1637766000000|2021-11-24 15:00:00|2117.25|2101.25|2117.05|2101.05|2117.25|2101.25|2117.05|2101.05|22
1637766300000|2021-11-24 15:05:00|2116.85|2100.85|2113.45|2097.45|2116.85|2104.78|2106.9|2097.1|52
1637768700000|2021-11-24 15:45:00|2129|2113|2126.01|2110.01|2129.1|2115.5|2117.17|2106.9|153
1637769000000|2021-11-24 15:50:00|2126|2110|2131.85|2115.85|2131.9|2115.9|2125.1|2109.1|624
1637769300000|2021-11-24 15:55:00|2131.9|2115.9|2120.24|2104.24|2131.9|2118.2|2114.61|2104.24|675
1637769600000|2021-11-24 16:00:00|2119.87|2103.87|2115.57|2099.57|2123.2|2114.4|2111.7|2097.37|769
1637769900000|2021-11-24 16:05:00|2115.64|2099.64|2115.14|2099.14|2116.42|2100.42|2112.52|2096.52|548
1637770200000|2021-11-24 16:10:00|2115.17|2099.17|2114.69|2098.69|2117.05|2101.05|2112.41|2096.41|590
1637770500000|2021-11-24 16:15:00|2114.65|2098.65|2117.76|2101.76|2120.64|2104.64|2114.32|2098.32|565
1637770800000|2021-11-24 16:20:00|2117.8|2101.8|2113.65|2097.65|2119.62|2103.62|2112.63|2096.63|472
1637771100000|2021-11-24 16:25:00|2113.8|2097.8|2108.5|2092.5|2113.87|2097.87|2105|2089|360
1637771400000|2021-11-24 16:30:00|2108.64|2092.64|2106.01|2090.01|2111.67|2095.67|2106|2090|400
1637771700000|2021-11-24 16:35:00|2106|2090|2104.26|2088.26|2106.44|2090.44|2100.79|2084.79|416
1637772000000|2021-11-24 16:40:00|2104.28|2088.28|2102.46|2086.46|2104.45|2088.45|2100.45|2084.45|378
1637772300000|2021-11-24 16:45:00|2102.56|2086.56|2103.49|2087.49|2104.75|2088.75|2102.01|2086.01|492
1637772600000|2021-11-24 16:50:00|2103.53|2087.53|2105|2089|2106.15|2090.15|2103.1|2087.1|431
1637772900000|2021-11-24 16:55:00|2105.01|2089.01|2102.03|2086.03|2105.77|2089.77|2101.38|2085.38|559
1637773200000|2021-11-24 17:00:00|2101.99|2085.99|2108.31|2092.31|2108.67|2092.67|2101.35|2085.35|472
1637773500000|2021-11-24 17:05:00|2108.32|2092.32|2105.87|2089.87|2108.41|2092.41|2103.34|2087.34|584
1637773800000|2021-11-24 17:10:00|2105.66|2089.66|2111.29|2095.29|2112.4|2096.4|2105.58|2089.58|430
1637774100000|2021-11-24 17:15:00|2111.01|2095.01|2105.18|2089.18|2111.01|2095.01|2105.11|2089.11|431
1637774400000|2021-11-24 17:20:00|2105.17|2089.17|2102.24|2086.24|2106.51|2090.51|2101.92|2085.92|320
1637774700000|2021-11-24 17:25:00|2102.22|2086.22|2095.5|2079.5|2102.93|2086.93|2093.55|2077.55|484
1637775000000|2021-11-24 17:30:00|2095.54|2079.54|2087.65|2071.65|2097.93|2081.93|2087.29|2071.29|605
1637775300000|2021-11-24 17:35:00|2087.61|2071.61|2089.54|2073.54|2092.6|2076.6|2087.5|2071.5|512
1637775600000|2021-11-24 17:40:00|2089.6|2073.6|2087.78|2071.78|2089.74|2073.74|2083.83|2067.83|435
1637775900000|2021-11-24 17:45:00|2087.96|2071.96|2088.37|2072.37|2091.78|2075.78|2087.95|2071.95|469
1637776200000|2021-11-24 17:50:00|2088.34|2072.34|2082.72|2066.72|2089.39|2073.39|2078.88|2062.88|545
1637776500000|2021-11-24 17:55:00|2082.7|2066.7|2082.23|2066.23|2085.74|2069.74|2079.85|2063.85|511
1637776800000|2021-11-24 18:00:00|2082.59|2066.59|2090.18|2074.18|2090.43|2074.43|2081.9|2065.9|618
1637777100000|2021-11-24 18:05:00|2090.14|2074.14|2097.33|2081.33|2098.91|2082.91|2087.96|2071.96|691
1637777400000|2021-11-24 18:10:00|2096.29|2080.29|2094.32|2078.32|2096.74|2080.74|2090.99|2074.99|607
1637777700000|2021-11-24 18:15:00|2094.01|2078.01|2100.72|2084.72|2101.2|2085.2|2090.85|2074.85|439
1637778000000|2021-11-24 18:20:00|2100.71|2084.71|2095.53|2079.53|2100.75|2084.75|2093.78|2077.78|556
1637778300000|2021-11-24 18:25:00|2095.61|2079.61|2092.92|2076.92|2095.89|2079.89|2089.71|2073.71|491
1637778600000|2021-11-24 18:30:00|2092.91|2076.91|2089.43|2073.43|2093.64|2077.64|2089.03|2073.03|490
1637778900000|2021-11-24 18:35:00|2089.28|2073.28|2084.05|2068.05|2089.28|2073.28|2082.44|2066.44|580
1637779200000|2021-11-24 18:40:00|2084.02|2068.02|2080.08|2064.08|2086.02|2070.02|2079.54|2063.54|586
1637779500000|2021-11-24 18:45:00|2080.12|2064.12|2084.85|2068.85|2085.01|2069.01|2079.65|2063.65|441
1637779800000|2021-11-24 18:50:00|2084.96|2068.96|2080.57|2064.57|2087.81|2071.81|2080.44|2064.44|478
1637780100000|2021-11-24 18:55:00|2080.56|2064.56|2084.92|2068.92|2086.13|2070.13|2080.22|2064.22|519
1637780400000|2021-11-24 19:00:00|2084.94|2068.94|2081.37|2065.37|2087.82|2071.82|2080.12|2064.12|545
1637780700000|2021-11-24 19:05:00|2081.38|2065.38|2064.33|2048.33|2081.38|2065.38|2062.7|2046.7|569
1637781000000|2021-11-24 19:10:00|2064.24|2048.24|2064.68|2048.68|2065.7|2049.7|2062.61|2046.61|383
1637781300000|2021-11-24 19:15:00|2064.75|2048.75|2068|2052|2068.01|2052.01|2064.16|2048.16|447
1637781600000|2021-11-24 19:20:00|2068.07|2052.07|2073.71|2057.71|2074|2058|2067.15|2051.15|467
1637781900000|2021-11-24 19:25:00|2073.7|2057.7|2066.45|2050.45|2075.21|2059.21|2064.76|2048.76|508
1637782200000|2021-11-24 19:30:00|2066.31|2050.31|2073.67|2057.67|2073.67|2057.67|2065.37|2049.37|535
1637782500000|2021-11-24 19:35:00|2073.68|2057.68|2073.99|2057.99|2079.09|2063.09|2073.5|2057.5|433
1637782800000|2021-11-24 19:40:00|2074.13|2058.13|2076.34|2060.34|2076.66|2060.66|2070.02|2054.02|437
1637783100000|2021-11-24 19:45:00|2076.33|2060.33|2069.58|2053.58|2083.41|2067.41|2069.01|2053.01|586
1637783400000|2021-11-24 19:50:00|2069.57|2053.57|2074.14|2058.14|2075.19|2059.19|2068.47|2052.47|445
1637783700000|2021-11-24 19:55:00|2074.13|2058.13|2075.62|2059.62|2077.29|2061.29|2071.46|2055.46|505
1637784000000|2021-11-24 20:00:00|2075.38|2059.38|2066.72|2050.72|2075.75|2059.75|2065.92|2049.92|659
1637784300000|2021-11-24 20:05:00|2066.59|2050.59|2074.4|2058.4|2075.9|2059.9|2065.73|2049.73|485
1637784600000|2021-11-24 20:10:00|2074.5|2058.5|2082.88|2066.88|2083.41|2067.41|2073.27|2057.27|460
1637784900000|2021-11-24 20:15:00|2083.39|2067.39|2083.89|2067.89|2085.02|2069.02|2080.93|2064.93|398
1637785200000|2021-11-24 20:20:00|2083.88|2067.88|2084.71|2068.71|2088.7|2072.7|2083.86|2067.86|441
1637785500000|2021-11-24 20:25:00|2084.74|2068.74|2088.48|2072.48|2090.84|2074.84|2084.57|2068.57|513
1637785800000|2021-11-24 20:30:00|2088.31|2072.31|2087.06|2071.06|2090.93|2074.93|2083.92|2067.92|567
1637786100000|2021-11-24 20:35:00|2086.98|2070.98|2090.49|2074.49|2090.66|2074.66|2084.18|2068.18|522
1637786400000|2021-11-24 20:40:00|2090.46|2074.46|2092.43|2076.43|2093.93|2077.93|2089.61|2073.61|532
1637786700000|2021-11-24 20:45:00|2092.41|2076.41|2092.61|2076.61|2096.36|2080.36|2089.55|2073.55|516
1637787000000|2021-11-24 20:50:00|2092.59|2076.59|2097.2|2081.2|2097.82|2081.82|2091.29|2075.29|464
1637787300000|2021-11-24 20:55:00|2097.45|2081.45|2091.52|2075.52|2097.61|2081.61|2088.93|2072.93|689
1637787600000|2021-11-24 21:00:00|2091.5|2075.5|2091.51|2075.51|2098.43|2082.43|2090.23|2074.23|768
1637787900000|2021-11-24 21:05:00|2091.5|2075.5|2090.67|2074.67|2092.12|2076.12|2087.45|2071.45|583
1637788200000|2021-11-24 21:10:00|2090.7|2074.7|2090.67|2074.67|2093.24|2077.24|2090|2074|493
1637788500000|2021-11-24 21:15:00|2090.62|2074.62|2091.63|2075.63|2092.75|2076.75|2087.78|2071.78|495
1637788800000|2021-11-24 21:20:00|2091.62|2075.62|2086.53|2070.53|2094.06|2078.06|2086.27|2070.27|490
1637789100000|2021-11-24 21:25:00|2086.55|2070.55|2084.92|2068.92|2087.66|2071.66|2084.15|2068.15|451
1637789400000|2021-11-24 21:30:00|2084.91|2068.91|2088.39|2072.39|2091.23|2075.23|2084.91|2068.91|466
1637789700000|2021-11-24 21:35:00|2088.61|2072.61|2088.59|2072.59|2090.96|2074.96|2085.67|2069.67|310
1637790000000|2021-11-24 21:40:00|2088.27|2072.27|2084.49|2068.49|2089.27|2073.27|2084.25|2068.25|393
1637790300000|2021-11-24 21:45:00|2084.52|2068.52|2083.57|2067.57|2086.5|2070.5|2083.08|2067.08|395
1637790600000|2021-11-24 21:50:00|2083.87|2067.87|2087.43|2071.43|2088.29|2072.29|2083.45|2067.45|178
1637790900000|2021-11-24 21:55:00|2087.28|2071.28|2086.2|2070.2|2087.98|2071.98|2085.62|2069.62|333
1637791200000|2021-11-24 22:00:00|2086.25|2070.25|2091.84|2075.84|2092.68|2076.68|2086.22|2070.22|351
1637791500000|2021-11-24 22:05:00|2091.95|2075.95|2090.63|2074.63|2092.21|2076.21|2089.72|2073.72|384
1637791800000|2021-11-24 22:10:00|2090.55|2074.55|2087.41|2071.41|2091.12|2075.12|2087.2|2071.2|258
1637792100000|2021-11-24 22:15:00|2087.36|2071.36|2089.52|2073.52|2092.74|2076.74|2087.36|2071.36|242
1637792400000|2021-11-24 22:20:00|2089.47|2073.47|2091.12|2075.12|2091.74|2075.74|2087.38|2071.38|233
1637792700000|2021-11-24 22:25:00|2091.18|2075.18|2088.34|2072.34|2092.52|2076.52|2088.11|2072.11|311
1637793000000|2021-11-24 22:30:00|2088.84|2072.84|2088.87|2072.87|2089.2|2073.2|2088.53|2072.53|96
1637793300000|2021-11-24 22:35:00|2088.96|2072.96|2086.2|2070.2|2089.01|2073.01|2085.45|2069.45|198
1637793600000|2021-11-24 22:40:00|2086.19|2070.19|2084.7|2068.7|2086.53|2070.53|2083.41|2067.41|302
1637793900000|2021-11-24 22:45:00|2084.71|2068.71|2083.22|2067.22|2086.01|2070.01|2083.22|2067.22|327
1637794200000|2021-11-24 22:50:00|2083.21|2067.21|2081.53|2065.53|2083.21|2067.21|2081.24|2065.24|222
1637794500000|2021-11-24 22:55:00|2081.52|2065.52|2081.32|2065.32|2082.91|2066.91|2080.86|2064.86|307
1637794800000|2021-11-24 23:00:00|2081.03|2065.03|2080|2064|2082.64|2066.64|2079.52|2063.52|637
1637795100000|2021-11-24 23:05:00|2079.88|2063.88|2082.67|2066.67|2083.36|2067.36|2078.77|2062.77|373
1637795400000|2021-11-24 23:10:00|2082.65|2066.65|2085.28|2069.28|2085.86|2069.86|2082.29|2066.29|354
1637795700000|2021-11-24 23:15:00|2085.27|2069.27|2080.16|2064.16|2085.79|2069.79|2079.55|2063.55|430
1637796000000|2021-11-24 23:20:00|2080.21|2064.21|2075.28|2059.28|2081.72|2065.72|2075|2059|393
1637796300000|2021-11-24 23:25:00|2075.31|2059.31|2077.31|2061.31|2078.38|2062.38|2073.23|2057.23|339
1637796600000|2021-11-24 23:30:00|2077.3|2061.3|2078.07|2062.07|2078.65|2062.65|2073.5|2057.5|522
1637796900000|2021-11-24 23:35:00|2078.05|2062.05|2089.31|2073.31|2089.39|2073.39|2078.04|2062.04|299
1637797200000|2021-11-24 23:40:00|2089.76|2073.76|2089.9|2073.9|2091.9|2075.9|2088.46|2072.46|470
1637797500000|2021-11-24 23:45:00|2090.19|2074.19|2087.01|2071.01|2090.57|2074.57|2084.89|2068.89|513
1637797800000|2021-11-24 23:50:00|2086.98|2070.98|2086.64|2070.64|2088.35|2072.35|2084.39|2068.39|381
1637798100000|2021-11-24 23:55:00|2086.58|2070.58|2088.46|2072.46|2092.27|2076.27|2086.18|2070.18|453
1637798400000|2021-11-25 00:00:00|2088.39|2072.39|2084.22|2068.22|2097.43|2081.43|2083.56|2067.56|653
1637798700000|2021-11-25 00:05:00|2084.21|2068.21|2072.82|2056.82|2084.9|2068.9|2070.59|2054.59|549
1637799000000|2021-11-25 00:10:00|2072.84|2056.84|2078.04|2062.04|2078.66|2062.66|2066.69|2050.69|651
1637799300000|2021-11-25 00:15:00|2078.05|2062.05|2085.62|2069.62|2085.75|2069.75|2076.03|2060.03|556
1637799600000|2021-11-25 00:20:00|2085.71|2069.71|2090.02|2074.02|2090.28|2074.28|2082.21|2066.21|558
1637799900000|2021-11-25 00:25:00|2090.01|2074.01|2092.16|2076.16|2095.05|2079.05|2089.91|2073.91|490
1637800200000|2021-11-25 00:30:00|2092.15|2076.15|2094.88|2078.88|2098.55|2082.55|2091.66|2075.66|524
1637800500000|2021-11-25 00:35:00|2094.99|2078.99|2097.66|2081.66|2099.53|2083.53|2092.65|2076.65|516
1637800800000|2021-11-25 00:40:00|2097.37|2081.37|2104.18|2088.18|2105.68|2089.68|2094.35|2078.35|650
1637801100000|2021-11-25 00:45:00|2104.03|2088.03|2101.84|2085.84|2111.13|2095.13|2100.75|2084.75|781
1637801400000|2021-11-25 00:50:00|2101.67|2085.67|2104.62|2088.62|2106.23|2090.23|2099.68|2083.68|625
1637801700000|2021-11-25 00:55:00|2104.56|2088.56|2103.31|2087.31|2111.4|2095.4|2101.4|2085.4|618
1637802000000|2021-11-25 01:00:00|2103.28|2087.28|2110.84|2094.84|2112.13|2096.13|2103.28|2087.28|580
1637802300000|2021-11-25 01:05:00|2111|2095|2115.69|2099.69|2115.8|2099.8|2110.11|2094.11|509
1637802600000|2021-11-25 01:10:00|2115.68|2099.68|2109.76|2093.76|2116.66|2100.66|2109.76|2093.76|523
1637802900000|2021-11-25 01:15:00|2110.05|2094.05|2110.55|2094.55|2112.28|2096.28|2108.9|2092.9|513
1637803200000|2021-11-25 01:20:00|2110.53|2094.53|2116.11|2100.11|2120.24|2104.24|2109.44|2093.44|618
1637803500000|2021-11-25 01:25:00|2116.15|2100.15|2118.01|2102.01|2118.94|2102.94|2113.94|2097.94|637
1637803800000|2021-11-25 01:30:00|2118.13|2102.13|2118.65|2102.65|2120.62|2104.62|2115.58|2099.58|574
1637804100000|2021-11-25 01:35:00|2118.67|2102.67|2123.04|2107.04|2125.85|2109.85|2118.5|2102.5|406
1637804400000|2021-11-25 01:40:00|2122.98|2106.98|2120.99|2104.99|2123.13|2107.13|2118.31|2102.31|458
1637804700000|2021-11-25 01:45:00|2121|2105|2112.99|2096.99|2121.01|2105.01|2112.12|2096.12|421
1637805000000|2021-11-25 01:50:00|2113.01|2097.01|2113.58|2097.58|2114.15|2098.15|2111.8|2095.8|295
1637805300000|2021-11-25 01:55:00|2113.61|2097.61|2110.69|2094.69|2114.45|2098.45|2110.66|2094.66|304
1637805600000|2021-11-25 02:00:00|2110.67|2094.67|2116.07|2100.07|2116.67|2100.67|2109.72|2093.72|473
1637805900000|2021-11-25 02:05:00|2116.18|2100.18|2114.5|2098.5|2116.87|2100.87|2113.86|2097.86|384
1637806200000|2021-11-25 02:10:00|2114.48|2098.48|2110.72|2094.72|2115.94|2099.94|2109.94|2093.94|349
1637806500000|2021-11-25 02:15:00|2110.73|2094.73|2109.02|2093.02|2111.41|2095.41|2106.42|2090.42|363
1637806800000|2021-11-25 02:20:00|2109.15|2093.15|2106.6|2090.6|2109.5|2093.5|2104.49|2088.49|354
1637807100000|2021-11-25 02:25:00|2107.21|2091.21|2108.99|2092.99|2109.62|2093.62|2104.69|2088.69|350
1637807400000|2021-11-25 02:30:00|2108.8|2092.8|2105.96|2089.96|2109.6|2093.6|2105.96|2089.96|422
1637807700000|2021-11-25 02:35:00|2105.94|2089.94|2105.58|2089.58|2107.51|2091.51|2104.5|2088.5|362
1637808000000|2021-11-25 02:40:00|2105.57|2089.57|2108.66|2092.66|2109.36|2093.36|2105.56|2089.56|365
1637808300000|2021-11-25 02:45:00|2108.65|2092.65|2105.77|2089.77|2112.5|2096.5|2105.76|2089.76|337
1637808600000|2021-11-25 02:50:00|2105.82|2089.82|2111.5|2095.5|2112.2|2096.2|2105.82|2089.82|344
1637808900000|2021-11-25 02:55:00|2111.84|2095.84|2109.32|2093.32|2113.6|2097.6|2109.22|2093.22|283
1637809200000|2021-11-25 03:00:00|2109.3|2093.3|2107.94|2091.94|2114.07|2098.07|2107.65|2091.65|373
1637809500000|2021-11-25 03:05:00|2107.99|2091.99|2106.5|2090.5|2110.98|2094.98|2105.33|2089.33|308
1637809800000|2021-11-25 03:10:00|2106.57|2090.57|2104.87|2088.87|2106.91|2090.91|2104.46|2088.46|360
1637810100000|2021-11-25 03:15:00|2104.84|2088.84|2092.96|2076.96|2105.23|2089.23|2084.26|2068.26|714
1637810400000|2021-11-25 03:20:00|2092.95|2076.95|2099.33|2083.33|2099.62|2083.62|2092.95|2076.95|394
1637810700000|2021-11-25 03:25:00|2099.3|2083.3|2097.87|2081.87|2100.93|2084.93|2097.83|2081.83|430
1637811000000|2021-11-25 03:30:00|2097.86|2081.86|2103.17|2087.17|2103.98|2087.98|2097.69|2081.69|307
1637811300000|2021-11-25 03:35:00|2103.16|2087.16|2112.77|2096.77|2114.16|2098.16|2101.84|2085.84|287
1637811600000|2021-11-25 03:40:00|2112.72|2096.72|2113.5|2097.5|2118.14|2102.14|2112.69|2096.69|635
1637811900000|2021-11-25 03:45:00|2113.61|2097.61|2114.16|2098.16|2118.06|2102.06|2111.71|2095.71|399
1637812200000|2021-11-25 03:50:00|2114.21|2098.21|2117.65|2101.65|2117.69|2101.69|2113.2|2097.2|364
1637812500000|2021-11-25 03:55:00|2117.71|2101.71|2111.01|2095.01|2118.5|2102.5|2110.54|2094.54|403
1637812800000|2021-11-25 04:00:00|2111|2095|2110.05|2094.05|2112.04|2096.04|2108.8|2092.8|526
1637813100000|2021-11-25 04:05:00|2110.07|2094.07|2104.05|2088.05|2110.18|2094.18|2103.14|2087.14|432
1637813400000|2021-11-25 04:10:00|2104.1|2088.1|2105.36|2089.36|2105.79|2089.79|2102.28|2086.28|405
1637813700000|2021-11-25 04:15:00|2105.58|2089.58|2099.94|2083.94|2107.43|2091.43|2095.32|2079.32|459
1637814000000|2021-11-25 04:20:00|2099.93|2083.93|2103.65|2087.65|2103.65|2087.65|2096.35|2080.35|380
1637814300000|2021-11-25 04:25:00|2103.64|2087.64|2099.17|2083.17|2103.66|2087.66|2097.73|2081.73|493
1637814600000|2021-11-25 04:30:00|2099|2083|2097.79|2081.79|2102.22|2086.22|2097.77|2081.77|490
1637814900000|2021-11-25 04:35:00|2097.85|2081.85|2099.98|2083.98|2100.35|2084.35|2096.41|2080.41|359
1637815200000|2021-11-25 04:40:00|2100.39|2084.39|2097.52|2081.52|2100.51|2084.51|2096.9|2080.9|441
1637815500000|2021-11-25 04:45:00|2097.76|2081.76|2102.23|2086.23|2102.64|2086.64|2097.22|2081.22|357
1637815800000|2021-11-25 04:50:00|2102.07|2086.07|2100.61|2084.61|2102.88|2086.88|2099.93|2083.93|230
1637816100000|2021-11-25 04:55:00|2100.68|2084.68|2099.88|2083.88|2105.24|2089.24|2097.95|2081.95|338
1637816400000|2021-11-25 05:00:00|2099.87|2083.87|2099.06|2083.06|2102.18|2086.18|2098.75|2082.75|412
1637816700000|2021-11-25 05:05:00|2099.08|2083.08|2102.68|2086.68|2103.35|2087.35|2098.65|2082.65|299
1637817000000|2021-11-25 05:10:00|2102.61|2086.61|2103.77|2087.77|2105.1|2089.1|2101.6|2085.6|292
1637817300000|2021-11-25 05:15:00|2103.76|2087.76|2101.73|2085.73|2104.9|2088.9|2099.01|2083.01|334
1637817600000|2021-11-25 05:20:00|2101.71|2085.71|2098.78|2082.78|2101.95|2085.95|2096.54|2080.54|351
1637817900000|2021-11-25 05:25:00|2098.77|2082.77|2097.06|2081.06|2098.95|2082.95|2095.71|2079.71|289
1637818200000|2021-11-25 05:30:00|2097.05|2081.05|2094.46|2078.46|2098.59|2082.59|2094.39|2078.39|310
1637818500000|2021-11-25 05:35:00|2094.28|2078.28|2090.98|2074.98|2094.3|2078.3|2090.5|2074.5|349
1637818800000|2021-11-25 05:40:00|2091|2075|2087.54|2071.54|2091.6|2075.6|2085.96|2069.96|377
1637819100000|2021-11-25 05:45:00|2087.45|2071.45|2079.8|2063.8|2088.68|2072.68|2079.49|2063.49|446
1637819400000|2021-11-25 05:50:00|2079.76|2063.76|2081.83|2065.83|2082.51|2066.51|2078.82|2062.82|392
1637819700000|2021-11-25 05:55:00|2081.74|2065.74|2079.12|2063.12|2085.1|2069.1|2079.04|2063.04|424
1637820000000|2021-11-25 06:00:00|2079.15|2063.15|2082.98|2066.98|2088.26|2072.26|2079.14|2063.14|468
1637820300000|2021-11-25 06:05:00|2083|2067|2088.39|2072.39|2088.96|2072.96|2083|2067|301
1637820600000|2021-11-25 06:10:00|2088.48|2072.48|2091.72|2075.72|2092.89|2076.89|2087.84|2071.84|346
1637820900000|2021-11-25 06:15:00|2091.45|2075.45|2093.92|2077.92|2095.55|2079.55|2090.73|2074.73|373
1637821200000|2021-11-25 06:20:00|2093.91|2077.91|2094.2|2078.2|2096.29|2080.29|2092.95|2076.95|274
1637821500000|2021-11-25 06:25:00|2094.25|2078.25|2089.57|2073.57|2094.26|2078.26|2089.54|2073.54|293
1637821800000|2021-11-25 06:30:00|2089.6|2073.6|2086.36|2070.36|2090.93|2074.93|2086.36|2070.36|297
1637822100000|2021-11-25 06:35:00|2086.44|2070.44|2089.3|2073.3|2092.79|2076.79|2083.07|2067.07|355
1637822400000|2021-11-25 06:40:00|2089.28|2073.28|2088.62|2072.62|2091.81|2075.81|2088.1|2072.1|319
1637822700000|2021-11-25 06:45:00|2088.81|2072.81|2091.23|2075.23|2092.41|2076.41|2087.47|2071.47|301
1637823000000|2021-11-25 06:50:00|2091.38|2075.38|2093|2077|2094.97|2078.97|2090.41|2074.41|379
1637823300000|2021-11-25 06:55:00|2092.99|2076.99|2089.75|2073.75|2097.13|2081.13|2089.74|2073.74|375
1637823600000|2021-11-25 07:00:00|2089.88|2073.88|2096.81|2080.81|2098.51|2082.51|2089.88|2073.88|180
1637823900000|2021-11-25 07:05:00|2096.7|2080.7|2093.65|2077.65|2098.47|2082.47|2093.39|2077.39|308
1637824200000|2021-11-25 07:10:00|2093.72|2077.72|2094.64|2078.64|2097.94|2081.94|2093.23|2077.23|408
1637824500000|2021-11-25 07:15:00|2094.66|2078.66|2097.1|2081.1|2097.38|2081.38|2093.85|2077.85|382
1637824800000|2021-11-25 07:20:00|2097.09|2081.09|2099.12|2083.12|2102.24|2086.24|2096.83|2080.83|429
1637825100000|2021-11-25 07:25:00|2099.1|2083.1|2097.14|2081.14|2101.84|2085.84|2096.92|2080.92|376
1637825400000|2021-11-25 07:30:00|2097.2|2081.2|2098.99|2082.99|2101|2085|2097.2|2081.2|441
1637825700000|2021-11-25 07:35:00|2098.98|2082.98|2099.86|2083.86|2101.11|2085.11|2096.15|2080.15|273
1637826000000|2021-11-25 07:40:00|2099.82|2083.82|2099.1|2083.1|2100.42|2084.42|2097.94|2081.94|360
1637826300000|2021-11-25 07:45:00|2099.16|2083.16|2096.76|2080.76|2099.16|2083.16|2094.53|2078.53|274
1637826600000|2021-11-25 07:50:00|2096.75|2080.75|2096.31|2080.31|2097.55|2081.55|2090.38|2074.38|222
1637826900000|2021-11-25 07:55:00|2096.27|2080.27|2094.22|2078.22|2097.58|2081.58|2094.18|2078.18|303
1637827200000|2021-11-25 08:00:00|2094.27|2078.27|2096.68|2080.68|2099.48|2083.48|2093.97|2077.97|406
1637827500000|2021-11-25 08:05:00|2096.67|2080.67|2097.38|2081.38|2099.32|2083.32|2095.21|2079.21|314
1637827800000|2021-11-25 08:10:00|2097.21|2081.21|2101.02|2085.02|2101.67|2085.67|2096.69|2080.69|399
1637828100000|2021-11-25 08:15:00|2101.08|2085.08|2093.12|2077.12|2102.04|2086.04|2092.88|2076.88|491
1637828400000|2021-11-25 08:20:00|2093.14|2077.14|2094.3|2078.3|2095.73|2079.73|2092.55|2076.55|278
1637828700000|2021-11-25 08:25:00|2094.18|2078.18|2089.08|2073.08|2094.74|2078.74|2089.08|2073.08|382
1637829000000|2021-11-25 08:30:00|2088.65|2072.65|2090.8|2074.8|2093.48|2077.48|2088.64|2072.64|328
1637829300000|2021-11-25 08:35:00|2090.79|2074.79|2090.69|2074.69|2092.85|2076.85|2088.65|2072.65|384
1637829600000|2021-11-25 08:40:00|2091.43|2075.43|2091.06|2075.06|2091.43|2075.43|2088.28|2072.28|296
1637829900000|2021-11-25 08:45:00|2091.1|2075.1|2091.18|2075.18|2091.8|2075.8|2089.15|2073.15|353
1637830200000|2021-11-25 08:50:00|2090.65|2074.65|2090.84|2074.84|2091.66|2075.66|2089.63|2073.63|196
1637830500000|2021-11-25 08:55:00|2090.81|2074.81|2086.08|2070.08|2091.65|2075.65|2085.95|2069.95|368
1637830800000|2021-11-25 09:00:00|2086.19|2070.19|2086.79|2070.79|2088.23|2072.23|2085.9|2069.9|342
1637831100000|2021-11-25 09:05:00|2086.64|2070.64|2083.96|2067.96|2086.85|2070.85|2082.84|2066.84|472
1637831400000|2021-11-25 09:10:00|2083.95|2067.95|2076.7|2060.7|2084.02|2068.02|2074.95|2058.95|516
1637831700000|2021-11-25 09:15:00|2076.71|2060.71|2074.97|2058.97|2077.14|2061.14|2073.23|2057.23|478
1637832000000|2021-11-25 09:20:00|2074.76|2058.76|2076.53|2060.53|2076.93|2060.93|2074.15|2058.15|331
1637832300000|2021-11-25 09:25:00|2076.51|2060.51|2077.68|2061.68|2078.05|2062.05|2073.97|2057.97|518
1637832600000|2021-11-25 09:30:00|2077.69|2061.69|2079.42|2063.42|2079.87|2063.87|2076.34|2060.34|348
1637832900000|2021-11-25 09:35:00|2079.47|2063.47|2080.95|2064.95|2081.28|2065.28|2077.8|2061.8|390
1637833200000|2021-11-25 09:40:00|2081.13|2065.13|2080.09|2064.09|2082.15|2066.15|2078.8|2062.8|265
1637833500000|2021-11-25 09:45:00|2080.1|2064.1|2076.64|2060.64|2080.49|2064.49|2076.16|2060.16|304
1637833800000|2021-11-25 09:50:00|2076.66|2060.66|2083.58|2067.58|2084.97|2068.97|2076.63|2060.63|540
1637834100000|2021-11-25 09:55:00|2083.92|2067.92|2086.83|2070.83|2088.5|2072.5|2083.5|2067.5|433
1637834400000|2021-11-25 10:00:00|2086.78|2070.78|2081.51|2065.51|2088.09|2072.09|2080.85|2064.85|484
1637834700000|2021-11-25 10:05:00|2081.52|2065.52|2089.36|2073.36|2091.36|2075.36|2081.44|2065.44|410
1637835000000|2021-11-25 10:10:00|2089.52|2073.52|2106.6|2090.6|2107.47|2091.47|2088.74|2072.74|637
1637835300000|2021-11-25 10:15:00|2106.61|2090.61|2100.63|2084.63|2109.35|2093.35|2098.75|2082.75|751
1637835600000|2021-11-25 10:20:00|2100.54|2084.54|2109.55|2093.55|2109.55|2093.55|2099.25|2083.25|611
1637835900000|2021-11-25 10:25:00|2109.29|2093.29|2115.76|2099.76|2116.71|2100.71|2109.28|2093.28|438
1637836200000|2021-11-25 10:30:00|2115.82|2099.82|2122.43|2106.43|2122.43|2106.43|2112.49|2096.49|519
1637836500000|2021-11-25 10:35:00|2122.06|2106.06|2129.91|2113.91|2135.69|2119.69|2121.44|2105.44|625
1637836800000|2021-11-25 10:40:00|2129.9|2113.9|2130.06|2114.06|2133.17|2117.17|2124.8|2108.8|727
1637837100000|2021-11-25 10:45:00|2129.95|2113.95|2126.32|2110.32|2133.76|2117.76|2126.29|2110.29|551
1637837400000|2021-11-25 10:50:00|2126.31|2110.31|2123.65|2107.65|2128.34|2112.34|2121.51|2105.51|609
1637837700000|2021-11-25 10:55:00|2123.63|2107.63|2120.71|2104.71|2124.4|2108.4|2119.84|2103.84|447
1637838000000|2021-11-25 11:00:00|2120.85|2104.85|2119.77|2103.77|2124.44|2108.44|2117.34|2101.34|660
1637838300000|2021-11-25 11:05:00|2119.74|2103.74|2126.44|2110.44|2128.17|2112.17|2119.51|2103.51|606
1637838600000|2021-11-25 11:10:00|2126.43|2110.43|2125.72|2109.72|2126.95|2110.95|2121.81|2105.81|668
1637838900000|2021-11-25 11:15:00|2125.78|2109.78|2127.66|2111.66|2131.4|2115.4|2122.65|2106.65|567
1637839200000|2021-11-25 11:20:00|2127.68|2111.68|2129.73|2113.73|2132.68|2116.68|2125.79|2109.79|470
1637839500000|2021-11-25 11:25:00|2129.74|2113.74|2127.67|2111.67|2130.67|2114.67|2123.1|2107.1|629
1637839800000|2021-11-25 11:30:00|2127.58|2111.58|2121.54|2105.54|2128.33|2112.33|2107.94|2091.94|701
1637840100000|2021-11-25 11:35:00|2121.78|2105.78|2123|2107|2124.56|2108.56|2120.82|2104.82|449
1637840400000|2021-11-25 11:40:00|2123.23|2107.23|2124.73|2108.73|2124.74|2108.74|2121.87|2105.87|281
1637840700000|2021-11-25 11:45:00|2124.67|2108.67|2121.28|2105.28|2126.55|2110.55|2120.43|2104.43|485
1637841000000|2021-11-25 11:50:00|2121.21|2105.21|2115.93|2099.93|2122.26|2106.26|2113.77|2097.77|569
1637841300000|2021-11-25 11:55:00|2115.83|2099.83|2119.81|2103.81|2121.81|2105.81|2114.9|2098.9|536
1637841600000|2021-11-25 12:00:00|2119.58|2103.58|2122.8|2106.8|2124.61|2108.61|2118.58|2102.58|643
1637841900000|2021-11-25 12:05:00|2123.11|2107.11|2125.91|2109.91|2125.91|2109.91|2120.92|2104.92|435
1637842200000|2021-11-25 12:10:00|2125.94|2109.94|2127.94|2111.94|2128.92|2112.92|2124.54|2108.54|657
1637842500000|2021-11-25 12:15:00|2128.01|2112.01|2129.04|2113.04|2131.15|2115.15|2126.85|2110.85|506
1637842800000|2021-11-25 12:20:00|2129.15|2113.15|2125.36|2109.36|2129.2|2113.2|2123.91|2107.91|681
1637843100000|2021-11-25 12:25:00|2125.31|2109.31|2125.28|2109.28|2127.51|2111.51|2124.14|2108.14|555
1637843400000|2021-11-25 12:30:00|2125.09|2109.09|2124.73|2108.73|2130.79|2114.79|2123.5|2107.5|501
1637843700000|2021-11-25 12:35:00|2124.77|2108.77|2124.71|2108.71|2127.95|2111.95|2122.73|2106.73|633
1637844000000|2021-11-25 12:40:00|2124.72|2108.72|2134.18|2118.18|2134.78|2118.78|2124.02|2108.02|446
1637844300000|2021-11-25 12:45:00|2134.19|2118.19|2137.47|2121.47|2137.47|2121.47|2128.44|2112.44|743
1637844600000|2021-11-25 12:50:00|2137.5|2121.5|2142.79|2126.79|2145.82|2129.82|2137.15|2121.15|567
1637844900000|2021-11-25 12:55:00|2142.77|2126.77|2148.01|2132.01|2154.37|2138.37|2141.6|2125.6|679
1637845200000|2021-11-25 13:00:00|2148.06|2132.06|2146.26|2130.26|2151.77|2135.77|2146.12|2130.12|776
1637845500000|2021-11-25 13:05:00|2146.15|2130.15|2146.69|2130.69|2147.81|2131.81|2141.73|2125.73|635
1637845800000|2021-11-25 13:10:00|2146.68|2130.68|2138.69|2122.69|2147.65|2131.65|2134.63|2118.63|746
1637846100000|2021-11-25 13:15:00|2138.64|2122.64|2148.15|2132.15|2151.02|2135.02|2137.76|2121.76|624
1637846400000|2021-11-25 13:20:00|2148.21|2132.21|2145.57|2129.57|2150.84|2134.84|2145.42|2129.42|628
1637846700000|2021-11-25 13:25:00|2145.56|2129.56|2148.87|2132.87|2150.85|2134.85|2144.8|2128.8|663
1637847000000|2021-11-25 13:30:00|2149.2|2133.2|2151.06|2135.06|2154.4|2138.4|2149.2|2133.2|603
1637847300000|2021-11-25 13:35:00|2151.28|2135.28|2149.93|2133.93|2152.12|2136.12|2148.61|2132.61|480
1637847600000|2021-11-25 13:40:00|2149.85|2133.85|2149.24|2133.24|2152.79|2136.79|2148.3|2132.3|408
1637847900000|2021-11-25 13:45:00|2149.23|2133.23|2149.17|2133.17|2151.33|2135.33|2146.23|2130.23|626
1637848200000|2021-11-25 13:50:00|2148.67|2132.67|2147.97|2131.97|2153.53|2137.53|2146.49|2130.49|673
1637848500000|2021-11-25 13:55:00|2147.99|2131.99|2151.16|2135.16|2153.23|2137.23|2145.95|2129.95|516
1637848800000|2021-11-25 14:00:00|2151.15|2135.15|2143.93|2127.93|2152.87|2136.87|2141.86|2125.86|662
1637849100000|2021-11-25 14:05:00|2143.91|2127.91|2150.56|2134.56|2151.02|2135.02|2142.9|2126.9|488
1637849400000|2021-11-25 14:10:00|2150.58|2134.58|2150.94|2134.94|2156.91|2140.91|2149.26|2133.26|408
1637849700000|2021-11-25 14:15:00|2150.99|2134.99|2152.78|2136.78|2154.64|2138.64|2149.47|2133.47|702
1637850000000|2021-11-25 14:20:00|2152.72|2136.72|2164.01|2148.01|2164.98|2148.98|2152.25|2136.25|550
1637850300000|2021-11-25 14:25:00|2164.02|2148.02|2162.22|2146.22|2164.02|2148.02|2153|2137|667
1637850600000|2021-11-25 14:30:00|2162.18|2146.18|2156.86|2140.86|2163.52|2147.52|2155.64|2139.64|534
1637850900000|2021-11-25 14:35:00|2156.79|2140.79|2159.91|2143.91|2161.04|2145.04|2154.72|2138.72|440
1637851200000|2021-11-25 14:40:00|2160.02|2144.02|2162.61|2146.61|2163.92|2147.92|2157.11|2141.11|432
1637851500000|2021-11-25 14:45:00|2162.65|2146.65|2162.33|2146.33|2164.55|2148.55|2159.97|2143.97|529
1637851800000|2021-11-25 14:50:00|2162.39|2146.39|2164.16|2148.16|2166.02|2150.02|2162.15|2146.15|493
1637852100000|2021-11-25 14:55:00|2164.17|2148.17|2159.9|2143.9|2166.78|2150.78|2158.23|2142.23|639
1637852400000|2021-11-25 15:00:00|2159.73|2143.73|2161.55|2145.55|2166.5|2150.5|2159.73|2143.73|569
1637852700000|2021-11-25 15:05:00|2161.5|2145.5|2168.55|2152.55|2172.57|2156.57|2161.44|2145.44|667
1637853000000|2021-11-25 15:10:00|2167.99|2151.99|2163.27|2147.27|2168.84|2152.84|2161.33|2145.33|416
1637853300000|2021-11-25 15:15:00|2163.13|2147.13|2159.65|2143.65|2163.33|2147.33|2159.42|2143.42|415
1637853600000|2021-11-25 15:20:00|2159.1|2143.1|2156.79|2140.79|2160.27|2144.27|2156|2140|525
1637853900000|2021-11-25 15:25:00|2156.8|2140.8|2157.06|2141.06|2159.16|2143.16|2155.75|2139.75|470
1637854200000|2021-11-25 15:30:00|2156.89|2140.89|2157.65|2141.65|2157.87|2141.87|2155.09|2139.09|543
1637854500000|2021-11-25 15:35:00|2157.73|2141.73|2157|2141|2158.5|2142.5|2155.6|2139.6|495
1637854800000|2021-11-25 15:40:00|2156.99|2140.99|2154.76|2138.76|2158.56|2142.56|2154.21|2138.21|507
1637855100000|2021-11-25 15:45:00|2154.5|2138.5|2156.81|2140.81|2158.45|2142.45|2153.44|2137.44|509
1637855400000|2021-11-25 15:50:00|2156.98|2140.98|2155.65|2139.65|2157.87|2141.87|2153.08|2137.08|354
1637855700000|2021-11-25 15:55:00|2155.31|2139.31|2158.42|2142.42|2160.33|2144.33|2155.3|2139.3|564
1637856000000|2021-11-25 16:00:00|2158.06|2142.06|2168.74|2152.74|2170.28|2154.28|2157.97|2141.97|708
1637856300000|2021-11-25 16:05:00|2168.69|2152.69|2161.72|2145.72|2169.13|2153.13|2160.5|2144.5|653
1637856600000|2021-11-25 16:10:00|2161.86|2145.86|2160.43|2144.43|2164.61|2148.61|2159.5|2143.5|455
1637856900000|2021-11-25 16:15:00|2160.59|2144.59|2158.88|2142.88|2163.26|2147.26|2158.82|2142.82|622
1637857200000|2021-11-25 16:20:00|2158.87|2142.87|2146.98|2130.98|2160.79|2144.79|2146.98|2130.98|694
1637857500000|2021-11-25 16:25:00|2146.85|2130.85|2148.46|2132.46|2153.49|2137.49|2146.5|2130.5|706
1637857800000|2021-11-25 16:30:00|2148.49|2132.49|2147.92|2131.92|2151.93|2135.93|2146.35|2130.35|686
1637858100000|2021-11-25 16:35:00|2147.9|2131.9|2151.05|2135.05|2151.18|2135.18|2145.95|2129.95|489
1637858400000|2021-11-25 16:40:00|2151.08|2135.08|2150.38|2134.38|2153.32|2137.32|2149.29|2133.29|597
1637858700000|2021-11-25 16:45:00|2150.37|2134.37|2149.26|2133.26|2150.83|2134.83|2147.43|2131.43|534
1637859000000|2021-11-25 16:50:00|2149.25|2133.25|2152.1|2136.1|2152.85|2136.85|2148.86|2132.86|644
1637859300000|2021-11-25 16:55:00|2151.86|2135.86|2147.79|2131.79|2151.86|2135.86|2147.32|2131.32|536
1637859600000|2021-11-25 17:00:00|2147.77|2131.77|2146.33|2130.33|2149.8|2133.8|2145.09|2129.09|389
1637859900000|2021-11-25 17:05:00|2145.94|2129.94|2150.74|2134.74|2152.61|2136.61|2145.84|2129.84|410
1637860200000|2021-11-25 17:10:00|2150.82|2134.82|2150.71|2134.71|2151.42|2135.42|2148.5|2132.5|481
1637860500000|2021-11-25 17:15:00|2150.72|2134.72|2150.93|2134.93|2152.65|2136.65|2150.46|2134.46|533
1637860800000|2021-11-25 17:20:00|2150.92|2134.92|2146.39|2130.39|2150.92|2134.92|2144.24|2128.24|592
1637861100000|2021-11-25 17:25:00|2146.37|2130.37|2148.83|2132.83|2149.93|2133.93|2144.66|2128.66|506
1637861400000|2021-11-25 17:30:00|2148.4|2132.4|2150.83|2134.83|2152.78|2136.78|2146.73|2130.73|446
1637861700000|2021-11-25 17:35:00|2150.84|2134.84|2154.89|2138.89|2155.31|2139.31|2150.37|2134.37|478
1637862000000|2021-11-25 17:40:00|2154.85|2138.85|2156.41|2140.41|2159.37|2143.37|2154.67|2138.67|462
1637862300000|2021-11-25 17:45:00|2156.35|2140.35|2155.07|2139.07|2158.25|2142.25|2154.67|2138.67|534
1637862600000|2021-11-25 17:50:00|2155.08|2139.08|2160.19|2144.19|2160.19|2144.19|2154.44|2138.44|517
1637862900000|2021-11-25 17:55:00|2160.33|2144.33|2156.62|2140.62|2160.33|2144.33|2156.58|2140.58|604
1637863200000|2021-11-25 18:00:00|2156.46|2140.46|2156.6|2140.6|2158.14|2142.14|2155.14|2139.14|570
1637863500000|2021-11-25 18:05:00|2156.59|2140.59|2155.25|2139.25|2156.72|2140.72|2153.7|2137.7|448
1637863800000|2021-11-25 18:10:00|2155.27|2139.27|2155.72|2139.72|2155.72|2139.72|2152.98|2136.98|478
1637864100000|2021-11-25 18:15:00|2155.86|2139.86|2153.94|2137.94|2156.11|2140.11|2153.92|2137.92|324
1637864400000|2021-11-25 18:20:00|2153.93|2137.93|2151.51|2135.51|2153.96|2137.96|2150.3|2134.3|435
1637864700000|2021-11-25 18:25:00|2151.63|2135.63|2147.06|2131.06|2152.12|2136.12|2146.91|2130.91|453
1637865000000|2021-11-25 18:30:00|2147.02|2131.02|2153.98|2137.98|2154.09|2138.09|2146.25|2130.25|509
1637865300000|2021-11-25 18:35:00|2154.38|2138.38|2158.65|2142.65|2159.23|2143.23|2153.47|2137.47|425
1637865600000|2021-11-25 18:40:00|2158.64|2142.64|2166.83|2150.83|2167.56|2151.56|2158.58|2142.58|486
1637865900000|2021-11-25 18:45:00|2166.81|2150.81|2161.76|2145.76|2168.53|2152.53|2157.8|2141.8|361
1637866200000|2021-11-25 18:50:00|2161.47|2145.47|2163.01|2147.01|2163.51|2147.51|2158.97|2142.97|349
1637866500000|2021-11-25 18:55:00|2163.1|2147.1|2163.3|2147.3|2166.23|2150.23|2162.51|2146.51|379
1637866800000|2021-11-25 19:00:00|2162.75|2146.75|2159.95|2143.95|2164.62|2148.62|2158.78|2142.78|319
1637867100000|2021-11-25 19:05:00|2159.72|2143.72|2159.29|2143.29|2162.07|2146.07|2158.2|2142.2|259
1637867400000|2021-11-25 19:10:00|2159.17|2143.17|2159.71|2143.71|2161.12|2145.12|2157.61|2141.61|367
1637867700000|2021-11-25 19:15:00|2159.79|2143.79|2156.73|2140.73|2159.96|2143.96|2156.04|2140.04|382
1637868000000|2021-11-25 19:20:00|2156.82|2140.82|2144.87|2128.87|2156.82|2140.82|2143.71|2127.71|631
1637868300000|2021-11-25 19:25:00|2144.98|2128.98|2141.78|2125.78|2145.69|2129.69|2135.32|2119.32|724
1637868600000|2021-11-25 19:30:00|2141.58|2125.58|2147.04|2131.04|2148.05|2132.05|2140.26|2124.26|629
1637868900000|2021-11-25 19:35:00|2147.25|2131.25|2149.15|2133.15|2152.54|2136.54|2146.06|2130.06|409
1637869200000|2021-11-25 19:40:00|2149.2|2133.2|2143.37|2127.37|2150.55|2134.55|2143.37|2127.37|468
1637869500000|2021-11-25 19:45:00|2143.36|2127.36|2148.78|2132.78|2149.65|2133.65|2142.8|2126.8|501
1637869800000|2021-11-25 19:50:00|2148.57|2132.57|2149.56|2133.56|2150.02|2134.02|2144.76|2128.76|488
1637870100000|2021-11-25 19:55:00|2149.75|2133.75|2150.76|2134.76|2151.25|2135.25|2148.36|2132.36|457
1637870400000|2021-11-25 20:00:00|2150.75|2134.75|2151.23|2135.23|2155.02|2139.02|2150.1|2134.1|558
1637870700000|2021-11-25 20:05:00|2151.18|2135.18|2147.65|2131.65|2153.25|2137.25|2147.62|2131.62|430
1637871000000|2021-11-25 20:10:00|2147.7|2131.7|2151.95|2135.95|2153.9|2137.9|2146.76|2130.76|400
1637871300000|2021-11-25 20:15:00|2152.08|2136.08|2145.77|2129.77|2152.91|2136.91|2145.4|2129.4|453
1637871600000|2021-11-25 20:20:00|2145.76|2129.76|2143.72|2127.72|2148.69|2132.69|2143.29|2127.29|429
1637871900000|2021-11-25 20:25:00|2143.7|2127.7|2148.73|2132.73|2151.14|2135.14|2143.53|2127.53|532
1637872200000|2021-11-25 20:30:00|2148.72|2132.72|2146.62|2130.62|2149.28|2133.28|2145.22|2129.22|463
1637872500000|2021-11-25 20:35:00|2146.69|2130.69|2148.25|2132.25|2148.62|2132.62|2145.49|2129.49|265
1637872800000|2021-11-25 20:40:00|2148.27|2132.27|2147.88|2131.88|2149.31|2133.31|2146.03|2130.03|305
1637873100000|2021-11-25 20:45:00|2147.93|2131.93|2146.14|2130.14|2149.78|2133.78|2146.14|2130.14|271
1637873400000|2021-11-25 20:50:00|2146.34|2130.34|2152.81|2136.81|2153.58|2137.58|2145.28|2129.28|457
1637873700000|2021-11-25 20:55:00|2152.82|2136.82|2150.32|2134.32|2153.74|2137.74|2148.2|2132.2|431
1637874000000|2021-11-25 21:00:00|2150.43|2134.43|2149.08|2133.08|2154.43|2138.43|2148.26|2132.26|573
1637874300000|2021-11-25 21:05:00|2149.02|2133.02|2150.77|2134.77|2150.81|2134.81|2146.5|2130.5|370
1637874600000|2021-11-25 21:10:00|2150.76|2134.76|2153.99|2137.99|2154.15|2138.15|2150.2|2134.2|488
1637874900000|2021-11-25 21:15:00|2154.1|2138.1|2154.93|2138.93|2156.73|2140.73|2150|2134|474
1637875200000|2021-11-25 21:20:00|2155.1|2139.1|2152.77|2136.77|2155.23|2139.23|2152.12|2136.12|245
1637875500000|2021-11-25 21:25:00|2152.76|2136.76|2149.08|2133.08|2153.36|2137.36|2148.97|2132.97|218
1637875800000|2021-11-25 21:30:00|2149.24|2133.24|2146.9|2130.9|2149.24|2133.24|2143.42|2127.42|537
1637876100000|2021-11-25 21:35:00|2147.46|2131.46|2152.05|2136.05|2154.79|2138.79|2146.9|2130.9|362
1637876400000|2021-11-25 21:40:00|2152.12|2136.12|2145.91|2129.91|2152.14|2136.14|2145.34|2129.34|311
1637876700000|2021-11-25 21:45:00|2145.92|2129.92|2143.97|2127.97|2148.18|2132.18|2143.83|2127.83|368
1637877000000|2021-11-25 21:50:00|2143.77|2127.77|2148.44|2132.44|2151.54|2135.54|2143.11|2127.11|392
1637877300000|2021-11-25 21:55:00|2148.46|2132.46|2146.21|2130.21|2148.96|2132.96|2141.82|2125.82|462
1637877600000|2021-11-25 22:00:00|2146.28|2130.28|2145.87|2129.87|2148.23|2132.23|2144.07|2128.07|485
1637877900000|2021-11-25 22:05:00|2145.86|2129.86|2140.65|2124.65|2145.86|2129.86|2140.3|2124.3|493
1637878200000|2021-11-25 22:10:00|2140.52|2124.52|2136.27|2120.27|2141.29|2125.29|2136.1|2120.1|567
1637878500000|2021-11-25 22:15:00|2136.29|2120.29|2141.16|2125.16|2141.31|2125.31|2134.71|2118.71|438
1637878800000|2021-11-25 22:20:00|2141.09|2125.09|2145.34|2129.34|2145.77|2129.77|2140.53|2124.53|363
1637879100000|2021-11-25 22:25:00|2145.33|2129.33|2144.82|2128.82|2146.9|2130.9|2144.61|2128.61|231
1637879400000|2021-11-25 22:30:00|2144.83|2128.83|2144.54|2128.54|2145.32|2129.32|2143.75|2127.75|98
1637879700000|2021-11-25 22:35:00|2144.6|2128.6|2142.15|2126.15|2144.71|2128.71|2140.74|2124.74|242
1637880000000|2021-11-25 22:40:00|2142.18|2126.18|2139.34|2123.34|2142.89|2126.89|2138.84|2122.84|340
1637880300000|2021-11-25 22:45:00|2139.37|2123.37|2140.41|2124.41|2140.41|2124.41|2138.56|2122.56|318
1637880600000|2021-11-25 22:50:00|2140.42|2124.42|2138.97|2122.97|2141.88|2125.88|2137.8|2121.8|277
1637880900000|2021-11-25 22:55:00|2138.86|2122.86|2139.81|2123.81|2140|2124|2138.47|2122.47|359
1637881200000|2021-11-25 23:00:00|2139.85|2123.85|2140.51|2124.51|2140.53|2124.53|2138.89|2122.89|395
1637881500000|2021-11-25 23:05:00|2140.37|2124.37|2147.77|2131.77|2148.4|2132.4|2140.24|2124.24|411
1637881800000|2021-11-25 23:10:00|2147.8|2131.8|2147.79|2131.79|2150.92|2134.92|2146.7|2130.7|451
1637882100000|2021-11-25 23:15:00|2147.73|2131.73|2149.8|2133.8|2149.96|2133.96|2145.32|2129.32|432
1637882400000|2021-11-25 23:20:00|2149.79|2133.79|2151.4|2135.4|2151.4|2135.4|2148.74|2132.74|370
1637882700000|2021-11-25 23:25:00|2151.35|2135.35|2151.13|2135.13|2152.24|2136.24|2150.76|2134.76|225
1637883000000|2021-11-25 23:30:00|2151.16|2135.16|2147.16|2131.16|2151.5|2135.5|2145.73|2129.73|195
1637883300000|2021-11-25 23:35:00|2147.17|2131.17|2150.37|2134.37|2151.24|2135.24|2145.63|2129.63|503
1637883600000|2021-11-25 23:40:00|2150.3|2134.3|2144.71|2128.71|2150.3|2134.3|2143.31|2127.31|469
1637883900000|2021-11-25 23:45:00|2144.75|2128.75|2146.11|2130.11|2147.28|2131.28|2143.65|2127.65|441
1637884200000|2021-11-25 23:50:00|2146.33|2130.33|2148.29|2132.29|2148.76|2132.76|2143.11|2127.11|380
1637884500000|2021-11-25 23:55:00|2148|2132|2147.38|2131.38|2148.29|2132.29|2143.41|2127.41|384
1637884800000|2021-11-26 00:00:00|2147.78|2131.78|2152.95|2136.95|2153.28|2137.28|2147.5|2131.5|540
1637885100000|2021-11-26 00:05:00|2152.94|2136.94|2150.06|2134.06|2153|2137|2145.82|2129.82|406
1637885400000|2021-11-26 00:10:00|2149.87|2133.87|2148.08|2132.08|2150.72|2134.72|2146.29|2130.29|633
1637885700000|2021-11-26 00:15:00|2148.02|2132.02|2140.11|2124.11|2152.1|2136.1|2139.83|2123.83|523
1637886000000|2021-11-26 00:20:00|2140.1|2124.1|2137.95|2121.95|2140.31|2124.31|2135.79|2119.79|586
1637886300000|2021-11-26 00:25:00|2138.33|2122.33|2140.65|2124.65|2141.69|2125.69|2135.95|2119.95|673
1637886600000|2021-11-26 00:30:00|2140.67|2124.67|2140.6|2124.6|2143.94|2127.94|2138.51|2122.51|569
1637886900000|2021-11-26 00:35:00|2140.67|2124.67|2143.29|2127.29|2146.71|2130.71|2139.8|2123.8|572
1637887200000|2021-11-26 00:40:00|2143.73|2127.73|2141.47|2125.47|2145.92|2129.92|2141.23|2125.23|647
1637887500000|2021-11-26 00:45:00|2141.46|2125.46|2139.73|2123.73|2142.57|2126.57|2138.81|2122.81|527
1637887800000|2021-11-26 00:50:00|2139.86|2123.86|2136.99|2120.99|2141.73|2125.73|2136.4|2120.4|569
1637888100000|2021-11-26 00:55:00|2137.02|2121.02|2137.2|2121.2|2137.32|2121.32|2131.54|2115.54|609
1637888400000|2021-11-26 01:00:00|2137.02|2121.02|2136.67|2120.67|2137.02|2121.02|2132.9|2116.9|589
1637888700000|2021-11-26 01:05:00|2136.68|2120.68|2143.75|2127.75|2143.91|2127.91|2136.68|2120.68|528
1637889000000|2021-11-26 01:10:00|2143.73|2127.73|2137.87|2121.87|2143.79|2127.79|2137.63|2121.63|496
1637889300000|2021-11-26 01:15:00|2137.94|2121.94|2143.63|2127.63|2145.18|2129.18|2136.76|2120.76|486
1637889600000|2021-11-26 01:20:00|2143.6|2127.6|2145.04|2129.04|2146.55|2130.55|2142.1|2126.1|401
1637889900000|2021-11-26 01:25:00|2144.57|2128.57|2147.93|2131.93|2148.33|2132.33|2143.55|2127.55|487
1637890200000|2021-11-26 01:30:00|2147.7|2131.7|2143.48|2127.48|2147.92|2131.92|2143.44|2127.44|441
1637890500000|2021-11-26 01:35:00|2143.47|2127.47|2143.19|2127.19|2148.43|2132.43|2142.94|2126.94|386
1637890800000|2021-11-26 01:40:00|2142.98|2126.98|2137.62|2121.62|2143.08|2127.08|2136.47|2120.47|453
1637891100000|2021-11-26 01:45:00|2137.56|2121.56|2138.87|2122.87|2142.41|2126.41|2137.56|2121.56|406
1637891400000|2021-11-26 01:50:00|2138.89|2122.89|2138.84|2122.84|2140.15|2124.15|2135.46|2119.46|393
1637891700000|2021-11-26 01:55:00|2138.83|2122.83|2135.56|2119.56|2139.51|2123.51|2135.5|2119.5|455
1637892000000|2021-11-26 02:00:00|2135.08|2119.08|2121.29|2105.29|2136.87|2120.87|2121.11|2105.11|653
1637892300000|2021-11-26 02:05:00|2121.24|2105.24|2126.59|2110.59|2126.68|2110.68|2116.08|2100.08|543
1637892600000|2021-11-26 02:10:00|2126.52|2110.52|2128.47|2112.47|2128.47|2112.47|2121.25|2105.25|528
1637892900000|2021-11-26 02:15:00|2128.46|2112.46|2124.07|2108.07|2128.85|2112.85|2121.79|2105.79|480
1637893200000|2021-11-26 02:20:00|2124.06|2108.06|2125.04|2109.04|2127.96|2111.96|2122.5|2106.5|620
1637893500000|2021-11-26 02:25:00|2125.06|2109.06|2121.65|2105.65|2125.18|2109.18|2117.62|2101.62|635
1637893800000|2021-11-26 02:30:00|2121.76|2105.76|2127.73|2111.73|2127.86|2111.86|2117.89|2101.89|461
1637894100000|2021-11-26 02:35:00|2127.5|2111.5|2126.44|2110.44|2128.7|2112.7|2124.5|2108.5|459
1637894400000|2021-11-26 02:40:00|2126.28|2110.28|2128.04|2112.04|2129.67|2113.67|2125.04|2109.04|551
1637894700000|2021-11-26 02:45:00|2128.09|2112.09|2126|2110|2130.02|2114.02|2123.63|2107.63|546
1637895000000|2021-11-26 02:50:00|2126.02|2110.02|2120.22|2104.22|2127.49|2111.49|2118.58|2102.58|535
1637895300000|2021-11-26 02:55:00|2120.2|2104.2|2112.4|2096.4|2120.24|2104.24|2107.71|2091.71|677
1637895600000|2021-11-26 03:00:00|2112.3|2096.3|2103.52|2087.52|2112.83|2096.83|2103.52|2087.52|663
1637895900000|2021-11-26 03:05:00|2103.39|2087.39|2105.71|2089.71|2109.87|2093.87|2102.83|2086.83|698
1637896200000|2021-11-26 03:10:00|2105.69|2089.69|2108.32|2092.32|2109.81|2093.81|2105.69|2089.69|584
1637896500000|2021-11-26 03:15:00|2108.33|2092.33|2113.05|2097.05|2113.11|2097.11|2105.58|2089.58|592
1637896800000|2021-11-26 03:20:00|2113.11|2097.11|2110.68|2094.68|2114.77|2098.77|2106.88|2090.88|682
1637897100000|2021-11-26 03:25:00|2110.88|2094.88|2106.68|2090.68|2114.67|2098.67|2106.5|2090.5|737
1637897400000|2021-11-26 03:30:00|2106.7|2090.7|2108.43|2092.43|2111.06|2095.06|2105.23|2089.23|509
1637897700000|2021-11-26 03:35:00|2108.48|2092.48|2105.97|2089.97|2110.76|2094.76|2105.05|2089.05|600
1637898000000|2021-11-26 03:40:00|2105.99|2089.99|2106.52|2090.52|2108.65|2092.65|2104.25|2088.25|564
1637898300000|2021-11-26 03:45:00|2106.5|2090.5|2102.16|2086.16|2107.88|2091.88|2101.28|2085.28|620
1637898600000|2021-11-26 03:50:00|2102.24|2086.24|2100.02|2084.02|2104.95|2088.95|2099.14|2083.14|631
1637898900000|2021-11-26 03:55:00|2099.97|2083.97|2098.51|2082.51|2102.32|2086.32|2097.27|2081.27|524
1637899200000|2021-11-26 04:00:00|2098.39|2082.39|2100.88|2084.88|2103.97|2087.97|2097.66|2081.66|665
1637899500000|2021-11-26 04:05:00|2100.73|2084.73|2097.14|2081.14|2101.47|2085.47|2097.07|2081.07|545
1637899800000|2021-11-26 04:10:00|2097.11|2081.11|2105.31|2089.31|2105.58|2089.58|2096.1|2080.1|612
1637900100000|2021-11-26 04:15:00|2105.24|2089.24|2109.67|2093.67|2111.03|2095.03|2103.07|2087.07|549
1637900400000|2021-11-26 04:20:00|2109.57|2093.57|2103.4|2087.4|2110.75|2094.75|2103.31|2087.31|516
1637900700000|2021-11-26 04:25:00|2103.2|2087.2|2104.01|2088.01|2104.7|2088.7|2102.83|2086.83|465
1637901000000|2021-11-26 04:30:00|2104|2088|2097.65|2081.65|2106.29|2090.29|2097.29|2081.29|626
1637901300000|2021-11-26 04:35:00|2097.64|2081.64|2091.82|2075.82|2098.49|2082.49|2090.47|2074.47|700
1637901600000|2021-11-26 04:40:00|2092.07|2076.07|2097.05|2081.05|2099.68|2083.68|2091.82|2075.82|528
1637901900000|2021-11-26 04:45:00|2096.83|2080.83|2098.52|2082.52|2098.67|2082.67|2091.15|2075.15|556
1637902200000|2021-11-26 04:50:00|2098.49|2082.49|2096.76|2080.76|2099.67|2083.67|2096.45|2080.45|347
1637902500000|2021-11-26 04:55:00|2096.75|2080.75|2099.99|2083.99|2100.71|2084.71|2096.15|2080.15|404
1637902800000|2021-11-26 05:00:00|2100.18|2084.18|2093.04|2077.04|2100.18|2084.18|2091.11|2075.11|590
1637903100000|2021-11-26 05:05:00|2093.23|2077.23|2097.64|2081.64|2097.95|2081.95|2092.14|2076.14|424
1637903400000|2021-11-26 05:10:00|2097.62|2081.62|2089|2073|2097.62|2081.62|2087.26|2071.26|613
1637903700000|2021-11-26 05:15:00|2088.89|2072.89|2081.43|2065.43|2088.89|2072.89|2078.8|2062.8|687
1637904000000|2021-11-26 05:20:00|2080.95|2064.95|2087.62|2071.62|2089.41|2073.41|2080.84|2064.84|547
1637904300000|2021-11-26 05:25:00|2087.67|2071.67|2087.25|2071.25|2091.13|2075.13|2085.55|2069.55|482
1637904600000|2021-11-26 05:30:00|2087.31|2071.31|2090.78|2074.78|2090.78|2074.78|2081.35|2065.35|536
1637904900000|2021-11-26 05:35:00|2090.83|2074.83|2088.47|2072.47|2091.68|2075.68|2088.47|2072.47|280
1637905200000|2021-11-26 05:40:00|2088.49|2072.49|2089.67|2073.67|2089.76|2073.76|2086.76|2070.76|236
1637905500000|2021-11-26 05:45:00|2089.7|2073.7|2083.07|2067.07|2091.74|2075.74|2082.71|2066.71|625
1637905800000|2021-11-26 05:50:00|2083.06|2067.06|2089.51|2073.51|2090.94|2074.94|2082.23|2066.23|520
1637906100000|2021-11-26 05:55:00|2089.72|2073.72|2089.83|2073.83|2091.25|2075.25|2088.81|2072.81|533
1637906400000|2021-11-26 06:00:00|2089.71|2073.71|2090.19|2074.19|2092.35|2076.35|2088.01|2072.01|622
1637906700000|2021-11-26 06:05:00|2090.16|2074.16|2088.74|2072.74|2090.16|2074.16|2086.92|2070.92|484
1637907000000|2021-11-26 06:10:00|2088.7|2072.7|2099.45|2083.45|2099.45|2083.45|2088.52|2072.52|593
1637907300000|2021-11-26 06:15:00|2099.4|2083.4|2085.21|2069.21|2100.32|2084.32|2085.2|2069.2|419
1637907600000|2021-11-26 06:20:00|2085.18|2069.18|2087.24|2071.24|2089.06|2073.06|2083.53|2067.53|453
1637907900000|2021-11-26 06:25:00|2087.27|2071.27|2090.12|2074.12|2091.74|2075.74|2086.6|2070.6|488
1637908200000|2021-11-26 06:30:00|2090.28|2074.28|2086.97|2070.97|2090.48|2074.48|2085.59|2069.59|512
1637908500000|2021-11-26 06:35:00|2086.94|2070.94|2084.61|2068.61|2087.08|2071.08|2083.46|2067.46|332
1637908800000|2021-11-26 06:40:00|2084.71|2068.71|2084.08|2068.08|2085.03|2069.03|2082.94|2066.94|461
1637909100000|2021-11-26 06:45:00|2084.19|2068.19|2090.17|2074.17|2090.43|2074.43|2084.14|2068.14|485
1637909400000|2021-11-26 06:50:00|2090.22|2074.22|2087.09|2071.09|2094.9|2078.9|2086.88|2070.88|485
1637909700000|2021-11-26 06:55:00|2087.57|2071.57|2091.89|2075.89|2092.5|2076.5|2085.62|2069.62|659
1637910000000|2021-11-26 07:00:00|2091.91|2075.91|2088.52|2072.52|2091.91|2075.91|2086.92|2070.92|648
1637910300000|2021-11-26 07:05:00|2088.59|2072.59|2086.28|2070.28|2088.89|2072.89|2082.69|2066.69|574
1637910600000|2021-11-26 07:10:00|2086.27|2070.27|2085.75|2069.75|2087.6|2071.6|2083.84|2067.84|475
1637910900000|2021-11-26 07:15:00|2085.74|2069.74|2082.96|2066.96|2086.06|2070.06|2082.89|2066.89|526
1637911200000|2021-11-26 07:20:00|2082.97|2066.97|2081.64|2065.64|2084.14|2068.14|2080.41|2064.41|598
1637911500000|2021-11-26 07:25:00|2081.62|2065.62|2078.79|2062.79|2081.78|2065.78|2077.7|2061.7|595
1637911800000|2021-11-26 07:30:00|2078.78|2062.78|2071.8|2055.8|2078.92|2062.92|2070.61|2054.61|794
1637912100000|2021-11-26 07:35:00|2071.88|2055.88|2059.9|2043.9|2073.86|2057.86|2059.62|2043.62|858
1637912400000|2021-11-26 07:40:00|2059.8|2043.8|2039.94|2023.94|2060.62|2044.62|2039.94|2023.94|854
1637912700000|2021-11-26 07:45:00|2039.88|2023.88|2032.38|2016.38|2049.85|2033.85|2028.46|2012.46|839
1637913000000|2021-11-26 07:50:00|2032.25|2016.25|2033.12|2017.12|2039.51|2023.51|2023.3|2007.3|917
1637913300000|2021-11-26 07:55:00|2032.83|2016.83|2043.82|2027.82|2044.05|2028.05|2031.08|2015.08|774
1637913600000|2021-11-26 08:00:00|2044.03|2028.03|2026.44|2010.44|2044.05|2028.05|2025.87|2009.87|893
1637913900000|2021-11-26 08:05:00|2026.51|2010.51|2021.01|2005.01|2028.64|2012.64|2012.2|1996.2|944
1637914200000|2021-11-26 08:10:00|2020.76|2004.76|2021.99|2005.99|2029.31|2013.31|2020.35|2004.35|772
1637914500000|2021-11-26 08:15:00|2022.01|2006.01|1995.35|1979.35|2022.01|2006.01|1991.29|1975.29|1022
1637914800000|2021-11-26 08:20:00|1995.42|1979.42|1951.95|1935.95|1995.57|1979.57|1910|1894|961
1637915100000|2021-11-26 08:25:00|1951.83|1935.83|1933.1|1917.1|1951.94|1935.94|1892.34|1876.34|794
1637915400000|2021-11-26 08:30:00|1933.59|1917.59|1929.74|1913.74|1956.35|1940.35|1919.1|1903.1|888
1637915700000|2021-11-26 08:35:00|1929.89|1913.89|1929.18|1913.18|1933.29|1917.29|1903.82|1887.82|985
1637916000000|2021-11-26 08:40:00|1929.06|1913.06|1934.01|1918.01|1941.53|1925.53|1915.31|1899.31|1077
1637916300000|2021-11-26 08:45:00|1934.05|1918.05|1908.83|1892.83|1934.7|1918.7|1908.13|1892.13|1051
1637916600000|2021-11-26 08:50:00|1909.03|1893.03|1899.26|1883.26|1922.19|1906.19|1897.37|1881.37|1035
1637916900000|2021-11-26 08:55:00|1899.25|1883.25|1944.43|1928.43|1945.72|1929.72|1894.26|1878.26|1083
1637917200000|2021-11-26 09:00:00|1944.55|1928.55|1932.32|1916.32|1947.11|1931.11|1925.65|1909.65|1049
1637917500000|2021-11-26 09:05:00|1932.31|1916.31|1935.75|1919.75|1946.11|1930.11|1921.44|1905.44|931
1637917800000|2021-11-26 09:10:00|1935.82|1919.82|1945.58|1929.58|1950.11|1934.11|1932.77|1916.77|989
1637918100000|2021-11-26 09:15:00|1945.59|1929.59|1945.81|1929.81|1954.11|1938.11|1938.79|1922.79|991
1637918400000|2021-11-26 09:20:00|1945.46|1929.46|1935.26|1919.26|1947.28|1931.28|1934.64|1918.64|827
1637918700000|2021-11-26 09:25:00|1935.23|1919.23|1930.16|1914.16|1940.38|1924.38|1927.66|1911.66|936
1637919000000|2021-11-26 09:30:00|1929.9|1913.9|1929.85|1913.85|1936.12|1920.12|1922.42|1906.42|905
1637919300000|2021-11-26 09:35:00|1930.85|1914.85|1938.87|1922.87|1938.94|1922.94|1921.63|1905.63|940
1637919600000|2021-11-26 09:40:00|1939.42|1923.42|1945.79|1929.79|1946.2|1930.2|1935.78|1919.78|902
1637919900000|2021-11-26 09:45:00|1945.48|1929.48|1936.68|1920.68|1950.54|1934.54|1935.5|1919.5|853
1637920200000|2021-11-26 09:50:00|1936.82|1920.82|1936.2|1920.2|1945.15|1929.15|1931.54|1915.54|878
1637920500000|2021-11-26 09:55:00|1935.72|1919.72|1943.13|1927.13|1948.18|1932.18|1930.53|1914.53|868
1637920800000|2021-11-26 10:00:00|1943.09|1927.09|1938.37|1922.37|1945.34|1929.34|1934.91|1918.91|903
1637921100000|2021-11-26 10:05:00|1938.88|1922.88|1939.42|1923.42|1939.89|1923.89|1928.37|1912.37|993
1637921400000|2021-11-26 10:10:00|1939.9|1923.9|1937.54|1921.54|1945.7|1929.7|1935.26|1919.26|942
1637921700000|2021-11-26 10:15:00|1937.53|1921.53|1938.98|1922.98|1939.06|1923.06|1935.33|1919.33|663
1637922000000|2021-11-26 10:20:00|1938.67|1922.67|1933.31|1917.31|1939.6|1923.6|1933.31|1917.31|633
1637922300000|2021-11-26 10:25:00|1931.77|1915.77|1922.44|1906.44|1933.99|1917.99|1922.44|1906.44|720
1637922600000|2021-11-26 10:30:00|1922.43|1906.43|1917.92|1901.92|1926.6|1910.6|1917.73|1901.73|722
1637922900000|2021-11-26 10:35:00|1917.82|1901.82|1923.42|1907.42|1923.94|1907.94|1917.55|1901.55|584
1637923200000|2021-11-26 10:40:00|1923.41|1907.41|1920.66|1904.66|1926.29|1910.29|1920.52|1904.52|569
1637923500000|2021-11-26 10:45:00|1920.65|1904.65|1918.58|1902.58|1922.02|1906.02|1917.25|1901.25|624
1637923800000|2021-11-26 10:50:00|1918.5|1902.5|1914.58|1898.58|1921.58|1905.58|1910.31|1894.31|665
1637924100000|2021-11-26 10:55:00|1914.49|1898.49|1911.18|1895.18|1915.89|1899.89|1909.76|1893.76|525
1637924400000|2021-11-26 11:00:00|1911.12|1895.12|1910.64|1894.64|1916.43|1900.43|1907.5|1891.5|504
1637924700000|2021-11-26 11:05:00|1910.6|1894.6|1898.96|1882.96|1912.19|1896.19|1898.51|1882.51|540
1637925000000|2021-11-26 11:10:00|1898.82|1882.82|1906.7|1890.7|1906.7|1890.7|1893.12|1877.12|661
1637925300000|2021-11-26 11:15:00|1907.55|1891.55|1912.46|1896.46|1914.34|1898.34|1904.03|1888.03|619
1637925600000|2021-11-26 11:20:00|1912.5|1896.5|1919.54|1903.54|1921.67|1905.67|1912.46|1896.46|566
1637925900000|2021-11-26 11:25:00|1919.51|1903.51|1925.43|1909.43|1926.35|1910.35|1916.49|1900.49|776
1637926200000|2021-11-26 11:30:00|1925.33|1909.33|1921.7|1905.7|1931.63|1915.63|1919.01|1903.01|759
1637926500000|2021-11-26 11:35:00|1921.69|1905.69|1916.09|1900.09|1921.69|1905.69|1912.12|1896.12|763
1637926800000|2021-11-26 11:40:00|1915.98|1899.98|1908.97|1892.97|1917.93|1901.93|1907.47|1891.47|770
1637927100000|2021-11-26 11:45:00|1908.96|1892.96|1910.19|1894.19|1912.74|1896.74|1902.65|1886.65|671
1637927400000|2021-11-26 11:50:00|1910.18|1894.18|1900.8|1884.8|1912.54|1896.54|1899.4|1883.4|720
1637927700000|2021-11-26 11:55:00|1900.61|1884.61|1896.22|1880.22|1902.12|1886.12|1893.05|1877.05|950
1637928000000|2021-11-26 12:00:00|1896.02|1880.02|1888.51|1872.51|1903.38|1887.38|1888.5|1872.5|950
1637928300000|2021-11-26 12:05:00|1888.45|1872.45|1890.09|1874.09|1892.87|1876.87|1883.9|1867.9|881
1637928600000|2021-11-26 12:10:00|1890.23|1874.23|1891.14|1875.14|1891.96|1875.96|1880.5|1864.5|767
1637928900000|2021-11-26 12:15:00|1890.99|1874.99|1911.87|1895.87|1913.83|1897.83|1890.68|1874.68|876
1637929200000|2021-11-26 12:20:00|1911.85|1895.85|1916.69|1900.69|1919.3|1903.3|1908.79|1892.79|816
1637929500000|2021-11-26 12:25:00|1916.54|1900.54|1914.69|1898.69|1919.59|1903.59|1912.73|1896.73|744
1637929800000|2021-11-26 12:30:00|1915.56|1899.56|1922.02|1906.02|1924.76|1908.76|1913.43|1897.43|690
1637930100000|2021-11-26 12:35:00|1921.98|1905.98|1920.41|1904.41|1923.51|1907.51|1917.63|1901.63|696
1637930400000|2021-11-26 12:40:00|1920.65|1904.65|1916.17|1900.17|1920.73|1904.73|1912.54|1896.54|746
1637930700000|2021-11-26 12:45:00|1916.18|1900.18|1911.83|1895.83|1919.05|1903.05|1910.88|1894.88|715
1637931000000|2021-11-26 12:50:00|1911.85|1895.85|1921.31|1905.31|1921.65|1905.65|1910.74|1894.74|657
1637931300000|2021-11-26 12:55:00|1921.42|1905.42|1930.98|1914.98|1932.51|1916.51|1920.8|1904.8|673
1637931600000|2021-11-26 13:00:00|1931.01|1915.01|1923.58|1907.58|1935.9|1919.9|1917.75|1901.75|846
1637931900000|2021-11-26 13:05:00|1923.99|1907.99|1922.37|1906.37|1924.17|1908.17|1914.88|1898.88|725
1637932200000|2021-11-26 13:10:00|1922.48|1906.48|1917|1901|1923.65|1907.65|1915.22|1899.22|678
1637932500000|2021-11-26 13:15:00|1916.9|1900.9|1923.14|1907.14|1923.58|1907.58|1914.35|1898.35|634
1637932800000|2021-11-26 13:20:00|1923.22|1907.22|1926.48|1910.48|1927.98|1911.98|1921.35|1905.35|482
1637933100000|2021-11-26 13:25:00|1926.74|1910.74|1925.86|1909.86|1927.32|1911.32|1921.9|1905.9|487
1637933400000|2021-11-26 13:30:00|1925.35|1909.35|1930.61|1914.61|1931.37|1915.37|1922.92|1906.92|458
1637933700000|2021-11-26 13:35:00|1931.01|1915.01|1933.49|1917.49|1934.85|1918.85|1927.5|1911.5|677
1637934000000|2021-11-26 13:40:00|1933.61|1917.61|1936.71|1920.71|1939.5|1923.5|1931.54|1915.54|589
1637934300000|2021-11-26 13:45:00|1936.75|1920.75|1942.74|1926.74|1944.26|1928.26|1936.17|1920.17|635
1637934600000|2021-11-26 13:50:00|1942.87|1926.87|1942.16|1926.16|1943.63|1927.63|1939.68|1923.68|684
1637934900000|2021-11-26 13:55:00|1942.66|1926.66|1948.71|1932.71|1949.69|1933.69|1941.2|1925.2|683
1637935200000|2021-11-26 14:00:00|1948.67|1932.67|1941.62|1925.62|1948.77|1932.77|1938.48|1922.48|802
1637935500000|2021-11-26 14:05:00|1940.71|1924.71|1948.78|1932.78|1948.78|1932.78|1938.73|1922.73|639
1637935800000|2021-11-26 14:10:00|1948.81|1932.81|1945.06|1929.06|1950.23|1934.23|1944.17|1928.17|532
1637936100000|2021-11-26 14:15:00|1944.92|1928.92|1952.88|1936.88|1953.37|1937.37|1942.54|1926.54|535
1637936400000|2021-11-26 14:20:00|1952.86|1936.86|1954.5|1938.5|1956.84|1940.84|1951.23|1935.23|556
1637936700000|2021-11-26 14:25:00|1954.46|1938.46|1955.82|1939.82|1958.63|1942.63|1951.7|1935.7|734
1637937000000|2021-11-26 14:30:00|1955.75|1939.75|1966.95|1950.95|1967.4|1951.4|1953.89|1937.89|601
1637937300000|2021-11-26 14:35:00|1966.94|1950.94|1967.69|1951.69|1969.45|1953.45|1961.29|1945.29|580
1637937600000|2021-11-26 14:40:00|1967.84|1951.84|1961.06|1945.06|1969.33|1953.33|1956.66|1940.66|722
1637937900000|2021-11-26 14:45:00|1961.02|1945.02|1957.4|1941.4|1962.16|1946.16|1951.56|1935.56|617
1637938200000|2021-11-26 14:50:00|1957.39|1941.39|1960.33|1944.33|1960.33|1944.33|1954.34|1938.34|523
1637938500000|2021-11-26 14:55:00|1960.34|1944.34|1959.45|1943.45|1961.66|1945.66|1958.39|1942.39|364
1637938800000|2021-11-26 15:00:00|1959.44|1943.44|1954.39|1938.39|1959.44|1943.44|1953.35|1937.35|643
1637939100000|2021-11-26 15:05:00|1954.46|1938.46|1954.1|1938.1|1957.77|1941.77|1951.65|1935.65|679
1637939400000|2021-11-26 15:10:00|1954.09|1938.09|1953.91|1937.91|1955.38|1939.38|1949.37|1933.37|503
1637939700000|2021-11-26 15:15:00|1953.74|1937.74|1947.11|1931.11|1953.81|1937.81|1944.44|1928.44|667
1637940000000|2021-11-26 15:20:00|1947.09|1931.09|1947.77|1931.77|1952.02|1936.02|1944.4|1928.4|528
1637940300000|2021-11-26 15:25:00|1947.71|1931.71|1945.94|1929.94|1948.65|1932.65|1943.39|1927.39|518
1637940600000|2021-11-26 15:30:00|1945.93|1929.93|1944.74|1928.74|1949.07|1933.07|1936.5|1920.5|575
1637940900000|2021-11-26 15:35:00|1944.79|1928.79|1944.64|1928.64|1948.72|1932.72|1944.15|1928.15|432
1637941200000|2021-11-26 15:40:00|1944.57|1928.57|1945.77|1929.77|1946.25|1930.25|1940.9|1924.9|386
1637941500000|2021-11-26 15:45:00|1945.74|1929.74|1940.02|1924.02|1950.75|1934.75|1935.45|1919.45|441
1637941800000|2021-11-26 15:50:00|1940.24|1924.24|1944.62|1928.62|1948.64|1932.64|1939.95|1923.95|421
1637942100000|2021-11-26 15:55:00|1944.59|1928.59|1943.41|1927.41|1948.29|1932.29|1943.01|1927.01|557
1637942400000|2021-11-26 16:00:00|1943.42|1927.42|1938.62|1922.62|1946.18|1930.18|1935.18|1919.18|741
1637942700000|2021-11-26 16:05:00|1938.42|1922.42|1944.73|1928.73|1945.36|1929.36|1938.3|1922.3|574
1637943000000|2021-11-26 16:10:00|1944.72|1928.72|1940.29|1924.29|1947.4|1931.4|1939.62|1923.62|664
1637943300000|2021-11-26 16:15:00|1940.2|1924.2|1930.53|1914.53|1941.4|1925.4|1930.41|1914.41|660
1637943600000|2021-11-26 16:20:00|1930.44|1914.44|1932.84|1916.84|1934.89|1918.89|1929.3|1913.3|731
1637943900000|2021-11-26 16:25:00|1932.98|1916.98|1939.01|1923.01|1939.01|1923.01|1931.52|1915.52|683
1637944200000|2021-11-26 16:30:00|1939.11|1923.11|1944.72|1928.72|1946.42|1930.42|1938.49|1922.49|623
1637944500000|2021-11-26 16:35:00|1944.75|1928.75|1951.52|1935.52|1952.74|1936.74|1944.5|1928.5|542
1637944800000|2021-11-26 16:40:00|1951.49|1935.49|1949.5|1933.5|1951.56|1935.56|1944.44|1928.44|579
1637945100000|2021-11-26 16:45:00|1948.9|1932.9|1955.56|1939.56|1958.39|1942.39|1948.9|1932.9|551
1637945400000|2021-11-26 16:50:00|1955.5|1939.5|1950.59|1934.59|1955.98|1939.98|1949.93|1933.93|498
1637945700000|2021-11-26 16:55:00|1950.6|1934.6|1947.29|1931.29|1952.29|1936.29|1947.2|1931.2|492
1637946000000|2021-11-26 17:00:00|1947.33|1931.33|1946.46|1930.46|1951.56|1935.56|1944.61|1928.61|585
1637946300000|2021-11-26 17:05:00|1946.41|1930.41|1953.39|1937.39|1953.4|1937.4|1945.07|1929.07|500
1637946600000|2021-11-26 17:10:00|1953.37|1937.37|1954.81|1938.81|1954.92|1938.92|1950.64|1934.64|557
1637946900000|2021-11-26 17:15:00|1954.83|1938.83|1952.63|1936.63|1957.69|1941.69|1952.35|1936.35|446
1637947200000|2021-11-26 17:20:00|1952.4|1936.4|1947.55|1931.55|1953.21|1937.21|1946.65|1930.65|541
1637947500000|2021-11-26 17:25:00|1947.53|1931.53|1948.16|1932.16|1949.07|1933.07|1944.65|1928.65|546
1637947800000|2021-11-26 17:30:00|1948.18|1932.18|1949.62|1933.62|1950.86|1934.86|1945.52|1929.52|744
1637948100000|2021-11-26 17:35:00|1949.65|1933.65|1959.8|1943.8|1959.8|1943.8|1949.65|1933.65|479
1637948400000|2021-11-26 17:40:00|1959.71|1943.71|1955.05|1939.05|1959.98|1943.98|1953.41|1937.41|594
1637948700000|2021-11-26 17:45:00|1955.1|1939.1|1950.26|1934.26|1955.61|1939.61|1949.75|1933.75|586
1637949000000|2021-11-26 17:50:00|1950.25|1934.25|1942.74|1926.74|1950.64|1934.64|1942.68|1926.68|641
1637949300000|2021-11-26 17:55:00|1942.62|1926.62|1943.1|1927.1|1944.87|1928.87|1940.81|1924.81|593
1637949600000|2021-11-26 18:00:00|1943.07|1927.07|1940.34|1924.34|1943.44|1927.44|1938.5|1922.5|571
1637949900000|2021-11-26 18:05:00|1940.33|1924.33|1936.98|1920.98|1940.33|1924.33|1935.71|1919.71|391
1637950200000|2021-11-26 18:10:00|1936.76|1920.76|1939.94|1923.94|1942.03|1926.03|1936.47|1920.47|442
1637950500000|2021-11-26 18:15:00|1939.95|1923.95|1936.16|1920.16|1941.61|1925.61|1935.6|1919.6|436
1637950800000|2021-11-26 18:20:00|1936.15|1920.15|1931.5|1915.5|1938.33|1922.33|1930.85|1914.85|448
1637951100000|2021-11-26 18:25:00|1931.79|1915.79|1927.66|1911.66|1932.69|1916.69|1927.12|1911.12|634
1637951400000|2021-11-26 18:30:00|1927.67|1911.67|1931.94|1915.94|1932.6|1916.6|1927.03|1911.03|650
1637951700000|2021-11-26 18:35:00|1931.9|1915.9|1939.13|1923.13|1939.28|1923.28|1931.36|1915.36|459
1637952000000|2021-11-26 18:40:00|1939.07|1923.07|1943.37|1927.37|1943.6|1927.6|1938.5|1922.5|410
1637952300000|2021-11-26 18:45:00|1943.36|1927.36|1939.61|1923.61|1944.3|1928.3|1939.32|1923.32|582
1637952600000|2021-11-26 18:50:00|1939.58|1923.58|1939.54|1923.54|1942.75|1926.75|1939.07|1923.07|479
1637952900000|2021-11-26 18:55:00|1939.53|1923.53|1937.75|1921.75|1942.69|1926.69|1936.04|1920.04|421
1637953200000|2021-11-26 19:00:00|1937.74|1921.74|1941.4|1925.4|1941.55|1925.55|1933.85|1917.85|556
1637953500000|2021-11-26 19:05:00|1941.78|1925.78|1945.23|1929.23|1947.38|1931.38|1941.51|1925.51|436
1637953800000|2021-11-26 19:10:00|1945.13|1929.13|1947.63|1931.63|1949.2|1933.2|1945.13|1929.13|303
1637954100000|2021-11-26 19:15:00|1947.12|1931.12|1949.1|1933.1|1950.81|1934.81|1947|1931|487
1637954400000|2021-11-26 19:20:00|1949.09|1933.09|1954.11|1938.11|1957.97|1941.97|1947.04|1931.04|506
1637954700000|2021-11-26 19:25:00|1954.13|1938.13|1955.8|1939.8|1956.12|1940.12|1953.39|1937.39|420
1637955000000|2021-11-26 19:30:00|1955.81|1939.81|1959.62|1943.62|1961.55|1945.55|1955.51|1939.51|379
1637955300000|2021-11-26 19:35:00|1959.6|1943.6|1960.05|1944.05|1960.31|1944.31|1955.08|1939.08|406
1637955600000|2021-11-26 19:40:00|1960.02|1944.02|1957.1|1941.1|1960.5|1944.5|1956.45|1940.45|394
1637955900000|2021-11-26 19:45:00|1957.2|1941.2|1962.4|1946.4|1963.22|1947.22|1956.55|1940.55|386
1637956200000|2021-11-26 19:50:00|1962.48|1946.48|1962.26|1946.26|1964.05|1948.05|1960.85|1944.85|338
1637956500000|2021-11-26 19:55:00|1961.72|1945.72|1961.59|1945.59|1963.01|1947.01|1958.5|1942.5|429
1637956800000|2021-11-26 20:00:00|1961.43|1945.43|1955.75|1939.75|1961.43|1945.43|1954.06|1938.06|523
1637957100000|2021-11-26 20:05:00|1955.8|1939.8|1958.61|1942.61|1958.64|1942.64|1953.45|1937.45|348
1637957400000|2021-11-26 20:10:00|1958.66|1942.66|1953.79|1937.79|1958.96|1942.96|1951.69|1935.69|411
1637957700000|2021-11-26 20:15:00|1953.96|1937.96|1952.51|1936.51|1955.67|1939.67|1951.9|1935.9|329
1637958000000|2021-11-26 20:20:00|1952.57|1936.57|1953.39|1937.39|1953.56|1937.56|1949|1933|389
1637958300000|2021-11-26 20:25:00|1953.22|1937.22|1954.78|1938.78|1955.31|1939.31|1950.55|1934.55|357
1637958600000|2021-11-26 20:30:00|1954.79|1938.79|1961.02|1945.02|1961.82|1945.82|1951.77|1935.77|405
1637958900000|2021-11-26 20:35:00|1961.61|1945.61|1954.61|1938.61|1961.61|1945.61|1952.72|1936.72|429
1637959200000|2021-11-26 20:40:00|1954.7|1938.7|1954.56|1938.56|1957.53|1941.53|1951.38|1935.38|378
1637959500000|2021-11-26 20:45:00|1954.54|1938.54|1963.8|1947.8|1964.9|1948.9|1954.42|1938.42|282
1637959800000|2021-11-26 20:50:00|1963.81|1947.81|1967.71|1951.71|1967.92|1951.92|1963.52|1947.52|381
1637960100000|2021-11-26 20:55:00|1967.73|1951.73|1967.67|1951.67|1969.87|1953.87|1965.7|1949.7|350
1637960400000|2021-11-26 21:00:00|1967.66|1951.66|1969.45|1953.45|1970.22|1954.22|1964.5|1948.5|389
1637960700000|2021-11-26 21:05:00|1969.44|1953.44|1960.62|1944.62|1969.44|1953.44|1960.6|1944.6|491
1637961000000|2021-11-26 21:10:00|1960.65|1944.65|1958.77|1942.77|1961.32|1945.32|1957.99|1941.99|419
1637961300000|2021-11-26 21:15:00|1958.72|1942.72|1957.64|1941.64|1958.72|1942.72|1955.81|1939.81|312
1637961600000|2021-11-26 21:20:00|1957.61|1941.61|1960.19|1944.19|1963.67|1947.67|1956.56|1940.56|480
1637961900000|2021-11-26 21:25:00|1960.2|1944.2|1961.1|1945.1|1961.53|1945.53|1957.81|1941.81|449
1637962200000|2021-11-26 21:30:00|1961.02|1945.02|1965.62|1949.62|1967.03|1951.03|1960.69|1944.69|401
1637962500000|2021-11-26 21:35:00|1965.67|1949.67|1962.99|1946.99|1966.66|1950.66|1960.46|1944.46|352
1637962800000|2021-11-26 21:40:00|1963.08|1947.08|1966.5|1950.5|1966.68|1950.68|1962.81|1946.81|356
1637963100000|2021-11-26 21:45:00|1966.53|1950.53|1958.55|1942.55|1966.53|1950.53|1957.98|1941.98|506
1637963400000|2021-11-26 21:50:00|1958.54|1942.54|1957.5|1941.5|1958.55|1942.55|1954.37|1938.37|451
1637963700000|2021-11-26 21:55:00|1957.54|1941.54|1951.27|1935.27|1958.83|1942.83|1951.27|1935.27|428
1638000000000|2021-11-27 08:00:00|1982.59|1966.59|1992.34|1976.34|1992.36|1976.36|1982.52|1966.52|555
1638000300000|2021-11-27 08:05:00|1992.36|1976.36|1999.15|1983.15|1999.61|1983.61|1990.75|1974.75|482
1638000600000|2021-11-27 08:10:00|1999.17|1983.17|2010.67|1994.67|2011.58|1995.58|1999.11|1983.11|700
1638000900000|2021-11-27 08:15:00|2010.93|1994.93|2008.08|1992.08|2011.67|1995.67|2001.74|1985.74|859
1638001200000|2021-11-27 08:20:00|2008.09|1992.09|2011.05|1995.05|2015.59|1999.59|2007.26|1991.26|715
1638001500000|2021-11-27 08:25:00|2010.96|1994.96|2013.54|1997.54|2015.56|1999.56|2009.42|1993.42|688
1638001800000|2021-11-27 08:30:00|2013.53|1997.53|2013.78|1997.78|2016.6|2000.6|2013.52|1997.52|633
1638002100000|2021-11-27 08:35:00|2013.69|1997.69|2014.63|1998.63|2016.84|2000.84|2013|1997|625
1638002400000|2021-11-27 08:40:00|2014.61|1998.61|2020.06|2004.06|2020.93|2004.93|2013.72|1997.72|562
1638002700000|2021-11-27 08:45:00|2020.05|2004.05|2014.51|1998.51|2020.63|2004.63|2014.49|1998.49|506
1638003000000|2021-11-27 08:50:00|2014.49|1998.49|2013.23|1997.23|2014.56|1998.56|2010.75|1994.75|440
1638003300000|2021-11-27 08:55:00|2013.22|1997.22|2018.6|2002.6|2018.71|2002.71|2012.43|1996.43|435
1638003600000|2021-11-27 09:00:00|2018.68|2002.68|2015.06|1999.06|2023.24|2007.24|2013.83|1997.83|620
1638003900000|2021-11-27 09:05:00|2015.09|1999.09|2015.07|1999.07|2015.61|1999.61|2012.01|1996.01|566
1638004200000|2021-11-27 09:10:00|2015.1|1999.1|2011.46|1995.46|2015.1|1999.1|2010.86|1994.86|666
1638004500000|2021-11-27 09:15:00|2011.54|1995.54|2009.98|1993.98|2012.57|1996.57|2009.76|1993.76|448
1638004800000|2021-11-27 09:20:00|2009.84|1993.84|1997.05|1981.05|2009.92|1993.92|1996.74|1980.74|547
1638005100000|2021-11-27 09:25:00|1997.06|1981.06|1995.51|1979.51|1999.54|1983.54|1995.51|1979.51|500
1638005400000|2021-11-27 09:30:00|1995.56|1979.56|1996.32|1980.32|1997.63|1981.63|1990.98|1974.98|557
1638005700000|2021-11-27 09:35:00|1996.48|1980.48|1997.86|1981.86|1998.88|1982.88|1996.18|1980.18|413
1638006000000|2021-11-27 09:40:00|1997.89|1981.89|2000.3|1984.3|2001.68|1985.68|1997.89|1981.89|422
1638006300000|2021-11-27 09:45:00|2000.29|1984.29|1995.5|1979.5|2000.99|1984.99|1995.25|1979.25|425
1638006600000|2021-11-27 09:50:00|1995.52|1979.52|1988.34|1972.34|1996.02|1980.02|1986.65|1970.65|522
1638006900000|2021-11-27 09:55:00|1988.35|1972.35|1986.95|1970.95|1988.9|1972.9|1986.72|1970.72|410
1638007200000|2021-11-27 10:00:00|1987|1971|1977.75|1961.75|1990.56|1974.56|1975.55|1959.55|639
1638007500000|2021-11-27 10:05:00|1977.74|1961.74|1977.71|1961.71|1979.83|1963.83|1975.83|1959.83|536
1638007800000|2021-11-27 10:10:00|1977.96|1961.96|1976.71|1960.71|1979.57|1963.57|1976.7|1960.7|358
1638008100000|2021-11-27 10:15:00|1976.7|1960.7|1982.01|1966.01|1983.71|1967.71|1976.36|1960.36|475
1638008400000|2021-11-27 10:20:00|1982.45|1966.45|1981.21|1965.21|1982.45|1966.45|1977.08|1961.08|419
1638008700000|2021-11-27 10:25:00|1981.17|1965.17|1984.57|1968.57|1986.2|1970.2|1980.61|1964.61|415
1638009000000|2021-11-27 10:30:00|1984.61|1968.61|1988.53|1972.53|1988.53|1972.53|1982.23|1966.23|463
1638009300000|2021-11-27 10:35:00|1988.57|1972.57|1993.21|1977.21|1994.75|1978.75|1988.33|1972.33|441
1638009600000|2021-11-27 10:40:00|1993.19|1977.19|1994.32|1978.32|1994.34|1978.34|1989.83|1973.83|396
1638009900000|2021-11-27 10:45:00|1994.33|1978.33|1995.76|1979.76|2000.9|1984.9|1992.73|1976.73|525
1638010200000|2021-11-27 10:50:00|1995.74|1979.74|1993.12|1977.12|1996.12|1980.12|1991.01|1975.01|481
1638010500000|2021-11-27 10:55:00|1993.11|1977.11|1994.69|1978.69|1995.45|1979.45|1992.41|1976.41|363
1638010800000|2021-11-27 11:00:00|1994.7|1978.7|1997.74|1981.74|1997.74|1981.74|1994.68|1978.68|360
1638011100000|2021-11-27 11:05:00|1997.85|1981.85|1996.77|1980.77|1998.17|1982.17|1994.49|1978.49|441
1638011400000|2021-11-27 11:10:00|1996.76|1980.76|2002.94|1986.94|2003.19|1987.19|1996.28|1980.28|469
1638011700000|2021-11-27 11:15:00|2003.43|1987.43|2000.68|1984.68|2005.53|1989.53|2000.46|1984.46|475
1638012000000|2021-11-27 11:20:00|2000.69|1984.69|1999.81|1983.81|2000.98|1984.98|1997.11|1981.11|416
1638012300000|2021-11-27 11:25:00|1999.83|1983.83|1999.38|1983.38|2000.2|1984.2|1998.41|1982.41|394
1638012600000|2021-11-27 11:30:00|1999.36|1983.36|1991.62|1975.62|1999.56|1983.56|1991.62|1975.62|370
1638012900000|2021-11-27 11:35:00|1991.69|1975.69|1987.56|1971.56|1992.35|1976.35|1983.75|1967.75|470
1638013200000|2021-11-27 11:40:00|1987.69|1971.69|1986.69|1970.69|1987.8|1971.8|1983.06|1967.06|434
1638013500000|2021-11-27 11:45:00|1986.72|1970.72|1984.78|1968.78|1988.89|1972.89|1984.29|1968.29|478
1638013800000|2021-11-27 11:50:00|1984.74|1968.74|1983.98|1967.98|1987.19|1971.19|1980.96|1964.96|502
1638014100000|2021-11-27 11:55:00|1984.01|1968.01|1984.52|1968.52|1986.51|1970.51|1981.89|1965.89|405
1638014400000|2021-11-27 12:00:00|1984.53|1968.53|1988.52|1972.52|1988.53|1972.53|1984.42|1968.42|384
1638014700000|2021-11-27 12:05:00|1988.51|1972.51|1986.38|1970.38|1989.84|1973.84|1986.22|1970.22|280
1638015000000|2021-11-27 12:10:00|1986.4|1970.4|1988.86|1972.86|1989.06|1973.06|1981.24|1965.24|439
1638015300000|2021-11-27 12:15:00|1989.26|1973.26|1980.98|1964.98|1989.72|1973.72|1980.9|1964.9|498
1638015600000|2021-11-27 12:20:00|1981.03|1965.03|1977.37|1961.37|1984.54|1968.54|1977.25|1961.25|469
1638015900000|2021-11-27 12:25:00|1977.38|1961.38|1985.6|1969.6|1986.34|1970.34|1977.38|1961.38|569
1638016200000|2021-11-27 12:30:00|1985.62|1969.62|1982.42|1966.42|1988.41|1972.41|1980.79|1964.79|435
1638016500000|2021-11-27 12:35:00|1982.41|1966.41|1988.58|1972.58|1989.33|1973.33|1981.81|1965.81|466
1638016800000|2021-11-27 12:40:00|1988.82|1972.82|1988.05|1972.05|1994.85|1978.85|1987.28|1971.28|505
1638017100000|2021-11-27 12:45:00|1988.08|1972.08|1988.14|1972.14|1991.06|1975.06|1984.08|1968.08|508
1638017400000|2021-11-27 12:50:00|1988.38|1972.38|1988.48|1972.48|1990.05|1974.05|1987.73|1971.73|273
1638017700000|2021-11-27 12:55:00|1988.61|1972.61|1988.49|1972.49|1989.63|1973.63|1987.49|1971.49|388
1638018000000|2021-11-27 13:00:00|1988.53|1972.53|1991.18|1975.18|1991.19|1975.19|1984.15|1968.15|523
1638018300000|2021-11-27 13:05:00|1991.17|1975.17|1996.87|1980.87|2000.72|1984.72|1989.33|1973.33|514
1638018600000|2021-11-27 13:10:00|1996.88|1980.88|2000.62|1984.62|2001.52|1985.52|1995.7|1979.7|416
1638018900000|2021-11-27 13:15:00|2000.6|1984.6|2002.78|1986.78|2003.35|1987.35|2000.6|1984.6|423
1638019200000|2021-11-27 13:20:00|2002.77|1986.77|2001.69|1985.69|2003.25|1987.25|2000.47|1984.47|545
1638019500000|2021-11-27 13:25:00|2001.73|1985.73|2005.6|1989.6|2005.91|1989.91|1999.81|1983.81|397
1638019800000|2021-11-27 13:30:00|2005.47|1989.47|2004.46|1988.46|2006.74|1990.74|2003.31|1987.31|450
1638020100000|2021-11-27 13:35:00|2004.4|1988.4|2007.27|1991.27|2007.81|1991.81|2004.4|1988.4|399
1638020400000|2021-11-27 13:40:00|2007.23|1991.23|2006.5|1990.5|2007.45|1991.45|2004.86|1988.86|481
1638020700000|2021-11-27 13:45:00|2006.6|1990.6|2005.46|1989.46|2007.55|1991.55|2002.7|1986.7|529
1638021000000|2021-11-27 13:50:00|2005.42|1989.42|2003.81|1987.81|2005.54|1989.54|2003.08|1987.08|451
1638021300000|2021-11-27 13:55:00|2003.8|1987.8|2003.24|1987.24|2004.52|1988.52|1999.49|1983.49|541
1638021600000|2021-11-27 14:00:00|2003.21|1987.21|2004.69|1988.69|2004.69|1988.69|2001.55|1985.55|433
1638021900000|2021-11-27 14:05:00|2004.59|1988.59|2005.7|1989.7|2007.29|1991.29|2004.47|1988.47|444
1638022200000|2021-11-27 14:10:00|2005.68|1989.68|2004.96|1988.96|2006.02|1990.02|2004.81|1988.81|323
1638022500000|2021-11-27 14:15:00|2004.97|1988.97|1997.55|1981.55|2006.02|1990.02|1997.3|1981.3|612
1638022800000|2021-11-27 14:20:00|1997.53|1981.53|1999.35|1983.35|1999.77|1983.77|1995.85|1979.85|607
1638023100000|2021-11-27 14:25:00|1999.52|1983.52|2000.12|1984.12|2001.71|1985.71|1998.26|1982.26|378
1638023400000|2021-11-27 14:30:00|2000.1|1984.1|1991.54|1975.54|2000.1|1984.1|1990.53|1974.53|439
1638023700000|2021-11-27 14:35:00|1991.57|1975.57|1989.54|1973.54|1991.71|1975.71|1989.54|1973.54|445
1638024000000|2021-11-27 14:40:00|1989.53|1973.53|1990.68|1974.68|1991.88|1975.88|1989.45|1973.45|434
1638024300000|2021-11-27 14:45:00|1990.77|1974.77|1983.39|1967.39|1991.56|1975.56|1980.69|1964.69|610
1638024600000|2021-11-27 14:50:00|1983.41|1967.41|1981.64|1965.64|1983.84|1967.84|1978.24|1962.24|595
1638024900000|2021-11-27 14:55:00|1981.65|1965.65|1980.02|1964.02|1983.58|1967.58|1978.48|1962.48|414
1638025200000|2021-11-27 15:00:00|1980.13|1964.13|1977.73|1961.73|1981.64|1965.64|1976.89|1960.89|545
1638025500000|2021-11-27 15:05:00|1977.77|1961.77|1978.76|1962.76|1979.39|1963.39|1976.67|1960.67|460
1638025800000|2021-11-27 15:10:00|1978.81|1962.81|1983.73|1967.73|1985.09|1969.09|1978.68|1962.68|398
1638026100000|2021-11-27 15:15:00|1983.67|1967.67|1987.07|1971.07|1987.45|1971.45|1982.93|1966.93|387
1638026400000|2021-11-27 15:20:00|1987.06|1971.06|1988.67|1972.67|1989.55|1973.55|1986.8|1970.8|379
1638026700000|2021-11-27 15:25:00|1988.6|1972.6|1985.85|1969.85|1989.56|1973.56|1985.83|1969.83|349
1638027000000|2021-11-27 15:30:00|1985.81|1969.81|1993.69|1977.69|1993.76|1977.76|1985.78|1969.78|500
1638027300000|2021-11-27 15:35:00|1993.68|1977.68|1992.65|1976.65|1993.86|1977.86|1989.82|1973.82|408
1638027600000|2021-11-27 15:40:00|1992.21|1976.21|1994.46|1978.46|1994.84|1978.84|1992.01|1976.01|364
1638027900000|2021-11-27 15:45:00|1994.47|1978.47|1990.72|1974.72|1995.14|1979.14|1990.72|1974.72|408
1638028200000|2021-11-27 15:50:00|1990.66|1974.66|1994.82|1978.82|1996.61|1980.61|1983.73|1967.73|448
1638028500000|2021-11-27 15:55:00|1994.81|1978.81|1992.62|1976.62|1995.03|1979.03|1991.67|1975.67|359
1638028800000|2021-11-27 16:00:00|1992.65|1976.65|1989.47|1973.47|1994.33|1978.33|1987.83|1971.83|387
1638029100000|2021-11-27 16:05:00|1989.46|1973.46|1998.12|1982.12|1998.12|1982.12|1989.39|1973.39|405
1638029400000|2021-11-27 16:10:00|1998.16|1982.16|2001.91|1985.91|2002.02|1986.02|1996.73|1980.73|488
1638029700000|2021-11-27 16:15:00|2001.92|1985.92|2000.85|1984.85|2003.34|1987.34|2000.15|1984.15|576
1638030000000|2021-11-27 16:20:00|2000.99|1984.99|1994|1978|2001.3|1985.3|1993.99|1977.99|531
1638030300000|2021-11-27 16:25:00|1994.02|1978.02|1995.75|1979.75|1998.38|1982.38|1994.02|1978.02|414
1638030600000|2021-11-27 16:30:00|1995.74|1979.74|1997.01|1981.01|1997.01|1981.01|1993.11|1977.11|370
1638030900000|2021-11-27 16:35:00|1997.02|1981.02|1999.68|1983.68|2001.79|1985.79|1997.02|1981.02|453
1638031200000|2021-11-27 16:40:00|1999.75|1983.75|1999.97|1983.97|2000.86|1984.86|1996.95|1980.95|474
1638031500000|2021-11-27 16:45:00|1999.63|1983.63|1999.84|1983.84|2002.97|1986.97|1999.07|1983.07|393
1638031800000|2021-11-27 16:50:00|1999.99|1983.99|1995.28|1979.28|2002.86|1986.86|1995.28|1979.28|389
1638032100000|2021-11-27 16:55:00|1995.27|1979.27|1991.53|1975.53|1995.27|1979.27|1989.64|1973.64|433
1638032400000|2021-11-27 17:00:00|1991.55|1975.55|1997.07|1981.07|1997.27|1981.27|1991.55|1975.55|429
1638032700000|2021-11-27 17:05:00|1997.05|1981.05|1993.68|1977.68|1999.77|1983.77|1992.79|1976.79|599
1638033000000|2021-11-27 17:10:00|1993.34|1977.34|1997.22|1981.22|1998.41|1982.41|1992.75|1976.75|529
1638033300000|2021-11-27 17:15:00|1997.21|1981.21|2000.5|1984.5|2000.87|1984.87|1995.28|1979.28|379
1638033600000|2021-11-27 17:20:00|2000.48|1984.48|1999.13|1983.13|2000.5|1984.5|1996.44|1980.44|404
1638033900000|2021-11-27 17:25:00|1999.14|1983.14|2000.68|1984.68|2003.02|1987.02|1998.83|1982.83|443
1638034200000|2021-11-27 17:30:00|2000.67|1984.67|1995.44|1979.44|2001.72|1985.72|1994.08|1978.08|457
1638034500000|2021-11-27 17:35:00|1995.42|1979.42|1994.47|1978.47|1996.97|1980.97|1992.43|1976.43|410
1638034800000|2021-11-27 17:40:00|1994.43|1978.43|1989.28|1973.28|1994.46|1978.46|1989.12|1973.12|526
1638035100000|2021-11-27 17:45:00|1989.3|1973.3|1992.88|1976.88|1994.85|1978.85|1989.14|1973.14|512
1638035400000|2021-11-27 17:50:00|1992.87|1976.87|1992.59|1976.59|1994.91|1978.91|1991.6|1975.6|453
1638035700000|2021-11-27 17:55:00|1992.6|1976.6|1993.47|1977.47|1993.88|1977.88|1991|1975|483
1638036000000|2021-11-27 18:00:00|1993.46|1977.46|1987.4|1971.4|1993.55|1977.55|1987.3|1971.3|473
1638036300000|2021-11-27 18:05:00|1987.41|1971.41|1975.6|1959.6|1987.91|1971.91|1972.96|1956.96|675
1638036600000|2021-11-27 18:10:00|1975.59|1959.59|1974|1958|1976.11|1960.11|1971.98|1955.98|425
1638036900000|2021-11-27 18:15:00|1973.95|1957.95|1970.85|1954.85|1975.81|1959.81|1970.36|1954.36|398
1638037200000|2021-11-27 18:20:00|1970.78|1954.78|1972.74|1956.74|1978.7|1962.7|1970.78|1954.78|462
1638037500000|2021-11-27 18:25:00|1972.75|1956.75|1977.8|1961.8|1978.74|1962.74|1972.74|1956.74|390
1638037800000|2021-11-27 18:30:00|1977.77|1961.77|1979.64|1963.64|1979.69|1963.69|1973.9|1957.9|481
1638038100000|2021-11-27 18:35:00|1979.65|1963.65|1978.34|1962.34|1979.74|1963.74|1977.25|1961.25|345
1638038400000|2021-11-27 18:40:00|1978.35|1962.35|1983.55|1967.55|1984.32|1968.32|1977.69|1961.69|372
1638038700000|2021-11-27 18:45:00|1983.54|1967.54|1983.07|1967.07|1992.03|1976.03|1983.06|1967.06|551
1638039000000|2021-11-27 18:50:00|1983.08|1967.08|1982.31|1966.31|1983.25|1967.25|1978.36|1962.36|408
1638039300000|2021-11-27 18:55:00|1982.26|1966.26|1986.08|1970.08|1987|1971|1982.03|1966.03|355
1638039600000|2021-11-27 19:00:00|1985.93|1969.93|1980.99|1964.99|1986.13|1970.13|1976.61|1960.61|462
1638039900000|2021-11-27 19:05:00|1980.98|1964.98|1982.47|1966.47|1984.74|1968.74|1980.97|1964.97|353
1638040200000|2021-11-27 19:10:00|1982.46|1966.46|1980.81|1964.81|1982.79|1966.79|1980.49|1964.49|310
1638040500000|2021-11-27 19:15:00|1981.04|1965.04|1978.95|1962.95|1982|1966|1977.16|1961.16|327
1638040800000|2021-11-27 19:20:00|1978.92|1962.92|1975.58|1959.58|1979.73|1963.73|1974.79|1958.79|353
1638041100000|2021-11-27 19:25:00|1975.53|1959.53|1975.13|1959.13|1978.71|1962.71|1974.78|1958.78|386
1638041400000|2021-11-27 19:30:00|1975.18|1959.18|1976.67|1960.67|1977.65|1961.65|1973.8|1957.8|309
1638041700000|2021-11-27 19:35:00|1976.66|1960.66|1975.87|1959.87|1977.25|1961.25|1973.52|1957.52|370
1638042000000|2021-11-27 19:40:00|1975.88|1959.88|1976.17|1960.17|1979.93|1963.93|1975.38|1959.38|366
1638042300000|2021-11-27 19:45:00|1976.16|1960.16|1973.3|1957.3|1976.89|1960.89|1973.3|1957.3|329
1638042600000|2021-11-27 19:50:00|1973.34|1957.34|1975.08|1959.08|1975.23|1959.23|1973.27|1957.27|280
1638042900000|2021-11-27 19:55:00|1975.1|1959.1|1971.04|1955.04|1975.74|1959.74|1970.92|1954.92|443
1638043200000|2021-11-27 20:00:00|1971|1955|1976.6|1960.6|1977.93|1961.93|1969.71|1953.71|542
1638043500000|2021-11-27 20:05:00|1976.59|1960.59|1975.99|1959.99|1977.67|1961.67|1973.49|1957.49|486
1638043800000|2021-11-27 20:10:00|1976.01|1960.01|1979.6|1963.6|1979.6|1963.6|1975.45|1959.45|308
1638044100000|2021-11-27 20:15:00|1979.59|1963.59|1979.72|1963.72|1979.87|1963.87|1976.94|1960.94|428
1638044400000|2021-11-27 20:20:00|1979.69|1963.69|1976.43|1960.43|1979.8|1963.8|1974.35|1958.35|421
1638044700000|2021-11-27 20:25:00|1976.51|1960.51|1972.43|1956.43|1976.58|1960.58|1972.43|1956.43|266
1638045000000|2021-11-27 20:30:00|1972.41|1956.41|1964.61|1948.61|1972.41|1956.41|1964.52|1948.52|472
1638045300000|2021-11-27 20:35:00|1964.6|1948.6|1955.57|1939.57|1965.38|1949.38|1952.37|1936.37|710
1638045600000|2021-11-27 20:40:00|1955.47|1939.47|1950.88|1934.88|1955.68|1939.68|1945.42|1929.42|724
1638045900000|2021-11-27 20:45:00|1950.87|1934.87|1942.86|1926.86|1952.73|1936.73|1942.6|1926.6|659
1638046200000|2021-11-27 20:50:00|1942.93|1926.93|1937.65|1921.65|1943.17|1927.17|1937.65|1921.65|534
1638046500000|2021-11-27 20:55:00|1937.67|1921.67|1937.91|1921.91|1939.71|1923.71|1934.03|1918.03|575
1638046800000|2021-11-27 21:00:00|1937.48|1921.48|1941.46|1925.46|1949.51|1933.51|1932.36|1916.36|701
1638047100000|2021-11-27 21:05:00|1941.44|1925.44|1932.7|1916.7|1941.54|1925.54|1932.23|1916.23|589
1638047400000|2021-11-27 21:10:00|1932.71|1916.71|1934.29|1918.29|1936.8|1920.8|1932.51|1916.51|619
1638047700000|2021-11-27 21:15:00|1934.21|1918.21|1931.85|1915.85|1939.78|1923.78|1931.48|1915.48|664
1638048000000|2021-11-27 21:20:00|1931.91|1915.91|1944.5|1928.5|1946.5|1930.5|1931.45|1915.45|605
1638048300000|2021-11-27 21:25:00|1944.49|1928.49|1939.53|1923.53|1944.49|1928.49|1938.51|1922.51|513
1638048600000|2021-11-27 21:30:00|1939.5|1923.5|1945.6|1929.6|1946.81|1930.81|1939.16|1923.16|531
1638048900000|2021-11-27 21:35:00|1945.64|1929.64|1949.72|1933.72|1953.68|1937.68|1945.57|1929.57|587
1638049200000|2021-11-27 21:40:00|1949.57|1933.57|1947.76|1931.76|1949.72|1933.72|1943.06|1927.06|590
1638049500000|2021-11-27 21:45:00|1947.74|1931.74|1952.24|1936.24|1952.3|1936.3|1947.74|1931.74|478
1638049800000|2021-11-27 21:50:00|1952.25|1936.25|1955.81|1939.81|1955.9|1939.9|1950.92|1934.92|408
1638050100000|2021-11-27 21:55:00|1955.8|1939.8|1954.45|1938.45|1960.56|1944.56|1952.46|1936.46|685
1638050400000|2021-11-27 22:00:00|1954.52|1938.52|1961.33|1945.33|1961.99|1945.99|1953.97|1937.97|571
1638050700000|2021-11-27 22:05:00|1961.32|1945.32|1960.72|1944.72|1962.43|1946.43|1956.55|1940.55|559
1638051000000|2021-11-27 22:10:00|1960.69|1944.69|1962.02|1946.02|1963.02|1947.02|1959.79|1943.79|316
1638051300000|2021-11-27 22:15:00|1962.04|1946.04|1956.12|1940.12|1962.13|1946.13|1955.05|1939.05|365
1638051600000|2021-11-27 22:20:00|1956.03|1940.03|1952.69|1936.69|1956.78|1940.78|1952.17|1936.17|298
1638051900000|2021-11-27 22:25:00|1952.68|1936.68|1952.89|1936.89|1954.75|1938.75|1952.57|1936.57|235
1638052200000|2021-11-27 22:30:00|1952.91|1936.91|1956.12|1940.12|1956.33|1940.33|1952.74|1936.74|189
1638052500000|2021-11-27 22:35:00|1956.26|1940.26|1962.36|1946.36|1962.65|1946.65|1955.96|1939.96|251
1638052800000|2021-11-27 22:40:00|1962.44|1946.44|1962.56|1946.56|1962.9|1946.9|1961.32|1945.32|245
1638053100000|2021-11-27 22:45:00|1962.44|1946.44|1965.73|1949.73|1966.15|1950.15|1961.64|1945.64|281
1638053400000|2021-11-27 22:50:00|1965.77|1949.77|1970.13|1954.13|1970.38|1954.38|1965.03|1949.03|321
1638053700000|2021-11-27 22:55:00|1970.14|1954.14|1967.83|1951.83|1973.83|1957.83|1967.36|1951.36|460
1638054000000|2021-11-27 23:00:00|1967.78|1951.78|1965.31|1949.31|1968|1952|1964.28|1948.28|506
1638054300000|2021-11-27 23:05:00|1965.3|1949.3|1963.33|1947.33|1966.88|1950.88|1962.17|1946.17|362
1638054600000|2021-11-27 23:10:00|1963.34|1947.34|1963.01|1947.01|1964.33|1948.33|1962.43|1946.43|332
1638054900000|2021-11-27 23:15:00|1962.94|1946.94|1956.04|1940.04|1963.86|1947.86|1955.75|1939.75|431
1638055200000|2021-11-27 23:20:00|1955.73|1939.73|1947.67|1931.67|1956.84|1940.84|1946.53|1930.53|610
1638055500000|2021-11-27 23:25:00|1947.66|1931.66|1946.9|1930.9|1949.41|1933.41|1946.06|1930.06|410
1638055800000|2021-11-27 23:30:00|1947.06|1931.06|1947.23|1931.23|1948.67|1932.67|1940.78|1924.78|592
1638056100000|2021-11-27 23:35:00|1947.29|1931.29|1943.31|1927.31|1947.5|1931.5|1942.38|1926.38|468
1638056400000|2021-11-27 23:40:00|1943.29|1927.29|1949.34|1933.34|1950.41|1934.41|1941.37|1925.37|529
1638056700000|2021-11-27 23:45:00|1949.31|1933.31|1936.98|1920.98|1949.39|1933.39|1936.21|1920.21|600
1638057000000|2021-11-27 23:50:00|1936.87|1920.87|1944.2|1928.2|1945.72|1929.72|1936.85|1920.85|476
1638057300000|2021-11-27 23:55:00|1944.27|1928.27|1958.27|1942.27|1959.43|1943.43|1943.49|1927.49|558
1638057600000|2021-11-28 00:00:00|1958.15|1942.15|1952.53|1936.53|1958.3|1942.3|1946.96|1930.96|610
1638057900000|2021-11-28 00:05:00|1952.59|1936.59|1959.8|1943.8|1959.89|1943.89|1952.58|1936.58|596
1638058200000|2021-11-28 00:10:00|1959.82|1943.82|1953.05|1937.05|1959.97|1943.97|1948.39|1932.39|508
1638058500000|2021-11-28 00:15:00|1952.94|1936.94|1958|1942|1961.24|1945.24|1951.99|1935.99|528
1638058800000|2021-11-28 00:20:00|1957.98|1941.98|1954.34|1938.34|1958.08|1942.08|1954.23|1938.23|523
1638059100000|2021-11-28 00:25:00|1954.31|1938.31|1943.3|1927.3|1954.31|1938.31|1943|1927|551
1638059400000|2021-11-28 00:30:00|1943.31|1927.31|1944.08|1928.08|1944.36|1928.36|1941.64|1925.64|465
1638059700000|2021-11-28 00:35:00|1944.06|1928.06|1932.35|1916.35|1947.03|1931.03|1932.22|1916.22|581
1638060000000|2021-11-28 00:40:00|1932.24|1916.24|1936.59|1920.59|1936.63|1920.63|1928.73|1912.73|827
1638060300000|2021-11-28 00:45:00|1936.6|1920.6|1949.45|1933.45|1951.55|1935.55|1934.67|1918.67|762
1638060600000|2021-11-28 00:50:00|1949.44|1933.44|1949.88|1933.88|1950.39|1934.39|1940.82|1924.82|568
1638060900000|2021-11-28 00:55:00|1949.86|1933.86|1945.18|1929.18|1950.27|1934.27|1942.68|1926.68|598
1638061200000|2021-11-28 01:00:00|1945.15|1929.15|1943.57|1927.57|1945.15|1929.15|1941.84|1925.84|467
1638061500000|2021-11-28 01:05:00|1943.6|1927.6|1940.45|1924.45|1949.94|1933.94|1940.39|1924.39|554
1638061800000|2021-11-28 01:10:00|1940.39|1924.39|1931.43|1915.43|1941.85|1925.85|1930.29|1914.29|540
1638062100000|2021-11-28 01:15:00|1931.45|1915.45|1928.83|1912.83|1937|1921|1928.83|1912.83|511
1638062400000|2021-11-28 01:20:00|1928.82|1912.82|1927.12|1911.12|1929.89|1913.89|1926.28|1910.28|541
1638062700000|2021-11-28 01:25:00|1927.15|1911.15|1928.93|1912.93|1931.79|1915.79|1926.93|1910.93|477
1638063000000|2021-11-28 01:30:00|1929.08|1913.08|1911.17|1895.17|1929.1|1913.1|1910.22|1894.22|730
1638063300000|2021-11-28 01:35:00|1911.19|1895.19|1915.52|1899.52|1916.5|1900.5|1904.81|1888.81|715
1638063600000|2021-11-28 01:40:00|1915.5|1899.5|1912.65|1896.65|1921.75|1905.75|1911.35|1895.35|771
1638063900000|2021-11-28 01:45:00|1912.64|1896.64|1912.77|1896.77|1915.54|1899.54|1910.97|1894.97|631
1638064200000|2021-11-28 01:50:00|1912.8|1896.8|1906.29|1890.29|1913.22|1897.22|1905.1|1889.1|779
1638064500000|2021-11-28 01:55:00|1906.25|1890.25|1910.65|1894.65|1912.37|1896.37|1904.63|1888.63|642
1638064800000|2021-11-28 02:00:00|1910.59|1894.59|1904.18|1888.18|1910.59|1894.59|1901.68|1885.68|652
1638065100000|2021-11-28 02:05:00|1904.22|1888.22|1910.34|1894.34|1915.7|1899.7|1904.2|1888.2|630
1638065400000|2021-11-28 02:10:00|1910.35|1894.35|1918.84|1902.84|1919.72|1903.72|1910.35|1894.35|536
1638065700000|2021-11-28 02:15:00|1918.77|1902.77|1917.61|1901.61|1922.1|1906.1|1916.32|1900.32|523
1638066000000|2021-11-28 02:20:00|1917.56|1901.56|1908|1892|1920.32|1904.32|1906.94|1890.94|550
1638066300000|2021-11-28 02:25:00|1907.89|1891.89|1906.71|1890.71|1912.44|1896.44|1905.58|1889.58|692
1638066600000|2021-11-28 02:30:00|1906.72|1890.72|1898.06|1882.06|1906.72|1890.72|1898.06|1882.06|670
1638066900000|2021-11-28 02:35:00|1898.04|1882.04|1894.11|1878.11|1900.69|1884.69|1886.49|1870.49|928
1638067200000|2021-11-28 02:40:00|1894.15|1878.15|1892.8|1876.8|1896.75|1880.75|1882.02|1866.02|987
1638067500000|2021-11-28 02:45:00|1892.81|1876.81|1909.59|1893.59|1909.59|1893.59|1892.33|1876.33|874
1638067800000|2021-11-28 02:50:00|1909.57|1893.57|1908.45|1892.45|1912.48|1896.48|1906.37|1890.37|775
1638068100000|2021-11-28 02:55:00|1908.46|1892.46|1917.81|1901.81|1919.28|1903.28|1905.3|1889.3|689
1638068400000|2021-11-28 03:00:00|1917.76|1901.76|1916.97|1900.97|1921.51|1905.51|1915.36|1899.36|642
1638068700000|2021-11-28 03:05:00|1917.08|1901.08|1917.39|1901.39|1918.44|1902.44|1915.37|1899.37|519
1638069000000|2021-11-28 03:10:00|1917.59|1901.59|1914.03|1898.03|1921.8|1905.8|1913.81|1897.81|633
1638069300000|2021-11-28 03:15:00|1914.06|1898.06|1912.55|1896.55|1921.16|1905.16|1912.21|1896.21|607
1638069600000|2021-11-28 03:20:00|1912.52|1896.52|1910.79|1894.79|1915.05|1899.05|1909.93|1893.93|638
1638069900000|2021-11-28 03:25:00|1910.74|1894.74|1905.13|1889.13|1912.04|1896.04|1904.89|1888.89|570
1638070200000|2021-11-28 03:30:00|1905.18|1889.18|1902.05|1886.05|1907.64|1891.64|1900.85|1884.85|555
1638070500000|2021-11-28 03:35:00|1901.93|1885.93|1900.6|1884.6|1901.93|1885.93|1896.08|1880.08|632
1638070800000|2021-11-28 03:40:00|1900.61|1884.61|1896.86|1880.86|1900.98|1884.98|1893.6|1877.6|564
1638071100000|2021-11-28 03:45:00|1896.85|1880.85|1906.44|1890.44|1907.77|1891.77|1894.65|1878.65|639
1638071400000|2021-11-28 03:50:00|1906.43|1890.43|1903.61|1887.61|1911.33|1895.33|1903.1|1887.1|562
1638071700000|2021-11-28 03:55:00|1903.6|1887.6|1906.83|1890.83|1906.83|1890.83|1900.69|1884.69|577
1638072000000|2021-11-28 04:00:00|1906.86|1890.86|1914.82|1898.82|1915.04|1899.04|1904.16|1888.16|577
1638072300000|2021-11-28 04:05:00|1914.78|1898.78|1898.15|1882.15|1914.78|1898.78|1897.22|1881.22|634
1638072600000|2021-11-28 04:10:00|1898.26|1882.26|1894.36|1878.36|1902.79|1886.79|1893.82|1877.82|585
1638072900000|2021-11-28 04:15:00|1894.37|1878.37|1902.86|1886.86|1902.88|1886.88|1892.74|1876.74|644
1638073200000|2021-11-28 04:20:00|1902.84|1886.84|1907.55|1891.55|1907.65|1891.65|1901.11|1885.11|527
1638073500000|2021-11-28 04:25:00|1907.6|1891.6|1905.73|1889.73|1910.73|1894.73|1904.14|1888.14|588
1638073800000|2021-11-28 04:30:00|1905.74|1889.74|1911.23|1895.23|1911.63|1895.63|1901.79|1885.79|609
1638074100000|2021-11-28 04:35:00|1911.27|1895.27|1904.89|1888.89|1911.62|1895.62|1904.37|1888.37|526
1638074400000|2021-11-28 04:40:00|1904.82|1888.82|1896.6|1880.6|1905.19|1889.19|1896.56|1880.56|590
1638074700000|2021-11-28 04:45:00|1896.73|1880.73|1892.46|1876.46|1896.89|1880.89|1892|1876|522
1638075000000|2021-11-28 04:50:00|1892.62|1876.62|1895.21|1879.21|1895.21|1879.21|1889.93|1873.93|549
1638075300000|2021-11-28 04:55:00|1895.22|1879.22|1891.62|1875.62|1895.53|1879.53|1887.12|1871.12|655
1638075600000|2021-11-28 05:00:00|1891.67|1875.67|1903.02|1887.02|1905|1889|1889.32|1873.32|661
1638075900000|2021-11-28 05:05:00|1903.01|1887.01|1905.01|1889.01|1905.04|1889.04|1893.04|1877.04|626
1638076200000|2021-11-28 05:10:00|1905|1889|1909.56|1893.56|1912.54|1896.54|1904.43|1888.43|477
1638076500000|2021-11-28 05:15:00|1909.54|1893.54|1911.53|1895.53|1912.02|1896.02|1896.74|1880.74|653
1638076800000|2021-11-28 05:20:00|1911.51|1895.51|1904.93|1888.93|1911.53|1895.53|1903.87|1887.87|462
1638077100000|2021-11-28 05:25:00|1905.01|1889.01|1904.76|1888.76|1908.24|1892.24|1903.01|1887.01|502
1638077400000|2021-11-28 05:30:00|1904.77|1888.77|1909.33|1893.33|1910.54|1894.54|1903.43|1887.43|527
1638077700000|2021-11-28 05:35:00|1909.27|1893.27|1903.18|1887.18|1909.41|1893.41|1903.18|1887.18|457
1638078000000|2021-11-28 05:40:00|1903.19|1887.19|1905.17|1889.17|1905.37|1889.37|1900.5|1884.5|406
1638078300000|2021-11-28 05:45:00|1905.18|1889.18|1911.3|1895.3|1911.55|1895.55|1904.5|1888.5|467
1638078600000|2021-11-28 05:50:00|1911.31|1895.31|1907.67|1891.67|1911.77|1895.77|1907.27|1891.27|408
1638078900000|2021-11-28 05:55:00|1907.68|1891.68|1913.95|1897.95|1914.43|1898.43|1907.68|1891.68|421
1638079200000|2021-11-28 06:00:00|1913.79|1897.79|1907.4|1891.4|1914.23|1898.23|1907.4|1891.4|414
1638079500000|2021-11-28 06:05:00|1907.39|1891.39|1904.2|1888.2|1909.74|1893.74|1904.14|1888.14|367
1638079800000|2021-11-28 06:10:00|1904.21|1888.21|1908.67|1892.67|1913.07|1897.07|1902.3|1886.3|566
1638080100000|2021-11-28 06:15:00|1908.65|1892.65|1909.48|1893.48|1911.92|1895.92|1902.59|1886.59|474
1638080400000|2021-11-28 06:20:00|1909.47|1893.47|1914.89|1898.89|1914.89|1898.89|1908.51|1892.51|365
1638080700000|2021-11-28 06:25:00|1914.88|1898.88|1916.3|1900.3|1916.57|1900.57|1912.98|1896.98|319
1638081000000|2021-11-28 06:30:00|1916.32|1900.32|1915.99|1899.99|1919.51|1903.51|1915.53|1899.53|514
1638081300000|2021-11-28 06:35:00|1915.98|1899.98|1919.8|1903.8|1919.8|1903.8|1913.59|1897.59|495
1638081600000|2021-11-28 06:40:00|1919.76|1903.76|1921.51|1905.51|1922.41|1906.41|1914.26|1898.26|593
1638081900000|2021-11-28 06:45:00|1921.5|1905.5|1926.93|1910.93|1927.39|1911.39|1921.39|1905.39|587
1638082200000|2021-11-28 06:50:00|1926.99|1910.99|1927.62|1911.62|1929.08|1913.08|1924.95|1908.95|573
1638082500000|2021-11-28 06:55:00|1927.61|1911.61|1924.99|1908.99|1927.76|1911.76|1923.99|1907.99|494
1638082800000|2021-11-28 07:00:00|1924.95|1908.95|1924.14|1908.14|1926.31|1910.31|1922.76|1906.76|455
1638083100000|2021-11-28 07:05:00|1924.2|1908.2|1922.98|1906.98|1924.2|1908.2|1917.54|1901.54|345
1638083400000|2021-11-28 07:10:00|1923.29|1907.29|1924.07|1908.07|1926.25|1910.25|1922.77|1906.77|414
1638083700000|2021-11-28 07:15:00|1924.05|1908.05|1919.99|1903.99|1924.05|1908.05|1919.93|1903.93|435
1638084000000|2021-11-28 07:20:00|1920.07|1904.07|1924.04|1908.04|1925.2|1909.2|1920.07|1904.07|495
1638084300000|2021-11-28 07:25:00|1924.03|1908.03|1921.62|1905.62|1924.03|1908.03|1919.3|1903.3|471
1638084600000|2021-11-28 07:30:00|1921.61|1905.61|1924.53|1908.53|1925.54|1909.54|1920.73|1904.73|465
1638084900000|2021-11-28 07:35:00|1924.17|1908.17|1924.38|1908.38|1924.38|1908.38|1920.57|1904.57|393
1638085200000|2021-11-28 07:40:00|1924.41|1908.41|1922.22|1906.22|1925.57|1909.57|1922.19|1906.19|387
1638085500000|2021-11-28 07:45:00|1922.25|1906.25|1926.31|1910.31|1926.31|1910.31|1922.13|1906.13|419
1638085800000|2021-11-28 07:50:00|1926.19|1910.19|1927.54|1911.54|1928.94|1912.94|1924.82|1908.82|492
1638086100000|2021-11-28 07:55:00|1927.52|1911.52|1923.76|1907.76|1927.58|1911.58|1922.81|1906.81|392
1638086400000|2021-11-28 08:00:00|1923.75|1907.75|1918.73|1902.73|1928.69|1912.69|1918.37|1902.37|407
1638086700000|2021-11-28 08:05:00|1918.72|1902.72|1921.53|1905.53|1924.17|1908.17|1918.28|1902.28|341
1638087000000|2021-11-28 08:10:00|1921.52|1905.52|1930.7|1914.7|1931.2|1915.2|1921.52|1905.52|532
1638087300000|2021-11-28 08:15:00|1930.69|1914.69|1924.64|1908.64|1931.62|1915.62|1923.87|1907.87|629
1638087600000|2021-11-28 08:20:00|1924.49|1908.49|1920.42|1904.42|1924.81|1908.81|1920.42|1904.42|349
1638087900000|2021-11-28 08:25:00|1920.21|1904.21|1917.11|1901.11|1920.22|1904.22|1917.1|1901.1|320
1638088200000|2021-11-28 08:30:00|1917.13|1901.13|1912.73|1896.73|1918.55|1902.55|1912.49|1896.49|515
1638088500000|2021-11-28 08:35:00|1912.72|1896.72|1913.52|1897.52|1914.97|1898.97|1912.46|1896.46|490
1638088800000|2021-11-28 08:40:00|1913.58|1897.58|1914.57|1898.57|1914.78|1898.78|1912.51|1896.51|337
1638089100000|2021-11-28 08:45:00|1914.84|1898.84|1906.73|1890.73|1915.91|1899.91|1905.41|1889.41|578
1638089400000|2021-11-28 08:50:00|1906.71|1890.71|1908.84|1892.84|1911.14|1895.14|1906.58|1890.58|371
1638089700000|2021-11-28 08:55:00|1908.81|1892.81|1910.67|1894.67|1910.77|1894.77|1908.13|1892.13|321
1638090000000|2021-11-28 09:00:00|1910.83|1894.83|1909.17|1893.17|1912.28|1896.28|1909.16|1893.16|503
1638090300000|2021-11-28 09:05:00|1909.19|1893.19|1909.75|1893.75|1909.79|1893.79|1905.65|1889.65|408
1638090600000|2021-11-28 09:10:00|1909.74|1893.74|1915.64|1899.64|1915.87|1899.87|1906.84|1890.84|553
1638090900000|2021-11-28 09:15:00|1915.65|1899.65|1905.13|1889.13|1915.98|1899.98|1905.13|1889.13|555
1638091200000|2021-11-28 09:20:00|1905.11|1889.11|1904.25|1888.25|1911.41|1895.41|1898.34|1882.34|603
1638091500000|2021-11-28 09:25:00|1903.96|1887.96|1906.25|1890.25|1908.76|1892.76|1901.56|1885.56|459
1638091800000|2021-11-28 09:30:00|1906.31|1890.31|1907.99|1891.99|1909.34|1893.34|1906.29|1890.29|218
1638092100000|2021-11-28 09:35:00|1908.02|1892.02|1909.93|1893.93|1911.48|1895.48|1906.51|1890.51|473
1638092400000|2021-11-28 09:40:00|1910.02|1894.02|1916.72|1900.72|1919.96|1903.96|1909.97|1893.97|430
1638092700000|2021-11-28 09:45:00|1916.74|1900.74|1920.44|1904.44|1921.36|1905.36|1913.71|1897.71|525
1638093000000|2021-11-28 09:50:00|1920.45|1904.45|1920.67|1904.67|1923.58|1907.58|1920.45|1904.45|472
1638093300000|2021-11-28 09:55:00|1920.62|1904.62|1922.5|1906.5|1924.35|1908.35|1919.88|1903.88|472
1638093600000|2021-11-28 10:00:00|1922.41|1906.41|1915.02|1899.02|1922.52|1906.52|1914.61|1898.61|574
1638093900000|2021-11-28 10:05:00|1915.05|1899.05|1916.29|1900.29|1919.71|1903.71|1914.42|1898.42|445
1638094200000|2021-11-28 10:10:00|1916.3|1900.3|1922.26|1906.26|1922.38|1906.38|1916.21|1900.21|284
1638094500000|2021-11-28 10:15:00|1922.25|1906.25|1917.1|1901.1|1922.26|1906.26|1916.43|1900.43|474
1638094800000|2021-11-28 10:20:00|1917.07|1901.07|1922.11|1906.11|1922.73|1906.73|1917.07|1901.07|349
1638095100000|2021-11-28 10:25:00|1922.1|1906.1|1920.41|1904.41|1922.95|1906.95|1919.68|1903.68|429
1638095400000|2021-11-28 10:30:00|1920.43|1904.43|1924.85|1908.85|1925.35|1909.35|1920.43|1904.43|372
1638095700000|2021-11-28 10:35:00|1924.88|1908.88|1927.47|1911.47|1927.47|1911.47|1923.67|1907.67|335
1638096000000|2021-11-28 10:40:00|1927.46|1911.46|1927.71|1911.71|1930.79|1914.79|1925.92|1909.92|616
1638096300000|2021-11-28 10:45:00|1927.74|1911.74|1936.86|1920.86|1941.56|1925.56|1927.64|1911.64|858
1638096600000|2021-11-28 10:50:00|1936.85|1920.85|1940.7|1924.7|1943.38|1927.38|1935.92|1919.92|712
1638096900000|2021-11-28 10:55:00|1940.69|1924.69|1933.88|1917.88|1941.19|1925.19|1933.83|1917.83|656
1638097200000|2021-11-28 11:00:00|1934.26|1918.26|1939.9|1923.9|1941.59|1925.59|1933.83|1917.83|721
1638097500000|2021-11-28 11:05:00|1940.17|1924.17|1935.72|1919.72|1940.67|1924.67|1935.53|1919.53|600
1638097800000|2021-11-28 11:10:00|1935.71|1919.71|1927.77|1911.77|1937.41|1921.41|1927.74|1911.74|560
1638098100000|2021-11-28 11:15:00|1927.76|1911.76|1926.32|1910.32|1930.09|1914.09|1926.29|1910.29|482
1638098400000|2021-11-28 11:20:00|1926.31|1910.31|1928.33|1912.33|1931.39|1915.39|1923.3|1907.3|603
1638098700000|2021-11-28 11:25:00|1928.49|1912.49|1928.9|1912.9|1930.58|1914.58|1928.08|1912.08|389
1638099000000|2021-11-28 11:30:00|1928.89|1912.89|1928.16|1912.16|1929.65|1913.65|1923.25|1907.25|513
1638099300000|2021-11-28 11:35:00|1928.45|1912.45|1924.61|1908.61|1929.03|1913.03|1924.36|1908.36|405
1638099600000|2021-11-28 11:40:00|1924.6|1908.6|1923.59|1907.59|1924.94|1908.94|1922.47|1906.47|473
1638099900000|2021-11-28 11:45:00|1923.65|1907.65|1924.02|1908.02|1925.14|1909.14|1923.05|1907.05|416
1638100200000|2021-11-28 11:50:00|1924.03|1908.03|1926.64|1910.64|1926.71|1910.71|1923.53|1907.53|452
1638100500000|2021-11-28 11:55:00|1926.63|1910.63|1926.08|1910.08|1928.14|1912.14|1925.32|1909.32|461
1638100800000|2021-11-28 12:00:00|1926.11|1910.11|1926.54|1910.54|1931.68|1915.68|1926.11|1910.11|603
1638101100000|2021-11-28 12:05:00|1926.53|1910.53|1928.68|1912.68|1931.12|1915.12|1926.46|1910.46|488
1638101400000|2021-11-28 12:10:00|1928.66|1912.66|1932.85|1916.85|1932.87|1916.87|1928.4|1912.4|383
1638101700000|2021-11-28 12:15:00|1932.93|1916.93|1931.09|1915.09|1932.96|1916.96|1926.01|1910.01|574
1638102000000|2021-11-28 12:20:00|1931.11|1915.11|1925.19|1909.19|1933.61|1917.61|1925.18|1909.18|597
1638102300000|2021-11-28 12:25:00|1925.21|1909.21|1920.23|1904.23|1925.27|1909.27|1914.95|1898.95|688
1638102600000|2021-11-28 12:30:00|1920.22|1904.22|1924.22|1908.22|1924.45|1908.45|1919.85|1903.85|359
1638102900000|2021-11-28 12:35:00|1924.26|1908.26|1925.25|1909.25|1926.7|1910.7|1920.45|1904.45|417
1638103200000|2021-11-28 12:40:00|1925.24|1909.24|1921.6|1905.6|1926.76|1910.76|1920.73|1904.73|409
1638103500000|2021-11-28 12:45:00|1921.61|1905.61|1926.27|1910.27|1926.47|1910.47|1921.61|1905.61|483
1638103800000|2021-11-28 12:50:00|1926.15|1910.15|1926.39|1910.39|1926.8|1910.8|1923.7|1907.7|314
1638104100000|2021-11-28 12:55:00|1926.25|1910.25|1923.76|1907.76|1928.74|1912.74|1922.06|1906.06|415
1638104400000|2021-11-28 13:00:00|1923.74|1907.74|1924.07|1908.07|1928.51|1912.51|1923.74|1907.74|400
1638104700000|2021-11-28 13:05:00|1923.99|1907.99|1920.65|1904.65|1926.53|1910.53|1918.54|1902.54|525
1638105000000|2021-11-28 13:10:00|1920.64|1904.64|1918.96|1902.96|1920.99|1904.99|1917.41|1901.41|423
1638105300000|2021-11-28 13:15:00|1918.88|1902.88|1916.73|1900.73|1919.61|1903.61|1915.41|1899.41|516
1638105600000|2021-11-28 13:20:00|1916.81|1900.81|1919|1903|1921.3|1905.3|1916.55|1900.55|384
1638105900000|2021-11-28 13:25:00|1919.51|1903.51|1918.97|1902.97|1920.07|1904.07|1917.93|1901.93|261
1638106200000|2021-11-28 13:30:00|1918.98|1902.98|1915.58|1899.58|1919.67|1903.67|1915.48|1899.48|264
1638106500000|2021-11-28 13:35:00|1915.55|1899.55|1914.05|1898.05|1915.87|1899.87|1912.03|1896.03|344
1638106800000|2021-11-28 13:40:00|1914.09|1898.09|1913.95|1897.95|1916.63|1900.63|1913.65|1897.65|341
1638107100000|2021-11-28 13:45:00|1913.88|1897.88|1919.48|1903.48|1919.73|1903.73|1911.91|1895.91|416
1638107400000|2021-11-28 13:50:00|1919.47|1903.47|1916.37|1900.37|1919.96|1903.96|1915.31|1899.31|371
1638107700000|2021-11-28 13:55:00|1916.4|1900.4|1918.1|1902.1|1919.25|1903.25|1916.37|1900.37|324
1638108000000|2021-11-28 14:00:00|1917.93|1901.93|1922.4|1906.4|1922.6|1906.6|1917.78|1901.78|419
1638108300000|2021-11-28 14:05:00|1922.41|1906.41|1917.17|1901.17|1922.47|1906.47|1915.94|1899.94|478
1638108600000|2021-11-28 14:10:00|1917.16|1901.16|1906.78|1890.78|1918.94|1902.94|1904.64|1888.64|536
1638108900000|2021-11-28 14:15:00|1906.82|1890.82|1913.16|1897.16|1914.55|1898.55|1896.91|1880.91|739
1638109200000|2021-11-28 14:20:00|1913.15|1897.15|1916.67|1900.67|1916.67|1900.67|1911.9|1895.9|501
1638109500000|2021-11-28 14:25:00|1916.74|1900.74|1917.52|1901.52|1925.97|1909.97|1914.29|1898.29|691
1638109800000|2021-11-28 14:30:00|1917.55|1901.55|1923.91|1907.91|1924.4|1908.4|1916.24|1900.24|528
1638110100000|2021-11-28 14:35:00|1923.9|1907.9|1919.65|1903.65|1924.09|1908.09|1918.83|1902.83|489
1638110400000|2021-11-28 14:40:00|1919.67|1903.67|1914.44|1898.44|1919.67|1903.67|1914.21|1898.21|470
1638110700000|2021-11-28 14:45:00|1914.46|1898.46|1916.5|1900.5|1917.51|1901.51|1913.07|1897.07|489
1638111000000|2021-11-28 14:50:00|1916.51|1900.51|1920.11|1904.11|1921.35|1905.35|1915.65|1899.65|322
1638111300000|2021-11-28 14:55:00|1920.15|1904.15|1916.87|1900.87|1920.3|1904.3|1909.19|1893.19|501
1638111600000|2021-11-28 15:00:00|1916.86|1900.86|1917.63|1901.63|1918.54|1902.54|1916.63|1900.63|438
1638111900000|2021-11-28 15:05:00|1917.64|1901.64|1912.68|1896.68|1919.13|1903.13|1911.05|1895.05|433
1638112200000|2021-11-28 15:10:00|1912.63|1896.63|1913.95|1897.95|1915.53|1899.53|1912.2|1896.2|367
1638112500000|2021-11-28 15:15:00|1913.96|1897.96|1912.05|1896.05|1916.79|1900.79|1911.26|1895.26|492
1638112800000|2021-11-28 15:20:00|1912.03|1896.03|1910.84|1894.84|1912.03|1896.03|1908.85|1892.85|410
1638113100000|2021-11-28 15:25:00|1910.9|1894.9|1907.33|1891.33|1911.05|1895.05|1905.68|1889.68|279
1638113400000|2021-11-28 15:30:00|1907.34|1891.34|1913.15|1897.15|1913.45|1897.45|1906.4|1890.4|362
1638113700000|2021-11-28 15:35:00|1913.18|1897.18|1921.65|1905.65|1923.28|1907.28|1912.38|1896.38|470
1638114000000|2021-11-28 15:40:00|1921.68|1905.68|1921.38|1905.38|1923.49|1907.49|1920.92|1904.92|424
1638114300000|2021-11-28 15:45:00|1921.43|1905.43|1920.08|1904.08|1921.66|1905.66|1918.39|1902.39|311
1638114600000|2021-11-28 15:50:00|1920.07|1904.07|1918.31|1902.31|1923.67|1907.67|1915.24|1899.24|395
1638114900000|2021-11-28 15:55:00|1918.3|1902.3|1905.76|1889.76|1918.79|1902.79|1904.37|1888.37|558
1638115200000|2021-11-28 16:00:00|1905.75|1889.75|1912.35|1896.35|1914.64|1898.64|1904.55|1888.55|427
1638115500000|2021-11-28 16:05:00|1912.3|1896.3|1904.76|1888.76|1912.31|1896.31|1904.36|1888.36|389
1638115800000|2021-11-28 16:10:00|1904.75|1888.75|1899.63|1883.63|1904.75|1888.75|1897.81|1881.81|482
1638116100000|2021-11-28 16:15:00|1899.65|1883.65|1902.72|1886.72|1906.2|1890.2|1894.65|1878.65|645
1638116400000|2021-11-28 16:20:00|1902.47|1886.47|1892.94|1876.94|1902.54|1886.54|1892.82|1876.82|490
1638116700000|2021-11-28 16:25:00|1892.93|1876.93|1892.83|1876.83|1896.74|1880.74|1891.86|1875.86|545
1638117000000|2021-11-28 16:30:00|1892.81|1876.81|1892.31|1876.31|1897.67|1881.67|1892.31|1876.31|492
1638117300000|2021-11-28 16:35:00|1892.33|1876.33|1892.8|1876.8|1894.71|1878.71|1892.26|1876.26|466
1638117600000|2021-11-28 16:40:00|1892.83|1876.83|1890.32|1874.32|1895.16|1879.16|1889.18|1873.18|605
1638117900000|2021-11-28 16:45:00|1890.35|1874.35|1897.58|1881.58|1899.66|1883.66|1889.97|1873.97|713
1638118200000|2021-11-28 16:50:00|1897.6|1881.6|1901.12|1885.12|1901.74|1885.74|1897.28|1881.28|358
1638118500000|2021-11-28 16:55:00|1901.13|1885.13|1915.01|1899.01|1915.85|1899.85|1901.07|1885.07|465
1638118800000|2021-11-28 17:00:00|1915.05|1899.05|1910.77|1894.77|1915.7|1899.7|1903.59|1887.59|549
1638119100000|2021-11-28 17:05:00|1911.29|1895.29|1918.77|1902.77|1920.76|1904.76|1911.23|1895.23|530
1638119400000|2021-11-28 17:10:00|1918.82|1902.82|1920.14|1904.14|1920.41|1904.41|1918.33|1902.33|318
1638119700000|2021-11-28 17:15:00|1920.17|1904.17|1921.31|1905.31|1921.31|1905.31|1915.46|1899.46|508
1638120000000|2021-11-28 17:20:00|1921.3|1905.3|1916.4|1900.4|1923.11|1907.11|1915.34|1899.34|408
1638120300000|2021-11-28 17:25:00|1916.51|1900.51|1915.85|1899.85|1923.78|1907.78|1912.12|1896.12|680
1638120600000|2021-11-28 17:30:00|1915.86|1899.86|1909.25|1893.25|1917.86|1901.86|1907.9|1891.9|606
1638120900000|2021-11-28 17:35:00|1909.22|1893.22|1890.53|1874.53|1909.53|1893.53|1890.25|1874.25|795
1638121200000|2021-11-28 17:40:00|1890.5|1874.5|1890.04|1874.04|1893.89|1877.89|1886.01|1870.01|768
1638121500000|2021-11-28 17:45:00|1890.09|1874.09|1889.09|1873.09|1891.83|1875.83|1885.63|1869.63|654
1638121800000|2021-11-28 17:50:00|1888.88|1872.88|1894.74|1878.74|1900.1|1884.1|1888.08|1872.08|743
1638122100000|2021-11-28 17:55:00|1894.59|1878.59|1891.52|1875.52|1898.43|1882.43|1889.41|1873.41|535
1638122400000|2021-11-28 18:00:00|1891.57|1875.57|1900.36|1884.36|1901.83|1885.83|1890.34|1874.34|548
1638122700000|2021-11-28 18:05:00|1900.35|1884.35|1900.79|1884.79|1900.92|1884.92|1895.84|1879.84|472
1638123000000|2021-11-28 18:10:00|1901.02|1885.02|1895.61|1879.61|1901.56|1885.56|1894.21|1878.21|616
1638123300000|2021-11-28 18:15:00|1895.86|1879.86|1889.03|1873.03|1901.78|1885.78|1888.18|1872.18|539
1638123600000|2021-11-28 18:20:00|1889.04|1873.04|1882.69|1866.69|1889.04|1873.04|1880.09|1864.09|684
1638123900000|2021-11-28 18:25:00|1882.73|1866.73|1874.03|1858.03|1883.76|1867.76|1872.41|1856.41|821
1638124200000|2021-11-28 18:30:00|1874.02|1858.02|1887.13|1871.13|1890.55|1874.55|1873.09|1857.09|844
1638124500000|2021-11-28 18:35:00|1887.14|1871.14|1877.77|1861.77|1890.49|1874.49|1876.88|1860.88|873
1638124800000|2021-11-28 18:40:00|1877.75|1861.75|1885.39|1869.39|1889.78|1873.78|1858.65|1842.65|947
1638125100000|2021-11-28 18:45:00|1885.42|1869.42|1904.04|1888.04|1907.68|1891.68|1885.42|1869.42|1032
1638125400000|2021-11-28 18:50:00|1904.27|1888.27|1904.78|1888.78|1904.78|1888.78|1891.21|1875.21|902
1638125700000|2021-11-28 18:55:00|1904.79|1888.79|1908.21|1892.21|1910.32|1894.32|1902.44|1886.44|824
1638126000000|2021-11-28 19:00:00|1908.28|1892.28|1912.38|1896.38|1913.84|1897.84|1903.83|1887.83|685
1638126300000|2021-11-28 19:05:00|1912.42|1896.42|1927.64|1911.64|1927.64|1911.64|1910.96|1894.96|843
1638126600000|2021-11-28 19:10:00|1927.6|1911.6|1930.85|1914.85|1935.1|1919.1|1926.41|1910.41|901
1638126900000|2021-11-28 19:15:00|1930.82|1914.82|1926.6|1910.6|1931.56|1915.56|1922.16|1906.16|729
1638127200000|2021-11-28 19:20:00|1926.61|1910.61|1919.63|1903.63|1926.66|1910.66|1919.62|1903.62|587
1638127500000|2021-11-28 19:25:00|1919.62|1903.62|1918.55|1902.55|1919.96|1903.96|1916.13|1900.13|595
1638127800000|2021-11-28 19:30:00|1918.67|1902.67|1928.58|1912.58|1928.58|1912.58|1918.63|1902.63|602
1638128100000|2021-11-28 19:35:00|1928.61|1912.61|1954.16|1938.16|1956.75|1940.75|1928.61|1912.61|880
1638128400000|2021-11-28 19:40:00|1953.9|1937.9|1951.25|1935.25|1959.21|1943.21|1947.62|1931.62|785
1638128700000|2021-11-28 19:45:00|1951.27|1935.27|1962.31|1946.31|1963.87|1947.87|1951.27|1935.27|716
1638129000000|2021-11-28 19:50:00|1962.3|1946.3|1957.82|1941.82|1970.51|1954.51|1953.51|1938.93|742
1638129300000|2021-11-28 19:55:00|1957.81|1941.81|1951.98|1935.98|1962.26|1946.26|1950.7|1934.7|585
1638129600000|2021-11-28 20:00:00|1952.33|1936.33|1961.71|1945.71|1961.93|1945.93|1952.31|1936.31|536
1638129900000|2021-11-28 20:05:00|1961.68|1945.68|1959.47|1943.47|1962.04|1946.04|1958.05|1942.05|527
1638130200000|2021-11-28 20:10:00|1959.46|1943.46|1961.84|1945.84|1962.28|1946.28|1957.03|1941.03|574
1638130500000|2021-11-28 20:15:00|1961.57|1945.57|1954.31|1938.31|1961.57|1945.57|1954.31|1938.31|543
1638130800000|2021-11-28 20:20:00|1954.28|1938.28|1958.19|1942.19|1958.19|1942.19|1952.07|1936.07|501
1638131100000|2021-11-28 20:25:00|1958.35|1942.35|1954.75|1938.75|1959.99|1943.99|1952.38|1936.38|484
1638131400000|2021-11-28 20:30:00|1954.82|1938.82|1960.87|1944.87|1961.48|1945.48|1954.82|1938.82|501
1638131700000|2021-11-28 20:35:00|1961.01|1945.01|1967.42|1951.42|1968.68|1952.68|1961.01|1945.01|594
1638132000000|2021-11-28 20:40:00|1967.4|1951.4|1965.46|1947.96|1970.48|1954.48|1962.05|1945.33|676
1638132300000|2021-11-28 20:45:00|1965.47|1947.97|1967.14|1949.64|1972.93|1955.43|1965.47|1947.97|659
1638132600000|2021-11-28 20:50:00|1967.11|1949.61|1968.21|1950.71|1973.21|1955.71|1963.23|1945.73|599
1638132900000|2021-11-28 20:55:00|1969.16|1951.66|1968.8|1951.3|1970.84|1953.34|1967.25|1949.75|522
1638133200000|2021-11-28 21:00:00|1968.7|1951.2|1974.28|1956.78|1974.35|1956.85|1968.7|1951.2|550
1638133500000|2021-11-28 21:05:00|1974.2|1956.7|1968.11|1950.61|1975.79|1958.29|1968.11|1950.61|598
1638133800000|2021-11-28 21:10:00|1968.1|1950.6|1974.81|1957.31|1976.88|1959.38|1966.38|1948.88|502
1638134100000|2021-11-28 21:15:00|1974.77|1957.27|1979.49|1961.99|1983.01|1965.51|1974.66|1957.16|556
1638134400000|2021-11-28 21:20:00|1979.54|1962.04|1984.79|1967.29|1985.36|1967.86|1977.28|1959.78|593
1638134700000|2021-11-28 21:25:00|1985.25|1967.75|1986.75|1969.25|1995.12|1977.62|1984.78|1967.28|945
1638135000000|2021-11-28 21:30:00|1986.18|1968.68|1979.9|1962.4|1986.58|1969.08|1977.77|1960.27|905
1638135300000|2021-11-28 21:35:00|1980.33|1962.83|1991.16|1973.66|1991.72|1974.22|1976.28|1958.78|730
1638135600000|2021-11-28 21:40:00|1991.18|1973.68|1989.99|1972.49|1994.91|1977.41|1989.84|1972.34|705
1638135900000|2021-11-28 21:45:00|1989.98|1972.48|1989.71|1972.21|1991.74|1974.24|1978.54|1961.04|623
1638136200000|2021-11-28 21:50:00|1989.68|1972.18|2004.98|1987.48|2005.02|1987.52|1988.4|1970.9|690
1638136500000|2021-11-28 21:55:00|2004.67|1987.17|2003.29|1985.79|2009.57|1992.07|1997.79|1980.29|883
1638136800000|2021-11-28 22:00:00|2003.28|1985.78|2016.45|1998.95|2020.59|2003.09|2003.28|1985.78|847
1638137100000|2021-11-28 22:05:00|2016.37|1998.87|2011.28|1995.28|2021.25|2004.07|2009.95|1993.95|715
1638137400000|2021-11-28 22:10:00|2011.25|1995.25|2010.24|1994.24|2012.62|1996.62|2003.17|1987.17|754
1638137700000|2021-11-28 22:15:00|2010.45|1994.45|2006.63|1990.63|2014.95|1998.95|2006.53|1990.53|572
1638138000000|2021-11-28 22:20:00|2006.8|1990.8|2008.8|1992.8|2011.89|1995.89|2006.79|1990.79|380
1638138300000|2021-11-28 22:25:00|2008.67|1992.67|2005.61|1989.61|2008.79|1992.79|2004.97|1988.97|293
1638138600000|2021-11-28 22:30:00|2006|1990|2003.11|1987.11|2006.87|1990.87|2003.11|1987.11|259
1638138900000|2021-11-28 22:35:00|2003.09|1987.09|2003.38|1987.38|2004.09|1988.09|2000.75|1984.75|277
1638139200000|2021-11-28 22:40:00|2003.37|1987.37|1996.87|1980.87|2003.37|1987.37|1996.87|1980.87|340
1638139500000|2021-11-28 22:45:00|1997|1981|2001.05|1985.05|2001.38|1985.38|1995.96|1979.96|350
1638139800000|2021-11-28 22:50:00|2000.63|1984.63|1997.71|1981.71|2002.65|1986.65|1996.32|1980.32|406
1638140100000|2021-11-28 22:55:00|1997.52|1981.52|1995.67|1979.67|1997.77|1981.77|1992.36|1976.36|654
1638140400000|2021-11-28 23:00:00|1995.73|1979.73|2008.26|1992.26|2008.41|1992.41|1995.6|1979.6|757
1638140700000|2021-11-28 23:05:00|2008.24|1992.24|2027.39|2011.39|2028.84|2012.84|2007.8|1991.8|824
1638141000000|2021-11-28 23:10:00|2027.38|2011.38|2016.69|2000.69|2029.55|2013.55|2014.44|1998.44|741
1638141300000|2021-11-28 23:15:00|2016.71|2000.71|2025.48|2009.48|2029.15|2013.15|2016.71|2000.71|790
1638141600000|2021-11-28 23:20:00|2025.4|2009.4|2022.44|2006.44|2027.76|2011.76|2021.67|2005.67|698
1638141900000|2021-11-28 23:25:00|2022.29|2006.29|2022.71|2006.71|2025.07|2009.07|2020.37|2004.37|539
1638142200000|2021-11-28 23:30:00|2022.66|2006.66|2020.96|2004.96|2029.1|2013.1|2020.24|2004.24|704
1638142500000|2021-11-28 23:35:00|2021.38|2005.38|2024.61|2008.61|2034.32|2018.32|2020.26|2004.26|672
1638142800000|2021-11-28 23:40:00|2025.21|2009.21|2021.73|2005.73|2027.06|2011.06|2021.56|2005.56|560
1638143100000|2021-11-28 23:45:00|2021.6|2005.6|2024.59|2008.59|2028.52|2012.52|2020.02|2004.02|605
1638143400000|2021-11-28 23:50:00|2024.53|2008.53|2022.85|2006.85|2028.57|2012.57|2020.8|2004.8|598
1638143700000|2021-11-28 23:55:00|2022.79|2006.79|2021.82|2005.82|2027.77|2011.77|2019.87|2003.87|646
1638144000000|2021-11-29 00:00:00|2021.71|2005.71|2024.17|2008.17|2028.21|2012.21|2019.5|2003.5|660
1638144300000|2021-11-29 00:05:00|2023.83|2007.83|2017.48|2001.48|2024.57|2008.57|2013.75|1997.75|593
1638144600000|2021-11-29 00:10:00|2017.21|2001.21|2020.59|2004.59|2025.3|2009.3|2016.95|2000.95|710
1638144900000|2021-11-29 00:15:00|2020.77|2004.77|2016.22|2000.22|2021.23|2005.23|2014.02|1998.02|644
1638145200000|2021-11-29 00:20:00|2016.05|2000.05|2016.75|2000.75|2018.75|2002.75|2012.68|1996.68|635
1638145500000|2021-11-29 00:25:00|2016.76|2000.76|2033.94|2017.94|2035.7|2019.7|2014.19|1998.19|771
1638145800000|2021-11-29 00:30:00|2034.25|2018.25|2035.42|2019.42|2036.8|2020.8|2028.05|2012.05|729
1638146100000|2021-11-29 00:35:00|2035.4|2019.4|2026.48|2010.48|2037.63|2021.63|2025.2|2009.2|684
1638146400000|2021-11-29 00:40:00|2026.47|2010.47|2021.56|2005.56|2028.92|2012.92|2021.02|2005.02|633
1638146700000|2021-11-29 00:45:00|2021.72|2005.72|2021.01|2005.01|2022.89|2006.89|2019.48|2003.48|718
1638147000000|2021-11-29 00:50:00|2020.97|2004.97|2022.46|2006.46|2026.68|2010.68|2019.58|2003.58|609
1638147300000|2021-11-29 00:55:00|2022.23|2006.23|2029.14|2013.14|2030.92|2014.92|2019.87|2003.87|529
1638147600000|2021-11-29 01:00:00|2029.16|2013.16|2033.64|2017.64|2034.53|2018.53|2022.16|2006.16|744
1638147900000|2021-11-29 01:05:00|2033.63|2017.63|2036.94|2020.94|2037.32|2021.32|2030.71|2014.71|635
1638148200000|2021-11-29 01:10:00|2037|2021|2026.73|2010.73|2043.6|2027.6|2026.62|2010.62|712
1638148500000|2021-11-29 01:15:00|2026.48|2010.48|2030.83|2014.83|2031.72|2015.72|2023.27|2007.27|665
1638148800000|2021-11-29 01:20:00|2030.81|2014.81|2030.73|2014.73|2033.96|2017.96|2029.18|2013.18|563
1638149100000|2021-11-29 01:25:00|2030.74|2014.74|2026.65|2010.65|2031.06|2015.06|2023.19|2007.19|634
1638149400000|2021-11-29 01:30:00|2026.73|2010.73|2028.22|2012.22|2028.89|2012.89|2023.3|2007.3|595
1638149700000|2021-11-29 01:35:00|2028.13|2012.13|2023.18|2007.18|2030.85|2014.85|2021.4|2005.4|529
1638150000000|2021-11-29 01:40:00|2023.19|2007.19|2022.6|2006.6|2023.5|2007.5|2020.67|2004.67|367
1638150300000|2021-11-29 01:45:00|2022.55|2006.55|2021.39|2005.39|2023.92|2007.92|2020.1|2004.1|360
1638150600000|2021-11-29 01:50:00|2021.45|2005.45|2024.19|2008.19|2024.66|2008.66|2020.88|2004.88|279
1638150900000|2021-11-29 01:55:00|2024.32|2008.32|2027.12|2011.12|2029.07|2013.07|2023.14|2007.14|352
1638151200000|2021-11-29 02:00:00|2027.13|2011.13|2024.72|2008.72|2029.03|2013.03|2021.77|2005.77|416
1638151500000|2021-11-29 02:05:00|2024.97|2008.97|2023.99|2007.99|2025.87|2009.87|2022.38|2006.38|427
1638151800000|2021-11-29 02:10:00|2024.32|2008.32|2022.92|2006.92|2026.88|2010.88|2022.32|2006.32|432
1638152100000|2021-11-29 02:15:00|2022.79|2006.79|2024.66|2008.66|2025.8|2009.8|2021.4|2005.4|409
1638152400000|2021-11-29 02:20:00|2024.65|2008.65|2022.85|2006.85|2025.77|2009.77|2021.41|2005.41|497
1638152700000|2021-11-29 02:25:00|2023.13|2007.13|2020.82|2004.82|2025.45|2009.45|2020.76|2004.76|359
1638153000000|2021-11-29 02:30:00|2020.65|2004.65|2022.92|2006.92|2023.8|2007.8|2020.41|2004.41|323
1638153300000|2021-11-29 02:35:00|2022.91|2006.91|2017.54|2001.54|2023.31|2007.31|2016.92|2000.92|508
1638153600000|2021-11-29 02:40:00|2017.56|2001.56|2015.26|1999.26|2017.96|2001.96|2014.42|1998.42|562
1638153900000|2021-11-29 02:45:00|2015.25|1999.25|2010.63|1994.63|2015.56|1999.56|2010.53|1994.53|497
1638154200000|2021-11-29 02:50:00|2010.59|1994.59|2006.06|1990.06|2010.91|1994.91|2003.51|1987.51|468
1638154500000|2021-11-29 02:55:00|2006.04|1990.04|2004.36|1988.36|2006.88|1990.88|2003.19|1987.19|480
1638154800000|2021-11-29 03:00:00|2004.35|1988.35|2000.19|1984.19|2007.11|1991.11|1999.2|1983.2|462
1638155100000|2021-11-29 03:05:00|1999.21|1983.21|2003.16|1987.16|2004.3|1988.3|1999.11|1983.11|598
1638155400000|2021-11-29 03:10:00|2002.82|1986.82|2003.11|1987.11|2005.06|1989.06|2001.3|1985.3|339
1638155700000|2021-11-29 03:15:00|2003.1|1987.1|2002.75|1986.75|2004.73|1988.73|2002.04|1986.04|358
1638156000000|2021-11-29 03:20:00|2002.12|1986.12|2000.3|1984.3|2003.06|1987.06|1998.33|1982.33|624
1638156300000|2021-11-29 03:25:00|2000.31|1984.31|2003.45|1987.45|2003.96|1987.96|1999.75|1983.75|352
1638156600000|2021-11-29 03:30:00|2003.43|1987.43|2006.9|1990.9|2008.71|1992.71|1999.86|1983.86|543
1638156900000|2021-11-29 03:35:00|2006.89|1990.89|2011.89|1995.89|2013.32|1997.32|2005.62|1989.62|476
1638157200000|2021-11-29 03:40:00|2011.42|1995.42|2007.77|1991.77|2013.21|1997.21|2007.08|1991.08|416
1638157500000|2021-11-29 03:45:00|2007.82|1991.82|2008.88|1992.88|2009.81|1993.81|2007.6|1991.6|573
1638157800000|2021-11-29 03:50:00|2008.87|1992.87|2011.45|1995.45|2012.76|1996.76|2008.84|1992.84|470
1638158100000|2021-11-29 03:55:00|2011.44|1995.44|2010.45|1994.45|2013.81|1997.81|2008.92|1992.92|549
1638158400000|2021-11-29 04:00:00|2010.44|1994.44|2018.43|2002.43|2019.23|2003.23|2010.41|1994.41|582
1638158700000|2021-11-29 04:05:00|2018.69|2002.69|2012.53|1996.53|2018.78|2002.78|2011.5|1995.5|455
1638159000000|2021-11-29 04:10:00|2012.45|1996.45|2014|1998|2014.02|1998.02|2009.54|1993.54|440
1638159300000|2021-11-29 04:15:00|2013.74|1997.74|2011.13|1995.13|2014.11|1998.11|2011.13|1995.13|410
1638159600000|2021-11-29 04:20:00|2011.15|1995.15|2011.14|1995.14|2011.98|1995.98|2009.11|1993.11|382
1638159900000|2021-11-29 04:25:00|2011.13|1995.13|2011.18|1995.18|2012.92|1996.92|2009.5|1993.5|301
1638160200000|2021-11-29 04:30:00|2011.11|1995.11|2014.83|1998.83|2017.31|2001.31|2009.19|1993.19|336
1638160500000|2021-11-29 04:35:00|2014.98|1998.98|2016.15|2000.15|2017.59|2001.59|2014.53|1998.53|347
1638160800000|2021-11-29 04:40:00|2016.2|2000.2|2017.32|2001.32|2020.1|2004.1|2015.5|1999.5|425
1638161100000|2021-11-29 04:45:00|2017.29|2001.29|2013.22|1997.22|2019.05|2003.05|2012.92|1996.92|560
1638161400000|2021-11-29 04:50:00|2013.02|1997.02|2009.37|1993.37|2013.12|1997.12|2008.88|1992.88|350
1638161700000|2021-11-29 04:55:00|2009.35|1993.35|2007.03|1991.03|2009.4|1993.4|2006.63|1990.63|376
1638162000000|2021-11-29 05:00:00|2007.01|1991.01|2004.88|1988.88|2007.12|1991.12|2003.53|1987.53|506
1638162300000|2021-11-29 05:05:00|2004.87|1988.87|2004.75|1988.75|2006.57|1990.57|2004.44|1988.44|260
1638162600000|2021-11-29 05:10:00|2005.1|1989.1|2002.37|1986.37|2005.25|1989.25|2002.19|1986.19|426
1638162900000|2021-11-29 05:15:00|2002.29|1986.29|2002.55|1986.55|2004.46|1988.46|2001.59|1985.59|397
1638163200000|2021-11-29 05:20:00|2002.59|1986.59|2006.95|1990.95|2009.08|1993.08|2002.51|1986.51|345
1638163500000|2021-11-29 05:25:00|2007.86|1991.86|2001.89|1985.89|2007.86|1991.86|2001.12|1985.12|372
1638163800000|2021-11-29 05:30:00|2001.93|1985.93|2004.54|1988.54|2004.6|1988.6|2000.97|1984.97|396
1638164100000|2021-11-29 05:35:00|2004.19|1988.19|2004.16|1988.16|2004.94|1988.94|2002.14|1986.14|325
1638164400000|2021-11-29 05:40:00|2004.15|1988.15|2005|1989|2006.2|1990.2|2003.42|1987.42|177
1638164700000|2021-11-29 05:45:00|2005.77|1989.77|2007.75|1991.75|2008.76|1992.76|2005.46|1989.46|178
1638165000000|2021-11-29 05:50:00|2007.8|1991.8|2005.76|1989.76|2012.54|1996.54|2005.76|1989.76|372
1638165300000|2021-11-29 05:55:00|2005.83|1989.83|2005.43|1989.43|2007.37|1991.37|2004.55|1988.55|315
1638165600000|2021-11-29 06:00:00|2005.42|1989.42|2010.29|1994.29|2011.93|1995.93|2005.41|1989.41|391
1638165900000|2021-11-29 06:05:00|2010.26|1994.26|2011.88|1995.88|2012.71|1996.71|2009.4|1993.4|178
1638166200000|2021-11-29 06:10:00|2011.87|1995.87|2005.24|1989.24|2011.87|1995.87|2004.58|1988.58|337
1638166500000|2021-11-29 06:15:00|2006.29|1990.29|2006.89|1990.89|2006.96|1990.96|2003.4|1987.4|264
1638166800000|2021-11-29 06:20:00|2006.72|1990.72|2005.23|1989.23|2009.66|1993.66|2004.52|1988.52|295
1638167100000|2021-11-29 06:25:00|2005.22|1989.22|2007.31|1991.31|2007.8|1991.8|2003.64|1987.64|265
1638167400000|2021-11-29 06:30:00|2007.32|1991.32|2009.28|1993.28|2010.75|1994.75|2006.92|1990.92|429
1638167700000|2021-11-29 06:35:00|2009.44|1993.44|2005.57|1989.57|2009.52|1993.52|2002.29|1986.29|566
1638168000000|2021-11-29 06:40:00|2005.59|1989.59|2007.7|1991.7|2010.18|1994.18|2004.62|1988.62|399
1638168300000|2021-11-29 06:45:00|2007.78|1991.78|2011.36|1995.36|2012.63|1996.63|2007.66|1991.66|399
1638168600000|2021-11-29 06:50:00|2011.38|1995.38|2012.36|1996.36|2013.01|1997.01|2009.25|1993.25|215
1638168900000|2021-11-29 06:55:00|2011.82|1995.82|2011|1995|2012.66|1996.66|2006.16|1990.16|363
1638169200000|2021-11-29 07:00:00|2011.15|1995.15|2014.8|1998.8|2016.49|2000.49|2010.5|1994.5|197
1638169500000|2021-11-29 07:05:00|2014.79|1998.79|2014.41|1998.41|2015.17|1999.17|2012.06|1996.06|353
1638169800000|2021-11-29 07:10:00|2014.46|1998.46|2017.83|2001.83|2018.36|2002.36|2011.9|1995.9|246
1638170100000|2021-11-29 07:15:00|2017.91|2001.91|2017.41|2001.41|2018.35|2002.35|2013.91|1997.91|228
1638170400000|2021-11-29 07:20:00|2017.55|2001.55|2020.25|2004.25|2021.26|2005.26|2017.55|2001.55|210
1638170700000|2021-11-29 07:25:00|2020.64|2004.64|2022.15|2006.15|2023.32|2007.32|2020.49|2004.49|317
1638171000000|2021-11-29 07:30:00|2022.13|2006.13|2016.09|2000.09|2022.34|2006.34|2015.59|1999.59|476
1638171300000|2021-11-29 07:35:00|2016.08|2000.08|2014.3|1998.3|2017.03|2001.03|2013.47|1997.47|289
1638171600000|2021-11-29 07:40:00|2014.5|1998.5|2016.9|2000.9|2017.26|2001.26|2013.4|1997.4|437
1638171900000|2021-11-29 07:45:00|2016.6|2000.6|2015.1|1999.1|2019.49|2003.49|2013.94|1997.94|423
1638172200000|2021-11-29 07:50:00|2015.09|1999.09|2009.34|1993.34|2017.08|2001.08|2008.79|1992.79|358
1638172500000|2021-11-29 07:55:00|2009.58|1993.58|2026.92|2010.92|2029.95|2013.95|2009.54|1993.54|376
1638172800000|2021-11-29 08:00:00|2026.56|2010.56|2027.11|2011.11|2029.71|2013.71|2021.53|2005.53|592
1638173100000|2021-11-29 08:05:00|2027.12|2011.12|2017.39|2001.39|2028.19|2012.19|2017.34|2001.34|493
1638173400000|2021-11-29 08:10:00|2017.38|2001.38|2016.22|2000.22|2017.79|2001.79|2013.2|1997.2|550
1638173700000|2021-11-29 08:15:00|2016.21|2000.21|2013.8|1997.8|2022.65|2006.65|2013.34|1997.34|584
1638174000000|2021-11-29 08:20:00|2013.74|1997.74|2012.37|1996.37|2016.14|2000.14|2012.37|1996.37|455
1638174300000|2021-11-29 08:25:00|2012.34|1996.34|2008.31|1992.31|2013.89|1997.89|2007.58|1991.58|419
1638174600000|2021-11-29 08:30:00|2008.34|1992.34|2013.27|1997.27|2015.24|1999.24|2006.48|1990.48|424
1638174900000|2021-11-29 08:35:00|2013.31|1997.31|2016|2000|2017.78|2001.78|2011.91|1995.91|293
1638175200000|2021-11-29 08:40:00|2015.79|1999.79|2013.4|1997.4|2015.79|1999.79|2012.31|1996.31|405
1638175500000|2021-11-29 08:45:00|2013.5|1997.5|2010.63|1994.63|2013.68|1997.68|2009.94|1993.94|381
1638175800000|2021-11-29 08:50:00|2010.64|1994.64|2012.93|1996.93|2014.14|1998.14|2010.19|1994.19|535
1638176100000|2021-11-29 08:55:00|2012.91|1996.91|2013.88|1997.88|2014.87|1998.87|2012.15|1996.15|330
1638176400000|2021-11-29 09:00:00|2013.85|1997.85|2015.51|1999.51|2015.65|1999.65|2011.5|1995.5|474
1638176700000|2021-11-29 09:05:00|2015.56|1999.56|2014.98|1998.98|2017.05|2001.05|2014.5|1998.5|387
1638177000000|2021-11-29 09:10:00|2014.97|1998.97|2012.5|1996.5|2016.49|2000.49|2011.79|1995.79|344
1638177300000|2021-11-29 09:15:00|2013.15|1997.15|2016.26|2000.26|2017.61|2001.61|2012.5|1996.5|291
1638177600000|2021-11-29 09:20:00|2016.3|2000.3|2012.33|1996.33|2016.37|2000.37|2011.61|1995.61|402
1638177900000|2021-11-29 09:25:00|2012.01|1996.01|2012.48|1996.48|2015.85|1999.85|2011.4|1995.4|353
1638178200000|2021-11-29 09:30:00|2012.54|1996.54|2008.68|1992.68|2014.87|1998.87|2008.5|1992.5|455
1638178500000|2021-11-29 09:35:00|2008.64|1992.64|2002.06|1986.06|2010.5|1994.5|2001.9|1985.9|631
1638178800000|2021-11-29 09:40:00|2002.11|1986.11|1977.72|1961.72|2002.17|1986.17|1977.38|1961.38|926
1638179100000|2021-11-29 09:45:00|1977.78|1961.78|1991.8|1975.8|1992.04|1976.04|1977.09|1961.09|824
1638179400000|2021-11-29 09:50:00|1991.78|1975.78|1978.9|1962.9|1992.01|1976.01|1978.05|1962.05|702
1638179700000|2021-11-29 09:55:00|1979.5|1963.5|1977.83|1961.83|1985.23|1969.23|1974.13|1958.13|626
1638180000000|2021-11-29 10:00:00|1977.82|1961.82|1987.39|1971.39|1987.73|1971.73|1975.57|1959.57|593
1638180300000|2021-11-29 10:05:00|1987.38|1971.38|1988.69|1972.69|1989.74|1973.74|1985.59|1969.59|513
1638180600000|2021-11-29 10:10:00|1988.7|1972.7|1986.73|1970.73|1990.67|1974.67|1985.66|1969.66|528
1638180900000|2021-11-29 10:15:00|1986.72|1970.72|1994.1|1978.1|1994.23|1978.23|1985.38|1969.38|434
1638181200000|2021-11-29 10:20:00|1994.6|1978.6|1999.53|1983.53|2004.42|1988.42|1994.35|1978.35|515
1638181500000|2021-11-29 10:25:00|1999.52|1983.52|2007.14|1991.14|2007.84|1991.84|1998.09|1982.09|610
1638181800000|2021-11-29 10:30:00|2007.18|1991.18|2007.96|1991.96|2009.5|1993.5|2002.92|1986.92|464
1638182100000|2021-11-29 10:35:00|2007.5|1991.5|2006.02|1990.02|2008.92|1992.92|2005.42|1989.42|420
1638182400000|2021-11-29 10:40:00|2005.65|1989.65|2000.66|1984.66|2006.02|1990.02|1996.61|1980.61|512
1638182700000|2021-11-29 10:45:00|2000.67|1984.67|1998.85|1982.85|2002.71|1986.71|1997.52|1981.52|541
1638183000000|2021-11-29 10:50:00|1998.84|1982.84|2002.18|1986.18|2003.76|1987.76|1998.09|1982.09|641
1638183300000|2021-11-29 10:55:00|2002.13|1986.13|2000.76|1984.76|2004|1988|2000.41|1984.41|468
1638183600000|2021-11-29 11:00:00|2000.5|1984.5|2004.45|1988.45|2005.4|1989.4|1999.9|1983.9|246
1638183900000|2021-11-29 11:05:00|2004.5|1988.5|2005.99|1989.99|2006.14|1990.14|2000.84|1984.84|352
1638184200000|2021-11-29 11:10:00|2006.04|1990.04|2003.71|1987.71|2006.56|1990.56|2002.45|1986.45|419
1638184500000|2021-11-29 11:15:00|2003.72|1987.72|2000.67|1984.67|2003.72|1987.72|1999.21|1983.21|502
1638184800000|2021-11-29 11:20:00|2000.65|1984.65|2003.87|1987.87|2004.92|1988.92|1997.79|1981.79|401
1638185100000|2021-11-29 11:25:00|2004.46|1988.46|1997.85|1981.85|2004.5|1988.5|1997.85|1981.85|345
1638185400000|2021-11-29 11:30:00|1997.83|1981.83|2002.75|1986.75|2003.25|1987.25|1997.83|1981.83|393
1638185700000|2021-11-29 11:35:00|2002.74|1986.74|1998.64|1982.64|2002.74|1986.74|1998.5|1982.5|380
1638186000000|2021-11-29 11:40:00|1998.63|1982.63|1992.49|1976.49|1999.05|1983.05|1992.29|1976.29|458
1638186300000|2021-11-29 11:45:00|1992.48|1976.48|1996.18|1980.18|1997.28|1981.28|1992.46|1976.46|423
1638186600000|2021-11-29 11:50:00|1996.68|1980.68|1993.73|1977.73|2000.95|1984.95|1992.33|1976.33|373
1638186900000|2021-11-29 11:55:00|1993.82|1977.82|1992.89|1976.89|1995.64|1979.64|1991.42|1975.42|425
1638187200000|2021-11-29 12:00:00|1993.18|1977.18|1995.5|1979.5|1995.98|1979.98|1992.76|1976.76|320
1638187500000|2021-11-29 12:05:00|1995.1|1979.1|1990.81|1974.81|1995.98|1979.98|1990.31|1974.31|408
1638187800000|2021-11-29 12:10:00|1990.56|1974.56|1995.06|1979.06|1996.8|1980.8|1990.56|1974.56|430
1638188100000|2021-11-29 12:15:00|1995.07|1979.07|1986.11|1970.11|1997.29|1981.29|1986.01|1970.01|456
1638188400000|2021-11-29 12:20:00|1986.14|1970.14|1986.29|1970.29|1987.73|1971.73|1984.03|1968.03|489
1638188700000|2021-11-29 12:25:00|1986.4|1970.4|1984.27|1968.27|1987.79|1971.79|1983.68|1967.68|493
1638189000000|2021-11-29 12:30:00|1984.15|1968.15|1985.62|1969.62|1988.16|1972.16|1983.98|1967.98|501
1638189300000|2021-11-29 12:35:00|1985.61|1969.61|1990.5|1974.5|1991.52|1975.52|1985.61|1969.61|392
1638189600000|2021-11-29 12:40:00|1991|1975|1989.72|1973.72|1991.77|1975.77|1985.87|1969.87|413
1638189900000|2021-11-29 12:45:00|1989.76|1973.76|1990.82|1974.82|1990.85|1974.85|1987.5|1971.5|445
1638190200000|2021-11-29 12:50:00|1990.81|1974.81|1984.31|1968.31|1990.81|1974.81|1984.2|1968.2|435
1638190500000|2021-11-29 12:55:00|1984.66|1968.66|1988.33|1972.33|1989.63|1973.63|1983.9|1967.9|280
1638190800000|2021-11-29 13:00:00|1988.36|1972.36|1991.29|1975.29|1992.44|1976.44|1987.06|1971.06|530
1638191100000|2021-11-29 13:05:00|1991.34|1975.34|1994.83|1978.83|1995.22|1979.22|1987.41|1971.41|462
1638191400000|2021-11-29 13:10:00|1994.8|1978.8|1994.88|1978.88|1996.12|1980.12|1993.53|1977.53|511
1638191700000|2021-11-29 13:15:00|1994.83|1978.83|1996.79|1980.79|1997.22|1981.22|1993.95|1977.95|503
1638192000000|2021-11-29 13:20:00|1996.83|1980.83|1997.89|1981.89|2001.06|1985.06|1995.82|1979.82|555
1638192300000|2021-11-29 13:25:00|1998.11|1982.11|1988.57|1972.57|1998.22|1982.22|1988.57|1972.57|656
1638192600000|2021-11-29 13:30:00|1989.07|1973.07|1994.58|1978.58|1995.66|1979.66|1988.91|1972.91|596
1638192900000|2021-11-29 13:35:00|1994.66|1978.66|1998.6|1982.6|1998.62|1982.62|1991.42|1975.42|456
1638193200000|2021-11-29 13:40:00|1998.5|1982.5|2004.19|1988.19|2007.15|1991.15|1998.5|1982.5|687
1638193500000|2021-11-29 13:45:00|2004.18|1988.18|2012.95|1996.95|2013.55|1997.55|2002.6|1986.6|548
1638193800000|2021-11-29 13:50:00|2012.84|1996.84|2013.4|1997.4|2016.99|2000.99|2010.55|1994.55|591
1638194100000|2021-11-29 13:55:00|2013.69|1997.69|2008.77|1992.77|2013.8|1997.8|2007.8|1991.8|415
1638194400000|2021-11-29 14:00:00|2008.5|1992.5|2013.89|1997.89|2016.46|2000.46|2008.38|1992.38|610
1638194700000|2021-11-29 14:05:00|2013.9|1997.9|2006.81|1990.81|2015.19|1999.19|2006.33|1990.33|494
1638195000000|2021-11-29 14:10:00|2006.85|1990.85|2006.47|1990.47|2008.45|1992.45|2005.21|1989.21|472
1638195300000|2021-11-29 14:15:00|2006.45|1990.45|2002.1|1986.1|2007.83|1991.83|2001.85|1985.85|556
1638195600000|2021-11-29 14:20:00|2002.03|1986.03|2003.06|1987.06|2003.1|1987.1|2000.69|1984.69|476
1638195900000|2021-11-29 14:25:00|2003.03|1987.03|1998.89|1982.89|2004.33|1988.33|1998.64|1982.64|564
1638196200000|2021-11-29 14:30:00|1998.83|1982.83|1997.07|1981.07|2001.84|1985.84|1996.62|1980.62|528
1638196500000|2021-11-29 14:35:00|1997.02|1981.02|1998.85|1982.85|1998.85|1982.85|1993.73|1977.73|461
1638196800000|2021-11-29 14:40:00|1999.22|1983.22|1994.75|1978.75|1999.31|1983.31|1993.5|1977.5|496
1638197100000|2021-11-29 14:45:00|1994.76|1978.76|1989.53|1973.53|1994.97|1978.97|1987.21|1971.21|675
1638197400000|2021-11-29 14:50:00|1989.5|1973.5|1991.7|1975.7|1992.15|1976.15|1988.5|1972.5|434
1638197700000|2021-11-29 14:55:00|1991.83|1975.83|1992.91|1976.91|1993.8|1977.8|1990.85|1974.85|303
1638198000000|2021-11-29 15:00:00|1992.85|1976.85|1990.97|1974.97|1994.65|1978.65|1990.91|1974.91|615
1638198300000|2021-11-29 15:05:00|1990.96|1974.96|1991.35|1975.35|1992.39|1976.39|1986.14|1970.14|507
1638198600000|2021-11-29 15:10:00|1991.34|1975.34|1991.24|1975.24|1994.94|1978.94|1991.2|1975.2|417
1638198900000|2021-11-29 15:15:00|1991.09|1975.09|2001.1|1985.1|2001.48|1985.48|1990.14|1974.14|465
1638199200000|2021-11-29 15:20:00|2001.11|1985.11|1996.63|1980.63|2002.43|1986.43|1996.16|1980.16|556
1638199500000|2021-11-29 15:25:00|1996.58|1980.58|1993.4|1977.4|1999.07|1983.07|1993.04|1977.04|465
1638199800000|2021-11-29 15:30:00|1993.42|1977.42|1986.56|1970.56|1995.59|1979.59|1985.82|1969.82|594
1638200100000|2021-11-29 15:35:00|1986.79|1970.79|1986.11|1970.11|1990.24|1974.24|1984.29|1968.29|603
1638200400000|2021-11-29 15:40:00|1986.08|1970.08|1987.13|1971.13|1987.37|1971.37|1983.84|1967.84|410
1638200700000|2021-11-29 15:45:00|1987.31|1971.31|1987.91|1971.91|1989.87|1973.87|1986.27|1970.27|356
1638201000000|2021-11-29 15:50:00|1988.2|1972.2|1990.19|1974.19|1990.95|1974.95|1987.87|1971.87|238
1638201300000|2021-11-29 15:55:00|1990.23|1974.23|1997.49|1981.49|1998.71|1982.71|1990.2|1974.2|376
1638201600000|2021-11-29 16:00:00|1997.84|1981.84|2000.31|1984.31|2004.4|1988.4|1997.49|1981.49|391
1638201900000|2021-11-29 16:05:00|2000.4|1984.4|2004.58|1988.58|2004.84|1988.84|2000.4|1984.4|298
1638202200000|2021-11-29 16:10:00|2004.55|1988.55|1999.5|1983.5|2005.43|1989.43|1998.9|1982.9|451
1638202500000|2021-11-29 16:15:00|2000.04|1984.04|1995.66|1979.66|2000.05|1984.05|1994.81|1978.81|435
1638202800000|2021-11-29 16:20:00|1995.64|1979.64|1997.2|1981.2|1998|1982|1995.43|1979.43|236
1638203100000|2021-11-29 16:25:00|1997.13|1981.13|1999.51|1983.51|2003.57|1987.57|1995.5|1979.5|331
1638203400000|2021-11-29 16:30:00|1999.65|1983.65|2000.36|1984.36|2002.49|1986.49|1998.47|1982.47|347
1638203700000|2021-11-29 16:35:00|2000.04|1984.04|2002.33|1986.33|2003.28|1987.28|1999.72|1983.72|220
1638204000000|2021-11-29 16:40:00|2002.67|1986.67|2007.59|1991.59|2007.76|1991.76|2001.8|1985.8|255
1638204300000|2021-11-29 16:45:00|2007.66|1991.66|2013.35|1997.35|2015.5|1999.5|2005.71|1989.71|464
1638204600000|2021-11-29 16:50:00|2013.73|1997.73|2015.76|1999.76|2016.75|2000.75|2012.85|1996.85|391
1638204900000|2021-11-29 16:55:00|2015.96|1999.96|2017.6|2001.6|2019.44|2003.44|2014.94|1998.94|490
1638205200000|2021-11-29 17:00:00|2017.59|2001.59|2018.14|2002.14|2019.44|2003.44|2016.24|2000.24|306
1638205500000|2021-11-29 17:05:00|2018.13|2002.13|2029.75|2013.75|2030.04|2014.04|2017.5|2001.5|633
1638205800000|2021-11-29 17:10:00|2029.73|2013.73|2035.77|2019.77|2037.07|2021.07|2028.4|2012.4|621
1638206100000|2021-11-29 17:15:00|2035.5|2019.5|2047.77|2031.77|2048.68|2032.68|2035.5|2019.5|743
1638206400000|2021-11-29 17:20:00|2047.72|2031.72|2041.92|2025.92|2051.11|2035.11|2041.87|2025.87|708
1638206700000|2021-11-29 17:25:00|2041.91|2025.91|2046.35|2030.35|2047.89|2031.89|2040.36|2024.36|554
1638207000000|2021-11-29 17:30:00|2046.45|2030.45|2050.29|2034.29|2050.69|2034.69|2045.97|2029.97|605
1638207300000|2021-11-29 17:35:00|2050.32|2034.32|2055.12|2039.12|2055.54|2039.54|2049.51|2033.51|415
1638207600000|2021-11-29 17:40:00|2054.81|2038.81|2047.32|2031.32|2055.37|2039.37|2046.82|2030.82|526
1638207900000|2021-11-29 17:45:00|2047.25|2031.25|2040.57|2024.57|2047.87|2031.87|2040.09|2024.09|539
1638208200000|2021-11-29 17:50:00|2040.62|2024.62|2035.96|2019.96|2041.39|2025.39|2034.46|2018.46|641
1638208500000|2021-11-29 17:55:00|2035.68|2019.68|2039.2|2023.2|2041.17|2025.17|2034.64|2018.64|548
1638208800000|2021-11-29 18:00:00|2039.46|2023.46|2039|2023|2041.16|2025.16|2034.8|2018.8|363
1638209100000|2021-11-29 18:05:00|2037.69|2021.69|2046.23|2030.23|2046.64|2030.64|2037.69|2021.69|286
1638209400000|2021-11-29 18:10:00|2046.13|2030.13|2044.9|2028.9|2048.55|2032.55|2043.6|2027.6|460
1638209700000|2021-11-29 18:15:00|2044.92|2028.92|2047.94|2031.94|2048.24|2032.24|2043.9|2027.9|324
1638210000000|2021-11-29 18:20:00|2047.93|2031.93|2046.96|2030.96|2048.38|2032.38|2044.82|2028.82|304
1638210300000|2021-11-29 18:25:00|2046.9|2030.9|2044.43|2028.43|2050.11|2034.11|2043.45|2027.45|534
1638210600000|2021-11-29 18:30:00|2044.36|2028.36|2043.32|2027.32|2045.65|2029.65|2042.67|2026.67|410
1638210900000|2021-11-29 18:35:00|2043.34|2027.34|2044.87|2028.87|2047.82|2031.82|2042.34|2026.34|422
1638211200000|2021-11-29 18:40:00|2045.04|2029.04|2046.58|2030.58|2046.78|2030.78|2041.99|2025.99|343
1638211500000|2021-11-29 18:45:00|2046.57|2030.57|2041.95|2025.95|2046.57|2030.57|2039.7|2023.7|419
1638211800000|2021-11-29 18:50:00|2042.42|2026.42|2042.23|2026.23|2043.84|2027.84|2040.84|2024.84|418
1638212100000|2021-11-29 18:55:00|2042.28|2026.28|2038.55|2022.55|2042.32|2026.32|2038.33|2022.33|402
1638212400000|2021-11-29 19:00:00|2038.72|2022.72|2036.73|2020.73|2040.22|2024.22|2034.74|2018.74|443
1638212700000|2021-11-29 19:05:00|2036.46|2020.46|2033.12|2017.12|2037.33|2021.33|2032.64|2016.64|624
1638213000000|2021-11-29 19:10:00|2033.14|2017.14|2031.35|2015.35|2034.59|2018.59|2030.11|2014.11|563
1638213300000|2021-11-29 19:15:00|2031.42|2015.42|2029.34|2013.34|2033.96|2017.96|2028.91|2012.91|561
1638213600000|2021-11-29 19:20:00|2029.29|2013.29|2030.12|2014.12|2032.53|2016.53|2028.5|2012.5|480
1638213900000|2021-11-29 19:25:00|2030.1|2014.1|2027.08|2011.08|2033.67|2017.67|2026.53|2010.53|383
1638214200000|2021-11-29 19:30:00|2026.97|2010.97|2026.18|2010.18|2028.5|2012.5|2025.53|2009.53|378
1638214500000|2021-11-29 19:35:00|2026.16|2010.16|2023.48|2007.48|2026.16|2010.16|2023.26|2007.26|516
1638214800000|2021-11-29 19:40:00|2023.37|2007.37|2020.43|2004.43|2025.42|2009.42|2020.43|2004.43|514
1638215100000|2021-11-29 19:45:00|2020.5|2004.5|2018.37|2002.37|2021.19|2005.19|2017.35|2001.35|587
1638215400000|2021-11-29 19:50:00|2018.45|2002.45|2019.22|2003.22|2021.53|2005.53|2018.24|2002.24|462
1638215700000|2021-11-29 19:55:00|2019.02|2003.02|2014.91|1998.91|2019.35|2003.35|2012.9|1996.9|508
1638216000000|2021-11-29 20:00:00|2015.41|1999.41|2021.47|2005.47|2025.35|2009.35|2014.36|1998.36|605
1638216300000|2021-11-29 20:05:00|2021.48|2005.48|2021.31|2005.31|2024.04|2008.04|2014.96|1998.96|488
1638216600000|2021-11-29 20:10:00|2021.83|2005.83|2022.98|2006.98|2024.48|2008.48|2020.9|2004.9|378
1638216900000|2021-11-29 20:15:00|2022.97|2006.97|2021.5|2005.5|2027.4|2011.4|2020.77|2004.77|570
1638217200000|2021-11-29 20:20:00|2022.23|2006.23|2025.13|2009.13|2026.11|2010.11|2020.77|2004.77|329
1638217500000|2021-11-29 20:25:00|2025.12|2009.12|2029.66|2013.66|2030.52|2014.52|2025.06|2009.06|474
1638217800000|2021-11-29 20:30:00|2029.68|2013.68|2028.97|2012.97|2030.85|2014.85|2026.8|2010.8|354
1638218100000|2021-11-29 20:35:00|2028.96|2012.96|2030.53|2014.53|2031.07|2015.07|2028.03|2012.03|441
1638218400000|2021-11-29 20:40:00|2030.37|2014.37|2033.32|2017.32|2033.65|2017.65|2030.37|2014.37|549
1638218700000|2021-11-29 20:45:00|2033.14|2017.14|2035.39|2019.39|2035.63|2019.63|2029.38|2013.38|405
1638219000000|2021-11-29 20:50:00|2035.29|2019.29|2034.42|2018.42|2035.29|2019.29|2028.95|2012.95|472
1638219300000|2021-11-29 20:55:00|2034.73|2018.73|2030.96|2014.96|2037.83|2021.83|2030.95|2014.95|287
1638219600000|2021-11-29 21:00:00|2031.16|2015.16|2031.77|2015.77|2033.09|2017.09|2028.65|2012.65|376
1638219900000|2021-11-29 21:05:00|2032.13|2016.13|2037.33|2021.33|2037.75|2021.75|2031.5|2015.5|368
1638220200000|2021-11-29 21:10:00|2037.37|2021.37|2037.62|2021.62|2037.93|2021.93|2036.5|2020.5|423
1638220500000|2021-11-29 21:15:00|2037.71|2021.71|2040.13|2024.13|2040.28|2024.28|2036.41|2020.41|369
1638220800000|2021-11-29 21:20:00|2040.12|2024.12|2037.82|2021.82|2040.88|2024.88|2037.5|2021.5|558
1638221100000|2021-11-29 21:25:00|2037.87|2021.87|2043.39|2027.39|2043.8|2027.8|2036.44|2020.44|484
1638221400000|2021-11-29 21:30:00|2043.73|2027.73|2040.49|2024.49|2044.55|2028.55|2040.01|2024.01|529
1638221700000|2021-11-29 21:35:00|2040.39|2024.39|2043.01|2027.01|2043.12|2027.12|2038.16|2022.16|614
1638222000000|2021-11-29 21:40:00|2043.12|2027.12|2038.76|2022.76|2043.93|2027.93|2038.24|2022.24|483
1638222300000|2021-11-29 21:45:00|2038.85|2022.85|2041.8|2025.8|2042.58|2026.58|2038.54|2022.54|406
1638222600000|2021-11-29 21:50:00|2041.67|2025.67|2041.55|2025.55|2043.91|2027.91|2040.13|2024.13|482
1638222900000|2021-11-29 21:55:00|2041.54|2025.54|2038.53|2022.53|2042.29|2026.29|2036.32|2020.32|426
1638223200000|2021-11-29 22:00:00|2038.5|2022.5|2039.51|2023.51|2041.74|2025.74|2038.21|2022.21|509
1638223500000|2021-11-29 22:05:00|2039.53|2023.53|2041.58|2025.58|2041.61|2025.61|2038.97|2022.97|316
1638223800000|2021-11-29 22:10:00|2041.67|2025.67|2037.39|2021.39|2042.08|2026.08|2035.9|2019.9|405
1638224100000|2021-11-29 22:15:00|2037.36|2021.36|2041.67|2025.67|2041.95|2025.95|2036.69|2020.69|261
1638224400000|2021-11-29 22:20:00|2041.25|2025.25|2033.83|2017.83|2041.67|2025.67|2033.5|2017.5|408
1638224700000|2021-11-29 22:25:00|2033.84|2017.84|2035.49|2019.49|2036.34|2020.34|2033.33|2017.33|287
1638225000000|2021-11-29 22:30:00|2035.31|2019.31|2035.04|2019.04|2035.46|2019.46|2034.47|2018.47|193
1638225300000|2021-11-29 22:35:00|2035|2019|2035.93|2019.93|2036.03|2020.03|2034.77|2018.77|117
1638225600000|2021-11-29 22:40:00|2035.8|2019.8|2038.03|2022.03|2039.55|2023.55|2035.8|2019.8|210
1638225900000|2021-11-29 22:45:00|2038.08|2022.08|2040.58|2024.58|2040.88|2024.88|2036.85|2020.85|350
1638226200000|2021-11-29 22:50:00|2040.85|2024.85|2037.95|2021.95|2040.92|2024.92|2037.15|2021.15|264
1638226500000|2021-11-29 22:55:00|2037.94|2021.94|2036.77|2020.77|2040.31|2024.31|2036.39|2020.39|337
1638226800000|2021-11-29 23:00:00|2036.76|2020.76|2039.09|2023.09|2039.23|2023.23|2030.16|2014.16|479
1638227100000|2021-11-29 23:05:00|2039.11|2023.11|2041.68|2025.68|2044.07|2028.07|2038.5|2022.5|297
1638227400000|2021-11-29 23:10:00|2041.71|2025.71|2042.75|2026.75|2044.34|2028.34|2041.5|2025.5|287
1638227700000|2021-11-29 23:15:00|2042.74|2026.74|2040.77|2024.77|2043.51|2027.51|2039.71|2023.71|413
1638228000000|2021-11-29 23:20:00|2040.74|2024.74|2044.84|2028.84|2048.3|2032.3|2040.74|2024.74|414
1638228300000|2021-11-29 23:25:00|2044.91|2028.91|2047.65|2031.65|2048.44|2032.44|2044.62|2028.62|309
1638228600000|2021-11-29 23:30:00|2047.69|2031.69|2044.72|2028.72|2047.89|2031.89|2043.21|2027.21|487
1638228900000|2021-11-29 23:35:00|2044.3|2028.3|2041.88|2025.88|2044.72|2028.72|2040.99|2024.99|452
1638229200000|2021-11-29 23:40:00|2041.86|2025.86|2036.44|2020.44|2042.22|2026.22|2035.5|2019.5|528
1638229500000|2021-11-29 23:45:00|2036.39|2020.39|2035.11|2019.11|2040.66|2024.66|2032.57|2016.57|577
1638229800000|2021-11-29 23:50:00|2035.7|2019.7|2040|2024|2042.44|2026.44|2035.36|2019.36|415
1638230100000|2021-11-29 23:55:00|2040.1|2024.1|2034.39|2018.39|2040.28|2024.28|2034.03|2018.03|592
1638230400000|2021-11-30 00:00:00|2034.29|2018.29|2039.02|2023.02|2044.9|2028.9|2032.75|2016.75|543
1638230700000|2021-11-30 00:05:00|2038.95|2022.95|2048.76|2032.76|2052.51|2036.51|2038.57|2022.57|474
1638231000000|2021-11-30 00:10:00|2048.73|2032.73|2055.45|2039.45|2057.14|2041.14|2048.73|2032.73|626
1638231300000|2021-11-30 00:15:00|2055.96|2039.96|2048.74|2032.74|2057.59|2041.59|2048.56|2032.56|519
1638231600000|2021-11-30 00:20:00|2048.78|2032.78|2046.97|2030.97|2049.95|2033.95|2046.37|2030.37|745
1638231900000|2021-11-30 00:25:00|2046.94|2030.94|2049.86|2033.86|2051.02|2035.02|2043.7|2027.7|582
1638232200000|2021-11-30 00:30:00|2049.94|2033.94|2041.42|2025.42|2051.59|2035.59|2041.09|2025.09|603
1638232500000|2021-11-30 00:35:00|2041.37|2025.37|2033.77|2017.77|2041.94|2025.94|2033.29|2017.29|632
1638232800000|2021-11-30 00:40:00|2034.07|2018.07|2037.36|2021.36|2038.8|2022.8|2030.5|2014.5|397
1638233100000|2021-11-30 00:45:00|2037.39|2021.39|2041.13|2025.13|2041.13|2025.13|2031.14|2015.14|638
1638233400000|2021-11-30 00:50:00|2041.23|2025.23|2037.17|2021.17|2042.9|2026.9|2036.59|2020.59|523
1638233700000|2021-11-30 00:55:00|2036.89|2020.89|2045.91|2029.91|2045.91|2029.91|2036.87|2020.87|463
1638234000000|2021-11-30 01:00:00|2045.92|2029.92|2049.16|2033.16|2049.45|2033.45|2042.71|2026.71|479
1638234300000|2021-11-30 01:05:00|2049.59|2033.59|2051.53|2035.53|2055.96|2039.96|2049.2|2033.2|660
1638234600000|2021-11-30 01:10:00|2051.61|2035.61|2040.33|2024.33|2053.98|2037.98|2040.33|2024.33|567
1638234900000|2021-11-30 01:15:00|2040.67|2024.67|2037.48|2021.48|2045.18|2029.18|2034.28|2018.28|699
1638235200000|2021-11-30 01:20:00|2037.36|2021.36|2036.94|2020.94|2037.52|2021.52|2030.47|2014.47|712
1638235500000|2021-11-30 01:25:00|2036.98|2020.98|2031.32|2015.32|2040.7|2024.7|2030.31|2014.31|624
1638235800000|2021-11-30 01:30:00|2031.21|2015.21|2035.54|2019.54|2038.03|2022.03|2031.21|2015.21|544
1638236100000|2021-11-30 01:35:00|2035.64|2019.64|2043.56|2027.56|2043.7|2027.7|2034.76|2018.76|453
1638236400000|2021-11-30 01:40:00|2042.5|2026.5|2040.98|2024.98|2043.32|2027.32|2038.41|2022.41|405
1638236700000|2021-11-30 01:45:00|2041.04|2025.04|2045.74|2029.74|2056.19|2040.19|2041.04|2025.04|579
1638237000000|2021-11-30 01:50:00|2045.88|2029.88|2047.82|2031.82|2049.01|2033.01|2044.35|2028.35|343
1638237300000|2021-11-30 01:55:00|2047.81|2031.81|2045.46|2029.46|2047.81|2031.81|2041.07|2025.07|332
1638237600000|2021-11-30 02:00:00|2045.19|2029.19|2056.5|2040.5|2057.06|2041.06|2043.82|2027.82|485
1638237900000|2021-11-30 02:05:00|2056.82|2040.82|2056.64|2040.64|2057.49|2041.49|2053.66|2037.66|391
1638238200000|2021-11-30 02:10:00|2057.08|2041.08|2059.66|2043.66|2061|2045|2054.5|2038.5|438
1638238500000|2021-11-30 02:15:00|2059.58|2043.58|2060.79|2044.79|2062.24|2046.24|2057.88|2041.88|503
1638238800000|2021-11-30 02:20:00|2061.05|2045.05|2059.9|2043.9|2063.58|2047.58|2058.53|2042.53|577
1638239100000|2021-11-30 02:25:00|2059.87|2043.87|2060.09|2044.09|2060.58|2044.58|2058.05|2042.05|484
1638239400000|2021-11-30 02:30:00|2059.82|2043.82|2055.81|2039.81|2061.95|2045.95|2052.86|2036.86|449
1638239700000|2021-11-30 02:35:00|2055.86|2039.86|2058.37|2042.37|2059.74|2043.74|2055.5|2039.5|358
1638240000000|2021-11-30 02:40:00|2058.32|2042.32|2057.73|2041.73|2061.54|2045.54|2057.69|2041.69|413
1638240300000|2021-11-30 02:45:00|2057.11|2041.11|2056.36|2040.36|2058.62|2042.62|2054.79|2038.79|224
1638240600000|2021-11-30 02:50:00|2056.09|2040.09|2054.11|2038.11|2056.58|2040.58|2053.22|2037.22|279
1638240900000|2021-11-30 02:55:00|2054.1|2038.1|2052.83|2036.83|2055.86|2039.86|2052.56|2036.56|318
1638241200000|2021-11-30 03:00:00|2053.13|2037.13|2046.94|2030.94|2056.66|2040.66|2046.5|2030.5|500
1638241500000|2021-11-30 03:05:00|2047.37|2031.37|2041.21|2025.21|2047.37|2031.37|2040.53|2024.53|575
1638241800000|2021-11-30 03:10:00|2041.17|2025.17|2045.06|2029.06|2047.56|2031.56|2041.14|2025.14|408
1638242100000|2021-11-30 03:15:00|2044.98|2028.98|2041.83|2025.83|2046.18|2030.18|2041.81|2025.81|509
1638242400000|2021-11-30 03:20:00|2041.92|2025.92|2036.21|2020.21|2042.34|2026.34|2036.13|2020.13|531
1638242700000|2021-11-30 03:25:00|2036.2|2020.2|2031.14|2015.14|2036.73|2020.73|2030.52|2014.52|556
1638243000000|2021-11-30 03:30:00|2031.15|2015.15|2027.93|2011.93|2035.28|2019.28|2026.37|2010.37|785
1638243300000|2021-11-30 03:35:00|2027.69|2011.69|2012.94|1996.94|2028.8|2012.8|2010.66|1994.66|811
1638243600000|2021-11-30 03:40:00|2012.96|1996.96|2013.62|1997.62|2016.69|2000.69|2012.61|1996.61|573
1638243900000|2021-11-30 03:45:00|2013.66|1997.66|2019.58|2003.58|2019.8|2003.8|2009.5|1993.5|583
1638244200000|2021-11-30 03:50:00|2019.48|2003.48|2022.7|2006.7|2022.98|2006.98|2018.96|2002.96|605
1638244500000|2021-11-30 03:55:00|2022.69|2006.69|2022.5|2006.5|2023.53|2007.53|2020.13|2004.13|384
1638244800000|2021-11-30 04:00:00|2022.52|2006.52|2026.48|2010.48|2027.73|2011.73|2019.62|2003.62|480
1638245100000|2021-11-30 04:05:00|2026.81|2010.81|2029.81|2013.81|2030.18|2014.18|2025.48|2009.48|407
1638245400000|2021-11-30 04:10:00|2029.77|2013.77|2029.72|2013.72|2031.01|2015.01|2027.67|2011.67|588
1638245700000|2021-11-30 04:15:00|2029.89|2013.89|2026.16|2010.16|2033.58|2017.58|2025.82|2009.82|568
1638246000000|2021-11-30 04:20:00|2026.14|2010.14|2023.78|2007.78|2026.86|2010.86|2022.76|2006.76|518
1638246300000|2021-11-30 04:25:00|2023.85|2007.85|2026.13|2010.13|2026.5|2010.5|2022.91|2006.91|358
1638246600000|2021-11-30 04:30:00|2026.43|2010.43|2022.27|2006.27|2028.33|2012.33|2021.93|2005.93|476
1638246900000|2021-11-30 04:35:00|2022.29|2006.29|2018.23|2002.23|2023.61|2007.61|2017.7|2001.7|543
1638247200000|2021-11-30 04:40:00|2018.22|2002.22|2017.78|2001.78|2020.9|2004.9|2017.41|2001.41|500
1638247500000|2021-11-30 04:45:00|2017.53|2001.53|2023.85|2007.85|2024.57|2008.57|2017.53|2001.53|398
1638247800000|2021-11-30 04:50:00|2023.84|2007.84|2019.97|2003.97|2024.19|2008.19|2019.09|2003.09|580
1638248100000|2021-11-30 04:55:00|2019.92|2003.92|2023.75|2007.75|2024.27|2008.27|2019.91|2003.91|379
1638248400000|2021-11-30 05:00:00|2024.06|2008.06|2028.75|2012.75|2029.88|2013.88|2023.86|2007.86|282
1638248700000|2021-11-30 05:05:00|2028.55|2012.55|2028.47|2012.47|2029.82|2013.82|2027.87|2011.87|410
1638249000000|2021-11-30 05:10:00|2028.63|2012.63|2020.85|2004.85|2028.93|2012.93|2020.6|2004.6|519
1638249300000|2021-11-30 05:15:00|2020.87|2004.87|2019.25|2003.25|2025.12|2009.12|2018.68|2002.68|526
1638249600000|2021-11-30 05:20:00|2019.11|2003.11|2015.95|1999.95|2020.21|2004.21|2013.67|1997.67|579
1638249900000|2021-11-30 05:25:00|2016.12|2000.12|2012.9|1996.9|2017.46|2001.46|2012.74|1996.74|584
1638250200000|2021-11-30 05:30:00|2012.92|1996.92|2016.32|2000.32|2016.94|2000.94|2011.3|1995.3|617
1638250500000|2021-11-30 05:35:00|2016.34|2000.34|2011.66|1995.66|2017.77|2001.77|2010.11|1994.11|623
1638250800000|2021-11-30 05:40:00|2011.63|1995.63|2007.02|1991.02|2012.95|1996.95|2006.55|1990.55|729
1638251100000|2021-11-30 05:45:00|2007.06|1991.06|2007.38|1991.38|2007.86|1991.86|2003.5|1987.5|607
1638251400000|2021-11-30 05:50:00|2007.37|1991.37|2003.7|1987.7|2012.32|1996.32|2003.52|1987.52|576
1638251700000|2021-11-30 05:55:00|2003.77|1987.77|1994.98|1978.98|2003.82|1987.82|1994.22|1978.22|752
1638252000000|2021-11-30 06:00:00|1994.84|1978.84|1988.57|1972.57|1995.92|1979.92|1987.3|1971.3|817
1638252300000|2021-11-30 06:05:00|1988.56|1972.56|1987|1971|1991.85|1975.85|1984.84|1968.84|709
1638252600000|2021-11-30 06:10:00|1986.96|1970.96|1980.17|1964.17|1990.03|1974.03|1980.13|1964.13|752
1638252900000|2021-11-30 06:15:00|1979.86|1963.86|1978.85|1962.85|1980.54|1964.54|1965.5|1949.5|804
1638253200000|2021-11-30 06:20:00|1978.84|1962.84|1983.85|1967.85|1987.91|1971.91|1977.76|1961.76|741
1638253500000|2021-11-30 06:25:00|1983.9|1967.9|1987.03|1971.03|1989.16|1973.16|1981.82|1965.82|604
1638253800000|2021-11-30 06:30:00|1987.06|1971.06|1988.07|1972.07|1990.3|1974.3|1980.75|1964.75|689
1638254100000|2021-11-30 06:35:00|1988.15|1972.15|1988.06|1972.06|1991.51|1975.51|1987.58|1971.58|577
1638254400000|2021-11-30 06:40:00|1988.03|1972.03|1989.4|1973.4|1992.11|1976.11|1984.72|1968.72|585
1638254700000|2021-11-30 06:45:00|1989.39|1973.39|1992.82|1976.82|1993.45|1977.45|1989|1973|622
1638255000000|2021-11-30 06:50:00|1992.81|1976.81|1999.16|1983.16|2000.8|1984.8|1992.5|1976.5|634
1638255300000|2021-11-30 06:55:00|1999.13|1983.13|2001.48|1985.48|2002.88|1986.88|1998.42|1982.42|599
1638255600000|2021-11-30 07:00:00|2001.47|1985.47|2001.05|1985.05|2003.14|1987.14|1996.52|1980.52|582
1638255900000|2021-11-30 07:05:00|2001.02|1985.02|2005.78|1989.78|2007.33|1991.33|2000.96|1984.96|407
1638256200000|2021-11-30 07:10:00|2006.62|1990.62|1999.76|1983.76|2007.21|1991.21|1997.2|1981.2|725
1638256500000|2021-11-30 07:15:00|1999.75|1983.75|1997.56|1981.56|2001.95|1985.95|1995.74|1979.74|698
1638256800000|2021-11-30 07:20:00|1997.58|1981.58|1993.06|1977.06|1997.58|1981.58|1992.65|1976.65|602
1638257100000|2021-11-30 07:25:00|1993.04|1977.04|1994.25|1978.25|1997.56|1981.56|1992.39|1976.39|620
1638257400000|2021-11-30 07:30:00|1994.28|1978.28|1994.98|1978.98|1995.54|1979.54|1989.7|1973.7|275
1638257700000|2021-11-30 07:35:00|1994.35|1978.35|1992.19|1976.19|1994.81|1978.81|1991.03|1975.03|228
1638258000000|2021-11-30 07:40:00|1992.24|1976.24|1984.83|1968.83|1992.72|1976.72|1984.5|1968.5|637
1638258300000|2021-11-30 07:45:00|1984.84|1968.84|1985.83|1969.83|1989.5|1973.5|1984.63|1968.63|598
1638258600000|2021-11-30 07:50:00|1985.81|1969.81|1996.03|1980.03|1996.33|1980.33|1985.77|1969.77|512
1638258900000|2021-11-30 07:55:00|1995.67|1979.67|1995.98|1979.98|1999.01|1983.01|1994.78|1978.78|434
1638259200000|2021-11-30 08:00:00|1996.26|1980.26|1997.9|1981.9|1999.49|1983.49|1986.7|1970.7|696
1638259500000|2021-11-30 08:05:00|1997.89|1981.89|1990.91|1974.91|1998.04|1982.04|1985.8|1969.8|568
1638259800000|2021-11-30 08:10:00|1990.64|1974.64|1994.96|1978.96|2000.58|1984.58|1989.53|1973.53|622
1638260100000|2021-11-30 08:15:00|1994.97|1978.97|1991.39|1975.39|1994.97|1978.97|1989.85|1973.85|606
1638260400000|2021-11-30 08:20:00|1991.56|1975.56|1985.99|1969.99|1991.9|1975.9|1985.01|1969.01|687
1638260700000|2021-11-30 08:25:00|1985.94|1969.94|1995.5|1979.5|1996.38|1980.38|1984.5|1968.5|500
1638261000000|2021-11-30 08:30:00|1995.25|1979.25|1999.81|1983.81|2000.52|1984.52|1992.41|1976.41|395
1638261300000|2021-11-30 08:35:00|1999.8|1983.8|1995.84|1979.84|2001.33|1985.33|1994.5|1978.5|519
1638261600000|2021-11-30 08:40:00|1995.94|1979.94|2009.03|1993.03|2009.03|1993.03|1990.98|1974.98|509
1638261900000|2021-11-30 08:45:00|2009.44|1993.44|2016.89|2000.89|2020.1|2004.1|2006.53|1990.53|916
1638262200000|2021-11-30 08:50:00|2016.86|2000.86|2013.94|1997.94|2016.86|2000.86|2003.18|1987.18|795
1638262500000|2021-11-30 08:55:00|2014.11|1998.11|2005.31|1989.31|2016.53|2000.53|2005.31|1989.31|743
1638262800000|2021-11-30 09:00:00|2005.34|1989.34|2009.86|1993.86|2010.31|1994.31|2002.71|1986.71|723
1638263100000|2021-11-30 09:05:00|2009.84|1993.84|2004.7|1988.7|2012.82|1996.82|2004.67|1988.67|674
1638263400000|2021-11-30 09:10:00|2004.71|1988.71|2006.65|1990.65|2006.81|1990.81|2001.35|1985.35|605
1638263700000|2021-11-30 09:15:00|2006.56|1990.56|2011.34|1995.34|2013.07|1997.07|2005.75|1989.75|529
1638264000000|2021-11-30 09:20:00|2010.91|1994.91|2003.88|1987.88|2011.31|1995.31|2003.18|1987.18|516
1638264300000|2021-11-30 09:25:00|2004.27|1988.27|2000.74|1984.74|2004.27|1988.27|1997.2|1981.2|649
1638264600000|2021-11-30 09:30:00|2000.8|1984.8|2003.82|1987.82|2004.69|1988.69|1997.33|1981.33|667
1638264900000|2021-11-30 09:35:00|2003.79|1987.79|2004.92|1988.92|2005.7|1989.7|2000.98|1984.98|549
1638265200000|2021-11-30 09:40:00|2004.91|1988.91|2003.72|1987.72|2005.07|1989.07|2000.5|1984.5|534
1638265500000|2021-11-30 09:45:00|2003.51|1987.51|2011.19|1995.19|2015.16|1999.16|2003.51|1987.51|711
1638265800000|2021-11-30 09:50:00|2011.17|1995.17|2011.36|1995.36|2014.78|1998.78|2009.12|1993.12|664
1638266100000|2021-11-30 09:55:00|2011.32|1995.32|2015.21|1999.21|2017.49|2001.49|2011.04|1995.04|597
1638266400000|2021-11-30 10:00:00|2015.18|1999.18|2010.64|1994.64|2015.27|1999.27|2010.5|1994.5|600
1638266700000|2021-11-30 10:05:00|2010.72|1994.72|2017.82|2001.82|2019.35|2003.35|2010.62|1994.62|638
1638267000000|2021-11-30 10:10:00|2017.98|2001.98|2018.79|2002.79|2018.79|2002.79|2015.75|1999.75|510
1638267300000|2021-11-30 10:15:00|2018.75|2002.75|2015.43|1999.43|2018.75|2002.75|2014.72|1998.72|567
1638267600000|2021-11-30 10:20:00|2015.64|1999.64|2013.05|1997.05|2015.85|1999.85|2011.17|1995.17|561
1638267900000|2021-11-30 10:25:00|2013.06|1997.06|2012.76|1996.76|2015.47|1999.47|2011.63|1995.63|502
1638268200000|2021-11-30 10:30:00|2012.77|1996.77|2020.71|2004.71|2022.59|2006.59|2011.87|1995.87|660
1638268500000|2021-11-30 10:35:00|2020.74|2004.74|2021.97|2005.97|2022.14|2006.14|2019.42|2003.42|601
1638268800000|2021-11-30 10:40:00|2022.16|2006.16|2019.89|2003.89|2022.3|2006.3|2018.86|2002.86|683
1638269100000|2021-11-30 10:45:00|2019.79|2003.79|2020.95|2004.95|2022.97|2006.97|2017.97|2001.97|579
1638269400000|2021-11-30 10:50:00|2020.87|2004.87|2023.02|2007.02|2025.23|2009.23|2020.18|2004.18|617
1638269700000|2021-11-30 10:55:00|2022.99|2006.99|2025.28|2009.28|2027.85|2011.85|2021.45|2005.45|616
1638270000000|2021-11-30 11:00:00|2025.3|2009.3|2020.13|2004.13|2026.99|2010.99|2019.31|2003.31|570
1638270300000|2021-11-30 11:05:00|2020.14|2004.14|2022.33|2006.33|2023.3|2007.3|2017.65|2001.65|563
1638270600000|2021-11-30 11:10:00|2022.4|2006.4|2020.76|2004.76|2027.08|2011.08|2020.73|2004.73|614
1638270900000|2021-11-30 11:15:00|2021.22|2005.22|2030.49|2014.49|2030.66|2014.66|2020.32|2004.32|722
1638271200000|2021-11-30 11:20:00|2030.51|2014.51|2027.98|2011.98|2031.34|2015.34|2025.47|2009.47|707
1638271500000|2021-11-30 11:25:00|2027.91|2011.91|2030.07|2014.07|2030.78|2014.78|2025.85|2009.85|507
1638271800000|2021-11-30 11:30:00|2030.1|2014.1|2033.74|2017.74|2033.85|2017.85|2028.74|2012.74|341
1638272100000|2021-11-30 11:35:00|2033.73|2017.73|2035.02|2019.02|2035.09|2019.09|2032.16|2016.16|471
1638272400000|2021-11-30 11:40:00|2035.09|2019.09|2043.03|2027.03|2049.89|2033.89|2034.6|2018.6|829
1638272700000|2021-11-30 11:45:00|2042.9|2026.9|2046.24|2030.24|2046.25|2030.25|2036.51|2020.51|751
1638273000000|2021-11-30 11:50:00|2046.19|2030.19|2057.21|2041.21|2057.21|2041.21|2043.62|2027.62|600
1638273300000|2021-11-30 11:55:00|2056.7|2040.7|2062.24|2046.24|2063.68|2047.68|2055.22|2039.22|778
1638273600000|2021-11-30 12:00:00|2062.14|2046.14|2083.41|2067.41|2083.41|2067.41|2062.14|2046.14|765
1638273900000|2021-11-30 12:05:00|2083|2067|2076.22|2060.22|2089.21|2073.21|2076.08|2060.08|757
1638274200000|2021-11-30 12:10:00|2076.2|2060.2|2082.07|2066.07|2086.11|2070.11|2076.18|2060.18|768
1638274500000|2021-11-30 12:15:00|2082.12|2066.12|2081.32|2065.32|2083.92|2067.92|2075.5|2059.5|782
1638274800000|2021-11-30 12:20:00|2081.57|2065.57|2076.33|2060.33|2082.43|2066.43|2071.39|2055.39|809
1638275100000|2021-11-30 12:25:00|2076.19|2060.19|2079.5|2063.5|2079.79|2063.79|2072.95|2056.95|601
1638275400000|2021-11-30 12:30:00|2079.52|2063.52|2086.89|2070.89|2089.17|2073.17|2078.67|2062.67|754
1638275700000|2021-11-30 12:35:00|2087.14|2071.14|2083.82|2067.82|2089.89|2073.89|2081.94|2065.94|536
1638276000000|2021-11-30 12:40:00|2083.95|2067.95|2086.84|2070.84|2087.82|2071.82|2083|2067|477
1638276300000|2021-11-30 12:45:00|2086.87|2070.87|2089.01|2073.01|2089.6|2073.6|2083.75|2067.75|523
1638276600000|2021-11-30 12:50:00|2089.52|2073.52|2084.73|2068.73|2091.12|2075.12|2084.6|2068.6|470
1638276900000|2021-11-30 12:55:00|2084.64|2068.64|2084.84|2068.84|2087.7|2071.7|2078.53|2062.53|735
1638277200000|2021-11-30 13:00:00|2085.04|2069.04|2086.21|2070.21|2100.96|2084.96|2084.84|2068.84|742
1638277500000|2021-11-30 13:05:00|2086.2|2070.2|2114.4|2098.4|2114.4|2098.4|2076.46|2060.46|895
1638277800000|2021-11-30 13:10:00|2114.39|2098.39|2105.83|2089.83|2115.86|2099.86|2104.45|2088.45|890
1638278100000|2021-11-30 13:15:00|2105.82|2089.82|2110.91|2094.91|2110.94|2094.94|2105.5|2089.5|646
1638278400000|2021-11-30 13:20:00|2110.61|2094.61|2099.97|2083.97|2111.25|2095.25|2097.03|2081.03|747
1638278700000|2021-11-30 13:25:00|2099.98|2083.98|2100.75|2084.75|2105.32|2089.32|2098.85|2082.85|578
1638279000000|2021-11-30 13:30:00|2100.58|2084.58|2097.75|2081.75|2103.91|2087.91|2096.37|2080.37|554
1638279300000|2021-11-30 13:35:00|2097.73|2081.73|2100.87|2084.87|2102.25|2086.25|2097.2|2081.2|559
1638279600000|2021-11-30 13:40:00|2100.88|2084.88|2103.1|2087.1|2105.69|2089.69|2100.79|2084.79|414
1638279900000|2021-11-30 13:45:00|2103.28|2087.28|2107.73|2091.73|2109.47|2093.47|2103.21|2087.21|424
1638280200000|2021-11-30 13:50:00|2107.72|2091.72|2106.01|2090.01|2111.66|2095.66|2102.73|2086.73|647
1638280500000|2021-11-30 13:55:00|2105.22|2089.22|2113.35|2097.35|2115.12|2099.12|2105.06|2089.06|559
1638280800000|2021-11-30 14:00:00|2113.39|2097.39|2115.88|2099.88|2117.1|2101.1|2110.03|2094.03|822
1638281100000|2021-11-30 14:05:00|2115.89|2099.89|2106.9|2090.9|2117.35|2101.35|2104.47|2088.47|731
1638281400000|2021-11-30 14:10:00|2107.28|2091.28|2109.02|2093.02|2116.44|2100.44|2106.76|2090.76|698
1638281700000|2021-11-30 14:15:00|2109.15|2093.15|2112.52|2096.52|2112.52|2096.52|2105.77|2089.77|625
1638282000000|2021-11-30 14:20:00|2112.47|2096.47|2113.18|2097.18|2114.17|2098.17|2109.11|2093.11|553
1638282300000|2021-11-30 14:25:00|2113.04|2097.04|2112.36|2096.36|2116.32|2100.32|2111.77|2095.77|571
1638282600000|2021-11-30 14:30:00|2112.4|2096.4|2119.71|2103.71|2135.85|2119.85|2108.61|2092.61|856
1638282900000|2021-11-30 14:35:00|2119.82|2103.82|2114.36|2098.36|2121.68|2105.68|2112.74|2096.74|750
1638283200000|2021-11-30 14:40:00|2113.39|2097.39|2118.78|2102.78|2120.94|2104.94|2113.39|2097.39|713
1638283500000|2021-11-30 14:45:00|2118.77|2102.77|2117.5|2101.5|2120.19|2104.19|2114.54|2098.54|728
1638283800000|2021-11-30 14:50:00|2117.76|2101.76|2124.45|2108.45|2126.71|2110.71|2117.62|2101.62|669
1638284100000|2021-11-30 14:55:00|2124.48|2108.48|2123.01|2107.01|2127.59|2111.59|2119.79|2103.79|754
1638284400000|2021-11-30 15:00:00|2123.32|2107.32|2135.93|2119.93|2140.27|2124.27|2121.97|2105.97|783
1638284700000|2021-11-30 15:05:00|2135.94|2119.94|2136.97|2120.97|2137.64|2121.64|2129.21|2113.21|862
1638285000000|2021-11-30 15:10:00|2136.89|2120.89|2139.56|2123.56|2145.33|2129.33|2136.5|2120.5|651
1638285300000|2021-11-30 15:15:00|2139.45|2123.45|2132.23|2116.23|2143.81|2127.81|2132.16|2116.16|922
1638285600000|2021-11-30 15:20:00|2132.19|2116.19|2138.25|2122.25|2138.8|2122.8|2130|2114|830
1638285900000|2021-11-30 15:25:00|2138.21|2122.21|2145.68|2129.68|2146.31|2130.31|2135.83|2119.83|813
1638286200000|2021-11-30 15:30:00|2145.69|2129.69|2147.27|2131.27|2152.3|2136.3|2140.95|2124.95|669
1638286500000|2021-11-30 15:35:00|2147.26|2131.26|2140.97|2124.97|2147.97|2131.97|2135.44|2119.44|808
1638286800000|2021-11-30 15:40:00|2140.96|2124.96|2151.08|2135.08|2153.24|2137.24|2138.4|2122.4|772
1638287100000|2021-11-30 15:45:00|2151.07|2135.07|2135.57|2119.57|2154.64|2138.64|2135.46|2119.46|802
1638287400000|2021-11-30 15:50:00|2135.56|2119.56|2119.88|2103.88|2135.94|2119.94|2119.56|2103.56|745
1638287700000|2021-11-30 15:55:00|2119.61|2103.61|2097.93|2081.93|2119.62|2103.62|2095.45|2079.45|814
1638288000000|2021-11-30 16:00:00|2097.53|2081.53|2096.86|2080.86|2103.09|2087.09|2084.6|2068.6|894
1638288300000|2021-11-30 16:05:00|2096.69|2080.69|2090.39|2074.39|2100.51|2084.51|2088.37|2072.37|769
1638288600000|2021-11-30 16:10:00|2090.21|2074.21|2074.84|2058.84|2093.03|2077.03|2071.97|2055.97|930
1638288900000|2021-11-30 16:15:00|2074.85|2058.85|2088.5|2072.5|2102.05|2086.05|2067.93|2051.93|820
1638289200000|2021-11-30 16:20:00|2088.77|2072.77|2080.7|2064.7|2097.27|2081.27|2079.68|2063.68|842
1638289500000|2021-11-30 16:25:00|2080.71|2064.71|2091.95|2075.95|2093.09|2077.09|2080.56|2064.56|662
1638289800000|2021-11-30 16:30:00|2091.58|2075.58|2107.55|2091.55|2109.18|2093.18|2090.26|2074.26|690
1638290100000|2021-11-30 16:35:00|2107.72|2091.72|2101.96|2085.96|2113.05|2097.05|2096.58|2080.58|855
1638290400000|2021-11-30 16:40:00|2101.7|2085.7|2088.56|2072.56|2102.95|2086.95|2085.99|2069.99|859
1638290700000|2021-11-30 16:45:00|2088.57|2072.57|2086.12|2070.12|2093.33|2077.33|2078.97|2062.97|854
1638291000000|2021-11-30 16:50:00|2086.02|2070.02|2073.55|2057.55|2086.79|2070.79|2071.77|2055.77|834
1638291300000|2021-11-30 16:55:00|2073.56|2057.56|2069.06|2053.06|2076.22|2060.22|2064.49|2048.49|882
1638291600000|2021-11-30 17:00:00|2069.04|2053.04|2065.12|2049.12|2072.84|2056.84|2063.2|2047.2|908
1638291900000|2021-11-30 17:05:00|2065.1|2049.1|2057.53|2041.53|2068|2052|2057.16|2041.16|802
1638292200000|2021-11-30 17:10:00|2057.48|2041.48|2070.04|2054.04|2073.68|2057.68|2057.47|2041.47|895
1638292500000|2021-11-30 17:15:00|2070|2054|2080.75|2064.75|2081.61|2065.61|2069.5|2053.5|635
1638292800000|2021-11-30 17:20:00|2081.44|2065.44|2081.65|2065.65|2081.81|2065.81|2075.62|2059.62|630
1638293100000|2021-11-30 17:25:00|2082.15|2066.15|2084|2068|2085.78|2069.78|2079.27|2063.27|607
1638293400000|2021-11-30 17:30:00|2083.99|2067.99|2085.89|2069.89|2087.5|2071.5|2083.75|2067.75|674
1638293700000|2021-11-30 17:35:00|2085.86|2069.86|2085.47|2069.47|2087.46|2071.46|2077.78|2061.78|726
1638294000000|2021-11-30 17:40:00|2085.46|2069.46|2083.13|2067.13|2086.72|2070.72|2080.37|2064.37|656
1638294300000|2021-11-30 17:45:00|2083.28|2067.28|2087.79|2071.79|2091.72|2075.72|2081.98|2065.98|670
1638294600000|2021-11-30 17:50:00|2087.78|2071.78|2089.07|2073.07|2089.9|2073.9|2084.25|2068.25|642
1638294900000|2021-11-30 17:55:00|2089.05|2073.05|2082.66|2066.66|2090.76|2074.76|2082.2|2066.2|715
1638295200000|2021-11-30 18:00:00|2082.82|2066.82|2085.87|2069.87|2088.17|2072.17|2082.35|2066.35|640
1638295500000|2021-11-30 18:05:00|2085.91|2069.91|2082.61|2066.61|2086.49|2070.49|2076.42|2060.42|715
1638295800000|2021-11-30 18:10:00|2082.6|2066.6|2078.46|2062.46|2082.6|2066.6|2075.25|2059.25|569
1638296100000|2021-11-30 18:15:00|2078.45|2062.45|2084.31|2068.31|2085.06|2069.06|2078.45|2062.45|520
1638296400000|2021-11-30 18:20:00|2084.41|2068.41|2087.33|2071.33|2087.33|2071.33|2082.31|2066.31|413
1638296700000|2021-11-30 18:25:00|2087.02|2071.02|2096.76|2080.76|2100.45|2084.45|2085.66|2069.66|524
1638297000000|2021-11-30 18:30:00|2096.75|2080.75|2098.81|2082.81|2099.42|2083.42|2094.8|2078.8|407
1638297300000|2021-11-30 18:35:00|2099.02|2083.02|2099.25|2083.25|2101.31|2085.31|2097.5|2081.5|558
1638297600000|2021-11-30 18:40:00|2099.22|2083.22|2105.07|2089.07|2106.15|2090.15|2098.44|2082.44|441
1638297900000|2021-11-30 18:45:00|2105.08|2089.08|2104.97|2088.97|2106.1|2090.1|2102.52|2086.52|487
1638298200000|2021-11-30 18:50:00|2104.94|2088.94|2108.99|2092.99|2109.74|2093.74|2103.07|2087.07|561
1638298500000|2021-11-30 18:55:00|2108.5|2092.5|2105.5|2089.5|2109.49|2093.49|2102.46|2086.46|619
1638298800000|2021-11-30 19:00:00|2105.88|2089.88|2100.69|2084.69|2105.88|2089.88|2099.45|2083.45|624
1638299100000|2021-11-30 19:05:00|2102.17|2086.17|2101.65|2085.65|2104.72|2088.72|2096.64|2080.64|672
1638299400000|2021-11-30 19:10:00|2101.57|2085.57|2096.48|2080.48|2102.68|2086.68|2093.48|2077.48|603
1638299700000|2021-11-30 19:15:00|2096.45|2080.45|2097.58|2081.58|2099.69|2083.69|2095.63|2079.63|603
1638300000000|2021-11-30 19:20:00|2097.55|2081.55|2099.01|2083.01|2099.03|2083.03|2093.12|2077.12|574
1638300300000|2021-11-30 19:25:00|2098.98|2082.98|2090.74|2074.74|2099.35|2083.35|2088.62|2072.62|651
1638300600000|2021-11-30 19:30:00|2090.71|2074.71|2085.83|2069.83|2094.82|2078.82|2085.04|2069.04|743
1638300900000|2021-11-30 19:35:00|2086.32|2070.32|2094.85|2078.85|2097.11|2081.11|2084.76|2068.76|720
1638301200000|2021-11-30 19:40:00|2094.84|2078.84|2096.35|2080.35|2098.68|2082.68|2091.48|2075.48|595
1638301500000|2021-11-30 19:45:00|2096.31|2080.31|2094.01|2078.01|2099.01|2083.01|2093.13|2077.13|650
1638301800000|2021-11-30 19:50:00|2094.02|2078.02|2093.82|2077.82|2096.65|2080.65|2091.49|2075.49|721
1638302100000|2021-11-30 19:55:00|2093.85|2077.85|2100|2084|2100.71|2084.71|2093.38|2077.38|571
1638302400000|2021-11-30 20:00:00|2100.29|2084.29|2107.35|2091.35|2108.69|2092.69|2100.29|2084.29|505
1638302700000|2021-11-30 20:05:00|2107.2|2091.2|2097.68|2081.68|2108.01|2092.01|2096.58|2080.58|600
1638303000000|2021-11-30 20:10:00|2097.66|2081.66|2094.38|2078.38|2097.76|2081.76|2090.47|2074.47|611
1638303300000|2021-11-30 20:15:00|2094.49|2078.49|2102.74|2086.74|2104.14|2088.14|2092.29|2076.29|510
1638303600000|2021-11-30 20:20:00|2102.47|2086.47|2101.33|2085.33|2103.98|2087.98|2100.05|2084.05|557
1638303900000|2021-11-30 20:25:00|2101.36|2085.36|2104.33|2088.33|2105.92|2089.92|2096.11|2080.11|543
1638304200000|2021-11-30 20:30:00|2104.4|2088.4|2108.04|2092.04|2110.4|2094.4|2102.33|2086.33|700
1638304500000|2021-11-30 20:35:00|2108.05|2092.05|2106.64|2090.64|2109.25|2093.25|2103.1|2087.1|490
1638304800000|2021-11-30 20:40:00|2105.85|2089.85|2112.61|2096.61|2112.97|2096.97|2104.45|2088.45|487
1638305100000|2021-11-30 20:45:00|2112.71|2096.71|2109.98|2093.98|2115.99|2099.99|2108.27|2092.27|624
1638305400000|2021-11-30 20:50:00|2110.83|2094.83|2103.83|2087.83|2110.83|2094.83|2103.6|2087.6|615
1638305700000|2021-11-30 20:55:00|2103.99|2087.99|2115.99|2099.99|2117.65|2101.65|2103.52|2087.52|538
1638306000000|2021-11-30 21:00:00|2115.93|2099.93|2128.15|2112.15|2130.39|2114.39|2114.55|2098.55|562
1638306300000|2021-11-30 21:05:00|2127.94|2111.94|2130.94|2114.94|2131.7|2115.7|2121.68|2105.68|592
1638306600000|2021-11-30 21:10:00|2131.26|2115.26|2132.49|2116.49|2137.11|2121.11|2130.1|2114.1|493
1638306900000|2021-11-30 21:15:00|2132.48|2116.48|2125.03|2109.03|2135.99|2119.99|2124.78|2108.78|523
1638307200000|2021-11-30 21:20:00|2124.87|2108.87|2123.76|2107.76|2128.49|2112.49|2123.55|2107.55|410
1638307500000|2021-11-30 21:25:00|2123.79|2107.79|2120.49|2104.49|2124.48|2108.48|2120.04|2104.04|520
1638307800000|2021-11-30 21:30:00|2120.51|2104.51|2124.52|2108.52|2130.68|2114.68|2120.29|2104.29|522
1638308100000|2021-11-30 21:35:00|2124.38|2108.38|2118.91|2102.91|2125.53|2109.53|2116.5|2100.5|775
1638308400000|2021-11-30 21:40:00|2119.11|2103.11|2110.26|2094.26|2119.25|2103.25|2107.21|2091.21|879
1638308700000|2021-11-30 21:45:00|2110.29|2094.29|2118.02|2102.02|2118.92|2102.92|2110.26|2094.26|576
1638309000000|2021-11-30 21:50:00|2117.94|2101.94|2123.49|2107.49|2124.35|2108.35|2117.94|2101.94|662
1638309300000|2021-11-30 21:55:00|2123.57|2107.57|2120.12|2104.12|2124.94|2108.94|2116.96|2100.96|610
1638309600000|2021-11-30 22:00:00|2120.24|2104.24|2126.29|2110.29|2131.03|2115.03|2117.37|2101.37|597
1638309900000|2021-11-30 22:05:00|2126.35|2110.35|2126.69|2110.69|2129.57|2113.57|2123.38|2107.38|582
1638310200000|2021-11-30 22:10:00|2126.8|2110.8|2128.22|2112.22|2129.62|2113.62|2124.73|2108.73|501
1638310500000|2021-11-30 22:15:00|2128.2|2112.2|2117.77|2101.77|2129.66|2113.66|2117.47|2101.47|457
1638310800000|2021-11-30 22:20:00|2117.86|2101.86|2125.33|2109.33|2125.62|2109.62|2117.73|2101.73|451
1638311100000|2021-11-30 22:25:00|2125.69|2109.69|2129.56|2113.56|2131.56|2115.56|2125.41|2109.41|253
1638311400000|2021-11-30 22:30:00|2129.23|2113.23|2124.42|2108.42|2129.37|2113.37|2124.42|2108.42|250
1638311700000|2021-11-30 22:35:00|2124.39|2108.39|2121.58|2105.58|2124.39|2108.39|2121.49|2105.49|218
1638312000000|2021-11-30 22:40:00|2121.5|2105.5|2121.23|2105.23|2121.51|2105.51|2116.22|2100.22|306
1638312300000|2021-11-30 22:45:00|2120.57|2104.57|2120.09|2104.09|2121.32|2105.32|2119.3|2103.3|197
1638312600000|2021-11-30 22:50:00|2120.19|2104.19|2121.63|2105.63|2122.88|2106.88|2119.46|2103.46|233
1638312900000|2021-11-30 22:55:00|2121.66|2105.66|2127.95|2111.95|2129.35|2113.35|2120.39|2104.39|394
1638313200000|2021-11-30 23:00:00|2128.14|2112.14|2126.21|2110.21|2136.17|2120.17|2126.15|2110.15|491
1638313500000|2021-11-30 23:05:00|2126.27|2110.27|2124.18|2108.18|2127.19|2111.19|2117.64|2101.64|505
1638313800000|2021-11-30 23:10:00|2124.88|2108.88|2114.81|2098.81|2124.91|2108.91|2113.75|2097.75|513
1638314100000|2021-11-30 23:15:00|2114.8|2098.8|2120.09|2104.09|2123.38|2107.38|2114.8|2098.8|405
1638314400000|2021-11-30 23:20:00|2119.68|2103.68|2115.17|2099.17|2119.74|2103.74|2113.25|2097.25|638
1638314700000|2021-11-30 23:25:00|2115.23|2099.23|2116.77|2100.77|2121.54|2105.54|2115.03|2099.03|646
1638315000000|2021-11-30 23:30:00|2116.78|2100.78|2111.02|2095.02|2117.73|2101.73|2110.64|2094.64|546
1638315300000|2021-11-30 23:35:00|2110.99|2094.99|2114.22|2098.22|2115.81|2099.81|2110.48|2094.48|599
1638315600000|2021-11-30 23:40:00|2114.34|2098.34|2125.99|2109.99|2127.57|2111.57|2114.22|2098.22|441
1638315900000|2021-11-30 23:45:00|2125.98|2109.98|2115.81|2099.81|2128.25|2112.25|2114.2|2098.2|612
1638316200000|2021-11-30 23:50:00|2115.84|2099.84|2130.86|2114.86|2130.89|2114.89|2115.43|2099.43|747
1638316500000|2021-11-30 23:55:00|2130.85|2114.85|2134.62|2118.62|2138.43|2122.43|2130.04|2114.04|474
1638316800000|2021-12-01 00:00:00|2134.61|2118.61|2119.19|2103.19|2134.61|2118.61|2110.91|2094.91|766
1638317100000|2021-12-01 00:05:00|2119.22|2103.22|2128.54|2112.54|2133.58|2117.58|2118.32|2102.32|601
1638317400000|2021-12-01 00:10:00|2128.42|2112.42|2160.29|2144.29|2160.29|2144.29|2127.84|2111.84|679
1638317700000|2021-12-01 00:15:00|2160.16|2144.16|2193.16|2177.16|2198.25|2182.25|2159.83|2143.83|906
1638318000000|2021-12-01 00:20:00|2193.09|2177.09|2197.18|2181.18|2216.37|2200.37|2192.2|2176.2|798
1638318300000|2021-12-01 00:25:00|2197.66|2181.66|2213.58|2197.58|2217.5|2201.5|2195.93|2179.93|608
1638318600000|2021-12-01 00:30:00|2213.29|2197.29|2197.39|2181.39|2213.79|2197.79|2194.55|2178.55|814
1638318900000|2021-12-01 00:35:00|2197.76|2181.76|2196.45|2180.45|2198.3|2182.3|2189.99|2173.99|742
1638319200000|2021-12-01 00:40:00|2196.3|2180.3|2193.88|2177.88|2202.79|2186.79|2193.8|2177.8|484
1638319500000|2021-12-01 00:45:00|2193.89|2177.89|2205.41|2189.41|2207.58|2191.58|2192.03|2176.03|545
1638319800000|2021-12-01 00:50:00|2205.27|2189.27|2208.39|2192.39|2214.49|2198.49|2202.75|2186.75|500
1638320100000|2021-12-01 00:55:00|2208.03|2192.03|2211.01|2195.01|2211.75|2195.75|2201.21|2185.21|690
1638320400000|2021-12-01 01:00:00|2211.04|2195.04|2202.1|2186.1|2211.1|2195.1|2202.03|2186.03|661
1638320700000|2021-12-01 01:05:00|2202.06|2186.06|2199.99|2183.99|2202.16|2186.16|2197.61|2181.61|542
1638321000000|2021-12-01 01:10:00|2200.22|2184.22|2199.3|2183.3|2200.91|2184.91|2195.98|2179.98|459
1638321300000|2021-12-01 01:15:00|2199.25|2183.25|2203.2|2187.2|2204.9|2188.9|2195.49|2179.49|555
1638321600000|2021-12-01 01:20:00|2203.19|2187.19|2203.92|2187.92|2207.28|2191.28|2202.15|2186.15|468
1638321900000|2021-12-01 01:25:00|2203.9|2187.9|2203.13|2187.13|2204.12|2188.12|2198.56|2182.56|414
1638322200000|2021-12-01 01:30:00|2203.14|2187.14|2206.74|2190.74|2206.84|2190.84|2199.87|2183.87|594
1638322500000|2021-12-01 01:35:00|2206.69|2190.69|2195.65|2179.65|2207.49|2191.49|2195.65|2179.65|481
1638322800000|2021-12-01 01:40:00|2195.64|2179.64|2195.54|2179.54|2196.04|2180.04|2187|2171|627
1638323100000|2021-12-01 01:45:00|2195.45|2179.45|2196.96|2180.96|2197.95|2181.95|2189.93|2173.93|534
1638323400000|2021-12-01 01:50:00|2196.97|2180.97|2189.86|2173.86|2197.87|2181.87|2189.85|2173.85|697
1638323700000|2021-12-01 01:55:00|2190.79|2174.79|2193.51|2177.51|2196|2180|2189.87|2173.87|489
1638324000000|2021-12-01 02:00:00|2193.65|2177.65|2193.87|2177.87|2195.51|2179.51|2190.64|2174.64|638
1638324300000|2021-12-01 02:05:00|2193.86|2177.86|2187.86|2171.86|2197.23|2181.23|2187.06|2171.06|579
1638324600000|2021-12-01 02:10:00|2187.88|2171.88|2179.68|2163.68|2188.14|2172.14|2177.49|2161.49|608
1638324900000|2021-12-01 02:15:00|2180.5|2164.5|2182.9|2166.9|2186.93|2170.93|2179.9|2163.9|576
1638325200000|2021-12-01 02:20:00|2182.95|2166.95|2181.17|2165.17|2184.97|2168.97|2180.21|2164.21|458
1638325500000|2021-12-01 02:25:00|2181.45|2165.45|2184.19|2168.19|2184.3|2168.3|2180.91|2164.91|455
1638325800000|2021-12-01 02:30:00|2184.18|2168.18|2186.2|2170.2|2186.75|2170.75|2183.51|2167.51|554
1638326100000|2021-12-01 02:35:00|2186.25|2170.25|2184.95|2168.95|2189.3|2173.3|2183.37|2167.37|623
1638326400000|2021-12-01 02:40:00|2184.98|2168.98|2188.5|2172.5|2189.51|2173.51|2183.68|2167.68|514
1638326700000|2021-12-01 02:45:00|2189.55|2173.55|2198.72|2182.72|2199.08|2183.08|2188.5|2172.5|527
1638327000000|2021-12-01 02:50:00|2198.7|2182.7|2204.78|2188.78|2206.5|2190.5|2193.52|2177.52|630
1638327300000|2021-12-01 02:55:00|2204.77|2188.77|2207.62|2191.62|2207.7|2191.7|2198.92|2182.92|467
1638327600000|2021-12-01 03:00:00|2207.69|2191.69|2212.06|2196.06|2213.44|2197.44|2205.5|2189.5|556
1638327900000|2021-12-01 03:05:00|2212.05|2196.05|2211.49|2195.49|2217.35|2201.35|2210.95|2194.95|561
1638328200000|2021-12-01 03:10:00|2212.16|2196.16|2213.4|2197.4|2214.25|2198.25|2208.98|2192.98|589
1638328500000|2021-12-01 03:15:00|2213.54|2197.54|2215.42|2199.42|2217.14|2201.14|2211.5|2195.5|408
1638328800000|2021-12-01 03:20:00|2215.41|2199.41|2212.42|2196.42|2215.96|2199.96|2208.67|2192.67|663
1638329100000|2021-12-01 03:25:00|2212.4|2196.4|2209.95|2193.95|2212.6|2196.6|2209.07|2193.07|477
1638329400000|2021-12-01 03:30:00|2210.4|2194.4|2210.2|2194.2|2213.76|2197.76|2208.64|2192.64|482
1638329700000|2021-12-01 03:35:00|2210.25|2194.25|2226.34|2210.34|2226.34|2210.34|2205.28|2189.28|668
1638330000000|2021-12-01 03:40:00|2226.21|2210.21|2214.85|2198.85|2226.26|2210.26|2213.75|2197.75|658
1638330300000|2021-12-01 03:45:00|2214.95|2198.95|2221.43|2205.43|2226.6|2210.6|2209.14|2193.14|724
1638330600000|2021-12-01 03:50:00|2221.31|2205.31|2224.12|2208.12|2230.51|2214.51|2218.91|2202.91|484
1638330900000|2021-12-01 03:55:00|2224.23|2208.23|2229.37|2213.37|2231.13|2215.13|2221.96|2205.96|553
1638331200000|2021-12-01 04:00:00|2229.4|2213.4|2219.6|2203.6|2231.36|2215.36|2218.05|2202.05|801
1638331500000|2021-12-01 04:05:00|2219.53|2203.53|2230.59|2214.59|2238.04|2222.04|2219.44|2203.44|631
1638331800000|2021-12-01 04:10:00|2230.58|2214.58|2228.69|2212.69|2233.35|2217.35|2228.49|2212.49|566
1638332100000|2021-12-01 04:15:00|2228.78|2212.78|2226.17|2210.17|2230.13|2214.13|2223.5|2207.5|506
1638332400000|2021-12-01 04:20:00|2226.06|2210.06|2228.67|2212.67|2229.19|2213.19|2222.97|2206.97|396
1638332700000|2021-12-01 04:25:00|2228.93|2212.93|2223.55|2207.55|2229.79|2213.79|2222.15|2206.15|520
1638333000000|2021-12-01 04:30:00|2223.53|2207.53|2222.96|2206.96|2229.56|2213.56|2222.88|2206.88|521
1638333300000|2021-12-01 04:35:00|2223.27|2207.27|2225.66|2209.66|2226.76|2210.76|2222.64|2206.64|485
1638333600000|2021-12-01 04:40:00|2225.86|2209.86|2222.83|2206.83|2228.6|2212.6|2222.83|2206.83|476
1638333900000|2021-12-01 04:45:00|2222.82|2206.82|2215.82|2199.82|2223.05|2207.05|2212.42|2196.42|662
1638334200000|2021-12-01 04:50:00|2215.84|2199.84|2227.67|2211.67|2228.43|2212.43|2215.84|2199.84|537
1638334500000|2021-12-01 04:55:00|2227.52|2211.52|2230.01|2214.01|2231.53|2215.53|2226.54|2210.54|287
1638334800000|2021-12-01 05:00:00|2230.51|2214.51|2223.25|2207.25|2234.63|2218.63|2222.7|2206.7|630
1638335100000|2021-12-01 05:05:00|2223.24|2207.24|2223.83|2207.83|2223.83|2207.83|2219.02|2203.02|396
1638335400000|2021-12-01 05:10:00|2223.81|2207.81|2222.86|2206.86|2226.41|2210.41|2221.88|2205.88|378
1638335700000|2021-12-01 05:15:00|2222.85|2206.85|2229.91|2213.91|2232.18|2216.18|2218.61|2202.61|510
1638336000000|2021-12-01 05:20:00|2229.23|2213.23|2229.62|2213.62|2232.96|2216.96|2226.81|2210.81|686
1638336300000|2021-12-01 05:25:00|2229.55|2213.55|2226.37|2210.37|2229.55|2213.55|2224.75|2208.75|408
1638336600000|2021-12-01 05:30:00|2227.34|2211.34|2226.85|2210.85|2228.29|2212.29|2222.35|2206.35|441
1638336900000|2021-12-01 05:35:00|2226.83|2210.83|2226.35|2210.35|2227.1|2211.1|2223.78|2207.78|405
1638337200000|2021-12-01 05:40:00|2226.52|2210.52|2227.25|2211.25|2230.47|2214.47|2226.35|2210.35|481
1638337500000|2021-12-01 05:45:00|2227.12|2211.12|2219.34|2203.34|2228.52|2212.52|2218.82|2202.82|560
1638337800000|2021-12-01 05:50:00|2219.33|2203.33|2217.8|2201.8|2219.33|2203.33|2211.07|2195.07|536
1638338100000|2021-12-01 05:55:00|2217.79|2201.79|2217.68|2201.68|2218.23|2202.23|2212.01|2196.01|671
1638338400000|2021-12-01 06:00:00|2217.52|2201.52|2215.8|2199.8|2221.09|2205.09|2210.59|2194.59|719
1638338700000|2021-12-01 06:05:00|2215.79|2199.79|2221.74|2205.74|2222.53|2206.53|2212.76|2196.76|511
1638339000000|2021-12-01 06:10:00|2221.72|2205.72|2227.84|2211.84|2232.75|2216.75|2221.69|2205.69|420
1638339300000|2021-12-01 06:15:00|2227.82|2211.82|2231.31|2215.31|2231.95|2215.95|2221.95|2205.95|490
1638339600000|2021-12-01 06:20:00|2231.74|2215.74|2225.35|2209.35|2233.88|2217.88|2224.69|2208.69|532
1638339900000|2021-12-01 06:25:00|2225.3|2209.3|2223.49|2207.49|2230.74|2214.74|2223.16|2207.16|607
1638340200000|2021-12-01 06:30:00|2223.53|2207.53|2219.1|2203.1|2223.83|2207.83|2215.38|2199.38|576
1638340500000|2021-12-01 06:35:00|2218.83|2202.83|2230.55|2214.55|2232.55|2216.55|2218.48|2202.48|666
1638340800000|2021-12-01 06:40:00|2230.6|2214.6|2227.53|2211.53|2231.79|2215.79|2224.69|2208.69|472
1638341100000|2021-12-01 06:45:00|2227.52|2211.52|2229.64|2213.64|2230.14|2214.14|2227.34|2211.34|346
1638341400000|2021-12-01 06:50:00|2229.32|2213.32|2222.14|2206.14|2230.26|2214.26|2218.61|2202.61|630
1638341700000|2021-12-01 06:55:00|2222.35|2206.35|2220.29|2204.29|2224.26|2208.26|2215.91|2199.91|513
1638342000000|2021-12-01 07:00:00|2219.55|2203.55|2217.8|2201.8|2224.17|2208.17|2215.33|2199.33|674
1638342300000|2021-12-01 07:05:00|2217.95|2201.95|2226.5|2210.5|2228.91|2212.91|2214.95|2198.95|572
1638342600000|2021-12-01 07:10:00|2226.52|2210.52|2226.65|2210.65|2228.53|2212.53|2224.5|2208.5|403
1638342900000|2021-12-01 07:15:00|2226.43|2210.43|2225.5|2209.5|2229.84|2213.84|2224.85|2208.85|513
1638343200000|2021-12-01 07:20:00|2225.6|2209.6|2220.81|2204.81|2225.73|2209.73|2219.01|2203.01|600
1638343500000|2021-12-01 07:25:00|2220.8|2204.8|2220.9|2204.9|2222.95|2206.95|2219.71|2203.71|638
1638343800000|2021-12-01 07:30:00|2220.89|2204.89|2217.01|2201.01|2222.78|2206.78|2217.01|2201.01|656
1638344100000|2021-12-01 07:35:00|2216.99|2200.99|2220.27|2204.27|2222.13|2206.13|2216.99|2200.99|587
1638344400000|2021-12-01 07:40:00|2220.33|2204.33|2220.71|2204.71|2221.52|2205.52|2217.17|2201.17|531
1638344700000|2021-12-01 07:45:00|2220.76|2204.76|2217.5|2201.5|2222.66|2206.66|2217.5|2201.5|575
1638345000000|2021-12-01 07:50:00|2217.84|2201.84|2212.53|2196.53|2218.6|2202.6|2212.3|2196.3|649
1638345300000|2021-12-01 07:55:00|2211.98|2195.98|2214.89|2198.89|2216.36|2200.36|2211.98|2195.98|539
1638345600000|2021-12-01 08:00:00|2216.26|2200.26|2209.11|2193.11|2217.56|2201.56|2208.19|2192.19|701
1638345900000|2021-12-01 08:05:00|2209.09|2193.09|2197.06|2181.06|2209.34|2193.34|2197.04|2181.04|741
1638346200000|2021-12-01 08:10:00|2197.08|2181.08|2192.83|2176.83|2197.61|2181.61|2191.68|2175.68|724
1638346500000|2021-12-01 08:15:00|2192.79|2176.79|2188.17|2172.17|2197.17|2181.17|2187.39|2171.39|899
1638346800000|2021-12-01 08:20:00|2188.13|2172.13|2173.36|2157.36|2188.8|2172.8|2173.36|2157.36|839
1638347100000|2021-12-01 08:25:00|2173.35|2157.35|2186.15|2170.15|2189.08|2173.08|2168.96|2152.96|777
1638347400000|2021-12-01 08:30:00|2186.07|2170.07|2187.46|2171.46|2191.52|2175.52|2185.1|2169.1|743
1638347700000|2021-12-01 08:35:00|2187.54|2171.54|2184.75|2168.75|2188.84|2172.84|2183.8|2167.8|723
1638348000000|2021-12-01 08:40:00|2184.92|2168.92|2179.82|2163.82|2186.25|2170.25|2178.06|2162.06|903
1638348300000|2021-12-01 08:45:00|2179.77|2163.77|2168.8|2152.8|2182.68|2166.68|2167.87|2151.87|854
1638348600000|2021-12-01 08:50:00|2168.79|2152.79|2173.12|2157.12|2177.2|2161.2|2167.22|2151.22|714
1638348900000|2021-12-01 08:55:00|2172.89|2156.89|2171.64|2155.64|2173.77|2157.77|2166.68|2150.68|765
1638349200000|2021-12-01 09:00:00|2171.66|2155.66|2168.41|2152.41|2172.17|2156.17|2165.4|2149.4|771
1638349500000|2021-12-01 09:05:00|2168.5|2152.5|2167.24|2151.24|2169.2|2153.2|2163.11|2147.11|782
1638349800000|2021-12-01 09:10:00|2167.41|2151.41|2175.75|2159.75|2179.26|2163.26|2166.76|2150.76|812
1638350100000|2021-12-01 09:15:00|2175.89|2159.89|2174.5|2158.5|2180.1|2164.1|2172.64|2156.64|625
1638350400000|2021-12-01 09:20:00|2174.68|2158.68|2169.48|2153.48|2175.93|2159.93|2169.43|2153.43|555
1638350700000|2021-12-01 09:25:00|2169.43|2153.43|2171.52|2155.52|2171.86|2155.86|2166.49|2150.49|467
1638351000000|2021-12-01 09:30:00|2171.51|2155.51|2171.09|2155.09|2173.49|2157.49|2168.68|2152.68|643
1638351300000|2021-12-01 09:35:00|2171.05|2155.05|2174.51|2158.51|2175.66|2159.66|2170.22|2154.22|435
1638351600000|2021-12-01 09:40:00|2174.01|2158.01|2175.82|2159.82|2178.44|2162.44|2173.78|2157.78|636
1638351900000|2021-12-01 09:45:00|2175.91|2159.91|2175.08|2159.08|2177.93|2161.93|2172.16|2156.16|504
1638352200000|2021-12-01 09:50:00|2175.19|2159.19|2173.8|2157.8|2175.36|2159.36|2168.94|2152.94|653
1638352500000|2021-12-01 09:55:00|2173.76|2157.76|2173.02|2157.02|2174.46|2158.46|2171.42|2155.42|638
1638352800000|2021-12-01 10:00:00|2173.09|2157.09|2172.78|2156.78|2174.66|2158.66|2171.65|2155.65|397
1638353100000|2021-12-01 10:05:00|2172.84|2156.84|2170.73|2154.73|2173.68|2157.68|2168.22|2152.22|538
1638353400000|2021-12-01 10:10:00|2170.7|2154.7|2172.17|2156.17|2174.45|2158.45|2170.54|2154.54|548
1638353700000|2021-12-01 10:15:00|2172.08|2156.08|2172.06|2156.06|2172.96|2156.96|2165.42|2149.42|506
1638354000000|2021-12-01 10:20:00|2172.05|2156.05|2170.73|2154.73|2172.05|2156.05|2166.51|2150.51|574
1638354300000|2021-12-01 10:25:00|2170.74|2154.74|2169.17|2153.17|2171.21|2155.21|2166.32|2150.32|466
1638354600000|2021-12-01 10:30:00|2169.13|2153.13|2160.79|2144.79|2169.62|2153.62|2159.91|2143.91|497
1638354900000|2021-12-01 10:35:00|2160.78|2144.78|2162.51|2146.51|2163.29|2147.29|2157.73|2141.73|654
1638355200000|2021-12-01 10:40:00|2162.3|2146.3|2162.7|2146.7|2165.29|2149.29|2161.07|2145.07|487
1638355500000|2021-12-01 10:45:00|2162.65|2146.65|2166.65|2150.65|2167.34|2151.34|2159.31|2143.31|484
1638355800000|2021-12-01 10:50:00|2166.72|2150.72|2162.82|2146.82|2167.12|2151.12|2161.46|2145.46|461
1638356100000|2021-12-01 10:55:00|2162.77|2146.77|2164.57|2148.57|2167.18|2151.18|2160.75|2144.75|319
1638356400000|2021-12-01 11:00:00|2164.61|2148.61|2160.58|2144.58|2165.46|2149.46|2157.75|2141.75|421
1638356700000|2021-12-01 11:05:00|2160.57|2144.57|2162.74|2146.74|2164.13|2148.13|2159.89|2143.89|285
1638357000000|2021-12-01 11:10:00|2162.73|2146.73|2162.71|2146.71|2163.82|2147.82|2159.21|2143.21|403
1638357300000|2021-12-01 11:15:00|2162.3|2146.3|2157.28|2141.28|2162.98|2146.98|2156.61|2140.61|395
1638357600000|2021-12-01 11:20:00|2157.47|2141.47|2156.54|2140.54|2157.97|2141.97|2155.8|2139.8|399
1638357900000|2021-12-01 11:25:00|2156.18|2140.18|2156.53|2140.53|2158.73|2142.73|2155.1|2139.1|687
1638358200000|2021-12-01 11:30:00|2156.51|2140.51|2165.98|2149.98|2169.72|2153.72|2155.84|2139.84|537
1638358500000|2021-12-01 11:35:00|2166.32|2150.32|2164.36|2148.36|2170.46|2154.46|2163.32|2147.32|492
1638358800000|2021-12-01 11:40:00|2164.37|2148.37|2161.89|2145.89|2164.99|2148.99|2159.6|2143.6|460
1638359100000|2021-12-01 11:45:00|2162.08|2146.08|2165.69|2149.69|2166.39|2150.39|2159.88|2143.88|552
1638359400000|2021-12-01 11:50:00|2165.72|2149.72|2164.07|2148.07|2165.85|2149.85|2155.56|2139.56|722
1638359700000|2021-12-01 11:55:00|2164.3|2148.3|2165.48|2149.48|2169.35|2153.35|2161.79|2145.79|770
1638360000000|2021-12-01 12:00:00|2165.81|2149.81|2167.83|2151.83|2170.8|2154.8|2165.81|2149.81|631
1638360300000|2021-12-01 12:05:00|2167.99|2151.99|2171.08|2155.08|2173.18|2157.18|2167.57|2151.57|511
1638360600000|2021-12-01 12:10:00|2171.11|2155.11|2173.82|2157.82|2177.04|2161.04|2170.51|2154.51|669
1638360900000|2021-12-01 12:15:00|2174.02|2158.02|2167.52|2151.52|2175.13|2159.13|2166.5|2150.5|489
1638361200000|2021-12-01 12:20:00|2167.67|2151.67|2172.06|2156.06|2172.68|2156.68|2166.8|2150.8|460
1638361500000|2021-12-01 12:25:00|2172.03|2156.03|2175.58|2159.58|2177.23|2161.23|2170.9|2154.9|625
1638361800000|2021-12-01 12:30:00|2175.69|2159.69|2175.05|2159.05|2181.12|2165.12|2172.64|2156.64|587
1638362100000|2021-12-01 12:35:00|2175.06|2159.06|2175.49|2159.49|2176.69|2160.69|2170.4|2154.4|657
1638362400000|2021-12-01 12:40:00|2175.54|2159.54|2170.21|2154.21|2175.88|2159.88|2169.61|2153.61|670
1638362700000|2021-12-01 12:45:00|2170.24|2154.24|2178.94|2162.94|2179.85|2163.85|2167.73|2151.73|503
1638363000000|2021-12-01 12:50:00|2178.92|2162.92|2172.98|2156.98|2179.84|2163.84|2172.81|2156.81|489
1638363300000|2021-12-01 12:55:00|2172.96|2156.96|2171.64|2155.64|2176.34|2160.34|2170.8|2154.8|548
1638363600000|2021-12-01 13:00:00|2171.52|2155.52|2183.38|2167.38|2184.03|2168.03|2170.35|2154.35|467
1638363900000|2021-12-01 13:05:00|2183.37|2167.37|2176.71|2160.71|2184.55|2168.55|2174.77|2158.77|568
1638364200000|2021-12-01 13:10:00|2176.91|2160.91|2181.1|2165.1|2182.77|2166.77|2176.91|2160.91|557
1638364500000|2021-12-01 13:15:00|2180.55|2164.55|2188.56|2172.56|2189.24|2173.24|2180.55|2164.55|459
1638364800000|2021-12-01 13:20:00|2188.64|2172.64|2185.44|2169.44|2194|2178|2185.44|2169.44|664
1638365100000|2021-12-01 13:25:00|2185.5|2169.5|2181.88|2165.88|2187.78|2171.78|2181.8|2165.8|655
1638365400000|2021-12-01 13:30:00|2181.87|2165.87|2189.35|2173.35|2193.08|2177.08|2181.87|2165.87|503
1638365700000|2021-12-01 13:35:00|2189.8|2173.8|2194.24|2178.24|2194.24|2178.24|2187.68|2171.68|585
1638366000000|2021-12-01 13:40:00|2194.53|2178.53|2191.34|2175.34|2196.41|2180.41|2191.31|2175.31|736
1638366300000|2021-12-01 13:45:00|2191.31|2175.31|2179.92|2163.92|2191.41|2175.41|2179.31|2163.31|811
1638366600000|2021-12-01 13:50:00|2179.86|2163.86|2181.63|2165.63|2185.75|2169.75|2177.77|2161.77|742
1638366900000|2021-12-01 13:55:00|2181.56|2165.56|2174.39|2158.39|2181.98|2165.98|2173.33|2157.33|634
1638367200000|2021-12-01 14:00:00|2174.36|2158.36|2179.82|2163.82|2180.16|2164.16|2174.21|2158.21|757
1638367500000|2021-12-01 14:05:00|2180.34|2164.34|2181.26|2165.26|2182.04|2166.04|2177.73|2161.73|770
1638367800000|2021-12-01 14:10:00|2181.12|2165.12|2177.97|2161.97|2181.65|2165.65|2176.05|2160.05|678
1638368100000|2021-12-01 14:15:00|2177.96|2161.96|2182.68|2166.68|2182.68|2166.68|2177.55|2161.55|501
1638368400000|2021-12-01 14:20:00|2182.87|2166.87|2184.87|2168.87|2187.41|2171.41|2182.22|2166.22|598
1638368700000|2021-12-01 14:25:00|2184.82|2168.82|2193.45|2177.45|2193.76|2177.76|2184.29|2168.29|659
1638369000000|2021-12-01 14:30:00|2193.51|2177.51|2189.89|2173.89|2193.59|2177.59|2186.36|2170.36|704
1638369300000|2021-12-01 14:35:00|2189.9|2173.9|2194.65|2178.65|2196.24|2180.24|2189|2173|515
1638369600000|2021-12-01 14:40:00|2194.64|2178.64|2196.75|2180.75|2197.84|2181.84|2194.19|2178.19|574
1638369900000|2021-12-01 14:45:00|2197.12|2181.12|2193.37|2177.37|2199|2183|2191.76|2175.76|685
1638370200000|2021-12-01 14:50:00|2193.19|2177.19|2195.12|2179.12|2196.35|2180.35|2190.03|2174.03|581
1638370500000|2021-12-01 14:55:00|2195|2179|2198.63|2182.63|2200.95|2184.95|2194.5|2178.5|526
1638370800000|2021-12-01 15:00:00|2198.39|2182.39|2195.19|2179.19|2205.33|2189.33|2195.06|2179.06|730
1638371100000|2021-12-01 15:05:00|2195.18|2179.18|2198.53|2182.53|2201.88|2185.88|2195.18|2179.18|444
1638371400000|2021-12-01 15:10:00|2198.71|2182.71|2192.7|2176.7|2198.83|2182.83|2191.29|2175.29|475
1638371700000|2021-12-01 15:15:00|2192.71|2176.71|2189.05|2173.05|2194.02|2178.02|2186.81|2170.81|486
1638372000000|2021-12-01 15:20:00|2189.04|2173.04|2187.04|2171.04|2191.13|2175.13|2185.84|2169.84|701
1638372300000|2021-12-01 15:25:00|2187.87|2171.87|2188.85|2172.85|2192.02|2176.02|2187.3|2171.3|577
1638372600000|2021-12-01 15:30:00|2188.86|2172.86|2186.47|2170.47|2191.9|2175.9|2186.26|2170.26|658
1638372900000|2021-12-01 15:35:00|2186.42|2170.42|2183.09|2167.09|2189.42|2173.42|2182.87|2166.87|663
1638373200000|2021-12-01 15:40:00|2182.96|2166.96|2182.61|2166.61|2184.43|2168.43|2178.7|2162.7|695
1638373500000|2021-12-01 15:45:00|2182.93|2166.93|2187.76|2171.76|2187.89|2171.89|2182.06|2166.06|488
1638373800000|2021-12-01 15:50:00|2187.78|2171.78|2188|2172|2189.28|2173.28|2184.95|2168.95|721
1638374100000|2021-12-01 15:55:00|2188.13|2172.13|2189.32|2173.32|2190.41|2174.41|2185.79|2169.79|594
1638374400000|2021-12-01 16:00:00|2189.25|2173.25|2191.11|2175.11|2193.21|2177.21|2188.97|2172.97|768
1638374700000|2021-12-01 16:05:00|2191.15|2175.15|2201.41|2185.41|2203.62|2187.62|2190.13|2174.13|672
1638375000000|2021-12-01 16:10:00|2201.3|2185.3|2201.09|2185.09|2203.52|2187.52|2198.43|2182.43|718
1638375300000|2021-12-01 16:15:00|2201.13|2185.13|2199.89|2183.89|2202.02|2186.02|2198.04|2182.04|645
1638375600000|2021-12-01 16:20:00|2199.85|2183.85|2194.25|2178.25|2200.2|2184.2|2192.15|2176.15|581
1638375900000|2021-12-01 16:25:00|2194.22|2178.22|2188.39|2172.39|2194.31|2178.31|2188.22|2172.22|708
1638376200000|2021-12-01 16:30:00|2188.63|2172.63|2185.05|2169.05|2189.25|2173.25|2184.05|2168.05|659
1638376500000|2021-12-01 16:35:00|2184.94|2168.94|2184.83|2168.83|2187.47|2171.47|2184.34|2168.34|736
1638376800000|2021-12-01 16:40:00|2184.94|2168.94|2186.96|2170.96|2187.53|2171.53|2184.44|2168.44|582
1638377100000|2021-12-01 16:45:00|2186.97|2170.97|2186.47|2170.47|2187.04|2171.04|2184.34|2168.34|668
1638377400000|2021-12-01 16:50:00|2186.64|2170.64|2181.4|2165.4|2188.85|2172.85|2181.27|2165.27|575
1638377700000|2021-12-01 16:55:00|2181.37|2165.37|2180.13|2164.13|2182.5|2166.5|2179.64|2163.64|695
1638378000000|2021-12-01 17:00:00|2180.17|2164.17|2182.03|2166.03|2183.67|2167.67|2179.86|2163.86|513
1638378300000|2021-12-01 17:05:00|2182.38|2166.38|2182.37|2166.37|2183.2|2167.2|2180.21|2164.21|557
1638378600000|2021-12-01 17:10:00|2182.27|2166.27|2183.7|2167.7|2184.64|2168.64|2182.06|2166.06|479
1638378900000|2021-12-01 17:15:00|2183.63|2167.63|2184.06|2168.06|2186.17|2170.17|2182.9|2166.9|516
1638379200000|2021-12-01 17:20:00|2184|2168|2182.29|2166.29|2185.03|2169.03|2177.98|2161.98|667
1638379500000|2021-12-01 17:25:00|2182.3|2166.3|2173.37|2157.37|2184.31|2168.31|2172.92|2156.92|617
1638379800000|2021-12-01 17:30:00|2172.93|2156.93|2174.04|2158.04|2175.69|2159.69|2172.93|2156.93|735
1638380100000|2021-12-01 17:35:00|2174.37|2158.37|2171.76|2155.76|2174.5|2158.5|2171.13|2155.13|706
1638380400000|2021-12-01 17:40:00|2171.72|2155.72|2170.47|2154.47|2173.16|2157.16|2169.79|2153.79|793
1638380700000|2021-12-01 17:45:00|2170.52|2154.52|2170.62|2154.62|2174.33|2158.33|2168.37|2152.37|709
1638381000000|2021-12-01 17:50:00|2170.61|2154.61|2162.78|2146.78|2170.62|2154.62|2162.6|2146.6|721
1638381300000|2021-12-01 17:55:00|2163.2|2147.2|2160.04|2144.04|2163.2|2147.2|2159.31|2143.31|780
1638381600000|2021-12-01 18:00:00|2159.99|2143.99|2160.77|2144.77|2163.79|2147.79|2159.46|2143.46|737
1638381900000|2021-12-01 18:05:00|2160.81|2144.81|2158.77|2142.77|2163.56|2147.56|2157.14|2141.14|799
1638382200000|2021-12-01 18:10:00|2158.85|2142.85|2153.4|2137.4|2158.96|2142.96|2152.27|2136.27|808
1638382500000|2021-12-01 18:15:00|2153.57|2137.57|2150.54|2134.54|2158.32|2142.32|2149.75|2133.75|565
1638382800000|2021-12-01 18:20:00|2150.53|2134.53|2155.5|2139.5|2156.88|2140.88|2144.39|2128.39|765
1638383100000|2021-12-01 18:25:00|2155.43|2139.43|2155.39|2139.39|2163.49|2147.49|2155.37|2139.37|748
1638383400000|2021-12-01 18:30:00|2155.38|2139.38|2151.49|2135.49|2156.73|2140.73|2151.49|2135.49|705
1638383700000|2021-12-01 18:35:00|2151.61|2135.61|2150.18|2134.18|2152.5|2136.5|2148.7|2132.7|441
1638384000000|2021-12-01 18:40:00|2150.29|2134.29|2149.45|2133.45|2151.05|2135.05|2146.55|2130.55|672
1638384300000|2021-12-01 18:45:00|2149.4|2133.4|2142.84|2126.84|2149.45|2133.45|2142.3|2126.3|554
1638384600000|2021-12-01 18:50:00|2142.94|2126.94|2141.5|2125.5|2146.37|2130.37|2140.21|2124.21|600
1638384900000|2021-12-01 18:55:00|2141.8|2125.8|2142.41|2126.41|2145.75|2129.75|2140.85|2124.85|375
1638385200000|2021-12-01 19:00:00|2142.4|2126.4|2144.51|2128.51|2146.37|2130.37|2142|2126|486
1638385500000|2021-12-01 19:05:00|2144.67|2128.67|2135.64|2119.64|2145.72|2129.72|2134.93|2118.93|709
1638385800000|2021-12-01 19:10:00|2135.79|2119.79|2129.33|2113.33|2135.95|2119.95|2128.05|2112.05|676
1638386100000|2021-12-01 19:15:00|2129.5|2113.5|2131.47|2115.47|2132.5|2116.5|2127.87|2111.87|657
1638386400000|2021-12-01 19:20:00|2131.42|2115.42|2141.56|2125.56|2141.56|2125.56|2131.32|2115.32|719
1638386700000|2021-12-01 19:25:00|2141.57|2125.57|2144.83|2128.83|2145.63|2129.63|2140.67|2124.67|546
1638387000000|2021-12-01 19:30:00|2144.84|2128.84|2144.26|2128.26|2148.8|2132.8|2141.3|2125.3|607
1638387300000|2021-12-01 19:35:00|2144.24|2128.24|2143.53|2127.53|2147.72|2131.72|2141.9|2125.9|553
1638387600000|2021-12-01 19:40:00|2143.75|2127.75|2141.85|2125.85|2143.75|2127.75|2139.74|2123.74|375
1638387900000|2021-12-01 19:45:00|2141.63|2125.63|2145.43|2129.43|2145.86|2129.86|2140.81|2124.81|471
1638388200000|2021-12-01 19:50:00|2145.48|2129.48|2137.69|2121.69|2147.72|2131.72|2136.96|2120.96|525
1638388500000|2021-12-01 19:55:00|2137.71|2121.71|2140.08|2124.08|2140.51|2124.51|2137.69|2121.69|268
1638388800000|2021-12-01 20:00:00|2140.1|2124.1|2129.73|2113.73|2141.63|2125.63|2129.49|2113.49|436
1638389100000|2021-12-01 20:05:00|2129.68|2113.68|2130.26|2114.26|2133.71|2117.71|2129.52|2113.52|466
1638389400000|2021-12-01 20:10:00|2130.4|2114.4|2137.13|2121.13|2137.46|2121.46|2130.11|2114.11|497
1638389700000|2021-12-01 20:15:00|2137.15|2121.15|2129.12|2113.12|2137.42|2121.42|2128.55|2112.55|497
1638390000000|2021-12-01 20:20:00|2128.81|2112.81|2117.21|2101.21|2129.31|2113.31|2116.83|2100.83|595
1638390300000|2021-12-01 20:25:00|2117.27|2101.27|2114.56|2098.56|2118.84|2102.84|2109.9|2093.9|773
1638390600000|2021-12-01 20:30:00|2114.53|2098.53|2112.96|2096.96|2119.81|2103.81|2110.4|2094.4|707
1638390900000|2021-12-01 20:35:00|2112.91|2096.91|2116.11|2100.11|2117.59|2101.59|2111.4|2095.4|624
1638391200000|2021-12-01 20:40:00|2116.12|2100.12|2120.89|2104.89|2121.81|2105.81|2114.71|2098.71|601
1638391500000|2021-12-01 20:45:00|2120.94|2104.94|2109.67|2093.67|2122.3|2106.3|2109.36|2093.36|576
1638391800000|2021-12-01 20:50:00|2109.52|2093.52|2110.51|2094.51|2115.66|2099.66|2108.76|2092.76|535
1638392100000|2021-12-01 20:55:00|2110.53|2094.53|2105.25|2089.25|2110.53|2094.53|2100.53|2084.53|630
1638392400000|2021-12-01 21:00:00|2105.27|2089.27|2101.19|2085.19|2105.5|2089.5|2100.14|2084.14|689
1638392700000|2021-12-01 21:05:00|2101.26|2085.26|2113.78|2097.78|2113.78|2097.78|2096.47|2080.47|700
1638393000000|2021-12-01 21:10:00|2113.84|2097.84|2110.5|2094.5|2116.61|2100.61|2102.68|2086.68|717
1638393300000|2021-12-01 21:15:00|2110.43|2094.43|2102.49|2086.49|2112.74|2096.74|2099.85|2083.85|446
1638393600000|2021-12-01 21:20:00|2102.5|2086.5|2100.52|2084.52|2105.9|2089.9|2100.39|2084.39|499
1638393900000|2021-12-01 21:25:00|2100.44|2084.44|2090.11|2074.11|2100.5|2084.5|2089.26|2073.26|533
1638394200000|2021-12-01 21:30:00|2090.23|2074.23|2089.35|2073.35|2096.5|2080.5|2087.36|2071.36|397
1638394500000|2021-12-01 21:35:00|2089.33|2073.33|2086.55|2070.55|2095.37|2079.37|2086.55|2070.55|462
1638394800000|2021-12-01 21:40:00|2086.6|2070.6|2089.41|2073.41|2089.91|2073.91|2086.09|2070.09|447
1638395100000|2021-12-01 21:45:00|2089.5|2073.5|2087.41|2071.41|2096.18|2080.18|2086.65|2070.65|449
1638395400000|2021-12-01 21:50:00|2087.4|2071.4|2095.31|2079.31|2095.49|2079.49|2086.5|2070.5|507
1638395700000|2021-12-01 21:55:00|2095.29|2079.29|2100.71|2084.71|2104.04|2088.04|2095.29|2079.29|564
1638396000000|2021-12-01 22:00:00|2100.74|2084.74|2109.06|2093.06|2109.51|2093.51|2100.62|2084.62|587
1638396300000|2021-12-01 22:05:00|2109.05|2093.05|2108.86|2092.86|2109.81|2093.81|2106.4|2090.4|475
1638396600000|2021-12-01 22:10:00|2108.68|2092.68|2101.51|2085.51|2109.39|2093.39|2100.13|2084.13|564
1638396900000|2021-12-01 22:15:00|2101.5|2085.5|2091.87|2075.87|2101.5|2085.5|2091.77|2075.77|423
1638397200000|2021-12-01 22:20:00|2091.88|2075.88|2095.87|2079.87|2096.93|2080.93|2091.62|2075.62|530
1638397500000|2021-12-01 22:25:00|2095.81|2079.81|2097.41|2081.41|2097.42|2081.42|2092.81|2076.81|294
1638397800000|2021-12-01 22:30:00|2097.44|2081.44|2094.37|2078.37|2097.71|2081.71|2094.14|2078.14|204
1638398100000|2021-12-01 22:35:00|2094.36|2078.36|2096.47|2080.47|2096.66|2080.66|2093.62|2077.62|100
1638398400000|2021-12-01 22:40:00|2096.51|2080.51|2099.25|2083.25|2104.12|2088.12|2096.49|2080.49|418
1638398700000|2021-12-01 22:45:00|2099.29|2083.29|2105.98|2089.98|2106.55|2090.55|2098.79|2082.79|308
1638399000000|2021-12-01 22:50:00|2105.73|2089.73|2110.38|2094.38|2112.93|2096.93|2105.61|2089.61|402
1638399300000|2021-12-01 22:55:00|2110.12|2094.12|2107.25|2091.25|2111.29|2095.29|2106.06|2090.06|372
1638399600000|2021-12-01 23:00:00|2107.36|2091.36|2108.81|2092.81|2109.5|2093.5|2106.07|2090.07|530
1638399900000|2021-12-01 23:05:00|2108.8|2092.8|2112.2|2096.2|2113.28|2097.28|2108.79|2092.79|349
1638400200000|2021-12-01 23:10:00|2112.04|2096.04|2111.01|2095.01|2113.26|2097.26|2109.25|2093.25|442
1638400500000|2021-12-01 23:15:00|2110.98|2094.98|2108.62|2092.62|2112.08|2096.08|2106.56|2090.56|576
1638400800000|2021-12-01 23:20:00|2108.3|2092.3|2112.52|2096.52|2114.52|2098.52|2107.83|2091.83|540
1638401100000|2021-12-01 23:25:00|2112.53|2096.53|2110.12|2094.12|2112.68|2096.68|2108.53|2092.53|505
1638401400000|2021-12-01 23:30:00|2110.09|2094.09|2109.46|2093.46|2110.63|2094.63|2106.4|2090.4|348
1638401700000|2021-12-01 23:35:00|2109.49|2093.49|2109.84|2093.84|2111.17|2095.17|2106.66|2090.66|483
1638402000000|2021-12-01 23:40:00|2109.83|2093.83|2105.02|2089.02|2110.47|2094.47|2104.6|2088.6|480
1638402300000|2021-12-01 23:45:00|2105.04|2089.04|2104.52|2088.52|2106.23|2090.23|2100.65|2084.65|507
1638402600000|2021-12-01 23:50:00|2104.68|2088.68|2104.65|2088.65|2107.77|2091.77|2104.34|2088.34|405
1638402900000|2021-12-01 23:55:00|2104.51|2088.51|2103.75|2087.75|2106.33|2090.33|2103.15|2087.15|532
1638403200000|2021-12-02 00:00:00|2103.7|2087.7|2095.67|2079.67|2106.6|2090.6|2094.5|2078.5|514
1638403500000|2021-12-02 00:05:00|2095.66|2079.66|2093.43|2077.43|2103.36|2087.36|2093.26|2077.26|453
1638403800000|2021-12-02 00:10:00|2093.41|2077.41|2093.62|2077.62|2097.47|2081.47|2086.39|2070.39|646
1638404100000|2021-12-02 00:15:00|2093.45|2077.45|2087.25|2071.25|2095.52|2079.52|2085.49|2069.49|548
1638404400000|2021-12-02 00:20:00|2087.5|2071.5|2093.71|2077.71|2095.85|2079.85|2085.96|2069.96|518
1638404700000|2021-12-02 00:25:00|2093.68|2077.68|2088.01|2072.01|2095.01|2079.01|2087.91|2071.91|559
1638405000000|2021-12-02 00:30:00|2088.17|2072.17|2090.3|2074.3|2093.29|2077.29|2087.61|2071.61|370
1638405300000|2021-12-02 00:35:00|2090.26|2074.26|2082.55|2066.55|2090.46|2074.46|2082.05|2066.05|502
1638405600000|2021-12-02 00:40:00|2082.44|2066.44|2081.5|2065.5|2082.44|2066.44|2077.8|2061.8|536
1638405900000|2021-12-02 00:45:00|2081.52|2065.52|2076.93|2060.93|2081.52|2065.52|2076.83|2060.83|430
1638406200000|2021-12-02 00:50:00|2076.25|2060.25|2080.33|2064.33|2081|2065|2072.5|2056.5|410
1638406500000|2021-12-02 00:55:00|2080.79|2064.79|2087.64|2071.64|2092.03|2076.03|2080.69|2064.69|423
1638406800000|2021-12-02 01:00:00|2087.69|2071.69|2081.43|2065.43|2088.31|2072.31|2078.01|2062.01|526
1638407100000|2021-12-02 01:05:00|2081.61|2065.61|2082.62|2066.62|2083.74|2067.74|2077.21|2061.21|555
1638407400000|2021-12-02 01:10:00|2082.61|2066.61|2091.7|2075.7|2091.71|2075.71|2082.61|2066.61|466
1638407700000|2021-12-02 01:15:00|2091.69|2075.69|2095.93|2079.93|2096.41|2080.41|2089.66|2073.66|392
1638408000000|2021-12-02 01:20:00|2095.92|2079.92|2089.98|2073.98|2096.15|2080.15|2089.21|2073.21|396
1638408300000|2021-12-02 01:25:00|2089.5|2073.5|2108.38|2092.38|2112.45|2096.45|2089.5|2073.5|620
1638408600000|2021-12-02 01:30:00|2108.37|2092.37|2100.77|2084.77|2111.65|2095.65|2100.58|2084.58|622
1638408900000|2021-12-02 01:35:00|2101.29|2085.29|2099.61|2083.61|2102.87|2086.87|2097.64|2081.64|481
1638409200000|2021-12-02 01:40:00|2099.6|2083.6|2101.31|2085.31|2104.83|2088.83|2099.46|2083.46|599
1638409500000|2021-12-02 01:45:00|2101.22|2085.22|2098.73|2082.73|2102.87|2086.87|2098.15|2082.15|428
1638409800000|2021-12-02 01:50:00|2098.75|2082.75|2095.64|2079.64|2101.75|2085.75|2095.24|2079.24|557
1638410100000|2021-12-02 01:55:00|2095.75|2079.75|2093.66|2077.66|2098.85|2082.85|2092.2|2076.2|599
1638410400000|2021-12-02 02:00:00|2093.68|2077.68|2098.95|2082.95|2103.15|2087.15|2093.44|2077.44|662
1638410700000|2021-12-02 02:05:00|2098.96|2082.96|2094.98|2078.98|2104.77|2088.77|2093.22|2077.22|542
1638411000000|2021-12-02 02:10:00|2094.95|2078.95|2101.52|2085.52|2110.11|2094.11|2093.53|2077.53|586
1638411300000|2021-12-02 02:15:00|2101.51|2085.51|2096.12|2080.12|2101.55|2085.55|2094.7|2078.7|602
1638411600000|2021-12-02 02:20:00|2096.08|2080.08|2108.44|2092.44|2108.44|2092.44|2095.79|2079.79|554
1638411900000|2021-12-02 02:25:00|2108.5|2092.5|2101.82|2085.82|2108.51|2092.51|2101.44|2085.44|470
1638412200000|2021-12-02 02:30:00|2101.79|2085.79|2111.15|2095.15|2111.51|2095.51|2101.78|2085.78|507
1638412500000|2021-12-02 02:35:00|2111.51|2095.51|2131.18|2115.18|2138.41|2122.41|2110.73|2094.73|578
1638412800000|2021-12-02 02:40:00|2131.16|2115.16|2148.72|2132.72|2158.55|2142.55|2125.96|2109.96|802
1638413100000|2021-12-02 02:45:00|2148.94|2132.94|2138.26|2122.26|2151.36|2135.36|2132.9|2116.9|743
1638413400000|2021-12-02 02:50:00|2137.71|2121.71|2141.86|2125.86|2154.21|2138.21|2137.7|2121.7|709
1638413700000|2021-12-02 02:55:00|2141.94|2125.94|2139.81|2123.81|2147.87|2131.87|2138.7|2122.7|619
1638414000000|2021-12-02 03:00:00|2139.8|2123.8|2117.5|2101.5|2139.8|2123.8|2116.01|2100.01|863
1638414300000|2021-12-02 03:05:00|2117.61|2101.61|2076.91|2060.91|2119.06|2103.06|2076.91|2060.91|940
1638414600000|2021-12-02 03:10:00|2076.87|2060.87|2070.5|2054.5|2087.47|2071.47|2068.89|2052.89|881
1638414900000|2021-12-02 03:15:00|2070.27|2054.27|2068.37|2052.37|2085.2|2069.2|2067.06|2051.06|948
1638415200000|2021-12-02 03:20:00|2068.36|2052.36|2079.5|2063.5|2080.31|2064.31|2063.65|2047.65|776
1638415500000|2021-12-02 03:25:00|2079.83|2063.83|2084.98|2068.98|2085.17|2069.17|2077.29|2061.29|637
1638415800000|2021-12-02 03:30:00|2084.59|2068.59|2086.5|2070.5|2093.56|2077.56|2081.75|2065.75|728
1638416100000|2021-12-02 03:35:00|2086.49|2070.49|2096.29|2080.29|2096.57|2080.57|2073.97|2057.97|795
1638416400000|2021-12-02 03:40:00|2096.31|2080.31|2112.48|2096.48|2112.61|2096.61|2092.92|2076.92|789
1638416700000|2021-12-02 03:45:00|2112.47|2096.47|2137.8|2121.8|2140.26|2124.26|2111.42|2095.42|826
1638417000000|2021-12-02 03:50:00|2137.77|2121.77|2158.57|2142.57|2158.8|2142.8|2137.77|2121.77|827
1638417300000|2021-12-02 03:55:00|2158.54|2142.54|2162.89|2146.89|2163.29|2147.29|2145.43|2129.43|874
1638417600000|2021-12-02 04:00:00|2163.05|2147.05|2234.68|2218.68|2235.76|2219.76|2143.7|2127.7|1028
1638417900000|2021-12-02 04:05:00|2234.55|2218.55|2242.51|2226.51|2245.6|2229.6|2222.08|2206.08|915
1638418200000|2021-12-02 04:10:00|2242.25|2226.25|2255.8|2239.8|2256.44|2240.44|2241.02|2225.02|819
1638418500000|2021-12-02 04:15:00|2255.69|2239.69|2248.84|2232.84|2255.8|2239.8|2230.54|2214.54|830
1638418800000|2021-12-02 04:20:00|2248.18|2232.18|2256.6|2240.6|2261.63|2245.63|2242.12|2226.12|765
1638419100000|2021-12-02 04:25:00|2256.61|2240.61|2237.57|2221.57|2258.07|2242.07|2228.84|2212.84|704
1638419400000|2021-12-02 04:30:00|2237.54|2221.54|2223.22|2207.22|2238.98|2222.98|2222.77|2206.77|742
1638419700000|2021-12-02 04:35:00|2223.14|2207.14|2209.18|2193.18|2227.13|2211.13|2191.97|2175.97|794
1638420000000|2021-12-02 04:40:00|2209.14|2193.14|2200.2|2184.2|2209.67|2193.67|2197.17|2181.17|468
1638420300000|2021-12-02 04:45:00|2199.15|2183.15|2207.11|2191.11|2207.11|2191.11|2197.07|2181.07|636
1638420600000|2021-12-02 04:50:00|2207.02|2191.02|2201.74|2185.74|2208.73|2192.73|2201.74|2185.74|522
1638420900000|2021-12-02 04:55:00|2201.9|2185.9|2199.21|2183.21|2204.34|2188.34|2195.45|2179.45|391
1638421200000|2021-12-02 05:00:00|2199.24|2183.24|2203.28|2187.28|2205.47|2189.47|2197.52|2181.52|515
1638421500000|2021-12-02 05:05:00|2203.29|2187.29|2209.29|2193.29|2210.13|2194.13|2201.5|2185.5|466
1638421800000|2021-12-02 05:10:00|2209.19|2193.19|2212.23|2196.23|2212.23|2196.23|2205.08|2189.08|584
1638422100000|2021-12-02 05:15:00|2212.14|2196.14|2218.28|2202.28|2222.43|2206.43|2211.5|2195.5|741
1638422400000|2021-12-02 05:20:00|2218.53|2202.53|2214.62|2198.62|2227.68|2211.68|2210.62|2194.62|733
1638422700000|2021-12-02 05:25:00|2214.61|2198.61|2205.04|2189.04|2215.41|2199.41|2204.15|2188.15|645
1638423000000|2021-12-02 05:30:00|2204.99|2188.99|2208.09|2192.09|2209.36|2193.36|2203.43|2187.43|595
1638423300000|2021-12-02 05:35:00|2208.32|2192.32|2205.9|2189.9|2210.05|2194.05|2205.73|2189.73|554
1638423600000|2021-12-02 05:40:00|2205.73|2189.73|2214.14|2198.14|2217.38|2201.38|2205.73|2189.73|535
1638423900000|2021-12-02 05:45:00|2214.13|2198.13|2212.2|2196.2|2215.3|2199.3|2211.84|2195.84|501
1638424200000|2021-12-02 05:50:00|2212.02|2196.02|2216.56|2200.56|2217.67|2201.67|2207.5|2191.5|395
1638424500000|2021-12-02 05:55:00|2216.55|2200.55|2220.86|2204.86|2221.51|2205.51|2213.98|2197.98|489
1638424800000|2021-12-02 06:00:00|2221.32|2205.32|2227.72|2211.72|2237.46|2221.46|2220.5|2204.5|677
1638425100000|2021-12-02 06:05:00|2227.7|2211.7|2235.3|2219.3|2235.91|2219.91|2226.95|2210.95|559
1638425400000|2021-12-02 06:10:00|2235.01|2219.01|2240.86|2224.86|2241.38|2225.38|2233.65|2217.65|480
1638425700000|2021-12-02 06:15:00|2241.09|2225.09|2241.3|2225.3|2244.55|2228.55|2238.85|2222.85|552
1638426000000|2021-12-02 06:20:00|2241.29|2225.29|2247.83|2231.83|2248.2|2232.2|2240.53|2224.53|441
1638426300000|2021-12-02 06:25:00|2247.08|2231.08|2264.46|2248.46|2277.7|2261.7|2242|2226|683
1638426600000|2021-12-02 06:30:00|2264.51|2248.51|2275.03|2259.03|2275.9|2259.9|2260.37|2244.37|744
1638426900000|2021-12-02 06:35:00|2275.11|2259.11|2257.98|2241.98|2286.3|2270.3|2257.7|2241.7|951
1638427200000|2021-12-02 06:40:00|2257.72|2241.72|2258.58|2242.58|2268.66|2252.66|2252.19|2236.19|695
1638427500000|2021-12-02 06:45:00|2258.77|2242.77|2255.79|2239.79|2259.72|2243.72|2249.09|2233.09|661
1638427800000|2021-12-02 06:50:00|2255.76|2239.76|2257.65|2241.65|2263.71|2247.71|2252.1|2236.1|484
1638428100000|2021-12-02 06:55:00|2258.19|2242.19|2259.3|2243.3|2259.69|2243.69|2254.38|2238.38|569
1638428400000|2021-12-02 07:00:00|2259.36|2243.36|2259.85|2243.85|2261.83|2245.83|2256.43|2240.43|554
1638428700000|2021-12-02 07:05:00|2260.11|2244.11|2249.72|2233.72|2260.11|2244.11|2248.95|2232.95|689
1638429000000|2021-12-02 07:10:00|2249.74|2233.74|2253.84|2237.84|2256.56|2240.56|2248.26|2232.26|746
1638429300000|2021-12-02 07:15:00|2253.79|2237.79|2251.82|2235.82|2257.27|2241.27|2251.37|2235.37|761
1638429600000|2021-12-02 07:20:00|2251.81|2235.81|2252.9|2236.9|2256.4|2240.4|2246.89|2230.89|759
1638429900000|2021-12-02 07:25:00|2252.75|2236.75|2249.62|2233.62|2255.44|2239.44|2248.96|2232.96|652
1638430200000|2021-12-02 07:30:00|2249.74|2233.74|2236.94|2220.94|2249.74|2233.74|2236.56|2220.56|783
1638430500000|2021-12-02 07:35:00|2236.97|2220.97|2241.6|2225.6|2243.75|2227.75|2236.9|2220.9|635
1638430800000|2021-12-02 07:40:00|2241.83|2225.83|2238.52|2222.52|2242.14|2226.14|2233.78|2217.78|547
1638431100000|2021-12-02 07:45:00|2238.54|2222.54|2233.72|2217.72|2244.52|2228.52|2233.72|2217.72|644
1638431400000|2021-12-02 07:50:00|2233.67|2217.67|2250.18|2234.18|2255.89|2239.89|2230.47|2214.47|607
1638431700000|2021-12-02 07:55:00|2250.21|2234.21|2250.69|2234.69|2252.46|2236.46|2242.6|2226.6|633
1638432000000|2021-12-02 08:00:00|2250.72|2234.72|2250.65|2234.65|2260.51|2244.51|2247.48|2231.48|656
1638432300000|2021-12-02 08:05:00|2250.57|2234.57|2249.74|2233.74|2252.49|2236.49|2248.01|2232.01|706
1638432600000|2021-12-02 08:10:00|2249.73|2233.73|2271.23|2255.23|2275.67|2259.67|2244.11|2228.11|695
1638432900000|2021-12-02 08:15:00|2271.5|2255.5|2260.34|2244.34|2272.28|2256.28|2259.74|2243.74|688
1638433200000|2021-12-02 08:20:00|2260.32|2244.32|2268.97|2252.97|2270.53|2254.53|2258.07|2242.07|598
1638433500000|2021-12-02 08:25:00|2268.94|2252.94|2262.08|2246.08|2269.61|2253.61|2259.5|2243.5|627
1638433800000|2021-12-02 08:30:00|2262.45|2246.45|2260.97|2244.97|2267.25|2251.25|2256.27|2240.27|697
1638434100000|2021-12-02 08:35:00|2261.03|2245.03|2270.5|2254.5|2272.67|2256.67|2258.59|2242.59|563
1638434400000|2021-12-02 08:40:00|2270.82|2254.82|2255.77|2239.77|2271.39|2255.39|2255.77|2239.77|701
1638434700000|2021-12-02 08:45:00|2255.72|2239.72|2263.33|2247.33|2266.44|2250.44|2251.67|2235.67|684
1638435000000|2021-12-02 08:50:00|2263.38|2247.38|2253.66|2237.66|2267.02|2251.02|2249.74|2233.74|602
1638435300000|2021-12-02 08:55:00|2253.65|2237.65|2249.39|2233.39|2255.64|2239.64|2247.79|2231.79|603
1638435600000|2021-12-02 09:00:00|2249.74|2233.74|2250.6|2234.6|2252.16|2236.16|2248.67|2232.67|576
1638435900000|2021-12-02 09:05:00|2250.54|2234.54|2248.99|2232.99|2251.81|2235.81|2248.56|2232.56|514
1638436200000|2021-12-02 09:10:00|2248.85|2232.85|2255.03|2239.03|2255.04|2239.04|2248.85|2232.85|646
1638436500000|2021-12-02 09:15:00|2255|2239|2249.88|2233.88|2255.49|2239.49|2245.94|2229.94|674
1638436800000|2021-12-02 09:20:00|2249.86|2233.86|2247.26|2231.26|2249.92|2233.92|2246.1|2230.1|740
1638437100000|2021-12-02 09:25:00|2247.45|2231.45|2244.75|2228.75|2247.49|2231.49|2244.5|2228.5|697
1638437400000|2021-12-02 09:30:00|2244.73|2228.73|2245.7|2229.7|2249.9|2233.9|2244.5|2228.5|741
1638437700000|2021-12-02 09:35:00|2245.59|2229.59|2256.2|2240.2|2261.83|2245.83|2245.04|2229.04|760
1638438000000|2021-12-02 09:40:00|2256.35|2240.35|2268.8|2252.8|2270.13|2254.13|2255.1|2239.1|741
1638438300000|2021-12-02 09:45:00|2268.83|2252.83|2259.39|2243.39|2270.27|2254.27|2259.39|2243.39|640
1638438600000|2021-12-02 09:50:00|2259.34|2243.34|2256.78|2240.78|2259.34|2243.34|2253.29|2237.29|629
1638438900000|2021-12-02 09:55:00|2256.8|2240.8|2262.42|2246.42|2265.35|2249.35|2256.55|2240.55|667
1638439200000|2021-12-02 10:00:00|2261.73|2245.73|2266.45|2250.45|2266.45|2250.45|2253.29|2237.29|633
1638439500000|2021-12-02 10:05:00|2266.61|2250.61|2258.91|2242.91|2269.05|2253.05|2255.04|2239.04|785
1638439800000|2021-12-02 10:10:00|2258.9|2242.9|2255.63|2239.63|2258.9|2242.9|2255.6|2239.6|548
1638440100000|2021-12-02 10:15:00|2255.66|2239.66|2249.01|2233.01|2258.88|2242.88|2248.13|2232.13|764
1638440400000|2021-12-02 10:20:00|2248.62|2232.62|2242.36|2226.36|2252.65|2236.65|2240.53|2224.53|812
1638440700000|2021-12-02 10:25:00|2242.51|2226.51|2236.23|2220.23|2244.23|2228.23|2232|2216|709
1638441000000|2021-12-02 10:30:00|2236|2220|2241.9|2225.9|2244.95|2228.95|2235.87|2219.87|601
1638441300000|2021-12-02 10:35:00|2241.92|2225.92|2249.64|2233.64|2249.72|2233.72|2241.9|2225.9|633
1638441600000|2021-12-02 10:40:00|2249.67|2233.67|2262.86|2246.86|2263.68|2247.68|2249.67|2233.67|674
1638441900000|2021-12-02 10:45:00|2262.85|2246.85|2250.87|2234.87|2263|2247|2250.78|2234.78|725
1638442200000|2021-12-02 10:50:00|2250.84|2234.84|2249.42|2233.42|2254.02|2238.02|2245.14|2229.14|623
1638442500000|2021-12-02 10:55:00|2249.5|2233.5|2263.96|2247.96|2264.71|2248.71|2246.73|2230.73|427
1638442800000|2021-12-02 11:00:00|2263.95|2247.95|2255.46|2239.46|2265.51|2249.51|2254.45|2238.45|485
1638443100000|2021-12-02 11:05:00|2255.47|2239.47|2236.6|2220.6|2256.06|2240.06|2235.88|2219.88|717
1638443400000|2021-12-02 11:10:00|2236.33|2220.33|2221.19|2205.19|2236.5|2220.5|2219.98|2203.98|706
1638443700000|2021-12-02 11:15:00|2221.15|2205.15|2242.02|2226.02|2245.63|2229.63|2219.93|2203.93|699
1638444000000|2021-12-02 11:20:00|2242.01|2226.01|2230.16|2214.16|2242.02|2226.02|2228.33|2212.33|646
1638444300000|2021-12-02 11:25:00|2229.83|2213.83|2247.84|2231.84|2252.57|2236.57|2226.72|2210.72|632
1638444600000|2021-12-02 11:30:00|2248.07|2232.07|2251.23|2235.23|2257.9|2241.9|2247.69|2231.69|665
1638444900000|2021-12-02 11:35:00|2251.25|2235.25|2252.83|2236.83|2262.03|2246.03|2251.25|2235.25|762
1638445200000|2021-12-02 11:40:00|2252.5|2236.5|2249.93|2233.93|2260.98|2244.98|2249.77|2233.77|585
1638445500000|2021-12-02 11:45:00|2250.32|2234.32|2238.57|2222.57|2250.72|2234.72|2236.79|2220.79|771
1638445800000|2021-12-02 11:50:00|2238.72|2222.72|2256.96|2240.96|2258.59|2242.59|2238.3|2222.3|542
1638446100000|2021-12-02 11:55:00|2257.1|2241.1|2253.18|2237.18|2257.98|2241.98|2250.97|2234.97|670
1638446400000|2021-12-02 12:00:00|2253.41|2237.41|2249.92|2233.92|2254.81|2238.81|2245.39|2229.39|620
1638446700000|2021-12-02 12:05:00|2249.9|2233.9|2231.96|2215.96|2252.06|2236.06|2230.81|2214.81|683
1638447000000|2021-12-02 12:10:00|2231.85|2215.85|2230.61|2214.61|2236.55|2220.55|2228.79|2212.79|717
1638447300000|2021-12-02 12:15:00|2230.6|2214.6|2227.85|2211.85|2237.02|2221.02|2225.06|2209.06|781
1638447600000|2021-12-02 12:20:00|2227.81|2211.81|2235.73|2219.73|2238.16|2222.16|2227|2211|879
1638447900000|2021-12-02 12:25:00|2236.09|2220.09|2245.54|2229.54|2247.2|2231.2|2235.81|2219.81|697
1638448200000|2021-12-02 12:30:00|2246.15|2230.15|2245.51|2229.51|2252.78|2236.78|2243.37|2227.37|737
1638448500000|2021-12-02 12:35:00|2245.5|2229.5|2238.56|2222.56|2245.91|2229.91|2238.43|2222.43|791
1638448800000|2021-12-02 12:40:00|2239.15|2223.15|2231.48|2215.48|2239.75|2223.75|2231.21|2215.21|715
1638449100000|2021-12-02 12:45:00|2231.71|2215.71|2225.77|2209.77|2233.25|2217.25|2225.77|2209.77|646
1638449400000|2021-12-02 12:50:00|2225.44|2209.44|2242.74|2226.74|2243.04|2227.04|2224.84|2208.84|766
1638449700000|2021-12-02 12:55:00|2242.96|2226.96|2248.51|2232.51|2249.57|2233.57|2241.03|2225.03|714
1638450000000|2021-12-02 13:00:00|2248.76|2232.76|2252.45|2236.45|2255.78|2239.78|2248.01|2232.01|607
1638450300000|2021-12-02 13:05:00|2252.53|2236.53|2247.87|2231.87|2252.67|2236.67|2245.98|2229.98|660
1638450600000|2021-12-02 13:10:00|2247.89|2231.89|2242.45|2226.45|2248.66|2232.66|2240.02|2224.02|726
1638450900000|2021-12-02 13:15:00|2242.49|2226.49|2237.16|2221.16|2242.95|2226.95|2236.5|2220.5|633
1638451200000|2021-12-02 13:20:00|2237.14|2221.14|2225.11|2209.11|2237.25|2221.25|2223.51|2207.51|687
1638451500000|2021-12-02 13:25:00|2225.02|2209.02|2218.89|2202.89|2225.5|2209.5|2216.94|2200.94|837
1638451800000|2021-12-02 13:30:00|2218.63|2202.63|2232.89|2216.89|2233.69|2217.69|2218.35|2202.35|739
1638452100000|2021-12-02 13:35:00|2232.96|2216.96|2219.84|2203.84|2233.74|2217.74|2219.58|2203.58|733
1638452400000|2021-12-02 13:40:00|2219.83|2203.83|2227.81|2211.81|2227.86|2211.86|2219.06|2203.06|661
1638452700000|2021-12-02 13:45:00|2227.85|2211.85|2226.92|2210.92|2230.41|2214.41|2223.44|2207.44|706
1638453000000|2021-12-02 13:50:00|2226.91|2210.91|2230.74|2214.74|2234.07|2218.07|2222.12|2206.12|573
1638453300000|2021-12-02 13:55:00|2230.22|2214.22|2242.36|2226.36|2243.99|2227.99|2229.51|2213.51|617
1638453600000|2021-12-02 14:00:00|2242.49|2226.49|2235.73|2219.73|2247.92|2231.92|2235.73|2219.73|704
1638453900000|2021-12-02 14:05:00|2235.9|2219.9|2242.21|2226.21|2242.58|2226.58|2232.5|2216.5|626
1638454200000|2021-12-02 14:10:00|2242.18|2226.18|2251.75|2235.75|2252.5|2236.5|2241|2225|530
1638454500000|2021-12-02 14:15:00|2252.25|2236.25|2244.25|2228.25|2252.25|2236.25|2241.3|2225.3|70
1638454800000|2021-12-02 14:20:00|2243.95|2227.95|2250.1|2234.1|2250.5|2234.5|2243.2|2227.2|57
1638455100000|2021-12-02 14:25:00|2250.15|2234.15|2236.5|2220.5|2251.5|2235.5|2235.75|2219.75|74
1638455400000|2021-12-02 14:30:00|2235.5|2219.5|2233.8|2217.8|2238.5|2222.5|2228|2212|143
1638455700000|2021-12-02 14:35:00|2233.85|2217.85|2244.35|2228.35|2244.35|2228.35|2228.4|2212.4|126
1638456000000|2021-12-02 14:40:00|2244.75|2228.75|2238.7|2222.7|2245.5|2229.5|2238.55|2222.55|124
1638456300000|2021-12-02 14:45:00|2239.5|2223.5|2245|2229|2245.5|2229.5|2237.95|2221.95|52
1638456600000|2021-12-02 14:50:00|2244.5|2228.5|2244.65|2228.65|2245.5|2229.5|2243.05|2227.05|65
1638456900000|2021-12-02 14:55:00|2244.75|2228.75|2244.95|2228.95|2244.95|2228.95|2241|2225|74
1638457200000|2021-12-02 15:00:00|2244.9|2228.9|2258.9|2242.9|2264|2248|2242.15|2226.15|135
1638457500000|2021-12-02 15:05:00|2259.5|2243.5|2266.5|2250.5|2267.5|2251.5|2256|2240|112
1638457800000|2021-12-02 15:10:00|2266.75|2250.75|2267.5|2251.5|2281.5|2265.5|2266.75|2250.75|155
1638458100000|2021-12-02 15:15:00|2266.65|2250.65|2261.85|2245.85|2277.5|2261.5|2260.7|2244.7|135
1638458400000|2021-12-02 15:20:00|2261.3|2245.3|2293.5|2277.5|2303|2287|2252.4|2236.4|401
1638458700000|2021-12-02 15:25:00|2294|2278|2298|2282|2301.5|2285.5|2286|2270|144
1638459000000|2021-12-02 15:30:00|2297.5|2281.5|2294|2278|2310.5|2294.5|2288.99|2272.99|396
1638459300000|2021-12-02 15:35:00|2294.5|2278.5|2289.56|2273.56|2297|2281|2286|2270|576
1638459600000|2021-12-02 15:40:00|2289.37|2273.37|2289.64|2273.64|2293.78|2277.78|2283.56|2267.56|760
1638459900000|2021-12-02 15:45:00|2289.61|2273.61|2308.4|2292.4|2312|2296|2289.18|2273.18|612
1638460200000|2021-12-02 15:50:00|2308.41|2292.41|2289.79|2273.79|2311.5|2295.5|2289.79|2273.79|783
1638460500000|2021-12-02 15:55:00|2289.81|2273.81|2298.22|2282.22|2302.04|2286.04|2289.35|2273.35|676
1638460800000|2021-12-02 16:00:00|2298.07|2282.07|2279.11|2263.11|2298.76|2282.76|2275.66|2259.66|783
1638461100000|2021-12-02 16:05:00|2279.35|2263.35|2286.09|2270.09|2286.32|2270.32|2279.27|2263.27|755
1638461400000|2021-12-02 16:10:00|2286.03|2270.03|2268.43|2252.43|2286.03|2270.03|2265.45|2249.45|956
1638461700000|2021-12-02 16:15:00|2268.32|2252.32|2273.55|2257.55|2279.77|2263.77|2267.29|2251.29|754
1638462000000|2021-12-02 16:20:00|2273.92|2257.92|2268.48|2252.48|2278.34|2262.34|2268.23|2252.23|768
1638462300000|2021-12-02 16:25:00|2268.46|2252.46|2260.22|2244.22|2268.46|2252.46|2259.29|2243.29|718
1638462600000|2021-12-02 16:30:00|2260.5|2244.5|2251.39|2235.39|2268.84|2252.84|2251.27|2235.27|851
1638462900000|2021-12-02 16:35:00|2251.49|2235.49|2247.86|2231.86|2253.76|2237.76|2247.35|2231.35|865
1638463200000|2021-12-02 16:40:00|2248.01|2232.01|2236.94|2220.94|2250.32|2234.32|2235.35|2219.35|697
1638463500000|2021-12-02 16:45:00|2236.89|2220.89|2241.32|2225.32|2245.11|2229.11|2233.7|2217.7|765
1638463800000|2021-12-02 16:50:00|2241.46|2225.46|2255.27|2239.27|2255.52|2239.52|2239.68|2223.68|705
1638464100000|2021-12-02 16:55:00|2255.61|2239.61|2260.48|2244.48|2267.41|2251.41|2249.79|2233.79|816
1638464400000|2021-12-02 17:00:00|2260.74|2244.74|2256.46|2240.46|2266.41|2250.41|2253.71|2237.71|860
1638464700000|2021-12-02 17:05:00|2256.53|2240.53|2265.58|2249.58|2267.25|2251.25|2254.31|2238.31|770
1638465000000|2021-12-02 17:10:00|2265.59|2249.59|2267.66|2251.66|2269.18|2253.18|2263.52|2247.52|705
1638465300000|2021-12-02 17:15:00|2268.02|2252.02|2257.93|2241.93|2269.06|2253.06|2257.13|2241.13|747
1638465600000|2021-12-02 17:20:00|2257.88|2241.88|2260.2|2244.2|2261.64|2245.64|2254.43|2238.43|675
1638465900000|2021-12-02 17:25:00|2259.87|2243.87|2266.82|2250.82|2267.79|2251.79|2253.95|2237.95|532
1638466200000|2021-12-02 17:30:00|2266.9|2250.9|2258.42|2242.42|2268.13|2252.13|2257.79|2241.79|607
1638466500000|2021-12-02 17:35:00|2258.46|2242.46|2259.69|2243.69|2261.55|2245.55|2253.99|2237.99|743
1638466800000|2021-12-02 17:40:00|2259.84|2243.84|2257.74|2241.74|2263.06|2247.06|2256.78|2240.78|571
1638467100000|2021-12-02 17:45:00|2257.19|2241.19|2258.29|2242.29|2259.09|2243.09|2256.05|2240.05|534
1638467400000|2021-12-02 17:50:00|2257.86|2241.86|2255.56|2239.56|2259.76|2243.76|2254.15|2238.15|541
1638467700000|2021-12-02 17:55:00|2255.62|2239.62|2256.12|2240.12|2257.59|2241.59|2254.06|2238.06|664
1638468000000|2021-12-02 18:00:00|2255.97|2239.97|2244.67|2228.67|2256.76|2240.76|2243.36|2227.36|797
1638468300000|2021-12-02 18:05:00|2244.82|2228.82|2238.85|2222.85|2245.86|2229.86|2237.68|2221.68|782
1638468600000|2021-12-02 18:10:00|2238.84|2222.84|2236.71|2220.71|2238.84|2222.84|2232.66|2216.66|738
1638468900000|2021-12-02 18:15:00|2236.83|2220.83|2233.4|2217.4|2238.75|2222.75|2232.35|2216.35|672
1638469200000|2021-12-02 18:20:00|2233.39|2217.39|2231.66|2215.66|2240.67|2224.67|2230.88|2214.88|612
1638469500000|2021-12-02 18:25:00|2231.62|2215.62|2231.52|2215.52|2235.3|2219.3|2229.12|2213.12|788
1638469800000|2021-12-02 18:30:00|2231.47|2215.47|2237.64|2221.64|2238.98|2222.98|2224.38|2208.38|650
1638470100000|2021-12-02 18:35:00|2237.59|2221.59|2237.65|2221.65|2238.91|2222.91|2233.02|2217.02|705
1638470400000|2021-12-02 18:40:00|2237.67|2221.67|2241.27|2225.27|2244.3|2228.3|2236.22|2220.22|668
1638470700000|2021-12-02 18:45:00|2241.42|2225.42|2236.84|2220.84|2241.42|2225.42|2233.82|2217.82|579
1638471000000|2021-12-02 18:50:00|2236.79|2220.79|2245.35|2229.35|2245.35|2229.35|2236.21|2220.21|608
1638471300000|2021-12-02 18:55:00|2245.66|2229.66|2246.09|2230.09|2246.33|2230.33|2241.33|2225.33|556
1638471600000|2021-12-02 19:00:00|2246.61|2230.61|2249.48|2233.48|2251.39|2235.39|2243.52|2227.52|490
1638471900000|2021-12-02 19:05:00|2249.46|2233.46|2249.46|2233.46|2250.59|2234.59|2243.73|2227.73|580
1638472200000|2021-12-02 19:10:00|2249.68|2233.68|2251.58|2235.58|2254.97|2238.97|2248.26|2232.26|718
1638472500000|2021-12-02 19:15:00|2251.62|2235.62|2255.4|2239.4|2255.64|2239.64|2251.5|2235.5|643
1638472800000|2021-12-02 19:20:00|2254.55|2238.55|2256.12|2240.12|2260.41|2244.41|2252.52|2236.52|672
1638473100000|2021-12-02 19:25:00|2256.14|2240.14|2253.98|2237.98|2256.47|2240.47|2251.58|2235.58|504
1638473400000|2021-12-02 19:30:00|2253.88|2237.88|2248.99|2232.99|2254.36|2238.36|2248.62|2232.62|538
1638473700000|2021-12-02 19:35:00|2248.98|2232.98|2246.31|2230.31|2250.01|2234.01|2243.86|2227.86|537
1638474000000|2021-12-02 19:40:00|2245.1|2229.1|2242.73|2226.73|2249.38|2233.38|2242.73|2226.73|476
1638474300000|2021-12-02 19:45:00|2242.86|2226.86|2239.36|2223.36|2248.98|2232.98|2239.31|2223.31|594
1638474600000|2021-12-02 19:50:00|2239.6|2223.6|2241.8|2225.8|2244.13|2228.13|2239.6|2223.6|587
1638474900000|2021-12-02 19:55:00|2242.06|2226.06|2248.59|2232.59|2250.45|2234.45|2241.8|2225.8|482
1638475200000|2021-12-02 20:00:00|2248.62|2232.62|2241.8|2225.8|2250.99|2234.99|2241.23|2225.23|641
1638475500000|2021-12-02 20:05:00|2241.81|2225.81|2250.7|2234.7|2252.7|2236.7|2240.15|2224.15|686
1638475800000|2021-12-02 20:10:00|2250.73|2234.73|2249.85|2233.85|2250.82|2234.82|2245.43|2229.43|708
1638476100000|2021-12-02 20:15:00|2249.78|2233.78|2249.73|2233.73|2252.78|2236.78|2248.44|2232.44|575
1638476400000|2021-12-02 20:20:00|2249.63|2233.63|2256.72|2240.72|2256.72|2240.72|2247.56|2231.56|452
1638476700000|2021-12-02 20:25:00|2256.74|2240.74|2258.62|2242.62|2259.8|2243.8|2256.5|2240.5|517
1638477000000|2021-12-02 20:30:00|2258.61|2242.61|2259.21|2243.21|2262.7|2246.7|2256.38|2240.38|603
1638477300000|2021-12-02 20:35:00|2259.2|2243.2|2262.33|2246.33|2262.89|2246.89|2256.5|2240.5|537
1638477600000|2021-12-02 20:40:00|2261.92|2245.92|2267.74|2251.74|2267.74|2251.74|2261.49|2245.49|317
1638477900000|2021-12-02 20:45:00|2267.77|2251.77|2268.49|2252.49|2268.88|2252.88|2262.49|2246.49|595
1638478200000|2021-12-02 20:50:00|2268.43|2252.43|2267.57|2251.57|2268.77|2252.77|2262.22|2246.22|615
1638478500000|2021-12-02 20:55:00|2267.47|2251.47|2275.03|2259.03|2275.3|2259.3|2266.45|2250.45|312
1638478800000|2021-12-02 21:00:00|2274.53|2258.53|2266.81|2250.81|2276.59|2260.59|2265.49|2249.49|586
1638479100000|2021-12-02 21:05:00|2266.79|2250.79|2264.58|2248.58|2268.49|2252.49|2263.38|2247.38|656
1638479400000|2021-12-02 21:10:00|2264.59|2248.59|2262.82|2246.82|2266.24|2250.24|2260.68|2244.68|433
1638479700000|2021-12-02 21:15:00|2262.85|2246.85|2270.29|2254.29|2277.41|2261.41|2262.4|2246.4|424
1638480000000|2021-12-02 21:20:00|2270|2254|2267.35|2251.35|2270.94|2254.94|2265.61|2249.61|509
1638480300000|2021-12-02 21:25:00|2267.34|2251.34|2268.89|2252.89|2269.11|2253.11|2262.83|2246.83|398
1638480600000|2021-12-02 21:30:00|2269.06|2253.06|2265.71|2249.71|2271.72|2255.72|2265.35|2249.35|456
1638480900000|2021-12-02 21:35:00|2265.7|2249.7|2269.79|2253.79|2270.35|2254.35|2263.58|2247.58|347
1638481200000|2021-12-02 21:40:00|2269.75|2253.75|2272.9|2256.9|2273.34|2257.34|2269.5|2253.5|174
1638481500000|2021-12-02 21:45:00|2272.91|2256.91|2268.79|2252.79|2273.15|2257.15|2268.79|2252.79|400
1638481800000|2021-12-02 21:50:00|2269.01|2253.01|2273.43|2257.43|2278.27|2262.27|2268.79|2252.79|415
1638482100000|2021-12-02 21:55:00|2273.47|2257.47|2281.89|2265.89|2282.3|2266.3|2271.5|2255.5|326
1638482400000|2021-12-02 22:00:00|2281.97|2265.97|2270.21|2254.21|2281.97|2265.97|2269.99|2253.99|666
1638482700000|2021-12-02 22:05:00|2270.64|2254.64|2274.02|2258.02|2275.8|2259.8|2270.48|2254.48|582
1638483000000|2021-12-02 22:10:00|2274.01|2258.01|2272.5|2256.5|2275.68|2259.68|2272.42|2256.42|574
1638483300000|2021-12-02 22:15:00|2273.07|2257.07|2264.92|2248.92|2273.44|2257.44|2264.58|2248.58|459
1638483600000|2021-12-02 22:20:00|2264.97|2248.97|2266.86|2250.86|2267.01|2251.01|2264.48|2248.48|307
1638483900000|2021-12-02 22:25:00|2266.85|2250.85|2263.07|2247.07|2266.86|2250.86|2262.81|2246.81|369
1638484200000|2021-12-02 22:30:00|2263.24|2247.24|2264.54|2248.54|2265.81|2249.81|2262.56|2246.56|295
1638484500000|2021-12-02 22:35:00|2264.63|2248.63|2262.96|2246.96|2264.66|2248.66|2262.73|2246.73|225
1638484800000|2021-12-02 22:40:00|2262.89|2246.89|2268.15|2252.15|2268.16|2252.16|2262.67|2246.67|189
1638485100000|2021-12-02 22:45:00|2268.43|2252.43|2271.4|2255.4|2272.34|2256.34|2267.5|2251.5|352
1638485400000|2021-12-02 22:50:00|2271.39|2255.39|2263.81|2247.81|2272.02|2256.02|2262.5|2246.5|364
1638485700000|2021-12-02 22:55:00|2263.8|2247.8|2268.72|2252.72|2269.17|2253.17|2261.54|2245.54|441
1638486000000|2021-12-02 23:00:00|2268.71|2252.71|2259.05|2243.05|2268.91|2252.91|2255.3|2239.3|532
1638486300000|2021-12-02 23:05:00|2258.88|2242.88|2265.59|2249.59|2268.49|2252.49|2257.22|2241.22|560
1638486600000|2021-12-02 23:10:00|2266.27|2250.27|2262.39|2246.39|2266.27|2250.27|2261.28|2245.28|469
1638486900000|2021-12-02 23:15:00|2262.51|2246.51|2252.56|2236.56|2265.67|2249.67|2251.83|2235.83|663
1638487200000|2021-12-02 23:20:00|2252.55|2236.55|2251.65|2235.65|2253.47|2237.47|2250.32|2234.32|648
1638487500000|2021-12-02 23:25:00|2251.56|2235.56|2256.09|2240.09|2256.37|2240.37|2249.43|2233.43|503
1638487800000|2021-12-02 23:30:00|2256.12|2240.12|2261.2|2245.2|2261.22|2245.22|2253.3|2237.3|396
1638488100000|2021-12-02 23:35:00|2261.54|2245.54|2256.71|2240.71|2262.92|2246.92|2255.58|2239.58|420
1638488400000|2021-12-02 23:40:00|2256.7|2240.7|2252.4|2236.4|2257.28|2241.28|2251.84|2235.84|439
1638488700000|2021-12-02 23:45:00|2252.44|2236.44|2254.95|2238.95|2258.18|2242.18|2250.89|2234.89|468
1638489000000|2021-12-02 23:50:00|2254.15|2238.15|2245.25|2229.25|2255.07|2239.07|2244.95|2228.95|628
1638489300000|2021-12-02 23:55:00|2245.26|2229.26|2251.19|2235.19|2253.79|2237.79|2244.44|2228.44|454
1638489600000|2021-12-03 00:00:00|2251.14|2235.14|2251.05|2235.05|2253.34|2237.34|2248|2232|464
1638489900000|2021-12-03 00:05:00|2251.36|2235.36|2246.7|2230.7|2252.35|2236.35|2245.81|2229.81|414
1638490200000|2021-12-03 00:10:00|2246.65|2230.65|2249.17|2233.17|2250.8|2234.8|2245.62|2229.62|579
1638490500000|2021-12-03 00:15:00|2249.09|2233.09|2250.18|2234.18|2251.36|2235.36|2246.95|2230.95|547
1638490800000|2021-12-03 00:20:00|2250.74|2234.74|2241.39|2225.39|2252.81|2236.81|2241.39|2225.39|543
1638491100000|2021-12-03 00:25:00|2242.15|2226.15|2240.32|2224.32|2246.62|2230.62|2237.82|2221.82|598
1638491400000|2021-12-03 00:30:00|2240.4|2224.4|2257.2|2241.2|2265.32|2249.32|2239.97|2223.97|666
1638491700000|2021-12-03 00:35:00|2257.21|2241.21|2273.94|2257.94|2273.94|2257.94|2255.57|2239.57|474
1638492000000|2021-12-03 00:40:00|2273.41|2257.41|2270.5|2254.5|2284.64|2268.64|2268.76|2252.76|774
1638492300000|2021-12-03 00:45:00|2270.66|2254.66|2271.97|2255.97|2277.08|2261.08|2265.3|2249.3|570
1638492600000|2021-12-03 00:50:00|2272.08|2256.08|2280.46|2264.46|2281.98|2265.98|2270.44|2254.44|436
1638492900000|2021-12-03 00:55:00|2280.45|2264.45|2281.66|2265.66|2296.87|2280.87|2278.76|2262.76|726
1638493200000|2021-12-03 01:00:00|2281.11|2265.11|2282.08|2266.08|2282.19|2266.19|2274.58|2258.58|586
1638493500000|2021-12-03 01:05:00|2282.47|2266.47|2295.79|2279.79|2303.38|2287.38|2282.05|2266.05|534
1638493800000|2021-12-03 01:10:00|2295.14|2279.14|2299.06|2283.06|2305.1|2289.1|2293.98|2277.98|689
1638494100000|2021-12-03 01:15:00|2300.41|2284.41|2308.5|2292.5|2310.23|2294.23|2291.92|2275.92|730
1638494400000|2021-12-03 01:20:00|2308.89|2292.89|2302.56|2286.56|2310.33|2294.33|2294.83|2278.83|704
1638494700000|2021-12-03 01:25:00|2302.3|2286.3|2299.15|2283.15|2302.33|2286.33|2293.78|2277.78|620
1638495000000|2021-12-03 01:30:00|2299.55|2283.55|2286.9|2270.9|2299.55|2283.55|2283.99|2267.99|690
1638495300000|2021-12-03 01:35:00|2286.97|2270.97|2287.62|2271.62|2291.53|2275.53|2284|2268|501
1638495600000|2021-12-03 01:40:00|2287.5|2271.5|2275.45|2259.45|2287.77|2271.77|2274.81|2258.81|557
1638495900000|2021-12-03 01:45:00|2275.51|2259.51|2268.11|2252.11|2278.76|2262.76|2266.45|2250.45|758
1638496200000|2021-12-03 01:50:00|2268.1|2252.1|2269.85|2253.85|2270.53|2254.53|2263.31|2247.31|496
1638496500000|2021-12-03 01:55:00|2270.49|2254.49|2278.28|2262.28|2279.78|2263.78|2269.85|2253.85|704
1638496800000|2021-12-03 02:00:00|2278.64|2262.64|2284.58|2268.58|2291.56|2275.56|2273.52|2257.52|722
1638497100000|2021-12-03 02:05:00|2284.62|2268.62|2264.48|2248.48|2284.62|2268.62|2260.85|2244.85|615
1638497400000|2021-12-03 02:10:00|2264.98|2248.98|2271.99|2255.99|2272.55|2256.55|2260.87|2244.87|413
1638497700000|2021-12-03 02:15:00|2272.28|2256.28|2279.32|2263.32|2280.12|2264.12|2270.99|2254.99|526
1638498000000|2021-12-03 02:20:00|2279.31|2263.31|2272.84|2256.84|2281.32|2265.32|2270.98|2254.98|486
1638498300000|2021-12-03 02:25:00|2272.91|2256.91|2267.42|2251.42|2275.25|2259.25|2266.11|2250.11|631
1638498600000|2021-12-03 02:30:00|2267.32|2251.32|2260.71|2244.71|2269.75|2253.75|2260.64|2244.64|574
1638498900000|2021-12-03 02:35:00|2260.67|2244.67|2255.36|2239.36|2261.36|2245.36|2252.46|2236.46|725
1638499200000|2021-12-03 02:40:00|2255.44|2239.44|2242.49|2226.49|2256|2240|2241.39|2225.39|675
1638499500000|2021-12-03 02:45:00|2242.54|2226.54|2248.83|2232.83|2251.51|2235.51|2230.5|2214.5|820
1638499800000|2021-12-03 02:50:00|2249.06|2233.06|2232.54|2216.54|2249.06|2233.06|2232.1|2216.1|588
1638500100000|2021-12-03 02:55:00|2232.53|2216.53|2236.51|2220.51|2236.74|2220.74|2231.5|2215.5|632
1638500400000|2021-12-03 03:00:00|2236.54|2220.54|2234.03|2218.03|2240.07|2224.07|2231.27|2215.27|540
1638500700000|2021-12-03 03:05:00|2234.22|2218.22|2232.06|2216.06|2235.73|2219.73|2229.4|2213.4|513
1638501000000|2021-12-03 03:10:00|2232.07|2216.07|2230.09|2214.09|2235.83|2219.83|2229.52|2213.52|526
1638501300000|2021-12-03 03:15:00|2230.19|2214.19|2223.98|2207.98|2233.38|2217.38|2223.09|2207.09|608
1638501600000|2021-12-03 03:20:00|2223.57|2207.57|2218.44|2202.44|2227.26|2211.26|2218.29|2202.29|608
1638501900000|2021-12-03 03:25:00|2218.46|2202.46|2225.62|2209.62|2226.61|2210.61|2216.19|2200.19|547
1638502200000|2021-12-03 03:30:00|2225.58|2209.58|2225.99|2209.99|2230.23|2214.23|2218.15|2202.15|623
1638502500000|2021-12-03 03:35:00|2225.97|2209.97|2231.22|2215.22|2238.35|2222.35|2225.91|2209.91|705
1638502800000|2021-12-03 03:40:00|2231.01|2215.01|2228.2|2212.2|2231.98|2215.98|2227.59|2211.59|474
1638503100000|2021-12-03 03:45:00|2228.47|2212.47|2216.83|2200.83|2229.8|2213.8|2216.83|2200.83|705
1638503400000|2021-12-03 03:50:00|2216.82|2200.82|2217.25|2201.25|2221.15|2205.15|2216.82|2200.82|465
1638503700000|2021-12-03 03:55:00|2217.24|2201.24|2208.5|2192.5|2217.46|2201.46|2207.7|2191.7|594
1638504000000|2021-12-03 04:00:00|2208.75|2192.75|2207.64|2191.64|2214.33|2198.33|2206.54|2190.54|656
1638504300000|2021-12-03 04:05:00|2205.85|2189.85|2214.72|2198.72|2214.89|2198.89|2205.45|2189.45|412
1638504600000|2021-12-03 04:10:00|2214.68|2198.68|2217.56|2201.56|2219.8|2203.8|2213.65|2197.65|480
1638504900000|2021-12-03 04:15:00|2218.15|2202.15|2223.44|2207.44|2223.62|2207.62|2218.15|2202.15|454
1638505200000|2021-12-03 04:20:00|2223.5|2207.5|2223.54|2207.54|2231.75|2215.75|2222.2|2206.2|580
1638505500000|2021-12-03 04:25:00|2223.58|2207.58|2221.88|2205.88|2224.13|2208.13|2218.8|2202.8|355
1638505800000|2021-12-03 04:30:00|2221.93|2205.93|2221.3|2205.3|2228.63|2212.63|2221.06|2205.06|564
1638506100000|2021-12-03 04:35:00|2221.37|2205.37|2223.92|2207.92|2224.13|2208.13|2219.64|2203.64|489
1638506400000|2021-12-03 04:40:00|2223.9|2207.9|2227.62|2211.62|2228.09|2212.09|2219.83|2203.83|453
1638506700000|2021-12-03 04:45:00|2227.69|2211.69|2223.15|2207.15|2233.18|2217.18|2222.61|2206.61|584
1638507000000|2021-12-03 04:50:00|2223.4|2207.4|2223|2207|2224.62|2208.62|2219.35|2203.35|354
1638507300000|2021-12-03 04:55:00|2223.43|2207.43|2219.17|2203.17|2224.15|2208.15|2217.42|2201.42|386
1638507600000|2021-12-03 05:00:00|2219.5|2203.5|2221.23|2205.23|2226.99|2210.99|2218.31|2202.31|467
1638507900000|2021-12-03 05:05:00|2220.94|2204.94|2222.63|2206.63|2224.01|2208.01|2216.75|2200.75|488
1638508200000|2021-12-03 05:10:00|2222.85|2206.85|2218.52|2202.52|2223.48|2207.48|2215.99|2199.99|517
1638508500000|2021-12-03 05:15:00|2218.65|2202.65|2216.36|2200.36|2219.98|2203.98|2215.01|2199.01|457
1638508800000|2021-12-03 05:20:00|2216.42|2200.42|2212.95|2196.95|2216.59|2200.59|2208.81|2192.81|583
1638509100000|2021-12-03 05:25:00|2212.91|2196.91|2207.65|2191.65|2213.23|2197.23|2206.89|2190.89|622
1638509400000|2021-12-03 05:30:00|2207.64|2191.64|2200.87|2184.87|2210.96|2194.96|2193.46|2177.46|717
1638509700000|2021-12-03 05:35:00|2200.32|2184.32|2204.71|2188.71|2207.66|2191.66|2200.32|2184.32|588
1638510000000|2021-12-03 05:40:00|2204.67|2188.67|2214.85|2198.85|2218.8|2202.8|2204.23|2188.23|680
1638510300000|2021-12-03 05:45:00|2214.9|2198.9|2216.95|2200.95|2223.21|2207.21|2213.41|2197.41|747
1638510600000|2021-12-03 05:50:00|2216.98|2200.98|2218.42|2202.42|2219.7|2203.7|2215.73|2199.73|531
1638510900000|2021-12-03 05:55:00|2217.91|2201.91|2211.78|2195.78|2218.78|2202.78|2210.21|2194.21|623
1638511200000|2021-12-03 06:00:00|2211.81|2195.81|2205.38|2189.38|2217.52|2201.52|2205.11|2189.11|718
1638511500000|2021-12-03 06:05:00|2205.33|2189.33|2206.93|2190.93|2209.21|2193.21|2204.9|2188.9|538
1638511800000|2021-12-03 06:10:00|2206.92|2190.92|2210.12|2194.12|2211.4|2195.4|2206.46|2190.46|472
1638512100000|2021-12-03 06:15:00|2209.94|2193.94|2204.68|2188.68|2210.49|2194.49|2203.81|2187.81|549
1638512400000|2021-12-03 06:20:00|2204.74|2188.74|2208.7|2192.7|2208.71|2192.71|2203.3|2187.3|356
1638512700000|2021-12-03 06:25:00|2208.63|2192.63|2210.24|2194.24|2211.84|2195.84|2203.66|2187.66|636
1638513000000|2021-12-03 06:30:00|2210.27|2194.27|2214.8|2198.8|2214.8|2198.8|2208.28|2192.28|469
1638513300000|2021-12-03 06:35:00|2214.62|2198.62|2209.95|2193.95|2216.67|2200.67|2209.95|2193.95|527
1638513600000|2021-12-03 06:40:00|2209.97|2193.97|2213.74|2197.74|2214.83|2198.83|2209.66|2193.66|469
1638513900000|2021-12-03 06:45:00|2213.4|2197.4|2214.93|2198.93|2215.83|2199.83|2211.62|2195.62|536
1638514200000|2021-12-03 06:50:00|2215.43|2199.43|2215.23|2199.23|2217.99|2201.99|2213.7|2197.7|544
1638514500000|2021-12-03 06:55:00|2215.2|2199.2|2216.24|2200.24|2218.98|2202.98|2214.8|2198.8|587
1638514800000|2021-12-03 07:00:00|2215.82|2199.82|2212.58|2196.58|2217.7|2201.7|2211.57|2195.57|503
1638515100000|2021-12-03 07:05:00|2212.57|2196.57|2214.02|2198.02|2214.77|2198.77|2206.5|2190.5|413
1638515400000|2021-12-03 07:10:00|2214.01|2198.01|2210.75|2194.75|2215.44|2199.44|2208.23|2192.23|529
1638515700000|2021-12-03 07:15:00|2210.76|2194.76|2203.69|2187.69|2210.8|2194.8|2202.13|2186.13|467
1638516000000|2021-12-03 07:20:00|2203.72|2187.72|2205.48|2189.48|2205.91|2189.91|2203.62|2187.62|444
1638516300000|2021-12-03 07:25:00|2205.46|2189.46|2207.93|2191.93|2208.89|2192.89|2205.01|2189.01|467
1638516600000|2021-12-03 07:30:00|2207.86|2191.86|2207.94|2191.94|2208.76|2192.76|2202.95|2186.95|529
1638516900000|2021-12-03 07:35:00|2207.85|2191.85|2200.92|2184.92|2208.04|2192.04|2198.87|2182.87|504
1638517200000|2021-12-03 07:40:00|2200.87|2184.87|2180.55|2164.55|2202.8|2186.8|2176.78|2160.78|756
1638517500000|2021-12-03 07:45:00|2180.51|2164.51|2187.45|2171.45|2187.85|2171.85|2178.5|2162.5|411
1638517800000|2021-12-03 07:50:00|2187.44|2171.44|2183.31|2167.31|2190.53|2174.53|2181.95|2165.95|592
1638518100000|2021-12-03 07:55:00|2183.37|2167.37|2182.48|2166.48|2184.66|2168.66|2180.53|2164.53|512
1638518400000|2021-12-03 08:00:00|2182.8|2166.8|2179.6|2163.6|2185.86|2169.86|2179.07|2163.07|491
1638518700000|2021-12-03 08:05:00|2179.72|2163.72|2186.48|2170.48|2186.62|2170.62|2179.15|2163.15|455
1638519000000|2021-12-03 08:10:00|2186.47|2170.47|2186.72|2170.72|2189.21|2173.21|2179.11|2163.11|629
1638519300000|2021-12-03 08:15:00|2186.7|2170.7|2187.53|2171.53|2187.75|2171.75|2183.65|2167.65|621
1638519600000|2021-12-03 08:20:00|2187.52|2171.52|2182.77|2166.77|2187.67|2171.67|2181.04|2165.04|576
1638519900000|2021-12-03 08:25:00|2183.78|2167.78|2173.87|2157.87|2184.44|2168.44|2172.98|2156.98|621
1638520200000|2021-12-03 08:30:00|2173.84|2157.84|2177.9|2161.9|2181.22|2165.22|2173.29|2157.29|551
1638520500000|2021-12-03 08:35:00|2177.91|2161.91|2177.11|2161.11|2181.42|2165.42|2177.1|2161.1|492
1638520800000|2021-12-03 08:40:00|2177.15|2161.15|2181.78|2165.78|2182.7|2166.7|2172.09|2156.09|627
1638521100000|2021-12-03 08:45:00|2181.73|2165.73|2181.21|2165.21|2184.65|2168.65|2178.4|2162.4|457
1638521400000|2021-12-03 08:50:00|2180.96|2164.96|2179.27|2163.27|2183.12|2167.12|2178.96|2162.96|504
1638521700000|2021-12-03 08:55:00|2179.29|2163.29|2180.87|2164.87|2186.48|2170.48|2179.04|2163.04|526
1638522000000|2021-12-03 09:00:00|2180.98|2164.98|2178.79|2162.79|2181.73|2165.73|2178.5|2162.5|494
1638522300000|2021-12-03 09:05:00|2178.78|2162.78|2183.61|2167.61|2184.51|2168.51|2177.47|2161.47|346
1638522600000|2021-12-03 09:10:00|2183.66|2167.66|2189.8|2173.8|2190.91|2174.91|2181.75|2165.75|291
1638522900000|2021-12-03 09:15:00|2189.86|2173.86|2187.51|2171.51|2194.17|2178.17|2185.7|2169.7|429
1638523200000|2021-12-03 09:20:00|2187.52|2171.52|2182.43|2166.43|2189.4|2173.4|2179.82|2163.82|471
1638523500000|2021-12-03 09:25:00|2182.59|2166.59|2185.43|2169.43|2187.31|2171.31|2182.21|2166.21|366
1638523800000|2021-12-03 09:30:00|2185.53|2169.53|2184.65|2168.65|2188.45|2172.45|2184.46|2168.46|289
1638524100000|2021-12-03 09:35:00|2184.76|2168.76|2185.13|2169.13|2186.92|2170.92|2184.44|2168.44|371
1638524400000|2021-12-03 09:40:00|2185.12|2169.12|2188.34|2172.34|2189.94|2173.94|2183.39|2167.39|306
1638524700000|2021-12-03 09:45:00|2188.35|2172.35|2190.8|2174.8|2191.83|2175.83|2188.35|2172.35|522
1638525000000|2021-12-03 09:50:00|2190.79|2174.79|2191.34|2175.34|2192.22|2176.22|2188.71|2172.71|483
1638525300000|2021-12-03 09:55:00|2191.22|2175.22|2191.89|2175.89|2195.93|2179.93|2191.12|2175.12|349
1638525600000|2021-12-03 10:00:00|2191.88|2175.88|2197.53|2181.53|2200.74|2184.74|2191.53|2175.53|686
1638525900000|2021-12-03 10:05:00|2197.34|2181.34|2198.61|2182.61|2203.82|2187.82|2197.27|2181.27|624
1638526200000|2021-12-03 10:10:00|2198.71|2182.71|2205.54|2189.54|2207.35|2191.35|2198.54|2182.54|575
1638526500000|2021-12-03 10:15:00|2205.66|2189.66|2202.69|2186.69|2205.95|2189.95|2199.83|2183.83|598
1638526800000|2021-12-03 10:20:00|2202.7|2186.7|2197.34|2181.34|2202.84|2186.84|2197.33|2181.33|622
1638527100000|2021-12-03 10:25:00|2197.33|2181.33|2195.36|2179.36|2197.78|2181.78|2191.15|2175.15|589
1638527400000|2021-12-03 10:30:00|2195.38|2179.38|2187.14|2171.14|2195.77|2179.77|2186.83|2170.83|608
1638527700000|2021-12-03 10:35:00|2186.95|2170.95|2184.39|2168.39|2189.72|2173.72|2183.11|2167.11|581
1638528000000|2021-12-03 10:40:00|2184.26|2168.26|2189.64|2173.64|2189.94|2173.94|2183.38|2167.38|463
1638528300000|2021-12-03 10:45:00|2189.68|2173.68|2191.54|2175.54|2195.88|2179.88|2188.72|2172.72|464
1638528600000|2021-12-03 10:50:00|2191.52|2175.52|2189.87|2173.87|2191.74|2175.74|2189.48|2173.48|485
1638528900000|2021-12-03 10:55:00|2189.88|2173.88|2195.22|2179.22|2195.67|2179.67|2189.7|2173.7|410
1638529200000|2021-12-03 11:00:00|2195.21|2179.21|2197.83|2181.83|2198.65|2182.65|2193.04|2177.04|377
1638529500000|2021-12-03 11:05:00|2197.8|2181.8|2197.5|2181.5|2199.24|2183.24|2195.75|2179.75|420
1638529800000|2021-12-03 11:10:00|2197.9|2181.9|2192.79|2176.79|2201.23|2185.23|2192.79|2176.79|571
1638530100000|2021-12-03 11:15:00|2192.83|2176.83|2195.97|2179.97|2196.73|2180.73|2191.24|2175.24|530
1638530400000|2021-12-03 11:20:00|2195.94|2179.94|2190.42|2174.42|2196.33|2180.33|2190.04|2174.04|532
1638530700000|2021-12-03 11:25:00|2190.77|2174.77|2193.85|2177.85|2194.1|2178.1|2190.53|2174.53|281
1638531000000|2021-12-03 11:30:00|2193.84|2177.84|2191.72|2175.72|2194.03|2178.03|2189.76|2173.76|375
1638531300000|2021-12-03 11:35:00|2191.71|2175.71|2187.96|2171.96|2192.44|2176.44|2187.77|2171.77|289
1638531600000|2021-12-03 11:40:00|2187.95|2171.95|2193.23|2177.23|2193.33|2177.33|2187.95|2171.95|397
1638531900000|2021-12-03 11:45:00|2192.93|2176.93|2199.1|2183.1|2201.08|2185.08|2192.45|2176.45|405
1638532200000|2021-12-03 11:50:00|2198.93|2182.93|2199.3|2183.3|2202.03|2186.03|2198.5|2182.5|382
1638532500000|2021-12-03 11:55:00|2199.32|2183.32|2193.21|2177.21|2201.6|2185.6|2192.38|2176.38|480
1638532800000|2021-12-03 12:00:00|2193.18|2177.18|2200.52|2184.52|2202.5|2186.5|2193.18|2177.18|506
1638533100000|2021-12-03 12:05:00|2200.53|2184.53|2197.96|2181.96|2200.76|2184.76|2197.44|2181.44|374
1638533400000|2021-12-03 12:10:00|2197.93|2181.93|2199.17|2183.17|2202.87|2186.87|2194.6|2178.6|548
1638533700000|2021-12-03 12:15:00|2199.16|2183.16|2196.43|2180.43|2199.16|2183.16|2193.86|2177.86|447
1638534000000|2021-12-03 12:20:00|2196.42|2180.42|2195.46|2179.46|2198.51|2182.51|2194.15|2178.15|525
1638534300000|2021-12-03 12:25:00|2195.45|2179.45|2196.41|2180.41|2196.52|2180.52|2191.5|2175.5|336
1638534600000|2021-12-03 12:30:00|2194.94|2178.94|2195.64|2179.64|2199.66|2183.66|2194.94|2178.94|505
1638534900000|2021-12-03 12:35:00|2195.66|2179.66|2190.1|2174.1|2196.57|2180.57|2189.73|2173.73|462
1638535200000|2021-12-03 12:40:00|2190.13|2174.13|2193.19|2177.19|2194.21|2178.21|2189.79|2173.79|347
1638535500000|2021-12-03 12:45:00|2193.15|2177.15|2189.5|2173.5|2194.92|2178.92|2187.45|2171.45|452
1638535800000|2021-12-03 12:50:00|2189.53|2173.53|2190.95|2174.95|2192.29|2176.29|2189.53|2173.53|418
1638536100000|2021-12-03 12:55:00|2190.94|2174.94|2189.88|2173.88|2191.98|2175.98|2187.6|2171.6|512
1638536400000|2021-12-03 13:00:00|2189.94|2173.94|2192.59|2176.59|2192.59|2176.59|2187.17|2171.17|536
1638536700000|2021-12-03 13:05:00|2192.69|2176.69|2195.54|2179.54|2196.41|2180.41|2192.2|2176.2|318
1638537000000|2021-12-03 13:10:00|2195.52|2179.52|2196.61|2180.61|2196.79|2180.79|2193.74|2177.74|258
1638537300000|2021-12-03 13:15:00|2196.7|2180.7|2192.54|2176.54|2197.13|2181.13|2192.51|2176.51|361
1638537600000|2021-12-03 13:20:00|2192.53|2176.53|2193.92|2177.92|2194.24|2178.24|2190.94|2174.94|513
1638537900000|2021-12-03 13:25:00|2193.96|2177.96|2194.35|2178.35|2198.92|2182.92|2193.5|2177.5|429
1638538200000|2021-12-03 13:30:00|2194.49|2178.49|2204.18|2188.18|2213.85|2197.85|2194.49|2178.49|811
1638538500000|2021-12-03 13:35:00|2204.89|2188.89|2201.21|2185.21|2207.24|2191.24|2200.55|2184.55|735
1638538800000|2021-12-03 13:40:00|2201.18|2185.18|2199.07|2183.07|2204.71|2188.71|2198|2182|738
1638539100000|2021-12-03 13:45:00|2199.28|2183.28|2180.98|2164.98|2199.33|2183.33|2178.98|2162.98|832
1638539400000|2021-12-03 13:50:00|2181.05|2165.05|2182.8|2166.8|2183.44|2167.44|2179.4|2163.4|655
1638539700000|2021-12-03 13:55:00|2182.83|2166.83|2179.13|2163.13|2185.81|2169.81|2178.5|2162.5|648
1638540000000|2021-12-03 14:00:00|2179.08|2163.08|2185.77|2169.77|2186.21|2170.21|2175.29|2159.29|653
1638540300000|2021-12-03 14:05:00|2185.8|2169.8|2179.1|2163.1|2186.35|2170.35|2178.68|2162.68|574
1638540600000|2021-12-03 14:10:00|2179.22|2163.22|2174.95|2158.95|2179.85|2163.85|2174.6|2158.6|513
1638540900000|2021-12-03 14:15:00|2174.94|2158.94|2180.61|2164.61|2180.61|2164.61|2173.25|2157.25|471
1638541200000|2021-12-03 14:20:00|2180.62|2164.62|2172.93|2156.93|2181.58|2165.58|2172.42|2156.42|714
1638541500000|2021-12-03 14:25:00|2172.95|2156.95|2178.46|2162.46|2180.47|2164.47|2169.67|2153.67|566
1638541800000|2021-12-03 14:30:00|2178.5|2162.5|2181.79|2165.79|2185.5|2169.5|2177.86|2161.86|562
1638542100000|2021-12-03 14:35:00|2181.76|2165.76|2176.14|2160.14|2181.76|2165.76|2175.95|2159.95|686
1638542400000|2021-12-03 14:40:00|2176.12|2160.12|2172.5|2156.5|2178.53|2162.53|2170.28|2154.28|643
1638542700000|2021-12-03 14:45:00|2172.65|2156.65|2168.76|2152.76|2176.65|2160.65|2168.76|2152.76|572
1638543000000|2021-12-03 14:50:00|2168.59|2152.59|2157.5|2141.5|2169.07|2153.07|2154.56|2138.56|782
1638543300000|2021-12-03 14:55:00|2157.32|2141.32|2153.26|2137.26|2157.8|2141.8|2148.5|2132.5|739
1638543600000|2021-12-03 15:00:00|2153.18|2137.18|2144.67|2128.67|2159.48|2143.48|2141.67|2125.67|853
1638543900000|2021-12-03 15:05:00|2144.94|2128.94|2146.43|2130.43|2150.49|2134.49|2141.6|2125.6|709
1638544200000|2021-12-03 15:10:00|2146.5|2130.5|2142.38|2126.38|2149.33|2133.33|2142.32|2126.32|682
1638544500000|2021-12-03 15:15:00|2142.64|2126.64|2152.79|2136.79|2153.54|2137.54|2142.53|2126.53|643
1638544800000|2021-12-03 15:20:00|2152.5|2136.5|2156|2140|2159.05|2143.05|2151.87|2135.87|646
1638545100000|2021-12-03 15:25:00|2156.68|2140.68|2163.78|2147.78|2164.5|2148.5|2153.59|2137.59|662
1638545400000|2021-12-03 15:30:00|2163.88|2147.88|2159.93|2143.93|2163.89|2147.89|2158.82|2142.82|567
1638545700000|2021-12-03 15:35:00|2160.08|2144.08|2160.45|2144.45|2163.51|2147.51|2158.36|2142.36|497
1638546000000|2021-12-03 15:40:00|2160.51|2144.51|2150.41|2134.41|2162.84|2146.84|2150.41|2134.41|806
1638546300000|2021-12-03 15:45:00|2150.39|2134.39|2144.16|2128.16|2154.22|2138.22|2141.51|2125.51|819
1638546600000|2021-12-03 15:50:00|2144.43|2128.43|2142.38|2126.38|2144.92|2128.92|2137.4|2121.4|824
1638546900000|2021-12-03 15:55:00|2142.37|2126.37|2136.47|2120.47|2142.53|2126.53|2133.94|2117.94|815
1638547200000|2021-12-03 16:00:00|2136.16|2120.16|2126.01|2110.01|2137.14|2121.14|2124.84|2108.84|813
1638547500000|2021-12-03 16:05:00|2125.98|2109.98|2093.83|2077.83|2126.49|2110.49|2091.59|2075.59|934
1638547800000|2021-12-03 16:10:00|2093.74|2077.74|2108.09|2092.09|2108.82|2092.82|2074.97|2058.97|843
1638548100000|2021-12-03 16:15:00|2108.24|2092.24|2113.9|2097.9|2114.91|2098.91|2098.17|2082.17|867
1638548400000|2021-12-03 16:20:00|2113.89|2097.89|2103.69|2087.69|2113.89|2097.89|2103.69|2087.69|859
1638548700000|2021-12-03 16:25:00|2103.73|2087.73|2110.72|2094.72|2110.72|2094.72|2101.47|2085.47|699
1638549000000|2021-12-03 16:30:00|2110.6|2094.6|2118.7|2102.7|2120.15|2104.15|2109.31|2093.31|725
1638549300000|2021-12-03 16:35:00|2118.68|2102.68|2118.5|2102.5|2122.8|2106.8|2113.18|2097.18|677
1638549600000|2021-12-03 16:40:00|2118.35|2102.35|2108.2|2092.2|2119.19|2103.19|2106.49|2090.49|751
1638549900000|2021-12-03 16:45:00|2107.61|2091.61|2098.6|2082.6|2108.05|2092.05|2096.24|2080.24|744
1638550200000|2021-12-03 16:50:00|2098.63|2082.63|2093.88|2077.88|2098.81|2082.81|2090.67|2074.67|728
1638550500000|2021-12-03 16:55:00|2094.08|2078.08|2086.43|2070.43|2095.59|2079.59|2079.86|2063.86|874
1638550800000|2021-12-03 17:00:00|2086.45|2070.45|2092.74|2076.74|2093.45|2077.45|2071.75|2055.75|859
1638551100000|2021-12-03 17:05:00|2092.81|2076.81|2094.37|2078.37|2103.43|2087.43|2090.27|2074.27|687
1638551400000|2021-12-03 17:10:00|2094.38|2078.38|2091.64|2075.64|2098.06|2082.06|2089.59|2073.59|768
1638551700000|2021-12-03 17:15:00|2091.62|2075.62|2094.36|2078.36|2102.05|2086.05|2091.34|2075.34|859
1638552000000|2021-12-03 17:20:00|2094.3|2078.3|2103.86|2087.86|2104.78|2088.78|2090.28|2074.28|678
1638552300000|2021-12-03 17:25:00|2103.84|2087.84|2092.67|2076.67|2104|2088|2092.49|2076.49|809
1638552600000|2021-12-03 17:30:00|2092.63|2076.63|2091.17|2075.17|2092.63|2076.63|2084.96|2068.96|794
1638552900000|2021-12-03 17:35:00|2091.32|2075.32|2101.38|2085.38|2101.43|2085.43|2089.82|2073.82|679
1638553200000|2021-12-03 17:40:00|2101.5|2085.5|2095.89|2079.89|2102.65|2086.65|2094.7|2078.7|607
1638553500000|2021-12-03 17:45:00|2095.65|2079.65|2098.83|2082.83|2100.03|2084.03|2093.25|2077.25|586
1638553800000|2021-12-03 17:50:00|2098.82|2082.82|2098.75|2082.75|2100.95|2084.95|2095.59|2079.59|580
1638554100000|2021-12-03 17:55:00|2098.76|2082.76|2088.87|2072.87|2099|2083|2086.53|2070.53|700
1638554400000|2021-12-03 18:00:00|2088.91|2072.91|2090.98|2074.98|2091.28|2075.28|2084.77|2068.77|578
1638554700000|2021-12-03 18:05:00|2090.86|2074.86|2088.63|2072.63|2092.8|2076.8|2088.5|2072.5|716
1638555000000|2021-12-03 18:10:00|2088.68|2072.68|2083.73|2067.73|2088.79|2072.79|2082.45|2066.45|630
1638555300000|2021-12-03 18:15:00|2083.77|2067.77|2089.7|2073.7|2089.89|2073.89|2082.18|2066.18|561
1638555600000|2021-12-03 18:20:00|2089.67|2073.67|2093.19|2077.19|2094.79|2078.79|2089.39|2073.39|538
1638555900000|2021-12-03 18:25:00|2093.18|2077.18|2086.81|2070.81|2093.38|2077.38|2084.71|2068.71|650
1638556200000|2021-12-03 18:30:00|2086.82|2070.82|2086.05|2070.05|2094.45|2078.45|2085.5|2069.5|567
1638556500000|2021-12-03 18:35:00|2086.07|2070.07|2080.81|2064.81|2087.15|2071.15|2080.27|2064.27|563
1638556800000|2021-12-03 18:40:00|2081.09|2065.09|2079.52|2063.52|2085.48|2069.48|2078.76|2062.76|709
1638557100000|2021-12-03 18:45:00|2079.59|2063.59|2081.54|2065.54|2081.54|2065.54|2065.78|2049.78|883
1638557400000|2021-12-03 18:50:00|2081.48|2065.48|2080.53|2064.53|2088.99|2072.99|2077.21|2061.21|751
1638557700000|2021-12-03 18:55:00|2080.52|2064.52|2078.96|2062.96|2082.8|2066.8|2072.14|2056.14|767
1638558000000|2021-12-03 19:00:00|2078.88|2062.88|2077.27|2061.27|2080.48|2064.48|2070.12|2054.12|813
1638558300000|2021-12-03 19:05:00|2077.35|2061.35|2073.58|2057.58|2077.35|2061.35|2069.07|2053.07|699
1638558600000|2021-12-03 19:10:00|2073.52|2057.52|2072.88|2056.88|2074.95|2058.95|2070.22|2054.22|749
1638558900000|2021-12-03 19:15:00|2072.87|2056.87|2063.63|2047.63|2076.72|2060.72|2063.26|2047.26|688
1638559200000|2021-12-03 19:20:00|2063.13|2047.13|2065.67|2049.67|2070.56|2054.56|2059.5|2043.5|890
1638559500000|2021-12-03 19:25:00|2065.66|2049.66|2060.6|2044.6|2067.04|2051.04|2050.51|2034.51|857
1638559800000|2021-12-03 19:30:00|2060.47|2044.47|2052.56|2036.56|2063.62|2047.62|2046.02|2030.02|910
1638560100000|2021-12-03 19:35:00|2053.03|2037.03|2035.9|2019.9|2054.64|2038.64|2034.39|2018.39|904
1638560400000|2021-12-03 19:40:00|2035.89|2019.89|2047.13|2031.13|2048.6|2032.6|2029|2013|963
1638560700000|2021-12-03 19:45:00|2047.19|2031.19|2034.57|2018.57|2049.79|2033.79|2033.53|2017.53|848
1638561000000|2021-12-03 19:50:00|2034.56|2018.56|2043.19|2027.19|2045.55|2029.55|2032.45|2016.45|743
1638561300000|2021-12-03 19:55:00|2043.13|2027.13|2035.51|2019.51|2043.61|2027.61|2034.21|2018.21|823
1638561600000|2021-12-03 20:00:00|2035.5|2019.5|2024.58|2008.58|2035.57|2019.57|2008.73|1992.73|976
1638561900000|2021-12-03 20:05:00|2024.5|2008.5|2024.17|2008.17|2035.16|2019.16|2019.16|2003.16|882
1638562200000|2021-12-03 20:10:00|2024|2008|1991.6|1975.6|2026.26|2010.26|1988.41|1972.41|1005
1638562500000|2021-12-03 20:15:00|1991.5|1975.5|1961.23|1945.23|2008.81|1992.81|1950.42|1934.42|1004
1638562800000|2021-12-03 20:20:00|1962.32|1946.32|1991.5|1975.5|2001.28|1985.28|1956.73|1940.73|1088
1638563100000|2021-12-03 20:25:00|1991.56|1975.56|1998.74|1982.74|2001.84|1985.84|1979.66|1963.66|1019
1638563400000|2021-12-03 20:30:00|1998.59|1982.59|1997.92|1981.92|2008.63|1992.63|1993.09|1977.09|953
1638563700000|2021-12-03 20:35:00|1997.7|1981.7|1992|1976|2001.09|1985.09|1985.99|1969.99|948
1638564000000|2021-12-03 20:40:00|1992.18|1976.18|1998.66|1982.66|2000.65|1984.65|1990.1|1974.1|939
1638564300000|2021-12-03 20:45:00|1998.62|1982.62|2009.87|1993.87|2012.58|1996.58|1993.73|1977.73|777
1638564600000|2021-12-03 20:50:00|2009.86|1993.86|2012.82|1996.82|2020.5|2004.5|2008.5|1992.5|828
1638564900000|2021-12-03 20:55:00|2012.5|1996.5|2016.52|2000.52|2019.82|2003.82|2012.35|1996.35|778
1638565200000|2021-12-03 21:00:00|2016.44|2000.44|2019.33|2003.33|2020.28|2004.28|2011.81|1995.81|911
1638565500000|2021-12-03 21:05:00|2019.38|2003.38|2030.01|2014.01|2030.36|2014.36|2017.82|2001.82|879
1638565800000|2021-12-03 21:10:00|2029.99|2013.99|2022.59|2006.59|2029.99|2013.99|2017.52|2001.52|926
1638566100000|2021-12-03 21:15:00|2022.66|2006.66|2019.16|2003.16|2026.87|2010.87|2018.16|2002.16|864
1638566400000|2021-12-03 21:20:00|2018.96|2002.96|2024.63|2008.63|2029.71|2013.71|2018.86|2002.86|809
1638566700000|2021-12-03 21:25:00|2024|2008|2020.85|2004.85|2031.49|2015.49|2020.08|2004.08|880
1638567000000|2021-12-03 21:30:00|2020.84|2004.84|2025.73|2009.73|2028.47|2012.47|2018.93|2002.93|744
1638567300000|2021-12-03 21:35:00|2025.74|2009.74|2027.65|2011.65|2030.02|2014.02|2024.97|2008.97|650
1638567600000|2021-12-03 21:40:00|2027.66|2011.66|2025.07|2009.07|2028.72|2012.72|2024.41|2008.41|594
1638567900000|2021-12-03 21:45:00|2025.09|2009.09|2024.34|2008.34|2028.06|2012.06|2024.05|2008.05|786
1638568200000|2021-12-03 21:50:00|2024.1|2008.1|2019.46|2003.46|2024.78|2008.78|2019.46|2003.46|734
1638568500000|2021-12-03 21:55:00|2019.48|2003.48|2018.7|2002.7|2020.01|2004.01|2017.06|2001.06|545
1638604800000|2021-12-04 08:00:00|1679.3|1663.3|1684.99|1668.99|1688.67|1673.24|1666.67|1651.77|968
1638605100000|2021-12-04 08:05:00|1684.59|1668.59|1706.1|1690.1|1707.58|1696.45|1677.16|1665.73|937
1638605400000|2021-12-04 08:10:00|1705.87|1689.87|1705.15|1689.15|1709.36|1698.66|1698.12|1684.28|754
1638605700000|2021-12-04 08:15:00|1705.19|1689.19|1701.52|1685.52|1705.39|1695.42|1686.65|1676.53|950
1638606000000|2021-12-04 08:20:00|1701.51|1685.51|1697.42|1681.42|1701.51|1691.2|1689.9|1678.63|793
1638606300000|2021-12-04 08:25:00|1697.58|1681.58|1716.14|1700.14|1717.71|1701.71|1697.45|1681.45|894
1638606600000|2021-12-04 08:30:00|1716.26|1700.26|1707|1691|1723.44|1707.44|1704.42|1688.42|834
1638606900000|2021-12-04 08:35:00|1707.02|1691.02|1710.94|1694.94|1719.84|1703.84|1704.23|1688.23|848
1638607200000|2021-12-04 08:40:00|1710.9|1694.9|1710.84|1694.84|1713.24|1697.24|1704.4|1688.4|781
1638607500000|2021-12-04 08:45:00|1710.83|1694.83|1690.28|1674.28|1711.42|1695.42|1686.5|1670.5|826
1638607800000|2021-12-04 08:50:00|1690.27|1674.27|1696.82|1680.82|1699.68|1683.68|1686.81|1670.81|799
1638608100000|2021-12-04 08:55:00|1696.91|1680.91|1689.68|1673.68|1696.91|1680.91|1682.29|1666.29|790
1638608400000|2021-12-04 09:00:00|1689.52|1673.52|1687.52|1671.52|1692.86|1676.86|1676.7|1660.7|830
1638608700000|2021-12-04 09:05:00|1687.59|1671.59|1692.18|1676.18|1698.48|1682.48|1685.18|1669.18|840
1638609000000|2021-12-04 09:10:00|1692.11|1676.11|1684.07|1668.07|1692.11|1676.11|1680.32|1664.32|764
1638609300000|2021-12-04 09:15:00|1684|1668|1674.34|1658.34|1685.2|1669.2|1671.1|1655.1|804
1638609600000|2021-12-04 09:20:00|1674.26|1658.26|1676.97|1660.97|1680.65|1664.65|1669.11|1653.11|775
1638609900000|2021-12-04 09:25:00|1676.74|1660.74|1669.12|1653.12|1676.93|1660.93|1668.07|1652.07|749
1638610200000|2021-12-04 09:30:00|1669.07|1653.07|1687.31|1671.31|1695.48|1682.09|1666.29|1650.29|899
1638610500000|2021-12-04 09:35:00|1687.56|1671.56|1687.57|1671.57|1694.71|1678.71|1686.01|1670.01|759
1638610800000|2021-12-04 09:40:00|1687.58|1671.58|1679.91|1663.91|1695.01|1679.01|1678.2|1662.2|747
1638611100000|2021-12-04 09:45:00|1679.92|1663.92|1666.92|1650.92|1681.26|1665.26|1666.55|1650.55|769
1638611400000|2021-12-04 09:50:00|1666.37|1650.37|1668.5|1652.5|1675.89|1659.89|1661.85|1645.85|721
1638611700000|2021-12-04 09:55:00|1668.52|1652.52|1673.58|1657.58|1673.76|1657.76|1664.25|1648.25|706
1638612000000|2021-12-04 10:00:00|1673.63|1657.63|1666.94|1650.94|1680.31|1664.31|1655.72|1639.72|832
1638612300000|2021-12-04 10:05:00|1666.95|1650.95|1672.64|1656.64|1677.93|1661.93|1658.4|1642.4|730
1638612600000|2021-12-04 10:10:00|1672.54|1656.54|1678.65|1662.65|1683.47|1667.47|1669.4|1653.4|777
1638612900000|2021-12-04 10:15:00|1677.89|1661.89|1682.27|1666.27|1687.56|1671.56|1675.36|1659.36|822
1638613200000|2021-12-04 10:20:00|1682.18|1666.18|1668.37|1652.37|1685.24|1669.24|1666.66|1650.66|839
1638613500000|2021-12-04 10:25:00|1668.58|1652.58|1665.53|1649.53|1676.59|1660.59|1665.02|1649.02|749
1638613800000|2021-12-04 10:30:00|1665.5|1649.5|1656.42|1640.42|1668.08|1652.08|1656.04|1640.04|745
1638614100000|2021-12-04 10:35:00|1656.17|1640.17|1647.78|1631.78|1660.83|1644.83|1645.04|1629.04|834
1638614400000|2021-12-04 10:40:00|1647.75|1631.75|1646.67|1630.67|1650.13|1634.13|1635.54|1619.54|841
1638614700000|2021-12-04 10:45:00|1646.66|1630.66|1651.71|1635.71|1659.79|1643.79|1644.8|1628.8|825
1638615000000|2021-12-04 10:50:00|1651.7|1635.7|1661.46|1645.46|1663.8|1647.8|1651.44|1635.44|761
1638615300000|2021-12-04 10:55:00|1661.64|1645.64|1669.62|1653.62|1671.67|1655.67|1658.58|1642.58|734
1638615600000|2021-12-04 11:00:00|1669.73|1653.73|1658.16|1642.16|1671.55|1655.55|1657.15|1641.15|762
1638615900000|2021-12-04 11:05:00|1658.06|1642.06|1648.08|1632.08|1662.8|1646.8|1645.96|1629.96|771
1638616200000|2021-12-04 11:10:00|1648.07|1632.07|1649.33|1633.33|1651.9|1635.9|1645.05|1629.05|689
1638616500000|2021-12-04 11:15:00|1649.25|1633.25|1649.36|1633.36|1650.81|1634.81|1641.52|1625.52|718
1638616800000|2021-12-04 11:20:00|1649.55|1633.55|1639.22|1623.22|1650.46|1634.46|1636.47|1620.47|767
1638617100000|2021-12-04 11:25:00|1639.55|1623.55|1637.88|1621.88|1644.24|1628.24|1633.33|1617.33|764
1638617400000|2021-12-04 11:30:00|1637.91|1621.91|1627.63|1611.63|1643.17|1627.17|1615.16|1599.16|875
1638617700000|2021-12-04 11:35:00|1627.95|1611.95|1613.98|1597.98|1630.22|1614.22|1613.86|1597.86|866
1638618000000|2021-12-04 11:40:00|1613.88|1597.88|1621.99|1605.99|1623.67|1607.67|1613.3|1597.3|885
1638618300000|2021-12-04 11:45:00|1622.89|1606.89|1631.59|1615.59|1637.92|1621.92|1621.56|1605.56|862
1638618600000|2021-12-04 11:50:00|1631.7|1615.7|1639.06|1623.06|1639.06|1623.06|1631.13|1615.13|773
1638618900000|2021-12-04 11:55:00|1639.05|1623.05|1637.29|1621.29|1647.49|1631.49|1635.92|1619.92|771
1638619200000|2021-12-04 12:00:00|1637.32|1621.32|1646.43|1630.43|1648.86|1632.86|1637.32|1621.32|728
1638619500000|2021-12-04 12:05:00|1646.41|1630.41|1645.37|1629.37|1651.14|1635.14|1643.68|1627.68|641
1638619800000|2021-12-04 12:10:00|1645.28|1629.28|1656.77|1640.77|1659.07|1643.07|1645.28|1629.28|734
1638620100000|2021-12-04 12:15:00|1656.2|1640.2|1663.46|1647.46|1664.31|1648.31|1655.97|1639.97|774
1638620400000|2021-12-04 12:20:00|1663.34|1647.34|1674.14|1658.14|1682.27|1666.27|1663.21|1647.21|910
1638620700000|2021-12-04 12:25:00|1674.15|1658.15|1667.27|1651.27|1680.98|1664.98|1667.06|1651.06|805
1638621000000|2021-12-04 12:30:00|1667.25|1651.25|1675.4|1659.4|1675.59|1659.59|1667.2|1651.2|788
1638621300000|2021-12-04 12:35:00|1675.39|1659.39|1670.7|1654.7|1675.41|1659.41|1668.3|1652.3|637
1638621600000|2021-12-04 12:40:00|1671.12|1655.12|1663.68|1647.68|1675.9|1659.9|1660|1644|716
1638621900000|2021-12-04 12:45:00|1663.67|1647.67|1665.7|1649.7|1669.34|1653.34|1659.09|1643.09|610
1638622200000|2021-12-04 12:50:00|1665.77|1649.77|1661.14|1645.14|1673.28|1657.28|1659.11|1643.11|674
1638622500000|2021-12-04 12:55:00|1661.65|1645.65|1660.06|1644.06|1664.52|1648.52|1656.28|1640.28|712
1638622800000|2021-12-04 13:00:00|1660.1|1644.1|1657.84|1641.84|1662.22|1646.22|1654.83|1638.83|766
1638623100000|2021-12-04 13:05:00|1657.52|1641.52|1652.48|1636.48|1661.6|1645.6|1650.74|1634.74|718
1638623400000|2021-12-04 13:10:00|1652.67|1636.67|1657.08|1641.08|1657.1|1641.1|1650.23|1634.23|687
1638623700000|2021-12-04 13:15:00|1656.91|1640.91|1643.96|1627.96|1662.36|1646.36|1643.96|1627.96|666
1638624000000|2021-12-04 13:20:00|1643.58|1627.58|1644.94|1628.94|1645.17|1629.17|1635.08|1619.08|751
1638624300000|2021-12-04 13:25:00|1644.89|1628.89|1649.12|1633.12|1654.35|1638.35|1643.74|1627.74|603
1638624600000|2021-12-04 13:30:00|1649.17|1633.17|1666.61|1650.61|1666.63|1650.63|1649.17|1633.17|878
1638624900000|2021-12-04 13:35:00|1666.67|1650.67|1661.71|1645.71|1670.93|1654.93|1660.88|1644.88|735
1638625200000|2021-12-04 13:40:00|1661.73|1645.73|1666.72|1650.72|1668.99|1652.99|1659.8|1643.8|731
1638625500000|2021-12-04 13:45:00|1666.65|1650.65|1665.49|1649.49|1667.81|1651.81|1660.12|1644.12|755
1638625800000|2021-12-04 13:50:00|1665.39|1649.39|1663.84|1647.84|1666.36|1650.36|1661.14|1645.14|655
1638626100000|2021-12-04 13:55:00|1663.46|1647.46|1673|1657|1675.51|1659.51|1662.75|1646.75|591
1638626400000|2021-12-04 14:00:00|1673.07|1657.07|1673.61|1657.61|1677.34|1661.34|1669.48|1653.48|664
1638626700000|2021-12-04 14:05:00|1673.78|1657.78|1676.66|1660.66|1687.24|1673.42|1669|1654.39|665
1638627000000|2021-12-04 14:10:00|1676.64|1660.64|1681.55|1665.55|1683.85|1667.85|1675.7|1659.7|695
1638627300000|2021-12-04 14:15:00|1681.36|1665.36|1683.73|1667.73|1686.57|1670.57|1680.67|1664.67|678
1638627600000|2021-12-04 14:20:00|1683.79|1667.79|1684.54|1668.54|1688.2|1672.2|1681.91|1665.91|704
1638627900000|2021-12-04 14:25:00|1684.42|1668.42|1692.09|1676.09|1707.33|1694.24|1681.94|1665.94|768
1638628200000|2021-12-04 14:30:00|1692.32|1676.32|1689.23|1673.23|1695.43|1679.43|1688.18|1672.18|652
1638628500000|2021-12-04 14:35:00|1689.24|1673.24|1687.8|1671.8|1691.65|1675.65|1685.17|1669.17|566
1638628800000|2021-12-04 14:40:00|1687.63|1671.63|1696.6|1680.6|1699.8|1683.8|1687.63|1671.63|726
1638629100000|2021-12-04 14:45:00|1696.48|1680.48|1708.28|1692.28|1710.86|1694.86|1696.28|1680.28|748
1638629400000|2021-12-04 14:50:00|1708.94|1692.94|1711.49|1695.49|1714.92|1698.92|1703.45|1687.45|675
1638629700000|2021-12-04 14:55:00|1711.68|1695.68|1720.44|1704.44|1721.29|1705.29|1707.55|1691.55|744
1638630000000|2021-12-04 15:00:00|1720.14|1704.14|1719.48|1703.48|1720.84|1704.84|1714.55|1698.55|744
1638630300000|2021-12-04 15:05:00|1719.38|1703.38|1728.89|1712.89|1730.45|1714.45|1716.88|1700.88|683
1638630600000|2021-12-04 15:10:00|1728.19|1712.19|1725.01|1709.01|1734.48|1718.48|1725|1709|869
1638630900000|2021-12-04 15:15:00|1725.07|1709.07|1725.56|1709.56|1729.11|1713.11|1713.7|1697.7|854
1638631200000|2021-12-04 15:20:00|1725.55|1709.55|1725.76|1709.76|1727.16|1711.16|1719.89|1703.89|713
1638631500000|2021-12-04 15:25:00|1725.78|1709.78|1725.99|1709.99|1726.75|1710.75|1719.87|1703.87|604
1638631800000|2021-12-04 15:30:00|1725.98|1709.98|1735.81|1719.81|1738|1722|1720.49|1704.49|744
1638632100000|2021-12-04 15:35:00|1735.79|1719.79|1740.04|1724.04|1744.66|1728.66|1731.32|1715.32|846
1638632400000|2021-12-04 15:40:00|1740.05|1724.05|1735.48|1719.48|1744.25|1728.25|1734.46|1718.46|718
1638632700000|2021-12-04 15:45:00|1735.28|1719.28|1725.33|1709.33|1735.67|1719.67|1721.39|1705.39|772
1638633000000|2021-12-04 15:50:00|1725.22|1709.22|1723.01|1707.01|1725.37|1709.37|1720.44|1704.44|627
1638633300000|2021-12-04 15:55:00|1723.2|1707.2|1716.66|1700.66|1724|1708|1709.66|1693.66|576
1638633600000|2021-12-04 16:00:00|1716.18|1700.18|1719.86|1703.86|1720.92|1704.92|1711.38|1695.38|727
1638633900000|2021-12-04 16:05:00|1719.85|1703.85|1706.37|1690.37|1719.96|1703.96|1705.32|1689.32|685
1638634200000|2021-12-04 16:10:00|1706.39|1690.39|1712.42|1696.42|1712.45|1696.45|1701.68|1685.68|640
1638634500000|2021-12-04 16:15:00|1712.41|1696.41|1714.84|1698.84|1723.18|1707.18|1711.05|1695.05|513
1638634800000|2021-12-04 16:20:00|1714.92|1698.92|1710.04|1694.04|1714.98|1698.98|1703.34|1687.34|486
1638635100000|2021-12-04 16:25:00|1710.09|1694.09|1711.85|1695.85|1712.28|1696.28|1707.42|1691.42|365
1638635400000|2021-12-04 16:30:00|1711.63|1695.63|1717.14|1701.14|1718.29|1702.29|1711.63|1695.63|423
1638635700000|2021-12-04 16:35:00|1717.15|1701.15|1714.2|1698.2|1722.25|1706.25|1712.9|1696.9|620
1638636000000|2021-12-04 16:40:00|1714.19|1698.19|1704.12|1688.12|1714.51|1698.51|1700.92|1684.92|714
1638636300000|2021-12-04 16:45:00|1704.14|1688.14|1695.86|1679.86|1704.7|1688.7|1693.05|1677.05|686
1638636600000|2021-12-04 16:50:00|1695.87|1679.87|1693.94|1677.94|1699.19|1683.19|1690.93|1674.93|683
1638636900000|2021-12-04 16:55:00|1693.93|1677.93|1684.54|1668.54|1696.17|1680.17|1681.49|1665.49|739
1638637200000|2021-12-04 17:00:00|1684.91|1668.91|1688.96|1672.96|1691.48|1675.48|1680.76|1664.76|746
1638637500000|2021-12-04 17:05:00|1689.03|1673.03|1688.17|1672.17|1692.27|1676.27|1685.58|1669.58|688
1638637800000|2021-12-04 17:10:00|1688.05|1672.05|1691.73|1675.73|1691.92|1675.92|1685.62|1669.62|681
1638638100000|2021-12-04 17:15:00|1691.66|1675.66|1689.93|1673.93|1695.1|1679.1|1687.91|1671.91|655
1638638400000|2021-12-04 17:20:00|1689.92|1673.92|1692.53|1676.53|1695.87|1679.87|1689.32|1673.32|562
1638638700000|2021-12-04 17:25:00|1692.61|1676.61|1696|1680|1698.75|1682.75|1691.32|1675.32|456
1638639000000|2021-12-04 17:30:00|1696.01|1680.01|1701.29|1685.29|1705.34|1689.34|1695.47|1679.47|463
1638639300000|2021-12-04 17:35:00|1701.18|1685.18|1701.05|1685.05|1703.51|1687.51|1697.27|1681.27|485
1638639600000|2021-12-04 17:40:00|1701.09|1685.09|1705.69|1689.69|1706.4|1690.4|1701.09|1685.09|407
1638639900000|2021-12-04 17:45:00|1705.7|1689.7|1708.38|1692.38|1710.34|1694.34|1705.42|1689.42|504
1638640200000|2021-12-04 17:50:00|1708.39|1692.39|1712.21|1696.21|1713.53|1697.53|1707|1691|525
1638640500000|2021-12-04 17:55:00|1712.2|1696.2|1710.99|1694.99|1715.47|1699.47|1709.64|1693.64|516
1638640800000|2021-12-04 18:00:00|1710.92|1694.92|1714.78|1698.78|1716.31|1700.31|1701.24|1688.46|649
1638641100000|2021-12-04 18:05:00|1715.12|1699.12|1715.64|1699.64|1717.93|1701.93|1713.71|1697.71|509
1638641400000|2021-12-04 18:10:00|1715.97|1699.97|1719.03|1703.03|1719.27|1703.27|1714.53|1698.53|509
1638641700000|2021-12-04 18:15:00|1719.41|1703.41|1714.83|1698.83|1726.4|1710.4|1713.31|1697.31|569
1638642000000|2021-12-04 18:20:00|1714.82|1698.82|1719.98|1703.98|1720.45|1704.45|1712.95|1696.95|525
1638642300000|2021-12-04 18:25:00|1720|1704|1719.15|1703.15|1724.12|1708.12|1717.02|1701.02|663
1638642600000|2021-12-04 18:30:00|1719.14|1703.14|1718.44|1702.44|1721.06|1705.06|1717.64|1701.64|455
1638642900000|2021-12-04 18:35:00|1718.27|1702.27|1719.04|1703.04|1721.48|1705.48|1716.24|1700.24|495
1638643200000|2021-12-04 18:40:00|1718.84|1702.84|1718.98|1702.98|1721.05|1705.05|1714.92|1698.92|558
1638643500000|2021-12-04 18:45:00|1718.97|1702.97|1719.6|1703.6|1721.24|1705.24|1714.37|1698.37|510
1638643800000|2021-12-04 18:50:00|1719.61|1703.61|1719.02|1703.02|1722.46|1706.46|1716.69|1700.69|472
1638644100000|2021-12-04 18:55:00|1719.03|1703.03|1722.82|1706.82|1722.82|1706.82|1718.99|1702.99|598
1638644400000|2021-12-04 19:00:00|1722.73|1706.73|1721.4|1705.4|1723.73|1707.73|1719.05|1703.05|376
1638644700000|2021-12-04 19:05:00|1721.39|1705.39|1718.42|1702.42|1724.71|1708.71|1712.18|1696.18|606
1638645000000|2021-12-04 19:10:00|1718.34|1702.34|1723.19|1707.19|1723.19|1707.19|1718.32|1702.32|330
1638645300000|2021-12-04 19:15:00|1723.18|1707.18|1728.76|1712.76|1729.66|1713.66|1720.3|1704.3|488
1638645600000|2021-12-04 19:20:00|1729.03|1713.03|1734.24|1718.24|1734.94|1718.94|1727.89|1711.89|569
1638645900000|2021-12-04 19:25:00|1734.39|1718.39|1732.76|1716.76|1736.07|1720.07|1728.66|1712.66|774
1638646200000|2021-12-04 19:30:00|1732.47|1716.47|1735.61|1719.61|1737.31|1721.31|1730.57|1714.57|588
1638646500000|2021-12-04 19:35:00|1735.42|1719.42|1738.2|1722.2|1739.47|1723.47|1730.86|1714.86|611
1638646800000|2021-12-04 19:40:00|1738.19|1722.19|1741.73|1725.73|1742.49|1726.49|1737.22|1721.22|559
1638647100000|2021-12-04 19:45:00|1741.74|1725.74|1743.12|1727.12|1746.48|1730.48|1739.93|1723.93|521
1638647400000|2021-12-04 19:50:00|1743.11|1727.11|1743.21|1727.21|1743.21|1727.21|1737.93|1721.93|468
1638647700000|2021-12-04 19:55:00|1743.1|1727.1|1741.7|1725.7|1743.39|1727.39|1739.75|1723.75|543
1638648000000|2021-12-04 20:00:00|1741.94|1725.94|1727.82|1711.82|1742.87|1726.87|1725.46|1709.46|744
1638648300000|2021-12-04 20:05:00|1727.81|1711.81|1735.06|1719.06|1739.86|1723.86|1726.77|1710.77|641
1638648600000|2021-12-04 20:10:00|1735.8|1719.8|1732.89|1716.89|1738.7|1722.7|1731.81|1715.81|556
1638648900000|2021-12-04 20:15:00|1732.79|1716.79|1740.02|1724.02|1740.1|1724.1|1731.85|1715.85|540
1638649200000|2021-12-04 20:20:00|1740.01|1724.01|1740.39|1724.39|1741.07|1725.07|1735.74|1719.74|494
1638649500000|2021-12-04 20:25:00|1740.15|1724.15|1742.33|1726.33|1742.71|1726.71|1737.59|1721.59|446
1638649800000|2021-12-04 20:30:00|1742.34|1726.34|1744.06|1728.06|1744.21|1728.21|1740.15|1724.15|415
1638650100000|2021-12-04 20:35:00|1743.92|1727.92|1740.81|1724.81|1744.54|1728.54|1739.4|1723.4|442
1638650400000|2021-12-04 20:40:00|1740.3|1724.3|1737.05|1721.05|1744.26|1728.26|1732.27|1716.27|526
1638650700000|2021-12-04 20:45:00|1736.99|1720.99|1735.71|1719.71|1740.09|1724.09|1733.75|1717.75|529
1638651000000|2021-12-04 20:50:00|1735.62|1719.62|1737.25|1721.25|1738.47|1722.47|1732.24|1716.24|492
1638651300000|2021-12-04 20:55:00|1737.21|1721.21|1738.56|1722.56|1741.65|1725.65|1735.18|1719.18|580
1638651600000|2021-12-04 21:00:00|1738.67|1722.67|1730.15|1714.15|1742.43|1726.43|1729.14|1713.14|603
1638651900000|2021-12-04 21:05:00|1730.05|1714.05|1733.26|1717.26|1736.35|1720.35|1730.04|1714.04|537
1638652200000|2021-12-04 21:10:00|1733.25|1717.25|1724.22|1708.22|1737.11|1721.11|1723.03|1707.03|660
1638652500000|2021-12-04 21:15:00|1724.09|1708.09|1730.23|1714.23|1730.33|1714.33|1723.62|1707.62|536
1638652800000|2021-12-04 21:20:00|1730.22|1714.22|1725.4|1709.4|1732.94|1716.94|1723.08|1707.08|539
1638653100000|2021-12-04 21:25:00|1725.56|1709.56|1727.63|1711.63|1727.63|1711.63|1724.44|1708.44|455
1638653400000|2021-12-04 21:30:00|1727.62|1711.62|1725.03|1709.03|1727.97|1711.97|1721.76|1705.76|635
1638653700000|2021-12-04 21:35:00|1725.15|1709.15|1719.94|1703.94|1725.15|1709.15|1719.43|1703.43|599
1638654000000|2021-12-04 21:40:00|1720.05|1704.05|1715.08|1699.08|1721.09|1705.09|1713.85|1697.85|497
1638654300000|2021-12-04 21:45:00|1715.27|1699.27|1709.33|1693.33|1718.63|1702.63|1709.33|1693.33|655
1638654600000|2021-12-04 21:50:00|1709.46|1693.46|1718.36|1702.36|1718.36|1702.36|1709.46|1693.46|524
1638654900000|2021-12-04 21:55:00|1718.37|1702.37|1717.18|1701.18|1720.71|1704.71|1711.87|1695.87|580
1638655200000|2021-12-04 22:00:00|1717.41|1701.41|1719.94|1703.94|1723.49|1707.49|1716.2|1700.2|537
1638655500000|2021-12-04 22:05:00|1719.95|1703.95|1724.39|1708.39|1724.77|1708.77|1718.15|1702.15|404
1638655800000|2021-12-04 22:10:00|1724.26|1708.26|1723.18|1707.18|1727.62|1711.62|1722.17|1706.17|376
1638656100000|2021-12-04 22:15:00|1723.19|1707.19|1726.15|1710.15|1727.6|1711.6|1720.21|1704.21|355
1638656400000|2021-12-04 22:20:00|1726.14|1710.14|1728.86|1712.86|1729.11|1713.11|1724.84|1708.84|319
1638656700000|2021-12-04 22:25:00|1728.85|1712.85|1726.47|1710.47|1729.53|1713.53|1726.14|1710.14|192
1638657000000|2021-12-04 22:30:00|1726.35|1710.35|1737.05|1721.05|1737.37|1721.37|1726.11|1710.11|372
1638657300000|2021-12-04 22:35:00|1737.19|1721.19|1727.33|1711.33|1737.2|1721.2|1726.96|1710.96|347
1638657600000|2021-12-04 22:40:00|1727.14|1711.14|1729.46|1713.46|1732.69|1716.69|1727.06|1711.06|474
1638657900000|2021-12-04 22:45:00|1729.33|1713.33|1725.81|1709.81|1732.37|1716.37|1725.55|1709.55|374
1638658200000|2021-12-04 22:50:00|1725.86|1709.86|1726.64|1710.64|1728.86|1712.86|1724.97|1708.97|391
1638658500000|2021-12-04 22:55:00|1726.52|1710.52|1732.57|1716.57|1732.76|1716.76|1726.27|1710.27|423
1638658800000|2021-12-04 23:00:00|1732.51|1716.51|1742.59|1726.59|1742.8|1726.8|1732.09|1716.09|523
1638659100000|2021-12-04 23:05:00|1742.58|1726.58|1745.04|1729.04|1752.26|1736.26|1741.82|1725.82|663
1638659400000|2021-12-04 23:10:00|1745.03|1729.03|1740.14|1724.14|1748.57|1732.57|1737.94|1721.94|582
1638659700000|2021-12-04 23:15:00|1740.08|1724.08|1744.52|1728.52|1744.65|1728.65|1739.35|1723.35|418
1638660000000|2021-12-04 23:20:00|1744.58|1728.58|1742.51|1726.51|1747.8|1731.8|1738.55|1722.55|618
1638660300000|2021-12-04 23:25:00|1742.5|1726.5|1737.48|1721.48|1742.57|1726.57|1732.21|1716.21|622
1638660600000|2021-12-04 23:30:00|1737.53|1721.53|1719.02|1703.02|1739.34|1723.34|1711.52|1695.52|713
1638660900000|2021-12-04 23:35:00|1719.41|1703.41|1712.32|1696.32|1723.65|1707.65|1712.3|1696.3|557
1638661200000|2021-12-04 23:40:00|1712.22|1696.22|1720.57|1704.57|1720.57|1704.57|1711.79|1695.79|500
1638661500000|2021-12-04 23:45:00|1720.58|1704.58|1712.07|1696.07|1722.82|1706.82|1712.06|1696.06|437
1638661800000|2021-12-04 23:50:00|1712.11|1696.11|1720.7|1704.7|1720.89|1704.89|1711.65|1695.65|477
1638662100000|2021-12-04 23:55:00|1720.71|1704.71|1727.44|1711.44|1732.82|1716.82|1719.64|1703.64|696
1638662400000|2021-12-05 00:00:00|1727.43|1711.43|1744.34|1728.34|1745.1|1729.1|1727.06|1711.06|692
1638662700000|2021-12-05 00:05:00|1744.52|1728.52|1746.78|1730.78|1750.35|1734.35|1733.41|1717.41|753
1638663000000|2021-12-05 00:10:00|1746.79|1730.79|1743.23|1727.23|1755.74|1739.74|1741.36|1725.36|791
1638663300000|2021-12-05 00:15:00|1743.18|1727.18|1750.53|1734.53|1754.22|1738.22|1739.36|1723.36|784
1638663600000|2021-12-05 00:20:00|1750.51|1734.51|1745.35|1729.35|1751.58|1735.58|1743.71|1727.71|653
1638663900000|2021-12-05 00:25:00|1745.18|1729.18|1736.89|1720.89|1748.7|1732.7|1736.89|1720.89|605
1638664200000|2021-12-05 00:30:00|1736.9|1720.9|1708.09|1692.09|1737.07|1721.07|1706.86|1690.86|752
1638664500000|2021-12-05 00:35:00|1707.8|1691.8|1702.32|1686.32|1724.75|1708.75|1694.94|1678.94|975
1638664800000|2021-12-05 00:40:00|1703.09|1687.09|1676.71|1660.71|1704.94|1688.94|1669.49|1656.6|938
1638665100000|2021-12-05 00:45:00|1676.76|1660.76|1700.05|1684.05|1701.21|1685.21|1675.85|1659.85|785
1638665400000|2021-12-05 00:50:00|1700.4|1684.4|1698.71|1682.71|1706.31|1690.31|1694.67|1678.67|697
1638665700000|2021-12-05 00:55:00|1698.63|1682.63|1701.1|1685.1|1705.27|1689.27|1695.31|1679.31|698
1638666000000|2021-12-05 01:00:00|1701.09|1685.09|1694.05|1678.05|1703.34|1687.34|1689.32|1673.32|918
1638666300000|2021-12-05 01:05:00|1694.04|1678.04|1690.55|1674.55|1695.82|1679.82|1689.45|1673.45|712
1638666600000|2021-12-05 01:10:00|1690.7|1674.7|1695.9|1679.9|1699.54|1683.54|1690.7|1674.7|614
1638666900000|2021-12-05 01:15:00|1695.89|1679.89|1702.63|1686.63|1704.42|1688.42|1694.39|1678.39|516
1638667200000|2021-12-05 01:20:00|1702.88|1686.88|1700.11|1684.11|1704.72|1688.72|1696.24|1680.24|648
1638667500000|2021-12-05 01:25:00|1700.21|1684.21|1690.59|1674.59|1701.75|1685.75|1688.86|1672.86|693
1638667800000|2021-12-05 01:30:00|1690.83|1674.83|1687.26|1671.26|1693|1677|1684.8|1668.8|553
1638668100000|2021-12-05 01:35:00|1687.25|1671.25|1697.16|1681.16|1698.27|1682.27|1686.76|1670.76|592
1638668400000|2021-12-05 01:40:00|1697.17|1681.17|1706.06|1690.06|1707.55|1691.55|1697.17|1681.17|661
1638668700000|2021-12-05 01:45:00|1706.02|1690.02|1700.62|1684.62|1709.16|1693.16|1700.42|1684.42|654
1638669000000|2021-12-05 01:50:00|1700.72|1684.72|1704.38|1688.38|1704.42|1688.42|1700.21|1684.21|526
1638669300000|2021-12-05 01:55:00|1704.39|1688.39|1697.96|1681.96|1705.35|1689.35|1697.11|1681.11|590
1638669600000|2021-12-05 02:00:00|1697.87|1681.87|1696.04|1680.04|1700.16|1684.16|1694.46|1678.46|576
1638669900000|2021-12-05 02:05:00|1696.02|1680.02|1691.61|1675.61|1697.74|1681.74|1690.96|1674.96|624
1638670200000|2021-12-05 02:10:00|1691.85|1675.85|1691.45|1675.45|1693.05|1677.05|1690.79|1674.79|536
1638670500000|2021-12-05 02:15:00|1691.35|1675.35|1693.72|1677.72|1695.27|1679.27|1688.53|1672.53|656
1638670800000|2021-12-05 02:20:00|1693.73|1677.73|1698.34|1682.34|1704.78|1688.78|1693.24|1677.24|556
1638671100000|2021-12-05 02:25:00|1698.58|1682.58|1700.3|1684.3|1702.17|1686.17|1695.92|1679.92|539
1638671400000|2021-12-05 02:30:00|1700.24|1684.24|1698.36|1682.36|1704.29|1688.29|1698.31|1682.31|460
1638671700000|2021-12-05 02:35:00|1698.35|1682.35|1689.97|1673.97|1700.41|1684.41|1688.86|1672.86|514
1638672000000|2021-12-05 02:40:00|1689.94|1673.94|1691|1675|1694.51|1678.51|1688.62|1672.62|500
1638672300000|2021-12-05 02:45:00|1691.13|1675.13|1692.95|1676.95|1696.19|1680.19|1689.64|1673.64|558
1638672600000|2021-12-05 02:50:00|1692.96|1676.96|1686.64|1670.64|1693.1|1677.1|1686.14|1670.14|457
1638672900000|2021-12-05 02:55:00|1686.63|1670.63|1694.89|1678.89|1695.6|1679.6|1686.62|1670.62|465
1638673200000|2021-12-05 03:00:00|1694.85|1678.85|1687.89|1671.89|1694.86|1678.86|1682.58|1666.58|665
1638673500000|2021-12-05 03:05:00|1687.97|1671.97|1690.17|1674.17|1692.57|1676.57|1687.27|1671.27|467
1638673800000|2021-12-05 03:10:00|1690.18|1674.18|1697.41|1681.41|1699.44|1683.44|1684.91|1668.91|611
1638674100000|2021-12-05 03:15:00|1697.42|1681.42|1701.7|1685.7|1702.56|1686.56|1695.74|1679.74|579
1638674400000|2021-12-05 03:20:00|1701.71|1685.71|1706.39|1690.39|1708.53|1692.53|1701.71|1685.71|463
1638674700000|2021-12-05 03:25:00|1706.38|1690.38|1703.33|1687.33|1707.24|1691.24|1701.59|1685.59|601
1638675000000|2021-12-05 03:30:00|1703.47|1687.47|1710.03|1694.03|1712.68|1696.68|1703.35|1687.35|579
1638675300000|2021-12-05 03:35:00|1710.23|1694.23|1712.35|1696.35|1714.82|1698.82|1708.21|1692.21|617
1638675600000|2021-12-05 03:40:00|1712.36|1696.36|1710.1|1694.1|1713.15|1697.15|1707.68|1691.68|566
1638675900000|2021-12-05 03:45:00|1710.06|1694.06|1714.91|1698.91|1714.91|1698.91|1709.46|1693.46|473
1638676200000|2021-12-05 03:50:00|1715.08|1699.08|1715.8|1699.8|1718.9|1702.9|1714.11|1698.11|499
1638676500000|2021-12-05 03:55:00|1715.72|1699.72|1717.36|1701.36|1721.91|1705.91|1715.68|1699.68|489
1638676800000|2021-12-05 04:00:00|1717.26|1701.26|1709.88|1693.88|1720.97|1704.97|1709.81|1693.81|725
1638677100000|2021-12-05 04:05:00|1709.89|1693.89|1709.1|1693.1|1714.1|1698.1|1708.09|1692.09|484
1638677400000|2021-12-05 04:10:00|1709.22|1693.22|1706.82|1690.82|1709.52|1693.52|1703.52|1687.52|494
1638677700000|2021-12-05 04:15:00|1706.81|1690.81|1707.06|1691.06|1708.18|1692.18|1703.7|1687.7|386
1638678000000|2021-12-05 04:20:00|1707.29|1691.29|1699|1683|1709|1693|1698.68|1682.68|409
1638678300000|2021-12-05 04:25:00|1698.94|1682.94|1699.32|1683.32|1702.55|1686.55|1697.81|1681.81|354
1638678600000|2021-12-05 04:30:00|1699.45|1683.45|1697.78|1681.78|1699.96|1683.96|1695.92|1679.92|439
1638678900000|2021-12-05 04:35:00|1697.83|1681.83|1702.84|1686.84|1702.84|1686.84|1697|1681|278
1638679200000|2021-12-05 04:40:00|1702.85|1686.85|1713.02|1697.02|1713.02|1697.02|1702.85|1686.85|385
1638679500000|2021-12-05 04:45:00|1713.03|1697.03|1707.81|1691.81|1715.47|1699.47|1706.07|1690.07|530
1638679800000|2021-12-05 04:50:00|1707.8|1691.8|1706.72|1690.72|1713.08|1697.08|1705.18|1689.18|423
1638680100000|2021-12-05 04:55:00|1706.73|1690.73|1706.39|1690.39|1706.95|1690.95|1701.71|1685.71|426
1638680400000|2021-12-05 05:00:00|1706.38|1690.38|1700.81|1684.81|1709.43|1693.43|1699.81|1683.81|425
1638680700000|2021-12-05 05:05:00|1701.09|1685.09|1705.36|1689.36|1705.54|1689.54|1700.72|1684.72|412
1638681000000|2021-12-05 05:10:00|1705.34|1689.34|1703.52|1687.52|1705.97|1689.97|1700.81|1684.81|326
1638681300000|2021-12-05 05:15:00|1703.61|1687.61|1708.62|1692.62|1708.78|1692.78|1703.51|1687.51|477
1638681600000|2021-12-05 05:20:00|1708.63|1692.63|1713.55|1697.55|1714.16|1698.16|1707.38|1691.38|505
1638681900000|2021-12-05 05:25:00|1713.66|1697.66|1713.25|1697.25|1716.37|1700.37|1712.21|1696.21|377
1638682200000|2021-12-05 05:30:00|1713.26|1697.26|1720.87|1704.87|1722.98|1706.98|1713.26|1697.26|437
1638682500000|2021-12-05 05:35:00|1720.86|1704.86|1722.19|1706.19|1722.83|1706.83|1717.09|1701.09|569
1638682800000|2021-12-05 05:40:00|1722.02|1706.02|1723.93|1707.93|1724.49|1708.49|1721.83|1705.83|437
1638683100000|2021-12-05 05:45:00|1723.91|1707.91|1720.93|1704.93|1725.13|1709.13|1720.07|1704.07|551
1638683400000|2021-12-05 05:50:00|1720.92|1704.92|1721.74|1705.74|1723.18|1707.18|1720.69|1704.69|383
1638683700000|2021-12-05 05:55:00|1721.93|1705.93|1723.36|1707.36|1725.53|1709.53|1721.71|1705.71|345
1638684000000|2021-12-05 06:00:00|1723.32|1707.32|1714.73|1698.73|1723.99|1707.99|1711.74|1695.74|482
1638684300000|2021-12-05 06:05:00|1714.72|1698.72|1712.63|1696.63|1714.86|1698.86|1711.17|1695.17|335
1638684600000|2021-12-05 06:10:00|1712.64|1696.64|1714.16|1698.16|1716.45|1700.45|1712.23|1696.23|306
1638684900000|2021-12-05 06:15:00|1714.17|1698.17|1710.45|1694.45|1715.04|1699.04|1708.86|1692.86|399
1638685200000|2021-12-05 06:20:00|1710.44|1694.44|1710.99|1694.99|1713.38|1697.38|1709.82|1693.82|278
1638685500000|2021-12-05 06:25:00|1711.13|1695.13|1717.56|1701.56|1718.49|1702.49|1710.22|1694.22|443
1638685800000|2021-12-05 06:30:00|1717.54|1701.54|1718.97|1702.97|1722.95|1706.95|1716.51|1700.51|519
1638686100000|2021-12-05 06:35:00|1718.98|1702.98|1719.74|1703.74|1721.14|1705.14|1715.75|1699.75|560
1638686400000|2021-12-05 06:40:00|1719.7|1703.7|1720.59|1704.59|1723.47|1707.47|1717.32|1701.32|466
1638686700000|2021-12-05 06:45:00|1720.6|1704.6|1725.49|1709.49|1725.75|1709.75|1720.6|1704.6|410
1638687000000|2021-12-05 06:50:00|1725.35|1709.35|1729.87|1713.87|1729.87|1713.87|1723.99|1707.99|358
1638687300000|2021-12-05 06:55:00|1730.15|1714.15|1725.77|1709.77|1730.31|1714.31|1725.11|1709.11|449
1638687600000|2021-12-05 07:00:00|1725.76|1709.76|1728.85|1712.85|1729.95|1713.95|1724.6|1708.6|489
1638687900000|2021-12-05 07:05:00|1728.87|1712.87|1725.33|1709.33|1729.17|1713.17|1725.26|1709.26|494
1638688200000|2021-12-05 07:10:00|1725.34|1709.34|1722.41|1706.41|1725.4|1709.4|1720.01|1704.01|461
1638688500000|2021-12-05 07:15:00|1722.42|1706.42|1720.82|1704.82|1722.89|1706.89|1717.87|1701.87|518
1638688800000|2021-12-05 07:20:00|1720.81|1704.81|1719.17|1703.17|1720.98|1704.98|1716.46|1700.46|470
1638689100000|2021-12-05 07:25:00|1719.18|1703.18|1720.33|1704.33|1723.21|1707.21|1718.93|1702.93|482
1638689400000|2021-12-05 07:30:00|1720.34|1704.34|1721.81|1705.81|1722.8|1706.8|1717.77|1701.77|456
1638689700000|2021-12-05 07:35:00|1721.8|1705.8|1722.53|1706.53|1722.75|1706.75|1717.64|1701.64|397
1638690000000|2021-12-05 07:40:00|1722.54|1706.54|1715.02|1699.02|1722.55|1706.55|1713.69|1697.69|591
1638690300000|2021-12-05 07:45:00|1715.24|1699.24|1714.42|1698.42|1715.52|1699.52|1712.65|1696.65|483
1638690600000|2021-12-05 07:50:00|1715|1699|1708.09|1692.09|1716.08|1700.08|1707.75|1691.75|513
1638690900000|2021-12-05 07:55:00|1708.07|1692.07|1714.26|1698.26|1714.56|1698.56|1707.11|1691.11|482
1638691200000|2021-12-05 08:00:00|1714.22|1698.22|1705.37|1689.37|1714.23|1698.23|1703.62|1687.62|592
1638691500000|2021-12-05 08:05:00|1705.3|1689.3|1711.28|1695.28|1711.94|1695.94|1703.2|1687.2|563
1638691800000|2021-12-05 08:10:00|1711.4|1695.4|1712.45|1696.45|1718|1702|1711.22|1695.22|618
1638692100000|2021-12-05 08:15:00|1712.44|1696.44|1716.08|1700.08|1716.51|1700.51|1712.24|1696.24|528
1638692400000|2021-12-05 08:20:00|1716.09|1700.09|1709.25|1693.25|1718.09|1702.09|1708.49|1692.49|507
1638692700000|2021-12-05 08:25:00|1709.07|1693.07|1711.87|1695.87|1712.22|1696.22|1708.11|1692.11|441
1638693000000|2021-12-05 08:30:00|1711.89|1695.89|1716.59|1700.59|1716.6|1700.6|1708.88|1692.88|531
1638693300000|2021-12-05 08:35:00|1716.58|1700.58|1717.84|1701.84|1718.89|1702.89|1715.35|1699.35|412
1638693600000|2021-12-05 08:40:00|1717.86|1701.86|1716.9|1700.9|1718.91|1702.91|1716.04|1700.04|344
1638693900000|2021-12-05 08:45:00|1716.91|1700.91|1720.4|1704.4|1720.87|1704.87|1716.1|1700.1|442
1638694200000|2021-12-05 08:50:00|1720.39|1704.39|1723.88|1707.88|1724.27|1708.27|1720.39|1704.39|332
1638694500000|2021-12-05 08:55:00|1723.86|1707.86|1722.43|1706.43|1725.79|1709.79|1721.39|1705.39|434
1638694800000|2021-12-05 09:00:00|1722.42|1706.42|1710.62|1694.62|1722.42|1706.42|1710.07|1694.07|398
1638695100000|2021-12-05 09:05:00|1710.83|1694.83|1695.4|1679.4|1710.83|1694.83|1694.09|1678.09|579
1638695400000|2021-12-05 09:10:00|1695.6|1679.6|1690.8|1674.8|1698.06|1682.06|1682.99|1666.99|696
1638695700000|2021-12-05 09:15:00|1690.95|1674.95|1687.18|1671.18|1698.6|1682.6|1683.67|1667.67|758
1638696000000|2021-12-05 09:20:00|1687.47|1671.47|1687.62|1671.62|1690.06|1674.06|1682.84|1666.84|737
1638696300000|2021-12-05 09:25:00|1687.61|1671.61|1699.88|1683.88|1700.12|1684.12|1687.47|1671.47|639
1638696600000|2021-12-05 09:30:00|1699.7|1683.7|1691.31|1675.31|1700.63|1684.63|1690.23|1674.23|632
1638696900000|2021-12-05 09:35:00|1691.35|1675.35|1698.01|1682.01|1698.71|1682.71|1689.26|1673.26|669
1638697200000|2021-12-05 09:40:00|1697.87|1681.87|1696.29|1680.29|1698.36|1682.36|1692.22|1676.22|536
1638697500000|2021-12-05 09:45:00|1696.24|1680.24|1701.58|1685.58|1701.58|1685.58|1695.16|1679.16|625
1638697800000|2021-12-05 09:50:00|1701.5|1685.5|1698.19|1682.19|1702.88|1686.88|1695.78|1679.78|627
1638698100000|2021-12-05 09:55:00|1697.83|1681.83|1691.94|1675.94|1697.93|1681.93|1690.41|1674.41|557
1638698400000|2021-12-05 10:00:00|1692.14|1676.14|1695.61|1679.61|1702.66|1686.66|1688.14|1672.14|719
1638698700000|2021-12-05 10:05:00|1695.67|1679.67|1699.67|1683.67|1701.18|1685.18|1695.64|1679.64|561
1638699000000|2021-12-05 10:10:00|1699.68|1683.68|1701.59|1685.59|1706.6|1690.6|1699.68|1683.68|619
1638699300000|2021-12-05 10:15:00|1701.6|1685.6|1704.34|1688.34|1704.93|1688.93|1698.97|1682.97|596
1638699600000|2021-12-05 10:20:00|1704.36|1688.36|1701.76|1685.76|1704.96|1688.96|1700.91|1684.91|681
1638699900000|2021-12-05 10:25:00|1701.74|1685.74|1701.51|1685.51|1701.83|1685.83|1698.54|1682.54|527
1638700200000|2021-12-05 10:30:00|1701.39|1685.39|1705.23|1689.23|1705.31|1689.31|1700.47|1684.47|446
1638700500000|2021-12-05 10:35:00|1705.24|1689.24|1702.97|1686.97|1705.88|1689.88|1700.52|1684.52|462
1638700800000|2021-12-05 10:40:00|1702.96|1686.96|1712.25|1696.25|1714.02|1698.02|1702.96|1686.96|535
1638701100000|2021-12-05 10:45:00|1712.14|1696.14|1711.09|1695.09|1714|1698|1710.63|1694.63|461
1638701400000|2021-12-05 10:50:00|1711.1|1695.1|1701.78|1685.78|1711.97|1695.97|1699.07|1683.07|462
1638701700000|2021-12-05 10:55:00|1701.8|1685.8|1698.14|1682.14|1703.29|1687.29|1697|1681|410
1638702000000|2021-12-05 11:00:00|1698.1|1682.1|1700.77|1684.77|1703.2|1687.2|1698.07|1682.07|403
1638702300000|2021-12-05 11:05:00|1700.6|1684.6|1702.54|1686.54|1704.86|1688.86|1699.07|1683.07|518
1638702600000|2021-12-05 11:10:00|1702.41|1686.41|1705.78|1689.78|1707.81|1691.81|1702.41|1686.41|516
1638702900000|2021-12-05 11:15:00|1705.77|1689.77|1705.72|1689.72|1708.15|1692.15|1703.11|1687.11|572
1638703200000|2021-12-05 11:20:00|1705.54|1689.54|1703.31|1687.31|1706.29|1690.29|1701.62|1685.62|462
1638703500000|2021-12-05 11:25:00|1703.3|1687.3|1701.59|1685.59|1703.32|1687.32|1697.44|1681.44|453
1638703800000|2021-12-05 11:30:00|1701.63|1685.63|1701.06|1685.06|1702.83|1686.83|1699.29|1683.29|458
1638704100000|2021-12-05 11:35:00|1701.23|1685.23|1693.88|1677.88|1701.71|1685.71|1693.88|1677.88|555
1638704400000|2021-12-05 11:40:00|1693.76|1677.76|1694.23|1678.23|1694.45|1678.45|1689.91|1673.91|648
1638704700000|2021-12-05 11:45:00|1694.3|1678.3|1686.87|1670.87|1696.12|1680.12|1684.62|1668.62|600
1638705000000|2021-12-05 11:50:00|1686.95|1670.95|1689.69|1673.69|1690.4|1674.4|1685.32|1669.32|615
1638705300000|2021-12-05 11:55:00|1689.77|1673.77|1693.07|1677.07|1693.22|1677.22|1686.23|1670.23|652
1638705600000|2021-12-05 12:00:00|1693.06|1677.06|1694.08|1678.08|1700.96|1684.96|1692.41|1676.41|726
1638705900000|2021-12-05 12:05:00|1694.12|1678.12|1699.42|1683.42|1700.53|1684.53|1689.97|1673.97|679
1638706200000|2021-12-05 12:10:00|1699.65|1683.65|1710.49|1694.49|1711.47|1695.47|1699.25|1683.25|683
1638706500000|2021-12-05 12:15:00|1710.48|1694.48|1711.66|1695.66|1714.61|1698.61|1708.01|1692.01|624
1638706800000|2021-12-05 12:20:00|1711.67|1695.67|1723.76|1707.76|1728.1|1712.1|1711.18|1695.18|720
1638707100000|2021-12-05 12:25:00|1723.34|1707.34|1722.22|1706.22|1728.14|1712.14|1717.79|1701.79|695
1638707400000|2021-12-05 12:30:00|1722.17|1706.17|1725.81|1709.81|1726.87|1710.87|1712.91|1696.91|667
1638707700000|2021-12-05 12:35:00|1725.8|1709.8|1726.7|1710.7|1729.9|1713.9|1720.34|1704.34|671
1638708000000|2021-12-05 12:40:00|1726.69|1710.69|1728.46|1712.46|1732.52|1716.52|1725.86|1709.86|664
1638708300000|2021-12-05 12:45:00|1728.41|1712.41|1723.13|1707.13|1728.41|1712.41|1718.77|1702.77|656
1638708600000|2021-12-05 12:50:00|1723.08|1707.08|1719.31|1703.31|1723.08|1707.08|1716.96|1700.96|568
1638708900000|2021-12-05 12:55:00|1719.32|1703.32|1716.56|1700.56|1719.78|1703.78|1713.58|1697.58|615
1638709200000|2021-12-05 13:00:00|1716.55|1700.55|1712.6|1696.6|1716.55|1700.55|1709.18|1693.18|682
1638709500000|2021-12-05 13:05:00|1712.53|1696.53|1715.3|1699.3|1715.81|1699.81|1709.96|1693.96|571
1638709800000|2021-12-05 13:10:00|1715.32|1699.32|1713.38|1697.38|1715.53|1699.53|1709.52|1693.52|512
1638710100000|2021-12-05 13:15:00|1713.27|1697.27|1705.91|1689.91|1715.33|1699.33|1705.23|1689.23|544
1638710400000|2021-12-05 13:20:00|1705.93|1689.93|1702.65|1686.65|1705.99|1689.99|1701.25|1685.25|497
1638710700000|2021-12-05 13:25:00|1702.66|1686.66|1702.77|1686.77|1707.01|1691.01|1702.34|1686.34|609
1638711000000|2021-12-05 13:30:00|1702.82|1686.82|1711.1|1695.1|1711.52|1695.52|1701.18|1685.18|566
1638711300000|2021-12-05 13:35:00|1711.72|1695.72|1708.09|1692.09|1712.73|1696.73|1708.09|1692.09|477
1638711600000|2021-12-05 13:40:00|1708.1|1692.1|1712.13|1696.13|1712.17|1696.17|1708.07|1692.07|421
1638711900000|2021-12-05 13:45:00|1711.9|1695.9|1707.91|1691.91|1712.18|1696.18|1705.2|1689.2|505
1638712200000|2021-12-05 13:50:00|1708.19|1692.19|1710.47|1694.47|1710.95|1694.95|1708.17|1692.17|295
1638712500000|2021-12-05 13:55:00|1710.28|1694.28|1705.06|1689.06|1711.42|1695.42|1705|1689|548
1638712800000|2021-12-05 14:00:00|1705.02|1689.02|1684.06|1668.06|1705.81|1689.81|1676.36|1660.36|836
1638713100000|2021-12-05 14:05:00|1684.41|1668.41|1681.68|1665.68|1689.59|1673.59|1673.44|1657.44|841
1638713400000|2021-12-05 14:10:00|1681.66|1665.66|1671.62|1655.62|1681.83|1665.83|1662.8|1646.8|1008
1638713700000|2021-12-05 14:15:00|1671.51|1655.51|1664.06|1648.06|1679.49|1667.19|1661.62|1645.62|904
1638714000000|2021-12-05 14:20:00|1664.09|1648.09|1669.12|1653.12|1677.1|1661.1|1663.79|1647.79|836
1638714300000|2021-12-05 14:25:00|1668.47|1652.47|1665.15|1649.15|1673.37|1657.37|1662.44|1646.44|775
1638714600000|2021-12-05 14:30:00|1665.1|1649.1|1656.71|1640.71|1668.04|1652.04|1656|1640|605
1638714900000|2021-12-05 14:35:00|1656.76|1640.76|1659.12|1643.12|1660.6|1644.6|1654.64|1638.64|655
1638715200000|2021-12-05 14:40:00|1659.18|1643.18|1663.2|1647.2|1666.4|1650.4|1658.93|1642.93|728
1638715500000|2021-12-05 14:45:00|1663.12|1647.12|1668.2|1652.2|1668.67|1652.67|1659.46|1643.46|715
1638715800000|2021-12-05 14:50:00|1668.1|1652.1|1663.33|1647.33|1669.73|1653.73|1663.33|1647.33|614
1638716100000|2021-12-05 14:55:00|1663.19|1647.19|1656.04|1640.04|1663.19|1647.19|1649.52|1633.52|749
1638716400000|2021-12-05 15:00:00|1656.02|1640.02|1656.72|1640.72|1673.21|1660.1|1653.8|1637.8|749
1638716700000|2021-12-05 15:05:00|1656.81|1640.81|1633.31|1617.31|1658.99|1642.99|1629.29|1613.29|739
1638717000000|2021-12-05 15:10:00|1633.47|1617.47|1625.42|1609.42|1639.02|1623.02|1620.83|1604.83|771
1638717300000|2021-12-05 15:15:00|1625.4|1609.4|1639.72|1623.72|1641.37|1625.37|1625.4|1609.4|901
1638717600000|2021-12-05 15:20:00|1639.91|1623.91|1646.44|1630.44|1650.08|1634.08|1639.14|1623.14|866
1638717900000|2021-12-05 15:25:00|1646.26|1630.26|1635.72|1619.72|1646.26|1630.26|1635.38|1619.38|821
1638718200000|2021-12-05 15:30:00|1635.69|1619.69|1620.19|1604.19|1636.14|1620.14|1616.99|1600.99|888
1638718500000|2021-12-05 15:35:00|1620.17|1604.17|1613|1597|1620.17|1604.17|1598.44|1582.44|967
1638718800000|2021-12-05 15:40:00|1613.18|1597.18|1620.88|1604.88|1628.02|1612.02|1612.06|1596.06|941
1638719100000|2021-12-05 15:45:00|1620.76|1604.76|1621.86|1605.86|1632.3|1616.3|1620.03|1604.03|946
1638719400000|2021-12-05 15:50:00|1621.87|1605.87|1623.77|1607.77|1625.79|1609.79|1614.11|1598.11|931
1638719700000|2021-12-05 15:55:00|1623.78|1607.78|1627.54|1611.54|1630.46|1614.46|1621.84|1605.84|887
1638720000000|2021-12-05 16:00:00|1627.47|1611.47|1642.11|1626.11|1664.25|1649.71|1626.09|1610.09|1003
1638720300000|2021-12-05 16:05:00|1642.04|1626.04|1647.53|1631.53|1648.5|1632.5|1635.87|1619.87|989
1638720600000|2021-12-05 16:10:00|1647.46|1631.46|1658.16|1642.16|1659.38|1643.38|1639.29|1623.29|1041
1638720900000|2021-12-05 16:15:00|1658.17|1642.17|1657.09|1641.09|1663.3|1647.3|1650.82|1634.82|956
1638721200000|2021-12-05 16:20:00|1657.04|1641.04|1651.52|1635.52|1658.23|1642.23|1649.37|1633.37|875
1638721500000|2021-12-05 16:25:00|1651.46|1635.46|1647.23|1631.23|1653.55|1637.55|1645.68|1629.68|854
1638721800000|2021-12-05 16:30:00|1647.25|1631.25|1638.72|1622.72|1651.67|1635.67|1637.24|1621.24|841
1638722100000|2021-12-05 16:35:00|1638.74|1622.74|1635.72|1619.72|1644.79|1628.79|1634.35|1618.35|827
1638722400000|2021-12-05 16:40:00|1635.74|1619.74|1643.72|1627.72|1645.21|1629.21|1635.67|1619.67|764
1638722700000|2021-12-05 16:45:00|1643.78|1627.78|1648.3|1632.3|1649.15|1633.15|1640.72|1624.72|739
1638723000000|2021-12-05 16:50:00|1648.22|1632.22|1646.03|1630.03|1650.18|1634.18|1644.6|1628.6|709
1638723300000|2021-12-05 16:55:00|1646.13|1630.13|1644.05|1628.05|1651.93|1635.93|1643.6|1627.6|732
1638723600000|2021-12-05 17:00:00|1644.11|1628.11|1636.95|1620.95|1649.66|1633.66|1636.4|1620.4|703
1638723900000|2021-12-05 17:05:00|1636.91|1620.91|1635.23|1619.23|1638.66|1622.66|1634.81|1618.81|613
1638724200000|2021-12-05 17:10:00|1635.36|1619.36|1640.57|1624.57|1641.29|1625.29|1635.15|1619.15|638
1638724500000|2021-12-05 17:15:00|1640.48|1624.48|1642.2|1626.2|1644.88|1628.88|1634.05|1618.05|654
1638724800000|2021-12-05 17:20:00|1642.22|1626.22|1649.72|1633.72|1651.26|1635.26|1641.28|1625.28|760
1638725100000|2021-12-05 17:25:00|1649.62|1633.62|1656.06|1640.06|1657.23|1641.23|1646.71|1630.71|777
1638725400000|2021-12-05 17:30:00|1656.07|1640.07|1662.13|1646.13|1666.48|1650.48|1655.88|1639.88|876
1638725700000|2021-12-05 17:35:00|1661.94|1645.94|1663.52|1647.52|1666.16|1650.16|1657|1641|807
1638726000000|2021-12-05 17:40:00|1663.85|1647.85|1663.04|1647.04|1666.81|1650.81|1662.13|1646.13|542
1638726300000|2021-12-05 17:45:00|1663.03|1647.03|1662.35|1646.35|1665.71|1649.71|1661.14|1645.14|631
1638726600000|2021-12-05 17:50:00|1662.34|1646.34|1666.46|1650.46|1667.31|1651.31|1660.34|1644.34|584
1638726900000|2021-12-05 17:55:00|1666.45|1650.45|1664.08|1648.08|1667.92|1651.92|1661.97|1645.97|741
1638727200000|2021-12-05 18:00:00|1664.09|1648.09|1667.18|1651.18|1668.37|1652.37|1661.7|1645.7|668
1638727500000|2021-12-05 18:05:00|1667.26|1651.26|1662.56|1646.56|1667.26|1651.26|1661.43|1645.43|592
1638727800000|2021-12-05 18:10:00|1662.69|1646.69|1661.68|1645.68|1664.15|1648.15|1659.89|1643.89|490
1638728100000|2021-12-05 18:15:00|1661.67|1645.67|1661.04|1645.04|1665.14|1649.14|1660|1644|551
1638728400000|2021-12-05 18:20:00|1661.2|1645.2|1659.47|1643.47|1662.89|1646.89|1659.09|1643.09|577
1638728700000|2021-12-05 18:25:00|1659.43|1643.43|1655.53|1639.53|1660.21|1644.21|1654.77|1638.77|528
1638729000000|2021-12-05 18:30:00|1655.59|1639.59|1653.77|1637.77|1657.7|1641.7|1652.94|1636.94|490
1638729300000|2021-12-05 18:35:00|1653.76|1637.76|1659.77|1643.77|1659.96|1643.96|1652.3|1636.3|524
1638729600000|2021-12-05 18:40:00|1659.78|1643.78|1661.72|1645.72|1666.2|1650.2|1659.77|1643.77|596
1638729900000|2021-12-05 18:45:00|1661.52|1645.52|1656.72|1640.72|1664.24|1648.24|1656.72|1640.72|630
1638730200000|2021-12-05 18:50:00|1656.74|1640.74|1653.54|1637.54|1658.49|1642.49|1653.54|1637.54|548
1638730500000|2021-12-05 18:55:00|1653.55|1637.55|1653.55|1637.55|1656.05|1640.05|1653.21|1637.21|359
1638730800000|2021-12-05 19:00:00|1653.54|1637.54|1636.62|1620.62|1655|1639|1634.59|1618.59|674
1638731100000|2021-12-05 19:05:00|1636.08|1620.08|1631.86|1615.86|1643.37|1627.37|1631.77|1615.77|676
1638731400000|2021-12-05 19:10:00|1632.11|1616.11|1621.79|1605.79|1636.21|1620.21|1618.74|1602.74|692
1638731700000|2021-12-05 19:15:00|1621.81|1605.81|1620.06|1604.06|1626.27|1610.27|1616.9|1600.9|904
1638732000000|2021-12-05 19:20:00|1620.05|1604.05|1619.89|1603.89|1620.81|1604.81|1616.28|1600.28|686
1638732300000|2021-12-05 19:25:00|1619.96|1603.96|1626.41|1610.41|1627.34|1611.34|1619.93|1603.93|715
1638732600000|2021-12-05 19:30:00|1626.4|1610.4|1622.18|1606.18|1626.95|1610.95|1616.3|1600.3|806
1638732900000|2021-12-05 19:35:00|1622.21|1606.21|1627.3|1611.3|1627.48|1611.48|1622.1|1606.1|625
1638733200000|2021-12-05 19:40:00|1627.32|1611.32|1634.69|1618.69|1635.22|1619.22|1627.25|1611.25|702
1638733500000|2021-12-05 19:45:00|1634.78|1618.78|1627.69|1611.69|1638.57|1622.57|1626.68|1610.68|677
1638733800000|2021-12-05 19:50:00|1627.84|1611.84|1634.6|1618.6|1635.82|1619.82|1627.68|1611.68|663
1638734100000|2021-12-05 19:55:00|1634.48|1618.48|1638.62|1622.62|1638.65|1622.65|1630.52|1614.52|676
1638734400000|2021-12-05 20:00:00|1638.56|1622.56|1648.17|1632.17|1648.45|1632.45|1638.53|1622.53|767
1638734700000|2021-12-05 20:05:00|1647.96|1631.96|1650.9|1634.9|1650.9|1634.9|1645.01|1629.01|557
1638735000000|2021-12-05 20:10:00|1650.75|1634.75|1652.01|1636.01|1653.04|1637.04|1648.78|1632.78|577
1638735300000|2021-12-05 20:15:00|1652.04|1636.04|1648.49|1632.49|1653.15|1637.15|1645.94|1629.94|520
1638735600000|2021-12-05 20:20:00|1648.45|1632.45|1634.29|1618.29|1648.96|1632.96|1633.62|1617.62|528
1638735900000|2021-12-05 20:25:00|1634.28|1618.28|1622.19|1606.19|1634.31|1618.31|1622.13|1606.13|663
1638736200000|2021-12-05 20:30:00|1622.36|1606.36|1630.63|1613.13|1630.79|1613.56|1622.07|1606.07|639
1638736500000|2021-12-05 20:35:00|1630.6|1613.1|1642.28|1624.78|1642.72|1625.22|1627.02|1609.52|660
1638736800000|2021-12-05 20:40:00|1642.27|1624.77|1640.49|1622.99|1643.66|1626.16|1637.42|1619.92|544
1638737100000|2021-12-05 20:45:00|1640.42|1622.92|1641.64|1624.14|1644.05|1626.55|1631.41|1613.91|671
1638737400000|2021-12-05 20:50:00|1641.6|1624.1|1643.77|1626.27|1645.54|1628.04|1639.05|1621.55|613
1638737700000|2021-12-05 20:55:00|1643.76|1626.26|1637.09|1619.59|1644.11|1626.61|1636.58|1619.08|613
1638738000000|2021-12-05 21:00:00|1637.1|1619.6|1639.59|1622.09|1643.99|1626.49|1636.97|1619.47|617
1638738300000|2021-12-05 21:05:00|1639.97|1622.47|1630.67|1613.17|1640|1622.5|1622.94|1605.44|762
1638738600000|2021-12-05 21:10:00|1630.45|1612.95|1616.7|1599.2|1632.8|1615.3|1614.51|1597.01|671
1638738900000|2021-12-05 21:15:00|1616.69|1599.19|1610.62|1593.12|1616.8|1599.3|1609.16|1591.66|686
1638739200000|2021-12-05 21:20:00|1610.78|1593.28|1636.11|1618.61|1636.7|1619.2|1610.78|1593.28|746
1638739500000|2021-12-05 21:25:00|1635.86|1618.36|1639.92|1622.42|1641.06|1623.56|1630.87|1613.37|721
1638739800000|2021-12-05 21:30:00|1639.97|1622.47|1640.54|1623.04|1641.2|1623.7|1631.94|1614.44|718
1638740100000|2021-12-05 21:35:00|1640.47|1622.97|1627.38|1609.88|1640.9|1623.4|1626.65|1609.15|695
1638740400000|2021-12-05 21:40:00|1627.28|1609.78|1642.75|1625.25|1643.21|1625.71|1624.66|1607.16|653
1638740700000|2021-12-05 21:45:00|1642.87|1625.37|1651.24|1633.74|1652.73|1635.23|1640.44|1622.94|667
1638741000000|2021-12-05 21:50:00|1651.4|1633.9|1648.87|1631.37|1652.68|1635.18|1643.31|1625.81|641
1638741300000|2021-12-05 21:55:00|1648.85|1631.35|1646.48|1628.98|1651.14|1633.64|1643.75|1626.25|656
1638741600000|2021-12-05 22:00:00|1646.56|1629.06|1637.11|1621.11|1649.28|1631.78|1637.08|1621.08|703
1638741900000|2021-12-05 22:05:00|1637.1|1621.1|1633.46|1617.46|1640.37|1624.37|1631.88|1615.88|476
1638742200000|2021-12-05 22:10:00|1633.57|1617.57|1627.66|1611.66|1633.95|1617.95|1627.4|1611.4|464
1638742500000|2021-12-05 22:15:00|1627.64|1611.64|1644.2|1628.2|1644.74|1628.74|1626.24|1610.24|298
1638742800000|2021-12-05 22:20:00|1645.25|1629.25|1646.95|1630.95|1648.05|1632.05|1639.22|1623.22|464
1638743100000|2021-12-05 22:25:00|1648.08|1632.08|1647.3|1631.3|1648.81|1632.81|1644.28|1628.28|217
1638743400000|2021-12-05 22:30:00|1646.23|1630.23|1644.3|1628.3|1647.18|1631.18|1643.92|1627.92|134
1638743700000|2021-12-05 22:35:00|1644.28|1628.28|1641.4|1625.4|1644.28|1628.28|1641.15|1625.15|204
1638744000000|2021-12-05 22:40:00|1641.39|1625.39|1637.33|1621.33|1641.42|1625.42|1633|1617|305
1638744300000|2021-12-05 22:45:00|1636.29|1620.29|1647.84|1631.84|1647.84|1631.84|1635.4|1619.4|154
1638744600000|2021-12-05 22:50:00|1648|1632|1645.64|1629.64|1649.21|1633.21|1642.5|1626.5|300
1638744900000|2021-12-05 22:55:00|1646.19|1630.19|1658.3|1642.3|1658.63|1642.63|1645.7|1629.7|332
1638745200000|2021-12-05 23:00:00|1658.28|1642.28|1652.13|1636.13|1658.29|1642.29|1648.75|1632.75|433
1638745500000|2021-12-05 23:05:00|1652.06|1636.06|1668.02|1652.02|1668.39|1652.39|1651.29|1635.29|614
1638745800000|2021-12-05 23:10:00|1668.04|1652.04|1674.23|1658.23|1675.48|1659.48|1667.66|1651.66|460
1638746100000|2021-12-05 23:15:00|1674.41|1658.41|1670.11|1654.11|1675.09|1659.09|1666.51|1650.51|553
1638746400000|2021-12-05 23:20:00|1670.12|1654.12|1654.66|1638.66|1672.45|1656.45|1654.66|1638.66|561
1638746700000|2021-12-05 23:25:00|1654.58|1638.58|1657.61|1641.61|1659.79|1643.79|1649.59|1633.59|540
1638747000000|2021-12-05 23:30:00|1657.6|1641.6|1653.52|1637.52|1661.14|1645.14|1644.05|1628.05|683
1638747300000|2021-12-05 23:35:00|1653.51|1637.51|1660.96|1644.96|1662.33|1646.33|1653.51|1637.51|535
1638747600000|2021-12-05 23:40:00|1660.88|1644.88|1656.75|1640.75|1663.64|1647.64|1656.65|1640.65|500
1638747900000|2021-12-05 23:45:00|1656.7|1640.7|1653.01|1637.01|1656.72|1640.72|1651.33|1635.33|427
1638748200000|2021-12-05 23:50:00|1653|1637|1657.74|1641.74|1658.69|1642.69|1651.72|1635.72|439
1638748500000|2021-12-05 23:55:00|1658.13|1642.13|1661.95|1645.95|1663.06|1647.06|1657.74|1641.74|518
1638748800000|2021-12-06 00:00:00|1661.75|1645.75|1647.91|1631.91|1666.87|1650.87|1647.61|1631.61|620
1638749100000|2021-12-06 00:05:00|1647.96|1631.96|1638.48|1622.48|1651.39|1635.39|1636.05|1620.05|561
1638749400000|2021-12-06 00:10:00|1637.7|1621.7|1615|1599|1640.8|1624.8|1611.59|1595.59|784
1638749700000|2021-12-06 00:15:00|1615.35|1599.35|1607.06|1591.06|1623.55|1607.55|1600.15|1584.15|845
1638750000000|2021-12-06 00:20:00|1606.91|1590.91|1621.39|1605.39|1622.77|1606.77|1599.5|1583.5|738
1638750300000|2021-12-06 00:25:00|1621.32|1605.32|1615.44|1599.44|1621.69|1605.69|1605.27|1589.27|880
1638750600000|2021-12-06 00:30:00|1614.93|1598.93|1615.52|1599.52|1619.83|1603.83|1602.91|1586.91|910
1638750900000|2021-12-06 00:35:00|1615.5|1599.5|1621.64|1605.64|1623.68|1607.68|1613.39|1597.39|649
1638751200000|2021-12-06 00:40:00|1621.62|1605.62|1612.03|1596.03|1625.88|1609.88|1609.59|1593.59|771
1638751500000|2021-12-06 00:45:00|1612.08|1596.08|1596.9|1580.9|1617.2|1601.2|1596.52|1580.52|660
1638751800000|2021-12-06 00:50:00|1597|1581|1607.86|1591.86|1608.64|1592.64|1596.5|1580.5|525
1638752100000|2021-12-06 00:55:00|1607.72|1591.72|1613.74|1597.74|1615.07|1599.07|1607.71|1591.71|454
1638752400000|2021-12-06 01:00:00|1613.73|1597.73|1624.52|1608.52|1624.52|1608.52|1606.38|1590.38|726
1638752700000|2021-12-06 01:05:00|1624.59|1608.59|1626.18|1610.18|1630.6|1614.6|1621.76|1605.76|691
1638753000000|2021-12-06 01:10:00|1626.5|1610.5|1631.96|1615.96|1635.12|1619.12|1626.5|1610.5|707
1638753300000|2021-12-06 01:15:00|1632.03|1616.03|1629.17|1613.17|1634.69|1618.69|1622.69|1606.69|724
1638753600000|2021-12-06 01:20:00|1628.93|1612.93|1623.72|1607.72|1632.25|1616.25|1623.15|1607.15|684
1638753900000|2021-12-06 01:25:00|1623.74|1607.74|1617.82|1601.82|1626.31|1610.31|1617.02|1601.02|756
1638754200000|2021-12-06 01:30:00|1617.94|1601.94|1613.94|1597.94|1622.13|1606.13|1612.64|1596.64|742
1638754500000|2021-12-06 01:35:00|1613.95|1597.95|1610.36|1594.36|1614.2|1598.2|1607.02|1591.02|692
1638754800000|2021-12-06 01:40:00|1610.41|1594.41|1614.27|1598.27|1615.26|1599.26|1608.08|1592.08|610
1638755100000|2021-12-06 01:45:00|1614.83|1598.83|1626.91|1610.91|1628.57|1612.57|1612.87|1596.87|604
1638755400000|2021-12-06 01:50:00|1626.68|1610.68|1624.27|1608.27|1628.99|1612.99|1619.33|1603.33|660
1638755700000|2021-12-06 01:55:00|1624.26|1608.26|1628.44|1612.44|1631.74|1615.74|1623.13|1607.13|521
1638756000000|2021-12-06 02:00:00|1628.14|1612.14|1633.23|1617.23|1635.91|1619.91|1624.65|1608.65|653
1638756300000|2021-12-06 02:05:00|1633.04|1617.04|1635.37|1619.37|1635.37|1619.37|1628.17|1612.17|564
1638756600000|2021-12-06 02:10:00|1634.96|1618.96|1641.15|1625.15|1642.17|1626.17|1634.11|1618.11|593
1638756900000|2021-12-06 02:15:00|1641.18|1625.18|1638|1622|1641.33|1625.33|1636.15|1620.15|607
1638757200000|2021-12-06 02:20:00|1637.86|1621.86|1641.67|1625.67|1646.25|1630.25|1637.6|1621.6|656
1638757500000|2021-12-06 02:25:00|1642.46|1626.46|1635.47|1619.47|1644.5|1628.5|1634.72|1618.72|606
1638757800000|2021-12-06 02:30:00|1635.49|1619.49|1633.01|1617.01|1636.44|1620.44|1631.53|1615.53|445
1638758100000|2021-12-06 02:35:00|1633.02|1617.02|1638.29|1622.29|1638.69|1622.69|1631.59|1615.59|307
1638758400000|2021-12-06 02:40:00|1638.48|1622.48|1643.05|1627.05|1645.67|1629.67|1637.79|1621.79|478
1638758700000|2021-12-06 02:45:00|1642.8|1626.8|1639.87|1623.87|1644.4|1628.4|1638.1|1622.1|562
1638759000000|2021-12-06 02:50:00|1639.91|1623.91|1639.59|1623.59|1642.44|1626.44|1635.25|1619.25|433
1638759300000|2021-12-06 02:55:00|1639.58|1623.58|1636.25|1620.25|1643.49|1627.49|1635.78|1619.78|431
1638759600000|2021-12-06 03:00:00|1636.28|1620.28|1637.7|1621.7|1641.59|1625.59|1635.72|1619.72|563
1638759900000|2021-12-06 03:05:00|1637.42|1621.42|1645.96|1629.96|1645.96|1629.96|1636.45|1620.45|471
1638760200000|2021-12-06 03:10:00|1645.62|1629.62|1637.2|1621.2|1648.32|1632.32|1634.63|1618.63|700
1638760500000|2021-12-06 03:15:00|1636.89|1620.89|1640.18|1624.18|1645.73|1629.73|1636.69|1620.69|503
1638760800000|2021-12-06 03:20:00|1640.85|1624.85|1649.45|1633.45|1650.6|1634.6|1640.77|1624.77|481
1638761100000|2021-12-06 03:25:00|1649.63|1633.63|1641.22|1625.22|1652.48|1636.48|1641.03|1625.03|716
1638761400000|2021-12-06 03:30:00|1641.23|1625.23|1636.34|1620.34|1641.23|1625.23|1635.15|1619.15|550
1638761700000|2021-12-06 03:35:00|1636.33|1620.33|1637.24|1621.24|1638.97|1622.97|1635.12|1619.12|422
1638762000000|2021-12-06 03:40:00|1637.33|1621.33|1634.85|1618.85|1640.61|1624.61|1633.8|1617.8|526
1638762300000|2021-12-06 03:45:00|1634.81|1618.81|1643.63|1627.63|1648.42|1632.42|1634.81|1618.81|601
1638762600000|2021-12-06 03:50:00|1643.64|1627.64|1647.53|1631.53|1649.28|1633.28|1642.17|1626.17|478
1638762900000|2021-12-06 03:55:00|1647.51|1631.51|1643.49|1627.49|1648.57|1632.57|1642.35|1626.35|485
1638763200000|2021-12-06 04:00:00|1643.47|1627.47|1648.28|1632.28|1648.65|1632.65|1643.03|1627.03|508
1638763500000|2021-12-06 04:05:00|1648.41|1632.41|1651.02|1635.02|1651.09|1635.09|1645.35|1629.35|416
1638763800000|2021-12-06 04:10:00|1651|1635|1648.91|1632.91|1651.41|1635.41|1646.94|1630.94|441
1638764100000|2021-12-06 04:15:00|1648.89|1632.89|1644.65|1628.65|1651.35|1635.35|1643.12|1627.12|525
1638764400000|2021-12-06 04:20:00|1644.64|1628.64|1647.94|1631.94|1649.3|1633.3|1644.49|1628.49|420
1638764700000|2021-12-06 04:25:00|1648.44|1632.44|1649.08|1633.08|1652.06|1636.06|1647.65|1631.65|395
1638765000000|2021-12-06 04:30:00|1649.04|1633.04|1649.5|1633.5|1654.85|1638.85|1648.66|1632.66|468
1638765300000|2021-12-06 04:35:00|1649.47|1633.47|1648.41|1632.41|1650.56|1634.56|1645.85|1629.85|385
1638765600000|2021-12-06 04:40:00|1649.24|1633.24|1643.75|1627.75|1649.47|1633.47|1642.32|1626.32|406
1638765900000|2021-12-06 04:45:00|1643.74|1627.74|1640.89|1624.89|1644.94|1628.94|1639.68|1623.68|361
1638766200000|2021-12-06 04:50:00|1640.88|1624.88|1632.66|1616.66|1642.09|1626.09|1631.32|1615.32|396
1638766500000|2021-12-06 04:55:00|1632.64|1616.64|1632.16|1616.16|1636.72|1620.72|1630.51|1614.51|340
1638766800000|2021-12-06 05:00:00|1633.06|1617.06|1636.04|1620.04|1638.47|1622.47|1632.66|1616.66|318
1638767100000|2021-12-06 05:05:00|1635.97|1619.97|1631|1615|1636.09|1620.09|1628.33|1612.33|411
1638767400000|2021-12-06 05:10:00|1631.01|1615.01|1627.53|1611.53|1634.02|1618.02|1627.07|1611.07|423
1638767700000|2021-12-06 05:15:00|1627.52|1611.52|1632.01|1616.01|1633.68|1617.68|1626.8|1610.8|500
1638768000000|2021-12-06 05:20:00|1632.03|1616.03|1630.04|1614.04|1634.36|1618.36|1630.04|1614.04|327
1638768300000|2021-12-06 05:25:00|1630.75|1614.75|1631.97|1615.97|1638.88|1622.88|1630.04|1614.04|361
1638768600000|2021-12-06 05:30:00|1631.89|1615.89|1625.57|1609.57|1632.67|1616.67|1622.97|1606.97|467
1638768900000|2021-12-06 05:35:00|1625.56|1609.56|1626.25|1610.25|1628.98|1612.98|1624.13|1608.13|318
1638769200000|2021-12-06 05:40:00|1625.99|1609.99|1621.01|1605.01|1625.99|1609.99|1620.32|1604.32|331
1638769500000|2021-12-06 05:45:00|1621.02|1605.02|1621.69|1605.69|1626.99|1610.99|1619.05|1603.05|462
1638769800000|2021-12-06 05:50:00|1621.67|1605.67|1619.83|1603.83|1622.92|1606.92|1619.17|1603.17|354
1638770100000|2021-12-06 05:55:00|1620.03|1604.03|1611.8|1595.8|1620.95|1604.95|1611.8|1595.8|348
1638770400000|2021-12-06 06:00:00|1611.77|1595.77|1614.7|1598.7|1624.1|1608.1|1611.2|1595.2|617
1638770700000|2021-12-06 06:05:00|1614.53|1598.53|1621.61|1605.61|1622.41|1606.41|1614.01|1598.01|558
1638771000000|2021-12-06 06:10:00|1621.63|1605.63|1615.28|1599.28|1622.2|1606.2|1613.76|1597.76|531
1638771300000|2021-12-06 06:15:00|1615.31|1599.31|1623.36|1607.36|1623.51|1607.51|1614.81|1598.81|434
1638771600000|2021-12-06 06:20:00|1623.35|1607.35|1623.1|1607.1|1623.35|1607.35|1614.73|1598.73|494
1638771900000|2021-12-06 06:25:00|1623.09|1607.09|1622.56|1606.56|1624.83|1608.83|1617.01|1601.01|481
1638772200000|2021-12-06 06:30:00|1622.54|1606.54|1628.61|1612.61|1630.51|1614.51|1621.06|1605.06|453
1638772500000|2021-12-06 06:35:00|1628.96|1612.96|1625.83|1609.83|1628.96|1612.96|1623.19|1607.19|385
1638772800000|2021-12-06 06:40:00|1625.76|1609.76|1612.24|1596.24|1626.4|1610.4|1609.34|1593.34|573
1638773100000|2021-12-06 06:45:00|1612.93|1596.93|1604.45|1588.45|1617.32|1601.32|1603.19|1587.19|584
1638773400000|2021-12-06 06:50:00|1603.88|1587.88|1599.69|1583.69|1607.04|1591.04|1593.11|1577.11|752
1638773700000|2021-12-06 06:55:00|1599.62|1583.62|1592.2|1576.2|1601.08|1585.08|1590.8|1574.8|622
1638774000000|2021-12-06 07:00:00|1592.19|1576.19|1589.58|1573.58|1592.35|1576.35|1584.91|1568.91|767
1638774300000|2021-12-06 07:05:00|1589.49|1573.49|1600.47|1584.47|1602.14|1586.14|1589.09|1573.09|634
1638774600000|2021-12-06 07:10:00|1600.48|1584.48|1596.4|1580.4|1603.65|1587.65|1591.7|1575.7|702
1638774900000|2021-12-06 07:15:00|1596.51|1580.51|1590.18|1574.18|1597.23|1581.23|1589.55|1573.55|744
1638775200000|2021-12-06 07:20:00|1590.22|1574.22|1587.69|1571.69|1595.48|1579.48|1587.58|1571.58|649
1638775500000|2021-12-06 07:25:00|1587.58|1571.58|1568.03|1552.03|1588.77|1572.77|1560.89|1544.89|955
1638775800000|2021-12-06 07:30:00|1567.82|1551.82|1580.41|1564.41|1587.93|1571.93|1566.82|1550.82|856
1638776100000|2021-12-06 07:35:00|1580.32|1564.32|1581.83|1565.83|1586.86|1570.86|1579.62|1563.62|680
1638776400000|2021-12-06 07:40:00|1581.82|1565.82|1580.91|1564.91|1587.2|1571.2|1577.27|1561.27|675
1638776700000|2021-12-06 07:45:00|1580.74|1564.74|1587.15|1571.15|1589.74|1573.74|1580.68|1564.68|653
1638777000000|2021-12-06 07:50:00|1587.14|1571.14|1592.26|1576.26|1594.29|1578.29|1586.15|1570.15|626
1638777300000|2021-12-06 07:55:00|1592.24|1576.24|1594.72|1578.72|1596.25|1580.25|1588.79|1572.79|619
1638777600000|2021-12-06 08:00:00|1594.69|1578.69|1650.17|1634.17|1652.5|1636.5|1593.4|1577.4|879
1638777900000|2021-12-06 08:05:00|1648.96|1632.96|1619.79|1603.79|1660.53|1644.53|1619.51|1603.51|1107
1638778200000|2021-12-06 08:10:00|1620.14|1604.14|1611.07|1595.07|1625|1609|1605.67|1589.67|847
1638778500000|2021-12-06 08:15:00|1611.05|1595.05|1613.81|1597.81|1622.3|1606.3|1611.05|1595.05|658
1638778800000|2021-12-06 08:20:00|1613.77|1597.77|1590.98|1574.98|1616.82|1600.82|1588.04|1572.04|793
1638779100000|2021-12-06 08:25:00|1590.9|1574.9|1593.1|1577.1|1594.11|1578.11|1582.19|1566.19|907
1638779400000|2021-12-06 08:30:00|1592.94|1576.94|1582.42|1566.42|1593.94|1577.94|1578.5|1562.5|767
1638779700000|2021-12-06 08:35:00|1582.48|1566.48|1579.6|1563.6|1584.19|1568.19|1574.39|1558.39|805
1638780000000|2021-12-06 08:40:00|1579.69|1563.69|1593.08|1577.08|1596.71|1580.71|1577.76|1561.76|634
1638780300000|2021-12-06 08:45:00|1593.24|1577.24|1603.79|1587.79|1607.58|1591.58|1586.65|1570.65|896
1638780600000|2021-12-06 08:50:00|1603.68|1587.68|1597.33|1581.33|1604.93|1588.93|1595.19|1579.19|766
1638780900000|2021-12-06 08:55:00|1597.07|1581.07|1599.19|1583.19|1607.33|1591.33|1595.4|1579.4|707
1638781200000|2021-12-06 09:00:00|1599.42|1583.42|1607.52|1591.52|1617.55|1601.55|1594.04|1578.04|759
1638781500000|2021-12-06 09:05:00|1607.49|1591.49|1591.59|1575.59|1609.73|1593.73|1589.34|1573.34|798
1638781800000|2021-12-06 09:10:00|1591.7|1575.7|1581.59|1565.59|1592.4|1576.4|1574.55|1558.55|815
1638782100000|2021-12-06 09:15:00|1581.55|1565.55|1593.79|1577.79|1594.63|1578.63|1581.55|1565.55|715
1638782400000|2021-12-06 09:20:00|1593.57|1577.57|1588.9|1572.9|1594.72|1578.72|1583.83|1567.83|769
1638782700000|2021-12-06 09:25:00|1588.89|1572.89|1588.98|1572.98|1595.35|1579.35|1588.51|1572.51|631
1638783000000|2021-12-06 09:30:00|1589.07|1573.07|1570.94|1554.94|1591.56|1575.56|1570.74|1554.74|818
1638783300000|2021-12-06 09:35:00|1570.88|1554.88|1558.76|1542.76|1575.25|1559.25|1548.09|1532.09|874
1638783600000|2021-12-06 09:40:00|1558.8|1542.8|1560.24|1544.24|1562.04|1546.04|1550|1534|767
1638783900000|2021-12-06 09:45:00|1560.26|1544.26|1565.72|1549.72|1567.9|1551.9|1558.76|1542.76|688
1638784200000|2021-12-06 09:50:00|1565.74|1549.74|1565.94|1549.94|1566.79|1550.79|1559.51|1543.51|717
1638784500000|2021-12-06 09:55:00|1566.05|1550.05|1562.74|1546.74|1566.34|1550.34|1554.04|1538.04|693
1638784800000|2021-12-06 10:00:00|1562.73|1546.73|1568.02|1552.02|1569.13|1553.13|1557.18|1541.18|662
1638785100000|2021-12-06 10:05:00|1567.82|1551.82|1572.69|1556.69|1574.78|1558.78|1566.5|1550.5|660
1638785400000|2021-12-06 10:10:00|1573.01|1557.01|1572.52|1556.52|1576.12|1560.12|1569.25|1553.25|730
1638785700000|2021-12-06 10:15:00|1572.04|1556.04|1567.88|1551.88|1576.55|1560.55|1566.63|1550.63|745
1638786000000|2021-12-06 10:20:00|1567.84|1551.84|1560.27|1544.27|1567.84|1551.84|1558.55|1542.55|749
1638786300000|2021-12-06 10:25:00|1560.12|1544.12|1553.4|1537.4|1560.12|1544.12|1553.37|1537.37|705
1638786600000|2021-12-06 10:30:00|1553.52|1537.52|1547.08|1531.08|1553.52|1537.52|1534.7|1518.7|862
1638786900000|2021-12-06 10:35:00|1547.07|1531.07|1543.15|1527.15|1548.73|1532.73|1538.5|1522.5|689
1638787200000|2021-12-06 10:40:00|1543.61|1527.61|1549.72|1533.72|1550.53|1534.53|1538.03|1522.03|666
1638787500000|2021-12-06 10:45:00|1549.74|1533.74|1555.15|1539.15|1562.12|1546.12|1549.25|1533.25|670
1638787800000|2021-12-06 10:50:00|1555.12|1539.12|1552.12|1536.12|1560.4|1544.4|1549.5|1533.5|675
1638788100000|2021-12-06 10:55:00|1552.13|1536.13|1553.36|1537.36|1558.71|1542.71|1549.53|1533.53|645
1638788400000|2021-12-06 11:00:00|1553.6|1537.6|1543.22|1527.22|1558.86|1542.86|1543.22|1527.22|823
1638788700000|2021-12-06 11:05:00|1543.44|1527.44|1531.41|1515.41|1544.06|1528.06|1530.8|1514.8|727
1638789000000|2021-12-06 11:10:00|1531.91|1515.91|1532.17|1516.17|1537.06|1521.06|1526.7|1510.7|736
1638789300000|2021-12-06 11:15:00|1532.21|1516.21|1536.31|1520.31|1537.96|1521.96|1528|1512|716
1638789600000|2021-12-06 11:20:00|1536.33|1520.33|1539.96|1523.96|1545.88|1529.88|1535.5|1519.5|694
1638789900000|2021-12-06 11:25:00|1539.94|1523.94|1547.13|1531.13|1547.64|1531.64|1538.67|1522.67|557
1638790200000|2021-12-06 11:30:00|1547.01|1531.01|1548.63|1532.63|1556.82|1540.82|1546.1|1530.1|673
1638790500000|2021-12-06 11:35:00|1548.59|1532.59|1553.04|1537.04|1553.08|1537.08|1546.54|1530.54|457
1638790800000|2021-12-06 11:40:00|1552.89|1536.89|1573.16|1557.16|1574.23|1558.23|1548.78|1532.78|682
1638791100000|2021-12-06 11:45:00|1573.18|1557.18|1572.07|1556.07|1585.41|1569.41|1565.63|1549.63|936
1638791400000|2021-12-06 11:50:00|1571.82|1555.82|1591.88|1575.88|1599.56|1583.56|1570.89|1554.89|825
1638791700000|2021-12-06 11:55:00|1591.5|1575.5|1591.93|1575.93|1597.16|1581.16|1587|1571|742
1638792000000|2021-12-06 12:00:00|1592.04|1576.04|1588.13|1572.13|1592.95|1576.95|1582.11|1566.11|673
1638792300000|2021-12-06 12:05:00|1588.23|1572.23|1583.89|1567.89|1590.76|1574.76|1580.62|1564.62|678
1638792600000|2021-12-06 12:10:00|1583.83|1567.83|1581.61|1565.61|1587.61|1571.61|1580.22|1564.22|673
1638792900000|2021-12-06 12:15:00|1581.64|1565.64|1584.28|1568.28|1584.79|1568.79|1574.67|1558.67|684
1638793200000|2021-12-06 12:20:00|1584.23|1568.23|1587.39|1571.39|1587.79|1571.79|1581.58|1565.58|624
1638793500000|2021-12-06 12:25:00|1587.23|1571.23|1608.23|1592.23|1613.61|1597.61|1585.5|1569.5|820
1638793800000|2021-12-06 12:30:00|1608.31|1592.31|1609|1593|1612.89|1596.89|1603.62|1587.62|800
1638794100000|2021-12-06 12:35:00|1609.5|1593.5|1609.57|1593.57|1615.64|1599.64|1606.9|1590.9|703
1638794400000|2021-12-06 12:40:00|1609.29|1593.29|1602.85|1586.85|1612.35|1596.35|1601.5|1585.5|691
1638794700000|2021-12-06 12:45:00|1602.08|1586.08|1601.14|1585.14|1606.95|1590.95|1600.48|1584.48|516
1638795000000|2021-12-06 12:50:00|1601.18|1585.18|1598.82|1582.82|1607.39|1591.39|1595.89|1579.89|614
1638795300000|2021-12-06 12:55:00|1598.61|1582.61|1593.18|1577.18|1601.28|1585.28|1591.75|1575.75|559
1638795600000|2021-12-06 13:00:00|1593.13|1577.13|1597.41|1581.41|1600.47|1584.47|1591.2|1575.2|632
1638795900000|2021-12-06 13:05:00|1597.45|1581.45|1603.95|1587.95|1609.84|1593.84|1596.44|1580.44|736
1638796200000|2021-12-06 13:10:00|1603.49|1587.49|1598.1|1582.1|1608.61|1592.61|1598.05|1582.05|633
1638796500000|2021-12-06 13:15:00|1598.12|1582.12|1596.07|1580.07|1601.11|1585.11|1595.77|1579.77|584
1638796800000|2021-12-06 13:20:00|1595.81|1579.81|1597.81|1581.81|1598.95|1582.95|1593.78|1577.78|486
1638797100000|2021-12-06 13:25:00|1598.33|1582.33|1596.92|1580.92|1600.99|1584.99|1594.02|1578.02|569
1638797400000|2021-12-06 13:30:00|1596.89|1580.89|1593.48|1577.48|1596.99|1580.99|1590.15|1574.15|648
1638797700000|2021-12-06 13:35:00|1592.87|1576.87|1591.77|1575.77|1596.09|1580.09|1585.5|1569.5|800
1638798000000|2021-12-06 13:40:00|1591.83|1575.83|1589.24|1573.24|1597.72|1581.72|1589.03|1573.03|578
1638798300000|2021-12-06 13:45:00|1589.45|1573.45|1577.17|1561.17|1592.88|1576.88|1576.27|1560.27|626
1638798600000|2021-12-06 13:50:00|1577.45|1561.45|1581.41|1565.41|1583.84|1567.84|1575.26|1559.26|646
1638798900000|2021-12-06 13:55:00|1581.37|1565.37|1585.72|1569.72|1588.62|1572.62|1580.95|1564.95|662
1638799200000|2021-12-06 14:00:00|1585.7|1569.7|1583.17|1567.17|1587.74|1571.74|1576.62|1560.62|664
1638799500000|2021-12-06 14:05:00|1583.2|1567.2|1588.8|1572.8|1588.8|1572.8|1580.7|1564.7|547
1638799800000|2021-12-06 14:10:00|1588.77|1572.77|1593.14|1577.14|1594.45|1578.45|1587.96|1571.96|530
1638800100000|2021-12-06 14:15:00|1592.97|1576.97|1594.71|1578.71|1596.32|1580.32|1588.46|1572.46|580
1638800400000|2021-12-06 14:20:00|1594.69|1578.69|1597.76|1581.76|1598.41|1582.41|1593.57|1577.57|479
1638800700000|2021-12-06 14:25:00|1598.02|1582.02|1599.31|1583.31|1599.91|1583.91|1592.85|1576.85|611
1638801000000|2021-12-06 14:30:00|1599.3|1583.3|1591.41|1575.41|1609.68|1593.68|1585.96|1569.96|901
1638801300000|2021-12-06 14:35:00|1591.38|1575.38|1574.3|1558.3|1591.38|1575.38|1574.19|1558.19|973
1638801600000|2021-12-06 14:40:00|1573.66|1557.66|1588.76|1572.76|1589.71|1573.71|1570.62|1554.62|970
1638801900000|2021-12-06 14:45:00|1588.94|1572.94|1584|1568|1598.98|1582.98|1581.99|1565.99|892
1638802200000|2021-12-06 14:50:00|1583.99|1567.99|1588.73|1572.73|1593.33|1577.33|1583.56|1567.56|733
1638802500000|2021-12-06 14:55:00|1588.71|1572.71|1598.2|1582.2|1598.2|1582.2|1584.47|1568.47|794
1638802800000|2021-12-06 15:00:00|1597.88|1581.88|1593.27|1577.27|1600.94|1584.94|1591.48|1575.48|829
1638803100000|2021-12-06 15:05:00|1593.53|1577.53|1588.85|1572.85|1594.78|1578.78|1583.1|1567.1|790
1638803400000|2021-12-06 15:10:00|1588.79|1572.79|1601.93|1585.93|1603.34|1587.34|1588.5|1572.5|687
1638803700000|2021-12-06 15:15:00|1601.77|1585.77|1610.56|1594.56|1612.5|1596.5|1601.59|1585.59|877
1638804000000|2021-12-06 15:20:00|1610.51|1594.51|1612.76|1596.76|1616.19|1600.19|1608.89|1592.89|695
1638804300000|2021-12-06 15:25:00|1612.74|1596.74|1615.71|1599.71|1616.55|1600.55|1609.94|1593.94|721
1638804600000|2021-12-06 15:30:00|1616.42|1600.42|1619.58|1603.58|1625.68|1609.68|1616.42|1600.42|756
1638804900000|2021-12-06 15:35:00|1619.52|1603.52|1622.2|1606.2|1622.98|1606.98|1613.66|1597.66|669
1638805200000|2021-12-06 15:40:00|1621.37|1605.37|1624.85|1608.85|1628.98|1612.98|1621.11|1605.11|527
1638805500000|2021-12-06 15:45:00|1624.81|1608.81|1636.71|1620.71|1637.79|1621.79|1623.67|1607.67|577
1638805800000|2021-12-06 15:50:00|1636.39|1620.39|1638.56|1622.56|1639.96|1623.96|1631.8|1615.8|468
1638806100000|2021-12-06 15:55:00|1638.73|1622.73|1652.98|1636.98|1652.98|1636.98|1636.85|1620.85|485
1638806400000|2021-12-06 16:00:00|1652.59|1636.59|1648.02|1632.02|1657.42|1641.42|1641.79|1625.79|679
1638806700000|2021-12-06 16:05:00|1647.92|1631.92|1648.04|1632.04|1650.49|1634.49|1643.84|1627.84|615
1638807000000|2021-12-06 16:10:00|1648|1632|1647.82|1631.82|1649.1|1633.1|1643.46|1627.46|554
1638807300000|2021-12-06 16:15:00|1647.81|1631.81|1647.8|1631.8|1650.98|1634.98|1642.78|1626.78|466
1638807600000|2021-12-06 16:20:00|1647.93|1631.93|1649.75|1633.75|1651.42|1635.42|1645.5|1629.5|327
1638807900000|2021-12-06 16:25:00|1649.97|1633.97|1654.3|1638.3|1654.78|1638.78|1648.48|1632.48|317
1638808200000|2021-12-06 16:30:00|1653.86|1637.86|1661.07|1645.07|1663.64|1647.64|1650.58|1634.58|443
1638808500000|2021-12-06 16:35:00|1661.21|1645.21|1666.06|1650.06|1666.24|1650.24|1657.97|1641.97|564
1638808800000|2021-12-06 16:40:00|1665.72|1649.72|1663.53|1647.53|1667.49|1651.49|1657.84|1641.84|609
1638809100000|2021-12-06 16:45:00|1663.54|1647.54|1659.93|1643.93|1665.79|1649.79|1657.95|1641.95|508
1638809400000|2021-12-06 16:50:00|1660.14|1644.14|1664.98|1648.98|1666.26|1650.26|1653.71|1637.71|473
1638809700000|2021-12-06 16:55:00|1666.14|1650.14|1668.27|1652.27|1670.02|1654.02|1661.26|1645.26|458
1638810000000|2021-12-06 17:00:00|1669.03|1653.03|1666.71|1650.71|1670.03|1654.03|1661.76|1645.76|543
1638810300000|2021-12-06 17:05:00|1666.73|1650.73|1674.48|1658.48|1674.61|1658.61|1665.92|1649.92|505
1638810600000|2021-12-06 17:10:00|1674.19|1658.19|1670.96|1654.96|1679.84|1663.84|1670.43|1654.43|727
1638810900000|2021-12-06 17:15:00|1671.11|1655.11|1671.15|1655.15|1672.25|1656.25|1667.58|1651.58|649
1638811200000|2021-12-06 17:20:00|1671.21|1655.21|1670.1|1654.1|1672.85|1656.85|1668.75|1652.75|492
1638811500000|2021-12-06 17:25:00|1670.59|1654.59|1678.28|1662.28|1678.89|1662.89|1669.68|1653.68|446
1638811800000|2021-12-06 17:30:00|1678.29|1662.29|1673.33|1657.33|1681.04|1665.04|1672.03|1656.03|544
1638812100000|2021-12-06 17:35:00|1673.29|1657.29|1668.45|1652.45|1673.29|1657.29|1667.86|1651.86|478
1638812400000|2021-12-06 17:40:00|1668.72|1652.72|1671.85|1655.85|1671.91|1655.91|1666.78|1650.78|363
1638812700000|2021-12-06 17:45:00|1671.89|1655.89|1676.32|1660.32|1676.84|1660.84|1669.81|1653.81|421
1638813000000|2021-12-06 17:50:00|1676.27|1660.27|1668.18|1652.18|1676.37|1660.37|1666.28|1650.28|508
1638813300000|2021-12-06 17:55:00|1668.45|1652.45|1670.39|1654.39|1674.36|1658.36|1668.03|1652.03|423
1638813600000|2021-12-06 18:00:00|1670.67|1654.67|1663.43|1647.43|1674.24|1658.24|1663.29|1647.29|570
1638813900000|2021-12-06 18:05:00|1663.32|1647.32|1655.75|1639.75|1663.32|1647.32|1652.87|1636.87|832
1638814200000|2021-12-06 18:10:00|1655.74|1639.74|1657.4|1641.4|1659.71|1643.71|1653.66|1637.66|655
1638814500000|2021-12-06 18:15:00|1657.34|1641.34|1654.83|1638.83|1659.71|1643.71|1652.9|1636.9|630
1638814800000|2021-12-06 18:20:00|1654.78|1638.78|1659.49|1643.49|1660.63|1644.63|1654|1638|335
1638815100000|2021-12-06 18:25:00|1658.98|1642.98|1661.5|1645.5|1664.36|1648.36|1658.98|1642.98|454
1638815400000|2021-12-06 18:30:00|1661.98|1645.98|1667.05|1651.05|1668.05|1652.05|1661|1645|487
1638815700000|2021-12-06 18:35:00|1667.17|1651.17|1664.67|1648.67|1668.25|1652.25|1663.41|1647.41|485
1638816000000|2021-12-06 18:40:00|1664.39|1648.39|1666.16|1650.16|1667.14|1651.14|1664.39|1648.39|429
1638816300000|2021-12-06 18:45:00|1666.17|1650.17|1663.34|1647.34|1666.27|1650.27|1661.21|1645.21|545
1638816600000|2021-12-06 18:50:00|1663.4|1647.4|1666.21|1650.21|1666.6|1650.6|1662.24|1646.24|418
1638816900000|2021-12-06 18:55:00|1666.23|1650.23|1664.18|1648.18|1667.98|1651.98|1663.33|1647.33|570
1638817200000|2021-12-06 19:00:00|1664.19|1648.19|1666.6|1650.6|1668.94|1652.94|1663.53|1647.53|487
1638817500000|2021-12-06 19:05:00|1666.48|1650.48|1667.68|1651.68|1667.83|1651.83|1663.4|1647.4|328
1638817800000|2021-12-06 19:10:00|1667.69|1651.69|1672.51|1656.51|1675.49|1659.49|1666.98|1650.98|532
1638818100000|2021-12-06 19:15:00|1672.61|1656.61|1675.02|1659.02|1676.04|1660.04|1671.17|1655.17|541
1638818400000|2021-12-06 19:20:00|1675.05|1659.05|1670.67|1654.67|1675.7|1659.7|1670.67|1654.67|371
1638818700000|2021-12-06 19:25:00|1670.33|1654.33|1671.14|1655.14|1671.75|1655.75|1666.13|1650.13|417
1638819000000|2021-12-06 19:30:00|1671.15|1655.15|1670.17|1654.17|1673.95|1657.95|1668.08|1652.08|385
1638819300000|2021-12-06 19:35:00|1669.88|1653.88|1672.54|1656.54|1674.64|1658.64|1667.32|1651.32|349
1638819600000|2021-12-06 19:40:00|1672.55|1656.55|1667.22|1651.22|1672.69|1656.69|1666.69|1650.69|384
1638819900000|2021-12-06 19:45:00|1667.38|1651.38|1670.15|1654.15|1671.29|1655.29|1667.38|1651.38|337
1638820200000|2021-12-06 19:50:00|1670.16|1654.16|1668.97|1652.97|1670.24|1654.24|1665.5|1649.5|464
1638820500000|2021-12-06 19:55:00|1668.96|1652.96|1665.7|1649.7|1670.21|1654.21|1665.41|1649.41|344
1638820800000|2021-12-06 20:00:00|1666.1|1650.1|1660.42|1644.42|1669.37|1653.37|1660.23|1644.23|553
1638821100000|2021-12-06 20:05:00|1660.49|1644.49|1667.43|1651.43|1669.82|1653.82|1660.21|1644.21|442
1638821400000|2021-12-06 20:10:00|1667.44|1651.44|1665.37|1649.37|1668.68|1652.68|1662.53|1646.53|345
1638821700000|2021-12-06 20:15:00|1664.99|1648.99|1667.44|1651.44|1670.17|1654.17|1664.95|1648.95|422
1638822000000|2021-12-06 20:20:00|1667.89|1651.89|1669.32|1653.32|1673.38|1657.38|1666.17|1650.17|417
1638822300000|2021-12-06 20:25:00|1669.77|1653.77|1674.47|1658.47|1674.83|1658.83|1668.82|1652.82|433
1638822600000|2021-12-06 20:30:00|1674.48|1658.48|1673.03|1657.03|1676.54|1660.54|1670.04|1654.04|518
1638822900000|2021-12-06 20:35:00|1672.99|1656.99|1673.39|1657.39|1673.44|1657.44|1670.02|1654.02|494
1638823200000|2021-12-06 20:40:00|1673.3|1657.3|1677.86|1661.86|1679.09|1663.09|1672.95|1656.95|277
1638823500000|2021-12-06 20:45:00|1677.81|1661.81|1676.02|1660.02|1677.81|1661.81|1673.39|1657.39|495
1638823800000|2021-12-06 20:50:00|1676.04|1660.04|1672.33|1656.33|1677.1|1661.1|1664.82|1648.82|611
1638824100000|2021-12-06 20:55:00|1672.3|1656.3|1667.68|1651.68|1672.4|1656.4|1663.96|1647.96|485
1638824400000|2021-12-06 21:00:00|1667.62|1651.62|1672.86|1656.86|1677.47|1661.47|1667.13|1651.13|424
1638824700000|2021-12-06 21:05:00|1673.14|1657.14|1676.21|1660.21|1677.3|1661.3|1672.77|1656.77|286
1638825000000|2021-12-06 21:10:00|1675.89|1659.89|1670.91|1654.91|1676.92|1660.92|1669.77|1653.77|324
1638825300000|2021-12-06 21:15:00|1670.71|1654.71|1675.43|1659.43|1678.82|1662.82|1670.71|1654.71|397
1638825600000|2021-12-06 21:20:00|1675.77|1659.77|1682.53|1666.53|1683.85|1667.85|1675.72|1659.72|461
1638825900000|2021-12-06 21:25:00|1682.43|1666.43|1682.17|1666.17|1684.7|1668.7|1678.4|1662.4|446
1638826200000|2021-12-06 21:30:00|1682.15|1666.15|1683.8|1667.8|1688.06|1672.06|1681.86|1665.86|562
1638826500000|2021-12-06 21:35:00|1683.35|1667.35|1687.58|1671.58|1688.19|1672.19|1683.04|1667.04|425
1638826800000|2021-12-06 21:40:00|1687.5|1671.5|1690.89|1674.89|1692.37|1676.37|1687.05|1671.05|372
1638827100000|2021-12-06 21:45:00|1690.9|1674.9|1709.3|1693.3|1709.3|1693.3|1690.42|1674.42|519
1638827400000|2021-12-06 21:50:00|1709.05|1693.05|1710.08|1694.08|1713.36|1697.36|1701.9|1685.9|652
1638827700000|2021-12-06 21:55:00|1709.57|1693.57|1713.75|1697.75|1734.91|1718.91|1708.5|1692.5|747
1638828000000|2021-12-06 22:00:00|1713.81|1697.81|1722.1|1706.1|1722.1|1706.1|1713.76|1697.76|683
1638828300000|2021-12-06 22:05:00|1722.09|1706.09|1718.84|1702.84|1722.72|1706.72|1715.32|1699.32|603
1638828600000|2021-12-06 22:10:00|1718.75|1702.75|1726.13|1710.13|1733.06|1717.06|1718.53|1702.53|632
1638828900000|2021-12-06 22:15:00|1725.76|1709.76|1736.66|1720.66|1736.97|1720.97|1725.5|1709.5|506
1638829200000|2021-12-06 22:20:00|1737.11|1721.11|1730.75|1714.75|1737.34|1721.34|1730.75|1714.75|598
1638829500000|2021-12-06 22:25:00|1730.71|1714.71|1727.14|1711.14|1730.99|1714.99|1724.35|1708.35|329
1638829800000|2021-12-06 22:30:00|1727.15|1711.15|1724.2|1708.2|1728|1712|1723.02|1707.02|228
1638830100000|2021-12-06 22:35:00|1724.06|1708.06|1727.48|1711.48|1727.54|1711.54|1720.74|1704.74|399
1638830400000|2021-12-06 22:40:00|1727.98|1711.98|1730.33|1714.33|1732.75|1716.75|1725.86|1709.86|320
1638830700000|2021-12-06 22:45:00|1729.43|1713.43|1726.67|1710.67|1734.03|1718.03|1726.61|1710.61|421
1638831000000|2021-12-06 22:50:00|1727.15|1711.15|1741.71|1725.71|1742.52|1726.52|1726.13|1710.13|417
1638831300000|2021-12-06 22:55:00|1741.7|1725.7|1735.01|1719.01|1741.71|1725.71|1729.25|1713.25|496
1638831600000|2021-12-06 23:00:00|1735.1|1719.1|1737.56|1721.56|1738.74|1722.74|1734.71|1718.71|324
1638831900000|2021-12-06 23:05:00|1737.26|1721.26|1737.74|1721.74|1741.35|1725.35|1737.26|1721.26|291
1638832200000|2021-12-06 23:10:00|1738.04|1722.04|1729.99|1713.99|1739.67|1723.67|1726.53|1710.53|700
1638832500000|2021-12-06 23:15:00|1729.9|1713.9|1725.22|1709.22|1731.87|1715.87|1722.87|1706.87|711
1638832800000|2021-12-06 23:20:00|1724.69|1708.69|1731.12|1715.12|1735.21|1719.21|1724.69|1708.69|681
1638833100000|2021-12-06 23:25:00|1730.2|1714.2|1733.8|1717.8|1734.23|1718.23|1726.5|1710.5|663
1638833400000|2021-12-06 23:30:00|1733.81|1717.81|1739.57|1723.57|1741.52|1725.52|1732.89|1716.89|700
1638833700000|2021-12-06 23:35:00|1739.52|1723.52|1743.08|1727.08|1751.05|1735.05|1738.5|1722.5|673
1638834000000|2021-12-06 23:40:00|1743.02|1727.02|1749.79|1733.79|1758.71|1742.71|1743.01|1727.01|743
1638834300000|2021-12-06 23:45:00|1750.19|1734.19|1737.78|1721.78|1753.81|1737.81|1734.6|1718.6|637
1638834600000|2021-12-06 23:50:00|1739.04|1723.04|1741.41|1725.41|1744.53|1728.53|1737.35|1721.35|528
1638834900000|2021-12-06 23:55:00|1741.64|1725.64|1740.14|1724.14|1746.74|1730.74|1740.07|1724.07|471
1638835200000|2021-12-07 00:00:00|1739.42|1723.42|1744.72|1728.72|1748.12|1732.12|1737.55|1721.55|334
1638835500000|2021-12-07 00:05:00|1745.54|1729.54|1736.68|1720.68|1745.54|1729.54|1732.56|1716.56|346
1638835800000|2021-12-07 00:10:00|1736.67|1720.67|1746.05|1730.05|1748|1732|1735.14|1719.14|539
1638836100000|2021-12-07 00:15:00|1746.04|1730.04|1734.81|1718.81|1746.04|1730.04|1733.8|1717.8|554
1638836400000|2021-12-07 00:20:00|1734.01|1718.01|1741.61|1725.61|1742.14|1726.14|1731.99|1715.99|376
1638836700000|2021-12-07 00:25:00|1741.25|1725.25|1738.12|1722.12|1742.39|1726.39|1736.8|1720.8|457
1638837000000|2021-12-07 00:30:00|1738.13|1722.13|1740.32|1724.32|1741.37|1725.37|1733.9|1717.9|383
1638837300000|2021-12-07 00:35:00|1741.23|1725.23|1739.67|1723.67|1741.75|1725.75|1736.5|1720.5|530
1638837600000|2021-12-07 00:40:00|1739.66|1723.66|1743.6|1727.6|1745.76|1729.76|1738.5|1722.5|447
1638837900000|2021-12-07 00:45:00|1743.95|1727.95|1744.35|1728.35|1747.14|1731.14|1741.69|1725.69|546
1638838200000|2021-12-07 00:50:00|1743.37|1727.37|1745.54|1729.54|1753.96|1737.96|1743.37|1727.37|498
1638838500000|2021-12-07 00:55:00|1745.73|1729.73|1747.05|1731.05|1748.1|1732.1|1742.25|1726.25|435
1638838800000|2021-12-07 01:00:00|1747.06|1731.06|1748.25|1732.25|1749.94|1733.94|1741.92|1725.92|436
1638839100000|2021-12-07 01:05:00|1748.26|1732.26|1746.07|1730.07|1750.16|1734.16|1743|1727|494
1638839400000|2021-12-07 01:10:00|1746.04|1730.04|1752.35|1736.35|1753.63|1737.63|1745.76|1729.76|393
1638839700000|2021-12-07 01:15:00|1752.38|1736.38|1748.46|1732.46|1754.82|1738.82|1747.29|1731.29|463
1638840000000|2021-12-07 01:20:00|1748.45|1732.45|1750.77|1734.77|1763.05|1747.05|1747.22|1731.22|577
1638840300000|2021-12-07 01:25:00|1751.58|1735.58|1742.01|1726.01|1751.82|1735.82|1742.01|1726.01|436
1638840600000|2021-12-07 01:30:00|1742.44|1726.44|1735.45|1719.45|1744.52|1728.52|1729.75|1713.75|611
1638840900000|2021-12-07 01:35:00|1735.82|1719.82|1730.04|1714.04|1740.87|1724.87|1726.02|1710.02|447
1638841200000|2021-12-07 01:40:00|1729.52|1713.52|1729.84|1713.84|1735.45|1719.45|1726.9|1710.9|444
1638841500000|2021-12-07 01:45:00|1729.87|1713.87|1730.95|1714.95|1736.56|1720.56|1729.25|1713.25|429
1638841800000|2021-12-07 01:50:00|1731.35|1715.35|1736.92|1720.92|1739.04|1723.04|1726.7|1710.7|447
1638842100000|2021-12-07 01:55:00|1736.86|1720.86|1732.35|1716.35|1738.37|1722.37|1729.05|1713.05|437
1638842400000|2021-12-07 02:00:00|1731.82|1715.82|1735.23|1719.23|1736.58|1720.58|1729.5|1713.5|417
1638842700000|2021-12-07 02:05:00|1736.17|1720.17|1733.9|1717.9|1737.04|1721.04|1730.59|1714.59|478
1638843000000|2021-12-07 02:10:00|1733.95|1717.95|1728.93|1712.93|1734.27|1718.27|1727.57|1711.57|475
1638843300000|2021-12-07 02:15:00|1728.9|1712.9|1731.5|1715.5|1732.6|1716.6|1726.23|1710.23|622
1638843600000|2021-12-07 02:20:00|1731.49|1715.49|1730.63|1714.63|1731.96|1715.96|1727.35|1711.35|474
1638843900000|2021-12-07 02:25:00|1730.68|1714.68|1729.69|1713.69|1732.79|1716.79|1728.77|1712.77|454
1638844200000|2021-12-07 02:30:00|1729.68|1713.68|1724.04|1708.04|1730.16|1714.16|1718.06|1702.06|643
1638844500000|2021-12-07 02:35:00|1724.03|1708.03|1720.2|1704.2|1726.77|1710.77|1719.71|1703.71|428
1638844800000|2021-12-07 02:40:00|1720.21|1704.21|1717.3|1701.3|1723.89|1707.89|1715.95|1699.95|474
1638845100000|2021-12-07 02:45:00|1717.8|1701.8|1720.24|1704.24|1724.34|1708.34|1717.61|1701.61|364
1638845400000|2021-12-07 02:50:00|1720.25|1704.25|1726.68|1710.68|1727.1|1711.1|1720.25|1704.25|289
1638845700000|2021-12-07 02:55:00|1726.26|1710.26|1721.08|1705.08|1727.53|1711.53|1719.41|1703.41|546
1638846000000|2021-12-07 03:00:00|1720.89|1704.89|1724.5|1708.5|1725.45|1709.45|1719.69|1703.69|419
1638846300000|2021-12-07 03:05:00|1724.89|1708.89|1726.18|1710.18|1731.26|1715.26|1724.62|1708.62|438
1638846600000|2021-12-07 03:10:00|1725.2|1709.2|1727.23|1711.23|1729.51|1713.51|1725.05|1709.05|360
1638846900000|2021-12-07 03:15:00|1726.81|1710.81|1725.44|1709.44|1728.2|1712.2|1724.7|1708.7|445
1638847200000|2021-12-07 03:20:00|1725.33|1709.33|1730.51|1714.51|1733.46|1717.46|1725.04|1709.04|419
1638847500000|2021-12-07 03:25:00|1730.52|1714.52|1730.59|1714.59|1734.5|1718.5|1729.12|1713.12|421
1638847800000|2021-12-07 03:30:00|1730.54|1714.54|1730.98|1714.98|1735.05|1719.05|1729.5|1713.5|533
1638848100000|2021-12-07 03:35:00|1730.97|1714.97|1728.05|1712.05|1732.67|1716.67|1726.81|1710.81|547
1638848400000|2021-12-07 03:40:00|1728.07|1712.07|1727.65|1711.65|1730.12|1714.12|1726.74|1710.74|424
1638848700000|2021-12-07 03:45:00|1727.32|1711.32|1719.95|1703.95|1727.63|1711.63|1715.2|1699.2|528
1638849000000|2021-12-07 03:50:00|1720.28|1704.28|1720.42|1704.42|1724.26|1708.26|1719.28|1703.28|364
1638849300000|2021-12-07 03:55:00|1720.41|1704.41|1722.5|1706.5|1724.75|1708.75|1720.13|1704.13|447
1638849600000|2021-12-07 04:00:00|1722.51|1706.51|1724.84|1708.84|1726.82|1710.82|1721.28|1705.28|523
1638849900000|2021-12-07 04:05:00|1724.69|1708.69|1727.23|1711.23|1729.39|1713.39|1722.8|1706.8|461
1638850200000|2021-12-07 04:10:00|1727.48|1711.48|1730.7|1714.7|1731.23|1715.23|1726.4|1710.4|281
1638850500000|2021-12-07 04:15:00|1731.66|1715.66|1730.24|1714.24|1731.66|1715.66|1726.8|1710.8|336
1638850800000|2021-12-07 04:20:00|1730.23|1714.23|1727.27|1711.27|1730.23|1714.23|1724.77|1708.77|385
1638851100000|2021-12-07 04:25:00|1728.52|1712.52|1726.82|1710.82|1729.08|1713.08|1720.96|1704.96|330
1638851400000|2021-12-07 04:30:00|1726.83|1710.83|1718.11|1702.11|1726.91|1710.91|1716.17|1700.17|535
1638851700000|2021-12-07 04:35:00|1718.18|1702.18|1714.28|1698.28|1718.7|1702.7|1713.1|1697.1|520
1638852000000|2021-12-07 04:40:00|1714.38|1698.38|1714.67|1698.67|1715.68|1699.68|1710.5|1694.5|445
1638852300000|2021-12-07 04:45:00|1713.97|1697.97|1709.8|1693.8|1715.51|1699.51|1705.67|1689.67|482
1638852600000|2021-12-07 04:50:00|1708.15|1692.15|1709.5|1693.5|1714.59|1698.59|1708.15|1692.15|422
1638852900000|2021-12-07 04:55:00|1709.76|1693.76|1713.35|1697.35|1716.86|1700.86|1709.68|1693.68|374
1638853200000|2021-12-07 05:00:00|1714.1|1698.1|1711.13|1695.13|1719.02|1703.02|1709.07|1693.07|490
1638853500000|2021-12-07 05:05:00|1710.77|1694.77|1711.23|1695.23|1712.98|1696.98|1708.9|1692.9|377
1638853800000|2021-12-07 05:10:00|1711.89|1695.89|1710.79|1694.79|1714.9|1698.9|1710.61|1694.61|254
1638854100000|2021-12-07 05:15:00|1710.73|1694.73|1710.69|1694.69|1713.16|1697.16|1706.86|1690.86|438
1638854400000|2021-12-07 05:20:00|1711.2|1695.2|1708.03|1692.03|1713.1|1697.1|1707.18|1691.18|407
1638854700000|2021-12-07 05:25:00|1707.32|1691.32|1713.15|1697.15|1714.68|1698.68|1706.75|1690.75|381
1638855000000|2021-12-07 05:30:00|1713.11|1697.11|1706.94|1690.94|1714.85|1698.85|1705.1|1689.1|511
1638855300000|2021-12-07 05:35:00|1706.69|1690.69|1709.01|1693.01|1710.25|1694.25|1706.16|1690.16|382
1638855600000|2021-12-07 05:40:00|1709.02|1693.02|1708.5|1692.5|1709.24|1693.24|1705.12|1689.12|291
1638855900000|2021-12-07 05:45:00|1709.78|1693.78|1709.04|1693.04|1710.67|1694.67|1704.75|1688.75|421
1638856200000|2021-12-07 05:50:00|1709.27|1693.27|1709.87|1693.87|1711.65|1695.65|1706.92|1690.92|387
1638856500000|2021-12-07 05:55:00|1709.85|1693.85|1705.6|1689.6|1710.02|1694.02|1705.24|1689.24|459
1638856800000|2021-12-07 06:00:00|1705.59|1689.59|1707.27|1691.27|1708.18|1692.18|1701.8|1685.8|520
1638857100000|2021-12-07 06:05:00|1706.83|1690.83|1709.21|1693.21|1711.69|1695.69|1705.75|1689.75|359
1638857400000|2021-12-07 06:10:00|1709.2|1693.2|1709.38|1693.38|1712.26|1696.26|1708.05|1692.05|424
1638857700000|2021-12-07 06:15:00|1709.63|1693.63|1712.32|1696.32|1714.89|1698.89|1709.63|1693.63|352
1638858000000|2021-12-07 06:20:00|1712.35|1696.35|1715.52|1699.52|1715.8|1699.8|1711.62|1695.62|232
1638858300000|2021-12-07 06:25:00|1715.17|1699.17|1717.68|1701.68|1718.37|1702.37|1712.1|1696.1|586
1638858600000|2021-12-07 06:30:00|1717.67|1701.67|1720.02|1704.02|1720.9|1704.9|1716.7|1700.7|425
1638858900000|2021-12-07 06:35:00|1720.01|1704.01|1720.51|1704.51|1721.46|1705.46|1717.2|1701.2|393
1638859200000|2021-12-07 06:40:00|1720.61|1704.61|1719.62|1703.62|1721.49|1705.49|1716.19|1700.19|408
1638859500000|2021-12-07 06:45:00|1719.58|1703.58|1714.75|1698.75|1719.99|1703.99|1712.7|1696.7|499
1638859800000|2021-12-07 06:50:00|1714.32|1698.32|1710.73|1694.73|1716.07|1700.07|1710.73|1694.73|326
1638860100000|2021-12-07 06:55:00|1710.67|1694.67|1713.89|1697.89|1714.39|1698.39|1710.02|1694.02|408
1638860400000|2021-12-07 07:00:00|1713.91|1697.91|1717.11|1701.11|1718.52|1702.52|1712.76|1696.76|524
1638860700000|2021-12-07 07:05:00|1717.12|1701.12|1718.6|1702.6|1724.14|1708.14|1716.83|1700.83|607
1638861000000|2021-12-07 07:10:00|1719.03|1703.03|1713.41|1697.41|1719.5|1703.5|1712.55|1696.55|607
1638861300000|2021-12-07 07:15:00|1713.42|1697.42|1711.45|1695.45|1713.42|1697.42|1708.69|1692.69|532
1638861600000|2021-12-07 07:20:00|1712.08|1696.08|1712.75|1696.75|1715.8|1699.8|1711.25|1695.25|295
1638861900000|2021-12-07 07:25:00|1712.69|1696.69|1710.93|1694.93|1712.69|1696.69|1708.15|1692.15|545
1638862200000|2021-12-07 07:30:00|1710.96|1694.96|1709.11|1693.11|1714.42|1698.42|1707.89|1691.89|440
1638862500000|2021-12-07 07:35:00|1708.96|1692.96|1712.49|1696.49|1714.68|1698.68|1708.34|1692.34|449
1638862800000|2021-12-07 07:40:00|1712.84|1696.84|1710.83|1694.83|1713.35|1697.35|1707.42|1691.42|495
1638863100000|2021-12-07 07:45:00|1710.84|1694.84|1705.91|1689.91|1710.84|1694.84|1702.38|1686.38|524
1638863400000|2021-12-07 07:50:00|1705.42|1689.42|1710.65|1694.65|1711.85|1695.85|1705.42|1689.42|571
1638863700000|2021-12-07 07:55:00|1710.63|1694.63|1712.75|1696.75|1713.96|1697.96|1709.56|1693.56|578
1638864000000|2021-12-07 08:00:00|1712.82|1696.82|1715.17|1699.17|1715.65|1699.65|1707.35|1691.35|620
1638864300000|2021-12-07 08:05:00|1715.15|1699.15|1713.85|1697.85|1716.76|1700.76|1712.2|1696.2|514
1638864600000|2021-12-07 08:10:00|1713.69|1697.69|1718.09|1702.09|1720.52|1704.52|1711.5|1695.5|532
1638864900000|2021-12-07 08:15:00|1718.05|1702.05|1722.42|1706.42|1722.51|1706.51|1714.72|1698.72|644
1638865200000|2021-12-07 08:20:00|1722.14|1706.14|1720.77|1704.77|1722.55|1706.55|1719.04|1703.04|547
1638865500000|2021-12-07 08:25:00|1720.69|1704.69|1724.75|1708.75|1728.5|1712.5|1719.8|1703.8|588
1638865800000|2021-12-07 08:30:00|1725.13|1709.13|1724.75|1708.75|1726.92|1710.92|1719.67|1703.67|581
1638866100000|2021-12-07 08:35:00|1724.1|1708.1|1736.16|1720.16|1736.26|1720.26|1722.59|1706.59|549
1638866400000|2021-12-07 08:40:00|1736|1720|1743.66|1727.66|1744.35|1728.35|1734.23|1718.23|630
1638866700000|2021-12-07 08:45:00|1743.65|1727.65|1745.86|1729.86|1751.63|1735.63|1742.11|1726.11|666
1638867000000|2021-12-07 08:50:00|1745.85|1729.85|1749.63|1733.63|1754.48|1738.48|1741.93|1725.93|631
1638867300000|2021-12-07 08:55:00|1749.58|1733.58|1764.16|1748.16|1764.73|1748.73|1749.02|1733.02|652
1638867600000|2021-12-07 09:00:00|1764.17|1748.17|1761.56|1745.56|1767.63|1751.63|1755.57|1739.57|730
1638867900000|2021-12-07 09:05:00|1761.64|1745.64|1759.21|1743.21|1771.68|1755.68|1758.77|1742.77|863
1638868200000|2021-12-07 09:10:00|1759.25|1743.25|1767.59|1751.59|1770.59|1754.59|1757.7|1741.7|774
1638868500000|2021-12-07 09:15:00|1767.62|1751.62|1765.27|1749.27|1771.23|1755.23|1762.45|1746.45|700
1638868800000|2021-12-07 09:20:00|1765.26|1749.26|1766.56|1750.56|1767.58|1751.58|1762.77|1746.77|645
1638869100000|2021-12-07 09:25:00|1766.67|1750.67|1765.2|1749.2|1768.97|1752.97|1764.86|1748.86|643
1638869400000|2021-12-07 09:30:00|1765.19|1749.19|1765.47|1749.47|1770.84|1754.84|1763.71|1747.71|681
1638869700000|2021-12-07 09:35:00|1765.46|1749.46|1764.6|1748.6|1768.63|1752.63|1761.76|1745.76|593
1638870000000|2021-12-07 09:40:00|1764.85|1748.85|1762.52|1746.52|1764.85|1748.85|1758.89|1742.89|528
1638870300000|2021-12-07 09:45:00|1762.53|1746.53|1763.6|1747.6|1764.72|1748.72|1760.4|1744.4|554
1638870600000|2021-12-07 09:50:00|1763.64|1747.64|1761.67|1745.67|1763.93|1747.93|1760.5|1744.5|470
1638870900000|2021-12-07 09:55:00|1761.66|1745.66|1763.41|1747.41|1766.6|1750.6|1761.22|1745.22|567
1638871200000|2021-12-07 10:00:00|1762.98|1746.98|1760.14|1744.14|1768.32|1752.32|1760.12|1744.12|688
1638871500000|2021-12-07 10:05:00|1760.15|1744.15|1761.76|1745.76|1764.5|1748.5|1760.07|1744.07|488
1638871800000|2021-12-07 10:10:00|1761.77|1745.77|1760.8|1744.8|1763.75|1747.75|1756.7|1740.7|675
1638872100000|2021-12-07 10:15:00|1759.92|1743.92|1760.93|1744.93|1762.57|1746.57|1758.71|1742.71|554
1638872400000|2021-12-07 10:20:00|1760.89|1744.89|1758.06|1742.06|1760.98|1744.98|1757|1741|427
1638872700000|2021-12-07 10:25:00|1759.2|1743.2|1757.61|1741.61|1761.28|1745.28|1755.49|1739.49|489
1638873000000|2021-12-07 10:30:00|1757.6|1741.6|1760.92|1744.92|1761.53|1745.53|1757.5|1741.5|435
1638873300000|2021-12-07 10:35:00|1760.94|1744.94|1760.23|1744.23|1763.03|1747.03|1757.6|1741.6|500
1638873600000|2021-12-07 10:40:00|1760.22|1744.22|1760.49|1744.49|1763.31|1747.31|1758.82|1742.82|385
1638873900000|2021-12-07 10:45:00|1760.43|1744.43|1758.58|1742.58|1760.43|1744.43|1755.61|1739.61|409
1638874200000|2021-12-07 10:50:00|1758.57|1742.57|1760.08|1744.08|1762.74|1746.74|1757.68|1741.68|520
1638874500000|2021-12-07 10:55:00|1760.44|1744.44|1758.87|1742.87|1761.72|1745.72|1757.67|1741.67|413
1638874800000|2021-12-07 11:00:00|1758.82|1742.82|1759.49|1743.49|1762.85|1746.85|1755.46|1739.46|503
1638875100000|2021-12-07 11:05:00|1759.48|1743.48|1763.4|1747.4|1766.12|1750.12|1758.7|1742.7|357
1638875400000|2021-12-07 11:10:00|1763.37|1747.37|1767.8|1751.8|1770.06|1754.06|1762.7|1746.7|519
1638875700000|2021-12-07 11:15:00|1767.79|1751.79|1773.21|1757.21|1774.62|1758.62|1767.06|1751.06|598
1638876000000|2021-12-07 11:20:00|1773.19|1757.19|1764.25|1748.25|1773.8|1757.8|1762.64|1746.64|520
1638876300000|2021-12-07 11:25:00|1764.12|1748.12|1771.85|1755.85|1772.74|1756.74|1764.11|1748.11|437
1638876600000|2021-12-07 11:30:00|1771.84|1755.84|1766.49|1750.49|1771.84|1755.84|1762.87|1746.87|569
1638876900000|2021-12-07 11:35:00|1766.48|1750.48|1763.69|1747.69|1766.99|1750.99|1762.65|1746.65|466
1638877200000|2021-12-07 11:40:00|1763.72|1747.72|1764.68|1748.68|1766.66|1750.66|1762.69|1746.69|417
1638877500000|2021-12-07 11:45:00|1764.73|1748.73|1770.31|1754.31|1771.51|1755.51|1762.62|1746.62|626
1638877800000|2021-12-07 11:50:00|1770.3|1754.3|1765.41|1749.41|1771.6|1755.6|1765|1749|534
1638878100000|2021-12-07 11:55:00|1765.46|1749.46|1767.43|1751.43|1769.38|1753.38|1765.37|1749.37|415
1638878400000|2021-12-07 12:00:00|1767.53|1751.53|1769.2|1753.2|1772.94|1756.94|1764.72|1748.72|671
1638878700000|2021-12-07 12:05:00|1769.19|1753.19|1759.31|1743.31|1769.19|1753.19|1754.35|1738.35|746
1638879000000|2021-12-07 12:10:00|1759.32|1743.32|1755.56|1739.56|1762.97|1746.97|1754.79|1738.79|586
1638879300000|2021-12-07 12:15:00|1755.18|1739.18|1751.35|1735.35|1758.15|1742.15|1751.23|1735.23|722
1638879600000|2021-12-07 12:20:00|1751.47|1735.47|1733.84|1717.84|1751.57|1735.57|1728.35|1712.35|900
1638879900000|2021-12-07 12:25:00|1733.9|1717.9|1735.02|1719.02|1739|1723|1724.36|1708.36|723
1638880200000|2021-12-07 12:30:00|1735.01|1719.01|1725.33|1709.33|1740|1724|1725.33|1709.33|781
1638880500000|2021-12-07 12:35:00|1725.32|1709.32|1724.19|1708.19|1727.73|1711.73|1718.67|1702.67|785
1638880800000|2021-12-07 12:40:00|1724.07|1708.07|1740.77|1724.77|1745.62|1729.62|1721.55|1705.55|690
1638881100000|2021-12-07 12:45:00|1740.76|1724.76|1736.68|1720.68|1742.87|1726.87|1731.77|1715.77|752
1638881400000|2021-12-07 12:50:00|1736.61|1720.61|1730.75|1714.75|1738.48|1722.48|1729.8|1713.8|214
1638881700000|2021-12-07 12:55:00|1730.45|1714.45|1733.55|1717.55|1735|1719|1727|1711|80
1638882000000|2021-12-07 13:00:00|1732.55|1716.55|1739.19|1723.19|1739.27|1723.27|1730.95|1714.95|313
1638882300000|2021-12-07 13:05:00|1739.18|1723.18|1738.98|1722.98|1743.31|1727.31|1736.96|1720.96|593
1638882600000|2021-12-07 13:10:00|1738.95|1722.95|1743.98|1727.98|1744.5|1728.5|1736.82|1720.82|430
1638882900000|2021-12-07 13:15:00|1743.75|1727.75|1739.69|1723.69|1745.5|1729.5|1739.69|1723.69|545
1638883200000|2021-12-07 13:20:00|1739.76|1723.76|1732.51|1716.51|1742.08|1726.08|1732.51|1716.51|696
1638883500000|2021-12-07 13:25:00|1732.53|1716.53|1732.47|1716.47|1734.69|1718.69|1730.35|1714.35|525
1638883800000|2021-12-07 13:30:00|1732.96|1716.96|1732.34|1716.34|1734.79|1718.79|1729.26|1713.26|565
1638884100000|2021-12-07 13:35:00|1732.24|1716.24|1735.01|1719.01|1736.62|1720.62|1729.77|1713.77|537
1638884400000|2021-12-07 13:40:00|1734.99|1718.99|1736.16|1720.16|1740.02|1724.02|1731.54|1715.54|591
1638884700000|2021-12-07 13:45:00|1736.14|1720.14|1735.97|1719.97|1738.21|1722.21|1732.37|1716.37|631
1638885000000|2021-12-07 13:50:00|1736.24|1720.24|1731.79|1715.79|1737.36|1721.36|1731.5|1715.5|520
1638885300000|2021-12-07 13:55:00|1731.96|1715.96|1733.86|1717.86|1738.5|1722.5|1731.21|1715.21|514
1638885600000|2021-12-07 14:00:00|1733.76|1717.76|1736.57|1720.57|1737.35|1721.35|1730.26|1714.26|554
1638885900000|2021-12-07 14:05:00|1736.51|1720.51|1736.91|1720.91|1738.1|1722.1|1734.03|1718.03|745
1638886200000|2021-12-07 14:10:00|1736.95|1720.95|1741.98|1725.98|1743.27|1727.27|1735.46|1719.46|546
1638886500000|2021-12-07 14:15:00|1742.06|1726.06|1738.92|1722.92|1744.38|1728.38|1738.01|1722.01|623
1638886800000|2021-12-07 14:20:00|1739.07|1723.07|1740.83|1724.83|1749.2|1733.2|1738.59|1722.59|574
1638887100000|2021-12-07 14:25:00|1740.89|1724.89|1741.35|1725.35|1743.21|1727.21|1740.5|1724.5|498
1638887400000|2021-12-07 14:30:00|1741.36|1725.36|1746.69|1730.69|1749.11|1733.11|1740.97|1724.97|707
1638887700000|2021-12-07 14:35:00|1746.7|1730.7|1746.24|1730.24|1751.84|1735.84|1745.69|1729.69|729
1638888000000|2021-12-07 14:40:00|1746.27|1730.27|1751.88|1735.88|1751.88|1735.88|1745.84|1729.84|545
1638888300000|2021-12-07 14:45:00|1751.33|1735.33|1748.31|1732.31|1752.52|1736.52|1747.47|1731.47|561
1638888600000|2021-12-07 14:50:00|1747.47|1731.47|1751.06|1735.06|1754.12|1738.12|1747.38|1731.38|507
1638888900000|2021-12-07 14:55:00|1751.82|1735.82|1753.51|1737.51|1755.87|1739.87|1750.49|1734.49|552
1638889200000|2021-12-07 15:00:00|1753.5|1737.5|1759.36|1743.36|1761.37|1745.37|1752.38|1736.38|723
1638889500000|2021-12-07 15:05:00|1759.32|1743.32|1757.14|1741.14|1761.85|1745.85|1752.39|1736.39|710
1638889800000|2021-12-07 15:10:00|1757.15|1741.15|1755.12|1739.12|1758.78|1742.78|1753.5|1737.5|572
1638890100000|2021-12-07 15:15:00|1755.01|1739.01|1758.29|1742.29|1758.64|1742.64|1755|1739|638
1638890400000|2021-12-07 15:20:00|1758.26|1742.26|1759.79|1743.79|1761.48|1745.48|1756.65|1740.65|555
1638890700000|2021-12-07 15:25:00|1759.85|1743.85|1753.89|1737.89|1761.61|1745.61|1751.64|1735.64|741
1638891000000|2021-12-07 15:30:00|1753.99|1737.99|1760.34|1744.34|1761.91|1745.91|1752.09|1736.09|607
1638891300000|2021-12-07 15:35:00|1760.35|1744.35|1764.7|1748.7|1766.17|1750.17|1758.5|1742.5|661
1638891600000|2021-12-07 15:40:00|1764.24|1748.24|1771.92|1755.92|1772.86|1756.86|1764.03|1748.03|551
1638891900000|2021-12-07 15:45:00|1771.91|1755.91|1759.11|1743.11|1772.75|1756.75|1757.96|1741.96|682
1638892200000|2021-12-07 15:50:00|1759.52|1743.52|1762.93|1746.93|1765.1|1749.1|1758.55|1742.55|496
1638892500000|2021-12-07 15:55:00|1762.97|1746.97|1764.17|1748.17|1766.14|1750.14|1758.13|1742.13|667
1638892800000|2021-12-07 16:00:00|1764.25|1748.25|1764.7|1748.7|1768.08|1752.08|1760.17|1744.17|592
1638893100000|2021-12-07 16:05:00|1764.75|1748.75|1765.54|1749.54|1768.01|1752.01|1762.81|1746.81|420
1638893400000|2021-12-07 16:10:00|1766.19|1750.19|1759.98|1743.98|1767.07|1751.07|1758.44|1742.44|677
1638893700000|2021-12-07 16:15:00|1759.96|1743.96|1754.28|1738.28|1761.42|1745.42|1754.22|1738.22|694
1638894000000|2021-12-07 16:20:00|1754.32|1738.32|1746.49|1730.49|1754.78|1738.78|1744.47|1728.47|787
1638894300000|2021-12-07 16:25:00|1746.48|1730.48|1740.87|1724.87|1746.84|1730.84|1736.43|1720.43|690
1638894600000|2021-12-07 16:30:00|1740.75|1724.75|1721.31|1705.31|1740.88|1724.88|1713.4|1697.4|783
1638894900000|2021-12-07 16:35:00|1720.68|1704.68|1722.35|1706.35|1726.86|1710.86|1720.68|1704.68|419
1638895200000|2021-12-07 16:40:00|1722.39|1706.39|1719.8|1703.8|1724|1708|1716.76|1700.76|617
1638895500000|2021-12-07 16:45:00|1719.81|1703.81|1728.25|1712.25|1728.7|1712.7|1712.05|1696.05|603
1638895800000|2021-12-07 16:50:00|1728.22|1712.22|1729.79|1713.79|1731.05|1715.05|1726.05|1710.05|558
1638896100000|2021-12-07 16:55:00|1729.47|1713.47|1732.66|1716.66|1734.48|1718.48|1727.55|1711.55|586
1638896400000|2021-12-07 17:00:00|1732.99|1716.99|1723.84|1707.84|1733.32|1717.32|1722.42|1706.42|669
1638896700000|2021-12-07 17:05:00|1723.69|1707.69|1726.66|1710.66|1730.14|1714.14|1723.67|1707.67|668
1638897000000|2021-12-07 17:10:00|1726.4|1710.4|1731.88|1715.88|1733.4|1717.4|1726.4|1710.4|606
1638897300000|2021-12-07 17:15:00|1731.96|1715.96|1726.58|1710.58|1734.1|1718.1|1725.27|1709.27|717
1638897600000|2021-12-07 17:20:00|1726.57|1710.57|1725.8|1709.8|1727.53|1711.53|1723.1|1707.1|523
1638897900000|2021-12-07 17:25:00|1725.95|1709.95|1718.26|1702.26|1726.46|1710.46|1717.1|1701.1|621
1638898200000|2021-12-07 17:30:00|1718.27|1702.27|1720.72|1704.72|1724|1708|1718.27|1702.27|613
1638898500000|2021-12-07 17:35:00|1720.25|1704.25|1709.03|1693.03|1720.93|1704.93|1702.23|1686.23|704
1638898800000|2021-12-07 17:40:00|1708.64|1692.64|1713.6|1697.6|1714.97|1698.97|1708.64|1692.64|443
1638899100000|2021-12-07 17:45:00|1713.56|1697.56|1727.65|1711.65|1728.23|1712.23|1713.43|1697.43|504
1638899400000|2021-12-07 17:50:00|1727.75|1711.75|1723.45|1707.45|1729.14|1713.14|1721.92|1705.92|571
1638899700000|2021-12-07 17:55:00|1723.41|1707.41|1727.54|1711.54|1730.49|1714.49|1723.37|1707.37|453
1638900000000|2021-12-07 18:00:00|1727.52|1711.52|1729.38|1713.38|1730.77|1714.77|1724.85|1708.85|651
1638900300000|2021-12-07 18:05:00|1729.37|1713.37|1718.7|1702.7|1729.6|1713.6|1718.49|1702.49|384
1638900600000|2021-12-07 18:10:00|1718.76|1702.76|1723.66|1707.66|1725.68|1709.68|1716.78|1700.78|471
1638900900000|2021-12-07 18:15:00|1723.12|1707.12|1718.33|1702.33|1728.87|1712.87|1718.13|1702.13|590
1638901200000|2021-12-07 18:20:00|1718.35|1702.35|1723.73|1707.73|1724.23|1708.23|1717.36|1701.36|551
1638901500000|2021-12-07 18:25:00|1724.1|1708.1|1721.99|1705.99|1725.96|1709.96|1719.37|1703.37|506
1638901800000|2021-12-07 18:30:00|1721.98|1705.98|1719.63|1703.63|1724.25|1708.25|1719.35|1703.35|450
1638902100000|2021-12-07 18:35:00|1719.62|1703.62|1713.94|1697.94|1720.35|1704.35|1713.73|1697.73|426
1638902400000|2021-12-07 18:40:00|1714.51|1698.51|1717.18|1701.18|1719.36|1703.36|1713.11|1697.11|405
1638902700000|2021-12-07 18:45:00|1717.1|1701.1|1721.8|1705.8|1722.76|1706.76|1714.95|1698.95|416
1638903000000|2021-12-07 18:50:00|1721.4|1705.4|1717.7|1701.7|1724.93|1708.93|1717.49|1701.49|567
1638903300000|2021-12-07 18:55:00|1718.86|1702.86|1719.07|1703.07|1722.57|1706.57|1717.31|1701.31|517
1638903600000|2021-12-07 19:00:00|1719.04|1703.04|1707.26|1691.26|1720.37|1704.37|1707.22|1691.22|676
1638903900000|2021-12-07 19:05:00|1707.16|1691.16|1717.22|1701.22|1718.3|1702.3|1704.93|1688.93|690
1638904200000|2021-12-07 19:10:00|1717.21|1701.21|1714.26|1698.26|1717.21|1701.21|1707.14|1691.14|831
1638904500000|2021-12-07 19:15:00|1714.3|1698.3|1713.56|1697.56|1720.31|1704.31|1709.44|1693.44|704
1638904800000|2021-12-07 19:20:00|1713.59|1697.59|1718.96|1702.96|1719.75|1703.75|1711.59|1695.59|550
1638905100000|2021-12-07 19:25:00|1718.97|1702.97|1718.96|1702.96|1721.93|1705.93|1717.14|1701.14|503
1638905400000|2021-12-07 19:30:00|1718.94|1702.94|1722.4|1706.4|1723.06|1707.06|1716.77|1700.77|419
1638905700000|2021-12-07 19:35:00|1722.34|1706.34|1717.06|1701.06|1722.55|1706.55|1714.17|1698.17|512
1638906000000|2021-12-07 19:40:00|1717.64|1701.64|1713.52|1697.52|1718.35|1702.35|1711.63|1695.63|416
1638906300000|2021-12-07 19:45:00|1713.21|1697.21|1713.04|1697.04|1719.11|1703.11|1709.73|1693.73|569
1638906600000|2021-12-07 19:50:00|1712.91|1696.91|1715.32|1699.32|1718.79|1702.79|1711.15|1695.15|538
1638906900000|2021-12-07 19:55:00|1715.49|1699.49|1713.81|1697.81|1717.24|1701.24|1710.74|1694.74|537
1638907200000|2021-12-07 20:00:00|1713.88|1697.88|1730.53|1714.53|1733.48|1717.48|1712.93|1696.93|626
1638907500000|2021-12-07 20:05:00|1731.72|1715.72|1735.8|1719.8|1736.62|1720.62|1729.17|1713.17|546
1638907800000|2021-12-07 20:10:00|1735.91|1719.91|1735.94|1719.94|1738.52|1722.52|1728.5|1712.5|555
1638908100000|2021-12-07 20:15:00|1735|1719|1730.82|1714.82|1736.34|1720.34|1727.52|1711.52|680
1638908400000|2021-12-07 20:20:00|1730.98|1714.98|1718.88|1702.88|1734.07|1718.07|1718.52|1702.52|586
1638908700000|2021-12-07 20:25:00|1718.86|1702.86|1722.01|1706.01|1726.18|1710.18|1718.59|1702.59|618
1638909000000|2021-12-07 20:30:00|1722.71|1706.71|1717.5|1701.5|1728.69|1712.69|1713.54|1697.54|609
1638909300000|2021-12-07 20:35:00|1717.77|1701.77|1710.46|1694.46|1718|1702|1710.06|1694.06|760
1638909600000|2021-12-07 20:40:00|1710.41|1694.41|1716.56|1700.56|1720.42|1704.42|1710.19|1694.19|568
1638909900000|2021-12-07 20:45:00|1716.53|1700.53|1710.01|1694.01|1716.53|1700.53|1707.45|1691.45|689
1638910200000|2021-12-07 20:50:00|1709.98|1693.98|1708.39|1692.39|1711.19|1695.19|1704.97|1688.97|664
1638910500000|2021-12-07 20:55:00|1708.41|1692.41|1709.28|1693.28|1716.6|1700.6|1708.1|1692.1|751
1638910800000|2021-12-07 21:00:00|1708.56|1692.56|1712.88|1696.88|1716.33|1700.33|1706.7|1690.7|506
1638911100000|2021-12-07 21:05:00|1713.42|1697.42|1725.87|1709.87|1726.42|1710.42|1712.66|1696.66|735
1638911400000|2021-12-07 21:10:00|1725.85|1709.85|1733.24|1717.24|1735.82|1719.82|1722.51|1706.51|598
1638911700000|2021-12-07 21:15:00|1733.21|1717.21|1742.85|1726.85|1743.29|1727.29|1732.09|1716.09|393
1638912000000|2021-12-07 21:20:00|1742.84|1726.84|1732.45|1716.45|1743.1|1727.1|1731.73|1715.73|632
1638912300000|2021-12-07 21:25:00|1732.48|1716.48|1738.55|1722.55|1743.36|1727.36|1731.71|1715.71|498
1638912600000|2021-12-07 21:30:00|1738.46|1722.46|1739.69|1723.69|1743.97|1727.97|1738.46|1722.46|430
1638912900000|2021-12-07 21:35:00|1739.16|1723.16|1740.63|1724.63|1742.05|1726.05|1735.67|1719.67|504
1638913200000|2021-12-07 21:40:00|1740.57|1724.57|1732.74|1716.74|1740.57|1724.57|1730.99|1714.99|729
1638913500000|2021-12-07 21:45:00|1731.77|1715.77|1734.79|1718.79|1741.72|1725.72|1731.5|1715.5|576
1638913800000|2021-12-07 21:50:00|1734.89|1718.89|1730.66|1714.66|1738.24|1722.24|1728.05|1712.05|655
1638914100000|2021-12-07 21:55:00|1730.72|1714.72|1726.45|1710.45|1732.04|1716.04|1725.72|1709.72|555
1638914400000|2021-12-07 22:00:00|1726.49|1710.49|1725.9|1709.9|1731.95|1715.95|1724.64|1708.64|611
1638914700000|2021-12-07 22:05:00|1725.91|1709.91|1718.37|1702.37|1728.14|1712.14|1718.35|1702.35|592
1638915000000|2021-12-07 22:10:00|1718.55|1702.55|1721.51|1705.51|1727.37|1711.37|1718.36|1702.36|547
1638915300000|2021-12-07 22:15:00|1721.5|1705.5|1724.91|1708.91|1727.11|1711.11|1715.52|1699.52|514
1638915600000|2021-12-07 22:20:00|1724.93|1708.93|1720.37|1704.37|1724.93|1708.93|1716.37|1700.37|540
1638915900000|2021-12-07 22:25:00|1720.36|1704.36|1725.7|1709.7|1727.38|1711.38|1716.39|1700.39|325
1638916200000|2021-12-07 22:30:00|1725.75|1709.75|1729.82|1713.82|1729.86|1713.86|1725.75|1709.75|203
1638916500000|2021-12-07 22:35:00|1729.66|1713.66|1731.7|1715.7|1734.81|1718.81|1726.92|1710.92|287
1638916800000|2021-12-07 22:40:00|1731.59|1715.59|1725.21|1709.21|1731.59|1715.59|1724.65|1708.65|250
1638917100000|2021-12-07 22:45:00|1725|1709|1716.54|1700.54|1728.32|1712.32|1714.64|1698.64|387
1638917400000|2021-12-07 22:50:00|1716.53|1700.53|1707.43|1691.43|1716.97|1700.97|1706.5|1690.5|380
1638917700000|2021-12-07 22:55:00|1707.42|1691.42|1711.59|1695.59|1716.2|1700.2|1706.99|1690.99|437
1638918000000|2021-12-07 23:00:00|1711.71|1695.71|1713.7|1697.7|1715.07|1699.07|1706.77|1690.77|418
1638918300000|2021-12-07 23:05:00|1713.99|1697.99|1714.26|1698.26|1720.97|1704.97|1712.81|1696.81|581
1638918600000|2021-12-07 23:10:00|1714.24|1698.24|1714.74|1698.74|1716.81|1700.81|1712.59|1696.59|431
1638918900000|2021-12-07 23:15:00|1714.81|1698.81|1716.47|1700.47|1718.93|1702.93|1712.62|1696.62|671
1638919200000|2021-12-07 23:20:00|1716.48|1700.48|1720.08|1704.08|1720.67|1704.67|1713.62|1697.62|413
1638919500000|2021-12-07 23:25:00|1720.05|1704.05|1713.24|1697.24|1720.38|1704.38|1711.89|1695.89|451
1638919800000|2021-12-07 23:30:00|1713.29|1697.29|1718.89|1702.89|1719.76|1703.76|1713.14|1697.14|413
1638920100000|2021-12-07 23:35:00|1718.8|1702.8|1717.83|1701.83|1719.26|1703.26|1714.95|1698.95|315
1638920400000|2021-12-07 23:40:00|1717.87|1701.87|1723.55|1707.55|1724.61|1708.61|1717.71|1701.71|645
1638920700000|2021-12-07 23:45:00|1723.53|1707.53|1715.26|1699.26|1723.63|1707.63|1715.26|1699.26|542
1638921000000|2021-12-07 23:50:00|1715.24|1699.24|1729.59|1713.59|1729.59|1713.59|1714.83|1698.83|412
1638921300000|2021-12-07 23:55:00|1729.15|1713.15|1723.99|1707.99|1733.24|1717.24|1723.99|1707.99|638
1638921600000|2021-12-08 00:00:00|1724.18|1708.18|1714.57|1698.57|1725.87|1709.87|1712.85|1696.85|478
1638921900000|2021-12-08 00:05:00|1714.58|1698.58|1721.15|1705.15|1721.83|1705.83|1704.15|1688.15|625
1638922200000|2021-12-08 00:10:00|1721.2|1705.2|1719.86|1703.86|1725.74|1709.74|1712.38|1696.38|654
1638922500000|2021-12-08 00:15:00|1720.42|1704.42|1717.54|1701.54|1720.57|1704.57|1711.8|1695.8|708
1638922800000|2021-12-08 00:20:00|1717.53|1701.53|1711.44|1695.44|1719.65|1703.65|1711.34|1695.34|495
1638923100000|2021-12-08 00:25:00|1711.37|1695.37|1724.88|1708.88|1725.87|1709.87|1710.65|1694.65|555
1638923400000|2021-12-08 00:30:00|1724.87|1708.87|1732.41|1716.41|1734.51|1718.51|1720.81|1704.81|698
1638923700000|2021-12-08 00:35:00|1732.4|1716.4|1747.3|1731.3|1749.24|1733.24|1732.3|1716.3|731
1638924000000|2021-12-08 00:40:00|1746.45|1730.45|1741.04|1725.04|1747.39|1731.39|1738.53|1722.53|573
1638924300000|2021-12-08 00:45:00|1741.22|1725.22|1740.22|1724.22|1741.82|1725.82|1734.49|1718.49|594
1638924600000|2021-12-08 00:50:00|1740.02|1724.02|1735|1719|1741.65|1725.65|1732.71|1716.71|501
1638924900000|2021-12-08 00:55:00|1734.96|1718.96|1740.11|1724.11|1740.89|1724.89|1734.91|1718.91|618
1638925200000|2021-12-08 01:00:00|1740.82|1724.82|1744.93|1728.93|1745.14|1729.14|1735.83|1719.83|504
1638925500000|2021-12-08 01:05:00|1744.9|1728.9|1748.52|1732.52|1749.36|1733.36|1742.9|1726.9|543
1638925800000|2021-12-08 01:10:00|1748.25|1732.25|1745.98|1729.98|1748.83|1732.83|1745.09|1729.09|524
1638926100000|2021-12-08 01:15:00|1745.89|1729.89|1746.28|1730.28|1746.71|1730.71|1741.16|1725.16|577
1638926400000|2021-12-08 01:20:00|1746.27|1730.27|1745.75|1729.75|1749.48|1733.48|1744.68|1728.68|597
1638926700000|2021-12-08 01:25:00|1745.98|1729.98|1741.96|1725.96|1748.08|1732.08|1741.26|1725.26|488
1638927000000|2021-12-08 01:30:00|1742.46|1726.46|1738.83|1722.83|1746.73|1730.73|1738.83|1722.83|588
1638927300000|2021-12-08 01:35:00|1738.78|1722.78|1737.57|1721.57|1741.87|1725.87|1737.46|1721.46|627
1638927600000|2021-12-08 01:40:00|1737.6|1721.6|1744.68|1728.68|1744.79|1728.79|1737.6|1721.6|575
1638927900000|2021-12-08 01:45:00|1744.74|1728.74|1745.38|1729.38|1747.62|1731.62|1740.68|1724.68|487
1638928200000|2021-12-08 01:50:00|1745.37|1729.37|1737.71|1721.71|1746.15|1730.15|1737.65|1721.65|546
1638928500000|2021-12-08 01:55:00|1737.72|1721.72|1743.82|1727.82|1746.75|1730.75|1735.92|1719.92|516
1638928800000|2021-12-08 02:00:00|1743.83|1727.83|1744.79|1728.79|1745.26|1729.26|1737.98|1721.98|562
1638929100000|2021-12-08 02:05:00|1744.78|1728.78|1751.15|1735.15|1755.28|1739.28|1743.13|1727.13|656
1638929400000|2021-12-08 02:10:00|1751.14|1735.14|1758.22|1742.22|1758.76|1742.76|1748.76|1732.76|453
1638929700000|2021-12-08 02:15:00|1757.84|1741.84|1748.33|1732.33|1758.31|1742.31|1748.33|1732.33|646
1638930000000|2021-12-08 02:20:00|1748.22|1732.22|1748.87|1732.87|1749.14|1733.14|1744.72|1728.72|440
1638930300000|2021-12-08 02:25:00|1748.96|1732.96|1749.7|1733.7|1751.99|1735.99|1748.14|1732.14|542
1638930600000|2021-12-08 02:30:00|1749.69|1733.69|1754.86|1738.86|1756.1|1740.1|1746.06|1730.06|509
1638930900000|2021-12-08 02:35:00|1755.25|1739.25|1750.78|1734.78|1755.25|1739.25|1749|1733|442
1638931200000|2021-12-08 02:40:00|1750.62|1734.62|1747.97|1731.97|1751.35|1735.35|1744.37|1728.37|335
1638931500000|2021-12-08 02:45:00|1748|1732|1748.61|1732.61|1750.55|1734.55|1742.62|1726.62|483
1638931800000|2021-12-08 02:50:00|1748.86|1732.86|1744.76|1728.76|1749.15|1733.15|1742.55|1726.55|648
1638932100000|2021-12-08 02:55:00|1744.97|1728.97|1736.62|1720.62|1747.48|1731.48|1735.44|1719.44|664
1638932400000|2021-12-08 03:00:00|1736.23|1720.23|1744.37|1728.37|1745.35|1729.35|1733.65|1717.65|621
1638932700000|2021-12-08 03:05:00|1743.8|1727.8|1745.79|1729.79|1746.19|1730.19|1740.65|1724.65|596
1638933000000|2021-12-08 03:10:00|1745.74|1729.74|1750.19|1734.19|1752.84|1736.84|1744.62|1728.62|646
1638933300000|2021-12-08 03:15:00|1750.18|1734.18|1750.45|1734.45|1755.33|1739.33|1747.79|1731.79|561
1638933600000|2021-12-08 03:20:00|1750.42|1734.42|1749.65|1733.65|1750.65|1734.65|1745.47|1729.47|486
1638933900000|2021-12-08 03:25:00|1749.83|1733.83|1749.77|1733.77|1757.07|1741.07|1749.69|1733.69|441
1638934200000|2021-12-08 03:30:00|1749.86|1733.86|1757.83|1741.83|1758.79|1742.79|1749.25|1733.25|403
1638934500000|2021-12-08 03:35:00|1757.87|1741.87|1750.55|1734.55|1760.69|1744.69|1750.47|1734.47|549
1638934800000|2021-12-08 03:40:00|1750.37|1734.37|1745.03|1729.03|1752.78|1736.78|1744.86|1728.86|395
1638935100000|2021-12-08 03:45:00|1745.02|1729.02|1739.51|1723.51|1745.84|1729.84|1738.71|1722.71|533
1638935400000|2021-12-08 03:50:00|1739.49|1723.49|1735.46|1719.46|1739.67|1723.67|1733.91|1717.91|634
1638935700000|2021-12-08 03:55:00|1735.6|1719.6|1736.76|1720.76|1738.12|1722.12|1731.79|1715.79|578
1638936000000|2021-12-08 04:00:00|1736.91|1720.91|1741.78|1725.78|1744.12|1728.12|1736.31|1720.31|629
1638936300000|2021-12-08 04:05:00|1741.95|1725.95|1751.66|1735.66|1753.58|1737.58|1741.95|1725.95|515
1638936600000|2021-12-08 04:10:00|1751.65|1735.65|1756.71|1740.71|1757.38|1741.38|1751.18|1735.18|477
1638936900000|2021-12-08 04:15:00|1756.5|1740.5|1759.02|1743.02|1761.02|1745.02|1755.58|1739.58|469
1638937200000|2021-12-08 04:20:00|1759.56|1743.56|1757.58|1741.58|1759.61|1743.61|1754.95|1738.95|461
1638937500000|2021-12-08 04:25:00|1757.79|1741.79|1750.71|1734.71|1758.14|1742.14|1750.31|1734.31|448
1638937800000|2021-12-08 04:30:00|1750.87|1734.87|1752.22|1736.22|1757.56|1741.56|1750.8|1734.8|430
1638938100000|2021-12-08 04:35:00|1752.21|1736.21|1749.96|1733.96|1752.73|1736.73|1749.15|1733.15|557
1638938400000|2021-12-08 04:40:00|1750.02|1734.02|1760.41|1744.41|1760.41|1744.41|1749.11|1733.11|532
1638938700000|2021-12-08 04:45:00|1760.11|1744.11|1758.84|1742.84|1766.58|1750.58|1755.6|1739.6|573
1638939000000|2021-12-08 04:50:00|1758.9|1742.9|1765.42|1749.42|1766.28|1750.28|1758.73|1742.73|496
1638939300000|2021-12-08 04:55:00|1765.43|1749.43|1765.08|1749.08|1772.09|1756.09|1764.75|1748.75|677
1638939600000|2021-12-08 05:00:00|1765.11|1749.11|1764.99|1748.99|1769.12|1753.12|1761.93|1745.93|583
1638939900000|2021-12-08 05:05:00|1764.98|1748.98|1782.9|1766.9|1783.1|1767.1|1763.53|1747.53|652
1638940200000|2021-12-08 05:10:00|1782.96|1766.96|1783.33|1767.33|1797.55|1781.55|1780.82|1764.82|871
1638940500000|2021-12-08 05:15:00|1783.26|1767.26|1780.66|1764.66|1783.26|1767.26|1774.26|1758.26|674
1638940800000|2021-12-08 05:20:00|1780.65|1764.65|1777.47|1761.47|1781.72|1765.72|1773.14|1757.14|467
1638941100000|2021-12-08 05:25:00|1777.5|1761.5|1774.17|1758.17|1780.31|1764.31|1773.93|1757.93|540
1638941400000|2021-12-08 05:30:00|1773.93|1757.93|1773.8|1757.8|1774.83|1758.83|1770.35|1754.35|457
1638941700000|2021-12-08 05:35:00|1773.85|1757.85|1767.99|1751.99|1774.45|1758.45|1766.11|1750.11|444
1638942000000|2021-12-08 05:40:00|1768.01|1752.01|1773.58|1757.58|1776.74|1760.74|1765.91|1749.91|506
1638942300000|2021-12-08 05:45:00|1773.57|1757.57|1768.58|1752.58|1774.29|1758.29|1766.86|1750.86|454
1638942600000|2021-12-08 05:50:00|1768.56|1752.56|1769.28|1753.28|1769.66|1753.66|1765.65|1749.65|450
1638942900000|2021-12-08 05:55:00|1768.7|1752.7|1766.47|1750.47|1770.06|1754.06|1765.92|1749.92|544
1638943200000|2021-12-08 06:00:00|1766.52|1750.52|1770|1754|1770.71|1754.71|1765.98|1749.98|502
1638943500000|2021-12-08 06:05:00|1770.01|1754.01|1774.8|1758.8|1775|1759|1764.75|1748.75|455
1638943800000|2021-12-08 06:10:00|1774.82|1758.82|1774.77|1758.77|1776.97|1760.97|1772.71|1756.71|541
1638944100000|2021-12-08 06:15:00|1774.76|1758.76|1778.15|1762.15|1782.19|1766.19|1773.69|1757.69|743
1638944400000|2021-12-08 06:20:00|1778.14|1762.14|1779.85|1763.85|1781.37|1765.37|1777.35|1761.35|594
1638944700000|2021-12-08 06:25:00|1779.77|1763.77|1776.21|1760.21|1779.77|1763.77|1773.83|1757.83|516
1638945000000|2021-12-08 06:30:00|1776.63|1760.63|1775.72|1759.72|1781.83|1765.83|1774.93|1758.93|556
1638945300000|2021-12-08 06:35:00|1775.84|1759.84|1779.37|1763.37|1779.47|1763.47|1771.53|1755.53|582
1638945600000|2021-12-08 06:40:00|1779.42|1763.42|1779.02|1763.02|1780.99|1764.99|1777.72|1761.72|496
1638945900000|2021-12-08 06:45:00|1779.04|1763.04|1782.3|1766.3|1787.35|1771.35|1778.84|1762.84|537
1638946200000|2021-12-08 06:50:00|1782.28|1766.28|1779.08|1763.08|1785.47|1769.47|1778.88|1762.88|558
1638946500000|2021-12-08 06:55:00|1779.11|1763.11|1782|1766|1784.46|1768.46|1778.62|1762.62|538
1638946800000|2021-12-08 07:00:00|1781.89|1765.89|1778.92|1762.92|1785.88|1769.88|1777.75|1761.75|515
1638947100000|2021-12-08 07:05:00|1778.94|1762.94|1784.3|1768.3|1786.23|1770.23|1778.06|1762.06|492
1638947400000|2021-12-08 07:10:00|1784.29|1768.29|1779.1|1763.1|1784.8|1768.8|1778.5|1762.5|582
1638947700000|2021-12-08 07:15:00|1778.8|1762.8|1778.21|1762.21|1783.27|1767.27|1777.62|1761.62|526
1638948000000|2021-12-08 07:20:00|1778.2|1762.2|1779.23|1763.23|1784.33|1768.33|1777.94|1761.94|610
1638948300000|2021-12-08 07:25:00|1779.24|1763.24|1779.62|1763.62|1780.3|1764.3|1775.76|1759.76|422
1638948600000|2021-12-08 07:30:00|1779.54|1763.54|1778.04|1762.04|1781.43|1765.43|1776.8|1760.8|483
1638948900000|2021-12-08 07:35:00|1778.16|1762.16|1785.24|1769.24|1785.57|1769.57|1776.84|1760.84|439
1638949200000|2021-12-08 07:40:00|1785.49|1769.49|1785.84|1769.84|1789.47|1773.47|1785.05|1769.05|528
1638949500000|2021-12-08 07:45:00|1786.01|1770.01|1785.06|1769.06|1793.06|1777.06|1784.74|1768.74|622
1638949800000|2021-12-08 07:50:00|1784.8|1768.8|1793.5|1777.5|1793.5|1777.5|1784.8|1768.8|427
1638950100000|2021-12-08 07:55:00|1793.89|1777.89|1794.92|1778.92|1804.2|1788.2|1789.21|1773.21|706
1638950400000|2021-12-08 08:00:00|1794.73|1778.73|1799.45|1783.45|1804.31|1788.31|1790.85|1774.85|629
1638950700000|2021-12-08 08:05:00|1799.46|1783.46|1799.81|1783.81|1802.89|1786.89|1796.29|1780.29|603
1638951000000|2021-12-08 08:10:00|1799.82|1783.82|1797.07|1781.07|1802.56|1786.56|1796.45|1780.45|617
1638951300000|2021-12-08 08:15:00|1796.91|1780.91|1789.8|1773.8|1797.81|1781.81|1789.7|1773.7|398
1638951600000|2021-12-08 08:20:00|1789.89|1773.89|1790.69|1774.69|1795.23|1779.23|1787.81|1771.81|511
1638951900000|2021-12-08 08:25:00|1790.68|1774.68|1785.74|1769.74|1793.86|1777.86|1785.54|1769.54|437
1638952200000|2021-12-08 08:30:00|1785.92|1769.92|1790.57|1774.57|1792.3|1776.3|1784.75|1768.75|508
1638952500000|2021-12-08 08:35:00|1790.59|1774.59|1788.54|1772.54|1792.1|1776.1|1786.6|1770.6|496
1638952800000|2021-12-08 08:40:00|1788.53|1772.53|1788.18|1772.18|1789.98|1773.98|1781.5|1765.5|510
1638953100000|2021-12-08 08:45:00|1788.22|1772.22|1819.47|1803.47|1820.26|1804.26|1787.58|1771.58|745
1638953400000|2021-12-08 08:50:00|1819.43|1803.43|1810.88|1794.88|1819.48|1803.48|1807.32|1791.32|706
1638953700000|2021-12-08 08:55:00|1810.95|1794.95|1816.79|1800.79|1827.53|1811.53|1804.5|1788.5|827
1638954000000|2021-12-08 09:00:00|1816.8|1800.8|1812.56|1796.56|1826.82|1810.82|1810.59|1794.59|785
1638954300000|2021-12-08 09:05:00|1812.55|1796.55|1820.97|1804.97|1824.12|1808.12|1811.45|1795.45|522
1638954600000|2021-12-08 09:10:00|1821.27|1805.27|1813.85|1797.85|1821.93|1805.93|1813.77|1797.77|582
1638954900000|2021-12-08 09:15:00|1813.82|1797.82|1813.59|1797.59|1819.65|1803.65|1813.38|1797.38|492
1638955200000|2021-12-08 09:20:00|1813.62|1797.62|1809.71|1793.71|1815.32|1799.32|1805.97|1789.97|526
1638955500000|2021-12-08 09:25:00|1810.21|1794.21|1801.94|1785.94|1811.93|1795.93|1800.8|1784.8|619
1638955800000|2021-12-08 09:30:00|1802.25|1786.25|1790.25|1774.25|1804.03|1788.03|1786.49|1770.49|567
1638956100000|2021-12-08 09:35:00|1790.3|1774.3|1788.58|1772.58|1795.88|1779.88|1787.69|1771.69|501
1638956400000|2021-12-08 09:40:00|1788.56|1772.56|1793.69|1777.69|1795.26|1779.26|1787.5|1771.5|347
1638956700000|2021-12-08 09:45:00|1793.75|1777.75|1786.98|1770.98|1797.39|1781.39|1783.84|1767.84|584
1638957000000|2021-12-08 09:50:00|1787.09|1771.09|1784.38|1768.38|1790.36|1774.36|1782.28|1766.28|514
1638957300000|2021-12-08 09:55:00|1784.34|1768.34|1776.8|1760.8|1787.36|1771.36|1776.5|1760.5|668
1638957600000|2021-12-08 10:00:00|1776.59|1760.59|1787.76|1771.76|1790.9|1774.9|1776.5|1760.5|570
1638957900000|2021-12-08 10:05:00|1787.75|1771.75|1792.03|1776.03|1792.75|1776.75|1783.35|1767.35|596
1638958200000|2021-12-08 10:10:00|1792.07|1776.07|1789|1773|1792.64|1776.64|1787.14|1771.14|534
1638958500000|2021-12-08 10:15:00|1788.97|1772.97|1799|1783|1803.54|1787.54|1786.42|1770.42|604
1638958800000|2021-12-08 10:20:00|1798.96|1782.96|1796.82|1780.82|1799.76|1783.76|1793.43|1777.43|497
1638959100000|2021-12-08 10:25:00|1796.84|1780.84|1794.3|1778.3|1798.78|1782.78|1792.95|1776.95|412
1638959400000|2021-12-08 10:30:00|1794.29|1778.29|1803.79|1787.79|1808.3|1792.3|1792.6|1776.6|649
1638959700000|2021-12-08 10:35:00|1803.78|1787.78|1746.65|1730.65|1804.06|1788.06|1741.21|1725.21|823
1638960000000|2021-12-08 10:40:00|1747.05|1731.05|1751.32|1735.32|1771.46|1755.46|1746.04|1730.04|848
1638960300000|2021-12-08 10:45:00|1751.62|1735.62|1739.29|1723.29|1757.01|1741.01|1736.27|1720.27|801
1638960600000|2021-12-08 10:50:00|1739.31|1723.31|1745.91|1729.91|1758.5|1742.5|1737.03|1721.03|801
1638960900000|2021-12-08 10:55:00|1745.87|1729.87|1742.89|1726.89|1753.11|1737.11|1739.95|1723.95|842
1638961200000|2021-12-08 11:00:00|1742.88|1726.88|1743.83|1727.83|1756.59|1740.59|1730.09|1714.09|952
1638961500000|2021-12-08 11:05:00|1743.82|1727.82|1746.43|1730.43|1751.41|1735.41|1734.55|1718.55|989
1638961800000|2021-12-08 11:10:00|1746.71|1730.71|1753.19|1737.19|1757.49|1741.49|1746.71|1730.71|877
1638962100000|2021-12-08 11:15:00|1753.83|1737.83|1761.58|1745.58|1766.17|1750.17|1751.18|1735.18|831
1638962400000|2021-12-08 11:20:00|1761.81|1745.81|1763.21|1747.21|1765.19|1749.19|1759.7|1743.7|738
1638962700000|2021-12-08 11:25:00|1762.99|1746.99|1757.51|1741.51|1765.72|1749.72|1755.82|1739.82|678
1638963000000|2021-12-08 11:30:00|1757.5|1741.5|1761.12|1745.12|1766.29|1750.29|1756.51|1740.51|726
1638963300000|2021-12-08 11:35:00|1761.15|1745.15|1754.96|1738.96|1765.64|1749.64|1751.96|1735.96|692
1638963600000|2021-12-08 11:40:00|1755.46|1739.46|1755.81|1739.81|1756.22|1740.22|1746.44|1730.44|838
1638963900000|2021-12-08 11:45:00|1756.21|1740.21|1758.21|1742.21|1762.74|1746.74|1754.07|1738.07|906
1638964200000|2021-12-08 11:50:00|1758.2|1742.2|1753.05|1737.05|1760.01|1744.01|1751.85|1735.85|691
1638964500000|2021-12-08 11:55:00|1752.86|1736.86|1757.21|1741.21|1760.43|1744.43|1751.51|1735.51|650
1638964800000|2021-12-08 12:00:00|1757.12|1741.12|1770.92|1754.92|1772.03|1756.03|1756.29|1740.29|567
1638965100000|2021-12-08 12:05:00|1770.88|1754.88|1767.46|1751.46|1771.03|1755.03|1763.88|1747.88|729
1638965400000|2021-12-08 12:10:00|1766.75|1750.75|1761.59|1745.59|1769.09|1753.09|1754.7|1738.7|842
1638965700000|2021-12-08 12:15:00|1761.57|1745.57|1761.64|1745.64|1767.51|1751.51|1759.87|1743.87|682
1638966000000|2021-12-08 12:20:00|1761.67|1745.67|1753.38|1737.38|1767.78|1751.78|1747.83|1731.83|740
1638966300000|2021-12-08 12:25:00|1753.16|1737.16|1756.31|1740.31|1759.8|1743.8|1751.43|1735.43|807
1638966600000|2021-12-08 12:30:00|1756.5|1740.5|1769.82|1753.82|1770.94|1754.94|1754.31|1738.31|753
1638966900000|2021-12-08 12:35:00|1769.81|1753.81|1761.29|1745.29|1769.93|1753.93|1759.44|1743.44|761
1638967200000|2021-12-08 12:40:00|1760.55|1744.55|1766.87|1750.87|1768.49|1752.49|1758.86|1742.86|689
1638967500000|2021-12-08 12:45:00|1766.7|1750.7|1770.81|1754.81|1772.82|1756.82|1763.12|1747.12|692
1638967800000|2021-12-08 12:50:00|1770.99|1754.99|1776.5|1760.5|1777.16|1761.16|1768.46|1752.46|598
1638968100000|2021-12-08 12:55:00|1776.83|1760.83|1777.78|1761.78|1778.67|1762.67|1773.71|1757.71|695
1638968400000|2021-12-08 13:00:00|1778.08|1762.08|1798.51|1782.51|1804.19|1788.19|1774.02|1758.02|742
1638968700000|2021-12-08 13:05:00|1798.58|1782.58|1797.4|1781.4|1800.2|1784.2|1796.63|1780.63|712
1638969000000|2021-12-08 13:10:00|1797.34|1781.34|1789.87|1773.87|1803.5|1787.5|1788.7|1772.7|567
1638969300000|2021-12-08 13:15:00|1789.88|1773.88|1779.23|1763.23|1794.9|1778.9|1778.6|1762.6|623
1638969600000|2021-12-08 13:20:00|1779.63|1763.63|1786.91|1770.91|1793.64|1777.64|1775.9|1759.9|654
1638969900000|2021-12-08 13:25:00|1786.93|1770.93|1785.82|1769.82|1787.94|1771.94|1780.53|1764.53|705
1638970200000|2021-12-08 13:30:00|1785.95|1769.95|1800.72|1784.72|1802.38|1786.38|1784.67|1768.67|647
1638970500000|2021-12-08 13:35:00|1800.73|1784.73|1797.72|1781.72|1800.87|1784.87|1792.12|1776.12|727
1638970800000|2021-12-08 13:40:00|1797.75|1781.75|1790.13|1774.13|1798.01|1782.01|1787.61|1771.61|556
1638971100000|2021-12-08 13:45:00|1790.12|1774.12|1792.05|1776.05|1797.27|1781.27|1789.14|1773.14|657
1638971400000|2021-12-08 13:50:00|1791.7|1775.7|1787.81|1771.81|1796.7|1780.7|1785.78|1769.78|603
1638971700000|2021-12-08 13:55:00|1787.77|1771.77|1785.33|1769.33|1790.21|1774.21|1780.99|1764.99|623
1638972000000|2021-12-08 14:00:00|1785.29|1769.29|1781.2|1765.2|1785.96|1769.96|1778.06|1762.06|728
1638972300000|2021-12-08 14:05:00|1781.27|1765.27|1787.5|1771.5|1787.5|1771.5|1778.36|1762.36|548
1638972600000|2021-12-08 14:10:00|1787.6|1771.6|1797.7|1781.7|1799.37|1783.37|1787.5|1771.5|562
1638972900000|2021-12-08 14:15:00|1797.87|1781.87|1821.2|1805.2|1821.5|1805.5|1797.62|1781.62|728
1638973200000|2021-12-08 14:20:00|1821.35|1805.35|1822.96|1806.96|1825.62|1809.62|1814.53|1798.53|638
1638973500000|2021-12-08 14:25:00|1822.9|1806.9|1832.05|1816.05|1835.43|1819.43|1820.94|1804.94|838
1638973800000|2021-12-08 14:30:00|1832.04|1816.04|1829.88|1813.88|1834.35|1818.35|1816.27|1800.27|921
1638974100000|2021-12-08 14:35:00|1829.78|1813.78|1825.94|1809.94|1830.91|1814.91|1823.75|1807.75|738
1638974400000|2021-12-08 14:40:00|1825.66|1809.66|1829.08|1813.08|1833.1|1817.1|1823.81|1807.81|604
1638974700000|2021-12-08 14:45:00|1829.07|1813.07|1835.07|1819.07|1839.5|1823.5|1826.76|1810.76|899
1638975000000|2021-12-08 14:50:00|1835.08|1819.08|1828.03|1812.03|1838.53|1822.53|1824.09|1808.09|894
1638975300000|2021-12-08 14:55:00|1828.02|1812.02|1827.98|1811.98|1831.15|1815.15|1820.6|1804.6|801
1638975600000|2021-12-08 15:00:00|1828|1812|1825.55|1809.55|1835.02|1819.02|1824.51|1808.51|792
1638975900000|2021-12-08 15:05:00|1825.52|1809.52|1834.78|1818.78|1838.44|1822.44|1824.46|1808.46|705
1638976200000|2021-12-08 15:10:00|1834.73|1818.73|1834.11|1818.11|1838.08|1822.08|1832.86|1816.86|743
1638976500000|2021-12-08 15:15:00|1834.21|1818.21|1829.44|1813.44|1838.27|1822.27|1827.45|1811.45|800
1638976800000|2021-12-08 15:20:00|1829.56|1813.56|1838.02|1822.02|1842.48|1826.48|1828.79|1812.79|785
1638977100000|2021-12-08 15:25:00|1837.75|1821.75|1827.89|1811.89|1838.93|1822.93|1827.59|1811.59|720
1638977400000|2021-12-08 15:30:00|1827.87|1811.87|1827.5|1811.5|1833.01|1817.01|1827.17|1811.17|613
1638977700000|2021-12-08 15:35:00|1827.6|1811.6|1820.72|1804.72|1827.6|1811.6|1819.98|1803.98|782
1638978000000|2021-12-08 15:40:00|1820.66|1804.66|1812.06|1796.06|1821.27|1805.27|1809.5|1793.5|843
1638978300000|2021-12-08 15:45:00|1811.67|1795.67|1813.19|1797.19|1817.74|1801.74|1810.76|1794.76|725
1638978600000|2021-12-08 15:50:00|1813.16|1797.16|1817.16|1801.16|1818.8|1802.8|1812.49|1796.49|564
1638978900000|2021-12-08 15:55:00|1816.83|1800.83|1832.95|1816.95|1833.02|1817.02|1816.83|1800.83|599
1638979200000|2021-12-08 16:00:00|1832.76|1816.76|1823.92|1807.92|1832.76|1816.76|1820.01|1804.01|712
1638979500000|2021-12-08 16:05:00|1824.06|1808.06|1822.86|1806.86|1824.67|1808.67|1813.55|1797.55|629
1638979800000|2021-12-08 16:10:00|1822.84|1806.84|1818.61|1802.61|1823.14|1807.14|1818.38|1802.38|594
1638980100000|2021-12-08 16:15:00|1818.62|1802.62|1812.57|1796.57|1818.86|1802.86|1809.51|1793.51|562
1638980400000|2021-12-08 16:20:00|1812.97|1796.97|1817.93|1801.93|1818.15|1802.15|1811.81|1795.81|490
1638980700000|2021-12-08 16:25:00|1817.73|1801.73|1810.25|1794.25|1818.73|1802.73|1809.8|1793.8|518
1638981000000|2021-12-08 16:30:00|1810.21|1794.21|1805.07|1789.07|1811.15|1795.15|1804.55|1788.55|604
1638981300000|2021-12-08 16:35:00|1805.09|1789.09|1797.59|1781.59|1805.09|1789.09|1796.65|1780.65|618
1638981600000|2021-12-08 16:40:00|1797.58|1781.58|1806.36|1790.36|1811.24|1795.24|1792.79|1776.79|729
1638981900000|2021-12-08 16:45:00|1806.35|1790.35|1803.22|1787.22|1810.43|1794.43|1798.72|1782.72|727
1638982200000|2021-12-08 16:50:00|1803.21|1787.21|1805|1789|1806.03|1790.03|1802.78|1786.78|527
1638982500000|2021-12-08 16:55:00|1805.28|1789.28|1804.86|1788.86|1805.52|1789.52|1798.98|1782.98|489
1638982800000|2021-12-08 17:00:00|1804.93|1788.93|1805.99|1789.99|1807.43|1791.43|1803.19|1787.19|567
1638983100000|2021-12-08 17:05:00|1806.01|1790.01|1804.49|1788.49|1810.32|1794.32|1803.97|1787.97|459
1638983400000|2021-12-08 17:10:00|1804.67|1788.67|1807.6|1791.6|1810|1794|1804.49|1788.49|454
1638983700000|2021-12-08 17:15:00|1807.63|1791.63|1802.61|1786.61|1808.18|1792.18|1796.96|1780.96|693
1638984000000|2021-12-08 17:20:00|1802.62|1786.62|1801.34|1785.34|1802.81|1786.81|1797.14|1781.14|536
1638984300000|2021-12-08 17:25:00|1801.3|1785.3|1800.21|1784.21|1802.13|1786.13|1798.6|1782.6|628
1638984600000|2021-12-08 17:30:00|1800.25|1784.25|1799.47|1783.47|1800.81|1784.81|1796.83|1780.83|556
1638984900000|2021-12-08 17:35:00|1799.43|1783.43|1798.99|1782.99|1799.7|1783.7|1796|1780|494
1638985200000|2021-12-08 17:40:00|1799.02|1783.02|1799.27|1783.27|1799.52|1783.52|1794.25|1778.25|532
1638985500000|2021-12-08 17:45:00|1799.35|1783.35|1797.96|1781.96|1799.35|1783.35|1791.69|1775.69|579
1638985800000|2021-12-08 17:50:00|1798.03|1782.03|1794.07|1778.07|1799.62|1783.62|1793.78|1777.78|427
1638986100000|2021-12-08 17:55:00|1794.11|1778.11|1795.97|1779.97|1796.5|1780.5|1793.66|1777.66|445
1638986400000|2021-12-08 18:00:00|1795.93|1779.93|1794.85|1778.85|1799.29|1783.29|1793.82|1777.82|597
1638986700000|2021-12-08 18:05:00|1795.08|1779.08|1796.25|1780.25|1799.82|1783.82|1789.61|1773.61|597
1638987000000|2021-12-08 18:10:00|1796.21|1780.21|1795.92|1779.92|1797.9|1781.9|1793.2|1777.2|566
1638987300000|2021-12-08 18:15:00|1796.02|1780.02|1801.17|1785.17|1801.44|1785.44|1795.16|1779.16|510
1638987600000|2021-12-08 18:20:00|1801.05|1785.05|1800.14|1784.14|1803.77|1787.77|1798.48|1782.48|519
1638987900000|2021-12-08 18:25:00|1800.1|1784.1|1805.99|1789.99|1806.34|1790.34|1799.58|1783.58|439
1638988200000|2021-12-08 18:30:00|1806.33|1790.33|1805.01|1789.01|1807.02|1791.02|1800.98|1784.98|499
1638988500000|2021-12-08 18:35:00|1805.09|1789.09|1803.72|1787.72|1805.42|1789.42|1801.14|1785.14|513
1638988800000|2021-12-08 18:40:00|1803.69|1787.69|1807.12|1791.12|1809.91|1793.91|1801.7|1785.7|417
1638989100000|2021-12-08 18:45:00|1807.26|1791.26|1806.76|1790.76|1807.95|1791.95|1801.65|1785.65|569
1638989400000|2021-12-08 18:50:00|1806.77|1790.77|1807.35|1791.35|1808.65|1792.65|1806.2|1790.2|386
1638989700000|2021-12-08 18:55:00|1807.34|1791.34|1807.55|1791.55|1807.98|1791.98|1805.5|1789.5|430
1638990000000|2021-12-08 19:00:00|1807.63|1791.63|1806.93|1790.93|1809.4|1793.4|1803.76|1787.76|492
1638990300000|2021-12-08 19:05:00|1806.88|1790.88|1809.18|1793.18|1809.4|1793.4|1806.33|1790.33|404
1638990600000|2021-12-08 19:10:00|1809.19|1793.19|1803.38|1787.38|1809.19|1793.19|1802.75|1786.75|537
1638990900000|2021-12-08 19:15:00|1803.37|1787.37|1803.9|1787.9|1806.48|1790.48|1802.29|1786.29|482
1638991200000|2021-12-08 19:20:00|1803.98|1787.98|1807.59|1791.59|1808.63|1792.63|1803.69|1787.69|543
1638991500000|2021-12-08 19:25:00|1807.56|1791.56|1806.25|1790.25|1807.59|1791.59|1803.22|1787.22|397
1638991800000|2021-12-08 19:30:00|1806.28|1790.28|1808.13|1792.13|1810.16|1794.16|1803.74|1787.74|608
1638992100000|2021-12-08 19:35:00|1807.99|1791.99|1804.93|1788.93|1812.66|1796.66|1804.62|1788.62|437
1638992400000|2021-12-08 19:40:00|1805.05|1789.05|1798.66|1782.66|1806.13|1790.13|1798.35|1782.35|620
1638992700000|2021-12-08 19:45:00|1798.69|1782.69|1796.78|1780.78|1799.73|1783.73|1795.83|1779.83|548
1638993000000|2021-12-08 19:50:00|1796.79|1780.79|1797.71|1781.71|1800.27|1784.27|1795.85|1779.85|562
1638993300000|2021-12-08 19:55:00|1797.72|1781.72|1807.75|1791.75|1808.02|1792.02|1795.95|1779.95|544
1638993600000|2021-12-08 20:00:00|1807.76|1791.76|1806.06|1790.06|1808.14|1792.14|1798.68|1782.68|629
1638993900000|2021-12-08 20:05:00|1806.12|1790.12|1800.13|1784.13|1807.83|1791.83|1799.71|1783.71|651
1638994200000|2021-12-08 20:10:00|1800.12|1784.12|1804.49|1788.49|1807.37|1791.37|1799.82|1783.82|426
1638994500000|2021-12-08 20:15:00|1804.45|1788.45|1798.79|1782.79|1807.39|1791.39|1798.1|1782.1|610
1638994800000|2021-12-08 20:20:00|1798.86|1782.86|1801.25|1785.25|1803.87|1787.87|1798.38|1782.38|642
1638995100000|2021-12-08 20:25:00|1801.53|1785.53|1805.49|1789.49|1805.58|1789.58|1800.62|1784.62|548
1638995400000|2021-12-08 20:30:00|1805.7|1789.7|1810.51|1794.51|1810.51|1794.51|1804.97|1788.97|630
1638995700000|2021-12-08 20:35:00|1810.5|1794.5|1819.93|1803.93|1821.34|1805.34|1810.1|1794.1|312
1638996000000|2021-12-08 20:40:00|1819.98|1803.98|1826.78|1810.78|1827.25|1811.25|1818.52|1802.52|236
1638996300000|2021-12-08 20:45:00|1828.19|1812.19|1832.09|1816.09|1833.05|1817.05|1823.25|1807.25|515
1638996600000|2021-12-08 20:50:00|1832.08|1816.08|1836.52|1820.52|1836.52|1820.52|1827.27|1811.27|407
1638996900000|2021-12-08 20:55:00|1836.53|1820.53|1848.11|1832.11|1855.86|1839.86|1835.95|1819.95|590
1638997200000|2021-12-08 21:00:00|1848.26|1832.26|1849.56|1833.56|1854.08|1838.08|1839.99|1823.99|678
1638997500000|2021-12-08 21:05:00|1849.74|1833.74|1849.45|1833.45|1850.31|1834.31|1841.69|1825.69|531
1638997800000|2021-12-08 21:10:00|1849.59|1833.59|1847.02|1831.02|1854.56|1838.56|1846.78|1830.78|542
1638998100000|2021-12-08 21:15:00|1847.07|1831.07|1847.97|1831.97|1849.58|1833.58|1845.31|1829.31|383
1638998400000|2021-12-08 21:20:00|1848.14|1832.14|1850.45|1834.45|1851.72|1835.72|1841.9|1825.9|464
1638998700000|2021-12-08 21:25:00|1850.46|1834.46|1836|1820|1850.97|1834.97|1835.69|1819.69|609
1638999000000|2021-12-08 21:30:00|1836.01|1820.01|1837.67|1821.67|1838.68|1822.68|1831.86|1815.86|547
1638999300000|2021-12-08 21:35:00|1837.69|1821.69|1838.18|1822.18|1840.84|1824.84|1837.07|1821.07|517
1638999600000|2021-12-08 21:40:00|1837.97|1821.97|1838.3|1822.3|1840.5|1824.5|1834.68|1818.68|492
1638999900000|2021-12-08 21:45:00|1838.37|1822.37|1840.02|1824.02|1844.07|1828.07|1834.73|1818.73|434
1639000200000|2021-12-08 21:50:00|1839.94|1823.94|1843.47|1827.47|1846.34|1830.34|1839.83|1823.83|455
1639000500000|2021-12-08 21:55:00|1843.7|1827.7|1846.66|1830.66|1846.83|1830.83|1841.67|1825.67|476
1639000800000|2021-12-08 22:00:00|1846.65|1830.65|1848.72|1832.72|1850.79|1834.79|1843.17|1827.17|575
1639001100000|2021-12-08 22:05:00|1848.71|1832.71|1845.52|1829.52|1849.82|1833.82|1845.04|1829.04|539
1639001400000|2021-12-08 22:10:00|1845.63|1829.63|1846.57|1830.57|1850.44|1834.44|1841.81|1825.81|425
1639001700000|2021-12-08 22:15:00|1846.67|1830.67|1852.73|1836.73|1852.74|1836.74|1844.84|1828.84|431
1639002000000|2021-12-08 22:20:00|1852.72|1836.72|1844.81|1828.81|1853.01|1837.01|1844.56|1828.56|665
1639002300000|2021-12-08 22:25:00|1844.83|1828.83|1847.46|1831.46|1847.52|1831.52|1842.51|1826.51|213
1639002600000|2021-12-08 22:30:00|1847.45|1831.45|1845.78|1829.78|1847.96|1831.96|1844.12|1828.12|181
1639002900000|2021-12-08 22:35:00|1845.77|1829.77|1846.77|1830.77|1848.15|1832.15|1844.38|1828.38|262
1639003200000|2021-12-08 22:40:00|1846.99|1830.99|1846.8|1830.8|1850.22|1834.22|1845.65|1829.65|231
1639003500000|2021-12-08 22:45:00|1847.3|1831.3|1844.24|1828.24|1848.13|1832.13|1842.74|1826.74|320
1639003800000|2021-12-08 22:50:00|1844|1828|1833.27|1817.27|1844|1828|1832.31|1816.31|356
1639004100000|2021-12-08 22:55:00|1833.26|1817.26|1833.73|1817.73|1835.07|1819.07|1827.28|1811.28|532
1639004400000|2021-12-08 23:00:00|1833.89|1817.89|1833.69|1817.69|1839.95|1823.95|1833.69|1817.69|568
1639004700000|2021-12-08 23:05:00|1833.68|1817.68|1846.52|1830.52|1846.53|1830.53|1833.64|1817.64|384
1639005000000|2021-12-08 23:10:00|1846.02|1830.02|1847.67|1831.67|1854.27|1838.27|1842.89|1826.89|489
1639005300000|2021-12-08 23:15:00|1847.79|1831.79|1852.58|1836.58|1852.85|1836.85|1847.59|1831.59|593
1639005600000|2021-12-08 23:20:00|1852.64|1836.64|1856.96|1840.96|1859.38|1843.38|1851.63|1835.63|548
1639005900000|2021-12-08 23:25:00|1856.98|1840.98|1862.85|1846.85|1870.66|1854.66|1855.99|1839.99|662
1639006200000|2021-12-08 23:30:00|1862.11|1846.11|1864.88|1848.88|1865.62|1849.62|1857.51|1841.51|406
1639006500000|2021-12-08 23:35:00|1865.14|1849.14|1862.94|1846.94|1867.22|1851.22|1861.67|1845.67|446
1639006800000|2021-12-08 23:40:00|1863.14|1847.14|1871.19|1855.19|1871.2|1855.2|1862.94|1846.94|335
1639007100000|2021-12-08 23:45:00|1870.97|1854.97|1874.71|1858.71|1874.71|1858.71|1866.47|1850.47|349
1639007400000|2021-12-08 23:50:00|1874.5|1858.5|1867.68|1851.68|1879.93|1863.93|1867|1851|531
1639007700000|2021-12-08 23:55:00|1867.95|1851.95|1882.75|1866.75|1882.9|1866.9|1867.57|1851.57|483
1639008000000|2021-12-09 00:00:00|1882.71|1866.71|1879.48|1863.48|1884|1868|1868.94|1852.94|730
1639008300000|2021-12-09 00:05:00|1879.43|1863.43|1881.34|1865.34|1884.29|1868.29|1876.68|1860.68|548
1639008600000|2021-12-09 00:10:00|1881.29|1865.29|1883.12|1867.12|1884.5|1868.5|1880.63|1864.63|481
1639008900000|2021-12-09 00:15:00|1883.05|1867.05|1875.56|1859.56|1883.21|1867.21|1875.51|1859.51|562
1639009200000|2021-12-09 00:20:00|1875.57|1859.57|1864.24|1848.24|1879.21|1863.21|1863.83|1847.83|602
1639009500000|2021-12-09 00:25:00|1864.16|1848.16|1868.38|1852.38|1871.4|1855.4|1858.66|1842.66|569
1639009800000|2021-12-09 00:30:00|1868.79|1852.79|1864.3|1848.3|1871.14|1855.14|1860.91|1844.91|627
1639010100000|2021-12-09 00:35:00|1864.29|1848.29|1860.42|1844.42|1867.91|1851.91|1854.66|1838.66|623
1639010400000|2021-12-09 00:40:00|1860.4|1844.4|1858.67|1842.67|1861.21|1845.21|1856.85|1840.85|493
1639010700000|2021-12-09 00:45:00|1858.65|1842.65|1854.14|1838.14|1859.71|1843.71|1854.13|1838.13|646
1639011000000|2021-12-09 00:50:00|1854.18|1838.18|1855.8|1839.8|1856.77|1840.77|1852.64|1836.64|618
1639011300000|2021-12-09 00:55:00|1855.93|1839.93|1848.01|1832.01|1855.93|1839.93|1846.9|1830.9|729
1639011600000|2021-12-09 01:00:00|1848.07|1832.07|1854.1|1838.1|1854.42|1838.42|1847.55|1831.55|472
1639011900000|2021-12-09 01:05:00|1854.09|1838.09|1848.38|1832.38|1855.75|1839.75|1847.6|1831.6|586
1639012200000|2021-12-09 01:10:00|1848.48|1832.48|1850.05|1834.05|1854.57|1838.57|1846.85|1830.85|586
1639012500000|2021-12-09 01:15:00|1850.17|1834.17|1849.52|1833.52|1852.42|1836.42|1849.2|1833.2|415
1639012800000|2021-12-09 01:20:00|1849.54|1833.54|1851.27|1835.27|1853.6|1837.6|1847.92|1831.92|411
1639013100000|2021-12-09 01:25:00|1851.26|1835.26|1850.31|1834.31|1851.56|1835.56|1847.57|1831.57|415
1639013400000|2021-12-09 01:30:00|1850.35|1834.35|1846.45|1830.45|1851.34|1835.34|1844.66|1828.66|444
1639013700000|2021-12-09 01:35:00|1846.57|1830.57|1850.66|1834.66|1852|1836|1845.57|1829.57|373
1639014000000|2021-12-09 01:40:00|1850.8|1834.8|1852.49|1836.49|1852.94|1836.94|1848.45|1832.45|396
1639014300000|2021-12-09 01:45:00|1852.75|1836.75|1847.62|1831.62|1854.84|1838.84|1845.71|1829.71|515
1639014600000|2021-12-09 01:50:00|1847.65|1831.65|1846.49|1830.49|1850.24|1834.24|1845.85|1829.85|330
1639014900000|2021-12-09 01:55:00|1846.4|1830.4|1837.91|1821.91|1846.4|1830.4|1837.3|1821.3|606
1639015200000|2021-12-09 02:00:00|1837.86|1821.86|1838.54|1822.54|1841.17|1825.17|1837.55|1821.55|535
1639015500000|2021-12-09 02:05:00|1838.55|1822.55|1829.79|1813.79|1839.9|1823.9|1828.74|1812.74|606
1639015800000|2021-12-09 02:10:00|1829.8|1813.8|1834.44|1818.44|1834.6|1818.6|1829.48|1813.48|511
1639016100000|2021-12-09 02:15:00|1834.46|1818.46|1829.66|1813.66|1836.89|1820.89|1829.59|1813.59|519
1639016400000|2021-12-09 02:20:00|1829.71|1813.71|1817.61|1801.61|1829.71|1813.71|1806.7|1790.7|891
1639016700000|2021-12-09 02:25:00|1817.63|1801.63|1811.94|1795.94|1818.29|1802.29|1809.86|1793.86|718
1639017000000|2021-12-09 02:30:00|1811.93|1795.93|1809.74|1793.74|1813.83|1797.83|1804.82|1788.82|676
1639017300000|2021-12-09 02:35:00|1809.82|1793.82|1810.11|1794.11|1810.74|1794.74|1808.61|1792.61|436
1639017600000|2021-12-09 02:40:00|1810.1|1794.1|1805.81|1789.81|1810.2|1794.2|1805.44|1789.44|471
1639017900000|2021-12-09 02:45:00|1805.83|1789.83|1810.33|1794.33|1812.3|1796.3|1805.49|1789.49|432
1639018200000|2021-12-09 02:50:00|1810.32|1794.32|1804.33|1788.33|1811.11|1795.11|1802.88|1786.88|543
1639018500000|2021-12-09 02:55:00|1804.1|1788.1|1804.22|1788.22|1806.61|1790.61|1802.52|1786.52|472
1639018800000|2021-12-09 03:00:00|1804.26|1788.26|1802.81|1786.81|1804.28|1788.28|1799.12|1783.12|327
1639019100000|2021-12-09 03:05:00|1802.82|1786.82|1804.37|1788.37|1804.37|1788.37|1801.35|1785.35|373
1639019400000|2021-12-09 03:10:00|1804.38|1788.38|1797.91|1781.91|1804.38|1788.38|1795|1779|601
1639019700000|2021-12-09 03:15:00|1797.92|1781.92|1794.94|1778.94|1799.15|1783.15|1794.94|1778.94|515
1639020000000|2021-12-09 03:20:00|1794.93|1778.93|1791.51|1775.51|1796.68|1780.68|1791.51|1775.51|526
1639020300000|2021-12-09 03:25:00|1791.59|1775.59|1794.25|1778.25|1795.42|1779.42|1791.51|1775.51|287
1639020600000|2021-12-09 03:30:00|1794.46|1778.46|1788.85|1772.85|1795.74|1779.74|1787.01|1771.01|526
1639020900000|2021-12-09 03:35:00|1788.84|1772.84|1785.93|1769.93|1788.9|1772.9|1783.97|1767.97|457
1639021200000|2021-12-09 03:40:00|1785.86|1769.86|1784.02|1768.02|1786.01|1770.01|1782.37|1766.37|428
1639021500000|2021-12-09 03:45:00|1784.06|1768.06|1776.01|1760.01|1784.37|1768.37|1775.15|1759.15|721
1639021800000|2021-12-09 03:50:00|1776.21|1760.21|1778.79|1762.79|1779.94|1763.94|1775.81|1759.81|606
1639022100000|2021-12-09 03:55:00|1778.78|1762.78|1775.28|1759.28|1778.78|1762.78|1773.56|1757.56|496
1639022400000|2021-12-09 04:00:00|1775.27|1759.27|1780.3|1764.3|1781|1765|1773.57|1757.57|566
1639022700000|2021-12-09 04:05:00|1780.9|1764.9|1781.71|1765.71|1782.47|1766.47|1779.86|1763.86|598
1639023000000|2021-12-09 04:10:00|1781.72|1765.72|1778.43|1762.43|1783.88|1767.88|1777.25|1761.25|587
1639023300000|2021-12-09 04:15:00|1778.46|1762.46|1775.92|1759.92|1779.97|1763.97|1775.4|1759.4|410
1639023600000|2021-12-09 04:20:00|1776.6|1760.6|1777.16|1761.16|1777.8|1761.8|1775.64|1759.64|326
1639023900000|2021-12-09 04:25:00|1777.08|1761.08|1777.33|1761.33|1777.93|1761.93|1775.06|1759.06|353
1639024200000|2021-12-09 04:30:00|1777.4|1761.4|1777.13|1761.13|1778.61|1762.61|1776.82|1760.82|409
1639024500000|2021-12-09 04:35:00|1777.16|1761.16|1778.36|1762.36|1779.95|1763.95|1775.68|1759.68|550
1639024800000|2021-12-09 04:40:00|1778.37|1762.37|1775.97|1759.97|1779.77|1763.77|1775.34|1759.34|392
1639025100000|2021-12-09 04:45:00|1775.95|1759.95|1777.79|1761.79|1778.29|1762.29|1775.73|1759.73|399
1639025400000|2021-12-09 04:50:00|1777.75|1761.75|1780.28|1764.28|1780.61|1764.61|1776.31|1760.31|409
1639025700000|2021-12-09 04:55:00|1780.27|1764.27|1780.87|1764.87|1781.93|1765.93|1779.22|1763.22|366
1639026000000|2021-12-09 05:00:00|1780.83|1764.83|1775.83|1759.83|1782.04|1766.04|1774.37|1758.37|483
1639026300000|2021-12-09 05:05:00|1775.78|1759.78|1777.25|1761.25|1778.49|1762.49|1775.78|1759.78|438
1639026600000|2021-12-09 05:10:00|1777.11|1761.11|1776.76|1760.76|1779.65|1763.65|1775.77|1759.77|308
1639026900000|2021-12-09 05:15:00|1776.88|1760.88|1767.67|1751.67|1777.32|1761.32|1767.56|1751.56|465
1639027200000|2021-12-09 05:20:00|1768.22|1752.22|1775.08|1759.08|1775.23|1759.23|1767.67|1751.67|305
1639027500000|2021-12-09 05:25:00|1775.24|1759.24|1775|1759|1775.96|1759.96|1772.45|1756.45|336
1639027800000|2021-12-09 05:30:00|1774.95|1758.95|1775.38|1759.38|1775.56|1759.56|1773.36|1757.36|326
1639028100000|2021-12-09 05:35:00|1775.41|1759.41|1777.92|1761.92|1777.92|1761.92|1773.06|1757.06|267
1639028400000|2021-12-09 05:40:00|1777.93|1761.93|1777.14|1761.14|1778.18|1762.18|1776.38|1760.38|416
1639028700000|2021-12-09 05:45:00|1777.13|1761.13|1778.75|1762.75|1780.89|1764.89|1776.66|1760.66|452
1639029000000|2021-12-09 05:50:00|1778.8|1762.8|1776.55|1760.55|1779.52|1763.52|1774.84|1758.84|367
1639029300000|2021-12-09 05:55:00|1776.54|1760.54|1776.08|1760.08|1777.06|1761.06|1772.65|1756.65|94
1639029600000|2021-12-09 06:00:00|1776.07|1760.07|1774.42|1758.42|1776.35|1760.35|1772.46|1756.46|425
1639029900000|2021-12-09 06:05:00|1774.92|1758.92|1776.46|1760.46|1777.89|1761.89|1774.55|1758.55|416
1639030200000|2021-12-09 06:10:00|1776.45|1760.45|1780.69|1764.69|1781.81|1765.81|1776.38|1760.38|453
1639030500000|2021-12-09 06:15:00|1780.7|1764.7|1781.44|1765.44|1783.95|1767.95|1778.82|1762.82|429
1639030800000|2021-12-09 06:20:00|1781.41|1765.41|1779.04|1763.04|1782.86|1766.86|1778.87|1762.87|276
1639031100000|2021-12-09 06:25:00|1779.03|1763.03|1777.24|1761.24|1780.3|1764.3|1776.1|1760.1|340
1639031400000|2021-12-09 06:30:00|1777|1761|1771.14|1755.14|1778.64|1762.64|1770.76|1754.76|507
1639031700000|2021-12-09 06:35:00|1770.98|1754.98|1766|1750|1771.44|1755.44|1762.35|1746.35|500
1639032000000|2021-12-09 06:40:00|1766.05|1750.05|1769.92|1753.92|1771.36|1755.36|1765.5|1749.5|457
1639032300000|2021-12-09 06:45:00|1770.34|1754.34|1774.65|1758.65|1775.85|1759.85|1769.1|1753.1|401
1639032600000|2021-12-09 06:50:00|1774.71|1758.71|1767.76|1751.76|1774.85|1758.85|1766.79|1750.79|477
1639032900000|2021-12-09 06:55:00|1767.81|1751.81|1770.4|1754.4|1772.01|1756.01|1766.5|1750.5|410
1639033200000|2021-12-09 07:00:00|1770.41|1754.41|1766.59|1750.59|1771.45|1755.45|1765.95|1749.95|454
1639033500000|2021-12-09 07:05:00|1766.57|1750.57|1751.57|1735.57|1767.54|1751.54|1750.63|1734.63|762
1639033800000|2021-12-09 07:10:00|1751.55|1735.55|1750.77|1734.77|1751.85|1735.85|1747.31|1731.31|580
1639034100000|2021-12-09 07:15:00|1750.81|1734.81|1756.93|1740.93|1757.88|1741.88|1750.77|1734.77|524
1639034400000|2021-12-09 07:20:00|1756.98|1740.98|1762.54|1746.54|1762.54|1746.54|1754.17|1738.17|519
1639034700000|2021-12-09 07:25:00|1762.52|1746.52|1757.93|1741.93|1763.57|1747.57|1757.14|1741.14|511
1639035000000|2021-12-09 07:30:00|1757.92|1741.92|1773.42|1757.42|1779.29|1763.29|1757.34|1741.34|867
1639035300000|2021-12-09 07:35:00|1773.37|1757.37|1775.31|1759.31|1775.8|1759.8|1768.67|1752.67|705
1639035600000|2021-12-09 07:40:00|1775.29|1759.29|1774.5|1758.5|1777.99|1761.99|1771.15|1755.15|639
1639035900000|2021-12-09 07:45:00|1774.63|1758.63|1774.21|1758.21|1774.63|1758.63|1769.94|1753.94|519
1639036200000|2021-12-09 07:50:00|1773.97|1757.97|1771.71|1755.71|1774.96|1758.96|1771.06|1755.06|622
1639036500000|2021-12-09 07:55:00|1771.66|1755.66|1762.1|1746.1|1771.66|1755.66|1762.1|1746.1|446
1639036800000|2021-12-09 08:00:00|1762.08|1746.08|1763.67|1747.67|1769.78|1753.78|1759.28|1743.28|706
1639037100000|2021-12-09 08:05:00|1763.7|1747.7|1761.35|1745.35|1768.69|1752.69|1760.88|1744.88|653
1639037400000|2021-12-09 08:10:00|1761.46|1745.46|1761.1|1745.1|1762.3|1746.3|1757.65|1741.65|721
1639037700000|2021-12-09 08:15:00|1761.09|1745.09|1755.92|1739.92|1766.35|1750.35|1755.19|1739.19|700
1639038000000|2021-12-09 08:20:00|1756.09|1740.09|1754|1738|1756.43|1740.43|1751.94|1735.94|631
1639038300000|2021-12-09 08:25:00|1754.78|1738.78|1756.19|1740.19|1757.26|1741.26|1753.73|1737.73|478
1639038600000|2021-12-09 08:30:00|1756.08|1740.08|1758.45|1742.45|1761.62|1745.62|1754.74|1738.74|578
1639038900000|2021-12-09 08:35:00|1758.41|1742.41|1749.08|1733.08|1758.41|1742.41|1738.38|1722.38|863
1639039200000|2021-12-09 08:40:00|1749.07|1733.07|1749.99|1733.99|1750.89|1734.89|1746.12|1730.12|535
1639039500000|2021-12-09 08:45:00|1750|1734|1744.96|1728.96|1751.07|1735.07|1744.81|1728.81|601
1639039800000|2021-12-09 08:50:00|1744.92|1728.92|1750.49|1734.49|1751.44|1735.44|1744.54|1728.54|481
1639040100000|2021-12-09 08:55:00|1750.43|1734.43|1748.11|1732.11|1753.87|1737.87|1747.95|1731.95|622
1639040400000|2021-12-09 09:00:00|1748.1|1732.1|1745.27|1729.27|1748.1|1732.1|1742.85|1726.85|708
1639040700000|2021-12-09 09:05:00|1745.48|1729.48|1740.7|1724.7|1745.9|1729.9|1737.31|1721.31|608
1639041000000|2021-12-09 09:10:00|1740.81|1724.81|1736.9|1720.9|1740.81|1724.81|1736.9|1720.9|495
1639041300000|2021-12-09 09:15:00|1737.04|1721.04|1743.59|1727.59|1743.9|1727.9|1733.89|1717.89|660
1639041600000|2021-12-09 09:20:00|1743.68|1727.68|1740.14|1724.14|1743.68|1727.68|1738.78|1722.78|657
1639041900000|2021-12-09 09:25:00|1740.15|1724.15|1736.85|1720.85|1740.15|1724.15|1734.95|1718.95|585
1639042200000|2021-12-09 09:30:00|1736.84|1720.84|1722.88|1706.88|1736.84|1720.84|1721.66|1705.66|839
1639042500000|2021-12-09 09:35:00|1722.8|1706.8|1723.39|1707.39|1726.97|1710.97|1721.67|1705.67|779
1639042800000|2021-12-09 09:40:00|1723.38|1707.38|1735.27|1719.27|1735.48|1719.48|1723.2|1707.2|693
1639043100000|2021-12-09 09:45:00|1735.41|1719.41|1733.53|1717.53|1737.42|1721.42|1730.15|1714.15|757
1639043400000|2021-12-09 09:50:00|1733.52|1717.52|1743|1727|1743.8|1727.8|1733.52|1717.52|564
1639043700000|2021-12-09 09:55:00|1742.91|1726.91|1742.42|1726.42|1743.45|1727.45|1737.91|1721.91|702
1639044000000|2021-12-09 10:00:00|1742.41|1726.41|1738.47|1722.47|1746.04|1730.04|1737.2|1721.2|760
1639044300000|2021-12-09 10:05:00|1738.46|1722.46|1730.69|1714.69|1740.14|1724.14|1728.84|1712.84|629
1639044600000|2021-12-09 10:10:00|1730.57|1714.57|1729.96|1713.96|1733.39|1717.39|1726.95|1710.95|592
1639044900000|2021-12-09 10:15:00|1730|1714|1734.02|1718.02|1734.23|1718.23|1728.65|1712.65|613
1639045200000|2021-12-09 10:20:00|1734.01|1718.01|1734.54|1718.54|1736.46|1720.46|1732.83|1716.83|486
1639045500000|2021-12-09 10:25:00|1734.58|1718.58|1727.71|1711.71|1735.21|1719.21|1727.07|1711.07|587
1639045800000|2021-12-09 10:30:00|1727.82|1711.82|1728.83|1712.83|1731.88|1715.88|1726.79|1710.79|549
1639046100000|2021-12-09 10:35:00|1728.87|1712.87|1728.61|1712.61|1730.28|1714.28|1726.05|1710.05|662
1639046400000|2021-12-09 10:40:00|1728.67|1712.67|1731.73|1715.73|1733.75|1717.75|1728.3|1712.3|516
1639046700000|2021-12-09 10:45:00|1731.49|1715.49|1734.67|1718.67|1735.28|1719.28|1729.63|1713.63|520
1639047000000|2021-12-09 10:50:00|1734.68|1718.68|1732.7|1716.7|1736.74|1720.74|1732.7|1716.7|564
1639047300000|2021-12-09 10:55:00|1732.77|1716.77|1734.02|1718.02|1738.73|1722.73|1732.72|1716.72|570
1639047600000|2021-12-09 11:00:00|1734|1718|1734.86|1718.86|1736.92|1720.92|1733.59|1717.59|550
1639047900000|2021-12-09 11:05:00|1734.85|1718.85|1732.68|1716.68|1734.9|1718.9|1731.8|1715.8|514
1639048200000|2021-12-09 11:10:00|1732.67|1716.67|1727.59|1711.59|1734.87|1718.87|1726.8|1710.8|587
1639048500000|2021-12-09 11:15:00|1727.58|1711.58|1724.84|1708.84|1729.49|1713.49|1724.3|1708.3|586
1639048800000|2021-12-09 11:20:00|1724.67|1708.67|1725.16|1709.16|1729.05|1713.05|1724.4|1708.4|545
1639049100000|2021-12-09 11:25:00|1725.19|1709.19|1726.06|1710.06|1726.3|1710.3|1722.59|1706.59|450
1639049400000|2021-12-09 11:30:00|1726.16|1710.16|1722.75|1706.75|1726.42|1710.42|1722.1|1706.1|421
1639049700000|2021-12-09 11:35:00|1722.83|1706.83|1726.38|1710.38|1727.01|1711.01|1721.44|1705.44|465
1639050000000|2021-12-09 11:40:00|1726.44|1710.44|1728.65|1712.65|1730.2|1714.2|1725.58|1709.58|565
1639050300000|2021-12-09 11:45:00|1728.77|1712.77|1730.95|1714.95|1730.95|1714.95|1725.74|1709.74|440
1639050600000|2021-12-09 11:50:00|1730.92|1714.92|1729.41|1713.41|1732.74|1716.74|1728.69|1712.69|505
1639050900000|2021-12-09 11:55:00|1729.22|1713.22|1725.15|1709.15|1732.17|1716.17|1725.15|1709.15|460
1639051200000|2021-12-09 12:00:00|1725.12|1709.12|1714.04|1698.04|1726.19|1710.19|1712.45|1696.45|697
1639051500000|2021-12-09 12:05:00|1713.93|1697.93|1725.48|1709.48|1726.63|1710.63|1713.01|1697.01|673
1639051800000|2021-12-09 12:10:00|1725.51|1709.51|1729.85|1713.85|1730.93|1714.93|1724|1708|436
1639052100000|2021-12-09 12:15:00|1729.82|1713.82|1724.14|1708.14|1740.38|1724.38|1723.27|1707.27|734
1639052400000|2021-12-09 12:20:00|1724.06|1708.06|1732.49|1716.49|1732.84|1716.84|1723.21|1707.21|516
1639052700000|2021-12-09 12:25:00|1732.47|1716.47|1729.04|1713.04|1732.47|1716.47|1728.55|1712.55|469
1639053000000|2021-12-09 12:30:00|1729.01|1713.01|1729.62|1713.62|1729.77|1713.77|1726.18|1710.18|495
1639053300000|2021-12-09 12:35:00|1729.61|1713.61|1731.3|1715.3|1732.51|1716.51|1728.65|1712.65|502
1639053600000|2021-12-09 12:40:00|1731.28|1715.28|1734.8|1718.8|1734.95|1718.95|1727.85|1711.85|442
1639053900000|2021-12-09 12:45:00|1734.72|1718.72|1736.68|1720.68|1737.21|1721.21|1732.84|1716.84|578
1639054200000|2021-12-09 12:50:00|1736.67|1720.67|1734.2|1718.2|1736.95|1720.95|1732.53|1716.53|467
1639054500000|2021-12-09 12:55:00|1734.16|1718.16|1730.6|1714.6|1735.95|1719.95|1730.6|1714.6|541
1639054800000|2021-12-09 13:00:00|1730.58|1714.58|1729.88|1713.88|1732|1716|1729.76|1713.76|491
1639055100000|2021-12-09 13:05:00|1729.97|1713.97|1723.23|1707.23|1730|1714|1719.91|1703.91|560
1639055400000|2021-12-09 13:10:00|1723.08|1707.08|1720.64|1704.64|1724.8|1708.8|1719.52|1703.52|372
1639055700000|2021-12-09 13:15:00|1720.65|1704.65|1721.25|1705.25|1724.61|1708.61|1719.49|1703.49|466
1639056000000|2021-12-09 13:20:00|1721.24|1705.24|1714.28|1698.28|1721.41|1705.41|1712.97|1696.97|527
1639056300000|2021-12-09 13:25:00|1714.31|1698.31|1718.7|1702.7|1718.86|1702.86|1713.18|1697.18|538
1639056600000|2021-12-09 13:30:00|1718.85|1702.85|1716.35|1700.35|1719.96|1703.96|1713.16|1697.16|592
1639056900000|2021-12-09 13:35:00|1716.36|1700.36|1727.44|1711.44|1727.62|1711.62|1716.36|1700.36|474
1639057200000|2021-12-09 13:40:00|1727.62|1711.62|1729.25|1713.25|1735.12|1719.12|1726.84|1710.84|458
1639057500000|2021-12-09 13:45:00|1729.3|1713.3|1726.91|1710.91|1736.47|1720.47|1726.78|1710.78|561
1639057800000|2021-12-09 13:50:00|1726.9|1710.9|1727.12|1711.12|1730.96|1714.96|1726.48|1710.48|500
1639058100000|2021-12-09 13:55:00|1727.07|1711.07|1727.85|1711.85|1729.83|1713.83|1725.46|1709.46|463
1639058400000|2021-12-09 14:00:00|1727.99|1711.99|1732.78|1716.78|1734.3|1718.3|1725.21|1709.21|529
1639058700000|2021-12-09 14:05:00|1732.76|1716.76|1729.61|1713.61|1733.29|1717.29|1729.51|1713.51|367
1639059000000|2021-12-09 14:10:00|1729.59|1713.59|1729.94|1713.94|1731.63|1715.63|1727.37|1711.37|431
1639059300000|2021-12-09 14:15:00|1729.97|1713.97|1725.46|1709.46|1734.04|1718.04|1725.28|1709.28|518
1639059600000|2021-12-09 14:20:00|1725.23|1709.23|1718.97|1702.97|1725.32|1709.32|1715.79|1699.79|640
1639059900000|2021-12-09 14:25:00|1718.99|1702.99|1721.65|1705.65|1726.08|1710.08|1717.28|1701.28|605
1639060200000|2021-12-09 14:30:00|1721.58|1705.58|1701.19|1685.19|1722.6|1706.6|1693.6|1677.6|904
1639060500000|2021-12-09 14:35:00|1701.32|1685.32|1701.05|1685.05|1707.33|1691.33|1698.61|1682.61|677
1639060800000|2021-12-09 14:40:00|1701.03|1685.03|1705.24|1689.24|1707.73|1691.73|1700.12|1684.12|653
1639061100000|2021-12-09 14:45:00|1705.23|1689.23|1693.77|1677.77|1705.73|1689.73|1690.51|1674.51|782
1639061400000|2021-12-09 14:50:00|1693.81|1677.81|1690.36|1674.36|1698.2|1682.2|1686.65|1670.65|825
1639061700000|2021-12-09 14:55:00|1690.38|1674.38|1687.69|1671.69|1690.93|1674.93|1684.4|1668.4|747
1639062000000|2021-12-09 15:00:00|1687.68|1671.68|1692.57|1676.57|1692.57|1676.57|1682.07|1666.07|717
1639062300000|2021-12-09 15:05:00|1692.65|1676.65|1699.7|1683.7|1701.16|1685.16|1690.92|1674.92|799
1639062600000|2021-12-09 15:10:00|1699.58|1683.58|1699.33|1683.33|1702.07|1686.07|1693.63|1677.63|688
1639062900000|2021-12-09 15:15:00|1699.59|1683.59|1687.88|1671.88|1702.15|1686.15|1687.77|1671.77|615
1639063200000|2021-12-09 15:20:00|1688.08|1672.08|1678.1|1662.1|1689.35|1673.35|1675.98|1659.98|854
1639063500000|2021-12-09 15:25:00|1678.44|1662.44|1678.97|1662.97|1682.51|1666.51|1674.72|1658.72|872
1639063800000|2021-12-09 15:30:00|1678.85|1662.85|1681.78|1665.78|1683.25|1667.25|1673.08|1657.08|828
1639064100000|2021-12-09 15:35:00|1681.94|1665.94|1682.51|1666.51|1685.89|1669.89|1679.28|1663.28|804
1639064400000|2021-12-09 15:40:00|1682.48|1666.48|1685.79|1669.79|1687.31|1671.31|1677.66|1661.66|706
1639064700000|2021-12-09 15:45:00|1685.77|1669.77|1694.64|1678.64|1697.39|1681.39|1685.2|1669.2|767
1639065000000|2021-12-09 15:50:00|1694.65|1678.65|1691.39|1675.39|1697.74|1681.74|1691.25|1675.25|609
1639065300000|2021-12-09 15:55:00|1691.38|1675.38|1691.55|1675.55|1695.14|1679.14|1689.71|1673.71|527
1639065600000|2021-12-09 16:00:00|1691.52|1675.52|1685.31|1669.31|1696.58|1680.58|1684.36|1668.36|756
1639065900000|2021-12-09 16:05:00|1685.61|1669.61|1691.07|1675.07|1692.46|1676.46|1684.89|1668.89|581
1639066200000|2021-12-09 16:10:00|1691.05|1675.05|1680.64|1664.64|1694.09|1678.09|1680.64|1664.64|602
1639066500000|2021-12-09 16:15:00|1680.61|1664.61|1685.53|1669.53|1687.14|1671.14|1678.61|1662.61|663
1639066800000|2021-12-09 16:20:00|1685.57|1669.57|1685.95|1669.95|1685.99|1669.99|1681.75|1665.75|583
1639067100000|2021-12-09 16:25:00|1685.92|1669.92|1687.15|1671.15|1687.6|1671.6|1681.71|1665.71|668
1639067400000|2021-12-09 16:30:00|1686.85|1670.85|1690.21|1674.21|1691.3|1675.3|1685.39|1669.39|692
1639067700000|2021-12-09 16:35:00|1690.22|1674.22|1694.85|1678.85|1695.31|1679.31|1687.86|1671.86|384
1639068000000|2021-12-09 16:40:00|1694.89|1678.89|1689.81|1673.81|1697.56|1681.56|1689.81|1673.81|642
1639068300000|2021-12-09 16:45:00|1689.82|1673.82|1687.77|1671.77|1691.49|1675.49|1686.82|1670.82|588
1639068600000|2021-12-09 16:50:00|1687.81|1671.81|1688.99|1672.99|1691.24|1675.24|1687|1671|500
1639068900000|2021-12-09 16:55:00|1688.98|1672.98|1680.44|1664.44|1689.64|1673.64|1680.2|1664.2|626
1639069200000|2021-12-09 17:00:00|1680.25|1664.25|1687.2|1671.2|1690.02|1674.02|1679.99|1663.99|698
1639069500000|2021-12-09 17:05:00|1687.13|1671.13|1685.54|1669.54|1687.28|1671.28|1683.28|1667.28|343
1639069800000|2021-12-09 17:10:00|1685.28|1669.28|1684.38|1668.38|1685.88|1669.88|1681.93|1665.93|412
1639070100000|2021-12-09 17:15:00|1684.44|1668.44|1684.36|1668.36|1689.24|1673.24|1682.97|1666.97|449
1639070400000|2021-12-09 17:20:00|1684.35|1668.35|1684.97|1668.97|1685.77|1669.77|1681.48|1665.48|402
1639070700000|2021-12-09 17:25:00|1684.98|1668.98|1680.95|1664.95|1685.75|1669.75|1680.21|1664.21|538
1639071000000|2021-12-09 17:30:00|1680.89|1664.89|1681.15|1665.15|1682.44|1666.44|1675.49|1659.49|447
1639071300000|2021-12-09 17:35:00|1681.14|1665.14|1677.56|1661.56|1682.54|1666.54|1675.41|1659.41|452
1639071600000|2021-12-09 17:40:00|1677.55|1661.55|1674.15|1658.15|1681.34|1665.34|1673.83|1657.83|528
1639071900000|2021-12-09 17:45:00|1674.21|1658.21|1675.37|1659.37|1675.82|1659.82|1673.4|1657.4|531
1639072200000|2021-12-09 17:50:00|1675.34|1659.34|1670.25|1654.25|1675.49|1659.49|1669.29|1653.29|511
1639072500000|2021-12-09 17:55:00|1670.26|1654.26|1656.8|1640.8|1670.58|1654.58|1653.07|1637.07|747
1639072800000|2021-12-09 18:00:00|1656.85|1640.85|1663.11|1647.11|1669.13|1653.13|1656.5|1640.5|675
1639073100000|2021-12-09 18:05:00|1663.14|1647.14|1667.01|1651.01|1667.28|1651.28|1661.09|1645.09|487
1639073400000|2021-12-09 18:10:00|1667.09|1651.09|1663.73|1647.73|1668.31|1652.31|1661.59|1645.59|405
1639073700000|2021-12-09 18:15:00|1663.74|1647.74|1662.02|1646.02|1666.93|1650.93|1661.66|1645.66|596
1639074000000|2021-12-09 18:20:00|1662.01|1646.01|1652.61|1636.61|1662.12|1646.12|1650.4|1634.4|671
1639074300000|2021-12-09 18:25:00|1652.67|1636.67|1647.2|1631.2|1664.3|1648.3|1638.09|1622.09|1002
1639074600000|2021-12-09 18:30:00|1647.48|1631.48|1644.35|1628.35|1649.61|1633.61|1642.1|1626.1|809
1639074900000|2021-12-09 18:35:00|1644.62|1628.62|1650.19|1634.19|1650.35|1634.35|1642.22|1626.22|724
1639075200000|2021-12-09 18:40:00|1650.18|1634.18|1641.18|1625.18|1650.34|1634.34|1641.18|1625.18|736
1639075500000|2021-12-09 18:45:00|1641.44|1625.44|1635.87|1619.87|1644.95|1628.95|1632.03|1616.03|790
1639075800000|2021-12-09 18:50:00|1635.86|1619.86|1634.55|1618.55|1636.11|1620.11|1628.29|1612.29|731
1639076100000|2021-12-09 18:55:00|1634.45|1618.45|1636.68|1620.68|1642.26|1626.26|1634.11|1618.11|715
1639076400000|2021-12-09 19:00:00|1636.47|1620.47|1634.67|1618.67|1640.92|1624.92|1633.65|1617.65|732
1639076700000|2021-12-09 19:05:00|1634.65|1618.65|1641.53|1625.53|1645.85|1629.85|1632.98|1616.98|578
1639077000000|2021-12-09 19:10:00|1641.54|1625.54|1633.91|1617.91|1641.54|1625.54|1633.01|1617.01|656
1639077300000|2021-12-09 19:15:00|1633.74|1617.74|1635.03|1619.03|1637.99|1621.99|1630.19|1614.19|605
1639077600000|2021-12-09 19:20:00|1635.01|1619.01|1636.51|1620.51|1637.39|1621.39|1632.44|1616.44|629
1639077900000|2021-12-09 19:25:00|1636.47|1620.47|1633.6|1617.6|1637.33|1621.33|1632.67|1616.67|588
1639078200000|2021-12-09 19:30:00|1633.59|1617.59|1636.67|1620.67|1637|1621|1631.88|1615.88|504
1639078500000|2021-12-09 19:35:00|1636.62|1620.62|1640.16|1624.16|1640.86|1624.86|1635.73|1619.73|511
1639078800000|2021-12-09 19:40:00|1640.21|1624.21|1635.37|1619.37|1641.77|1625.77|1633.65|1617.65|687
1639079100000|2021-12-09 19:45:00|1635.22|1619.22|1636.91|1620.91|1637.17|1621.17|1631.65|1615.65|554
1639079400000|2021-12-09 19:50:00|1636.79|1620.79|1632.82|1616.82|1638.95|1622.95|1632.25|1616.25|490
1639079700000|2021-12-09 19:55:00|1632.81|1616.81|1629.76|1613.76|1633.63|1617.63|1628.76|1612.76|710
1639080000000|2021-12-09 20:00:00|1629.71|1613.71|1628.5|1612.5|1636.69|1620.69|1628.5|1612.5|754
1639080300000|2021-12-09 20:05:00|1628.48|1612.48|1627.05|1611.05|1629.83|1613.83|1625.36|1609.36|758
1639080600000|2021-12-09 20:10:00|1626.91|1610.91|1622.02|1606.02|1628.96|1612.96|1621.55|1605.55|797
1639080900000|2021-12-09 20:15:00|1622.05|1606.05|1633.5|1617.5|1633.89|1617.89|1622.04|1606.04|728
1639081200000|2021-12-09 20:20:00|1633.53|1617.53|1630.74|1614.74|1634.25|1618.25|1627.3|1611.3|611
1639081500000|2021-12-09 20:25:00|1630.72|1614.72|1629.85|1613.85|1634.51|1618.51|1624.57|1608.57|734
1639081800000|2021-12-09 20:30:00|1629.92|1613.92|1624.5|1608.5|1633.68|1617.68|1623.5|1607.5|289
1639082100000|2021-12-09 20:35:00|1624.61|1608.61|1627.77|1611.77|1628.83|1612.83|1623.5|1607.5|405
1639082400000|2021-12-09 20:40:00|1627.78|1611.78|1621.76|1605.76|1627.94|1611.94|1621.53|1605.53|657
1639082700000|2021-12-09 20:45:00|1621.62|1605.62|1625.76|1609.76|1630.79|1614.79|1620|1604|654
1639083000000|2021-12-09 20:50:00|1625.72|1609.72|1624.69|1608.69|1627.72|1611.72|1623.11|1607.11|614
1639083300000|2021-12-09 20:55:00|1624.68|1608.68|1633.6|1617.6|1634.73|1618.73|1622.26|1606.26|747
1639083600000|2021-12-09 21:00:00|1633.42|1617.42|1627.08|1611.08|1635.61|1619.61|1627.03|1611.03|638
1639083900000|2021-12-09 21:05:00|1627.28|1611.28|1637.22|1621.22|1639.02|1623.02|1626.38|1610.38|685
1639084200000|2021-12-09 21:10:00|1637.38|1621.38|1637.75|1621.75|1639.64|1623.64|1634.66|1618.66|519
1639084500000|2021-12-09 21:15:00|1637.6|1621.6|1640.46|1624.46|1641.05|1625.05|1632.75|1616.75|526
1639084800000|2021-12-09 21:20:00|1640|1624|1639.51|1623.51|1641.74|1625.74|1638.32|1622.32|486
1639085100000|2021-12-09 21:25:00|1639.5|1623.5|1642.94|1626.94|1647.13|1631.13|1636.5|1620.5|583
1639085400000|2021-12-09 21:30:00|1642.69|1626.69|1642.65|1626.65|1644.39|1628.39|1640.46|1624.46|418
1639085700000|2021-12-09 21:35:00|1642.85|1626.85|1646.67|1630.67|1647.38|1631.38|1639.85|1623.85|491
1639086000000|2021-12-09 21:40:00|1647.17|1631.17|1655.75|1639.75|1656.13|1640.13|1645.05|1629.05|404
1639086300000|2021-12-09 21:45:00|1656.01|1640.01|1655.01|1639.01|1657.69|1641.69|1650.51|1634.51|567
1639086600000|2021-12-09 21:50:00|1654.78|1638.78|1656.25|1640.25|1658.75|1642.75|1652.49|1636.49|453
1639086900000|2021-12-09 21:55:00|1656.31|1640.31|1651.35|1635.35|1656.47|1640.47|1649.89|1633.89|561
1639087200000|2021-12-09 22:00:00|1650.91|1634.91|1659.72|1643.72|1660|1644|1650.47|1634.47|476
1639087500000|2021-12-09 22:05:00|1660.03|1644.03|1659.73|1643.73|1662.25|1646.25|1657.78|1641.78|222
1639087800000|2021-12-09 22:10:00|1659.75|1643.75|1655.9|1639.9|1660|1644|1655.3|1639.3|142
1639088100000|2021-12-09 22:15:00|1655.85|1639.85|1658.5|1642.5|1659.15|1643.15|1653.45|1637.45|78
1639088400000|2021-12-09 22:20:00|1659.17|1643.17|1652.94|1636.94|1659.17|1643.17|1651.55|1635.55|126
1639088700000|2021-12-09 22:25:00|1653.07|1637.07|1654.86|1638.86|1654.93|1638.93|1653.04|1637.04|70
1639089000000|2021-12-09 22:30:00|1654.9|1638.9|1653|1637|1655.22|1639.22|1652.5|1636.5|32
1639089300000|2021-12-09 22:35:00|1652.75|1636.75|1653.42|1637.42|1654.5|1638.5|1652.6|1636.6|29
1639089600000|2021-12-09 22:40:00|1653.06|1637.06|1642.15|1626.15|1653.11|1637.11|1641.55|1625.55|113
1639089900000|2021-12-09 22:45:00|1642.3|1626.3|1646.69|1630.69|1646.69|1630.69|1642.3|1626.3|64
1639090200000|2021-12-09 22:50:00|1646.65|1630.65|1647|1631|1648.45|1632.45|1644.5|1628.5|54
1639090500000|2021-12-09 22:55:00|1647.11|1631.11|1645.5|1629.5|1648.06|1632.06|1643.6|1627.6|112
1639090800000|2021-12-09 23:00:00|1645.9|1629.9|1647.36|1631.36|1648.06|1632.06|1642.46|1626.46|173
1639091100000|2021-12-09 23:05:00|1647.15|1631.15|1651.5|1635.5|1652.47|1636.47|1645.65|1629.65|125
1639091400000|2021-12-09 23:10:00|1651.39|1635.39|1654.66|1638.66|1654.82|1638.82|1650|1634|100
1639091700000|2021-12-09 23:15:00|1654.15|1638.15|1653.75|1637.75|1655.93|1639.93|1651.93|1635.93|134
1639092000000|2021-12-09 23:20:00|1653.5|1637.5|1652.79|1636.79|1653.5|1637.5|1648.55|1632.55|130
1639092300000|2021-12-09 23:25:00|1652.92|1636.92|1651.5|1635.5|1654|1638|1649.45|1633.45|110
1639092600000|2021-12-09 23:30:00|1651|1635|1650|1634|1652.79|1636.79|1649.5|1633.5|114
1639092900000|2021-12-09 23:35:00|1650.5|1634.5|1646.34|1630.34|1650.5|1634.5|1642.85|1626.85|143
1639093200000|2021-12-09 23:40:00|1646.06|1630.06|1642.86|1626.86|1647.1|1631.1|1642.7|1626.7|98
1639093500000|2021-12-09 23:45:00|1642.04|1626.04|1642.94|1626.94|1643.2|1627.2|1637.25|1621.25|189
1639093800000|2021-12-09 23:50:00|1642.92|1626.92|1635.72|1619.72|1642.92|1626.92|1634.8|1618.8|138
1639094100000|2021-12-09 23:55:00|1635.85|1619.85|1625.3|1609.3|1638.6|1622.6|1625.3|1609.3|227
1639094400000|2021-12-10 00:00:00|1626.09|1610.09|1630|1614|1633.39|1617.39|1624.8|1608.8|272
1639094700000|2021-12-10 00:05:00|1630.22|1614.22|1641.41|1625.41|1642|1626|1630.19|1614.19|275
1639095000000|2021-12-10 00:10:00|1641.67|1625.67|1643.51|1627.51|1648|1632|1635.5|1619.5|305
1639095300000|2021-12-10 00:15:00|1644.01|1628.01|1638.52|1622.52|1647.54|1631.54|1638.52|1622.52|308
1639095600000|2021-12-10 00:20:00|1638.56|1622.56|1640.9|1624.9|1642|1626|1636.72|1620.72|249
1639095900000|2021-12-10 00:25:00|1641|1625|1641.08|1625.08|1641.85|1625.85|1632.5|1616.5|248
1639096200000|2021-12-10 00:30:00|1640.92|1624.92|1658.42|1642.42|1661.5|1645.5|1638.57|1622.57|406
1639096500000|2021-12-10 00:35:00|1658|1642|1653.5|1637.5|1661.25|1645.25|1651|1635|410
1639096800000|2021-12-10 00:40:00|1654|1638|1643|1627|1654.5|1638.5|1637.1|1621.1|330
1639097100000|2021-12-10 00:45:00|1642.9|1626.9|1639.8|1623.8|1643.54|1627.54|1638.95|1622.95|255
1639097400000|2021-12-10 00:50:00|1639.84|1623.84|1635.92|1619.92|1642.32|1626.32|1635.74|1619.74|217
1639097700000|2021-12-10 00:55:00|1635.91|1619.91|1630.85|1614.85|1637.15|1621.15|1630.65|1614.65|171
1639098000000|2021-12-10 01:00:00|1631.98|1615.98|1621.94|1605.94|1634|1618|1621.89|1605.89|258
1639098300000|2021-12-10 01:05:00|1621.9|1605.9|1627.5|1611.5|1628.35|1612.35|1620.19|1604.19|322
1639098600000|2021-12-10 01:10:00|1628.4|1612.4|1636.6|1620.6|1636.75|1620.75|1627.65|1611.65|233
1639098900000|2021-12-10 01:15:00|1636.85|1620.85|1639|1623|1639.45|1623.45|1632.5|1616.5|256
1639099200000|2021-12-10 01:20:00|1638.5|1622.5|1639.9|1623.9|1642.5|1626.5|1638.22|1622.22|271
1639099500000|2021-12-10 01:25:00|1639.82|1623.82|1641.33|1625.33|1641.5|1625.5|1635.21|1619.21|199
1639099800000|2021-12-10 01:30:00|1641.4|1625.4|1634.42|1618.42|1642.12|1626.12|1633.47|1617.47|216
1639100100000|2021-12-10 01:35:00|1634|1618|1635.03|1619.03|1636.39|1620.39|1631.44|1615.44|229
1639100400000|2021-12-10 01:40:00|1634.64|1618.64|1638.6|1622.6|1639.5|1623.5|1633.44|1617.44|225
1639100700000|2021-12-10 01:45:00|1638|1622|1633.02|1617.02|1638.5|1622.5|1632.17|1616.17|159
1639101000000|2021-12-10 01:50:00|1632.79|1616.79|1638.5|1622.5|1639.5|1623.5|1632.79|1616.79|245
1639101300000|2021-12-10 01:55:00|1639|1623|1631.5|1615.5|1639.5|1623.5|1631.5|1615.5|163
1639101600000|2021-12-10 02:00:00|1631.42|1615.42|1632|1616|1637.15|1621.15|1629.9|1613.9|183
1639101900000|2021-12-10 02:05:00|1632.25|1616.25|1624.23|1608.23|1632.68|1616.68|1623.43|1607.43|167
1639102200000|2021-12-10 02:10:00|1624.13|1608.13|1629.35|1613.35|1629.35|1613.35|1623.3|1607.3|254
1639102500000|2021-12-10 02:15:00|1629.2|1613.2|1636.63|1620.63|1638.05|1622.05|1628.5|1612.5|282
1639102800000|2021-12-10 02:20:00|1636.44|1620.44|1636.5|1620.5|1638.86|1622.86|1634.55|1618.55|325
1639103100000|2021-12-10 02:25:00|1636.54|1620.54|1633.82|1617.82|1637.62|1621.62|1633.4|1617.4|192
1639103400000|2021-12-10 02:30:00|1633.69|1617.69|1634.35|1618.35|1634.5|1618.5|1630.61|1614.61|165
1639103700000|2021-12-10 02:35:00|1633.94|1617.94|1638.42|1622.42|1638.44|1622.44|1633.94|1617.94|136
1639104000000|2021-12-10 02:40:00|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1634.25|1618.25|220
1639104300000|2021-12-10 02:45:00|1638.13|1622.13|1633|1617|1638.5|1622.5|1632.5|1616.5|163
1639104600000|2021-12-10 02:50:00|1632.4|1616.4|1630.45|1614.45|1632.9|1616.9|1629.8|1613.8|89
1639104900000|2021-12-10 02:55:00|1629.1|1613.1|1629.86|1613.86|1633.08|1617.08|1628.23|1612.23|195
1639105200000|2021-12-10 03:00:00|1629.8|1613.8|1627.42|1611.42|1634.28|1618.28|1627.42|1611.42|250
1639105500000|2021-12-10 03:05:00|1627.75|1611.75|1624.41|1608.41|1629.4|1613.4|1623.36|1607.36|182
1639105800000|2021-12-10 03:10:00|1624.91|1608.91|1623.23|1607.23|1625.35|1609.35|1622.46|1606.46|147
1639106100000|2021-12-10 03:15:00|1622.97|1606.97|1624.5|1608.5|1625.63|1609.63|1622.23|1606.23|130
1639106400000|2021-12-10 03:20:00|1624.38|1608.38|1622.65|1606.65|1624.5|1608.5|1621.1|1605.1|138
1639106700000|2021-12-10 03:25:00|1622.72|1606.72|1617.5|1601.5|1623.86|1607.86|1616.63|1600.63|186
1639107000000|2021-12-10 03:30:00|1617.92|1601.92|1617.69|1601.69|1619.4|1603.4|1616.12|1600.12|132
1639107300000|2021-12-10 03:35:00|1617.81|1601.81|1618.77|1602.77|1619.69|1603.69|1617.15|1601.15|125
1639107600000|2021-12-10 03:40:00|1618.63|1602.63|1617.5|1601.5|1619.35|1603.35|1615.22|1599.22|146
1639107900000|2021-12-10 03:45:00|1617.27|1601.27|1619.5|1603.5|1622|1606|1616.85|1600.85|135
1639108200000|2021-12-10 03:50:00|1619.25|1603.25|1617.26|1601.26|1621.38|1605.38|1616.5|1600.5|100
1639108500000|2021-12-10 03:55:00|1617.5|1601.5|1615.9|1599.9|1619.5|1603.5|1615.5|1599.5|105
1639108800000|2021-12-10 04:00:00|1615.5|1599.5|1619.5|1603.5|1622.05|1606.05|1615.5|1599.5|130
1639109100000|2021-12-10 04:05:00|1619.39|1603.39|1608.5|1592.5|1619.39|1603.39|1607.5|1591.5|183
1639109400000|2021-12-10 04:10:00|1608|1592|1617.5|1601.5|1617.79|1601.79|1605.5|1589.5|224
1639109700000|2021-12-10 04:15:00|1617.8|1601.8|1618.72|1602.72|1622.25|1606.25|1615.85|1599.85|151
1639110000000|2021-12-10 04:20:00|1618.73|1602.73|1620.09|1604.09|1624.33|1608.33|1618.5|1602.5|190
1639110300000|2021-12-10 04:25:00|1620.1|1604.1|1621.43|1605.43|1624.5|1608.5|1618.75|1602.75|178
1639110600000|2021-12-10 04:30:00|1621.83|1605.83|1623.07|1607.07|1638.5|1622.5|1621.69|1605.69|221
1639110900000|2021-12-10 04:35:00|1623.15|1607.15|1617.25|1601.25|1625.5|1609.5|1616.7|1600.7|123
1639111200000|2021-12-10 04:40:00|1617.14|1601.14|1609|1593|1617.39|1601.39|1606.25|1590.25|199
1639111500000|2021-12-10 04:45:00|1608.42|1592.42|1615.42|1599.42|1615.45|1599.45|1608.31|1592.31|198
1639111800000|2021-12-10 04:50:00|1615.47|1599.47|1607.92|1591.92|1615.5|1599.5|1604.58|1588.58|166
1639112100000|2021-12-10 04:55:00|1607.5|1591.5|1608.6|1592.6|1613.62|1597.62|1607.2|1591.2|203
1639112400000|2021-12-10 05:00:00|1609.02|1593.02|1609|1593|1610.5|1594.5|1606.19|1590.19|198
1639112700000|2021-12-10 05:05:00|1609.15|1593.15|1612.21|1596.21|1614.26|1598.26|1609.15|1593.15|185
1639113000000|2021-12-10 05:10:00|1612.04|1596.04|1611.79|1595.79|1616.1|1600.1|1611|1595|143
1639113300000|2021-12-10 05:15:00|1612|1596|1617.73|1601.73|1621.18|1605.18|1611.5|1595.5|165
1639113600000|2021-12-10 05:20:00|1617.8|1601.8|1608.16|1592.16|1620.4|1604.4|1608.16|1592.16|136
1639113900000|2021-12-10 05:25:00|1608|1592|1611.23|1595.23|1612|1596|1605.09|1589.09|138
1639114200000|2021-12-10 05:30:00|1611.08|1595.08|1609.19|1593.19|1615.42|1599.42|1608.5|1592.5|147
1639114500000|2021-12-10 05:35:00|1609.3|1593.3|1606.49|1590.49|1612.5|1596.5|1603.5|1587.5|203
1639114800000|2021-12-10 05:40:00|1606.45|1590.45|1606.13|1590.13|1609.68|1593.68|1604|1588|170
1639115100000|2021-12-10 05:45:00|1605.85|1589.85|1609|1593|1613.2|1597.2|1605.85|1589.85|181
1639115400000|2021-12-10 05:50:00|1609.18|1593.18|1606.11|1590.11|1610|1594|1605.25|1589.25|88
1639115700000|2021-12-10 05:55:00|1606.38|1590.38|1610.38|1594.38|1611.2|1595.2|1606.38|1590.38|142
1639116000000|2021-12-10 06:00:00|1610.5|1594.5|1610.73|1594.73|1616.1|1600.1|1607.2|1591.2|202
1639116300000|2021-12-10 06:05:00|1610.72|1594.72|1616.5|1600.5|1616.52|1600.52|1610.72|1594.72|125
1639116600000|2021-12-10 06:10:00|1616.44|1600.44|1611.09|1595.09|1616.5|1600.5|1610.68|1594.68|159
1639116900000|2021-12-10 06:15:00|1610.68|1594.68|1616|1600|1616.45|1600.45|1610.23|1594.23|128
1639117200000|2021-12-10 06:20:00|1616.2|1600.2|1607.5|1591.5|1618.85|1602.85|1606.81|1590.81|182
1639117500000|2021-12-10 06:25:00|1607.26|1591.26|1603|1587|1607.58|1591.58|1602.44|1586.44|133
1639117800000|2021-12-10 06:30:00|1602.5|1586.5|1610.82|1594.82|1611.5|1595.5|1601.5|1585.5|200
1639118100000|2021-12-10 06:35:00|1610.5|1594.5|1605.5|1589.5|1612.25|1596.25|1605.05|1589.05|161
1639118400000|2021-12-10 06:40:00|1605.43|1589.43|1609.5|1593.5|1610.05|1594.05|1604.83|1588.83|158
1639118700000|2021-12-10 06:45:00|1610|1594|1607.65|1591.65|1613.5|1597.5|1607.21|1591.21|122
1639119000000|2021-12-10 06:50:00|1607.9|1591.9|1600.65|1584.65|1608.64|1592.64|1600.15|1584.15|135
1639119300000|2021-12-10 06:55:00|1600.69|1584.69|1584.31|1568.31|1602.22|1586.22|1583.31|1567.31|418
1639119600000|2021-12-10 07:00:00|1583.79|1567.79|1581.82|1565.82|1585.9|1569.9|1569.31|1553.31|377
1639119900000|2021-12-10 07:05:00|1582|1566|1576|1560|1583.25|1567.25|1574.1|1558.1|308
1639120200000|2021-12-10 07:10:00|1576.42|1560.42|1580.75|1564.75|1582.11|1566.11|1576|1560|228
1639120500000|2021-12-10 07:15:00|1581.17|1565.17|1577|1561|1581.25|1565.25|1575.45|1559.45|201
1639120800000|2021-12-10 07:20:00|1577.5|1561.5|1584.5|1568.5|1585.1|1569.1|1577.13|1561.13|167
1639121100000|2021-12-10 07:25:00|1584.53|1568.53|1589|1573|1589.07|1573.07|1583.5|1567.5|182
1639121400000|2021-12-10 07:30:00|1589.16|1573.16|1594.27|1578.27|1594.45|1578.45|1586.4|1570.4|176
1639121700000|2021-12-10 07:35:00|1594.42|1578.42|1585.31|1569.31|1597.72|1581.72|1585.31|1569.31|216
1639122000000|2021-12-10 07:40:00|1585.25|1569.25|1587.5|1571.5|1588.5|1572.5|1584.65|1568.65|128
1639122300000|2021-12-10 07:45:00|1588.6|1572.6|1578.5|1562.5|1589.66|1573.66|1578.37|1562.37|269
1639122600000|2021-12-10 07:50:00|1578.37|1562.37|1573.5|1557.5|1578.59|1562.59|1572.5|1556.5|235
1639122900000|2021-12-10 07:55:00|1574|1558|1566.61|1550.61|1575.75|1559.75|1561|1545|385
1639123200000|2021-12-10 08:00:00|1566.81|1550.81|1569.29|1553.29|1572.9|1556.9|1564.5|1548.5|292
1639123500000|2021-12-10 08:05:00|1569.39|1553.39|1579.72|1563.72|1580.04|1564.04|1569|1553|260
1639123800000|2021-12-10 08:10:00|1579.5|1563.5|1572.5|1556.5|1579.82|1563.82|1569.75|1553.75|275
1639124100000|2021-12-10 08:15:00|1572.62|1556.62|1576.18|1560.18|1579.62|1563.62|1572.62|1556.62|188
1639124400000|2021-12-10 08:20:00|1576.35|1560.35|1579.5|1563.5|1582.15|1566.15|1575.73|1559.73|209
1639124700000|2021-12-10 08:25:00|1579.7|1563.7|1578|1562|1582.15|1566.15|1577.5|1561.5|177
1639125000000|2021-12-10 08:30:00|1577.37|1561.37|1581|1565|1581.25|1565.25|1576.33|1560.33|177
1639125300000|2021-12-10 08:35:00|1581.01|1565.01|1588.37|1572.37|1589.5|1573.5|1580.85|1564.85|232
1639125600000|2021-12-10 08:40:00|1588.36|1572.36|1583|1567|1588.87|1572.87|1581.5|1565.5|215
1639125900000|2021-12-10 08:45:00|1582.82|1566.82|1589.8|1573.8|1590|1574|1581.35|1565.35|189
1639126200000|2021-12-10 08:50:00|1590|1574|1588.5|1572.5|1591.71|1575.71|1587.32|1571.32|234
1639126500000|2021-12-10 08:55:00|1588.82|1572.82|1586|1570|1590.5|1574.5|1584.71|1568.71|164
1639126800000|2021-12-10 09:00:00|1586.1|1570.1|1590.74|1574.74|1591.61|1575.61|1585.5|1569.5|204
1639127100000|2021-12-10 09:05:00|1590.8|1574.8|1586.79|1570.79|1590.8|1574.8|1586|1570|190
1639127400000|2021-12-10 09:10:00|1587|1571|1588.45|1572.45|1593.4|1577.4|1586.8|1570.8|192
1639127700000|2021-12-10 09:15:00|1588.95|1572.95|1586.6|1570.6|1588.95|1572.95|1584.5|1568.5|164
1639128000000|2021-12-10 09:20:00|1586.1|1570.1|1590.4|1574.4|1593.05|1577.05|1584.29|1568.29|127
1639128300000|2021-12-10 09:25:00|1590.27|1574.27|1584.14|1568.14|1590.75|1574.75|1583.5|1567.5|136
1639128600000|2021-12-10 09:30:00|1584.05|1568.05|1586.82|1570.82|1589.52|1573.52|1580.94|1564.94|202
1639128900000|2021-12-10 09:35:00|1586.79|1570.79|1590.75|1574.75|1591.35|1575.35|1585.9|1569.9|127
1639129200000|2021-12-10 09:40:00|1591.25|1575.25|1599.75|1583.75|1600.35|1584.35|1591.25|1575.25|247
1639129500000|2021-12-10 09:45:00|1599.25|1583.25|1593.52|1577.52|1599.25|1583.25|1592.98|1576.98|209
1639129800000|2021-12-10 09:50:00|1594.35|1578.35|1601.07|1585.07|1601.4|1585.4|1593.85|1577.85|138
1639130100000|2021-12-10 09:55:00|1601|1585|1601.92|1585.92|1603.65|1587.65|1599.35|1583.35|220
1639130400000|2021-12-10 10:00:00|1601.5|1585.5|1603.86|1587.86|1607.34|1591.34|1600.1|1584.1|235
1639130700000|2021-12-10 10:05:00|1604.25|1588.25|1601.75|1585.75|1604.5|1588.5|1601.24|1585.24|190
1639131000000|2021-12-10 10:10:00|1601.78|1585.78|1600.79|1584.79|1603.45|1587.45|1599|1583|165
1639131300000|2021-12-10 10:15:00|1601.13|1585.13|1598.17|1582.17|1603.35|1587.35|1598.17|1582.17|140
1639131600000|2021-12-10 10:20:00|1597.67|1581.67|1599.25|1583.25|1600.45|1584.45|1597|1581|174
1639131900000|2021-12-10 10:25:00|1599.5|1583.5|1599.43|1583.43|1602.04|1586.04|1598.63|1582.63|161
1639132200000|2021-12-10 10:30:00|1599.32|1583.32|1600.75|1584.75|1600.8|1584.8|1597.5|1581.5|125
1639132500000|2021-12-10 10:35:00|1601.11|1585.11|1598|1582|1605.5|1589.5|1597.32|1581.32|135
1639132800000|2021-12-10 10:40:00|1597.83|1581.83|1599.64|1583.64|1601|1585|1597.45|1581.45|142
1639133100000|2021-12-10 10:45:00|1599.67|1583.67|1597.13|1581.13|1601.69|1585.69|1596.4|1580.4|209
1639133400000|2021-12-10 10:50:00|1597|1581|1595.5|1579.5|1597.07|1581.07|1592.1|1576.1|126
1639133700000|2021-12-10 10:55:00|1596|1580|1596.42|1580.42|1599.05|1583.05|1595.1|1579.1|166
1639134000000|2021-12-10 11:00:00|1596.3|1580.3|1600.53|1584.53|1600.53|1584.53|1594.48|1578.48|148
1639134300000|2021-12-10 11:05:00|1600.38|1584.38|1604.79|1588.79|1607.44|1591.44|1599.29|1583.29|249
1639134600000|2021-12-10 11:10:00|1604.5|1588.5|1605.5|1589.5|1606.25|1590.25|1602.3|1586.3|133
1639134900000|2021-12-10 11:15:00|1606|1590|1602.18|1586.18|1606.5|1590.5|1602.11|1586.11|132
1639135200000|2021-12-10 11:20:00|1602.5|1586.5|1600.94|1584.94|1602.5|1586.5|1599.9|1583.9|72
1639135500000|2021-12-10 11:25:00|1601.2|1585.2|1602.4|1586.4|1604.45|1588.45|1600.47|1584.47|112
1639135800000|2021-12-10 11:30:00|1602.44|1586.44|1604.81|1588.81|1606|1590|1600.99|1584.99|164
1639136100000|2021-12-10 11:35:00|1604.5|1588.5|1610.29|1594.29|1611.4|1595.4|1604.5|1588.5|170
1639136400000|2021-12-10 11:40:00|1610.21|1594.21|1611.96|1595.96|1612.96|1596.96|1609.35|1593.35|287
1639136700000|2021-12-10 11:45:00|1612.21|1596.21|1616.82|1600.82|1617|1601|1609.2|1593.2|238
1639137000000|2021-12-10 11:50:00|1617|1601|1613.25|1597.25|1619.49|1603.49|1612.46|1596.46|305
1639137300000|2021-12-10 11:55:00|1613|1597|1615.41|1599.41|1616.5|1600.5|1612.5|1596.5|87
1639137600000|2021-12-10 12:00:00|1615.47|1599.47|1624|1608|1624|1608|1613.41|1597.41|301
1639137900000|2021-12-10 12:05:00|1623.5|1607.5|1631.23|1615.23|1631.23|1615.23|1622.38|1606.38|380
1639138200000|2021-12-10 12:10:00|1631.5|1615.5|1631.17|1615.17|1632.16|1616.16|1628.43|1612.43|231
1639138500000|2021-12-10 12:15:00|1630.93|1614.93|1623.15|1607.15|1631.53|1615.53|1623.05|1607.05|57
1639138800000|2021-12-10 12:20:00|1623.2|1607.2|1620.4|1604.4|1623.3|1607.3|1619.5|1603.5|60
1639139100000|2021-12-10 12:25:00|1620.35|1604.35|1623.1|1607.1|1623.1|1607.1|1619.45|1603.45|45
1639139400000|2021-12-10 12:30:00|1623|1607|1623.15|1607.15|1625.3|1609.3|1621.15|1605.15|57
1639139700000|2021-12-10 12:35:00|1623.35|1607.35|1624|1608|1626.27|1610.27|1621.5|1605.5|64
1639140000000|2021-12-10 12:40:00|1623.55|1607.55|1622.4|1606.4|1623.55|1607.55|1619.5|1603.5|42
1639140300000|2021-12-10 12:45:00|1621.9|1605.9|1620.5|1604.5|1622.4|1606.4|1619|1603|56
1639140600000|2021-12-10 12:50:00|1621.05|1605.05|1623.35|1607.35|1623.35|1607.35|1621.05|1605.05|20
1639140900000|2021-12-10 12:55:00|1623.9|1607.9|1625.5|1609.5|1626.5|1610.5|1622.25|1606.25|184
1639141200000|2021-12-10 13:00:00|1625|1609|1621.6|1605.6|1625.5|1609.5|1620|1604|172
1639141500000|2021-12-10 13:05:00|1621.5|1605.5|1622.05|1606.05|1623.9|1607.9|1620.7|1604.7|191
1639141800000|2021-12-10 13:10:00|1622.35|1606.35|1618.25|1602.25|1623.25|1607.25|1618.25|1602.25|52
1639142100000|2021-12-10 13:15:00|1618.5|1602.5|1612.5|1596.5|1619.3|1603.3|1612.5|1596.5|42
1639142400000|2021-12-10 13:20:00|1612.55|1596.55|1611.3|1595.3|1613.8|1597.8|1610.25|1594.25|43
1639142700000|2021-12-10 13:25:00|1611.45|1595.45|1607.55|1591.55|1611.7|1595.7|1606.5|1590.5|38
1639143000000|2021-12-10 13:30:00|1607.75|1591.75|1619|1603|1626.5|1610.5|1607.5|1591.5|139
1639143300000|2021-12-10 13:35:00|1618.5|1602.5|1635.45|1619.45|1637.7|1621.7|1618.5|1602.5|175
1639143600000|2021-12-10 13:40:00|1635|1619|1636.2|1620.2|1636.5|1620.5|1632.1|1616.1|84
1639143900000|2021-12-10 13:45:00|1636.1|1620.1|1638.5|1622.5|1639.2|1623.2|1632.75|1616.75|80
1639144200000|2021-12-10 13:50:00|1639.2|1623.2|1637.75|1621.75|1641.25|1625.25|1636.25|1620.25|68
1639144500000|2021-12-10 13:55:00|1637.9|1621.9|1634.5|1618.5|1640.25|1624.25|1634.1|1618.1|62
1639144800000|2021-12-10 14:00:00|1634.6|1618.6|1640.75|1624.75|1640.75|1624.75|1634.5|1618.5|50
1639145100000|2021-12-10 14:05:00|1640.6|1624.6|1640.1|1624.1|1642.5|1626.5|1639.25|1623.25|54
1639145400000|2021-12-10 14:10:00|1639.95|1623.95|1637.4|1621.4|1642.65|1626.65|1637.35|1621.35|53
1639145700000|2021-12-10 14:15:00|1637.6|1621.6|1632.8|1616.8|1637.6|1621.6|1632.8|1616.8|57
1639146000000|2021-12-10 14:20:00|1632.5|1616.5|1635.5|1619.5|1635.8|1619.8|1632.15|1616.15|54
1639146300000|2021-12-10 14:25:00|1635.05|1619.05|1629.5|1613.5|1635.25|1619.25|1629.2|1613.2|51
1639146600000|2021-12-10 14:30:00|1630|1614|1628.1|1612.1|1631.5|1615.5|1626.8|1610.8|77
1639146900000|2021-12-10 14:35:00|1628.5|1612.5|1630.75|1614.75|1633.5|1617.5|1627.3|1611.3|63
1639147200000|2021-12-10 14:40:00|1631|1615|1625.35|1609.35|1631.5|1615.5|1625.2|1609.2|53
1639147500000|2021-12-10 14:45:00|1625.15|1609.15|1584.05|1568.05|1625.5|1609.5|1582.5|1566.5|210
1639147800000|2021-12-10 14:50:00|1584.3|1568.3|1581.5|1565.5|1589.2|1573.2|1581.5|1565.5|149
1639148100000|2021-12-10 14:55:00|1581.65|1565.65|1570|1554|1583.65|1567.65|1565.25|1549.25|132
1639148400000|2021-12-10 15:00:00|1569.5|1553.5|1558|1542|1576.5|1560.5|1557.55|1541.55|169
1639148700000|2021-12-10 15:05:00|1557.5|1541.5|1574.5|1558.5|1574.5|1558.5|1557.5|1541.5|109
1639149000000|2021-12-10 15:10:00|1574|1558|1571.5|1555.5|1574.5|1558.5|1569.5|1553.5|83
1639149300000|2021-12-10 15:15:00|1571.65|1555.65|1577.6|1561.6|1583|1567|1569.3|1553.3|104
1639149600000|2021-12-10 15:20:00|1578.1|1562.1|1577.5|1561.5|1578.5|1562.5|1574.9|1558.9|52
1639149900000|2021-12-10 15:25:00|1578|1562|1579.5|1563.5|1581|1565|1578|1562|34
1639150200000|2021-12-10 15:30:00|1579.7|1563.7|1570.25|1554.25|1579.7|1563.7|1568.1|1552.1|81
1639150500000|2021-12-10 15:35:00|1570.5|1554.5|1568.5|1552.5|1570.5|1554.5|1567.1|1551.1|57
1639150800000|2021-12-10 15:40:00|1568.75|1552.75|1571.85|1555.85|1572.6|1556.6|1568.75|1552.75|54
1639151100000|2021-12-10 15:45:00|1571.5|1555.5|1561.1|1545.1|1571.5|1555.5|1561.1|1545.1|80
1639151400000|2021-12-10 15:50:00|1560.8|1544.8|1555.45|1539.45|1560.8|1544.8|1550.8|1534.8|113
1639151700000|2021-12-10 15:55:00|1555.5|1539.5|1562.5|1546.5|1563.5|1547.5|1551.3|1535.3|107
1639152000000|2021-12-10 16:00:00|1562.65|1546.65|1550.65|1534.65|1562.65|1546.65|1550.65|1534.65|106
1639152300000|2021-12-10 16:05:00|1551.15|1535.15|1551.5|1535.5|1552.5|1536.5|1542.45|1526.45|112
1639152600000|2021-12-10 16:10:00|1551.7|1535.7|1549.7|1533.7|1553.65|1537.65|1547.8|1531.8|83
1639152900000|2021-12-10 16:15:00|1549.5|1533.5|1538.5|1522.5|1550.6|1534.6|1534.5|1518.5|139
1639153200000|2021-12-10 16:20:00|1539|1523|1536|1520|1542.3|1526.3|1531.95|1515.95|115
1639153500000|2021-12-10 16:25:00|1535.9|1519.9|1543.75|1527.75|1544.65|1528.65|1535.9|1519.9|82
1639153800000|2021-12-10 16:30:00|1543.5|1527.5|1548|1532|1548.5|1532.5|1539.5|1523.5|83
1639154100000|2021-12-10 16:35:00|1548.5|1532.5|1536.5|1520.5|1549.5|1533.5|1534.7|1518.7|81
1639154400000|2021-12-10 16:40:00|1536.7|1520.7|1544.5|1528.5|1544.5|1528.5|1536.5|1520.5|53
1639154700000|2021-12-10 16:45:00|1545.5|1529.5|1547.75|1531.75|1552.5|1536.5|1544.6|1528.6|60
1639155000000|2021-12-10 16:50:00|1547.7|1531.7|1546.3|1530.3|1548.5|1532.5|1544.5|1528.5|46
1639155300000|2021-12-10 16:55:00|1546|1530|1542.5|1526.5|1550.5|1534.5|1541.5|1525.5|59
1639155600000|2021-12-10 17:00:00|1542.4|1526.4|1550.35|1534.35|1550.35|1534.35|1540.5|1524.5|53
1639155900000|2021-12-10 17:05:00|1550.5|1534.5|1544.75|1528.75|1550.5|1534.5|1544.75|1528.75|31
1639156200000|2021-12-10 17:10:00|1544.8|1528.8|1549.5|1533.5|1549.8|1533.8|1544.75|1528.75|45
1639156500000|2021-12-10 17:15:00|1549.6|1533.6|1549.5|1533.5|1551.65|1535.65|1549|1533|36
1639156800000|2021-12-10 17:20:00|1549.8|1533.8|1544.65|1528.65|1549.8|1533.8|1543.65|1527.65|43
1639157100000|2021-12-10 17:25:00|1544.35|1528.35|1534.5|1518.5|1544.5|1528.5|1532.5|1516.5|52
1639157400000|2021-12-10 17:30:00|1534.3|1518.3|1540.15|1524.15|1541|1525|1531.75|1515.75|44
1639157700000|2021-12-10 17:35:00|1539.65|1523.65|1534.5|1518.5|1541.7|1525.7|1534.5|1518.5|57
1639158000000|2021-12-10 17:40:00|1534.6|1518.6|1539.7|1523.7|1541.6|1525.6|1534.5|1518.5|47
1639158300000|2021-12-10 17:45:00|1540.2|1524.2|1538.8|1522.8|1541.95|1525.95|1537.75|1521.75|33
1639158600000|2021-12-10 17:50:00|1538.5|1522.5|1540.75|1524.75|1542.5|1526.5|1537.6|1521.6|34
1639158900000|2021-12-10 17:55:00|1540.85|1524.85|1548.5|1532.5|1550.5|1534.5|1540.5|1524.5|44
1639159200000|2021-12-10 18:00:00|1548.65|1532.65|1550.65|1534.65|1553.5|1537.5|1546.6|1530.6|50
1639159500000|2021-12-10 18:05:00|1551.15|1535.15|1553.5|1537.5|1555.5|1539.5|1551.15|1535.15|64
1639159800000|2021-12-10 18:10:00|1553.7|1537.7|1558.5|1542.5|1560|1544|1553.7|1537.7|38
1639160100000|2021-12-10 18:15:00|1558.15|1542.15|1563.6|1547.6|1567.5|1551.5|1558.15|1542.15|94
1639160400000|2021-12-10 18:20:00|1563.15|1547.15|1556.5|1540.5|1563.5|1547.5|1556.5|1540.5|25
1639160700000|2021-12-10 18:25:00|1556.9|1540.9|1558.8|1542.8|1559.75|1543.75|1556|1540|18
1639161000000|2021-12-10 18:30:00|1558.7|1542.7|1559.5|1543.5|1561.85|1545.85|1557.75|1541.75|28
1639161300000|2021-12-10 18:35:00|1559|1543|1563.05|1547.05|1563.05|1547.05|1557.5|1541.5|32
1639161600000|2021-12-10 18:40:00|1563|1547|1561.5|1545.5|1563.5|1547.5|1560.7|1544.7|19
1639161900000|2021-12-10 18:45:00|1561|1545|1555.85|1539.85|1561|1545|1555.6|1539.6|33
1639162200000|2021-12-10 18:50:00|1555.75|1539.75|1555.5|1539.5|1557.6|1541.6|1554.85|1538.85|23
1639162500000|2021-12-10 18:55:00|1556.5|1540.5|1551.5|1535.5|1556.5|1540.5|1549.5|1533.5|32
1639162800000|2021-12-10 19:00:00|1552.5|1536.5|1549|1533|1553.85|1537.85|1548.5|1532.5|51
1639163100000|2021-12-10 19:05:00|1549.05|1533.05|1550|1534|1551.75|1535.75|1549.05|1533.05|24
1639163400000|2021-12-10 19:10:00|1550.5|1534.5|1550.75|1534.75|1552.9|1536.9|1550.5|1534.5|27
1639163700000|2021-12-10 19:15:00|1550.5|1534.5|1558.5|1542.5|1561.5|1545.5|1550.5|1534.5|36
1639164000000|2021-12-10 19:20:00|1558.35|1542.35|1560.8|1544.8|1561.3|1545.3|1556.5|1540.5|25
1639164300000|2021-12-10 19:25:00|1561.5|1545.5|1563.5|1547.5|1564.5|1548.5|1561.5|1545.5|38
1639164600000|2021-12-10 19:30:00|1564|1548|1569.8|1553.8|1572.6|1556.6|1564|1548|41
1639164900000|2021-12-10 19:35:00|1568.7|1552.7|1574|1558|1574.5|1558.5|1568.6|1552.6|49
1639165200000|2021-12-10 19:40:00|1573.6|1557.6|1570.85|1554.85|1574.5|1558.5|1570.7|1554.7|20
1639165500000|2021-12-10 19:45:00|1570.25|1554.25|1572|1556|1573.5|1557.5|1570.25|1554.25|36
1639165800000|2021-12-10 19:50:00|1571.65|1555.65|1569.9|1553.9|1572.2|1556.2|1569.9|1553.9|17
1639166100000|2021-12-10 19:55:00|1569.45|1553.45|1571|1555|1571.5|1555.5|1568.6|1552.6|25
1639166400000|2021-12-10 20:00:00|1570.95|1554.95|1572.6|1556.6|1575.5|1559.5|1570.45|1554.45|49
1639166700000|2021-12-10 20:05:00|1572.95|1556.95|1573.6|1557.6|1574.5|1558.5|1571.6|1555.6|37
1639167000000|2021-12-10 20:10:00|1573.5|1557.5|1572.65|1556.65|1578.75|1562.75|1572.65|1556.65|51
1639167300000|2021-12-10 20:15:00|1573.15|1557.15|1572.3|1556.3|1573.15|1557.15|1569.35|1553.35|60
1639167600000|2021-12-10 20:20:00|1572.75|1556.75|1572.5|1556.5|1575.15|1559.15|1572.45|1556.45|39
1639167900000|2021-12-10 20:25:00|1572.6|1556.6|1572.85|1556.85|1574.75|1558.75|1572.1|1556.1|26
1639168200000|2021-12-10 20:30:00|1572.5|1556.5|1576.2|1560.2|1576.2|1560.2|1572.2|1556.2|23
1639168500000|2021-12-10 20:35:00|1576|1560|1572.6|1556.6|1576.2|1560.2|1571.75|1555.75|30
1639168800000|2021-12-10 20:40:00|1572.9|1556.9|1570.65|1554.65|1574.15|1558.15|1570.65|1554.65|18
1639169100000|2021-12-10 20:45:00|1570.6|1554.6|1574.95|1558.95|1576.25|1560.25|1570.6|1554.6|34
1639169400000|2021-12-10 20:50:00|1575.3|1559.3|1577.5|1561.5|1579.5|1563.5|1575.3|1559.3|31
1639169700000|2021-12-10 20:55:00|1577.25|1561.25|1581.85|1565.85|1582.85|1566.85|1577.2|1561.2|26
1639170000000|2021-12-10 21:00:00|1581.6|1565.6|1580.51|1564.51|1581.6|1565.6|1577.6|1561.6|198
1639170300000|2021-12-10 21:05:00|1580.68|1564.68|1576.39|1560.39|1581.55|1565.55|1576.39|1560.39|142
1639170600000|2021-12-10 21:10:00|1576.23|1560.23|1578.25|1562.25|1583.52|1567.52|1575.48|1559.48|196
1639170900000|2021-12-10 21:15:00|1578.45|1562.45|1578.51|1562.51|1578.51|1562.51|1575.53|1559.53|104
1639171200000|2021-12-10 21:20:00|1579.69|1563.69|1581.09|1565.09|1581.69|1565.69|1579.33|1563.33|118
1639171500000|2021-12-10 21:25:00|1581.03|1565.03|1578.58|1562.58|1581.03|1565.03|1576.09|1560.09|180
1639171800000|2021-12-10 21:30:00|1578.42|1562.42|1579.52|1563.52|1581.73|1565.73|1577.08|1561.08|190
1639172100000|2021-12-10 21:35:00|1579.09|1563.09|1576.98|1560.98|1580.71|1564.71|1575.99|1559.99|160
1639172400000|2021-12-10 21:40:00|1576.83|1560.83|1575.3|1559.3|1577.03|1561.03|1573.28|1557.28|217
1639172700000|2021-12-10 21:45:00|1575.28|1559.28|1561.2|1545.2|1576.06|1560.06|1559.55|1543.55|251
1639173000000|2021-12-10 21:50:00|1561.13|1545.13|1560.53|1544.53|1562.98|1546.98|1558.09|1542.09|368
1639173300000|2021-12-10 21:55:00|1560.75|1544.75|1561.82|1545.82|1566.7|1550.7|1560.75|1544.75|219
1639209600000|2021-12-11 08:00:00|1558.66|1542.66|1558.65|1542.65|1563.11|1547.11|1557.17|1541.17|282
1639209900000|2021-12-11 08:05:00|1558.81|1542.81|1552.73|1536.73|1558.95|1542.95|1551.45|1535.45|231
1639210200000|2021-12-11 08:10:00|1552.82|1536.82|1561.81|1545.81|1562.86|1546.86|1552.22|1536.22|242
1639210500000|2021-12-11 08:15:00|1561.77|1545.77|1565.71|1549.71|1566.4|1550.4|1561.77|1545.77|263
1639210800000|2021-12-11 08:20:00|1565.61|1549.61|1569.79|1553.79|1571.35|1555.35|1564.02|1548.02|229
1639211100000|2021-12-11 08:25:00|1569.65|1553.65|1587.07|1571.07|1588.41|1572.41|1569.65|1553.65|499
1639211400000|2021-12-11 08:30:00|1587.31|1571.31|1594.22|1578.22|1594.9|1578.9|1584.68|1568.68|520
1639211700000|2021-12-11 08:35:00|1594.45|1578.45|1581.04|1565.04|1594.45|1578.45|1580.47|1564.47|391
1639212000000|2021-12-11 08:40:00|1581.05|1565.05|1580.35|1564.35|1582.78|1566.78|1578.79|1562.79|258
1639212300000|2021-12-11 08:45:00|1580.41|1564.41|1572.03|1556.03|1580.41|1564.41|1570.53|1554.53|343
1639212600000|2021-12-11 08:50:00|1572.11|1556.11|1564.47|1548.47|1573.97|1557.97|1563.89|1547.89|296
1639212900000|2021-12-11 08:55:00|1564.82|1548.82|1570.4|1554.4|1572.24|1556.24|1564.82|1548.82|353
1639213200000|2021-12-11 09:00:00|1570.76|1554.76|1572.97|1556.97|1580.55|1564.55|1567.76|1551.76|331
1639213500000|2021-12-11 09:05:00|1573.27|1557.27|1569.78|1553.78|1576.28|1560.28|1566.72|1550.72|432
1639213800000|2021-12-11 09:10:00|1569.67|1553.67|1569.37|1553.37|1570.21|1554.21|1566.83|1550.83|194
1639214100000|2021-12-11 09:15:00|1569.48|1553.48|1576.79|1560.79|1576.79|1560.79|1568.51|1552.51|187
1639214400000|2021-12-11 09:20:00|1576.83|1560.83|1581.18|1565.18|1581.31|1565.31|1576.79|1560.79|157
1639214700000|2021-12-11 09:25:00|1581.04|1565.04|1578.95|1562.95|1582.73|1566.73|1577.04|1561.04|131
1639215000000|2021-12-11 09:30:00|1578.96|1562.96|1609.18|1593.18|1617.41|1603.91|1578.47|1562.47|530
1639215300000|2021-12-11 09:35:00|1609.17|1593.17|1608.24|1592.24|1609.17|1593.17|1606.39|1590.39|281
1639215600000|2021-12-11 09:40:00|1608.17|1592.17|1609.16|1593.16|1610.11|1594.11|1607.28|1591.28|291
1639215900000|2021-12-11 09:45:00|1609.37|1593.37|1608.18|1592.18|1609.67|1593.67|1603.31|1587.31|355
1639216200000|2021-12-11 09:50:00|1608.19|1592.19|1612.97|1596.97|1614.63|1598.63|1607.03|1591.03|179
1639216500000|2021-12-11 09:55:00|1612.76|1596.76|1619.07|1603.07|1626.88|1610.88|1612.5|1596.5|304
1639216800000|2021-12-11 10:00:00|1619.18|1603.18|1626.4|1610.4|1626.78|1610.78|1616.63|1600.63|340
1639217100000|2021-12-11 10:05:00|1625.93|1609.93|1633.86|1617.86|1633.88|1617.88|1624.9|1608.9|271
1639217400000|2021-12-11 10:10:00|1633.97|1617.97|1632.1|1616.1|1637.45|1621.45|1630.59|1614.59|293
1639217700000|2021-12-11 10:15:00|1631.98|1615.98|1635.79|1619.79|1638.44|1622.44|1630.55|1614.55|295
1639218000000|2021-12-11 10:20:00|1635.84|1619.84|1646.72|1630.72|1647.49|1631.49|1635.76|1619.76|304
1639218300000|2021-12-11 10:25:00|1646.79|1630.79|1651.11|1635.11|1653.73|1637.73|1643.76|1627.76|351
1639218600000|2021-12-11 10:30:00|1651.16|1635.16|1650.78|1634.78|1655.47|1639.47|1644.28|1628.28|314
1639218900000|2021-12-11 10:35:00|1650.77|1634.77|1651.98|1635.98|1653.09|1637.09|1646.51|1630.51|256
1639219200000|2021-12-11 10:40:00|1652.52|1636.52|1659.25|1643.25|1659.57|1643.57|1651.94|1635.94|278
1639219500000|2021-12-11 10:45:00|1659.43|1643.43|1672.63|1656.63|1672.73|1656.73|1657.58|1641.58|406
1639219800000|2021-12-11 10:50:00|1672.57|1656.57|1672.82|1656.82|1676.75|1660.75|1671.89|1655.89|289
1639220100000|2021-12-11 10:55:00|1672.86|1656.86|1677.22|1661.22|1681.58|1665.58|1671.21|1655.21|282
1639220400000|2021-12-11 11:00:00|1677.51|1661.51|1674.79|1658.79|1677.72|1661.72|1670.41|1654.41|353
1639220700000|2021-12-11 11:05:00|1674.67|1658.67|1674.55|1658.55|1674.79|1658.79|1668.53|1652.53|232
1639221000000|2021-12-11 11:10:00|1674.56|1658.56|1671.26|1655.26|1675.8|1659.8|1668.42|1652.42|220
1639221300000|2021-12-11 11:15:00|1671.12|1655.12|1647.68|1631.68|1674.14|1658.14|1647.68|1631.68|387
1639221600000|2021-12-11 11:20:00|1647.51|1631.51|1643.35|1627.35|1647.66|1631.66|1635.93|1619.93|495
1639221900000|2021-12-11 11:25:00|1643.25|1627.25|1637.2|1621.2|1644.3|1628.3|1637.2|1621.2|247
1639222200000|2021-12-11 11:30:00|1637.09|1621.09|1630.82|1614.82|1637.27|1621.27|1627.49|1611.49|285
1639222500000|2021-12-11 11:35:00|1630.61|1614.61|1632.43|1616.43|1632.55|1616.55|1628.25|1612.25|203
1639222800000|2021-12-11 11:40:00|1632.42|1616.42|1631.39|1615.39|1632.82|1616.82|1628.12|1612.12|161
1639223100000|2021-12-11 11:45:00|1631.04|1615.04|1623.21|1607.21|1631.72|1615.72|1620.68|1604.68|215
1639223400000|2021-12-11 11:50:00|1623.23|1607.23|1620.19|1604.19|1624.79|1608.79|1619.27|1603.27|169
1639223700000|2021-12-11 11:55:00|1620.22|1604.22|1620.19|1604.19|1622.86|1606.86|1618.58|1602.58|153
1639224000000|2021-12-11 12:00:00|1620.39|1604.39|1620.98|1604.98|1622.66|1606.66|1614.74|1598.74|222
1639224300000|2021-12-11 12:05:00|1621.11|1605.11|1620.49|1604.49|1621.33|1605.33|1614.95|1598.95|159
1639224600000|2021-12-11 12:10:00|1620.54|1604.54|1620.17|1604.17|1624.48|1608.48|1619.47|1603.47|225
1639224900000|2021-12-11 12:15:00|1620.32|1604.32|1620.03|1604.03|1622.25|1606.25|1616.46|1600.46|169
1639225200000|2021-12-11 12:20:00|1620|1604|1621.38|1605.38|1623.7|1607.7|1620|1604|242
1639225500000|2021-12-11 12:25:00|1621.42|1605.42|1621.66|1605.66|1623.87|1607.87|1621.05|1605.05|209
1639225800000|2021-12-11 12:30:00|1621.78|1605.78|1615.82|1599.82|1622.59|1606.59|1614.6|1598.6|160
1639226100000|2021-12-11 12:35:00|1615.74|1599.74|1619.76|1603.76|1619.9|1603.9|1615.29|1599.29|122
1639226400000|2021-12-11 12:40:00|1619.8|1603.8|1622.15|1606.15|1622.15|1606.15|1618.22|1602.22|91
1639226700000|2021-12-11 12:45:00|1622.2|1606.2|1615.16|1599.16|1622.33|1606.33|1614.52|1598.52|139
1639227000000|2021-12-11 12:50:00|1615.27|1599.27|1613.87|1597.87|1617.61|1601.61|1613.87|1597.87|139
1639227300000|2021-12-11 12:55:00|1613.75|1597.75|1613.34|1597.34|1614.71|1598.71|1611.88|1595.88|162
1639227600000|2021-12-11 13:00:00|1613.35|1597.35|1604.35|1588.35|1615.39|1599.39|1604.35|1588.35|196
1639227900000|2021-12-11 13:05:00|1604.37|1588.37|1607.45|1591.45|1610.8|1594.8|1604.37|1588.37|121
1639228200000|2021-12-11 13:10:00|1607.47|1591.47|1601.26|1585.26|1619.83|1603.83|1600.1|1584.1|480
1639228500000|2021-12-11 13:15:00|1601.44|1585.44|1606.79|1590.79|1607.54|1591.54|1595.85|1579.85|412
1639228800000|2021-12-11 13:20:00|1607.04|1591.04|1614.17|1598.17|1614.42|1598.42|1606.57|1590.57|297
1639229100000|2021-12-11 13:25:00|1614.2|1598.2|1611.42|1595.42|1614.51|1598.51|1609.57|1593.57|232
1639229400000|2021-12-11 13:30:00|1611.46|1595.46|1615.21|1599.21|1615.22|1599.22|1611.46|1595.46|199
1639229700000|2021-12-11 13:35:00|1615.31|1599.31|1614.81|1598.81|1616.22|1600.22|1613.05|1597.05|251
1639230000000|2021-12-11 13:40:00|1614.63|1598.63|1607.57|1591.57|1614.95|1598.95|1607.57|1591.57|192
1639230300000|2021-12-11 13:45:00|1607.41|1591.41|1601.03|1585.03|1609.47|1593.47|1601.03|1585.03|232
1639230600000|2021-12-11 13:50:00|1600.98|1584.98|1602.29|1586.29|1603.87|1587.87|1596.08|1580.08|209
1639230900000|2021-12-11 13:55:00|1602.26|1586.26|1605.05|1589.05|1605.51|1589.51|1602.24|1586.24|168
1639231200000|2021-12-11 14:00:00|1604.78|1588.78|1602.81|1586.81|1607.74|1591.74|1602.81|1586.81|152
1639231500000|2021-12-11 14:05:00|1602.8|1586.8|1601.1|1585.1|1602.98|1586.98|1594.74|1578.74|300
1639231800000|2021-12-11 14:10:00|1601.07|1585.07|1603.68|1587.68|1606.1|1590.1|1599.64|1583.64|163
1639232100000|2021-12-11 14:15:00|1603.75|1587.75|1601.6|1585.6|1604.73|1588.73|1600.49|1584.49|136
1639232400000|2021-12-11 14:20:00|1601.66|1585.66|1601.42|1585.42|1605.8|1589.8|1600.78|1584.78|149
1639232700000|2021-12-11 14:25:00|1601.29|1585.29|1600.7|1584.7|1602.47|1586.47|1595.59|1579.59|198
1639233000000|2021-12-11 14:30:00|1600.78|1584.78|1595.77|1579.77|1601.98|1585.98|1595.39|1579.39|166
1639233300000|2021-12-11 14:35:00|1595.76|1579.76|1600.62|1584.62|1600.68|1584.68|1595.76|1579.76|129
1639233600000|2021-12-11 14:40:00|1600.7|1584.7|1601.5|1585.5|1602.84|1586.84|1598.94|1582.94|146
1639233900000|2021-12-11 14:45:00|1601.51|1585.51|1606.33|1590.33|1606.33|1590.33|1600.5|1584.5|235
1639234200000|2021-12-11 14:50:00|1606.3|1590.3|1600.21|1584.21|1606.43|1590.43|1600.05|1584.05|208
1639234500000|2021-12-11 14:55:00|1600.28|1584.28|1603.8|1587.8|1605.93|1589.93|1599.17|1583.17|210
1639234800000|2021-12-11 15:00:00|1603.79|1587.79|1608.04|1592.04|1610.14|1594.14|1603.71|1587.71|286
1639235100000|2021-12-11 15:05:00|1607.97|1591.97|1607.49|1591.49|1608.3|1592.3|1605.55|1589.55|218
1639235400000|2021-12-11 15:10:00|1607.3|1591.3|1601.23|1585.23|1607.8|1591.8|1599.77|1583.77|197
1639235700000|2021-12-11 15:15:00|1601.19|1585.19|1605.78|1589.78|1606.7|1590.7|1601.14|1585.14|114
1639236000000|2021-12-11 15:20:00|1605.79|1589.79|1606.26|1590.26|1607.7|1591.7|1604.65|1588.65|151
1639236300000|2021-12-11 15:25:00|1606.31|1590.31|1603.74|1587.74|1606.6|1590.6|1603.74|1587.74|118
1639236600000|2021-12-11 15:30:00|1603.58|1587.58|1607.89|1591.89|1610.34|1594.34|1603.58|1587.58|152
1639236900000|2021-12-11 15:35:00|1608.22|1592.22|1607.45|1591.45|1608.87|1592.87|1604.03|1588.03|207
1639237200000|2021-12-11 15:40:00|1607.36|1591.36|1606.89|1590.89|1608.26|1592.26|1606.3|1590.3|158
1639237500000|2021-12-11 15:45:00|1606.73|1590.73|1605.5|1589.5|1607.12|1591.12|1604.18|1588.18|167
1639237800000|2021-12-11 15:50:00|1605.48|1589.48|1604.39|1588.39|1607.12|1591.12|1604.39|1588.39|101
1639238100000|2021-12-11 15:55:00|1604.2|1588.2|1612.54|1596.54|1612.77|1596.77|1603.93|1587.93|167
1639238400000|2021-12-11 16:00:00|1612.52|1596.52|1613.6|1597.6|1615.29|1599.29|1607.36|1591.36|308
1639238700000|2021-12-11 16:05:00|1613.38|1597.38|1613.7|1597.7|1620.83|1604.83|1612.87|1596.87|357
1639239000000|2021-12-11 16:10:00|1613.55|1597.55|1619.63|1603.63|1619.69|1603.69|1612.05|1596.05|352
1639239300000|2021-12-11 16:15:00|1619.65|1603.65|1620.53|1604.53|1623.16|1607.16|1616.66|1600.66|354
1639239600000|2021-12-11 16:20:00|1620.59|1604.59|1620.91|1604.91|1623.05|1607.05|1618.56|1602.56|237
1639239900000|2021-12-11 16:25:00|1621.42|1605.42|1623.59|1607.59|1627.69|1611.69|1620.62|1604.62|301
1639240200000|2021-12-11 16:30:00|1623.7|1607.7|1622.18|1606.18|1628.63|1612.63|1620.49|1604.49|225
1639240500000|2021-12-11 16:35:00|1622.32|1606.32|1624.92|1608.92|1626.77|1610.77|1622.2|1606.2|211
1639240800000|2021-12-11 16:40:00|1624.9|1608.9|1624.91|1608.91|1627.63|1611.63|1622.97|1606.97|188
1639241100000|2021-12-11 16:45:00|1625.02|1609.02|1617.93|1601.93|1625.23|1609.23|1615.57|1599.57|217
1639241400000|2021-12-11 16:50:00|1617.83|1601.83|1618.22|1602.22|1618.78|1602.78|1615.55|1599.55|157
1639241700000|2021-12-11 16:55:00|1618.2|1602.2|1614.19|1598.19|1618.65|1602.65|1613.5|1597.5|129
1639242000000|2021-12-11 17:00:00|1614.29|1598.29|1610.16|1594.16|1616.58|1600.58|1609.47|1593.47|195
1639242300000|2021-12-11 17:05:00|1610.2|1594.2|1614.23|1598.23|1614.71|1598.71|1609.07|1593.07|146
1639242600000|2021-12-11 17:10:00|1613.93|1597.93|1612.46|1596.46|1616.08|1600.08|1612.46|1596.46|126
1639242900000|2021-12-11 17:15:00|1612.29|1596.29|1611.73|1595.73|1613.53|1597.53|1611.73|1595.73|106
1639243200000|2021-12-11 17:20:00|1611.76|1595.76|1609.43|1593.43|1612.16|1596.16|1609.15|1593.15|131
1639243500000|2021-12-11 17:25:00|1609.58|1593.58|1608.22|1592.22|1609.87|1593.87|1607.03|1591.03|98
1639243800000|2021-12-11 17:30:00|1608.28|1592.28|1606.01|1590.01|1611.79|1595.79|1605.47|1589.47|157
1639244100000|2021-12-11 17:35:00|1606.12|1590.12|1604.86|1588.86|1607.83|1591.83|1603.71|1587.71|175
1639244400000|2021-12-11 17:40:00|1604.89|1588.89|1605.14|1589.14|1606.71|1590.71|1604.36|1588.36|76
1639244700000|2021-12-11 17:45:00|1605.59|1589.59|1603.58|1587.58|1605.65|1589.65|1601.56|1585.56|208
1639245000000|2021-12-11 17:50:00|1603.47|1587.47|1595.98|1579.98|1603.76|1587.76|1595.96|1579.96|149
1639245300000|2021-12-11 17:55:00|1595.8|1579.8|1601.8|1585.8|1602.18|1586.18|1595.65|1579.65|165
1639245600000|2021-12-11 18:00:00|1601.58|1585.58|1601.13|1585.13|1601.67|1585.67|1598.13|1582.13|205
1639245900000|2021-12-11 18:05:00|1601.16|1585.16|1599.96|1583.96|1603.27|1587.27|1598.57|1582.57|180
1639246200000|2021-12-11 18:10:00|1599.74|1583.74|1597.66|1581.66|1601.64|1585.64|1595.77|1579.77|177
1639246500000|2021-12-11 18:15:00|1597.5|1581.5|1595.45|1579.45|1597.84|1581.84|1592.5|1576.5|176
1639246800000|2021-12-11 18:20:00|1595.34|1579.34|1593.78|1577.78|1595.56|1579.56|1593.32|1577.32|91
1639247100000|2021-12-11 18:25:00|1593.66|1577.66|1592.88|1576.88|1594.94|1578.94|1592.63|1576.63|78
1639247400000|2021-12-11 18:30:00|1593.07|1577.07|1593.43|1577.43|1596.34|1580.34|1593.07|1577.07|135
1639247700000|2021-12-11 18:35:00|1593.42|1577.42|1596.28|1580.28|1596.71|1580.71|1593.42|1577.42|98
1639248000000|2021-12-11 18:40:00|1596.58|1580.58|1596.76|1580.76|1599.33|1583.33|1596.03|1580.03|95
1639248300000|2021-12-11 18:45:00|1596.71|1580.71|1600.45|1584.45|1600.75|1584.75|1596.63|1580.63|108
1639248600000|2021-12-11 18:50:00|1600.46|1584.46|1596.81|1580.81|1600.75|1584.75|1596.81|1580.81|112
1639248900000|2021-12-11 18:55:00|1596.73|1580.73|1595.59|1579.59|1596.73|1580.73|1593.29|1577.29|84
1639249200000|2021-12-11 19:00:00|1595.6|1579.6|1592.04|1576.04|1596.44|1580.44|1590.12|1574.12|132
1639249500000|2021-12-11 19:05:00|1591.77|1575.77|1592.37|1576.37|1593.28|1577.28|1589.94|1573.94|168
1639249800000|2021-12-11 19:10:00|1592.42|1576.42|1588.94|1572.94|1592.53|1576.53|1588.94|1572.94|75
1639250100000|2021-12-11 19:15:00|1588.93|1572.93|1589.41|1573.41|1589.61|1573.61|1586.84|1570.84|116
1639250400000|2021-12-11 19:20:00|1589.32|1573.32|1587.99|1571.99|1589.42|1573.42|1586.78|1570.78|40
1639250700000|2021-12-11 19:25:00|1587.88|1571.88|1584.65|1568.65|1587.88|1571.88|1584.2|1568.2|103
1639251000000|2021-12-11 19:30:00|1584.57|1568.57|1578.33|1562.33|1586.09|1570.09|1578.18|1562.18|113
1639251300000|2021-12-11 19:35:00|1578.15|1562.15|1575.27|1559.27|1578.15|1562.15|1573.06|1557.06|139
1639251600000|2021-12-11 19:40:00|1575.28|1559.28|1572.85|1556.85|1577.45|1561.45|1572.64|1556.64|115
1639251900000|2021-12-11 19:45:00|1573.13|1557.13|1574.45|1558.45|1578.15|1562.15|1572.85|1556.85|137
1639252200000|2021-12-11 19:50:00|1574.36|1558.36|1573.21|1557.21|1577.05|1561.05|1572.43|1556.43|190
1639252500000|2021-12-11 19:55:00|1573.4|1557.4|1572.16|1556.16|1573.56|1557.56|1569.89|1553.89|287
1639252800000|2021-12-11 20:00:00|1572.23|1556.23|1575.52|1559.52|1576.62|1560.62|1572.12|1556.12|187
1639253100000|2021-12-11 20:05:00|1575.74|1559.74|1576.43|1560.43|1578.26|1562.26|1575.32|1559.32|163
1639253400000|2021-12-11 20:10:00|1576.52|1560.52|1578.61|1562.61|1580.11|1564.11|1576.42|1560.42|208
1639253700000|2021-12-11 20:15:00|1579.21|1563.21|1580.37|1564.37|1580.44|1564.44|1576.23|1560.23|154
1639254000000|2021-12-11 20:20:00|1580.38|1564.38|1581.09|1565.09|1581.11|1565.11|1579.05|1563.05|128
1639254300000|2021-12-11 20:25:00|1581.12|1565.12|1580.41|1564.41|1581.95|1565.95|1576.93|1560.93|128
1639254600000|2021-12-11 20:30:00|1580.51|1564.51|1582.36|1566.36|1583.49|1567.49|1576.55|1560.55|198
1639254900000|2021-12-11 20:35:00|1582.48|1566.48|1586.52|1570.52|1586.52|1570.52|1582.34|1566.34|108
1639255200000|2021-12-11 20:40:00|1586.67|1570.67|1586.33|1570.33|1587.1|1571.1|1584.23|1568.23|132
1639255500000|2021-12-11 20:45:00|1586.23|1570.23|1581.58|1565.58|1586.96|1570.96|1580.61|1564.61|123
1639255800000|2021-12-11 20:50:00|1581.74|1565.74|1583.41|1567.41|1584.11|1568.11|1580.8|1564.8|101
1639256100000|2021-12-11 20:55:00|1583.61|1567.61|1575.36|1559.36|1584.32|1568.32|1575.16|1559.16|172
1639256400000|2021-12-11 21:00:00|1575.51|1559.51|1575.62|1559.62|1578.36|1562.36|1573.83|1557.83|160
1639256700000|2021-12-11 21:05:00|1576.07|1560.07|1573.18|1557.18|1576.07|1560.07|1570.85|1554.85|146
1639257000000|2021-12-11 21:10:00|1573.26|1557.26|1570.83|1554.83|1573.97|1557.97|1570.01|1554.01|113
1639257300000|2021-12-11 21:15:00|1570.8|1554.8|1573.35|1557.35|1574.13|1558.13|1569.52|1553.52|126
1639257600000|2021-12-11 21:20:00|1573.46|1557.46|1577.27|1561.27|1577.45|1561.45|1573.27|1557.27|127
1639257900000|2021-12-11 21:25:00|1577.34|1561.34|1575.45|1559.45|1578.03|1562.03|1574.74|1558.74|117
1639258200000|2021-12-11 21:30:00|1575.37|1559.37|1569.62|1553.62|1577.33|1561.33|1569.62|1553.62|90
1639258500000|2021-12-11 21:35:00|1569.96|1553.96|1571.62|1555.62|1571.62|1555.62|1567.36|1551.36|178
1639258800000|2021-12-11 21:40:00|1571.64|1555.64|1572.44|1556.44|1572.44|1556.44|1569.43|1553.43|112
1639259100000|2021-12-11 21:45:00|1572.54|1556.54|1576.37|1560.37|1576.85|1560.85|1571.56|1555.56|127
1639259400000|2021-12-11 21:50:00|1576.34|1560.34|1581.39|1565.39|1581.39|1565.39|1575.55|1559.55|136
1639259700000|2021-12-11 21:55:00|1581.51|1565.51|1580.95|1564.95|1584.64|1568.64|1579.07|1563.07|268
1639260000000|2021-12-11 22:00:00|1580.83|1564.83|1584.22|1568.22|1586.08|1570.08|1579.74|1563.74|198
1639260300000|2021-12-11 22:05:00|1584.36|1568.36|1582.22|1566.22|1584.82|1568.82|1579.25|1563.25|146
1639260600000|2021-12-11 22:10:00|1582.42|1566.42|1582.02|1566.02|1582.77|1566.77|1581.25|1565.25|91
1639260900000|2021-12-11 22:15:00|1582.15|1566.15|1582.04|1566.04|1584.26|1568.26|1581.89|1565.89|85
1639261200000|2021-12-11 22:20:00|1581.28|1565.28|1581.45|1565.45|1581.45|1565.45|1578.61|1562.61|101
1639261500000|2021-12-11 22:25:00|1581.42|1565.42|1581.43|1565.43|1581.5|1565.5|1581.03|1565.03|33
1639261800000|2021-12-11 22:30:00|1581.45|1565.45|1583.72|1567.72|1583.72|1567.72|1581.45|1565.45|35
1639262100000|2021-12-11 22:35:00|1583.75|1567.75|1588.14|1572.14|1588.14|1572.14|1583.75|1567.75|100
1639262400000|2021-12-11 22:40:00|1587.94|1571.94|1593.11|1577.11|1593.33|1577.33|1587.94|1571.94|133
1639262700000|2021-12-11 22:45:00|1593.1|1577.1|1591.1|1575.1|1593.1|1577.1|1590.68|1574.68|62
1639263000000|2021-12-11 22:50:00|1591.12|1575.12|1591.33|1575.33|1591.66|1575.66|1590.95|1574.95|35
1639263300000|2021-12-11 22:55:00|1591.3|1575.3|1582.81|1566.81|1591.34|1575.34|1582.81|1566.81|95
1639263600000|2021-12-11 23:00:00|1582.77|1566.77|1584.22|1568.22|1584.29|1568.29|1581.52|1565.52|90
1639263900000|2021-12-11 23:05:00|1584.32|1568.32|1589.71|1573.71|1589.71|1573.71|1584.32|1568.32|72
1639264200000|2021-12-11 23:10:00|1589.61|1573.61|1588.2|1572.2|1594.52|1578.52|1585.28|1569.28|243
1639264500000|2021-12-11 23:15:00|1588.19|1572.19|1593.41|1577.41|1593.59|1577.59|1586.77|1570.77|207
1639264800000|2021-12-11 23:20:00|1593.16|1577.16|1597.43|1581.43|1597.58|1581.58|1591.26|1575.26|207
1639265100000|2021-12-11 23:25:00|1597.58|1581.58|1599.87|1583.87|1600.02|1584.02|1595.17|1579.17|279
1639265400000|2021-12-11 23:30:00|1599.76|1583.76|1598.82|1582.82|1600.61|1584.61|1595.5|1579.5|308
1639265700000|2021-12-11 23:35:00|1598.78|1582.78|1594.23|1578.23|1601.11|1585.11|1594.23|1578.23|245
1639266000000|2021-12-11 23:40:00|1594.14|1578.14|1595.5|1579.5|1596.26|1580.26|1589.8|1573.8|324
1639266300000|2021-12-11 23:45:00|1595.19|1579.19|1594.91|1578.91|1596.75|1580.75|1593.05|1577.05|212
1639266600000|2021-12-11 23:50:00|1594.96|1578.96|1597.47|1581.47|1597.53|1581.53|1594.25|1578.25|187
1639266900000|2021-12-11 23:55:00|1597.53|1581.53|1596.6|1580.6|1600.5|1584.5|1593.92|1577.92|183
1639267200000|2021-12-12 00:00:00|1596.82|1580.82|1598.97|1582.97|1602.26|1586.26|1596.82|1580.82|297
1639267500000|2021-12-12 00:05:00|1599.13|1583.13|1598.86|1582.86|1601.76|1585.76|1596.91|1580.91|229
1639267800000|2021-12-12 00:10:00|1599.17|1583.17|1597.23|1581.23|1600.53|1584.53|1596.03|1580.03|283
1639268100000|2021-12-12 00:15:00|1596.97|1580.97|1597.98|1581.98|1598.42|1582.42|1595.35|1579.35|190
1639268400000|2021-12-12 00:20:00|1597.8|1581.8|1598.41|1582.41|1601.03|1585.03|1596.44|1580.44|298
1639268700000|2021-12-12 00:25:00|1598.39|1582.39|1595.3|1579.3|1600.05|1584.05|1594.46|1578.46|162
1639269000000|2021-12-12 00:30:00|1595.12|1579.12|1587.2|1571.2|1595.12|1579.12|1586.49|1570.49|136
1639269300000|2021-12-12 00:35:00|1587.44|1571.44|1587.22|1571.22|1589.13|1573.13|1584.83|1568.83|196
1639269600000|2021-12-12 00:40:00|1587.19|1571.19|1586.72|1570.72|1588.72|1572.72|1585.36|1569.36|202
1639269900000|2021-12-12 00:45:00|1586.47|1570.47|1586.88|1570.88|1589.14|1573.14|1584.13|1568.13|169
1639270200000|2021-12-12 00:50:00|1586.66|1570.66|1586.52|1570.52|1587.26|1571.26|1584.21|1568.21|207
1639270500000|2021-12-12 00:55:00|1586.72|1570.72|1587.41|1571.41|1590.05|1574.05|1586.53|1570.53|173
1639270800000|2021-12-12 01:00:00|1587.29|1571.29|1589.56|1573.56|1589.77|1573.77|1585.97|1569.97|191
1639271100000|2021-12-12 01:05:00|1589.53|1573.53|1591.81|1575.81|1593.06|1577.06|1589.53|1573.53|140
1639271400000|2021-12-12 01:10:00|1591.63|1575.63|1588.82|1572.82|1591.92|1575.92|1586.97|1570.97|141
1639271700000|2021-12-12 01:15:00|1588.92|1572.92|1591.07|1575.07|1592.82|1576.82|1588.77|1572.77|152
1639272000000|2021-12-12 01:20:00|1590.9|1574.9|1578.3|1562.3|1591.64|1575.64|1577.75|1561.75|168
1639272300000|2021-12-12 01:25:00|1578.44|1562.44|1579.13|1563.13|1579.13|1563.13|1574.43|1558.43|176
1639272600000|2021-12-12 01:30:00|1579|1563|1580.27|1564.27|1580.3|1564.3|1575.12|1559.12|166
1639272900000|2021-12-12 01:35:00|1580.35|1564.35|1579.72|1563.72|1581.14|1565.14|1578.31|1562.31|188
1639273200000|2021-12-12 01:40:00|1579.69|1563.69|1581.23|1565.23|1581.53|1565.53|1579.01|1563.01|128
1639273500000|2021-12-12 01:45:00|1580.86|1564.86|1578.76|1562.76|1580.93|1564.93|1577.15|1561.15|71
1639273800000|2021-12-12 01:50:00|1578.81|1562.81|1579.12|1563.12|1579.79|1563.79|1577.77|1561.77|102
1639274100000|2021-12-12 01:55:00|1579.06|1563.06|1574.05|1558.05|1579.24|1563.24|1574.05|1558.05|143
1639274400000|2021-12-12 02:00:00|1574.11|1558.11|1573.05|1557.05|1575.47|1559.47|1570.59|1554.59|154
1639274700000|2021-12-12 02:05:00|1573.07|1557.07|1575.98|1559.98|1578.61|1562.61|1572.95|1556.95|243
1639275000000|2021-12-12 02:10:00|1576.01|1560.01|1573.68|1557.68|1576.79|1560.79|1572.94|1556.94|191
1639275300000|2021-12-12 02:15:00|1573.77|1557.77|1576.32|1560.32|1578.02|1562.02|1573.77|1557.77|170
1639275600000|2021-12-12 02:20:00|1576.25|1560.25|1577.08|1561.08|1577.66|1561.66|1575.46|1559.46|133
1639275900000|2021-12-12 02:25:00|1577.1|1561.1|1578.6|1562.6|1579.9|1563.9|1576.72|1560.72|170
1639276200000|2021-12-12 02:30:00|1578.53|1562.53|1580.46|1564.46|1580.99|1564.99|1576.59|1560.59|142
1639276500000|2021-12-12 02:35:00|1580.24|1564.24|1579.48|1563.48|1580.91|1564.91|1577.96|1561.96|102
1639276800000|2021-12-12 02:40:00|1579.45|1563.45|1583.87|1567.87|1583.87|1567.87|1579.45|1563.45|160
1639277100000|2021-12-12 02:45:00|1584.02|1568.02|1580.71|1564.71|1584.05|1568.05|1580.34|1564.34|125
1639277400000|2021-12-12 02:50:00|1580.95|1564.95|1576.63|1560.63|1581.69|1565.69|1575.51|1559.51|159
1639277700000|2021-12-12 02:55:00|1576.54|1560.54|1573.06|1557.06|1578.55|1562.55|1572.52|1556.52|150
1639278000000|2021-12-12 03:00:00|1573.04|1557.04|1576.52|1560.52|1577.12|1561.12|1573.04|1557.04|216
1639278300000|2021-12-12 03:05:00|1576.55|1560.55|1576.62|1560.62|1578.64|1562.64|1575.98|1559.98|182
1639278600000|2021-12-12 03:10:00|1576.52|1560.52|1576.94|1560.94|1576.94|1560.94|1575.41|1559.41|94
1639278900000|2021-12-12 03:15:00|1577.09|1561.09|1579.18|1563.18|1579.18|1563.18|1576.34|1560.34|126
1639279200000|2021-12-12 03:20:00|1579.22|1563.22|1579.67|1563.67|1580.27|1564.27|1577.66|1561.66|79
1639279500000|2021-12-12 03:25:00|1579.45|1563.45|1579.25|1563.25|1581.42|1565.42|1579.08|1563.08|108
1639279800000|2021-12-12 03:30:00|1579.4|1563.4|1580.65|1564.65|1583.03|1567.03|1579.39|1563.39|148
1639280100000|2021-12-12 03:35:00|1580.47|1564.47|1581.67|1565.67|1581.76|1565.76|1580.24|1564.24|101
1639280400000|2021-12-12 03:40:00|1581.51|1565.51|1580.21|1564.21|1583.98|1567.98|1580.16|1564.16|95
1639280700000|2021-12-12 03:45:00|1580.25|1564.25|1579|1563|1580.65|1564.65|1577.47|1561.47|78
1639281000000|2021-12-12 03:50:00|1579.15|1563.15|1578.51|1562.51|1579.16|1563.16|1577.65|1561.65|66
1639281300000|2021-12-12 03:55:00|1579.08|1563.08|1577.86|1561.86|1580.17|1564.17|1577.86|1561.86|68
1639281600000|2021-12-12 04:00:00|1577.85|1561.85|1572.78|1556.78|1579.6|1563.6|1572.56|1556.56|131
1639281900000|2021-12-12 04:05:00|1572.56|1556.56|1571.19|1555.19|1573.2|1557.2|1570.92|1554.92|145
1639282200000|2021-12-12 04:10:00|1571.2|1555.2|1571.18|1555.18|1574.37|1558.37|1571.12|1555.12|124
1639282500000|2021-12-12 04:15:00|1571.25|1555.25|1576.66|1560.66|1576.66|1560.66|1569.53|1553.53|204
1639282800000|2021-12-12 04:20:00|1576.56|1560.56|1575.09|1559.09|1578.92|1562.92|1574.8|1558.8|177
1639283100000|2021-12-12 04:25:00|1575.1|1559.1|1577.07|1561.07|1578.12|1562.12|1574.2|1558.2|115
1639283400000|2021-12-12 04:30:00|1576.97|1560.97|1577.1|1561.1|1579.05|1563.05|1574.26|1558.26|137
1639283700000|2021-12-12 04:35:00|1577.21|1561.21|1574.64|1558.64|1578.15|1562.15|1573.64|1557.64|110
1639284000000|2021-12-12 04:40:00|1574.65|1558.65|1572.92|1556.92|1577.27|1561.27|1572.17|1556.17|113
1639284300000|2021-12-12 04:45:00|1572.79|1556.79|1563.98|1547.98|1573.72|1557.72|1563.24|1547.24|247
1639284600000|2021-12-12 04:50:00|1563.97|1547.97|1558.49|1542.49|1564.21|1548.21|1555.71|1539.71|237
1639284900000|2021-12-12 04:55:00|1558.51|1542.51|1560.53|1544.53|1562.67|1546.67|1558.51|1542.51|130
1639285200000|2021-12-12 05:00:00|1560.71|1544.71|1568.57|1552.57|1568.9|1552.9|1560.71|1544.71|149
1639285500000|2021-12-12 05:05:00|1568.52|1552.52|1569.52|1553.52|1570.09|1554.09|1565.75|1549.75|177
1639285800000|2021-12-12 05:10:00|1569.63|1553.63|1567.15|1551.15|1570.2|1554.2|1566.62|1550.62|194
1639286100000|2021-12-12 05:15:00|1567.39|1551.39|1568.78|1552.78|1570.01|1554.01|1566.96|1550.96|130
1639286400000|2021-12-12 05:20:00|1568.74|1552.74|1574.11|1558.11|1574.13|1558.13|1568.18|1552.18|136
1639286700000|2021-12-12 05:25:00|1574.12|1558.12|1568.82|1552.82|1574.14|1558.14|1568.52|1552.52|130
1639287000000|2021-12-12 05:30:00|1568.7|1552.7|1570.2|1554.2|1571.08|1555.08|1568.04|1552.04|139
1639287300000|2021-12-12 05:35:00|1570.18|1554.18|1570.89|1554.89|1570.89|1554.89|1569.07|1553.07|64
1639287600000|2021-12-12 05:40:00|1570.78|1554.78|1570.53|1554.53|1572.67|1556.67|1569.81|1553.81|80
1639287900000|2021-12-12 05:45:00|1570.5|1554.5|1571.73|1555.73|1572.91|1556.91|1570.44|1554.44|85
1639288200000|2021-12-12 05:50:00|1572.06|1556.06|1568.85|1552.85|1572.53|1556.53|1568.78|1552.78|73
1639288500000|2021-12-12 05:55:00|1568.74|1552.74|1566.82|1550.82|1569.7|1553.7|1565.92|1549.92|191
1639288800000|2021-12-12 06:00:00|1567.04|1551.04|1565.55|1549.55|1567.67|1551.67|1561.37|1545.37|153
1639289100000|2021-12-12 06:05:00|1565.5|1549.5|1568.11|1552.11|1569.02|1553.02|1565.12|1549.12|81
1639289400000|2021-12-12 06:10:00|1568.12|1552.12|1571.21|1555.21|1571.56|1555.56|1568.11|1552.11|91
1639289700000|2021-12-12 06:15:00|1571|1555|1573.05|1557.05|1574.94|1558.94|1571|1555|162
1639290000000|2021-12-12 06:20:00|1572.9|1556.9|1574.26|1558.26|1575.61|1559.61|1571.84|1555.84|152
1639290300000|2021-12-12 06:25:00|1574.25|1558.25|1572.17|1556.17|1574.25|1558.25|1572.08|1556.08|143
1639290600000|2021-12-12 06:30:00|1572.21|1556.21|1574.24|1558.24|1574.65|1558.65|1572.21|1556.21|117
1639290900000|2021-12-12 06:35:00|1574.32|1558.32|1574.62|1558.62|1576.05|1560.05|1573.77|1557.77|142
1639291200000|2021-12-12 06:40:00|1574.53|1558.53|1578.99|1562.99|1579.13|1563.13|1574.21|1558.21|117
1639291500000|2021-12-12 06:45:00|1578.87|1562.87|1576.05|1560.05|1579.29|1563.29|1576.02|1560.02|209
1639291800000|2021-12-12 06:50:00|1576.24|1560.24|1577.35|1561.35|1578.18|1562.18|1576.02|1560.02|64
1639292100000|2021-12-12 06:55:00|1576.84|1560.84|1574.35|1558.35|1578.31|1562.31|1574.35|1558.35|109
1639292400000|2021-12-12 07:00:00|1574.45|1558.45|1573.91|1557.91|1577.29|1561.29|1573.23|1557.23|134
1639292700000|2021-12-12 07:05:00|1573.92|1557.92|1573.63|1557.63|1574.2|1558.2|1571.88|1555.88|138
1639293000000|2021-12-12 07:10:00|1573.32|1557.32|1572.25|1556.25|1573.97|1557.97|1572.25|1556.25|55
1639293300000|2021-12-12 07:15:00|1572.33|1556.33|1574.6|1558.6|1574.92|1558.92|1572.25|1556.25|128
1639293600000|2021-12-12 07:20:00|1574.7|1558.7|1575.38|1559.38|1575.38|1559.38|1572.98|1556.98|86
1639293900000|2021-12-12 07:25:00|1575.31|1559.31|1578.52|1562.52|1579.13|1563.13|1575.11|1559.11|164
1639294200000|2021-12-12 07:30:00|1578.3|1562.3|1578.36|1562.36|1578.81|1562.81|1576.55|1560.55|150
1639294500000|2021-12-12 07:35:00|1578.34|1562.34|1580.4|1564.4|1580.4|1564.4|1577.89|1561.89|61
1639294800000|2021-12-12 07:40:00|1580.42|1564.42|1579.43|1563.43|1580.42|1564.42|1577.48|1561.48|59
1639295100000|2021-12-12 07:45:00|1579.84|1563.84|1578.8|1562.8|1581.16|1565.16|1578.14|1562.14|102
1639295400000|2021-12-12 07:50:00|1578.68|1562.68|1577.08|1561.08|1578.71|1562.71|1577.08|1561.08|55
1639295700000|2021-12-12 07:55:00|1577.16|1561.16|1577.03|1561.03|1578.88|1562.88|1576.15|1560.15|90
1639296000000|2021-12-12 08:00:00|1577.11|1561.11|1572.74|1556.74|1579.49|1563.49|1572.24|1556.24|127
1639296300000|2021-12-12 08:05:00|1572.79|1556.79|1572.51|1556.51|1574.3|1558.3|1570.64|1554.64|121
1639296600000|2021-12-12 08:10:00|1572.36|1556.36|1572.85|1556.85|1574.25|1558.25|1572.36|1556.36|85
1639296900000|2021-12-12 08:15:00|1572.79|1556.79|1571.98|1555.98|1574.61|1558.61|1571.8|1555.8|112
1639297200000|2021-12-12 08:20:00|1571.8|1555.8|1572.54|1556.54|1574.52|1558.52|1571.46|1555.46|110
1639297500000|2021-12-12 08:25:00|1572.48|1556.48|1572.19|1556.19|1573.57|1557.57|1570.85|1554.85|107
1639297800000|2021-12-12 08:30:00|1572.07|1556.07|1567.95|1551.95|1572.19|1556.19|1567.83|1551.83|135
1639298100000|2021-12-12 08:35:00|1567.77|1551.77|1559.3|1543.3|1567.77|1551.77|1559.16|1543.16|144
1639298400000|2021-12-12 08:40:00|1559.11|1543.11|1554.52|1538.52|1559.2|1543.2|1553.12|1537.12|211
1639298700000|2021-12-12 08:45:00|1554.43|1538.43|1551.87|1535.87|1555.92|1539.92|1548.43|1532.43|251
1639299000000|2021-12-12 08:50:00|1551.65|1535.65|1554.54|1538.54|1555.43|1539.43|1551.65|1535.65|123
1639299300000|2021-12-12 08:55:00|1554.45|1538.45|1553.19|1537.19|1555.42|1539.42|1552.75|1536.75|181
1639299600000|2021-12-12 09:00:00|1552.96|1536.96|1555.13|1539.13|1555.73|1539.73|1552.61|1536.61|133
1639299900000|2021-12-12 09:05:00|1555.21|1539.21|1556.84|1540.84|1558.82|1542.82|1554.61|1538.61|101
1639300200000|2021-12-12 09:10:00|1556.85|1540.85|1552.58|1536.58|1556.85|1540.85|1552.44|1536.44|95
1639300500000|2021-12-12 09:15:00|1552.57|1536.57|1555.78|1539.78|1555.78|1539.78|1549.87|1533.87|173
1639300800000|2021-12-12 09:20:00|1555.57|1539.57|1556.58|1540.58|1557.91|1541.91|1554.47|1538.47|201
1639301100000|2021-12-12 09:25:00|1556.52|1540.52|1556.03|1540.03|1556.52|1540.52|1554.24|1538.24|108
1639301400000|2021-12-12 09:30:00|1555.99|1539.99|1554.08|1538.08|1555.99|1539.99|1553.09|1537.09|131
1639301700000|2021-12-12 09:35:00|1554.02|1538.02|1551|1535|1554.02|1538.02|1550.82|1534.82|121
1639302000000|2021-12-12 09:40:00|1550.79|1534.79|1548.76|1532.76|1551.22|1535.22|1548.48|1532.48|119
1639302300000|2021-12-12 09:45:00|1548.89|1532.89|1544.82|1528.82|1549.97|1533.97|1537.44|1521.44|274
1639302600000|2021-12-12 09:50:00|1544.96|1528.96|1543.26|1527.26|1549.06|1533.06|1542.63|1526.63|210
1639302900000|2021-12-12 09:55:00|1543.05|1527.05|1542.54|1526.54|1546.75|1530.75|1541.92|1525.92|150
1639303200000|2021-12-12 10:00:00|1542.49|1526.49|1541.46|1525.46|1545.33|1529.33|1541.46|1525.46|205
1639303500000|2021-12-12 10:05:00|1541.52|1525.52|1539.67|1523.67|1541.98|1525.98|1538.77|1522.77|168
1639303800000|2021-12-12 10:10:00|1539.79|1523.79|1539.9|1523.9|1541.69|1525.69|1535.07|1519.07|279
1639304100000|2021-12-12 10:15:00|1539.66|1523.66|1545.06|1529.06|1545.06|1529.06|1539.29|1523.29|202
1639304400000|2021-12-12 10:20:00|1545.25|1529.25|1548.04|1532.04|1549.14|1533.14|1545.25|1529.25|191
1639304700000|2021-12-12 10:25:00|1548.05|1532.05|1552.44|1536.44|1552.52|1536.52|1548.05|1532.05|171
1639305000000|2021-12-12 10:30:00|1552.66|1536.66|1555.3|1539.3|1558.52|1542.52|1552.18|1536.18|166
1639305300000|2021-12-12 10:35:00|1555.28|1539.28|1550.36|1534.36|1555.28|1539.28|1548.71|1532.71|225
1639305600000|2021-12-12 10:40:00|1550.24|1534.24|1555.29|1539.29|1555.29|1539.29|1549.91|1533.91|148
1639305900000|2021-12-12 10:45:00|1555.3|1539.3|1555.52|1539.52|1556.23|1540.23|1553.76|1537.76|134
1639306200000|2021-12-12 10:50:00|1555.44|1539.44|1553.51|1537.51|1555.56|1539.56|1552.06|1536.06|162
1639306500000|2021-12-12 10:55:00|1553.52|1537.52|1557.71|1541.71|1558.05|1542.05|1553.52|1537.52|185
1639306800000|2021-12-12 11:00:00|1557.67|1541.67|1555.35|1539.35|1560.68|1544.68|1554.8|1538.8|182
1639307100000|2021-12-12 11:05:00|1555.22|1539.22|1555.49|1539.49|1556.39|1540.39|1553.76|1537.76|170
1639307400000|2021-12-12 11:10:00|1555.68|1539.68|1557.76|1541.76|1559.66|1543.66|1555.68|1539.68|162
1639307700000|2021-12-12 11:15:00|1557.94|1541.94|1560.54|1544.54|1561.62|1545.62|1557|1541|193
1639308000000|2021-12-12 11:20:00|1560.82|1544.82|1562.95|1546.95|1563.19|1547.19|1560.29|1544.29|213
1639308300000|2021-12-12 11:25:00|1562.88|1546.88|1562.36|1546.36|1562.93|1546.93|1560.21|1544.21|156
1639308600000|2021-12-12 11:30:00|1562.43|1546.43|1563.56|1547.56|1564.5|1548.5|1560.82|1544.82|127
1639308900000|2021-12-12 11:35:00|1563.25|1547.25|1564.24|1548.24|1564.78|1548.78|1562|1546|118
1639309200000|2021-12-12 11:40:00|1564.38|1548.38|1571.08|1555.08|1572.08|1556.08|1564.23|1548.23|284
1639309500000|2021-12-12 11:45:00|1571.38|1555.38|1570.04|1554.04|1573.53|1557.53|1569.19|1553.19|237
1639309800000|2021-12-12 11:50:00|1570.01|1554.01|1566.8|1550.8|1570.11|1554.11|1564.86|1548.86|171
1639310100000|2021-12-12 11:55:00|1566.76|1550.76|1566.8|1550.8|1567.32|1551.32|1563.8|1547.8|192
1639310400000|2021-12-12 12:00:00|1566.53|1550.53|1571.38|1555.38|1571.8|1555.8|1566.38|1550.38|223
1639310700000|2021-12-12 12:05:00|1571.45|1555.45|1570.63|1554.63|1571.78|1555.78|1567.88|1551.88|158
1639311000000|2021-12-12 12:10:00|1570.78|1554.78|1573.51|1557.51|1577.94|1561.94|1570.14|1554.14|297
1639311300000|2021-12-12 12:15:00|1573.57|1557.57|1577.46|1561.46|1578.45|1562.45|1570.73|1554.73|266
1639311600000|2021-12-12 12:20:00|1577.54|1561.54|1582.43|1566.43|1582.43|1566.43|1577.52|1561.52|223
1639311900000|2021-12-12 12:25:00|1582.38|1566.38|1584.24|1568.24|1585.3|1569.3|1582.02|1566.02|199
1639312200000|2021-12-12 12:30:00|1584.35|1568.35|1580.77|1564.77|1586.11|1570.11|1580.77|1564.77|205
1639312500000|2021-12-12 12:35:00|1580.66|1564.66|1577.17|1561.17|1581.18|1565.18|1576.23|1560.23|166
1639312800000|2021-12-12 12:40:00|1577.21|1561.21|1577.4|1561.4|1578.3|1562.3|1576.36|1560.36|166
1639313100000|2021-12-12 12:45:00|1577.41|1561.41|1575.17|1559.17|1579.18|1563.18|1573.14|1557.14|224
1639313400000|2021-12-12 12:50:00|1575.16|1559.16|1571.94|1555.94|1575.69|1559.69|1571.85|1555.85|185
1639313700000|2021-12-12 12:55:00|1571.98|1555.98|1570.76|1554.76|1572.54|1556.54|1570.65|1554.65|87
1639314000000|2021-12-12 13:00:00|1570.81|1554.81|1569.55|1553.55|1571.73|1555.73|1569.55|1553.55|107
1639314300000|2021-12-12 13:05:00|1569.63|1553.63|1578.73|1562.73|1584.1|1571.9|1569.52|1553.52|234
1639314600000|2021-12-12 13:10:00|1578.65|1562.65|1577.87|1561.87|1579.51|1563.51|1577.22|1561.22|181
1639314900000|2021-12-12 13:15:00|1577.93|1561.93|1575.67|1559.67|1579.58|1563.58|1575.12|1559.12|132
1639315200000|2021-12-12 13:20:00|1575.68|1559.68|1575.29|1559.29|1576.21|1560.21|1574.31|1558.31|146
1639315500000|2021-12-12 13:25:00|1575.04|1559.04|1575.9|1559.9|1575.9|1559.9|1574.31|1558.31|104
1639315800000|2021-12-12 13:30:00|1575.85|1559.85|1577.41|1561.41|1577.41|1561.41|1575.44|1559.44|86
1639316100000|2021-12-12 13:35:00|1577.71|1561.71|1574.98|1558.98|1578.34|1562.34|1574.67|1558.67|113
1639316400000|2021-12-12 13:40:00|1575.19|1559.19|1578.51|1562.51|1579.31|1563.31|1575.19|1559.19|131
1639316700000|2021-12-12 13:45:00|1578.42|1562.42|1575.79|1559.79|1578.42|1562.42|1575.27|1559.27|110
1639317000000|2021-12-12 13:50:00|1575.75|1559.75|1577.42|1561.42|1577.73|1561.73|1575.55|1559.55|77
1639317300000|2021-12-12 13:55:00|1577.33|1561.33|1581.13|1565.13|1583.57|1567.57|1577.21|1561.21|170
1639317600000|2021-12-12 14:00:00|1581.59|1565.59|1581.32|1565.32|1583.01|1567.01|1579.56|1563.56|250
1639317900000|2021-12-12 14:05:00|1581.33|1565.33|1584.07|1568.07|1584.07|1568.07|1581.32|1565.32|114
1639318200000|2021-12-12 14:10:00|1584.02|1568.02|1585.36|1569.36|1587.71|1571.71|1583.93|1567.93|143
1639318500000|2021-12-12 14:15:00|1585.46|1569.46|1584.05|1568.05|1586.36|1570.36|1583.71|1567.71|133
1639318800000|2021-12-12 14:20:00|1584.07|1568.07|1581.93|1565.93|1584.65|1568.65|1581.65|1565.65|129
1639319100000|2021-12-12 14:25:00|1581.65|1565.65|1580.87|1564.87|1581.93|1565.93|1580.4|1564.4|111
1639319400000|2021-12-12 14:30:00|1580.95|1564.95|1579|1563|1581.41|1565.41|1579|1563|106
1639319700000|2021-12-12 14:35:00|1578.85|1562.85|1578.35|1562.35|1579.27|1563.27|1576.2|1560.2|157
1639320000000|2021-12-12 14:40:00|1578.36|1562.36|1578.89|1562.89|1581.55|1565.55|1578.12|1562.12|103
1639320300000|2021-12-12 14:45:00|1579.24|1563.24|1579.67|1563.67|1580.26|1564.26|1578.26|1562.26|95
1639320600000|2021-12-12 14:50:00|1579.57|1563.57|1581.21|1565.21|1582.41|1566.41|1579.57|1563.57|101
1639320900000|2021-12-12 14:55:00|1580.75|1564.75|1581.72|1565.72|1581.75|1565.75|1580.18|1564.18|96
1639321200000|2021-12-12 15:00:00|1581.75|1565.75|1580.53|1564.53|1584.13|1568.13|1578.92|1562.92|125
1639321500000|2021-12-12 15:05:00|1580.51|1564.51|1579.01|1563.01|1580.83|1564.83|1578.27|1562.27|85
1639321800000|2021-12-12 15:10:00|1578.86|1562.86|1580.13|1564.13|1580.22|1564.22|1577.47|1561.47|84
1639322100000|2021-12-12 15:15:00|1580.3|1564.3|1579.81|1563.81|1580.47|1564.47|1577.75|1561.75|88
1639322400000|2021-12-12 15:20:00|1579.79|1563.79|1580.9|1564.9|1582.75|1566.75|1579.79|1563.79|154
1639322700000|2021-12-12 15:25:00|1580.94|1564.94|1579.35|1563.35|1581.11|1565.11|1579.35|1563.35|90
1639323000000|2021-12-12 15:30:00|1579.34|1563.34|1576.26|1560.26|1580.28|1564.28|1576.24|1560.24|86
1639323300000|2021-12-12 15:35:00|1576.03|1560.03|1576.19|1560.19|1577.79|1561.79|1576.03|1560.03|75
1639323600000|2021-12-12 15:40:00|1576.37|1560.37|1576.5|1560.5|1577.64|1561.64|1575.71|1559.71|107
1639323900000|2021-12-12 15:45:00|1576.63|1560.63|1571.03|1555.03|1576.75|1560.75|1570.52|1554.52|131
1639324200000|2021-12-12 15:50:00|1571.09|1555.09|1572.68|1556.68|1573.54|1557.54|1569.47|1553.47|124
1639324500000|2021-12-12 15:55:00|1572.47|1556.47|1572.47|1556.47|1573.3|1557.3|1571.15|1555.15|95
1639324800000|2021-12-12 16:00:00|1572.61|1556.61|1574.81|1558.81|1574.81|1558.81|1570.62|1554.62|155
1639325100000|2021-12-12 16:05:00|1574.78|1558.78|1572.46|1556.46|1574.78|1558.78|1572.22|1556.22|162
1639325400000|2021-12-12 16:10:00|1572.59|1556.59|1570.43|1554.43|1573.06|1557.06|1569.6|1553.6|102
1639325700000|2021-12-12 16:15:00|1570.68|1554.68|1571|1555|1571.78|1555.78|1569.68|1553.68|63
1639326000000|2021-12-12 16:20:00|1570.98|1554.98|1574.1|1558.1|1575.49|1559.49|1570.7|1554.7|90
1639326300000|2021-12-12 16:25:00|1574.17|1558.17|1579.91|1563.91|1580.06|1564.06|1574.17|1558.17|53
1639326600000|2021-12-12 16:30:00|1579.9|1563.9|1580.21|1564.21|1581.33|1565.33|1579.02|1563.02|83
1639326900000|2021-12-12 16:35:00|1580.29|1564.29|1581.64|1565.64|1581.99|1565.99|1579.49|1563.49|67
1639327200000|2021-12-12 16:40:00|1581.61|1565.61|1581.5|1565.5|1582.53|1566.53|1580.22|1564.22|95
1639327500000|2021-12-12 16:45:00|1581.44|1565.44|1580.78|1564.78|1581.51|1565.51|1578.42|1562.42|69
1639327800000|2021-12-12 16:50:00|1580.85|1564.85|1582.43|1566.43|1582.44|1566.44|1579.66|1563.66|70
1639328100000|2021-12-12 16:55:00|1582.41|1566.41|1586.01|1570.01|1586.01|1570.01|1581.91|1565.91|89
1639328400000|2021-12-12 17:00:00|1586|1570|1598.15|1582.15|1598.97|1582.97|1585.64|1569.64|286
1639328700000|2021-12-12 17:05:00|1598.28|1582.28|1595.54|1579.54|1599.87|1583.87|1592.82|1576.82|331
1639329000000|2021-12-12 17:10:00|1595.51|1579.51|1600.13|1584.13|1603.59|1587.59|1595.5|1579.5|297
1639329300000|2021-12-12 17:15:00|1600.18|1584.18|1607.51|1591.51|1608.7|1592.7|1599.98|1583.98|310
1639329600000|2021-12-12 17:20:00|1607.53|1591.53|1608.48|1592.48|1610.54|1594.54|1606.72|1590.72|160
1639329900000|2021-12-12 17:25:00|1608.45|1592.45|1605.98|1589.98|1608.45|1592.45|1605.98|1589.98|175
1639330200000|2021-12-12 17:30:00|1605.94|1589.94|1599.71|1583.71|1606|1590|1597.66|1581.66|293
1639330500000|2021-12-12 17:35:00|1599.87|1583.87|1598.6|1582.6|1602.32|1586.32|1596.23|1580.23|267
1639330800000|2021-12-12 17:40:00|1598.53|1582.53|1598.33|1582.33|1599.42|1583.42|1597.44|1581.44|254
1639331100000|2021-12-12 17:45:00|1598.2|1582.2|1602.08|1586.08|1603.54|1587.54|1597.56|1581.56|280
1639331400000|2021-12-12 17:50:00|1601.99|1585.99|1603.12|1587.12|1603.78|1587.78|1601|1585|214
1639331700000|2021-12-12 17:55:00|1603.19|1587.19|1604.37|1588.37|1605.74|1589.74|1601.67|1585.67|257
1639332000000|2021-12-12 18:00:00|1604.62|1588.62|1608.93|1592.93|1610.57|1594.57|1604.62|1588.62|268
1639332300000|2021-12-12 18:05:00|1609.03|1593.03|1611.44|1595.44|1612.48|1596.48|1608.93|1592.93|308
1639332600000|2021-12-12 18:10:00|1611.45|1595.45|1618.31|1602.31|1619.25|1603.25|1611.34|1595.34|419
1639332900000|2021-12-12 18:15:00|1618.53|1602.53|1616.37|1600.37|1622.36|1606.36|1616.37|1600.37|316
1639333200000|2021-12-12 18:20:00|1616.14|1600.14|1617.14|1601.14|1618.99|1602.99|1614.1|1598.1|263
1639333500000|2021-12-12 18:25:00|1617.16|1601.16|1619.31|1603.31|1619.65|1603.65|1612.55|1596.55|262
1639333800000|2021-12-12 18:30:00|1619.34|1603.34|1617.41|1601.41|1621.36|1605.36|1617.27|1601.27|223
1639334100000|2021-12-12 18:35:00|1617.58|1601.58|1617.19|1601.19|1618.52|1602.52|1615.66|1599.66|164
1639334400000|2021-12-12 18:40:00|1617.27|1601.27|1618.25|1602.25|1618.88|1602.88|1616.59|1600.59|178
1639334700000|2021-12-12 18:45:00|1618.2|1602.2|1616.58|1600.58|1618.2|1602.2|1614.54|1598.54|158
1639335000000|2021-12-12 18:50:00|1616.78|1600.78|1617.63|1601.63|1620.2|1604.2|1616.27|1600.27|164
1639335300000|2021-12-12 18:55:00|1617.65|1601.65|1619.88|1603.88|1620.55|1604.55|1615.45|1599.45|129
1639335600000|2021-12-12 19:00:00|1619.91|1603.91|1621.35|1605.35|1623.66|1607.66|1619.91|1603.91|248
1639335900000|2021-12-12 19:05:00|1621.23|1605.23|1620.31|1604.31|1621.59|1605.59|1618.84|1602.84|207
1639336200000|2021-12-12 19:10:00|1620.25|1604.25|1618.81|1602.81|1621.1|1605.1|1617.69|1601.69|162
1639336500000|2021-12-12 19:15:00|1618.73|1602.73|1619.19|1603.19|1620.05|1604.05|1618.6|1602.6|75
1639336800000|2021-12-12 19:20:00|1619.44|1603.44|1617.83|1601.83|1619.77|1603.77|1617.42|1601.42|83
1639337100000|2021-12-12 19:25:00|1617.74|1601.74|1614.85|1598.85|1617.74|1601.74|1612.81|1596.81|171
1639337400000|2021-12-12 19:30:00|1614.73|1598.73|1615.82|1599.82|1616.58|1600.58|1614.7|1598.7|170
1639337700000|2021-12-12 19:35:00|1615.59|1599.59|1616.17|1600.17|1617.91|1601.91|1615.44|1599.44|153
1639338000000|2021-12-12 19:40:00|1615.95|1599.95|1615.17|1599.17|1616.25|1600.25|1613.66|1597.66|125
1639338300000|2021-12-12 19:45:00|1615.11|1599.11|1612.34|1596.34|1615.11|1599.11|1611.17|1595.17|190
1639338600000|2021-12-12 19:50:00|1612.31|1596.31|1612.5|1596.5|1613.67|1597.67|1612.28|1596.28|114
1639338900000|2021-12-12 19:55:00|1612.56|1596.56|1615.28|1599.28|1615.53|1599.53|1611.11|1595.11|128
1639339200000|2021-12-12 20:00:00|1615.37|1599.37|1616.65|1600.65|1618.59|1602.59|1613.09|1597.09|167
1639339500000|2021-12-12 20:05:00|1616.73|1600.73|1620.19|1604.19|1622.67|1606.67|1616.33|1600.33|156
1639339800000|2021-12-12 20:10:00|1620.16|1604.16|1617.75|1601.75|1621.19|1605.19|1617.02|1601.02|156
1639340100000|2021-12-12 20:15:00|1617.74|1601.74|1619.16|1603.16|1619.88|1603.88|1617.74|1601.74|106
1639340400000|2021-12-12 20:20:00|1619.24|1603.24|1621.26|1605.26|1621.62|1605.62|1619.15|1603.15|156
1639340700000|2021-12-12 20:25:00|1621.3|1605.3|1621.12|1605.12|1621.75|1605.75|1620.23|1604.23|92
1639341000000|2021-12-12 20:30:00|1621.04|1605.04|1623.78|1607.78|1623.94|1607.94|1621.04|1605.04|141
1639341300000|2021-12-12 20:35:00|1623.72|1607.72|1623.23|1605.73|1623.73|1607.72|1622.03|1605.48|98
1639341600000|2021-12-12 20:40:00|1623.19|1605.69|1622.58|1605.08|1623.68|1606.18|1622.42|1604.92|57
1639341900000|2021-12-12 20:45:00|1622.59|1605.09|1622.3|1604.8|1623.35|1605.85|1620.87|1603.37|62
1639342200000|2021-12-12 20:50:00|1622.37|1604.87|1624.64|1607.14|1625.21|1607.71|1621.63|1604.13|86
1639342500000|2021-12-12 20:55:00|1624.54|1607.04|1627.82|1610.32|1627.82|1610.32|1624.49|1606.99|120
1639342800000|2021-12-12 21:00:00|1627.93|1610.43|1619.56|1602.06|1627.93|1610.43|1619.11|1601.61|104
1639343100000|2021-12-12 21:05:00|1619.87|1602.37|1618.04|1600.54|1619.99|1602.49|1618.01|1600.51|67
1639343400000|2021-12-12 21:10:00|1618.02|1600.52|1620.47|1602.97|1620.59|1603.09|1617.95|1600.45|86
1639343700000|2021-12-12 21:15:00|1620.53|1603.03|1621.65|1604.15|1621.95|1604.45|1619.74|1602.24|70
1639344000000|2021-12-12 21:20:00|1621.77|1604.27|1621.31|1603.81|1622.3|1604.8|1620.26|1602.76|71
1639344300000|2021-12-12 21:25:00|1621.49|1603.99|1619.87|1602.37|1621.51|1604.01|1619.72|1602.22|65
1639344600000|2021-12-12 21:30:00|1619.81|1602.31|1619.85|1602.35|1620.16|1602.66|1618.25|1600.75|65
1639344900000|2021-12-12 21:35:00|1620.01|1602.51|1618.49|1600.99|1620.75|1603.25|1616.53|1599.03|94
1639345200000|2021-12-12 21:40:00|1618.28|1600.78|1619.09|1601.59|1619.25|1601.75|1616.45|1598.95|164
1639345500000|2021-12-12 21:45:00|1619.11|1601.61|1617.49|1599.99|1621.81|1604.31|1617.48|1599.98|116
1639345800000|2021-12-12 21:50:00|1617.69|1600.19|1615.56|1598.06|1618.33|1600.83|1614.42|1596.92|125
1639346100000|2021-12-12 21:55:00|1615.63|1598.13|1619.41|1601.91|1621.42|1603.92|1615.45|1597.95|153
1639346400000|2021-12-12 22:00:00|1619.73|1602.23|1621.43|1605.43|1622.85|1605.7|1619.73|1602.23|159
1639346700000|2021-12-12 22:05:00|1621.31|1605.31|1619.5|1603.5|1621.43|1605.43|1619.35|1603.35|75
1639347000000|2021-12-12 22:10:00|1619.92|1603.92|1621.1|1605.1|1622.64|1606.64|1619.5|1603.5|96
1639347300000|2021-12-12 22:15:00|1621.5|1605.5|1618.54|1602.54|1621.5|1605.5|1617.5|1601.5|68
1639347600000|2021-12-12 22:20:00|1618.58|1602.58|1615|1599|1618.58|1602.58|1613.4|1597.4|57
1639347900000|2021-12-12 22:25:00|1614.7|1598.7|1613.77|1597.77|1617.4|1601.4|1613.5|1597.5|63
1639348200000|2021-12-12 22:30:00|1614.28|1598.28|1616.54|1600.54|1616.82|1600.82|1614.28|1598.28|56
1639348500000|2021-12-12 22:35:00|1616.7|1600.7|1616.5|1600.5|1616.98|1600.98|1615.68|1599.68|31
1639348800000|2021-12-12 22:40:00|1616|1600|1617.06|1601.06|1617.69|1601.69|1615.43|1599.43|69
1639349100000|2021-12-12 22:45:00|1616.91|1600.91|1617.55|1601.55|1619.4|1603.4|1616.67|1600.67|60
1639349400000|2021-12-12 22:50:00|1617.8|1601.8|1617.85|1601.85|1620|1604|1616.7|1600.7|73
1639349700000|2021-12-12 22:55:00|1618|1602|1620.25|1604.25|1620.6|1604.6|1614.52|1598.52|99
1639350000000|2021-12-12 23:00:00|1619.5|1603.5|1617.32|1601.32|1623|1607|1616.7|1600.7|198
1639350300000|2021-12-12 23:05:00|1617.42|1601.42|1621.75|1605.75|1624|1608|1617.09|1601.09|236
1639350600000|2021-12-12 23:10:00|1621.79|1605.79|1622.92|1606.92|1624.15|1608.15|1621.5|1605.5|182
1639350900000|2021-12-12 23:15:00|1622.79|1606.79|1626.5|1610.5|1626.5|1610.5|1621.5|1605.5|162
1639351200000|2021-12-12 23:20:00|1626.4|1610.4|1619.81|1603.81|1626.5|1610.5|1619.7|1603.7|128
1639351500000|2021-12-12 23:25:00|1620.1|1604.1|1618.03|1602.03|1621|1605|1617|1601|142
1639351800000|2021-12-12 23:30:00|1617.5|1601.5|1611|1595|1618.99|1602.99|1610.5|1594.5|131
1639352100000|2021-12-12 23:35:00|1611.02|1595.02|1607.82|1591.82|1613.45|1597.45|1606.96|1590.96|113
1639352400000|2021-12-12 23:40:00|1607.5|1591.5|1607|1591|1610.22|1594.22|1605.06|1589.06|112
1639352700000|2021-12-12 23:45:00|1606.9|1590.9|1604.58|1588.58|1608.92|1592.92|1603.5|1587.5|119
1639353000000|2021-12-12 23:50:00|1604.79|1588.79|1607.5|1591.5|1609.3|1593.3|1604.79|1588.79|162
1639353300000|2021-12-12 23:55:00|1607.35|1591.35|1609|1593|1611.7|1595.7|1606.21|1590.21|149
1639353600000|2021-12-13 00:00:00|1608.82|1592.82|1615.79|1599.79|1616|1600|1608.32|1592.32|183
1639353900000|2021-12-13 00:05:00|1615.5|1599.5|1614.5|1598.5|1617.15|1601.15|1612.25|1596.25|171
1639354200000|2021-12-13 00:10:00|1614|1598|1615.48|1599.48|1615.7|1599.7|1613|1597|161
1639354500000|2021-12-13 00:15:00|1615.5|1599.5|1613|1597|1616.95|1600.95|1611.55|1595.55|127
1639354800000|2021-12-13 00:20:00|1612.92|1596.92|1604.53|1588.53|1613.05|1597.05|1604.44|1588.44|166
1639355100000|2021-12-13 00:25:00|1605.03|1589.03|1600.5|1584.5|1605.03|1589.03|1595.4|1579.4|238
1639355400000|2021-12-13 00:30:00|1600.78|1584.78|1597.5|1581.5|1601|1585|1596.15|1580.15|156
1639355700000|2021-12-13 00:35:00|1597.46|1581.46|1594.33|1578.33|1598.5|1582.5|1591.75|1575.75|140
1639356000000|2021-12-13 00:40:00|1594.52|1578.52|1598.32|1582.32|1598.5|1582.5|1592.53|1576.53|142
1639356300000|2021-12-13 00:45:00|1598.33|1582.33|1595.18|1579.18|1599.77|1583.77|1593.5|1577.5|114
1639356600000|2021-12-13 00:50:00|1594.92|1578.92|1588.5|1572.5|1595.5|1579.5|1588|1572|137
1639356900000|2021-12-13 00:55:00|1588.1|1572.1|1588.92|1572.92|1589.95|1573.95|1583.3|1567.3|238
1639357200000|2021-12-13 01:00:00|1588.98|1572.98|1581.5|1565.5|1588.98|1572.98|1578.22|1562.22|236
1639357500000|2021-12-13 01:05:00|1582|1566|1573.5|1557.5|1582.5|1566.5|1573.5|1557.5|193
1639357800000|2021-12-13 01:10:00|1572.86|1556.86|1564.5|1548.5|1572.86|1556.86|1560.8|1544.8|192
1639358100000|2021-12-13 01:15:00|1564.72|1548.72|1570.5|1554.5|1570.58|1554.58|1561.45|1545.45|213
1639358400000|2021-12-13 01:20:00|1570.55|1554.55|1568.92|1552.92|1571.15|1555.15|1567.13|1551.13|136
1639358700000|2021-12-13 01:25:00|1569.45|1553.45|1563.5|1547.5|1570.24|1554.24|1559.71|1543.71|201
1639359000000|2021-12-13 01:30:00|1563.69|1547.69|1565.5|1549.5|1569|1553|1561.44|1545.44|163
1639359300000|2021-12-13 01:35:00|1565.41|1549.41|1564.52|1548.52|1568.1|1552.1|1564.52|1548.52|136
1639359600000|2021-12-13 01:40:00|1564.53|1548.53|1560|1544|1564.53|1548.53|1554|1538|206
1639359900000|2021-12-13 01:45:00|1560.32|1544.32|1558|1542|1562.3|1546.3|1557.5|1541.5|109
1639360200000|2021-12-13 01:50:00|1558.05|1542.05|1553.5|1537.5|1560.6|1544.6|1553|1537|150
1639360500000|2021-12-13 01:55:00|1553.79|1537.79|1551.6|1535.6|1556.5|1540.5|1551.6|1535.6|112
1639360800000|2021-12-13 02:00:00|1551|1535|1557.5|1541.5|1559.54|1543.54|1549.5|1533.5|182
1639361100000|2021-12-13 02:05:00|1557.53|1541.53|1562.14|1546.14|1564.5|1548.5|1557.48|1541.48|137
1639361400000|2021-12-13 02:10:00|1562.27|1546.27|1556.94|1540.94|1562.44|1546.44|1556|1540|114
1639361700000|2021-12-13 02:15:00|1556.9|1540.9|1557.5|1541.5|1557.54|1541.54|1553.75|1537.75|79
1639362000000|2021-12-13 02:20:00|1557.61|1541.61|1556.3|1540.3|1559.83|1543.83|1555.72|1539.72|78
1639362300000|2021-12-13 02:25:00|1556.5|1540.5|1553.5|1537.5|1556.5|1540.5|1553.36|1537.36|63
1639362600000|2021-12-13 02:30:00|1554|1538|1551|1535|1556|1540|1550|1534|57
1639362900000|2021-12-13 02:35:00|1551.5|1535.5|1553.5|1537.5|1554.3|1538.3|1546.13|1530.13|161
1639363200000|2021-12-13 02:40:00|1553.78|1537.78|1553.17|1537.17|1555.1|1539.1|1552.25|1536.25|90
1639363500000|2021-12-13 02:45:00|1552.75|1536.75|1551.2|1535.2|1555.52|1539.52|1551.2|1535.2|69
1639363800000|2021-12-13 02:50:00|1550.95|1534.95|1551.85|1535.85|1552.69|1536.69|1548.5|1532.5|92
1639364100000|2021-12-13 02:55:00|1551.45|1535.45|1550|1534|1552.69|1536.69|1549.5|1533.5|142
1639364400000|2021-12-13 03:00:00|1549.1|1533.1|1547|1531|1549.35|1533.35|1545.5|1529.5|81
1639364700000|2021-12-13 03:05:00|1547.09|1531.09|1549.65|1533.65|1550.35|1534.35|1547|1531|79
1639365000000|2021-12-13 03:10:00|1549.51|1533.51|1550.56|1534.56|1551.32|1535.32|1547.9|1531.9|93
1639365300000|2021-12-13 03:15:00|1550.55|1534.55|1548.35|1532.35|1550.79|1534.79|1547.5|1531.5|111
1639365600000|2021-12-13 03:20:00|1547.92|1531.92|1550.75|1534.75|1550.84|1534.84|1547.5|1531.5|74
1639365900000|2021-12-13 03:25:00|1550.72|1534.72|1550.5|1534.5|1550.99|1534.99|1548.5|1532.5|104
1639366200000|2021-12-13 03:30:00|1550.57|1534.57|1551.29|1535.29|1552.1|1536.1|1550.13|1534.13|99
1639366500000|2021-12-13 03:35:00|1551.32|1535.32|1550.55|1534.55|1551.42|1535.42|1547.45|1531.45|67
1639366800000|2021-12-13 03:40:00|1550.58|1534.58|1551.19|1535.19|1551.78|1535.78|1548.98|1532.98|104
1639367100000|2021-12-13 03:45:00|1550.78|1534.78|1551.5|1535.5|1552|1536|1550.78|1534.78|59
1639367400000|2021-12-13 03:50:00|1551.42|1535.42|1549.45|1533.45|1551.42|1535.42|1548.5|1532.5|53
1639367700000|2021-12-13 03:55:00|1549.4|1533.4|1547.13|1531.13|1550.53|1534.53|1546.5|1530.5|107
1639368000000|2021-12-13 04:00:00|1547.1|1531.1|1544|1528|1547.3|1531.3|1542.22|1526.22|85
1639368300000|2021-12-13 04:05:00|1544.4|1528.4|1545.92|1529.92|1546.15|1530.15|1543.5|1527.5|112
1639368600000|2021-12-13 04:10:00|1546.05|1530.05|1552.06|1536.06|1552.37|1536.37|1545.5|1529.5|74
1639368900000|2021-12-13 04:15:00|1551.87|1535.87|1546.25|1530.25|1552.37|1536.37|1546.25|1530.25|69
1639369200000|2021-12-13 04:20:00|1546.1|1530.1|1548|1532|1549.58|1533.58|1546.1|1530.1|55
1639369500000|2021-12-13 04:25:00|1548.11|1532.11|1547|1531|1548.5|1532.5|1546.5|1530.5|53
1639369800000|2021-12-13 04:30:00|1547.3|1531.3|1548.13|1532.13|1548.3|1532.3|1546|1530|50
1639370100000|2021-12-13 04:35:00|1548.1|1532.1|1549.25|1533.25|1550.75|1534.75|1547.6|1531.6|69
1639370400000|2021-12-13 04:40:00|1549|1533|1549.88|1533.88|1550.16|1534.16|1547.6|1531.6|58
1639370700000|2021-12-13 04:45:00|1549.48|1533.48|1550.5|1534.5|1550.5|1534.5|1548.92|1532.92|39
1639371000000|2021-12-13 04:50:00|1549.79|1533.79|1550.65|1534.65|1551.1|1535.1|1549.1|1533.1|32
1639371300000|2021-12-13 04:55:00|1551.15|1535.15|1551.08|1535.08|1551.58|1535.58|1549.5|1533.5|114
1639371600000|2021-12-13 05:00:00|1551|1535|1549.72|1533.72|1551|1535|1548.26|1532.26|113
1639371900000|2021-12-13 05:05:00|1549.5|1533.5|1550.59|1534.59|1551.22|1535.22|1549.09|1533.09|62
1639372200000|2021-12-13 05:10:00|1550.61|1534.61|1550.92|1534.92|1550.92|1534.92|1549|1533|47
1639372500000|2021-12-13 05:15:00|1550.71|1534.71|1551.5|1535.5|1551.5|1535.5|1547.5|1531.5|93
1639372800000|2021-12-13 05:20:00|1551.43|1535.43|1547.17|1531.17|1551.43|1535.43|1547.17|1531.17|71
1639373100000|2021-12-13 05:25:00|1547.39|1531.39|1544.75|1528.75|1547.5|1531.5|1543.5|1527.5|80
1639373400000|2021-12-13 05:30:00|1545.25|1529.25|1543.5|1527.5|1545.25|1529.25|1540.85|1524.85|103
1639373700000|2021-12-13 05:35:00|1543.88|1527.88|1547.36|1531.36|1547.45|1531.45|1543.88|1527.88|85
1639374000000|2021-12-13 05:40:00|1547.5|1531.5|1551.25|1535.25|1552.26|1536.26|1547.5|1531.5|167
1639374300000|2021-12-13 05:45:00|1551.2|1535.2|1570.64|1554.64|1570.89|1554.89|1550.44|1534.44|273
1639374600000|2021-12-13 05:50:00|1571.14|1555.14|1576|1560|1580.12|1564.12|1570.65|1554.65|225
1639374900000|2021-12-13 05:55:00|1576.5|1560.5|1580.25|1564.25|1580.3|1564.3|1573.08|1557.08|223
1639375200000|2021-12-13 06:00:00|1580.3|1564.3|1580.78|1564.78|1581|1565|1576.17|1560.17|187
1639375500000|2021-12-13 06:05:00|1581.45|1565.45|1579.55|1563.55|1587.82|1571.82|1579.54|1563.54|140
1639375800000|2021-12-13 06:10:00|1579.5|1563.5|1571.22|1555.22|1579.8|1563.8|1570.31|1554.31|90
1639376100000|2021-12-13 06:15:00|1570.8|1554.8|1572.69|1556.69|1572.69|1556.69|1568.87|1552.87|98
1639376400000|2021-12-13 06:20:00|1572.5|1556.5|1571.5|1555.5|1573.05|1557.05|1566.22|1550.22|151
1639376700000|2021-12-13 06:25:00|1571.19|1555.19|1564.44|1548.44|1572.5|1556.5|1563.4|1547.4|170
1639377000000|2021-12-13 06:30:00|1565.25|1549.25|1560.75|1544.75|1565.95|1549.95|1557.18|1541.18|179
1639377300000|2021-12-13 06:35:00|1561.3|1545.3|1561.82|1545.82|1565.5|1549.5|1560.5|1544.5|90
1639377600000|2021-12-13 06:40:00|1561.5|1545.5|1555.98|1539.98|1563.55|1547.55|1552.89|1536.89|140
1639377900000|2021-12-13 06:45:00|1555.93|1539.93|1553.75|1537.75|1555.93|1539.93|1550.6|1534.6|107
1639378200000|2021-12-13 06:50:00|1553.67|1537.67|1550|1534|1555|1539|1549.94|1533.94|112
1639378500000|2021-12-13 06:55:00|1549.5|1533.5|1549.5|1533.5|1552.63|1536.63|1543.49|1527.49|174
1639378800000|2021-12-13 07:00:00|1549.4|1533.4|1553.5|1537.5|1554|1538|1547|1531|133
1639379100000|2021-12-13 07:05:00|1553.41|1537.41|1547.5|1531.5|1553.5|1537.5|1544.42|1528.42|143
1639379400000|2021-12-13 07:10:00|1546.94|1530.94|1540.92|1524.92|1546.94|1530.94|1540.5|1524.5|167
1639379700000|2021-12-13 07:15:00|1540.5|1524.5|1544.34|1528.34|1549.45|1533.45|1540.5|1524.5|163
1639380000000|2021-12-13 07:20:00|1543.5|1527.5|1545.15|1529.15|1548.45|1532.45|1543.35|1527.35|112
1639380300000|2021-12-13 07:25:00|1545.5|1529.5|1548.15|1532.15|1549.4|1533.4|1543.5|1527.5|123
1639380600000|2021-12-13 07:30:00|1548.25|1532.25|1552.92|1536.92|1553.5|1537.5|1547.75|1531.75|125
1639380900000|2021-12-13 07:35:00|1552.87|1536.87|1547.19|1531.19|1553.03|1537.03|1546.83|1530.83|58
1639381200000|2021-12-13 07:40:00|1547.07|1531.07|1536.3|1520.3|1547.33|1531.33|1534.92|1518.92|149
1639381500000|2021-12-13 07:45:00|1535.8|1519.8|1534.73|1518.73|1538.9|1522.9|1533.5|1517.5|106
1639381800000|2021-12-13 07:50:00|1534.63|1518.63|1536.5|1520.5|1537|1521|1534.02|1518.02|88
1639382100000|2021-12-13 07:55:00|1536.32|1520.32|1536.86|1520.86|1538.5|1522.5|1534.15|1518.15|81
1639382400000|2021-12-13 08:00:00|1537.5|1521.5|1537|1521|1541.42|1525.42|1537|1521|106
1639382700000|2021-12-13 08:05:00|1536.92|1520.92|1535|1519|1539.9|1523.9|1524.5|1508.5|331
1639383000000|2021-12-13 08:10:00|1535.5|1519.5|1544.5|1528.5|1546|1530|1535|1519|286
1639383300000|2021-12-13 08:15:00|1544|1528|1547.92|1531.92|1548.3|1532.3|1542.09|1526.09|166
1639383600000|2021-12-13 08:20:00|1547.57|1531.57|1548.5|1532.5|1551.5|1535.5|1547.5|1531.5|162
1639383900000|2021-12-13 08:25:00|1547.8|1531.8|1551.12|1535.12|1551.4|1535.4|1546.8|1530.8|111
1639384200000|2021-12-13 08:30:00|1551|1535|1563.45|1547.45|1563.45|1547.45|1550.5|1534.5|155
1639384500000|2021-12-13 08:35:00|1563.37|1547.37|1555.68|1539.68|1563.45|1547.45|1554.5|1538.5|154
1639384800000|2021-12-13 08:40:00|1555.98|1539.98|1563.45|1547.45|1563.45|1547.45|1555.41|1539.41|125
1639385100000|2021-12-13 08:45:00|1563.5|1547.5|1561.86|1545.86|1564.03|1548.03|1560.53|1544.53|110
1639385400000|2021-12-13 08:50:00|1561.8|1545.8|1566.16|1550.16|1568.3|1552.3|1560.23|1544.23|146
1639385700000|2021-12-13 08:55:00|1566.35|1550.35|1564.36|1548.36|1567.5|1551.5|1563.18|1547.18|123
1639386000000|2021-12-13 09:00:00|1564.25|1548.25|1565.5|1549.5|1569.68|1553.68|1563.89|1547.89|156
1639386300000|2021-12-13 09:05:00|1565.55|1549.55|1558.65|1542.65|1565.55|1549.55|1558.65|1542.65|171
1639386600000|2021-12-13 09:10:00|1558.5|1542.5|1559.75|1543.75|1561.35|1545.35|1556.5|1540.5|144
1639386900000|2021-12-13 09:15:00|1560.03|1544.03|1555.16|1539.16|1560.03|1544.03|1553.42|1537.42|89
1639387200000|2021-12-13 09:20:00|1555.45|1539.45|1557|1541|1557.45|1541.45|1555.13|1539.13|93
1639387500000|2021-12-13 09:25:00|1556.89|1540.89|1554.91|1538.91|1556.89|1540.89|1551|1535|159
1639387800000|2021-12-13 09:30:00|1554.8|1538.8|1550|1534|1555.48|1539.48|1550|1534|107
1639388100000|2021-12-13 09:35:00|1550.1|1534.1|1555.5|1539.5|1555.98|1539.98|1549.5|1533.5|124
1639388400000|2021-12-13 09:40:00|1555.68|1539.68|1555.82|1539.82|1557.25|1541.25|1551.9|1535.9|180
1639388700000|2021-12-13 09:45:00|1556.25|1540.25|1559.45|1543.45|1560.2|1544.2|1555.41|1539.41|107
1639389000000|2021-12-13 09:50:00|1559.67|1543.67|1557.78|1541.78|1560.72|1544.72|1557|1541|107
1639389300000|2021-12-13 09:55:00|1557.5|1541.5|1558|1542|1558.53|1542.53|1553.5|1537.5|104
1639389600000|2021-12-13 10:00:00|1557.38|1541.38|1559.12|1543.12|1560.67|1544.67|1554.49|1538.49|131
1639389900000|2021-12-13 10:05:00|1559.2|1543.2|1552.69|1536.69|1559.32|1543.32|1547.08|1531.08|163
1639390200000|2021-12-13 10:10:00|1553.25|1537.25|1549.92|1533.92|1555.72|1539.72|1549.5|1533.5|174
1639390500000|2021-12-13 10:15:00|1549.5|1533.5|1549.22|1533.22|1552.5|1536.5|1547.5|1531.5|164
1639390800000|2021-12-13 10:20:00|1549.42|1533.42|1546.03|1530.03|1549.42|1533.42|1542.48|1526.48|134
1639391100000|2021-12-13 10:25:00|1545.5|1529.5|1545.25|1529.25|1546.98|1530.98|1543.4|1527.4|124
1639391400000|2021-12-13 10:30:00|1545.5|1529.5|1548|1532|1552.62|1536.62|1545.42|1529.42|102
1639391700000|2021-12-13 10:35:00|1547.5|1531.5|1548.47|1532.47|1548.59|1532.59|1543.24|1527.24|186
1639392000000|2021-12-13 10:40:00|1548.05|1532.05|1547.82|1531.82|1550.03|1534.03|1546.5|1530.5|133
1639392300000|2021-12-13 10:45:00|1548.02|1532.02|1548.6|1532.6|1553.85|1537.85|1547.5|1531.5|154
1639392600000|2021-12-13 10:50:00|1548.5|1532.5|1547.22|1531.22|1549.74|1533.74|1545.92|1529.92|87
1639392900000|2021-12-13 10:55:00|1547.72|1531.72|1552.5|1536.5|1553|1537|1547.72|1531.72|120
1639393200000|2021-12-13 11:00:00|1552|1536|1551.5|1535.5|1552.5|1536.5|1546.32|1530.32|120
1639393500000|2021-12-13 11:05:00|1551.57|1535.57|1555.5|1539.5|1556.42|1540.42|1550.5|1534.5|149
1639393800000|2021-12-13 11:10:00|1556|1540|1555|1539|1556.17|1540.17|1551.65|1535.65|148
1639394100000|2021-12-13 11:15:00|1554.72|1538.72|1556|1540|1556.63|1540.63|1552.92|1536.92|162
1639394400000|2021-12-13 11:20:00|1555.75|1539.75|1556|1540|1557.35|1541.35|1555.25|1539.25|93
1639394700000|2021-12-13 11:25:00|1555.15|1539.15|1551.82|1535.82|1555.15|1539.15|1551.39|1535.39|70
1639395000000|2021-12-13 11:30:00|1551.5|1535.5|1555.92|1539.92|1556.39|1540.39|1551.5|1535.5|114
1639395300000|2021-12-13 11:35:00|1556.4|1540.4|1555|1539|1556.4|1540.4|1553.92|1537.92|88
1639395600000|2021-12-13 11:40:00|1554.93|1538.93|1553.72|1537.72|1555.92|1539.92|1552.24|1536.24|64
1639395900000|2021-12-13 11:45:00|1554.09|1538.09|1552.5|1536.5|1556.95|1540.95|1552|1536|106
1639396200000|2021-12-13 11:50:00|1552.55|1536.55|1553.5|1537.5|1554.15|1538.15|1551.11|1535.11|52
1639396500000|2021-12-13 11:55:00|1553.6|1537.6|1556.5|1540.5|1557.97|1541.97|1553.5|1537.5|111
1639396800000|2021-12-13 12:00:00|1556.6|1540.6|1551.92|1535.92|1556.6|1540.6|1551.92|1535.92|95
1639397100000|2021-12-13 12:05:00|1551.7|1535.7|1556.59|1540.59|1557.15|1541.15|1551.7|1535.7|118
1639397400000|2021-12-13 12:10:00|1556.09|1540.09|1558.84|1542.84|1559.6|1543.6|1554.5|1538.5|128
1639397700000|2021-12-13 12:15:00|1558.94|1542.94|1558.79|1542.79|1561.5|1545.5|1557.88|1541.88|88
1639398000000|2021-12-13 12:20:00|1559|1543|1559|1543|1561.5|1545.5|1557.41|1541.41|175
1639398300000|2021-12-13 12:25:00|1559.22|1543.22|1557.1|1541.1|1559.22|1543.22|1556|1540|97
1639398600000|2021-12-13 12:30:00|1557.4|1541.4|1553.5|1537.5|1557.4|1541.4|1553.38|1537.38|77
1639398900000|2021-12-13 12:35:00|1553.79|1537.79|1547.5|1531.5|1553.79|1537.79|1547.5|1531.5|84
1639399200000|2021-12-13 12:40:00|1547.45|1531.45|1548.92|1532.92|1550.26|1534.26|1545.7|1529.7|92
1639399500000|2021-12-13 12:45:00|1548.97|1532.97|1545.54|1529.54|1550|1534|1541.6|1525.6|120
1639399800000|2021-12-13 12:50:00|1546|1530|1545.75|1529.75|1549.15|1533.15|1544.92|1528.92|162
1639400100000|2021-12-13 12:55:00|1545.5|1529.5|1550.67|1534.67|1550.69|1534.69|1544.37|1528.37|150
1639400400000|2021-12-13 13:00:00|1550.49|1534.49|1548|1532|1550.67|1534.67|1541.9|1525.9|141
1639400700000|2021-12-13 13:05:00|1548.05|1532.05|1544|1528|1548.24|1532.24|1544|1528|105
1639401000000|2021-12-13 13:10:00|1544.06|1528.06|1538.3|1522.3|1544.78|1528.78|1536.5|1520.5|136
1639401300000|2021-12-13 13:15:00|1538.52|1522.52|1532.5|1516.5|1540|1524|1532.5|1516.5|155
1639401600000|2021-12-13 13:20:00|1532.45|1516.45|1533.69|1517.69|1533.69|1517.69|1525.44|1509.44|192
1639401900000|2021-12-13 13:25:00|1534.25|1518.25|1532.5|1516.5|1539.69|1523.69|1532.5|1516.5|127
1639402200000|2021-12-13 13:30:00|1531.85|1515.85|1543|1527|1543|1527|1530|1514|173
1639402500000|2021-12-13 13:35:00|1543.19|1527.19|1541|1525|1544.45|1528.45|1536.55|1520.55|101
1639402800000|2021-12-13 13:40:00|1540.91|1524.91|1543.5|1527.5|1547.23|1531.23|1540.91|1524.91|127
1639403100000|2021-12-13 13:45:00|1544|1528|1539.53|1523.53|1544|1528|1538.8|1522.8|68
1639403400000|2021-12-13 13:50:00|1539.35|1523.35|1541.75|1525.75|1543.4|1527.4|1539.22|1523.22|107
1639403700000|2021-12-13 13:55:00|1542|1526|1540.51|1524.51|1546.66|1530.66|1539.71|1523.71|134
1639404000000|2021-12-13 14:00:00|1540.2|1524.2|1536.31|1520.31|1540.3|1524.3|1535.96|1519.96|116
1639404300000|2021-12-13 14:05:00|1536.1|1520.1|1527|1511|1536.25|1520.25|1525.25|1509.25|177
1639404600000|2021-12-13 14:10:00|1526.5|1510.5|1518.5|1502.5|1528.5|1512.5|1518.5|1502.5|144
1639404900000|2021-12-13 14:15:00|1519|1503|1505.5|1489.5|1523.84|1507.84|1502.5|1486.5|277
1639405200000|2021-12-13 14:20:00|1505.82|1489.82|1502|1486|1510.8|1494.8|1497.5|1481.5|315
1639405500000|2021-12-13 14:25:00|1501.92|1485.92|1508.5|1492.5|1509.1|1493.1|1501|1485|212
1639405800000|2021-12-13 14:30:00|1508|1492|1499.29|1483.29|1508.5|1492.5|1498.32|1482.32|216
1639406100000|2021-12-13 14:35:00|1499.72|1483.72|1499|1483|1504|1488|1495|1479|229
1639406400000|2021-12-13 14:40:00|1498.5|1482.5|1504.5|1488.5|1506.45|1490.45|1498.5|1482.5|230
1639406700000|2021-12-13 14:45:00|1503.5|1487.5|1507.5|1491.5|1508.06|1492.06|1501.7|1485.7|166
1639407000000|2021-12-13 14:50:00|1506.6|1490.6|1506.5|1490.5|1512.9|1496.9|1505.5|1489.5|182
1639407300000|2021-12-13 14:55:00|1506.2|1490.2|1509.48|1493.48|1511|1495|1505.5|1489.5|139
1639407600000|2021-12-13 15:00:00|1509.45|1493.45|1503.25|1487.25|1509.9|1493.9|1503.25|1487.25|145
1639407900000|2021-12-13 15:05:00|1503.5|1487.5|1504.5|1488.5|1505.5|1489.5|1499.5|1483.5|114
1639408200000|2021-12-13 15:10:00|1504.25|1488.25|1492.5|1476.5|1504.6|1488.6|1490.5|1474.5|168
1639408500000|2021-12-13 15:15:00|1492.65|1476.65|1484|1468|1493.22|1477.22|1484|1468|179
1639408800000|2021-12-13 15:20:00|1484.25|1468.25|1480.75|1464.75|1490.7|1474.7|1479.88|1463.88|254
1639409100000|2021-12-13 15:25:00|1481|1465|1477|1461|1482.8|1466.8|1472|1456|295
1639409400000|2021-12-13 15:30:00|1476.95|1460.95|1459.5|1443.5|1476.95|1460.95|1459.5|1443.5|230
1639409700000|2021-12-13 15:35:00|1460.04|1444.04|1473.93|1457.93|1476.25|1460.25|1456.07|1440.07|231
1639410000000|2021-12-13 15:40:00|1473.7|1457.7|1471.62|1455.62|1481.5|1465.5|1470|1454|229
1639410300000|2021-12-13 15:45:00|1471.5|1455.5|1461|1445|1475.16|1459.16|1460.22|1444.22|277
1639410600000|2021-12-13 15:50:00|1461.09|1445.09|1459.15|1443.15|1463.5|1447.5|1457.23|1441.23|295
1639410900000|2021-12-13 15:55:00|1458.75|1442.75|1468.78|1452.78|1468.93|1452.93|1450.4|1434.4|346
1639411200000|2021-12-13 16:00:00|1468.67|1452.67|1467.19|1451.19|1471.35|1455.35|1454.65|1438.65|360
1639411500000|2021-12-13 16:05:00|1467|1451|1480.3|1464.3|1483.3|1467.3|1467|1451|351
1639411800000|2021-12-13 16:10:00|1480.02|1464.02|1479.52|1463.52|1482.92|1466.92|1471.2|1455.2|324
1639412100000|2021-12-13 16:15:00|1479.33|1463.33|1473.3|1457.3|1483.21|1467.21|1469.7|1453.7|229
1639412400000|2021-12-13 16:20:00|1473.5|1457.5|1460|1444|1473.5|1457.5|1460|1444|186
1639412700000|2021-12-13 16:25:00|1460.47|1444.47|1468|1452|1472.34|1456.34|1455|1439|376
1639413000000|2021-12-13 16:30:00|1467.5|1451.5|1462.75|1446.75|1472.4|1456.4|1459.79|1443.79|281
1639413300000|2021-12-13 16:35:00|1462.95|1446.95|1464|1448|1469.8|1453.8|1461|1445|250
1639413600000|2021-12-13 16:40:00|1464.22|1448.22|1467|1451|1468|1452|1460.75|1444.75|130
1639413900000|2021-12-13 16:45:00|1467.22|1451.22|1471|1455|1473.67|1457.67|1467.05|1451.05|173
1639414200000|2021-12-13 16:50:00|1470.5|1454.5|1467.5|1451.5|1472.5|1456.5|1467.5|1451.5|149
1639414500000|2021-12-13 16:55:00|1467.2|1451.2|1471.27|1455.27|1473.25|1457.25|1463.05|1447.05|169
1639414800000|2021-12-13 17:00:00|1472.01|1456.01|1473.75|1457.75|1473.85|1457.85|1467.75|1451.75|187
1639415100000|2021-12-13 17:05:00|1473.5|1457.5|1493|1477|1493.5|1477.5|1473.5|1457.5|265
1639415400000|2021-12-13 17:10:00|1493.5|1477.5|1485.15|1469.15|1499.5|1483.5|1482.33|1466.33|341
1639415700000|2021-12-13 17:15:00|1485.35|1469.35|1479.5|1463.5|1485.51|1469.51|1478.85|1462.85|160
1639416000000|2021-12-13 17:20:00|1479.92|1463.92|1484.5|1468.5|1485.5|1469.5|1478.5|1462.5|94
1639416300000|2021-12-13 17:25:00|1484.49|1468.49|1478.85|1462.85|1485.3|1469.3|1476.5|1460.5|128
1639416600000|2021-12-13 17:30:00|1478.51|1462.51|1482|1466|1483|1467|1478.5|1462.5|60
1639416900000|2021-12-13 17:35:00|1482.5|1466.5|1480.5|1464.5|1485.45|1469.45|1480.5|1464.5|86
1639417200000|2021-12-13 17:40:00|1480.55|1464.55|1475.5|1459.5|1480.55|1464.55|1474.5|1458.5|95
1639417500000|2021-12-13 17:45:00|1476|1460|1478.64|1462.64|1479|1463|1474.5|1458.5|95
1639417800000|2021-12-13 17:50:00|1479.51|1463.51|1481.5|1465.5|1486.35|1470.35|1479.3|1463.3|132
1639418100000|2021-12-13 17:55:00|1481.79|1465.79|1481|1465|1482|1466|1478.83|1462.83|88
1639418400000|2021-12-13 18:00:00|1481.5|1465.5|1484.85|1468.85|1485.1|1469.1|1478.17|1462.17|105
1639418700000|2021-12-13 18:05:00|1484.75|1468.75|1481.1|1465.1|1485.44|1469.44|1476.65|1460.65|112
1639419000000|2021-12-13 18:10:00|1481|1465|1475.87|1459.87|1482|1466|1475.3|1459.3|134
1639419300000|2021-12-13 18:15:00|1475.5|1459.5|1473.45|1457.45|1475.96|1459.96|1471|1455|134
1639419600000|2021-12-13 18:20:00|1473.4|1457.4|1471.75|1455.75|1477.5|1461.5|1471.75|1455.75|120
1639419900000|2021-12-13 18:25:00|1471.5|1455.5|1469|1453|1472.08|1456.08|1467.2|1451.2|97
1639420200000|2021-12-13 18:30:00|1469.1|1453.1|1464.5|1448.5|1469.1|1453.1|1463.25|1447.25|115
1639420500000|2021-12-13 18:35:00|1464.6|1448.6|1466.5|1450.5|1468.4|1452.4|1464.5|1448.5|78
1639420800000|2021-12-13 18:40:00|1466.25|1450.25|1464.5|1448.5|1467.4|1451.4|1463.5|1447.5|60
1639421100000|2021-12-13 18:45:00|1464.9|1448.9|1465.85|1449.85|1466|1450|1463.72|1447.72|65
1639421400000|2021-12-13 18:50:00|1465.55|1449.55|1469.5|1453.5|1470.35|1454.35|1465.37|1449.37|93
1639421700000|2021-12-13 18:55:00|1469.25|1453.25|1468|1452|1469.25|1453.25|1461.6|1445.6|110
1639422000000|2021-12-13 19:00:00|1467.5|1451.5|1455|1439|1467.5|1451.5|1453|1437|129
1639422300000|2021-12-13 19:05:00|1455.29|1439.29|1460.75|1444.75|1462.07|1446.07|1452.85|1436.85|120
1639422600000|2021-12-13 19:10:00|1461.29|1445.29|1458.5|1442.5|1465.85|1449.85|1458.5|1442.5|113
1639422900000|2021-12-13 19:15:00|1459|1443|1451.21|1435.21|1460.03|1444.03|1448.5|1432.5|133
1639423200000|2021-12-13 19:20:00|1451.5|1435.5|1440.5|1424.5|1453.5|1437.5|1440.3|1424.3|189
1639423500000|2021-12-13 19:25:00|1440.03|1424.03|1423.27|1407.27|1440.03|1424.03|1418|1402|549
1639423800000|2021-12-13 19:30:00|1424|1408|1417|1401|1424|1408|1410.25|1394.25|463
1639424100000|2021-12-13 19:35:00|1416.5|1400.5|1401.25|1385.25|1417|1401|1399.5|1383.5|350
1639424400000|2021-12-13 19:40:00|1400.7|1384.7|1396.77|1380.77|1401|1385|1383.95|1367.95|349
1639424700000|2021-12-13 19:45:00|1397|1381|1416|1400|1416.15|1400.15|1394.5|1378.5|369
1639425000000|2021-12-13 19:50:00|1416.19|1400.19|1416.95|1400.95|1420.5|1404.5|1412.06|1396.06|335
1639425300000|2021-12-13 19:55:00|1417.08|1401.08|1416.09|1400.09|1420.5|1404.5|1413|1397|234
1639425600000|2021-12-13 20:00:00|1416.17|1400.17|1416.6|1400.6|1422.4|1406.4|1410.63|1394.63|278
1639425900000|2021-12-13 20:05:00|1416.65|1400.65|1424.5|1408.5|1424.5|1408.5|1411.9|1395.9|194
1639426200000|2021-12-13 20:10:00|1424.28|1408.28|1426.5|1410.5|1427.25|1411.25|1421|1405|159
1639426500000|2021-12-13 20:15:00|1426.69|1410.69|1415.5|1399.5|1428.5|1412.5|1415.5|1399.5|179
1639426800000|2021-12-13 20:20:00|1415.65|1399.65|1418.61|1402.61|1421.3|1405.3|1414.24|1398.24|184
1639427100000|2021-12-13 20:25:00|1418.75|1402.75|1416.96|1400.96|1418.82|1402.82|1414.87|1398.87|128
1639427400000|2021-12-13 20:30:00|1416.55|1400.55|1411.6|1395.6|1420.05|1404.05|1411.5|1395.5|148
1639427700000|2021-12-13 20:35:00|1411.1|1395.1|1405|1389|1411.1|1395.1|1404.65|1388.65|143
1639428000000|2021-12-13 20:40:00|1405.29|1389.29|1406.17|1390.17|1409.35|1393.35|1402.5|1386.5|114
1639428300000|2021-12-13 20:45:00|1406.42|1390.42|1412.5|1396.5|1412.5|1396.5|1406.34|1390.34|168
1639428600000|2021-12-13 20:50:00|1412.25|1396.25|1415|1399|1415.5|1399.5|1404.89|1388.89|121
1639428900000|2021-12-13 20:55:00|1414.93|1398.93|1413|1397|1416.5|1400.5|1410.55|1394.55|133
1639429200000|2021-12-13 21:00:00|1413.45|1397.45|1413.5|1397.5|1418|1402|1412.5|1396.5|105
1639429500000|2021-12-13 21:05:00|1413.41|1397.41|1403.5|1387.5|1413.72|1397.72|1403.5|1387.5|84
1639429800000|2021-12-13 21:10:00|1404|1388|1409.5|1393.5|1410.4|1394.4|1401|1385|143
1639430100000|2021-12-13 21:15:00|1409|1393|1407.2|1391.2|1412.5|1396.5|1404|1388|131
1639430400000|2021-12-13 21:20:00|1406.75|1390.75|1412.79|1396.79|1414.01|1398.01|1406|1390|146
1639430700000|2021-12-13 21:25:00|1413.06|1397.06|1412.75|1396.75|1415.45|1399.45|1409|1393|137
1639431000000|2021-12-13 21:30:00|1413|1397|1418.5|1402.5|1421.09|1405.09|1412.5|1396.5|138
1639431300000|2021-12-13 21:35:00|1418|1402|1416.75|1400.75|1418.6|1402.6|1410|1394|121
1639431600000|2021-12-13 21:40:00|1417.02|1401.02|1410.5|1394.5|1419.75|1403.75|1409.26|1393.26|177
1639431900000|2021-12-13 21:45:00|1411|1395|1424.5|1408.5|1426.75|1410.75|1410.15|1394.15|174
1639432200000|2021-12-13 21:50:00|1424.2|1408.2|1421.79|1405.79|1424.35|1408.35|1420.1|1404.1|167
1639432500000|2021-12-13 21:55:00|1421.5|1405.5|1423.14|1407.14|1426.45|1410.45|1421.46|1405.46|200
1639432800000|2021-12-13 22:00:00|1423.44|1407.44|1417.9|1401.9|1423.44|1407.44|1416.49|1400.49|182
1639433100000|2021-12-13 22:05:00|1417.89|1401.89|1434.14|1418.14|1434.64|1418.64|1417.89|1401.89|369
1639433400000|2021-12-13 22:10:00|1434|1418|1430.92|1414.92|1434.5|1418.5|1426.33|1410.33|275
1639433700000|2021-12-13 22:15:00|1431.11|1415.11|1430.5|1414.5|1431.35|1415.35|1427.92|1411.92|161
1639434000000|2021-12-13 22:20:00|1430.18|1414.18|1431.5|1415.5|1434.15|1418.15|1429.09|1413.09|193
1639434300000|2021-12-13 22:25:00|1431.77|1415.77|1434.81|1418.81|1434.92|1418.92|1430.9|1414.9|110
1639434600000|2021-12-13 22:30:00|1434.5|1418.5|1437.5|1421.5|1437.5|1421.5|1434.5|1418.5|81
1639434900000|2021-12-13 22:35:00|1437.45|1421.45|1436.16|1420.16|1437.45|1421.45|1434.5|1418.5|39
1639435200000|2021-12-13 22:40:00|1436.07|1420.07|1438|1422|1439.45|1423.45|1435.5|1419.5|121
1639435500000|2021-12-13 22:45:00|1438.14|1422.14|1441.18|1425.18|1441.5|1425.5|1437.7|1421.7|90
1639435800000|2021-12-13 22:50:00|1440.98|1424.98|1441.07|1425.07|1441.25|1425.25|1438.37|1422.37|65
1639436100000|2021-12-13 22:55:00|1441.5|1425.5|1438.09|1422.09|1442.18|1426.18|1437.94|1421.94|95
1639436400000|2021-12-13 23:00:00|1438|1422|1434.19|1418.19|1439.9|1423.9|1429.13|1413.13|169
1639436700000|2021-12-13 23:05:00|1434|1418|1437.72|1421.72|1440|1424|1434|1418|181
1639437000000|2021-12-13 23:10:00|1437.5|1421.5|1440.5|1424.5|1440.5|1424.5|1435.5|1419.5|262
1639437300000|2021-12-13 23:15:00|1440.25|1424.25|1437|1421|1440.25|1424.25|1434.75|1418.75|172
1639437600000|2021-12-13 23:20:00|1436.9|1420.9|1436|1420|1438.75|1422.75|1434|1418|181
1639437900000|2021-12-13 23:25:00|1436.3|1420.3|1432|1416|1437.5|1421.5|1430.9|1414.9|135
1639438200000|2021-12-13 23:30:00|1432.03|1416.03|1425|1409|1433.61|1417.61|1424.5|1408.5|158
1639438500000|2021-12-13 23:35:00|1425.35|1409.35|1427.72|1411.72|1430.2|1414.2|1424.5|1408.5|200
1639438800000|2021-12-13 23:40:00|1427.75|1411.75|1426.64|1410.64|1430.35|1414.35|1426.25|1410.25|118
1639439100000|2021-12-13 23:45:00|1426.5|1410.5|1425.53|1409.53|1427.2|1411.2|1421.34|1405.34|174
1639439400000|2021-12-13 23:50:00|1425.5|1409.5|1426.79|1410.79|1427.08|1411.08|1421.55|1405.55|140
1639439700000|2021-12-13 23:55:00|1426.5|1410.5|1423.62|1407.62|1427.25|1411.25|1421.5|1405.5|143
1639440000000|2021-12-14 00:00:00|1423.57|1407.57|1410|1394|1425.25|1409.25|1410|1394|219
1639440300000|2021-12-14 00:05:00|1410.09|1394.09|1423.75|1407.75|1425.15|1409.15|1410.09|1394.09|227
1639440600000|2021-12-14 00:10:00|1423.5|1407.5|1416|1400|1424.45|1408.45|1414.7|1398.7|165
1639440900000|2021-12-14 00:15:00|1416.35|1400.35|1411.9|1395.9|1416.35|1400.35|1409.5|1393.5|164
1639441200000|2021-12-14 00:20:00|1411.5|1395.5|1422|1406|1422.05|1406.05|1411|1395|174
1639441500000|2021-12-14 00:25:00|1421.9|1405.9|1432|1416|1432.5|1416.5|1421.4|1405.4|162
1639441800000|2021-12-14 00:30:00|1432.5|1416.5|1440|1424|1442.25|1426.25|1432.5|1416.5|159
1639442100000|2021-12-14 00:35:00|1440.1|1424.1|1437.5|1421.5|1447.3|1431.3|1435.5|1419.5|205
1639442400000|2021-12-14 00:40:00|1436.92|1420.92|1445.72|1429.72|1446|1430|1436.85|1420.85|206
1639442700000|2021-12-14 00:45:00|1445.5|1429.5|1441|1425|1446|1430|1438.5|1422.5|158
1639443000000|2021-12-14 00:50:00|1441.35|1425.35|1439.97|1423.97|1442.15|1426.15|1436.75|1420.75|123
1639443300000|2021-12-14 00:55:00|1440.19|1424.19|1439.5|1423.5|1443.15|1427.15|1439.37|1423.37|170
1639443600000|2021-12-14 01:00:00|1439.67|1423.67|1431.53|1415.53|1440.6|1424.6|1431.53|1415.53|145
1639443900000|2021-12-14 01:05:00|1431.5|1415.5|1426.75|1410.75|1431.65|1415.65|1425.75|1409.75|160
1639444200000|2021-12-14 01:10:00|1426.82|1410.82|1429.5|1413.5|1430.1|1414.1|1423.9|1407.9|139
1639444500000|2021-12-14 01:15:00|1429.9|1413.9|1433.5|1417.5|1434|1418|1429.45|1413.45|147
1639444800000|2021-12-14 01:20:00|1433.25|1417.25|1424.5|1408.5|1434|1418|1423.5|1407.5|96
1639445100000|2021-12-14 01:25:00|1423.55|1407.55|1423.44|1407.44|1427.45|1411.45|1423.38|1407.38|98
1639445400000|2021-12-14 01:30:00|1423.2|1407.2|1418|1402|1423.44|1407.44|1414.5|1398.5|176
1639445700000|2021-12-14 01:35:00|1418.45|1402.45|1417.22|1401.22|1418.5|1402.5|1415.5|1399.5|121
1639446000000|2021-12-14 01:40:00|1417.34|1401.34|1417|1401|1419.15|1403.15|1413.55|1397.55|126
1639446300000|2021-12-14 01:45:00|1417.15|1401.15|1417.72|1401.72|1418.5|1402.5|1415.16|1399.16|113
1639446600000|2021-12-14 01:50:00|1417.5|1401.5|1427.9|1411.9|1428.15|1412.15|1417.45|1401.45|198
1639446900000|2021-12-14 01:55:00|1428.35|1412.35|1428|1412|1432.5|1416.5|1425.4|1409.4|164
1639447200000|2021-12-14 02:00:00|1427.5|1411.5|1432.5|1416.5|1433.52|1417.52|1424.81|1408.81|133
1639447500000|2021-12-14 02:05:00|1432.6|1416.6|1429.2|1413.2|1432.6|1416.6|1426.75|1410.75|127
1639447800000|2021-12-14 02:10:00|1429.15|1413.15|1431|1415|1432.15|1416.15|1428.49|1412.49|116
1639448100000|2021-12-14 02:15:00|1430.5|1414.5|1418.06|1402.06|1430.72|1414.72|1417.55|1401.55|121
1639448400000|2021-12-14 02:20:00|1418.03|1402.03|1415|1399|1418.03|1402.03|1413.5|1397.5|115
1639448700000|2021-12-14 02:25:00|1415.5|1399.5|1414.5|1398.5|1419.3|1403.3|1412.79|1396.79|113
1639449000000|2021-12-14 02:30:00|1415|1399|1419.5|1403.5|1419.5|1403.5|1413.3|1397.3|131
1639449300000|2021-12-14 02:35:00|1419.55|1403.55|1428.4|1412.4|1429.5|1413.5|1419.5|1403.5|204
1639449600000|2021-12-14 02:40:00|1428.32|1412.32|1429|1413|1431.4|1415.4|1426.65|1410.65|177
1639449900000|2021-12-14 02:45:00|1428.94|1412.94|1418.5|1402.5|1429.5|1413.5|1418.4|1402.4|140
1639450200000|2021-12-14 02:50:00|1418.65|1402.65|1427.41|1411.41|1427.41|1411.41|1418.5|1402.5|123
1639450500000|2021-12-14 02:55:00|1427.5|1411.5|1430.83|1414.83|1431.8|1415.8|1425.94|1409.94|138
1639450800000|2021-12-14 03:00:00|1431.08|1415.08|1433.95|1417.95|1436.84|1420.84|1428.5|1412.5|227
1639451100000|2021-12-14 03:05:00|1434.16|1418.16|1433.21|1417.21|1436.35|1420.35|1431.7|1415.7|151
1639451400000|2021-12-14 03:10:00|1433.25|1417.25|1428.05|1412.05|1435.36|1419.36|1427.85|1411.85|175
1639451700000|2021-12-14 03:15:00|1428.1|1412.1|1424|1408|1431.5|1415.5|1424|1408|148
1639452000000|2021-12-14 03:20:00|1424.25|1408.25|1420.5|1404.5|1424.35|1408.35|1420.3|1404.3|88
1639452300000|2021-12-14 03:25:00|1420.45|1404.45|1429|1413|1431|1415|1420.14|1404.14|143
1639452600000|2021-12-14 03:30:00|1429.15|1413.15|1423.4|1407.4|1430.5|1414.5|1423.32|1407.32|76
1639452900000|2021-12-14 03:35:00|1423.3|1407.3|1420.1|1404.1|1423.3|1407.3|1419.5|1403.5|101
1639453200000|2021-12-14 03:40:00|1420|1404|1418.85|1402.85|1420.25|1404.25|1416.5|1400.5|101
1639453500000|2021-12-14 03:45:00|1419.04|1403.04|1424.5|1408.5|1427.09|1411.09|1417.79|1401.79|141
1639453800000|2021-12-14 03:50:00|1424|1408|1417.5|1401.5|1424|1408|1417.5|1401.5|82
1639454100000|2021-12-14 03:55:00|1417.88|1401.88|1429.5|1413.5|1429.6|1413.6|1417.88|1401.88|184
1639454400000|2021-12-14 04:00:00|1429.2|1413.2|1431.66|1415.66|1433.02|1417.02|1426.7|1410.7|166
1639454700000|2021-12-14 04:05:00|1431.46|1415.46|1433.4|1417.4|1434.45|1418.45|1428.99|1412.99|154
1639455000000|2021-12-14 04:10:00|1432.87|1416.87|1432.88|1416.88|1435.53|1419.53|1428.75|1412.75|133
1639455300000|2021-12-14 04:15:00|1433.42|1417.42|1429.5|1413.5|1433.79|1417.79|1429.18|1413.18|150
1639455600000|2021-12-14 04:20:00|1429.8|1413.8|1429|1413|1430.75|1414.75|1428.85|1412.85|113
1639455900000|2021-12-14 04:25:00|1428.65|1412.65|1428|1412|1430.69|1414.69|1426.48|1410.48|98
1639456200000|2021-12-14 04:30:00|1428.09|1412.09|1433.22|1417.22|1433.59|1417.59|1428.09|1412.09|132
1639456500000|2021-12-14 04:35:00|1433.5|1417.5|1424.05|1408.05|1433.85|1417.85|1424|1408|77
1639456800000|2021-12-14 04:40:00|1423.88|1407.88|1424.8|1408.8|1425.63|1409.63|1419.7|1403.7|120
1639457100000|2021-12-14 04:45:00|1425.5|1409.5|1419.5|1403.5|1426.62|1410.62|1419.5|1403.5|128
1639457400000|2021-12-14 04:50:00|1419.4|1403.4|1415.46|1399.46|1419.4|1403.4|1415.46|1399.46|96
1639457700000|2021-12-14 04:55:00|1415.5|1399.5|1419.84|1403.84|1420.53|1404.53|1415.5|1399.5|141
1639458000000|2021-12-14 05:00:00|1419.56|1403.56|1424.5|1408.5|1424.78|1408.78|1418.7|1402.7|119
1639458300000|2021-12-14 05:05:00|1424.45|1408.45|1421.5|1405.5|1425|1409|1420.41|1404.41|52
1639458600000|2021-12-14 05:10:00|1421.4|1405.4|1416|1400|1423.4|1407.4|1415.75|1399.75|81
1639458900000|2021-12-14 05:15:00|1416.4|1400.4|1422.5|1406.5|1422.9|1406.9|1416.4|1400.4|90
1639459200000|2021-12-14 05:20:00|1422|1406|1421.5|1405.5|1425.57|1409.57|1421.5|1405.5|79
1639459500000|2021-12-14 05:25:00|1421.6|1405.6|1429.5|1413.5|1429.59|1413.59|1421.6|1405.6|125
1639459800000|2021-12-14 05:30:00|1429.53|1413.53|1432.73|1416.73|1433.52|1417.52|1429.5|1413.5|155
1639460100000|2021-12-14 05:35:00|1432.6|1416.6|1425.5|1409.5|1432.73|1416.73|1425.5|1409.5|71
1639460400000|2021-12-14 05:40:00|1425.74|1409.74|1429.5|1413.5|1430.5|1414.5|1425.74|1409.74|107
1639460700000|2021-12-14 05:45:00|1429.32|1413.32|1423.25|1407.25|1430.5|1414.5|1422.8|1406.8|108
1639461000000|2021-12-14 05:50:00|1423.23|1407.23|1415.35|1399.35|1423.35|1407.35|1415.18|1399.18|124
1639461300000|2021-12-14 05:55:00|1415.5|1399.5|1411.48|1395.48|1416|1400|1410.6|1394.6|140
1639461600000|2021-12-14 06:00:00|1411.63|1395.63|1423.69|1407.69|1424.5|1408.5|1411.33|1395.33|175
1639461900000|2021-12-14 06:05:00|1423.78|1407.78|1414.12|1398.12|1424.03|1408.03|1414.12|1398.12|119
1639462200000|2021-12-14 06:10:00|1414.23|1398.23|1415.64|1399.64|1417.87|1401.87|1411.94|1395.94|164
1639462500000|2021-12-14 06:15:00|1415.86|1399.86|1409.5|1393.5|1416.25|1400.25|1405.5|1389.5|195
1639462800000|2021-12-14 06:20:00|1409.63|1393.63|1410.5|1394.5|1410.73|1394.73|1401.5|1385.5|154
1639463100000|2021-12-14 06:25:00|1410.81|1394.81|1403|1387|1412.68|1396.68|1402.25|1386.25|153
1639463400000|2021-12-14 06:30:00|1403.1|1387.1|1411.1|1395.1|1411.75|1395.75|1403|1387|146
1639463700000|2021-12-14 06:35:00|1411.45|1395.45|1409.75|1393.75|1414|1398|1408.5|1392.5|86
1639464000000|2021-12-14 06:40:00|1409.5|1393.5|1405|1389|1409.5|1393.5|1400.5|1384.5|100
1639464300000|2021-12-14 06:45:00|1405.4|1389.4|1414.45|1398.45|1414.48|1398.48|1405|1389|204
1639464600000|2021-12-14 06:50:00|1414.48|1398.48|1427.08|1411.08|1427.4|1411.4|1414.29|1398.29|209
1639464900000|2021-12-14 06:55:00|1427.16|1411.16|1427.03|1411.03|1430.4|1414.4|1423.13|1407.13|175
1639465200000|2021-12-14 07:00:00|1427.06|1411.06|1436.64|1420.64|1439.2|1423.2|1426.88|1410.88|250
1639465500000|2021-12-14 07:05:00|1436.86|1420.86|1430.65|1414.65|1436.86|1420.86|1428.72|1412.72|165
1639465800000|2021-12-14 07:10:00|1430.61|1414.61|1432|1416|1435.1|1419.1|1429.5|1413.5|171
1639466100000|2021-12-14 07:15:00|1432.1|1416.1|1440.24|1424.24|1442.95|1426.95|1430.65|1414.65|186
1639466400000|2021-12-14 07:20:00|1440.47|1424.47|1437.3|1421.3|1442.8|1426.8|1435.5|1419.5|100
1639466700000|2021-12-14 07:25:00|1437|1421|1433.22|1417.22|1437|1421|1431.5|1415.5|103
1639467000000|2021-12-14 07:30:00|1433.15|1417.15|1442.12|1426.12|1443.23|1427.23|1433.15|1417.15|190
1639467300000|2021-12-14 07:35:00|1441.82|1425.82|1442.9|1426.9|1443.25|1427.25|1437.82|1421.82|85
1639467600000|2021-12-14 07:40:00|1442.5|1426.5|1441.5|1425.5|1444.61|1428.61|1439.75|1423.75|150
1639467900000|2021-12-14 07:45:00|1441.9|1425.9|1446.72|1430.72|1447.5|1431.5|1441.5|1425.5|141
1639468200000|2021-12-14 07:50:00|1446.78|1430.78|1450.3|1434.3|1451.3|1435.3|1445.5|1429.5|106
1639468500000|2021-12-14 07:55:00|1450.2|1434.2|1447.59|1431.59|1450.2|1434.2|1445.8|1429.8|111
1639468800000|2021-12-14 08:00:00|1447.69|1431.69|1456.46|1440.46|1457.05|1441.05|1447.69|1431.69|239
1639469100000|2021-12-14 08:05:00|1456.63|1440.63|1450.5|1434.5|1457.13|1441.13|1448.6|1432.6|179
1639469400000|2021-12-14 08:10:00|1450.88|1434.88|1452.83|1436.83|1453.1|1437.1|1445.5|1429.5|148
1639469700000|2021-12-14 08:15:00|1453|1437|1446.2|1430.2|1453.14|1437.14|1445.7|1429.7|167
1639470000000|2021-12-14 08:20:00|1446.3|1430.3|1449.95|1433.95|1453.5|1437.5|1445.5|1429.5|267
1639470300000|2021-12-14 08:25:00|1450.18|1434.18|1448.35|1432.35|1451.79|1435.79|1447.65|1431.65|144
1639470600000|2021-12-14 08:30:00|1448.5|1432.5|1452.72|1436.72|1452.72|1436.72|1448.44|1432.44|128
1639470900000|2021-12-14 08:35:00|1452.75|1436.75|1456.39|1440.39|1459.11|1443.11|1451.5|1435.5|222
1639471200000|2021-12-14 08:40:00|1455.97|1439.97|1458.09|1442.09|1458.8|1442.8|1454.34|1438.34|183
1639471500000|2021-12-14 08:45:00|1458.12|1442.12|1453.5|1437.5|1458.3|1442.3|1453.5|1437.5|166
1639471800000|2021-12-14 08:50:00|1453.79|1437.79|1454.5|1438.5|1456.25|1440.25|1453.17|1437.17|133
1639472100000|2021-12-14 08:55:00|1454.43|1438.43|1458.92|1442.92|1461|1445|1453.51|1437.51|206
1639472400000|2021-12-14 09:00:00|1459.32|1443.32|1456.5|1440.5|1459.94|1443.94|1455.55|1439.55|217
1639472700000|2021-12-14 09:05:00|1456.49|1440.49|1453.28|1437.28|1458.2|1442.2|1453|1437|147
1639473000000|2021-12-14 09:10:00|1453.5|1437.5|1451.53|1435.53|1454.99|1438.99|1451.5|1435.5|114
1639473300000|2021-12-14 09:15:00|1451.5|1435.5|1454.05|1438.05|1455.5|1439.5|1451.5|1435.5|110
1639473600000|2021-12-14 09:20:00|1454.17|1438.17|1451.56|1435.56|1454.3|1438.3|1449.5|1433.5|119
1639473900000|2021-12-14 09:25:00|1451.5|1435.5|1450.5|1434.5|1453.93|1437.93|1450.5|1434.5|80
1639474200000|2021-12-14 09:30:00|1450.74|1434.74|1449.5|1433.5|1452.69|1436.69|1449.5|1433.5|99
1639474500000|2021-12-14 09:35:00|1450|1434|1440.25|1424.25|1450|1434|1438.98|1422.98|86
1639474800000|2021-12-14 09:40:00|1440.01|1424.01|1436.5|1420.5|1442.09|1426.09|1436.5|1420.5|100
1639475100000|2021-12-14 09:45:00|1436.58|1420.58|1438.1|1422.1|1438.5|1422.5|1433.82|1417.82|130
1639475400000|2021-12-14 09:50:00|1438|1422|1433|1417|1440.2|1424.2|1433|1417|93
1639475700000|2021-12-14 09:55:00|1433.22|1417.22|1432.5|1416.5|1434.69|1418.69|1431.6|1415.6|98
1639476000000|2021-12-14 10:00:00|1432.88|1416.88|1436.57|1420.57|1437.2|1421.2|1432.29|1416.29|106
1639476300000|2021-12-14 10:05:00|1436.35|1420.35|1435.93|1419.93|1438.5|1422.5|1435.3|1419.3|46
1639476600000|2021-12-14 10:10:00|1436.06|1420.06|1440|1424|1441.35|1425.35|1435.64|1419.64|80
1639476900000|2021-12-14 10:15:00|1439.5|1423.5|1435.75|1419.75|1440|1424|1434.5|1418.5|70
1639477200000|2021-12-14 10:20:00|1436.3|1420.3|1438.82|1422.82|1443.61|1427.61|1436.3|1420.3|125
1639477500000|2021-12-14 10:25:00|1439.08|1423.08|1440.41|1424.41|1442.3|1426.3|1438.5|1422.5|75
1639477800000|2021-12-14 10:30:00|1440.39|1424.39|1453.64|1437.64|1454.16|1438.16|1440.39|1424.39|179
1639478100000|2021-12-14 10:35:00|1453.7|1437.7|1449|1433|1454.8|1438.8|1449|1433|233
1639478400000|2021-12-14 10:40:00|1448.5|1432.5|1445|1429|1448.5|1432.5|1443.87|1427.87|183
1639478700000|2021-12-14 10:45:00|1445.13|1429.13|1451.79|1435.79|1451.79|1435.79|1444.5|1428.5|165
1639479000000|2021-12-14 10:50:00|1452|1436|1456.72|1440.72|1456.72|1440.72|1450|1434|168
1639479300000|2021-12-14 10:55:00|1457.03|1441.03|1458|1442|1459.85|1443.85|1455.63|1439.63|174
1639479600000|2021-12-14 11:00:00|1457.82|1441.82|1459.72|1443.72|1459.9|1443.9|1455.6|1439.6|137
1639479900000|2021-12-14 11:05:00|1459.5|1443.5|1456.5|1440.5|1460|1444|1455.38|1439.38|133
1639480200000|2021-12-14 11:10:00|1457.04|1441.04|1458|1442|1460|1444|1456|1440|87
1639480500000|2021-12-14 11:15:00|1458.3|1442.3|1462.95|1446.95|1464.13|1448.13|1456.73|1440.73|186
1639480800000|2021-12-14 11:20:00|1463.72|1447.72|1462.97|1446.97|1466.5|1450.5|1462.37|1446.37|153
1639481100000|2021-12-14 11:25:00|1462.5|1446.5|1460.65|1444.65|1463.39|1447.39|1457.6|1441.6|110
1639481400000|2021-12-14 11:30:00|1460.5|1444.5|1455.14|1439.14|1460.5|1444.5|1455.14|1439.14|106
1639481700000|2021-12-14 11:35:00|1455.22|1439.22|1457.35|1441.35|1459.5|1443.5|1454.92|1438.92|110
1639482000000|2021-12-14 11:40:00|1457.17|1441.17|1463.25|1447.25|1464.3|1448.3|1457|1441|131
1639482300000|2021-12-14 11:45:00|1463.53|1447.53|1461.63|1445.63|1464.75|1448.75|1460.5|1444.5|129
1639482600000|2021-12-14 11:50:00|1460.65|1444.65|1477.03|1461.03|1477.74|1461.74|1459.19|1443.19|194
1639482900000|2021-12-14 11:55:00|1476.92|1460.92|1478.16|1462.16|1481.53|1465.53|1473.39|1457.39|272
1639483200000|2021-12-14 12:00:00|1478.29|1462.29|1487.5|1471.5|1487.5|1471.5|1478.29|1462.29|270
1639483500000|2021-12-14 12:05:00|1487|1471|1487.4|1471.4|1487.5|1471.5|1482.5|1466.5|222
1639483800000|2021-12-14 12:10:00|1487.65|1471.65|1488.4|1472.4|1494.15|1478.15|1487.39|1471.39|247
1639484100000|2021-12-14 12:15:00|1488.17|1472.17|1492|1476|1493.05|1477.05|1486.17|1470.17|171
1639484400000|2021-12-14 12:20:00|1492.13|1476.13|1493.92|1477.92|1495.25|1479.25|1489.08|1473.08|177
1639484700000|2021-12-14 12:25:00|1494|1478|1489.11|1473.11|1495|1479|1488.61|1472.61|123
1639485000000|2021-12-14 12:30:00|1489.35|1473.35|1485|1469|1489.93|1473.93|1484.88|1468.88|102
1639485300000|2021-12-14 12:35:00|1484.94|1468.94|1483.53|1467.53|1486.1|1470.1|1483.5|1467.5|120
1639485600000|2021-12-14 12:40:00|1483.78|1467.78|1485.13|1469.13|1486.72|1470.72|1480.5|1464.5|113
1639485900000|2021-12-14 12:45:00|1485|1469|1482.4|1466.4|1487.62|1471.62|1482.14|1466.14|139
1639486200000|2021-12-14 12:50:00|1482|1466|1482.7|1466.7|1484.13|1468.13|1479|1463|125
1639486500000|2021-12-14 12:55:00|1482.45|1466.45|1477.9|1461.9|1483.1|1467.1|1477.9|1461.9|120
1639486800000|2021-12-14 13:00:00|1478.13|1462.13|1483.15|1467.15|1486.05|1470.05|1477.65|1461.65|158
1639487100000|2021-12-14 13:05:00|1483.17|1467.17|1482.23|1466.23|1483.25|1467.25|1479.5|1463.5|74
1639487400000|2021-12-14 13:10:00|1482.73|1466.73|1482.17|1466.17|1483.68|1467.68|1480.09|1464.09|110
1639487700000|2021-12-14 13:15:00|1481.92|1465.92|1475.5|1459.5|1481.92|1465.92|1475.5|1459.5|128
1639488000000|2021-12-14 13:20:00|1475.4|1459.4|1469.5|1453.5|1475.4|1459.4|1469.5|1453.5|158
1639488300000|2021-12-14 13:25:00|1469.9|1453.9|1473|1457|1473.2|1457.2|1468.5|1452.5|104
1639488600000|2021-12-14 13:30:00|1472.79|1456.79|1463.7|1447.7|1473|1457|1463.44|1447.44|184
1639488900000|2021-12-14 13:35:00|1463.6|1447.6|1456|1440|1465|1449|1455.6|1439.6|124
1639489200000|2021-12-14 13:40:00|1455.65|1439.65|1452.25|1436.25|1461|1445|1450.75|1434.75|153
1639489500000|2021-12-14 13:45:00|1452.32|1436.32|1456|1440|1456|1440|1448.75|1432.75|113
1639489800000|2021-12-14 13:50:00|1456.5|1440.5|1462|1446|1462.72|1446.72|1455.3|1439.3|133
1639490100000|2021-12-14 13:55:00|1462.22|1446.22|1462.5|1446.5|1463.07|1447.07|1461.15|1445.15|90
1639490400000|2021-12-14 14:00:00|1462|1446|1466.2|1450.2|1466.2|1450.2|1457.75|1441.75|114
1639490700000|2021-12-14 14:05:00|1465.9|1449.9|1461|1445|1469.35|1453.35|1460.5|1444.5|121
1639491000000|2021-12-14 14:10:00|1460.82|1444.82|1457.69|1441.69|1461.25|1445.25|1455.79|1439.79|138
1639491300000|2021-12-14 14:15:00|1457.5|1441.5|1450.4|1434.4|1458.4|1442.4|1448.92|1432.92|126
1639491600000|2021-12-14 14:20:00|1450.22|1434.22|1450.3|1434.3|1456.08|1440.08|1449.37|1433.37|141
1639491900000|2021-12-14 14:25:00|1450.5|1434.5|1451.3|1435.3|1454.85|1438.85|1448.5|1432.5|128
1639492200000|2021-12-14 14:30:00|1451|1435|1458.5|1442.5|1458.78|1442.78|1450.81|1434.81|161
1639492500000|2021-12-14 14:35:00|1458.83|1442.83|1457.75|1441.75|1459.5|1443.5|1455.25|1439.25|136
1639492800000|2021-12-14 14:40:00|1458|1442|1461|1445|1463.5|1447.5|1457.75|1441.75|138
1639493100000|2021-12-14 14:45:00|1461.3|1445.3|1462.25|1446.25|1465.94|1449.94|1461.3|1445.3|66
1639493400000|2021-12-14 14:50:00|1462.5|1446.5|1465.25|1449.25|1465.25|1449.25|1461.29|1445.29|108
1639493700000|2021-12-14 14:55:00|1464.92|1448.92|1468.5|1452.5|1468.69|1452.69|1464.92|1448.92|134
1639494000000|2021-12-14 15:00:00|1468|1452|1463.3|1447.3|1473.45|1457.45|1462.5|1446.5|156
1639494300000|2021-12-14 15:05:00|1463.12|1447.12|1467.69|1451.69|1469.55|1453.55|1462.5|1446.5|133
1639494600000|2021-12-14 15:10:00|1467.79|1451.79|1458.6|1442.6|1467.79|1451.79|1458.5|1442.5|100
1639494900000|2021-12-14 15:15:00|1458.5|1442.5|1462.07|1446.07|1463.39|1447.39|1458.22|1442.22|113
1639495200000|2021-12-14 15:20:00|1462|1446|1471.25|1455.25|1471.69|1455.69|1459.44|1443.44|170
1639495500000|2021-12-14 15:25:00|1470.92|1454.92|1477.09|1461.09|1477.3|1461.3|1470.85|1454.85|155
1639495800000|2021-12-14 15:30:00|1476.55|1460.55|1475.5|1459.5|1481.55|1465.55|1475|1459|185
1639496100000|2021-12-14 15:35:00|1475.79|1459.79|1475.29|1459.29|1477.33|1461.33|1473|1457|167
1639496400000|2021-12-14 15:40:00|1475|1459|1471.5|1455.5|1475.29|1459.29|1468.68|1452.68|186
1639496700000|2021-12-14 15:45:00|1472|1456|1460|1444|1475.14|1459.14|1458.4|1442.4|196
1639497000000|2021-12-14 15:50:00|1459.5|1443.5|1451.75|1435.75|1459.5|1443.5|1451.75|1435.75|100
1639497300000|2021-12-14 15:55:00|1451.5|1435.5|1449.59|1433.59|1451.5|1435.5|1443.5|1427.5|162
1639497600000|2021-12-14 16:00:00|1449.55|1433.55|1448.29|1432.29|1450.25|1434.25|1443.4|1427.4|136
1639497900000|2021-12-14 16:05:00|1448.5|1432.5|1457.5|1441.5|1460|1444|1448.5|1432.5|174
1639498200000|2021-12-14 16:10:00|1457.41|1441.41|1451.5|1435.5|1458|1442|1448.3|1432.3|141
1639498500000|2021-12-14 16:15:00|1451.88|1435.88|1443.5|1427.5|1455.5|1439.5|1443.5|1427.5|137
1639498800000|2021-12-14 16:20:00|1443.4|1427.4|1440|1424|1445|1429|1436|1420|189
1639499100000|2021-12-14 16:25:00|1439.89|1423.89|1452.79|1436.79|1453|1437|1439.89|1423.89|167
1639499400000|2021-12-14 16:30:00|1453.12|1437.12|1450.39|1434.39|1453.5|1437.5|1447|1431|163
1639499700000|2021-12-14 16:35:00|1450.17|1434.17|1457|1441|1457.5|1441.5|1450.17|1434.17|230
1639500000000|2021-12-14 16:40:00|1457.4|1441.4|1453.4|1437.4|1461.5|1445.5|1453.4|1437.4|153
1639500300000|2021-12-14 16:45:00|1453.38|1437.38|1456|1440|1460.95|1444.95|1452.88|1436.88|150
1639500600000|2021-12-14 16:50:00|1456.45|1440.45|1448|1432|1457|1441|1447.7|1431.7|105
1639500900000|2021-12-14 16:55:00|1448.29|1432.29|1445.5|1429.5|1451.13|1435.13|1444.1|1428.1|82
1639501200000|2021-12-14 17:00:00|1445.14|1429.14|1445.79|1429.79|1447.9|1431.9|1445.14|1429.14|84
1639501500000|2021-12-14 17:05:00|1445.92|1429.92|1456.5|1440.5|1456.5|1440.5|1443.43|1427.43|157
1639501800000|2021-12-14 17:10:00|1456|1440|1453.5|1437.5|1456.45|1440.45|1451.65|1435.65|88
1639502100000|2021-12-14 17:15:00|1453.3|1437.3|1460.15|1444.15|1462|1446|1453.24|1437.24|135
1639502400000|2021-12-14 17:20:00|1460.08|1444.08|1463.06|1447.06|1463.35|1447.35|1458.94|1442.94|156
1639502700000|2021-12-14 17:25:00|1463|1447|1464.04|1448.04|1464.3|1448.3|1461.51|1445.51|119
1639503000000|2021-12-14 17:30:00|1463.5|1447.5|1460.5|1444.5|1464|1448|1459.34|1443.34|58
1639503300000|2021-12-14 17:35:00|1460.55|1444.55|1453.76|1437.76|1461.54|1445.54|1453.76|1437.76|99
1639503600000|2021-12-14 17:40:00|1453.37|1437.37|1452.34|1436.34|1457|1441|1452.2|1436.2|147
1639503900000|2021-12-14 17:45:00|1452.84|1436.84|1447.75|1431.75|1453|1437|1447.08|1431.08|138
1639504200000|2021-12-14 17:50:00|1448|1432|1449.84|1433.84|1450|1434|1443.18|1427.18|177
1639504500000|2021-12-14 17:55:00|1449.48|1433.48|1441|1425|1449.96|1433.96|1438.94|1422.94|172
1639504800000|2021-12-14 18:00:00|1440.5|1424.5|1447.48|1431.48|1447.8|1431.8|1440|1424|156
1639505100000|2021-12-14 18:05:00|1447.82|1431.82|1455.04|1439.04|1455.44|1439.44|1447.7|1431.7|154
1639505400000|2021-12-14 18:10:00|1455.01|1439.01|1454.5|1438.5|1455.85|1439.85|1452.2|1436.2|160
1639505700000|2021-12-14 18:15:00|1454.45|1438.45|1452.6|1436.6|1454.81|1438.81|1447.5|1431.5|118
1639506000000|2021-12-14 18:20:00|1453|1437|1445.35|1429.35|1454.73|1438.73|1445.2|1429.2|116
1639506300000|2021-12-14 18:25:00|1445.45|1429.45|1452.5|1436.5|1455.35|1439.35|1445.45|1429.45|143
1639506600000|2021-12-14 18:30:00|1452.92|1436.92|1441|1425|1453.2|1437.2|1440|1424|206
1639506900000|2021-12-14 18:35:00|1440.85|1424.85|1437.79|1421.79|1442.4|1426.4|1434|1418|227
1639507200000|2021-12-14 18:40:00|1437.5|1421.5|1437.9|1421.9|1444|1428|1437.5|1421.5|234
1639507500000|2021-12-14 18:45:00|1438.41|1422.41|1445.5|1429.5|1446.05|1430.05|1437.5|1421.5|199
1639507800000|2021-12-14 18:50:00|1446.5|1430.5|1449|1433|1449.2|1433.2|1444.48|1428.48|131
1639508100000|2021-12-14 18:55:00|1449.25|1433.25|1449.15|1433.15|1449.4|1433.4|1443.1|1427.1|127
1639508400000|2021-12-14 19:00:00|1448.94|1432.94|1458.6|1442.6|1459.5|1443.5|1447.5|1431.5|156
1639508700000|2021-12-14 19:05:00|1458.1|1442.1|1456|1440|1458.3|1442.3|1451.29|1435.29|205
1639509000000|2021-12-14 19:10:00|1455.5|1439.5|1457.95|1441.95|1462.1|1446.1|1455|1439|178
1639509300000|2021-12-14 19:15:00|1457.78|1441.78|1461.88|1445.88|1465.25|1449.25|1457.13|1441.13|183
1639509600000|2021-12-14 19:20:00|1461.85|1445.85|1463.32|1447.32|1464.15|1448.15|1459.5|1443.5|144
1639509900000|2021-12-14 19:25:00|1463.43|1447.43|1469.02|1453.02|1469.6|1453.6|1462.42|1446.42|209
1639510200000|2021-12-14 19:30:00|1469.35|1453.35|1471.29|1455.29|1477.54|1461.54|1468.05|1452.05|277
1639510500000|2021-12-14 19:35:00|1470.65|1454.65|1463.46|1447.46|1471.8|1455.8|1462.2|1446.2|151
1639510800000|2021-12-14 19:40:00|1463.5|1447.5|1465.98|1449.98|1467.5|1451.5|1463.1|1447.1|205
1639511100000|2021-12-14 19:45:00|1465.67|1449.67|1461.48|1445.48|1468.82|1452.82|1461.36|1445.36|224
1639511400000|2021-12-14 19:50:00|1461.5|1445.5|1462.45|1446.45|1463.75|1447.75|1457.44|1441.44|173
1639511700000|2021-12-14 19:55:00|1462.65|1446.65|1464|1448|1469.33|1453.33|1462.37|1446.37|212
1639512000000|2021-12-14 20:00:00|1463.59|1447.59|1473.5|1457.5|1477.29|1461.29|1463.48|1447.48|226
1639512300000|2021-12-14 20:05:00|1473.34|1457.34|1473.97|1457.97|1477.19|1461.19|1472.66|1456.66|234
1639512600000|2021-12-14 20:10:00|1473.98|1457.98|1470|1454|1473.98|1457.98|1466.35|1450.35|211
1639512900000|2021-12-14 20:15:00|1469.88|1453.88|1478.19|1462.19|1478.38|1462.38|1468.3|1452.3|184
1639513200000|2021-12-14 20:20:00|1478|1462|1474.2|1458.2|1478.14|1462.14|1470.25|1454.25|166
1639513500000|2021-12-14 20:25:00|1474.3|1458.3|1475.25|1459.25|1478.09|1462.09|1472.55|1456.55|130
1639513800000|2021-12-14 20:30:00|1475.45|1459.45|1478.4|1462.4|1480.16|1464.16|1473.69|1457.69|192
1639514100000|2021-12-14 20:35:00|1478|1462|1502|1486|1503|1487|1477.8|1461.8|465
1639514400000|2021-12-14 20:40:00|1501.82|1485.82|1496.29|1480.29|1502.8|1486.8|1495.1|1479.1|354
1639514700000|2021-12-14 20:45:00|1496.14|1480.14|1491.35|1475.35|1496.14|1480.14|1490.78|1474.78|191
1639515000000|2021-12-14 20:50:00|1491.51|1475.51|1489.63|1473.63|1496.75|1480.75|1488.8|1472.8|243
1639515300000|2021-12-14 20:55:00|1488.81|1472.81|1498.31|1482.31|1498.59|1482.59|1488.8|1472.8|178
1639515600000|2021-12-14 21:00:00|1498.39|1482.39|1496.86|1480.86|1498.85|1482.85|1492.51|1476.51|215
1639515900000|2021-12-14 21:05:00|1496.6|1480.6|1507|1491|1510.45|1494.45|1496.1|1480.1|214
1639516200000|2021-12-14 21:10:00|1506.38|1490.38|1504.27|1488.27|1511.15|1495.15|1502.97|1486.97|300
1639516500000|2021-12-14 21:15:00|1504.5|1488.5|1500.8|1484.8|1505.1|1489.1|1500.25|1484.25|251
1639516800000|2021-12-14 21:20:00|1500.5|1484.5|1505.84|1489.84|1507.44|1491.44|1500.39|1484.39|129
1639517100000|2021-12-14 21:25:00|1505.3|1489.3|1505.11|1489.11|1508.21|1492.21|1502.11|1486.11|184
1639517400000|2021-12-14 21:30:00|1505.19|1489.19|1505.45|1489.45|1506.5|1490.5|1502.84|1486.84|129
1639517700000|2021-12-14 21:35:00|1505.1|1489.1|1510.68|1494.68|1515.5|1499.5|1505.1|1489.1|259
1639518000000|2021-12-14 21:40:00|1510.18|1494.18|1507.5|1491.5|1514.15|1498.15|1507|1491|235
1639518300000|2021-12-14 21:45:00|1507|1491|1510.5|1494.5|1513|1497|1505.1|1489.1|213
1639518600000|2021-12-14 21:50:00|1510.82|1494.82|1505.5|1489.5|1512.51|1496.51|1504.65|1488.65|171
1639518900000|2021-12-14 21:55:00|1504.34|1488.34|1503.6|1487.6|1505.03|1489.03|1500|1484|200
1639519200000|2021-12-14 22:00:00|1503.66|1487.66|1500.99|1484.99|1506.3|1490.3|1499.98|1483.98|208
1639519500000|2021-12-14 22:05:00|1500.98|1484.98|1506.84|1490.84|1507.37|1491.37|1500.97|1484.97|214
1639519800000|2021-12-14 22:10:00|1506.72|1490.72|1502.19|1486.19|1507.25|1491.25|1499.84|1483.84|113
1639520100000|2021-12-14 22:15:00|1501.9|1485.9|1502.44|1486.44|1505.72|1489.72|1501.5|1485.5|134
1639520400000|2021-12-14 22:20:00|1502.35|1486.35|1498.68|1482.68|1502.9|1486.9|1498.68|1482.68|125
1639520700000|2021-12-14 22:25:00|1498.6|1482.6|1496.25|1480.25|1499.09|1483.09|1495.5|1479.5|82
1639521000000|2021-12-14 22:30:00|1495.5|1479.5|1496.52|1480.52|1498.3|1482.3|1495.5|1479.5|91
1639521300000|2021-12-14 22:35:00|1496.57|1480.57|1501.09|1485.09|1501.5|1485.5|1494.85|1478.85|76
1639521600000|2021-12-14 22:40:00|1501.05|1485.05|1501.5|1485.5|1501.5|1485.5|1493.5|1477.5|105
1639521900000|2021-12-14 22:45:00|1501.08|1485.08|1495.92|1479.92|1501.5|1485.5|1495.5|1479.5|89
1639522200000|2021-12-14 22:50:00|1496|1480|1496.13|1480.13|1499.21|1483.21|1494|1478|106
1639522500000|2021-12-14 22:55:00|1496|1480|1497.5|1481.5|1499.4|1483.4|1495.5|1479.5|117
1639522800000|2021-12-14 23:00:00|1497.15|1481.15|1494.45|1478.45|1497.15|1481.15|1490.6|1474.6|134
1639523100000|2021-12-14 23:05:00|1494.5|1478.5|1498.22|1482.22|1499.56|1483.56|1494.5|1478.5|194
1639523400000|2021-12-14 23:10:00|1498.5|1482.5|1499.87|1483.87|1504|1488|1496.85|1480.85|274
1639523700000|2021-12-14 23:15:00|1499.62|1483.62|1498.83|1482.83|1500.22|1484.22|1493.7|1477.7|173
1639524000000|2021-12-14 23:20:00|1498.5|1482.5|1500|1484|1501.62|1485.62|1496.5|1480.5|227
1639524300000|2021-12-14 23:25:00|1500.5|1484.5|1497.9|1481.9|1501.45|1485.45|1495.5|1479.5|173
1639524600000|2021-12-14 23:30:00|1497.5|1481.5|1496.23|1480.23|1500.5|1484.5|1496|1480|140
1639524900000|2021-12-14 23:35:00|1496.1|1480.1|1495.58|1479.58|1501.15|1485.15|1495.34|1479.34|165
1639525200000|2021-12-14 23:40:00|1495.33|1479.33|1501.75|1485.75|1503.1|1487.1|1495.33|1479.33|201
1639525500000|2021-12-14 23:45:00|1501.5|1485.5|1500.18|1484.18|1503.72|1487.72|1498.75|1482.75|136
1639525800000|2021-12-14 23:50:00|1500.5|1484.5|1507|1491|1508.5|1492.5|1500.39|1484.39|247
1639526100000|2021-12-14 23:55:00|1506.5|1490.5|1506.5|1490.5|1507.5|1491.5|1503.85|1487.85|179
1639526400000|2021-12-15 00:00:00|1506.56|1490.56|1501.19|1485.19|1507.5|1491.5|1497.5|1481.5|215
1639526700000|2021-12-15 00:05:00|1501.42|1485.42|1507.17|1491.17|1507.38|1491.38|1501.19|1485.19|211
1639527000000|2021-12-15 00:10:00|1507.29|1491.29|1504.15|1488.15|1507.5|1491.5|1503.5|1487.5|196
1639527300000|2021-12-15 00:15:00|1504.75|1488.75|1501|1485|1505.33|1489.33|1499.75|1483.75|124
1639527600000|2021-12-15 00:20:00|1501.45|1485.45|1516.51|1500.51|1517.3|1501.3|1500.5|1484.5|281
1639527900000|2021-12-15 00:25:00|1516|1500|1511.5|1495.5|1516|1500|1508.32|1492.32|185
1639528200000|2021-12-15 00:30:00|1511.75|1495.75|1510.5|1494.5|1514.1|1498.1|1508.91|1492.91|141
1639528500000|2021-12-15 00:35:00|1511.5|1495.5|1508|1492|1513.4|1497.4|1507.6|1491.6|163
1639528800000|2021-12-15 00:40:00|1508.03|1492.03|1501|1485|1508.65|1492.65|1501|1485|90
1639529100000|2021-12-15 00:45:00|1501.5|1485.5|1501|1485|1504.35|1488.35|1501|1485|184
1639529400000|2021-12-15 00:50:00|1501.42|1485.42|1498.5|1482.5|1502.51|1486.51|1495.22|1479.22|226
1639529700000|2021-12-15 00:55:00|1498.64|1482.64|1498.5|1482.5|1499.69|1483.69|1495.5|1479.5|160
1639530000000|2021-12-15 01:00:00|1498.14|1482.14|1496.78|1480.78|1498.5|1482.5|1494|1478|175
1639530300000|2021-12-15 01:05:00|1496.5|1480.5|1498|1482|1499|1483|1494.5|1478.5|180
1639530600000|2021-12-15 01:10:00|1497.97|1481.97|1492.94|1476.94|1499.56|1483.56|1491.5|1475.5|117
1639530900000|2021-12-15 01:15:00|1493.15|1477.15|1495|1479|1495.5|1479.5|1491.75|1475.75|159
1639531200000|2021-12-15 01:20:00|1495.5|1479.5|1496|1480|1498.36|1482.36|1494.5|1478.5|134
1639531500000|2021-12-15 01:25:00|1496.1|1480.1|1498.75|1482.75|1500.25|1484.25|1495.18|1479.18|143
1639531800000|2021-12-15 01:30:00|1498.79|1482.79|1500.22|1484.22|1503.1|1487.1|1498.22|1482.22|210
1639532100000|2021-12-15 01:35:00|1500.42|1484.42|1500.5|1484.5|1505|1489|1500|1484|151
1639532400000|2021-12-15 01:40:00|1500.35|1484.35|1500.75|1484.75|1501.5|1485.5|1496.5|1480.5|148
1639532700000|2021-12-15 01:45:00|1501|1485|1503.22|1487.22|1507|1491|1501|1485|142
1639533000000|2021-12-15 01:50:00|1503.23|1487.23|1501.5|1485.5|1504.81|1488.81|1501.42|1485.42|81
1639533300000|2021-12-15 01:55:00|1501.33|1485.33|1504|1488|1504.05|1488.05|1499.55|1483.55|126
1639533600000|2021-12-15 02:00:00|1503.72|1487.72|1494|1478|1504.64|1488.64|1494|1478|134
1639533900000|2021-12-15 02:05:00|1493.5|1477.5|1490.79|1474.79|1493.5|1477.5|1487.5|1471.5|174
1639534200000|2021-12-15 02:10:00|1491.05|1475.05|1490.55|1474.55|1493|1477|1487.42|1471.42|171
1639534500000|2021-12-15 02:15:00|1491.3|1475.3|1494.02|1478.02|1496.05|1480.05|1489.5|1473.5|162
1639534800000|2021-12-15 02:20:00|1494.1|1478.1|1499.55|1483.55|1500.4|1484.4|1493.49|1477.49|236
1639535100000|2021-12-15 02:25:00|1499.5|1483.5|1501.91|1485.91|1502.5|1486.5|1499.5|1483.5|161
1639535400000|2021-12-15 02:30:00|1501.79|1485.79|1508|1492|1508.2|1492.2|1500.15|1484.15|191
1639535700000|2021-12-15 02:35:00|1508.2|1492.2|1508.5|1492.5|1508.5|1492.5|1505.7|1489.7|137
1639536000000|2021-12-15 02:40:00|1508|1492|1507.8|1491.8|1508|1492|1505.92|1489.92|53
1639536300000|2021-12-15 02:45:00|1507.75|1491.75|1505.45|1489.45|1510.01|1494.01|1505|1489|149
1639536600000|2021-12-15 02:50:00|1505.75|1489.75|1503|1487|1508.4|1492.4|1502.5|1486.5|117
1639536900000|2021-12-15 02:55:00|1503.03|1487.03|1506|1490|1508.39|1492.39|1502.47|1486.47|191
1639537200000|2021-12-15 03:00:00|1506.2|1490.2|1500|1484|1507.25|1491.25|1499|1483|178
1639537500000|2021-12-15 03:05:00|1499.9|1483.9|1501.59|1485.59|1502.5|1486.5|1499.35|1483.35|137
1639537800000|2021-12-15 03:10:00|1501.6|1485.6|1499.65|1483.65|1502.5|1486.5|1498.85|1482.85|114
1639538100000|2021-12-15 03:15:00|1499.62|1483.62|1504.5|1488.5|1504.5|1488.5|1499|1483|142
1639538400000|2021-12-15 03:20:00|1504.45|1488.45|1504|1488|1506.85|1490.85|1502|1486|156
1639538700000|2021-12-15 03:25:00|1503.72|1487.72|1503.95|1487.95|1505.2|1489.2|1502.44|1486.44|128
1639539000000|2021-12-15 03:30:00|1504|1488|1513.4|1497.4|1513.92|1497.92|1504|1488|157
1639539300000|2021-12-15 03:35:00|1513.3|1497.3|1504.1|1488.1|1513.3|1497.3|1504.09|1488.09|76
1639539600000|2021-12-15 03:40:00|1503.6|1487.6|1503.3|1487.3|1505.05|1489.05|1502.5|1486.5|92
1639539900000|2021-12-15 03:45:00|1503|1487|1501|1485|1504.15|1488.15|1499.5|1483.5|75
1639540200000|2021-12-15 03:50:00|1500.92|1484.92|1504.5|1488.5|1504.69|1488.69|1498.5|1482.5|137
1639540500000|2021-12-15 03:55:00|1504.4|1488.4|1502.9|1486.9|1504.69|1488.69|1502.1|1486.1|112
1639540800000|2021-12-15 04:00:00|1503|1487|1501.5|1485.5|1514.05|1498.05|1500.69|1484.69|239
1639541100000|2021-12-15 04:05:00|1501|1485|1496|1480|1501|1485|1493.35|1477.35|120
1639541400000|2021-12-15 04:10:00|1495.5|1479.5|1501.75|1485.75|1502.23|1486.23|1494.5|1478.5|156
1639541700000|2021-12-15 04:15:00|1501.99|1485.99|1510.48|1494.48|1512.5|1496.5|1501.5|1485.5|255
1639542000000|2021-12-15 04:20:00|1510.85|1494.85|1522.82|1506.82|1525.15|1509.15|1510.85|1494.85|287
1639542300000|2021-12-15 04:25:00|1522.5|1506.5|1520.79|1504.79|1525.5|1509.5|1519.92|1503.92|200
1639542600000|2021-12-15 04:30:00|1521|1505|1515.21|1499.21|1521.05|1505.05|1515.21|1499.21|197
1639542900000|2021-12-15 04:35:00|1515.43|1499.43|1515.72|1499.72|1518.5|1502.5|1515.17|1499.17|144
1639543200000|2021-12-15 04:40:00|1515.5|1499.5|1527.5|1511.5|1528|1512|1514.5|1498.5|169
1639543500000|2021-12-15 04:45:00|1527.4|1511.4|1520.71|1504.71|1528.5|1512.5|1520.55|1504.55|109
1639543800000|2021-12-15 04:50:00|1520.95|1504.95|1519.8|1503.8|1521.45|1505.45|1518.5|1502.5|70
1639544100000|2021-12-15 04:55:00|1520.25|1504.25|1521.56|1505.56|1521.56|1505.56|1515.56|1499.56|73
1639544400000|2021-12-15 05:00:00|1521.5|1505.5|1524|1508|1527.51|1511.51|1517.7|1501.7|139
1639544700000|2021-12-15 05:05:00|1524.03|1508.03|1521|1505|1524.34|1508.34|1518.5|1502.5|107
1639545000000|2021-12-15 05:10:00|1521.02|1505.02|1515|1499|1521.19|1505.19|1511.87|1495.87|118
1639545300000|2021-12-15 05:15:00|1515.13|1499.13|1509.79|1493.79|1515.13|1499.13|1508.9|1492.9|111
1639545600000|2021-12-15 05:20:00|1510|1494|1514|1498|1514.7|1498.7|1508.5|1492.5|84
1639545900000|2021-12-15 05:25:00|1513.5|1497.5|1514.92|1498.92|1516.15|1500.15|1512.79|1496.79|103
1639546200000|2021-12-15 05:30:00|1514.5|1498.5|1516.4|1500.4|1517.4|1501.4|1513.5|1497.5|93
1639546500000|2021-12-15 05:35:00|1516.25|1500.25|1513.5|1497.5|1518|1502|1512.5|1496.5|101
1639546800000|2021-12-15 05:40:00|1513|1497|1511.63|1495.63|1515.5|1499.5|1511.5|1495.5|65
1639547100000|2021-12-15 05:45:00|1511.5|1495.5|1509.39|1493.39|1511.58|1495.58|1508.5|1492.5|59
1639547400000|2021-12-15 05:50:00|1509.5|1493.5|1509.8|1493.8|1510.5|1494.5|1506.5|1490.5|51
1639547700000|2021-12-15 05:55:00|1509.5|1493.5|1509.37|1493.37|1510.25|1494.25|1507.5|1491.5|85
1639548000000|2021-12-15 06:00:00|1509.1|1493.1|1506.47|1490.47|1510.55|1494.55|1504.65|1488.65|89
1639548300000|2021-12-15 06:05:00|1506.5|1490.5|1508.72|1492.72|1510.23|1494.23|1506.5|1490.5|108
1639548600000|2021-12-15 06:10:00|1508.5|1492.5|1508|1492|1509.21|1493.21|1503.96|1487.96|134
1639548900000|2021-12-15 06:15:00|1508.08|1492.08|1510.22|1494.22|1511.96|1495.96|1507|1491|137
1639549200000|2021-12-15 06:20:00|1510|1494|1512.17|1496.17|1512.99|1496.99|1509.72|1493.72|108
1639549500000|2021-12-15 06:25:00|1512.05|1496.05|1510.72|1494.72|1512.77|1496.77|1508.55|1492.55|133
1639549800000|2021-12-15 06:30:00|1510.5|1494.5|1506|1490|1512.81|1496.81|1504.89|1488.89|120
1639550100000|2021-12-15 06:35:00|1505.93|1489.93|1504.1|1488.1|1506.16|1490.16|1503.2|1487.2|80
1639550400000|2021-12-15 06:40:00|1504.09|1488.09|1500.69|1484.69|1504.95|1488.95|1500|1484|132
1639550700000|2021-12-15 06:45:00|1501.25|1485.25|1502.36|1486.36|1503.36|1487.36|1500.5|1484.5|116
1639551000000|2021-12-15 06:50:00|1502.63|1486.63|1497.5|1481.5|1502.72|1486.72|1497.34|1481.34|128
1639551300000|2021-12-15 06:55:00|1497.77|1481.77|1500.06|1484.06|1500.3|1484.3|1497.5|1481.5|115
1639551600000|2021-12-15 07:00:00|1500.21|1484.21|1496.5|1480.5|1502.65|1486.65|1496.45|1480.45|139
1639551900000|2021-12-15 07:05:00|1496.44|1480.44|1498.15|1482.15|1498.15|1482.15|1494.7|1478.7|83
1639552200000|2021-12-15 07:10:00|1498.1|1482.1|1504.5|1488.5|1506.05|1490.05|1495.37|1479.37|199
1639552500000|2021-12-15 07:15:00|1504.86|1488.86|1503|1487|1507|1491|1502|1486|184
1639552800000|2021-12-15 07:20:00|1502.64|1486.64|1507|1491|1509.15|1493.15|1502.5|1486.5|201
1639553100000|2021-12-15 07:25:00|1506.7|1490.7|1504.8|1488.8|1508.66|1492.66|1504.33|1488.33|144
1639553400000|2021-12-15 07:30:00|1504.75|1488.75|1507.5|1491.5|1510|1494|1504.5|1488.5|114
1639553700000|2021-12-15 07:35:00|1508|1492|1509.25|1493.25|1511.1|1495.1|1507|1491|124
1639554000000|2021-12-15 07:40:00|1509.22|1493.22|1509.5|1493.5|1510.65|1494.65|1508|1492|130
1639554300000|2021-12-15 07:45:00|1509.89|1493.89|1509.78|1493.78|1512.39|1496.39|1509.35|1493.35|108
1639554600000|2021-12-15 07:50:00|1509.92|1493.92|1509.5|1493.5|1511.3|1495.3|1506.5|1490.5|141
1639554900000|2021-12-15 07:55:00|1509.38|1493.38|1511.33|1495.33|1511.4|1495.4|1508.25|1492.25|108
1639555200000|2021-12-15 08:00:00|1511.34|1495.34|1511.5|1495.5|1512.67|1496.67|1510.33|1494.33|134
1639555500000|2021-12-15 08:05:00|1511.43|1495.43|1518.5|1502.5|1519.2|1503.2|1511.19|1495.19|241
1639555800000|2021-12-15 08:10:00|1518|1502|1517.5|1501.5|1520.95|1504.95|1514.32|1498.32|169
1639556100000|2021-12-15 08:15:00|1517.23|1501.23|1521.6|1505.6|1523.75|1507.75|1516.5|1500.5|182
1639556400000|2021-12-15 08:20:00|1521.5|1505.5|1525.9|1509.9|1526.95|1510.95|1518.65|1502.65|222
1639556700000|2021-12-15 08:25:00|1525.4|1509.4|1522|1506|1525.4|1509.4|1521|1505|189
1639557000000|2021-12-15 08:30:00|1522.1|1506.1|1522.92|1506.92|1526.25|1510.25|1521.5|1505.5|277
1639557300000|2021-12-15 08:35:00|1522.5|1506.5|1524|1508|1526.1|1510.1|1522.26|1506.26|187
1639557600000|2021-12-15 08:40:00|1523.7|1507.7|1521.05|1505.05|1525.65|1509.65|1520.5|1504.5|143
1639557900000|2021-12-15 08:45:00|1520.89|1504.89|1514.63|1498.63|1521.1|1505.1|1514.63|1498.63|119
1639558200000|2021-12-15 08:50:00|1514.51|1498.51|1513|1497|1515.5|1499.5|1511.3|1495.3|118
1639558500000|2021-12-15 08:55:00|1512.3|1496.3|1513.5|1497.5|1513.55|1497.55|1510.37|1494.37|115
1639558800000|2021-12-15 09:00:00|1513.45|1497.45|1510.3|1494.3|1513.45|1497.45|1507.9|1491.9|143
1639559100000|2021-12-15 09:05:00|1510.15|1494.15|1512.39|1496.39|1512.64|1496.64|1508.41|1492.41|113
1639559400000|2021-12-15 09:10:00|1512.25|1496.25|1510.5|1494.5|1513.55|1497.55|1509|1493|109
1639559700000|2021-12-15 09:15:00|1510.39|1494.39|1510.61|1494.61|1511.53|1495.53|1509.45|1493.45|67
1639560000000|2021-12-15 09:20:00|1510.65|1494.65|1510.64|1494.64|1511.73|1495.73|1509.4|1493.4|73
1639560300000|2021-12-15 09:25:00|1510.99|1494.99|1510.32|1494.32|1511.05|1495.05|1508.5|1492.5|83
1639560600000|2021-12-15 09:30:00|1510.22|1494.22|1510.5|1494.5|1511.92|1495.92|1507.75|1491.75|115
1639560900000|2021-12-15 09:35:00|1510.39|1494.39|1509.4|1493.4|1510.5|1494.5|1507.5|1491.5|101
1639561200000|2021-12-15 09:40:00|1509.63|1493.63|1510.4|1494.4|1510.4|1494.4|1507.81|1491.81|67
1639561500000|2021-12-15 09:45:00|1510.5|1494.5|1510.92|1494.92|1512.88|1496.88|1510.5|1494.5|75
1639561800000|2021-12-15 09:50:00|1511.35|1495.35|1510.5|1494.5|1513.3|1497.3|1510.45|1494.45|78
1639562100000|2021-12-15 09:55:00|1510.4|1494.4|1511.1|1495.1|1513|1497|1510.4|1494.4|86
1639562400000|2021-12-15 10:00:00|1511|1495|1511.42|1495.42|1513.07|1497.07|1509.5|1493.5|121
1639562700000|2021-12-15 10:05:00|1511|1495|1513.5|1497.5|1514.5|1498.5|1511|1495|86
1639563000000|2021-12-15 10:10:00|1513.46|1497.46|1510.72|1494.72|1513.5|1497.5|1509.5|1493.5|76
1639563300000|2021-12-15 10:15:00|1511.25|1495.25|1504|1488|1511.25|1495.25|1504|1488|133
1639563600000|2021-12-15 10:20:00|1503.81|1487.81|1507.68|1491.68|1507.68|1491.68|1503.02|1487.02|103
1639563900000|2021-12-15 10:25:00|1507.97|1491.97|1506.32|1490.32|1508.35|1492.35|1504.88|1488.88|106
1639564200000|2021-12-15 10:30:00|1506.41|1490.41|1503.5|1487.5|1507.56|1491.56|1499.82|1483.82|118
1639564500000|2021-12-15 10:35:00|1503.45|1487.45|1501.75|1485.75|1504.3|1488.3|1500|1484|72
1639564800000|2021-12-15 10:40:00|1501.79|1485.79|1501.95|1485.95|1502.92|1486.92|1499.2|1483.2|92
1639565100000|2021-12-15 10:45:00|1501.5|1485.5|1504|1488|1504.1|1488.1|1500.9|1484.9|93
1639565400000|2021-12-15 10:50:00|1503.5|1487.5|1503|1487|1505.01|1489.01|1502.5|1486.5|73
1639565700000|2021-12-15 10:55:00|1502.5|1486.5|1502.97|1486.97|1504.45|1488.45|1500.5|1484.5|84
1639566000000|2021-12-15 11:00:00|1503.15|1487.15|1501.5|1485.5|1504.35|1488.35|1499.5|1483.5|90
1639566300000|2021-12-15 11:05:00|1501.51|1485.51|1502|1486|1503.93|1487.93|1500.47|1484.47|100
1639566600000|2021-12-15 11:10:00|1502.3|1486.3|1506.5|1490.5|1507.95|1491.95|1501.5|1485.5|139
1639566900000|2021-12-15 11:15:00|1507|1491|1506.87|1490.87|1508.5|1492.5|1506|1490|108
1639567200000|2021-12-15 11:20:00|1506.79|1490.79|1500.75|1484.75|1506.89|1490.89|1497|1481|128
1639567500000|2021-12-15 11:25:00|1500.9|1484.9|1500.53|1484.53|1501.3|1485.3|1498.9|1482.9|90
1639567800000|2021-12-15 11:30:00|1500.5|1484.5|1502.4|1486.4|1502.85|1486.85|1499.91|1483.91|74
1639568100000|2021-12-15 11:35:00|1502.45|1486.45|1500.5|1484.5|1502.55|1486.55|1496.85|1480.85|80
1639568400000|2021-12-15 11:40:00|1500.62|1484.62|1500.42|1484.42|1501.7|1485.7|1500|1484|72
1639568700000|2021-12-15 11:45:00|1500.5|1484.5|1501.92|1485.92|1504.3|1488.3|1500.28|1484.28|78
1639569000000|2021-12-15 11:50:00|1502.4|1486.4|1498.5|1482.5|1502.4|1486.4|1497.5|1481.5|71
1639569300000|2021-12-15 11:55:00|1498.88|1482.88|1498.38|1482.38|1499.52|1483.52|1497.92|1481.92|90
1639569600000|2021-12-15 12:00:00|1498|1482|1499.5|1483.5|1501.1|1485.1|1495.5|1479.5|132
1639569900000|2021-12-15 12:05:00|1499|1483|1501|1485|1501|1485|1498.61|1482.61|81
1639570200000|2021-12-15 12:10:00|1500.74|1484.74|1501|1485|1503.88|1487.88|1499.5|1483.5|135
1639570500000|2021-12-15 12:15:00|1501.12|1485.12|1501|1485|1502.69|1486.69|1499.5|1483.5|106
1639570800000|2021-12-15 12:20:00|1501.22|1485.22|1499.02|1483.02|1502.15|1486.15|1497.4|1481.4|88
1639571100000|2021-12-15 12:25:00|1498.96|1482.96|1501.07|1485.07|1502.4|1486.4|1498.96|1482.96|55
1639571400000|2021-12-15 12:30:00|1500.92|1484.92|1493.94|1477.94|1504.13|1488.13|1493.5|1477.5|116
1639571700000|2021-12-15 12:35:00|1494|1478|1479.42|1463.42|1494|1478|1477|1461|189
1639572000000|2021-12-15 12:40:00|1479.25|1463.25|1480.5|1464.5|1486.25|1470.25|1479.22|1463.22|187
1639572300000|2021-12-15 12:45:00|1480.75|1464.75|1479.46|1463.46|1486.15|1470.15|1479.4|1463.4|239
1639572600000|2021-12-15 12:50:00|1479|1463|1473|1457|1479|1463|1471.2|1455.2|143
1639572900000|2021-12-15 12:55:00|1473.24|1457.24|1470.5|1454.5|1476.9|1460.9|1470.5|1454.5|155
1639573200000|2021-12-15 13:00:00|1470.1|1454.1|1473.5|1457.5|1476.15|1460.15|1469.55|1453.55|221
1639573500000|2021-12-15 13:05:00|1473.46|1457.46|1472.47|1456.47|1473.7|1457.7|1470.05|1454.05|137
1639573800000|2021-12-15 13:10:00|1472.44|1456.44|1474.5|1458.5|1476.35|1460.35|1471.94|1455.94|114
1639574100000|2021-12-15 13:15:00|1474|1458|1473|1457|1476.5|1460.5|1472.85|1456.85|115
1639574400000|2021-12-15 13:20:00|1472.5|1456.5|1471|1455|1476.2|1460.2|1468.8|1452.8|124
1639574700000|2021-12-15 13:25:00|1470.5|1454.5|1476|1460|1478.25|1462.25|1469.7|1453.7|133
1639575000000|2021-12-15 13:30:00|1475.5|1459.5|1476.79|1460.79|1480|1464|1475.5|1459.5|164
1639575300000|2021-12-15 13:35:00|1477|1461|1482.5|1466.5|1483.35|1467.35|1475.92|1459.92|156
1639575600000|2021-12-15 13:40:00|1482.15|1466.15|1481.32|1465.32|1483.5|1467.5|1479.5|1463.5|84
1639575900000|2021-12-15 13:45:00|1481.38|1465.38|1483.25|1467.25|1485|1469|1481.38|1465.38|96
1639576200000|2021-12-15 13:50:00|1483.1|1467.1|1478.5|1462.5|1483.1|1467.1|1478.12|1462.12|98
1639576500000|2021-12-15 13:55:00|1478.72|1462.72|1479|1463|1479.69|1463.69|1475.48|1459.48|107
1639576800000|2021-12-15 14:00:00|1478.62|1462.62|1477.5|1461.5|1478.85|1462.85|1475.11|1459.11|103
1639577100000|2021-12-15 14:05:00|1478|1462|1480.78|1464.78|1480.78|1464.78|1477.02|1461.02|117
1639577400000|2021-12-15 14:10:00|1480.5|1464.5|1483.45|1467.45|1485.2|1469.2|1480.5|1464.5|119
1639577700000|2021-12-15 14:15:00|1482.65|1466.65|1481.5|1465.5|1482.98|1466.98|1479|1463|81
1639578000000|2021-12-15 14:20:00|1481.7|1465.7|1482.4|1466.4|1483.25|1467.25|1481.15|1465.15|54
1639578300000|2021-12-15 14:25:00|1482.5|1466.5|1482.9|1466.9|1484.69|1468.69|1481.46|1465.46|79
1639578600000|2021-12-15 14:30:00|1482.27|1466.27|1467|1451|1482.8|1466.8|1466.92|1450.92|180
1639578900000|2021-12-15 14:35:00|1467.29|1451.29|1468.79|1452.79|1470|1454|1465.4|1449.4|185
1639579200000|2021-12-15 14:40:00|1468.5|1452.5|1463.63|1447.63|1469.2|1453.2|1463|1447|152
1639579500000|2021-12-15 14:45:00|1463.56|1447.56|1461.48|1445.48|1466.25|1450.25|1460|1444|170
1639579800000|2021-12-15 14:50:00|1462.05|1446.05|1462|1446|1465.16|1449.16|1461.45|1445.45|129
1639580100000|2021-12-15 14:55:00|1461.6|1445.6|1463.15|1447.15|1463.4|1447.4|1458.5|1442.5|109
1639580400000|2021-12-15 15:00:00|1462.9|1446.9|1461.5|1445.5|1467.1|1451.1|1460|1444|178
1639580700000|2021-12-15 15:05:00|1461.23|1445.23|1453.5|1437.5|1461.23|1445.23|1451.5|1435.5|205
1639581000000|2021-12-15 15:10:00|1453|1437|1444.79|1428.79|1453.13|1437.13|1444.1|1428.1|330
1639581300000|2021-12-15 15:15:00|1445|1429|1441.44|1425.44|1447.25|1431.25|1440.75|1424.75|220
1639581600000|2021-12-15 15:20:00|1441.5|1425.5|1446.38|1430.38|1448.35|1432.35|1440.5|1424.5|235
1639581900000|2021-12-15 15:25:00|1446.25|1430.25|1444.75|1428.75|1450.12|1434.12|1441.5|1425.5|164
1639582200000|2021-12-15 15:30:00|1444.5|1428.5|1450.9|1434.9|1452.85|1436.85|1442.5|1426.5|204
1639582500000|2021-12-15 15:35:00|1450.5|1434.5|1448.92|1432.92|1451|1435|1445.5|1429.5|180
1639582800000|2021-12-15 15:40:00|1448.5|1432.5|1441|1425|1449.5|1433.5|1441|1425|174
1639583100000|2021-12-15 15:45:00|1440.72|1424.72|1436.25|1420.25|1445.17|1429.17|1436|1420|179
1639583400000|2021-12-15 15:50:00|1436.72|1420.72|1432.65|1416.65|1440.25|1424.25|1430.47|1414.47|273
1639583700000|2021-12-15 15:55:00|1432.44|1416.44|1425.52|1409.52|1436.13|1420.13|1424.75|1408.75|235
1639584000000|2021-12-15 16:00:00|1425.33|1409.33|1435.69|1419.69|1437.9|1421.9|1424.37|1408.37|317
1639584300000|2021-12-15 16:05:00|1435.4|1419.4|1434.92|1418.92|1435.9|1419.9|1430|1414|189
1639584600000|2021-12-15 16:10:00|1435.25|1419.25|1434.75|1418.75|1435.5|1419.5|1430.82|1414.82|207
1639584900000|2021-12-15 16:15:00|1435.02|1419.02|1431.21|1415.21|1442.5|1426.5|1431.21|1415.21|206
1639585200000|2021-12-15 16:20:00|1431.5|1415.5|1435.5|1419.5|1436.15|1420.15|1429.17|1413.17|218
1639585500000|2021-12-15 16:25:00|1435.35|1419.35|1441|1425|1443|1427|1435.28|1419.28|210
1639585800000|2021-12-15 16:30:00|1441.3|1425.3|1441.42|1425.42|1442|1426|1437|1421|118
1639586100000|2021-12-15 16:35:00|1441.27|1425.27|1438.1|1422.1|1442.56|1426.56|1438.1|1422.1|116
1639586400000|2021-12-15 16:40:00|1437.6|1421.6|1440.13|1424.13|1441.25|1425.25|1434|1418|138
1639586700000|2021-12-15 16:45:00|1440.5|1424.5|1437.5|1421.5|1440.88|1424.88|1434.5|1418.5|118
1639587000000|2021-12-15 16:50:00|1436.94|1420.94|1440.72|1424.72|1441.07|1425.07|1436.94|1420.94|108
1639587300000|2021-12-15 16:55:00|1441.17|1425.17|1445.7|1429.7|1445.7|1429.7|1439.6|1423.6|109
1639587600000|2021-12-15 17:00:00|1445.5|1429.5|1445.5|1429.5|1445.9|1429.9|1443.3|1427.3|111
1639587900000|2021-12-15 17:05:00|1445.6|1429.6|1451.1|1435.1|1451.2|1435.2|1444.38|1428.38|169
1639588200000|2021-12-15 17:10:00|1450.95|1434.95|1444.38|1428.38|1451|1435|1443.4|1427.4|130
1639588500000|2021-12-15 17:15:00|1444.43|1428.43|1438.5|1422.5|1444.5|1428.5|1438.5|1422.5|111
1639588800000|2021-12-15 17:20:00|1439|1423|1438.5|1422.5|1441|1425|1438.22|1422.22|99
1639589100000|2021-12-15 17:25:00|1438.3|1422.3|1444|1428|1444.4|1428.4|1438.22|1422.22|86
1639589400000|2021-12-15 17:30:00|1444.3|1428.3|1447.5|1431.5|1447.5|1431.5|1442.5|1426.5|125
1639589700000|2021-12-15 17:35:00|1448.03|1432.03|1451.5|1435.5|1454.11|1438.11|1446.5|1430.5|213
1639590000000|2021-12-15 17:40:00|1452|1436|1449.5|1433.5|1452.39|1436.39|1449.2|1433.2|141
1639590300000|2021-12-15 17:45:00|1449.29|1433.29|1446.57|1430.57|1449.35|1433.35|1445.13|1429.13|71
1639590600000|2021-12-15 17:50:00|1446.85|1430.85|1447.06|1431.06|1449.69|1433.69|1446.12|1430.12|87
1639590900000|2021-12-15 17:55:00|1447.19|1431.19|1446.42|1430.42|1449.5|1433.5|1446.27|1430.27|106
1639591200000|2021-12-15 18:00:00|1445.92|1429.92|1446.54|1430.54|1447.8|1431.8|1445.15|1429.15|113
1639591500000|2021-12-15 18:05:00|1446.35|1430.35|1451.5|1435.5|1453.05|1437.05|1446.35|1430.35|126
1639591800000|2021-12-15 18:10:00|1452|1436|1451.5|1435.5|1452.4|1436.4|1449.19|1433.19|83
1639592100000|2021-12-15 18:15:00|1451|1435|1455.99|1439.99|1455.99|1439.99|1450.3|1434.3|181
1639592400000|2021-12-15 18:20:00|1455.75|1439.75|1461.09|1445.09|1461.45|1445.45|1453.81|1437.81|172
1639592700000|2021-12-15 18:25:00|1461|1445|1459.5|1443.5|1461.5|1445.5|1457.02|1441.02|131
1639593000000|2021-12-15 18:30:00|1458.82|1442.82|1461.92|1445.92|1464.5|1448.5|1457.65|1441.65|144
1639593300000|2021-12-15 18:35:00|1461.5|1445.5|1473.16|1457.16|1473.16|1457.16|1461.5|1445.5|246
1639593600000|2021-12-15 18:40:00|1473|1457|1479.5|1463.5|1479.9|1463.9|1471.5|1455.5|291
1639593900000|2021-12-15 18:45:00|1479.42|1463.42|1484|1468|1488.1|1472.1|1477.98|1461.98|359
1639594200000|2021-12-15 18:50:00|1483.75|1467.75|1464.5|1448.5|1488.15|1472.15|1462.5|1446.5|362
1639594500000|2021-12-15 18:55:00|1465.5|1449.5|1471.57|1455.57|1475.1|1459.1|1464.88|1448.88|378
1639594800000|2021-12-15 19:00:00|1471.46|1455.46|1503.61|1487.61|1509.26|1497.54|1450.29|1438.02|865
1639595100000|2021-12-15 19:05:00|1503.6|1487.6|1533.08|1517.08|1536.97|1520.97|1503.29|1487.29|813
1639595400000|2021-12-15 19:10:00|1533.41|1517.41|1528.91|1512.91|1538.67|1522.67|1525.17|1509.17|771
1639595700000|2021-12-15 19:15:00|1528.92|1512.92|1521.06|1505.06|1531.76|1515.76|1518.09|1502.09|689
1639596000000|2021-12-15 19:20:00|1520.95|1504.95|1508.84|1492.84|1522.94|1506.94|1504.23|1488.23|670
1639596300000|2021-12-15 19:25:00|1508.92|1492.92|1498.93|1482.93|1509.07|1493.07|1487.26|1471.26|690
1639596600000|2021-12-15 19:30:00|1499.19|1483.19|1509.3|1493.3|1519.77|1503.77|1494.92|1478.92|713
1639596900000|2021-12-15 19:35:00|1509.25|1493.25|1515.99|1499.99|1520.99|1504.99|1508.07|1492.07|587
1639597200000|2021-12-15 19:40:00|1516.21|1500.21|1515.09|1499.09|1528.13|1512.13|1512.55|1496.55|591
1639597500000|2021-12-15 19:45:00|1514.9|1498.9|1521.3|1505.3|1526|1510|1514.9|1498.9|487
1639597800000|2021-12-15 19:50:00|1520.99|1504.99|1525.81|1509.81|1528.85|1512.85|1519.27|1503.27|396
1639598100000|2021-12-15 19:55:00|1526.21|1510.21|1522|1506|1528.85|1512.85|1521.13|1505.13|346
1639598400000|2021-12-15 20:00:00|1522.18|1506.18|1525.84|1509.84|1528.6|1512.6|1518.37|1502.37|346
1639598700000|2021-12-15 20:05:00|1525.59|1509.59|1539|1523|1540.75|1524.75|1525.5|1509.5|450
1639599000000|2021-12-15 20:10:00|1538.83|1522.83|1537.21|1521.21|1540.76|1524.76|1532.9|1516.9|352
1639599300000|2021-12-15 20:15:00|1537.42|1521.42|1538.5|1522.5|1543.75|1527.75|1536.25|1520.25|330
1639599600000|2021-12-15 20:20:00|1537.66|1521.66|1540.5|1524.5|1544.25|1528.25|1534.5|1518.5|326
1639599900000|2021-12-15 20:25:00|1540|1524|1548.72|1532.72|1552.2|1536.2|1537.42|1521.42|316
1639600200000|2021-12-15 20:30:00|1548.22|1532.22|1548|1532|1553.5|1537.5|1543|1527|360
1639600500000|2021-12-15 20:35:00|1547.97|1531.97|1549.75|1533.75|1550.5|1534.5|1542.48|1526.48|328
1639600800000|2021-12-15 20:40:00|1549.5|1533.5|1545.21|1529.21|1550.35|1534.35|1544.44|1528.44|267
1639601100000|2021-12-15 20:45:00|1545.2|1529.2|1545.66|1529.66|1548.21|1532.21|1538.83|1522.83|310
1639601400000|2021-12-15 20:50:00|1546.16|1530.16|1550|1534|1554.78|1538.78|1545.5|1529.5|304
1639601700000|2021-12-15 20:55:00|1549.82|1533.82|1545.16|1529.16|1551.12|1535.12|1544.66|1528.66|295
1639602000000|2021-12-15 21:00:00|1545.66|1529.66|1544.5|1528.5|1550.88|1534.88|1543.32|1527.32|201
1639602300000|2021-12-15 21:05:00|1544.29|1528.29|1550.25|1534.25|1551.6|1535.6|1542.75|1526.75|188
1639602600000|2021-12-15 21:10:00|1549.92|1533.92|1544.42|1528.42|1550.46|1534.46|1544.25|1528.25|201
1639602900000|2021-12-15 21:15:00|1544.15|1528.15|1550.5|1534.5|1554.67|1538.67|1544.08|1528.08|226
1639603200000|2021-12-15 21:20:00|1550|1534|1551.5|1535.5|1558.58|1542.58|1547.5|1531.5|267
1639603500000|2021-12-15 21:25:00|1551.42|1535.42|1555.94|1539.94|1558.71|1542.71|1551.42|1535.42|289
1639603800000|2021-12-15 21:30:00|1555.65|1539.65|1553|1537|1559.34|1543.34|1552.5|1536.5|271
1639604100000|2021-12-15 21:35:00|1552.92|1536.92|1551.75|1535.75|1554.35|1538.35|1549.35|1533.35|210
1639604400000|2021-12-15 21:40:00|1552.1|1536.1|1549.42|1533.42|1552.32|1536.32|1548.2|1532.2|154
1639604700000|2021-12-15 21:45:00|1549.5|1533.5|1547.5|1531.5|1550.85|1534.85|1547|1531|147
1639605000000|2021-12-15 21:50:00|1547.43|1531.43|1549.98|1533.98|1550.5|1534.5|1547.33|1531.33|160
1639605300000|2021-12-15 21:55:00|1550.51|1534.51|1552.1|1536.1|1555.62|1539.62|1549.43|1533.43|210
1639605600000|2021-12-15 22:00:00|1552.4|1536.4|1551.28|1535.28|1554.31|1538.31|1551.21|1535.21|165
1639605900000|2021-12-15 22:05:00|1551.25|1535.25|1548.55|1532.55|1551.38|1535.38|1547.03|1531.03|170
1639606200000|2021-12-15 22:10:00|1548.66|1532.66|1545.04|1529.04|1550.93|1534.93|1545.04|1529.04|142
1639606500000|2021-12-15 22:15:00|1544.96|1528.96|1545.31|1529.31|1548.5|1532.5|1544.3|1528.3|128
1639606800000|2021-12-15 22:20:00|1545.5|1529.5|1543.5|1527.5|1545.5|1529.5|1541.5|1525.5|121
1639607100000|2021-12-15 22:25:00|1543|1527|1541.75|1525.75|1544.15|1528.15|1541.5|1525.5|90
1639607400000|2021-12-15 22:30:00|1541.7|1525.7|1540.27|1524.27|1542.5|1526.5|1539.85|1523.85|55
1639607700000|2021-12-15 22:35:00|1540.42|1524.42|1539.5|1523.5|1540.5|1524.5|1539.4|1523.4|55
1639608000000|2021-12-15 22:40:00|1539.62|1523.62|1539.29|1523.29|1541.7|1525.7|1539.29|1523.29|57
1639608300000|2021-12-15 22:45:00|1539.34|1523.34|1536.22|1520.22|1541|1525|1536.1|1520.1|105
1639608600000|2021-12-15 22:50:00|1536.3|1520.3|1533.15|1517.15|1536.3|1520.3|1533.15|1517.15|62
1639608900000|2021-12-15 22:55:00|1533.05|1517.05|1531|1515|1533.05|1517.05|1528.6|1512.6|102
1639609200000|2021-12-15 23:00:00|1530.92|1514.92|1534|1518|1534.1|1518.1|1530.92|1514.92|136
1639609500000|2021-12-15 23:05:00|1533.72|1517.72|1529.92|1513.92|1534.25|1518.25|1529.9|1513.9|183
1639609800000|2021-12-15 23:10:00|1529.94|1513.94|1529.42|1513.42|1532.71|1516.71|1529.38|1513.38|179
1639610100000|2021-12-15 23:15:00|1529.4|1513.4|1528|1512|1533|1517|1527.5|1511.5|184
1639610400000|2021-12-15 23:20:00|1528.5|1512.5|1525.73|1509.73|1529|1513|1525.64|1509.64|143
1639610700000|2021-12-15 23:25:00|1525.68|1509.68|1526.13|1510.13|1528.2|1512.2|1525.68|1509.68|131
1639611000000|2021-12-15 23:30:00|1526.63|1510.63|1525.95|1509.95|1527.2|1511.2|1524.32|1508.32|141
1639611300000|2021-12-15 23:35:00|1525.92|1509.92|1525.45|1509.45|1526.63|1510.63|1524.5|1508.5|107
1639611600000|2021-12-15 23:40:00|1525.2|1509.2|1525.4|1509.4|1528|1512|1523.58|1507.58|149
1639611900000|2021-12-15 23:45:00|1525.45|1509.45|1527.5|1511.5|1531|1515|1525.45|1509.45|123
1639612200000|2021-12-15 23:50:00|1528|1512|1529.92|1513.92|1534.5|1518.5|1526.4|1510.4|188
1639612500000|2021-12-15 23:55:00|1529.99|1513.99|1528|1512|1533.93|1517.93|1525.5|1509.5|185
1639612800000|2021-12-16 00:00:00|1527.97|1511.97|1530.69|1514.69|1531.1|1515.1|1525.7|1509.7|246
1639613100000|2021-12-16 00:05:00|1530.97|1514.97|1526.32|1510.32|1534|1518|1526.04|1510.04|256
1639613400000|2021-12-16 00:10:00|1526.5|1510.5|1533.52|1517.52|1536.25|1520.25|1526.32|1510.32|230
1639613700000|2021-12-16 00:15:00|1534.02|1518.02|1540|1524|1542.2|1526.2|1533.44|1517.44|301
1639614000000|2021-12-16 00:20:00|1539.97|1523.97|1542.5|1526.5|1545.45|1529.45|1539.43|1523.43|177
1639614300000|2021-12-16 00:25:00|1542.44|1526.44|1541|1525|1542.5|1526.5|1539.67|1523.67|162
1639614600000|2021-12-16 00:30:00|1540.87|1524.87|1538.5|1522.5|1542.5|1526.5|1537|1521|160
1639614900000|2021-12-16 00:35:00|1538.3|1522.3|1541.63|1525.63|1542.05|1526.05|1536.35|1520.35|174
1639615200000|2021-12-16 00:40:00|1541.32|1525.32|1539.5|1523.5|1542.35|1526.35|1538.5|1522.5|150
1639615500000|2021-12-16 00:45:00|1539.43|1523.43|1540.73|1524.73|1543.5|1527.5|1537.56|1521.56|163
1639615800000|2021-12-16 00:50:00|1541.45|1525.45|1538.44|1522.44|1541.5|1525.5|1537.44|1521.44|122
1639616100000|2021-12-16 00:55:00|1538.66|1522.66|1537|1521|1539.22|1523.22|1535.7|1519.7|133
1639616400000|2021-12-16 01:00:00|1536.92|1520.92|1537.25|1521.25|1538|1522|1533.5|1517.5|139
1639616700000|2021-12-16 01:05:00|1537.3|1521.3|1530.75|1514.75|1538|1522|1530.21|1514.21|150
1639617000000|2021-12-16 01:10:00|1531|1515|1531.3|1515.3|1531.45|1515.45|1526.42|1510.42|156
1639617300000|2021-12-16 01:15:00|1530.73|1514.73|1531.8|1515.8|1532.1|1516.1|1527.59|1511.59|136
1639617600000|2021-12-16 01:20:00|1531.55|1515.55|1533.9|1517.9|1536.2|1520.2|1531.55|1515.55|95
1639617900000|2021-12-16 01:25:00|1533.4|1517.4|1532|1516|1533.5|1517.5|1531.33|1515.33|140
1639618200000|2021-12-16 01:30:00|1531.5|1515.5|1532.75|1516.75|1532.75|1516.75|1530.29|1514.29|160
1639618500000|2021-12-16 01:35:00|1533.2|1517.2|1534.35|1518.35|1535.68|1519.68|1532.66|1516.66|173
1639618800000|2021-12-16 01:40:00|1534.28|1518.28|1533.95|1517.95|1536.3|1520.3|1531.24|1515.24|143
1639619100000|2021-12-16 01:45:00|1533.45|1517.45|1534.96|1518.96|1536.79|1520.79|1532.53|1516.53|103
1639619400000|2021-12-16 01:50:00|1535.31|1519.31|1534.7|1518.7|1538.25|1522.25|1534.7|1518.7|111
1639619700000|2021-12-16 01:55:00|1535.12|1519.12|1536.77|1520.77|1539.5|1523.5|1534.7|1518.7|109
1639620000000|2021-12-16 02:00:00|1536.3|1520.3|1536.9|1520.9|1540.15|1524.15|1535.5|1519.5|181
1639620300000|2021-12-16 02:05:00|1536.5|1520.5|1532.42|1516.42|1537.7|1521.7|1532.17|1516.17|170
1639620600000|2021-12-16 02:10:00|1532.4|1516.4|1534.81|1518.81|1536.51|1520.51|1532.2|1516.2|138
1639620900000|2021-12-16 02:15:00|1535.5|1519.5|1533.45|1517.45|1537.97|1521.97|1533.35|1517.35|105
1639621200000|2021-12-16 02:20:00|1533|1517|1535.85|1519.85|1537.02|1521.02|1532.2|1516.2|157
1639621500000|2021-12-16 02:25:00|1535.62|1519.62|1533.5|1517.5|1537.9|1521.9|1533.5|1517.5|112
1639621800000|2021-12-16 02:30:00|1533.1|1517.1|1535.5|1519.5|1536|1520|1533.01|1517.01|95
1639622100000|2021-12-16 02:35:00|1534.83|1518.83|1532.59|1516.59|1535.7|1519.7|1532.09|1516.09|77
1639622400000|2021-12-16 02:40:00|1533|1517|1532.5|1516.5|1533.9|1517.9|1531|1515|105
1639622700000|2021-12-16 02:45:00|1532.4|1516.4|1534.96|1518.96|1535.45|1519.45|1532.4|1516.4|128
1639623000000|2021-12-16 02:50:00|1535.15|1519.15|1534|1518|1535.42|1519.42|1532.5|1516.5|111
1639623300000|2021-12-16 02:55:00|1533.5|1517.5|1533.5|1517.5|1535.15|1519.15|1531.84|1515.84|66
1639623600000|2021-12-16 03:00:00|1533.06|1517.06|1532.5|1516.5|1534.5|1518.5|1531.7|1515.7|89
1639623900000|2021-12-16 03:05:00|1532.45|1516.45|1529.92|1513.92|1532.5|1516.5|1529.5|1513.5|103
1639624200000|2021-12-16 03:10:00|1529.42|1513.42|1526.5|1510.5|1529.92|1513.92|1526.44|1510.44|87
1639624500000|2021-12-16 03:15:00|1526.45|1510.45|1526.5|1510.5|1527.5|1511.5|1525.35|1509.35|107
1639624800000|2021-12-16 03:20:00|1526.55|1510.55|1527.5|1511.5|1529.45|1513.45|1526.55|1510.55|70
1639625100000|2021-12-16 03:25:00|1527.43|1511.43|1525.5|1509.5|1527.43|1511.43|1524.95|1508.95|85
1639625400000|2021-12-16 03:30:00|1525.9|1509.9|1525.84|1509.84|1528.9|1512.9|1525.34|1509.34|65
1639625700000|2021-12-16 03:35:00|1525.53|1509.53|1524.5|1508.5|1526|1510|1521.8|1505.8|133
1639626000000|2021-12-16 03:40:00|1524.2|1508.2|1524.82|1508.82|1525.22|1509.22|1522.5|1506.5|128
1639626300000|2021-12-16 03:45:00|1525.15|1509.15|1524.5|1508.5|1526.2|1510.2|1524.21|1508.21|73
1639626600000|2021-12-16 03:50:00|1524.27|1508.27|1523.37|1507.37|1525.07|1509.07|1522.21|1506.21|121
1639626900000|2021-12-16 03:55:00|1523.31|1507.31|1524.42|1508.42|1526|1510|1522.5|1506.5|118
1639627200000|2021-12-16 04:00:00|1524.37|1508.37|1524.5|1508.5|1526.89|1510.89|1524.37|1508.37|123
1639627500000|2021-12-16 04:05:00|1524.48|1508.48|1522.78|1506.78|1525|1509|1521.4|1505.4|88
1639627800000|2021-12-16 04:10:00|1522.8|1506.8|1520.07|1504.07|1523|1507|1517.5|1501.5|135
1639628100000|2021-12-16 04:15:00|1520.4|1504.4|1517.79|1501.79|1521|1505|1515.5|1499.5|190
1639628400000|2021-12-16 04:20:00|1518.02|1502.02|1515.18|1499.18|1518.45|1502.45|1514.47|1498.47|137
1639628700000|2021-12-16 04:25:00|1515.4|1499.4|1518.84|1502.84|1519.18|1503.18|1515.4|1499.4|98
1639629000000|2021-12-16 04:30:00|1518.55|1502.55|1517.17|1501.17|1519.34|1503.34|1516.76|1500.76|84
1639629300000|2021-12-16 04:35:00|1517.26|1501.26|1515.5|1499.5|1517.5|1501.5|1512.71|1496.71|119
1639629600000|2021-12-16 04:40:00|1515.43|1499.43|1514.19|1498.19|1517.31|1501.31|1514.06|1498.06|122
1639629900000|2021-12-16 04:45:00|1513.91|1497.91|1514.5|1498.5|1517.45|1501.45|1513.91|1497.91|106
1639630200000|2021-12-16 04:50:00|1515|1499|1514.07|1498.07|1518.27|1502.27|1513.42|1497.42|132
1639630500000|2021-12-16 04:55:00|1514.26|1498.26|1515.18|1499.18|1515.5|1499.5|1513.32|1497.32|95
1639630800000|2021-12-16 05:00:00|1515.65|1499.65|1514.56|1498.56|1517.85|1501.85|1513.68|1497.68|121
1639631100000|2021-12-16 05:05:00|1514.46|1498.46|1511.52|1495.52|1515.17|1499.17|1510.25|1494.25|140
1639631400000|2021-12-16 05:10:00|1511.54|1495.54|1513.61|1497.61|1513.69|1497.69|1511.29|1495.29|129
1639631700000|2021-12-16 05:15:00|1513.89|1497.89|1510.42|1494.42|1514.04|1498.04|1509.4|1493.4|114
1639632000000|2021-12-16 05:20:00|1510.28|1494.28|1509|1493|1511.25|1495.25|1508.4|1492.4|107
1639632300000|2021-12-16 05:25:00|1509.39|1493.39|1511.79|1495.79|1514.05|1498.05|1509|1493|112
1639632600000|2021-12-16 05:30:00|1511.5|1495.5|1510.66|1494.66|1512.5|1496.5|1508.5|1492.5|137
1639632900000|2021-12-16 05:35:00|1510.7|1494.7|1508.5|1492.5|1511.5|1495.5|1508.29|1492.29|82
1639633200000|2021-12-16 05:40:00|1508.51|1492.51|1507|1491|1511.5|1495.5|1506.65|1490.65|132
1639633500000|2021-12-16 05:45:00|1506.94|1490.94|1508.5|1492.5|1510.8|1494.8|1506.94|1490.94|106
1639633800000|2021-12-16 05:50:00|1508.42|1492.42|1509|1493|1511.3|1495.3|1507.42|1491.42|134
1639634100000|2021-12-16 05:55:00|1509.5|1493.5|1499.5|1483.5|1509.5|1493.5|1498.7|1482.7|138
1639634400000|2021-12-16 06:00:00|1499.58|1483.58|1503.81|1487.81|1505.45|1489.45|1499.19|1483.19|208
1639634700000|2021-12-16 06:05:00|1503.75|1487.75|1500.54|1484.54|1504.81|1488.81|1499.4|1483.4|168
1639635000000|2021-12-16 06:10:00|1500.53|1484.53|1500.5|1484.5|1501|1485|1499.5|1483.5|106
1639635300000|2021-12-16 06:15:00|1500.56|1484.56|1504.12|1488.12|1505.5|1489.5|1500.3|1484.3|139
1639635600000|2021-12-16 06:20:00|1503.62|1487.62|1500.97|1484.97|1504.4|1488.4|1500.44|1484.44|141
1639635900000|2021-12-16 06:25:00|1501.35|1485.35|1502.29|1486.29|1504.39|1488.39|1501.18|1485.18|145
1639636200000|2021-12-16 06:30:00|1502.32|1486.32|1501.41|1485.41|1502.82|1486.82|1500.45|1484.45|89
1639636500000|2021-12-16 06:35:00|1501.46|1485.46|1502.42|1486.42|1504.44|1488.44|1501.2|1485.2|115
1639636800000|2021-12-16 06:40:00|1502|1486|1503.5|1487.5|1504.5|1488.5|1501.9|1485.9|120
1639637100000|2021-12-16 06:45:00|1504.02|1488.02|1504.5|1488.5|1505.68|1489.68|1503.09|1487.09|116
1639637400000|2021-12-16 06:50:00|1504.4|1488.4|1504.52|1488.52|1506.4|1490.4|1503.79|1487.79|123
1639637700000|2021-12-16 06:55:00|1503.69|1487.69|1505.41|1489.41|1505.54|1489.54|1503.6|1487.6|74
1639638000000|2021-12-16 07:00:00|1505.35|1489.35|1511.5|1495.5|1511.5|1495.5|1503.78|1487.78|156
1639638300000|2021-12-16 07:05:00|1511|1495|1509.22|1493.22|1511.6|1495.6|1508.5|1492.5|151
1639638600000|2021-12-16 07:10:00|1509.44|1493.44|1511.35|1495.35|1511.41|1495.41|1508.37|1492.37|133
1639638900000|2021-12-16 07:15:00|1511.18|1495.18|1513.27|1497.27|1515.3|1499.3|1510.14|1494.14|222
1639639200000|2021-12-16 07:20:00|1513.4|1497.4|1511.02|1495.02|1513.79|1497.79|1509.01|1493.01|161
1639639500000|2021-12-16 07:25:00|1511.38|1495.38|1514.63|1498.63|1518.4|1502.4|1510.27|1494.27|242
1639639800000|2021-12-16 07:30:00|1514.8|1498.8|1511.5|1495.5|1516.07|1500.07|1511.31|1495.31|170
1639640100000|2021-12-16 07:35:00|1511.46|1495.46|1511.91|1495.91|1513.27|1497.27|1510.9|1494.9|104
1639640400000|2021-12-16 07:40:00|1511.41|1495.41|1514.18|1498.18|1516.14|1500.14|1510.35|1494.35|125
1639640700000|2021-12-16 07:45:00|1514.4|1498.4|1508.4|1492.4|1514.5|1498.5|1508.34|1492.34|76
1639641000000|2021-12-16 07:50:00|1508.36|1492.36|1504.87|1488.87|1508.83|1492.83|1503.1|1487.1|148
1639641300000|2021-12-16 07:55:00|1504.58|1488.58|1504.83|1488.83|1509|1493|1504.58|1488.58|122
1639641600000|2021-12-16 08:00:00|1505.33|1489.33|1504|1488|1507.83|1491.83|1504|1488|136
1639641900000|2021-12-16 08:05:00|1503.5|1487.5|1506.5|1490.5|1506.86|1490.86|1503.47|1487.47|86
1639642200000|2021-12-16 08:10:00|1506.25|1490.25|1503.7|1487.7|1507.5|1491.5|1503.42|1487.42|117
1639642500000|2021-12-16 08:15:00|1504|1488|1506|1490|1506.9|1490.9|1503.04|1487.04|92
1639642800000|2021-12-16 08:20:00|1505.46|1489.46|1502.88|1486.88|1508.45|1492.45|1502.75|1486.75|119
1639643100000|2021-12-16 08:25:00|1503.15|1487.15|1502.11|1486.11|1503.15|1487.15|1501.4|1485.4|99
1639643400000|2021-12-16 08:30:00|1502.1|1486.1|1501.89|1485.89|1505.35|1489.35|1501.54|1485.54|129
1639643700000|2021-12-16 08:35:00|1501.95|1485.95|1503.9|1487.9|1505.3|1489.3|1501.95|1485.95|97
1639644000000|2021-12-16 08:40:00|1504|1488|1506.22|1490.22|1506.5|1490.5|1501.68|1485.68|100
1639644300000|2021-12-16 08:45:00|1506.52|1490.52|1507.17|1491.17|1508.15|1492.15|1505.87|1489.87|106
1639644600000|2021-12-16 08:50:00|1507.27|1491.27|1505.5|1489.5|1508.45|1492.45|1504.18|1488.18|84
1639644900000|2021-12-16 08:55:00|1505.17|1489.17|1505.5|1489.5|1506.27|1490.27|1504.89|1488.89|100
1639645200000|2021-12-16 09:00:00|1505.49|1489.49|1506.29|1490.29|1506.5|1490.5|1505.1|1489.1|75
1639645500000|2021-12-16 09:05:00|1506.42|1490.42|1503.88|1487.88|1507.47|1491.47|1503.88|1487.88|62
1639645800000|2021-12-16 09:10:00|1504|1488|1503.66|1487.66|1505.5|1489.5|1502.58|1486.58|83
1639646100000|2021-12-16 09:15:00|1503.55|1487.55|1506.37|1490.37|1506.5|1490.5|1503.55|1487.55|80
1639646400000|2021-12-16 09:20:00|1506.3|1490.3|1505|1489|1507.6|1491.6|1505|1489|63
1639646700000|2021-12-16 09:25:00|1505.01|1489.01|1508.29|1492.29|1508.29|1492.29|1505.01|1489.01|80
1639647000000|2021-12-16 09:30:00|1508.42|1492.42|1509.3|1493.3|1510.18|1494.18|1508.1|1492.1|83
1639647300000|2021-12-16 09:35:00|1509.35|1493.35|1510.41|1494.41|1510.5|1494.5|1506.5|1490.5|61
1639647600000|2021-12-16 09:40:00|1510.5|1494.5|1513.98|1497.98|1514.25|1498.25|1510.5|1494.5|116
1639647900000|2021-12-16 09:45:00|1513.88|1497.88|1514.83|1498.83|1516.5|1500.5|1513.88|1497.88|119
1639648200000|2021-12-16 09:50:00|1514.87|1498.87|1514.72|1498.72|1515.25|1499.25|1512.65|1496.65|85
1639648500000|2021-12-16 09:55:00|1514.5|1498.5|1515.83|1499.83|1516.4|1500.4|1513.77|1497.77|110
1639648800000|2021-12-16 10:00:00|1515.46|1499.46|1520.19|1504.19|1520.92|1504.92|1513.5|1497.5|168
1639649100000|2021-12-16 10:05:00|1520.36|1504.36|1522.35|1506.35|1523.5|1507.5|1519.5|1503.5|140
1639649400000|2021-12-16 10:10:00|1522.4|1506.4|1524.06|1508.06|1525|1509|1521.35|1505.35|59
1639649700000|2021-12-16 10:15:00|1523.5|1507.5|1522.1|1506.1|1524|1508|1521.5|1505.5|113
1639650000000|2021-12-16 10:20:00|1522.19|1506.19|1519.04|1503.04|1522.27|1506.27|1517.33|1501.33|138
1639650300000|2021-12-16 10:25:00|1518.71|1502.71|1519.11|1503.11|1519.93|1503.93|1518.7|1502.7|95
1639650600000|2021-12-16 10:30:00|1519.2|1503.2|1517.95|1501.95|1521.3|1505.3|1517.65|1501.65|131
1639650900000|2021-12-16 10:35:00|1518.05|1502.05|1518.71|1502.71|1520.35|1504.35|1516.95|1500.95|92
1639651200000|2021-12-16 10:40:00|1518.73|1502.73|1517.66|1501.66|1519.9|1503.9|1516.6|1500.6|129
1639651500000|2021-12-16 10:45:00|1517.65|1501.65|1518.92|1502.92|1519.26|1503.26|1516.75|1500.75|128
1639651800000|2021-12-16 10:50:00|1519.2|1503.2|1519.04|1503.04|1520.97|1504.97|1518.25|1502.25|104
1639652100000|2021-12-16 10:55:00|1519.35|1503.35|1522.36|1506.36|1523.25|1507.25|1518.75|1502.75|128
1639652400000|2021-12-16 11:00:00|1522.86|1506.86|1524|1508|1524.4|1508.4|1519.62|1503.62|130
1639652700000|2021-12-16 11:05:00|1523.5|1507.5|1517.7|1501.7|1524|1508|1517.7|1501.7|88
1639653000000|2021-12-16 11:10:00|1517.8|1501.8|1518.68|1502.68|1520.4|1504.4|1516.04|1500.04|128
1639653300000|2021-12-16 11:15:00|1518.69|1502.69|1515.81|1499.81|1520.05|1504.05|1514.23|1498.23|133
1639653600000|2021-12-16 11:20:00|1516.1|1500.1|1517|1501|1517.85|1501.85|1515.08|1499.08|100
1639653900000|2021-12-16 11:25:00|1517.24|1501.24|1517.33|1501.33|1518.25|1502.25|1512.91|1496.91|123
1639654200000|2021-12-16 11:30:00|1517.13|1501.13|1520.5|1504.5|1522.02|1506.02|1516.89|1500.89|149
1639654500000|2021-12-16 11:35:00|1520.83|1504.83|1521.65|1505.65|1523|1507|1520.5|1504.5|195
1639654800000|2021-12-16 11:40:00|1521.94|1505.94|1533.58|1517.58|1533.64|1517.64|1521.6|1505.6|344
1639655100000|2021-12-16 11:45:00|1534.02|1518.02|1532.58|1516.58|1534.9|1518.9|1530.75|1514.75|198
1639655400000|2021-12-16 11:50:00|1532.5|1516.5|1533.45|1517.45|1534.5|1518.5|1531.18|1515.18|155
1639655700000|2021-12-16 11:55:00|1533.07|1517.07|1531.16|1515.16|1533.45|1517.45|1528.19|1512.19|203
1639656000000|2021-12-16 12:00:00|1531.24|1515.24|1529.22|1513.22|1531.91|1515.91|1526.05|1510.05|216
1639656300000|2021-12-16 12:05:00|1529.47|1513.47|1526.8|1510.8|1529.88|1513.88|1526.8|1510.8|119
1639656600000|2021-12-16 12:10:00|1527.3|1511.3|1526.1|1510.1|1528.74|1512.74|1525.03|1509.03|123
1639656900000|2021-12-16 12:15:00|1526.34|1510.34|1524.02|1508.02|1528.12|1512.12|1522.33|1506.33|180
1639657200000|2021-12-16 12:20:00|1523.82|1507.82|1525.8|1509.8|1527.5|1511.5|1523.65|1507.65|181
1639657500000|2021-12-16 12:25:00|1526.5|1510.5|1523.8|1507.8|1527.01|1511.01|1523.65|1507.65|118
1639657800000|2021-12-16 12:30:00|1523.75|1507.75|1526.73|1510.73|1528.25|1512.25|1523.75|1507.75|119
1639658100000|2021-12-16 12:35:00|1526.6|1510.6|1526.5|1510.5|1530.04|1514.04|1525.85|1509.85|100
1639658400000|2021-12-16 12:40:00|1526.48|1510.48|1516.64|1500.64|1526.5|1510.5|1513.41|1497.41|275
1639658700000|2021-12-16 12:45:00|1516.5|1500.5|1510.92|1494.92|1516.5|1500.5|1508.94|1492.94|256
1639659000000|2021-12-16 12:50:00|1510.7|1494.7|1508.03|1492.03|1512.92|1496.92|1506.66|1490.66|213
1639659300000|2021-12-16 12:55:00|1508.35|1492.35|1507.98|1491.98|1510.9|1494.9|1506.86|1490.86|193
1639659600000|2021-12-16 13:00:00|1508.16|1492.16|1507.5|1491.5|1509.87|1493.87|1506.81|1490.81|193
1639659900000|2021-12-16 13:05:00|1507.85|1491.85|1499.5|1483.5|1507.85|1491.85|1499.29|1483.29|170
1639660200000|2021-12-16 13:10:00|1499.23|1483.23|1499.45|1483.45|1502.45|1486.45|1496.65|1480.65|199
1639660500000|2021-12-16 13:15:00|1499.22|1483.22|1501.94|1485.94|1502.4|1486.4|1498|1482|163
1639660800000|2021-12-16 13:20:00|1501.45|1485.45|1508.75|1492.75|1509.5|1493.5|1501.04|1485.04|147
1639661100000|2021-12-16 13:25:00|1508.43|1492.43|1514.04|1498.04|1514.25|1498.25|1506.34|1490.34|178
1639661400000|2021-12-16 13:30:00|1514.1|1498.1|1512.66|1496.66|1514.75|1498.75|1511.64|1495.64|145
1639661700000|2021-12-16 13:35:00|1512.45|1496.45|1510.09|1494.09|1513|1497|1508|1492|174
1639662000000|2021-12-16 13:40:00|1510.3|1494.3|1514.99|1498.99|1515.2|1499.2|1508.3|1492.3|204
1639662300000|2021-12-16 13:45:00|1515.2|1499.2|1513.98|1497.98|1515.5|1499.5|1512.89|1496.89|102
1639662600000|2021-12-16 13:50:00|1513.66|1497.66|1517.48|1501.48|1524.5|1508.5|1513.53|1497.53|297
1639662900000|2021-12-16 13:55:00|1517.5|1501.5|1519|1503|1520.93|1504.93|1517.42|1501.42|191
1639663200000|2021-12-16 14:00:00|1519.5|1503.5|1514.12|1498.12|1519.5|1503.5|1512.78|1496.78|147
1639663500000|2021-12-16 14:05:00|1514.13|1498.13|1514|1498|1515.25|1499.25|1512.35|1496.35|94
1639663800000|2021-12-16 14:10:00|1514.35|1498.35|1512|1496|1515.05|1499.05|1509.41|1493.41|191
1639664100000|2021-12-16 14:15:00|1511.5|1495.5|1510.5|1494.5|1511.5|1495.5|1504.5|1488.5|132
1639664400000|2021-12-16 14:20:00|1510.39|1494.39|1510.45|1494.45|1513.67|1497.67|1509.5|1493.5|128
1639664700000|2021-12-16 14:25:00|1510.01|1494.01|1508.42|1492.42|1510.5|1494.5|1507.04|1491.04|107
1639665000000|2021-12-16 14:30:00|1508.24|1492.24|1509.14|1493.14|1510|1494|1505.73|1489.73|130
1639665300000|2021-12-16 14:35:00|1509.39|1493.39|1507.5|1491.5|1513.2|1497.2|1507.35|1491.35|190
1639665600000|2021-12-16 14:40:00|1507.59|1491.59|1509.27|1493.27|1510.75|1494.75|1507.45|1491.45|130
1639665900000|2021-12-16 14:45:00|1509.24|1493.24|1516.58|1500.58|1518.34|1502.34|1508.6|1492.6|203
1639666200000|2021-12-16 14:50:00|1516.72|1500.72|1514.37|1498.37|1517.15|1501.15|1512.51|1496.51|182
1639666500000|2021-12-16 14:55:00|1514.24|1498.24|1512.26|1496.26|1514.24|1498.24|1511.41|1495.41|137
1639666800000|2021-12-16 15:00:00|1512.37|1496.37|1506.3|1490.3|1512.5|1496.5|1504.5|1488.5|196
1639667100000|2021-12-16 15:05:00|1506.39|1490.39|1505.95|1489.95|1506.55|1490.55|1502.67|1486.67|135
1639667400000|2021-12-16 15:10:00|1505.66|1489.66|1507.5|1491.5|1509|1493|1505.5|1489.5|118
1639667700000|2021-12-16 15:15:00|1508|1492|1510.5|1494.5|1511.12|1495.12|1506.94|1490.94|140
1639668000000|2021-12-16 15:20:00|1510.38|1494.38|1510.24|1494.24|1511.5|1495.5|1508.62|1492.62|117
1639668300000|2021-12-16 15:25:00|1510.35|1494.35|1517.92|1501.92|1517.92|1501.92|1509.74|1493.74|188
1639668600000|2021-12-16 15:30:00|1517.05|1501.05|1517.27|1501.27|1520.4|1504.4|1515.74|1499.74|182
1639668900000|2021-12-16 15:35:00|1517.28|1501.28|1515.5|1499.5|1520.49|1504.49|1515.23|1499.23|173
1639669200000|2021-12-16 15:40:00|1515.48|1499.48|1510.5|1494.5|1516.63|1500.63|1509.16|1493.16|116
1639669500000|2021-12-16 15:45:00|1510.19|1494.19|1513.77|1497.77|1514.34|1498.34|1510.09|1494.09|108
1639669800000|2021-12-16 15:50:00|1514.17|1498.17|1513.24|1497.24|1520.77|1504.77|1513.24|1497.24|243
1639670100000|2021-12-16 15:55:00|1513.5|1497.5|1513.07|1497.07|1517.88|1501.88|1511.5|1495.5|175
1639670400000|2021-12-16 16:00:00|1512.59|1496.59|1510.32|1494.32|1517.45|1501.45|1508.16|1492.16|295
1639670700000|2021-12-16 16:05:00|1510.65|1494.65|1511.38|1495.38|1517.01|1501.01|1509.86|1493.86|274
1639671000000|2021-12-16 16:10:00|1511.79|1495.79|1508.5|1492.5|1513.9|1497.9|1508.1|1492.1|197
1639671300000|2021-12-16 16:15:00|1509|1493|1508.37|1492.37|1511.15|1495.15|1507.7|1491.7|160
1639671600000|2021-12-16 16:20:00|1508.5|1492.5|1514.5|1498.5|1515.67|1499.67|1507.48|1491.48|212
1639671900000|2021-12-16 16:25:00|1514.44|1498.44|1511.33|1495.33|1514.5|1498.5|1509.99|1493.99|181
1639672200000|2021-12-16 16:30:00|1511.31|1495.31|1510.22|1494.22|1512.5|1496.5|1508.55|1492.55|96
1639672500000|2021-12-16 16:35:00|1510.19|1494.19|1506.2|1490.2|1510.35|1494.35|1506.09|1490.09|101
1639672800000|2021-12-16 16:40:00|1506|1490|1506.32|1490.32|1507|1491|1502.27|1486.27|208
1639673100000|2021-12-16 16:45:00|1506.41|1490.41|1507.31|1491.31|1511.11|1495.11|1503.3|1487.3|228
1639673400000|2021-12-16 16:50:00|1507.2|1491.2|1508.7|1492.7|1509.8|1493.8|1506.6|1490.6|131
1639673700000|2021-12-16 16:55:00|1508.08|1492.08|1505.1|1489.1|1510.26|1494.26|1504.5|1488.5|131
1639674000000|2021-12-16 17:00:00|1504.6|1488.6|1502.18|1486.18|1505.5|1489.5|1501.18|1485.18|115
1639674300000|2021-12-16 17:05:00|1502.4|1486.4|1494.5|1478.5|1503.21|1487.21|1494.5|1478.5|148
1639674600000|2021-12-16 17:10:00|1494.1|1478.1|1497.5|1481.5|1500.5|1484.5|1494.1|1478.1|114
1639674900000|2021-12-16 17:15:00|1496.5|1480.5|1499.13|1483.13|1502.37|1486.37|1496.37|1480.37|166
1639675200000|2021-12-16 17:20:00|1499|1483|1495.5|1479.5|1500.41|1484.41|1495.46|1479.46|101
1639675500000|2021-12-16 17:25:00|1495.39|1479.39|1493.34|1477.34|1496.78|1480.78|1491.08|1475.08|178
1639675800000|2021-12-16 17:30:00|1493.71|1477.71|1495.32|1479.32|1496.45|1480.45|1492.94|1476.94|177
1639676100000|2021-12-16 17:35:00|1495.2|1479.2|1492.25|1476.25|1495.5|1479.5|1491|1475|97
1639676400000|2021-12-16 17:40:00|1492.16|1476.16|1490.85|1474.85|1492.32|1476.32|1489.5|1473.5|122
1639676700000|2021-12-16 17:45:00|1491.17|1475.17|1491.11|1475.11|1492.9|1476.9|1488.65|1472.65|100
1639677000000|2021-12-16 17:50:00|1491.05|1475.05|1491.5|1475.5|1492|1476|1488.75|1472.75|132
1639677300000|2021-12-16 17:55:00|1491.62|1475.62|1487.55|1471.55|1492.5|1476.5|1487.25|1471.25|133
1639677600000|2021-12-16 18:00:00|1487.5|1471.5|1489.5|1473.5|1490.7|1474.7|1486.5|1470.5|147
1639677900000|2021-12-16 18:05:00|1489.67|1473.67|1493.72|1477.72|1494.4|1478.4|1489.67|1473.67|123
1639678200000|2021-12-16 18:10:00|1493.5|1477.5|1497.29|1481.29|1499.8|1483.8|1493.2|1477.2|125
1639678500000|2021-12-16 18:15:00|1497.5|1481.5|1497.92|1481.92|1498.01|1482.01|1494.02|1478.02|173
1639678800000|2021-12-16 18:20:00|1497.9|1481.9|1497.57|1481.57|1498.44|1482.44|1495.36|1479.36|106
1639679100000|2021-12-16 18:25:00|1497.49|1481.49|1496|1480|1499.07|1483.07|1495.58|1479.58|97
1639679400000|2021-12-16 18:30:00|1496.25|1480.25|1481.16|1465.16|1496.25|1480.25|1479.5|1463.5|175
1639679700000|2021-12-16 18:35:00|1481|1465|1478.77|1462.77|1481.41|1465.41|1475.4|1459.4|208
1639680000000|2021-12-16 18:40:00|1478.98|1462.98|1478.25|1462.25|1480.89|1464.89|1475.05|1459.05|191
1639680300000|2021-12-16 18:45:00|1478.47|1462.47|1475.49|1459.49|1481|1465|1475.38|1459.38|123
1639680600000|2021-12-16 18:50:00|1475.17|1459.17|1474.8|1458.8|1475.5|1459.5|1472.74|1456.74|106
1639680900000|2021-12-16 18:55:00|1474.5|1458.5|1476.25|1460.25|1477.55|1461.55|1474.15|1458.15|117
1639681200000|2021-12-16 19:00:00|1476.32|1460.32|1478.22|1462.22|1478.3|1462.3|1474.6|1458.6|128
1639681500000|2021-12-16 19:05:00|1478.34|1462.34|1475|1459|1481.16|1465.16|1474.21|1458.21|175
1639681800000|2021-12-16 19:10:00|1475.18|1459.18|1471|1455|1475.93|1459.93|1470.5|1454.5|126
1639682100000|2021-12-16 19:15:00|1470.89|1454.89|1467.77|1451.77|1472.13|1456.13|1467.49|1451.49|152
1639682400000|2021-12-16 19:20:00|1467.5|1451.5|1464.5|1448.5|1468.5|1452.5|1463.64|1447.64|166
1639682700000|2021-12-16 19:25:00|1464.43|1448.43|1465.94|1449.94|1467|1451|1463.49|1447.49|140
1639683000000|2021-12-16 19:30:00|1465.91|1449.91|1469.5|1453.5|1470.5|1454.5|1465.43|1449.43|137
1639683300000|2021-12-16 19:35:00|1469.25|1453.25|1472|1456|1474.5|1458.5|1466.5|1450.5|138
1639683600000|2021-12-16 19:40:00|1471.94|1455.94|1468.47|1452.47|1472.5|1456.5|1466.37|1450.37|140
1639683900000|2021-12-16 19:45:00|1468.43|1452.43|1458|1442|1468.44|1452.44|1456.25|1440.25|192
1639684200000|2021-12-16 19:50:00|1458.13|1442.13|1459.5|1443.5|1464.4|1448.4|1456.97|1440.97|226
1639684500000|2021-12-16 19:55:00|1459.24|1443.24|1462.98|1446.98|1463.15|1447.15|1458.7|1442.7|180
1639684800000|2021-12-16 20:00:00|1462.48|1446.48|1462.5|1446.5|1466.36|1450.36|1460.91|1444.91|166
1639685100000|2021-12-16 20:05:00|1462.41|1446.41|1463.5|1447.5|1466.5|1450.5|1462.25|1446.25|185
1639685400000|2021-12-16 20:10:00|1463.55|1447.55|1463.34|1447.34|1464.5|1448.5|1460.55|1444.55|123
1639685700000|2021-12-16 20:15:00|1463.46|1447.46|1467.49|1451.49|1467.88|1451.88|1462|1446|152
1639686000000|2021-12-16 20:20:00|1467.89|1451.89|1471.85|1455.85|1472.5|1456.5|1467.49|1451.49|158
1639686300000|2021-12-16 20:25:00|1471.55|1455.55|1477.95|1461.95|1479.5|1463.5|1471|1455|169
1639686600000|2021-12-16 20:30:00|1478|1462|1478.18|1462.18|1480.1|1464.1|1472.27|1456.27|206
1639686900000|2021-12-16 20:35:00|1478.1|1462.1|1476.12|1460.12|1478.15|1462.15|1475|1459|161
1639687200000|2021-12-16 20:40:00|1476|1460|1472|1456|1478.3|1462.3|1472|1456|115
1639687500000|2021-12-16 20:45:00|1471.5|1455.5|1471.5|1455.5|1476.15|1460.15|1471.5|1455.5|134
1639687800000|2021-12-16 20:50:00|1471.4|1455.4|1473.6|1457.6|1476.5|1460.5|1471.4|1455.4|138
1639688100000|2021-12-16 20:55:00|1473.89|1457.89|1469.45|1453.45|1476.5|1460.5|1469.15|1453.15|117
1639688400000|2021-12-16 21:00:00|1469.67|1453.67|1477.12|1461.12|1477.3|1461.3|1469.1|1453.1|168
1639688700000|2021-12-16 21:05:00|1477.45|1461.45|1477.4|1461.4|1478.64|1462.64|1474.34|1458.34|129
1639689000000|2021-12-16 21:10:00|1477.5|1461.5|1476.83|1460.83|1477.5|1461.5|1473.73|1457.73|80
1639689300000|2021-12-16 21:15:00|1476.58|1460.58|1472.94|1456.94|1476.66|1460.66|1469.85|1453.85|110
1639689600000|2021-12-16 21:20:00|1473.12|1457.12|1475.5|1459.5|1476.31|1460.31|1470.92|1454.92|107
1639689900000|2021-12-16 21:25:00|1475.45|1459.45|1473.33|1457.33|1476.4|1460.4|1472.2|1456.2|132
1639690200000|2021-12-16 21:30:00|1473.5|1457.5|1473.55|1457.55|1475.16|1459.16|1471.5|1455.5|124
1639690500000|2021-12-16 21:35:00|1473.5|1457.5|1472.72|1456.72|1475.4|1459.4|1471.11|1455.11|95
1639690800000|2021-12-16 21:40:00|1473.45|1457.45|1473.5|1457.5|1473.5|1457.5|1471.37|1455.37|81
1639691100000|2021-12-16 21:45:00|1472.51|1456.51|1474.5|1458.5|1474.55|1458.55|1471.5|1455.5|92
1639691400000|2021-12-16 21:50:00|1474.63|1458.63|1474.5|1458.5|1475|1459|1472.15|1456.15|99
1639691700000|2021-12-16 21:55:00|1474.3|1458.3|1474.51|1458.51|1475.85|1459.85|1473.24|1457.24|127
1639692000000|2021-12-16 22:00:00|1474.31|1458.31|1465.75|1449.75|1477.24|1461.24|1465.22|1449.22|227
1639692300000|2021-12-16 22:05:00|1465.82|1449.82|1450.42|1434.42|1466.12|1450.12|1447.46|1431.46|354
1639692600000|2021-12-16 22:10:00|1450.38|1434.38|1459.19|1443.19|1459.4|1443.4|1449.48|1433.48|178
1639692900000|2021-12-16 22:15:00|1459.31|1443.31|1460.74|1444.74|1461.56|1445.56|1455.09|1439.09|123
1639693200000|2021-12-16 22:20:00|1460.5|1444.5|1461.5|1445.5|1462.35|1446.35|1459.75|1443.75|124
1639693500000|2021-12-16 22:25:00|1461.09|1445.09|1461.5|1445.5|1463.45|1447.45|1460.55|1444.55|48
1639693800000|2021-12-16 22:30:00|1461.38|1445.38|1460.5|1444.5|1462|1446|1460.23|1444.23|35
1639694100000|2021-12-16 22:35:00|1460.6|1444.6|1464.75|1448.75|1464.9|1448.9|1460.55|1444.55|40
1639694400000|2021-12-16 22:40:00|1464.87|1448.87|1467.33|1451.33|1468.2|1452.2|1464.87|1448.87|40
1639694700000|2021-12-16 22:45:00|1466.83|1450.83|1470.43|1454.43|1470.5|1454.5|1466.83|1450.83|60
1639695000000|2021-12-16 22:50:00|1470.75|1454.75|1467.36|1451.36|1471.15|1455.15|1467.11|1451.11|63
1639695300000|2021-12-16 22:55:00|1466.8|1450.8|1466.41|1450.41|1469.6|1453.6|1465.01|1449.01|96
1639695600000|2021-12-16 23:00:00|1466.25|1450.25|1460.3|1444.3|1466.5|1450.5|1460.1|1444.1|205
1639695900000|2021-12-16 23:05:00|1460.5|1444.5|1459.79|1443.79|1460.5|1444.5|1457.26|1441.26|175
1639696200000|2021-12-16 23:10:00|1459.92|1443.92|1456.42|1440.42|1462.45|1446.45|1455.09|1439.09|137
1639696500000|2021-12-16 23:15:00|1457.1|1441.1|1459.19|1443.19|1461.88|1445.88|1456.55|1440.55|135
1639696800000|2021-12-16 23:20:00|1458.74|1442.74|1457.39|1441.39|1460.82|1444.82|1457.39|1441.39|102
1639697100000|2021-12-16 23:25:00|1457.5|1441.5|1460|1444|1461.35|1445.35|1457.21|1441.21|92
1639697400000|2021-12-16 23:30:00|1459.5|1443.5|1450.53|1434.53|1459.5|1443.5|1450.5|1434.5|171
1639697700000|2021-12-16 23:35:00|1450.6|1434.6|1450.5|1434.5|1453.5|1437.5|1448.5|1432.5|151
1639698000000|2021-12-16 23:40:00|1450.79|1434.79|1447.25|1431.25|1451|1435|1443.45|1427.45|143
1639698300000|2021-12-16 23:45:00|1447.16|1431.16|1450.5|1434.5|1450.7|1434.7|1445.23|1429.23|145
1639698600000|2021-12-16 23:50:00|1450.63|1434.63|1449.9|1433.9|1454.45|1438.45|1449.02|1433.02|132
1639698900000|2021-12-16 23:55:00|1450.4|1434.4|1449.28|1433.28|1450.68|1434.68|1446|1430|85
1639699200000|2021-12-17 00:00:00|1449.5|1433.5|1453.25|1437.25|1454.3|1438.3|1443.43|1427.43|216
1639699500000|2021-12-17 00:05:00|1453.5|1437.5|1457.37|1441.37|1457.44|1441.44|1448.5|1432.5|231
1639699800000|2021-12-17 00:10:00|1457.44|1441.44|1458.45|1442.45|1459.69|1443.69|1455.72|1439.72|204
1639700100000|2021-12-17 00:15:00|1458.5|1442.5|1456|1440|1459.35|1443.35|1456|1440|147
1639700400000|2021-12-17 00:20:00|1456.32|1440.32|1453.9|1437.9|1459.35|1443.35|1451.46|1435.46|188
1639700700000|2021-12-17 00:25:00|1453.88|1437.88|1458.23|1442.23|1458.49|1442.49|1452.75|1436.75|152
1639701000000|2021-12-17 00:30:00|1458.2|1442.2|1455.14|1439.14|1459.95|1443.95|1454.5|1438.5|132
1639701300000|2021-12-17 00:35:00|1455.23|1439.23|1460.5|1444.5|1461.09|1445.09|1455.23|1439.23|104
1639701600000|2021-12-17 00:40:00|1460.74|1444.74|1459.36|1443.36|1464.81|1448.81|1459.01|1443.01|204
1639701900000|2021-12-17 00:45:00|1459.27|1443.27|1458.12|1442.12|1460|1444|1456.5|1440.5|100
1639702200000|2021-12-17 00:50:00|1458.09|1442.09|1461.29|1445.29|1461.45|1445.45|1458.09|1442.09|91
1639702500000|2021-12-17 00:55:00|1461.25|1445.25|1459.5|1443.5|1461.25|1445.25|1457.24|1441.24|103
1639702800000|2021-12-17 01:00:00|1459|1443|1459.25|1443.25|1462.35|1446.35|1458.5|1442.5|82
1639703100000|2021-12-17 01:05:00|1459.2|1443.2|1460.7|1444.7|1460.7|1444.7|1457.75|1441.75|38
1639703400000|2021-12-17 01:10:00|1460.5|1444.5|1460|1444|1461.5|1445.5|1456.45|1440.45|57
1639703700000|2021-12-17 01:15:00|1459.85|1443.85|1459.95|1443.95|1459.95|1443.95|1457.4|1441.4|44
1639704000000|2021-12-17 01:20:00|1459.8|1443.8|1460.05|1444.05|1462.25|1446.25|1459.65|1443.65|35
1639704300000|2021-12-17 01:25:00|1459.8|1443.8|1455.5|1439.5|1460.1|1444.1|1455.5|1439.5|40
1639704600000|2021-12-17 01:30:00|1455.7|1439.7|1456.65|1440.65|1457|1441|1454.5|1438.5|32
1639704900000|2021-12-17 01:35:00|1456.95|1440.95|1455.15|1439.15|1456.95|1440.95|1452.2|1436.2|29
1639705200000|2021-12-17 01:40:00|1455.05|1439.05|1453.65|1437.65|1455.9|1439.9|1452.5|1436.5|30
1639705500000|2021-12-17 01:45:00|1453.85|1437.85|1457.7|1441.7|1457.7|1441.7|1453.85|1437.85|24
1639705800000|2021-12-17 01:50:00|1457.5|1441.5|1454.75|1438.75|1457.5|1441.5|1452.95|1436.95|28
1639706100000|2021-12-17 01:55:00|1454.9|1438.9|1459.7|1443.7|1459.8|1443.8|1454.1|1438.1|29
1639706400000|2021-12-17 02:00:00|1459.5|1443.5|1457.2|1441.2|1460.5|1444.5|1455.75|1439.75|46
1639706700000|2021-12-17 02:05:00|1457.15|1441.15|1452.25|1436.25|1457.15|1441.15|1451|1435|38
1639707000000|2021-12-17 02:10:00|1452|1436|1450.8|1434.8|1453.7|1437.7|1448.85|1432.85|30
1639707300000|2021-12-17 02:15:00|1451.15|1435.15|1449.75|1433.75|1452.5|1436.5|1448.15|1432.15|27
1639707600000|2021-12-17 02:20:00|1449.5|1433.5|1451.5|1435.5|1451.5|1435.5|1448.05|1432.05|48
1639707900000|2021-12-17 02:25:00|1451.85|1435.85|1451.75|1435.75|1453.7|1437.7|1451.05|1435.05|28
1639708200000|2021-12-17 02:30:00|1451.85|1435.85|1450.2|1434.2|1454.95|1438.95|1450.2|1434.2|39
1639708500000|2021-12-17 02:35:00|1450.8|1434.8|1454|1438|1455.2|1439.2|1450.8|1434.8|42
1639708800000|2021-12-17 02:40:00|1454.1|1438.1|1455.75|1439.75|1456.75|1440.75|1453.75|1437.75|33
1639709100000|2021-12-17 02:45:00|1455.8|1439.8|1456.8|1440.8|1458.15|1442.15|1455.8|1439.8|27
1639709400000|2021-12-17 02:50:00|1456.75|1440.75|1458.5|1442.5|1458.8|1442.8|1456.65|1440.65|31
1639709700000|2021-12-17 02:55:00|1458.45|1442.45|1458.5|1442.5|1458.75|1442.75|1457.05|1441.05|30
1639710000000|2021-12-17 03:00:00|1458.1|1442.1|1453.7|1437.7|1458.53|1442.53|1453.55|1437.55|60
1639710300000|2021-12-17 03:05:00|1453.65|1437.65|1454.95|1438.95|1454.95|1438.95|1452.75|1436.75|36
1639710600000|2021-12-17 03:10:00|1455.05|1439.05|1452.5|1436.5|1455.05|1439.05|1451.2|1435.2|38
1639710900000|2021-12-17 03:15:00|1452.4|1436.4|1453.65|1437.65|1455.5|1439.5|1452.4|1436.4|24
1639711200000|2021-12-17 03:20:00|1454.15|1438.15|1452.05|1436.05|1456.5|1440.5|1452.05|1436.05|23
1639711500000|2021-12-17 03:25:00|1452.5|1436.5|1455.4|1439.4|1457.2|1441.2|1452.5|1436.5|33
1639711800000|2021-12-17 03:30:00|1455.5|1439.5|1454.05|1438.05|1456.45|1440.45|1453.15|1437.15|26
1639712100000|2021-12-17 03:35:00|1454.15|1438.15|1455.75|1439.75|1456|1440|1454.15|1438.15|19
1639712400000|2021-12-17 03:40:00|1456.25|1440.25|1455.05|1439.05|1456.9|1440.9|1455|1439|11
1639712700000|2021-12-17 03:45:00|1455.15|1439.15|1456.4|1440.4|1457|1441|1454.35|1438.35|28
1639713000000|2021-12-17 03:50:00|1456.5|1440.5|1457.95|1441.95|1457.95|1441.95|1455.2|1439.2|14
1639713300000|2021-12-17 03:55:00|1458|1442|1455.75|1439.75|1458|1442|1455.75|1439.75|28
1639713600000|2021-12-17 04:00:00|1455.5|1439.5|1459.3|1443.3|1459.3|1443.3|1455.5|1439.5|38
1639713900000|2021-12-17 04:05:00|1459.55|1443.55|1463.5|1447.5|1463.7|1447.7|1458.9|1442.9|45
1639714200000|2021-12-17 04:10:00|1463.35|1447.35|1463.95|1447.95|1463.95|1447.95|1460.95|1444.95|28
1639714500000|2021-12-17 04:15:00|1463.55|1447.55|1463.5|1447.5|1465.5|1449.5|1462.05|1446.05|41
1639714800000|2021-12-17 04:20:00|1463.35|1447.35|1461.5|1445.5|1463.35|1447.35|1460.6|1444.6|30
1639715100000|2021-12-17 04:25:00|1461.85|1445.85|1458.55|1442.55|1461.85|1445.85|1458.55|1442.55|21
1639715400000|2021-12-17 04:30:00|1459.05|1443.05|1460.45|1444.45|1460.8|1444.8|1458.75|1442.75|27
1639715700000|2021-12-17 04:35:00|1460.2|1444.2|1462.85|1446.85|1462.95|1446.95|1459.7|1443.7|25
1639716000000|2021-12-17 04:40:00|1462.8|1446.8|1462.65|1446.65|1463.9|1447.9|1462|1446|21
1639716300000|2021-12-17 04:45:00|1462.5|1446.5|1461.5|1445.5|1463.5|1447.5|1461.5|1445.5|27
1639716600000|2021-12-17 04:50:00|1461.05|1445.05|1460.6|1444.6|1462.8|1446.8|1460.6|1444.6|31
1639716900000|2021-12-17 04:55:00|1460.85|1444.85|1463|1447|1463.06|1447.06|1460.75|1444.75|31
1639717200000|2021-12-17 05:00:00|1462.92|1446.92|1460.5|1444.5|1463|1447|1460.25|1444.25|77
1639717500000|2021-12-17 05:05:00|1460.27|1444.27|1459|1443|1461.11|1445.11|1457.98|1441.98|52
1639717800000|2021-12-17 05:10:00|1459.5|1443.5|1459|1443|1460.1|1444.1|1458.5|1442.5|64
1639718100000|2021-12-17 05:15:00|1458.95|1442.95|1459|1443|1462.08|1446.08|1457.92|1441.92|78
1639718400000|2021-12-17 05:20:00|1458.63|1442.63|1457|1441|1459.2|1443.2|1455.93|1439.93|81
1639718700000|2021-12-17 05:25:00|1457.11|1441.11|1463.78|1447.78|1464.08|1448.08|1457.11|1441.11|93
1639719000000|2021-12-17 05:30:00|1464.07|1448.07|1457.59|1441.59|1464.75|1448.75|1457.15|1441.15|72
1639719300000|2021-12-17 05:35:00|1457.5|1441.5|1455.5|1439.5|1461.25|1445.25|1454.92|1438.92|60
1639719600000|2021-12-17 05:40:00|1455.42|1439.42|1454.16|1438.16|1456.22|1440.22|1453.5|1437.5|68
1639719900000|2021-12-17 05:45:00|1454.45|1438.45|1452.85|1436.85|1454.5|1438.5|1451.48|1435.48|92
1639720200000|2021-12-17 05:50:00|1452.65|1436.65|1456.25|1440.25|1456.25|1440.25|1451.7|1435.7|83
1639720500000|2021-12-17 05:55:00|1456|1440|1455.4|1439.4|1457|1441|1454.65|1438.65|109
1639720800000|2021-12-17 06:00:00|1455.72|1439.72|1456|1440|1457.92|1441.92|1454.5|1438.5|63
1639721100000|2021-12-17 06:05:00|1455.91|1439.91|1456.36|1440.36|1457|1441|1454.4|1438.4|62
1639721400000|2021-12-17 06:10:00|1456.25|1440.25|1451.41|1435.41|1456.5|1440.5|1449.88|1433.88|133
1639721700000|2021-12-17 06:15:00|1451.31|1435.31|1450.5|1434.5|1452.8|1436.8|1449.38|1433.38|85
1639722000000|2021-12-17 06:20:00|1450.45|1434.45|1452.08|1436.08|1453.3|1437.3|1450|1434|70
1639722300000|2021-12-17 06:25:00|1452|1436|1453.42|1437.42|1453.5|1437.5|1449.5|1433.5|96
1639722600000|2021-12-17 06:30:00|1453|1437|1454|1438|1454.25|1438.25|1451.82|1435.82|112
1639722900000|2021-12-17 06:35:00|1454.15|1438.15|1453|1437|1454.15|1438.15|1450|1434|90
1639723200000|2021-12-17 06:40:00|1453.12|1437.12|1453.5|1437.5|1454.5|1438.5|1452.6|1436.6|58
1639723500000|2021-12-17 06:45:00|1453.27|1437.27|1449.31|1433.31|1453.35|1437.35|1449.21|1433.21|116
1639723800000|2021-12-17 06:50:00|1449.5|1433.5|1450.5|1434.5|1452.5|1436.5|1449|1433|95
1639724100000|2021-12-17 06:55:00|1450.46|1434.46|1447.94|1431.94|1451.5|1435.5|1447.94|1431.94|116
1639724400000|2021-12-17 07:00:00|1448|1432|1437.75|1421.75|1448.01|1432.01|1436.17|1420.17|186
1639724700000|2021-12-17 07:05:00|1437.85|1421.85|1432.5|1416.5|1439.37|1423.37|1430.33|1414.33|230
1639725000000|2021-12-17 07:10:00|1432.47|1416.47|1429.91|1413.91|1432.61|1416.61|1428.96|1412.96|189
1639725300000|2021-12-17 07:15:00|1430.19|1414.19|1423.5|1407.5|1430.3|1414.3|1419.5|1403.5|229
1639725600000|2021-12-17 07:20:00|1423|1407|1430.87|1414.87|1430.87|1414.87|1422.96|1406.96|204
1639725900000|2021-12-17 07:25:00|1430.92|1414.92|1429.55|1413.55|1432.03|1416.03|1427.33|1411.33|128
1639726200000|2021-12-17 07:30:00|1429.78|1413.78|1429.8|1413.8|1430.25|1414.25|1426.5|1410.5|127
1639726500000|2021-12-17 07:35:00|1429.62|1413.62|1429.1|1413.1|1432.5|1416.5|1427|1411|92
1639726800000|2021-12-17 07:40:00|1429.35|1413.35|1428|1412|1430|1414|1425|1409|110
1639727100000|2021-12-17 07:45:00|1427.92|1411.92|1428.45|1412.45|1428.45|1412.45|1423|1407|165
1639727400000|2021-12-17 07:50:00|1428.5|1412.5|1430|1414|1432|1416|1428.5|1412.5|162
1639727700000|2021-12-17 07:55:00|1429.92|1413.92|1432.5|1416.5|1433.51|1417.51|1429.5|1413.5|99
1639728000000|2021-12-17 08:00:00|1432.53|1416.53|1434.36|1418.36|1439.9|1423.9|1430.17|1414.17|214
1639728300000|2021-12-17 08:05:00|1434.5|1418.5|1441.02|1425.02|1442|1426|1433.54|1417.54|148
1639728600000|2021-12-17 08:10:00|1441.17|1425.17|1435|1419|1441.35|1425.35|1434.14|1418.14|176
1639728900000|2021-12-17 08:15:00|1434.59|1418.59|1432|1416|1435.4|1419.4|1430.25|1414.25|123
1639729200000|2021-12-17 08:20:00|1432.3|1416.3|1436.82|1420.82|1437.5|1421.5|1431.5|1415.5|123
1639729500000|2021-12-17 08:25:00|1436.98|1420.98|1434.79|1418.79|1438.05|1422.05|1434.37|1418.37|138
1639729800000|2021-12-17 08:30:00|1434.5|1418.5|1440.95|1424.95|1442.05|1426.05|1434.29|1418.29|161
1639730100000|2021-12-17 08:35:00|1441.67|1425.67|1442.5|1426.5|1444.8|1428.8|1441.41|1425.41|81
1639730400000|2021-12-17 08:40:00|1442.44|1426.44|1443.08|1427.08|1443.83|1427.83|1441.32|1425.32|93
1639730700000|2021-12-17 08:45:00|1442.58|1426.58|1440|1424|1443|1427|1439.43|1423.43|101
1639731000000|2021-12-17 08:50:00|1440.25|1424.25|1440|1424|1442.61|1426.61|1439.4|1423.4|102
1639731300000|2021-12-17 08:55:00|1440.06|1424.06|1439.5|1423.5|1440.5|1424.5|1438|1422|93
1639731600000|2021-12-17 09:00:00|1439|1423|1436.75|1420.75|1439.75|1423.75|1435.24|1419.24|135
1639731900000|2021-12-17 09:05:00|1436.58|1420.58|1436.5|1420.5|1436.58|1420.58|1434.24|1418.24|120
1639732200000|2021-12-17 09:10:00|1436.29|1420.29|1430.45|1414.45|1436.35|1420.35|1429.19|1413.19|103
1639732500000|2021-12-17 09:15:00|1430.2|1414.2|1433.72|1417.72|1434.5|1418.5|1430|1414|119
1639732800000|2021-12-17 09:20:00|1433.82|1417.82|1437.46|1421.46|1437.71|1421.71|1432.82|1416.82|108
1639733100000|2021-12-17 09:25:00|1437.88|1421.88|1435.49|1419.49|1438.5|1422.5|1435.09|1419.09|166
1639733400000|2021-12-17 09:30:00|1435.99|1419.99|1436|1420|1436.45|1420.45|1433|1417|120
1639733700000|2021-12-17 09:35:00|1436.25|1420.25|1437.72|1421.72|1438.45|1422.45|1436|1420|57
1639734000000|2021-12-17 09:40:00|1437.97|1421.97|1436.1|1420.1|1439.2|1423.2|1433.94|1417.94|123
1639734300000|2021-12-17 09:45:00|1436.02|1420.02|1436.92|1420.92|1438.25|1422.25|1434.5|1418.5|105
1639734600000|2021-12-17 09:50:00|1437.15|1421.15|1439|1423|1439.9|1423.9|1436.5|1420.5|129
1639734900000|2021-12-17 09:55:00|1438.83|1422.83|1439|1423|1440.2|1424.2|1438.02|1422.02|152
1639735200000|2021-12-17 10:00:00|1439.25|1423.25|1435.5|1419.5|1439.6|1423.6|1434.5|1418.5|87
1639735500000|2021-12-17 10:05:00|1435.78|1419.78|1433|1417|1437.65|1421.65|1433|1417|124
1639735800000|2021-12-17 10:10:00|1433.08|1417.08|1432.42|1416.42|1434|1418|1430.5|1414.5|96
1639736100000|2021-12-17 10:15:00|1432|1416|1430|1414|1432|1416|1427.5|1411.5|127
1639736400000|2021-12-17 10:20:00|1429.92|1413.92|1422.95|1406.95|1433.12|1417.12|1420.71|1404.71|120
1639736700000|2021-12-17 10:25:00|1422.5|1406.5|1417.5|1401.5|1422.5|1406.5|1417.5|1401.5|208
1639737000000|2021-12-17 10:30:00|1417.44|1401.44|1421.4|1405.4|1422.09|1406.09|1412.13|1396.13|203
1639737300000|2021-12-17 10:35:00|1421.27|1405.27|1425.05|1409.05|1426.15|1410.15|1419.88|1403.88|168
1639737600000|2021-12-17 10:40:00|1425.5|1409.5|1424|1408|1426|1410|1420.21|1404.21|128
1639737900000|2021-12-17 10:45:00|1424.15|1408.15|1424|1408|1426.5|1410.5|1421.5|1405.5|135
1639738200000|2021-12-17 10:50:00|1423.5|1407.5|1419.5|1403.5|1425.4|1409.4|1418.8|1402.8|88
1639738500000|2021-12-17 10:55:00|1419.4|1403.4|1419.9|1403.9|1421.45|1405.45|1417.34|1401.34|160
1639738800000|2021-12-17 11:00:00|1419.84|1403.84|1419.47|1403.47|1421.45|1405.45|1416|1400|186
1639739100000|2021-12-17 11:05:00|1419.52|1403.52|1425.7|1409.7|1425.8|1409.8|1419|1403|106
1639739400000|2021-12-17 11:10:00|1425.8|1409.8|1425.3|1409.3|1428.42|1412.42|1424.72|1408.72|155
1639739700000|2021-12-17 11:15:00|1425.5|1409.5|1425.5|1409.5|1426.01|1410.01|1424.29|1408.29|111
1639740000000|2021-12-17 11:20:00|1425.52|1409.52|1427.02|1411.02|1428.15|1412.15|1424.5|1408.5|111
1639740300000|2021-12-17 11:25:00|1427.11|1411.11|1430.11|1414.11|1432.5|1416.5|1426.74|1410.74|192
1639740600000|2021-12-17 11:30:00|1429.7|1413.7|1428.6|1412.6|1432.45|1416.45|1428.6|1412.6|82
1639740900000|2021-12-17 11:35:00|1429.35|1413.35|1429.36|1413.36|1430|1414|1427|1411|175
1639741200000|2021-12-17 11:40:00|1429.15|1413.15|1428.05|1412.05|1429.45|1413.45|1425.79|1409.79|173
1639741500000|2021-12-17 11:45:00|1428.24|1412.24|1425.14|1409.14|1428.35|1412.35|1424.69|1408.69|146
1639741800000|2021-12-17 11:50:00|1424.95|1408.95|1421.91|1405.91|1424.95|1408.95|1420.41|1404.41|129
1639742100000|2021-12-17 11:55:00|1422.27|1406.27|1423.61|1407.61|1423.63|1407.63|1421.82|1405.82|88
1639742400000|2021-12-17 12:00:00|1423.5|1407.5|1422.34|1406.34|1427.5|1411.5|1422.31|1406.31|135
1639742700000|2021-12-17 12:05:00|1422.5|1406.5|1416.5|1400.5|1422.5|1406.5|1416.5|1400.5|139
1639743000000|2021-12-17 12:10:00|1416.4|1400.4|1416.75|1400.75|1417.48|1401.48|1413|1397|167
1639743300000|2021-12-17 12:15:00|1417.11|1401.11|1425.79|1409.79|1425.95|1409.95|1416.1|1400.1|175
1639743600000|2021-12-17 12:20:00|1425.5|1409.5|1430|1414|1430.15|1414.15|1422.5|1406.5|201
1639743900000|2021-12-17 12:25:00|1429.63|1413.63|1427.87|1411.87|1430.5|1414.5|1427.84|1411.84|165
1639744200000|2021-12-17 12:30:00|1428.45|1412.45|1426.24|1410.24|1429.15|1413.15|1426.23|1410.23|85
1639744500000|2021-12-17 12:35:00|1426.15|1410.15|1428.22|1412.22|1432.68|1416.68|1426.15|1410.15|138
1639744800000|2021-12-17 12:40:00|1428.4|1412.4|1426|1410|1429|1413|1424.52|1408.52|126
1639745100000|2021-12-17 12:45:00|1426.5|1410.5|1424.07|1408.07|1429.05|1413.05|1424.07|1408.07|101
1639745400000|2021-12-17 12:50:00|1424.05|1408.05|1422|1406|1424.15|1408.15|1421.92|1405.92|117
1639745700000|2021-12-17 12:55:00|1422.11|1406.11|1423.19|1407.19|1425.69|1409.69|1422|1406|113
1639746000000|2021-12-17 13:00:00|1423.04|1407.04|1427.22|1411.22|1427.6|1411.6|1422.24|1406.24|139
1639746300000|2021-12-17 13:05:00|1427.02|1411.02|1422|1406|1429.5|1413.5|1422|1406|133
1639746600000|2021-12-17 13:10:00|1422.15|1406.15|1418.12|1402.12|1422.4|1406.4|1418.12|1402.12|64
1639746900000|2021-12-17 13:15:00|1417.62|1401.62|1422.5|1406.5|1422.92|1406.92|1417.62|1401.62|83
1639747200000|2021-12-17 13:20:00|1423|1407|1422.09|1406.09|1425.3|1409.3|1422.09|1406.09|102
1639747500000|2021-12-17 13:25:00|1422.5|1406.5|1426.6|1410.6|1427|1411|1422.33|1406.33|125
1639747800000|2021-12-17 13:30:00|1426.63|1410.63|1431.3|1415.3|1431.35|1415.35|1426.5|1410.5|155
1639748100000|2021-12-17 13:35:00|1431.4|1415.4|1429.5|1413.5|1432.44|1416.44|1427.6|1411.6|97
1639748400000|2021-12-17 13:40:00|1429.72|1413.72|1429.15|1413.15|1430.5|1414.5|1426.82|1410.82|126
1639748700000|2021-12-17 13:45:00|1429.25|1413.25|1424.5|1408.5|1431.15|1415.15|1423.43|1407.43|90
1639749000000|2021-12-17 13:50:00|1424.24|1408.24|1419.6|1403.6|1424.9|1408.9|1419.6|1403.6|77
1639749300000|2021-12-17 13:55:00|1419.5|1403.5|1421.5|1405.5|1423.3|1407.3|1418.38|1402.38|140
1639749600000|2021-12-17 14:00:00|1422|1406|1411.2|1395.2|1423.5|1407.5|1411.2|1395.2|125
1639749900000|2021-12-17 14:05:00|1411.3|1395.3|1401.52|1385.52|1412.45|1396.45|1401.51|1385.51|308
1639750200000|2021-12-17 14:10:00|1401.75|1385.75|1399.4|1383.4|1406|1390|1397.5|1381.5|196
1639750500000|2021-12-17 14:15:00|1399.24|1383.24|1401.3|1385.3|1405.69|1389.69|1399.24|1383.24|170
1639750800000|2021-12-17 14:20:00|1401.1|1385.1|1403.75|1387.75|1403.75|1387.75|1398.2|1382.2|174
1639751100000|2021-12-17 14:25:00|1403.5|1387.5|1403.35|1387.35|1406.9|1390.9|1401.5|1385.5|132
1639751400000|2021-12-17 14:30:00|1403.5|1387.5|1406.75|1390.75|1411.09|1395.09|1403.13|1387.13|237
1639751700000|2021-12-17 14:35:00|1407.15|1391.15|1389.32|1373.32|1407.15|1391.15|1389.32|1373.32|379
1639752000000|2021-12-17 14:40:00|1389.34|1373.34|1379.05|1363.05|1393.03|1377.03|1377.22|1361.22|345
1639752300000|2021-12-17 14:45:00|1379|1363|1391.5|1375.5|1391.5|1375.5|1376|1360|342
1639752600000|2021-12-17 14:50:00|1392|1376|1393.5|1377.5|1397.2|1381.2|1391.5|1375.5|258
1639752900000|2021-12-17 14:55:00|1392.94|1376.94|1395.9|1379.9|1396|1380|1388.95|1372.95|279
1639753200000|2021-12-17 15:00:00|1395.5|1379.5|1391|1375|1395.5|1379.5|1382|1366|215
1639753500000|2021-12-17 15:05:00|1390.95|1374.95|1395.5|1379.5|1395.5|1379.5|1387.5|1371.5|144
1639753800000|2021-12-17 15:10:00|1395.37|1379.37|1391|1375|1398.75|1382.75|1391|1375|181
1639754100000|2021-12-17 15:15:00|1390.7|1374.7|1394|1378|1394.3|1378.3|1384.65|1368.65|184
1639754400000|2021-12-17 15:20:00|1393.41|1377.41|1396.45|1380.45|1396.9|1380.9|1389.6|1373.6|202
1639754700000|2021-12-17 15:25:00|1396.26|1380.26|1401.5|1385.5|1404.9|1388.9|1396.26|1380.26|217
1639755000000|2021-12-17 15:30:00|1401.61|1385.61|1416|1400|1416.2|1400.2|1401.39|1385.39|199
1639755300000|2021-12-17 15:35:00|1416.25|1400.25|1424.2|1408.2|1428.3|1412.3|1414|1398|309
1639755600000|2021-12-17 15:40:00|1424.14|1408.14|1420.35|1404.35|1424.86|1408.86|1418.35|1402.35|308
1639755900000|2021-12-17 15:45:00|1420.85|1404.85|1427|1411|1427.5|1411.5|1419.4|1403.4|340
1639756200000|2021-12-17 15:50:00|1426.53|1410.53|1429|1413|1431.9|1415.9|1424.73|1408.73|239
1639756500000|2021-12-17 15:55:00|1428.75|1412.75|1431|1415|1432.6|1416.6|1426.82|1410.82|228
1639756800000|2021-12-17 16:00:00|1430.85|1414.85|1433.75|1417.75|1440.5|1424.5|1428|1412|302
1639757100000|2021-12-17 16:05:00|1433.93|1417.93|1432.44|1416.44|1436|1420|1431.4|1415.4|200
1639757400000|2021-12-17 16:10:00|1432.15|1416.15|1441|1425|1444.5|1428.5|1432.07|1416.07|245
1639757700000|2021-12-17 16:15:00|1441.25|1425.25|1441.4|1425.4|1442.5|1426.5|1437.76|1421.76|199
1639758000000|2021-12-17 16:20:00|1441.34|1425.34|1439.41|1423.41|1442.75|1426.75|1438.39|1422.39|174
1639758300000|2021-12-17 16:25:00|1439|1423|1469.5|1453.5|1469.5|1453.5|1436.38|1420.38|366
1639758600000|2021-12-17 16:30:00|1470.33|1454.33|1478.09|1462.09|1487.79|1471.79|1466.67|1450.67|496
1639758900000|2021-12-17 16:35:00|1477.69|1461.69|1476|1460|1477.69|1461.69|1469.29|1453.29|311
1639759200000|2021-12-17 16:40:00|1475.5|1459.5|1469.15|1453.15|1476.15|1460.15|1467.56|1451.56|312
1639759500000|2021-12-17 16:45:00|1469|1453|1459.79|1443.79|1470.3|1454.3|1459.3|1443.3|274
1639759800000|2021-12-17 16:50:00|1460|1444|1465.5|1449.5|1468.4|1452.4|1460|1444|232
1639760100000|2021-12-17 16:55:00|1465.42|1449.42|1471.5|1455.5|1472.3|1456.3|1463.38|1447.38|210
1639760400000|2021-12-17 17:00:00|1471.43|1455.43|1468|1452|1471.5|1455.5|1463.09|1447.09|184
1639760700000|2021-12-17 17:05:00|1467.7|1451.7|1461.03|1445.03|1467.7|1451.7|1460.38|1444.38|151
1639761000000|2021-12-17 17:10:00|1461.4|1445.4|1461.15|1445.15|1462.85|1446.85|1460.5|1444.5|203
1639761300000|2021-12-17 17:15:00|1461.17|1445.17|1458.5|1442.5|1462.4|1446.4|1458.41|1442.41|103
1639761600000|2021-12-17 17:20:00|1458.45|1442.45|1455.3|1439.3|1459|1443|1455|1439|139
1639761900000|2021-12-17 17:25:00|1455.8|1439.8|1454.48|1438.48|1456.96|1440.96|1451.18|1435.18|191
1639762200000|2021-12-17 17:30:00|1454.45|1438.45|1452.12|1436.12|1455.5|1439.5|1451.35|1435.35|163
1639762500000|2021-12-17 17:35:00|1452.2|1436.2|1451.05|1435.05|1454.7|1438.7|1450.5|1434.5|193
1639762800000|2021-12-17 17:40:00|1451.13|1435.13|1447.14|1431.14|1452.34|1436.34|1447|1431|142
1639763100000|2021-12-17 17:45:00|1447|1431|1443.41|1427.41|1450.35|1434.35|1443.13|1427.13|206
1639763400000|2021-12-17 17:50:00|1443.24|1427.24|1443.05|1427.05|1447.3|1431.3|1441.63|1425.63|182
1639763700000|2021-12-17 17:55:00|1442.55|1426.55|1445.5|1429.5|1446.5|1430.5|1441.5|1425.5|162
1639764000000|2021-12-17 18:00:00|1445.02|1429.02|1448.37|1432.37|1449.5|1433.5|1443.33|1427.33|129
1639764300000|2021-12-17 18:05:00|1448.11|1432.11|1446.99|1430.99|1448.11|1432.11|1445.5|1429.5|59
1639764600000|2021-12-17 18:10:00|1446.93|1430.93|1449.5|1433.5|1454.57|1438.57|1446.6|1430.6|120
1639764900000|2021-12-17 18:15:00|1449.25|1433.25|1451.5|1435.5|1453|1437|1449.25|1433.25|107
1639765200000|2021-12-17 18:20:00|1451.48|1435.48|1456.5|1440.5|1458.5|1442.5|1451.48|1435.48|179
1639765500000|2021-12-17 18:25:00|1456.39|1440.39|1458.81|1442.81|1459.7|1443.7|1456.16|1440.16|86
1639765800000|2021-12-17 18:30:00|1458.77|1442.77|1458.45|1442.45|1460.5|1444.5|1457|1441|100
1639766100000|2021-12-17 18:35:00|1458.64|1442.64|1456.5|1440.5|1459.15|1443.15|1455.55|1439.55|77
1639766400000|2021-12-17 18:40:00|1456.75|1440.75|1458.15|1442.15|1458.93|1442.93|1455.65|1439.65|88
1639766700000|2021-12-17 18:45:00|1458.25|1442.25|1463.9|1447.9|1464.2|1448.2|1458.13|1442.13|161
1639767000000|2021-12-17 18:50:00|1463.5|1447.5|1461.94|1445.94|1467.15|1451.15|1461.94|1445.94|133
1639767300000|2021-12-17 18:55:00|1461.64|1445.64|1468|1452|1470.17|1454.17|1461.5|1445.5|128
1639767600000|2021-12-17 19:00:00|1467.88|1451.88|1463.5|1447.5|1468|1452|1461.4|1445.4|95
1639767900000|2021-12-17 19:05:00|1463.8|1447.8|1464.53|1448.53|1469.15|1453.15|1461.43|1445.43|157
1639768200000|2021-12-17 19:10:00|1464.55|1448.55|1463.5|1447.5|1467.12|1451.12|1462.99|1446.99|96
1639768500000|2021-12-17 19:15:00|1463.4|1447.4|1469.34|1453.34|1470.94|1454.94|1462.86|1446.86|116
1639768800000|2021-12-17 19:20:00|1469.5|1453.5|1468.48|1452.48|1471|1455|1467.78|1451.78|114
1639769100000|2021-12-17 19:25:00|1468.49|1452.49|1466.22|1450.22|1469.3|1453.3|1464.27|1448.27|114
1639769400000|2021-12-17 19:30:00|1466.34|1450.34|1464.45|1448.45|1467.25|1451.25|1464.22|1448.22|138
1639769700000|2021-12-17 19:35:00|1464.67|1448.67|1464.75|1448.75|1465.59|1449.59|1463.49|1447.49|107
1639770000000|2021-12-17 19:40:00|1464.5|1448.5|1466.51|1450.51|1466.88|1450.88|1464.2|1448.2|95
1639770300000|2021-12-17 19:45:00|1466.9|1450.9|1464.97|1448.97|1468.3|1452.3|1464.58|1448.58|66
1639770600000|2021-12-17 19:50:00|1464.45|1448.45|1459.7|1443.7|1464.5|1448.5|1459.65|1443.65|97
1639770900000|2021-12-17 19:55:00|1460|1444|1463.5|1447.5|1464.45|1448.45|1460|1444|100
1639771200000|2021-12-17 20:00:00|1463.4|1447.4|1460.8|1444.8|1464.08|1448.08|1460.8|1444.8|69
1639771500000|2021-12-17 20:05:00|1460.99|1444.99|1463.84|1447.84|1464|1448|1460.81|1444.81|61
1639771800000|2021-12-17 20:10:00|1463.34|1447.34|1457.35|1441.35|1463.34|1447.34|1457.35|1441.35|92
1639772100000|2021-12-17 20:15:00|1457.34|1441.34|1452|1436|1459.92|1443.92|1450.52|1434.52|135
1639772400000|2021-12-17 20:20:00|1452.5|1436.5|1456.26|1440.26|1458.5|1442.5|1452.5|1436.5|131
1639772700000|2021-12-17 20:25:00|1456.43|1440.43|1444.5|1428.5|1456.43|1440.43|1442.88|1426.88|144
1639773000000|2021-12-17 20:30:00|1445|1429|1439|1423|1445.35|1429.35|1438.73|1422.73|132
1639773300000|2021-12-17 20:35:00|1439.5|1423.5|1447.45|1431.45|1447.67|1431.67|1438.5|1422.5|116
1639773600000|2021-12-17 20:40:00|1447.25|1431.25|1446.5|1430.5|1449|1433|1443.82|1427.82|75
1639773900000|2021-12-17 20:45:00|1446.75|1430.75|1444.35|1428.35|1447.35|1431.35|1444.35|1428.35|63
1639774200000|2021-12-17 20:50:00|1444.2|1428.2|1447.92|1431.92|1450.75|1434.75|1444.07|1428.07|117
1639774500000|2021-12-17 20:55:00|1447.5|1431.5|1446.13|1430.13|1449.5|1433.5|1445.5|1429.5|145
1639774800000|2021-12-17 21:00:00|1445.73|1429.73|1454.5|1438.5|1454.5|1438.5|1442.8|1426.8|113
1639775100000|2021-12-17 21:05:00|1454.45|1438.45|1461.45|1445.45|1464.45|1448.45|1453.5|1437.5|87
1639775400000|2021-12-17 21:10:00|1461.35|1445.35|1464.5|1448.5|1464.5|1448.5|1460.3|1444.3|79
1639775700000|2021-12-17 21:15:00|1464.43|1448.43|1467.65|1451.65|1469.45|1453.45|1463.5|1447.5|90
1639776000000|2021-12-17 21:20:00|1468.15|1452.15|1465.69|1449.69|1468.15|1452.15|1462.5|1446.5|119
1639776300000|2021-12-17 21:25:00|1466|1450|1465|1449|1469.88|1453.88|1465|1449|79
1639776600000|2021-12-17 21:30:00|1465.5|1449.5|1466.5|1450.5|1468.31|1452.31|1465|1449|65
1639776900000|2021-12-17 21:35:00|1466.72|1450.72|1484.3|1468.3|1484.5|1468.5|1466.72|1450.72|190
1639777200000|2021-12-17 21:40:00|1484.07|1468.07|1480.35|1464.35|1485|1469|1479.12|1463.12|146
1639777500000|2021-12-17 21:45:00|1480.6|1464.6|1481|1465|1482.25|1466.25|1477.37|1461.37|166
1639777800000|2021-12-17 21:50:00|1480.92|1464.92|1479.5|1463.5|1481|1465|1477.5|1461.5|105
1639778100000|2021-12-17 21:55:00|1479|1463|1479|1463|1479.09|1463.09|1476.7|1460.7|59
1639814400000|2021-12-18 08:00:00|1528.77|1512.77|1533.9|1517.9|1534|1518|1528.77|1512.77|146
1639814700000|2021-12-18 08:05:00|1533.62|1517.62|1536.5|1520.5|1541.79|1525.79|1533.62|1517.62|225
1639815000000|2021-12-18 08:10:00|1536.25|1520.25|1538|1522|1539.21|1523.21|1535.17|1519.17|89
1639815300000|2021-12-18 08:15:00|1538.29|1522.29|1535.42|1519.42|1538.29|1522.29|1531.6|1515.6|138
1639815600000|2021-12-18 08:20:00|1535.5|1519.5|1532.93|1516.93|1537.3|1521.3|1532.93|1516.93|115
1639815900000|2021-12-18 08:25:00|1532.5|1516.5|1533.75|1517.75|1534.05|1518.05|1531.8|1515.8|48
1639816200000|2021-12-18 08:30:00|1534|1518|1527|1511|1536.25|1520.25|1525.3|1509.3|112
1639816500000|2021-12-18 08:35:00|1527.2|1511.2|1524.79|1508.79|1528.45|1512.45|1523.05|1507.05|99
1639816800000|2021-12-18 08:40:00|1524.5|1508.5|1520.3|1504.3|1527.45|1511.45|1519.8|1503.8|133
1639817100000|2021-12-18 08:45:00|1520.39|1504.39|1521.74|1505.74|1522.3|1506.3|1516.5|1500.5|121
1639817400000|2021-12-18 08:50:00|1521.45|1505.45|1521|1505|1522.13|1506.13|1518.7|1502.7|203
1639817700000|2021-12-18 08:55:00|1521.35|1505.35|1524.79|1508.79|1525.95|1509.95|1521.35|1505.35|116
1639818000000|2021-12-18 09:00:00|1524.82|1508.82|1529.5|1513.5|1530|1514|1524.78|1508.78|139
1639818300000|2021-12-18 09:05:00|1529.45|1513.45|1533|1517|1533.6|1517.6|1529.45|1513.45|101
1639818600000|2021-12-18 09:10:00|1533.5|1517.5|1533|1517|1534.5|1518.5|1531.92|1515.92|99
1639818900000|2021-12-18 09:15:00|1532.94|1516.94|1533.35|1517.35|1536.86|1520.86|1532.5|1516.5|68
1639819200000|2021-12-18 09:20:00|1532.85|1516.85|1537.42|1521.42|1543.5|1527.5|1532.45|1516.45|122
1639819500000|2021-12-18 09:25:00|1537.5|1521.5|1537|1521|1538|1522|1533.5|1517.5|103
1639819800000|2021-12-18 09:30:00|1536.5|1520.5|1538.05|1522.05|1542.15|1526.15|1536.43|1520.43|111
1639820100000|2021-12-18 09:35:00|1538.5|1522.5|1535.79|1519.79|1541|1525|1535.35|1519.35|99
1639820400000|2021-12-18 09:40:00|1535.75|1519.75|1539.5|1523.5|1541.35|1525.35|1535.43|1519.43|113
1639820700000|2021-12-18 09:45:00|1539.72|1523.72|1543|1527|1543|1527|1539.3|1523.3|132
1639821000000|2021-12-18 09:50:00|1543.1|1527.1|1544.18|1528.18|1544.92|1528.92|1542.5|1526.5|149
1639821300000|2021-12-18 09:55:00|1544.32|1528.32|1552.2|1536.2|1553.05|1537.05|1543.5|1527.5|242
1639821600000|2021-12-18 10:00:00|1551.82|1535.82|1551.42|1535.42|1558|1542|1551.42|1535.42|225
1639821900000|2021-12-18 10:05:00|1551.5|1535.5|1545.5|1529.5|1551.72|1535.72|1544.65|1528.65|181
1639822200000|2021-12-18 10:10:00|1545.62|1529.62|1548.36|1532.36|1548.5|1532.5|1544.69|1528.69|146
1639822500000|2021-12-18 10:15:00|1548.58|1532.58|1549.89|1533.89|1549.95|1533.95|1546.6|1530.6|114
1639822800000|2021-12-18 10:20:00|1549.48|1533.48|1552|1536|1559.95|1543.95|1549.48|1533.48|273
1639823100000|2021-12-18 10:25:00|1551.5|1535.5|1552.15|1536.15|1554.25|1538.25|1550.2|1534.2|90
1639823400000|2021-12-18 10:30:00|1552.25|1536.25|1555.5|1539.5|1556.05|1540.05|1549.3|1533.3|134
1639823700000|2021-12-18 10:35:00|1555.45|1539.45|1559.7|1543.7|1560.9|1544.9|1554.5|1538.5|156
1639824000000|2021-12-18 10:40:00|1559.99|1543.99|1560.75|1544.75|1564.27|1548.27|1557.82|1541.82|283
1639824300000|2021-12-18 10:45:00|1560.5|1544.5|1562.6|1546.6|1570.59|1554.59|1560.5|1544.5|332
1639824600000|2021-12-18 10:50:00|1563.01|1547.01|1562.5|1546.5|1565.2|1549.2|1560.5|1544.5|168
1639824900000|2021-12-18 10:55:00|1562.35|1546.35|1565|1549|1565.75|1549.75|1560.5|1544.5|132
1639825200000|2021-12-18 11:00:00|1564.92|1548.92|1560|1544|1565.5|1549.5|1558.1|1542.1|141
1639825500000|2021-12-18 11:05:00|1560.18|1544.18|1558.5|1542.5|1561|1545|1556.35|1540.35|106
1639825800000|2021-12-18 11:10:00|1558.69|1542.69|1554.5|1538.5|1559.35|1543.35|1554.45|1538.45|90
1639826100000|2021-12-18 11:15:00|1554.47|1538.47|1550.92|1534.92|1555.5|1539.5|1550.35|1534.35|76
1639826400000|2021-12-18 11:20:00|1550.5|1534.5|1550.9|1534.9|1552.26|1536.26|1549.5|1533.5|123
1639826700000|2021-12-18 11:25:00|1550.5|1534.5|1552.41|1536.41|1555.05|1539.05|1550.5|1534.5|109
1639827000000|2021-12-18 11:30:00|1552.5|1536.5|1556.29|1540.29|1558|1542|1551.5|1535.5|89
1639827300000|2021-12-18 11:35:00|1555.97|1539.97|1554|1538|1556|1540|1553.8|1537.8|75
1639827600000|2021-12-18 11:40:00|1553.65|1537.65|1554.24|1538.24|1558|1542|1552.15|1536.15|151
1639827900000|2021-12-18 11:45:00|1554.18|1538.18|1551.5|1535.5|1554.18|1538.18|1550.12|1534.12|89
1639828200000|2021-12-18 11:50:00|1551|1535|1547.3|1531.3|1551|1535|1547.1|1531.1|55
1639828500000|2021-12-18 11:55:00|1547.03|1531.03|1548.55|1532.55|1550.45|1534.45|1546.1|1530.1|70
1639828800000|2021-12-18 12:00:00|1548.65|1532.65|1553.42|1537.42|1557.15|1541.15|1547.6|1531.6|121
1639829100000|2021-12-18 12:05:00|1553.5|1537.5|1557.29|1541.29|1557.29|1541.29|1552.25|1536.25|109
1639829400000|2021-12-18 12:10:00|1557|1541|1561.32|1545.32|1561.32|1545.32|1556|1540|127
1639829700000|2021-12-18 12:15:00|1561.29|1545.29|1557.82|1541.82|1561.29|1545.29|1556.75|1540.75|100
1639830000000|2021-12-18 12:20:00|1558.08|1542.08|1553.81|1537.81|1558.08|1542.08|1553.48|1537.48|85
1639830300000|2021-12-18 12:25:00|1553.5|1537.5|1550|1534|1553.9|1537.9|1549.89|1533.89|115
1639830600000|2021-12-18 12:30:00|1549.5|1533.5|1547.44|1531.44|1549.57|1533.57|1546.53|1530.53|102
1639830900000|2021-12-18 12:35:00|1547.29|1531.29|1547|1531|1549.5|1533.5|1546.2|1530.2|89
1639831200000|2021-12-18 12:40:00|1546.9|1530.9|1545.74|1529.74|1547.75|1531.75|1544.42|1528.42|122
1639831500000|2021-12-18 12:45:00|1545.77|1529.77|1545.49|1529.49|1547.5|1531.5|1545.49|1529.49|72
1639831800000|2021-12-18 12:50:00|1545.5|1529.5|1549|1533|1549.15|1533.15|1545.5|1529.5|48
1639832100000|2021-12-18 12:55:00|1548.79|1532.79|1546.5|1530.5|1549|1533|1542.98|1526.98|101
1639832400000|2021-12-18 13:00:00|1546.1|1530.1|1544.5|1528.5|1550.5|1534.5|1544.5|1528.5|99
1639832700000|2021-12-18 13:05:00|1544.92|1528.92|1545.5|1529.5|1549.9|1533.9|1544.5|1528.5|152
1639833000000|2021-12-18 13:10:00|1545|1529|1546.5|1530.5|1547.5|1531.5|1544.5|1528.5|95
1639833300000|2021-12-18 13:15:00|1546.65|1530.65|1543.99|1527.99|1546.65|1530.65|1543.5|1527.5|88
1639833600000|2021-12-18 13:20:00|1543.72|1527.72|1543.5|1527.5|1545.2|1529.2|1542.39|1526.39|149
1639833900000|2021-12-18 13:25:00|1543.72|1527.72|1542.14|1526.14|1545.1|1529.1|1541.87|1525.87|109
1639834200000|2021-12-18 13:30:00|1542.2|1526.2|1545.82|1529.82|1546.55|1530.55|1541.96|1525.96|93
1639834500000|2021-12-18 13:35:00|1546|1530|1543.73|1527.73|1546.64|1530.64|1542.33|1526.33|175
1639834800000|2021-12-18 13:40:00|1543.9|1527.9|1541.32|1525.32|1548|1532|1540.92|1524.92|147
1639835100000|2021-12-18 13:45:00|1541|1525|1543|1527|1544.35|1528.35|1540.5|1524.5|147
1639835400000|2021-12-18 13:50:00|1543.13|1527.13|1554.22|1538.22|1554.45|1538.45|1542.35|1526.35|208
1639835700000|2021-12-18 13:55:00|1554.5|1538.5|1542.5|1526.5|1558.78|1542.78|1542.5|1526.5|207
1639836000000|2021-12-18 14:00:00|1542.13|1526.13|1550|1534|1550.2|1534.2|1541.45|1525.45|139
1639836300000|2021-12-18 14:05:00|1550.5|1534.5|1550.5|1534.5|1555.32|1539.32|1548.6|1532.6|144
1639836600000|2021-12-18 14:10:00|1550.75|1534.75|1553.81|1537.81|1554.15|1538.15|1549.85|1533.85|149
1639836900000|2021-12-18 14:15:00|1553.91|1537.91|1563.67|1547.67|1565.49|1549.49|1553.55|1537.55|161
1639837200000|2021-12-18 14:20:00|1563.97|1547.97|1562|1546|1565.49|1549.49|1562|1546|131
1639837500000|2021-12-18 14:25:00|1562.22|1546.22|1560.53|1544.53|1563.5|1547.5|1559.75|1543.75|140
1639837800000|2021-12-18 14:30:00|1560.5|1544.5|1561.75|1545.75|1563.35|1547.35|1560.5|1544.5|100
1639838100000|2021-12-18 14:35:00|1561.73|1545.73|1583.1|1567.1|1583.1|1567.1|1560.97|1544.97|222
1639838400000|2021-12-18 14:40:00|1582.9|1566.9|1597.09|1581.09|1597.15|1581.15|1580.31|1564.31|286
1639838700000|2021-12-18 14:45:00|1596.92|1580.92|1586.75|1570.75|1596.92|1580.92|1584.25|1568.25|203
1639839000000|2021-12-18 14:50:00|1586.9|1570.9|1575.15|1559.15|1586.9|1570.9|1569.68|1553.68|191
1639839300000|2021-12-18 14:55:00|1574.75|1558.75|1572.5|1556.5|1576.2|1560.2|1571.75|1555.75|116
1639839600000|2021-12-18 15:00:00|1572.25|1556.25|1575.25|1559.25|1576.1|1560.1|1570.5|1554.5|132
1639839900000|2021-12-18 15:05:00|1575.35|1559.35|1582.5|1566.5|1582.8|1566.8|1575.35|1559.35|187
1639840200000|2021-12-18 15:10:00|1582.57|1566.57|1582|1566|1583.57|1567.57|1577.4|1561.4|139
1639840500000|2021-12-18 15:15:00|1581.77|1565.77|1585.7|1569.7|1586.6|1570.6|1580.5|1564.5|143
1639840800000|2021-12-18 15:20:00|1585.45|1569.45|1581.2|1565.2|1585.85|1569.85|1579.4|1563.4|155
1639841100000|2021-12-18 15:25:00|1581.11|1565.11|1578.5|1562.5|1581.5|1565.5|1575.5|1559.5|101
1639841400000|2021-12-18 15:30:00|1578.9|1562.9|1573.29|1557.29|1578.9|1562.9|1570.41|1554.41|163
1639841700000|2021-12-18 15:35:00|1573.5|1557.5|1574.75|1558.75|1576.3|1560.3|1573.49|1557.49|138
1639842000000|2021-12-18 15:40:00|1574.94|1558.94|1573.37|1557.37|1575.4|1559.4|1573.36|1557.36|140
1639842300000|2021-12-18 15:45:00|1573.9|1557.9|1569.9|1553.9|1575.1|1559.1|1564.25|1548.25|197
1639842600000|2021-12-18 15:50:00|1569.79|1553.79|1566|1550|1570.12|1554.12|1563.65|1547.65|134
1639842900000|2021-12-18 15:55:00|1566.27|1550.27|1565.5|1549.5|1567.15|1551.15|1562.1|1546.1|116
1639843200000|2021-12-18 16:00:00|1565.39|1549.39|1563|1547|1567.3|1551.3|1560.9|1544.9|143
1639843500000|2021-12-18 16:05:00|1563.45|1547.45|1560|1544|1563.85|1547.85|1557.18|1541.18|134
1639843800000|2021-12-18 16:10:00|1559.91|1543.91|1563.23|1547.23|1564.45|1548.45|1559.41|1543.41|94
1639844100000|2021-12-18 16:15:00|1563.24|1547.24|1567.9|1551.9|1567.9|1551.9|1561.74|1545.74|114
1639844400000|2021-12-18 16:20:00|1568|1552|1567.22|1551.22|1572.36|1556.36|1566.8|1550.8|118
1639844700000|2021-12-18 16:25:00|1566.92|1550.92|1567.81|1551.81|1568.5|1552.5|1565.83|1549.83|110
1639845000000|2021-12-18 16:30:00|1567.75|1551.75|1562.9|1546.9|1567.79|1551.79|1561.45|1545.45|114
1639845300000|2021-12-18 16:35:00|1562.5|1546.5|1560.25|1544.25|1563|1547|1557.18|1541.18|147
1639845600000|2021-12-18 16:40:00|1560.45|1544.45|1561.9|1545.9|1563.5|1547.5|1560.45|1544.45|138
1639845900000|2021-12-18 16:45:00|1561.5|1545.5|1564.19|1548.19|1565|1549|1560.73|1544.73|111
1639846200000|2021-12-18 16:50:00|1564.39|1548.39|1564.3|1548.3|1566.05|1550.05|1563.27|1547.27|121
1639846500000|2021-12-18 16:55:00|1564|1548|1561|1545|1564.5|1548.5|1558.3|1542.3|122
1639846800000|2021-12-18 17:00:00|1560.9|1544.9|1560.11|1544.11|1561.8|1545.8|1556.78|1540.78|141
1639847100000|2021-12-18 17:05:00|1560.45|1544.45|1561.5|1545.5|1561.72|1545.72|1559.5|1543.5|96
1639847400000|2021-12-18 17:10:00|1561.35|1545.35|1566.45|1550.45|1568|1552|1561.35|1545.35|114
1639847700000|2021-12-18 17:15:00|1566.26|1550.26|1565.5|1549.5|1568.94|1552.94|1564.7|1548.7|93
1639848000000|2021-12-18 17:20:00|1565.75|1549.75|1570.87|1554.87|1571.14|1555.14|1564.97|1548.97|144
1639848300000|2021-12-18 17:25:00|1571.35|1555.35|1570.5|1554.5|1572.3|1556.3|1568.27|1552.27|145
1639848600000|2021-12-18 17:30:00|1570.61|1554.61|1574.5|1558.5|1578.7|1562.7|1569.5|1553.5|187
1639848900000|2021-12-18 17:35:00|1574.55|1558.55|1573.35|1557.35|1579.5|1563.5|1573.09|1557.09|142
1639849200000|2021-12-18 17:40:00|1573.34|1557.34|1575.45|1559.45|1575.57|1559.57|1572|1556|110
1639849500000|2021-12-18 17:45:00|1575.4|1559.4|1575|1559|1575.95|1559.95|1572.3|1556.3|109
1639849800000|2021-12-18 17:50:00|1575.1|1559.1|1571.51|1555.51|1575.25|1559.25|1570.51|1554.51|115
1639850100000|2021-12-18 17:55:00|1571.5|1555.5|1574.27|1558.27|1574.27|1558.27|1571.29|1555.29|97
1639850400000|2021-12-18 18:00:00|1574|1558|1580.88|1564.88|1581.08|1565.08|1570|1554|215
1639850700000|2021-12-18 18:05:00|1581.28|1565.28|1585.52|1569.52|1585.6|1569.6|1580.76|1564.76|141
1639851000000|2021-12-18 18:10:00|1585.42|1569.42|1583.75|1567.75|1585.88|1569.88|1580.1|1564.1|169
1639851300000|2021-12-18 18:15:00|1583.9|1567.9|1584.9|1568.9|1586.45|1570.45|1579.67|1563.67|228
1639851600000|2021-12-18 18:20:00|1584.88|1568.88|1582.79|1566.79|1585.25|1569.25|1581.75|1565.75|124
1639851900000|2021-12-18 18:25:00|1582.29|1566.29|1585.35|1569.35|1586.2|1570.2|1581.96|1565.96|157
1639852200000|2021-12-18 18:30:00|1585.09|1569.09|1586.5|1570.5|1587.98|1571.98|1585.09|1569.09|105
1639852500000|2021-12-18 18:35:00|1586.3|1570.3|1586.12|1570.12|1586.8|1570.8|1581.17|1565.17|132
1639852800000|2021-12-18 18:40:00|1586.17|1570.17|1588.35|1572.35|1590|1574|1586.11|1570.11|81
1639853100000|2021-12-18 18:45:00|1588.44|1572.44|1590.25|1574.25|1593.95|1577.95|1588.44|1572.44|86
1639853400000|2021-12-18 18:50:00|1590.5|1574.5|1592.6|1576.6|1592.71|1576.71|1589.8|1573.8|77
1639853700000|2021-12-18 18:55:00|1592.64|1576.64|1594.24|1578.24|1595.35|1579.35|1592.48|1576.48|105
1639854000000|2021-12-18 19:00:00|1594.15|1578.15|1591.6|1575.6|1594.75|1578.75|1591.13|1575.13|82
1639854300000|2021-12-18 19:05:00|1591.74|1575.74|1579.5|1563.5|1591.74|1575.74|1579.3|1563.3|140
1639854600000|2021-12-18 19:10:00|1579.63|1563.63|1580.88|1564.88|1582|1566|1575.3|1559.3|172
1639854900000|2021-12-18 19:15:00|1581|1565|1586.3|1570.3|1587.5|1571.5|1577.5|1561.5|139
1639855200000|2021-12-18 19:20:00|1586|1570|1591.1|1575.1|1594.97|1578.97|1586|1570|169
1639855500000|2021-12-18 19:25:00|1590.81|1574.81|1592.49|1576.49|1595.63|1579.63|1589.5|1573.5|159
1639855800000|2021-12-18 19:30:00|1592.44|1576.44|1588.75|1572.75|1593.19|1577.19|1587.85|1571.85|166
1639856100000|2021-12-18 19:35:00|1588.5|1572.5|1595.69|1579.69|1596.4|1580.4|1587.98|1571.98|96
1639856400000|2021-12-18 19:40:00|1596.3|1580.3|1595.97|1579.97|1598.67|1582.67|1594.38|1578.38|99
1639856700000|2021-12-18 19:45:00|1595.91|1579.91|1602.82|1586.82|1608.5|1592.5|1595.91|1579.91|244
1639857000000|2021-12-18 19:50:00|1602.91|1586.91|1611.32|1595.32|1611.32|1595.32|1596.72|1580.72|229
1639857300000|2021-12-18 19:55:00|1610.95|1594.95|1611.65|1595.65|1612.35|1596.35|1610.68|1594.68|159
1639857600000|2021-12-18 20:00:00|1612.3|1596.3|1607.56|1591.56|1617.4|1601.4|1605.98|1589.98|276
1639857900000|2021-12-18 20:05:00|1607.57|1591.57|1600.9|1584.9|1607.75|1591.75|1600.5|1584.5|146
1639858200000|2021-12-18 20:10:00|1600.68|1584.68|1602.72|1586.72|1604.2|1588.2|1600.05|1584.05|132
1639858500000|2021-12-18 20:15:00|1602.5|1586.5|1605.61|1589.61|1609|1593|1602.5|1586.5|121
1639858800000|2021-12-18 20:20:00|1605.5|1589.5|1604.5|1588.5|1606.59|1590.59|1599.83|1583.83|133
1639859100000|2021-12-18 20:25:00|1604.4|1588.4|1611.92|1595.92|1613.4|1597.4|1602.24|1586.24|133
1639859400000|2021-12-18 20:30:00|1612.04|1596.04|1608.5|1592.5|1614.24|1598.24|1608.5|1592.5|175
1639859700000|2021-12-18 20:35:00|1608.18|1592.18|1609.3|1593.3|1610.4|1594.4|1607.58|1591.58|92
1639860000000|2021-12-18 20:40:00|1609|1593|1606.35|1590.35|1609.2|1593.2|1606.11|1590.11|98
1639860300000|2021-12-18 20:45:00|1606.34|1590.34|1612.69|1596.69|1612.69|1596.69|1606.29|1590.29|99
1639860600000|2021-12-18 20:50:00|1612.95|1596.95|1612.3|1596.3|1616.76|1600.76|1611.5|1595.5|170
1639860900000|2021-12-18 20:55:00|1611.5|1595.5|1614.4|1598.4|1616.13|1600.13|1611.5|1595.5|120
1639861200000|2021-12-18 21:00:00|1614.52|1598.52|1614|1598|1615.4|1599.4|1609.5|1593.5|148
1639861500000|2021-12-18 21:05:00|1613.73|1597.73|1609.4|1593.4|1614.5|1598.5|1609.33|1593.33|158
1639861800000|2021-12-18 21:10:00|1609|1593|1605.3|1589.3|1610.1|1594.1|1604.5|1588.5|119
1639862100000|2021-12-18 21:15:00|1605.24|1589.24|1602.5|1586.5|1605.3|1589.3|1600.35|1584.35|150
1639862400000|2021-12-18 21:20:00|1602.7|1586.7|1602.76|1586.76|1603.35|1587.35|1602.16|1586.16|79
1639862700000|2021-12-18 21:25:00|1602.51|1586.51|1603.75|1587.75|1604.45|1588.45|1602.49|1586.49|87
1639863000000|2021-12-18 21:30:00|1604.38|1588.38|1605.5|1589.5|1606|1590|1603.5|1587.5|113
1639863300000|2021-12-18 21:35:00|1605.78|1589.78|1608.79|1592.79|1608.79|1592.79|1605.69|1589.69|103
1639863600000|2021-12-18 21:40:00|1609|1593|1613.95|1597.95|1617.57|1601.57|1608.9|1592.9|134
1639863900000|2021-12-18 21:45:00|1613.98|1597.98|1609.7|1593.7|1613.98|1597.98|1609|1593|88
1639864200000|2021-12-18 21:50:00|1609.5|1593.5|1609.13|1593.13|1610.35|1594.35|1607|1591|80
1639864500000|2021-12-18 21:55:00|1609.3|1593.3|1611.79|1595.79|1611.91|1595.91|1607.5|1591.5|78
1639864800000|2021-12-18 22:00:00|1611.5|1595.5|1609.67|1593.67|1612.5|1596.5|1608.09|1592.09|148
1639865100000|2021-12-18 22:05:00|1609.84|1593.84|1608|1592|1610.5|1594.5|1606.6|1590.6|66
1639865400000|2021-12-18 22:10:00|1608.35|1592.35|1609.5|1593.5|1616.5|1600.5|1608.2|1592.2|146
1639865700000|2021-12-18 22:15:00|1609.6|1593.6|1614.94|1598.94|1616.5|1600.5|1609.6|1593.6|141
1639866000000|2021-12-18 22:20:00|1614.99|1598.99|1617|1601|1617.4|1601.4|1614.65|1598.65|111
1639866300000|2021-12-18 22:25:00|1617.5|1601.5|1616.68|1600.68|1618.25|1602.25|1616.42|1600.42|87
1639866600000|2021-12-18 22:30:00|1616.6|1600.6|1615.75|1599.75|1616.6|1600.6|1615.59|1599.59|30
1639866900000|2021-12-18 22:35:00|1615.93|1599.93|1613.2|1597.2|1616.36|1600.36|1612.5|1596.5|61
1639867200000|2021-12-18 22:40:00|1613.39|1597.39|1608.04|1592.04|1613.9|1597.9|1607.5|1591.5|76
1639867500000|2021-12-18 22:45:00|1607.92|1591.92|1610.82|1594.82|1610.82|1594.82|1607.5|1591.5|40
1639867800000|2021-12-18 22:50:00|1611.03|1595.03|1611.85|1595.85|1612|1596|1610.5|1594.5|50
1639868100000|2021-12-18 22:55:00|1611.5|1595.5|1606.5|1590.5|1611.66|1595.66|1605.45|1589.45|107
1639868400000|2021-12-18 23:00:00|1606.12|1590.12|1601.25|1585.25|1606.12|1590.12|1594|1578|195
1639868700000|2021-12-18 23:05:00|1601.15|1585.15|1589.15|1573.15|1602.2|1586.2|1583.75|1567.75|140
1639869000000|2021-12-18 23:10:00|1589.5|1573.5|1573.94|1557.94|1591.8|1575.8|1573|1557|317
1639869300000|2021-12-18 23:15:00|1574.03|1558.03|1573.98|1557.98|1575.5|1559.5|1563.23|1547.23|290
1639869600000|2021-12-18 23:20:00|1574.37|1558.37|1571.5|1555.5|1577|1561|1571.29|1555.29|215
1639869900000|2021-12-18 23:25:00|1571|1555|1573|1557|1573|1557|1569.03|1553.03|126
1639870200000|2021-12-18 23:30:00|1573.12|1557.12|1571|1555|1574.88|1558.88|1568|1552|163
1639870500000|2021-12-18 23:35:00|1570.9|1554.9|1569.02|1553.02|1576.33|1560.33|1568.81|1552.81|221
1639870800000|2021-12-18 23:40:00|1569.1|1553.1|1567.6|1551.6|1570.74|1554.74|1567.25|1551.25|109
1639871100000|2021-12-18 23:45:00|1567.93|1551.93|1569.49|1553.49|1570.68|1554.68|1567.88|1551.88|117
1639871400000|2021-12-18 23:50:00|1569.99|1553.99|1567.5|1551.5|1570.75|1554.75|1566.82|1550.82|124
1639871700000|2021-12-18 23:55:00|1567.42|1551.42|1566|1550|1568.2|1552.2|1565.15|1549.15|114
1639872000000|2021-12-19 00:00:00|1565.5|1549.5|1564|1548|1566.12|1550.12|1561.31|1545.31|177
1639872300000|2021-12-19 00:05:00|1563.5|1547.5|1559.16|1543.16|1565.5|1549.5|1558.26|1542.26|162
1639872600000|2021-12-19 00:10:00|1558.92|1542.92|1561.29|1545.29|1561.45|1545.45|1556.55|1540.55|142
1639872900000|2021-12-19 00:15:00|1561.18|1545.18|1560.89|1544.89|1562.5|1546.5|1558|1542|140
1639873200000|2021-12-19 00:20:00|1560.85|1544.85|1557.29|1541.29|1561.4|1545.4|1554.5|1538.5|140
1639873500000|2021-12-19 00:25:00|1556.5|1540.5|1552.34|1536.34|1557.78|1541.78|1551.87|1535.87|86
1639873800000|2021-12-19 00:30:00|1552.5|1536.5|1558.1|1542.1|1560.7|1544.7|1552.5|1536.5|231
1639874100000|2021-12-19 00:35:00|1557.92|1541.92|1558.72|1542.72|1559.5|1543.5|1554|1538|138
1639874400000|2021-12-19 00:40:00|1558.83|1542.83|1555|1539|1559|1543|1554.41|1538.41|163
1639874700000|2021-12-19 00:45:00|1555.5|1539.5|1556.82|1540.82|1557.15|1541.15|1553.12|1537.12|168
1639875000000|2021-12-19 00:50:00|1556.5|1540.5|1558.02|1542.02|1560.05|1544.05|1556.49|1540.49|86
1639875300000|2021-12-19 00:55:00|1557.92|1541.92|1559.98|1543.98|1561.74|1545.74|1557.07|1541.07|109
1639875600000|2021-12-19 01:00:00|1559.67|1543.67|1563.62|1547.62|1563.91|1547.91|1559.67|1543.67|157
1639875900000|2021-12-19 01:05:00|1563.97|1547.97|1568.4|1552.4|1569|1553|1563.65|1547.65|120
1639876200000|2021-12-19 01:10:00|1568.5|1552.5|1567.81|1551.81|1571.5|1555.5|1567.25|1551.25|180
1639876500000|2021-12-19 01:15:00|1568|1552|1560.02|1544.02|1568|1552|1556.37|1540.37|202
1639876800000|2021-12-19 01:20:00|1560.1|1544.1|1554.75|1538.75|1560.1|1544.1|1552.43|1536.43|169
1639877100000|2021-12-19 01:25:00|1554.69|1538.69|1549.79|1533.79|1555.5|1539.5|1542.6|1526.6|190
1639877400000|2021-12-19 01:30:00|1549.5|1533.5|1547.72|1531.72|1551.75|1535.75|1545|1529|222
1639877700000|2021-12-19 01:35:00|1548|1532|1550.75|1534.75|1553.9|1537.9|1547.5|1531.5|209
1639878000000|2021-12-19 01:40:00|1551|1535|1549.28|1533.28|1553.5|1537.5|1549.28|1533.28|121
1639878300000|2021-12-19 01:45:00|1548.55|1532.55|1548.27|1532.27|1552.35|1536.35|1547.75|1531.75|113
1639878600000|2021-12-19 01:50:00|1548.6|1532.6|1549.32|1533.32|1551.45|1535.45|1548.55|1532.55|98
1639878900000|2021-12-19 01:55:00|1549|1533|1551.19|1535.19|1553.05|1537.05|1545.34|1529.34|148
1639879200000|2021-12-19 02:00:00|1551.69|1535.69|1557.88|1541.88|1558.46|1542.46|1549.57|1533.57|184
1639879500000|2021-12-19 02:05:00|1557.75|1541.75|1558.91|1542.91|1559.45|1543.45|1555.45|1539.45|160
1639879800000|2021-12-19 02:10:00|1559.15|1543.15|1558.91|1542.91|1559.48|1543.48|1557|1541|173
1639880100000|2021-12-19 02:15:00|1558.71|1542.71|1556.55|1540.55|1559.57|1543.57|1556.41|1540.41|122
1639880400000|2021-12-19 02:20:00|1556.87|1540.87|1562.92|1546.92|1563.5|1547.5|1556.5|1540.5|114
1639880700000|2021-12-19 02:25:00|1562.77|1546.77|1558.45|1542.45|1562.92|1546.92|1556.5|1540.5|56
1639881000000|2021-12-19 02:30:00|1558.5|1542.5|1558.97|1542.97|1558.97|1542.97|1556|1540|92
1639881300000|2021-12-19 02:35:00|1559.07|1543.07|1563.72|1547.72|1563.72|1547.72|1557.92|1541.92|166
1639881600000|2021-12-19 02:40:00|1564|1548|1565|1549|1566.25|1550.25|1563.75|1547.75|148
1639881900000|2021-12-19 02:45:00|1565.17|1549.17|1565|1549|1567.45|1551.45|1564.5|1548.5|163
1639882200000|2021-12-19 02:50:00|1565.12|1549.12|1568|1552|1568.3|1552.3|1564.1|1548.1|141
1639882500000|2021-12-19 02:55:00|1567.87|1551.87|1571|1555|1574.35|1558.35|1567.81|1551.81|206
1639882800000|2021-12-19 03:00:00|1570.92|1554.92|1576.75|1560.75|1579.5|1563.5|1570.5|1554.5|261
1639883100000|2021-12-19 03:05:00|1576.83|1560.83|1576.75|1560.75|1577.2|1561.2|1574|1558|205
1639883400000|2021-12-19 03:10:00|1576.96|1560.96|1579.92|1563.92|1585.22|1569.22|1575.7|1559.7|279
1639883700000|2021-12-19 03:15:00|1579.81|1563.81|1581.33|1565.33|1586.22|1570.22|1577.5|1561.5|245
1639884000000|2021-12-19 03:20:00|1581.5|1565.5|1587.75|1571.75|1592.9|1576.9|1581.25|1565.25|298
1639884300000|2021-12-19 03:25:00|1587.86|1571.86|1589.72|1573.72|1591.15|1575.15|1587.5|1571.5|274
1639884600000|2021-12-19 03:30:00|1589.79|1573.79|1601|1585|1601.3|1585.3|1589.79|1573.79|189
1639884900000|2021-12-19 03:35:00|1601.5|1585.5|1597.5|1581.5|1604.29|1588.29|1595.5|1579.5|272
1639885200000|2021-12-19 03:40:00|1597.82|1581.82|1594.85|1578.85|1599.5|1583.5|1594.85|1578.85|131
1639885500000|2021-12-19 03:45:00|1594.75|1578.75|1594.46|1578.46|1597.35|1581.35|1594.46|1578.46|168
1639885800000|2021-12-19 03:50:00|1593.5|1577.5|1592.11|1576.11|1593.75|1577.75|1589.6|1573.6|135
1639886100000|2021-12-19 03:55:00|1593|1577|1588.92|1572.92|1593|1577|1587.5|1571.5|83
1639886400000|2021-12-19 04:00:00|1589.2|1573.2|1590.5|1574.5|1594.1|1578.1|1589.02|1573.02|155
1639886700000|2021-12-19 04:05:00|1590.57|1574.57|1592.16|1576.16|1592.5|1576.5|1589.8|1573.8|125
1639887000000|2021-12-19 04:10:00|1591.85|1575.85|1589.45|1573.45|1591.85|1575.85|1588.82|1572.82|116
1639887300000|2021-12-19 04:15:00|1589.38|1573.38|1586.5|1570.5|1590.5|1574.5|1585.3|1569.3|127
1639887600000|2021-12-19 04:20:00|1586.45|1570.45|1587|1571|1588.4|1572.4|1586.38|1570.38|82
1639887900000|2021-12-19 04:25:00|1587.3|1571.3|1586.82|1570.82|1588.5|1572.5|1586.1|1570.1|117
1639888200000|2021-12-19 04:30:00|1586.95|1570.95|1583.5|1567.5|1587.35|1571.35|1583.5|1567.5|83
1639888500000|2021-12-19 04:35:00|1583.79|1567.79|1590.9|1574.9|1591.59|1575.59|1583.79|1567.79|146
1639888800000|2021-12-19 04:40:00|1591.15|1575.15|1590.8|1574.8|1593.1|1577.1|1590|1574|154
1639889100000|2021-12-19 04:45:00|1590.59|1574.59|1591.72|1575.72|1593.85|1577.85|1589.3|1573.3|152
1639889400000|2021-12-19 04:50:00|1591.82|1575.82|1589.67|1573.67|1594.88|1578.88|1588.9|1572.9|138
1639889700000|2021-12-19 04:55:00|1589.17|1573.17|1588.02|1572.02|1590.69|1574.69|1587.28|1571.28|130
1639890000000|2021-12-19 05:00:00|1587.7|1571.7|1586|1570|1589.72|1573.72|1586|1570|128
1639890300000|2021-12-19 05:05:00|1586.35|1570.35|1583.65|1567.65|1587|1571|1583.65|1567.65|101
1639890600000|2021-12-19 05:10:00|1583.85|1567.85|1590.5|1574.5|1590.51|1574.51|1583.6|1567.6|107
1639890900000|2021-12-19 05:15:00|1590.46|1574.46|1586.5|1570.5|1590.5|1574.5|1585.45|1569.45|68
1639891200000|2021-12-19 05:20:00|1586.35|1570.35|1586.3|1570.3|1587.69|1571.69|1585.45|1569.45|45
1639891500000|2021-12-19 05:25:00|1586.05|1570.05|1581.6|1565.6|1586.5|1570.5|1581.5|1565.5|41
1639891800000|2021-12-19 05:30:00|1581.5|1565.5|1579.7|1563.7|1581.6|1565.6|1579.7|1563.7|35
1639892100000|2021-12-19 05:35:00|1579.95|1563.95|1575|1559|1579.95|1563.95|1573|1557|81
1639892400000|2021-12-19 05:40:00|1575.25|1559.25|1576.42|1560.42|1578|1562|1575.25|1559.25|82
1639892700000|2021-12-19 05:45:00|1576.29|1560.29|1576.86|1560.86|1577.1|1561.1|1574.5|1558.5|103
1639893000000|2021-12-19 05:50:00|1577.08|1561.08|1573.9|1557.9|1577.45|1561.45|1570.92|1554.92|79
1639893300000|2021-12-19 05:55:00|1573.89|1557.89|1573|1557|1576.22|1560.22|1570|1554|88
1639893600000|2021-12-19 06:00:00|1573.06|1557.06|1571.09|1555.09|1574.3|1558.3|1568.5|1552.5|167
1639893900000|2021-12-19 06:05:00|1571.45|1555.45|1567.79|1551.79|1572.4|1556.4|1565.5|1549.5|92
1639894200000|2021-12-19 06:10:00|1568.07|1552.07|1568.63|1552.63|1569.5|1553.5|1565.5|1549.5|122
1639894500000|2021-12-19 06:15:00|1569.01|1553.01|1568.28|1552.28|1570.25|1554.25|1567.11|1551.11|82
1639894800000|2021-12-19 06:20:00|1568.53|1552.53|1568.92|1552.92|1570.05|1554.05|1568.24|1552.24|77
1639895100000|2021-12-19 06:25:00|1569.35|1553.35|1568.32|1552.32|1571.91|1555.91|1568|1552|95
1639895400000|2021-12-19 06:30:00|1567.65|1551.65|1568.82|1552.82|1569.4|1553.4|1565.29|1549.29|180
1639895700000|2021-12-19 06:35:00|1568.32|1552.32|1565.5|1549.5|1569.05|1553.05|1565.31|1549.31|92
1639896000000|2021-12-19 06:40:00|1565.43|1549.43|1566.02|1550.02|1567.25|1551.25|1564.5|1548.5|113
1639896300000|2021-12-19 06:45:00|1566.06|1550.06|1565.9|1549.9|1567|1551|1565.13|1549.13|96
1639896600000|2021-12-19 06:50:00|1565.5|1549.5|1565|1549|1567.2|1551.2|1565|1549|61
1639896900000|2021-12-19 06:55:00|1564.5|1548.5|1561.45|1545.45|1565.5|1549.5|1561.45|1545.45|48
1639897200000|2021-12-19 07:00:00|1561.4|1545.4|1559.82|1543.82|1561.4|1545.4|1558.3|1542.3|51
1639897500000|2021-12-19 07:05:00|1560.11|1544.11|1559.5|1543.5|1561.28|1545.28|1559.42|1543.42|47
1639897800000|2021-12-19 07:10:00|1559.44|1543.44|1559.45|1543.45|1560.25|1544.25|1558.25|1542.25|80
1639898100000|2021-12-19 07:15:00|1558.95|1542.95|1554.5|1538.5|1559|1543|1554.5|1538.5|50
1639898400000|2021-12-19 07:20:00|1554.92|1538.92|1554.39|1538.39|1556.15|1540.15|1553.99|1537.99|101
1639898700000|2021-12-19 07:25:00|1554.5|1538.5|1553.94|1537.94|1555|1539|1553.94|1537.94|58
1639899000000|2021-12-19 07:30:00|1553.75|1537.75|1560|1544|1560|1544|1553.35|1537.35|74
1639899300000|2021-12-19 07:35:00|1559.5|1543.5|1558|1542|1560.2|1544.2|1556.4|1540.4|49
1639899600000|2021-12-19 07:40:00|1558.3|1542.3|1557.77|1541.77|1558.58|1542.58|1556.5|1540.5|53
1639899900000|2021-12-19 07:45:00|1558|1542|1557.35|1541.35|1558.97|1542.97|1556.34|1540.34|67
1639900200000|2021-12-19 07:50:00|1557.5|1541.5|1555.92|1539.92|1557.5|1541.5|1553.5|1537.5|117
1639900500000|2021-12-19 07:55:00|1555.5|1539.5|1555.5|1539.5|1557.05|1541.05|1554.5|1538.5|132
1639900800000|2021-12-19 08:00:00|1555.79|1539.79|1556.5|1540.5|1557.3|1541.3|1555.2|1539.2|89
1639901100000|2021-12-19 08:05:00|1556.6|1540.6|1559.3|1543.3|1560.19|1544.19|1554.39|1538.39|86
1639901400000|2021-12-19 08:10:00|1559.42|1543.42|1558.35|1542.35|1560.5|1544.5|1557.09|1541.09|58
1639901700000|2021-12-19 08:15:00|1558.07|1542.07|1558|1542|1558.5|1542.5|1557.6|1541.6|44
1639902000000|2021-12-19 08:20:00|1558.89|1542.89|1558.21|1542.21|1559.98|1543.98|1558.21|1542.21|57
1639902300000|2021-12-19 08:25:00|1558.34|1542.34|1556.95|1540.95|1558.34|1542.34|1556.95|1540.95|27
1639902600000|2021-12-19 08:30:00|1556.85|1540.85|1550.27|1534.27|1556.95|1540.95|1550.27|1534.27|82
1639902900000|2021-12-19 08:35:00|1550.04|1534.04|1553|1537|1553.25|1537.25|1548.95|1532.95|91
1639903200000|2021-12-19 08:40:00|1552.89|1536.89|1551.5|1535.5|1553.5|1537.5|1549.94|1533.94|80
1639903500000|2021-12-19 08:45:00|1551.4|1535.4|1550.72|1534.72|1551.5|1535.5|1549.5|1533.5|75
1639903800000|2021-12-19 08:50:00|1550.5|1534.5|1548.27|1532.27|1551.35|1535.35|1548.17|1532.17|68
1639904100000|2021-12-19 08:55:00|1548.49|1532.49|1546.15|1530.15|1548.5|1532.5|1545.31|1529.31|56
1639904400000|2021-12-19 09:00:00|1545.93|1529.93|1545.32|1529.32|1547.57|1531.57|1545.32|1529.32|53
1639904700000|2021-12-19 09:05:00|1545.5|1529.5|1536.49|1520.49|1546.39|1530.39|1535|1519|129
1639905000000|2021-12-19 09:10:00|1536.5|1520.5|1532.5|1516.5|1537.5|1521.5|1531.5|1515.5|200
1639905300000|2021-12-19 09:15:00|1532.44|1516.44|1538.98|1522.98|1539.45|1523.45|1530.39|1514.39|168
1639905600000|2021-12-19 09:20:00|1539.44|1523.44|1539|1523|1541.5|1525.5|1538.4|1522.4|145
1639905900000|2021-12-19 09:25:00|1539.12|1523.12|1537|1521|1542.95|1526.95|1537|1521|150
1639906200000|2021-12-19 09:30:00|1536.25|1520.25|1541|1525|1542.25|1526.25|1535.92|1519.92|196
1639906500000|2021-12-19 09:35:00|1541.43|1525.43|1542.29|1526.29|1543|1527|1539.38|1523.38|107
1639906800000|2021-12-19 09:40:00|1542|1526|1546.15|1530.15|1547.26|1531.26|1542|1526|147
1639907100000|2021-12-19 09:45:00|1545.79|1529.79|1545.67|1529.67|1546|1530|1543.02|1527.02|123
1639907400000|2021-12-19 09:50:00|1545.79|1529.79|1543|1527|1546.34|1530.34|1541|1525|61
1639907700000|2021-12-19 09:55:00|1543.08|1527.08|1541.5|1525.5|1543.08|1527.08|1540.4|1524.4|40
1639908000000|2021-12-19 10:00:00|1541.45|1525.45|1536.5|1520.5|1541.45|1525.45|1536.5|1520.5|68
1639908300000|2021-12-19 10:05:00|1536.19|1520.19|1529.42|1513.42|1536.45|1520.45|1529|1513|154
1639908600000|2021-12-19 10:10:00|1529.46|1513.46|1524|1508|1532|1516|1520|1504|173
1639908900000|2021-12-19 10:15:00|1524.09|1508.09|1520|1504|1524.09|1508.09|1517.75|1501.75|181
1639909200000|2021-12-19 10:20:00|1520.25|1504.25|1522.5|1506.5|1523.2|1507.2|1520.25|1504.25|93
1639909500000|2021-12-19 10:25:00|1522.61|1506.61|1527.45|1511.45|1528.25|1512.25|1522.61|1506.61|75
1639909800000|2021-12-19 10:30:00|1527.3|1511.3|1527.8|1511.8|1530.5|1514.5|1527.02|1511.02|117
1639910100000|2021-12-19 10:35:00|1527.45|1511.45|1532.34|1516.34|1532.4|1516.4|1527.4|1511.4|130
1639910400000|2021-12-19 10:40:00|1532.01|1516.01|1532.79|1516.79|1533|1517|1530.79|1514.79|92
1639910700000|2021-12-19 10:45:00|1532.91|1516.91|1531.82|1515.82|1533|1517|1530.15|1514.15|83
1639911000000|2021-12-19 10:50:00|1531.91|1515.91|1528.35|1512.35|1533.08|1517.08|1528.09|1512.09|104
1639911300000|2021-12-19 10:55:00|1528.22|1512.22|1529.31|1513.31|1531.3|1515.3|1527.48|1511.48|115
1639911600000|2021-12-19 11:00:00|1529.29|1513.29|1524.02|1508.02|1529.42|1513.42|1521.35|1505.35|114
1639911900000|2021-12-19 11:05:00|1524.36|1508.36|1528.01|1512.01|1529.1|1513.1|1524.02|1508.02|169
1639912200000|2021-12-19 11:10:00|1527.6|1511.6|1528|1512|1528.9|1512.9|1524.42|1508.42|116
1639912500000|2021-12-19 11:15:00|1527.89|1511.89|1529.29|1513.29|1530.06|1514.06|1527.11|1511.11|210
1639912800000|2021-12-19 11:20:00|1529|1513|1528.72|1512.72|1532.25|1516.25|1527.5|1511.5|103
1639913100000|2021-12-19 11:25:00|1528.32|1512.32|1526.5|1510.5|1530|1514|1526.5|1510.5|108
1639913400000|2021-12-19 11:30:00|1526.37|1510.37|1529|1513|1529.35|1513.35|1526.1|1510.1|155
1639913700000|2021-12-19 11:35:00|1528.99|1512.99|1529.79|1513.79|1530.2|1514.2|1526.73|1510.73|88
1639914000000|2021-12-19 11:40:00|1529.83|1513.83|1528.37|1512.37|1532.09|1516.09|1526.7|1510.7|132
1639914300000|2021-12-19 11:45:00|1528.5|1512.5|1530.25|1514.25|1532.3|1516.3|1524.35|1508.35|140
1639914600000|2021-12-19 11:50:00|1529.97|1513.97|1530|1514|1531.5|1515.5|1527.92|1511.92|156
1639914900000|2021-12-19 11:55:00|1529.58|1513.58|1529.96|1513.96|1530.7|1514.7|1526.67|1510.67|118
1639915200000|2021-12-19 12:00:00|1530.22|1514.22|1526.26|1510.26|1530.5|1514.5|1524.5|1508.5|93
1639915500000|2021-12-19 12:05:00|1526.36|1510.36|1525.82|1509.82|1527.79|1511.79|1521.9|1505.9|117
1639915800000|2021-12-19 12:10:00|1526|1510|1519.94|1503.94|1526.5|1510.5|1519.12|1503.12|144
1639916100000|2021-12-19 12:15:00|1520|1504|1523.75|1507.75|1523.75|1507.75|1516.99|1500.99|174
1639916400000|2021-12-19 12:20:00|1523.28|1507.28|1521|1505|1528.95|1512.95|1520.9|1504.9|163
1639916700000|2021-12-19 12:25:00|1521.12|1505.12|1524.5|1508.5|1525.91|1509.91|1520.65|1504.65|172
1639917000000|2021-12-19 12:30:00|1524.11|1508.11|1525.45|1509.45|1525.9|1509.9|1522.29|1506.29|128
1639917300000|2021-12-19 12:35:00|1525.95|1509.95|1527|1511|1529.53|1513.53|1524.5|1508.5|199
1639917600000|2021-12-19 12:40:00|1527.13|1511.13|1528.42|1512.42|1529.34|1513.34|1526.5|1510.5|205
1639917900000|2021-12-19 12:45:00|1528.02|1512.02|1532|1516|1532.45|1516.45|1527.15|1511.15|123
1639918200000|2021-12-19 12:50:00|1531.87|1515.87|1533.79|1517.79|1534.15|1518.15|1531.29|1515.29|134
1639918500000|2021-12-19 12:55:00|1533.5|1517.5|1533.32|1517.32|1534.5|1518.5|1532|1516|128
1639918800000|2021-12-19 13:00:00|1533.5|1517.5|1533.3|1517.3|1534.4|1518.4|1530.36|1514.36|156
1639919100000|2021-12-19 13:05:00|1533.2|1517.2|1539.1|1523.1|1540.94|1524.94|1532.5|1516.5|163
1639919400000|2021-12-19 13:10:00|1538.6|1522.6|1539.9|1523.9|1540.36|1524.36|1537.5|1521.5|223
1639919700000|2021-12-19 13:15:00|1539.5|1523.5|1535.97|1519.97|1539.5|1523.5|1534.08|1518.08|142
1639920000000|2021-12-19 13:20:00|1535.92|1519.92|1534.89|1518.89|1537.45|1521.45|1534.6|1518.6|103
1639920300000|2021-12-19 13:25:00|1534.88|1518.88|1531.04|1515.04|1537.8|1521.8|1531.04|1515.04|97
1639920600000|2021-12-19 13:30:00|1530.9|1514.9|1527.4|1511.4|1532.4|1516.4|1527.4|1511.4|157
1639920900000|2021-12-19 13:35:00|1527.35|1511.35|1521.5|1505.5|1528|1512|1520.95|1504.95|193
1639921200000|2021-12-19 13:40:00|1521|1505|1522.4|1506.4|1524.85|1508.85|1519.12|1503.12|168
1639921500000|2021-12-19 13:45:00|1522.1|1506.1|1526.5|1510.5|1527.22|1511.22|1518.92|1502.92|214
1639921800000|2021-12-19 13:50:00|1526|1510|1530|1514|1530|1514|1524.15|1508.15|193
1639922100000|2021-12-19 13:55:00|1529.77|1513.77|1544|1528|1548.81|1532.81|1529.37|1513.37|338
1639922400000|2021-12-19 14:00:00|1543.81|1527.81|1543.57|1527.57|1553.65|1537.65|1541.5|1525.5|335
1639922700000|2021-12-19 14:05:00|1543.5|1527.5|1547.92|1531.92|1548.3|1532.3|1538.12|1522.12|274
1639923000000|2021-12-19 14:10:00|1548.18|1532.18|1523.75|1507.75|1548.35|1532.35|1519.5|1503.5|312
1639923300000|2021-12-19 14:15:00|1524.53|1508.53|1528|1512|1530.25|1514.25|1522|1506|296
1639923600000|2021-12-19 14:20:00|1528.5|1512.5|1523.79|1507.79|1528.75|1512.75|1519.7|1503.7|230
1639923900000|2021-12-19 14:25:00|1524.05|1508.05|1525.76|1509.76|1527.9|1511.9|1522|1506|203
1639924200000|2021-12-19 14:30:00|1525.75|1509.75|1531.82|1515.82|1531.89|1515.89|1525.25|1509.25|156
1639924500000|2021-12-19 14:35:00|1532.4|1516.4|1531.21|1515.21|1540.6|1524.6|1529|1513|270
1639924800000|2021-12-19 14:40:00|1531.17|1515.17|1534.92|1518.92|1535.45|1519.45|1531.02|1515.02|233
1639925100000|2021-12-19 14:45:00|1534.5|1518.5|1533|1517|1534.5|1518.5|1528|1512|150
1639925400000|2021-12-19 14:50:00|1532.78|1516.78|1529.81|1513.81|1533|1517|1526|1510|161
1639925700000|2021-12-19 14:55:00|1530|1514|1530.12|1514.12|1532.4|1516.4|1529|1513|148
1639926000000|2021-12-19 15:00:00|1529.7|1513.7|1529.04|1513.04|1533.28|1517.28|1527.38|1511.38|178
1639926300000|2021-12-19 15:05:00|1529.4|1513.4|1527.11|1511.11|1529.9|1513.9|1524|1508|185
1639926600000|2021-12-19 15:10:00|1527.05|1511.05|1523.1|1507.1|1528.07|1512.07|1521.7|1505.7|108
1639926900000|2021-12-19 15:15:00|1523.12|1507.12|1518.5|1502.5|1525.25|1509.25|1518.5|1502.5|177
1639927200000|2021-12-19 15:20:00|1518.32|1502.32|1524.38|1508.38|1524.5|1508.5|1518.32|1502.32|153
1639927500000|2021-12-19 15:25:00|1524.25|1508.25|1530.5|1514.5|1531.09|1515.09|1524.25|1508.25|143
1639927800000|2021-12-19 15:30:00|1530.35|1514.35|1529.5|1513.5|1531.45|1515.45|1527.96|1511.96|147
1639928100000|2021-12-19 15:35:00|1529.3|1513.3|1527.5|1511.5|1529.3|1513.3|1526.6|1510.6|82
1639928400000|2021-12-19 15:40:00|1527.15|1511.15|1526|1510|1528.7|1512.7|1525.5|1509.5|85
1639928700000|2021-12-19 15:45:00|1525.79|1509.79|1524.5|1508.5|1527.45|1511.45|1523.5|1507.5|64
1639929000000|2021-12-19 15:50:00|1524.79|1508.79|1525|1509|1528.4|1512.4|1523.5|1507.5|62
1639929300000|2021-12-19 15:55:00|1525.5|1509.5|1527.72|1511.72|1527.72|1511.72|1523.5|1507.5|115
1639929600000|2021-12-19 16:00:00|1528.35|1512.35|1527.15|1511.15|1528.35|1512.35|1524.5|1508.5|92
1639929900000|2021-12-19 16:05:00|1527.1|1511.1|1529.92|1513.92|1530.35|1514.35|1526.5|1510.5|103
1639930200000|2021-12-19 16:10:00|1529.99|1513.99|1532.89|1516.89|1533.45|1517.45|1529.98|1513.98|85
1639930500000|2021-12-19 16:15:00|1532.39|1516.39|1533.5|1517.5|1534.35|1518.35|1530.5|1514.5|153
1639930800000|2021-12-19 16:20:00|1533.35|1517.35|1534.79|1518.79|1542|1526|1532.5|1516.5|248
1639931100000|2021-12-19 16:25:00|1534.5|1518.5|1536|1520|1536.1|1520.1|1530.29|1514.29|176
1639931400000|2021-12-19 16:30:00|1535.92|1519.92|1531.4|1515.4|1536.69|1520.69|1530.52|1514.52|129
1639931700000|2021-12-19 16:35:00|1531.24|1515.24|1532.23|1516.23|1534.79|1518.79|1531.24|1515.24|119
1639932000000|2021-12-19 16:40:00|1532.73|1516.73|1528.91|1512.91|1533|1517|1527.88|1511.88|176
1639932300000|2021-12-19 16:45:00|1529.17|1513.17|1530.05|1514.05|1530.5|1514.5|1528.5|1512.5|138
1639932600000|2021-12-19 16:50:00|1530.4|1514.4|1528.34|1512.34|1532.5|1516.5|1528.24|1512.24|166
1639932900000|2021-12-19 16:55:00|1528.24|1512.24|1523|1507|1528.76|1512.76|1523|1507|88
1639933200000|2021-12-19 17:00:00|1523.25|1507.25|1518.92|1502.92|1525.35|1509.35|1518.79|1502.79|168
1639933500000|2021-12-19 17:05:00|1518.84|1502.84|1517|1501|1519|1503|1512.45|1496.45|177
1639933800000|2021-12-19 17:10:00|1516.5|1500.5|1519.5|1503.5|1520.2|1504.2|1513.2|1497.2|147
1639934100000|2021-12-19 17:15:00|1519.55|1503.55|1513|1497|1520.05|1504.05|1512.92|1496.92|105
1639934400000|2021-12-19 17:20:00|1512.89|1496.89|1513.79|1497.79|1517.07|1501.07|1512.3|1496.3|195
1639934700000|2021-12-19 17:25:00|1513.5|1497.5|1512.17|1496.17|1513.5|1497.5|1510.42|1494.42|146
1639935000000|2021-12-19 17:30:00|1512|1496|1515.5|1499.5|1515.5|1499.5|1511.36|1495.36|128
1639935300000|2021-12-19 17:35:00|1515.28|1499.28|1513.5|1497.5|1515.5|1499.5|1512.5|1496.5|77
1639935600000|2021-12-19 17:40:00|1513.95|1497.95|1513.43|1497.43|1515.08|1499.08|1512.21|1496.21|107
1639935900000|2021-12-19 17:45:00|1513|1497|1508.22|1492.22|1513|1497|1507.5|1491.5|96
1639936200000|2021-12-19 17:50:00|1508|1492|1512|1496|1513.92|1497.92|1508|1492|124
1639936500000|2021-12-19 17:55:00|1511.75|1495.75|1515.64|1499.64|1516|1500|1511.5|1495.5|117
1639936800000|2021-12-19 18:00:00|1516.2|1500.2|1510.75|1494.75|1516.2|1500.2|1509|1493|144
1639937100000|2021-12-19 18:05:00|1510.82|1494.82|1512.3|1496.3|1514.5|1498.5|1510.5|1494.5|150
1639937400000|2021-12-19 18:10:00|1512.35|1496.35|1507.5|1491.5|1513.43|1497.43|1504.5|1488.5|107
1639937700000|2021-12-19 18:15:00|1507|1491|1506.69|1490.69|1509.79|1493.79|1506.5|1490.5|120
1639938000000|2021-12-19 18:20:00|1506.79|1490.79|1511.15|1495.15|1511.4|1495.4|1506.75|1490.75|67
1639938300000|2021-12-19 18:25:00|1510.9|1494.9|1511.6|1495.6|1511.64|1495.64|1507.92|1491.92|102
1639938600000|2021-12-19 18:30:00|1511.5|1495.5|1513.92|1497.92|1514|1498|1509.5|1493.5|114
1639938900000|2021-12-19 18:35:00|1513.5|1497.5|1512.65|1496.65|1513.5|1497.5|1509.23|1493.23|106
1639939200000|2021-12-19 18:40:00|1512.3|1496.3|1516|1500|1516.17|1500.17|1512|1496|87
1639939500000|2021-12-19 18:45:00|1516.03|1500.03|1515|1499|1516.11|1500.11|1512.5|1496.5|91
1639939800000|2021-12-19 18:50:00|1515.5|1499.5|1517.6|1501.6|1519.5|1503.5|1515.5|1499.5|109
1639940100000|2021-12-19 18:55:00|1517.7|1501.7|1517.5|1501.5|1518.54|1502.54|1516.4|1500.4|135
1639940400000|2021-12-19 19:00:00|1517.35|1501.35|1520.2|1504.2|1521.4|1505.4|1516.75|1500.75|141
1639940700000|2021-12-19 19:05:00|1520.07|1504.07|1518.79|1502.79|1520.2|1504.2|1517.45|1501.45|82
1639941000000|2021-12-19 19:10:00|1518.5|1502.5|1514.92|1498.92|1518.95|1502.95|1514|1498|139
1639941300000|2021-12-19 19:15:00|1514.5|1498.5|1514.42|1498.42|1517.25|1501.25|1514.42|1498.42|63
1639941600000|2021-12-19 19:20:00|1513.88|1497.88|1501.5|1485.5|1513.88|1497.88|1496.5|1480.5|224
1639941900000|2021-12-19 19:25:00|1501.2|1485.2|1499.9|1483.9|1503.1|1487.1|1496.39|1480.39|177
1639942200000|2021-12-19 19:30:00|1499.5|1483.5|1503.9|1487.9|1504.35|1488.35|1495.45|1479.45|156
1639942500000|2021-12-19 19:35:00|1503.5|1487.5|1502|1486|1504|1488|1499.5|1483.5|154
1639942800000|2021-12-19 19:40:00|1502.26|1486.26|1502.04|1486.04|1504.01|1488.01|1498.79|1482.79|146
1639943100000|2021-12-19 19:45:00|1502.13|1486.13|1504|1488|1504.45|1488.45|1499|1483|103
1639943400000|2021-12-19 19:50:00|1503.72|1487.72|1502|1486|1504|1488|1497.25|1481.25|181
1639943700000|2021-12-19 19:55:00|1501.92|1485.92|1499.3|1483.3|1504|1488|1498.23|1482.23|151
1639944000000|2021-12-19 20:00:00|1499.13|1483.13|1494.5|1478.5|1499.13|1483.13|1491.3|1475.3|117
1639944300000|2021-12-19 20:05:00|1494.9|1478.9|1501.07|1485.07|1501.15|1485.15|1493.5|1477.5|125
1639944600000|2021-12-19 20:10:00|1501.4|1485.4|1505.17|1489.17|1505.67|1489.67|1499.97|1483.97|146
1639944900000|2021-12-19 20:15:00|1505.35|1489.35|1507.07|1491.07|1508.69|1492.69|1505.07|1489.07|124
1639945200000|2021-12-19 20:20:00|1506.57|1490.57|1506.5|1490.5|1508.22|1492.22|1504.5|1488.5|127
1639945500000|2021-12-19 20:25:00|1506.46|1490.46|1501|1485|1506.46|1490.46|1500.9|1484.9|82
1639945800000|2021-12-19 20:30:00|1501.5|1485.5|1507.25|1489.75|1507.25|1490|1501.5|1485.5|75
1639946100000|2021-12-19 20:35:00|1506.75|1489.25|1509.85|1492.35|1509.85|1492.35|1506.19|1488.69|105
1639946400000|2021-12-19 20:40:00|1509.78|1492.28|1509.84|1492.34|1510.42|1492.92|1507.52|1490.02|137
1639946700000|2021-12-19 20:45:00|1509.82|1492.32|1509.7|1492.2|1511.67|1494.17|1508.55|1491.05|149
1639947000000|2021-12-19 20:50:00|1509.85|1492.35|1510.83|1493.33|1510.83|1493.33|1506.97|1489.47|185
1639947300000|2021-12-19 20:55:00|1510.65|1493.15|1506.34|1488.84|1510.65|1493.15|1505.51|1488.01|276
1639947600000|2021-12-19 21:00:00|1506.43|1488.93|1505.23|1487.73|1507.47|1489.97|1505.18|1487.68|177
1639947900000|2021-12-19 21:05:00|1505.13|1487.63|1508.46|1490.96|1509.51|1492.01|1505.12|1487.62|172
1639948200000|2021-12-19 21:10:00|1508.53|1491.03|1509.89|1492.39|1511.88|1494.38|1508.13|1490.63|140
1639948500000|2021-12-19 21:15:00|1509.73|1492.23|1511.39|1493.89|1512.26|1494.76|1507.51|1490.01|129
1639948800000|2021-12-19 21:20:00|1511.61|1494.11|1513.74|1496.24|1515.24|1497.74|1510.91|1493.41|201
1639949100000|2021-12-19 21:25:00|1513.63|1496.13|1512.51|1495.01|1514.39|1496.89|1510.5|1493|201
1639949400000|2021-12-19 21:30:00|1512.73|1495.23|1514.01|1496.51|1514.05|1496.55|1512.11|1494.61|178
1639949700000|2021-12-19 21:35:00|1514.07|1496.57|1511.34|1493.84|1514.33|1496.83|1511.34|1493.84|176
1639950000000|2021-12-19 21:40:00|1511.2|1493.7|1514.03|1496.53|1515.28|1497.78|1510.35|1492.85|159
1639950300000|2021-12-19 21:45:00|1513.84|1496.34|1512.62|1495.12|1513.84|1496.34|1510.24|1492.74|131
1639950600000|2021-12-19 21:50:00|1512.77|1495.27|1508.18|1490.68|1512.94|1495.44|1508.16|1490.66|113
1639950900000|2021-12-19 21:55:00|1508.25|1490.75|1507.35|1489.85|1508.25|1490.75|1505.98|1488.48|134
1639951200000|2021-12-19 22:00:00|1507.26|1489.76|1512.37|1494.87|1512.37|1494.87|1504.38|1486.88|154
1639951500000|2021-12-19 22:05:00|1512.28|1494.78|1519.5|1503.5|1521.35|1505.35|1511.4|1494.54|191
1639951800000|2021-12-19 22:10:00|1519.89|1503.89|1521.5|1505.5|1524.15|1508.15|1518.7|1502.7|182
1639952100000|2021-12-19 22:15:00|1522|1506|1518.5|1502.5|1524.56|1508.56|1518.5|1502.5|70
1639952400000|2021-12-19 22:20:00|1518.3|1502.3|1514.59|1498.59|1518.5|1502.5|1514.5|1498.5|66
1639952700000|2021-12-19 22:25:00|1514.5|1498.5|1515.5|1499.5|1515.85|1499.85|1514.5|1498.5|64
1639953000000|2021-12-19 22:30:00|1515.21|1499.21|1514.75|1498.75|1515.72|1499.72|1514.32|1498.32|35
1639953300000|2021-12-19 22:35:00|1514.53|1498.53|1515|1499|1516.72|1500.72|1514.5|1498.5|55
1639953600000|2021-12-19 22:40:00|1514.5|1498.5|1513.5|1497.5|1515|1499|1512.75|1496.75|60
1639953900000|2021-12-19 22:45:00|1513.6|1497.6|1520.5|1504.5|1524.05|1508.05|1513.6|1497.6|188
1639954200000|2021-12-19 22:50:00|1520.77|1504.77|1525.25|1509.25|1525.25|1509.25|1520.75|1504.75|151
1639954500000|2021-12-19 22:55:00|1525.35|1509.35|1526.5|1510.5|1530.2|1514.2|1524.5|1508.5|194
1639954800000|2021-12-19 23:00:00|1526.2|1510.2|1527.25|1511.25|1529.05|1513.05|1522.86|1506.86|173
1639955100000|2021-12-19 23:05:00|1527.15|1511.15|1526.7|1510.7|1530.7|1514.7|1525.2|1509.2|175
1639955400000|2021-12-19 23:10:00|1527.2|1511.2|1524.35|1508.35|1527.35|1511.35|1522.5|1506.5|110
1639955700000|2021-12-19 23:15:00|1524.41|1508.41|1522.75|1506.75|1524.5|1508.5|1521|1505|111
1639956000000|2021-12-19 23:20:00|1523.14|1507.14|1519|1503|1526.35|1510.35|1518.5|1502.5|135
1639956300000|2021-12-19 23:25:00|1518.9|1502.9|1519.6|1503.6|1521.35|1505.35|1517.65|1501.65|84
1639956600000|2021-12-19 23:30:00|1520.25|1504.25|1514.65|1498.65|1521.6|1505.6|1514.24|1498.24|91
1639956900000|2021-12-19 23:35:00|1515|1499|1516|1500|1518.25|1502.25|1513.65|1497.65|120
1639957200000|2021-12-19 23:40:00|1516.3|1500.3|1511.35|1495.35|1517|1501|1510.99|1494.99|155
1639957500000|2021-12-19 23:45:00|1511.4|1495.4|1505.25|1489.25|1511.91|1495.91|1505.25|1489.25|116
1639957800000|2021-12-19 23:50:00|1505.22|1489.22|1505.35|1489.35|1507.89|1491.89|1503.16|1487.16|157
1639958100000|2021-12-19 23:55:00|1505.34|1489.34|1505.22|1489.22|1505.84|1489.84|1501.01|1485.01|157
1639958400000|2021-12-20 00:00:00|1505.35|1489.35|1493|1477|1505.35|1489.35|1493|1477|185
1639958700000|2021-12-20 00:05:00|1492.5|1476.5|1497.4|1481.4|1498.45|1482.45|1491.23|1475.23|247
1639959000000|2021-12-20 00:10:00|1497.42|1481.42|1487.35|1471.35|1499.4|1483.4|1484|1468|201
1639959300000|2021-12-20 00:15:00|1487|1471|1483|1467|1487|1471|1480.17|1464.17|145
1639959600000|2021-12-20 00:20:00|1483.5|1467.5|1484.52|1468.52|1490|1474|1483.5|1467.5|127
1639959900000|2021-12-20 00:25:00|1484.5|1468.5|1489.5|1473.5|1491.81|1475.81|1484.5|1468.5|139
1639960200000|2021-12-20 00:30:00|1489|1473|1495.7|1479.7|1496.05|1480.05|1485.5|1469.5|184
1639960500000|2021-12-20 00:35:00|1495.65|1479.65|1495.03|1479.03|1497.5|1481.5|1490.92|1474.92|120
1639960800000|2021-12-20 00:40:00|1495.12|1479.12|1501.5|1485.5|1501.5|1485.5|1495.12|1479.12|145
1639961100000|2021-12-20 00:45:00|1501.54|1485.54|1502|1486|1503|1487|1499.5|1483.5|133
1639961400000|2021-12-20 00:50:00|1502.55|1486.55|1504.3|1488.3|1504.88|1488.88|1500.48|1484.48|95
1639961700000|2021-12-20 00:55:00|1504.5|1488.5|1512.5|1496.5|1512.85|1496.85|1504.5|1488.5|139
1639962000000|2021-12-20 01:00:00|1512.45|1496.45|1511.5|1495.5|1513.86|1497.86|1509.65|1493.65|143
1639962300000|2021-12-20 01:05:00|1511.41|1495.41|1516.5|1500.5|1519|1503|1511.41|1495.41|196
1639962600000|2021-12-20 01:10:00|1516.48|1500.48|1522.1|1506.1|1525.2|1509.2|1514.16|1498.16|205
1639962900000|2021-12-20 01:15:00|1522.29|1506.29|1512.41|1496.41|1522.58|1506.58|1510.42|1494.42|207
1639963200000|2021-12-20 01:20:00|1512.72|1496.72|1507.9|1491.9|1514.17|1498.17|1506.38|1490.38|158
1639963500000|2021-12-20 01:25:00|1507.5|1491.5|1506.5|1490.5|1509.37|1493.37|1504.12|1488.12|165
1639963800000|2021-12-20 01:30:00|1506.88|1490.88|1496.5|1480.5|1507.4|1491.4|1495.95|1479.95|174
1639964100000|2021-12-20 01:35:00|1496.25|1480.25|1486.6|1470.6|1496.3|1480.3|1486.08|1470.08|207
1639964400000|2021-12-20 01:40:00|1486.82|1470.82|1485.5|1469.5|1488.5|1472.5|1484.23|1468.23|127
1639964700000|2021-12-20 01:45:00|1485.94|1469.94|1490.64|1474.64|1490.64|1474.64|1485.94|1469.94|151
1639965000000|2021-12-20 01:50:00|1490.5|1474.5|1493.61|1477.61|1493.61|1477.61|1489.15|1473.15|181
1639965300000|2021-12-20 01:55:00|1493.69|1477.69|1495.47|1479.47|1498.3|1482.3|1492.5|1476.5|194
1639965600000|2021-12-20 02:00:00|1495.5|1479.5|1492.08|1476.08|1496|1480|1492|1476|94
1639965900000|2021-12-20 02:05:00|1491.7|1475.7|1487.25|1471.25|1491.7|1475.7|1485.05|1469.05|158
1639966200000|2021-12-20 02:10:00|1487.35|1471.35|1489.5|1473.5|1489.75|1473.75|1487.24|1471.24|111
1639966500000|2021-12-20 02:15:00|1489.88|1473.88|1496.4|1480.4|1496.53|1480.53|1489.5|1473.5|168
1639966800000|2021-12-20 02:20:00|1495.9|1479.9|1495.26|1479.26|1496.82|1480.82|1490.9|1474.9|154
1639967100000|2021-12-20 02:25:00|1495.64|1479.64|1495.65|1479.65|1499.22|1483.22|1494.36|1478.36|161
1639967400000|2021-12-20 02:30:00|1495.1|1479.1|1497.71|1481.71|1499.15|1483.15|1492|1476|216
1639967700000|2021-12-20 02:35:00|1497.88|1481.88|1499.13|1483.13|1500.59|1484.59|1496.4|1480.4|170
1639968000000|2021-12-20 02:40:00|1499.14|1483.14|1496.79|1480.79|1500.08|1484.08|1494.41|1478.41|189
1639968300000|2021-12-20 02:45:00|1497|1481|1490.22|1474.22|1497.5|1481.5|1489.5|1473.5|183
1639968600000|2021-12-20 02:50:00|1490.03|1474.03|1487.64|1471.64|1490.22|1474.22|1485.94|1469.94|159
1639968900000|2021-12-20 02:55:00|1487.45|1471.45|1489.72|1473.72|1489.99|1473.99|1484.99|1468.99|163
1639969200000|2021-12-20 03:00:00|1489.5|1473.5|1490.48|1474.48|1490.73|1474.73|1486.45|1470.45|179
1639969500000|2021-12-20 03:05:00|1490.5|1474.5|1490.42|1474.42|1492.3|1476.3|1489.57|1473.57|199
1639969800000|2021-12-20 03:10:00|1490.35|1474.35|1488.5|1472.5|1492|1476|1488.5|1472.5|150
1639970100000|2021-12-20 03:15:00|1488.31|1472.31|1480.23|1464.23|1488.31|1472.31|1479.73|1463.73|124
1639970400000|2021-12-20 03:20:00|1479.99|1463.99|1478.13|1462.13|1480|1464|1475.98|1459.98|146
1639970700000|2021-12-20 03:25:00|1478.24|1462.24|1476.15|1460.15|1479|1463|1475.5|1459.5|102
1639971000000|2021-12-20 03:30:00|1475.83|1459.83|1481.22|1465.22|1481.5|1465.5|1475.8|1459.8|123
1639971300000|2021-12-20 03:35:00|1481|1465|1478.54|1462.54|1482.5|1466.5|1476.72|1460.72|96
1639971600000|2021-12-20 03:40:00|1478.62|1462.62|1478.6|1462.6|1483|1467|1478.6|1462.6|149
1639971900000|2021-12-20 03:45:00|1478.82|1462.82|1485.81|1469.81|1487.25|1471.25|1478.55|1462.55|195
1639972200000|2021-12-20 03:50:00|1485.75|1469.75|1483.7|1467.7|1487.29|1471.29|1483.35|1467.35|165
1639972500000|2021-12-20 03:55:00|1483.5|1467.5|1482.9|1466.9|1483.7|1467.7|1479.5|1463.5|109
1639972800000|2021-12-20 04:00:00|1482.5|1466.5|1485.9|1469.9|1486.5|1470.5|1481.85|1465.85|142
1639973100000|2021-12-20 04:05:00|1485.5|1469.5|1484.24|1468.24|1486.17|1470.17|1482.75|1466.75|155
1639973400000|2021-12-20 04:10:00|1483.95|1467.95|1486.15|1470.15|1486.4|1470.4|1483.8|1467.8|127
1639973700000|2021-12-20 04:15:00|1485.65|1469.65|1487|1471|1489.15|1473.15|1485.5|1469.5|191
1639974000000|2021-12-20 04:20:00|1486.92|1470.92|1481.5|1465.5|1487|1471|1478.54|1462.54|159
1639974300000|2021-12-20 04:25:00|1481.41|1465.41|1482.5|1466.5|1484.5|1468.5|1481.41|1465.41|115
1639974600000|2021-12-20 04:30:00|1482.46|1466.46|1485|1469|1485.3|1469.3|1481.5|1465.5|108
1639974900000|2021-12-20 04:35:00|1484.5|1468.5|1480.2|1464.2|1485.28|1469.28|1479.8|1463.8|87
1639975200000|2021-12-20 04:40:00|1479.8|1463.8|1482.5|1466.5|1483.5|1467.5|1479.8|1463.8|47
1639975500000|2021-12-20 04:45:00|1483.1|1467.1|1486|1470|1486.72|1470.72|1480.94|1464.94|115
1639975800000|2021-12-20 04:50:00|1485.92|1469.92|1486.5|1470.5|1486.5|1470.5|1484.16|1468.16|113
1639976100000|2021-12-20 04:55:00|1486.88|1470.88|1487.5|1471.5|1488|1472|1485.6|1469.6|72
1639976400000|2021-12-20 05:00:00|1487.4|1471.4|1487.55|1471.55|1488.77|1472.77|1486.5|1470.5|68
1639976700000|2021-12-20 05:05:00|1487.5|1471.5|1485.02|1469.02|1487.52|1471.52|1483.39|1467.39|89
1639977000000|2021-12-20 05:10:00|1484.87|1468.87|1485.5|1469.5|1488.07|1472.07|1484.5|1468.5|126
1639977300000|2021-12-20 05:15:00|1485.3|1469.3|1479.4|1463.4|1486.42|1470.42|1479|1463|56
1639977600000|2021-12-20 05:20:00|1479.2|1463.2|1477.88|1461.88|1482|1466|1476.5|1460.5|67
1639977900000|2021-12-20 05:25:00|1477.5|1461.5|1473.55|1457.55|1478|1462|1471.5|1455.5|71
1639978200000|2021-12-20 05:30:00|1473.5|1457.5|1471|1455|1474.7|1458.7|1469.85|1453.85|47
1639978500000|2021-12-20 05:35:00|1470.45|1454.45|1466.25|1450.25|1470.45|1454.45|1466.02|1450.02|68
1639978800000|2021-12-20 05:40:00|1466.07|1450.07|1458.5|1442.5|1467|1451|1455.42|1439.42|100
1639979100000|2021-12-20 05:45:00|1458.25|1442.25|1460.5|1444.5|1460.5|1444.5|1456.2|1440.2|124
1639979400000|2021-12-20 05:50:00|1460.35|1444.35|1454.5|1438.5|1460.5|1444.5|1452.5|1436.5|147
1639979700000|2021-12-20 05:55:00|1454.3|1438.3|1449|1433|1454.3|1438.3|1441.5|1425.5|226
1639980000000|2021-12-20 06:00:00|1449.3|1433.3|1451.35|1435.35|1451.5|1435.5|1443.19|1427.19|145
1639980300000|2021-12-20 06:05:00|1451.2|1435.2|1454.5|1438.5|1456.25|1440.25|1449.88|1433.88|162
1639980600000|2021-12-20 06:10:00|1454.41|1438.41|1457.5|1441.5|1458|1442|1451|1435|102
1639980900000|2021-12-20 06:15:00|1457.45|1441.45|1455.5|1439.5|1459.79|1443.79|1455.3|1439.3|112
1639981200000|2021-12-20 06:20:00|1455.34|1439.34|1453.5|1437.5|1457.5|1441.5|1453.5|1437.5|104
1639981500000|2021-12-20 06:25:00|1453|1437|1449.5|1433.5|1454.25|1438.25|1449.5|1433.5|73
1639981800000|2021-12-20 06:30:00|1449.17|1433.17|1447|1431|1451.3|1435.3|1445|1429|163
1639982100000|2021-12-20 06:35:00|1446.5|1430.5|1447.5|1431.5|1447.75|1431.75|1440.8|1424.8|109
1639982400000|2021-12-20 06:40:00|1447.75|1431.75|1452.5|1436.5|1453.3|1437.3|1444.5|1428.5|154
1639982700000|2021-12-20 06:45:00|1452|1436|1463|1447|1464.2|1448.2|1452|1436|200
1639983000000|2021-12-20 06:50:00|1462.87|1446.87|1461.27|1445.27|1463|1447|1457.6|1441.6|128
1639983300000|2021-12-20 06:55:00|1461.45|1445.45|1462|1446|1466|1450|1461|1445|132
1639983600000|2021-12-20 07:00:00|1461.94|1445.94|1455.5|1439.5|1464|1448|1455.5|1439.5|113
1639983900000|2021-12-20 07:05:00|1455.55|1439.55|1447|1431|1459.15|1443.15|1447|1431|180
1639984200000|2021-12-20 07:10:00|1447.4|1431.4|1450|1434|1450|1434|1444|1428|146
1639984500000|2021-12-20 07:15:00|1450.5|1434.5|1448.92|1432.92|1450.5|1434.5|1442.5|1426.5|163
1639984800000|2021-12-20 07:20:00|1448.9|1432.9|1451.16|1435.16|1451.16|1435.16|1448|1432|169
1639985100000|2021-12-20 07:25:00|1451.21|1435.21|1453.45|1437.45|1453.45|1437.45|1448.7|1432.7|139
1639985400000|2021-12-20 07:30:00|1453|1437|1455.45|1439.45|1457.45|1441.45|1453|1437|115
1639985700000|2021-12-20 07:35:00|1455.35|1439.35|1455|1439|1456.45|1440.45|1452.9|1436.9|119
1639986000000|2021-12-20 07:40:00|1454.5|1438.5|1457|1441|1457.75|1441.75|1454.5|1438.5|157
1639986300000|2021-12-20 07:45:00|1456.94|1440.94|1455|1439|1459.5|1443.5|1455|1439|117
1639986600000|2021-12-20 07:50:00|1454.92|1438.92|1455.05|1439.05|1458|1442|1454.5|1438.5|126
1639986900000|2021-12-20 07:55:00|1454.92|1438.92|1455.7|1439.7|1458.5|1442.5|1454.5|1438.5|154
1639987200000|2021-12-20 08:00:00|1455.5|1439.5|1452.36|1436.36|1458.45|1442.45|1451.5|1435.5|206
1639987500000|2021-12-20 08:05:00|1452.5|1436.5|1461.9|1445.9|1462.4|1446.4|1452.5|1436.5|149
1639987800000|2021-12-20 08:10:00|1462.3|1446.3|1462.5|1446.5|1466.72|1450.72|1462.3|1446.3|109
1639988100000|2021-12-20 08:15:00|1462.82|1446.82|1462.5|1446.5|1466.5|1450.5|1462|1446|116
1639988400000|2021-12-20 08:20:00|1463|1447|1459.57|1443.57|1464.25|1448.25|1458.39|1442.39|71
1639988700000|2021-12-20 08:25:00|1459.5|1443.5|1460.4|1444.4|1463.5|1447.5|1458.91|1442.91|109
1639989000000|2021-12-20 08:30:00|1460.5|1444.5|1456|1440|1461|1445|1455.5|1439.5|79
1639989300000|2021-12-20 08:35:00|1456.19|1440.19|1455.5|1439.5|1457.4|1441.4|1452.5|1436.5|60
1639989600000|2021-12-20 08:40:00|1454.93|1438.93|1455.5|1439.5|1456.45|1440.45|1451.5|1435.5|105
1639989900000|2021-12-20 08:45:00|1455|1439|1453|1437|1455.25|1439.25|1449|1433|160
1639990200000|2021-12-20 08:50:00|1453.3|1437.3|1449|1433|1453.5|1437.5|1447.13|1431.13|121
1639990500000|2021-12-20 08:55:00|1449.5|1433.5|1451.66|1435.66|1452|1436|1447|1431|115
1639990800000|2021-12-20 09:00:00|1451.41|1435.41|1447.72|1431.72|1452.2|1436.2|1446.5|1430.5|98
1639991100000|2021-12-20 09:05:00|1448|1432|1435|1419|1448|1432|1435|1419|176
1639991400000|2021-12-20 09:10:00|1434.91|1418.91|1431.5|1415.5|1435|1419|1429.5|1413.5|141
1639991700000|2021-12-20 09:15:00|1431.44|1415.44|1437.2|1421.2|1438.05|1422.05|1426.51|1410.51|178
1639992000000|2021-12-20 09:20:00|1437|1421|1435.5|1419.5|1438|1422|1432.5|1416.5|120
1639992300000|2021-12-20 09:25:00|1435.35|1419.35|1432|1416|1436.5|1420.5|1430.14|1414.14|118
1639992600000|2021-12-20 09:30:00|1431.75|1415.75|1430.31|1414.31|1434|1418|1427.44|1411.44|112
1639992900000|2021-12-20 09:35:00|1430.38|1414.38|1435|1419|1435.4|1419.4|1430|1414|126
1639993200000|2021-12-20 09:40:00|1434.5|1418.5|1430.45|1414.45|1435.9|1419.9|1428.5|1412.5|129
1639993500000|2021-12-20 09:45:00|1430.1|1414.1|1435.12|1419.12|1435.45|1419.45|1429.5|1413.5|119
1639993800000|2021-12-20 09:50:00|1435|1419|1427|1411|1435|1419|1424.8|1408.8|130
1639994100000|2021-12-20 09:55:00|1427.5|1411.5|1423.53|1407.53|1430|1414|1423|1407|151
1639994400000|2021-12-20 10:00:00|1423.55|1407.55|1427|1411|1427.4|1411.4|1422|1406|179
1639994700000|2021-12-20 10:05:00|1427.12|1411.12|1430.28|1414.28|1430.3|1414.3|1424.5|1408.5|135
1639995000000|2021-12-20 10:10:00|1430.5|1414.5|1436.8|1420.8|1438.35|1422.35|1429.75|1413.75|117
1639995300000|2021-12-20 10:15:00|1436.51|1420.51|1438|1422|1441.5|1425.5|1436.39|1420.39|130
1639995600000|2021-12-20 10:20:00|1438.1|1422.1|1433.5|1417.5|1438.1|1422.1|1433.23|1417.23|111
1639995900000|2021-12-20 10:25:00|1433.25|1417.25|1432.5|1416.5|1434.61|1418.61|1432.03|1416.03|95
1639996200000|2021-12-20 10:30:00|1433|1417|1434.68|1418.68|1435.5|1419.5|1431.92|1415.92|131
1639996500000|2021-12-20 10:35:00|1434.65|1418.65|1436.24|1420.24|1436.8|1420.8|1431.95|1415.95|99
1639996800000|2021-12-20 10:40:00|1436.2|1420.2|1434.13|1418.13|1436.2|1420.2|1431.55|1415.55|95
1639997100000|2021-12-20 10:45:00|1434.5|1418.5|1437|1421|1437.75|1421.75|1433|1417|122
1639997400000|2021-12-20 10:50:00|1437.01|1421.01|1435|1419|1437.5|1421.5|1432.6|1416.6|104
1639997700000|2021-12-20 10:55:00|1435.44|1419.44|1428.66|1412.66|1435.5|1419.5|1428.16|1412.16|130
1639998000000|2021-12-20 11:00:00|1428.5|1412.5|1430.15|1414.15|1430.15|1414.15|1426.5|1410.5|121
1639998300000|2021-12-20 11:05:00|1430.5|1414.5|1435.19|1419.19|1435.19|1419.19|1430.45|1414.45|113
1639998600000|2021-12-20 11:10:00|1435|1419|1438.92|1422.92|1440.5|1424.5|1435|1419|189
1639998900000|2021-12-20 11:15:00|1438.94|1422.94|1438|1422|1439.58|1423.58|1435.5|1419.5|121
1639999200000|2021-12-20 11:20:00|1437.75|1421.75|1438.5|1422.5|1440|1424|1437|1421|103
1639999500000|2021-12-20 11:25:00|1438|1422|1442|1426|1442.07|1426.07|1435.24|1419.24|130
1639999800000|2021-12-20 11:30:00|1442.1|1426.1|1436.65|1420.65|1442.25|1426.25|1436.65|1420.65|85
1640000100000|2021-12-20 11:35:00|1437|1421|1437|1421|1439|1423|1436.5|1420.5|103
1640000400000|2021-12-20 11:40:00|1436.55|1420.55|1436|1420|1437|1421|1434|1418|60
1640000700000|2021-12-20 11:45:00|1436.07|1420.07|1436.97|1420.97|1437.2|1421.2|1434|1418|89
1640001000000|2021-12-20 11:50:00|1436.88|1420.88|1437.23|1421.23|1437.23|1421.23|1434|1418|86
1640001300000|2021-12-20 11:55:00|1437.29|1421.29|1437.75|1421.75|1439.12|1423.12|1434.5|1418.5|132
1640001600000|2021-12-20 12:00:00|1437.5|1421.5|1431.5|1415.5|1437.75|1421.75|1429.55|1413.55|122
1640001900000|2021-12-20 12:05:00|1432|1416|1429.5|1413.5|1432.02|1416.02|1428.42|1412.42|91
1640002200000|2021-12-20 12:10:00|1429.6|1413.6|1430.05|1414.05|1430.5|1414.5|1426.89|1410.89|81
1640002500000|2021-12-20 12:15:00|1430.49|1414.49|1423.75|1407.75|1430.5|1414.5|1422.5|1406.5|118
1640002800000|2021-12-20 12:20:00|1423.5|1407.5|1420.5|1404.5|1424.5|1408.5|1419.5|1403.5|96
1640003100000|2021-12-20 12:25:00|1420|1404|1419|1403|1421.57|1405.57|1413.5|1397.5|155
1640003400000|2021-12-20 12:30:00|1419.5|1403.5|1418.5|1402.5|1420.65|1404.65|1414.5|1398.5|81
1640003700000|2021-12-20 12:35:00|1418.4|1402.4|1424|1408|1424.2|1408.2|1417.6|1401.6|120
1640004000000|2021-12-20 12:40:00|1423.5|1407.5|1418|1402|1423.5|1407.5|1417|1401|91
1640004300000|2021-12-20 12:45:00|1417.95|1401.95|1418.5|1402.5|1419.34|1403.34|1413.88|1397.88|110
1640004600000|2021-12-20 12:50:00|1418.79|1402.79|1415.87|1399.87|1421.64|1405.64|1413.55|1397.55|113
1640004900000|2021-12-20 12:55:00|1416.5|1400.5|1416.5|1400.5|1418.5|1402.5|1413.95|1397.95|116
1640005200000|2021-12-20 13:00:00|1416.1|1400.1|1411.92|1395.92|1417.93|1401.93|1410.72|1394.72|156
1640005500000|2021-12-20 13:05:00|1412.35|1396.35|1417.5|1401.5|1417.5|1401.5|1411.75|1395.75|141
1640005800000|2021-12-20 13:10:00|1417.6|1401.6|1423.35|1407.35|1424.13|1408.13|1417.52|1401.52|165
1640006100000|2021-12-20 13:15:00|1423.69|1407.69|1421|1405|1427.2|1411.2|1421|1405|192
1640006400000|2021-12-20 13:20:00|1421.13|1405.13|1426.35|1410.35|1427.2|1411.2|1417.41|1401.41|150
1640006700000|2021-12-20 13:25:00|1426.06|1410.06|1424.17|1408.17|1428|1412|1423.47|1407.47|168
1640007000000|2021-12-20 13:30:00|1423.75|1407.75|1419.5|1403.5|1423.75|1407.75|1418.5|1402.5|105
1640007300000|2021-12-20 13:35:00|1420|1404|1423.65|1407.65|1425.5|1409.5|1420|1404|113
1640007600000|2021-12-20 13:40:00|1423.5|1407.5|1422.5|1406.5|1426.82|1410.82|1422.45|1406.45|100
1640007900000|2021-12-20 13:45:00|1422.44|1406.44|1421.39|1405.39|1425|1409|1421.15|1405.15|99
1640008200000|2021-12-20 13:50:00|1421.45|1405.45|1421|1405|1421.45|1405.45|1418.35|1402.35|96
1640008500000|2021-12-20 13:55:00|1420.85|1404.85|1416.5|1400.5|1423.7|1407.7|1416.44|1400.44|101
1640008800000|2021-12-20 14:00:00|1416.75|1400.75|1421.5|1405.5|1421.5|1405.5|1415.22|1399.22|130
1640009100000|2021-12-20 14:05:00|1421.75|1405.75|1413.06|1397.06|1423.3|1407.3|1413.06|1397.06|100
1640009400000|2021-12-20 14:10:00|1413.44|1397.44|1412.35|1396.35|1415.6|1399.6|1411.25|1395.25|85
1640009700000|2021-12-20 14:15:00|1412|1396|1415.5|1399.5|1422.23|1406.23|1412|1396|177
1640010000000|2021-12-20 14:20:00|1414.95|1398.95|1409.92|1393.92|1414.95|1398.95|1407|1391|159
1640010300000|2021-12-20 14:25:00|1410.41|1394.41|1414.25|1398.25|1415.25|1399.25|1406.44|1390.44|170
1640010600000|2021-12-20 14:30:00|1414|1398|1412.5|1396.5|1415.2|1399.2|1409|1393|212
1640010900000|2021-12-20 14:35:00|1411.6|1395.6|1429.5|1413.5|1429.5|1413.5|1411|1395|223
1640011200000|2021-12-20 14:40:00|1429|1413|1432.5|1416.5|1432.6|1416.6|1420.75|1404.75|247
1640011500000|2021-12-20 14:45:00|1432|1416|1439.29|1423.29|1444.6|1428.6|1429|1413|315
1640011800000|2021-12-20 14:50:00|1439|1423|1435|1419|1440.4|1424.4|1429|1413|239
1640012100000|2021-12-20 14:55:00|1435.07|1419.07|1448|1432|1448.5|1432.5|1434.8|1418.8|280
1640012400000|2021-12-20 15:00:00|1447.9|1431.9|1440.5|1424.5|1447.9|1431.9|1438.79|1422.79|228
1640012700000|2021-12-20 15:05:00|1440|1424|1435.94|1419.94|1442.5|1426.5|1433.5|1417.5|178
1640013000000|2021-12-20 15:10:00|1435.44|1419.44|1436.5|1420.5|1436.6|1420.6|1434.29|1418.29|142
1640013300000|2021-12-20 15:15:00|1436.8|1420.8|1440.18|1424.18|1441.5|1425.5|1434.5|1418.5|145
1640013600000|2021-12-20 15:20:00|1440|1424|1439.4|1423.4|1442|1426|1437.5|1421.5|167
1640013900000|2021-12-20 15:25:00|1439.07|1423.07|1437|1421|1439.07|1423.07|1435.65|1419.65|148
1640014200000|2021-12-20 15:30:00|1437.35|1421.35|1435.25|1419.25|1437.45|1421.45|1434.39|1418.39|132
1640014500000|2021-12-20 15:35:00|1435.24|1419.24|1435.1|1419.1|1437.45|1421.45|1434.35|1418.35|103
1640014800000|2021-12-20 15:40:00|1434.99|1418.99|1437.09|1421.09|1437.4|1421.4|1434.6|1418.6|75
1640015100000|2021-12-20 15:45:00|1437|1421|1431.52|1415.52|1437.5|1421.5|1430.65|1414.65|65
1640015400000|2021-12-20 15:50:00|1431.5|1415.5|1426.13|1410.13|1432.5|1416.5|1425.65|1409.65|91
1640015700000|2021-12-20 15:55:00|1426|1410|1424.22|1408.22|1426.5|1410.5|1422.5|1406.5|92
1640016000000|2021-12-20 16:00:00|1424.5|1408.5|1422.9|1406.9|1424.5|1408.5|1419|1403|108
1640016300000|2021-12-20 16:05:00|1422.5|1406.5|1427.25|1411.25|1427.43|1411.43|1422.15|1406.15|120
1640016600000|2021-12-20 16:10:00|1426.94|1410.94|1431.5|1415.5|1434.5|1418.5|1426.94|1410.94|143
1640016900000|2021-12-20 16:15:00|1431.89|1415.89|1436.92|1420.92|1437|1421|1431.48|1415.48|126
1640017200000|2021-12-20 16:20:00|1436.5|1420.5|1435.5|1419.5|1438|1422|1434.5|1418.5|112
1640017500000|2021-12-20 16:25:00|1435.1|1419.1|1432.5|1416.5|1435.1|1419.1|1428.5|1412.5|113
1640017800000|2021-12-20 16:30:00|1432|1416|1433|1417|1434.15|1418.15|1431|1415|145
1640018100000|2021-12-20 16:35:00|1432.9|1416.9|1433.76|1417.76|1434.45|1418.45|1431.5|1415.5|173
1640018400000|2021-12-20 16:40:00|1433.96|1417.96|1438.9|1422.9|1439|1423|1431.5|1415.5|141
1640018700000|2021-12-20 16:45:00|1438.5|1422.5|1441.5|1425.5|1441.5|1425.5|1436.2|1420.2|162
1640019000000|2021-12-20 16:50:00|1441.55|1425.55|1449.75|1433.75|1450.5|1434.5|1440.5|1424.5|201
1640019300000|2021-12-20 16:55:00|1449.5|1433.5|1449.25|1433.25|1450|1434|1446.5|1430.5|180
1640019600000|2021-12-20 17:00:00|1449.45|1433.45|1444.94|1428.94|1450.03|1434.03|1444.1|1428.1|140
1640019900000|2021-12-20 17:05:00|1445.25|1429.25|1445.82|1429.82|1447.35|1431.35|1443.05|1427.05|109
1640020200000|2021-12-20 17:10:00|1446.06|1430.06|1449.75|1433.75|1449.75|1433.75|1445.25|1429.25|144
1640020500000|2021-12-20 17:15:00|1449.53|1433.53|1455.5|1439.5|1456.5|1440.5|1448.5|1432.5|242
1640020800000|2021-12-20 17:20:00|1455|1439|1452|1436|1455.2|1439.2|1450.5|1434.5|129
1640021100000|2021-12-20 17:25:00|1451.5|1435.5|1448.5|1432.5|1452|1436|1447.2|1431.2|81
1640021400000|2021-12-20 17:30:00|1448.45|1432.45|1443|1427|1448.45|1432.45|1442.5|1426.5|117
1640021700000|2021-12-20 17:35:00|1443.04|1427.04|1444.57|1428.57|1444.88|1428.88|1442|1426|66
1640022000000|2021-12-20 17:40:00|1444.5|1428.5|1442.59|1426.59|1444.68|1428.68|1442.45|1426.45|82
1640022300000|2021-12-20 17:45:00|1442.5|1426.5|1440.8|1424.8|1444.6|1428.6|1439.5|1423.5|122
1640022600000|2021-12-20 17:50:00|1440.58|1424.58|1440.61|1424.61|1443.5|1427.5|1439.92|1423.92|114
1640022900000|2021-12-20 17:55:00|1440.78|1424.78|1431.5|1415.5|1440.78|1424.78|1431.3|1415.3|140
1640023200000|2021-12-20 18:00:00|1431.76|1415.76|1429.9|1413.9|1433.1|1417.1|1429.5|1413.5|89
1640023500000|2021-12-20 18:05:00|1429.95|1413.95|1432.81|1416.81|1433.4|1417.4|1429.48|1413.48|89
1640023800000|2021-12-20 18:10:00|1433.31|1417.31|1436.5|1420.5|1436.5|1420.5|1433.31|1417.31|114
1640024100000|2021-12-20 18:15:00|1436.18|1420.18|1436.9|1420.9|1439.4|1423.4|1435.65|1419.65|126
1640024400000|2021-12-20 18:20:00|1437.1|1421.1|1437.58|1421.58|1438.54|1422.54|1435.5|1419.5|96
1640024700000|2021-12-20 18:25:00|1437.85|1421.85|1435.5|1419.5|1438.5|1422.5|1435.5|1419.5|65
1640025000000|2021-12-20 18:30:00|1436|1420|1433.5|1417.5|1439.5|1423.5|1433.5|1417.5|98
1640025300000|2021-12-20 18:35:00|1433.64|1417.64|1438.88|1422.88|1438.88|1422.88|1432.92|1416.92|96
1640025600000|2021-12-20 18:40:00|1439.38|1423.38|1442.14|1426.14|1443.3|1427.3|1438.75|1422.75|76
1640025900000|2021-12-20 18:45:00|1441.95|1425.95|1443.88|1427.88|1444.81|1428.81|1441.65|1425.65|88
1640026200000|2021-12-20 18:50:00|1443.7|1427.7|1442.5|1426.5|1444.51|1428.51|1441|1425|68
1640026500000|2021-12-20 18:55:00|1442.35|1426.35|1443.5|1427.5|1444.28|1428.28|1441.5|1425.5|60
1640026800000|2021-12-20 19:00:00|1443.63|1427.63|1442.5|1426.5|1444.96|1428.96|1442.39|1426.39|61
1640027100000|2021-12-20 19:05:00|1442.49|1426.49|1449.85|1433.85|1450.26|1434.26|1442.49|1426.49|118
1640027400000|2021-12-20 19:10:00|1450.13|1434.13|1453|1437|1453.9|1437.9|1448.5|1432.5|63
1640027700000|2021-12-20 19:15:00|1452.5|1436.5|1452.77|1436.77|1453.4|1437.4|1449.62|1433.62|105
1640028000000|2021-12-20 19:20:00|1453|1437|1451.5|1435.5|1454.35|1438.35|1449.5|1433.5|104
1640028300000|2021-12-20 19:25:00|1451.15|1435.15|1449|1433|1452.45|1436.45|1447.5|1431.5|59
1640028600000|2021-12-20 19:30:00|1449.5|1433.5|1447.5|1431.5|1450.4|1434.4|1445.5|1429.5|79
1640028900000|2021-12-20 19:35:00|1447.88|1431.88|1444.5|1428.5|1448.05|1432.05|1444.5|1428.5|78
1640029200000|2021-12-20 19:40:00|1444.7|1428.7|1446.7|1430.7|1447.5|1431.5|1444|1428|76
1640029500000|2021-12-20 19:45:00|1446.5|1430.5|1453.45|1437.45|1453.45|1437.45|1446.5|1430.5|77
1640029800000|2021-12-20 19:50:00|1453.5|1437.5|1454|1438|1454.5|1438.5|1452.5|1436.5|109
1640030100000|2021-12-20 19:55:00|1453.9|1437.9|1451.6|1435.6|1454|1438|1449.67|1433.67|106
1640030400000|2021-12-20 20:00:00|1452.22|1436.22|1454.88|1438.88|1454.88|1438.88|1451.87|1435.87|81
1640030700000|2021-12-20 20:05:00|1455.2|1439.2|1457.51|1441.51|1458.28|1442.28|1454.7|1438.7|97
1640031000000|2021-12-20 20:10:00|1457.62|1441.62|1458.5|1442.5|1461.5|1445.5|1457.5|1441.5|83
1640031300000|2021-12-20 20:15:00|1458.52|1442.52|1457.59|1441.59|1460.65|1444.65|1456.5|1440.5|122
1640031600000|2021-12-20 20:20:00|1457.41|1441.41|1458.5|1442.5|1463.5|1447.5|1457.41|1441.41|105
1640031900000|2021-12-20 20:25:00|1458.65|1442.65|1460.72|1444.72|1460.8|1444.8|1457.6|1441.6|63
1640032200000|2021-12-20 20:30:00|1460.65|1444.65|1458.38|1442.38|1460.65|1444.65|1454.55|1438.55|122
1640032500000|2021-12-20 20:35:00|1457.95|1441.95|1457.5|1441.5|1457.95|1441.95|1455.37|1439.37|71
1640032800000|2021-12-20 20:40:00|1457.95|1441.95|1457.7|1441.7|1460.58|1444.58|1457|1441|106
1640033100000|2021-12-20 20:45:00|1457.89|1441.89|1461.5|1445.5|1462.5|1446.5|1457.89|1441.89|185
1640033400000|2021-12-20 20:50:00|1461.7|1445.7|1466.1|1450.1|1468.45|1452.45|1461.7|1445.7|296
1640033700000|2021-12-20 20:55:00|1466.26|1450.26|1465.69|1449.69|1470.18|1454.18|1464.5|1448.5|145
1640034000000|2021-12-20 21:00:00|1466|1450|1470.7|1454.7|1473.5|1457.5|1466|1450|167
1640034300000|2021-12-20 21:05:00|1470.5|1454.5|1475.5|1459.5|1475.9|1459.9|1470.5|1454.5|174
1640034600000|2021-12-20 21:10:00|1475.49|1459.49|1476.5|1460.5|1476.72|1460.72|1473.4|1457.4|114
1640034900000|2021-12-20 21:15:00|1476.69|1460.69|1469.55|1453.55|1482.21|1466.21|1469.27|1453.27|219
1640035200000|2021-12-20 21:20:00|1469.5|1453.5|1468.4|1452.4|1470.5|1454.5|1467.16|1451.16|121
1640035500000|2021-12-20 21:25:00|1468.5|1452.5|1469.79|1453.79|1471.5|1455.5|1467.16|1451.16|90
1640035800000|2021-12-20 21:30:00|1469.5|1453.5|1465.45|1449.45|1470.79|1454.79|1464.5|1448.5|82
1640036100000|2021-12-20 21:35:00|1465.4|1449.4|1465.5|1449.5|1468.08|1452.08|1464.65|1448.65|95
1640036400000|2021-12-20 21:40:00|1465.4|1449.4|1466|1450|1467.35|1451.35|1465.22|1449.22|63
1640036700000|2021-12-20 21:45:00|1465.88|1449.88|1467.5|1451.5|1467.85|1451.85|1465.5|1449.5|59
1640037000000|2021-12-20 21:50:00|1467.89|1451.89|1462|1446|1468.5|1452.5|1461.04|1445.04|108
1640037300000|2021-12-20 21:55:00|1461.5|1445.5|1459.26|1443.26|1463.35|1447.35|1459.26|1443.26|71
1640037600000|2021-12-20 22:00:00|1459.5|1443.5|1462|1446|1464.53|1448.53|1459.5|1443.5|76
1640037900000|2021-12-20 22:05:00|1461.6|1445.6|1462.65|1446.65|1464.55|1448.55|1461.5|1445.5|64
1640038200000|2021-12-20 22:10:00|1463.05|1447.05|1462|1446|1465.1|1449.1|1462|1446|40
1640038500000|2021-12-20 22:15:00|1461.5|1445.5|1460.5|1444.5|1461.8|1445.8|1457.65|1441.65|52
1640038800000|2021-12-20 22:20:00|1460.9|1444.9|1457.5|1441.5|1460.9|1444.9|1456.5|1440.5|45
1640039100000|2021-12-20 22:25:00|1457.48|1441.48|1453.35|1437.35|1457.5|1441.5|1451.88|1435.88|64
1640039400000|2021-12-20 22:30:00|1453.45|1437.45|1453.83|1437.83|1454|1438|1453.35|1437.35|29
1640039700000|2021-12-20 22:35:00|1454|1438|1457|1441|1457.5|1441.5|1454|1438|38
1640040000000|2021-12-20 22:40:00|1456.5|1440.5|1455.61|1439.61|1456.5|1440.5|1455.56|1439.56|19
1640040300000|2021-12-20 22:45:00|1456.01|1440.01|1459.4|1443.4|1459.4|1443.4|1454.45|1438.45|62
1640040600000|2021-12-20 22:50:00|1459.5|1443.5|1457.49|1441.49|1459.5|1443.5|1457.49|1441.49|36
1640040900000|2021-12-20 22:55:00|1457.64|1441.64|1452.5|1436.5|1457.99|1441.99|1452.5|1436.5|40
1640041200000|2021-12-20 23:00:00|1453.15|1437.15|1459.5|1443.5|1459.8|1443.8|1453.15|1437.15|101
1640041500000|2021-12-20 23:05:00|1459.3|1443.3|1460.38|1444.38|1461.08|1445.08|1456.5|1440.5|132
1640041800000|2021-12-20 23:10:00|1460.22|1444.22|1458.83|1442.83|1461.3|1445.3|1458.19|1442.19|71
1640042100000|2021-12-20 23:15:00|1458.66|1442.66|1463.5|1447.5|1463.5|1447.5|1458.09|1442.09|61
1640042400000|2021-12-20 23:20:00|1464|1448|1462.35|1446.35|1464.88|1448.88|1462.35|1446.35|63
1640042700000|2021-12-20 23:25:00|1462.5|1446.5|1468|1452|1468.5|1452.5|1460.69|1444.69|131
1640043000000|2021-12-20 23:30:00|1468.5|1452.5|1463.5|1447.5|1468.78|1452.78|1462.14|1446.14|99
1640043300000|2021-12-20 23:35:00|1463.43|1447.43|1464.5|1448.5|1466.5|1450.5|1463.43|1447.43|100
1640043600000|2021-12-20 23:40:00|1464.37|1448.37|1460.79|1444.79|1464.71|1448.71|1455.84|1439.84|136
1640043900000|2021-12-20 23:45:00|1461.2|1445.2|1458.5|1442.5|1461.2|1445.2|1457.55|1441.55|110
1640044200000|2021-12-20 23:50:00|1458.58|1442.58|1455.75|1439.75|1459.64|1443.64|1455.34|1439.34|51
1640044500000|2021-12-20 23:55:00|1456.3|1440.3|1458.5|1442.5|1459.12|1443.12|1455.5|1439.5|96
1640044800000|2021-12-21 00:00:00|1458.65|1442.65|1460.5|1444.5|1464.12|1448.12|1458.5|1442.5|119
1640045100000|2021-12-21 00:05:00|1460.4|1444.4|1464.75|1448.75|1465.05|1449.05|1458.5|1442.5|150
1640045400000|2021-12-21 00:10:00|1464.87|1448.87|1462.6|1446.6|1465|1449|1459.85|1443.85|112
1640045700000|2021-12-21 00:15:00|1462.71|1446.71|1461.5|1445.5|1463.5|1447.5|1460|1444|76
1640046000000|2021-12-21 00:20:00|1461.4|1445.4|1462.5|1446.5|1465.35|1449.35|1461.3|1445.3|68
1640046300000|2021-12-21 00:25:00|1462.9|1446.9|1463.5|1447.5|1465.18|1449.18|1462.65|1446.65|36
1640046600000|2021-12-21 00:30:00|1463.35|1447.35|1456.5|1440.5|1463.35|1447.35|1455.5|1439.5|60
1640046900000|2021-12-21 00:35:00|1457|1441|1454.23|1438.23|1457.09|1441.09|1453.87|1437.87|87
1640047200000|2021-12-21 00:40:00|1454.45|1438.45|1451.5|1435.5|1454.5|1438.5|1451.5|1435.5|77
1640047500000|2021-12-21 00:45:00|1451.75|1435.75|1453.5|1437.5|1454.5|1438.5|1451.5|1435.5|59
1640047800000|2021-12-21 00:50:00|1454|1438|1451.6|1435.6|1454.5|1438.5|1450.93|1434.93|60
1640048100000|2021-12-21 00:55:00|1451.55|1435.55|1451|1435|1453.5|1437.5|1450.7|1434.7|55
1640048400000|2021-12-21 01:00:00|1451.5|1435.5|1454.19|1438.19|1455|1439|1451.5|1435.5|95
1640048700000|2021-12-21 01:05:00|1454.29|1438.29|1450.5|1434.5|1454.29|1438.29|1449.5|1433.5|82
1640049000000|2021-12-21 01:10:00|1450.76|1434.76|1444.44|1428.44|1450.76|1434.76|1443.69|1427.69|106
1640049300000|2021-12-21 01:15:00|1444.4|1428.4|1444.5|1428.5|1447.6|1431.6|1443.85|1427.85|83
1640049600000|2021-12-21 01:20:00|1444.61|1428.61|1439.5|1423.5|1445.35|1429.35|1439.5|1423.5|66
1640049900000|2021-12-21 01:25:00|1440|1424|1441.5|1425.5|1442.5|1426.5|1440|1424|48
1640050200000|2021-12-21 01:30:00|1441.24|1425.24|1447|1431|1448.5|1432.5|1441.24|1425.24|117
1640050500000|2021-12-21 01:35:00|1447.14|1431.14|1447.18|1431.18|1447.65|1431.65|1446.26|1430.26|64
1640050800000|2021-12-21 01:40:00|1447.28|1431.28|1447|1431|1448.6|1432.6|1446.1|1430.1|49
1640051100000|2021-12-21 01:45:00|1447.5|1431.5|1448.5|1432.5|1449.5|1433.5|1446|1430|53
1640051400000|2021-12-21 01:50:00|1448.35|1432.35|1448.5|1432.5|1450|1434|1447.5|1431.5|61
1640051700000|2021-12-21 01:55:00|1448.32|1432.32|1445.94|1429.94|1448.5|1432.5|1445.5|1429.5|61
1640052000000|2021-12-21 02:00:00|1445.89|1429.89|1444.73|1428.73|1449.45|1433.45|1444.73|1428.73|80
1640052300000|2021-12-21 02:05:00|1444.68|1428.68|1445.5|1429.5|1448.35|1432.35|1444.67|1428.67|54
1640052600000|2021-12-21 02:10:00|1445.75|1429.75|1445.5|1429.5|1447.5|1431.5|1444.5|1428.5|53
1640052900000|2021-12-21 02:15:00|1446|1430|1446.5|1430.5|1446.65|1430.65|1443.35|1427.35|62
1640053200000|2021-12-21 02:20:00|1446.75|1430.75|1447.75|1431.75|1449.4|1433.4|1446.75|1430.75|73
1640053500000|2021-12-21 02:25:00|1447.5|1431.5|1445.5|1429.5|1447.5|1431.5|1444.62|1428.62|61
1640053800000|2021-12-21 02:30:00|1445.75|1429.75|1444.8|1428.8|1448|1432|1443.5|1427.5|70
1640054100000|2021-12-21 02:35:00|1444.5|1428.5|1446.34|1430.34|1449.45|1433.45|1444.5|1428.5|80
1640054400000|2021-12-21 02:40:00|1446.13|1430.13|1444|1428|1446.5|1430.5|1443.99|1427.99|67
1640054700000|2021-12-21 02:45:00|1443.75|1427.75|1444.15|1428.15|1445.5|1429.5|1442.5|1426.5|56
1640055000000|2021-12-21 02:50:00|1444.25|1428.25|1444.5|1428.5|1446|1430|1443|1427|58
1640055300000|2021-12-21 02:55:00|1444|1428|1444.75|1428.75|1445|1429|1442.65|1426.65|37
1640055600000|2021-12-21 03:00:00|1444.92|1428.92|1450|1434|1450|1434|1443.5|1427.5|83
1640055900000|2021-12-21 03:05:00|1449.5|1433.5|1448.5|1432.5|1450|1434|1445.75|1429.75|78
1640056200000|2021-12-21 03:10:00|1448.8|1432.8|1450.5|1434.5|1450.5|1434.5|1447.7|1431.7|79
1640056500000|2021-12-21 03:15:00|1451|1435|1450|1434|1451.5|1435.5|1449.4|1433.4|49
1640056800000|2021-12-21 03:20:00|1450.5|1434.5|1454.5|1438.5|1455.07|1439.07|1450.5|1434.5|76
1640057100000|2021-12-21 03:25:00|1455.04|1439.04|1456.82|1440.82|1458.12|1442.12|1454.58|1438.58|141
1640057400000|2021-12-21 03:30:00|1456.52|1440.52|1465|1449|1470.5|1454.5|1454.5|1438.5|212
1640057700000|2021-12-21 03:35:00|1465.25|1449.25|1463.5|1447.5|1467.24|1451.24|1463.3|1447.3|148
1640058000000|2021-12-21 03:40:00|1463.3|1447.3|1462.5|1446.5|1464.45|1448.45|1461.1|1445.1|82
1640058300000|2021-12-21 03:45:00|1462.61|1446.61|1465|1449|1466.5|1450.5|1462.5|1446.5|116
1640058600000|2021-12-21 03:50:00|1465.35|1449.35|1476.75|1460.75|1478.14|1462.14|1465.35|1449.35|244
1640058900000|2021-12-21 03:55:00|1476.5|1460.5|1474|1458|1479.54|1463.54|1473.5|1457.5|133
1640059200000|2021-12-21 04:00:00|1474.35|1458.35|1478.52|1462.52|1482.1|1466.1|1474.35|1458.35|208
1640059500000|2021-12-21 04:05:00|1478.55|1462.55|1482|1466|1482.28|1466.28|1475.5|1459.5|222
1640059800000|2021-12-21 04:10:00|1482.4|1466.4|1483.5|1467.5|1487|1471|1482|1466|244
1640060100000|2021-12-21 04:15:00|1483.72|1467.72|1485.13|1469.13|1487.2|1471.2|1482.76|1466.76|236
1640060400000|2021-12-21 04:20:00|1485.25|1469.25|1497.5|1481.5|1497.5|1481.5|1484.29|1468.29|247
1640060700000|2021-12-21 04:25:00|1497.2|1481.2|1496.75|1480.75|1499.93|1483.93|1496.5|1480.5|214
1640061000000|2021-12-21 04:30:00|1496.82|1480.82|1501.69|1485.69|1501.69|1485.69|1496.5|1480.5|219
1640061300000|2021-12-21 04:35:00|1501.5|1485.5|1496.5|1480.5|1502.2|1486.2|1496|1480|157
1640061600000|2021-12-21 04:40:00|1496.35|1480.35|1499.82|1483.82|1501.2|1485.2|1495.95|1479.95|113
1640061900000|2021-12-21 04:45:00|1499.5|1483.5|1500.92|1484.92|1509.25|1493.25|1499.5|1483.5|180
1640062200000|2021-12-21 04:50:00|1501.07|1485.07|1499.43|1483.43|1502.5|1486.5|1498.92|1482.92|70
1640062500000|2021-12-21 04:55:00|1499.38|1483.38|1503.21|1487.21|1504.69|1488.69|1499.38|1483.38|126
1640062800000|2021-12-21 05:00:00|1503|1487|1503.67|1487.67|1507.8|1491.8|1502.5|1486.5|146
1640063100000|2021-12-21 05:05:00|1503.5|1487.5|1504.08|1488.08|1505.35|1489.35|1503.05|1487.05|96
1640063400000|2021-12-21 05:10:00|1503.68|1487.68|1503.67|1487.67|1505.25|1489.25|1503.55|1487.55|108
1640063700000|2021-12-21 05:15:00|1503.54|1487.54|1508.5|1492.5|1510|1494|1502.5|1486.5|146
1640064000000|2021-12-21 05:20:00|1508.42|1492.42|1505.75|1489.75|1509|1493|1504|1488|151
1640064300000|2021-12-21 05:25:00|1505.5|1489.5|1503.42|1487.42|1506.25|1490.25|1503.42|1487.42|151
1640064600000|2021-12-21 05:30:00|1503.5|1487.5|1500.5|1484.5|1505.92|1489.92|1500|1484|104
1640064900000|2021-12-21 05:35:00|1500.13|1484.13|1496.22|1480.22|1500.4|1484.4|1496.22|1480.22|108
1640065200000|2021-12-21 05:40:00|1496.23|1480.23|1497.12|1481.12|1498.65|1482.65|1496|1480|144
1640065500000|2021-12-21 05:45:00|1497.05|1481.05|1498.25|1482.25|1499.45|1483.45|1496.5|1480.5|120
1640065800000|2021-12-21 05:50:00|1498.5|1482.5|1500.1|1484.1|1501.1|1485.1|1496.7|1480.7|84
1640066100000|2021-12-21 05:55:00|1500.5|1484.5|1501|1485|1502.2|1486.2|1498.5|1482.5|91
1640066400000|2021-12-21 06:00:00|1500.5|1484.5|1498.5|1482.5|1501.95|1485.95|1497.41|1481.41|116
1640066700000|2021-12-21 06:05:00|1498.72|1482.72|1496.25|1480.25|1498.72|1482.72|1495.3|1479.3|93
1640067000000|2021-12-21 06:10:00|1496.1|1480.1|1497.5|1481.5|1498.72|1482.72|1495.5|1479.5|165
1640067300000|2021-12-21 06:15:00|1497.62|1481.62|1495.69|1479.69|1500.5|1484.5|1494.45|1478.45|84
1640067600000|2021-12-21 06:20:00|1495.5|1479.5|1494.01|1478.01|1496.5|1480.5|1493.5|1477.5|76
1640067900000|2021-12-21 06:25:00|1494.44|1478.44|1492.5|1476.5|1494.75|1478.75|1492.32|1476.32|88
1640068200000|2021-12-21 06:30:00|1492.55|1476.55|1493.5|1477.5|1495.56|1479.56|1492.5|1476.5|54
1640068500000|2021-12-21 06:35:00|1493.79|1477.79|1481|1465|1494|1478|1477.8|1461.8|175
1640068800000|2021-12-21 06:40:00|1481.02|1465.02|1484.22|1468.22|1484.67|1468.67|1480.85|1464.85|110
1640069100000|2021-12-21 06:45:00|1484.1|1468.1|1488.56|1472.56|1489|1473|1484|1468|105
1640069400000|2021-12-21 06:50:00|1488.29|1472.29|1487.5|1471.5|1491.5|1475.5|1487.5|1471.5|113
1640069700000|2021-12-21 06:55:00|1487.44|1471.44|1487.5|1471.5|1489.45|1473.45|1486.2|1470.2|113
1640070000000|2021-12-21 07:00:00|1486.8|1470.8|1486.29|1470.29|1488.72|1472.72|1485.65|1469.65|86
1640070300000|2021-12-21 07:05:00|1486|1470|1487|1471|1487|1471|1485.1|1469.1|60
1640070600000|2021-12-21 07:10:00|1486.88|1470.88|1487.73|1471.73|1488.3|1472.3|1486.88|1470.88|47
1640070900000|2021-12-21 07:15:00|1487.74|1471.74|1485.8|1469.8|1487.94|1471.94|1484.9|1468.9|49
1640071200000|2021-12-21 07:20:00|1485.6|1469.6|1485.5|1469.5|1487.5|1471.5|1485|1469|49
1640071500000|2021-12-21 07:25:00|1485.95|1469.95|1488.7|1472.7|1488.99|1472.99|1484.16|1468.16|100
1640071800000|2021-12-21 07:30:00|1488.49|1472.49|1486.72|1470.72|1488.49|1472.49|1486.5|1470.5|114
1640072100000|2021-12-21 07:35:00|1486.75|1470.75|1484.5|1468.5|1487.5|1471.5|1483.8|1467.8|52
1640072400000|2021-12-21 07:40:00|1484.21|1468.21|1484.32|1468.32|1485.39|1469.39|1482.46|1466.46|71
1640072700000|2021-12-21 07:45:00|1484.5|1468.5|1484|1468|1485.25|1469.25|1482.5|1466.5|87
1640073000000|2021-12-21 07:50:00|1484.24|1468.24|1486.79|1470.79|1487.05|1471.05|1484|1468|111
1640073300000|2021-12-21 07:55:00|1487.06|1471.06|1488.77|1472.77|1489.04|1473.04|1485.7|1469.7|71
1640073600000|2021-12-21 08:00:00|1488.98|1472.98|1493.29|1477.29|1493.59|1477.59|1485.95|1469.95|136
1640073900000|2021-12-21 08:05:00|1493.15|1477.15|1499.89|1483.89|1499.89|1483.89|1492.75|1476.75|112
1640074200000|2021-12-21 08:10:00|1500.11|1484.11|1501.13|1485.13|1506.07|1490.07|1500.11|1484.11|216
1640074500000|2021-12-21 08:15:00|1501.9|1485.9|1500.21|1484.21|1502.67|1486.67|1498.35|1482.35|119
1640074800000|2021-12-21 08:20:00|1500.42|1484.42|1504.35|1488.35|1506.25|1490.25|1498.75|1482.75|124
1640075100000|2021-12-21 08:25:00|1504.4|1488.4|1501.9|1485.9|1506.25|1490.25|1501.5|1485.5|105
1640075400000|2021-12-21 08:30:00|1502.15|1486.15|1501.97|1485.97|1502.15|1486.15|1499.5|1483.5|122
1640075700000|2021-12-21 08:35:00|1501.91|1485.91|1501.9|1485.9|1502.4|1486.4|1500.6|1484.6|124
1640076000000|2021-12-21 08:40:00|1502.25|1486.25|1501.23|1485.23|1502.45|1486.45|1500.6|1484.6|56
1640076300000|2021-12-21 08:45:00|1500.79|1484.79|1501.8|1485.8|1504.85|1488.85|1500.41|1484.41|127
1640076600000|2021-12-21 08:50:00|1501.81|1485.81|1502.6|1486.6|1502.65|1486.65|1501.5|1485.5|66
1640076900000|2021-12-21 08:55:00|1502.8|1486.8|1504.5|1488.5|1505.03|1489.03|1501.7|1485.7|119
1640077200000|2021-12-21 09:00:00|1504.45|1488.45|1502.88|1486.88|1505.95|1489.95|1500.85|1484.85|133
1640077500000|2021-12-21 09:05:00|1502.92|1486.92|1507.5|1491.5|1509.2|1493.2|1502.6|1486.6|113
1640077800000|2021-12-21 09:10:00|1508|1492|1502.45|1486.45|1508|1492|1501.97|1485.97|112
1640078100000|2021-12-21 09:15:00|1501.7|1485.7|1500.79|1484.79|1502.45|1486.45|1500.75|1484.75|53
1640078400000|2021-12-21 09:20:00|1500.77|1484.77|1501.5|1485.5|1501.5|1485.5|1499.5|1483.5|63
1640078700000|2021-12-21 09:25:00|1501.95|1485.95|1502.5|1486.5|1502.85|1486.85|1501.5|1485.5|60
1640079000000|2021-12-21 09:30:00|1502.4|1486.4|1499.75|1483.75|1502.5|1486.5|1499|1483|100
1640079300000|2021-12-21 09:35:00|1499.5|1483.5|1501.75|1485.75|1503.3|1487.3|1499.5|1483.5|88
1640079600000|2021-12-21 09:40:00|1501.5|1485.5|1500.9|1484.9|1503.62|1487.62|1500.23|1484.23|94
1640079900000|2021-12-21 09:45:00|1501.4|1485.4|1499.5|1483.5|1501.4|1485.4|1498.9|1482.9|46
1640080200000|2021-12-21 09:50:00|1499.3|1483.3|1499.44|1483.44|1501.74|1485.74|1498.5|1482.5|72
1640080500000|2021-12-21 09:55:00|1499.5|1483.5|1498.62|1482.62|1500.3|1484.3|1498.33|1482.33|61
1640080800000|2021-12-21 10:00:00|1498.5|1482.5|1499.95|1483.95|1499.95|1483.95|1497.5|1481.5|81
1640081100000|2021-12-21 10:05:00|1499.7|1483.7|1500.5|1484.5|1500.5|1484.5|1498|1482|86
1640081400000|2021-12-21 10:10:00|1500.41|1484.41|1500.59|1484.59|1503.9|1487.9|1500.41|1484.41|99
1640081700000|2021-12-21 10:15:00|1500.7|1484.7|1500.89|1484.89|1501.5|1485.5|1499.5|1483.5|53
1640082000000|2021-12-21 10:20:00|1501.1|1485.1|1502.89|1486.89|1503.58|1487.58|1500.75|1484.75|97
1640082300000|2021-12-21 10:25:00|1502.9|1486.9|1505.5|1489.5|1506.04|1490.04|1502.82|1486.82|109
1640082600000|2021-12-21 10:30:00|1505.67|1489.67|1502.82|1486.82|1506.3|1490.3|1502.82|1486.82|68
1640082900000|2021-12-21 10:35:00|1502.6|1486.6|1502|1486|1504.13|1488.13|1501.37|1485.37|77
1640083200000|2021-12-21 10:40:00|1502.3|1486.3|1500.5|1484.5|1502.3|1486.3|1498.7|1482.7|73
1640083500000|2021-12-21 10:45:00|1500.9|1484.9|1502.05|1486.05|1504|1488|1500.05|1484.05|106
1640083800000|2021-12-21 10:50:00|1501.72|1485.72|1498.42|1482.42|1501.86|1485.86|1498.42|1482.42|48
1640084100000|2021-12-21 10:55:00|1498.92|1482.92|1497.5|1481.5|1499.7|1483.7|1496.5|1480.5|93
1640084400000|2021-12-21 11:00:00|1497.75|1481.75|1499.5|1483.5|1500.31|1484.31|1496.5|1480.5|84
1640084700000|2021-12-21 11:05:00|1499.48|1483.48|1499.4|1483.4|1500.36|1484.36|1498.02|1482.02|59
1640085000000|2021-12-21 11:10:00|1499|1483|1499.49|1483.49|1500.2|1484.2|1497.89|1481.89|82
1640085300000|2021-12-21 11:15:00|1499.2|1483.2|1501.27|1485.27|1501.72|1485.72|1497.7|1481.7|75
1640085600000|2021-12-21 11:20:00|1501.3|1485.3|1502.5|1486.5|1503.07|1487.07|1499.5|1483.5|121
1640085900000|2021-12-21 11:25:00|1502.1|1486.1|1501.15|1485.15|1502.5|1486.5|1500.5|1484.5|104
1640086200000|2021-12-21 11:30:00|1500.99|1484.99|1499.44|1483.44|1501.3|1485.3|1498.76|1482.76|105
1640086500000|2021-12-21 11:35:00|1499.5|1483.5|1495.55|1479.55|1499.97|1483.97|1495.5|1479.5|71
1640086800000|2021-12-21 11:40:00|1495.5|1479.5|1496.45|1480.45|1496.45|1480.45|1495.35|1479.35|35
1640087100000|2021-12-21 11:45:00|1496.05|1480.05|1498.5|1482.5|1498.5|1482.5|1495.21|1479.21|61
1640087400000|2021-12-21 11:50:00|1498.69|1482.69|1498.5|1482.5|1500.11|1484.11|1496.75|1480.75|69
1640087700000|2021-12-21 11:55:00|1498.72|1482.72|1498.65|1482.65|1499.7|1483.7|1497.5|1481.5|58
1640088000000|2021-12-21 12:00:00|1498.9|1482.9|1496.65|1480.65|1500.05|1484.05|1495.88|1479.88|97
1640088300000|2021-12-21 12:05:00|1496.5|1480.5|1498.5|1482.5|1499.5|1483.5|1495.9|1479.9|73
1640088600000|2021-12-21 12:10:00|1498.43|1482.43|1500.62|1484.62|1500.92|1484.92|1497.1|1481.1|80
1640088900000|2021-12-21 12:15:00|1500.77|1484.77|1501|1485|1502|1486|1500.42|1484.42|118
1640089200000|2021-12-21 12:20:00|1500.91|1484.91|1504.64|1488.64|1507.39|1491.39|1500.5|1484.5|191
1640089500000|2021-12-21 12:25:00|1505.06|1489.06|1505.15|1489.15|1506.25|1490.25|1504.64|1488.64|107
1640089800000|2021-12-21 12:30:00|1505.5|1489.5|1510.55|1494.55|1512.11|1496.11|1505.35|1489.35|165
1640090100000|2021-12-21 12:35:00|1510.32|1494.32|1508.5|1492.5|1511.45|1495.45|1508.45|1492.45|129
1640090400000|2021-12-21 12:40:00|1508.3|1492.3|1504.5|1488.5|1508.5|1492.5|1503.45|1487.45|109
1640090700000|2021-12-21 12:45:00|1504.9|1488.9|1499.5|1483.5|1505.5|1489.5|1497.29|1481.29|134
1640091000000|2021-12-21 12:50:00|1499.35|1483.35|1498.5|1482.5|1502.05|1486.05|1497.5|1481.5|165
1640091300000|2021-12-21 12:55:00|1498.82|1482.82|1499|1483|1502.35|1486.35|1497.5|1481.5|106
1640091600000|2021-12-21 13:00:00|1498.85|1482.85|1501.45|1485.45|1502.35|1486.35|1498.6|1482.6|112
1640091900000|2021-12-21 13:05:00|1501.24|1485.24|1498|1482|1501.69|1485.69|1498|1482|94
1640092200000|2021-12-21 13:10:00|1498.27|1482.27|1497.5|1481.5|1498.27|1482.27|1495.24|1479.24|71
1640092500000|2021-12-21 13:15:00|1497.66|1481.66|1494.5|1478.5|1499.5|1483.5|1494.27|1478.27|55
1640092800000|2021-12-21 13:20:00|1494.79|1478.79|1493.5|1477.5|1495.5|1479.5|1490.6|1474.6|66
1640093100000|2021-12-21 13:25:00|1493.45|1477.45|1493.65|1477.65|1496.15|1480.15|1493.45|1477.45|45
1640093400000|2021-12-21 13:30:00|1493.5|1477.5|1491.1|1475.1|1494.5|1478.5|1488.65|1472.65|79
1640093700000|2021-12-21 13:35:00|1491.13|1475.13|1490.5|1474.5|1493.5|1477.5|1490|1474|48
1640094000000|2021-12-21 13:40:00|1490.48|1474.48|1493.22|1477.22|1493.82|1477.82|1489.8|1473.8|62
1640094300000|2021-12-21 13:45:00|1493.2|1477.2|1492.34|1476.34|1493.88|1477.88|1491.3|1475.3|74
1640094600000|2021-12-21 13:50:00|1491.8|1475.8|1494.55|1478.55|1495.21|1479.21|1491.8|1475.8|52
1640094900000|2021-12-21 13:55:00|1494.63|1478.63|1493|1477|1494.86|1478.86|1492.1|1476.1|71
1640095200000|2021-12-21 14:00:00|1493.32|1477.32|1491.85|1475.85|1495.12|1479.12|1491.85|1475.85|107
1640095500000|2021-12-21 14:05:00|1491.5|1475.5|1491.5|1475.5|1493.65|1477.65|1491.5|1475.5|49
1640095800000|2021-12-21 14:10:00|1491.75|1475.75|1491.6|1475.6|1493.7|1477.7|1491.5|1475.5|53
1640096100000|2021-12-21 14:15:00|1491.5|1475.5|1488.5|1472.5|1491.5|1475.5|1487.48|1471.48|61
1640096400000|2021-12-21 14:20:00|1488.45|1472.45|1483.5|1467.5|1488.45|1472.45|1483.22|1467.22|82
1640096700000|2021-12-21 14:25:00|1483.48|1467.48|1485.09|1469.09|1489|1473|1483.45|1467.45|95
1640097000000|2021-12-21 14:30:00|1485|1469|1490.38|1474.38|1491.4|1475.4|1484.8|1468.8|123
1640097300000|2021-12-21 14:35:00|1489.59|1473.59|1493.79|1477.79|1495.59|1479.59|1488.75|1472.75|115
1640097600000|2021-12-21 14:40:00|1493.5|1477.5|1490.5|1474.5|1493.79|1477.79|1489.5|1473.5|115
1640097900000|2021-12-21 14:45:00|1490.15|1474.15|1486.5|1470.5|1490.25|1474.25|1485.91|1469.91|83
1640098200000|2021-12-21 14:50:00|1486|1470|1486|1470|1489.5|1473.5|1484.5|1468.5|97
1640098500000|2021-12-21 14:55:00|1486.11|1470.11|1487.13|1471.13|1487.5|1471.5|1484.94|1468.94|60
1640098800000|2021-12-21 15:00:00|1487|1471|1485.48|1469.48|1489.45|1473.45|1485.48|1469.48|71
1640099100000|2021-12-21 15:05:00|1485.5|1469.5|1486.35|1470.35|1488.5|1472.5|1485.49|1469.49|54
1640099400000|2021-12-21 15:10:00|1486.4|1470.4|1486.5|1470.5|1488|1472|1483.6|1467.6|69
1640099700000|2021-12-21 15:15:00|1486.09|1470.09|1488.5|1472.5|1490.35|1474.35|1486.09|1470.09|62
1640100000000|2021-12-21 15:20:00|1488.64|1472.64|1485.5|1469.5|1490.5|1474.5|1485.5|1469.5|79
1640100300000|2021-12-21 15:25:00|1486.2|1470.2|1479.68|1463.68|1486.2|1470.2|1479.68|1463.68|109
1640100600000|2021-12-21 15:30:00|1480.06|1464.06|1473.5|1457.5|1481.2|1465.2|1473.5|1457.5|101
1640100900000|2021-12-21 15:35:00|1474|1458|1473.35|1457.35|1476.36|1460.36|1472|1456|76
1640101200000|2021-12-21 15:40:00|1473.5|1457.5|1476.5|1460.5|1479.06|1463.06|1473.5|1457.5|92
1640101500000|2021-12-21 15:45:00|1476.76|1460.76|1483.64|1467.64|1484.45|1468.45|1475.5|1459.5|78
1640101800000|2021-12-21 15:50:00|1484.14|1468.14|1483.5|1467.5|1485.5|1469.5|1483.5|1467.5|58
1640102100000|2021-12-21 15:55:00|1483|1467|1480.5|1464.5|1483.35|1467.35|1480.2|1464.2|48
1640102400000|2021-12-21 16:00:00|1481|1465|1483.9|1467.9|1484.55|1468.55|1479|1463|118
1640102700000|2021-12-21 16:05:00|1484.05|1468.05|1489.5|1473.5|1490.3|1474.3|1484.05|1468.05|89
1640103000000|2021-12-21 16:10:00|1489.4|1473.4|1489.5|1473.5|1491.3|1475.3|1487.5|1471.5|55
1640103300000|2021-12-21 16:15:00|1489.25|1473.25|1487.35|1471.35|1489.25|1473.25|1486.5|1470.5|42
1640103600000|2021-12-21 16:20:00|1487.5|1471.5|1484.9|1468.9|1487.69|1471.69|1484|1468|54
1640103900000|2021-12-21 16:25:00|1485.4|1469.4|1486.25|1470.25|1487.45|1471.45|1484.6|1468.6|52
1640104200000|2021-12-21 16:30:00|1486.35|1470.35|1483.5|1467.5|1487.5|1471.5|1483.4|1467.4|62
1640104500000|2021-12-21 16:35:00|1484.3|1468.3|1486|1470|1486.45|1470.45|1481.35|1465.35|65
1640104800000|2021-12-21 16:40:00|1486.4|1470.4|1486.5|1470.5|1487.5|1471.5|1485|1469|108
1640105100000|2021-12-21 16:45:00|1486.75|1470.75|1484.45|1468.45|1487.5|1471.5|1483.5|1467.5|54
1640105400000|2021-12-21 16:50:00|1484.25|1468.25|1485.65|1469.65|1486.5|1470.5|1484.13|1468.13|133
1640105700000|2021-12-21 16:55:00|1485.74|1469.74|1483.45|1467.45|1485.74|1469.74|1482.5|1466.5|54
1640106000000|2021-12-21 17:00:00|1483.4|1467.4|1484.5|1468.5|1484.55|1468.55|1482.13|1466.13|66
1640106300000|2021-12-21 17:05:00|1484.6|1468.6|1484.1|1468.1|1484.6|1468.6|1483.5|1467.5|25
1640106600000|2021-12-21 17:10:00|1483.7|1467.7|1485.5|1469.5|1487.39|1471.39|1483.54|1467.54|84
1640106900000|2021-12-21 17:15:00|1484.65|1468.65|1484.5|1468.5|1488.2|1472.2|1484.21|1468.21|73
1640107200000|2021-12-21 17:20:00|1484.42|1468.42|1483.21|1467.21|1484.5|1468.5|1482.5|1466.5|63
1640107500000|2021-12-21 17:25:00|1482.65|1466.65|1481.5|1465.5|1483.15|1467.15|1481.5|1465.5|26
1640107800000|2021-12-21 17:30:00|1480.85|1464.85|1481|1465|1482.5|1466.5|1480.85|1464.85|40
1640108100000|2021-12-21 17:35:00|1481.02|1465.02|1485|1469|1485.3|1469.3|1480.62|1464.62|67
1640108400000|2021-12-21 17:40:00|1484.9|1468.9|1482.5|1466.5|1484.9|1468.9|1482.41|1466.41|68
1640108700000|2021-12-21 17:45:00|1482|1466|1481.3|1465.3|1482|1466|1479.75|1463.75|41
1640109000000|2021-12-21 17:50:00|1480.8|1464.8|1481.42|1465.42|1482.03|1466.03|1479.65|1463.65|25
1640109300000|2021-12-21 17:55:00|1481.25|1465.25|1480.75|1464.75|1481.5|1465.5|1480.39|1464.39|35
1640109600000|2021-12-21 18:00:00|1480.15|1464.15|1481.5|1465.5|1481.5|1465.5|1478.5|1462.5|44
1640109900000|2021-12-21 18:05:00|1481.7|1465.7|1482|1466|1484.25|1468.25|1480.6|1464.6|74
1640110200000|2021-12-21 18:10:00|1481.5|1465.5|1479.5|1463.5|1481.5|1465.5|1478.7|1462.7|28
1640110500000|2021-12-21 18:15:00|1479.9|1463.9|1479.45|1463.45|1481.05|1465.05|1479.25|1463.25|44
1640110800000|2021-12-21 18:20:00|1479.3|1463.3|1479.13|1463.13|1480.5|1464.5|1477.7|1461.7|73
1640111100000|2021-12-21 18:25:00|1479.15|1463.15|1480.9|1464.9|1481.4|1465.4|1479|1463|78
1640111400000|2021-12-21 18:30:00|1480.5|1464.5|1483.13|1467.13|1484|1468|1480.25|1464.25|85
1640111700000|2021-12-21 18:35:00|1483|1467|1482|1466|1484.2|1468.2|1482|1466|61
1640112000000|2021-12-21 18:40:00|1481.82|1465.82|1483.79|1467.79|1484.5|1468.5|1481.5|1465.5|73
1640112300000|2021-12-21 18:45:00|1484.01|1468.01|1484.34|1468.34|1486.1|1470.1|1483.5|1467.5|78
1640112600000|2021-12-21 18:50:00|1484.4|1468.4|1483.19|1467.19|1485.25|1469.25|1482.5|1466.5|105
1640112900000|2021-12-21 18:55:00|1483.21|1467.21|1483.3|1467.3|1484.1|1468.1|1482.4|1466.4|103
1640113200000|2021-12-21 19:00:00|1483.38|1467.38|1484.92|1468.92|1486|1470|1482.5|1466.5|100
1640113500000|2021-12-21 19:05:00|1484.81|1468.81|1485.81|1469.81|1486.5|1470.5|1484.81|1468.81|85
1640113800000|2021-12-21 19:10:00|1485.72|1469.72|1486.5|1470.5|1487.5|1471.5|1485.5|1469.5|45
1640114100000|2021-12-21 19:15:00|1487|1471|1487.4|1471.4|1488|1472|1486.09|1470.09|92
1640114400000|2021-12-21 19:20:00|1487.79|1471.79|1485.5|1469.5|1488|1472|1485.5|1469.5|39
1640114700000|2021-12-21 19:25:00|1486|1470|1486.5|1470.5|1488|1472|1485.27|1469.27|54
1640115000000|2021-12-21 19:30:00|1487|1471|1485.13|1469.13|1487|1471|1484.37|1468.37|56
1640115300000|2021-12-21 19:35:00|1485|1469|1484.33|1468.33|1485.17|1469.17|1483.84|1467.84|51
1640115600000|2021-12-21 19:40:00|1484.27|1468.27|1482.5|1466.5|1485.45|1469.45|1482.41|1466.41|56
1640115900000|2021-12-21 19:45:00|1482.44|1466.44|1485.5|1469.5|1486.45|1470.45|1482.08|1466.08|69
1640116200000|2021-12-21 19:50:00|1485.9|1469.9|1499.34|1483.34|1499.51|1483.51|1485.9|1469.9|111
1640116500000|2021-12-21 19:55:00|1499.45|1483.45|1497.63|1481.63|1503.5|1487.5|1497.5|1481.5|112
1640116800000|2021-12-21 20:00:00|1497.64|1481.64|1505.65|1489.65|1505.95|1489.95|1497.37|1481.37|141
1640117100000|2021-12-21 20:05:00|1505.63|1489.63|1501.04|1485.04|1506.09|1490.09|1500.8|1484.8|89
1640117400000|2021-12-21 20:10:00|1500.5|1484.5|1500.5|1484.5|1503.47|1487.47|1499.36|1483.36|98
1640117700000|2021-12-21 20:15:00|1500.6|1484.6|1496.47|1480.47|1500.6|1484.6|1496.23|1480.23|79
1640118000000|2021-12-21 20:20:00|1496.5|1480.5|1493.5|1477.5|1497.5|1481.5|1493.5|1477.5|88
1640118300000|2021-12-21 20:25:00|1493.34|1477.34|1492.5|1476.5|1493.5|1477.5|1492.45|1476.45|35
1640118600000|2021-12-21 20:30:00|1492.31|1476.31|1493.4|1477.4|1494.87|1478.87|1491.26|1475.26|75
1640118900000|2021-12-21 20:35:00|1493.5|1477.5|1492.5|1476.5|1493.6|1477.6|1491.45|1475.45|39
1640119200000|2021-12-21 20:40:00|1492.69|1476.69|1494.26|1478.26|1497.3|1481.3|1492.5|1476.5|97
1640119500000|2021-12-21 20:45:00|1494.4|1478.4|1491.4|1475.4|1494.89|1478.89|1491.4|1475.4|78
1640119800000|2021-12-21 20:50:00|1491.25|1475.25|1496.72|1480.72|1496.72|1480.72|1491.25|1475.25|92
1640120100000|2021-12-21 20:55:00|1496.88|1480.88|1497.5|1481.5|1498.24|1482.24|1495.46|1479.46|73
1640120400000|2021-12-21 21:00:00|1497|1481|1498.5|1482.5|1498.81|1482.81|1495.09|1479.09|82
1640120700000|2021-12-21 21:05:00|1498.45|1482.45|1501.25|1485.25|1501.63|1485.63|1498.2|1482.2|86
1640121000000|2021-12-21 21:10:00|1501.42|1485.42|1502.5|1486.5|1503.3|1487.3|1500.41|1484.41|136
1640121300000|2021-12-21 21:15:00|1502.25|1486.25|1502.86|1486.86|1503.19|1487.19|1501.5|1485.5|62
1640121600000|2021-12-21 21:20:00|1503.04|1487.04|1501.38|1485.38|1503.05|1487.05|1501.38|1485.38|68
1640121900000|2021-12-21 21:25:00|1501.27|1485.27|1502.46|1486.46|1502.83|1486.83|1500.35|1484.35|52
1640122200000|2021-12-21 21:30:00|1502.85|1486.85|1501.75|1485.75|1502.85|1486.85|1500.8|1484.8|83
1640122500000|2021-12-21 21:35:00|1501.77|1485.77|1504.5|1488.5|1505.5|1489.5|1501.77|1485.77|165
1640122800000|2021-12-21 21:40:00|1504.28|1488.28|1506.75|1490.75|1507.5|1491.5|1503.18|1487.18|142
1640123100000|2021-12-21 21:45:00|1507.15|1491.15|1503.23|1487.23|1507.15|1491.15|1503|1487|87
1640123400000|2021-12-21 21:50:00|1503|1487|1505.51|1489.51|1505.52|1489.52|1502.5|1486.5|93
1640123700000|2021-12-21 21:55:00|1505.57|1489.57|1508.22|1492.22|1508.4|1492.4|1505.07|1489.07|113
1640124000000|2021-12-21 22:00:00|1507.5|1491.5|1506.84|1490.84|1508.05|1492.05|1504.7|1488.7|124
1640124300000|2021-12-21 22:05:00|1506.81|1490.81|1505|1489|1507.5|1491.5|1504.69|1488.69|114
1640124600000|2021-12-21 22:10:00|1504.88|1488.88|1505.5|1489.5|1506.56|1490.56|1504.88|1488.88|83
1640124900000|2021-12-21 22:15:00|1505.18|1489.18|1507.3|1491.3|1507.3|1491.3|1504.58|1488.58|46
1640125200000|2021-12-21 22:20:00|1507.25|1491.25|1505.5|1489.5|1507.51|1491.51|1504.82|1488.82|78
1640125500000|2021-12-21 22:25:00|1505.61|1489.61|1506.45|1490.45|1507.75|1491.75|1505.5|1489.5|64
1640125800000|2021-12-21 22:30:00|1506.1|1490.1|1506.25|1490.25|1506.51|1490.51|1505.6|1489.6|45
1640126100000|2021-12-21 22:35:00|1506.41|1490.41|1508.25|1492.25|1508.4|1492.4|1506.32|1490.32|32
1640126400000|2021-12-21 22:40:00|1508.2|1492.2|1507.97|1491.97|1508.29|1492.29|1507.64|1491.64|24
1640126700000|2021-12-21 22:45:00|1507.96|1491.96|1509.72|1493.72|1509.94|1493.94|1507.64|1491.64|89
1640127000000|2021-12-21 22:50:00|1509.75|1493.75|1510.14|1494.14|1511.3|1495.3|1509.12|1493.12|101
1640127300000|2021-12-21 22:55:00|1509.72|1493.72|1509.41|1493.41|1510.39|1494.39|1508.75|1492.75|58
1640127600000|2021-12-21 23:00:00|1509.48|1493.48|1503.5|1487.5|1509.62|1493.62|1503.5|1487.5|76
1640127900000|2021-12-21 23:05:00|1503.65|1487.65|1503.58|1487.58|1504.45|1488.45|1502.65|1486.65|94
1640128200000|2021-12-21 23:10:00|1503.5|1487.5|1506.5|1490.5|1506.5|1490.5|1502.1|1486.1|120
1640128500000|2021-12-21 23:15:00|1506.38|1490.38|1505.72|1489.72|1507.1|1491.1|1504.55|1488.55|93
1640128800000|2021-12-21 23:20:00|1505.99|1489.99|1513.25|1497.25|1513.25|1497.25|1505.99|1489.99|126
1640129100000|2021-12-21 23:25:00|1513.32|1497.32|1511.5|1495.5|1515.86|1499.86|1511.02|1495.02|172
1640129400000|2021-12-21 23:30:00|1511.7|1495.7|1511.88|1495.88|1513.82|1497.82|1510.47|1494.47|124
1640129700000|2021-12-21 23:35:00|1511.9|1495.9|1513.02|1497.02|1514.5|1498.5|1511.5|1495.5|128
1640130000000|2021-12-21 23:40:00|1512.7|1496.7|1515.5|1499.5|1516.09|1500.09|1512.5|1496.5|94
1640130300000|2021-12-21 23:45:00|1515.4|1499.4|1518.45|1502.45|1518.78|1502.78|1515.4|1499.4|103
1640130600000|2021-12-21 23:50:00|1518.4|1502.4|1514.5|1498.5|1518.4|1502.4|1514.5|1498.5|34
1640130900000|2021-12-21 23:55:00|1514.41|1498.41|1514.1|1498.1|1515.35|1499.35|1513.67|1497.67|35
1640131200000|2021-12-22 00:00:00|1513.6|1497.6|1513.52|1497.52|1515.83|1499.83|1512.79|1496.79|106
1640131500000|2021-12-22 00:05:00|1513.4|1497.4|1513.59|1497.59|1515.5|1499.5|1512.2|1496.2|114
1640131800000|2021-12-22 00:10:00|1513.65|1497.65|1516.63|1500.63|1518|1502|1513.65|1497.65|150
1640132100000|2021-12-22 00:15:00|1517.05|1501.05|1515.47|1499.47|1517.05|1501.05|1515.32|1499.32|113
1640132400000|2021-12-22 00:20:00|1515.62|1499.62|1516.5|1500.5|1516.55|1500.55|1515.1|1499.1|69
1640132700000|2021-12-22 00:25:00|1516.7|1500.7|1518.48|1502.48|1519.34|1503.34|1515.5|1499.5|92
1640133000000|2021-12-22 00:30:00|1518.35|1502.35|1515.54|1499.54|1518.35|1502.35|1515.19|1499.19|58
1640133300000|2021-12-22 00:35:00|1515.72|1499.72|1514.9|1498.9|1515.78|1499.78|1510.81|1494.81|120
1640133600000|2021-12-22 00:40:00|1514.79|1498.79|1515.49|1499.49|1516.1|1500.1|1512.7|1496.7|98
1640133900000|2021-12-22 00:45:00|1515.35|1499.35|1505.75|1489.75|1515.35|1499.35|1505.5|1489.5|114
1640134200000|2021-12-22 00:50:00|1506.34|1490.34|1507.48|1491.48|1509.88|1493.88|1505.13|1489.13|145
1640134500000|2021-12-22 00:55:00|1507.22|1491.22|1505.86|1489.86|1507.9|1491.9|1505.1|1489.1|112
1640134800000|2021-12-22 01:00:00|1505.61|1489.61|1511.65|1495.65|1511.65|1495.65|1505.1|1489.1|118
1640135100000|2021-12-22 01:05:00|1511.7|1495.7|1508.85|1492.85|1512.57|1496.57|1508.29|1492.29|131
1640135400000|2021-12-22 01:10:00|1509.12|1493.12|1511.5|1495.5|1512.45|1496.45|1508.61|1492.61|95
1640135700000|2021-12-22 01:15:00|1511.18|1495.18|1512.5|1496.5|1513.75|1497.75|1511.18|1495.18|75
1640136000000|2021-12-22 01:20:00|1512.39|1496.39|1521.38|1505.38|1521.5|1505.5|1512.28|1496.28|118
1640136300000|2021-12-22 01:25:00|1521.45|1505.45|1525.5|1509.5|1525.93|1509.93|1521.38|1505.38|113
1640136600000|2021-12-22 01:30:00|1525.48|1509.48|1521.5|1505.5|1525.8|1509.8|1520.45|1504.45|72
1640136900000|2021-12-22 01:35:00|1521.68|1505.68|1521.08|1505.08|1522.56|1506.56|1520.45|1504.45|91
1640137200000|2021-12-22 01:40:00|1520.7|1504.7|1523.49|1507.49|1523.5|1507.5|1520.6|1504.6|54
1640137500000|2021-12-22 01:45:00|1523.7|1507.7|1523.55|1507.55|1523.7|1507.7|1522.3|1506.3|30
1640137800000|2021-12-22 01:50:00|1523.7|1507.7|1526.88|1510.88|1526.88|1510.88|1521.25|1505.25|94
1640138100000|2021-12-22 01:55:00|1527.26|1511.26|1535.59|1519.59|1535.6|1519.6|1526.93|1510.93|160
1640138400000|2021-12-22 02:00:00|1535.62|1519.62|1531.6|1515.6|1538.42|1522.42|1529.88|1513.88|202
1640138700000|2021-12-22 02:05:00|1531.61|1515.61|1537.5|1521.5|1538.5|1522.5|1530.42|1514.42|166
1640139000000|2021-12-22 02:10:00|1537|1521|1538.34|1522.34|1539.77|1523.77|1534.85|1518.85|171
1640139300000|2021-12-22 02:15:00|1538.24|1522.24|1539.5|1523.5|1544.12|1528.12|1538.24|1522.24|179
1640139600000|2021-12-22 02:20:00|1539.42|1523.42|1540.5|1524.5|1546.1|1530.1|1539.11|1523.11|200
1640139900000|2021-12-22 02:25:00|1540.62|1524.62|1541.77|1525.77|1543.25|1527.25|1538.8|1522.8|99
1640140200000|2021-12-22 02:30:00|1541.52|1525.52|1542.16|1526.16|1549.35|1533.35|1541.4|1525.4|229
1640140500000|2021-12-22 02:35:00|1542.4|1526.4|1548.37|1532.37|1549.5|1533.5|1542.4|1526.4|121
1640140800000|2021-12-22 02:40:00|1548.23|1532.23|1550.2|1534.2|1550.3|1534.3|1545.19|1529.19|181
1640141100000|2021-12-22 02:45:00|1550.3|1534.3|1548.91|1532.91|1551.4|1535.4|1548.89|1532.89|162
1640141400000|2021-12-22 02:50:00|1548.75|1532.75|1549.37|1533.37|1550.13|1534.13|1548.49|1532.49|80
1640141700000|2021-12-22 02:55:00|1549.45|1533.45|1542.23|1526.23|1549.45|1533.45|1541.37|1525.37|176
1640142000000|2021-12-22 03:00:00|1542.45|1526.45|1544.35|1528.35|1547.55|1531.55|1542.15|1526.15|167
1640142300000|2021-12-22 03:05:00|1544.65|1528.65|1544.25|1528.25|1545.08|1529.08|1542|1526|62
1640142600000|2021-12-22 03:10:00|1544.22|1528.22|1541.41|1525.41|1544.5|1528.5|1540.68|1524.68|119
1640142900000|2021-12-22 03:15:00|1541.4|1525.4|1545.38|1529.38|1545.41|1529.41|1541.4|1525.4|92
1640143200000|2021-12-22 03:20:00|1545|1529|1544.7|1528.7|1545.03|1529.03|1543.17|1527.17|111
1640143500000|2021-12-22 03:25:00|1544.5|1528.5|1542.18|1526.18|1545.4|1529.4|1542.18|1526.18|87
1640143800000|2021-12-22 03:30:00|1542.14|1526.14|1544.09|1528.09|1544.32|1528.32|1542.14|1526.14|81
1640144100000|2021-12-22 03:35:00|1544.19|1528.19|1544.45|1528.45|1546.3|1530.3|1544.19|1528.19|95
1640144400000|2021-12-22 03:40:00|1544.4|1528.4|1543.35|1527.35|1544.41|1528.41|1541.5|1525.5|62
1640144700000|2021-12-22 03:45:00|1543.7|1527.7|1546.23|1530.23|1546.89|1530.89|1543.45|1527.45|117
1640145000000|2021-12-22 03:50:00|1546.25|1530.25|1543.27|1527.27|1546.25|1530.25|1543.27|1527.27|57
1640145300000|2021-12-22 03:55:00|1542.9|1526.9|1546.5|1530.5|1546.5|1530.5|1542.5|1526.5|98
1640145600000|2021-12-22 04:00:00|1546.36|1530.36|1547.39|1531.39|1548.35|1532.35|1544.17|1528.17|137
1640145900000|2021-12-22 04:05:00|1547.23|1531.23|1547.05|1531.05|1548.2|1532.2|1546.52|1530.52|57
1640146200000|2021-12-22 04:10:00|1547.5|1531.5|1546.75|1530.75|1547.79|1531.79|1545.61|1529.61|85
1640146500000|2021-12-22 04:15:00|1546.9|1530.9|1545.5|1529.5|1547.52|1531.52|1544.97|1528.97|52
1640146800000|2021-12-22 04:20:00|1545.45|1529.45|1546.6|1530.6|1546.65|1530.65|1544.5|1528.5|41
1640147100000|2021-12-22 04:25:00|1546.75|1530.75|1545.39|1529.39|1546.95|1530.95|1545.39|1529.39|34
1640147400000|2021-12-22 04:30:00|1545.5|1529.5|1546.75|1530.75|1547.77|1531.77|1545.37|1529.37|55
1640147700000|2021-12-22 04:35:00|1546.8|1530.8|1546.59|1530.59|1547.5|1531.5|1546.33|1530.33|31
1640148000000|2021-12-22 04:40:00|1546.55|1530.55|1545.6|1529.6|1546.6|1530.6|1545.5|1529.5|42
1640148300000|2021-12-22 04:45:00|1545.65|1529.65|1545.5|1529.5|1545.65|1529.65|1543.8|1527.8|74
1640148600000|2021-12-22 04:50:00|1545.34|1529.34|1545.22|1529.22|1546.1|1530.1|1544.98|1528.98|63
1640148900000|2021-12-22 04:55:00|1545.4|1529.4|1546.23|1530.23|1546.5|1530.5|1545.22|1529.22|42
1640149200000|2021-12-22 05:00:00|1546.35|1530.35|1545.47|1529.47|1546.45|1530.45|1544.59|1528.59|71
1640149500000|2021-12-22 05:05:00|1545.41|1529.41|1543.65|1527.65|1546.2|1530.2|1543.5|1527.5|73
1640149800000|2021-12-22 05:10:00|1543.9|1527.9|1543.5|1527.5|1545.28|1529.28|1543.5|1527.5|49
1640150100000|2021-12-22 05:15:00|1543.44|1527.44|1539.37|1523.37|1543.5|1527.5|1539.29|1523.29|82
1640150400000|2021-12-22 05:20:00|1539.22|1523.22|1538|1522|1539.32|1523.32|1536.79|1520.79|118
1640150700000|2021-12-22 05:25:00|1538.13|1522.13|1536.75|1520.75|1538.5|1522.5|1536.75|1520.75|57
1640151000000|2021-12-22 05:30:00|1536.63|1520.63|1536.5|1520.5|1538|1522|1535.6|1519.6|61
1640151300000|2021-12-22 05:35:00|1536.63|1520.63|1538.88|1522.88|1539.5|1523.5|1536.58|1520.58|61
1640151600000|2021-12-22 05:40:00|1539.04|1523.04|1540.11|1524.11|1540.26|1524.26|1538.5|1522.5|55
1640151900000|2021-12-22 05:45:00|1540.09|1524.09|1537.2|1521.2|1540.1|1524.1|1536.14|1520.14|110
1640152200000|2021-12-22 05:50:00|1537.4|1521.4|1536.5|1520.5|1537.8|1521.8|1534.48|1518.48|95
1640152500000|2021-12-22 05:55:00|1536.66|1520.66|1536.53|1520.53|1537.45|1521.45|1536.27|1520.27|42
1640152800000|2021-12-22 06:00:00|1536.5|1520.5|1538|1522|1538.5|1522.5|1536.5|1520.5|61
1640153100000|2021-12-22 06:05:00|1537.79|1521.79|1537.83|1521.83|1538.87|1522.87|1535.75|1519.75|83
1640153400000|2021-12-22 06:10:00|1538|1522|1537.57|1521.57|1540.19|1524.19|1537.24|1521.24|73
1640153700000|2021-12-22 06:15:00|1537.75|1521.75|1539.6|1523.6|1541|1525|1537.75|1521.75|56
1640154000000|2021-12-22 06:20:00|1539.55|1523.55|1537.72|1521.72|1539.55|1523.55|1537.7|1521.7|40
1640154300000|2021-12-22 06:25:00|1538|1522|1538.5|1522.5|1538.95|1522.95|1537.72|1521.72|35
1640154600000|2021-12-22 06:30:00|1538.55|1522.55|1539.5|1523.5|1540.34|1524.34|1538.55|1522.55|47
1640154900000|2021-12-22 06:35:00|1539.69|1523.69|1538.94|1522.94|1540.51|1524.51|1538.88|1522.88|57
1640155200000|2021-12-22 06:40:00|1539.2|1523.2|1539.86|1523.86|1540.62|1524.62|1538.6|1522.6|91
1640155500000|2021-12-22 06:45:00|1539.96|1523.96|1539.33|1523.33|1540.05|1524.05|1538.8|1522.8|35
1640155800000|2021-12-22 06:50:00|1539.25|1523.25|1539.5|1523.5|1539.76|1523.76|1538.77|1522.77|37
1640156100000|2021-12-22 06:55:00|1539.65|1523.65|1538.51|1522.51|1539.65|1523.65|1538.37|1522.37|48
1640156400000|2021-12-22 07:00:00|1538.6|1522.6|1539.5|1523.5|1539.82|1523.82|1538.6|1522.6|43
1640156700000|2021-12-22 07:05:00|1539.55|1523.55|1539.5|1523.5|1539.76|1523.76|1538.8|1522.8|28
1640157000000|2021-12-22 07:10:00|1539.7|1523.7|1542.55|1526.55|1543.15|1527.15|1539.6|1523.6|72
1640157300000|2021-12-22 07:15:00|1542.6|1526.6|1546.1|1530.1|1546.1|1530.1|1541.61|1525.61|102
1640157600000|2021-12-22 07:20:00|1546.2|1530.2|1547|1531|1547.43|1531.43|1546.05|1530.05|97
1640157900000|2021-12-22 07:25:00|1547.09|1531.09|1547.05|1531.05|1547.5|1531.5|1546.24|1530.24|63
1640158200000|2021-12-22 07:30:00|1546.9|1530.9|1546.87|1530.87|1547.79|1531.79|1545.74|1529.74|117
1640158500000|2021-12-22 07:35:00|1547.03|1531.03|1547.29|1531.29|1548.12|1532.12|1546.1|1530.1|65
1640158800000|2021-12-22 07:40:00|1547.27|1531.27|1547.58|1531.58|1547.6|1531.6|1546.87|1530.87|57
1640159100000|2021-12-22 07:45:00|1547.56|1531.56|1550.95|1534.95|1551.2|1535.2|1547.16|1531.16|89
1640159400000|2021-12-22 07:50:00|1551|1535|1548.66|1532.66|1551|1535|1548.6|1532.6|34
1640159700000|2021-12-22 07:55:00|1548.6|1532.6|1548.42|1532.42|1549.74|1533.74|1547.86|1531.86|104
1640160000000|2021-12-22 08:00:00|1548.25|1532.25|1546.36|1530.36|1550.27|1534.27|1546.33|1530.33|102
1640160300000|2021-12-22 08:05:00|1546.32|1530.32|1546.5|1530.5|1546.95|1530.95|1543.91|1527.91|116
1640160600000|2021-12-22 08:10:00|1546.42|1530.42|1548.74|1532.74|1549.5|1533.5|1546.32|1530.32|56
1640160900000|2021-12-22 08:15:00|1549.03|1533.03|1549.91|1533.91|1549.91|1533.91|1547.65|1531.65|89
1640161200000|2021-12-22 08:20:00|1549.61|1533.61|1554|1538|1555.47|1539.47|1549.61|1533.61|102
1640161500000|2021-12-22 08:25:00|1553.5|1537.5|1555.5|1539.5|1556.24|1540.24|1552.22|1536.22|80
1640161800000|2021-12-22 08:30:00|1555.42|1539.42|1555.15|1539.15|1556.13|1540.13|1553.73|1537.73|70
1640162100000|2021-12-22 08:35:00|1555.25|1539.25|1554.17|1538.17|1555.5|1539.5|1553.55|1537.55|51
1640162400000|2021-12-22 08:40:00|1554.29|1538.29|1553.92|1537.92|1555.45|1539.45|1552.83|1536.83|93
1640162700000|2021-12-22 08:45:00|1553.97|1537.97|1552.18|1536.18|1554.36|1538.36|1551.68|1535.68|98
1640163000000|2021-12-22 08:50:00|1552.05|1536.05|1557.89|1541.89|1558.06|1542.06|1551.88|1535.88|110
1640163300000|2021-12-22 08:55:00|1558.2|1542.2|1551|1535|1561.55|1545.55|1551|1535|163
1640163600000|2021-12-22 09:00:00|1551.42|1535.42|1556.65|1540.65|1557.15|1541.15|1551.4|1535.4|92
1640163900000|2021-12-22 09:05:00|1556.46|1540.46|1551.5|1535.5|1556.46|1540.46|1551.5|1535.5|101
1640164200000|2021-12-22 09:10:00|1551|1535|1553.33|1537.33|1553.45|1537.45|1550.31|1534.31|125
1640164500000|2021-12-22 09:15:00|1553.35|1537.35|1547.5|1531.5|1553.35|1537.35|1547.5|1531.5|44
1640164800000|2021-12-22 09:20:00|1547.41|1531.41|1546.91|1530.91|1550.5|1534.5|1546.91|1530.91|71
1640165100000|2021-12-22 09:25:00|1546.88|1530.88|1544.25|1528.25|1547.55|1531.55|1544.25|1528.25|89
1640165400000|2021-12-22 09:30:00|1544.31|1528.31|1540.43|1524.43|1545.84|1529.84|1540.43|1524.43|99
1640165700000|2021-12-22 09:35:00|1540.35|1524.35|1529.72|1513.72|1540.36|1524.36|1529.5|1513.5|154
1640166000000|2021-12-22 09:40:00|1529.82|1513.82|1525.6|1509.6|1529.82|1513.82|1517.35|1501.35|181
1640166300000|2021-12-22 09:45:00|1525.5|1509.5|1527.11|1511.11|1529.4|1513.4|1525.17|1509.17|105
1640166600000|2021-12-22 09:50:00|1526.53|1510.53|1524.7|1508.7|1528.35|1512.35|1524.7|1508.7|86
1640166900000|2021-12-22 09:55:00|1524.5|1508.5|1526.65|1510.65|1526.85|1510.85|1521.65|1505.65|78
1640167200000|2021-12-22 10:00:00|1526.5|1510.5|1526.63|1510.63|1527.5|1511.5|1524.65|1508.65|91
1640167500000|2021-12-22 10:05:00|1526.75|1510.75|1529.5|1513.5|1530.45|1514.45|1526.5|1510.5|54
1640167800000|2021-12-22 10:10:00|1530|1514|1532.5|1516.5|1533.2|1517.2|1530|1514|83
1640168100000|2021-12-22 10:15:00|1532.57|1516.57|1532.5|1516.5|1533.15|1517.15|1530.65|1514.65|82
1640168400000|2021-12-22 10:20:00|1532.4|1516.4|1532|1516|1532.4|1516.4|1531.1|1515.1|36
1640168700000|2021-12-22 10:25:00|1532.2|1516.2|1532.5|1516.5|1533.47|1517.47|1532.1|1516.1|58
1640169000000|2021-12-22 10:30:00|1532.31|1516.31|1530.08|1514.08|1533.5|1517.5|1529.5|1513.5|79
1640169300000|2021-12-22 10:35:00|1530.4|1514.4|1533.3|1517.3|1533.3|1517.3|1530.4|1514.4|104
1640169600000|2021-12-22 10:40:00|1533.45|1517.45|1529|1513|1536.15|1520.15|1528.9|1512.9|81
1640169900000|2021-12-22 10:45:00|1529.14|1513.14|1532.5|1516.5|1532.75|1516.75|1529.14|1513.14|72
1640170200000|2021-12-22 10:50:00|1532.85|1516.85|1537|1521|1538.5|1522.5|1532.5|1516.5|74
1640170500000|2021-12-22 10:55:00|1536.5|1520.5|1536.9|1520.9|1540.45|1524.45|1536.31|1520.31|104
1640170800000|2021-12-22 11:00:00|1537.35|1521.35|1541.88|1525.88|1542.45|1526.45|1537.25|1521.25|87
1640171100000|2021-12-22 11:05:00|1541.5|1525.5|1543.59|1527.59|1544.23|1528.23|1541.5|1525.5|105
1640171400000|2021-12-22 11:10:00|1543.97|1527.97|1546.7|1530.7|1547.08|1531.08|1543.59|1527.59|120
1640171700000|2021-12-22 11:15:00|1546.84|1530.84|1544.79|1528.79|1547.95|1531.95|1543.71|1527.71|107
1640172000000|2021-12-22 11:20:00|1544.72|1528.72|1540.93|1524.93|1544.88|1528.88|1540.89|1524.89|79
1640172300000|2021-12-22 11:25:00|1540.65|1524.65|1542.5|1526.5|1544.5|1528.5|1540.65|1524.65|128
1640172600000|2021-12-22 11:30:00|1542.6|1526.6|1546.01|1530.01|1546.4|1530.4|1541.74|1525.74|83
1640172900000|2021-12-22 11:35:00|1545.88|1529.88|1547.64|1531.64|1547.79|1531.79|1544.72|1528.72|90
1640173200000|2021-12-22 11:40:00|1547.75|1531.75|1547.45|1531.45|1548.6|1532.6|1546.77|1530.77|77
1640173500000|2021-12-22 11:45:00|1547.19|1531.19|1546.71|1530.71|1548.74|1532.74|1546.1|1530.1|81
1640173800000|2021-12-22 11:50:00|1547.15|1531.15|1546.05|1530.05|1547.93|1531.93|1543.5|1527.5|105
1640174100000|2021-12-22 11:55:00|1545.65|1529.65|1549.83|1533.83|1549.83|1533.83|1545.65|1529.65|92
1640174400000|2021-12-22 12:00:00|1549.81|1533.81|1557.44|1541.44|1557.5|1541.5|1549.65|1533.65|146
1640174700000|2021-12-22 12:05:00|1557.4|1541.4|1555.65|1539.65|1557.61|1541.61|1554.96|1538.96|115
1640175000000|2021-12-22 12:10:00|1556.04|1540.04|1557.25|1541.25|1557.35|1541.35|1555.5|1539.5|24
1640175600000|2021-12-22 12:20:00|1552.75|1536.75|1535|1519|1552.75|1536.75|1534.7|1518.7|38
1640175900000|2021-12-22 12:25:00|1534.5|1518.5|1534.5|1518.5|1536.47|1520.47|1528.59|1512.59|284
1640176200000|2021-12-22 12:30:00|1534.72|1518.72|1520.75|1504.75|1535.25|1519.25|1518.88|1502.88|271
1640176500000|2021-12-22 12:35:00|1521.05|1505.05|1521.31|1505.31|1528.18|1512.18|1521|1505|205
1640176800000|2021-12-22 12:40:00|1521.08|1505.08|1527.45|1511.45|1527.9|1511.9|1521.08|1505.08|178
1640177100000|2021-12-22 12:45:00|1527.5|1511.5|1525.65|1509.65|1532.96|1516.96|1525.5|1509.5|153
1640177400000|2021-12-22 12:50:00|1525.5|1509.5|1513.98|1497.98|1526.62|1510.62|1509.5|1493.5|201
1640177700000|2021-12-22 12:55:00|1514|1498|1516|1500|1519.4|1503.4|1511.4|1495.4|181
1640178000000|2021-12-22 13:00:00|1515.25|1499.25|1523.45|1507.45|1523.45|1507.45|1514.45|1498.45|141
1640178300000|2021-12-22 13:05:00|1523.4|1507.4|1519.27|1503.27|1528|1512|1518.5|1502.5|166
1640178600000|2021-12-22 13:10:00|1519.5|1503.5|1563.87|1547.87|1602|1586|1519.4|1503.4|390
1640178900000|2021-12-22 13:15:00|1564.09|1548.09|1552|1536|1573.53|1557.53|1549.09|1533.09|302
1640179200000|2021-12-22 13:20:00|1551.5|1535.5|1543.5|1527.5|1551.5|1535.5|1541.5|1525.5|162
1640179500000|2021-12-22 13:25:00|1543.59|1527.59|1531.1|1515.1|1543.59|1527.59|1530.39|1514.39|222
1640179800000|2021-12-22 13:30:00|1530.72|1514.72|1535.5|1519.5|1540.4|1524.4|1529.65|1513.65|242
1640180100000|2021-12-22 13:35:00|1535.39|1519.39|1532.25|1516.25|1537.6|1521.6|1531.19|1515.19|128
1640180400000|2021-12-22 13:40:00|1532.15|1516.15|1536.5|1520.5|1538.5|1522.5|1532.15|1516.15|132
1640180700000|2021-12-22 13:45:00|1536.47|1520.47|1542.32|1526.32|1542.5|1526.5|1536.47|1520.47|113
1640181000000|2021-12-22 13:50:00|1542.45|1526.45|1525.4|1509.4|1542.5|1526.5|1522.6|1506.6|226
1640181300000|2021-12-22 13:55:00|1525.2|1509.2|1531.5|1515.5|1532|1516|1525.2|1509.2|127
1640181600000|2021-12-22 14:00:00|1531.25|1515.25|1530.5|1514.5|1537.5|1521.5|1530.5|1514.5|114
1640181900000|2021-12-22 14:05:00|1530.8|1514.8|1531.49|1515.49|1532.5|1516.5|1530.5|1514.5|59
1640182200000|2021-12-22 14:10:00|1531.9|1515.9|1530.21|1514.21|1532.6|1516.6|1529.4|1513.4|66
1640182500000|2021-12-22 14:15:00|1530.22|1514.22|1529.04|1513.04|1532.5|1516.5|1529.04|1513.04|97
1640182800000|2021-12-22 14:20:00|1529.05|1513.05|1531.95|1515.95|1532.4|1516.4|1529.04|1513.04|118
1640183100000|2021-12-22 14:25:00|1532.3|1516.3|1533.5|1517.5|1534.5|1518.5|1532.25|1516.25|98
1640183400000|2021-12-22 14:30:00|1533.37|1517.37|1530.56|1514.56|1533.95|1517.95|1528.66|1512.66|129
1640183700000|2021-12-22 14:35:00|1530.25|1514.25|1531.5|1515.5|1532.15|1516.15|1527.23|1511.23|179
1640184000000|2021-12-22 14:40:00|1531.6|1515.6|1536.7|1520.7|1536.77|1520.77|1529.24|1513.24|179
1640184300000|2021-12-22 14:45:00|1537.1|1521.1|1543.46|1527.46|1545.25|1529.25|1536.5|1520.5|243
1640184600000|2021-12-22 14:50:00|1543.41|1527.41|1548.63|1532.63|1548.63|1532.63|1541.12|1525.12|176
1640184900000|2021-12-22 14:55:00|1548.69|1532.69|1550.5|1534.5|1551.86|1535.86|1546.18|1530.18|232
1640185200000|2021-12-22 15:00:00|1550.25|1534.25|1550.21|1534.21|1554.5|1538.5|1549.25|1533.25|170
1640185500000|2021-12-22 15:05:00|1549.71|1533.71|1548.42|1532.42|1552.76|1536.76|1548.16|1532.16|155
1640185800000|2021-12-22 15:10:00|1548.5|1532.5|1556.5|1540.5|1558.23|1542.23|1548.47|1532.47|106
1640186100000|2021-12-22 15:15:00|1556.44|1540.44|1562|1546|1563.3|1547.3|1556.3|1540.3|170
1640186400000|2021-12-22 15:20:00|1562.54|1546.54|1565.92|1549.92|1567.5|1551.5|1562.54|1546.54|131
1640186700000|2021-12-22 15:25:00|1565.6|1549.6|1554.49|1538.49|1566|1550|1554.49|1538.49|138
1640187000000|2021-12-22 15:30:00|1554.5|1538.5|1559.44|1543.44|1560.1|1544.1|1554|1538|196
1640187300000|2021-12-22 15:35:00|1559.17|1543.17|1564.1|1548.1|1564.96|1548.96|1558.67|1542.67|208
1640187600000|2021-12-22 15:40:00|1564.15|1548.15|1562.56|1546.56|1565.35|1549.35|1561.35|1545.35|147
1640187900000|2021-12-22 15:45:00|1562.5|1546.5|1566.5|1550.5|1567.56|1551.56|1562.5|1546.5|125
1640188200000|2021-12-22 15:50:00|1566.48|1550.48|1567.96|1551.96|1568.74|1552.74|1565.66|1549.66|130
1640188500000|2021-12-22 15:55:00|1567.9|1551.9|1569.35|1553.35|1569.4|1553.4|1567|1551|139
1640188800000|2021-12-22 16:00:00|1569.31|1553.31|1567.44|1551.44|1571.14|1555.14|1566.8|1550.8|177
1640189100000|2021-12-22 16:05:00|1566.97|1550.97|1581.24|1565.24|1582.03|1566.03|1564.7|1548.7|309
1640189400000|2021-12-22 16:10:00|1581.3|1565.3|1580.5|1564.5|1587.09|1571.09|1574.5|1558.5|330
1640189700000|2021-12-22 16:15:00|1580.6|1564.6|1579.26|1563.26|1584.5|1568.5|1578.68|1562.68|280
1640190000000|2021-12-22 16:20:00|1579.18|1563.18|1578.03|1562.03|1580.15|1564.15|1576.68|1560.68|222
1640190300000|2021-12-22 16:25:00|1578.15|1562.15|1578.35|1562.35|1581.5|1565.5|1577|1561|135
1640190600000|2021-12-22 16:30:00|1578.42|1562.42|1574.89|1558.89|1580.07|1564.07|1573.7|1557.7|209
1640190900000|2021-12-22 16:35:00|1574.9|1558.9|1573.8|1557.8|1576.5|1560.5|1571.65|1555.65|172
1640191200000|2021-12-22 16:40:00|1574.22|1558.22|1573.27|1557.27|1575.5|1559.5|1571.86|1555.86|159
1640191500000|2021-12-22 16:45:00|1573.23|1557.23|1563.2|1547.2|1573.23|1557.23|1563.2|1547.2|153
1640191800000|2021-12-22 16:50:00|1563.59|1547.59|1565.5|1549.5|1567.77|1551.77|1563.59|1547.59|161
1640192100000|2021-12-22 16:55:00|1565.4|1549.4|1565.72|1549.72|1566.62|1550.62|1564.53|1548.53|132
1640192400000|2021-12-22 17:00:00|1565.9|1549.9|1568.72|1552.72|1569.25|1553.25|1565|1549|163
1640192700000|2021-12-22 17:05:00|1568.5|1552.5|1566.5|1550.5|1568.69|1552.69|1564.9|1548.9|104
1640193000000|2021-12-22 17:10:00|1566.41|1550.41|1561.26|1545.26|1566.5|1550.5|1560.12|1544.12|102
1640193300000|2021-12-22 17:15:00|1561.1|1545.1|1559.44|1543.44|1562.5|1546.5|1559.43|1543.43|113
1640193600000|2021-12-22 17:20:00|1559.3|1543.3|1560|1544|1561.9|1545.9|1559.3|1543.3|85
1640193900000|2021-12-22 17:25:00|1559.5|1543.5|1555.32|1539.32|1560|1544|1554.26|1538.26|197
1640194200000|2021-12-22 17:30:00|1555.14|1539.14|1556.17|1540.17|1557.35|1541.35|1553.6|1537.6|138
1640194500000|2021-12-22 17:35:00|1555.97|1539.97|1553.72|1537.72|1557|1541|1553|1537|121
1640194800000|2021-12-22 17:40:00|1554.22|1538.22|1548|1532|1554.54|1538.54|1547.65|1531.65|136
1640195100000|2021-12-22 17:45:00|1547.5|1531.5|1552|1536|1552.62|1536.62|1547.5|1531.5|120
1640195400000|2021-12-22 17:50:00|1552.25|1536.25|1554.51|1538.51|1555.45|1539.45|1552.12|1536.12|109
1640195700000|2021-12-22 17:55:00|1554.76|1538.76|1555.96|1539.96|1556.5|1540.5|1553.65|1537.65|92
1640196000000|2021-12-22 18:00:00|1555.99|1539.99|1561.5|1545.5|1561.83|1545.83|1551.85|1535.85|164
1640196300000|2021-12-22 18:05:00|1561.23|1545.23|1564.5|1548.5|1565|1549|1559.5|1543.5|101
1640196600000|2021-12-22 18:10:00|1564.39|1548.39|1561.5|1545.5|1564.39|1548.39|1561.27|1545.27|70
1640196900000|2021-12-22 18:15:00|1561.35|1545.35|1563.32|1547.32|1564.88|1548.88|1560.2|1544.2|99
1640197200000|2021-12-22 18:20:00|1563.15|1547.15|1570.45|1554.45|1570.45|1554.45|1562.87|1546.87|98
1640197500000|2021-12-22 18:25:00|1570.59|1554.59|1572.15|1556.15|1572.5|1556.5|1568.65|1552.65|101
1640197800000|2021-12-22 18:30:00|1572.34|1556.34|1572.16|1556.16|1573.4|1557.4|1571.01|1555.01|61
1640198100000|2021-12-22 18:35:00|1572.26|1556.26|1560.25|1544.25|1572.26|1556.26|1559.5|1543.5|128
1640198400000|2021-12-22 18:40:00|1560.23|1544.23|1557.5|1541.5|1560.4|1544.4|1556.08|1540.08|146
1640198700000|2021-12-22 18:45:00|1557.32|1541.32|1559.5|1543.5|1561.3|1545.3|1557.08|1541.08|94
1640199000000|2021-12-22 18:50:00|1559.23|1543.23|1561.15|1545.15|1564.4|1548.4|1556.55|1540.55|150
1640199300000|2021-12-22 18:55:00|1561|1545|1561.5|1545.5|1561.6|1545.6|1557.65|1541.65|83
1640199600000|2021-12-22 19:00:00|1561.1|1545.1|1559.2|1543.2|1561.5|1545.5|1556.5|1540.5|155
1640199900000|2021-12-22 19:05:00|1559.5|1543.5|1558.75|1542.75|1559.5|1543.5|1557.5|1541.5|64
1640200200000|2021-12-22 19:10:00|1559.5|1543.5|1560.5|1544.5|1560.5|1544.5|1558|1542|40
1640200500000|2021-12-22 19:15:00|1560.38|1544.38|1558.5|1542.5|1560.5|1544.5|1557.5|1541.5|57
1640200800000|2021-12-22 19:20:00|1558.15|1542.15|1559.5|1543.5|1560.6|1544.6|1557.45|1541.45|74
1640201100000|2021-12-22 19:25:00|1559.1|1543.1|1561.05|1545.05|1561.5|1545.5|1558.5|1542.5|76
1640201400000|2021-12-22 19:30:00|1560.45|1544.45|1562|1546|1564.5|1548.5|1560.45|1544.45|55
1640201700000|2021-12-22 19:35:00|1561.5|1545.5|1565.5|1549.5|1565.5|1549.5|1561.5|1545.5|52
1640202000000|2021-12-22 19:40:00|1565.57|1549.57|1570|1554|1570.5|1554.5|1565.5|1549.5|141
1640202300000|2021-12-22 19:45:00|1570.08|1554.08|1566.5|1550.5|1571.45|1555.45|1566|1550|74
1640202600000|2021-12-22 19:50:00|1566|1550|1569.6|1553.6|1570.45|1554.45|1566|1550|59
1640202900000|2021-12-22 19:55:00|1569.5|1553.5|1571.35|1555.35|1571.5|1555.5|1568.2|1552.2|90
1640203200000|2021-12-22 20:00:00|1571.15|1555.15|1570.5|1554.5|1571.65|1555.65|1569.02|1553.02|50
1640203500000|2021-12-22 20:05:00|1570.58|1554.58|1572.65|1556.65|1572.77|1556.77|1570.5|1554.5|66
1640203800000|2021-12-22 20:10:00|1572.75|1556.75|1574.5|1558.5|1574.5|1558.5|1571.7|1555.7|54
1640204100000|2021-12-22 20:15:00|1574.6|1558.6|1571.55|1555.55|1574.6|1558.6|1570.6|1554.6|33
1640204400000|2021-12-22 20:20:00|1571.5|1555.5|1570.15|1554.15|1572.75|1556.75|1570.15|1554.15|71
1640204700000|2021-12-22 20:25:00|1570.3|1554.3|1569.5|1553.5|1575.5|1559.5|1569.01|1553.01|93
1640205000000|2021-12-22 20:30:00|1569.34|1553.34|1568.18|1552.18|1571.55|1555.55|1566.79|1550.79|144
1640205300000|2021-12-22 20:35:00|1568.19|1552.19|1570.3|1554.3|1570.58|1554.58|1567.47|1551.47|122
1640205600000|2021-12-22 20:40:00|1570.14|1554.14|1573.03|1557.03|1573.76|1557.76|1568.85|1552.85|158
1640205900000|2021-12-22 20:45:00|1572.95|1556.95|1578.91|1562.91|1579.3|1563.3|1572.95|1556.95|156
1640206200000|2021-12-22 20:50:00|1578.85|1562.85|1589.39|1573.39|1589.5|1573.5|1578.27|1562.27|238
1640206500000|2021-12-22 20:55:00|1588.92|1572.92|1579.5|1563.5|1589.47|1573.47|1576.9|1560.9|165
1640206800000|2021-12-22 21:00:00|1579.75|1563.75|1579.3|1563.3|1580.41|1564.41|1578.17|1562.17|113
1640207100000|2021-12-22 21:05:00|1579.38|1563.38|1577.22|1561.22|1581.01|1565.01|1575.19|1559.19|124
1640207400000|2021-12-22 21:10:00|1577.37|1561.37|1580.6|1564.6|1581.44|1565.44|1577.05|1561.05|134
1640207700000|2021-12-22 21:15:00|1580.61|1564.61|1583.24|1567.24|1585.89|1569.89|1580.6|1564.6|119
1640208000000|2021-12-22 21:20:00|1582.84|1566.84|1586.5|1570.5|1586.6|1570.6|1582.55|1566.55|111
1640208300000|2021-12-22 21:25:00|1586.44|1570.44|1588.2|1572.2|1590.45|1574.45|1586.25|1570.25|110
1640208600000|2021-12-22 21:30:00|1588.45|1572.45|1588.48|1572.48|1589.5|1573.5|1587.97|1571.97|80
1640208900000|2021-12-22 21:35:00|1588.5|1572.5|1586.5|1570.5|1588.68|1572.68|1585.8|1569.8|82
1640209200000|2021-12-22 21:40:00|1586.43|1570.43|1591.42|1575.42|1591.42|1575.42|1582.85|1566.85|148
1640209500000|2021-12-22 21:45:00|1591.39|1575.39|1595.7|1579.7|1596.1|1580.1|1591.21|1575.21|215
1640209800000|2021-12-22 21:50:00|1596.05|1580.05|1596.68|1580.68|1597.55|1581.55|1594.5|1578.5|183
1640210100000|2021-12-22 21:55:00|1596.35|1580.35|1596.26|1580.26|1597.35|1581.35|1593.25|1577.25|125
1640210400000|2021-12-22 22:00:00|1595.78|1579.78|1596.26|1580.26|1598.66|1582.66|1595.42|1579.42|146
1640210700000|2021-12-22 22:05:00|1596.39|1580.39|1590.6|1574.6|1596.39|1580.39|1590.6|1574.6|106
1640211000000|2021-12-22 22:10:00|1590.81|1574.81|1583.95|1567.95|1592.1|1576.1|1582.4|1566.4|128
1640211300000|2021-12-22 22:15:00|1584.3|1568.3|1584.37|1568.37|1586.9|1570.9|1583.9|1567.9|107
1640211600000|2021-12-22 22:20:00|1584.34|1568.34|1583.5|1567.5|1584.44|1568.44|1582.6|1566.6|63
1640211900000|2021-12-22 22:25:00|1583.55|1567.55|1580.55|1564.55|1583.55|1567.55|1580.55|1564.55|13
1640212200000|2021-12-22 22:30:00|1580.84|1564.84|1581.5|1565.5|1581.5|1565.5|1580.8|1564.8|11
1640212500000|2021-12-22 22:35:00|1581.4|1565.4|1580.05|1564.05|1581.4|1565.4|1580.05|1564.05|45
1640212800000|2021-12-22 22:40:00|1580.5|1564.5|1589.23|1573.23|1589.5|1573.5|1580.5|1564.5|102
1640213100000|2021-12-22 22:45:00|1589.15|1573.15|1594.1|1578.1|1594.58|1578.58|1588.75|1572.75|89
1640213400000|2021-12-22 22:50:00|1594.07|1578.07|1596.45|1580.45|1597|1581|1593.91|1577.91|72
1640213700000|2021-12-22 22:55:00|1596.4|1580.4|1597.29|1581.29|1597.52|1581.52|1595.65|1579.65|92
1640214000000|2021-12-22 23:00:00|1597.32|1581.32|1595.1|1579.1|1598.36|1582.36|1594.42|1578.42|97
1640214300000|2021-12-22 23:05:00|1595.25|1579.25|1598.98|1582.98|1599.3|1583.3|1595.12|1579.12|86
1640214600000|2021-12-22 23:10:00|1599|1583|1598.67|1582.67|1600.56|1584.56|1596.44|1580.44|134
1640214900000|2021-12-22 23:15:00|1599|1583|1594.5|1578.5|1600.35|1584.35|1589.11|1573.11|141
1640215200000|2021-12-22 23:20:00|1594.33|1578.33|1595|1579|1597.12|1581.12|1587.5|1571.5|191
1640215500000|2021-12-22 23:25:00|1595.09|1579.09|1604.3|1588.3|1604.3|1588.3|1594.68|1578.68|142
1640215800000|2021-12-22 23:30:00|1604.5|1588.5|1617.11|1601.11|1622.3|1606.3|1604.5|1588.5|249
1640216100000|2021-12-22 23:35:00|1617.22|1601.22|1609.88|1593.88|1628.55|1612.55|1609.63|1593.63|184
1640216400000|2021-12-22 23:40:00|1609.38|1593.38|1609.28|1593.28|1609.5|1593.5|1596.4|1580.4|241
1640216700000|2021-12-22 23:45:00|1609.35|1593.35|1633.42|1617.42|1660.5|1644.5|1609|1593|398
1640217000000|2021-12-22 23:50:00|1633.29|1617.29|1629.61|1613.61|1636.06|1620.06|1625|1609|297
1640217300000|2021-12-22 23:55:00|1629.8|1613.8|1629.5|1613.5|1636.48|1620.48|1628.5|1612.5|179
1640217600000|2021-12-23 00:00:00|1629.85|1613.85|1639.35|1623.35|1648.5|1632.5|1629.85|1613.85|232
1640217900000|2021-12-23 00:05:00|1639.25|1623.25|1618|1602|1639.25|1623.25|1617.91|1601.91|354
1640218200000|2021-12-23 00:10:00|1618.1|1602.1|1625.5|1609.5|1628.17|1612.17|1614.35|1598.35|319
1640218500000|2021-12-23 00:15:00|1626|1610|1619.5|1603.5|1628.23|1612.23|1615.23|1599.23|299
1640218800000|2021-12-23 00:20:00|1619.62|1603.62|1600.5|1584.5|1621.38|1605.38|1600.44|1584.44|240
1640219100000|2021-12-23 00:25:00|1600.72|1584.72|1605.31|1589.31|1606.5|1590.5|1600.2|1584.2|187
1640219400000|2021-12-23 00:30:00|1605.32|1589.32|1607|1591|1607.69|1591.69|1600.5|1584.5|244
1640219700000|2021-12-23 00:35:00|1607.35|1591.35|1618.53|1602.53|1618.53|1602.53|1604.18|1588.18|169
1640220000000|2021-12-23 00:40:00|1618.5|1602.5|1621|1605|1623.25|1607.25|1614.1|1598.1|159
1640220300000|2021-12-23 00:45:00|1621.5|1605.5|1622.5|1606.5|1624.5|1608.5|1621|1605|123
1640220600000|2021-12-23 00:50:00|1622.43|1606.43|1623.5|1607.5|1623.5|1607.5|1618.45|1602.45|96
1640220900000|2021-12-23 00:55:00|1622.6|1606.6|1626|1610|1626|1610|1617.18|1601.18|99
1640221200000|2021-12-23 01:00:00|1626.2|1610.2|1625.78|1609.78|1626.45|1610.45|1619.44|1603.44|153
1640221500000|2021-12-23 01:05:00|1626.19|1610.19|1637.5|1621.5|1638.1|1622.1|1625.65|1609.65|154
1640221800000|2021-12-23 01:10:00|1637.66|1621.66|1638.5|1622.5|1638.5|1622.5|1629|1613|139
1640222100000|2021-12-23 01:15:00|1638.63|1622.63|1629.4|1613.4|1644.03|1628.03|1626.5|1610.5|154
1640222400000|2021-12-23 01:20:00|1629.5|1613.5|1626.66|1610.66|1629.75|1613.75|1624.5|1608.5|164
1640222700000|2021-12-23 01:25:00|1626.74|1610.74|1627.88|1611.88|1630|1614|1626|1610|175
1640223000000|2021-12-23 01:30:00|1628|1612|1628.5|1612.5|1628.5|1612.5|1624|1608|120
1640223300000|2021-12-23 01:35:00|1628.9|1612.9|1626.83|1610.83|1633.4|1617.4|1625|1609|100
1640223600000|2021-12-23 01:40:00|1627|1611|1631.5|1615.5|1632.23|1616.23|1626.5|1610.5|113
1640223900000|2021-12-23 01:45:00|1631.35|1615.35|1641.16|1625.16|1643.3|1627.3|1631.35|1615.35|109
1640224200000|2021-12-23 01:50:00|1641.25|1625.25|1652.32|1636.32|1652.97|1636.97|1641.25|1625.25|147
1640224500000|2021-12-23 01:55:00|1652.09|1636.09|1655.5|1639.5|1660.66|1644.66|1649.17|1633.17|226
1640224800000|2021-12-23 02:00:00|1654.56|1638.56|1653.32|1637.32|1654.56|1638.56|1644.45|1628.45|157
1640225100000|2021-12-23 02:05:00|1653.25|1637.25|1675.5|1659.5|1679.74|1663.74|1652.5|1636.5|276
1640225400000|2021-12-23 02:10:00|1676|1660|1681.1|1665.1|1692.61|1676.61|1674.5|1658.5|496
1640225700000|2021-12-23 02:15:00|1680.79|1664.79|1680.72|1664.72|1682|1666|1675.3|1659.3|344
1640226000000|2021-12-23 02:20:00|1680.5|1664.5|1677.5|1661.5|1684.43|1668.43|1675.46|1659.46|240
1640226300000|2021-12-23 02:25:00|1677.13|1661.13|1675.5|1659.5|1677.13|1661.13|1667.05|1651.05|209
1640226600000|2021-12-23 02:30:00|1675.32|1659.32|1693.93|1677.93|1698.82|1682.82|1672|1656|301
1640226900000|2021-12-23 02:35:00|1693.5|1677.5|1703.5|1687.5|1704.38|1688.38|1685.35|1669.35|349
1640227200000|2021-12-23 02:40:00|1703.37|1687.37|1692.4|1676.4|1707.27|1691.27|1692.4|1676.4|261
1640227500000|2021-12-23 02:45:00|1692.5|1676.5|1697.74|1681.74|1705.03|1689.03|1691|1675|238
1640227800000|2021-12-23 02:50:00|1698.15|1682.15|1698.14|1682.14|1700.55|1684.55|1695.2|1679.2|195
1640228100000|2021-12-23 02:55:00|1698.26|1682.26|1688.05|1672.05|1701.5|1685.5|1685.32|1669.32|194
1640228400000|2021-12-23 03:00:00|1688|1672|1681.09|1665.09|1691|1675|1680.88|1664.88|221
1640228700000|2021-12-23 03:05:00|1681.36|1665.36|1686.15|1670.15|1686.95|1670.95|1681.36|1665.36|138
1640229000000|2021-12-23 03:10:00|1686.1|1670.1|1684.38|1668.38|1687.01|1671.01|1682.21|1666.21|159
1640229300000|2021-12-23 03:15:00|1684.35|1668.35|1681.15|1665.15|1685.57|1669.57|1677.31|1661.31|210
1640229600000|2021-12-23 03:20:00|1681.65|1665.65|1693.5|1677.5|1693.79|1677.79|1681.13|1665.13|156
1640229900000|2021-12-23 03:25:00|1693|1677|1698.32|1682.32|1698.32|1682.32|1692.4|1676.4|80
1640230200000|2021-12-23 03:30:00|1698.19|1682.19|1711.5|1695.5|1711.85|1695.85|1695.26|1679.26|228
1640230500000|2021-12-23 03:35:00|1710.5|1694.5|1713.31|1697.31|1713.71|1697.71|1708.11|1692.11|273
1640230800000|2021-12-23 03:40:00|1713.1|1697.1|1697.43|1681.43|1717.39|1701.39|1695.5|1679.5|345
1640231100000|2021-12-23 03:45:00|1697.93|1681.93|1710.25|1694.25|1721.63|1705.63|1697.5|1681.5|366
1640231400000|2021-12-23 03:50:00|1710.15|1694.15|1715.5|1699.5|1720.17|1704.17|1706.04|1690.04|279
1640231700000|2021-12-23 03:55:00|1715|1699|1713.28|1697.28|1715.32|1699.32|1710|1694|206
1640232000000|2021-12-23 04:00:00|1713.37|1697.37|1697.81|1681.81|1715.03|1699.03|1695.38|1679.38|285
1640232300000|2021-12-23 04:05:00|1698.02|1682.02|1696.26|1680.26|1698.99|1682.99|1693.3|1677.3|212
1640232600000|2021-12-23 04:10:00|1696.13|1680.13|1698|1682|1699.04|1683.04|1693.91|1677.91|224
1640232900000|2021-12-23 04:15:00|1697.95|1681.95|1701.72|1685.72|1701.72|1685.72|1694.87|1678.87|171
1640233200000|2021-12-23 04:20:00|1701.75|1685.75|1702.05|1686.05|1705.4|1689.4|1699.87|1683.87|145
1640233500000|2021-12-23 04:25:00|1701.89|1685.89|1700.74|1684.74|1703.74|1687.74|1698.53|1682.53|202
1640233800000|2021-12-23 04:30:00|1700.75|1684.75|1703.61|1687.61|1704.35|1688.35|1700.74|1684.74|105
1640234100000|2021-12-23 04:35:00|1703.6|1687.6|1708.71|1692.71|1710.27|1694.27|1703.5|1687.5|163
1640234400000|2021-12-23 04:40:00|1708.72|1692.72|1714.5|1698.5|1717.3|1701.3|1708.72|1692.72|206
1640234700000|2021-12-23 04:45:00|1714.35|1698.35|1703.87|1687.87|1714.35|1698.35|1703.46|1687.46|197
1640235000000|2021-12-23 04:50:00|1704|1688|1695.5|1679.5|1704|1688|1693.97|1677.97|171
1640235300000|2021-12-23 04:55:00|1695.72|1679.72|1690.5|1674.5|1696.1|1680.1|1686.5|1670.5|171
1640235600000|2021-12-23 05:00:00|1690.39|1674.39|1692.5|1676.5|1695.95|1679.95|1689.89|1673.89|238
1640235900000|2021-12-23 05:05:00|1693.07|1677.07|1693.5|1677.5|1698.3|1682.3|1692.4|1676.4|93
1640236200000|2021-12-23 05:10:00|1693.59|1677.59|1693.88|1677.88|1696.5|1680.5|1690.79|1674.79|105
1640236500000|2021-12-23 05:15:00|1693.5|1677.5|1689.5|1673.5|1694.25|1678.25|1689|1673|95
1640236800000|2021-12-23 05:20:00|1689.66|1673.66|1681.5|1665.5|1690.6|1674.6|1680.6|1664.6|128
1640237100000|2021-12-23 05:25:00|1681.75|1665.75|1682.9|1666.9|1685.3|1669.3|1680.5|1664.5|93
1640237400000|2021-12-23 05:30:00|1683|1667|1681.5|1665.5|1687.5|1671.5|1681.5|1665.5|111
1640237700000|2021-12-23 05:35:00|1682|1666|1682.4|1666.4|1685.3|1669.3|1677.47|1661.47|150
1640238000000|2021-12-23 05:40:00|1682.5|1666.5|1679.5|1663.5|1684.5|1668.5|1678.65|1662.65|124
1640238300000|2021-12-23 05:45:00|1679.45|1663.45|1676.88|1660.88|1680.5|1664.5|1676.88|1660.88|117
1640238600000|2021-12-23 05:50:00|1676.92|1660.92|1680.5|1664.5|1681.5|1665.5|1676.5|1660.5|117
1640238900000|2021-12-23 05:55:00|1680.43|1664.43|1677.5|1661.5|1682.9|1666.9|1676.36|1660.36|140
1640239200000|2021-12-23 06:00:00|1677.06|1661.06|1676.09|1660.09|1677.06|1661.06|1671.5|1655.5|142
1640239500000|2021-12-23 06:05:00|1675.85|1659.85|1680.5|1664.5|1682.64|1666.64|1675.85|1659.85|110
1640239800000|2021-12-23 06:10:00|1680|1664|1686.04|1670.04|1686.4|1670.4|1680|1664|128
1640240100000|2021-12-23 06:15:00|1686.01|1670.01|1692.5|1676.5|1692.5|1676.5|1684.1|1668.1|189
1640240400000|2021-12-23 06:20:00|1692.58|1676.58|1689.29|1673.29|1692.75|1676.75|1687.41|1671.41|129
1640240700000|2021-12-23 06:25:00|1689.3|1673.3|1692.75|1676.75|1693.5|1677.5|1688.25|1672.25|135
1640241000000|2021-12-23 06:30:00|1693.14|1677.14|1685|1669|1693.14|1677.14|1683.75|1667.75|111
1640241300000|2021-12-23 06:35:00|1685.5|1669.5|1691.28|1675.28|1692.1|1676.1|1685.5|1669.5|137
1640241600000|2021-12-23 06:40:00|1691.45|1675.45|1685.3|1669.3|1691.5|1675.5|1684.5|1668.5|123
1640241900000|2021-12-23 06:45:00|1684.8|1668.8|1685.48|1669.48|1686.4|1670.4|1682.61|1666.61|125
1640242200000|2021-12-23 06:50:00|1685.5|1669.5|1681.5|1665.5|1685.6|1669.6|1678.5|1662.5|124
1640242500000|2021-12-23 06:55:00|1681.63|1665.63|1689.4|1673.4|1690.1|1674.1|1680.6|1664.6|127
1640242800000|2021-12-23 07:00:00|1689.21|1673.21|1685.62|1669.62|1691.25|1675.25|1685.62|1669.62|133
1640243100000|2021-12-23 07:05:00|1686.12|1670.12|1687.5|1671.5|1689.68|1673.68|1686.12|1670.12|95
1640243400000|2021-12-23 07:10:00|1687.34|1671.34|1687.05|1671.05|1691|1675|1687.05|1671.05|112
1640243700000|2021-12-23 07:15:00|1687|1671|1684.68|1668.68|1687|1671|1683.65|1667.65|67
1640244000000|2021-12-23 07:20:00|1684.85|1668.85|1684.5|1668.5|1685.25|1669.25|1682.5|1666.5|88
1640244300000|2021-12-23 07:25:00|1684.65|1668.65|1686.47|1670.47|1686.57|1670.57|1683.5|1667.5|102
1640244600000|2021-12-23 07:30:00|1686.46|1670.46|1671.5|1655.5|1686.5|1670.5|1671.5|1655.5|119
1640244900000|2021-12-23 07:35:00|1671.66|1655.66|1671.45|1655.45|1674.45|1658.45|1670.33|1654.33|160
1640245200000|2021-12-23 07:40:00|1671.55|1655.55|1668.5|1652.5|1673.22|1657.22|1664.46|1648.46|191
1640245500000|2021-12-23 07:45:00|1668.75|1652.75|1660.21|1644.21|1669.29|1653.29|1657|1641|290
1640245800000|2021-12-23 07:50:00|1659.5|1643.5|1655|1639|1660.5|1644.5|1650.4|1634.4|191
1640246100000|2021-12-23 07:55:00|1654.95|1638.95|1651.5|1635.5|1657.45|1641.45|1646.75|1630.75|293
1640246400000|2021-12-23 08:00:00|1651.55|1635.55|1654.6|1638.6|1659|1643|1649.26|1633.26|286
1640246700000|2021-12-23 08:05:00|1654.5|1638.5|1662.17|1646.17|1662.4|1646.4|1653.66|1637.66|192
1640247000000|2021-12-23 08:10:00|1662.5|1646.5|1663.42|1647.42|1665.25|1649.25|1660.41|1644.41|172
1640247300000|2021-12-23 08:15:00|1663.17|1647.17|1659.5|1643.5|1667.1|1651.1|1659|1643|140
1640247600000|2021-12-23 08:20:00|1659.67|1643.67|1669.87|1653.87|1670.92|1654.92|1659.5|1643.5|93
1640247900000|2021-12-23 08:25:00|1669.5|1653.5|1671.5|1655.5|1672.1|1656.1|1667.61|1651.61|89
1640248200000|2021-12-23 08:30:00|1671.29|1655.29|1675|1659|1675.45|1659.45|1669.5|1653.5|104
1640248500000|2021-12-23 08:35:00|1674.55|1658.55|1676.3|1660.3|1676.5|1660.5|1672.29|1656.29|108
1640248800000|2021-12-23 08:40:00|1676.4|1660.4|1685.17|1669.17|1685.72|1669.72|1669.15|1653.15|196
1640249100000|2021-12-23 08:45:00|1685.27|1669.27|1681.61|1665.61|1686.55|1670.55|1678.75|1662.75|202
1640249400000|2021-12-23 08:50:00|1681.5|1665.5|1681.75|1665.75|1684.45|1668.45|1679.94|1663.94|127
1640249700000|2021-12-23 08:55:00|1682.25|1666.25|1675.5|1659.5|1682.4|1666.4|1672|1656|119
1640250000000|2021-12-23 09:00:00|1674.96|1658.96|1666.92|1650.92|1674.96|1658.96|1664|1648|192
1640250300000|2021-12-23 09:05:00|1666.5|1650.5|1667.25|1651.25|1669.74|1653.74|1663.5|1647.5|198
1640250600000|2021-12-23 09:10:00|1667.37|1651.37|1668.71|1652.71|1668.71|1652.71|1667.29|1651.29|32
1640250900000|2021-12-23 09:15:00|1669.5|1653.5|1666|1650|1669.84|1653.84|1665|1649|22
1640251200000|2021-12-23 09:20:00|1666.18|1650.18|1663.5|1647.5|1666.5|1650.5|1660|1644|27
1640251500000|2021-12-23 09:25:00|1663.22|1647.22|1662.5|1646.5|1663.91|1647.91|1661.5|1645.5|14
1640251800000|2021-12-23 09:30:00|1662|1646|1654.75|1638.75|1662.21|1646.21|1654.5|1638.5|92
1640252100000|2021-12-23 09:35:00|1655|1639|1659.26|1643.26|1659.8|1643.8|1652.7|1636.7|126
1640252400000|2021-12-23 09:40:00|1659.45|1643.45|1662.87|1646.87|1664.05|1648.05|1659.16|1643.16|79
1640252700000|2021-12-23 09:45:00|1662.88|1646.88|1661.05|1645.05|1664.07|1648.07|1660.7|1644.7|95
1640253000000|2021-12-23 09:50:00|1661.15|1645.15|1663.75|1647.75|1666.5|1650.5|1661.15|1645.15|81
1640253300000|2021-12-23 09:55:00|1663.9|1647.9|1660.33|1644.33|1665.39|1649.39|1660.26|1644.26|131
1640253600000|2021-12-23 10:00:00|1660|1644|1664.83|1648.83|1664.95|1648.95|1660|1644|168
1640253900000|2021-12-23 10:05:00|1665.33|1649.33|1668.5|1652.5|1669.5|1653.5|1665.33|1649.33|145
1640254200000|2021-12-23 10:10:00|1668.81|1652.81|1666.5|1650.5|1670.9|1654.9|1666|1650|87
1640254500000|2021-12-23 10:15:00|1666.53|1650.53|1668.19|1652.19|1668.45|1652.45|1665.36|1649.36|105
1640254800000|2021-12-23 10:20:00|1667.79|1651.79|1668.15|1652.15|1669.03|1653.03|1665.5|1649.5|147
1640255100000|2021-12-23 10:25:00|1668.35|1652.35|1664.3|1648.3|1669.5|1653.5|1661.5|1645.5|137
1640255400000|2021-12-23 10:30:00|1664|1648|1663.5|1647.5|1664.5|1648.5|1661.5|1645.5|87
1640255700000|2021-12-23 10:35:00|1663.41|1647.41|1665.75|1649.75|1666.81|1650.81|1662.55|1646.55|66
1640256000000|2021-12-23 10:40:00|1665.79|1649.79|1669.45|1653.45|1669.45|1653.45|1664.2|1648.2|97
1640256300000|2021-12-23 10:45:00|1669.5|1653.5|1678.25|1662.25|1681.44|1665.44|1668.71|1652.71|153
1640256600000|2021-12-23 10:50:00|1678.5|1662.5|1685|1669|1687.35|1671.35|1678.1|1662.1|124
1640256900000|2021-12-23 10:55:00|1684.5|1668.5|1676.5|1660.5|1685.25|1669.25|1676|1660|131
1640257200000|2021-12-23 11:00:00|1677.15|1661.15|1681.63|1665.63|1682.2|1666.2|1676|1660|161
1640257500000|2021-12-23 11:05:00|1682.45|1666.45|1681.3|1665.3|1682.45|1666.45|1678.5|1662.5|124
1640257800000|2021-12-23 11:10:00|1681.35|1665.35|1687.36|1671.36|1687.36|1671.36|1680.5|1664.5|116
1640258100000|2021-12-23 11:15:00|1687.4|1671.4|1679.45|1663.45|1688.8|1672.8|1678.64|1662.64|156
1640258400000|2021-12-23 11:20:00|1679.54|1663.54|1674.5|1658.5|1681.85|1665.85|1674.5|1658.5|146
1640258700000|2021-12-23 11:25:00|1674.55|1658.55|1679.04|1663.04|1682.5|1666.5|1674.55|1658.55|95
1640259000000|2021-12-23 11:30:00|1679|1663|1673.5|1657.5|1679|1663|1671.55|1655.55|126
1640259300000|2021-12-23 11:35:00|1673|1657|1684.5|1668.5|1686.52|1670.52|1673|1657|124
1640259600000|2021-12-23 11:40:00|1684.35|1668.35|1688.71|1672.71|1692|1676|1683.72|1667.72|165
1640259900000|2021-12-23 11:45:00|1688.65|1672.65|1687.5|1671.5|1699.17|1683.17|1687.5|1671.5|212
1640260200000|2021-12-23 11:50:00|1687.25|1671.25|1672.15|1656.15|1687.5|1671.5|1671.88|1655.88|149
1640260500000|2021-12-23 11:55:00|1672.22|1656.22|1676.5|1660.5|1676.5|1660.5|1672.22|1656.22|101
1640260800000|2021-12-23 12:00:00|1676.35|1660.35|1684.9|1668.9|1685.35|1669.35|1676.06|1660.06|102
1640261100000|2021-12-23 12:05:00|1684.99|1668.99|1692.17|1676.17|1692.72|1676.72|1684.5|1668.5|127
1640261400000|2021-12-23 12:10:00|1692.16|1676.16|1690.5|1674.5|1697.55|1681.55|1690|1674|143
1640261700000|2021-12-23 12:15:00|1690.2|1674.2|1685.24|1669.24|1693.5|1677.5|1685.24|1669.24|154
1640262000000|2021-12-23 12:20:00|1685.22|1669.22|1682.24|1666.24|1685.5|1669.5|1681.62|1665.62|125
1640262300000|2021-12-23 12:25:00|1682.05|1666.05|1688.27|1672.27|1688.35|1672.35|1681.61|1665.61|103
1640262600000|2021-12-23 12:30:00|1687.85|1671.85|1692.5|1676.5|1694.85|1678.85|1687.85|1671.85|167
1640262900000|2021-12-23 12:35:00|1692.55|1676.55|1698.67|1682.67|1699.6|1683.6|1692.5|1676.5|159
1640263200000|2021-12-23 12:40:00|1698.76|1682.76|1699.5|1683.5|1700.4|1684.4|1695|1679|192
1640263500000|2021-12-23 12:45:00|1699.53|1683.53|1694.12|1678.12|1703.5|1687.5|1693.4|1677.4|216
1640263800000|2021-12-23 12:50:00|1693.7|1677.7|1692.4|1676.4|1693.9|1677.9|1688.25|1672.25|144
1640264100000|2021-12-23 12:55:00|1692.46|1676.46|1691.5|1675.5|1693.75|1677.75|1690.09|1674.09|94
1640264400000|2021-12-23 13:00:00|1691.6|1675.6|1695|1679|1698.75|1682.75|1687.3|1671.3|158
1640264700000|2021-12-23 13:05:00|1694.5|1678.5|1698|1682|1702.5|1686.5|1692.6|1676.6|158
1640265000000|2021-12-23 13:10:00|1697.45|1681.45|1700.6|1684.6|1704.31|1688.31|1696.6|1680.6|145
1640265300000|2021-12-23 13:15:00|1700.5|1684.5|1703.5|1687.5|1703.85|1687.85|1699.5|1683.5|87
1640265600000|2021-12-23 13:20:00|1703.3|1687.3|1705.8|1689.8|1706.5|1690.5|1698.74|1682.74|160
1640265900000|2021-12-23 13:25:00|1705.5|1689.5|1704.25|1688.25|1707.39|1691.39|1702.3|1686.3|79
1640266200000|2021-12-23 13:30:00|1704.17|1688.17|1705.05|1689.05|1706.55|1690.55|1700.5|1684.5|134
1640266500000|2021-12-23 13:35:00|1705.23|1689.23|1700.75|1684.75|1705.4|1689.4|1699.7|1683.7|113
1640266800000|2021-12-23 13:40:00|1701|1685|1695.61|1679.61|1701|1685|1694.5|1678.5|70
1640267100000|2021-12-23 13:45:00|1695.5|1679.5|1693.63|1677.63|1698.2|1682.2|1692.95|1676.95|70
1640267400000|2021-12-23 13:50:00|1693.84|1677.84|1693.65|1677.65|1697.3|1681.3|1693.5|1677.5|74
1640267700000|2021-12-23 13:55:00|1694|1678|1691.54|1675.54|1694.53|1678.53|1689.7|1673.7|110
1640268000000|2021-12-23 14:00:00|1691.35|1675.35|1692.75|1676.75|1693.45|1677.45|1687.93|1671.93|167
1640268300000|2021-12-23 14:05:00|1693.4|1677.4|1698.75|1682.75|1698.75|1682.75|1691|1675|109
1640268600000|2021-12-23 14:10:00|1698.82|1682.82|1707.13|1691.13|1707.13|1691.13|1698.82|1682.82|153
1640268900000|2021-12-23 14:15:00|1707.01|1691.01|1700.5|1684.5|1712.5|1696.5|1700.5|1684.5|122
1640269200000|2021-12-23 14:20:00|1700.1|1684.1|1695.22|1679.22|1700.1|1684.1|1694.15|1678.15|120
1640269500000|2021-12-23 14:25:00|1695.45|1679.45|1697.31|1681.31|1697.5|1681.5|1695.25|1679.25|53
1640269800000|2021-12-23 14:30:00|1697.5|1681.5|1702.7|1686.7|1706.4|1690.4|1697.3|1681.3|156
1640270100000|2021-12-23 14:35:00|1702.5|1686.5|1719.1|1703.1|1719.3|1703.3|1701.6|1685.6|200
1640270400000|2021-12-23 14:40:00|1719.11|1703.11|1725.25|1709.25|1741.12|1725.12|1719.1|1703.1|276
1640270700000|2021-12-23 14:45:00|1725.3|1709.3|1720.54|1704.54|1726.45|1710.45|1718.09|1702.09|85
1640271000000|2021-12-23 14:50:00|1713|1697|1716.5|1700.5|1722.45|1706.45|1712.5|1696.5|179
1640271300000|2021-12-23 14:55:00|1716.56|1700.56|1733.4|1717.4|1739.25|1723.25|1714.5|1698.5|259
1640271600000|2021-12-23 15:00:00|1733.8|1717.8|1735.5|1719.5|1740.5|1724.5|1732.59|1716.59|197
1640271900000|2021-12-23 15:05:00|1735.31|1719.31|1739|1723|1747.53|1731.53|1735.31|1719.31|184
1640272200000|2021-12-23 15:10:00|1738.5|1722.5|1743.22|1727.22|1746.88|1730.88|1737.4|1721.4|236
1640272500000|2021-12-23 15:15:00|1743.3|1727.3|1741.86|1725.86|1744.82|1728.82|1739|1723|251
1640272800000|2021-12-23 15:20:00|1741.9|1725.9|1737.56|1721.56|1741.9|1725.9|1736.5|1720.5|147
1640273100000|2021-12-23 15:25:00|1737.78|1721.78|1742.88|1726.88|1744.2|1728.2|1734.44|1718.44|193
1640273400000|2021-12-23 15:30:00|1742.91|1726.91|1743.43|1727.43|1744.17|1728.17|1739.72|1723.72|148
1640273700000|2021-12-23 15:35:00|1743.68|1727.68|1746.29|1730.29|1757.5|1741.5|1741.3|1725.3|256
1640274000000|2021-12-23 15:40:00|1746.24|1730.24|1739.63|1723.63|1746.6|1730.6|1739.05|1723.05|141
1640274300000|2021-12-23 15:45:00|1739.82|1723.82|1743.5|1727.5|1746.25|1730.25|1738.5|1722.5|135
1640274600000|2021-12-23 15:50:00|1743.62|1727.62|1756.96|1740.96|1756.96|1740.96|1743.5|1727.5|235
1640274900000|2021-12-23 15:55:00|1757.41|1741.41|1756.78|1740.78|1758.59|1742.59|1748.45|1732.45|145
1640275200000|2021-12-23 16:00:00|1757.13|1741.13|1757.77|1741.77|1764.87|1748.87|1755.2|1739.2|231
1640275500000|2021-12-23 16:05:00|1757.78|1741.78|1753.08|1737.08|1761.2|1745.2|1751.5|1735.5|206
1640275800000|2021-12-23 16:10:00|1753.5|1737.5|1752.21|1736.21|1757|1741|1751.5|1735.5|127
1640276100000|2021-12-23 16:15:00|1752.5|1736.5|1757|1741|1757.5|1741.5|1750.29|1734.29|148
1640276400000|2021-12-23 16:20:00|1756.43|1740.43|1756.65|1740.65|1758.55|1742.55|1750.44|1734.44|160
1640276700000|2021-12-23 16:25:00|1756.75|1740.75|1767.35|1751.35|1780.25|1764.25|1756.5|1740.5|288
1640277000000|2021-12-23 16:30:00|1767.1|1751.1|1754|1738|1767.1|1751.1|1754|1738|189
1640277300000|2021-12-23 16:35:00|1754.15|1738.15|1766.94|1750.94|1768.2|1752.2|1754.15|1738.15|196
1640277600000|2021-12-23 16:40:00|1766.89|1750.89|1771.3|1755.3|1772.86|1756.86|1766.5|1750.5|171
1640277900000|2021-12-23 16:45:00|1771.5|1755.5|1766.5|1750.5|1779.5|1763.5|1764|1748|161
1640278200000|2021-12-23 16:50:00|1766.2|1750.2|1778.29|1762.29|1780.37|1764.37|1766.04|1750.04|286
1640278500000|2021-12-23 16:55:00|1778.5|1762.5|1790.5|1774.5|1790.55|1774.55|1777.65|1761.65|329
1640278800000|2021-12-23 17:00:00|1790.39|1774.39|1777.67|1761.67|1791.81|1775.81|1774.85|1758.85|187
1640279100000|2021-12-23 17:05:00|1777.7|1761.7|1792.45|1776.45|1792.53|1776.53|1777.46|1761.46|202
1640279400000|2021-12-23 17:10:00|1792.37|1776.37|1785.35|1769.35|1794|1778|1783.39|1767.39|301
1640279700000|2021-12-23 17:15:00|1785.1|1769.1|1781.9|1765.9|1789.58|1773.58|1781.5|1765.5|216
1640280000000|2021-12-23 17:20:00|1781.5|1765.5|1791.11|1775.11|1791.29|1775.29|1779.3|1763.3|177
1640280300000|2021-12-23 17:25:00|1791.3|1775.3|1790.5|1774.5|1792.8|1776.8|1788.5|1772.5|142
1640280600000|2021-12-23 17:30:00|1790.1|1774.1|1799.78|1783.78|1805.05|1789.05|1790.05|1774.05|288
1640280900000|2021-12-23 17:35:00|1799.88|1783.88|1801.5|1785.5|1802.54|1786.54|1797.02|1781.02|185
1640281200000|2021-12-23 17:40:00|1801.02|1785.02|1790.69|1774.69|1808.56|1792.56|1786.08|1770.08|294
1640281500000|2021-12-23 17:45:00|1790.45|1774.45|1795.61|1779.61|1799.75|1783.75|1789.5|1773.5|329
1640281800000|2021-12-23 17:50:00|1795.69|1779.69|1800.45|1784.45|1800.45|1784.45|1794.8|1778.8|213
1640282100000|2021-12-23 17:55:00|1800.4|1784.4|1787|1771|1800.4|1784.4|1787|1771|208
1640282400000|2021-12-23 18:00:00|1786.4|1770.4|1791.39|1775.39|1798.61|1782.61|1786.4|1770.4|308
1640282700000|2021-12-23 18:05:00|1791.2|1775.2|1795.64|1779.64|1795.95|1779.95|1789.2|1773.2|231
1640283000000|2021-12-23 18:10:00|1795.95|1779.95|1795.32|1779.32|1800.1|1784.1|1792.2|1776.2|207
1640283300000|2021-12-23 18:15:00|1795.4|1779.4|1803.24|1787.24|1803.58|1787.58|1795.4|1779.4|284
1640283600000|2021-12-23 18:20:00|1803.4|1787.4|1799.5|1783.5|1807.5|1791.5|1797.28|1781.28|253
1640283900000|2021-12-23 18:25:00|1800.32|1784.32|1800.77|1784.77|1805|1789|1799|1783|255
1640284200000|2021-12-23 18:30:00|1801.02|1785.02|1798.59|1782.59|1801.02|1785.02|1794.7|1778.7|202
1640284500000|2021-12-23 18:35:00|1798.44|1782.44|1793|1777|1798.5|1782.5|1792.67|1776.67|191
1640284800000|2021-12-23 18:40:00|1792.5|1776.5|1788.01|1772.01|1795.49|1779.49|1786.7|1770.7|252
1640285100000|2021-12-23 18:45:00|1788.51|1772.51|1793.48|1777.48|1793.5|1777.5|1785.8|1769.8|203
1640285400000|2021-12-23 18:50:00|1793.5|1777.5|1791.5|1775.5|1795.89|1779.89|1791.16|1775.16|212
1640285700000|2021-12-23 18:55:00|1791.41|1775.41|1793.41|1777.41|1797.89|1781.89|1789.85|1773.85|226
1640286000000|2021-12-23 19:00:00|1793.91|1777.91|1791.6|1775.6|1795.35|1779.35|1789.5|1773.5|183
1640286300000|2021-12-23 19:05:00|1791.5|1775.5|1787.4|1771.4|1791.81|1775.81|1786.7|1770.7|92
1640286600000|2021-12-23 19:10:00|1787.75|1771.75|1789.5|1773.5|1792.6|1776.6|1787.75|1771.75|189
1640286900000|2021-12-23 19:15:00|1789.43|1773.43|1789.79|1773.79|1794|1778|1789.43|1773.43|117
1640287200000|2021-12-23 19:20:00|1789.5|1773.5|1797.29|1781.29|1797.5|1781.5|1789.5|1773.5|226
1640287500000|2021-12-23 19:25:00|1797.11|1781.11|1795.14|1779.14|1800.2|1784.2|1794.34|1778.34|159
1640287800000|2021-12-23 19:30:00|1794.8|1778.8|1796.97|1780.97|1799.6|1783.6|1794.79|1778.79|147
1640288100000|2021-12-23 19:35:00|1796.96|1780.96|1799.25|1783.25|1799.75|1783.75|1795.11|1779.11|173
1640288400000|2021-12-23 19:40:00|1799.5|1783.5|1804.37|1788.37|1807.3|1791.3|1799.3|1783.3|226
1640288700000|2021-12-23 19:45:00|1804.31|1788.31|1808.43|1792.43|1808.51|1792.51|1802.45|1786.45|222
1640289000000|2021-12-23 19:50:00|1808.32|1792.32|1801.5|1785.5|1808.57|1792.57|1800.18|1784.18|227
1640289300000|2021-12-23 19:55:00|1802|1786|1803.31|1787.31|1807.87|1791.87|1799.5|1783.5|220
1640289600000|2021-12-23 20:00:00|1802.81|1786.81|1796.02|1780.02|1805.04|1789.04|1793.27|1777.27|277
1640289900000|2021-12-23 20:05:00|1796.01|1780.01|1796.85|1780.85|1797.35|1781.35|1793.37|1777.37|176
1640290200000|2021-12-23 20:10:00|1797.03|1781.03|1800.97|1784.97|1801.99|1785.99|1796.02|1780.02|133
1640290500000|2021-12-23 20:15:00|1801.24|1785.24|1794.45|1778.45|1802.5|1786.5|1793.94|1777.94|123
1640290800000|2021-12-23 20:20:00|1794.5|1778.5|1795.38|1779.38|1797.81|1781.81|1792.5|1776.5|109
1640291100000|2021-12-23 20:25:00|1795.31|1779.31|1794.78|1778.78|1795.5|1779.5|1791.14|1775.14|199
1640291400000|2021-12-23 20:30:00|1794.5|1778.5|1793.75|1777.75|1795.5|1779.5|1791.4|1775.4|188
1640291700000|2021-12-23 20:35:00|1793.78|1777.78|1800|1784|1802|1786|1793.5|1777.5|158
1640292000000|2021-12-23 20:40:00|1799.5|1783.5|1808.12|1792.12|1808.12|1792.12|1799.13|1783.13|209
1640292300000|2021-12-23 20:45:00|1807.87|1791.87|1814.27|1798.27|1814.77|1798.77|1805.5|1789.5|176
1640292600000|2021-12-23 20:50:00|1814.19|1798.19|1808.9|1792.9|1814.35|1798.35|1807.45|1791.45|262
1640292900000|2021-12-23 20:55:00|1808.74|1792.74|1800.7|1784.7|1808.74|1792.74|1800.44|1784.44|179
1640293200000|2021-12-23 21:00:00|1801.5|1785.5|1811.14|1795.14|1811.32|1795.32|1801.5|1785.5|253
1640293500000|2021-12-23 21:05:00|1810.79|1794.79|1813.14|1797.14|1817.69|1801.69|1810.79|1794.79|255
1640293800000|2021-12-23 21:10:00|1813.04|1797.04|1814.08|1798.08|1814.82|1798.82|1810.68|1794.68|184
1640294100000|2021-12-23 21:15:00|1814.13|1798.13|1809.74|1793.74|1815.79|1799.79|1809.46|1793.46|171
1640294400000|2021-12-23 21:20:00|1809.48|1793.48|1805.23|1789.23|1810.31|1794.31|1803.64|1787.64|210
1640294700000|2021-12-23 21:25:00|1805.02|1789.02|1802.85|1786.85|1806.2|1790.2|1802.57|1786.57|188
1640295000000|2021-12-23 21:30:00|1802.77|1786.77|1799.97|1783.97|1802.77|1786.77|1797.42|1781.42|235
1640295300000|2021-12-23 21:35:00|1799.98|1783.98|1813.76|1797.76|1813.76|1797.76|1799.11|1783.11|178
1640295600000|2021-12-23 21:40:00|1813.93|1797.93|1800.1|1784.1|1813.93|1797.93|1799.55|1783.55|253
1640295900000|2021-12-23 21:45:00|1800.08|1784.08|1803.05|1787.05|1804.57|1788.57|1798.25|1782.25|217
1640296200000|2021-12-23 21:50:00|1802.94|1786.94|1801.72|1785.72|1804.15|1788.15|1801.11|1785.11|193
1640296500000|2021-12-23 21:55:00|1801.58|1785.58|1796.13|1780.13|1802.02|1786.02|1793.16|1777.16|247
1640296800000|2021-12-23 22:00:00|1796.16|1780.16|1805.72|1789.72|1806.91|1790.91|1795.98|1779.98|221
1640297100000|2021-12-23 22:05:00|1805.79|1789.79|1812.26|1796.26|1812.27|1796.27|1805.01|1789.01|181
1640297400000|2021-12-23 22:10:00|1812.29|1796.29|1806.3|1790.3|1812.29|1796.29|1805.44|1789.44|137
1640297700000|2021-12-23 22:15:00|1806.26|1790.26|1803.26|1787.26|1806.26|1790.26|1801.14|1785.14|98
1640298000000|2021-12-23 22:20:00|1803.37|1787.37|1806.31|1790.31|1806.92|1790.92|1802.34|1786.34|105
1640298300000|2021-12-23 22:25:00|1806.08|1790.08|1809.95|1793.95|1809.95|1793.95|1806.08|1790.08|69
1640298600000|2021-12-23 22:30:00|1810.04|1794.04|1817.75|1801.75|1817.99|1801.99|1810.04|1794.04|174
1640298900000|2021-12-23 22:35:00|1817.7|1801.7|1818.39|1802.39|1821.47|1805.47|1817.1|1801.1|175
1640299200000|2021-12-23 22:40:00|1818.36|1802.36|1818.38|1802.38|1822.6|1806.6|1818.36|1802.36|170
1640299500000|2021-12-23 22:45:00|1818.27|1802.27|1813|1797|1820.7|1804.7|1812.96|1796.96|179
1640299800000|2021-12-23 22:50:00|1812.95|1796.95|1805.36|1789.36|1812.95|1796.95|1804.89|1788.89|164
1640300100000|2021-12-23 22:55:00|1805.18|1789.18|1804.52|1788.52|1806.05|1790.05|1804.19|1788.19|106
1640300400000|2021-12-23 23:00:00|1804.66|1788.66|1814.67|1798.67|1814.73|1798.73|1804.58|1788.58|185
1640300700000|2021-12-23 23:05:00|1814.82|1798.82|1818.2|1802.2|1818.33|1802.33|1812.29|1796.29|119
1640301000000|2021-12-23 23:10:00|1818.19|1802.19|1812.33|1796.33|1818.5|1802.5|1812.13|1796.13|176
1640301300000|2021-12-23 23:15:00|1812.34|1796.34|1813.03|1797.03|1814.86|1798.86|1807.25|1791.25|202
1640301600000|2021-12-23 23:20:00|1813.16|1797.16|1821.07|1805.07|1821.26|1805.26|1813.16|1797.16|186
1640301900000|2021-12-23 23:25:00|1821.25|1805.25|1817.27|1801.27|1822.99|1806.99|1816.87|1800.87|172
1640302200000|2021-12-23 23:30:00|1817.26|1801.26|1815.66|1799.66|1822.3|1806.3|1814.12|1798.12|198
1640302500000|2021-12-23 23:35:00|1815.67|1799.67|1823.46|1807.46|1823.68|1807.68|1815.51|1799.51|185
1640302800000|2021-12-23 23:40:00|1823.25|1807.25|1827.53|1811.53|1828.57|1812.57|1823.25|1807.25|143
1640303100000|2021-12-23 23:45:00|1827.52|1811.52|1833.01|1817.01|1833.33|1817.33|1827.35|1811.35|222
1640303400000|2021-12-23 23:50:00|1832.99|1816.99|1822.77|1806.77|1832.99|1816.99|1818.51|1802.51|252
1640303700000|2021-12-23 23:55:00|1822.69|1806.69|1825.37|1809.37|1825.37|1809.37|1819.93|1803.93|156
1640304000000|2021-12-24 00:00:00|1825.61|1809.61|1822.26|1806.26|1827.41|1811.41|1822.25|1806.25|328
1640304300000|2021-12-24 00:05:00|1822.28|1806.28|1819.77|1803.77|1823.05|1807.05|1813.59|1797.59|309
1640304600000|2021-12-24 00:10:00|1819.74|1803.74|1816.14|1800.14|1820.18|1804.18|1814.22|1798.22|278
1640304900000|2021-12-24 00:15:00|1816|1800|1816.7|1800.7|1823.24|1807.24|1812.61|1796.61|259
1640305200000|2021-12-24 00:20:00|1816.72|1800.72|1811.87|1795.87|1817.69|1801.69|1808.37|1792.37|269
1640305500000|2021-12-24 00:25:00|1811.78|1795.78|1811.25|1795.25|1813.22|1797.22|1809.87|1793.87|195
1640305800000|2021-12-24 00:30:00|1811.34|1795.34|1813.16|1797.16|1814.27|1798.27|1811.18|1795.18|129
1640306100000|2021-12-24 00:35:00|1812.99|1796.99|1808.87|1792.87|1813|1797|1806.03|1790.03|201
1640306400000|2021-12-24 00:40:00|1808.92|1792.92|1797.28|1781.28|1809.59|1793.59|1797.28|1781.28|267
1640306700000|2021-12-24 00:45:00|1797.1|1781.1|1799.12|1783.12|1801.14|1785.14|1796.15|1780.15|194
1640307000000|2021-12-24 00:50:00|1799.19|1783.19|1801.14|1785.14|1801.3|1785.3|1798.17|1782.17|189
1640307300000|2021-12-24 00:55:00|1801.21|1785.21|1800.43|1784.43|1805.27|1789.27|1800.41|1784.41|153
1640307600000|2021-12-24 01:00:00|1800.3|1784.3|1802.29|1786.29|1803.87|1787.87|1798.78|1782.78|142
1640307900000|2021-12-24 01:05:00|1802.13|1786.13|1808.74|1792.74|1808.74|1792.74|1801.9|1785.9|126
1640308200000|2021-12-24 01:10:00|1808.82|1792.82|1809.76|1793.76|1810.62|1794.62|1805.33|1789.33|284
1640308500000|2021-12-24 01:15:00|1809.81|1793.81|1833.66|1817.66|1833.69|1817.69|1805.87|1789.87|241
1640308800000|2021-12-24 01:20:00|1833.24|1817.24|1814.37|1798.37|1834.46|1818.58|1808.44|1792.44|263
1640309100000|2021-12-24 01:25:00|1814.44|1798.44|1817.38|1801.38|1819.49|1803.49|1814.22|1798.22|187
1640309400000|2021-12-24 01:30:00|1817.53|1801.53|1813.22|1797.22|1821.69|1805.69|1813.11|1797.11|210
1640309700000|2021-12-24 01:35:00|1813.35|1797.35|1810.98|1794.98|1814.75|1798.75|1808.92|1792.92|239
1640310000000|2021-12-24 01:40:00|1811.16|1795.16|1810.94|1794.94|1812.67|1796.67|1809.65|1793.65|182
1640310300000|2021-12-24 01:45:00|1810.64|1794.64|1806|1790|1811.47|1795.47|1806|1790|171
1640310600000|2021-12-24 01:50:00|1806.11|1790.11|1800.46|1784.46|1806.6|1790.6|1800.46|1784.46|191
1640310900000|2021-12-24 01:55:00|1800.52|1784.52|1799.3|1783.3|1802.07|1786.07|1798.03|1782.03|194
1640311200000|2021-12-24 02:00:00|1799.24|1783.24|1797.46|1781.46|1799.51|1783.51|1793.42|1777.42|187
1640311500000|2021-12-24 02:05:00|1797.4|1781.4|1796.44|1780.44|1798.83|1782.83|1794.3|1778.3|165
1640311800000|2021-12-24 02:10:00|1796.33|1780.33|1786.89|1770.89|1796.73|1780.73|1786.89|1770.89|156
1640312100000|2021-12-24 02:15:00|1787.16|1771.16|1783.11|1767.11|1787.55|1771.55|1783.11|1767.11|185
1640312400000|2021-12-24 02:20:00|1782.93|1766.93|1786.47|1770.47|1787.11|1771.11|1782.38|1766.38|134
1640312700000|2021-12-24 02:25:00|1786.31|1770.31|1789.83|1773.83|1790.64|1774.64|1784.95|1768.95|196
1640313000000|2021-12-24 02:30:00|1790.07|1774.07|1791.09|1775.09|1791.18|1775.18|1788.13|1772.13|171
1640313300000|2021-12-24 02:35:00|1791.19|1775.19|1791.19|1775.19|1792.51|1776.51|1789.15|1773.15|106
1640313600000|2021-12-24 02:40:00|1790.97|1774.97|1785.59|1769.59|1791.11|1775.11|1785.04|1769.04|161
1640313900000|2021-12-24 02:45:00|1785.49|1769.49|1785.02|1769.02|1786.38|1770.38|1784.03|1768.03|111
1640314200000|2021-12-24 02:50:00|1785.04|1769.04|1777.05|1761.05|1785.1|1769.1|1776.3|1760.3|127
1640314500000|2021-12-24 02:55:00|1777.22|1761.22|1777.17|1761.17|1777.77|1761.77|1776.34|1760.34|107
1640314800000|2021-12-24 03:00:00|1777.23|1761.23|1775.69|1759.69|1778.53|1762.53|1773.75|1757.75|185
1640315100000|2021-12-24 03:05:00|1775.9|1759.9|1770.67|1754.67|1776.65|1760.65|1766.44|1750.44|261
1640315400000|2021-12-24 03:10:00|1770.49|1754.49|1774.5|1758.5|1775.18|1759.18|1770.49|1754.49|195
1640315700000|2021-12-24 03:15:00|1774.96|1758.96|1777.12|1761.12|1778.3|1762.3|1774.68|1758.68|140
1640316000000|2021-12-24 03:20:00|1777.18|1761.18|1779.59|1763.59|1781.21|1765.21|1777.08|1761.08|175
1640316300000|2021-12-24 03:25:00|1779.7|1763.7|1780.09|1764.09|1781.12|1765.12|1779.39|1763.39|163
1640316600000|2021-12-24 03:30:00|1780.24|1764.24|1779.23|1763.23|1780.24|1764.24|1777.27|1761.27|122
1640316900000|2021-12-24 03:35:00|1779|1763|1778.17|1762.17|1780.11|1764.11|1778.1|1762.1|94
1640317200000|2021-12-24 03:40:00|1778.27|1762.27|1778.75|1762.75|1778.78|1762.78|1774.7|1758.7|121
1640317500000|2021-12-24 03:45:00|1778.8|1762.8|1773.88|1757.88|1779.46|1763.46|1773.88|1757.88|129
1640317800000|2021-12-24 03:50:00|1774.23|1758.23|1764.94|1748.94|1774.51|1758.51|1762.54|1746.54|213
1640318100000|2021-12-24 03:55:00|1764.96|1748.96|1768.98|1752.98|1770.1|1754.1|1764.96|1748.96|223
1640318400000|2021-12-24 04:00:00|1768.99|1752.99|1769.08|1753.08|1769.08|1753.08|1764.81|1748.81|132
1640318700000|2021-12-24 04:05:00|1769.07|1753.07|1772.32|1756.32|1772.32|1756.32|1768.99|1752.99|118
1640319000000|2021-12-24 04:10:00|1772.38|1756.38|1769.88|1753.88|1772.53|1756.53|1769.3|1753.3|114
1640319300000|2021-12-24 04:15:00|1769.76|1753.76|1769.76|1753.76|1770.56|1754.56|1768.18|1752.18|123
1640319600000|2021-12-24 04:20:00|1769.69|1753.69|1766.76|1750.76|1769.69|1753.69|1764.82|1748.82|182
1640319900000|2021-12-24 04:25:00|1766.83|1750.83|1770.8|1754.8|1770.81|1754.81|1766.83|1750.83|66
1640320200000|2021-12-24 04:30:00|1770.89|1754.89|1772.11|1756.11|1772.12|1756.12|1768.99|1752.99|108
1640320500000|2021-12-24 04:35:00|1771.92|1755.92|1773.05|1757.05|1773.05|1757.05|1771.55|1755.55|67
1640320800000|2021-12-24 04:40:00|1773.14|1757.14|1771.49|1755.49|1773.6|1757.6|1770.7|1754.7|40
1640321100000|2021-12-24 04:45:00|1771.42|1755.42|1770.16|1754.16|1771.42|1755.42|1769.55|1753.55|52
1640321400000|2021-12-24 04:50:00|1770.19|1754.19|1771.49|1755.49|1771.98|1755.98|1770.19|1754.19|39
1640321700000|2021-12-24 04:55:00|1771.75|1755.75|1769.34|1753.34|1771.97|1755.97|1768.27|1752.27|69
1640322000000|2021-12-24 05:00:00|1769.25|1753.25|1765.89|1749.89|1769.25|1753.25|1764.98|1748.98|140
1640322300000|2021-12-24 05:05:00|1766|1750|1756.44|1740.44|1766.56|1750.56|1756.36|1740.36|181
1640322600000|2021-12-24 05:10:00|1756.43|1740.43|1763.29|1747.29|1763.37|1747.37|1756.42|1740.42|131
1640322900000|2021-12-24 05:15:00|1763.14|1747.14|1762.6|1746.6|1765.45|1749.45|1762.6|1746.6|101
1640323200000|2021-12-24 05:20:00|1762.44|1746.44|1763.19|1747.19|1764.22|1748.22|1761.82|1745.82|90
1640323500000|2021-12-24 05:25:00|1763.37|1747.37|1751|1735|1763.37|1747.37|1750.71|1734.71|125
1640323800000|2021-12-24 05:30:00|1750.83|1734.83|1759.84|1743.84|1761.43|1745.43|1750.13|1734.13|166
1640324100000|2021-12-24 05:35:00|1760.19|1744.19|1763.06|1747.06|1763.82|1747.82|1760.19|1744.19|120
1640324400000|2021-12-24 05:40:00|1763.26|1747.26|1765.58|1749.58|1765.58|1749.58|1763.05|1747.05|93
1640324700000|2021-12-24 05:45:00|1765.72|1749.72|1768.01|1752.01|1768.28|1752.28|1765.72|1749.72|87
1640325000000|2021-12-24 05:50:00|1768.14|1752.14|1768.93|1752.93|1770.86|1754.86|1768.14|1752.14|110
1640325300000|2021-12-24 05:55:00|1768.92|1752.92|1772.95|1756.95|1773.23|1757.23|1768.92|1752.92|133
1640325600000|2021-12-24 06:00:00|1772.7|1756.7|1767.95|1751.95|1772.95|1756.95|1766.4|1750.4|148
1640325900000|2021-12-24 06:05:00|1767.97|1751.97|1766.66|1750.66|1770.5|1754.5|1766.14|1750.14|180
1640326200000|2021-12-24 06:10:00|1766.62|1750.62|1769.11|1753.11|1769.26|1753.26|1764.67|1748.67|191
1640326500000|2021-12-24 06:15:00|1769.28|1753.28|1767.44|1751.44|1769.33|1753.33|1765.62|1749.62|154
1640326800000|2021-12-24 06:20:00|1767.39|1751.39|1764.58|1748.58|1767.39|1751.39|1761.46|1745.46|301
1640327100000|2021-12-24 06:25:00|1764.69|1748.69|1770.99|1754.99|1771.22|1755.22|1764.25|1748.25|194
1640327400000|2021-12-24 06:30:00|1770.98|1754.98|1773.22|1757.22|1774.02|1758.02|1764.33|1748.33|201
1640327700000|2021-12-24 06:35:00|1773.34|1757.34|1778.35|1762.35|1779.79|1763.79|1773.34|1757.34|165
1640328000000|2021-12-24 06:40:00|1778.25|1762.25|1779.16|1763.16|1779.81|1763.81|1775.96|1759.96|156
1640328300000|2021-12-24 06:45:00|1778.99|1762.99|1780.5|1764.5|1785.76|1769.76|1778.99|1762.99|163
1640328600000|2021-12-24 06:50:00|1780.48|1764.48|1776.44|1760.44|1780.64|1764.64|1776.44|1760.44|67
1640328900000|2021-12-24 06:55:00|1776.37|1760.37|1782.57|1766.57|1782.81|1766.81|1775.3|1759.3|169
1640329200000|2021-12-24 07:00:00|1782.54|1766.54|1782.36|1766.36|1782.54|1766.54|1778.13|1762.13|189
1640329500000|2021-12-24 07:05:00|1782.33|1766.33|1791.26|1775.26|1791.57|1775.57|1781.88|1765.88|149
1640329800000|2021-12-24 07:10:00|1791.08|1775.08|1792.24|1776.24|1792.33|1776.33|1787.64|1771.64|118
1640330100000|2021-12-24 07:15:00|1792.16|1776.16|1795.44|1779.44|1798.14|1782.14|1791.5|1775.5|187
1640330400000|2021-12-24 07:20:00|1795.52|1779.52|1794.36|1778.36|1799.61|1783.61|1793.05|1777.05|190
1640330700000|2021-12-24 07:25:00|1794.27|1778.27|1789.61|1773.61|1794.27|1778.27|1789.33|1773.33|194
1640331000000|2021-12-24 07:30:00|1789.7|1773.7|1781.43|1765.43|1792.69|1776.69|1781.18|1765.18|179
1640331300000|2021-12-24 07:35:00|1781.51|1765.51|1780.7|1764.7|1782.67|1766.67|1780.43|1764.43|199
1640331600000|2021-12-24 07:40:00|1780.79|1764.79|1780.51|1764.51|1783.5|1767.5|1780.51|1764.51|91
1640331900000|2021-12-24 07:45:00|1780.48|1764.48|1782.72|1766.72|1782.73|1766.73|1780.48|1764.48|129
1640332200000|2021-12-24 07:50:00|1782.71|1766.71|1780.27|1764.27|1786.21|1770.21|1780.27|1764.27|182
1640332500000|2021-12-24 07:55:00|1780.38|1764.38|1784.8|1768.8|1786.89|1770.89|1780.38|1764.38|149
1640332800000|2021-12-24 08:00:00|1785.02|1769.02|1780.73|1764.73|1785.35|1769.35|1779.99|1763.99|238
1640333100000|2021-12-24 08:05:00|1780.97|1764.97|1792.28|1776.28|1796.42|1780.42|1780.63|1764.63|235
1640333400000|2021-12-24 08:10:00|1791.87|1775.87|1801.32|1785.32|1801.92|1785.92|1788.78|1772.78|279
1640333700000|2021-12-24 08:15:00|1801.37|1785.37|1801.45|1785.45|1801.56|1785.56|1798.33|1782.33|225
1640334000000|2021-12-24 08:20:00|1801.56|1785.56|1801.72|1785.72|1802.19|1786.19|1799.53|1783.53|228
1640334300000|2021-12-24 08:25:00|1801.61|1785.61|1802.97|1786.97|1803.11|1787.11|1798.75|1782.75|168
1640334600000|2021-12-24 08:30:00|1803.05|1787.05|1801.84|1785.84|1804.75|1788.75|1800.47|1784.47|197
1640334900000|2021-12-24 08:35:00|1802.2|1786.2|1802.49|1786.49|1803.74|1787.74|1799.53|1783.53|200
1640335200000|2021-12-24 08:40:00|1802.48|1786.48|1802.03|1786.03|1803.86|1787.86|1799.89|1783.89|242
1640335500000|2021-12-24 08:45:00|1802.25|1786.25|1803.1|1787.1|1803.95|1787.95|1801.72|1785.72|209
1640335800000|2021-12-24 08:50:00|1803.08|1787.08|1787.45|1771.45|1804.17|1788.17|1786.53|1770.53|213
1640336100000|2021-12-24 08:55:00|1787.53|1771.53|1783.51|1767.51|1793.11|1777.11|1783.51|1767.51|236
1640336400000|2021-12-24 09:00:00|1783.5|1767.5|1783.2|1767.2|1788.29|1772.29|1782.06|1766.06|166
1640336700000|2021-12-24 09:05:00|1783.23|1767.23|1788.8|1772.8|1789.3|1773.3|1783.13|1767.13|150
1640337000000|2021-12-24 09:10:00|1788.48|1772.48|1790.35|1774.35|1791.42|1775.42|1787.97|1771.97|126
1640337300000|2021-12-24 09:15:00|1790.3|1774.3|1775.3|1759.3|1792.7|1776.7|1774.53|1758.53|248
1640337600000|2021-12-24 09:20:00|1775.32|1759.32|1782.3|1766.3|1782.31|1766.31|1773.44|1757.44|169
1640337900000|2021-12-24 09:25:00|1782.17|1766.17|1789.48|1773.48|1790.01|1774.01|1782.17|1766.17|174
1640338200000|2021-12-24 09:30:00|1789.38|1773.38|1789.06|1773.06|1789.47|1773.47|1784.54|1768.54|177
1640338500000|2021-12-24 09:35:00|1788.99|1772.99|1789.48|1773.48|1789.48|1773.48|1787.24|1771.24|163
1640338800000|2021-12-24 09:40:00|1789.56|1773.56|1782.62|1766.62|1790.75|1774.75|1781.61|1765.61|139
1640339100000|2021-12-24 09:45:00|1782.66|1766.66|1786.14|1770.14|1787.04|1771.04|1782.66|1766.66|127
1640339400000|2021-12-24 09:50:00|1786.19|1770.19|1788.55|1772.55|1788.71|1772.71|1786.1|1770.1|127
1640339700000|2021-12-24 09:55:00|1788.6|1772.6|1789.85|1773.85|1790.2|1774.2|1787.49|1771.49|117
1640340000000|2021-12-24 10:00:00|1789.71|1773.71|1790.15|1774.15|1790.15|1774.15|1788.75|1772.75|56
1640340300000|2021-12-24 10:05:00|1790.23|1774.23|1787.22|1771.22|1790.25|1774.25|1786.48|1770.48|71
1640340600000|2021-12-24 10:10:00|1787.26|1771.26|1788.17|1772.17|1788.59|1772.59|1787.13|1771.13|37
1640340900000|2021-12-24 10:15:00|1788.07|1772.07|1792.58|1776.58|1797.28|1781.28|1786.5|1770.5|236
1640341200000|2021-12-24 10:20:00|1792.54|1776.54|1796.11|1780.11|1797.19|1781.19|1792.54|1776.54|109
1640341500000|2021-12-24 10:25:00|1795.75|1779.75|1794.3|1778.3|1796.21|1780.21|1792.3|1776.3|90
1640341800000|2021-12-24 10:30:00|1794.63|1778.63|1800.5|1784.5|1801.46|1785.46|1794.51|1778.51|175
1640342100000|2021-12-24 10:35:00|1800.4|1784.4|1802.97|1786.97|1802.97|1786.97|1796.94|1780.94|148
1640342400000|2021-12-24 10:40:00|1803.14|1787.14|1802.97|1786.97|1803.43|1787.43|1800.02|1784.02|205
1640342700000|2021-12-24 10:45:00|1802.93|1786.93|1801.51|1785.51|1803.57|1787.57|1797.02|1781.02|171
1640343000000|2021-12-24 10:50:00|1801.53|1785.53|1799.25|1783.25|1803.86|1787.86|1799.08|1783.08|176
1640343300000|2021-12-24 10:55:00|1799.11|1783.11|1801.6|1785.6|1801.6|1785.6|1799.11|1783.11|119
1640343600000|2021-12-24 11:00:00|1801.49|1785.49|1800.48|1784.48|1801.99|1785.99|1798.57|1782.57|162
1640343900000|2021-12-24 11:05:00|1800.44|1784.44|1801.58|1785.58|1801.58|1785.58|1800.05|1784.05|63
1640344200000|2021-12-24 11:10:00|1801.54|1785.54|1804.85|1788.85|1804.85|1788.85|1801.11|1785.11|93
1640344500000|2021-12-24 11:15:00|1804.67|1788.67|1804.42|1788.42|1807.15|1791.15|1801.76|1785.76|179
1640344800000|2021-12-24 11:20:00|1804.45|1788.45|1806.5|1790.5|1807.62|1791.62|1803.55|1787.55|164
1640345100000|2021-12-24 11:25:00|1806.49|1790.49|1795.66|1779.66|1806.54|1790.54|1795.46|1779.46|201
1640345400000|2021-12-24 11:30:00|1795.69|1779.69|1800.96|1784.96|1801.04|1785.04|1793.7|1777.7|171
1640345700000|2021-12-24 11:35:00|1801.04|1785.04|1803.95|1787.95|1804.21|1788.21|1798.75|1782.75|197
1640346000000|2021-12-24 11:40:00|1804.21|1788.21|1798.58|1782.58|1804.51|1788.51|1798.58|1782.58|188
1640346300000|2021-12-24 11:45:00|1798.59|1782.59|1798.51|1782.51|1805.37|1789.37|1798.31|1782.31|236
1640346600000|2021-12-24 11:50:00|1798.31|1782.31|1780.19|1764.19|1798.34|1782.34|1779.89|1763.89|220
1640346900000|2021-12-24 11:55:00|1780.06|1764.06|1783.92|1767.92|1785.5|1769.5|1780|1764|185
1640347200000|2021-12-24 12:00:00|1783.81|1767.81|1773.45|1757.45|1783.96|1767.96|1773.45|1757.45|224
1640347500000|2021-12-24 12:05:00|1773.43|1757.43|1775.77|1759.77|1777.38|1761.38|1772.92|1756.92|227
1640347800000|2021-12-24 12:10:00|1775.75|1759.75|1781.94|1765.94|1782.41|1766.41|1773.94|1757.94|233
1640348100000|2021-12-24 12:15:00|1782.11|1766.11|1789.55|1773.55|1790.92|1774.92|1781.96|1765.96|188
1640348400000|2021-12-24 12:20:00|1789.62|1773.62|1795|1779|1799.49|1783.49|1789.37|1773.37|212
1640348700000|2021-12-24 12:25:00|1795.01|1779.01|1789.99|1773.99|1795.01|1779.01|1787.76|1771.76|181
1640349000000|2021-12-24 12:30:00|1789.96|1773.96|1792.12|1776.12|1793.22|1777.22|1785.13|1769.13|207
1640349300000|2021-12-24 12:35:00|1792.23|1776.23|1781.23|1765.23|1807.96|1796.28|1780.66|1764.66|385
1640349600000|2021-12-24 12:40:00|1781.4|1765.4|1785.15|1769.15|1787.49|1771.49|1777.08|1761.08|228
1640349900000|2021-12-24 12:45:00|1785.19|1769.19|1791.77|1775.77|1793.11|1777.11|1784.58|1768.58|255
1640350200000|2021-12-24 12:50:00|1791.7|1775.7|1795.51|1779.51|1812.42|1796.42|1787.04|1771.04|303
1640350500000|2021-12-24 12:55:00|1795.52|1779.52|1787.91|1771.91|1798.54|1782.54|1784.34|1768.34|224
1640350800000|2021-12-24 13:00:00|1787.85|1771.85|1787.98|1771.98|1788.56|1772.56|1784.1|1768.1|183
1640351100000|2021-12-24 13:05:00|1788.08|1772.08|1778.79|1762.79|1788.71|1772.71|1778.79|1762.79|227
1640351400000|2021-12-24 13:10:00|1778.77|1762.77|1780.83|1764.83|1781.53|1765.53|1778.31|1762.31|126
1640351700000|2021-12-24 13:15:00|1780.69|1764.69|1785.29|1769.29|1785.29|1769.29|1780.22|1764.22|94
1640352000000|2021-12-24 13:20:00|1785.31|1769.31|1783.4|1767.4|1787.31|1771.31|1780.56|1764.56|202
1640352300000|2021-12-24 13:25:00|1783.27|1767.27|1785.62|1769.62|1787.91|1771.91|1783.18|1767.18|137
1640352600000|2021-12-24 13:30:00|1785.54|1769.54|1785.2|1769.2|1785.69|1769.69|1781.07|1765.07|147
1640352900000|2021-12-24 13:35:00|1785.13|1769.13|1787.07|1771.07|1787.42|1771.42|1783.31|1767.31|153
1640353200000|2021-12-24 13:40:00|1786.84|1770.84|1793.23|1777.23|1793.71|1777.71|1786.7|1770.7|227
1640353500000|2021-12-24 13:45:00|1793.48|1777.48|1792.84|1776.84|1796.24|1780.24|1791.43|1775.43|187
1640353800000|2021-12-24 13:50:00|1793.16|1777.16|1785.81|1769.81|1793.36|1777.36|1785.44|1769.44|181
1640354100000|2021-12-24 13:55:00|1785.86|1769.86|1784.93|1768.93|1789.13|1773.13|1783.5|1767.5|185
1640354400000|2021-12-24 14:00:00|1784.88|1768.88|1785.39|1769.39|1788.59|1772.59|1781.63|1765.63|218
1640354700000|2021-12-24 14:05:00|1785.49|1769.49|1794.92|1778.92|1795.15|1779.15|1785.2|1769.2|178
1640355000000|2021-12-24 14:10:00|1795.19|1779.19|1801.22|1785.22|1802.21|1786.21|1793.91|1777.91|261
1640355300000|2021-12-24 14:15:00|1801.39|1785.39|1799.99|1783.99|1801.41|1785.41|1798.16|1782.16|218
1640355600000|2021-12-24 14:20:00|1800.05|1784.05|1793.06|1777.06|1800.44|1784.44|1792.82|1776.82|202
1640355900000|2021-12-24 14:25:00|1792.82|1776.82|1794.89|1778.89|1797.79|1781.79|1792.82|1776.82|222
1640356200000|2021-12-24 14:30:00|1794.86|1778.86|1796.93|1780.93|1797.77|1781.77|1794.49|1778.49|164
1640356500000|2021-12-24 14:35:00|1796.69|1780.69|1794.71|1778.71|1797.19|1781.19|1793.25|1777.25|128
1640356800000|2021-12-24 14:40:00|1794.94|1778.94|1794.52|1778.52|1795.53|1779.53|1791.88|1775.88|135
1640357100000|2021-12-24 14:45:00|1794.44|1778.44|1799.24|1783.24|1800|1784|1794.44|1778.44|178
1640357400000|2021-12-24 14:50:00|1799.28|1783.28|1793.55|1777.55|1802.24|1786.24|1793.55|1777.55|327
1640357700000|2021-12-24 14:55:00|1793.62|1777.62|1773.53|1757.53|1793.95|1777.95|1773.15|1757.15|376
1640358000000|2021-12-24 15:00:00|1773.42|1757.42|1753.9|1737.9|1773.42|1757.42|1750.7|1734.7|520
1640358300000|2021-12-24 15:05:00|1754.53|1738.53|1772.62|1756.62|1774.14|1758.14|1753.77|1737.77|457
1640358600000|2021-12-24 15:10:00|1772.88|1756.88|1767.51|1751.51|1775.12|1759.12|1767.11|1751.11|337
1640358900000|2021-12-24 15:15:00|1767.77|1751.77|1781.04|1765.04|1783.71|1767.71|1767.77|1751.77|366
1640359200000|2021-12-24 15:20:00|1780.92|1764.92|1780.91|1764.91|1784.76|1768.76|1778.45|1762.45|288
1640359500000|2021-12-24 15:25:00|1780.64|1764.64|1790.77|1774.77|1790.93|1774.93|1778.95|1762.95|369
1640359800000|2021-12-24 15:30:00|1790.67|1774.67|1791.31|1775.31|1799.1|1783.1|1790.64|1774.64|256
1640360100000|2021-12-24 15:35:00|1791.11|1775.11|1795.19|1779.19|1795.42|1779.42|1787.88|1771.88|332
1640360400000|2021-12-24 15:40:00|1795.04|1779.04|1797|1781|1797.2|1781.2|1787.88|1771.88|303
1640360700000|2021-12-24 15:45:00|1797.19|1781.19|1795.29|1779.29|1797.25|1781.25|1791.69|1775.69|343
1640361000000|2021-12-24 15:50:00|1795.37|1779.37|1804.44|1788.44|1804.52|1788.52|1795.33|1779.33|335
1640361300000|2021-12-24 15:55:00|1804.32|1788.32|1806.62|1790.62|1810.14|1794.14|1803.27|1787.27|365
1640361600000|2021-12-24 16:00:00|1806.77|1790.77|1814.71|1798.71|1818.7|1802.7|1806.62|1790.62|303
1640361900000|2021-12-24 16:05:00|1814.73|1798.73|1821.8|1805.8|1821.92|1805.92|1814.73|1798.73|376
1640362200000|2021-12-24 16:10:00|1821.88|1805.88|1828.69|1812.69|1831.98|1815.98|1821.72|1805.72|428
1640362500000|2021-12-24 16:15:00|1828.61|1812.61|1815.5|1799.5|1834.95|1818.95|1813.28|1797.28|377
1640362800000|2021-12-24 16:20:00|1815.3|1799.3|1820.84|1804.84|1821.1|1805.1|1812.82|1796.82|292
1640363100000|2021-12-24 16:25:00|1820.85|1804.85|1829.57|1813.57|1830.62|1814.62|1820.79|1804.79|305
1640363400000|2021-12-24 16:30:00|1829.58|1813.58|1822.41|1806.41|1829.58|1813.58|1819.3|1803.3|291
1640363700000|2021-12-24 16:35:00|1822.49|1806.49|1817.16|1801.16|1822.68|1806.68|1816.43|1800.43|255
1640364000000|2021-12-24 16:40:00|1817.17|1801.17|1802.13|1786.13|1821.44|1805.44|1802.13|1786.13|433
1640364300000|2021-12-24 16:45:00|1802.14|1786.14|1800.94|1784.94|1808.17|1792.17|1797.2|1781.2|329
1640364600000|2021-12-24 16:50:00|1801.03|1785.03|1810|1794|1810|1794|1799.85|1783.85|318
1640364900000|2021-12-24 16:55:00|1810.11|1794.11|1817.49|1801.49|1818.12|1802.12|1806.57|1790.57|337
1640365200000|2021-12-24 17:00:00|1817.45|1801.45|1816.49|1800.49|1823.95|1807.95|1816.49|1800.49|253
1640365500000|2021-12-24 17:05:00|1816.39|1800.39|1806.83|1790.83|1816.39|1800.39|1806.37|1790.37|236
1640365800000|2021-12-24 17:10:00|1807.02|1791.02|1811.91|1795.91|1811.91|1795.91|1805.16|1789.16|248
1640366100000|2021-12-24 17:15:00|1811.79|1795.79|1799.92|1783.92|1812.12|1796.12|1799.92|1783.92|251
1640366400000|2021-12-24 17:20:00|1800.12|1784.12|1800.06|1784.06|1802.28|1786.28|1797.73|1781.73|209
1640366700000|2021-12-24 17:25:00|1800.08|1784.08|1798.41|1782.41|1803.27|1787.27|1796.46|1780.46|240
1640367000000|2021-12-24 17:30:00|1798.38|1782.38|1807.75|1791.75|1808.13|1792.13|1798.38|1782.38|256
1640367300000|2021-12-24 17:35:00|1807.99|1791.99|1810.89|1794.89|1811.22|1795.22|1805.18|1789.18|246
1640367600000|2021-12-24 17:40:00|1810.62|1794.62|1809.45|1793.45|1811.44|1795.44|1806.83|1790.83|156
1640367900000|2021-12-24 17:45:00|1809.67|1793.67|1810.87|1794.87|1811.54|1795.54|1804.52|1788.52|221
1640368200000|2021-12-24 17:50:00|1810.88|1794.88|1813.66|1797.66|1815.3|1799.3|1810.88|1794.88|224
1640368500000|2021-12-24 17:55:00|1813.67|1797.67|1807.99|1791.99|1814.74|1798.74|1807.48|1791.48|244
1640368800000|2021-12-24 18:00:00|1808.09|1792.09|1811.7|1795.7|1812.14|1796.14|1807.84|1791.84|225
1640369100000|2021-12-24 18:05:00|1811.62|1795.62|1817.26|1801.26|1817.26|1801.26|1811.26|1795.26|204
1640369400000|2021-12-24 18:10:00|1817.22|1801.22|1816.91|1800.91|1817.4|1801.4|1812.38|1796.38|251
1640369700000|2021-12-24 18:15:00|1817.08|1801.08|1815.88|1799.88|1817.44|1801.44|1814.16|1798.16|171
1640370000000|2021-12-24 18:20:00|1816.02|1800.02|1816.44|1800.44|1817.35|1801.35|1812.18|1796.18|195
1640370300000|2021-12-24 18:25:00|1816.42|1800.42|1812.79|1796.79|1817.26|1801.26|1810.22|1794.22|214
1640370600000|2021-12-24 18:30:00|1812.88|1796.88|1818.1|1802.1|1818.39|1802.39|1811.12|1795.12|242
1640370900000|2021-12-24 18:35:00|1818.34|1802.34|1823.52|1807.52|1823.52|1807.52|1817.38|1801.38|189
1640371200000|2021-12-24 18:40:00|1823.73|1807.73|1819.51|1803.51|1825.37|1809.37|1817.45|1801.45|292
1640371500000|2021-12-24 18:45:00|1819.5|1803.5|1823.37|1807.37|1828.02|1812.02|1817.26|1801.26|230
1640371800000|2021-12-24 18:50:00|1823.68|1807.68|1823.65|1807.65|1829.58|1813.58|1823.26|1807.26|383
1640372100000|2021-12-24 18:55:00|1823.5|1807.5|1827.67|1811.67|1830.41|1814.41|1823.19|1807.19|323
1640372400000|2021-12-24 19:00:00|1827.89|1811.89|1827.66|1811.66|1832.61|1816.61|1825.15|1809.15|392
1640372700000|2021-12-24 19:05:00|1827.6|1811.6|1833.1|1817.1|1833.89|1817.89|1827.6|1811.6|221
1640373000000|2021-12-24 19:10:00|1833.09|1817.09|1831.8|1815.8|1836.07|1820.07|1829.34|1813.34|206
1640373300000|2021-12-24 19:15:00|1831.98|1815.98|1825.29|1809.29|1834.61|1818.61|1824.47|1808.47|306
1640373600000|2021-12-24 19:20:00|1825.31|1809.31|1821.22|1805.22|1825.68|1809.68|1817.46|1801.46|247
1640373900000|2021-12-24 19:25:00|1821.19|1805.19|1814.24|1798.24|1821.19|1805.19|1813.76|1797.76|181
1640374200000|2021-12-24 19:30:00|1814.03|1798.03|1807.62|1791.62|1816.68|1800.68|1807.62|1791.62|291
1640374500000|2021-12-24 19:35:00|1807.53|1791.53|1810.08|1794.08|1811.67|1795.67|1805.56|1789.56|286
1640374800000|2021-12-24 19:40:00|1809.99|1793.99|1803.51|1787.51|1810.93|1794.93|1800.35|1784.35|307
1640375100000|2021-12-24 19:45:00|1803.4|1787.4|1800.84|1784.84|1805.07|1789.07|1800.66|1784.66|167
1640375400000|2021-12-24 19:50:00|1800.8|1784.8|1799.47|1783.47|1802.7|1786.7|1796.32|1780.32|274
1640375700000|2021-12-24 19:55:00|1799.45|1783.45|1801.17|1785.17|1801.85|1785.85|1797.12|1781.12|339
1640376000000|2021-12-24 20:00:00|1801|1785|1800.02|1784.02|1806.68|1790.68|1796.62|1780.62|424
1640376300000|2021-12-24 20:05:00|1800.13|1784.13|1787.25|1771.25|1801.22|1785.22|1785.58|1769.58|335
1640376600000|2021-12-24 20:10:00|1787.09|1771.09|1797.22|1781.22|1797.75|1781.75|1787.09|1771.09|350
1640376900000|2021-12-24 20:15:00|1797.29|1781.29|1800.75|1784.75|1802.21|1786.21|1797.29|1781.29|294
1640377200000|2021-12-24 20:20:00|1801.02|1785.02|1794.21|1778.21|1801.38|1785.38|1791.63|1775.63|266
1640377500000|2021-12-24 20:25:00|1794.28|1778.28|1789.7|1773.7|1796.4|1780.4|1789.03|1773.03|253
1640377800000|2021-12-24 20:30:00|1789.73|1773.73|1795.46|1779.46|1795.59|1779.59|1786.12|1770.12|275
1640378100000|2021-12-24 20:35:00|1795.33|1779.33|1800.45|1784.45|1800.45|1784.45|1793.39|1777.39|253
1640378400000|2021-12-24 20:40:00|1800.34|1784.34|1804.28|1788.28|1804.28|1788.28|1800.16|1784.16|249
1640378700000|2021-12-24 20:45:00|1804.2|1788.2|1805.34|1789.34|1805.58|1789.58|1801.25|1785.25|217
1640379000000|2021-12-24 20:50:00|1805.11|1789.11|1799.2|1783.2|1805.11|1789.11|1796.42|1780.42|207
1640379300000|2021-12-24 20:55:00|1799.18|1783.18|1799.45|1783.45|1801.21|1785.21|1796.35|1780.35|195
1640379600000|2021-12-24 21:00:00|1799.51|1783.51|1798.26|1782.26|1801.91|1785.91|1794.67|1778.67|268
1640379900000|2021-12-24 21:05:00|1798.2|1782.2|1800.26|1784.26|1800.46|1784.46|1795.57|1779.57|194
1640380200000|2021-12-24 21:10:00|1800.08|1784.08|1794.88|1778.88|1800.66|1784.66|1794.88|1778.88|139
1640380500000|2021-12-24 21:15:00|1794.83|1778.83|1794.75|1778.75|1797.7|1781.7|1792.15|1776.15|185
1640380800000|2021-12-24 21:20:00|1795.09|1779.09|1795.67|1779.67|1796.85|1780.85|1793.99|1777.99|149
1640381100000|2021-12-24 21:25:00|1795.52|1779.52|1802.82|1786.82|1803.55|1787.55|1795.52|1779.52|192
1640381400000|2021-12-24 21:30:00|1802.54|1786.54|1799.32|1783.32|1804.31|1788.31|1799.19|1783.19|182
1640381700000|2021-12-24 21:35:00|1799.6|1783.6|1796.51|1780.51|1799.68|1783.68|1792.22|1776.22|185
1640382000000|2021-12-24 21:40:00|1796.38|1780.38|1792.3|1776.3|1797.56|1781.56|1791.09|1775.09|180
1640382300000|2021-12-24 21:45:00|1791.81|1775.81|1793.76|1777.76|1797.31|1781.31|1791.81|1775.81|180
1640382600000|2021-12-24 21:50:00|1793.87|1777.87|1797.62|1781.62|1797.74|1781.74|1793.61|1777.61|130
1640382900000|2021-12-24 21:55:00|1797.71|1781.71|1792.28|1776.28|1798.74|1782.74|1792.28|1776.28|148
1640505300000|2021-12-26 07:55:00|1792.52|1776.52|1700.5|1684.5|1792.52|1776.52|1700|1684|4
1640505600000|2021-12-26 08:00:00|1700|1684|1701.49|1685.49|1703.17|1687.17|1699.62|1683.62|162
1640505900000|2021-12-26 08:05:00|1701.56|1685.56|1702.86|1686.86|1702.86|1686.86|1700.07|1684.07|128
1640506200000|2021-12-26 08:10:00|1702.82|1686.82|1704.75|1688.75|1704.75|1688.75|1700.66|1684.66|267
1640506500000|2021-12-26 08:15:00|1704.63|1688.63|1710.07|1694.07|1710.07|1694.07|1703.58|1687.58|196
1640506800000|2021-12-26 08:20:00|1710.12|1694.12|1709.6|1693.6|1711.23|1695.23|1709.21|1693.21|283
1640507100000|2021-12-26 08:25:00|1709.47|1693.47|1706.71|1690.71|1709.92|1693.92|1704.15|1688.15|169
1640507400000|2021-12-26 08:30:00|1707|1691|1706.38|1690.38|1707.44|1691.44|1704.73|1688.73|198
1640507700000|2021-12-26 08:35:00|1706.37|1690.37|1701.4|1685.4|1706.44|1690.44|1701.4|1685.4|71
1640508000000|2021-12-26 08:40:00|1701.21|1685.21|1700.07|1684.07|1703.72|1687.72|1700.07|1684.07|90
1640508300000|2021-12-26 08:45:00|1699.88|1683.88|1698.22|1682.22|1700.29|1684.29|1698.05|1682.05|121
1640508600000|2021-12-26 08:50:00|1697.98|1681.98|1698.48|1682.48|1700.61|1684.61|1697.56|1681.56|136
1640508900000|2021-12-26 08:55:00|1698.39|1682.39|1702.19|1686.19|1702.2|1686.2|1696.63|1680.63|85
1640509200000|2021-12-26 09:00:00|1702.07|1686.07|1700.83|1684.83|1702.45|1686.45|1699.99|1683.99|116
1640509500000|2021-12-26 09:05:00|1700.72|1684.72|1702.39|1686.39|1703.25|1687.25|1700.37|1684.37|197
1640509800000|2021-12-26 09:10:00|1702.43|1686.43|1706.21|1690.21|1707.05|1691.05|1701.33|1685.33|136
1640510100000|2021-12-26 09:15:00|1706.05|1690.05|1705.7|1689.7|1706.44|1690.44|1703.83|1687.83|121
1640510400000|2021-12-26 09:20:00|1705.71|1689.71|1712.19|1696.19|1712.3|1696.3|1705.7|1689.7|111
1640510700000|2021-12-26 09:25:00|1712.11|1696.11|1708.62|1692.62|1712.19|1696.19|1707.54|1691.54|154
1640511000000|2021-12-26 09:30:00|1708.6|1692.6|1709.07|1693.07|1711.21|1695.21|1705.74|1689.74|255
1640511300000|2021-12-26 09:35:00|1709.15|1693.15|1712.43|1696.43|1713.53|1697.53|1709.15|1693.15|174
1640511600000|2021-12-26 09:40:00|1712.36|1696.36|1712.75|1696.75|1715.09|1699.09|1711.99|1695.99|212
1640511900000|2021-12-26 09:45:00|1712.78|1696.78|1716.76|1700.76|1717.63|1701.63|1712.78|1696.78|236
1640512200000|2021-12-26 09:50:00|1716.98|1700.98|1712.11|1696.11|1717.31|1701.31|1712.11|1696.11|174
1640512500000|2021-12-26 09:55:00|1712.03|1696.03|1713.33|1697.33|1717.32|1701.32|1712.03|1696.03|213
1640512800000|2021-12-26 10:00:00|1713.29|1697.29|1714.23|1698.23|1716.86|1700.86|1713.24|1697.24|171
1640513100000|2021-12-26 10:05:00|1713.98|1697.98|1711.02|1695.02|1713.98|1697.98|1709.84|1693.84|149
1640513400000|2021-12-26 10:10:00|1711.05|1695.05|1709.48|1693.48|1712.54|1696.54|1708.32|1692.32|163
1640513700000|2021-12-26 10:15:00|1709.29|1693.29|1711.64|1695.64|1711.64|1695.64|1709.05|1693.05|90
1640514000000|2021-12-26 10:20:00|1711.78|1695.78|1711.07|1695.07|1711.99|1695.99|1710.69|1694.69|80
1640514300000|2021-12-26 10:25:00|1711.06|1695.06|1712.14|1696.14|1714.32|1698.32|1710.94|1694.94|174
1640514600000|2021-12-26 10:30:00|1712.15|1696.15|1711.76|1695.76|1714.01|1698.01|1711.76|1695.76|114
1640514900000|2021-12-26 10:35:00|1712.07|1696.07|1715.29|1699.29|1716.01|1700.01|1711.03|1695.03|159
1640515200000|2021-12-26 10:40:00|1715.32|1699.32|1716.63|1700.63|1717.5|1701.5|1714.36|1698.36|109
1640515500000|2021-12-26 10:45:00|1717.07|1701.07|1718.51|1702.51|1718.51|1702.51|1714.71|1698.71|162
1640515800000|2021-12-26 10:50:00|1718.52|1702.52|1714.93|1698.93|1718.98|1702.98|1714.53|1698.53|156
1640516100000|2021-12-26 10:55:00|1714.68|1698.68|1713.46|1697.46|1716.17|1700.17|1713.32|1697.32|176
1640516400000|2021-12-26 11:00:00|1713.56|1697.56|1713.05|1697.05|1714.07|1698.07|1712.49|1696.49|160
1640516700000|2021-12-26 11:05:00|1713.17|1697.17|1713.34|1697.34|1714.44|1698.44|1712.02|1696.02|162
1640517000000|2021-12-26 11:10:00|1713.23|1697.23|1711.49|1695.49|1714.13|1698.13|1711.32|1695.32|157
1640517300000|2021-12-26 11:15:00|1711.58|1695.58|1707.95|1691.95|1711.78|1695.78|1705.65|1689.65|163
1640517600000|2021-12-26 11:20:00|1707.92|1691.92|1706.95|1690.95|1707.95|1691.95|1704.54|1688.54|104
1640517900000|2021-12-26 11:25:00|1707.04|1691.04|1708.37|1692.37|1708.6|1692.6|1706.43|1690.43|62
1640518200000|2021-12-26 11:30:00|1708.27|1692.27|1706.68|1690.68|1709.61|1693.61|1705.5|1689.5|73
1640518500000|2021-12-26 11:35:00|1706.63|1690.63|1702.1|1686.1|1707.05|1691.05|1701.43|1685.43|143
1640518800000|2021-12-26 11:40:00|1701.71|1685.71|1701.61|1685.61|1701.74|1685.74|1696.33|1680.33|196
1640519100000|2021-12-26 11:45:00|1701.52|1685.52|1689.78|1673.78|1703.15|1687.15|1683.2|1667.2|341
1640519400000|2021-12-26 11:50:00|1689.55|1673.55|1693.17|1677.17|1694.51|1678.51|1688.01|1672.01|336
1640519700000|2021-12-26 11:55:00|1692.98|1676.98|1699.51|1683.51|1700.43|1684.43|1692.72|1676.72|204
1640520000000|2021-12-26 12:00:00|1699.48|1683.48|1700.69|1684.69|1702.27|1686.27|1692.47|1676.47|313
1640520300000|2021-12-26 12:05:00|1700.63|1684.63|1701.22|1685.22|1703.35|1687.35|1698.52|1682.52|248
1640520600000|2021-12-26 12:10:00|1701.31|1685.31|1700.98|1684.98|1702.25|1686.25|1699.97|1683.97|161
1640520900000|2021-12-26 12:15:00|1701|1685|1704.62|1688.62|1704.89|1688.89|1700.54|1684.54|173
1640521200000|2021-12-26 12:20:00|1704.76|1688.76|1702.9|1686.9|1704.76|1688.76|1701.19|1685.19|95
1640521500000|2021-12-26 12:25:00|1702.68|1686.68|1698.98|1682.98|1702.9|1686.9|1694.46|1678.46|276
1640521800000|2021-12-26 12:30:00|1698.88|1682.88|1700.51|1684.51|1702.83|1686.83|1698.56|1682.56|229
1640522100000|2021-12-26 12:35:00|1700.5|1684.5|1705.48|1689.48|1706.9|1690.9|1700.5|1684.5|248
1640522400000|2021-12-26 12:40:00|1705.49|1689.49|1710.55|1694.55|1710.55|1694.55|1705.49|1689.49|274
1640522700000|2021-12-26 12:45:00|1710.65|1694.65|1715.6|1699.6|1715.6|1699.6|1708.52|1692.52|242
1640523000000|2021-12-26 12:50:00|1715.42|1699.42|1714.53|1698.53|1716.87|1700.87|1712.13|1696.13|210
1640523300000|2021-12-26 12:55:00|1714.7|1698.7|1716.39|1700.39|1717.95|1701.95|1714.57|1698.57|258
1640523600000|2021-12-26 13:00:00|1716.2|1700.2|1714.73|1698.73|1716.96|1700.96|1713.45|1697.45|136
1640523900000|2021-12-26 13:05:00|1714.86|1698.86|1716.18|1700.18|1719.39|1703.39|1714.55|1698.55|148
1640524200000|2021-12-26 13:10:00|1716.15|1700.15|1716.76|1700.76|1717.96|1701.96|1714.85|1698.85|188
1640524500000|2021-12-26 13:15:00|1716.79|1700.79|1717.53|1701.53|1721.5|1705.5|1715.9|1699.9|193
1640524800000|2021-12-26 13:20:00|1717.86|1701.86|1717.84|1701.84|1721.39|1705.39|1717.21|1701.21|235
1640525100000|2021-12-26 13:25:00|1717.7|1701.7|1715.88|1699.88|1719.03|1703.03|1715.33|1699.33|163
1640525400000|2021-12-26 13:30:00|1715.94|1699.94|1718.62|1702.62|1719.71|1703.71|1715.94|1699.94|132
1640525700000|2021-12-26 13:35:00|1718.56|1702.56|1716.42|1700.42|1719.36|1703.36|1716.42|1700.42|112
1640526000000|2021-12-26 13:40:00|1716.58|1700.58|1712.95|1696.95|1716.92|1700.92|1712.95|1696.95|155
1640526300000|2021-12-26 13:45:00|1712.66|1696.66|1715.99|1699.99|1717.52|1701.52|1712.66|1696.66|159
1640526600000|2021-12-26 13:50:00|1716|1700|1717.3|1701.3|1718.25|1702.25|1714.7|1698.7|218
1640526900000|2021-12-26 13:55:00|1717.48|1701.48|1721.63|1705.63|1721.65|1705.65|1717.25|1701.25|209
1640527200000|2021-12-26 14:00:00|1721.62|1705.62|1723.17|1707.17|1723.48|1707.48|1720.84|1704.84|169
1640527500000|2021-12-26 14:05:00|1723.18|1707.18|1729.7|1713.7|1729.7|1713.7|1721.46|1705.46|185
1640527800000|2021-12-26 14:10:00|1730|1714|1731.18|1715.18|1734.69|1718.69|1729.59|1713.59|183
1640528100000|2021-12-26 14:15:00|1731.03|1715.03|1721.44|1705.44|1731.03|1715.03|1719.66|1703.66|209
1640528400000|2021-12-26 14:20:00|1721.47|1705.47|1724.22|1708.22|1725.09|1709.09|1719.23|1703.23|217
1640528700000|2021-12-26 14:25:00|1724.44|1708.44|1722.18|1706.18|1724.48|1708.48|1719.55|1703.55|174
1640529000000|2021-12-26 14:30:00|1722.36|1706.36|1725.38|1709.38|1727.28|1711.28|1722.36|1706.36|214
1640529300000|2021-12-26 14:35:00|1725.41|1709.41|1724.74|1708.74|1727.26|1711.26|1724.51|1708.51|116
1640529600000|2021-12-26 14:40:00|1725.09|1709.09|1731.48|1715.48|1732.88|1716.88|1725.01|1709.01|163
1640529900000|2021-12-26 14:45:00|1731.21|1715.21|1728.67|1712.67|1731.5|1715.5|1726.64|1710.64|243
1640530200000|2021-12-26 14:50:00|1728.74|1712.74|1735.85|1719.85|1735.98|1719.98|1728.71|1712.71|181
1640530500000|2021-12-26 14:55:00|1735.84|1719.84|1733.14|1717.14|1735.88|1719.88|1732.24|1716.24|187
1640530800000|2021-12-26 15:00:00|1733.16|1717.16|1733.33|1717.33|1735.41|1719.41|1733.03|1717.03|169
1640531100000|2021-12-26 15:05:00|1733.32|1717.32|1733.31|1717.31|1735.42|1719.42|1732.23|1716.23|155
1640531400000|2021-12-26 15:10:00|1733.13|1717.13|1733.99|1717.99|1734.74|1718.74|1732.45|1716.45|115
1640531700000|2021-12-26 15:15:00|1734.22|1718.22|1742.38|1726.38|1742.71|1726.71|1733.99|1717.99|268
1640532000000|2021-12-26 15:20:00|1742.39|1726.39|1744.69|1728.69|1746.02|1730.02|1739.26|1723.26|349
1640532300000|2021-12-26 15:25:00|1744.51|1728.51|1744.7|1728.7|1745.4|1729.4|1742.61|1726.61|253
1640532600000|2021-12-26 15:30:00|1744.6|1728.6|1746.72|1730.72|1748.71|1732.71|1739.9|1723.9|254
1640532900000|2021-12-26 15:35:00|1746.6|1730.6|1747.46|1731.46|1748.81|1732.81|1745.67|1729.67|175
1640533200000|2021-12-26 15:40:00|1747.57|1731.57|1744.83|1728.83|1748.37|1732.37|1744.49|1728.49|161
1640533500000|2021-12-26 15:45:00|1745.04|1729.04|1740.27|1724.27|1745.45|1729.45|1737.64|1721.64|200
1640533800000|2021-12-26 15:50:00|1740.42|1724.42|1745.87|1729.87|1747.88|1731.88|1740.33|1724.33|250
1640534100000|2021-12-26 15:55:00|1746.13|1730.13|1742.2|1726.2|1746.14|1730.14|1742.2|1726.2|94
1640534400000|2021-12-26 16:00:00|1742.21|1726.21|1744.38|1728.38|1746.41|1730.41|1742.2|1726.2|208
1640534700000|2021-12-26 16:05:00|1744.44|1728.44|1743.12|1727.12|1746.58|1730.58|1742.39|1726.39|171
1640535000000|2021-12-26 16:10:00|1743.13|1727.13|1743.44|1727.44|1745.88|1729.88|1743.13|1727.13|231
1640535300000|2021-12-26 16:15:00|1743.51|1727.51|1748.53|1732.53|1750.58|1734.58|1743.41|1727.41|241
1640535600000|2021-12-26 16:20:00|1748.51|1732.51|1750.07|1734.07|1751.24|1735.24|1747.43|1731.43|130
1640535900000|2021-12-26 16:25:00|1750.21|1734.21|1754.83|1738.83|1755.36|1739.36|1750.07|1734.07|158
1640536200000|2021-12-26 16:30:00|1754.89|1738.89|1763.34|1747.34|1763.43|1747.43|1754.89|1738.89|306
1640536500000|2021-12-26 16:35:00|1763.43|1747.43|1755.49|1739.49|1764.6|1748.6|1752.27|1736.27|286
1640536800000|2021-12-26 16:40:00|1755.65|1739.65|1762.48|1746.48|1762.48|1746.48|1754.85|1738.85|309
1640537100000|2021-12-26 16:45:00|1762.7|1746.7|1765.31|1749.31|1770.29|1754.29|1761.56|1745.56|322
1640537400000|2021-12-26 16:50:00|1765.24|1749.24|1767.6|1751.6|1771.24|1755.24|1765.23|1749.23|163
1640537700000|2021-12-26 16:55:00|1767.69|1751.69|1768.13|1752.13|1769.53|1753.53|1767.44|1751.44|134
1640538000000|2021-12-26 17:00:00|1768.08|1752.08|1766.29|1750.29|1770.76|1754.76|1765.43|1749.43|184
1640538300000|2021-12-26 17:05:00|1766.35|1750.35|1768.26|1752.26|1768.26|1752.26|1765.68|1749.68|95
1640538600000|2021-12-26 17:10:00|1768.31|1752.31|1769|1753|1770.45|1754.45|1767.32|1751.32|126
1640538900000|2021-12-26 17:15:00|1768.87|1752.87|1768.35|1752.35|1770.52|1754.52|1768.35|1752.35|114
1640539200000|2021-12-26 17:20:00|1768.69|1752.69|1769.29|1753.29|1770.59|1754.59|1768.69|1752.69|68
1640539500000|2021-12-26 17:25:00|1769.2|1753.2|1769.35|1753.35|1770.75|1754.75|1768.42|1752.42|155
1640539800000|2021-12-26 17:30:00|1769.37|1753.37|1772.13|1756.13|1772.26|1756.26|1768.94|1752.94|169
1640540100000|2021-12-26 17:35:00|1772.31|1756.31|1773.06|1757.06|1773.93|1757.93|1772.26|1756.26|157
1640540400000|2021-12-26 17:40:00|1772.79|1756.79|1776.4|1760.4|1776.91|1760.91|1771.93|1755.93|199
1640540700000|2021-12-26 17:45:00|1776.5|1760.5|1776.2|1760.2|1777.44|1761.44|1774.51|1758.51|117
1640541000000|2021-12-26 17:50:00|1776.22|1760.22|1780.56|1764.56|1783.3|1767.3|1776.22|1760.22|238
1640541300000|2021-12-26 17:55:00|1780.45|1764.45|1781.89|1765.89|1782.71|1766.71|1770.26|1754.26|362
1640541600000|2021-12-26 18:00:00|1781.67|1765.67|1780.77|1764.77|1782.47|1766.47|1774.62|1758.62|307
1640541900000|2021-12-26 18:05:00|1780.78|1764.78|1783.37|1767.37|1787.93|1771.93|1780.48|1764.48|343
1640542200000|2021-12-26 18:10:00|1783.61|1767.61|1786|1770|1787.82|1771.82|1783.03|1767.03|216
1640542500000|2021-12-26 18:15:00|1786.13|1770.13|1786.81|1770.81|1788.16|1772.16|1785.97|1769.97|204
1640542800000|2021-12-26 18:20:00|1786.66|1770.66|1790.14|1774.14|1791.13|1775.13|1786.66|1770.66|265
1640543100000|2021-12-26 18:25:00|1790.42|1774.42|1790.6|1774.6|1790.6|1774.6|1787.65|1771.65|203
1640543400000|2021-12-26 18:30:00|1790.63|1774.63|1803.81|1787.81|1803.81|1787.81|1790.62|1774.62|254
1640543700000|2021-12-26 18:35:00|1803.72|1787.72|1801.87|1785.87|1803.73|1787.73|1794.94|1778.94|281
1640544000000|2021-12-26 18:40:00|1801.93|1785.93|1804.91|1788.91|1805.13|1789.13|1800.72|1784.72|275
1640544300000|2021-12-26 18:45:00|1804.92|1788.92|1800.14|1784.14|1806.08|1790.08|1800.14|1784.14|200
1640544600000|2021-12-26 18:50:00|1799.8|1783.8|1793.75|1777.75|1800.28|1784.28|1793.75|1777.75|165
1640544900000|2021-12-26 18:55:00|1793.73|1777.73|1800.49|1784.49|1805.51|1789.51|1793.73|1777.73|285
1640545200000|2021-12-26 19:00:00|1800.48|1784.48|1802.65|1786.65|1807.11|1791.11|1800.48|1784.48|288
1640545500000|2021-12-26 19:05:00|1802.63|1786.63|1806.29|1790.29|1807.68|1791.68|1801.39|1785.39|198
1640545800000|2021-12-26 19:10:00|1806.03|1790.03|1811.64|1795.64|1812.35|1796.35|1806.03|1790.03|260
1640546100000|2021-12-26 19:15:00|1811.73|1795.73|1819.67|1803.67|1823.57|1807.57|1811.73|1795.73|326
1640546400000|2021-12-26 19:20:00|1819.59|1803.59|1816.81|1800.81|1821.62|1805.62|1808.03|1795.7|288
1640546700000|2021-12-26 19:25:00|1816.14|1800.14|1821.29|1805.29|1823.58|1807.58|1816.14|1800.14|203
1640547000000|2021-12-26 19:30:00|1821.43|1805.43|1827.31|1811.31|1827.55|1811.55|1821.39|1805.39|232
1640547300000|2021-12-26 19:35:00|1827.35|1811.35|1829.59|1813.59|1830.52|1814.52|1825.19|1809.19|225
1640547600000|2021-12-26 19:40:00|1829.49|1813.49|1825.68|1809.68|1832.47|1816.47|1825.68|1809.68|192
1640547900000|2021-12-26 19:45:00|1825.78|1809.78|1833.17|1817.17|1833.27|1817.27|1825.78|1809.78|169
1640548200000|2021-12-26 19:50:00|1833.02|1817.02|1840.86|1824.86|1842.42|1826.42|1831.33|1815.33|211
1640548500000|2021-12-26 19:55:00|1840.82|1824.82|1841.24|1825.24|1846.38|1830.38|1838.58|1822.58|218
1640548800000|2021-12-26 20:00:00|1841.25|1825.25|1844.32|1828.32|1847.69|1831.69|1841.11|1825.11|219
1640549100000|2021-12-26 20:05:00|1843.91|1827.91|1846.66|1830.66|1846.77|1830.77|1839.59|1823.59|220
1640549400000|2021-12-26 20:10:00|1846.74|1830.74|1847.67|1831.67|1851.77|1835.77|1846.74|1830.74|254
1640549700000|2021-12-26 20:15:00|1847.5|1831.5|1852.33|1836.33|1852.33|1836.33|1847.5|1831.5|192
1640550000000|2021-12-26 20:20:00|1852.57|1836.57|1848.72|1832.72|1858.16|1842.16|1848.06|1832.06|195
1640550300000|2021-12-26 20:25:00|1848.81|1832.81|1845.22|1829.22|1849.83|1833.83|1842.69|1826.69|209
1640550600000|2021-12-26 20:30:00|1845.38|1829.38|1841.88|1824.38|1845.41|1829.41|1838.43|1820.93|205
1640550900000|2021-12-26 20:35:00|1842.16|1824.66|1839.55|1822.05|1843.05|1825.55|1839.48|1821.98|123
1640551200000|2021-12-26 20:40:00|1839.57|1822.07|1841.05|1823.55|1844.38|1826.88|1839.57|1822.07|202
1640551500000|2021-12-26 20:45:00|1840.98|1823.48|1852.51|1835.01|1853.69|1836.19|1840.98|1823.48|228
1640551800000|2021-12-26 20:50:00|1852.42|1834.92|1857.69|1840.19|1857.71|1840.21|1852.01|1834.51|238
1640552100000|2021-12-26 20:55:00|1857.63|1840.13|1861.06|1843.56|1864.73|1847.23|1853.54|1836.04|253
1640552400000|2021-12-26 21:00:00|1861.05|1843.55|1849.58|1832.08|1861.05|1843.55|1847|1829.5|272
1640552700000|2021-12-26 21:05:00|1849.59|1832.09|1843.04|1825.54|1852.66|1835.16|1842.61|1825.11|271
1640553000000|2021-12-26 21:10:00|1842.82|1825.32|1839.01|1821.51|1842.97|1825.47|1832.14|1814.64|313
1640553300000|2021-12-26 21:15:00|1838.92|1821.42|1847.04|1829.54|1847.04|1829.54|1836.64|1819.14|240
1640553600000|2021-12-26 21:20:00|1846.86|1829.36|1847.27|1829.77|1851.93|1834.43|1846.26|1828.76|187
1640553900000|2021-12-26 21:25:00|1847.18|1829.68|1851.35|1833.85|1854.33|1836.83|1847.17|1829.67|272
1640554200000|2021-12-26 21:30:00|1851.43|1833.93|1855.41|1837.91|1856.69|1839.19|1851.24|1833.74|278
1640554500000|2021-12-26 21:35:00|1855.5|1838|1861.23|1843.73|1862.77|1845.27|1855.17|1837.67|441
1640554800000|2021-12-26 21:40:00|1861.4|1843.9|1861.39|1843.89|1864.44|1846.94|1860.42|1842.92|292
1640555100000|2021-12-26 21:45:00|1861.45|1843.95|1861.46|1843.96|1863.96|1846.46|1859.42|1841.92|313
1640555400000|2021-12-26 21:50:00|1861.44|1843.94|1869.28|1851.78|1872.92|1855.42|1859.75|1842.25|372
1640555700000|2021-12-26 21:55:00|1869.38|1851.88|1862.72|1845.22|1872.02|1854.52|1861.16|1843.66|383
1640556000000|2021-12-26 22:00:00|1862.66|1845.16|1874.05|1858.05|1874.05|1858.05|1862.66|1845.16|271
1640556300000|2021-12-26 22:05:00|1874.02|1858.02|1875.4|1859.4|1879.02|1863.02|1868.88|1852.88|299
1640556600000|2021-12-26 22:10:00|1875.75|1859.75|1873.74|1857.74|1877.55|1861.55|1872.5|1856.5|247
1640556900000|2021-12-26 22:15:00|1873.72|1857.72|1873.82|1857.82|1876.06|1860.06|1872.6|1856.6|183
1640557200000|2021-12-26 22:20:00|1874|1858|1880.16|1864.16|1881.1|1865.1|1874|1858|162
1640557500000|2021-12-26 22:25:00|1879.74|1863.74|1882.68|1866.68|1882.68|1866.68|1877.39|1861.39|120
1640557800000|2021-12-26 22:30:00|1882.8|1866.8|1886.32|1870.32|1887|1871|1882.6|1866.6|87
1640558100000|2021-12-26 22:35:00|1886.14|1870.14|1882.3|1866.3|1886.49|1870.49|1879|1863|229
1640558400000|2021-12-26 22:40:00|1882.1|1866.1|1874.15|1858.15|1882.1|1866.1|1873.46|1857.46|123
1640558700000|2021-12-26 22:45:00|1874.25|1858.25|1869.9|1853.9|1874.3|1858.3|1865|1849|162
1640559000000|2021-12-26 22:50:00|1870.12|1854.12|1875.43|1859.43|1876.01|1860.01|1869.49|1853.49|188
1640559300000|2021-12-26 22:55:00|1875.68|1859.68|1873.17|1857.17|1876.94|1860.94|1869|1853|208
1640559600000|2021-12-26 23:00:00|1872.92|1856.92|1874.97|1858.97|1876.69|1860.69|1866.43|1850.43|351
1640559900000|2021-12-26 23:05:00|1875.54|1859.54|1869.75|1853.75|1877.64|1861.64|1866.92|1850.92|340
1640560200000|2021-12-26 23:10:00|1869.71|1853.71|1870.82|1854.82|1875.35|1859.35|1869.35|1853.35|226
1640560500000|2021-12-26 23:15:00|1870.07|1854.07|1871.5|1855.5|1873|1857|1870.07|1854.07|227
1640560800000|2021-12-26 23:20:00|1871.25|1855.25|1872.31|1856.31|1873.65|1857.65|1870.16|1854.16|126
1640561100000|2021-12-26 23:25:00|1872.41|1856.41|1868.75|1852.75|1872.5|1856.5|1865.5|1849.5|208
1640561400000|2021-12-26 23:30:00|1868.65|1852.65|1870.4|1854.4|1871.75|1855.75|1867.6|1851.6|201
1640561700000|2021-12-26 23:35:00|1870.29|1854.29|1870.72|1854.72|1873.19|1857.19|1868.7|1852.7|137
1640562000000|2021-12-26 23:40:00|1870.5|1854.5|1870|1854|1872.2|1856.2|1868.95|1852.95|125
1640562300000|2021-12-26 23:45:00|1870.25|1854.25|1870.63|1854.63|1871.9|1855.9|1869.35|1853.35|130
1640562600000|2021-12-26 23:50:00|1871.09|1855.09|1875.95|1859.95|1876.21|1860.21|1869.85|1853.85|152
1640562900000|2021-12-26 23:55:00|1875.45|1859.45|1874.09|1858.09|1876.12|1860.12|1873.5|1857.5|123
1640563200000|2021-12-27 00:00:00|1874.1|1858.1|1878.7|1862.7|1880.5|1864.5|1874.1|1858.1|218
1640563500000|2021-12-27 00:05:00|1879.01|1863.01|1875.51|1859.51|1881.5|1865.5|1873.6|1857.6|237
1640563800000|2021-12-27 00:10:00|1875.4|1859.4|1876.14|1860.14|1877.34|1861.34|1871.6|1855.6|167
1640564100000|2021-12-27 00:15:00|1876.13|1860.13|1878.16|1862.16|1880.2|1864.2|1874.5|1858.5|226
1640564400000|2021-12-27 00:20:00|1877.99|1861.99|1880.13|1864.13|1881|1865|1877.59|1861.59|165
1640564700000|2021-12-27 00:25:00|1880.2|1864.2|1878.16|1862.16|1880.48|1864.48|1877.32|1861.32|153
1640565000000|2021-12-27 00:30:00|1878.45|1862.45|1888.28|1872.28|1890.43|1874.43|1877.94|1861.94|212
1640565300000|2021-12-27 00:35:00|1888.1|1872.1|1871.79|1855.79|1889.14|1873.14|1870.62|1854.62|314
1640565600000|2021-12-27 00:40:00|1872|1856|1870.72|1854.72|1872|1856|1861.91|1845.91|304
1640565900000|2021-12-27 00:45:00|1870.5|1854.5|1865.5|1849.5|1877.31|1861.31|1863.43|1847.43|260
1640566200000|2021-12-27 00:50:00|1865.52|1849.52|1872.77|1856.77|1872.77|1856.77|1865.5|1849.5|258
1640566500000|2021-12-27 00:55:00|1872.59|1856.59|1881.06|1865.06|1881.4|1865.4|1871.2|1855.2|280
1640566800000|2021-12-27 01:00:00|1881.35|1865.35|1880.51|1864.51|1883.99|1867.99|1875.38|1859.38|246
1640567100000|2021-12-27 01:05:00|1880.65|1864.65|1885.13|1869.13|1888.82|1872.82|1880.65|1864.65|233
1640567400000|2021-12-27 01:10:00|1885.12|1869.12|1882.7|1866.7|1889.13|1873.13|1881|1865|240
1640567700000|2021-12-27 01:15:00|1882.73|1866.73|1885.3|1869.3|1886.85|1870.85|1880.24|1864.24|229
1640568000000|2021-12-27 01:20:00|1884.7|1868.7|1883.5|1867.5|1888.5|1872.5|1883.18|1867.18|182
1640568300000|2021-12-27 01:25:00|1883.32|1867.32|1884.83|1868.83|1886.56|1870.56|1883.31|1867.31|127
1640568600000|2021-12-27 01:30:00|1884.8|1868.8|1884.9|1868.9|1885.5|1869.5|1882.5|1866.5|97
1640568900000|2021-12-27 01:35:00|1885.09|1869.09|1892.94|1876.94|1895.44|1879.44|1884.5|1868.5|201
1640569200000|2021-12-27 01:40:00|1892.92|1876.92|1895.8|1879.8|1897.27|1881.27|1891.5|1875.5|180
1640569500000|2021-12-27 01:45:00|1895.55|1879.55|1901.32|1885.32|1913.93|1897.93|1895.55|1879.55|305
1640569800000|2021-12-27 01:50:00|1901.31|1885.31|1905.4|1889.4|1907.13|1891.13|1898.5|1882.5|313
1640570100000|2021-12-27 01:55:00|1905.07|1889.07|1912.5|1896.5|1913.15|1897.15|1903.03|1887.03|356
1640570400000|2021-12-27 02:00:00|1912.7|1896.7|1908.5|1892.5|1920.22|1904.22|1908.5|1892.5|346
1640570700000|2021-12-27 02:05:00|1908.36|1892.36|1907.5|1891.5|1912.18|1896.18|1907|1891|244
1640571000000|2021-12-27 02:10:00|1907.39|1891.39|1905.2|1889.2|1908.85|1892.85|1904.5|1888.5|232
1640571300000|2021-12-27 02:15:00|1905.12|1889.12|1907.3|1891.3|1910.9|1894.9|1903.64|1887.64|225
1640571600000|2021-12-27 02:20:00|1907.6|1891.6|1906.85|1890.85|1910.5|1894.5|1906.6|1890.6|156
1640571900000|2021-12-27 02:25:00|1906.25|1890.25|1911.79|1895.79|1913.2|1897.2|1906.1|1890.1|182
1640572200000|2021-12-27 02:30:00|1911.72|1895.72|1911.26|1895.26|1916.05|1900.05|1910.5|1894.5|228
1640572500000|2021-12-27 02:35:00|1911.75|1895.75|1913.17|1897.17|1913.23|1897.23|1908.87|1892.87|159
1640572800000|2021-12-27 02:40:00|1913.12|1897.12|1912.35|1896.35|1915.87|1899.87|1910.95|1894.95|250
1640573100000|2021-12-27 02:45:00|1912.68|1896.68|1914.06|1898.06|1915.46|1899.46|1910.9|1894.9|184
1640573400000|2021-12-27 02:50:00|1913.63|1897.63|1917.97|1901.97|1918.05|1902.05|1910.5|1894.5|251
1640573700000|2021-12-27 02:55:00|1917.92|1901.92|1927.17|1911.17|1928.6|1912.6|1917.5|1901.5|243
1640574000000|2021-12-27 03:00:00|1927|1911|1931.7|1915.7|1932.53|1916.53|1926.9|1910.9|274
1640574300000|2021-12-27 03:05:00|1931.6|1915.6|1938.51|1922.51|1942.52|1926.52|1930.42|1914.42|335
1640574600000|2021-12-27 03:10:00|1939.01|1923.01|1937.54|1921.54|1941.98|1925.98|1932.22|1916.22|324
1640574900000|2021-12-27 03:15:00|1937.82|1921.82|1938.1|1922.1|1942.75|1926.75|1935.75|1919.75|267
1640575200000|2021-12-27 03:20:00|1938.07|1922.07|1932.95|1916.95|1938.83|1922.83|1932.21|1916.21|159
1640575500000|2021-12-27 03:25:00|1933|1917|1936.71|1920.71|1937.63|1921.63|1931.32|1915.32|177
1640575800000|2021-12-27 03:30:00|1936.58|1920.58|1930.3|1914.3|1937.5|1921.5|1929.65|1913.65|179
1640576100000|2021-12-27 03:35:00|1929.6|1913.6|1928.75|1912.75|1932.05|1916.05|1928.5|1912.5|110
1640576400000|2021-12-27 03:40:00|1928.5|1912.5|1930.05|1914.05|1931.65|1915.65|1928.5|1912.5|120
1640576700000|2021-12-27 03:45:00|1929.85|1913.85|1918.12|1902.12|1929.85|1913.85|1917|1901|185
1640577000000|2021-12-27 03:50:00|1918.45|1902.45|1916.83|1900.83|1919.1|1903.1|1914.75|1898.75|207
1640577300000|2021-12-27 03:55:00|1916.69|1900.69|1917.44|1901.44|1917.71|1901.71|1914.5|1898.5|86
1640577600000|2021-12-27 04:00:00|1917.2|1901.2|1912.3|1896.3|1917.5|1901.5|1910.5|1894.5|120
1640577900000|2021-12-27 04:05:00|1912.43|1896.43|1909.09|1893.09|1912.5|1896.5|1906.8|1890.8|126
1640578200000|2021-12-27 04:10:00|1909.24|1893.24|1909.46|1893.46|1912.5|1896.5|1908.42|1892.42|149
1640578500000|2021-12-27 04:15:00|1909.25|1893.25|1908.5|1892.5|1911.5|1895.5|1905|1889|107
1640578800000|2021-12-27 04:20:00|1908.9|1892.9|1908.35|1892.35|1912.4|1896.4|1908.35|1892.35|107
1640579100000|2021-12-27 04:25:00|1908.5|1892.5|1908.17|1892.17|1910.45|1894.45|1907.5|1891.5|121
1640579400000|2021-12-27 04:30:00|1908.22|1892.22|1907.99|1891.99|1913.5|1897.5|1907.68|1891.68|124
1640579700000|2021-12-27 04:35:00|1908.29|1892.29|1905.85|1889.85|1908.32|1892.32|1904.5|1888.5|115
1640580000000|2021-12-27 04:40:00|1905.75|1889.75|1907.4|1891.4|1909.5|1893.5|1905.15|1889.15|124
1640580300000|2021-12-27 04:45:00|1906.9|1890.9|1907.88|1891.88|1908.25|1892.25|1905.95|1889.95|65
1640580600000|2021-12-27 04:50:00|1908.01|1892.01|1912.22|1896.22|1912.22|1896.22|1907.5|1891.5|87
1640580900000|2021-12-27 04:55:00|1911.79|1895.79|1913.5|1897.5|1917.2|1901.2|1911.5|1895.5|128
1640581200000|2021-12-27 05:00:00|1913.75|1897.75|1911.06|1895.06|1914.5|1898.5|1910|1894|103
1640581500000|2021-12-27 05:05:00|1910.77|1894.77|1921.86|1905.86|1927.6|1911.6|1910.77|1894.77|175
1640581800000|2021-12-27 05:10:00|1922.11|1906.11|1919.09|1903.09|1923.23|1907.23|1918.33|1902.33|173
1640582100000|2021-12-27 05:15:00|1918.6|1902.6|1915.44|1899.44|1919.28|1903.28|1914.64|1898.64|180
1640582400000|2021-12-27 05:20:00|1915.52|1899.52|1919.1|1903.1|1920.3|1904.3|1915.38|1899.38|211
1640582700000|2021-12-27 05:25:00|1918.44|1902.44|1920.67|1904.67|1923.75|1907.75|1917.7|1901.7|177
1640583000000|2021-12-27 05:30:00|1920.8|1904.8|1919.07|1903.07|1921.71|1905.71|1918.6|1902.6|113
1640583300000|2021-12-27 05:35:00|1919.01|1903.01|1918.1|1902.1|1920.85|1904.85|1916.46|1900.46|125
1640583600000|2021-12-27 05:40:00|1917.99|1901.99|1919.75|1903.75|1920.05|1904.05|1916.67|1900.67|168
1640583900000|2021-12-27 05:45:00|1919.78|1903.78|1915.15|1899.15|1920.15|1904.15|1914.76|1898.76|108
1640584200000|2021-12-27 05:50:00|1914.7|1898.7|1920.99|1904.99|1920.99|1904.99|1914.39|1898.39|123
1640584500000|2021-12-27 05:55:00|1920.9|1904.9|1917.77|1901.77|1920.9|1904.9|1915.87|1899.87|162
1640584800000|2021-12-27 06:00:00|1917.75|1901.75|1917.24|1901.24|1920.87|1904.87|1917.2|1901.2|184
1640585100000|2021-12-27 06:05:00|1917.46|1901.46|1914.29|1898.29|1918.27|1902.27|1909.78|1893.78|159
1640585400000|2021-12-27 06:10:00|1913.96|1897.96|1907.7|1891.7|1914.12|1898.12|1907.08|1891.08|163
1640585700000|2021-12-27 06:15:00|1907.18|1891.18|1908.94|1892.94|1912.45|1896.45|1907.18|1891.18|126
1640586000000|2021-12-27 06:20:00|1908.99|1892.99|1912.5|1896.5|1912.58|1896.58|1908.5|1892.5|106
1640586300000|2021-12-27 06:25:00|1912.43|1896.43|1913.78|1897.78|1914.8|1898.8|1912.43|1896.43|83
1640586600000|2021-12-27 06:30:00|1913.55|1897.55|1912.5|1896.5|1914.7|1898.7|1912.4|1896.4|72
1640586900000|2021-12-27 06:35:00|1912.45|1896.45|1915.59|1899.59|1915.59|1899.59|1912.27|1896.27|71
1640587200000|2021-12-27 06:40:00|1916.19|1900.19|1920.25|1904.25|1921.4|1905.4|1916.19|1900.19|111
1640587500000|2021-12-27 06:45:00|1920.4|1904.4|1924.56|1908.56|1924.56|1908.56|1920.4|1904.4|108
1640587800000|2021-12-27 06:50:00|1924.5|1908.5|1924.3|1908.3|1926.5|1910.5|1922.45|1906.45|197
1640588100000|2021-12-27 06:55:00|1924.14|1908.14|1923.15|1907.15|1925.5|1909.5|1920.5|1904.5|172
1640588400000|2021-12-27 07:00:00|1923.2|1907.2|1922.25|1906.25|1923.3|1907.3|1920.6|1904.6|220
1640588700000|2021-12-27 07:05:00|1922.24|1906.24|1922.28|1906.28|1926.67|1910.67|1920.62|1904.62|193
1640589000000|2021-12-27 07:10:00|1922.02|1906.02|1922|1906|1923.5|1907.5|1921.25|1905.25|116
1640589300000|2021-12-27 07:15:00|1922.27|1906.27|1921.08|1905.08|1926.79|1910.79|1920.99|1904.99|228
1640589600000|2021-12-27 07:20:00|1920.98|1904.98|1922.5|1906.5|1923.9|1907.9|1919.42|1903.42|137
1640589900000|2021-12-27 07:25:00|1922.71|1906.71|1917.77|1901.77|1922.71|1906.71|1917.67|1901.67|202
1640590200000|2021-12-27 07:30:00|1917.72|1901.72|1908.86|1892.86|1918|1902|1908.59|1892.59|139
1640590500000|2021-12-27 07:35:00|1909.09|1893.09|1909.77|1893.77|1912.85|1896.85|1908.55|1892.55|158
1640590800000|2021-12-27 07:40:00|1909.72|1893.72|1911.8|1895.8|1912.5|1896.5|1909.25|1893.25|127
1640591100000|2021-12-27 07:45:00|1911.65|1895.65|1911.45|1895.45|1915.8|1899.8|1907.76|1891.76|238
1640591400000|2021-12-27 07:50:00|1911.46|1895.46|1912.65|1896.65|1914.11|1898.11|1910.78|1894.78|209
1640591700000|2021-12-27 07:55:00|1913.6|1897.6|1921.89|1905.89|1921.93|1905.93|1913.1|1897.1|208
1640592000000|2021-12-27 08:00:00|1921.25|1905.25|1916.27|1900.27|1922.14|1906.14|1914.5|1898.5|246
1640592300000|2021-12-27 08:05:00|1916.05|1900.05|1920.55|1904.55|1922.37|1906.37|1916.05|1900.05|220
1640592600000|2021-12-27 08:10:00|1920.3|1904.3|1923|1907|1923.83|1907.83|1920.06|1904.06|259
1640592900000|2021-12-27 08:15:00|1923.5|1907.5|1922.02|1906.02|1923.5|1907.5|1919.35|1903.35|170
1640593200000|2021-12-27 08:20:00|1921.9|1905.9|1917.79|1901.79|1922.12|1906.12|1917.79|1901.79|144
1640593500000|2021-12-27 08:25:00|1917.5|1901.5|1917.44|1901.44|1918.5|1902.5|1915.5|1899.5|105
1640593800000|2021-12-27 08:30:00|1917.35|1901.35|1918.82|1902.82|1920.75|1904.75|1915.57|1899.57|133
1640594100000|2021-12-27 08:35:00|1919.27|1903.27|1922.5|1906.5|1922.75|1906.75|1917.94|1901.94|125
1640594400000|2021-12-27 08:40:00|1922|1906|1924.58|1908.58|1924.99|1908.99|1920.86|1904.86|151
1640594700000|2021-12-27 08:45:00|1924.85|1908.85|1913|1897|1925.03|1909.03|1912.91|1896.91|175
1640595000000|2021-12-27 08:50:00|1912.7|1896.7|1910.45|1894.45|1914.75|1898.75|1910.28|1894.28|185
1640595300000|2021-12-27 08:55:00|1910.56|1894.56|1907.26|1891.26|1912.06|1896.06|1903.22|1887.22|229
1640595600000|2021-12-27 09:00:00|1905.95|1889.95|1904.5|1888.5|1909.86|1893.86|1903.4|1887.4|213
1640595900000|2021-12-27 09:05:00|1904.25|1888.25|1899.94|1883.94|1904.9|1888.9|1897.91|1881.91|214
1640596200000|2021-12-27 09:10:00|1900.04|1884.04|1907.5|1891.5|1909.25|1893.25|1899.68|1883.68|234
1640596500000|2021-12-27 09:15:00|1907.72|1891.72|1911.66|1895.66|1913.27|1897.27|1907.72|1891.72|213
1640596800000|2021-12-27 09:20:00|1911.47|1895.47|1915.72|1899.72|1915.72|1899.72|1910.74|1894.74|142
1640597100000|2021-12-27 09:25:00|1915.43|1899.43|1917.27|1901.27|1920.75|1904.75|1912.27|1896.27|278
1640597400000|2021-12-27 09:30:00|1917.35|1901.35|1910.45|1894.45|1918|1902|1910.45|1894.45|170
1640597700000|2021-12-27 09:35:00|1910.35|1894.35|1909.15|1893.15|1910.9|1894.9|1907.65|1891.65|145
1640598000000|2021-12-27 09:40:00|1909.87|1893.87|1915|1899|1915.15|1899.15|1909|1893|169
1640598300000|2021-12-27 09:45:00|1914.39|1898.39|1920.74|1904.74|1920.74|1904.74|1914.24|1898.24|231
1640598600000|2021-12-27 09:50:00|1920.7|1904.7|1920|1904|1923|1907|1917.5|1901.5|170
1640598900000|2021-12-27 09:55:00|1920.13|1904.13|1921.21|1905.21|1923|1907|1919.27|1903.27|241
1640599200000|2021-12-27 10:00:00|1920.82|1904.82|1921.19|1905.19|1921.95|1905.95|1918|1902|223
1640599500000|2021-12-27 10:05:00|1921.2|1905.2|1923|1907|1923.5|1907.5|1920.5|1904.5|167
1640599800000|2021-12-27 10:10:00|1923.1|1907.1|1921.3|1905.3|1923.5|1907.5|1919.6|1903.6|149
1640600100000|2021-12-27 10:15:00|1921.2|1905.2|1924.45|1908.45|1927.01|1911.01|1921.2|1905.2|227
1640600400000|2021-12-27 10:20:00|1924.64|1908.64|1924.5|1908.5|1926.45|1910.45|1922.51|1906.51|178
1640600700000|2021-12-27 10:25:00|1925|1909|1926.43|1910.43|1926.93|1910.93|1922.88|1906.88|217
1640601000000|2021-12-27 10:30:00|1926.93|1910.93|1921.67|1905.67|1927.4|1911.4|1921.67|1905.67|177
1640601300000|2021-12-27 10:35:00|1921.7|1905.7|1919.15|1903.15|1924.95|1908.95|1919.15|1903.15|164
1640601600000|2021-12-27 10:40:00|1918.8|1902.8|1920.88|1904.88|1921.33|1905.33|1916.18|1900.18|211
1640601900000|2021-12-27 10:45:00|1920.53|1904.53|1926.66|1910.66|1926.7|1910.7|1919.43|1903.43|167
1640602200000|2021-12-27 10:50:00|1926.99|1910.99|1929.76|1913.76|1932.84|1916.84|1926.1|1910.1|332
1640602500000|2021-12-27 10:55:00|1929.77|1913.77|1932.7|1916.7|1935.99|1919.99|1929.41|1913.41|201
1640602800000|2021-12-27 11:00:00|1933.87|1917.87|1927.02|1911.02|1933.9|1917.9|1925.7|1909.7|174
1640603100000|2021-12-27 11:05:00|1926.79|1910.79|1924.6|1908.6|1927.2|1911.2|1924.35|1908.35|119
1640603400000|2021-12-27 11:10:00|1924.65|1908.65|1925.11|1909.11|1927.15|1911.15|1922.64|1906.64|216
1640603700000|2021-12-27 11:15:00|1925.35|1909.35|1925.9|1909.9|1926.31|1910.31|1924.92|1908.92|132
1640604000000|2021-12-27 11:20:00|1925.86|1909.86|1927.5|1911.5|1928.25|1912.25|1925.5|1909.5|143
1640604300000|2021-12-27 11:25:00|1927.33|1911.33|1922.88|1906.88|1927.5|1911.5|1922.29|1906.29|189
1640604600000|2021-12-27 11:30:00|1923.1|1907.1|1922.5|1906.5|1923.78|1907.78|1920.79|1904.79|131
1640604900000|2021-12-27 11:35:00|1922.56|1906.56|1928.29|1912.29|1929|1913|1922.44|1906.44|118
1640605200000|2021-12-27 11:40:00|1928.22|1912.22|1932.82|1916.82|1933.61|1917.61|1927.89|1911.89|147
1640605500000|2021-12-27 11:45:00|1932.54|1916.54|1926.45|1910.45|1933.4|1917.4|1926.27|1910.27|113
1640605800000|2021-12-27 11:50:00|1925.7|1909.7|1928.25|1912.25|1929.35|1913.35|1925|1909|164
1640606100000|2021-12-27 11:55:00|1928.15|1912.15|1929.21|1913.21|1931.85|1915.85|1926.75|1910.75|171
1640606400000|2021-12-27 12:00:00|1929.12|1913.12|1931.7|1915.7|1932.35|1916.35|1927.5|1911.5|195
1640606700000|2021-12-27 12:05:00|1932.15|1916.15|1934.71|1918.71|1940.57|1924.57|1931.7|1915.7|199
1640607000000|2021-12-27 12:10:00|1934.83|1918.83|1930.68|1914.68|1935.5|1919.5|1927.16|1911.16|236
1640607300000|2021-12-27 12:15:00|1931.18|1915.18|1927.5|1911.5|1935.19|1919.19|1926.25|1910.25|207
1640607600000|2021-12-27 12:20:00|1927.52|1911.52|1930.93|1914.93|1931.95|1915.95|1926.36|1910.36|223
1640607900000|2021-12-27 12:25:00|1931.13|1915.13|1937.49|1921.49|1938.2|1922.2|1931.13|1915.13|230
1640608200000|2021-12-27 12:30:00|1937.91|1921.91|1938.6|1922.6|1941.7|1925.7|1937.48|1921.48|262
1640608500000|2021-12-27 12:35:00|1939.48|1923.48|1947.13|1931.13|1949.98|1933.98|1939.4|1923.4|364
1640608800000|2021-12-27 12:40:00|1946.98|1930.98|1942.05|1926.05|1947|1931|1939.45|1923.45|194
1640609100000|2021-12-27 12:45:00|1941.9|1925.9|1941.77|1925.77|1945.53|1929.53|1938.15|1922.15|257
1640609400000|2021-12-27 12:50:00|1941.78|1925.78|1940.37|1924.37|1945.25|1929.25|1940.12|1924.12|241
1640609700000|2021-12-27 12:55:00|1940.3|1924.3|1934.58|1918.58|1940.48|1924.48|1934.5|1918.5|176
1640610000000|2021-12-27 13:00:00|1935.36|1919.36|1939.31|1923.31|1943.85|1927.85|1935.23|1919.23|191
1640610300000|2021-12-27 13:05:00|1939.35|1923.35|1934.96|1918.96|1940.5|1924.5|1934.92|1918.92|163
1640610600000|2021-12-27 13:10:00|1934.79|1918.79|1932.61|1916.61|1934.9|1918.9|1930.8|1914.8|197
1640610900000|2021-12-27 13:15:00|1932.32|1916.32|1936.5|1920.5|1937.71|1921.71|1932.32|1916.32|172
1640611200000|2021-12-27 13:20:00|1936.63|1920.63|1935.42|1919.42|1937.5|1921.5|1935.31|1919.31|193
1640611500000|2021-12-27 13:25:00|1935.92|1919.92|1946.79|1930.79|1947|1931|1935.86|1919.86|332
1640611800000|2021-12-27 13:30:00|1946.74|1930.74|1945.84|1929.84|1951|1935|1942.39|1926.39|274
1640612100000|2021-12-27 13:35:00|1945.34|1929.34|1943.05|1927.05|1945.45|1929.45|1942.97|1926.97|145
1640612400000|2021-12-27 13:40:00|1943.06|1927.06|1943|1927|1946.12|1930.12|1940.55|1924.55|236
1640612700000|2021-12-27 13:45:00|1942.7|1926.7|1946.57|1930.57|1947.7|1931.7|1942.42|1926.42|216
1640613000000|2021-12-27 13:50:00|1946.6|1930.6|1945.93|1929.93|1950|1934|1944.65|1928.65|204
1640613300000|2021-12-27 13:55:00|1945.92|1929.92|1945|1929|1948.28|1932.28|1944.79|1928.79|138
1640613600000|2021-12-27 14:00:00|1944.76|1928.76|1949|1933|1949.55|1933.55|1944.15|1928.15|167
1640613900000|2021-12-27 14:05:00|1948.63|1932.63|1946.82|1930.82|1949.2|1933.2|1945.4|1929.4|214
1640614200000|2021-12-27 14:10:00|1946.48|1930.48|1948.23|1932.23|1948.55|1932.55|1946.48|1930.48|129
1640614500000|2021-12-27 14:15:00|1948.45|1932.45|1954.84|1938.84|1955.71|1939.71|1946.74|1930.74|300
1640614800000|2021-12-27 14:20:00|1954.55|1938.55|1957.76|1941.76|1960.93|1944.93|1952.15|1936.15|278
1640615100000|2021-12-27 14:25:00|1957.73|1941.73|1955.43|1939.43|1959.92|1943.92|1955.15|1939.15|175
1640615400000|2021-12-27 14:30:00|1955.5|1939.5|1953.65|1937.65|1960.17|1944.17|1953.49|1937.49|211
1640615700000|2021-12-27 14:35:00|1953.75|1937.75|1957.99|1941.99|1958.5|1942.5|1953.13|1937.13|173
1640616000000|2021-12-27 14:40:00|1957.75|1941.75|1961.64|1945.64|1965.5|1949.5|1957.51|1941.51|288
1640616300000|2021-12-27 14:45:00|1962.5|1946.5|1962.5|1946.5|1967.45|1951.45|1961.2|1945.2|222
1640616600000|2021-12-27 14:50:00|1962.43|1946.43|1956.15|1940.15|1962.58|1946.58|1953.5|1937.5|167
1640616900000|2021-12-27 14:55:00|1956.25|1940.25|1956.5|1940.5|1957.3|1941.3|1955.23|1939.23|193
1640617200000|2021-12-27 15:00:00|1956.57|1940.57|1960.5|1944.5|1962.15|1946.15|1956.2|1940.2|192
1640617500000|2021-12-27 15:05:00|1960.52|1944.52|1958.23|1942.23|1961.62|1945.62|1956.5|1940.5|162
1640617800000|2021-12-27 15:10:00|1958.58|1942.58|1955.93|1939.93|1958.58|1942.58|1954.25|1938.25|124
1640618100000|2021-12-27 15:15:00|1955.68|1939.68|1958.41|1942.41|1960.95|1944.95|1955.25|1939.25|139
1640618400000|2021-12-27 15:20:00|1958.6|1942.6|1960.23|1944.23|1962.03|1946.03|1957.59|1941.59|124
1640618700000|2021-12-27 15:25:00|1959.97|1943.97|1954.87|1938.87|1960.23|1944.23|1954.7|1938.7|129
1640619000000|2021-12-27 15:30:00|1954.84|1938.84|1947.1|1931.1|1955.05|1939.05|1946.91|1930.91|140
1640619300000|2021-12-27 15:35:00|1946.91|1930.91|1946.7|1930.7|1949.05|1933.05|1943.5|1927.5|178
1640619600000|2021-12-27 15:40:00|1946.9|1930.9|1949.5|1933.5|1950.16|1934.16|1944.5|1928.5|163
1640619900000|2021-12-27 15:45:00|1949.44|1933.44|1944.94|1928.94|1949.5|1933.5|1944.5|1928.5|162
1640620200000|2021-12-27 15:50:00|1945.15|1929.15|1940.14|1924.14|1945.88|1929.88|1937.78|1921.78|129
1640620500000|2021-12-27 15:55:00|1940.5|1924.5|1941.35|1925.35|1942.45|1926.45|1938.73|1922.73|166
1640620800000|2021-12-27 16:00:00|1941.26|1925.26|1937.75|1921.75|1946|1930|1936.91|1920.91|252
1640621100000|2021-12-27 16:05:00|1937.78|1921.78|1936.5|1920.5|1939.1|1923.1|1934.71|1918.71|177
1640621400000|2021-12-27 16:10:00|1936.9|1920.9|1939.02|1923.02|1941.5|1925.5|1936.9|1920.9|133
1640621700000|2021-12-27 16:15:00|1939.07|1923.07|1942.6|1926.6|1943.65|1927.65|1938.7|1922.7|168
1640622000000|2021-12-27 16:20:00|1942.59|1926.59|1940.54|1924.54|1946|1930|1940.53|1924.53|135
1640622300000|2021-12-27 16:25:00|1940.53|1924.53|1947.7|1931.7|1949.45|1933.45|1939.27|1923.27|169
1640622600000|2021-12-27 16:30:00|1947.42|1931.42|1956.75|1940.75|1956.75|1940.75|1947.21|1931.21|157
1640622900000|2021-12-27 16:35:00|1956.5|1940.5|1967.5|1951.5|1971.57|1955.57|1956.5|1940.5|173
1640623200000|2021-12-27 16:40:00|1967.6|1951.6|1978.6|1962.6|1983.6|1967.6|1967.25|1951.25|255
1640623500000|2021-12-27 16:45:00|1978.45|1962.45|1994.35|1978.35|2004.95|1988.95|1978.12|1962.12|455
1640623800000|2021-12-27 16:50:00|1994.37|1978.37|2003.5|1987.5|2007.5|1991.5|1989.26|1973.26|374
1640624100000|2021-12-27 16:55:00|2004|1988|2002.6|1986.6|2006.24|1990.24|1996|1980|360
1640624400000|2021-12-27 17:00:00|2002.95|1986.95|2003.5|1987.5|2003.5|1987.5|1997.77|1981.77|275
1640624700000|2021-12-27 17:05:00|2003|1987|2013.29|1997.29|2015.2|1999.2|2001.94|1985.94|259
1640625000000|2021-12-27 17:10:00|2013.5|1997.5|2007.69|1991.69|2015.67|1999.67|2006.14|1990.14|238
1640625300000|2021-12-27 17:15:00|2007.2|1991.2|2008|1992|2009|1993|2003.97|1987.97|219
1640625600000|2021-12-27 17:20:00|2007.98|1991.98|2006.92|1990.92|2008.15|1992.15|2002.44|1986.44|216
1640625900000|2021-12-27 17:25:00|2006.93|1990.93|2006.07|1990.07|2006.93|1990.93|1997.5|1981.5|242
1640626200000|2021-12-27 17:30:00|2005.07|1989.07|1999.83|1983.83|2010.65|1994.65|1999.65|1983.65|229
1640626500000|2021-12-27 17:35:00|2000.5|1984.5|2011.85|1995.85|2014.23|1998.23|1999.16|1983.16|336
1640626800000|2021-12-27 17:40:00|2011.68|1995.68|2009.9|1993.9|2014.92|1998.92|2009.05|1993.05|300
1640627100000|2021-12-27 17:45:00|2009.91|1993.91|2005.9|1989.9|2011.1|1995.1|2003.98|1987.98|256
1640627400000|2021-12-27 17:50:00|2005.71|1989.71|2004.1|1988.1|2007.85|1991.85|2001.54|1985.54|216
1640627700000|2021-12-27 17:55:00|2004.42|1988.42|2007.42|1991.42|2008.75|1992.75|2004.42|1988.42|137
1640628000000|2021-12-27 18:00:00|2007.8|1991.8|2002.75|1986.75|2008.2|1992.2|2002.7|1986.7|185
1640628300000|2021-12-27 18:05:00|2002.6|1986.6|2001.76|1985.76|2004.44|1988.44|2000.91|1984.91|157
1640628600000|2021-12-27 18:10:00|2001.26|1985.26|1994.92|1978.92|2002.05|1986.05|1994.4|1978.4|209
1640628900000|2021-12-27 18:15:00|1995|1979|1993.02|1977.02|1997|1981|1992.75|1976.75|225
1640629200000|2021-12-27 18:20:00|1992.92|1976.92|1990.19|1974.19|1993.2|1977.2|1988.19|1972.19|143
1640629500000|2021-12-27 18:25:00|1990.25|1974.25|1984.23|1968.23|1992.02|1976.02|1983.77|1967.77|150
1640629800000|2021-12-27 18:30:00|1984.4|1968.4|1987.92|1971.92|1989.22|1973.22|1984.37|1968.37|155
1640630100000|2021-12-27 18:35:00|1988|1972|1985.75|1969.75|1990.92|1974.92|1985|1969|153
1640630400000|2021-12-27 18:40:00|1985.69|1969.69|1985|1969|1987.14|1971.14|1982.35|1966.35|148
1640630700000|2021-12-27 18:45:00|1984.95|1968.95|1975.75|1959.75|1984.97|1968.97|1975.75|1959.75|167
1640631000000|2021-12-27 18:50:00|1975.5|1959.5|1975.5|1959.5|1978.5|1962.5|1973.78|1957.78|156
1640631300000|2021-12-27 18:55:00|1975.24|1959.24|1971.72|1955.72|1975.4|1959.4|1968.5|1952.5|165
1640631600000|2021-12-27 19:00:00|1971.91|1955.91|1972|1956|1972.41|1956.41|1968.75|1952.75|171
1640631900000|2021-12-27 19:05:00|1971.98|1955.98|1970|1954|1974|1958|1968.44|1952.44|188
1640632200000|2021-12-27 19:10:00|1970.5|1954.5|1964.4|1948.4|1972|1956|1964|1948|140
1640632500000|2021-12-27 19:15:00|1964.15|1948.15|1960.2|1944.2|1965.4|1949.4|1959.7|1943.7|75
1640632800000|2021-12-27 19:20:00|1960.1|1944.1|1970.5|1954.5|1972.07|1956.07|1960.1|1944.1|157
1640633100000|2021-12-27 19:25:00|1969.5|1953.5|1964.36|1948.36|1969.56|1953.56|1962.15|1946.15|100
1640633400000|2021-12-27 19:30:00|1964.65|1948.65|1961.36|1945.36|1966|1950|1959.46|1943.46|130
1640633700000|2021-12-27 19:35:00|1961.37|1945.37|1969.45|1953.45|1970|1954|1961.37|1945.37|108
1640634000000|2021-12-27 19:40:00|1969.95|1953.95|1972.3|1956.3|1974.6|1958.6|1969.46|1953.46|158
1640634300000|2021-12-27 19:45:00|1972.2|1956.2|1974|1958|1976.3|1960.3|1970|1954|100
1640634600000|2021-12-27 19:50:00|1973.5|1957.5|1962.99|1946.99|1974.13|1958.13|1962.99|1946.99|169
1640634900000|2021-12-27 19:55:00|1963.69|1947.69|1963.75|1947.75|1966.5|1950.5|1963.31|1947.31|189
1640635200000|2021-12-27 20:00:00|1963.42|1947.42|1976.96|1960.96|1977.45|1961.45|1961.5|1945.5|201
1640635500000|2021-12-27 20:05:00|1976.75|1960.75|1978.32|1962.32|1978.53|1962.53|1972.15|1956.15|144
1640635800000|2021-12-27 20:10:00|1978.6|1962.6|1979.69|1963.69|1985.39|1969.39|1977.75|1961.75|166
1640636100000|2021-12-27 20:15:00|1979.52|1963.52|1968.62|1952.62|1981.29|1965.29|1968.5|1952.5|174
1640636400000|2021-12-27 20:20:00|1968.5|1952.5|1970.28|1954.28|1971.4|1955.4|1966.38|1950.38|104
1640636700000|2021-12-27 20:25:00|1970.4|1954.4|1973|1957|1973.95|1957.95|1967.35|1951.35|162
1640637000000|2021-12-27 20:30:00|1973.2|1957.2|1975.5|1959.5|1982.45|1966.45|1972.5|1956.5|168
1640637300000|2021-12-27 20:35:00|1974.53|1958.53|1963.79|1947.79|1974.53|1958.53|1963.3|1947.3|136
1640637600000|2021-12-27 20:40:00|1964.5|1948.5|1965.78|1949.78|1967.24|1951.24|1959|1943|179
1640637900000|2021-12-27 20:45:00|1966.31|1950.31|1962.5|1946.5|1968.5|1952.5|1962.13|1946.13|129
1640638200000|2021-12-27 20:50:00|1962.6|1946.6|1968.5|1952.5|1968.5|1952.5|1962.5|1946.5|57
1640638500000|2021-12-27 20:55:00|1968.35|1952.35|1969.5|1953.5|1970.5|1954.5|1967.5|1951.5|63
1640638800000|2021-12-27 21:00:00|1969.79|1953.79|1973.12|1957.12|1974.35|1958.35|1969.79|1953.79|110
1640639100000|2021-12-27 21:05:00|1973.22|1957.22|1967.88|1951.88|1973.22|1957.22|1967.11|1951.11|115
1640639400000|2021-12-27 21:10:00|1967.5|1951.5|1966.5|1950.5|1969.63|1953.63|1964.6|1948.6|100
1640639700000|2021-12-27 21:15:00|1966.1|1950.1|1964.15|1948.15|1966.42|1950.42|1962.05|1946.05|128
1640640000000|2021-12-27 21:20:00|1964.05|1948.05|1966|1950|1967.4|1951.4|1962.92|1946.92|104
1640640300000|2021-12-27 21:25:00|1966.5|1950.5|1968.27|1952.27|1970.25|1954.25|1965.17|1949.17|108
1640640600000|2021-12-27 21:30:00|1968.46|1952.46|1964.5|1948.5|1968.46|1952.46|1964.09|1948.09|71
1640640900000|2021-12-27 21:35:00|1964.38|1948.38|1963.5|1947.5|1965.45|1949.45|1962.14|1946.14|78
1640641200000|2021-12-27 21:40:00|1963.43|1947.43|1957.29|1941.29|1964.82|1948.82|1957.14|1941.14|84
1640641500000|2021-12-27 21:45:00|1957.5|1941.5|1953.88|1937.88|1958|1942|1952.5|1936.5|152
1640641800000|2021-12-27 21:50:00|1953.66|1937.66|1946|1930|1958.65|1942.65|1943.25|1927.25|223
1640642100000|2021-12-27 21:55:00|1945.5|1929.5|1946.44|1930.44|1947.55|1931.55|1942.5|1926.5|168
1640642400000|2021-12-27 22:00:00|1946.48|1930.48|1953|1937|1955.46|1939.46|1944.02|1928.02|258
1640642700000|2021-12-27 22:05:00|1952.86|1936.86|1954.21|1938.21|1954.21|1938.21|1949.68|1933.68|161
1640643000000|2021-12-27 22:10:00|1954.14|1938.14|1953.06|1937.06|1954.5|1938.5|1952|1936|102
1640643300000|2021-12-27 22:15:00|1953.05|1937.05|1951.5|1935.5|1953.05|1937.05|1948.69|1932.69|86
1640643600000|2021-12-27 22:20:00|1951.31|1935.31|1950.9|1934.9|1952.5|1936.5|1948.05|1932.05|105
1640643900000|2021-12-27 22:25:00|1951.12|1935.12|1948|1932|1951.5|1935.5|1947.59|1931.59|84
1640644200000|2021-12-27 22:30:00|1947.78|1931.78|1945.4|1929.4|1947.78|1931.78|1945.05|1929.05|74
1640644500000|2021-12-27 22:35:00|1945.05|1929.05|1937.15|1921.15|1945.05|1929.05|1936.39|1920.39|79
1640644800000|2021-12-27 22:40:00|1937|1921|1928.25|1912.25|1940.35|1924.35|1928.19|1912.19|147
1640645100000|2021-12-27 22:45:00|1928|1912|1928.34|1912.34|1931.19|1915.19|1921|1905|216
1640645400000|2021-12-27 22:50:00|1928.35|1912.35|1940.05|1924.05|1942|1926|1928.07|1912.07|222
1640645700000|2021-12-27 22:55:00|1939.8|1923.8|1940.92|1924.92|1944.28|1928.28|1939.2|1923.2|136
1640646000000|2021-12-27 23:00:00|1940.5|1924.5|1939|1923|1943.5|1927.5|1937.33|1921.33|184
1640646300000|2021-12-27 23:05:00|1939.19|1923.19|1943.44|1927.44|1946.5|1930.5|1939|1923|231
1640646600000|2021-12-27 23:10:00|1943.5|1927.5|1938.3|1922.3|1945.5|1929.5|1937.61|1921.61|175
1640646900000|2021-12-27 23:15:00|1938.11|1922.11|1929.25|1913.25|1943.95|1927.95|1927.5|1911.5|210
1640647200000|2021-12-27 23:20:00|1929.4|1913.4|1925.78|1909.78|1929.63|1913.63|1921|1905|268
1640647500000|2021-12-27 23:25:00|1925.83|1909.83|1923.7|1907.7|1927.5|1911.5|1920.21|1904.21|199
1640647800000|2021-12-27 23:30:00|1923.95|1907.95|1916.45|1900.45|1924.2|1908.2|1914|1898|201
1640648100000|2021-12-27 23:35:00|1916.7|1900.7|1915.75|1899.75|1919.9|1903.9|1914.29|1898.29|180
1640648400000|2021-12-27 23:40:00|1915.62|1899.62|1921.92|1905.92|1922.38|1906.38|1911.88|1895.88|193
1640648700000|2021-12-27 23:45:00|1921.9|1905.9|1924.06|1908.06|1926|1910|1920.65|1904.65|182
1640649000000|2021-12-27 23:50:00|1924|1908|1916.5|1900.5|1924|1908|1916.03|1900.03|178
1640649300000|2021-12-27 23:55:00|1916.41|1900.41|1920.65|1904.65|1922.26|1906.26|1914.91|1898.91|167
1640649600000|2021-12-28 00:00:00|1920.59|1904.59|1917|1901|1920.8|1904.8|1912.35|1896.35|232
1640649900000|2021-12-28 00:05:00|1916.75|1900.75|1885.82|1869.82|1916.75|1900.75|1885.32|1869.32|314
1640650200000|2021-12-28 00:10:00|1885.5|1869.5|1900.5|1884.5|1904.59|1888.59|1877.92|1861.92|357
1640650500000|2021-12-28 00:15:00|1900|1884|1888.5|1872.5|1900.03|1884.03|1886|1870|328
1640650800000|2021-12-28 00:20:00|1888.45|1872.45|1887.05|1871.05|1889.5|1873.5|1880.18|1864.18|241
1640651100000|2021-12-28 00:25:00|1886.5|1870.5|1898.55|1882.55|1898.55|1882.55|1883|1867|229
1640651400000|2021-12-28 00:30:00|1898.5|1882.5|1879.39|1863.39|1899.27|1883.27|1879|1863|275
1640651700000|2021-12-28 00:35:00|1879.37|1863.37|1892.13|1876.13|1892.36|1876.36|1875.5|1859.5|338
1640652000000|2021-12-28 00:40:00|1892.3|1876.3|1906.41|1890.41|1907.75|1891.75|1892.1|1876.1|316
1640652300000|2021-12-28 00:45:00|1906.5|1890.5|1929.75|1913.75|1929.75|1913.75|1905.81|1889.81|320
1640652600000|2021-12-28 00:50:00|1929.5|1913.5|1936.29|1920.29|1938.09|1922.09|1918.53|1902.53|327
1640652900000|2021-12-28 00:55:00|1936|1920|1952|1936|1952.2|1936.2|1934.18|1918.18|281
1640653200000|2021-12-28 01:00:00|1951.63|1935.63|1964.94|1948.94|1972.35|1956.35|1950|1934|432
1640653500000|2021-12-28 01:05:00|1965|1949|1970.25|1954.25|1971.72|1955.72|1953.65|1937.65|364
1640653800000|2021-12-28 01:10:00|1970.21|1954.21|1973.5|1957.5|1988.4|1972.4|1966.85|1950.85|435
1640654100000|2021-12-28 01:15:00|1973.59|1957.59|1990.13|1974.13|1997.3|1981.3|1966.93|1950.93|365
1640654400000|2021-12-28 01:20:00|1990.14|1974.14|1974.05|1958.05|1990.98|1974.98|1966.47|1950.47|260
1640654700000|2021-12-28 01:25:00|1974.5|1958.5|1985.5|1969.5|1999.5|1983.5|1974.5|1958.5|301
1640655000000|2021-12-28 01:30:00|1985.45|1969.45|1975.42|1959.42|1985.45|1969.45|1971|1955|238
1640655300000|2021-12-28 01:35:00|1975.4|1959.4|1956.79|1940.79|1975.4|1959.4|1951.5|1935.5|290
1640655600000|2021-12-28 01:40:00|1956.95|1940.95|1941.5|1925.5|1956.95|1940.95|1941.5|1925.5|327
1640655900000|2021-12-28 01:45:00|1941.66|1925.66|1952|1936|1955|1939|1931.45|1915.45|318
1640656200000|2021-12-28 01:50:00|1951.9|1935.9|1961|1945|1962.5|1946.5|1950.45|1934.45|322
1640656500000|2021-12-28 01:55:00|1961.25|1945.25|1949.87|1933.87|1961.25|1945.25|1947.45|1931.45|300
1640656800000|2021-12-28 02:00:00|1949.86|1933.86|1959.51|1943.51|1959.51|1943.51|1944|1928|365
1640657100000|2021-12-28 02:05:00|1959.92|1943.92|1961.5|1945.5|1962.7|1946.7|1952.98|1936.98|316
1640657400000|2021-12-28 02:10:00|1961.42|1945.42|1962.55|1946.55|1968.2|1952.2|1960.23|1944.23|231
1640657700000|2021-12-28 02:15:00|1962.6|1946.6|1948|1932|1965|1949|1948|1932|268
1640658000000|2021-12-28 02:20:00|1948.29|1932.29|1956.5|1940.5|1957.5|1941.5|1944.58|1928.58|277
1640658300000|2021-12-28 02:25:00|1956.25|1940.25|1962|1946|1962.15|1946.15|1955.67|1939.67|239
1640658600000|2021-12-28 02:30:00|1961.5|1945.5|1951.5|1935.5|1962|1946|1951.5|1935.5|208
1640658900000|2021-12-28 02:35:00|1951.53|1935.53|1954|1938|1955|1939|1948.5|1932.5|216
1640659200000|2021-12-28 02:40:00|1954.5|1938.5|1953.55|1937.55|1956.5|1940.5|1951|1935|187
1640659500000|2021-12-28 02:45:00|1954.05|1938.05|1940.96|1924.96|1954.1|1938.1|1939.56|1923.56|230
1640659800000|2021-12-28 02:50:00|1940.94|1924.94|1934.13|1918.13|1942.2|1926.2|1932.5|1916.5|148
1640660100000|2021-12-28 02:55:00|1934.23|1918.23|1937|1921|1939.9|1923.9|1931.61|1915.61|176
1640660400000|2021-12-28 03:00:00|1936.75|1920.75|1921|1905|1937|1921|1919.69|1903.69|192
1640660700000|2021-12-28 03:05:00|1920.6|1904.6|1911.39|1895.39|1921.91|1905.91|1909.29|1893.29|193
1640661000000|2021-12-28 03:10:00|1911.5|1895.5|1888|1872|1914.5|1898.5|1887.5|1871.5|386
1640661300000|2021-12-28 03:15:00|1887.9|1871.9|1893.51|1877.51|1894.5|1878.5|1883.89|1867.89|309
1640661600000|2021-12-28 03:20:00|1893.29|1877.29|1885.92|1869.92|1900.5|1884.5|1885.92|1869.92|196
1640661900000|2021-12-28 03:25:00|1886|1870|1882.83|1866.83|1888.5|1872.5|1881.41|1865.41|181
1640662200000|2021-12-28 03:30:00|1883.37|1867.37|1857.5|1841.5|1884.13|1868.13|1857.5|1841.5|289
1640662500000|2021-12-28 03:35:00|1857.4|1841.4|1870.5|1854.5|1871|1855|1854.6|1838.6|264
1640662800000|2021-12-28 03:40:00|1870.25|1854.25|1866.5|1850.5|1870.5|1854.5|1859.82|1843.82|230
1640663100000|2021-12-28 03:45:00|1866|1850|1858.29|1842.29|1868.5|1852.5|1855.65|1839.65|189
1640663400000|2021-12-28 03:50:00|1858.13|1842.13|1873.42|1857.42|1873.42|1857.42|1857.5|1841.5|216
1640663700000|2021-12-28 03:55:00|1873.22|1857.22|1878.33|1862.33|1881.5|1865.5|1872.96|1856.96|224
1640664000000|2021-12-28 04:00:00|1878.23|1862.23|1867|1851|1878.33|1862.33|1864.95|1848.95|228
1640664300000|2021-12-28 04:05:00|1867.45|1851.45|1872|1856|1873.05|1857.05|1867.3|1851.3|176
1640664600000|2021-12-28 04:10:00|1871.32|1855.32|1865|1849|1872|1856|1863.45|1847.45|169
1640664900000|2021-12-28 04:15:00|1865.09|1849.09|1826.76|1810.76|1865.5|1849.5|1826.27|1810.27|325
1640665200000|2021-12-28 04:20:00|1826.85|1810.85|1839.56|1823.56|1843.49|1827.49|1815|1799|603
1640665500000|2021-12-28 04:25:00|1839.82|1823.82|1833|1817|1839.82|1823.82|1827.25|1811.25|394
1640665800000|2021-12-28 04:30:00|1832.98|1816.98|1828.5|1812.5|1834|1818|1824.2|1808.2|284
1640666100000|2021-12-28 04:35:00|1828.88|1812.88|1831.55|1815.55|1832.65|1816.65|1816.33|1800.33|281
1640666400000|2021-12-28 04:40:00|1831.75|1815.75|1844.26|1828.26|1844.26|1828.26|1831.7|1815.7|191
1640666700000|2021-12-28 04:45:00|1844|1828|1846.5|1830.5|1846.8|1830.8|1837.91|1821.91|183
1640667000000|2021-12-28 04:50:00|1846.39|1830.39|1847|1831|1850.74|1834.74|1841.95|1825.95|153
1640667300000|2021-12-28 04:55:00|1847.45|1831.45|1841|1825|1848.15|1832.15|1839.44|1823.44|157
1640667600000|2021-12-28 05:00:00|1840.5|1824.5|1849.5|1833.5|1849.5|1833.5|1840.25|1824.25|164
1640667900000|2021-12-28 05:05:00|1849.43|1833.43|1857.65|1841.65|1858.65|1842.65|1846.5|1830.5|230
1640668200000|2021-12-28 05:10:00|1857.79|1841.79|1858.08|1842.08|1858.54|1842.54|1854.29|1838.29|176
1640668500000|2021-12-28 05:15:00|1857.87|1841.87|1855|1839|1860|1844|1854.5|1838.5|151
1640668800000|2021-12-28 05:20:00|1854.53|1838.53|1853.76|1837.76|1854.53|1838.53|1850.5|1834.5|180
1640669100000|2021-12-28 05:25:00|1853.69|1837.69|1845.5|1829.5|1854.4|1838.4|1844.41|1828.41|222
1640669400000|2021-12-28 05:30:00|1846|1830|1853.75|1837.75|1854.45|1838.45|1842.85|1826.85|186
1640669700000|2021-12-28 05:35:00|1853.5|1837.5|1859.16|1843.16|1861.16|1845.16|1853.44|1837.44|187
1640670000000|2021-12-28 05:40:00|1858.91|1842.91|1861.25|1845.25|1861.74|1845.74|1858.41|1842.41|150
1640670300000|2021-12-28 05:45:00|1861.3|1845.3|1870.18|1854.18|1870.4|1854.4|1858.8|1842.8|182
1640670600000|2021-12-28 05:50:00|1870.39|1854.39|1873|1857|1873.95|1857.95|1869.04|1853.04|130
1640670900000|2021-12-28 05:55:00|1872.88|1856.88|1873.1|1857.1|1876.35|1860.35|1871.65|1855.65|210
1640671200000|2021-12-28 06:00:00|1872.61|1856.61|1870.55|1854.55|1878.24|1862.24|1870|1854|256
1640671500000|2021-12-28 06:05:00|1870.57|1854.57|1861.1|1845.1|1870.57|1854.57|1857.94|1841.94|249
1640671800000|2021-12-28 06:10:00|1861|1845|1854.72|1838.72|1861|1845|1853.91|1837.91|197
1640672100000|2021-12-28 06:15:00|1854.88|1838.88|1865.5|1849.5|1865.5|1849.5|1854.88|1838.88|184
1640672400000|2021-12-28 06:20:00|1865|1849|1867.35|1851.35|1868.16|1852.16|1861.7|1845.7|194
1640672700000|2021-12-28 06:25:00|1867.4|1851.4|1869.51|1853.51|1870.3|1854.3|1865.37|1849.37|186
1640673000000|2021-12-28 06:30:00|1869.5|1853.5|1871.5|1855.5|1873|1857|1866.9|1850.9|132
1640673300000|2021-12-28 06:35:00|1871.31|1855.31|1867|1851|1871.96|1855.96|1866.34|1850.34|94
1640673600000|2021-12-28 06:40:00|1867.13|1851.13|1864|1848|1868.5|1852.5|1863.5|1847.5|86
1640673900000|2021-12-28 06:45:00|1863.87|1847.87|1860.58|1844.58|1866.1|1850.1|1860.33|1844.33|114
1640674200000|2021-12-28 06:50:00|1860.5|1844.5|1851.84|1835.84|1860.88|1844.88|1851.37|1835.37|160
1640674500000|2021-12-28 06:55:00|1852.4|1836.4|1855.5|1839.5|1855.5|1839.5|1849.7|1833.7|148
1640674800000|2021-12-28 07:00:00|1855.55|1839.55|1859.9|1843.9|1862|1846|1850.9|1834.9|152
1640675100000|2021-12-28 07:05:00|1860|1844|1859.65|1843.65|1864.54|1848.54|1856.3|1840.3|174
1640675400000|2021-12-28 07:10:00|1859.5|1843.5|1853.5|1837.5|1859.65|1843.65|1853.5|1837.5|69
1640675700000|2021-12-28 07:15:00|1854|1838|1854.5|1838.5|1857.5|1841.5|1853.6|1837.6|113
1640676000000|2021-12-28 07:20:00|1854.88|1838.88|1846.9|1830.9|1855|1839|1842.6|1826.6|178
1640676300000|2021-12-28 07:25:00|1847|1831|1851.25|1835.25|1851.42|1835.42|1847|1831|128
1640676600000|2021-12-28 07:30:00|1850.75|1834.75|1846.5|1830.5|1851.45|1835.45|1846.5|1830.5|108
1640676900000|2021-12-28 07:35:00|1846.88|1830.88|1842.65|1826.65|1847|1831|1842.5|1826.5|96
1640677200000|2021-12-28 07:40:00|1842.85|1826.85|1843.35|1827.35|1845.75|1829.75|1835.9|1819.9|120
1640677500000|2021-12-28 07:45:00|1843.05|1827.05|1848.02|1832.02|1848.27|1832.27|1842.75|1826.75|93
1640677800000|2021-12-28 07:50:00|1847.65|1831.65|1847.09|1831.09|1847.7|1831.7|1843.01|1827.01|98
1640678100000|2021-12-28 07:55:00|1847.5|1831.5|1849|1833|1849|1833|1842.7|1826.7|106
1640678400000|2021-12-28 08:00:00|1848.91|1832.91|1840.45|1824.45|1849.09|1833.09|1836.5|1820.5|169
1640678700000|2021-12-28 08:05:00|1840.09|1824.09|1847.5|1831.5|1847.98|1831.98|1839|1823|173
1640679000000|2021-12-28 08:10:00|1847.45|1831.45|1857.5|1841.5|1858|1842|1847.45|1831.45|224
1640679300000|2021-12-28 08:15:00|1857.4|1841.4|1858.33|1842.33|1860.4|1844.4|1855.2|1839.2|206
1640679600000|2021-12-28 08:20:00|1858.36|1842.36|1858.88|1842.88|1859.02|1843.02|1853.55|1837.55|139
1640679900000|2021-12-28 08:25:00|1858.9|1842.9|1862.32|1846.32|1862.5|1846.5|1857.5|1841.5|146
1640680200000|2021-12-28 08:30:00|1861.84|1845.84|1861.5|1845.5|1863.5|1847.5|1860.5|1844.5|148
1640680500000|2021-12-28 08:35:00|1861.27|1845.27|1859.72|1843.72|1861.6|1845.6|1858.6|1842.6|112
1640680800000|2021-12-28 08:40:00|1859.5|1843.5|1859|1843|1860|1844|1854.89|1838.89|91
1640681100000|2021-12-28 08:45:00|1858.72|1842.72|1859.35|1843.35|1860.5|1844.5|1857.5|1841.5|68
1640681400000|2021-12-28 08:50:00|1859.2|1843.2|1856.07|1840.07|1861.3|1845.3|1854.13|1838.13|138
1640681700000|2021-12-28 08:55:00|1856.15|1840.15|1857.35|1841.35|1858|1842|1852|1836|94
1640682000000|2021-12-28 09:00:00|1857.5|1841.5|1856.54|1840.54|1858.15|1842.15|1855.5|1839.5|74
1640682300000|2021-12-28 09:05:00|1856.55|1840.55|1857.33|1841.33|1859.5|1843.5|1854.69|1838.69|99
1640682600000|2021-12-28 09:10:00|1857.27|1841.27|1845.5|1829.5|1857.5|1841.5|1844.5|1828.5|99
1640682900000|2021-12-28 09:15:00|1845|1829|1837.09|1821.09|1845|1829|1837|1821|92
1640683200000|2021-12-28 09:20:00|1837.45|1821.45|1837.5|1821.5|1841.2|1825.2|1837|1821|97
1640683500000|2021-12-28 09:25:00|1837.39|1821.39|1843.45|1827.45|1843.75|1827.75|1833.3|1817.3|177
1640683800000|2021-12-28 09:30:00|1843|1827|1834.5|1818.5|1843|1827|1833.03|1817.03|146
1640684100000|2021-12-28 09:35:00|1835|1819|1825|1809|1835|1819|1820.5|1804.5|255
1640684400000|2021-12-28 09:40:00|1825.19|1809.19|1819.5|1803.5|1826.4|1810.4|1815.5|1799.5|162
1640684700000|2021-12-28 09:45:00|1819.2|1803.2|1819|1803|1824.5|1808.5|1815.92|1799.92|169
1640685000000|2021-12-28 09:50:00|1818.42|1802.42|1812|1796|1818.5|1802.5|1808.89|1792.89|236
1640685300000|2021-12-28 09:55:00|1812.02|1796.02|1808.88|1792.88|1812.12|1796.12|1808.86|1792.86|51
1640685600000|2021-12-28 10:00:00|1810.47|1794.47|1820.5|1804.5|1820.8|1804.8|1810.47|1794.47|160
1640685900000|2021-12-28 10:05:00|1820.55|1804.55|1815.5|1799.5|1821.5|1805.5|1814.93|1798.93|108
1640686200000|2021-12-28 10:10:00|1815|1799|1808.5|1792.5|1815|1799|1802.84|1786.84|258
1640686500000|2021-12-28 10:15:00|1809|1793|1819.82|1803.82|1821.5|1805.5|1809|1793|207
1640686800000|2021-12-28 10:20:00|1819.5|1803.5|1818.75|1802.75|1823.62|1807.62|1818|1802|111
1640687100000|2021-12-28 10:25:00|1818.85|1802.85|1826|1810|1826.35|1810.35|1818.85|1802.85|118
1640687400000|2021-12-28 10:30:00|1826.45|1810.45|1825.5|1809.5|1828.15|1812.15|1823.5|1807.5|146
1640687700000|2021-12-28 10:35:00|1825.75|1809.75|1822.15|1806.15|1826.45|1810.45|1822|1806|104
1640688000000|2021-12-28 10:40:00|1822.25|1806.25|1821.41|1805.41|1824|1808|1820|1804|137
1640688300000|2021-12-28 10:45:00|1822.15|1806.15|1821|1805|1823.75|1807.75|1818.23|1802.23|173
1640688600000|2021-12-28 10:50:00|1821.23|1805.23|1822|1806|1825.25|1809.25|1820.23|1804.23|228
1640688900000|2021-12-28 10:55:00|1821.2|1805.2|1818.62|1802.62|1821.82|1805.82|1818|1802|121
1640689200000|2021-12-28 11:00:00|1818.51|1802.51|1819.5|1803.5|1820.29|1804.29|1815.71|1799.71|159
1640689500000|2021-12-28 11:05:00|1819.65|1803.65|1812.05|1796.05|1822|1806|1811.12|1795.12|155
1640689800000|2021-12-28 11:10:00|1812.31|1796.31|1814.38|1798.38|1817|1801|1809.36|1793.36|176
1640690100000|2021-12-28 11:15:00|1814.15|1798.15|1818.11|1802.11|1819.61|1803.61|1814.15|1798.15|157
1640690400000|2021-12-28 11:20:00|1818.45|1802.45|1834.72|1818.72|1835.15|1819.15|1818.45|1802.45|230
1640690700000|2021-12-28 11:25:00|1834.5|1818.5|1831.5|1815.5|1835.29|1819.29|1829.27|1813.27|188
1640691000000|2021-12-28 11:30:00|1831|1815|1835.9|1819.9|1836|1820|1830.5|1814.5|162
1640691300000|2021-12-28 11:35:00|1835.93|1819.93|1833.5|1817.5|1836|1820|1832.65|1816.65|139
1640691600000|2021-12-28 11:40:00|1833.57|1817.57|1833.35|1817.35|1836.2|1820.2|1831.55|1815.55|146
1640691900000|2021-12-28 11:45:00|1833.75|1817.75|1840|1824|1840.94|1824.94|1833.5|1817.5|172
1640692200000|2021-12-28 11:50:00|1839.75|1823.75|1838.53|1822.53|1840.25|1824.25|1836.5|1820.5|124
1640692500000|2021-12-28 11:55:00|1838.08|1822.08|1838.45|1822.45|1840.07|1824.07|1836.95|1820.95|158
1640692800000|2021-12-28 12:00:00|1838.48|1822.48|1832.45|1816.45|1838.67|1822.67|1830|1814|147
1640693100000|2021-12-28 12:05:00|1832.5|1816.5|1828.23|1812.23|1832.62|1816.62|1827.22|1811.22|123
1640693400000|2021-12-28 12:10:00|1828.35|1812.35|1826.3|1810.3|1828.44|1812.44|1823|1807|128
1640693700000|2021-12-28 12:15:00|1826.12|1810.12|1834|1818|1836|1820|1824.6|1808.6|204
1640694000000|2021-12-28 12:20:00|1833.5|1817.5|1834.75|1818.75|1835.4|1819.4|1832.1|1816.1|152
1640694300000|2021-12-28 12:25:00|1835|1819|1838.53|1822.53|1839.25|1823.25|1833.1|1817.1|151
1640694600000|2021-12-28 12:30:00|1838.75|1822.75|1847.5|1831.5|1847.68|1831.68|1838.3|1822.3|202
1640694900000|2021-12-28 12:35:00|1847.35|1831.35|1846.92|1830.92|1849.5|1833.5|1843.13|1827.13|189
1640695200000|2021-12-28 12:40:00|1847|1831|1842|1826|1847|1831|1839.25|1823.25|172
1640695500000|2021-12-28 12:45:00|1841.75|1825.75|1849.5|1833.5|1853.26|1837.26|1841.75|1825.75|189
1640695800000|2021-12-28 12:50:00|1849.45|1833.45|1847.5|1831.5|1849.45|1833.45|1843.13|1827.13|154
1640696100000|2021-12-28 12:55:00|1847.4|1831.4|1833|1817|1847.69|1831.69|1832.34|1816.34|161
1640696400000|2021-12-28 13:00:00|1832.79|1816.79|1838.5|1822.5|1839.36|1823.36|1831.9|1815.9|150
1640696700000|2021-12-28 13:05:00|1838|1822|1839.5|1823.5|1841.54|1825.54|1830.25|1814.25|200
1640697000000|2021-12-28 13:10:00|1840|1824|1845.5|1829.5|1848.5|1832.5|1839.18|1823.18|225
1640697300000|2021-12-28 13:15:00|1845.47|1829.47|1851.5|1835.5|1851.8|1835.8|1844.26|1828.26|171
1640697600000|2021-12-28 13:20:00|1852|1836|1849.5|1833.5|1854|1838|1848.94|1832.94|151
1640697900000|2021-12-28 13:25:00|1849.42|1833.42|1849.69|1833.69|1851.55|1835.55|1848.56|1832.56|139
1640698200000|2021-12-28 13:30:00|1850.03|1834.03|1844.5|1828.5|1852.85|1836.85|1842.75|1826.75|176
1640698500000|2021-12-28 13:35:00|1844.2|1828.2|1846.09|1830.09|1848.14|1832.14|1843.6|1827.6|180
1640698800000|2021-12-28 13:40:00|1846.5|1830.5|1860.79|1844.79|1860.79|1844.79|1846.45|1830.45|221
1640699100000|2021-12-28 13:45:00|1861|1845|1852.75|1836.75|1861.35|1845.35|1852.75|1836.75|231
1640699400000|2021-12-28 13:50:00|1852.35|1836.35|1844|1828|1854.2|1838.2|1844|1828|227
1640699700000|2021-12-28 13:55:00|1843.5|1827.5|1834.5|1818.5|1843.5|1827.5|1832.5|1816.5|196
1640700000000|2021-12-28 14:00:00|1835|1819|1831.5|1815.5|1840.45|1824.45|1829.7|1813.7|169
1640700300000|2021-12-28 14:05:00|1831.41|1815.41|1828.79|1812.79|1831.41|1815.41|1820.45|1804.45|187
1640700600000|2021-12-28 14:10:00|1828.86|1812.86|1834.25|1818.25|1837.39|1821.39|1828.86|1812.86|142
1640700900000|2021-12-28 14:15:00|1834.17|1818.17|1835.61|1819.61|1840.5|1824.5|1832.8|1816.8|149
1640701200000|2021-12-28 14:20:00|1835.55|1819.55|1841.5|1825.5|1843.69|1827.69|1834|1818|132
1640701500000|2021-12-28 14:25:00|1841.55|1825.55|1846.4|1830.4|1846.5|1830.5|1841.55|1825.55|139
1640701800000|2021-12-28 14:30:00|1846.5|1830.5|1827.5|1811.5|1846.5|1830.5|1826.44|1810.44|201
1640702100000|2021-12-28 14:35:00|1827.84|1811.84|1800|1784|1831.5|1815.5|1784.08|1768.08|335
1640702400000|2021-12-28 14:40:00|1799.5|1783.5|1818.4|1802.4|1818.58|1802.58|1796.29|1780.29|525
1640702700000|2021-12-28 14:45:00|1818|1802|1822.79|1806.79|1830.72|1814.72|1816.38|1800.38|331
1640703000000|2021-12-28 14:50:00|1822.91|1806.91|1822.5|1806.5|1823.1|1807.1|1812.8|1796.8|327
1640703300000|2021-12-28 14:55:00|1822.79|1806.79|1825|1809|1828.5|1812.5|1822.48|1806.48|218
1640703600000|2021-12-28 15:00:00|1824.1|1808.1|1836.5|1820.5|1836.65|1820.65|1821.45|1805.45|246
1640703900000|2021-12-28 15:05:00|1836.65|1820.65|1823.5|1807.5|1836.71|1820.71|1823.49|1807.49|189
1640704200000|2021-12-28 15:10:00|1823.85|1807.85|1822.5|1806.5|1828.72|1812.72|1818.5|1802.5|154
1640704500000|2021-12-28 15:15:00|1822.75|1806.75|1812.5|1796.5|1823|1807|1811.6|1795.6|177
1640704800000|2021-12-28 15:20:00|1812|1796|1815|1799|1817|1801|1808.37|1792.37|224
1640705100000|2021-12-28 15:25:00|1814.5|1798.5|1822|1806|1822.09|1806.09|1812.4|1796.4|121
1640705400000|2021-12-28 15:30:00|1821.91|1805.91|1823.65|1807.65|1826.5|1810.5|1818.5|1802.5|144
1640705700000|2021-12-28 15:35:00|1823.7|1807.7|1818.73|1802.73|1825|1809|1818.73|1802.73|92
1640706000000|2021-12-28 15:40:00|1818.5|1802.5|1808.5|1792.5|1818.5|1802.5|1805.95|1789.95|202
1640706300000|2021-12-28 15:45:00|1807.59|1791.59|1810.14|1794.14|1815.1|1799.1|1807.3|1791.3|185
1640706600000|2021-12-28 15:50:00|1810.64|1794.64|1809.88|1793.88|1813.5|1797.5|1807.1|1791.1|176
1640706900000|2021-12-28 15:55:00|1809.82|1793.82|1809.5|1793.5|1813.5|1797.5|1806|1790|212
1640707200000|2021-12-28 16:00:00|1809.25|1793.25|1801.03|1785.03|1811.5|1795.5|1796|1780|354
1640707500000|2021-12-28 16:05:00|1801.01|1785.01|1806.5|1790.5|1811|1795|1796|1780|363
1640707800000|2021-12-28 16:10:00|1806|1790|1824.5|1808.5|1827.5|1811.5|1805.75|1789.75|456
1640708100000|2021-12-28 16:15:00|1824.24|1808.24|1837.9|1821.9|1846.91|1830.91|1824.13|1808.13|407
1640708400000|2021-12-28 16:20:00|1837.91|1821.91|1817|1801|1837.91|1821.91|1803.88|1787.88|365
1640708700000|2021-12-28 16:25:00|1816.9|1800.9|1818|1802|1825.8|1809.8|1809.75|1793.75|445
1640709000000|2021-12-28 16:30:00|1818.6|1802.6|1844|1828|1849.8|1833.8|1818.6|1802.6|322
1640709300000|2021-12-28 16:35:00|1843.5|1827.5|1845|1829|1845.53|1829.53|1834.47|1818.47|238
1640709600000|2021-12-28 16:40:00|1844.5|1828.5|1859.16|1843.16|1860.5|1844.5|1839.15|1823.15|288
1640709900000|2021-12-28 16:45:00|1859.22|1843.22|1857.25|1841.25|1859.22|1843.22|1849.5|1833.5|280
1640710200000|2021-12-28 16:50:00|1857.1|1841.1|1857.83|1841.83|1871.6|1855.6|1856.5|1840.5|287
1640710500000|2021-12-28 16:55:00|1857.74|1841.74|1876.8|1860.8|1880.74|1864.74|1856.13|1840.13|297
1640710800000|2021-12-28 17:00:00|1876.9|1860.9|1859.45|1843.45|1880|1864|1857.55|1841.55|293
1640711100000|2021-12-28 17:05:00|1859.35|1843.35|1854.65|1838.65|1861.49|1845.49|1853.19|1837.19|224
1640711400000|2021-12-28 17:10:00|1854.5|1838.5|1841.5|1825.5|1854.5|1838.5|1840.95|1824.95|305
1640711700000|2021-12-28 17:15:00|1841.77|1825.77|1840.5|1824.5|1851|1835|1840.2|1824.2|243
1640712000000|2021-12-28 17:20:00|1840.35|1824.35|1834.5|1818.5|1840.35|1824.35|1831|1815|212
1640712300000|2021-12-28 17:25:00|1834.6|1818.6|1830.49|1814.49|1843|1827|1829|1813|318
1640712600000|2021-12-28 17:30:00|1830.8|1814.8|1827.07|1811.07|1836.6|1820.6|1820.4|1804.4|493
1640712900000|2021-12-28 17:35:00|1827.32|1811.32|1817|1801|1833|1817|1809|1793|447
1640713200000|2021-12-28 17:40:00|1817.06|1801.06|1829.51|1813.51|1830.5|1814.5|1814|1798|347
1640713500000|2021-12-28 17:45:00|1830.11|1814.11|1829.69|1813.69|1844|1828|1829.49|1813.49|382
1640713800000|2021-12-28 17:50:00|1829.1|1813.1|1842.94|1826.94|1842.94|1826.94|1829.1|1813.1|273
1640714100000|2021-12-28 17:55:00|1843|1827|1856.9|1840.9|1860|1844|1842.91|1826.91|286
1640714400000|2021-12-28 18:00:00|1856.5|1840.5|1839.85|1823.85|1858.96|1842.96|1839.5|1823.5|219
1640714700000|2021-12-28 18:05:00|1839.8|1823.8|1833.61|1817.61|1843.9|1827.9|1825.4|1809.4|284
1640715000000|2021-12-28 18:10:00|1833.69|1817.69|1844.92|1828.92|1846.6|1830.6|1832|1816|270
1640715300000|2021-12-28 18:15:00|1844.6|1828.6|1860.25|1844.25|1862.14|1846.14|1843.4|1827.4|239
1640715600000|2021-12-28 18:20:00|1860.4|1844.4|1845.5|1829.5|1860.5|1844.5|1845|1829|178
1640715900000|2021-12-28 18:25:00|1845.88|1829.88|1863.36|1847.36|1863.65|1847.65|1845.5|1829.5|214
1640716200000|2021-12-28 18:30:00|1863.16|1847.16|1865.65|1849.65|1872.5|1856.5|1856.3|1840.3|216
1640716500000|2021-12-28 18:35:00|1865.5|1849.5|1863.4|1847.4|1870.65|1854.65|1858.39|1842.39|163
1640716800000|2021-12-28 18:40:00|1863.5|1847.5|1868|1852|1871|1855|1861.91|1845.91|200
1640717100000|2021-12-28 18:45:00|1867.32|1851.32|1852.74|1836.74|1867.32|1851.32|1852.69|1836.69|178
1640717400000|2021-12-28 18:50:00|1853.09|1837.09|1853.76|1837.76|1856.18|1840.18|1846.21|1830.21|199
1640717700000|2021-12-28 18:55:00|1853.84|1837.84|1862.81|1846.81|1867.5|1851.5|1853.84|1837.84|163
1640718000000|2021-12-28 19:00:00|1862.65|1846.65|1848|1832|1862.65|1846.65|1844.38|1828.38|271
1640718300000|2021-12-28 19:05:00|1848.22|1832.22|1821|1805|1851.92|1835.92|1820.77|1804.77|329
1640718600000|2021-12-28 19:10:00|1821.5|1805.5|1823|1807|1836.46|1820.46|1821.5|1805.5|311
1640718900000|2021-12-28 19:15:00|1823.5|1807.5|1820.63|1804.63|1831.52|1815.52|1820.63|1804.63|291
1640719200000|2021-12-28 19:20:00|1820.85|1804.85|1832.95|1816.95|1835.5|1819.5|1819.5|1803.5|188
1640719500000|2021-12-28 19:25:00|1832.73|1816.73|1825.15|1809.15|1832.73|1816.73|1822.25|1806.25|220
1640719800000|2021-12-28 19:30:00|1825.19|1809.19|1833.5|1817.5|1837|1821|1821.9|1805.9|171
1640720100000|2021-12-28 19:35:00|1834|1818|1835.05|1819.05|1837.72|1821.72|1830.05|1814.05|176
1640720400000|2021-12-28 19:40:00|1835.32|1819.32|1838|1822|1841.74|1825.74|1834.5|1818.5|241
1640720700000|2021-12-28 19:45:00|1838.5|1822.5|1844|1828|1845.65|1829.65|1836.5|1820.5|193
1640721000000|2021-12-28 19:50:00|1843.9|1827.9|1844.65|1828.65|1845.83|1829.83|1841.35|1825.35|148
1640721300000|2021-12-28 19:55:00|1844.85|1828.85|1846.5|1830.5|1847.3|1831.3|1840.91|1824.91|186
1640721600000|2021-12-28 20:00:00|1846.62|1830.62|1841.32|1825.32|1849.5|1833.5|1836.5|1820.5|261
1640721900000|2021-12-28 20:05:00|1841.6|1825.6|1854.4|1838.4|1854.5|1838.5|1839.03|1823.03|226
1640722200000|2021-12-28 20:10:00|1854.5|1838.5|1856.16|1840.16|1856.63|1840.63|1845.29|1829.29|177
1640722500000|2021-12-28 20:15:00|1856.3|1840.3|1864.44|1848.44|1864.6|1848.6|1855|1839|183
1640722800000|2021-12-28 20:20:00|1864.54|1848.54|1860|1844|1867.92|1851.92|1859.88|1843.88|213
1640723100000|2021-12-28 20:25:00|1859.5|1843.5|1861.4|1845.4|1865.01|1849.01|1856.5|1840.5|170
1640723400000|2021-12-28 20:30:00|1861.84|1845.84|1865.5|1849.5|1865.57|1849.57|1859.25|1843.25|171
1640723700000|2021-12-28 20:35:00|1865.35|1849.35|1863.5|1847.5|1869.3|1853.3|1860.5|1844.5|252
1640724000000|2021-12-28 20:40:00|1864|1848|1868.16|1852.16|1868.75|1852.75|1859.91|1843.91|213
1640724300000|2021-12-28 20:45:00|1868|1852|1863|1847|1869.1|1853.1|1861|1845|200
1640724600000|2021-12-28 20:50:00|1862.34|1846.34|1855|1839|1862.5|1846.5|1851.43|1835.43|195
1640724900000|2021-12-28 20:55:00|1855.5|1839.5|1858.75|1842.75|1858.95|1842.95|1846|1830|191
1640725200000|2021-12-28 21:00:00|1858.5|1842.5|1849.68|1833.68|1860.79|1844.79|1847.5|1831.5|181
1640725500000|2021-12-28 21:05:00|1850|1834|1850.28|1834.28|1854.02|1838.02|1848.1|1832.1|99
1640725800000|2021-12-28 21:10:00|1850.16|1834.16|1853.5|1837.5|1857.17|1841.17|1849.5|1833.5|140
1640726100000|2021-12-28 21:15:00|1853.42|1837.42|1858.3|1842.3|1859.38|1843.38|1853.25|1837.25|112
1640726400000|2021-12-28 21:20:00|1858.03|1842.03|1848.18|1832.18|1859.37|1843.37|1846.6|1830.6|144
1640726700000|2021-12-28 21:25:00|1848.25|1832.25|1848.45|1832.45|1850.4|1834.4|1844.5|1828.5|113
1640727000000|2021-12-28 21:30:00|1848.5|1832.5|1847.5|1831.5|1852.25|1836.25|1846.12|1830.12|142
1640727300000|2021-12-28 21:35:00|1847.2|1831.2|1842.49|1826.49|1849|1833|1842.49|1826.49|121
1640727600000|2021-12-28 21:40:00|1842.5|1826.5|1831.75|1815.75|1844.12|1828.12|1831.75|1815.75|111
1640727900000|2021-12-28 21:45:00|1832|1816|1827.78|1811.78|1836.2|1820.2|1825|1809|182
1640728200000|2021-12-28 21:50:00|1828|1812|1833.53|1817.53|1835.5|1819.5|1827.72|1811.72|173
1640728500000|2021-12-28 21:55:00|1833.81|1817.81|1836.98|1820.98|1839.29|1823.29|1833.53|1817.53|182
1640728800000|2021-12-28 22:00:00|1836.81|1820.81|1849.56|1833.56|1851.31|1835.31|1835.66|1819.66|299
1640729100000|2021-12-28 22:05:00|1849.6|1833.6|1853.82|1837.82|1853.96|1837.96|1847.18|1831.18|213
1640729400000|2021-12-28 22:10:00|1853.83|1837.83|1837|1821|1854.71|1838.71|1836.5|1820.5|208
1640729700000|2021-12-28 22:15:00|1837.1|1821.1|1846.02|1830.02|1846.02|1830.02|1837.1|1821.1|132
1640730000000|2021-12-28 22:20:00|1846.4|1830.4|1837|1821|1848.12|1832.12|1836.5|1820.5|98
1640730300000|2021-12-28 22:25:00|1837.1|1821.1|1833.55|1817.55|1837.1|1821.1|1831.55|1815.55|75
1640730600000|2021-12-28 22:30:00|1833.5|1817.5|1834|1818|1834.16|1818.16|1832|1816|48
1640730900000|2021-12-28 22:35:00|1833.69|1817.69|1829|1813|1834.71|1818.71|1825.76|1809.76|112
1640731200000|2021-12-28 22:40:00|1828.85|1812.85|1836.6|1820.6|1836.6|1820.6|1823.24|1807.24|126
1640731500000|2021-12-28 22:45:00|1836.58|1820.58|1847.5|1831.5|1847.5|1831.5|1836.11|1820.11|98
1640731800000|2021-12-28 22:50:00|1847.79|1831.79|1850.18|1834.18|1855.86|1839.86|1847.79|1831.79|155
1640732100000|2021-12-28 22:55:00|1850.06|1834.06|1852.5|1836.5|1856.4|1840.4|1843.45|1827.45|158
1640732400000|2021-12-28 23:00:00|1852.45|1836.45|1849.58|1833.58|1856.5|1840.5|1844.48|1828.48|154
1640732700000|2021-12-28 23:05:00|1850.08|1834.08|1854.5|1838.5|1857.3|1841.3|1845.77|1829.77|202
1640733000000|2021-12-28 23:10:00|1853.65|1837.65|1857|1841|1858|1842|1846.5|1830.5|185
1640733300000|2021-12-28 23:15:00|1856.5|1840.5|1864|1848|1867.2|1851.2|1856.5|1840.5|188
1640733600000|2021-12-28 23:20:00|1864.22|1848.22|1866|1850|1871.5|1855.5|1864.22|1848.22|169
1640733900000|2021-12-28 23:25:00|1865.5|1849.5|1866.5|1850.5|1866.6|1850.6|1861.23|1845.23|155
1640734200000|2021-12-28 23:30:00|1866.38|1850.38|1859.3|1843.3|1872|1856|1859.3|1843.3|210
1640734500000|2021-12-28 23:35:00|1859.5|1843.5|1867|1851|1867.95|1851.95|1859|1843|153
1640734800000|2021-12-28 23:40:00|1867.08|1851.08|1865|1849|1868.71|1852.71|1865|1849|126
1640735100000|2021-12-28 23:45:00|1865.29|1849.29|1862.5|1846.5|1865.5|1849.5|1860.93|1844.93|106
1640735400000|2021-12-28 23:50:00|1862.41|1846.41|1852.5|1836.5|1862.53|1846.53|1851.5|1835.5|137
1640735700000|2021-12-28 23:55:00|1852.96|1836.96|1847.5|1831.5|1853.33|1837.33|1845.46|1829.46|167
1640736000000|2021-12-29 00:00:00|1848|1832|1843.5|1827.5|1862.5|1846.5|1843.5|1827.5|231
1640736300000|2021-12-29 00:05:00|1843.69|1827.69|1870.72|1854.72|1871|1855|1843.5|1827.5|290
1640736600000|2021-12-29 00:10:00|1870.5|1854.5|1881.33|1865.33|1882.56|1866.56|1866.5|1850.5|266
1640736900000|2021-12-29 00:15:00|1881.58|1865.58|1886.5|1870.5|1886.75|1870.75|1871.5|1855.5|317
1640737200000|2021-12-29 00:20:00|1886.48|1870.48|1889.27|1873.27|1891.55|1875.55|1884.5|1868.5|236
1640737500000|2021-12-29 00:25:00|1889.33|1873.33|1929.35|1913.35|1933.15|1917.15|1884.5|1868.5|494
1640737800000|2021-12-29 00:30:00|1928.5|1912.5|1922.4|1906.4|1928.5|1912.5|1915.3|1899.3|364
1640738100000|2021-12-29 00:35:00|1921.9|1905.9|1912|1896|1928.03|1912.03|1908.73|1892.73|285
1640738400000|2021-12-29 00:40:00|1911.81|1895.81|1917|1901|1919.95|1903.95|1902.45|1886.45|249
1640738700000|2021-12-29 00:45:00|1916.81|1900.81|1922|1906|1930.3|1914.3|1916.09|1900.09|272
1640739000000|2021-12-29 00:50:00|1921.6|1905.6|1926.48|1910.48|1929|1913|1918.04|1902.04|248
1640739300000|2021-12-29 00:55:00|1925.9|1909.9|1925.5|1909.5|1931.02|1915.02|1923.25|1907.25|210
1640739600000|2021-12-29 01:00:00|1925.29|1909.29|1917.5|1901.5|1926.5|1910.5|1917.5|1901.5|165
1640739900000|2021-12-29 01:05:00|1917.59|1901.59|1923.95|1907.95|1926|1910|1917.3|1901.3|198
1640740200000|2021-12-29 01:10:00|1924.2|1908.2|1920.5|1904.5|1924.2|1908.2|1918.55|1902.55|108
1640740500000|2021-12-29 01:15:00|1920.45|1904.45|1917.82|1901.82|1921|1905|1914.7|1898.7|138
1640740800000|2021-12-29 01:20:00|1917.15|1901.15|1917.35|1901.35|1919.9|1903.9|1914.55|1898.55|118
1640741100000|2021-12-29 01:25:00|1917|1901|1908.35|1892.35|1917|1901|1908.1|1892.1|138
1640741400000|2021-12-29 01:30:00|1907.85|1891.85|1903|1887|1907.85|1891.85|1898|1882|165
1640741700000|2021-12-29 01:35:00|1903.07|1887.07|1904.22|1888.22|1905|1889|1900.75|1884.75|154
1640742000000|2021-12-29 01:40:00|1904.5|1888.5|1924|1908|1929|1913|1904|1888|291
1640742300000|2021-12-29 01:45:00|1923.5|1907.5|1953.62|1937.62|1953.72|1937.72|1921.25|1905.25|396
1640742600000|2021-12-29 01:50:00|1953.4|1937.4|1943.43|1927.43|1955.84|1939.84|1942.65|1926.65|280
1640742900000|2021-12-29 01:55:00|1943.42|1927.42|1937.5|1921.5|1943.5|1927.5|1933.61|1917.61|215
1640743200000|2021-12-29 02:00:00|1937.23|1921.23|1943.88|1927.88|1946.59|1930.59|1933|1917|169
1640743500000|2021-12-29 02:05:00|1943.68|1927.68|1943.55|1927.55|1946.06|1930.06|1942.05|1926.05|203
1640743800000|2021-12-29 02:10:00|1943.57|1927.57|1938.5|1922.5|1947.72|1931.72|1938.5|1922.5|158
1640744100000|2021-12-29 02:15:00|1938|1922|1935.63|1919.63|1943.45|1927.45|1935.09|1919.09|134
1640744400000|2021-12-29 02:20:00|1935.52|1919.52|1935|1919|1936.5|1920.5|1930.9|1914.9|129
1640744700000|2021-12-29 02:25:00|1934.79|1918.79|1929.65|1913.65|1934.95|1918.95|1928.75|1912.75|113
1640745000000|2021-12-29 02:30:00|1929.5|1913.5|1933.25|1917.25|1933.25|1917.25|1923.5|1907.5|132
1640745300000|2021-12-29 02:35:00|1933.5|1917.5|1922.65|1906.65|1934|1918|1922.65|1906.65|109
1640745600000|2021-12-29 02:40:00|1923.05|1907.05|1923.65|1907.65|1927.45|1911.45|1923|1907|75
1640745900000|2021-12-29 02:45:00|1923.5|1907.5|1918.5|1902.5|1925|1909|1918.5|1902.5|87
1640746200000|2021-12-29 02:50:00|1917.7|1901.7|1924.5|1908.5|1924.5|1908.5|1916.25|1900.25|70
1640746500000|2021-12-29 02:55:00|1924.36|1908.36|1926.56|1910.56|1931.7|1915.7|1924.07|1908.07|167
1640746800000|2021-12-29 03:00:00|1926.46|1910.46|1932.19|1916.19|1936.4|1920.4|1925.57|1909.57|154
1640747100000|2021-12-29 03:05:00|1931.78|1915.78|1939.4|1923.4|1939.5|1923.5|1931.78|1915.78|206
1640747400000|2021-12-29 03:10:00|1939.05|1923.05|1923.3|1907.3|1939.5|1923.5|1910.46|1894.46|281
1640747700000|2021-12-29 03:15:00|1923.18|1907.18|1925.12|1909.12|1932|1916|1913.15|1897.15|303
1640748000000|2021-12-29 03:20:00|1924.5|1908.5|1926.12|1910.12|1928.71|1912.71|1923.5|1907.5|101
1640748300000|2021-12-29 03:25:00|1926.31|1910.31|1918.72|1902.72|1926.5|1910.5|1917.7|1901.7|95
1640748600000|2021-12-29 03:30:00|1919|1903|1919.36|1903.36|1922.07|1906.07|1918.08|1902.08|108
1640748900000|2021-12-29 03:35:00|1919.11|1903.11|1915.38|1899.38|1922.63|1906.63|1914.5|1898.5|144
1640749200000|2021-12-29 03:40:00|1915.3|1899.3|1911|1895|1919.76|1903.76|1910.5|1894.5|95
1640749500000|2021-12-29 03:45:00|1911.3|1895.3|1913.5|1897.5|1916|1900|1910.01|1894.01|105
1640749800000|2021-12-29 03:50:00|1913.35|1897.35|1918|1902|1921.67|1905.67|1912.5|1896.5|118
1640750100000|2021-12-29 03:55:00|1917.6|1901.6|1918.4|1902.4|1920.21|1904.21|1914|1898|143
1640750400000|2021-12-29 04:00:00|1918.35|1902.35|1921.75|1905.75|1923.47|1907.47|1917.55|1901.55|136
1640750700000|2021-12-29 04:05:00|1921.5|1905.5|1923.74|1907.74|1924.5|1908.5|1921.5|1905.5|71
1640751000000|2021-12-29 04:10:00|1923.5|1907.5|1915.95|1899.95|1923.5|1907.5|1914.5|1898.5|65
1640751300000|2021-12-29 04:15:00|1915.5|1899.5|1913.75|1897.75|1916.12|1900.12|1909.96|1893.96|88
1640751600000|2021-12-29 04:20:00|1914|1898|1911.26|1895.26|1917.05|1901.05|1909.6|1893.6|81
1640751900000|2021-12-29 04:25:00|1911.01|1895.01|1911.4|1895.4|1912|1896|1909.39|1893.39|83
1640752200000|2021-12-29 04:30:00|1910.9|1894.9|1911.14|1895.14|1912.6|1896.6|1907.5|1891.5|89
1640752500000|2021-12-29 04:35:00|1911|1895|1909.5|1893.5|1911.5|1895.5|1908.5|1892.5|59
1640752800000|2021-12-29 04:40:00|1909.05|1893.05|1912.5|1896.5|1913.45|1897.45|1908.69|1892.69|98
1640753100000|2021-12-29 04:45:00|1912.13|1896.13|1907.88|1891.88|1912.13|1896.13|1906.55|1890.55|80
1640753400000|2021-12-29 04:50:00|1907.8|1891.8|1903.8|1887.8|1910.64|1894.64|1903.8|1887.8|120
1640753700000|2021-12-29 04:55:00|1903.5|1887.5|1902.6|1886.6|1904.5|1888.5|1899.16|1883.16|143
1640754000000|2021-12-29 05:00:00|1902.85|1886.85|1907.52|1891.52|1907.54|1891.54|1900.58|1884.58|121
1640754300000|2021-12-29 05:05:00|1907.54|1891.54|1904.5|1888.5|1911|1895|1904.5|1888.5|90
1640754600000|2021-12-29 05:10:00|1904|1888|1899.5|1883.5|1906.3|1890.3|1899.5|1883.5|96
1640754900000|2021-12-29 05:15:00|1900|1884|1909.5|1893.5|1911.5|1895.5|1900|1884|147
1640755200000|2021-12-29 05:20:00|1909.05|1893.05|1905.3|1889.3|1909.05|1893.05|1903.45|1887.45|78
1640755500000|2021-12-29 05:25:00|1905.45|1889.45|1898.05|1882.05|1905.83|1889.83|1897.15|1881.15|99
1640755800000|2021-12-29 05:30:00|1898.25|1882.25|1902.5|1886.5|1904.69|1888.69|1896.5|1880.5|128
1640756100000|2021-12-29 05:35:00|1902.35|1886.35|1891.75|1875.75|1902.5|1886.5|1891.75|1875.75|99
1640756400000|2021-12-29 05:40:00|1891.35|1875.35|1886.05|1870.05|1891.65|1875.65|1883.65|1867.65|128
1640756700000|2021-12-29 05:45:00|1885.88|1869.88|1887.5|1871.5|1890.5|1874.5|1884|1868|127
1640757000000|2021-12-29 05:50:00|1887.13|1871.13|1895.5|1879.5|1896|1880|1886.13|1870.13|108
1640757300000|2021-12-29 05:55:00|1895.4|1879.4|1890.5|1874.5|1896.5|1880.5|1888|1872|125
1640757600000|2021-12-29 06:00:00|1890.42|1874.42|1897.45|1881.45|1899.65|1883.65|1889.5|1873.5|132
1640757900000|2021-12-29 06:05:00|1897.61|1881.61|1902.5|1886.5|1902.8|1886.8|1897.4|1881.4|144
1640758200000|2021-12-29 06:10:00|1902.35|1886.35|1901.5|1885.5|1904.5|1888.5|1901.42|1885.42|181
1640758500000|2021-12-29 06:15:00|1901.75|1885.75|1905.5|1889.5|1910.19|1894.19|1901.75|1885.75|146
1640758800000|2021-12-29 06:20:00|1905.91|1889.91|1904.85|1888.85|1909.6|1893.6|1904.85|1888.85|72
1640759100000|2021-12-29 06:25:00|1904.5|1888.5|1902|1886|1905.5|1889.5|1901.55|1885.55|70
1640759400000|2021-12-29 06:30:00|1901.5|1885.5|1903.52|1887.52|1903.53|1887.53|1900.85|1884.85|81
1640759700000|2021-12-29 06:35:00|1903.53|1887.53|1901.48|1885.48|1905.6|1889.6|1900.5|1884.5|104
1640760000000|2021-12-29 06:40:00|1901.5|1885.5|1896.75|1880.75|1901.5|1885.5|1896.16|1880.16|95
1640760300000|2021-12-29 06:45:00|1896.5|1880.5|1889.46|1873.46|1896.5|1880.5|1884.21|1868.21|147
1640760600000|2021-12-29 06:50:00|1889.5|1873.5|1888.65|1872.65|1890.5|1874.5|1884.22|1868.22|87
1640760900000|2021-12-29 06:55:00|1888.5|1872.5|1898|1882|1899.5|1883.5|1888.5|1872.5|111
1640761200000|2021-12-29 07:00:00|1897.75|1881.75|1902.5|1886.5|1903.35|1887.35|1897.75|1881.75|182
1640761500000|2021-12-29 07:05:00|1902.48|1886.48|1897.45|1881.45|1902.58|1886.58|1897.1|1881.1|87
1640761800000|2021-12-29 07:10:00|1897.5|1881.5|1888.96|1872.96|1897.5|1881.5|1888.93|1872.93|128
1640762100000|2021-12-29 07:15:00|1889.33|1873.33|1895.24|1879.24|1900.13|1884.13|1889.33|1873.33|125
1640762400000|2021-12-29 07:20:00|1895.45|1879.45|1889.67|1873.67|1895.57|1879.57|1885.5|1869.5|106
1640762700000|2021-12-29 07:25:00|1889.4|1873.4|1899.25|1883.25|1902.5|1886.5|1889.4|1873.4|144
1640763000000|2021-12-29 07:30:00|1899.5|1883.5|1908|1892|1908|1892|1898.75|1882.75|146
1640763300000|2021-12-29 07:35:00|1908.1|1892.1|1911.68|1895.68|1912.5|1896.5|1905.88|1889.88|173
1640763600000|2021-12-29 07:40:00|1912.01|1896.01|1905.48|1889.48|1913.63|1897.63|1903.29|1887.29|125
1640763900000|2021-12-29 07:45:00|1905.95|1889.95|1893.92|1877.92|1906.35|1890.35|1892.94|1876.94|147
1640764200000|2021-12-29 07:50:00|1893.56|1877.56|1899|1883|1899.45|1883.45|1890.3|1874.3|167
1640764500000|2021-12-29 07:55:00|1899.09|1883.09|1910.5|1894.5|1910.5|1894.5|1895.11|1879.11|158
1640764800000|2021-12-29 08:00:00|1910.61|1894.61|1915.5|1899.5|1919.5|1903.5|1906|1890|290
1640765100000|2021-12-29 08:05:00|1915.55|1899.55|1916|1900|1923.68|1907.68|1914.59|1898.59|289
1640765400000|2021-12-29 08:10:00|1915.5|1899.5|1919.4|1903.4|1922.15|1906.15|1915.4|1899.4|186
1640765700000|2021-12-29 08:15:00|1919.5|1903.5|1918.5|1902.5|1921.61|1905.61|1914.7|1898.7|187
1640766000000|2021-12-29 08:20:00|1918.29|1902.29|1911|1895|1918.35|1902.35|1911|1895|195
1640766300000|2021-12-29 08:25:00|1910.6|1894.6|1906.4|1890.4|1910.67|1894.67|1901|1885|166
1640766600000|2021-12-29 08:30:00|1906.5|1890.5|1915.5|1899.5|1915.5|1899.5|1905.3|1889.3|138
1640766900000|2021-12-29 08:35:00|1916.3|1900.3|1912.14|1896.14|1917.5|1901.5|1911.08|1895.08|160
1640767200000|2021-12-29 08:40:00|1912.13|1896.13|1915.1|1899.1|1917.5|1901.5|1908.5|1892.5|155
1640767500000|2021-12-29 08:45:00|1914.59|1898.59|1914.65|1898.65|1921.19|1905.19|1913.3|1897.3|138
1640767800000|2021-12-29 08:50:00|1914.45|1898.45|1912.5|1896.5|1914.78|1898.78|1910.35|1894.35|116
1640768100000|2021-12-29 08:55:00|1912.22|1896.22|1910.5|1894.5|1917.5|1901.5|1909.5|1893.5|138
1640768400000|2021-12-29 09:00:00|1910.25|1894.25|1915.93|1899.93|1918.25|1902.25|1907.92|1891.92|167
1640768700000|2021-12-29 09:05:00|1916.08|1900.08|1914.63|1898.63|1916.21|1900.21|1912.85|1896.85|106
1640769000000|2021-12-29 09:10:00|1914.5|1898.5|1907.39|1891.39|1915.6|1899.6|1906.39|1890.39|133
1640769300000|2021-12-29 09:15:00|1908.07|1892.07|1874.5|1858.5|1911.86|1895.86|1864.36|1848.36|445
1640769600000|2021-12-29 09:20:00|1874.78|1858.78|1866.5|1850.5|1878.04|1862.04|1863.86|1847.86|239
1640769900000|2021-12-29 09:25:00|1866.69|1850.69|1863.13|1847.13|1870.4|1854.4|1860.4|1844.4|227
1640770200000|2021-12-29 09:30:00|1863.5|1847.5|1871.42|1855.42|1873.85|1857.85|1861.72|1845.72|219
1640770500000|2021-12-29 09:35:00|1871.3|1855.3|1878.6|1862.6|1879.5|1863.5|1870.8|1854.8|191
1640770800000|2021-12-29 09:40:00|1878.65|1862.65|1877|1861|1881.5|1865.5|1873.31|1857.31|163
1640771100000|2021-12-29 09:45:00|1877.3|1861.3|1893|1877|1894.55|1878.55|1877.3|1861.3|222
1640771400000|2021-12-29 09:50:00|1892.69|1876.69|1906.92|1890.92|1907|1891|1892.5|1876.5|284
1640771700000|2021-12-29 09:55:00|1906.5|1890.5|1892.75|1876.75|1907.2|1891.2|1892.75|1876.75|216
1640772000000|2021-12-29 10:00:00|1893.15|1877.15|1883.2|1867.2|1894.2|1878.2|1881.35|1865.35|189
1640772300000|2021-12-29 10:05:00|1883.1|1867.1|1888.5|1872.5|1890.5|1874.5|1882.1|1866.1|168
1640772600000|2021-12-29 10:10:00|1888.53|1872.53|1889.56|1873.56|1894|1878|1885.5|1869.5|160
1640772900000|2021-12-29 10:15:00|1889.84|1873.84|1878.75|1862.75|1891.25|1875.25|1876.32|1860.32|151
1640773200000|2021-12-29 10:20:00|1879|1863|1875.6|1859.6|1879.5|1863.5|1871.76|1855.76|181
1640773500000|2021-12-29 10:25:00|1876.1|1860.1|1876.5|1860.5|1879|1863|1874.43|1858.43|105
1640773800000|2021-12-29 10:30:00|1876.25|1860.25|1872.29|1856.29|1884|1868|1872.29|1856.29|206
1640774100000|2021-12-29 10:35:00|1872.5|1856.5|1866.8|1850.8|1872.7|1856.7|1865.69|1849.69|162
1640774400000|2021-12-29 10:40:00|1866.73|1850.73|1862.61|1846.61|1869.5|1853.5|1862.3|1846.3|151
1640774700000|2021-12-29 10:45:00|1863.55|1847.55|1864.3|1848.3|1866.8|1850.8|1860.5|1844.5|159
1640775000000|2021-12-29 10:50:00|1864.5|1848.5|1858.65|1842.65|1864.5|1848.5|1854.8|1838.8|175
1640775300000|2021-12-29 10:55:00|1858.5|1842.5|1865.71|1849.71|1866.85|1850.85|1856.75|1840.75|103
1640775600000|2021-12-29 11:00:00|1865.69|1849.69|1869.67|1853.67|1872.5|1856.5|1864.55|1848.55|185
1640775900000|2021-12-29 11:05:00|1869.55|1853.55|1863.5|1847.5|1870.75|1854.75|1862.83|1846.83|114
1640776200000|2021-12-29 11:10:00|1863|1847|1862.4|1846.4|1863.5|1847.5|1856.5|1840.5|103
1640776500000|2021-12-29 11:15:00|1862.17|1846.17|1847.95|1831.95|1862.17|1846.17|1847.5|1831.5|155
1640776800000|2021-12-29 11:20:00|1848.28|1832.28|1856.5|1840.5|1856.5|1840.5|1843.65|1827.65|140
1640777100000|2021-12-29 11:25:00|1856.47|1840.47|1844.5|1828.5|1856.47|1840.47|1844.5|1828.5|149
1640777400000|2021-12-29 11:30:00|1845.05|1829.05|1857.5|1841.5|1858.65|1842.65|1845|1829|155
1640777700000|2021-12-29 11:35:00|1857.75|1841.75|1854.5|1838.5|1859.3|1843.3|1854.5|1838.5|128
1640778000000|2021-12-29 11:40:00|1854.14|1838.14|1856.45|1840.45|1857.51|1841.51|1852.5|1836.5|147
1640778300000|2021-12-29 11:45:00|1856.05|1840.05|1857.25|1841.25|1862.5|1846.5|1856.05|1840.05|131
1640778600000|2021-12-29 11:50:00|1857.35|1841.35|1857|1841|1857.5|1841.5|1850|1834|134
1640778900000|2021-12-29 11:55:00|1857.4|1841.4|1863.5|1847.5|1865.67|1849.67|1857.09|1841.09|163
1640779200000|2021-12-29 12:00:00|1864|1848|1853.55|1837.55|1864.58|1848.58|1852.9|1836.9|194
1640779500000|2021-12-29 12:05:00|1854|1838|1834.36|1818.36|1856.5|1840.5|1828|1812|384
1640779800000|2021-12-29 12:10:00|1834.35|1818.35|1839.55|1823.55|1847.07|1831.07|1814.5|1798.5|596
1640780100000|2021-12-29 12:15:00|1839.97|1823.97|1834.35|1818.35|1847.83|1831.83|1826.72|1810.72|434
1640780400000|2021-12-29 12:20:00|1834.32|1818.32|1829.65|1813.65|1837.5|1821.5|1825.4|1809.4|336
1640780700000|2021-12-29 12:25:00|1830.09|1814.09|1825.32|1809.32|1831.59|1815.59|1814.25|1798.25|375
1640781000000|2021-12-29 12:30:00|1825|1809|1829.4|1813.4|1829.55|1813.55|1822.13|1806.13|326
1640781300000|2021-12-29 12:35:00|1829.5|1813.5|1827.25|1811.25|1836.55|1820.55|1826|1810|241
1640781600000|2021-12-29 12:40:00|1827.5|1811.5|1832.65|1816.65|1833.7|1817.7|1821.1|1805.1|202
1640781900000|2021-12-29 12:45:00|1832.6|1816.6|1836.82|1820.82|1840.33|1824.33|1832.6|1816.6|177
1640782200000|2021-12-29 12:50:00|1837.12|1821.12|1828.5|1812.5|1839|1823|1828.5|1812.5|160
1640782500000|2021-12-29 12:55:00|1828|1812|1816.01|1800.01|1828.15|1812.15|1816.01|1800.01|208
1640782800000|2021-12-29 13:00:00|1815.64|1799.64|1818.43|1802.43|1824.5|1808.5|1813.99|1797.99|230
1640783100000|2021-12-29 13:05:00|1818.51|1802.51|1818.5|1802.5|1825.7|1809.7|1818.15|1802.15|212
1640783400000|2021-12-29 13:10:00|1818.25|1802.25|1813.08|1797.08|1819.66|1803.66|1812.5|1796.5|172
1640783700000|2021-12-29 13:15:00|1812.8|1796.8|1805.6|1789.6|1817.25|1801.25|1802.5|1786.5|221
1640784000000|2021-12-29 13:20:00|1805.32|1789.32|1780.4|1764.4|1805.32|1789.32|1777.5|1761.5|375
1640784300000|2021-12-29 13:25:00|1780.5|1764.5|1774|1758|1783.35|1767.35|1764|1748|314
1640784600000|2021-12-29 13:30:00|1773.72|1757.72|1779.5|1763.5|1786.4|1770.4|1769.95|1753.95|293
1640784900000|2021-12-29 13:35:00|1779.79|1763.79|1780.86|1764.86|1782.18|1766.18|1777.5|1761.5|287
1640785200000|2021-12-29 13:40:00|1780.9|1764.9|1789.15|1773.15|1789.66|1773.66|1780.7|1764.7|226
1640785500000|2021-12-29 13:45:00|1788.97|1772.97|1791.69|1775.69|1792.57|1776.57|1788.22|1772.22|187
1640785800000|2021-12-29 13:50:00|1791.73|1775.73|1807.55|1791.55|1810.5|1794.5|1791.64|1775.64|316
1640786100000|2021-12-29 13:55:00|1807.15|1791.15|1804.1|1788.1|1809.58|1793.58|1799.5|1783.5|305
1640786400000|2021-12-29 14:00:00|1804|1788|1793.5|1777.5|1811.77|1795.77|1793.5|1777.5|293
1640786700000|2021-12-29 14:05:00|1793.41|1777.41|1806.47|1790.47|1807.5|1791.5|1791.13|1775.13|164
1640787000000|2021-12-29 14:10:00|1806.46|1790.46|1797.5|1781.5|1806.46|1790.46|1794.6|1778.6|211
1640787300000|2021-12-29 14:15:00|1797.55|1781.55|1787|1771|1800.5|1784.5|1786.54|1770.54|222
1640787600000|2021-12-29 14:20:00|1787.08|1771.08|1794|1778|1794|1778|1783.35|1767.35|193
1640787900000|2021-12-29 14:25:00|1793.5|1777.5|1795.5|1779.5|1804.5|1788.5|1793.5|1777.5|170
1640788200000|2021-12-29 14:30:00|1795.35|1779.35|1814.87|1798.87|1818|1802|1793.95|1777.95|262
1640788500000|2021-12-29 14:35:00|1814.86|1798.86|1822.6|1806.6|1829.5|1813.5|1814.85|1798.85|333
1640788800000|2021-12-29 14:40:00|1822.65|1806.65|1823.97|1807.97|1833.4|1817.4|1821.5|1805.5|303
1640789100000|2021-12-29 14:45:00|1823.95|1807.95|1828.2|1812.2|1828.65|1812.65|1812|1796|200
1640789400000|2021-12-29 14:50:00|1828.5|1812.5|1836.5|1820.5|1838.85|1822.85|1826.5|1810.5|225
1640789700000|2021-12-29 14:55:00|1837|1821|1838.5|1822.5|1840|1824|1834.5|1818.5|121
1640790000000|2021-12-29 15:00:00|1839.69|1823.69|1840.11|1824.11|1841.5|1825.5|1832.55|1816.55|133
1640790300000|2021-12-29 15:05:00|1840.06|1824.06|1846.05|1830.05|1847.5|1831.5|1838.18|1822.18|239
1640790600000|2021-12-29 15:10:00|1845.8|1829.8|1834.26|1818.26|1847.5|1831.5|1833.55|1817.55|193
1640790900000|2021-12-29 15:15:00|1834.44|1818.44|1826.5|1810.5|1834.44|1818.44|1825.45|1809.45|172
1640791200000|2021-12-29 15:20:00|1826.72|1810.72|1828|1812|1833.02|1817.02|1826.72|1810.72|137
1640791500000|2021-12-29 15:25:00|1827.5|1811.5|1831|1815|1831|1815|1825.5|1809.5|150
1640791800000|2021-12-29 15:30:00|1830.94|1814.94|1837.01|1821.01|1837.02|1821.02|1827.75|1811.75|155
1640792100000|2021-12-29 15:35:00|1837.4|1821.4|1833|1817|1837.53|1821.53|1831.5|1815.5|149
1640792400000|2021-12-29 15:40:00|1832.55|1816.55|1836.02|1820.02|1836.5|1820.5|1828.5|1812.5|118
1640792700000|2021-12-29 15:45:00|1836.04|1820.04|1838|1822|1839.53|1823.53|1833.5|1817.5|153
1640793000000|2021-12-29 15:50:00|1837.5|1821.5|1843.13|1827.13|1844|1828|1837.5|1821.5|228
1640793300000|2021-12-29 15:55:00|1843.43|1827.43|1837.15|1821.15|1844.9|1828.9|1835.2|1819.2|245
1640793600000|2021-12-29 16:00:00|1837.45|1821.45|1834.54|1818.54|1838.5|1822.5|1829.5|1813.5|157
1640793900000|2021-12-29 16:05:00|1834.69|1818.69|1830.5|1814.5|1838|1822|1830.5|1814.5|148
1640794200000|2021-12-29 16:10:00|1830.32|1814.32|1825.14|1809.14|1830.65|1814.65|1820.5|1804.5|139
1640794500000|2021-12-29 16:15:00|1825.4|1809.4|1826.5|1810.5|1827.5|1811.5|1820.45|1804.45|123
1640794800000|2021-12-29 16:20:00|1827|1811|1820.88|1804.88|1829|1813|1819.5|1803.5|164
1640795100000|2021-12-29 16:25:00|1820.6|1804.6|1818.5|1802.5|1823.5|1807.5|1817.5|1801.5|100
1640795400000|2021-12-29 16:30:00|1818.76|1802.76|1815.06|1799.06|1819.55|1803.55|1813.85|1797.85|151
1640795700000|2021-12-29 16:35:00|1815.3|1799.3|1809.5|1793.5|1817.25|1801.25|1807.5|1791.5|142
1640796000000|2021-12-29 16:40:00|1809.25|1793.25|1802|1786|1809.25|1793.25|1801.91|1785.91|125
1640796300000|2021-12-29 16:45:00|1802.7|1786.7|1803.5|1787.5|1805.5|1789.5|1802.53|1786.53|98
1640796600000|2021-12-29 16:50:00|1804|1788|1808.25|1792.25|1808.25|1792.25|1803.45|1787.45|72
1640796900000|2021-12-29 16:55:00|1808.5|1792.5|1810.5|1794.5|1810.5|1794.5|1807.31|1791.31|85
1640797200000|2021-12-29 17:00:00|1810.2|1794.2|1811.5|1795.5|1813.45|1797.45|1805.5|1789.5|100
1640797500000|2021-12-29 17:05:00|1811.45|1795.45|1811.5|1795.5|1813.65|1797.65|1808.5|1792.5|87
1640797800000|2021-12-29 17:10:00|1811.44|1795.44|1802.5|1786.5|1811.5|1795.5|1802.5|1786.5|105
1640798100000|2021-12-29 17:15:00|1802.75|1786.75|1824.13|1808.13|1825|1809|1802.75|1786.75|176
1640798400000|2021-12-29 17:20:00|1824.14|1808.14|1819.09|1803.09|1825.15|1809.15|1814.5|1798.5|133
1640798700000|2021-12-29 17:25:00|1819.45|1803.45|1810.88|1794.88|1819.63|1803.63|1810.6|1794.6|138
1640799000000|2021-12-29 17:30:00|1810.5|1794.5|1802.24|1786.24|1814|1798|1800.25|1784.25|191
1640799300000|2021-12-29 17:35:00|1802.5|1786.5|1805.6|1789.6|1808.57|1792.57|1802.22|1786.22|136
1640799600000|2021-12-29 17:40:00|1805.5|1789.5|1806.09|1790.09|1807.4|1791.4|1803.02|1787.02|127
1640799900000|2021-12-29 17:45:00|1806.35|1790.35|1802.19|1786.19|1806.35|1790.35|1801.75|1785.75|114
1640800200000|2021-12-29 17:50:00|1802.5|1786.5|1800.25|1784.25|1802.5|1786.5|1794.59|1778.59|157
1640800500000|2021-12-29 17:55:00|1800.45|1784.45|1796.5|1780.5|1802.44|1786.44|1796.5|1780.5|137
1640800800000|2021-12-29 18:00:00|1796.3|1780.3|1803.25|1787.25|1806.5|1790.5|1795.5|1779.5|154
1640801100000|2021-12-29 18:05:00|1802.97|1786.97|1804.5|1788.5|1807.5|1791.5|1801.6|1785.6|81
1640801400000|2021-12-29 18:10:00|1804.6|1788.6|1804.5|1788.5|1806.5|1790.5|1800.5|1784.5|84
1640801700000|2021-12-29 18:15:00|1804.4|1788.4|1807|1791|1811.62|1795.62|1804.4|1788.4|115
1640802000000|2021-12-29 18:20:00|1806.35|1790.35|1808.85|1792.85|1809|1793|1804.5|1788.5|65
1640802300000|2021-12-29 18:25:00|1808.5|1792.5|1813|1797|1813.2|1797.2|1808.5|1792.5|99
1640802600000|2021-12-29 18:30:00|1813.4|1797.4|1815.9|1799.9|1817.5|1801.5|1809.91|1793.91|113
1640802900000|2021-12-29 18:35:00|1815.92|1799.92|1814.45|1798.45|1817.75|1801.75|1811.04|1795.04|122
1640803200000|2021-12-29 18:40:00|1814.5|1798.5|1808.5|1792.5|1815.5|1799.5|1808.5|1792.5|133
1640803500000|2021-12-29 18:45:00|1809|1793|1805.08|1789.08|1809.95|1793.95|1803.5|1787.5|139
1640803800000|2021-12-29 18:50:00|1805.18|1789.18|1799.22|1783.22|1805.45|1789.45|1798.41|1782.41|128
1640804100000|2021-12-29 18:55:00|1799.45|1783.45|1803|1787|1804.25|1788.25|1799.35|1783.35|91
1640804400000|2021-12-29 19:00:00|1803.5|1787.5|1799.9|1783.9|1806.94|1790.94|1799.2|1783.2|120
1640804700000|2021-12-29 19:05:00|1799.72|1783.72|1791.13|1775.13|1800.7|1784.7|1789.48|1773.48|146
1640805000000|2021-12-29 19:10:00|1791.24|1775.24|1792.08|1776.08|1796.91|1780.91|1789.5|1773.5|176
1640805300000|2021-12-29 19:15:00|1792.05|1776.05|1791.91|1775.91|1792.35|1776.35|1788.96|1772.96|96
1640805600000|2021-12-29 19:20:00|1792|1776|1795.5|1779.5|1795.5|1779.5|1791|1775|96
1640805900000|2021-12-29 19:25:00|1796.15|1780.15|1795.5|1779.5|1796.5|1780.5|1792.21|1776.21|105
1640806200000|2021-12-29 19:30:00|1796|1780|1789.2|1773.2|1798.25|1782.25|1789.2|1773.2|126
1640806500000|2021-12-29 19:35:00|1788.7|1772.7|1781.25|1765.25|1790.5|1774.5|1780|1764|211
1640806800000|2021-12-29 19:40:00|1781.26|1765.26|1785.5|1769.5|1785.5|1769.5|1778|1762|153
1640807100000|2021-12-29 19:45:00|1785.75|1769.75|1782.75|1766.75|1787.7|1771.7|1778.1|1762.1|126
1640807400000|2021-12-29 19:50:00|1783.15|1767.15|1783.05|1767.05|1787.5|1771.5|1782.7|1766.7|123
1640807700000|2021-12-29 19:55:00|1781.75|1765.75|1780.58|1764.58|1781.75|1765.75|1775.44|1759.44|128
1640808000000|2021-12-29 20:00:00|1780.38|1764.38|1777.26|1761.26|1780.38|1764.38|1776|1760|114
1640808300000|2021-12-29 20:05:00|1778.11|1762.11|1789|1773|1790.5|1774.5|1778.11|1762.11|167
1640808600000|2021-12-29 20:10:00|1787.71|1771.71|1781.5|1765.5|1788.28|1772.28|1780.35|1764.35|137
1640808900000|2021-12-29 20:15:00|1781.15|1765.15|1778.5|1762.5|1784|1768|1776.63|1760.63|110
1640809200000|2021-12-29 20:20:00|1778.38|1762.38|1780.75|1764.75|1781.5|1765.5|1777.63|1761.63|89
1640809500000|2021-12-29 20:25:00|1781|1765|1785.5|1769.5|1785.61|1769.61|1780.6|1764.6|97
1640809800000|2021-12-29 20:30:00|1785.79|1769.79|1792.24|1776.24|1796|1780|1785.1|1769.1|188
1640810100000|2021-12-29 20:35:00|1792.22|1776.22|1792|1776|1796.09|1780.09|1790.95|1774.95|138
1640810400000|2021-12-29 20:40:00|1791.5|1775.5|1789.87|1773.87|1794.45|1778.45|1789.5|1773.5|127
1640810700000|2021-12-29 20:45:00|1790|1774|1793.7|1777.7|1794.2|1778.2|1789.6|1773.6|98
1640811000000|2021-12-29 20:50:00|1793.9|1777.9|1784|1768|1795.14|1779.14|1782.99|1766.99|79
1640811300000|2021-12-29 20:55:00|1784.2|1768.2|1780.69|1764.69|1785.65|1769.65|1777.93|1761.93|147
1640811600000|2021-12-29 21:00:00|1781.15|1765.15|1772.16|1756.16|1781.5|1765.5|1771.5|1755.5|147
1640811900000|2021-12-29 21:05:00|1772.5|1756.5|1768.28|1752.28|1773.5|1757.5|1768.09|1752.09|138
1640812200000|2021-12-29 21:10:00|1768.25|1752.25|1765|1749|1768.4|1752.4|1762.56|1746.56|140
1640812500000|2021-12-29 21:15:00|1765.07|1749.07|1768.5|1752.5|1773.6|1757.6|1764.65|1748.65|173
1640812800000|2021-12-29 21:20:00|1768.36|1752.36|1774.5|1758.5|1777.27|1761.27|1768.36|1752.36|112
1640813100000|2021-12-29 21:25:00|1774.38|1758.38|1771|1755|1774.5|1758.5|1768.5|1752.5|111
1640813400000|2021-12-29 21:30:00|1771.11|1755.11|1775.41|1759.41|1777.25|1761.25|1771|1755|108
1640813700000|2021-12-29 21:35:00|1775.23|1759.23|1766.8|1750.8|1775.29|1759.29|1764.9|1748.9|173
1640814000000|2021-12-29 21:40:00|1766.69|1750.69|1769|1753|1769.8|1753.8|1762.67|1746.67|167
1640814300000|2021-12-29 21:45:00|1768.8|1752.8|1763.09|1747.09|1769.5|1753.5|1762.43|1746.43|191
1640814600000|2021-12-29 21:50:00|1762.99|1746.99|1767.62|1751.62|1768.5|1752.5|1762.56|1746.56|93
1640814900000|2021-12-29 21:55:00|1768|1752|1767.63|1751.63|1768|1752|1763.43|1747.43|97
1640815200000|2021-12-29 22:00:00|1768|1752|1759.8|1743.8|1768|1752|1755.7|1739.7|219
1640815500000|2021-12-29 22:05:00|1759.72|1743.72|1761.16|1745.16|1761.16|1745.16|1756.43|1740.43|194
1640815800000|2021-12-29 22:10:00|1761.25|1745.25|1758.5|1742.5|1764.5|1748.5|1756.48|1740.48|148
1640816100000|2021-12-29 22:15:00|1758.23|1742.23|1762.22|1746.22|1766.5|1750.5|1758.17|1742.17|106
1640816400000|2021-12-29 22:20:00|1762.13|1746.13|1769.15|1753.15|1769.15|1753.15|1762.13|1746.13|68
1640816700000|2021-12-29 22:25:00|1768.98|1752.98|1771.18|1755.18|1771.18|1755.18|1768.15|1752.15|59
1640817000000|2021-12-29 22:30:00|1771.42|1755.42|1774.3|1758.3|1776.5|1760.5|1771.42|1755.42|47
1640817300000|2021-12-29 22:35:00|1774.4|1758.4|1778.81|1762.81|1778.81|1762.81|1774.4|1758.4|61
1640817600000|2021-12-29 22:40:00|1778.85|1762.85|1778.7|1762.7|1780.09|1764.09|1776.5|1760.5|60
1640817900000|2021-12-29 22:45:00|1778.55|1762.55|1769.5|1753.5|1778.55|1762.55|1769.5|1753.5|102
1640818200000|2021-12-29 22:50:00|1769.2|1753.2|1758|1742|1769.4|1753.4|1758|1742|108
1640818500000|2021-12-29 22:55:00|1757.93|1741.93|1760.51|1744.51|1763.5|1747.5|1757.85|1741.85|103
1640818800000|2021-12-29 23:00:00|1760.5|1744.5|1747|1731|1767|1751|1746.85|1730.85|191
1640819100000|2021-12-29 23:05:00|1746.6|1730.6|1746.5|1730.5|1748.15|1732.15|1743.1|1727.1|214
1640819400000|2021-12-29 23:10:00|1746.13|1730.13|1737.12|1721.12|1746.13|1730.13|1736.5|1720.5|214
1640819700000|2021-12-29 23:15:00|1737.5|1721.5|1736.9|1720.9|1738.5|1722.5|1733.5|1717.5|145
1640820000000|2021-12-29 23:20:00|1737.43|1721.43|1712.5|1696.5|1738.09|1722.09|1698.5|1682.5|657
1640820300000|2021-12-29 23:25:00|1712.32|1696.32|1708.04|1692.04|1718.19|1702.19|1705.3|1689.3|412
1640820600000|2021-12-29 23:30:00|1708.52|1692.52|1713.5|1697.5|1714.4|1698.4|1701|1685|366
1640820900000|2021-12-29 23:35:00|1713.36|1697.36|1712|1696|1713.83|1697.83|1709.09|1693.09|260
1640821200000|2021-12-29 23:40:00|1712.08|1696.08|1708.96|1692.96|1714.85|1698.85|1705.99|1689.99|283
1640821500000|2021-12-29 23:45:00|1709.25|1693.25|1716|1700|1716|1700|1701.65|1685.65|322
1640821800000|2021-12-29 23:50:00|1716.1|1700.1|1712.65|1696.65|1719.88|1703.88|1712.3|1696.3|265
1640822100000|2021-12-29 23:55:00|1712.64|1696.64|1720.5|1704.5|1721.4|1705.4|1712.37|1696.37|188
1640822400000|2021-12-30 00:00:00|1720.32|1704.32|1715.5|1699.5|1724.5|1708.5|1712.5|1696.5|279
1640822700000|2021-12-30 00:05:00|1715.55|1699.55|1706.95|1690.95|1715.8|1699.8|1703.8|1687.8|247
1640823000000|2021-12-30 00:10:00|1707|1691|1706.4|1690.4|1709.5|1693.5|1695|1679|305
1640823300000|2021-12-30 00:15:00|1705.85|1689.85|1690.09|1674.09|1706.66|1690.66|1680|1664|367
1640823600000|2021-12-30 00:20:00|1690.5|1674.5|1708|1692|1712.5|1696.5|1684.75|1668.75|393
1640823900000|2021-12-30 00:25:00|1708.9|1692.9|1710.84|1694.84|1715|1699|1707.5|1691.5|321
1640824200000|2021-12-30 00:30:00|1710.85|1694.85|1714|1698|1717.5|1701.5|1710.85|1694.85|269
1640824500000|2021-12-30 00:35:00|1714.19|1698.19|1719.45|1703.45|1720.16|1704.16|1712.5|1696.5|256
1640824800000|2021-12-30 00:40:00|1719.95|1703.95|1713.5|1697.5|1720|1704|1713.5|1697.5|85
1640825100000|2021-12-30 00:45:00|1713.6|1697.6|1713.55|1697.55|1720.25|1704.25|1712.5|1696.5|168
1640825400000|2021-12-30 00:50:00|1713.5|1697.5|1710|1694|1715.5|1699.5|1709.5|1693.5|129
1640825700000|2021-12-30 00:55:00|1710.25|1694.25|1709.12|1693.12|1710.5|1694.5|1706.55|1690.55|147
1640826000000|2021-12-30 01:00:00|1708.9|1692.9|1699.55|1683.55|1709.63|1693.63|1697.6|1681.6|157
1640826300000|2021-12-30 01:05:00|1699.9|1683.9|1701|1685|1702.92|1686.92|1698.55|1682.55|165
1640826600000|2021-12-30 01:10:00|1701.5|1685.5|1710.9|1694.9|1711.5|1695.5|1700.15|1684.15|161
1640826900000|2021-12-30 01:15:00|1711.01|1695.01|1711.4|1695.4|1712.5|1696.5|1709.14|1693.14|159
1640827200000|2021-12-30 01:20:00|1711.15|1695.15|1707.5|1691.5|1711.35|1695.35|1704.15|1688.15|150
1640827500000|2021-12-30 01:25:00|1707.95|1691.95|1705.19|1689.19|1710.5|1694.5|1704.34|1688.34|117
1640827800000|2021-12-30 01:30:00|1705|1689|1698.45|1682.45|1706.6|1690.6|1695.25|1679.25|199
1640828100000|2021-12-30 01:35:00|1698.37|1682.37|1706.21|1690.21|1706.5|1690.5|1697.85|1681.85|114
1640828400000|2021-12-30 01:40:00|1706.5|1690.5|1711.77|1695.77|1711.86|1695.86|1706.03|1690.03|113
1640828700000|2021-12-30 01:45:00|1711.65|1695.65|1711.2|1695.2|1712.5|1696.5|1707.5|1691.5|139
1640829000000|2021-12-30 01:50:00|1711.4|1695.4|1710.07|1694.07|1713.58|1697.58|1710.07|1694.07|135
1640829300000|2021-12-30 01:55:00|1709.6|1693.6|1700|1684|1709.6|1693.6|1700|1684|158
1640829600000|2021-12-30 02:00:00|1700.25|1684.25|1695.45|1679.45|1704.6|1688.6|1695.42|1679.42|177
1640829900000|2021-12-30 02:05:00|1695.17|1679.17|1693.65|1677.65|1695.7|1679.7|1690.41|1674.41|234
1640830200000|2021-12-30 02:10:00|1693.5|1677.5|1690.69|1674.69|1696.5|1680.5|1689.5|1673.5|180
1640830500000|2021-12-30 02:15:00|1690.62|1674.62|1691.65|1675.65|1694|1678|1689.83|1673.83|161
1640830800000|2021-12-30 02:20:00|1691.57|1675.57|1696|1680|1697.5|1681.5|1689.83|1673.83|136
1640831100000|2021-12-30 02:25:00|1696.13|1680.13|1697.5|1681.5|1700.5|1684.5|1696|1680|120
1640831400000|2021-12-30 02:30:00|1697|1681|1700.1|1684.1|1700.5|1684.5|1693.7|1677.7|112
1640831700000|2021-12-30 02:35:00|1700.5|1684.5|1700|1684|1701.1|1685.1|1696.35|1680.35|104
1640832000000|2021-12-30 02:40:00|1699.55|1683.55|1703|1687|1703.25|1687.25|1698.7|1682.7|95
1640832300000|2021-12-30 02:45:00|1703.5|1687.5|1701.89|1685.89|1703.5|1687.5|1698.55|1682.55|108
1640832600000|2021-12-30 02:50:00|1702.15|1686.15|1700|1684|1702.5|1686.5|1699.8|1683.8|54
1640832900000|2021-12-30 02:55:00|1700.25|1684.25|1699.55|1683.55|1701.5|1685.5|1693.55|1677.55|135
1640833200000|2021-12-30 03:00:00|1699.7|1683.7|1702.5|1686.5|1703.5|1687.5|1698.34|1682.34|103
1640833500000|2021-12-30 03:05:00|1702.35|1686.35|1702.75|1686.75|1703.65|1687.65|1700.67|1684.67|136
1640833800000|2021-12-30 03:10:00|1702.81|1686.81|1697.82|1681.82|1703.5|1687.5|1697.82|1681.82|89
1640834100000|2021-12-30 03:15:00|1697.76|1681.76|1689.5|1673.5|1697.76|1681.76|1688.5|1672.5|151
1640834400000|2021-12-30 03:20:00|1689.35|1673.35|1691.5|1675.5|1691.5|1675.5|1688.53|1672.53|63
1640834700000|2021-12-30 03:25:00|1691.56|1675.56|1685.9|1669.9|1691.88|1675.88|1683.5|1667.5|129
1640835000000|2021-12-30 03:30:00|1685.5|1669.5|1696.5|1680.5|1698.1|1682.1|1685.5|1669.5|139
1640835300000|2021-12-30 03:35:00|1696.97|1680.97|1705.34|1689.34|1705.6|1689.6|1695|1679|155
1640835600000|2021-12-30 03:40:00|1705.43|1689.43|1707.25|1691.25|1708.41|1692.41|1703.1|1687.1|161
1640835900000|2021-12-30 03:45:00|1707.24|1691.24|1702.54|1686.54|1708.4|1692.4|1702.5|1686.5|98
1640836200000|2021-12-30 03:50:00|1702.59|1686.59|1698|1682|1703.14|1687.14|1696.8|1680.8|153
1640836500000|2021-12-30 03:55:00|1697.95|1681.95|1693.72|1677.72|1700.73|1684.73|1692.5|1676.5|128
1640836800000|2021-12-30 04:00:00|1693.5|1677.5|1700.5|1684.5|1700.5|1684.5|1693|1677|108
1640837100000|2021-12-30 04:05:00|1700.4|1684.4|1702.5|1686.5|1703.03|1687.03|1699.05|1683.05|60
1640837400000|2021-12-30 04:10:00|1702.65|1686.65|1703.5|1687.5|1707|1691|1699.56|1683.56|140
1640837700000|2021-12-30 04:15:00|1703.69|1687.69|1709.78|1693.78|1709.78|1693.78|1702.44|1686.44|164
1640838000000|2021-12-30 04:20:00|1709.5|1693.5|1705|1689|1710.1|1694.1|1705|1689|155
1640838300000|2021-12-30 04:25:00|1704.5|1688.5|1704.5|1688.5|1707|1691|1701.5|1685.5|166
1640838600000|2021-12-30 04:30:00|1705|1689|1709.55|1693.55|1709.7|1693.7|1704.65|1688.65|91
1640838900000|2021-12-30 04:35:00|1709.5|1693.5|1706.66|1690.66|1710.35|1694.35|1706.16|1690.16|78
1640839200000|2021-12-30 04:40:00|1706.8|1690.8|1708.5|1692.5|1712.5|1696.5|1706.8|1690.8|133
1640839500000|2021-12-30 04:45:00|1708.27|1692.27|1707.25|1691.25|1709.5|1693.5|1706.5|1690.5|102
1640839800000|2021-12-30 04:50:00|1707.23|1691.23|1706.05|1690.05|1708.5|1692.5|1706.05|1690.05|90
1640840100000|2021-12-30 04:55:00|1706.5|1690.5|1702.6|1686.6|1706.67|1690.67|1702.6|1686.6|60
1640840400000|2021-12-30 05:00:00|1702.8|1686.8|1705.57|1689.57|1706.9|1690.9|1699.5|1683.5|103
1640840700000|2021-12-30 05:05:00|1705.75|1689.75|1698.5|1682.5|1705.75|1689.75|1697.75|1681.75|84
1640841000000|2021-12-30 05:10:00|1698.53|1682.53|1697.65|1681.65|1699.07|1683.07|1695.5|1679.5|81
1640841300000|2021-12-30 05:15:00|1697.75|1681.75|1704.25|1688.25|1704.25|1688.25|1697.6|1681.6|130
1640841600000|2021-12-30 05:20:00|1704.45|1688.45|1705.28|1689.28|1706.69|1690.69|1703|1687|91
1640841900000|2021-12-30 05:25:00|1705.5|1689.5|1700.5|1684.5|1705.81|1689.81|1700.42|1684.42|120
1640842200000|2021-12-30 05:30:00|1700.67|1684.67|1699.95|1683.95|1700.8|1684.8|1695.05|1679.05|121
1640842500000|2021-12-30 05:35:00|1700.05|1684.05|1703|1687|1703.5|1687.5|1697.55|1681.55|114
1640842800000|2021-12-30 05:40:00|1703.24|1687.24|1707.5|1691.5|1707.8|1691.8|1700.5|1684.5|127
1640843100000|2021-12-30 05:45:00|1707.1|1691.1|1708.55|1692.55|1709.35|1693.35|1706.5|1690.5|67
1640843400000|2021-12-30 05:50:00|1708.6|1692.6|1706|1690|1709.5|1693.5|1703.75|1687.75|109
1640843700000|2021-12-30 05:55:00|1706.5|1690.5|1708|1692|1710.5|1694.5|1705.6|1689.6|102
1640844000000|2021-12-30 06:00:00|1707.85|1691.85|1707.75|1691.75|1710.25|1694.25|1707.5|1691.5|85
1640844300000|2021-12-30 06:05:00|1707.86|1691.86|1709.5|1693.5|1709.5|1693.5|1705.5|1689.5|76
1640844600000|2021-12-30 06:10:00|1709.41|1693.41|1709.77|1693.77|1709.77|1693.77|1707.2|1691.2|122
1640844900000|2021-12-30 06:15:00|1709.5|1693.5|1707.52|1691.52|1710.01|1694.01|1707.25|1691.25|77
1640845200000|2021-12-30 06:20:00|1707.31|1691.31|1706.25|1690.25|1707.35|1691.35|1704|1688|71
1640845500000|2021-12-30 06:25:00|1706.14|1690.14|1705.45|1689.45|1706.5|1690.5|1702.41|1686.41|85
1640845800000|2021-12-30 06:30:00|1705.5|1689.5|1714.55|1698.55|1715.22|1699.22|1705.5|1689.5|122
1640846100000|2021-12-30 06:35:00|1714.37|1698.37|1719.2|1703.2|1719.92|1703.92|1713.5|1697.5|92
1640846400000|2021-12-30 06:40:00|1719.1|1703.1|1723|1707|1723.36|1707.36|1717.09|1701.09|173
1640846700000|2021-12-30 06:45:00|1723.14|1707.14|1728.17|1712.17|1728.45|1712.45|1720.5|1704.5|142
1640847000000|2021-12-30 06:50:00|1728.18|1712.18|1728|1712|1730.77|1714.77|1726.5|1710.5|148
1640847300000|2021-12-30 06:55:00|1728.3|1712.3|1732.5|1716.5|1735.3|1719.3|1728|1712|171
1640847600000|2021-12-30 07:00:00|1732.4|1716.4|1738|1722|1738.58|1722.58|1726.5|1710.5|193
1640847900000|2021-12-30 07:05:00|1738.5|1722.5|1734.25|1718.25|1739.95|1723.95|1733.88|1717.88|176
1640848200000|2021-12-30 07:10:00|1734.5|1718.5|1736.5|1720.5|1737.67|1721.67|1733.19|1717.19|141
1640848500000|2021-12-30 07:15:00|1736.55|1720.55|1729.97|1713.97|1736.55|1720.55|1729.97|1713.97|143
1640848800000|2021-12-30 07:20:00|1729.99|1713.99|1729.79|1713.79|1729.99|1713.99|1728|1712|119
1640849100000|2021-12-30 07:25:00|1729.55|1713.55|1734|1718|1736.4|1720.4|1729.55|1713.55|157
1640849400000|2021-12-30 07:30:00|1734.15|1718.15|1742.5|1726.5|1742.92|1726.92|1733.9|1717.9|121
1640849700000|2021-12-30 07:35:00|1742.55|1726.55|1740.5|1724.5|1743.36|1727.36|1737.55|1721.55|103
1640850000000|2021-12-30 07:40:00|1740.7|1724.7|1738.55|1722.55|1741.5|1725.5|1734.83|1718.83|122
1640850300000|2021-12-30 07:45:00|1738.88|1722.88|1737.92|1721.92|1741.9|1725.9|1737|1721|97
1640850600000|2021-12-30 07:50:00|1737.5|1721.5|1737.5|1721.5|1739.4|1723.4|1736.6|1720.6|90
1640850900000|2021-12-30 07:55:00|1737.7|1721.7|1734|1718|1740|1724|1734|1718|93
1640851200000|2021-12-30 08:00:00|1734.5|1718.5|1745.05|1729.05|1745.17|1729.17|1734.1|1718.1|163
1640851500000|2021-12-30 08:05:00|1745.15|1729.15|1741.91|1725.91|1745.35|1729.35|1738.84|1722.84|148
1640851800000|2021-12-30 08:10:00|1741.93|1725.93|1743.05|1727.05|1743.4|1727.4|1740.93|1724.93|96
1640852100000|2021-12-30 08:15:00|1742.55|1726.55|1735.5|1719.5|1742.55|1726.55|1734|1718|133
1640852400000|2021-12-30 08:20:00|1735.35|1719.35|1729.5|1713.5|1738.37|1722.37|1728.7|1712.7|136
1640852700000|2021-12-30 08:25:00|1729.41|1713.41|1729.7|1713.7|1731.5|1715.5|1728.31|1712.31|129
1640853000000|2021-12-30 08:30:00|1729.89|1713.89|1721.5|1705.5|1729.89|1713.89|1721.5|1705.5|119
1640853300000|2021-12-30 08:35:00|1721.55|1705.55|1719.5|1703.5|1725.5|1709.5|1719.5|1703.5|83
1640853600000|2021-12-30 08:40:00|1719.52|1703.52|1721.49|1705.49|1722.88|1706.88|1719.5|1703.5|92
1640853900000|2021-12-30 08:45:00|1721.34|1705.34|1719.72|1703.72|1723.5|1707.5|1719.25|1703.25|110
1640854200000|2021-12-30 08:50:00|1719.7|1703.7|1719.5|1703.5|1720.96|1704.96|1719.23|1703.23|61
1640854500000|2021-12-30 08:55:00|1719.05|1703.05|1717|1701|1719.05|1703.05|1711.5|1695.5|107
1640854800000|2021-12-30 09:00:00|1716.95|1700.95|1718.5|1702.5|1719.5|1703.5|1716.25|1700.25|84
1640855100000|2021-12-30 09:05:00|1718.3|1702.3|1721.09|1705.09|1721.2|1705.2|1715.5|1699.5|139
1640855400000|2021-12-30 09:10:00|1721.33|1705.33|1722.5|1706.5|1723|1707|1721.33|1705.33|12
1640855700000|2021-12-30 09:15:00|1721.93|1705.93|1723.3|1707.3|1723.87|1707.87|1720.88|1704.88|19
1640856000000|2021-12-30 09:20:00|1722.5|1706.5|1722.86|1706.86|1723.09|1707.09|1721.37|1705.37|46
1640856300000|2021-12-30 09:25:00|1723.36|1707.36|1722.9|1706.9|1723.36|1707.36|1722.72|1706.72|4
1640856600000|2021-12-30 09:30:00|1722.92|1706.92|1722.82|1706.82|1722.92|1706.92|1722.5|1706.5|7
1640856900000|2021-12-30 09:35:00|1722.5|1706.5|1722.94|1706.94|1722.95|1706.95|1722.24|1706.24|13
1640857200000|2021-12-30 09:40:00|1723.1|1707.1|1726.5|1710.5|1726.5|1710.5|1722.5|1706.5|26
1640857500000|2021-12-30 09:45:00|1727|1711|1725.48|1709.48|1728.5|1712.5|1725.26|1709.26|59
1640857800000|2021-12-30 09:50:00|1725.5|1709.5|1717.5|1701.5|1727.02|1711.02|1715.36|1699.36|123
1640858100000|2021-12-30 09:55:00|1717|1701|1713.5|1697.5|1717|1701|1710.7|1694.7|139
1640858400000|2021-12-30 10:00:00|1713.34|1697.34|1713.21|1697.21|1715.75|1699.75|1709.5|1693.5|167
1640858700000|2021-12-30 10:05:00|1713.5|1697.5|1717.5|1701.5|1718.3|1702.3|1712.55|1696.55|97
1640859000000|2021-12-30 10:10:00|1717.33|1701.33|1718.1|1702.1|1718.35|1702.35|1714.13|1698.13|98
1640859300000|2021-12-30 10:15:00|1718.27|1702.27|1715.5|1699.5|1718.35|1702.35|1715.5|1699.5|81
1640859600000|2021-12-30 10:20:00|1715.88|1699.88|1713.75|1697.75|1718.45|1702.45|1713.5|1697.5|103
1640859900000|2021-12-30 10:25:00|1714|1698|1716.65|1700.65|1716.75|1700.75|1714|1698|91
1640860200000|2021-12-30 10:30:00|1716.8|1700.8|1711.52|1695.52|1717.5|1701.5|1711.52|1695.52|80
1640860500000|2021-12-30 10:35:00|1712.18|1696.18|1710.65|1694.65|1712.18|1696.18|1706.38|1690.38|142
1640860800000|2021-12-30 10:40:00|1710.8|1694.8|1709.53|1693.53|1711.4|1695.4|1707.6|1691.6|122
1640861100000|2021-12-30 10:45:00|1710.03|1694.03|1711.5|1695.5|1711.6|1695.6|1709.1|1693.1|82
1640861400000|2021-12-30 10:50:00|1712|1696|1714.31|1698.31|1715.58|1699.58|1712|1696|67
1640861700000|2021-12-30 10:55:00|1713.55|1697.55|1715|1699|1716.65|1700.65|1712.81|1696.81|84
1640862000000|2021-12-30 11:00:00|1714.5|1698.5|1718.3|1702.3|1719.5|1703.5|1714.5|1698.5|98
1640862300000|2021-12-30 11:05:00|1718.36|1702.36|1714.6|1698.6|1719.45|1703.45|1714.6|1698.6|87
1640862600000|2021-12-30 11:10:00|1715.1|1699.1|1716.66|1700.66|1717.75|1701.75|1713.6|1697.6|98
1640862900000|2021-12-30 11:15:00|1716.61|1700.61|1717.8|1701.8|1719.45|1703.45|1716.2|1700.2|99
1640863200000|2021-12-30 11:20:00|1717.7|1701.7|1718.7|1702.7|1720.45|1704.45|1715.55|1699.55|110
1640863500000|2021-12-30 11:25:00|1718.85|1702.85|1721.76|1705.76|1723.2|1707.2|1718.85|1702.85|116
1640863800000|2021-12-30 11:30:00|1722.05|1706.05|1726.31|1710.31|1728.57|1712.57|1719.94|1703.94|135
1640864100000|2021-12-30 11:35:00|1726.15|1710.15|1733.17|1717.17|1734.3|1718.3|1726.15|1710.15|148
1640864400000|2021-12-30 11:40:00|1733.18|1717.18|1741.6|1725.6|1743.17|1727.17|1732.5|1716.5|269
1640864700000|2021-12-30 11:45:00|1741.35|1725.35|1747.75|1731.75|1747.8|1731.8|1737.95|1721.95|165
1640865000000|2021-12-30 11:50:00|1748|1732|1748.5|1732.5|1751.97|1735.97|1743.19|1727.19|150
1640865300000|2021-12-30 11:55:00|1748.44|1732.44|1747|1731|1748.5|1732.5|1744.85|1728.85|123
1640865600000|2021-12-30 12:00:00|1747.5|1731.5|1747.35|1731.35|1750.45|1734.45|1745.43|1729.43|172
1640865900000|2021-12-30 12:05:00|1747.45|1731.45|1743|1727|1747.45|1731.45|1740.1|1724.1|167
1640866200000|2021-12-30 12:10:00|1742.89|1726.89|1747.94|1731.94|1748.67|1732.67|1742.5|1726.5|85
1640866500000|2021-12-30 12:15:00|1748|1732|1752.47|1736.47|1755|1739|1747.5|1731.5|107
1640866800000|2021-12-30 12:20:00|1752.75|1736.75|1758.75|1742.75|1759.5|1743.5|1752.13|1736.13|175
1640867100000|2021-12-30 12:25:00|1758.61|1742.61|1758.19|1742.19|1760.65|1744.65|1756.87|1740.87|200
1640867400000|2021-12-30 12:30:00|1758.22|1742.22|1759.45|1743.45|1760.37|1744.37|1756.49|1740.49|141
1640867700000|2021-12-30 12:35:00|1759.31|1743.31|1762.5|1746.5|1764.45|1748.45|1755.55|1739.55|151
1640868000000|2021-12-30 12:40:00|1762.45|1746.45|1762|1746|1764.65|1748.65|1761.82|1745.82|108
1640868300000|2021-12-30 12:45:00|1762.12|1746.12|1764.05|1748.05|1764.4|1748.4|1759.6|1743.6|138
1640868600000|2021-12-30 12:50:00|1763.65|1747.65|1767.29|1751.29|1768.65|1752.65|1763.65|1747.65|142
1640868900000|2021-12-30 12:55:00|1767|1751|1759.76|1743.76|1767.41|1751.41|1758.65|1742.65|129
1640869200000|2021-12-30 13:00:00|1759.55|1743.55|1760.69|1744.69|1762.54|1746.54|1758.5|1742.5|112
1640869500000|2021-12-30 13:05:00|1760.7|1744.7|1759.5|1743.5|1760.84|1744.84|1758.5|1742.5|65
1640869800000|2021-12-30 13:10:00|1759.2|1743.2|1749.8|1733.8|1759.2|1743.2|1748.79|1732.79|143
1640870100000|2021-12-30 13:15:00|1749.95|1733.95|1747|1731|1750.45|1734.45|1741|1725|140
1640870400000|2021-12-30 13:20:00|1747.5|1731.5|1744|1728|1749.5|1733.5|1743.04|1727.04|94
1640870700000|2021-12-30 13:25:00|1744.17|1728.17|1744.5|1728.5|1748.95|1732.95|1744|1728|121
1640871000000|2021-12-30 13:30:00|1744|1728|1754.89|1738.89|1755.83|1739.83|1743.83|1727.83|161
1640871300000|2021-12-30 13:35:00|1754.93|1738.93|1758.02|1742.02|1759.1|1743.1|1753.85|1737.85|145
1640871600000|2021-12-30 13:40:00|1757.67|1741.67|1752.88|1736.88|1761.4|1745.4|1752.88|1736.88|122
1640871900000|2021-12-30 13:45:00|1753|1737|1747.5|1731.5|1753|1737|1743.85|1727.85|158
1640872200000|2021-12-30 13:50:00|1746.93|1730.93|1744|1728|1747.66|1731.66|1740.39|1724.39|168
1640872500000|2021-12-30 13:55:00|1743.84|1727.84|1735|1719|1744.35|1728.35|1734.6|1718.6|121
1640872800000|2021-12-30 14:00:00|1734.5|1718.5|1743.7|1727.7|1744|1728|1734.5|1718.5|158
1640873100000|2021-12-30 14:05:00|1743.9|1727.9|1746|1730|1746.5|1730.5|1743.61|1727.61|128
1640873400000|2021-12-30 14:10:00|1745.5|1729.5|1741|1725|1746.5|1730.5|1741|1725|101
1640873700000|2021-12-30 14:15:00|1740.5|1724.5|1731.5|1715.5|1741.5|1725.5|1731.25|1715.25|167
1640874000000|2021-12-30 14:20:00|1731.25|1715.25|1736|1720|1737.3|1721.3|1730|1714|184
1640874300000|2021-12-30 14:25:00|1735.5|1719.5|1734.14|1718.14|1735.5|1719.5|1728.5|1712.5|162
1640874600000|2021-12-30 14:30:00|1733.95|1717.95|1745|1729|1745.5|1729.5|1732.75|1716.75|203
1640874900000|2021-12-30 14:35:00|1745.25|1729.25|1742|1726|1745.25|1729.25|1741.5|1725.5|132
1640875200000|2021-12-30 14:40:00|1741.5|1725.5|1738.5|1722.5|1744.45|1728.45|1736|1720|201
1640875500000|2021-12-30 14:45:00|1738|1722|1738.41|1722.41|1743.5|1727.5|1737.5|1721.5|199
1640875800000|2021-12-30 14:50:00|1737.91|1721.91|1739|1723|1739.5|1723.5|1735.83|1719.83|99
1640876100000|2021-12-30 14:55:00|1739.18|1723.18|1742.5|1726.5|1744.45|1728.45|1738.13|1722.13|115
1640876400000|2021-12-30 15:00:00|1742.35|1726.35|1739.3|1723.3|1742.77|1726.77|1738.5|1722.5|137
1640876700000|2021-12-30 15:05:00|1738.7|1722.7|1745.05|1729.05|1746|1730|1738.5|1722.5|122
1640877000000|2021-12-30 15:10:00|1745.25|1729.25|1744.58|1728.58|1745.95|1729.95|1742.6|1726.6|77
1640877300000|2021-12-30 15:15:00|1744.75|1728.75|1748.72|1732.72|1748.8|1732.8|1743|1727|82
1640877600000|2021-12-30 15:20:00|1748.5|1732.5|1744.45|1728.45|1750.47|1734.47|1743.5|1727.5|121
1640877900000|2021-12-30 15:25:00|1744.5|1728.5|1742.6|1726.6|1748.35|1732.35|1742.55|1726.55|124
1640878200000|2021-12-30 15:30:00|1742.5|1726.5|1742.62|1726.62|1743.3|1727.3|1740.85|1724.85|92
1640878500000|2021-12-30 15:35:00|1742.69|1726.69|1740.5|1724.5|1743.18|1727.18|1738.13|1722.13|78
1640878800000|2021-12-30 15:40:00|1740.4|1724.4|1741.17|1725.17|1744.3|1728.3|1740.17|1724.17|117
1640879100000|2021-12-30 15:45:00|1741.5|1725.5|1743.64|1727.64|1744|1728|1739.16|1723.16|141
1640879400000|2021-12-30 15:50:00|1743.35|1727.35|1737.27|1721.27|1745.69|1729.69|1736.5|1720.5|125
1640879700000|2021-12-30 15:55:00|1737.21|1721.21|1729.75|1713.75|1737.21|1721.21|1728.5|1712.5|138
1640880000000|2021-12-30 16:00:00|1730.1|1714.1|1727.4|1711.4|1734.45|1718.45|1725.1|1709.1|187
1640880300000|2021-12-30 16:05:00|1727.5|1711.5|1730.13|1714.13|1732.52|1716.52|1727.5|1711.5|162
1640880600000|2021-12-30 16:10:00|1730|1714|1732.88|1716.88|1733.5|1717.5|1729.49|1713.49|146
1640880900000|2021-12-30 16:15:00|1733.23|1717.23|1750.89|1734.89|1751.85|1735.85|1732.24|1716.24|216
1640881200000|2021-12-30 16:20:00|1750.7|1734.7|1755.5|1739.5|1756.06|1740.06|1743|1727|210
1640881500000|2021-12-30 16:25:00|1755.55|1739.55|1750.7|1734.7|1756|1740|1746.5|1730.5|166
1640881800000|2021-12-30 16:30:00|1751|1735|1751.5|1735.5|1757.06|1741.06|1750.89|1734.89|208
1640882100000|2021-12-30 16:35:00|1752.05|1736.05|1758.7|1742.7|1760|1744|1751.9|1735.9|166
1640882400000|2021-12-30 16:40:00|1758.85|1742.85|1759.7|1743.7|1761.9|1745.9|1758.85|1742.85|132
1640882700000|2021-12-30 16:45:00|1759.83|1743.83|1764|1748|1764.25|1748.25|1757|1741|165
1640883000000|2021-12-30 16:50:00|1764.5|1748.5|1763.5|1747.5|1764.5|1748.5|1760.5|1744.5|151
1640883300000|2021-12-30 16:55:00|1763.95|1747.95|1764|1748|1767.5|1751.5|1763.5|1747.5|100
1640883600000|2021-12-30 17:00:00|1764.5|1748.5|1758.67|1742.67|1764.8|1748.8|1757.1|1741.1|138
1640883900000|2021-12-30 17:05:00|1758.6|1742.6|1756.5|1740.5|1761.45|1745.45|1755.5|1739.5|104
1640884200000|2021-12-30 17:10:00|1756.25|1740.25|1755.17|1739.17|1756.25|1740.25|1751.25|1735.25|136
1640884500000|2021-12-30 17:15:00|1754.99|1738.99|1752.12|1736.12|1755.84|1739.84|1750.35|1734.35|176
1640884800000|2021-12-30 17:20:00|1752|1736|1755.17|1739.17|1755.64|1739.64|1750.66|1734.66|166
1640885100000|2021-12-30 17:25:00|1755.22|1739.22|1757.77|1741.77|1762.5|1746.5|1754.5|1738.5|174
1640885400000|2021-12-30 17:30:00|1758.17|1742.17|1754.54|1738.54|1762.52|1746.52|1754.5|1738.5|185
1640885700000|2021-12-30 17:35:00|1754.72|1738.72|1754.55|1738.55|1755.88|1739.88|1754.22|1738.22|75
1640886000000|2021-12-30 17:40:00|1753.88|1737.88|1754.5|1738.5|1754.91|1738.91|1752.97|1736.97|114
1640886300000|2021-12-30 17:45:00|1754.1|1738.1|1759.02|1743.02|1759.85|1743.85|1753.25|1737.25|113
1640886600000|2021-12-30 17:50:00|1759.1|1743.1|1755.37|1739.37|1759.25|1743.25|1755.18|1739.18|96
1640886900000|2021-12-30 17:55:00|1755.74|1739.74|1756.29|1740.29|1757.2|1741.2|1755.5|1739.5|85
1640887200000|2021-12-30 18:00:00|1756|1740|1753.69|1737.69|1760.75|1744.75|1753.69|1737.69|103
1640887500000|2021-12-30 18:05:00|1754.19|1738.19|1752.54|1736.54|1755.45|1739.45|1750.54|1734.54|121
1640887800000|2021-12-30 18:10:00|1752.58|1736.58|1754|1738|1754.4|1738.4|1750.6|1734.6|122
1640888100000|2021-12-30 18:15:00|1753.5|1737.5|1750.5|1734.5|1755.2|1739.2|1750.22|1734.22|94
1640888400000|2021-12-30 18:20:00|1750.4|1734.4|1754.45|1738.45|1754.45|1738.45|1749.5|1733.5|85
1640888700000|2021-12-30 18:25:00|1754.22|1738.22|1754.16|1738.16|1754.36|1738.36|1752.75|1736.75|53
1640889000000|2021-12-30 18:30:00|1754.45|1738.45|1754.5|1738.5|1755.66|1739.66|1753.14|1737.14|111
1640889300000|2021-12-30 18:35:00|1754.53|1738.53|1752|1736|1757.59|1741.59|1752|1736|155
1640889600000|2021-12-30 18:40:00|1751.5|1735.5|1752.26|1736.26|1752.75|1736.75|1750.5|1734.5|109
1640889900000|2021-12-30 18:45:00|1752.44|1736.44|1761.05|1745.05|1761.35|1745.35|1751.2|1735.2|108
1640890200000|2021-12-30 18:50:00|1761.06|1745.06|1772|1756|1776.19|1760.19|1761.06|1745.06|219
1640890500000|2021-12-30 18:55:00|1772.16|1756.16|1771.52|1755.52|1774.75|1758.75|1770.14|1754.14|261
1640890800000|2021-12-30 19:00:00|1771.73|1755.73|1774.5|1758.5|1774.5|1758.5|1768.72|1752.72|150
1640891100000|2021-12-30 19:05:00|1774.16|1758.16|1770.75|1754.75|1779.5|1763.5|1770.5|1754.5|153
1640891400000|2021-12-30 19:10:00|1770.7|1754.7|1767.9|1751.9|1770.7|1754.7|1762.5|1746.5|163
1640891700000|2021-12-30 19:15:00|1768.01|1752.01|1780|1764|1780.48|1764.48|1765.5|1749.5|160
1640892000000|2021-12-30 19:20:00|1779.96|1763.96|1779.5|1763.5|1784.1|1768.1|1776.85|1760.85|148
1640892300000|2021-12-30 19:25:00|1779|1763|1777.97|1761.97|1779|1763|1775.08|1759.08|172
1640892600000|2021-12-30 19:30:00|1777.8|1761.8|1779.5|1763.5|1782.54|1766.54|1776.64|1760.64|139
1640892900000|2021-12-30 19:35:00|1779.53|1763.53|1780.68|1764.68|1780.68|1764.68|1776.8|1760.8|81
1640893200000|2021-12-30 19:40:00|1780.6|1764.6|1779.4|1763.4|1783.29|1767.29|1778.6|1762.6|102
1640893500000|2021-12-30 19:45:00|1779.45|1763.45|1782.72|1766.72|1782.72|1766.72|1777|1761|65
1640893800000|2021-12-30 19:50:00|1783.62|1767.62|1774.15|1758.15|1784.2|1768.2|1773.87|1757.87|137
1640894100000|2021-12-30 19:55:00|1774.18|1758.18|1772.1|1756.1|1774.18|1758.18|1767.73|1751.73|127
1640894400000|2021-12-30 20:00:00|1771.85|1755.85|1768.61|1752.61|1773.65|1757.65|1767.88|1751.88|133
1640894700000|2021-12-30 20:05:00|1768.68|1752.68|1768.64|1752.64|1770.34|1754.34|1768.25|1752.25|81
1640895000000|2021-12-30 20:10:00|1768.73|1752.73|1768.63|1752.63|1773.39|1757.39|1768.48|1752.48|112
1640895300000|2021-12-30 20:15:00|1768.5|1752.5|1770|1754|1771.5|1755.5|1768.5|1752.5|47
1640895600000|2021-12-30 20:20:00|1769.7|1753.7|1769.5|1753.5|1772.67|1756.67|1769.5|1753.5|46
1640895900000|2021-12-30 20:25:00|1769.6|1753.6|1766.69|1750.69|1769.6|1753.6|1764.23|1748.23|90
1640896200000|2021-12-30 20:30:00|1766.5|1750.5|1766.14|1750.14|1770.69|1754.69|1766.14|1750.14|129
1640896500000|2021-12-30 20:35:00|1765.9|1749.9|1761.9|1745.9|1766.5|1750.5|1761.9|1745.9|118
1640896800000|2021-12-30 20:40:00|1761.75|1745.75|1755.5|1739.5|1762.55|1746.55|1753.8|1737.8|182
1640897100000|2021-12-30 20:45:00|1756|1740|1746.5|1730.5|1756|1740|1741.83|1725.83|166
1640897400000|2021-12-30 20:50:00|1746.3|1730.3|1744.4|1728.4|1748.2|1732.2|1739.5|1723.5|247
1640897700000|2021-12-30 20:55:00|1744.1|1728.1|1755|1739|1755.5|1739.5|1744|1728|161
1640898000000|2021-12-30 21:00:00|1754.86|1738.86|1750|1734|1761.33|1745.33|1749.8|1733.8|207
1640898300000|2021-12-30 21:05:00|1749.75|1733.75|1755.5|1739.5|1758|1742|1745|1729|155
1640898600000|2021-12-30 21:10:00|1755.61|1739.61|1764.67|1748.67|1766.5|1750.5|1755.61|1739.61|194
1640898900000|2021-12-30 21:15:00|1764.6|1748.6|1771|1755|1772.1|1756.1|1761.5|1745.5|160
1640899200000|2021-12-30 21:20:00|1771.11|1755.11|1766.6|1750.6|1771.61|1755.61|1766.32|1750.32|139
1640899500000|2021-12-30 21:25:00|1766.55|1750.55|1772.5|1756.5|1773.4|1757.4|1765.49|1749.49|87
1640899800000|2021-12-30 21:30:00|1772.25|1756.25|1772.65|1756.65|1774.13|1758.13|1768.5|1752.5|184
1640900100000|2021-12-30 21:35:00|1772.81|1756.81|1776.5|1760.5|1778.12|1762.12|1772.55|1756.55|116
1640900400000|2021-12-30 21:40:00|1776.63|1760.63|1779.5|1763.5|1781|1765|1776.09|1760.09|148
1640900700000|2021-12-30 21:45:00|1779.25|1763.25|1776.82|1760.82|1783.25|1767.25|1776.67|1760.67|116
1640901000000|2021-12-30 21:50:00|1776.78|1760.78|1782.11|1766.11|1782.11|1766.11|1776.5|1760.5|120
1640901300000|2021-12-30 21:55:00|1781.96|1765.96|1785.07|1769.07|1795.66|1779.66|1779.5|1763.5|165
1640901600000|2021-12-30 22:00:00|1784.99|1768.99|1787.28|1771.28|1787.45|1771.45|1777.59|1761.59|344
1640901900000|2021-12-30 22:05:00|1787.19|1771.19|1785.91|1769.91|1787.83|1771.83|1783.75|1767.75|171
1640902200000|2021-12-30 22:10:00|1785.94|1769.94|1785.54|1769.54|1786.5|1770.5|1782|1766|112
1640902500000|2021-12-30 22:15:00|1785.7|1769.7|1784.45|1768.45|1795.87|1779.87|1784|1768|157
1640902800000|2021-12-30 22:20:00|1784|1768|1783.24|1767.24|1785.5|1769.5|1779.65|1763.65|125
1640903100000|2021-12-30 22:25:00|1783.4|1767.4|1789|1773|1789|1773|1783.24|1767.24|84
1640903400000|2021-12-30 22:30:00|1789.25|1773.25|1783.3|1767.3|1789.25|1773.25|1783.3|1767.3|60
1640903700000|2021-12-30 22:35:00|1782.85|1766.85|1772.45|1756.45|1782.85|1766.85|1772.45|1756.45|121
1640904000000|2021-12-30 22:40:00|1772.64|1756.64|1764.13|1748.13|1772.81|1756.81|1760.59|1744.59|207
1640904300000|2021-12-30 22:45:00|1764.5|1748.5|1767.5|1751.5|1772.5|1756.5|1764.32|1748.32|148
1640904600000|2021-12-30 22:50:00|1767.66|1751.66|1763.78|1747.78|1768.01|1752.01|1763.5|1747.5|56
1640904900000|2021-12-30 22:55:00|1763.5|1747.5|1775|1759|1775|1759|1760.13|1744.13|103
1640905200000|2021-12-30 23:00:00|1775.5|1759.5|1768|1752|1778.99|1762.99|1768|1752|187
1640905500000|2021-12-30 23:05:00|1768.14|1752.14|1773.7|1757.7|1783.29|1767.29|1768.14|1752.14|200
1640905800000|2021-12-30 23:10:00|1774|1758|1781.28|1765.28|1782|1766|1771.7|1755.7|173
1640906100000|2021-12-30 23:15:00|1781.14|1765.14|1786.5|1770.5|1788.5|1772.5|1779.5|1763.5|134
1640906400000|2021-12-30 23:20:00|1786.13|1770.13|1784.5|1768.5|1788.5|1772.5|1782.3|1766.3|132
1640906700000|2021-12-30 23:25:00|1784.53|1768.53|1783.5|1767.5|1788.59|1772.59|1781.41|1765.41|166
1640907000000|2021-12-30 23:30:00|1783.3|1767.3|1779.87|1763.87|1784.95|1768.95|1779.5|1763.5|123
1640907300000|2021-12-30 23:35:00|1779.5|1763.5|1774.5|1758.5|1779.5|1763.5|1772.75|1756.75|188
1640907600000|2021-12-30 23:40:00|1774.25|1758.25|1779.95|1763.95|1781|1765|1769.6|1753.6|205
1640907900000|2021-12-30 23:45:00|1779.85|1763.85|1784|1768|1786.5|1770.5|1779.6|1763.6|142
1640908200000|2021-12-30 23:50:00|1784.25|1768.25|1786.6|1770.6|1788.5|1772.5|1784.25|1768.25|82
1640908500000|2021-12-30 23:55:00|1786.41|1770.41|1787|1771|1789.24|1773.24|1785.4|1769.4|94
1640908800000|2021-12-31 00:00:00|1786.91|1770.91|1803.5|1787.5|1804.74|1788.74|1785|1769|221
1640909100000|2021-12-31 00:05:00|1802.7|1786.7|1801.5|1785.5|1805.5|1789.5|1790.75|1774.75|248
1640909400000|2021-12-31 00:10:00|1801.25|1785.25|1807|1791|1809|1793|1798.65|1782.65|210
1640909700000|2021-12-31 00:15:00|1807.08|1791.08|1799.5|1783.5|1807.08|1791.08|1799.5|1783.5|126
1640910000000|2021-12-31 00:20:00|1799.01|1783.01|1792.21|1776.21|1799.01|1783.01|1786|1770|172
1640910300000|2021-12-31 00:25:00|1792.5|1776.5|1789.79|1773.79|1794.2|1778.2|1787.5|1771.5|133
1640910600000|2021-12-31 00:30:00|1789.59|1773.59|1792.57|1776.57|1803.25|1787.25|1789.21|1773.21|169
1640910900000|2021-12-31 00:35:00|1792.5|1776.5|1792.79|1776.79|1800.33|1784.33|1791.94|1775.94|222
1640911200000|2021-12-31 00:40:00|1792.5|1776.5|1798.65|1782.65|1800.77|1784.77|1792.5|1776.5|187
1640911500000|2021-12-31 00:45:00|1798.64|1782.64|1806.4|1790.4|1806.4|1790.4|1793.55|1777.55|180
1640911800000|2021-12-31 00:50:00|1806.5|1790.5|1814.29|1798.29|1819.58|1803.58|1804.76|1788.76|251
1640912100000|2021-12-31 00:55:00|1814.5|1798.5|1809|1793|1818.8|1802.8|1807.48|1791.48|239
1640912400000|2021-12-31 01:00:00|1809.11|1793.11|1802.25|1786.25|1811.75|1795.75|1801.85|1785.85|202
1640912700000|2021-12-31 01:05:00|1802|1786|1797|1781|1805.35|1789.35|1794.95|1778.95|241
1640913000000|2021-12-31 01:10:00|1796.5|1780.5|1790.9|1774.9|1797.4|1781.4|1782.95|1766.95|257
1640913300000|2021-12-31 01:15:00|1791|1775|1796.2|1780.2|1796.42|1780.42|1788.83|1772.83|207
1640913600000|2021-12-31 01:20:00|1796.45|1780.45|1804.14|1788.14|1804.37|1788.37|1795.5|1779.5|221
1640913900000|2021-12-31 01:25:00|1804.4|1788.4|1800.5|1784.5|1805.64|1789.64|1798.5|1782.5|156
1640914200000|2021-12-31 01:30:00|1800.11|1784.11|1810.19|1794.19|1817|1801|1798.9|1782.9|255
1640914500000|2021-12-31 01:35:00|1810.39|1794.39|1809.5|1793.5|1815|1799|1809.5|1793.5|179
1640914800000|2021-12-31 01:40:00|1809.26|1793.26|1801.5|1785.5|1809.26|1793.26|1800.2|1784.2|154
1640915100000|2021-12-31 01:45:00|1801.28|1785.28|1787.6|1771.6|1801.3|1785.3|1787.6|1771.6|160
1640915400000|2021-12-31 01:50:00|1787.5|1771.5|1794.5|1778.5|1795.35|1779.35|1786.5|1770.5|171
1640915700000|2021-12-31 01:55:00|1795|1779|1797.12|1781.12|1803.28|1787.28|1789.5|1773.5|184
1640916000000|2021-12-31 02:00:00|1797.21|1781.21|1793.11|1777.11|1802.19|1786.19|1792.33|1776.33|193
1640916300000|2021-12-31 02:05:00|1793.23|1777.23|1797.15|1781.15|1798|1782|1792.55|1776.55|177
1640916600000|2021-12-31 02:10:00|1797.17|1781.17|1792.5|1776.5|1798.2|1782.2|1792.5|1776.5|141
1640916900000|2021-12-31 02:15:00|1792.21|1776.21|1795.65|1779.65|1798|1782|1791.25|1775.25|167
1640917200000|2021-12-31 02:20:00|1795.5|1779.5|1791.48|1775.48|1795.5|1779.5|1789.16|1773.16|123
1640917500000|2021-12-31 02:25:00|1791.69|1775.69|1793.5|1777.5|1794.5|1778.5|1789.5|1773.5|149
1640917800000|2021-12-31 02:30:00|1793|1777|1786.5|1770.5|1793|1777|1786.5|1770.5|150
1640918100000|2021-12-31 02:35:00|1786.47|1770.47|1794.5|1778.5|1796.09|1780.09|1785.8|1769.8|140
1640918400000|2021-12-31 02:40:00|1794.75|1778.75|1792.08|1776.08|1795.68|1779.68|1789.8|1773.8|167
1640918700000|2021-12-31 02:45:00|1792.05|1776.05|1794|1778|1794|1778|1790.47|1774.47|121
1640919000000|2021-12-31 02:50:00|1794.55|1778.55|1798.17|1782.17|1798.25|1782.25|1793.7|1777.7|153
1640919300000|2021-12-31 02:55:00|1798.37|1782.37|1801.91|1785.91|1802|1786|1797.2|1781.2|185
1640919600000|2021-12-31 03:00:00|1801.75|1785.75|1797.5|1781.5|1801.75|1785.75|1794|1778|205
1640919900000|2021-12-31 03:05:00|1797.56|1781.56|1798.3|1782.3|1799.5|1783.5|1796.5|1780.5|89
1640920200000|2021-12-31 03:10:00|1798.05|1782.05|1789.49|1773.49|1798.05|1782.05|1787.5|1771.5|125
1640920500000|2021-12-31 03:15:00|1789.31|1773.31|1796.09|1780.09|1796.09|1780.09|1786.76|1770.76|125
1640920800000|2021-12-31 03:20:00|1796.5|1780.5|1796.5|1780.5|1798.18|1782.18|1795.5|1779.5|147
1640921100000|2021-12-31 03:25:00|1796|1780|1799.5|1783.5|1799.5|1783.5|1795.5|1779.5|63
1640921400000|2021-12-31 03:30:00|1799.35|1783.35|1799|1783|1800.3|1784.3|1794.83|1778.83|111
1640921700000|2021-12-31 03:35:00|1798.5|1782.5|1803|1787|1805.4|1789.4|1798.5|1782.5|135
1640922000000|2021-12-31 03:40:00|1802.65|1786.65|1810.25|1794.25|1811.61|1795.61|1802.6|1786.6|165
1640922300000|2021-12-31 03:45:00|1810.5|1794.5|1811.4|1795.4|1811.4|1795.4|1806.13|1790.13|134
1640922600000|2021-12-31 03:50:00|1811.48|1795.48|1813.72|1797.72|1816.72|1800.72|1811.48|1795.48|142
1640922900000|2021-12-31 03:55:00|1813.57|1797.57|1830|1814|1830.92|1814.92|1812.5|1796.5|181
1640923200000|2021-12-31 04:00:00|1830.5|1814.5|1827.14|1811.14|1835.35|1819.35|1820.53|1804.53|242
1640923500000|2021-12-31 04:05:00|1827.23|1811.23|1824.88|1808.88|1830.41|1814.41|1824.33|1808.33|207
1640923800000|2021-12-31 04:10:00|1825|1809|1828.5|1812.5|1828.59|1812.59|1824.5|1808.5|131
1640924100000|2021-12-31 04:15:00|1828.59|1812.59|1827.16|1811.16|1829.3|1813.3|1825.5|1809.5|128
1640924400000|2021-12-31 04:20:00|1827.17|1811.17|1827.5|1811.5|1831.88|1815.88|1825.79|1809.79|193
1640924700000|2021-12-31 04:25:00|1827|1811|1816.65|1800.65|1827|1811|1815.98|1799.98|186
1640925000000|2021-12-31 04:30:00|1816.62|1800.62|1821.5|1805.5|1827.57|1811.57|1814|1798|198
1640925300000|2021-12-31 04:35:00|1822.15|1806.15|1825|1809|1826.5|1810.5|1821.5|1805.5|122
1640925600000|2021-12-31 04:40:00|1825.03|1809.03|1826.55|1810.55|1833|1817|1823|1807|149
1640925900000|2021-12-31 04:45:00|1826.53|1810.53|1830.5|1814.5|1831.5|1815.5|1824.6|1808.6|104
1640926200000|2021-12-31 04:50:00|1830.33|1814.33|1823.42|1807.42|1830.5|1814.5|1823.42|1807.42|76
1640926500000|2021-12-31 04:55:00|1823.47|1807.47|1825.21|1809.21|1827.5|1811.5|1821.62|1805.62|118
1640926800000|2021-12-31 05:00:00|1825.5|1809.5|1822.25|1806.25|1829.25|1813.25|1822.25|1806.25|162
1640927100000|2021-12-31 05:05:00|1822.4|1806.4|1812.7|1796.7|1822.4|1806.4|1811.74|1795.74|74
1640927400000|2021-12-31 05:10:00|1812.5|1796.5|1810.68|1794.68|1813.68|1797.68|1809.5|1793.5|51
1640927700000|2021-12-31 05:15:00|1810.58|1794.58|1810.5|1794.5|1812|1796|1809.5|1793.5|96
1640928000000|2021-12-31 05:20:00|1810.2|1794.2|1803.6|1787.6|1810.5|1794.5|1803.5|1787.5|74
1640928300000|2021-12-31 05:25:00|1803.72|1787.72|1805.27|1789.27|1806.4|1790.4|1800.83|1784.83|132
1640928600000|2021-12-31 05:30:00|1804.78|1788.78|1801.8|1785.8|1807.5|1791.5|1801.59|1785.59|120
1640928900000|2021-12-31 05:35:00|1801.73|1785.73|1801.5|1785.5|1803.3|1787.3|1799.1|1783.1|95
1640929200000|2021-12-31 05:40:00|1801.53|1785.53|1809.88|1793.88|1810.01|1794.01|1801.5|1785.5|102
1640929500000|2021-12-31 05:45:00|1809.75|1793.75|1809.32|1793.32|1811.5|1795.5|1808.3|1792.3|106
1640929800000|2021-12-31 05:50:00|1809.31|1793.31|1811.07|1795.07|1812.3|1796.3|1808.5|1792.5|114
1640930100000|2021-12-31 05:55:00|1810.82|1794.82|1806|1790|1812.4|1796.4|1805.55|1789.55|115
1640930400000|2021-12-31 06:00:00|1805.88|1789.88|1800.65|1784.65|1806.5|1790.5|1798.6|1782.6|120
1640930700000|2021-12-31 06:05:00|1800.75|1784.75|1800.5|1784.5|1801.5|1785.5|1796.23|1780.23|190
1640931000000|2021-12-31 06:10:00|1800.13|1784.13|1805.4|1789.4|1806.25|1790.25|1799.4|1783.4|139
1640931300000|2021-12-31 06:15:00|1805.5|1789.5|1814.5|1798.5|1814.95|1798.95|1800.05|1784.05|199
1640931600000|2021-12-31 06:20:00|1814.3|1798.3|1818.78|1802.78|1818.99|1802.99|1813.25|1797.25|142
1640931900000|2021-12-31 06:25:00|1818.75|1802.75|1812.74|1796.74|1818.78|1802.78|1811.21|1795.21|140
1640932200000|2021-12-31 06:30:00|1812.88|1796.88|1817|1801|1817.5|1801.5|1812.1|1796.1|100
1640932500000|2021-12-31 06:35:00|1817.27|1801.27|1820|1804|1825.45|1809.45|1817.27|1801.27|131
1640932800000|2021-12-31 06:40:00|1819.5|1803.5|1814.85|1798.85|1819.5|1803.5|1812.72|1796.72|114
1640933100000|2021-12-31 06:45:00|1814.5|1798.5|1821|1805|1821|1805|1813.44|1797.44|114
1640933400000|2021-12-31 06:50:00|1820.82|1804.82|1827.7|1811.7|1828.1|1812.1|1820.5|1804.5|135
1640933700000|2021-12-31 06:55:00|1827.5|1811.5|1824.5|1808.5|1827.9|1811.9|1821.5|1805.5|119
1640934000000|2021-12-31 07:00:00|1824.4|1808.4|1825.55|1809.55|1826.75|1810.75|1823.37|1807.37|126
1640934300000|2021-12-31 07:05:00|1825.5|1809.5|1821.41|1805.41|1827|1811|1820.05|1804.05|99
1640934600000|2021-12-31 07:10:00|1821.5|1805.5|1813.5|1797.5|1821.8|1805.8|1813.5|1797.5|126
1640934900000|2021-12-31 07:15:00|1813.72|1797.72|1810.1|1794.1|1814.72|1798.72|1809.25|1793.25|169
1640935200000|2021-12-31 07:20:00|1810.25|1794.25|1803.4|1787.4|1811.1|1795.1|1803.15|1787.15|206
1640935500000|2021-12-31 07:25:00|1803.72|1787.72|1800.75|1784.75|1808.5|1792.5|1800.75|1784.75|176
1640935800000|2021-12-31 07:30:00|1801|1785|1798.5|1782.5|1802.5|1786.5|1795.5|1779.5|205
1640936100000|2021-12-31 07:35:00|1799|1783|1796.24|1780.24|1799.5|1783.5|1791.56|1775.56|168
1640936400000|2021-12-31 07:40:00|1796.5|1780.5|1789.25|1773.25|1796.5|1780.5|1788.85|1772.85|240
1640936700000|2021-12-31 07:45:00|1789.35|1773.35|1790.5|1774.5|1793.5|1777.5|1789.25|1773.25|157
1640937000000|2021-12-31 07:50:00|1790.38|1774.38|1799.75|1783.75|1800.08|1784.08|1788.38|1772.38|132
1640937300000|2021-12-31 07:55:00|1799.66|1783.66|1814|1798|1814.65|1798.65|1798.5|1782.5|228
1640937600000|2021-12-31 08:00:00|1814.25|1798.25|1817.22|1801.22|1817.5|1801.5|1807.8|1791.8|223
1640937900000|2021-12-31 08:05:00|1817.5|1801.5|1818.5|1802.5|1818.68|1802.68|1812.5|1796.5|164
1640938200000|2021-12-31 08:10:00|1818.23|1802.23|1815|1799|1818.68|1802.68|1813.5|1797.5|149
1640938500000|2021-12-31 08:15:00|1814.5|1798.5|1812.75|1796.75|1817.5|1801.5|1812.75|1796.75|108
1640938800000|2021-12-31 08:20:00|1813|1797|1831.81|1815.81|1841.9|1825.9|1812.5|1796.5|265
1640939100000|2021-12-31 08:25:00|1831.92|1815.92|1846.3|1830.3|1857.04|1841.04|1830.65|1814.65|467
1640939400000|2021-12-31 08:30:00|1846.5|1830.5|1866.09|1850.09|1866.96|1850.96|1846.5|1830.5|410
1640939700000|2021-12-31 08:35:00|1865.5|1849.5|1867|1851|1870.06|1854.06|1861|1845|419
1640940000000|2021-12-31 08:40:00|1866.82|1850.82|1865|1849|1868.1|1852.1|1863.88|1847.88|244
1640940300000|2021-12-31 08:45:00|1865.5|1849.5|1871.15|1855.15|1873|1857|1865|1849|250
1640940600000|2021-12-31 08:50:00|1871.26|1855.26|1862.35|1846.35|1872.3|1856.3|1862|1846|211
1640940900000|2021-12-31 08:55:00|1862.5|1846.5|1867.5|1851.5|1868.65|1852.65|1860.33|1844.33|161
1640941200000|2021-12-31 09:00:00|1867.62|1851.62|1861.44|1845.44|1868|1852|1861.44|1845.44|176
1640941500000|2021-12-31 09:05:00|1861.5|1845.5|1862.5|1846.5|1864|1848|1859.5|1843.5|149
1640941800000|2021-12-31 09:10:00|1862.3|1846.3|1863|1847|1864.4|1848.4|1861.5|1845.5|87
1640942100000|2021-12-31 09:15:00|1862.7|1846.7|1859.2|1843.2|1864.4|1848.4|1859.2|1843.2|113
1640942400000|2021-12-31 09:20:00|1859.25|1843.25|1859.45|1843.45|1863.75|1847.75|1854.5|1838.5|162
1640942700000|2021-12-31 09:25:00|1859.5|1843.5|1856|1840|1860.5|1844.5|1854|1838|138
1640943000000|2021-12-31 09:30:00|1856.1|1840.1|1851.29|1835.29|1856.5|1840.5|1850.9|1834.9|71
1640943300000|2021-12-31 09:35:00|1851|1835|1848.81|1832.81|1851.63|1835.63|1846|1830|106
1640943600000|2021-12-31 09:40:00|1848.45|1832.45|1844.25|1828.25|1848.45|1832.45|1840.85|1824.85|90
1640943900000|2021-12-31 09:45:00|1843.95|1827.95|1847.2|1831.2|1849.9|1833.9|1842.96|1826.96|142
1640944200000|2021-12-31 09:50:00|1847.15|1831.15|1846.5|1830.5|1849|1833|1846.35|1830.35|105
1640944500000|2021-12-31 09:55:00|1846.72|1830.72|1851.01|1835.01|1854.52|1838.52|1846.5|1830.5|133
1640944800000|2021-12-31 10:00:00|1850.73|1834.73|1851.25|1835.25|1854.5|1838.5|1850.5|1834.5|91
1640945100000|2021-12-31 10:05:00|1851.5|1835.5|1854.92|1838.92|1855.32|1839.32|1851.5|1835.5|94
1640945400000|2021-12-31 10:10:00|1854.95|1838.95|1856|1840|1857.5|1841.5|1854|1838|79
1640945700000|2021-12-31 10:15:00|1855.63|1839.63|1856.88|1840.88|1857.5|1841.5|1855.5|1839.5|54
1640946000000|2021-12-31 10:20:00|1857.1|1841.1|1858.6|1842.6|1859.46|1843.46|1855.7|1839.7|114
1640946300000|2021-12-31 10:25:00|1858.35|1842.35|1859.92|1843.92|1862.5|1846.5|1858.35|1842.35|77
1640946600000|2021-12-31 10:30:00|1860.12|1844.12|1864.58|1848.58|1864.58|1848.58|1859.94|1843.94|131
1640946900000|2021-12-31 10:35:00|1864.89|1848.89|1861.5|1845.5|1865|1849|1861.3|1845.3|80
1640947200000|2021-12-31 10:40:00|1861.51|1845.51|1865.5|1849.5|1865.59|1849.59|1861.45|1845.45|101
1640947500000|2021-12-31 10:45:00|1865.35|1849.35|1861.5|1845.5|1865.5|1849.5|1860.9|1844.9|85
1640947800000|2021-12-31 10:50:00|1861.35|1845.35|1861.4|1845.4|1862.5|1846.5|1861.35|1845.35|64
1640948100000|2021-12-31 10:55:00|1861.37|1845.37|1846.64|1830.64|1861.37|1845.37|1841.5|1825.5|175
1640948400000|2021-12-31 11:00:00|1846.95|1830.95|1850.5|1834.5|1853.75|1837.75|1845.09|1829.09|199
1640948700000|2021-12-31 11:05:00|1850.12|1834.12|1851.5|1835.5|1851.5|1835.5|1847.37|1831.37|114
1640949000000|2021-12-31 11:10:00|1851.25|1835.25|1847.95|1831.95|1851.25|1835.25|1847.87|1831.87|98
1640949300000|2021-12-31 11:15:00|1848.5|1832.5|1850.65|1834.65|1851.5|1835.5|1847.48|1831.48|93
1640949600000|2021-12-31 11:20:00|1850.57|1834.57|1848.6|1832.6|1852|1836|1848.21|1832.21|71
1640949900000|2021-12-31 11:25:00|1848.55|1832.55|1850|1834|1852.24|1836.24|1848.55|1832.55|104
1640950200000|2021-12-31 11:30:00|1850.15|1834.15|1850.33|1834.33|1850.5|1834.5|1848.5|1832.5|66
1640950500000|2021-12-31 11:35:00|1849.9|1833.9|1850.79|1834.79|1850.79|1834.79|1849.35|1833.35|43
1640950800000|2021-12-31 11:40:00|1850.65|1834.65|1848|1832|1850.9|1834.9|1846.83|1830.83|82
1640951100000|2021-12-31 11:45:00|1848.1|1832.1|1841|1825|1848.5|1832.5|1840.5|1824.5|88
1640951400000|2021-12-31 11:50:00|1840.95|1824.95|1844.02|1828.02|1844.5|1828.5|1837.75|1821.75|123
1640951700000|2021-12-31 11:55:00|1844.17|1828.17|1845.55|1829.55|1847.95|1831.95|1840.5|1824.5|121
1640952000000|2021-12-31 12:00:00|1845.63|1829.63|1847.5|1831.5|1847.57|1831.57|1843.15|1827.15|122
1640952300000|2021-12-31 12:05:00|1847.57|1831.57|1852|1836|1852.39|1836.39|1845|1829|95
1640952600000|2021-12-31 12:10:00|1851.89|1835.89|1855.5|1839.5|1856.72|1840.72|1851.89|1835.89|127
1640952900000|2021-12-31 12:15:00|1855.32|1839.32|1852|1836|1857.25|1841.25|1851.5|1835.5|93
1640953200000|2021-12-31 12:20:00|1851.5|1835.5|1852.85|1836.85|1853.5|1837.5|1849.29|1833.29|104
1640953500000|2021-12-31 12:25:00|1853.3|1837.3|1852.61|1836.61|1853.5|1837.5|1851.6|1835.6|61
1640953800000|2021-12-31 12:30:00|1852.6|1836.6|1855.5|1839.5|1855.53|1839.53|1851.5|1835.5|81
1640954100000|2021-12-31 12:35:00|1855|1839|1856.5|1840.5|1856.51|1840.51|1854.5|1838.5|78
1640954400000|2021-12-31 12:40:00|1856.51|1840.51|1859.75|1843.75|1861|1845|1856.51|1840.51|82
1640954700000|2021-12-31 12:45:00|1859.5|1843.5|1857|1841|1861.79|1845.79|1854.5|1838.5|104
1640955000000|2021-12-31 12:50:00|1856.75|1840.75|1856.79|1840.79|1857.35|1841.35|1854.1|1838.1|75
1640955300000|2021-12-31 12:55:00|1857.1|1841.1|1853.5|1837.5|1857.1|1841.1|1853.5|1837.5|77
1640955600000|2021-12-31 13:00:00|1853.22|1837.22|1850.7|1834.7|1853.22|1837.22|1846.5|1830.5|125
1640955900000|2021-12-31 13:05:00|1851.2|1835.2|1850|1834|1851.35|1835.35|1848.94|1832.94|86
1640956200000|2021-12-31 13:10:00|1850.04|1834.04|1851.06|1835.06|1853.4|1837.4|1850.04|1834.04|98
1640956500000|2021-12-31 13:15:00|1851.21|1835.21|1847.07|1831.07|1851.21|1835.21|1845.92|1829.92|62
1640956800000|2021-12-31 13:20:00|1847.13|1831.13|1846.41|1830.41|1847.25|1831.25|1844.35|1828.35|70
1640957100000|2021-12-31 13:25:00|1846.5|1830.5|1849.53|1833.53|1849.6|1833.6|1845.55|1829.55|67
1640957400000|2021-12-31 13:30:00|1849.6|1833.6|1848.5|1832.5|1850.87|1834.87|1848.5|1832.5|67
1640957700000|2021-12-31 13:35:00|1848.4|1832.4|1850.44|1834.44|1851.5|1835.5|1847.5|1831.5|72
1640958000000|2021-12-31 13:40:00|1850.8|1834.8|1849.9|1833.9|1851.2|1835.2|1847.25|1831.25|72
1640958300000|2021-12-31 13:45:00|1849.5|1833.5|1843.9|1827.9|1849.5|1833.5|1843.9|1827.9|61
1640958600000|2021-12-31 13:50:00|1844.21|1828.21|1842.6|1826.6|1844.4|1828.4|1842|1826|49
1640958900000|2021-12-31 13:55:00|1842.55|1826.55|1843|1827|1843.45|1827.45|1840.8|1824.8|60
1640959200000|2021-12-31 14:00:00|1842.83|1826.83|1844.14|1828.14|1844.5|1828.5|1841.5|1825.5|92
1640959500000|2021-12-31 14:05:00|1844.5|1828.5|1842.38|1826.38|1844.5|1828.5|1842|1826|39
1640959800000|2021-12-31 14:10:00|1842.43|1826.43|1842.11|1826.11|1842.56|1826.56|1840.65|1824.65|67
1640960100000|2021-12-31 14:15:00|1842|1826|1834.6|1818.6|1842.25|1826.25|1833.5|1817.5|107
1640960400000|2021-12-31 14:20:00|1834.73|1818.73|1834.5|1818.5|1838|1822|1832.5|1816.5|84
1640960700000|2021-12-31 14:25:00|1834|1818|1842.5|1826.5|1844.2|1828.2|1833.9|1817.9|123
1640961000000|2021-12-31 14:30:00|1842.63|1826.63|1848|1832|1848|1832|1839.8|1823.8|132
1640961300000|2021-12-31 14:35:00|1848.5|1832.5|1844.5|1828.5|1850.46|1834.46|1844.5|1828.5|106
1640961600000|2021-12-31 14:40:00|1844|1828|1840.5|1824.5|1845.5|1829.5|1839.5|1823.5|109
1640961900000|2021-12-31 14:45:00|1840.95|1824.95|1840.7|1824.7|1842.5|1826.5|1839.5|1823.5|93
1640962200000|2021-12-31 14:50:00|1840.94|1824.94|1845.7|1829.7|1845.85|1829.85|1840.94|1824.94|126
1640962500000|2021-12-31 14:55:00|1845.54|1829.54|1846.23|1830.23|1849.25|1833.25|1845|1829|117
1640962800000|2021-12-31 15:00:00|1846.32|1830.32|1846.5|1830.5|1849.09|1833.09|1844.83|1828.83|103
1640963100000|2021-12-31 15:05:00|1846.83|1830.83|1850.13|1834.13|1852.61|1836.61|1846.83|1830.83|92
1640963400000|2021-12-31 15:10:00|1850.15|1834.15|1851.22|1835.22|1852.45|1836.45|1849.6|1833.6|81
1640963700000|2021-12-31 15:15:00|1850.7|1834.7|1851.35|1835.35|1852.55|1836.55|1849.65|1833.65|97
1640964000000|2021-12-31 15:20:00|1851.37|1835.37|1851.45|1835.45|1853.25|1837.25|1849.5|1833.5|100
1640964300000|2021-12-31 15:25:00|1851.28|1835.28|1847.5|1831.5|1852.3|1836.3|1846|1830|95
1640964600000|2021-12-31 15:30:00|1847.3|1831.3|1843.5|1827.5|1847.77|1831.77|1842.95|1826.95|79
1640964900000|2021-12-31 15:35:00|1843.75|1827.75|1843|1827|1846.9|1830.9|1842.93|1826.93|74
1640965200000|2021-12-31 15:40:00|1842.5|1826.5|1840.5|1824.5|1843|1827|1839.65|1823.65|27
1640965500000|2021-12-31 15:45:00|1840|1824|1833.5|1817.5|1842|1826|1833.5|1817.5|91
1640965800000|2021-12-31 15:50:00|1832.81|1816.81|1830.32|1814.32|1833.94|1817.94|1824.65|1808.65|139
1640966100000|2021-12-31 15:55:00|1830.13|1814.13|1832.44|1816.44|1835.6|1819.6|1830.13|1814.13|115
1640966400000|2021-12-31 16:00:00|1832.43|1816.43|1827.54|1811.54|1833.89|1817.89|1824.85|1808.85|157
1640966700000|2021-12-31 16:05:00|1827.5|1811.5|1828.56|1812.56|1829.45|1813.45|1826.46|1810.46|96
1640967000000|2021-12-31 16:10:00|1828.45|1812.45|1831.06|1815.06|1831.5|1815.5|1828.05|1812.05|72
1640967300000|2021-12-31 16:15:00|1831.1|1815.1|1852.81|1836.81|1853.4|1837.4|1830.29|1814.29|241
1640967600000|2021-12-31 16:20:00|1853|1837|1846.33|1830.33|1855.25|1839.25|1844.5|1828.5|138
1640967900000|2021-12-31 16:25:00|1846.5|1830.5|1841.5|1825.5|1846.6|1830.6|1841.5|1825.5|46
1640968200000|2021-12-31 16:30:00|1841.55|1825.55|1839.65|1823.65|1843.65|1827.65|1836.05|1820.05|114
1640968500000|2021-12-31 16:35:00|1839.5|1823.5|1835.9|1819.9|1839.5|1823.5|1835.5|1819.5|67
1640968800000|2021-12-31 16:40:00|1835.95|1819.95|1837.5|1821.5|1839.5|1823.5|1835.94|1819.94|75
1640969100000|2021-12-31 16:45:00|1837.45|1821.45|1835.79|1819.79|1837.99|1821.99|1835.55|1819.55|61
1640969400000|2021-12-31 16:50:00|1835.5|1819.5|1818.35|1802.35|1835.5|1819.5|1815.57|1799.57|269
1640969700000|2021-12-31 16:55:00|1818.5|1802.5|1810.35|1794.35|1818.5|1802.5|1808.8|1792.8|233
1640970000000|2021-12-31 17:00:00|1810|1794|1812.5|1796.5|1813.2|1797.2|1808.57|1792.57|164
1640970300000|2021-12-31 17:05:00|1812|1796|1803.5|1787.5|1814.5|1798.5|1800.88|1784.88|186
1640970600000|2021-12-31 17:10:00|1803.09|1787.09|1800|1784|1804.4|1788.4|1794.5|1778.5|158
1640970900000|2021-12-31 17:15:00|1800.5|1784.5|1793.45|1777.45|1804.45|1788.45|1793.17|1777.17|183
1640971200000|2021-12-31 17:20:00|1793.48|1777.48|1803.06|1787.06|1809.55|1793.55|1793.23|1777.23|263
1640971500000|2021-12-31 17:25:00|1803.27|1787.27|1803.5|1787.5|1809.5|1793.5|1796.95|1780.95|188
1640971800000|2021-12-31 17:30:00|1803.22|1787.22|1813.4|1797.4|1822.1|1806.1|1802.45|1786.45|271
1640972100000|2021-12-31 17:35:00|1813.35|1797.35|1825.25|1809.25|1828|1812|1813|1797|189
1640972400000|2021-12-31 17:40:00|1825.23|1809.23|1829.5|1813.5|1829.95|1813.95|1821.65|1805.65|128
1640972700000|2021-12-31 17:45:00|1829.53|1813.53|1824.5|1808.5|1831.11|1815.11|1818.5|1802.5|132
1640973000000|2021-12-31 17:50:00|1824|1808|1821.9|1805.9|1827.25|1811.25|1821.5|1805.5|144
1640973300000|2021-12-31 17:55:00|1821.5|1805.5|1830.32|1814.32|1832.3|1816.3|1820.04|1804.04|161
1640973600000|2021-12-31 18:00:00|1829.82|1813.82|1833.5|1817.5|1834.25|1818.25|1825.16|1809.16|156
1640973900000|2021-12-31 18:05:00|1834|1818|1827|1811|1836.65|1820.65|1826.35|1810.35|127
1640974200000|2021-12-31 18:10:00|1826.9|1810.9|1820.5|1804.5|1830.5|1814.5|1820.32|1804.32|125
1640974500000|2021-12-31 18:15:00|1820.42|1804.42|1826.63|1810.63|1827.48|1811.48|1817.7|1801.7|148
1640974800000|2021-12-31 18:20:00|1826.5|1810.5|1824.5|1808.5|1826.5|1810.5|1821.5|1805.5|169
1640975100000|2021-12-31 18:25:00|1825.25|1809.25|1822.63|1806.63|1827.5|1811.5|1821.75|1805.75|129
1640975400000|2021-12-31 18:30:00|1823|1807|1823.47|1807.47|1825.53|1809.53|1819.75|1803.75|160
1640975700000|2021-12-31 18:35:00|1823.25|1807.25|1816.77|1800.77|1827.2|1811.2|1816.59|1800.59|220
1640976000000|2021-12-31 18:40:00|1816.76|1800.76|1808|1792|1816.9|1800.9|1802.55|1786.55|283
1640976300000|2021-12-31 18:45:00|1807.7|1791.7|1806.09|1790.09|1811|1795|1804.4|1788.4|152
1640976600000|2021-12-31 18:50:00|1806|1790|1806|1790|1807.5|1791.5|1801.6|1785.6|169
1640976900000|2021-12-31 18:55:00|1806.5|1790.5|1805|1789|1806.88|1790.88|1800.3|1784.3|257
1640977200000|2021-12-31 19:00:00|1804.5|1788.5|1799.08|1783.08|1805.5|1789.5|1799.01|1783.01|205
1640977500000|2021-12-31 19:05:00|1799.23|1783.23|1796.5|1780.5|1802.5|1786.5|1796|1780|185
1640977800000|2021-12-31 19:10:00|1796.35|1780.35|1784|1768|1796.5|1780.5|1783|1767|256
1640978100000|2021-12-31 19:15:00|1783.5|1767.5|1770.15|1754.15|1783.5|1767.5|1768.67|1752.67|315
1640978400000|2021-12-31 19:20:00|1769.55|1753.55|1762|1746|1770.27|1754.27|1760.12|1744.12|256
1640978700000|2021-12-31 19:25:00|1761.45|1745.45|1754.57|1738.57|1769.5|1753.5|1754.57|1738.57|290
1640979000000|2021-12-31 19:30:00|1754.44|1738.44|1756|1740|1770.69|1754.69|1750.75|1734.75|390
1640979300000|2021-12-31 19:35:00|1755.98|1739.98|1759.82|1743.82|1764|1748|1755.98|1739.98|215
1640979600000|2021-12-31 19:40:00|1760|1744|1754.25|1738.25|1762.7|1746.7|1754.2|1738.2|176
1640979900000|2021-12-31 19:45:00|1754.1|1738.1|1751.5|1735.5|1757|1741|1748.49|1732.49|316
1640980200000|2021-12-31 19:50:00|1751.38|1735.38|1748|1732|1753.2|1737.2|1744.1|1728.1|249
1640980500000|2021-12-31 19:55:00|1747.5|1731.5|1735.5|1719.5|1747.77|1731.77|1735.5|1719.5|287
1640980800000|2021-12-31 20:00:00|1735.79|1719.79|1746.4|1730.4|1746.5|1730.5|1733.91|1717.91|264
1640981100000|2021-12-31 20:05:00|1745.46|1729.46|1736.14|1720.14|1749.25|1733.25|1736.05|1720.05|201
1640981400000|2021-12-31 20:10:00|1736.5|1720.5|1732.14|1716.14|1739.3|1723.3|1730.5|1714.5|187
1640981700000|2021-12-31 20:15:00|1731.99|1715.99|1723.5|1707.5|1732.7|1716.7|1719.55|1703.55|266
1640982000000|2021-12-31 20:20:00|1722.71|1706.71|1716.12|1700.12|1723.14|1707.14|1713.5|1697.5|167
1640982300000|2021-12-31 20:25:00|1716.05|1700.05|1710.55|1694.55|1717.5|1701.5|1710.08|1694.08|220
1640982600000|2021-12-31 20:30:00|1710.28|1694.28|1702.65|1686.65|1714.7|1698.7|1702.35|1686.35|231
1640982900000|2021-12-31 20:35:00|1703.15|1687.15|1700.7|1684.7|1703.35|1687.35|1698.47|1682.47|200
1640983200000|2021-12-31 20:40:00|1700.76|1684.76|1699.3|1683.3|1702.31|1686.31|1698|1682|170
1640983500000|2021-12-31 20:45:00|1699.16|1683.16|1693.36|1677.36|1699.16|1683.16|1689.95|1673.95|277
1640983800000|2021-12-31 20:50:00|1692.67|1676.67|1690.67|1674.67|1692.67|1676.67|1688.3|1672.3|280
1640984100000|2021-12-31 20:55:00|1690.71|1674.71|1691|1675|1691.5|1675.5|1685|1669|210
1640984400000|2021-12-31 21:00:00|1691.06|1675.06|1702.51|1686.51|1704.65|1688.65|1690|1674|279
1640984700000|2021-12-31 21:05:00|1702.49|1686.49|1692.5|1676.5|1703.55|1687.55|1686.66|1670.66|220
1640985000000|2021-12-31 21:10:00|1692.85|1676.85|1692.29|1676.29|1697.5|1681.5|1690.41|1674.41|193
1640985300000|2021-12-31 21:15:00|1692.32|1676.32|1698.36|1682.36|1699.23|1683.23|1690.7|1674.7|175
1640985600000|2021-12-31 21:20:00|1698.42|1682.42|1701.77|1685.77|1703.36|1687.36|1696.31|1680.31|310
1640985900000|2021-12-31 21:25:00|1701.96|1685.96|1702.47|1686.47|1703.56|1687.56|1699.69|1683.69|263
1640986200000|2021-12-31 21:30:00|1702.28|1686.28|1710.94|1694.94|1712.21|1696.21|1702.28|1686.28|352
1640986500000|2021-12-31 21:35:00|1710.93|1694.93|1710.46|1694.46|1717.81|1701.81|1707.1|1691.1|427
1640986800000|2021-12-31 21:40:00|1710.34|1694.34|1708.72|1692.72|1711.1|1695.1|1707.66|1691.66|266
1640987100000|2021-12-31 21:45:00|1708.7|1692.7|1707.45|1691.45|1710.65|1694.65|1704.24|1688.24|283
1640987400000|2021-12-31 21:50:00|1707.44|1691.44|1704.66|1688.66|1707.7|1691.7|1703.04|1687.04|245
1640987700000|2021-12-31 21:55:00|1704.88|1688.88|1707.98|1691.98|1708.69|1692.69|1703.47|1687.47|99
1641110400000|2022-01-02 08:00:00|1726.07|1710.07|1721.6|1705.6|1726.14|1710.14|1721.49|1705.49|103
1641110700000|2022-01-02 08:05:00|1721.45|1705.45|1716.45|1700.45|1721.59|1705.59|1716.3|1700.3|114
1641111000000|2022-01-02 08:10:00|1716.46|1700.46|1716.39|1700.39|1717.47|1701.47|1712.29|1696.29|151
1641111300000|2022-01-02 08:15:00|1716.4|1700.4|1722.63|1706.63|1722.79|1706.79|1716.39|1700.39|134
1641111600000|2022-01-02 08:20:00|1722.79|1706.79|1725.9|1709.9|1726.46|1710.46|1722.06|1706.06|175
1641111900000|2022-01-02 08:25:00|1725.93|1709.93|1725.75|1709.75|1726.69|1710.69|1725.44|1709.44|131
1641112200000|2022-01-02 08:30:00|1725.67|1709.67|1726.52|1710.52|1728.65|1712.65|1725.44|1709.44|82
1641112500000|2022-01-02 08:35:00|1726.57|1710.57|1724.51|1708.51|1726.92|1710.92|1724.07|1708.07|127
1641112800000|2022-01-02 08:40:00|1724.64|1708.64|1728.55|1712.55|1728.55|1712.55|1724.41|1708.41|97
1641113100000|2022-01-02 08:45:00|1728.56|1712.56|1730.08|1714.08|1730.13|1714.13|1727.88|1711.88|102
1641113400000|2022-01-02 08:50:00|1730.11|1714.11|1729.59|1713.59|1731.53|1715.53|1728.5|1712.5|125
1641113700000|2022-01-02 08:55:00|1729.84|1713.84|1730.5|1714.5|1731.3|1715.3|1729.01|1713.01|105
1641114000000|2022-01-02 09:00:00|1730.49|1714.49|1730.62|1714.62|1730.74|1714.74|1728.41|1712.41|154
1641114300000|2022-01-02 09:05:00|1730.74|1714.74|1733.9|1717.9|1734.47|1718.47|1730.49|1714.49|175
1641114600000|2022-01-02 09:10:00|1734.13|1718.13|1736.45|1720.45|1737.3|1721.3|1733.5|1717.5|103
1641114900000|2022-01-02 09:15:00|1736.5|1720.5|1735.64|1719.64|1736.74|1720.74|1733.59|1717.59|70
1641115200000|2022-01-02 09:20:00|1735.66|1719.66|1742.46|1726.46|1746.54|1730.54|1735.64|1719.64|253
1641115500000|2022-01-02 09:25:00|1742.42|1726.42|1742.46|1726.46|1744.53|1728.53|1740.1|1724.1|202
1641115800000|2022-01-02 09:30:00|1742.55|1726.55|1742.67|1726.67|1744.04|1728.04|1738.66|1722.66|189
1641116100000|2022-01-02 09:35:00|1742.86|1726.86|1743.24|1727.24|1743.81|1727.81|1742.2|1726.2|105
1641116400000|2022-01-02 09:40:00|1742.98|1726.98|1742.35|1726.35|1743.13|1727.13|1741.64|1725.64|125
1641116700000|2022-01-02 09:45:00|1742.16|1726.16|1744.8|1728.8|1746.5|1730.5|1741.81|1725.81|139
1641117000000|2022-01-02 09:50:00|1744.61|1728.61|1744.98|1728.98|1747.91|1731.91|1743.93|1727.93|143
1641117300000|2022-01-02 09:55:00|1744.97|1728.97|1746.42|1730.42|1746.65|1730.65|1743.63|1727.63|103
1641117600000|2022-01-02 10:00:00|1746.59|1730.59|1744.96|1728.96|1746.59|1730.59|1743.63|1727.63|108
1641117900000|2022-01-02 10:05:00|1744.9|1728.9|1746.41|1730.41|1747.22|1731.22|1744.82|1728.82|79
1641118200000|2022-01-02 10:10:00|1746.4|1730.4|1747.57|1731.57|1749.2|1733.2|1746.4|1730.4|155
1641118500000|2022-01-02 10:15:00|1747.44|1731.44|1745.94|1729.94|1747.81|1731.81|1745.94|1729.94|121
1641118800000|2022-01-02 10:20:00|1745.85|1729.85|1742.3|1726.3|1745.85|1729.85|1741.45|1725.45|106
1641119100000|2022-01-02 10:25:00|1742.29|1726.29|1743.57|1727.57|1745.04|1729.04|1742.29|1726.29|81
1641119400000|2022-01-02 10:30:00|1743.79|1727.79|1745.32|1729.32|1746.3|1730.3|1743.06|1727.06|88
1641119700000|2022-01-02 10:35:00|1745.29|1729.29|1744.77|1728.77|1745.72|1729.72|1744.34|1728.34|69
1641120000000|2022-01-02 10:40:00|1744.55|1728.55|1744.14|1728.14|1744.55|1728.55|1742.26|1726.26|129
1641120300000|2022-01-02 10:45:00|1744.33|1728.33|1742.29|1726.29|1744.33|1728.33|1742.29|1726.29|124
1641120600000|2022-01-02 10:50:00|1742.34|1726.34|1741.23|1725.23|1742.34|1726.34|1740.68|1724.68|42
1641120900000|2022-01-02 10:55:00|1741.32|1725.32|1740.49|1724.49|1742.28|1726.28|1739.58|1723.58|149
1641121200000|2022-01-02 11:00:00|1740.37|1724.37|1742.22|1726.22|1743.14|1727.14|1740.26|1724.26|114
1641121500000|2022-01-02 11:05:00|1742.13|1726.13|1744.96|1728.96|1745.95|1729.95|1742.08|1726.08|94
1641121800000|2022-01-02 11:10:00|1745.04|1729.04|1744.74|1728.74|1746.22|1730.22|1743.68|1727.68|109
1641122100000|2022-01-02 11:15:00|1744.55|1728.55|1745.11|1729.11|1745.46|1729.46|1744.23|1728.23|140
1641122400000|2022-01-02 11:20:00|1745.19|1729.19|1745.97|1729.97|1748.29|1732.29|1745.19|1729.19|102
1641122700000|2022-01-02 11:25:00|1745.7|1729.7|1747.54|1731.54|1747.99|1731.99|1745.7|1729.7|79
1641123000000|2022-01-02 11:30:00|1747.6|1731.6|1748.82|1732.82|1749.79|1733.79|1747.6|1731.6|108
1641123300000|2022-01-02 11:35:00|1748.75|1732.75|1748.59|1732.59|1749.59|1733.59|1746.85|1730.85|117
1641123600000|2022-01-02 11:40:00|1748.58|1732.58|1745.6|1729.6|1748.59|1732.59|1745.48|1729.48|30
1641123900000|2022-01-02 11:45:00|1745.67|1729.67|1744.52|1728.52|1745.77|1729.77|1744.11|1728.11|92
1641124200000|2022-01-02 11:50:00|1744.51|1728.51|1743.55|1727.55|1745.35|1729.35|1743.5|1727.5|72
1641124500000|2022-01-02 11:55:00|1743.57|1727.57|1743.64|1727.64|1744.69|1728.69|1743.57|1727.57|38
1641124800000|2022-01-02 12:00:00|1743.59|1727.59|1736.87|1720.87|1744.83|1728.83|1736.73|1720.73|156
1641125100000|2022-01-02 12:05:00|1736.95|1720.95|1738.13|1722.13|1739.8|1723.8|1735.72|1719.72|163
1641125400000|2022-01-02 12:10:00|1738.35|1722.35|1738.7|1722.7|1738.82|1722.82|1737.5|1721.5|150
1641125700000|2022-01-02 12:15:00|1738.75|1722.75|1737.13|1721.13|1739.27|1723.27|1736.63|1720.63|139
1641126000000|2022-01-02 12:20:00|1737.19|1721.19|1743.11|1727.11|1743.39|1727.39|1737.07|1721.07|162
1641126300000|2022-01-02 12:25:00|1743.08|1727.08|1742.86|1726.86|1743.11|1727.11|1740.55|1724.55|152
1641126600000|2022-01-02 12:30:00|1742.77|1726.77|1743.04|1727.04|1743.04|1727.04|1741.76|1725.76|110
1641126900000|2022-01-02 12:35:00|1743.12|1727.12|1749.79|1733.79|1750|1734|1743.1|1727.1|210
1641127200000|2022-01-02 12:40:00|1749.96|1733.96|1748.72|1732.72|1752.19|1736.19|1748.13|1732.13|270
1641127500000|2022-01-02 12:45:00|1749.08|1733.08|1757.92|1741.92|1757.92|1741.92|1749.08|1733.08|170
1641127800000|2022-01-02 12:50:00|1758.28|1742.28|1753.19|1737.19|1758.77|1742.77|1753.19|1737.19|129
1641128100000|2022-01-02 12:55:00|1753.14|1737.14|1750.56|1734.56|1753.14|1737.14|1749.4|1733.4|135
1641128400000|2022-01-02 13:00:00|1750.57|1734.57|1745.72|1729.72|1750.57|1734.57|1745.23|1729.23|147
1641128700000|2022-01-02 13:05:00|1745.76|1729.76|1746.75|1730.75|1750.21|1734.21|1745.63|1729.63|168
1641129000000|2022-01-02 13:10:00|1746.86|1730.86|1745.51|1729.51|1748.52|1732.52|1745.51|1729.51|186
1641129300000|2022-01-02 13:15:00|1745.3|1729.3|1743.96|1727.96|1745.3|1729.3|1743.49|1727.49|180
1641129600000|2022-01-02 13:20:00|1743.74|1727.74|1741.29|1725.29|1745|1729|1741.29|1725.29|191
1641129900000|2022-01-02 13:25:00|1740.99|1724.99|1746.08|1730.08|1748.16|1732.16|1740.95|1724.95|165
1641130200000|2022-01-02 13:30:00|1746.22|1730.22|1744.6|1728.6|1746.4|1730.4|1743.31|1727.31|177
1641130500000|2022-01-02 13:35:00|1744.5|1728.5|1743.65|1727.65|1745.55|1729.55|1743.25|1727.25|112
1641130800000|2022-01-02 13:40:00|1743.66|1727.66|1744.82|1728.82|1746.2|1730.2|1743.66|1727.66|73
1641131100000|2022-01-02 13:45:00|1744.81|1728.81|1746.09|1730.09|1747.54|1731.54|1743.61|1727.61|105
1641131400000|2022-01-02 13:50:00|1746.1|1730.1|1748.98|1732.98|1749.15|1733.15|1745.22|1729.22|82
1641131700000|2022-01-02 13:55:00|1749.15|1733.15|1750.25|1734.25|1751.28|1735.28|1748.79|1732.79|69
1641132000000|2022-01-02 14:00:00|1749.91|1733.91|1751.05|1735.05|1751.14|1735.14|1748.95|1732.95|89
1641132300000|2022-01-02 14:05:00|1751.06|1735.06|1753.46|1737.46|1755.14|1739.14|1751.06|1735.06|155
1641132600000|2022-01-02 14:10:00|1753.4|1737.4|1753.3|1737.3|1754.64|1738.64|1751.81|1735.81|155
1641132900000|2022-01-02 14:15:00|1753.23|1737.23|1754.99|1738.99|1755.6|1739.6|1752.96|1736.96|170
1641133200000|2022-01-02 14:20:00|1755.12|1739.12|1747.33|1731.33|1755.21|1739.21|1746.87|1730.87|174
1641133500000|2022-01-02 14:25:00|1747.25|1731.25|1747.2|1731.2|1748.86|1732.86|1742.12|1726.12|173
1641133800000|2022-01-02 14:30:00|1747.28|1731.28|1751.9|1735.9|1752.51|1736.51|1746.14|1730.14|196
1641134100000|2022-01-02 14:35:00|1752.06|1736.06|1755.14|1739.14|1755.14|1739.14|1750.55|1734.55|171
1641134400000|2022-01-02 14:40:00|1754.95|1738.95|1755.38|1739.38|1756.18|1740.18|1753.75|1737.75|86
1641134700000|2022-01-02 14:45:00|1755.55|1739.55|1756.67|1740.67|1757.08|1741.08|1755.34|1739.34|114
1641135000000|2022-01-02 14:50:00|1756.68|1740.68|1757.64|1741.64|1757.64|1741.64|1755.78|1739.78|92
1641135300000|2022-01-02 14:55:00|1757.72|1741.72|1758.57|1742.57|1758.72|1742.72|1756.36|1740.36|79
1641135600000|2022-01-02 15:00:00|1758.64|1742.64|1760.22|1744.22|1761.11|1745.11|1758.59|1742.59|101
1641135900000|2022-01-02 15:05:00|1760.19|1744.19|1763.12|1747.12|1764.68|1748.68|1759.91|1743.91|179
1641136200000|2022-01-02 15:10:00|1763.06|1747.06|1767.18|1751.18|1767.24|1751.24|1762.55|1746.55|177
1641136500000|2022-01-02 15:15:00|1767.14|1751.14|1763.76|1747.76|1767.69|1751.69|1763.49|1747.49|167
1641136800000|2022-01-02 15:20:00|1763.8|1747.8|1763.36|1747.36|1764.73|1748.73|1762.97|1746.97|153
1641137100000|2022-01-02 15:25:00|1763.29|1747.29|1763.4|1747.4|1765.12|1749.12|1761.86|1745.86|104
1641137400000|2022-01-02 15:30:00|1763.59|1747.59|1758.91|1742.91|1763.59|1747.59|1758.65|1742.65|133
1641137700000|2022-01-02 15:35:00|1758.83|1742.83|1758.14|1742.14|1758.83|1742.83|1754.71|1738.71|174
1641138000000|2022-01-02 15:40:00|1757.96|1741.96|1757.22|1741.22|1758.36|1742.36|1756.71|1740.71|102
1641138300000|2022-01-02 15:45:00|1757.18|1741.18|1761.72|1745.72|1765.16|1749.16|1757.18|1741.18|239
1641138600000|2022-01-02 15:50:00|1761.48|1745.48|1766.98|1750.98|1766.99|1750.99|1759.48|1743.48|113
1641138900000|2022-01-02 15:55:00|1766.66|1750.66|1762.41|1746.41|1768.54|1752.54|1762.05|1746.05|211
1641139200000|2022-01-02 16:00:00|1762.81|1746.81|1772.05|1756.05|1772.63|1756.63|1759.52|1743.52|319
1641139500000|2022-01-02 16:05:00|1771.9|1755.9|1778.75|1762.75|1779.7|1763.7|1771.07|1755.07|276
1641139800000|2022-01-02 16:10:00|1778.83|1762.83|1777.53|1761.53|1778.83|1762.83|1775.26|1759.26|202
1641140100000|2022-01-02 16:15:00|1777.58|1761.58|1774.53|1758.53|1781.8|1765.8|1774.27|1758.27|259
1641140400000|2022-01-02 16:20:00|1774.69|1758.69|1780.22|1764.22|1780.22|1764.22|1774.69|1758.69|150
1641140700000|2022-01-02 16:25:00|1780.25|1764.25|1780.1|1764.1|1781.08|1765.08|1778.89|1762.89|135
1641141000000|2022-01-02 16:30:00|1779.96|1763.96|1791.66|1775.66|1792.45|1776.45|1779.84|1763.84|328
1641141300000|2022-01-02 16:35:00|1791.64|1775.64|1784.05|1768.05|1791.64|1775.64|1781.66|1765.66|245
1641141600000|2022-01-02 16:40:00|1784.01|1768.01|1788.76|1772.76|1789.85|1773.85|1784|1768|219
1641141900000|2022-01-02 16:45:00|1788.64|1772.64|1792.79|1776.79|1793.61|1777.61|1787.58|1771.58|288
1641142200000|2022-01-02 16:50:00|1792.83|1776.83|1803.36|1787.36|1803.36|1787.36|1791.64|1775.64|241
1641142500000|2022-01-02 16:55:00|1804.06|1788.06|1801.88|1785.88|1805.27|1789.27|1798.15|1782.15|493
1641142800000|2022-01-02 17:00:00|1801.94|1785.94|1803.38|1787.38|1810.15|1794.15|1801.78|1785.78|409
1641143100000|2022-01-02 17:05:00|1803.46|1787.46|1797.23|1781.23|1808.64|1792.64|1796.72|1780.72|276
1641143400000|2022-01-02 17:10:00|1797.45|1781.45|1806.94|1790.94|1809.56|1793.56|1797.45|1781.45|277
1641143700000|2022-01-02 17:15:00|1806.9|1790.9|1798.45|1782.45|1806.94|1790.94|1796.03|1780.03|313
1641144000000|2022-01-02 17:20:00|1798.38|1782.38|1801.58|1785.58|1801.58|1785.58|1796.72|1780.72|219
1641144300000|2022-01-02 17:25:00|1801.42|1785.42|1798.1|1782.1|1801.79|1785.79|1798.1|1782.1|228
1641144600000|2022-01-02 17:30:00|1798.14|1782.14|1794.84|1778.84|1799.66|1783.66|1790.78|1774.78|237
1641144900000|2022-01-02 17:35:00|1794.89|1778.89|1795.24|1779.24|1796.04|1780.04|1794.27|1778.27|165
1641145200000|2022-01-02 17:40:00|1795.19|1779.19|1795.81|1779.81|1796.33|1780.33|1794.45|1778.45|144
1641145500000|2022-01-02 17:45:00|1795.86|1779.86|1793.75|1777.75|1796.6|1780.6|1790.47|1774.47|196
1641145800000|2022-01-02 17:50:00|1793.84|1777.84|1787.49|1771.49|1794.22|1778.22|1786.95|1770.95|185
1641146100000|2022-01-02 17:55:00|1787.6|1771.6|1789.71|1773.71|1789.83|1773.83|1786.2|1770.2|204
1641146400000|2022-01-02 18:00:00|1789.55|1773.55|1788.08|1772.08|1790.09|1774.09|1783.96|1767.96|304
1641146700000|2022-01-02 18:05:00|1788.07|1772.07|1786.1|1770.1|1788.26|1772.26|1782.88|1766.88|216
1641147000000|2022-01-02 18:10:00|1786.02|1770.02|1784.65|1768.65|1788.99|1772.99|1783.71|1767.71|196
1641147300000|2022-01-02 18:15:00|1784.72|1768.72|1787.86|1771.86|1789.77|1773.77|1784.2|1768.2|149
1641147600000|2022-01-02 18:20:00|1788.03|1772.03|1781.44|1765.44|1788.03|1772.03|1780.42|1764.42|216
1641147900000|2022-01-02 18:25:00|1781.25|1765.25|1772.1|1756.1|1781.29|1765.29|1765.8|1749.8|371
1641148200000|2022-01-02 18:30:00|1772|1756|1758.66|1742.66|1772.05|1756.05|1756.82|1740.82|463
1641148500000|2022-01-02 18:35:00|1758.72|1742.72|1772.93|1756.93|1772.93|1756.93|1758.26|1742.26|426
1641148800000|2022-01-02 18:40:00|1772.97|1756.97|1770.84|1754.84|1775.42|1759.42|1770.84|1754.84|308
1641149100000|2022-01-02 18:45:00|1770.88|1754.88|1777.65|1761.65|1777.67|1761.67|1769.07|1753.07|279
1641149400000|2022-01-02 18:50:00|1778.11|1762.11|1772.9|1756.9|1778.8|1762.8|1771.5|1755.5|247
1641149700000|2022-01-02 18:55:00|1772.87|1756.87|1779.17|1763.17|1779.62|1763.62|1772.84|1756.84|217
1641150000000|2022-01-02 19:00:00|1779.15|1763.15|1786.77|1770.77|1786.77|1770.77|1776.22|1760.22|235
1641150300000|2022-01-02 19:05:00|1786.67|1770.67|1788.41|1772.41|1788.62|1772.62|1785.21|1769.21|279
1641150600000|2022-01-02 19:10:00|1788.27|1772.27|1784.46|1768.46|1788.57|1772.57|1784.2|1768.2|240
1641150900000|2022-01-02 19:15:00|1784.57|1768.57|1787.18|1771.18|1789.3|1773.3|1784.41|1768.41|262
1641151200000|2022-01-02 19:20:00|1787.43|1771.43|1782.09|1766.09|1787.65|1771.65|1780.98|1764.98|214
1641151500000|2022-01-02 19:25:00|1782.03|1766.03|1782.72|1766.72|1783.63|1767.63|1777.75|1761.75|150
1641151800000|2022-01-02 19:30:00|1782.89|1766.89|1782.63|1766.63|1786.71|1770.71|1779.72|1763.72|222
1641152100000|2022-01-02 19:35:00|1782.95|1766.95|1793.47|1777.47|1797.42|1781.42|1782.04|1766.04|232
1641152400000|2022-01-02 19:40:00|1793.2|1777.2|1789.41|1773.41|1795.21|1779.21|1788.35|1772.35|178
1641152700000|2022-01-02 19:45:00|1789.52|1773.52|1792.95|1776.95|1794.3|1778.3|1789.52|1773.52|172
1641153000000|2022-01-02 19:50:00|1792.9|1776.9|1796.29|1780.29|1797.66|1781.66|1791.52|1775.52|217
1641153300000|2022-01-02 19:55:00|1796.26|1780.26|1794.22|1778.22|1797.62|1781.62|1794.08|1778.08|272
1641153600000|2022-01-02 20:00:00|1793.68|1777.68|1799.53|1783.53|1799.8|1783.8|1793.68|1777.68|299
1641153900000|2022-01-02 20:05:00|1799.68|1783.68|1803.16|1787.16|1814.75|1798.75|1799.53|1783.53|363
1641154200000|2022-01-02 20:10:00|1803.19|1787.19|1805.5|1789.5|1808.51|1792.51|1801.89|1785.89|212
1641154500000|2022-01-02 20:15:00|1805.74|1789.74|1815.76|1799.76|1815.97|1799.97|1805.74|1789.74|247
1641154800000|2022-01-02 20:20:00|1815.68|1799.68|1812.35|1796.35|1817.35|1801.35|1811.53|1795.53|187
1641155100000|2022-01-02 20:25:00|1812.13|1796.13|1817.63|1801.63|1817.63|1801.63|1811.96|1795.96|138
1641155400000|2022-01-02 20:30:00|1817.62|1801.62|1809.78|1793.78|1819.67|1803.67|1809.3|1793.3|203
1641155700000|2022-01-02 20:35:00|1810.08|1794.08|1810.13|1794.13|1810.66|1794.66|1806.86|1790.86|138
1641156000000|2022-01-02 20:40:00|1810.04|1794.04|1813.56|1797.56|1815.6|1799.6|1810.04|1794.04|125
1641156300000|2022-01-02 20:45:00|1813.91|1797.91|1814.27|1796.77|1814.98|1797.95|1811.23|1793.79|181
1641156600000|2022-01-02 20:50:00|1814.38|1796.88|1809.63|1792.13|1814.5|1797|1808.97|1791.47|139
1641156900000|2022-01-02 20:55:00|1809.51|1792.01|1812.6|1795.1|1813.22|1795.72|1807.9|1790.4|152
1641157200000|2022-01-02 21:00:00|1812.48|1794.98|1809.39|1791.89|1815.09|1797.59|1808.83|1791.33|234
1641157500000|2022-01-02 21:05:00|1809.46|1791.96|1813.41|1795.91|1813.41|1795.91|1809.25|1791.75|171
1641157800000|2022-01-02 21:10:00|1813.65|1796.15|1815.67|1798.17|1816.04|1798.54|1811.38|1793.88|195
1641158100000|2022-01-02 21:15:00|1815.72|1798.22|1814.23|1796.73|1815.77|1798.27|1810.75|1793.25|197
1641158400000|2022-01-02 21:20:00|1814.14|1796.64|1812.81|1795.31|1815.4|1797.9|1812.05|1794.55|135
1641158700000|2022-01-02 21:25:00|1812.92|1795.42|1811.65|1794.15|1813.87|1796.37|1811.18|1793.68|71
1641159000000|2022-01-02 21:30:00|1811.59|1794.09|1810.01|1792.51|1812.84|1795.34|1809.61|1792.11|80
1641159300000|2022-01-02 21:35:00|1809.97|1792.47|1808.99|1791.49|1810.15|1792.65|1803.1|1785.6|175
1641159600000|2022-01-02 21:40:00|1808.81|1791.31|1807.99|1790.49|1813.53|1796.03|1807.65|1790.15|199
1641159900000|2022-01-02 21:45:00|1808.05|1790.55|1806.72|1789.22|1808.05|1790.55|1805.32|1787.82|145
1641160200000|2022-01-02 21:50:00|1806.87|1789.37|1807.62|1790.12|1809.29|1791.79|1806.79|1789.29|162
1641160500000|2022-01-02 21:55:00|1807.61|1790.11|1809.17|1791.67|1810.02|1792.52|1807.61|1790.11|122
1641160800000|2022-01-02 22:00:00|1808.99|1791.49|1815|1799|1817.45|1801.45|1808.66|1791.16|206
1641161100000|2022-01-02 22:05:00|1815.13|1799.13|1816.65|1800.65|1817.71|1801.71|1814.5|1798.5|107
1641161400000|2022-01-02 22:10:00|1817.14|1801.14|1818.52|1802.52|1818.76|1802.76|1817.04|1801.04|91
1641161700000|2022-01-02 22:15:00|1818.2|1802.2|1815.29|1799.29|1818.2|1802.2|1813.78|1797.78|97
1641162000000|2022-01-02 22:20:00|1815.39|1799.39|1816.85|1800.85|1816.94|1800.94|1814|1798|103
1641162300000|2022-01-02 22:25:00|1816.72|1800.72|1818.84|1802.84|1819.38|1803.38|1815.9|1799.9|44
1641162600000|2022-01-02 22:30:00|1819|1803|1822.5|1806.5|1823.03|1807.03|1818.5|1802.5|92
1641162900000|2022-01-02 22:35:00|1822.94|1806.94|1823.72|1807.72|1827.97|1811.97|1821.9|1805.9|148
1641163200000|2022-01-02 22:40:00|1823.74|1807.74|1828.33|1812.33|1828.5|1812.5|1823.73|1807.73|118
1641163500000|2022-01-02 22:45:00|1828.45|1812.45|1827.9|1811.9|1829.82|1813.82|1826.25|1810.25|99
1641163800000|2022-01-02 22:50:00|1828.09|1812.09|1829.17|1813.17|1829.26|1813.26|1822.06|1806.06|157
1641164100000|2022-01-02 22:55:00|1828.76|1812.76|1833.05|1817.05|1833.56|1817.56|1828.76|1812.76|176
1641164400000|2022-01-02 23:00:00|1833.3|1817.3|1836.05|1820.05|1836.09|1820.09|1832.4|1816.4|159
1641164700000|2022-01-02 23:05:00|1836.08|1820.08|1839.69|1823.69|1841.29|1825.29|1835.32|1819.32|200
1641165000000|2022-01-02 23:10:00|1839.85|1823.85|1841.55|1825.55|1847.03|1831.03|1838.69|1822.69|249
1641165300000|2022-01-02 23:15:00|1841.64|1825.64|1845.18|1829.18|1846.16|1830.16|1841.11|1825.11|169
1641165600000|2022-01-02 23:20:00|1845.5|1829.5|1845.55|1829.55|1847.55|1831.55|1844.6|1828.6|150
1641165900000|2022-01-02 23:25:00|1845.53|1829.53|1844.42|1828.42|1845.99|1829.99|1839.8|1823.8|168
1641166200000|2022-01-02 23:30:00|1844.55|1828.55|1841.95|1825.95|1847.31|1831.31|1841.15|1825.15|159
1641166500000|2022-01-02 23:35:00|1841.96|1825.96|1841.75|1825.75|1843.34|1827.34|1839|1823|161
1641166800000|2022-01-02 23:40:00|1842.51|1826.51|1854.67|1838.67|1855.28|1839.28|1841.75|1825.75|269
1641167100000|2022-01-02 23:45:00|1854.46|1838.46|1847.55|1831.55|1858.61|1842.61|1847.55|1831.55|236
1641167400000|2022-01-02 23:50:00|1848.05|1832.05|1840.88|1824.88|1848.16|1832.16|1839.14|1823.14|172
1641167700000|2022-01-02 23:55:00|1840.71|1824.71|1848.7|1832.7|1855.02|1839.02|1840.18|1824.18|251
1641168000000|2022-01-03 00:00:00|1848.33|1832.33|1843.5|1827.5|1853|1837|1842.7|1826.7|277
1641168300000|2022-01-03 00:05:00|1844|1828|1843.78|1827.78|1848.77|1832.77|1842.5|1826.5|255
1641168600000|2022-01-03 00:10:00|1844.32|1828.32|1851.22|1835.22|1852.15|1836.15|1843.89|1827.89|196
1641168900000|2022-01-03 00:15:00|1850.79|1834.79|1853.88|1837.88|1855.48|1839.48|1848.93|1832.93|195
1641169200000|2022-01-03 00:20:00|1854.01|1838.01|1854.14|1838.14|1857.39|1841.39|1851.32|1835.32|207
1641169500000|2022-01-03 00:25:00|1853.9|1837.9|1848.52|1832.52|1853.9|1837.9|1848.29|1832.29|157
1641169800000|2022-01-03 00:30:00|1848.78|1832.78|1838.83|1822.83|1849.51|1833.51|1838.65|1822.65|175
1641170100000|2022-01-03 00:35:00|1838.65|1822.65|1844.15|1828.15|1845.25|1829.25|1837.79|1821.79|159
1641170400000|2022-01-03 00:40:00|1844.1|1828.1|1844.27|1828.27|1845.07|1829.07|1842.98|1826.98|105
1641170700000|2022-01-03 00:45:00|1844.18|1828.18|1843.5|1827.5|1847.78|1831.78|1843.5|1827.5|145
1641171000000|2022-01-03 00:50:00|1843.4|1827.4|1843.5|1827.5|1847.16|1831.16|1842.15|1826.15|117
1641171300000|2022-01-03 00:55:00|1843.63|1827.63|1844.05|1828.05|1845.78|1829.78|1836.81|1820.81|214
1641171600000|2022-01-03 01:00:00|1844.54|1828.54|1842.82|1826.82|1844.54|1828.54|1841.3|1825.3|119
1641171900000|2022-01-03 01:05:00|1842.6|1826.6|1839.5|1823.5|1842.82|1826.82|1838.64|1822.64|113
1641172200000|2022-01-03 01:10:00|1839.48|1823.48|1837.5|1821.5|1840.5|1824.5|1836.34|1820.34|96
1641172500000|2022-01-03 01:15:00|1837.27|1821.27|1845.03|1829.03|1846.09|1830.09|1837.27|1821.27|142
1641172800000|2022-01-03 01:20:00|1844.78|1828.78|1838.12|1822.12|1845|1829|1837.35|1821.35|114
1641173100000|2022-01-03 01:25:00|1838.35|1822.35|1845.41|1829.41|1846.3|1830.3|1835.5|1819.5|192
1641173400000|2022-01-03 01:30:00|1845.16|1829.16|1841.5|1825.5|1847.05|1831.05|1841.5|1825.5|136
1641173700000|2022-01-03 01:35:00|1841.6|1825.6|1842.52|1826.52|1843.26|1827.26|1838.92|1822.92|145
1641174000000|2022-01-03 01:40:00|1842.1|1826.1|1843|1827|1845.46|1829.46|1839.41|1823.41|171
1641174300000|2022-01-03 01:45:00|1843.42|1827.42|1846.79|1830.79|1847.14|1831.14|1843|1827|101
1641174600000|2022-01-03 01:50:00|1846.8|1830.8|1849.72|1833.72|1849.72|1833.72|1846.25|1830.25|46
1641174900000|2022-01-03 01:55:00|1849.85|1833.85|1851.12|1835.12|1851.3|1835.3|1848.2|1832.2|90
1641175200000|2022-01-03 02:00:00|1851|1835|1858.55|1842.55|1862.24|1846.24|1849.26|1833.26|204
1641175500000|2022-01-03 02:05:00|1858.5|1842.5|1847.44|1831.44|1859.2|1843.2|1840.32|1824.32|252
1641175800000|2022-01-03 02:10:00|1847.5|1831.5|1844.59|1828.59|1848|1832|1840.78|1824.78|214
1641176100000|2022-01-03 02:15:00|1844.66|1828.66|1846.2|1830.2|1847|1831|1841.25|1825.25|173
1641176400000|2022-01-03 02:20:00|1846.04|1830.04|1848.4|1832.4|1849|1833|1845.39|1829.39|150
1641176700000|2022-01-03 02:25:00|1848.39|1832.39|1848.3|1832.3|1848.55|1832.55|1846|1830|139
1641177000000|2022-01-03 02:30:00|1848.37|1832.37|1849.53|1833.53|1850.22|1834.22|1845.44|1829.44|138
1641177300000|2022-01-03 02:35:00|1849.81|1833.81|1849.9|1833.9|1852.5|1836.5|1848.96|1832.96|129
1641177600000|2022-01-03 02:40:00|1849.12|1833.12|1853.95|1837.95|1853.95|1837.95|1848.8|1832.8|184
1641177900000|2022-01-03 02:45:00|1853.66|1837.66|1845.6|1829.6|1853.66|1837.66|1844.35|1828.35|162
1641178200000|2022-01-03 02:50:00|1845.5|1829.5|1849.45|1833.45|1849.45|1833.45|1842.01|1826.01|174
1641178500000|2022-01-03 02:55:00|1849.18|1833.18|1851.2|1835.2|1853|1837|1848.68|1832.68|171
1641178800000|2022-01-03 03:00:00|1851.52|1835.52|1846.25|1830.25|1854.7|1838.7|1845.66|1829.66|190
1641179100000|2022-01-03 03:05:00|1845.94|1829.94|1846.17|1830.17|1850.15|1834.15|1845.6|1829.6|126
1641179400000|2022-01-03 03:10:00|1845.88|1829.88|1845.72|1829.72|1847.7|1831.7|1845.5|1829.5|133
1641179700000|2022-01-03 03:15:00|1845.5|1829.5|1841.87|1825.87|1845.5|1829.5|1840.5|1824.5|169
1641180000000|2022-01-03 03:20:00|1842.37|1826.37|1842.69|1826.69|1843.63|1827.63|1841.6|1825.6|112
1641180300000|2022-01-03 03:25:00|1842.5|1826.5|1843.75|1827.75|1845.9|1829.9|1841.75|1825.75|88
1641180600000|2022-01-03 03:30:00|1844.24|1828.24|1841.14|1825.14|1846.22|1830.22|1840|1824|153
1641180900000|2022-01-03 03:35:00|1840.5|1824.5|1823.72|1807.72|1841.01|1825.01|1821.75|1805.75|226
1641181200000|2022-01-03 03:40:00|1824.22|1808.22|1820.5|1804.5|1827.5|1811.5|1818.5|1802.5|226
1641181500000|2022-01-03 03:45:00|1821|1805|1829|1813|1829.52|1813.52|1819.5|1803.5|176
1641181800000|2022-01-03 03:50:00|1828.75|1812.75|1838.88|1822.88|1839.13|1823.13|1827.5|1811.5|182
1641182100000|2022-01-03 03:55:00|1838.63|1822.63|1842.49|1826.49|1842.5|1826.5|1836.67|1820.67|250
1641182400000|2022-01-03 04:00:00|1842.44|1826.44|1842.19|1826.19|1843.9|1827.9|1836.4|1820.4|188
1641182700000|2022-01-03 04:05:00|1842.47|1826.47|1852.1|1836.1|1852.1|1836.1|1842.44|1826.44|161
1641183000000|2022-01-03 04:10:00|1851.95|1835.95|1854.88|1838.88|1857.35|1841.35|1851.55|1835.55|156
1641183300000|2022-01-03 04:15:00|1854.9|1838.9|1850.5|1834.5|1857.65|1841.65|1848.95|1832.95|105
1641183600000|2022-01-03 04:20:00|1850.59|1834.59|1847.5|1831.5|1850.59|1834.59|1843.1|1827.1|132
1641183900000|2022-01-03 04:25:00|1847.9|1831.9|1848.5|1832.5|1851.16|1835.16|1846.11|1830.11|143
1641184200000|2022-01-03 04:30:00|1848.6|1832.6|1850.71|1834.71|1851.5|1835.5|1848.45|1832.45|127
1641184500000|2022-01-03 04:35:00|1850|1834|1850|1834|1851.5|1835.5|1849.55|1833.55|111
1641184800000|2022-01-03 04:40:00|1850.25|1834.25|1849.97|1833.97|1851.55|1835.55|1849.46|1833.46|69
1641185100000|2022-01-03 04:45:00|1850.3|1834.3|1847.36|1831.36|1851|1835|1846.7|1830.7|61
1641185400000|2022-01-03 04:50:00|1847.75|1831.75|1846.8|1830.8|1848|1832|1844.85|1828.85|162
1641185700000|2022-01-03 04:55:00|1846.83|1830.83|1847.11|1831.11|1847.72|1831.72|1844.45|1828.45|126
1641186000000|2022-01-03 05:00:00|1847.1|1831.1|1857.09|1841.09|1857.09|1841.09|1846.6|1830.6|144
1641186300000|2022-01-03 05:05:00|1857.1|1841.1|1850.5|1834.5|1857.3|1841.3|1849.7|1833.7|159
1641186600000|2022-01-03 05:10:00|1850.13|1834.13|1848.5|1832.5|1850.23|1834.23|1846.5|1830.5|113
1641186900000|2022-01-03 05:15:00|1848.6|1832.6|1849.9|1833.9|1850.15|1834.15|1846.5|1830.5|115
1641187200000|2022-01-03 05:20:00|1850.1|1834.1|1846.5|1830.5|1850.1|1834.1|1845.5|1829.5|99
1641187500000|2022-01-03 05:25:00|1846.45|1830.45|1852.05|1836.05|1854.12|1838.12|1846.45|1830.45|166
1641187800000|2022-01-03 05:30:00|1852|1836|1855.5|1839.5|1855.5|1839.5|1851.17|1835.17|127
1641188100000|2022-01-03 05:35:00|1856|1840|1860.5|1844.5|1860.5|1844.5|1855.3|1839.3|135
1641188400000|2022-01-03 05:40:00|1860.4|1844.4|1863|1847|1866.5|1850.5|1860.4|1844.4|187
1641188700000|2022-01-03 05:45:00|1863.25|1847.25|1863.99|1847.99|1868.36|1852.36|1861.2|1845.2|139
1641189000000|2022-01-03 05:50:00|1863.89|1847.89|1867.5|1851.5|1867.55|1851.55|1863.5|1847.5|87
1641189300000|2022-01-03 05:55:00|1867.48|1851.48|1866|1850|1867.5|1851.5|1862.5|1846.5|111
1641189600000|2022-01-03 06:00:00|1865.86|1849.86|1860.5|1844.5|1866.45|1850.45|1859.48|1843.48|104
1641189900000|2022-01-03 06:05:00|1860.28|1844.28|1859.45|1843.45|1861.5|1845.5|1858.7|1842.7|88
1641190200000|2022-01-03 06:10:00|1859.3|1843.3|1861.63|1845.63|1864.2|1848.2|1858.57|1842.57|121
1641190500000|2022-01-03 06:15:00|1861.48|1845.48|1863.17|1847.17|1863.5|1847.5|1860.75|1844.75|101
1641190800000|2022-01-03 06:20:00|1862.67|1846.67|1860.5|1844.5|1863.5|1847.5|1860.5|1844.5|137
1641191100000|2022-01-03 06:25:00|1860.4|1844.4|1859.95|1843.95|1860.4|1844.4|1858.35|1842.35|97
1641191400000|2022-01-03 06:30:00|1860|1844|1860.69|1844.69|1860.85|1844.85|1858.5|1842.5|138
1641191700000|2022-01-03 06:35:00|1860.51|1844.51|1860|1844|1862.5|1846.5|1859.7|1843.7|112
1641192000000|2022-01-03 06:40:00|1860.5|1844.5|1864.25|1848.25|1864.61|1848.61|1860.45|1844.45|213
1641192300000|2022-01-03 06:45:00|1864|1848|1863.05|1847.05|1865.2|1849.2|1862.65|1846.65|94
1641192600000|2022-01-03 06:50:00|1862.5|1846.5|1864|1848|1864.5|1848.5|1861.72|1845.72|98
1641192900000|2022-01-03 06:55:00|1863.92|1847.92|1863.5|1847.5|1864|1848|1861.5|1845.5|92
1641193200000|2022-01-03 07:00:00|1863.13|1847.13|1866.4|1850.4|1867.25|1851.25|1862.55|1846.55|92
1641193500000|2022-01-03 07:05:00|1866.5|1850.5|1868.39|1852.39|1868.46|1852.46|1866.5|1850.5|84
1641193800000|2022-01-03 07:10:00|1868.5|1852.5|1863.56|1847.56|1869.12|1853.12|1862.5|1846.5|107
1641194100000|2022-01-03 07:15:00|1863.5|1847.5|1857.2|1841.2|1863.65|1847.65|1856.85|1840.85|113
1641194400000|2022-01-03 07:20:00|1857.05|1841.05|1860.5|1844.5|1860.5|1844.5|1852.74|1836.74|97
1641194700000|2022-01-03 07:25:00|1860.72|1844.72|1864.1|1848.1|1864.5|1848.5|1858.41|1842.41|122
1641195000000|2022-01-03 07:30:00|1864.22|1848.22|1866.25|1850.25|1866.25|1850.25|1863.6|1847.6|71
1641195300000|2022-01-03 07:35:00|1866.3|1850.3|1865|1849|1867.5|1851.5|1863.87|1847.87|108
1641195600000|2022-01-03 07:40:00|1864.45|1848.45|1862.45|1846.45|1865.5|1849.5|1862.45|1846.45|74
1641195900000|2022-01-03 07:45:00|1862.17|1846.17|1856.5|1840.5|1862.17|1846.17|1856.5|1840.5|91
1641196200000|2022-01-03 07:50:00|1856.38|1840.38|1862.5|1846.5|1863.25|1847.25|1856.38|1840.38|124
1641196500000|2022-01-03 07:55:00|1862.2|1846.2|1861.25|1845.25|1863.4|1847.4|1861|1845|85
1641196800000|2022-01-03 08:00:00|1861.4|1845.4|1863.79|1847.79|1864.75|1848.75|1861.3|1845.3|121
1641197100000|2022-01-03 08:05:00|1864.15|1848.15|1863.5|1847.5|1865.6|1849.6|1863.24|1847.24|130
1641197400000|2022-01-03 08:10:00|1863.13|1847.13|1866.3|1850.3|1867.43|1851.43|1862.5|1846.5|203
1641197700000|2022-01-03 08:15:00|1866.45|1850.45|1864.18|1848.18|1866.45|1850.45|1863.3|1847.3|117
1641198000000|2022-01-03 08:20:00|1863.88|1847.88|1864.32|1848.32|1865.5|1849.5|1863.5|1847.5|111
1641198300000|2022-01-03 08:25:00|1864.5|1848.5|1864|1848|1865.5|1849.5|1864|1848|109
1641198600000|2022-01-03 08:30:00|1864.32|1848.32|1863.5|1847.5|1864.66|1848.66|1862.58|1846.58|65
1641198900000|2022-01-03 08:35:00|1863.95|1847.95|1863.08|1847.08|1864.35|1848.35|1862.4|1846.4|125
1641199200000|2022-01-03 08:40:00|1863.1|1847.1|1863.45|1847.45|1864.4|1848.4|1861.65|1845.65|116
1641199500000|2022-01-03 08:45:00|1863.7|1847.7|1867|1851|1867|1851|1863.32|1847.32|71
1641199800000|2022-01-03 08:50:00|1866.5|1850.5|1873.25|1857.25|1875.5|1859.5|1865.99|1849.99|149
1641200100000|2022-01-03 08:55:00|1873.5|1857.5|1872.3|1856.3|1875|1859|1869.5|1853.5|147
1641200400000|2022-01-03 09:00:00|1872.5|1856.5|1870.5|1854.5|1875.5|1859.5|1870.5|1854.5|87
1641200700000|2022-01-03 09:05:00|1870.7|1854.7|1870.96|1854.96|1872.77|1856.77|1869|1853|117
1641201000000|2022-01-03 09:10:00|1870.56|1854.56|1868.1|1852.1|1871.05|1855.05|1866|1850|119
1641201300000|2022-01-03 09:15:00|1868.04|1852.04|1859.75|1843.75|1868.04|1852.04|1856.53|1840.53|194
1641201600000|2022-01-03 09:20:00|1859.61|1843.61|1862.5|1846.5|1864.5|1848.5|1858.87|1842.87|151
1641201900000|2022-01-03 09:25:00|1862.2|1846.2|1859.5|1843.5|1862.5|1846.5|1858.5|1842.5|121
1641202200000|2022-01-03 09:30:00|1859.37|1843.37|1863.5|1847.5|1864.05|1848.05|1859.37|1843.37|114
1641202500000|2022-01-03 09:35:00|1863.35|1847.35|1869|1853|1870.15|1854.15|1862.03|1846.03|122
1641202800000|2022-01-03 09:40:00|1868.5|1852.5|1869.5|1853.5|1869.55|1853.55|1867.2|1851.2|138
1641203100000|2022-01-03 09:45:00|1869.7|1853.7|1873|1857|1873.25|1857.25|1869.1|1853.1|142
1641203400000|2022-01-03 09:50:00|1873.11|1857.11|1882.5|1866.5|1882.55|1866.55|1871.5|1855.5|193
1641203700000|2022-01-03 09:55:00|1882.3|1866.3|1892.5|1876.5|1897.25|1881.25|1881.77|1865.77|290
1641204000000|2022-01-03 10:00:00|1892.81|1876.81|1890|1874|1900.62|1884.62|1889.45|1873.45|281
1641204300000|2022-01-03 10:05:00|1889.75|1873.75|1897.08|1881.08|1897.64|1881.64|1887.5|1871.5|187
1641204600000|2022-01-03 10:10:00|1897.05|1881.05|1893.8|1877.8|1901.68|1885.68|1893|1877|259
1641204900000|2022-01-03 10:15:00|1893.97|1877.97|1901.6|1885.6|1901.8|1885.8|1891.5|1875.5|166
1641205200000|2022-01-03 10:20:00|1901.68|1885.68|1899.95|1883.95|1904.5|1888.5|1898.4|1882.4|231
1641205500000|2022-01-03 10:25:00|1899.5|1883.5|1907.3|1891.3|1907.55|1891.55|1899.5|1883.5|115
1641205800000|2022-01-03 10:30:00|1906.8|1890.8|1921.5|1905.5|1922.06|1906.06|1906.5|1890.5|245
1641206100000|2022-01-03 10:35:00|1921.64|1905.64|1917.5|1901.5|1922.55|1906.55|1917.25|1901.25|199
1641206400000|2022-01-03 10:40:00|1917.4|1901.4|1921.25|1905.25|1923.83|1907.83|1915.45|1899.45|165
1641206700000|2022-01-03 10:45:00|1921.45|1905.45|1923.75|1907.75|1926.15|1910.15|1920.75|1904.75|173
1641207000000|2022-01-03 10:50:00|1923.5|1907.5|1917.9|1901.9|1923.5|1907.5|1915.25|1899.25|212
1641207300000|2022-01-03 10:55:00|1918|1902|1917.92|1901.92|1921.16|1905.16|1916.5|1900.5|153
1641207600000|2022-01-03 11:00:00|1918.12|1902.12|1920.5|1904.5|1923.5|1907.5|1917.62|1901.62|184
1641207900000|2022-01-03 11:05:00|1920.35|1904.35|1911.65|1895.65|1922.1|1906.1|1909.85|1893.85|165
1641208200000|2022-01-03 11:10:00|1912.15|1896.15|1906.3|1890.3|1914.3|1898.3|1905.5|1889.5|149
1641208500000|2022-01-03 11:15:00|1906.2|1890.2|1909.79|1893.79|1911.72|1895.72|1904.15|1888.15|162
1641208800000|2022-01-03 11:20:00|1909.78|1893.78|1911.5|1895.5|1915.1|1899.1|1909.5|1893.5|132
1641209100000|2022-01-03 11:25:00|1911.45|1895.45|1901.94|1885.94|1911.95|1895.95|1901.5|1885.5|119
1641209400000|2022-01-03 11:30:00|1902.3|1886.3|1901.4|1885.4|1904.5|1888.5|1899.7|1883.7|98
1641209700000|2022-01-03 11:35:00|1901.14|1885.14|1896.5|1880.5|1901.14|1885.14|1893|1877|135
1641210000000|2022-01-03 11:40:00|1896.65|1880.65|1896.6|1880.6|1897|1881|1894.48|1878.48|84
1641210300000|2022-01-03 11:45:00|1896.63|1880.63|1899.4|1883.4|1900.5|1884.5|1895.5|1879.5|138
1641210600000|2022-01-03 11:50:00|1899.15|1883.15|1900.05|1884.05|1904.95|1888.95|1897.04|1881.04|98
1641210900000|2022-01-03 11:55:00|1899.78|1883.78|1901.88|1885.88|1905.3|1889.3|1899.75|1883.75|108
1641211200000|2022-01-03 12:00:00|1902.01|1886.01|1900|1884|1903.56|1887.56|1895.88|1879.88|158
1641211500000|2022-01-03 12:05:00|1899.22|1883.22|1907.5|1891.5|1907.5|1891.5|1897.45|1881.45|203
1641211800000|2022-01-03 12:10:00|1907.35|1891.35|1902.05|1886.05|1910.91|1894.91|1901.4|1885.4|136
1641212100000|2022-01-03 12:15:00|1902.22|1886.22|1904.67|1888.67|1908.75|1892.75|1901.5|1885.5|176
1641212400000|2022-01-03 12:20:00|1904.5|1888.5|1898.67|1882.67|1905.38|1889.38|1898.5|1882.5|119
1641212700000|2022-01-03 12:25:00|1898.94|1882.94|1902.29|1886.29|1902.79|1886.79|1897.5|1881.5|116
1641213000000|2022-01-03 12:30:00|1902.4|1886.4|1894.05|1878.05|1902.4|1886.4|1893.9|1877.9|142
1641213300000|2022-01-03 12:35:00|1894.5|1878.5|1896.09|1880.09|1897.5|1881.5|1894.35|1878.35|83
1641213600000|2022-01-03 12:40:00|1895.5|1879.5|1893.4|1877.4|1896.5|1880.5|1892.94|1876.94|85
1641213900000|2022-01-03 12:45:00|1893.57|1877.57|1887.5|1871.5|1895.57|1879.57|1887.11|1871.11|130
1641214200000|2022-01-03 12:50:00|1887.3|1871.3|1886.5|1870.5|1890.5|1874.5|1885|1869|146
1641214500000|2022-01-03 12:55:00|1886.3|1870.3|1889.5|1873.5|1890.25|1874.25|1886.3|1870.3|109
1641214800000|2022-01-03 13:00:00|1889.65|1873.65|1890.55|1874.55|1895.1|1879.1|1889.65|1873.65|134
1641215100000|2022-01-03 13:05:00|1891.2|1875.2|1890.5|1874.5|1892.2|1876.2|1888.65|1872.65|88
1641215400000|2022-01-03 13:10:00|1890.45|1874.45|1893.12|1877.12|1898|1882|1890.45|1874.45|130
1641215700000|2022-01-03 13:15:00|1892.84|1876.84|1898.13|1882.13|1898.64|1882.64|1892.84|1876.84|109
1641216000000|2022-01-03 13:20:00|1898.33|1882.33|1898.95|1882.95|1898.95|1882.95|1895.5|1879.5|122
1641216300000|2022-01-03 13:25:00|1898.92|1882.92|1908.75|1892.75|1909.41|1893.41|1898.92|1882.92|153
1641216600000|2022-01-03 13:30:00|1909.25|1893.25|1902.9|1886.9|1910.13|1894.13|1902.5|1886.5|151
1641216900000|2022-01-03 13:35:00|1902.65|1886.65|1901.32|1885.32|1903.55|1887.55|1898.34|1882.34|132
1641217200000|2022-01-03 13:40:00|1901.29|1885.29|1903.75|1887.75|1903.75|1887.75|1898.3|1882.3|143
1641217500000|2022-01-03 13:45:00|1903.72|1887.72|1900.5|1884.5|1904.5|1888.5|1900.5|1884.5|124
1641217800000|2022-01-03 13:50:00|1900|1884|1900.16|1884.16|1901.05|1885.05|1898.15|1882.15|116
1641218100000|2022-01-03 13:55:00|1900|1884|1898.5|1882.5|1901|1885|1895.8|1879.8|154
1641218400000|2022-01-03 14:00:00|1897.97|1881.97|1892.72|1876.72|1900|1884|1892.5|1876.5|186
1641218700000|2022-01-03 14:05:00|1892.5|1876.5|1891|1875|1893.3|1877.3|1885.2|1869.2|186
1641219000000|2022-01-03 14:10:00|1890.93|1874.93|1895.4|1879.4|1898.82|1882.82|1890.93|1874.93|183
1641219300000|2022-01-03 14:15:00|1895|1879|1899.72|1883.72|1900.5|1884.5|1892.08|1876.08|184
1641219600000|2022-01-03 14:20:00|1900.22|1884.22|1899.59|1883.59|1902.5|1886.5|1898.5|1882.5|150
1641219900000|2022-01-03 14:25:00|1899.5|1883.5|1894.72|1878.72|1900|1884|1893.75|1877.75|96
1641220200000|2022-01-03 14:30:00|1894.36|1878.36|1897.37|1881.37|1897.86|1881.86|1893.45|1877.45|167
1641220500000|2022-01-03 14:35:00|1897.08|1881.08|1900.05|1884.05|1905.45|1889.45|1895.5|1879.5|230
1641220800000|2022-01-03 14:40:00|1899.84|1883.84|1901.5|1885.5|1903.64|1887.64|1899.5|1883.5|155
1641221100000|2022-01-03 14:45:00|1902|1886|1888|1872|1902.6|1886.6|1885.5|1869.5|275
1641221400000|2022-01-03 14:50:00|1888.1|1872.1|1879.58|1863.58|1893.5|1877.5|1878.3|1862.3|281
1641221700000|2022-01-03 14:55:00|1879.97|1863.97|1880.88|1864.88|1883.5|1867.5|1878.5|1862.5|198
1641222000000|2022-01-03 15:00:00|1880.98|1864.98|1887.89|1871.89|1888|1872|1880.98|1864.98|212
1641222300000|2022-01-03 15:05:00|1887.6|1871.6|1879.4|1863.4|1888|1872|1878.32|1862.32|201
1641222600000|2022-01-03 15:10:00|1879.39|1863.39|1887.75|1871.75|1887.94|1871.94|1879.39|1863.39|202
1641222900000|2022-01-03 15:15:00|1887.5|1871.5|1885.19|1869.19|1891.05|1875.05|1884.5|1868.5|163
1641223200000|2022-01-03 15:20:00|1885.09|1869.09|1883.5|1867.5|1885.09|1869.09|1882.65|1866.65|129
1641223500000|2022-01-03 15:25:00|1883.25|1867.25|1883.5|1867.5|1885.5|1869.5|1882.5|1866.5|61
1641223800000|2022-01-03 15:30:00|1883.03|1867.03|1878|1862|1883.03|1867.03|1877.4|1861.4|71
1641224100000|2022-01-03 15:35:00|1878.25|1862.25|1877.39|1861.39|1878.55|1862.55|1876.15|1860.15|86
1641224400000|2022-01-03 15:40:00|1877.48|1861.48|1878.5|1862.5|1879.5|1863.5|1873.78|1857.78|132
1641224700000|2022-01-03 15:45:00|1878.25|1862.25|1878|1862|1881.5|1865.5|1878|1862|71
1641225000000|2022-01-03 15:50:00|1877.91|1861.91|1863|1847|1877.91|1861.91|1858.89|1842.89|197
1641225300000|2022-01-03 15:55:00|1862.79|1846.79|1861.38|1845.38|1862.79|1846.79|1851.3|1835.3|263
1641225600000|2022-01-03 16:00:00|1860.88|1844.88|1860.5|1844.5|1864.1|1848.1|1853.5|1837.5|239
1641225900000|2022-01-03 16:05:00|1860.48|1844.48|1852.9|1836.9|1861.1|1845.1|1845.72|1829.72|254
1641226200000|2022-01-03 16:10:00|1853|1837|1848.5|1832.5|1854|1838|1846.5|1830.5|200
1641226500000|2022-01-03 16:15:00|1848|1832|1831|1815|1848.5|1832.5|1829.75|1813.75|296
1641226800000|2022-01-03 16:20:00|1830.5|1814.5|1820.5|1804.5|1830.5|1814.5|1818.55|1802.55|324
1641227100000|2022-01-03 16:25:00|1820.75|1804.75|1831.5|1815.5|1832.13|1816.13|1809.75|1793.75|308
1641227400000|2022-01-03 16:30:00|1831|1815|1835.5|1819.5|1839.25|1823.25|1824.5|1808.5|247
1641227700000|2022-01-03 16:35:00|1835.88|1819.88|1835|1819|1837.2|1821.2|1831.09|1815.09|180
1641228000000|2022-01-03 16:40:00|1834.5|1818.5|1837.1|1821.1|1840.5|1824.5|1834.01|1818.01|202
1641228300000|2022-01-03 16:45:00|1837.4|1821.4|1833.5|1817.5|1838.5|1822.5|1833|1817|163
1641228600000|2022-01-03 16:50:00|1833|1817|1827.5|1811.5|1833.1|1817.1|1820.85|1804.85|186
1641228900000|2022-01-03 16:55:00|1827.88|1811.88|1833.7|1817.7|1833.82|1817.82|1827.5|1811.5|169
1641229200000|2022-01-03 17:00:00|1833.62|1817.62|1840.12|1824.12|1840.5|1824.5|1826.39|1810.39|231
1641229500000|2022-01-03 17:05:00|1840.5|1824.5|1836.45|1820.45|1842.47|1826.47|1834.04|1818.04|193
1641229800000|2022-01-03 17:10:00|1836.6|1820.6|1828.5|1812.5|1837.56|1821.56|1828.05|1812.05|125
1641230100000|2022-01-03 17:15:00|1828.36|1812.36|1832.6|1816.6|1833.13|1817.13|1828.11|1812.11|117
1641230400000|2022-01-03 17:20:00|1833|1817|1835.12|1819.12|1835.34|1819.34|1831.5|1815.5|90
1641230700000|2022-01-03 17:25:00|1835.26|1819.26|1843.05|1827.05|1845.4|1829.4|1835.26|1819.26|190
1641231000000|2022-01-03 17:30:00|1842.96|1826.96|1857.23|1841.23|1860|1844|1841.45|1825.45|269
1641231300000|2022-01-03 17:35:00|1857.34|1841.34|1852|1836|1857.35|1841.35|1848.48|1832.48|135
1641231600000|2022-01-03 17:40:00|1852.3|1836.3|1849.5|1833.5|1852.3|1836.3|1847.5|1831.5|88
1641231900000|2022-01-03 17:45:00|1849.38|1833.38|1853.34|1837.34|1856.72|1840.72|1848.5|1832.5|120
1641232200000|2022-01-03 17:50:00|1853.72|1837.72|1855.5|1839.5|1856.45|1840.45|1851.5|1835.5|125
1641232500000|2022-01-03 17:55:00|1855.88|1839.88|1855.4|1839.4|1857.45|1841.45|1853.5|1837.5|125
1641232800000|2022-01-03 18:00:00|1855.5|1839.5|1863.3|1847.3|1864.56|1848.56|1855.5|1839.5|151
1641233100000|2022-01-03 18:05:00|1862.5|1846.5|1855.2|1839.2|1863.67|1847.67|1850.5|1834.5|171
1641233400000|2022-01-03 18:10:00|1855.5|1839.5|1859.32|1843.32|1862.75|1846.75|1852.63|1836.63|156
1641233700000|2022-01-03 18:15:00|1859.35|1843.35|1860.77|1844.77|1861.45|1845.45|1855.5|1839.5|122
1641234000000|2022-01-03 18:20:00|1860.6|1844.6|1855.5|1839.5|1860.77|1844.77|1855.5|1839.5|82
1641234300000|2022-01-03 18:25:00|1855.58|1839.58|1855.85|1839.85|1858.89|1842.89|1855.5|1839.5|71
1641234600000|2022-01-03 18:30:00|1855.98|1839.98|1852.98|1836.98|1857.5|1841.5|1852.98|1836.98|97
1641234900000|2022-01-03 18:35:00|1853.18|1837.18|1848.45|1832.45|1854.57|1838.57|1848.45|1832.45|107
1641235200000|2022-01-03 18:40:00|1848.65|1832.65|1843.5|1827.5|1848.65|1832.65|1841|1825|126
1641235500000|2022-01-03 18:45:00|1842.7|1826.7|1840.5|1824.5|1842.7|1826.7|1836.8|1820.8|120
1641235800000|2022-01-03 18:50:00|1840.65|1824.65|1843.52|1827.52|1844.3|1828.3|1838.94|1822.94|115
1641236100000|2022-01-03 18:55:00|1843.5|1827.5|1842.49|1826.49|1844.5|1828.5|1839.5|1823.5|80
1641236400000|2022-01-03 19:00:00|1842.47|1826.47|1843.63|1827.63|1844.5|1828.5|1839.75|1823.75|126
1641236700000|2022-01-03 19:05:00|1843.6|1827.6|1842.2|1826.2|1843.6|1827.6|1835.5|1819.5|95
1641237000000|2022-01-03 19:10:00|1842.4|1826.4|1841.5|1825.5|1845.35|1829.35|1840.4|1824.4|114
1641237300000|2022-01-03 19:15:00|1841.1|1825.1|1845.93|1829.93|1846.45|1830.45|1839|1823|122
1641237600000|2022-01-03 19:20:00|1845.5|1829.5|1845.1|1829.1|1847.57|1831.57|1844.86|1828.86|97
1641237900000|2022-01-03 19:25:00|1845.05|1829.05|1848.5|1832.5|1849.18|1833.18|1844.5|1828.5|131
1641238200000|2022-01-03 19:30:00|1848.33|1832.33|1845.5|1829.5|1849.6|1833.6|1844.25|1828.25|96
1641238500000|2022-01-03 19:35:00|1845|1829|1845.2|1829.2|1847.15|1831.15|1843.75|1827.75|99
1641238800000|2022-01-03 19:40:00|1845.61|1829.61|1847.33|1831.33|1847.75|1831.75|1844.75|1828.75|118
1641239100000|2022-01-03 19:45:00|1847.03|1831.03|1844.9|1828.9|1849.2|1833.2|1844.5|1828.5|104
1641239400000|2022-01-03 19:50:00|1845.35|1829.35|1842|1826|1847|1831|1841.85|1825.85|140
1641239700000|2022-01-03 19:55:00|1841.65|1825.65|1834.5|1818.5|1841.65|1825.65|1834.5|1818.5|107
1641240000000|2022-01-03 20:00:00|1834.47|1818.47|1830.65|1814.65|1836.5|1820.5|1827.5|1811.5|228
1641240300000|2022-01-03 20:05:00|1830.77|1814.77|1824.6|1808.6|1830.84|1814.84|1820.79|1804.79|294
1641240600000|2022-01-03 20:10:00|1824.32|1808.32|1827|1811|1827.5|1811.5|1824|1808|189
1641240900000|2022-01-03 20:15:00|1827.12|1811.12|1822.5|1806.5|1831.45|1815.45|1822.35|1806.35|164
1641241200000|2022-01-03 20:20:00|1821.49|1805.49|1801|1785|1821.49|1805.49|1797.6|1781.6|421
1641241500000|2022-01-03 20:25:00|1800.75|1784.75|1795.75|1779.75|1804.69|1788.69|1793.88|1777.88|320
1641241800000|2022-01-03 20:30:00|1795.87|1779.87|1805.5|1789.5|1809.65|1793.65|1795.1|1779.1|259
1641242100000|2022-01-03 20:35:00|1805.3|1789.3|1803.72|1787.72|1807.06|1791.06|1799.5|1783.5|255
1641242400000|2022-01-03 20:40:00|1803.5|1787.5|1799.5|1783.5|1804.88|1788.88|1795|1779|186
1641242700000|2022-01-03 20:45:00|1799.1|1783.1|1805.72|1789.72|1806.05|1790.05|1798.95|1782.95|213
1641243000000|2022-01-03 20:50:00|1806.2|1790.2|1807.9|1791.9|1811|1795|1805.05|1789.05|143
1641243300000|2022-01-03 20:55:00|1808|1792|1810.89|1794.89|1812|1796|1806.5|1790.5|154
1641243600000|2022-01-03 21:00:00|1811|1795|1817.25|1801.25|1817.45|1801.45|1808.55|1792.55|152
1641243900000|2022-01-03 21:05:00|1817|1801|1815|1799|1818.12|1802.12|1814.3|1798.3|80
1641244200000|2022-01-03 21:10:00|1815.1|1799.1|1804.04|1788.04|1815.1|1799.1|1804.04|1788.04|121
1641244500000|2022-01-03 21:15:00|1803.84|1787.84|1806.55|1790.55|1807.5|1791.5|1803.7|1787.7|111
1641244800000|2022-01-03 21:20:00|1806.5|1790.5|1809.74|1793.74|1809.97|1793.97|1803.75|1787.75|91
1641245100000|2022-01-03 21:25:00|1810.35|1794.35|1815.5|1799.5|1815.66|1799.66|1810.35|1794.35|100
1641245400000|2022-01-03 21:30:00|1815.65|1799.65|1825.25|1809.25|1825.87|1809.87|1815.65|1799.65|182
1641245700000|2022-01-03 21:35:00|1825.22|1809.22|1821.5|1805.5|1827.58|1811.58|1820.8|1804.8|156
1641246000000|2022-01-03 21:40:00|1821|1805|1817.5|1801.5|1824.03|1808.03|1816.5|1800.5|136
1641246300000|2022-01-03 21:45:00|1818|1802|1824.5|1808.5|1824.75|1808.75|1817.5|1801.5|126
1641246600000|2022-01-03 21:50:00|1824.49|1808.49|1818|1802|1825.25|1809.25|1817.96|1801.96|118
1641246900000|2022-01-03 21:55:00|1818.5|1802.5|1813.44|1797.44|1819.56|1803.56|1813.44|1797.44|113
1641247200000|2022-01-03 22:00:00|1813.42|1797.42|1817.14|1801.14|1819.12|1803.12|1810.64|1794.64|148
1641247500000|2022-01-03 22:05:00|1817.36|1801.36|1813.59|1797.59|1820.12|1804.12|1811.35|1795.35|243
1641247800000|2022-01-03 22:10:00|1813.5|1797.5|1815.6|1799.6|1817.86|1801.86|1812.73|1796.73|122
1641248100000|2022-01-03 22:15:00|1815.84|1799.84|1820.38|1804.38|1820.38|1804.38|1813|1797|79
1641248400000|2022-01-03 22:20:00|1820.45|1804.45|1825.34|1809.34|1825.35|1809.35|1820.45|1804.45|125
1641248700000|2022-01-03 22:25:00|1825.36|1809.36|1829.75|1813.75|1830|1814|1824.45|1808.45|94
1641249000000|2022-01-03 22:30:00|1829.65|1813.65|1832.25|1816.25|1832.53|1816.53|1829.65|1813.65|28
1641249300000|2022-01-03 22:35:00|1832.29|1816.29|1838.01|1822.01|1838.2|1822.2|1831.6|1815.6|93
1641249600000|2022-01-03 22:40:00|1837.65|1821.65|1829.5|1813.5|1838.01|1822.01|1824.9|1808.9|127
1641249900000|2022-01-03 22:45:00|1829.6|1813.6|1825.25|1809.25|1832.35|1816.35|1824|1808|94
1641250200000|2022-01-03 22:50:00|1825.17|1809.17|1824.9|1808.9|1825.37|1809.37|1822.5|1806.5|81
1641250500000|2022-01-03 22:55:00|1824.94|1808.94|1826|1810|1826.59|1810.59|1823.92|1807.92|56
1641250800000|2022-01-03 23:00:00|1826.21|1810.21|1822.5|1806.5|1829.79|1813.79|1822.05|1806.05|108
1641251100000|2022-01-03 23:05:00|1822.3|1806.3|1826.45|1810.45|1830.05|1814.05|1821.11|1805.11|191
1641251400000|2022-01-03 23:10:00|1826.5|1810.5|1832.61|1816.61|1836.15|1820.15|1826.5|1810.5|221
1641251700000|2022-01-03 23:15:00|1832.5|1816.5|1834.53|1818.53|1836.56|1820.56|1829.5|1813.5|161
1641252000000|2022-01-03 23:20:00|1834.24|1818.24|1834|1818|1836.75|1820.75|1833.65|1817.65|138
1641252300000|2022-01-03 23:25:00|1834.47|1818.47|1839.16|1823.16|1839.5|1823.5|1834.47|1818.47|109
1641252600000|2022-01-03 23:30:00|1839.12|1823.12|1840.54|1824.54|1841.44|1825.44|1838.01|1822.01|136
1641252900000|2022-01-03 23:35:00|1840.85|1824.85|1843.95|1827.95|1846.55|1830.55|1840.4|1824.4|160
1641253200000|2022-01-03 23:40:00|1843.85|1827.85|1846.3|1830.3|1847.05|1831.05|1841.99|1825.99|175
1641253500000|2022-01-03 23:45:00|1846.04|1830.04|1861.79|1845.79|1862.04|1846.04|1842.29|1826.29|223
1641253800000|2022-01-03 23:50:00|1861.5|1845.5|1852|1836|1861.79|1845.79|1850.23|1834.23|123
1641254100000|2022-01-03 23:55:00|1851.5|1835.5|1854.21|1838.21|1854.44|1838.44|1850.4|1834.4|104
1641254400000|2022-01-04 00:00:00|1853.88|1837.88|1864|1848|1869.3|1853.3|1853.88|1837.88|233
1641254700000|2022-01-04 00:05:00|1864.2|1848.2|1873.4|1857.4|1877.05|1861.05|1864.2|1848.2|178
1641255000000|2022-01-04 00:10:00|1873.5|1857.5|1873.83|1857.83|1877.6|1861.6|1863.5|1847.5|193
1641255300000|2022-01-04 00:15:00|1873.92|1857.92|1869.26|1853.26|1874.91|1858.91|1865.5|1849.5|219
1641255600000|2022-01-04 00:20:00|1869.75|1853.75|1882.53|1866.53|1883.5|1867.5|1869.75|1853.75|225
1641255900000|2022-01-04 00:25:00|1882.1|1866.1|1896.31|1880.31|1901.35|1885.35|1882.1|1866.1|188
1641256200000|2022-01-04 00:30:00|1896.1|1880.1|1902|1886|1902|1886|1894.75|1878.75|196
1641256500000|2022-01-04 00:35:00|1902.5|1886.5|1887.38|1871.38|1902.54|1886.54|1887.3|1871.3|284
1641256800000|2022-01-04 00:40:00|1887.5|1871.5|1880.34|1864.34|1894|1878|1880.34|1864.34|225
1641257100000|2022-01-04 00:45:00|1880.04|1864.04|1881.5|1865.5|1885|1869|1879.5|1863.5|181
1641257400000|2022-01-04 00:50:00|1881|1865|1865|1849|1882.5|1866.5|1864.8|1848.8|257
1641257700000|2022-01-04 00:55:00|1865.1|1849.1|1870.4|1854.4|1871|1855|1860.5|1844.5|223
1641258000000|2022-01-04 01:00:00|1870|1854|1862.5|1846.5|1870|1854|1862.04|1846.04|168
1641258300000|2022-01-04 01:05:00|1862.45|1846.45|1863.79|1847.79|1869.74|1853.74|1861.6|1845.6|182
1641258600000|2022-01-04 01:10:00|1864.07|1848.07|1874.5|1858.5|1874.57|1858.57|1863|1847|171
1641258900000|2022-01-04 01:15:00|1875.35|1859.35|1882.25|1866.25|1884|1868|1873.99|1857.99|184
1641259200000|2022-01-04 01:20:00|1882.5|1866.5|1880.5|1864.5|1890.5|1874.5|1879.83|1863.83|180
1641259500000|2022-01-04 01:25:00|1880.75|1864.75|1888.35|1872.35|1888.35|1872.35|1880.75|1864.75|111
1641259800000|2022-01-04 01:30:00|1888.5|1872.5|1873.5|1857.5|1888.5|1872.5|1871.93|1855.93|133
1641260100000|2022-01-04 01:35:00|1873.7|1857.7|1872.6|1856.6|1875.42|1859.42|1869.38|1853.38|136
1641260400000|2022-01-04 01:40:00|1872.5|1856.5|1863.5|1847.5|1873.1|1857.1|1862.42|1846.42|128
1641260700000|2022-01-04 01:45:00|1863.57|1847.57|1860.5|1844.5|1871.5|1855.5|1855.5|1839.5|210
1641261000000|2022-01-04 01:50:00|1860.13|1844.13|1863.5|1847.5|1863.7|1847.7|1856.9|1840.9|149
1641261300000|2022-01-04 01:55:00|1863.92|1847.92|1858.01|1842.01|1864.84|1848.84|1858.01|1842.01|137
1641261600000|2022-01-04 02:00:00|1858.46|1842.46|1860.5|1844.5|1866|1850|1858.25|1842.25|158
1641261900000|2022-01-04 02:05:00|1860|1844|1855.17|1839.17|1864.11|1848.11|1854.63|1838.63|128
1641262200000|2022-01-04 02:10:00|1855.25|1839.25|1839.69|1823.69|1855.5|1839.5|1839.5|1823.5|243
1641262500000|2022-01-04 02:15:00|1839.65|1823.65|1846.43|1830.43|1847.9|1831.9|1835.75|1819.75|236
1641262800000|2022-01-04 02:20:00|1846.5|1830.5|1855.15|1839.15|1858.5|1842.5|1846.5|1830.5|187
1641263100000|2022-01-04 02:25:00|1855.5|1839.5|1859.65|1843.65|1860.48|1844.48|1855.23|1839.23|130
1641263400000|2022-01-04 02:30:00|1859.82|1843.82|1861.5|1845.5|1862.45|1846.45|1856.5|1840.5|132
1641263700000|2022-01-04 02:35:00|1861.61|1845.61|1853.65|1837.65|1862.3|1846.3|1850.5|1834.5|141
1641264000000|2022-01-04 02:40:00|1854|1838|1863.25|1847.25|1865.5|1849.5|1854|1838|165
1641264300000|2022-01-04 02:45:00|1862.5|1846.5|1861.1|1845.1|1864.5|1848.5|1860.47|1844.47|146
1641264600000|2022-01-04 02:50:00|1861.09|1845.09|1854.4|1838.4|1862.3|1846.3|1853.03|1837.03|148
1641264900000|2022-01-04 02:55:00|1854|1838|1851.5|1835.5|1855.4|1839.4|1850.5|1834.5|101
1641265200000|2022-01-04 03:00:00|1851.1|1835.1|1843.03|1827.03|1854.2|1838.2|1842.75|1826.75|139
1641265500000|2022-01-04 03:05:00|1842.55|1826.55|1831.33|1815.33|1842.55|1826.55|1824.97|1808.97|186
1641265800000|2022-01-04 03:10:00|1831.22|1815.22|1823.65|1807.65|1831.33|1815.33|1822.3|1806.3|163
1641266100000|2022-01-04 03:15:00|1823.46|1807.46|1831.55|1815.55|1832.5|1816.5|1818.07|1802.07|210
1641266400000|2022-01-04 03:20:00|1831.5|1815.5|1826.52|1810.52|1833.42|1817.42|1823.09|1807.09|220
1641266700000|2022-01-04 03:25:00|1826.32|1810.32|1823.31|1807.31|1827.4|1811.4|1822.6|1806.6|122
1641267000000|2022-01-04 03:30:00|1823.41|1807.41|1815.62|1799.62|1827.01|1811.01|1815.6|1799.6|186
1641267300000|2022-01-04 03:35:00|1815.5|1799.5|1815.65|1799.65|1816|1800|1804.95|1788.95|188
1641267600000|2022-01-04 03:40:00|1815.5|1799.5|1824.51|1808.51|1824.51|1808.51|1814.96|1798.96|149
1641267900000|2022-01-04 03:45:00|1824.61|1808.61|1820.46|1804.46|1824.77|1808.77|1819.5|1803.5|112
1641268200000|2022-01-04 03:50:00|1819.75|1803.75|1818.87|1802.87|1821.5|1805.5|1818.5|1802.5|91
1641268500000|2022-01-04 03:55:00|1818.7|1802.7|1810.21|1794.21|1819|1803|1809.1|1793.1|128
1641268800000|2022-01-04 04:00:00|1810.07|1794.07|1808.5|1792.5|1813.5|1797.5|1806.5|1790.5|233
1641269100000|2022-01-04 04:05:00|1808.41|1792.41|1800.93|1784.93|1808.5|1792.5|1799.2|1783.2|231
1641269400000|2022-01-04 04:10:00|1801.23|1785.23|1800|1784|1802.5|1786.5|1799.12|1783.12|137
1641269700000|2022-01-04 04:15:00|1799.5|1783.5|1802.48|1786.48|1802.95|1786.95|1798.37|1782.37|140
1641270000000|2022-01-04 04:20:00|1802.35|1786.35|1797.35|1781.35|1803.17|1787.17|1797.35|1781.35|140
1641270300000|2022-01-04 04:25:00|1797.3|1781.3|1806.5|1790.5|1806.5|1790.5|1794.6|1778.6|153
1641270600000|2022-01-04 04:30:00|1806|1790|1809.5|1793.5|1811|1795|1803.5|1787.5|188
1641270900000|2022-01-04 04:35:00|1809.55|1793.55|1793.5|1777.5|1809.7|1793.7|1793.5|1777.5|161
1641271200000|2022-01-04 04:40:00|1793.58|1777.58|1792.05|1776.05|1796|1780|1790.83|1774.83|224
1641271500000|2022-01-04 04:45:00|1792.25|1776.25|1790.5|1774.5|1797|1781|1789.52|1773.52|154
1641271800000|2022-01-04 04:50:00|1790.72|1774.72|1782.41|1766.41|1791.5|1775.5|1780.7|1764.7|168
1641272100000|2022-01-04 04:55:00|1782.5|1766.5|1785|1769|1785.65|1769.65|1782.5|1766.5|153
1641272400000|2022-01-04 05:00:00|1784.79|1768.79|1779.6|1763.6|1785|1769|1777.41|1761.41|168
1641272700000|2022-01-04 05:05:00|1779.5|1763.5|1786.5|1770.5|1788|1772|1779.5|1763.5|133
1641273000000|2022-01-04 05:10:00|1786.75|1770.75|1786.9|1770.9|1788.5|1772.5|1783.89|1767.89|122
1641273300000|2022-01-04 05:15:00|1786.94|1770.94|1791.5|1775.5|1791.77|1775.77|1786.94|1770.94|139
1641273600000|2022-01-04 05:20:00|1791.67|1775.67|1795.08|1779.08|1796.97|1780.97|1791.67|1775.67|175
1641273900000|2022-01-04 05:25:00|1794.58|1778.58|1796.11|1780.11|1797.9|1781.9|1794.56|1778.56|106
1641274200000|2022-01-04 05:30:00|1796.5|1780.5|1792.31|1776.31|1797.5|1781.5|1788.12|1772.12|158
1641274500000|2022-01-04 05:35:00|1792|1776|1787.56|1771.56|1792.2|1776.2|1787.43|1771.43|139
1641274800000|2022-01-04 05:40:00|1787.55|1771.55|1788.48|1772.48|1790|1774|1787.55|1771.55|147
1641275100000|2022-01-04 05:45:00|1788.5|1772.5|1788.07|1772.07|1790.76|1774.76|1787.57|1771.57|140
1641275400000|2022-01-04 05:50:00|1787.65|1771.65|1789.07|1773.07|1791.75|1775.75|1787.3|1771.3|153
1641275700000|2022-01-04 05:55:00|1789.42|1773.42|1795.65|1779.65|1796|1780|1789.26|1773.26|130
1641276000000|2022-01-04 06:00:00|1795.5|1779.5|1794.7|1778.7|1797.5|1781.5|1790|1774|183
1641276300000|2022-01-04 06:05:00|1794.5|1778.5|1799.16|1783.16|1800.58|1784.58|1793.6|1777.6|127
1641276600000|2022-01-04 06:10:00|1799.23|1783.23|1801.7|1785.7|1803.5|1787.5|1799.23|1783.23|116
1641276900000|2022-01-04 06:15:00|1802.2|1786.2|1801.46|1785.46|1802.5|1786.5|1799.92|1783.92|111
1641277200000|2022-01-04 06:20:00|1802.25|1786.25|1808.82|1792.82|1809.5|1793.5|1800.83|1784.83|138
1641277500000|2022-01-04 06:25:00|1808.81|1792.81|1811.63|1795.63|1812.5|1796.5|1807.9|1791.9|118
1641277800000|2022-01-04 06:30:00|1811.5|1795.5|1811.52|1795.52|1814.5|1798.5|1810.28|1794.28|157
1641278100000|2022-01-04 06:35:00|1811.67|1795.67|1814.5|1798.5|1814.92|1798.92|1810.25|1794.25|130
1641278400000|2022-01-04 06:40:00|1814.53|1798.53|1815.95|1799.95|1815.95|1799.95|1813.33|1797.33|122
1641278700000|2022-01-04 06:45:00|1815.5|1799.5|1814.75|1798.75|1815.5|1799.5|1813.82|1797.82|111
1641279000000|2022-01-04 06:50:00|1815|1799|1821.62|1805.62|1822.05|1806.05|1815|1799|160
1641279300000|2022-01-04 06:55:00|1821.73|1805.73|1823.65|1807.65|1825.3|1809.3|1818.9|1802.9|136
1641279600000|2022-01-04 07:00:00|1823.5|1807.5|1822.5|1806.5|1827.5|1811.5|1820.5|1804.5|193
1641279900000|2022-01-04 07:05:00|1822.41|1806.41|1811.5|1795.5|1823.5|1807.5|1810.96|1794.96|133
1641280200000|2022-01-04 07:10:00|1811.65|1795.65|1807.75|1791.75|1813.5|1797.5|1805.35|1789.35|131
1641280500000|2022-01-04 07:15:00|1807.5|1791.5|1816.91|1800.91|1817.5|1801.5|1807.13|1791.13|164
1641280800000|2022-01-04 07:20:00|1816.5|1800.5|1813.51|1797.51|1817.21|1801.21|1812.5|1796.5|123
1641281100000|2022-01-04 07:25:00|1813.85|1797.85|1816.77|1800.77|1821.87|1805.87|1813.85|1797.85|186
1641281400000|2022-01-04 07:30:00|1817|1801|1813.65|1797.65|1820.9|1804.9|1812.65|1796.65|163
1641281700000|2022-01-04 07:35:00|1813.6|1797.6|1815.76|1799.76|1816.2|1800.2|1811.55|1795.55|120
1641282000000|2022-01-04 07:40:00|1815.88|1799.88|1812.9|1796.9|1815.88|1799.88|1811.55|1795.55|115
1641282300000|2022-01-04 07:45:00|1813.3|1797.3|1810.3|1794.3|1813.91|1797.91|1808.5|1792.5|129
1641282600000|2022-01-04 07:50:00|1810.5|1794.5|1810.5|1794.5|1814.45|1798.45|1809.55|1793.55|135
1641282900000|2022-01-04 07:55:00|1810.72|1794.72|1817.76|1801.76|1818.5|1802.5|1809.5|1793.5|150
1641283200000|2022-01-04 08:00:00|1817.99|1801.99|1819.5|1803.5|1819.88|1803.88|1812|1796|236
1641283500000|2022-01-04 08:05:00|1819.28|1803.28|1823.5|1807.5|1826.5|1810.5|1818.8|1802.8|232
1641283800000|2022-01-04 08:10:00|1823.67|1807.67|1824.5|1808.5|1826.49|1810.49|1821.55|1805.55|167
1641284100000|2022-01-04 08:15:00|1824.55|1808.55|1815.5|1799.5|1825.17|1809.17|1815.5|1799.5|120
1641284400000|2022-01-04 08:20:00|1815.64|1799.64|1815.95|1799.95|1817|1801|1814.7|1798.7|136
1641284700000|2022-01-04 08:25:00|1816.26|1800.26|1818.95|1802.95|1821.45|1805.45|1814.76|1798.76|111
1641285000000|2022-01-04 08:30:00|1819.33|1803.33|1818.42|1802.42|1821.5|1805.5|1818.37|1802.37|110
1641285300000|2022-01-04 08:35:00|1818.5|1802.5|1824.21|1808.21|1824.5|1808.5|1817.24|1801.24|124
1641285600000|2022-01-04 08:40:00|1824.31|1808.31|1821|1805|1826.5|1810.5|1821|1805|93
1641285900000|2022-01-04 08:45:00|1821.1|1805.1|1819.35|1803.35|1821.5|1805.5|1815.5|1799.5|131
1641286200000|2022-01-04 08:50:00|1819.1|1803.1|1819.5|1803.5|1820|1804|1816|1800|94
1641286500000|2022-01-04 08:55:00|1819.64|1803.64|1822|1806|1822|1806|1818.73|1802.73|117
1641286800000|2022-01-04 09:00:00|1821.5|1805.5|1823.09|1807.09|1823.69|1807.69|1818.52|1802.52|102
1641287100000|2022-01-04 09:05:00|1823.45|1807.45|1825.5|1809.5|1825.53|1809.53|1821.91|1805.91|136
1641287400000|2022-01-04 09:10:00|1826.09|1810.09|1824|1808|1827.91|1811.91|1823.9|1807.9|145
1641287700000|2022-01-04 09:15:00|1823.85|1807.85|1827.45|1811.45|1827.91|1811.91|1823.65|1807.65|133
1641288000000|2022-01-04 09:20:00|1827.6|1811.6|1824.5|1808.5|1830.17|1814.17|1824.5|1808.5|188
1641288300000|2022-01-04 09:25:00|1825|1809|1823.85|1807.85|1827.5|1811.5|1822.5|1806.5|89
1641288600000|2022-01-04 09:30:00|1823.5|1807.5|1821.53|1805.53|1825.8|1809.8|1821.3|1805.3|125
1641288900000|2022-01-04 09:35:00|1821.61|1805.61|1823.98|1807.98|1824.5|1808.5|1819.5|1803.5|127
1641289200000|2022-01-04 09:40:00|1824.03|1808.03|1822.15|1806.15|1824.03|1808.03|1820.41|1804.41|102
1641289500000|2022-01-04 09:45:00|1821.78|1805.78|1819|1803|1823.65|1807.65|1818|1802|79
1641289800000|2022-01-04 09:50:00|1819.11|1803.11|1818.66|1802.66|1819.5|1803.5|1817|1801|135
1641290100000|2022-01-04 09:55:00|1818.5|1802.5|1818.95|1802.95|1819.81|1803.81|1817.5|1801.5|71
1641290400000|2022-01-04 10:00:00|1819.5|1803.5|1825|1809|1825.06|1809.06|1819.5|1803.5|70
1641290700000|2022-01-04 10:05:00|1825.35|1809.35|1819.54|1803.54|1825.35|1809.35|1819.15|1803.15|106
1641291000000|2022-01-04 10:10:00|1819.5|1803.5|1823.5|1807.5|1823.75|1807.75|1817.5|1801.5|104
1641291300000|2022-01-04 10:15:00|1824.02|1808.02|1831.25|1815.25|1834.5|1818.5|1824.02|1808.02|139
1641291600000|2022-01-04 10:20:00|1831.35|1815.35|1835.5|1819.5|1836.5|1820.5|1831.35|1815.35|120
1641291900000|2022-01-04 10:25:00|1835.88|1819.88|1839.1|1823.1|1841.96|1825.96|1835.5|1819.5|175
1641292200000|2022-01-04 10:30:00|1839.25|1823.25|1839.5|1823.5|1843.5|1827.5|1839.25|1823.25|114
1641292500000|2022-01-04 10:35:00|1838.5|1822.5|1835.5|1819.5|1838.5|1822.5|1833.5|1817.5|125
1641292800000|2022-01-04 10:40:00|1835.45|1819.45|1845.75|1829.75|1846.5|1830.5|1832.1|1816.1|185
1641293100000|2022-01-04 10:45:00|1845.85|1829.85|1848.5|1832.5|1851.8|1835.8|1844.2|1828.2|185
1641293400000|2022-01-04 10:50:00|1848.88|1832.88|1854.25|1838.25|1854.25|1838.25|1847.5|1831.5|174
1641293700000|2022-01-04 10:55:00|1854.5|1838.5|1849.5|1833.5|1854.5|1838.5|1847.29|1831.29|165
1641294000000|2022-01-04 11:00:00|1850|1834|1861.5|1845.5|1861.5|1845.5|1850|1834|220
1641294300000|2022-01-04 11:05:00|1861.4|1845.4|1863.74|1847.74|1865.3|1849.3|1859.3|1843.3|204
1641294600000|2022-01-04 11:10:00|1863.66|1847.66|1861.99|1845.99|1867|1851|1861.5|1845.5|177
1641294900000|2022-01-04 11:15:00|1862|1846|1868.5|1852.5|1870.5|1854.5|1861.94|1845.94|132
1641295200000|2022-01-04 11:20:00|1868.85|1852.85|1863.5|1847.5|1870.5|1854.5|1863.5|1847.5|119
1641295500000|2022-01-04 11:25:00|1863.1|1847.1|1858.5|1842.5|1863.1|1847.1|1854.36|1838.36|166
1641295800000|2022-01-04 11:30:00|1858.62|1842.62|1857.12|1841.12|1858.91|1842.91|1853.39|1837.39|121
1641296100000|2022-01-04 11:35:00|1857.25|1841.25|1858|1842|1858.5|1842.5|1853.5|1837.5|134
1641296400000|2022-01-04 11:40:00|1857.9|1841.9|1866.34|1850.34|1866.91|1850.91|1857.9|1841.9|173
1641296700000|2022-01-04 11:45:00|1866.44|1850.44|1861.71|1845.71|1866.58|1850.58|1861.5|1845.5|97
1641297000000|2022-01-04 11:50:00|1861.5|1845.5|1867|1851|1867.5|1851.5|1860.5|1844.5|162
1641297300000|2022-01-04 11:55:00|1866.6|1850.6|1862.5|1846.5|1868|1852|1862.2|1846.2|68
1641297600000|2022-01-04 12:00:00|1862.89|1846.89|1866.15|1850.15|1866.5|1850.5|1861.44|1845.44|147
1641297900000|2022-01-04 12:05:00|1866.4|1850.4|1858.09|1842.09|1866.4|1850.4|1857.7|1841.7|121
1641298200000|2022-01-04 12:10:00|1858.34|1842.34|1856.57|1840.57|1860.6|1844.6|1856.5|1840.5|146
1641298500000|2022-01-04 12:15:00|1856.5|1840.5|1858.5|1842.5|1861.01|1845.01|1855.29|1839.29|108
1641298800000|2022-01-04 12:20:00|1858.42|1842.42|1850.5|1834.5|1858.5|1842.5|1850.5|1834.5|87
1641299100000|2022-01-04 12:25:00|1850.65|1834.65|1848.66|1832.66|1853|1837|1848.55|1832.55|80
1641299400000|2022-01-04 12:30:00|1848.55|1832.55|1853.25|1837.25|1856.5|1840.5|1847.8|1831.8|110
1641299700000|2022-01-04 12:35:00|1853.4|1837.4|1852.75|1836.75|1857.89|1841.89|1852.7|1836.7|101
1641300000000|2022-01-04 12:40:00|1852.6|1836.6|1854|1838|1856.5|1840.5|1850|1834|110
1641300300000|2022-01-04 12:45:00|1854.15|1838.15|1851|1835|1856.08|1840.08|1849.65|1833.65|128
1641300600000|2022-01-04 12:50:00|1851.5|1835.5|1853.41|1837.41|1855|1839|1851.5|1835.5|78
1641300900000|2022-01-04 12:55:00|1853.6|1837.6|1857|1841|1857.5|1841.5|1853|1837|148
1641301200000|2022-01-04 13:00:00|1856.55|1840.55|1853.7|1837.7|1862|1846|1853.7|1837.7|162
1641301500000|2022-01-04 13:05:00|1853.55|1837.55|1852.2|1836.2|1854.5|1838.5|1850.7|1834.7|99
1641301800000|2022-01-04 13:10:00|1852.3|1836.3|1847|1831|1852.3|1836.3|1846.5|1830.5|92
1641302100000|2022-01-04 13:15:00|1847.35|1831.35|1850.4|1834.4|1850.4|1834.4|1841.5|1825.5|128
1641302400000|2022-01-04 13:20:00|1850|1834|1859.07|1843.07|1859.16|1843.16|1850|1834|117
1641302700000|2022-01-04 13:25:00|1858.81|1842.81|1874.75|1858.75|1875.65|1859.65|1858.81|1842.81|205
1641303000000|2022-01-04 13:30:00|1875.25|1859.25|1871.5|1855.5|1877.05|1861.05|1870|1854|230
1641303300000|2022-01-04 13:35:00|1871.74|1855.74|1877.3|1861.3|1883.31|1867.31|1870.56|1854.56|191
1641303600000|2022-01-04 13:40:00|1877.5|1861.5|1868.5|1852.5|1879.5|1863.5|1868.5|1852.5|174
1641303900000|2022-01-04 13:45:00|1868.6|1852.6|1866|1850|1877.17|1861.17|1864.8|1848.8|215
1641304200000|2022-01-04 13:50:00|1866.1|1850.1|1873.5|1857.5|1876.34|1860.34|1864.5|1848.5|267
1641304500000|2022-01-04 13:55:00|1873|1857|1871.5|1855.5|1876.5|1860.5|1870.39|1854.39|192
1641304800000|2022-01-04 14:00:00|1871.8|1855.8|1870.77|1854.77|1881.5|1865.5|1870.1|1854.1|228
1641305100000|2022-01-04 14:05:00|1870.5|1854.5|1868|1852|1871.5|1855.5|1865.8|1849.8|160
1641305400000|2022-01-04 14:10:00|1868.43|1852.43|1874.45|1858.45|1875.06|1859.06|1867.5|1851.5|146
1641305700000|2022-01-04 14:15:00|1875.02|1859.02|1880.45|1864.45|1880.5|1864.5|1874.5|1858.5|173
1641306000000|2022-01-04 14:20:00|1880|1864|1881.3|1865.3|1881.3|1865.3|1878.5|1862.5|111
1641306300000|2022-01-04 14:25:00|1881.35|1865.35|1890.14|1874.14|1894.67|1878.67|1880.95|1864.95|183
1641306600000|2022-01-04 14:30:00|1890.5|1874.5|1899|1883|1901.74|1885.74|1890.5|1874.5|184
1641306900000|2022-01-04 14:35:00|1898.5|1882.5|1894|1878|1898.5|1882.5|1889.26|1873.26|188
1641307200000|2022-01-04 14:40:00|1894.15|1878.15|1897.5|1881.5|1898|1882|1892.5|1876.5|155
1641307500000|2022-01-04 14:45:00|1897.68|1881.68|1913|1897|1915.95|1899.95|1897|1881|283
1641307800000|2022-01-04 14:50:00|1912.94|1896.94|1911.05|1895.05|1913.55|1897.55|1906|1890|340
1641308100000|2022-01-04 14:55:00|1911.4|1895.4|1906.6|1890.6|1911.4|1895.4|1904.85|1888.85|256
1641308400000|2022-01-04 15:00:00|1906.94|1890.94|1913|1897|1916.49|1900.49|1906.94|1890.94|208
1641308700000|2022-01-04 15:05:00|1913.5|1897.5|1914|1898|1915.4|1899.4|1907.31|1891.31|190
1641309000000|2022-01-04 15:10:00|1914.1|1898.1|1918.98|1902.98|1922.4|1906.4|1912.85|1896.85|166
1641309300000|2022-01-04 15:15:00|1918.92|1902.92|1912.5|1896.5|1922.05|1906.05|1912.5|1896.5|185
1641309600000|2022-01-04 15:20:00|1912|1896|1910.5|1894.5|1917.51|1901.51|1909.12|1893.12|183
1641309900000|2022-01-04 15:25:00|1910|1894|1911.46|1895.46|1911.46|1895.46|1904.59|1888.59|185
1641310200000|2022-01-04 15:30:00|1911.48|1895.48|1905.25|1889.25|1911.5|1895.5|1904.5|1888.5|129
1641310500000|2022-01-04 15:35:00|1904.75|1888.75|1896.85|1880.85|1907.3|1891.3|1896.85|1880.85|142
1641310800000|2022-01-04 15:40:00|1897|1881|1895.14|1879.14|1903.07|1887.07|1895.14|1879.14|190
1641311100000|2022-01-04 15:45:00|1895|1879|1898.75|1882.75|1901.5|1885.5|1894.55|1878.55|191
1641311400000|2022-01-04 15:50:00|1898.5|1882.5|1895.14|1879.14|1900.5|1884.5|1894.79|1878.79|98
1641311700000|2022-01-04 15:55:00|1894.64|1878.64|1897|1881|1897|1881|1886.8|1870.8|222
1641312000000|2022-01-04 16:00:00|1896.75|1880.75|1887|1871|1897|1881|1880.5|1864.5|315
1641312300000|2022-01-04 16:05:00|1886.5|1870.5|1884.29|1868.29|1888.92|1872.92|1881.46|1865.46|250
1641312600000|2022-01-04 16:10:00|1884.49|1868.49|1889.82|1873.82|1893.9|1877.9|1884.49|1868.49|219
1641312900000|2022-01-04 16:15:00|1889.63|1873.63|1892.88|1876.88|1894.79|1878.79|1884.35|1868.35|270
1641313200000|2022-01-04 16:20:00|1892.5|1876.5|1889.45|1873.45|1893.58|1877.58|1887.57|1871.57|157
1641313500000|2022-01-04 16:25:00|1889.86|1873.86|1880.5|1864.5|1889.86|1873.86|1877.4|1861.4|151
1641313800000|2022-01-04 16:30:00|1880.61|1864.61|1889.59|1873.59|1889.76|1873.76|1879.42|1863.42|138
1641314100000|2022-01-04 16:35:00|1889.57|1873.57|1898.5|1882.5|1900.74|1884.74|1889.57|1873.57|194
1641314400000|2022-01-04 16:40:00|1899.12|1883.12|1900.85|1884.85|1906.77|1890.77|1899.12|1883.12|166
1641314700000|2022-01-04 16:45:00|1900.78|1884.78|1901.55|1885.55|1906.12|1890.12|1900.5|1884.5|158
1641315000000|2022-01-04 16:50:00|1901.85|1885.85|1903.12|1887.12|1903.29|1887.29|1899.2|1883.2|177
1641315300000|2022-01-04 16:55:00|1903|1887|1894.76|1878.76|1906|1890|1894.76|1878.76|101
1641315600000|2022-01-04 17:00:00|1894.5|1878.5|1894|1878|1897.31|1881.31|1893.85|1877.85|168
1641315900000|2022-01-04 17:05:00|1894.25|1878.25|1885.47|1869.47|1894.25|1878.25|1884.5|1868.5|114
1641316200000|2022-01-04 17:10:00|1885.5|1869.5|1890|1874|1892.5|1876.5|1885.5|1869.5|128
1641316500000|2022-01-04 17:15:00|1889.93|1873.93|1904.5|1888.5|1905|1889|1889.8|1873.8|145
1641316800000|2022-01-04 17:20:00|1904.2|1888.2|1896.53|1880.53|1904.2|1888.2|1896.5|1880.5|112
1641317100000|2022-01-04 17:25:00|1896.52|1880.52|1895|1879|1897.63|1881.63|1893.5|1877.5|88
1641317400000|2022-01-04 17:30:00|1894.92|1878.92|1900|1884|1900.4|1884.4|1891.31|1875.31|143
1641317700000|2022-01-04 17:35:00|1900.25|1884.25|1905.5|1889.5|1906.6|1890.6|1900.25|1884.25|138
1641318000000|2022-01-04 17:40:00|1905.14|1889.14|1907.96|1891.96|1909.75|1893.75|1904|1888|135
1641318300000|2022-01-04 17:45:00|1907.5|1891.5|1903.74|1887.74|1909.99|1893.99|1902.5|1886.5|134
1641318600000|2022-01-04 17:50:00|1903.5|1887.5|1896|1880|1904.25|1888.25|1894.64|1878.64|131
1641318900000|2022-01-04 17:55:00|1896.1|1880.1|1888.21|1872.21|1896.4|1880.4|1885.59|1869.59|176
1641319200000|2022-01-04 18:00:00|1888.5|1872.5|1896.45|1880.45|1897.5|1881.5|1888|1872|178
1641319500000|2022-01-04 18:05:00|1896.4|1880.4|1904.37|1888.37|1905.5|1889.5|1895.56|1879.56|143
1641319800000|2022-01-04 18:10:00|1904.09|1888.09|1899.05|1883.05|1904.5|1888.5|1898.5|1882.5|150
1641320100000|2022-01-04 18:15:00|1899|1883|1898.9|1882.9|1901.65|1885.65|1898.5|1882.5|124
1641320400000|2022-01-04 18:20:00|1898.5|1882.5|1891.5|1875.5|1901.66|1885.66|1891.29|1875.29|132
1641320700000|2022-01-04 18:25:00|1891.31|1875.31|1877.91|1861.91|1891.48|1875.48|1877.7|1861.7|129
1641321000000|2022-01-04 18:30:00|1877.7|1861.7|1866.5|1850.5|1877.7|1861.7|1859.5|1843.5|354
1641321300000|2022-01-04 18:35:00|1866.65|1850.65|1851.03|1835.03|1867.4|1851.4|1845.4|1829.4|458
1641321600000|2022-01-04 18:40:00|1851.05|1835.05|1856|1840|1857|1841|1848.85|1832.85|259
1641321900000|2022-01-04 18:45:00|1855.69|1839.69|1847|1831|1856.11|1840.11|1846.31|1830.31|329
1641322200000|2022-01-04 18:50:00|1846.82|1830.82|1845|1829|1847.5|1831.5|1825.4|1809.4|391
1641322500000|2022-01-04 18:55:00|1845.08|1829.08|1836.06|1820.06|1846.5|1830.5|1833.85|1817.85|299
1641322800000|2022-01-04 19:00:00|1836.13|1820.13|1844|1828|1845.81|1829.81|1829|1813|346
1641323100000|2022-01-04 19:05:00|1844.02|1828.02|1855.5|1839.5|1857.5|1841.5|1843.1|1827.1|414
1641323400000|2022-01-04 19:10:00|1855.9|1839.9|1862.3|1846.3|1868.5|1852.5|1854.25|1838.25|388
1641323700000|2022-01-04 19:15:00|1862|1846|1868.65|1852.65|1869|1853|1849.5|1833.5|293
1641324000000|2022-01-04 19:20:00|1868.2|1852.2|1865.5|1849.5|1868.8|1852.8|1860.73|1844.73|215
1641324300000|2022-01-04 19:25:00|1866|1850|1856.5|1840.5|1868.35|1852.35|1854.5|1838.5|143
1641324600000|2022-01-04 19:30:00|1856.55|1840.55|1855.7|1839.7|1860|1844|1854.93|1838.93|125
1641324900000|2022-01-04 19:35:00|1856.2|1840.2|1844.5|1828.5|1856.2|1840.2|1843.9|1827.9|222
1641325200000|2022-01-04 19:40:00|1844.34|1828.34|1847.28|1831.28|1850.5|1834.5|1843.95|1827.95|172
1641325500000|2022-01-04 19:45:00|1847.5|1831.5|1845.5|1829.5|1850.45|1834.45|1844.95|1828.95|194
1641325800000|2022-01-04 19:50:00|1845.49|1829.49|1846.8|1830.8|1847.5|1831.5|1836|1820|165
1641326100000|2022-01-04 19:55:00|1846.5|1830.5|1851.4|1835.4|1851.4|1835.4|1842.65|1826.65|143
1641326400000|2022-01-04 20:00:00|1850.97|1834.97|1844.5|1828.5|1857.25|1841.25|1843.9|1827.9|269
1641326700000|2022-01-04 20:05:00|1844.47|1828.47|1853.1|1837.1|1853.25|1837.25|1843.7|1827.7|186
1641327000000|2022-01-04 20:10:00|1853|1837|1860.44|1844.44|1861.5|1845.5|1852|1836|176
1641327300000|2022-01-04 20:15:00|1860.47|1844.47|1864|1848|1869.54|1853.54|1860.25|1844.25|189
1641327600000|2022-01-04 20:20:00|1864.13|1848.13|1868.5|1852.5|1870.9|1854.9|1863.88|1847.88|206
1641327900000|2022-01-04 20:25:00|1868.65|1852.65|1871.87|1855.87|1871.87|1855.87|1868.65|1852.65|148
1641328200000|2022-01-04 20:30:00|1871.88|1855.88|1869.5|1853.5|1872.03|1856.03|1864.81|1848.81|114
1641328500000|2022-01-04 20:35:00|1870|1854|1866.87|1850.87|1872|1856|1864.87|1848.87|144
1641328800000|2022-01-04 20:40:00|1866.5|1850.5|1866.5|1850.5|1869|1853|1864.59|1848.59|142
1641329100000|2022-01-04 20:45:00|1866.25|1850.25|1868|1852|1871.1|1855.1|1865.63|1849.63|137
1641329400000|2022-01-04 20:50:00|1868.02|1852.02|1861.31|1845.31|1871.5|1855.5|1861.2|1845.2|125
1641329700000|2022-01-04 20:55:00|1861.1|1845.1|1860.5|1844.5|1863.77|1847.77|1858.65|1842.65|159
1641330000000|2022-01-04 21:00:00|1860.71|1844.71|1862|1846|1862.4|1846.4|1858.39|1842.39|145
1641330300000|2022-01-04 21:05:00|1861.8|1845.8|1860.5|1844.5|1863.5|1847.5|1860.46|1844.46|77
1641330600000|2022-01-04 21:10:00|1860.09|1844.09|1862.72|1846.72|1864.3|1848.3|1857.5|1841.5|175
1641330900000|2022-01-04 21:15:00|1862.69|1846.69|1853.18|1837.18|1862.72|1846.72|1853.18|1837.18|110
1641331200000|2022-01-04 21:20:00|1853.17|1837.17|1858.45|1842.45|1858.72|1842.72|1852.45|1836.45|138
1641331500000|2022-01-04 21:25:00|1857.95|1841.95|1860.32|1844.32|1866.25|1850.25|1857.95|1841.95|133
1641331800000|2022-01-04 21:30:00|1860.5|1844.5|1861.04|1845.04|1864.19|1848.19|1859.5|1843.5|138
1641332100000|2022-01-04 21:35:00|1860.55|1844.55|1861.5|1845.5|1863.4|1847.4|1859.25|1843.25|154
1641332400000|2022-01-04 21:40:00|1861.6|1845.6|1866|1850|1866.45|1850.45|1859.53|1843.53|106
1641332700000|2022-01-04 21:45:00|1866.09|1850.09|1865|1849|1866.09|1850.09|1861|1845|95
1641333000000|2022-01-04 21:50:00|1864.65|1848.65|1864.5|1848.5|1865.13|1849.13|1862.9|1846.9|86
1641333300000|2022-01-04 21:55:00|1864.57|1848.57|1864.31|1848.31|1869.5|1853.5|1863|1847|142
1641333600000|2022-01-04 22:00:00|1864.25|1848.25|1863.36|1847.36|1864.82|1848.82|1859.97|1843.97|180
1641333900000|2022-01-04 22:05:00|1863.4|1847.4|1861.06|1845.06|1865.12|1849.12|1858.89|1842.89|165
1641334200000|2022-01-04 22:10:00|1861.19|1845.19|1852.81|1836.81|1861.78|1845.78|1852.81|1836.81|99
1641334500000|2022-01-04 22:15:00|1852.5|1836.5|1852.39|1836.39|1855.5|1839.5|1850.5|1834.5|95
1641334800000|2022-01-04 22:20:00|1852.5|1836.5|1852|1836|1853.34|1837.34|1851.5|1835.5|37
1641335100000|2022-01-04 22:25:00|1851.5|1835.5|1853.38|1837.38|1854|1838|1849.25|1833.25|49
1641335400000|2022-01-04 22:30:00|1853.56|1837.56|1855.64|1839.64|1855.93|1839.93|1852.9|1836.9|42
1641335700000|2022-01-04 22:35:00|1855.84|1839.84|1855.88|1839.88|1855.98|1839.98|1855.45|1839.45|42
1641336000000|2022-01-04 22:40:00|1856.08|1840.08|1856.5|1840.5|1857.41|1841.41|1855.5|1839.5|35
1641336300000|2022-01-04 22:45:00|1856.1|1840.1|1854.5|1838.5|1857.12|1841.12|1854.5|1838.5|46
1641336600000|2022-01-04 22:50:00|1854.52|1838.52|1853.68|1837.68|1854.77|1838.77|1853.68|1837.68|38
1641336900000|2022-01-04 22:55:00|1854.18|1838.18|1855|1839|1855.5|1839.5|1851.14|1835.14|63
1641337200000|2022-01-04 23:00:00|1855.08|1839.08|1851.66|1835.66|1855.08|1839.08|1850.95|1834.95|118
1641337500000|2022-01-04 23:05:00|1851.9|1835.9|1847.81|1831.81|1852.48|1836.48|1845.99|1829.99|117
1641337800000|2022-01-04 23:10:00|1847.4|1831.4|1839.99|1823.99|1847.81|1831.81|1839.91|1823.91|95
1641338100000|2022-01-04 23:15:00|1839.83|1823.83|1839.94|1823.94|1845.5|1829.5|1839.13|1823.13|188
1641338400000|2022-01-04 23:20:00|1840.02|1824.02|1838.44|1822.44|1843.66|1827.66|1835.8|1819.8|135
1641338700000|2022-01-04 23:25:00|1838.67|1822.67|1847.26|1831.26|1847.26|1831.26|1838.67|1822.67|173
1641339000000|2022-01-04 23:30:00|1847.1|1831.1|1844.5|1828.5|1847.26|1831.26|1839.9|1823.9|150
1641339300000|2022-01-04 23:35:00|1844.6|1828.6|1838.58|1822.58|1846.23|1830.23|1837.85|1821.85|142
1641339600000|2022-01-04 23:40:00|1838.08|1822.08|1832|1816|1838.08|1822.08|1829.5|1813.5|216
1641339900000|2022-01-04 23:45:00|1832.06|1816.06|1836|1820|1839.8|1823.8|1830.5|1814.5|133
1641340200000|2022-01-04 23:50:00|1836.35|1820.35|1830.13|1814.13|1838.9|1822.9|1829.63|1813.63|150
1641340500000|2022-01-04 23:55:00|1830.11|1814.11|1828.5|1812.5|1831.75|1815.75|1828.5|1812.5|110
1641340800000|2022-01-05 00:00:00|1828.35|1812.35|1817.64|1801.64|1835|1819|1816.75|1800.75|243
1641341100000|2022-01-05 00:05:00|1817.81|1801.81|1827.63|1811.63|1829.45|1813.45|1816.35|1800.35|244
1641341400000|2022-01-05 00:10:00|1827.5|1811.5|1837.4|1821.4|1838.15|1822.15|1824.95|1808.95|213
1641341700000|2022-01-05 00:15:00|1837.15|1821.15|1846.5|1830.5|1846.5|1830.5|1836|1820|166
1641342000000|2022-01-05 00:20:00|1846.15|1830.15|1843.5|1827.5|1846.15|1830.15|1839.5|1823.5|169
1641342300000|2022-01-05 00:25:00|1843.63|1827.63|1835.3|1819.3|1843.63|1827.63|1832|1816|161
1641342600000|2022-01-05 00:30:00|1835.5|1819.5|1842.62|1826.62|1846.5|1830.5|1835|1819|213
1641342900000|2022-01-05 00:35:00|1842.5|1826.5|1849.94|1833.94|1850.47|1834.47|1842.5|1826.5|159
1641343200000|2022-01-05 00:40:00|1850.34|1834.34|1846.42|1830.42|1850.34|1834.34|1846|1830|99
1641343500000|2022-01-05 00:45:00|1846.5|1830.5|1850.5|1834.5|1852.02|1836.02|1846.5|1830.5|116
1641343800000|2022-01-05 00:50:00|1850.61|1834.61|1850.77|1834.77|1851.85|1835.85|1846.5|1830.5|98
1641344100000|2022-01-05 00:55:00|1850.76|1834.76|1854.65|1838.65|1857|1841|1850.65|1834.65|154
1641344400000|2022-01-05 01:00:00|1855|1839|1859|1843|1859|1843|1850.5|1834.5|187
1641344700000|2022-01-05 01:05:00|1858.25|1842.25|1857|1841|1860.5|1844.5|1856|1840|156
1641345000000|2022-01-05 01:10:00|1856.98|1840.98|1856.5|1840.5|1856.98|1840.98|1850.7|1834.7|188
1641345300000|2022-01-05 01:15:00|1857|1841|1855.5|1839.5|1861.61|1845.61|1853.5|1837.5|153
1641345600000|2022-01-05 01:20:00|1855.76|1839.76|1853.37|1837.37|1855.76|1839.76|1851.64|1835.64|139
1641345900000|2022-01-05 01:25:00|1853.5|1837.5|1848.5|1832.5|1853.5|1837.5|1845|1829|128
1641346200000|2022-01-05 01:30:00|1848.27|1832.27|1843.5|1827.5|1851.66|1835.66|1843.5|1827.5|146
1641346500000|2022-01-05 01:35:00|1843.7|1827.7|1847.5|1831.5|1847.57|1831.57|1840.55|1824.55|132
1641346800000|2022-01-05 01:40:00|1847.22|1831.22|1855.25|1839.25|1856.1|1840.1|1845.5|1829.5|104
1641347100000|2022-01-05 01:45:00|1855.39|1839.39|1850.35|1834.35|1857.5|1841.5|1849.25|1833.25|119
1641347400000|2022-01-05 01:50:00|1849.85|1833.85|1855|1839|1856.18|1840.18|1847.5|1831.5|146
1641347700000|2022-01-05 01:55:00|1854.7|1838.7|1850|1834|1854.7|1838.7|1849.37|1833.37|140
1641348000000|2022-01-05 02:00:00|1849.8|1833.8|1858.5|1842.5|1859.65|1843.65|1849.8|1833.8|135
1641348300000|2022-01-05 02:05:00|1858.16|1842.16|1859|1843|1861.15|1845.15|1857.75|1841.75|116
1641348600000|2022-01-05 02:10:00|1858.55|1842.55|1857.1|1841.1|1859.18|1843.18|1854.29|1838.29|131
1641348900000|2022-01-05 02:15:00|1857.5|1841.5|1860.64|1844.64|1866.4|1850.4|1857.5|1841.5|140
1641349200000|2022-01-05 02:20:00|1860.79|1844.79|1861.5|1845.5|1863.75|1847.75|1860.64|1844.64|76
1641349500000|2022-01-05 02:25:00|1861.35|1845.35|1857.7|1841.7|1861.35|1845.35|1855.5|1839.5|149
1641349800000|2022-01-05 02:30:00|1857.5|1841.5|1861.25|1845.25|1861.25|1845.25|1857.3|1841.3|102
1641350100000|2022-01-05 02:35:00|1862|1846|1863.99|1847.99|1863.99|1847.99|1860.5|1844.5|72
1641350400000|2022-01-05 02:40:00|1864.25|1848.25|1863.65|1847.65|1864.5|1848.5|1862|1846|61
1641350700000|2022-01-05 02:45:00|1864.15|1848.15|1862|1846|1864.96|1848.96|1860.5|1844.5|49
1641351000000|2022-01-05 02:50:00|1862.02|1846.02|1863.6|1847.6|1864.5|1848.5|1862.02|1846.02|53
1641351300000|2022-01-05 02:55:00|1863.79|1847.79|1864.4|1848.4|1864.69|1848.69|1863.23|1847.23|60
1641351600000|2022-01-05 03:00:00|1864.69|1848.69|1863.85|1847.85|1865.5|1849.5|1863|1847|78
1641351900000|2022-01-05 03:05:00|1863.83|1847.83|1861.7|1845.7|1864|1848|1861.5|1845.5|89
1641352200000|2022-01-05 03:10:00|1862|1846|1868.4|1852.4|1868.56|1852.56|1861.65|1845.65|130
1641352500000|2022-01-05 03:15:00|1868.35|1852.35|1869.4|1853.4|1873.67|1857.67|1868.3|1852.3|124
1641352800000|2022-01-05 03:20:00|1869.45|1853.45|1870|1854|1870|1854|1865.55|1849.55|75
1641353100000|2022-01-05 03:25:00|1870.5|1854.5|1866|1850|1871|1855|1865.5|1849.5|84
1641353400000|2022-01-05 03:30:00|1865.5|1849.5|1867|1851|1867.5|1851.5|1865.5|1849.5|65
1641353700000|2022-01-05 03:35:00|1867.07|1851.07|1869.21|1853.21|1869.5|1853.5|1865.5|1849.5|88
1641354000000|2022-01-05 03:40:00|1869.11|1853.11|1867.65|1851.65|1869.11|1853.11|1866.5|1850.5|71
1641354300000|2022-01-05 03:45:00|1867.56|1851.56|1868.29|1852.29|1869.5|1853.5|1867.25|1851.25|78
1641354600000|2022-01-05 03:50:00|1868|1852|1869.5|1853.5|1870.5|1854.5|1867.8|1851.8|62
1641354900000|2022-01-05 03:55:00|1868.67|1852.67|1867.4|1851.4|1868.72|1852.72|1864.5|1848.5|69
1641355200000|2022-01-05 04:00:00|1867|1851|1866|1850|1867.82|1851.82|1863.5|1847.5|107
1641355500000|2022-01-05 04:05:00|1865.55|1849.55|1850|1834|1866.96|1850.96|1849.3|1833.3|148
1641355800000|2022-01-05 04:10:00|1849.8|1833.8|1852.5|1836.5|1852.5|1836.5|1848.6|1832.6|90
1641356100000|2022-01-05 04:15:00|1853|1837|1853.5|1837.5|1854.5|1838.5|1849.3|1833.3|100
1641356400000|2022-01-05 04:20:00|1853.39|1837.39|1849.2|1833.2|1854.5|1838.5|1848.61|1832.61|80
1641356700000|2022-01-05 04:25:00|1849.3|1833.3|1851.6|1835.6|1851.65|1835.65|1848.22|1832.22|103
1641357000000|2022-01-05 04:30:00|1851.82|1835.82|1849.5|1833.5|1852.7|1836.7|1848.55|1832.55|66
1641357300000|2022-01-05 04:35:00|1849|1833|1843.32|1827.32|1849.05|1833.05|1842.35|1826.35|74
1641357600000|2022-01-05 04:40:00|1843.4|1827.4|1848.7|1832.7|1849.75|1833.75|1843.32|1827.32|115
1641357900000|2022-01-05 04:45:00|1848.8|1832.8|1854.15|1838.15|1854.15|1838.15|1848.8|1832.8|63
1641358200000|2022-01-05 04:50:00|1854.03|1838.03|1855|1839|1856.5|1840.5|1853.22|1837.22|73
1641358500000|2022-01-05 04:55:00|1854.96|1838.96|1856|1840|1856.3|1840.3|1852.93|1836.93|80
1641358800000|2022-01-05 05:00:00|1855.99|1839.99|1852|1836|1856|1840|1850.45|1834.45|105
1641359100000|2022-01-05 05:05:00|1852.05|1836.05|1854.5|1838.5|1855|1839|1850.45|1834.45|94
1641359400000|2022-01-05 05:10:00|1855|1839|1853|1837|1856.44|1840.44|1852.68|1836.68|79
1641359700000|2022-01-05 05:15:00|1852.85|1836.85|1852.6|1836.6|1854.5|1838.5|1851.95|1835.95|64
1641360000000|2022-01-05 05:20:00|1852.69|1836.69|1854.41|1838.41|1854.77|1838.77|1851.55|1835.55|79
1641360300000|2022-01-05 05:25:00|1854.6|1838.6|1862.52|1846.52|1863.42|1847.42|1854.6|1838.6|108
1641360600000|2022-01-05 05:30:00|1862.62|1846.62|1860.5|1844.5|1866|1850|1860.5|1844.5|103
1641360900000|2022-01-05 05:35:00|1860.55|1844.55|1854.39|1838.39|1861.3|1845.3|1853.5|1837.5|76
1641361200000|2022-01-05 05:40:00|1854.5|1838.5|1857.4|1841.4|1857.45|1841.45|1854.1|1838.1|41
1641361500000|2022-01-05 05:45:00|1857.29|1841.29|1860|1844|1860.5|1844.5|1856.65|1840.65|40
1641361800000|2022-01-05 05:50:00|1860.5|1844.5|1865.3|1849.3|1865.5|1849.5|1859.5|1843.5|65
1641362100000|2022-01-05 05:55:00|1865.4|1849.4|1870.3|1854.3|1873.7|1857.7|1865.4|1849.4|105
1641362400000|2022-01-05 06:00:00|1870|1854|1861.52|1845.52|1870.25|1854.25|1861.05|1845.05|100
1641362700000|2022-01-05 06:05:00|1861.55|1845.55|1863.15|1847.15|1865.81|1849.81|1858.42|1842.42|139
1641363000000|2022-01-05 06:10:00|1863.06|1847.06|1870.5|1854.5|1870.5|1854.5|1863|1847|109
1641363300000|2022-01-05 06:15:00|1870.65|1854.65|1873|1857|1875.13|1859.13|1869.23|1853.23|196
1641363600000|2022-01-05 06:20:00|1873.09|1857.09|1877.75|1861.75|1878.64|1862.64|1872.5|1856.5|126
1641363900000|2022-01-05 06:25:00|1877.5|1861.5|1865.53|1849.53|1878|1862|1865.5|1849.5|81
1641364200000|2022-01-05 06:30:00|1865.5|1849.5|1868.9|1852.9|1869|1853|1864.85|1848.85|64
1641364500000|2022-01-05 06:35:00|1868.3|1852.3|1872.42|1856.42|1873.35|1857.35|1868.13|1852.13|132
1641364800000|2022-01-05 06:40:00|1872.25|1856.25|1873.5|1857.5|1874.86|1858.86|1872.25|1856.25|114
1641365100000|2022-01-05 06:45:00|1873.6|1857.6|1873.1|1857.1|1878.39|1862.39|1872.65|1856.65|164
1641365400000|2022-01-05 06:50:00|1872.88|1856.88|1874.5|1858.5|1875.85|1859.85|1872.8|1856.8|115
1641365700000|2022-01-05 06:55:00|1874.75|1858.75|1876|1860|1877.31|1861.31|1873.5|1857.5|106
1641366000000|2022-01-05 07:00:00|1876.5|1860.5|1877.5|1861.5|1878.51|1862.51|1875.5|1859.5|53
1641366300000|2022-01-05 07:05:00|1877.22|1861.22|1882.45|1866.45|1882.45|1866.45|1874.83|1858.83|85
1641366600000|2022-01-05 07:10:00|1882.4|1866.4|1884.41|1868.41|1889|1873|1882.25|1866.25|148
1641366900000|2022-01-05 07:15:00|1884.42|1868.42|1879.21|1863.21|1886.5|1870.5|1878.41|1862.41|137
1641367200000|2022-01-05 07:20:00|1879.25|1863.25|1873.38|1857.38|1879.55|1863.55|1873.07|1857.07|143
1641367500000|2022-01-05 07:25:00|1873.32|1857.32|1875.48|1859.48|1875.48|1859.48|1871.38|1855.38|113
1641367800000|2022-01-05 07:30:00|1875.25|1859.25|1871.79|1855.79|1877.5|1861.5|1869.82|1853.82|119
1641368100000|2022-01-05 07:35:00|1872|1856|1870.96|1854.96|1873.5|1857.5|1870.5|1854.5|93
1641368400000|2022-01-05 07:40:00|1870.86|1854.86|1871.38|1855.38|1872.8|1856.8|1869.5|1853.5|80
1641368700000|2022-01-05 07:45:00|1871.39|1855.39|1871.4|1855.4|1873.59|1857.59|1870.5|1854.5|71
1641369000000|2022-01-05 07:50:00|1871.42|1855.42|1869.48|1853.48|1872.29|1856.29|1869.45|1853.45|82
1641369300000|2022-01-05 07:55:00|1869.5|1853.5|1871.92|1855.92|1871.92|1855.92|1868.41|1852.41|90
1641369600000|2022-01-05 08:00:00|1872.13|1856.13|1867.4|1851.4|1883|1867|1867.4|1851.4|244
1641369900000|2022-01-05 08:05:00|1867.34|1851.34|1865.5|1849.5|1867.4|1851.4|1863.85|1847.85|134
1641370200000|2022-01-05 08:10:00|1865.7|1849.7|1863.1|1847.1|1867.36|1851.36|1863|1847|116
1641370500000|2022-01-05 08:15:00|1863.26|1847.26|1864.46|1848.46|1866.08|1850.08|1863|1847|110
1641370800000|2022-01-05 08:20:00|1865|1849|1866.5|1850.5|1866.5|1850.5|1862.43|1846.43|110
1641371100000|2022-01-05 08:25:00|1866.48|1850.48|1866.51|1850.51|1868.04|1852.04|1865.5|1849.5|78
1641371400000|2022-01-05 08:30:00|1866.5|1850.5|1863.42|1847.42|1868.64|1852.64|1863.42|1847.42|79
1641371700000|2022-01-05 08:35:00|1863.31|1847.31|1870.45|1854.45|1870.45|1854.45|1862.39|1846.39|125
1641372000000|2022-01-05 08:40:00|1870.5|1854.5|1875.5|1859.5|1875.5|1859.5|1869.86|1853.86|127
1641372300000|2022-01-05 08:45:00|1875.44|1859.44|1877.5|1861.5|1880.5|1864.5|1875.13|1859.13|191
1641372600000|2022-01-05 08:50:00|1877.13|1861.13|1881.1|1865.1|1882.67|1866.67|1876.5|1860.5|108
1641372900000|2022-01-05 08:55:00|1881.03|1865.03|1877|1861|1882.15|1866.15|1877|1861|92
1641373200000|2022-01-05 09:00:00|1876.76|1860.76|1874.25|1858.25|1880.5|1864.5|1873.34|1857.34|175
1641373500000|2022-01-05 09:05:00|1874.5|1858.5|1875.5|1859.5|1878|1862|1874|1858|85
1641373800000|2022-01-05 09:10:00|1875.6|1859.6|1879.5|1863.5|1880.29|1864.29|1873.7|1857.7|105
1641374100000|2022-01-05 09:15:00|1879|1863|1880.5|1864.5|1881.8|1865.8|1877.5|1861.5|155
1641374400000|2022-01-05 09:20:00|1881|1865|1880.99|1864.99|1883.4|1867.4|1878.5|1862.5|131
1641374700000|2022-01-05 09:25:00|1880.49|1864.49|1880.9|1864.9|1881.73|1865.73|1879.01|1863.01|66
1641375000000|2022-01-05 09:30:00|1880.5|1864.5|1900|1884|1902.5|1886.5|1880.5|1864.5|162
1641375300000|2022-01-05 09:35:00|1899.94|1883.94|1900.5|1884.5|1904.04|1888.04|1895.83|1879.83|218
1641375600000|2022-01-05 09:40:00|1900.92|1884.92|1903|1887|1904.5|1888.5|1900.92|1884.92|129
1641375900000|2022-01-05 09:45:00|1902.5|1886.5|1900.04|1884.04|1904.35|1888.35|1899.75|1883.75|167
1641376200000|2022-01-05 09:50:00|1900|1884|1902|1886|1905.5|1889.5|1900|1884|156
1641376500000|2022-01-05 09:55:00|1902.1|1886.1|1905|1889|1906.5|1890.5|1900|1884|143
1641376800000|2022-01-05 10:00:00|1904.5|1888.5|1904.91|1888.91|1906.5|1890.5|1900.5|1884.5|132
1641377100000|2022-01-05 10:05:00|1904.75|1888.75|1907.9|1891.9|1910.09|1894.09|1904.75|1888.75|136
1641377400000|2022-01-05 10:10:00|1908.98|1892.98|1905.4|1889.4|1915|1899|1903.39|1887.39|191
1641377700000|2022-01-05 10:15:00|1905.5|1889.5|1902.23|1886.23|1906|1890|1898.65|1882.65|158
1641378000000|2022-01-05 10:20:00|1902.11|1886.11|1913.92|1897.92|1915.5|1899.5|1901.98|1885.98|179
1641378300000|2022-01-05 10:25:00|1914.3|1898.3|1908|1892|1915.8|1899.8|1908|1892|108
1641378600000|2022-01-05 10:30:00|1908.35|1892.35|1931.09|1915.09|1935.01|1919.01|1908.35|1892.35|251
1641378900000|2022-01-05 10:35:00|1931.5|1915.5|1942.41|1926.41|1956.06|1940.06|1927.5|1911.5|433
1641379200000|2022-01-05 10:40:00|1942.3|1926.3|1943|1927|1950.6|1934.6|1939.5|1923.5|295
1641379500000|2022-01-05 10:45:00|1943.72|1927.72|1939.5|1923.5|1949.9|1933.9|1938.5|1922.5|222
1641379800000|2022-01-05 10:50:00|1939.6|1923.6|1946.75|1930.75|1948.3|1932.3|1939.4|1923.4|149
1641380100000|2022-01-05 10:55:00|1947|1931|1952.74|1936.74|1957.23|1941.23|1943|1927|212
1641380400000|2022-01-05 11:00:00|1953|1937|1952.65|1936.65|1957.4|1941.4|1942.6|1926.6|252
1641380700000|2022-01-05 11:05:00|1952.6|1936.6|1949.29|1933.29|1961.8|1945.8|1948.15|1932.15|249
1641381000000|2022-01-05 11:10:00|1949.16|1933.16|1944|1928|1953.55|1937.55|1941.5|1925.5|244
1641381300000|2022-01-05 11:15:00|1943.74|1927.74|1945.78|1929.78|1948.1|1932.1|1943.19|1927.19|192
1641381600000|2022-01-05 11:20:00|1945.7|1929.7|1941.42|1925.42|1946.22|1930.22|1934.5|1918.5|208
1641381900000|2022-01-05 11:25:00|1941.5|1925.5|1946.5|1930.5|1946.8|1930.8|1935|1919|221
1641382200000|2022-01-05 11:30:00|1946.4|1930.4|1927.5|1911.5|1947.45|1931.45|1927.2|1911.2|300
1641382500000|2022-01-05 11:35:00|1928|1912|1924|1908|1933|1917|1923.6|1907.6|282
1641382800000|2022-01-05 11:40:00|1923.97|1907.97|1921.9|1905.9|1931|1915|1919.45|1903.45|217
1641383100000|2022-01-05 11:45:00|1922|1906|1927.97|1911.97|1931.58|1915.58|1921.92|1905.92|196
1641383400000|2022-01-05 11:50:00|1928|1912|1930.8|1914.8|1932.5|1916.5|1925.46|1909.46|179
1641383700000|2022-01-05 11:55:00|1930.5|1914.5|1932.38|1916.38|1932.5|1916.5|1925.5|1909.5|199
1641384000000|2022-01-05 12:00:00|1932.45|1916.45|1936.13|1920.13|1944.75|1928.75|1931.93|1915.93|248
1641384300000|2022-01-05 12:05:00|1935.98|1919.98|1928.5|1912.5|1935.98|1919.98|1927.5|1911.5|211
1641384600000|2022-01-05 12:10:00|1928.14|1912.14|1925.21|1909.21|1930.5|1914.5|1922.25|1906.25|154
1641384900000|2022-01-05 12:15:00|1925.22|1909.22|1916.35|1900.35|1926.4|1910.4|1915.5|1899.5|167
1641385200000|2022-01-05 12:20:00|1915.7|1899.7|1906.51|1890.51|1915.7|1899.7|1905.5|1889.5|282
1641385500000|2022-01-05 12:25:00|1906.7|1890.7|1918.2|1902.2|1923.03|1907.03|1906.7|1890.7|268
1641385800000|2022-01-05 12:30:00|1918.42|1902.42|1924.39|1908.39|1924.39|1908.39|1916.5|1900.5|229
1641386100000|2022-01-05 12:35:00|1924.75|1908.75|1920.65|1904.65|1927.35|1911.35|1919.55|1903.55|163
1641386400000|2022-01-05 12:40:00|1920.5|1904.5|1923|1907|1923.14|1907.14|1909.47|1893.47|231
1641386700000|2022-01-05 12:45:00|1923.21|1907.21|1921.88|1905.88|1923.5|1907.5|1917.29|1901.29|198
1641387000000|2022-01-05 12:50:00|1921.6|1905.6|1938.6|1922.6|1940.5|1924.5|1921.24|1905.24|247
1641387300000|2022-01-05 12:55:00|1938.36|1922.36|1954.22|1938.22|1954.8|1938.8|1937.36|1921.36|308
1641387600000|2022-01-05 13:00:00|1954.35|1938.35|1955.5|1939.5|1965.5|1949.5|1944|1928|337
1641387900000|2022-01-05 13:05:00|1955.15|1939.15|1951.6|1935.6|1955.64|1939.64|1946.06|1930.06|279
1641388200000|2022-01-05 13:10:00|1951.5|1935.5|1953.14|1937.14|1953.45|1937.45|1945.94|1929.94|194
1641388500000|2022-01-05 13:15:00|1952.91|1936.91|1961.5|1945.5|1963|1947|1949.04|1933.04|218
1641388800000|2022-01-05 13:20:00|1962|1946|1972.5|1956.5|1972.5|1956.5|1959.18|1943.18|241
1641389100000|2022-01-05 13:25:00|1972.25|1956.25|1968.85|1952.85|1979.5|1963.5|1966.5|1950.5|260
1641389400000|2022-01-05 13:30:00|1968.5|1952.5|1974.6|1958.6|1976|1960|1959.39|1943.39|275
1641389700000|2022-01-05 13:35:00|1974.5|1958.5|1977.13|1961.13|1981|1965|1970.4|1954.4|236
1641390000000|2022-01-05 13:40:00|1977.5|1961.5|1969|1953|1978.5|1962.5|1965.5|1949.5|223
1641390300000|2022-01-05 13:45:00|1969.5|1953.5|1963|1947|1972|1956|1961.43|1945.43|202
1641390600000|2022-01-05 13:50:00|1963.1|1947.1|1972.22|1956.22|1972.46|1956.46|1961.43|1945.43|206
1641390900000|2022-01-05 13:55:00|1972.12|1956.12|1977.5|1961.5|1978.5|1962.5|1972.12|1956.12|199
1641391200000|2022-01-05 14:00:00|1977.59|1961.59|1991|1975|1992.15|1976.15|1972.3|1956.3|294
1641391500000|2022-01-05 14:05:00|1990.9|1974.9|1984.21|1968.21|1993.2|1977.2|1982|1966|216
1641391800000|2022-01-05 14:10:00|1984.46|1968.46|1987.07|1971.07|1989|1973|1982.55|1966.55|173
1641392100000|2022-01-05 14:15:00|1987|1971|1977.88|1961.88|1987|1971|1975.88|1959.88|168
1641392400000|2022-01-05 14:20:00|1977.75|1961.75|1979.55|1963.55|1983.07|1967.07|1977.5|1961.5|146
1641392700000|2022-01-05 14:25:00|1979.46|1963.46|1983.13|1967.13|1990.46|1974.46|1979.19|1963.19|239
1641393000000|2022-01-05 14:30:00|1982.95|1966.95|1978|1962|1989.9|1973.9|1976.33|1960.33|310
1641393300000|2022-01-05 14:35:00|1978.6|1962.6|1975.04|1959.04|1985|1969|1974.15|1958.15|262
1641393600000|2022-01-05 14:40:00|1974.99|1958.99|1973|1957|1991.5|1975.5|1964|1948|502
1641393900000|2022-01-05 14:45:00|1972.99|1956.99|1971.29|1955.29|1975.1|1959.1|1961.07|1945.07|414
1641394200000|2022-01-05 14:50:00|1971|1955|1985.5|1969.5|1992.5|1976.5|1967.55|1951.55|407
1641394500000|2022-01-05 14:55:00|1985.75|1969.75|1986.05|1970.05|1988.69|1972.69|1978.85|1962.85|376
1641394800000|2022-01-05 15:00:00|1986.55|1970.55|1979.52|1963.52|1992.22|1976.22|1976.38|1960.38|293
1641395100000|2022-01-05 15:05:00|1979.21|1963.21|1977.25|1961.25|1982|1966|1976.96|1960.96|224
1641395400000|2022-01-05 15:10:00|1977|1961|1970.78|1954.78|1977|1961|1970.62|1954.62|230
1641395700000|2022-01-05 15:15:00|1970.6|1954.6|1962.75|1946.75|1973.5|1957.5|1959.8|1943.8|222
1641396000000|2022-01-05 15:20:00|1963|1947|1968.56|1952.56|1970.5|1954.5|1959.9|1943.9|238
1641396300000|2022-01-05 15:25:00|1968.63|1952.63|1974|1958|1978.5|1962.5|1968.51|1952.51|234
1641396600000|2022-01-05 15:30:00|1973.9|1957.9|1967.5|1951.5|1974|1958|1966.5|1950.5|196
1641396900000|2022-01-05 15:35:00|1967.7|1951.7|1966.25|1950.25|1968.93|1952.93|1962.5|1946.5|154
1641397200000|2022-01-05 15:40:00|1966.33|1950.33|1964.12|1948.12|1969.4|1953.4|1962.9|1946.9|147
1641397500000|2022-01-05 15:45:00|1963.77|1947.77|1961.5|1945.5|1963.77|1947.77|1953.4|1937.4|161
1641397800000|2022-01-05 15:50:00|1961.7|1945.7|1972.5|1956.5|1973.7|1957.7|1961.7|1945.7|173
1641398100000|2022-01-05 15:55:00|1972.94|1956.94|1973.72|1957.72|1979.35|1963.35|1971.5|1955.5|174
1641398400000|2022-01-05 16:00:00|1974.01|1958.01|1956.85|1940.85|1975.5|1959.5|1956.85|1940.85|195
1641398700000|2022-01-05 16:05:00|1956.57|1940.57|1964|1948|1965.38|1949.38|1955.5|1939.5|209
1641399000000|2022-01-05 16:10:00|1964.38|1948.38|1961.5|1945.5|1966.57|1950.57|1961.5|1945.5|155
1641399300000|2022-01-05 16:15:00|1962|1946|1957.5|1941.5|1964.21|1948.21|1957.5|1941.5|105
1641399600000|2022-01-05 16:20:00|1957.39|1941.39|1955.17|1939.17|1961.03|1945.03|1954|1938|161
1641399900000|2022-01-05 16:25:00|1955.15|1939.15|1959.4|1943.4|1959.71|1943.71|1952.5|1936.5|124
1641400200000|2022-01-05 16:30:00|1959.85|1943.85|1947.35|1931.35|1960|1944|1943.09|1927.09|140
1641400500000|2022-01-05 16:35:00|1947.5|1931.5|1945.5|1929.5|1948.85|1932.85|1943.13|1927.13|135
1641400800000|2022-01-05 16:40:00|1945.4|1929.4|1942.11|1926.11|1946.2|1930.2|1941.15|1925.15|126
1641401100000|2022-01-05 16:45:00|1941.87|1925.87|1936|1920|1941.87|1925.87|1933.45|1917.45|152
1641401400000|2022-01-05 16:50:00|1936.1|1920.1|1938.75|1922.75|1943.1|1927.1|1936|1920|118
1641401700000|2022-01-05 16:55:00|1938.65|1922.65|1937.22|1921.22|1940.3|1924.3|1934.35|1918.35|98
1641402000000|2022-01-05 17:00:00|1937|1921|1947.21|1931.21|1948.1|1932.1|1935.5|1919.5|170
1641402300000|2022-01-05 17:05:00|1947.34|1931.34|1947.86|1931.86|1949.25|1933.25|1945.73|1929.73|123
1641402600000|2022-01-05 17:10:00|1947.94|1931.94|1945.5|1929.5|1948.75|1932.75|1945.5|1929.5|105
1641402900000|2022-01-05 17:15:00|1945.79|1929.79|1938.5|1922.5|1946.5|1930.5|1937.75|1921.75|128
1641403200000|2022-01-05 17:20:00|1938.57|1922.57|1929.9|1913.9|1939.5|1923.5|1929.88|1913.88|199
1641403500000|2022-01-05 17:25:00|1930|1914|1936.75|1920.75|1941.1|1925.1|1929.5|1913.5|194
1641403800000|2022-01-05 17:30:00|1937|1921|1931.42|1915.42|1937.09|1921.09|1931.23|1915.23|94
1641404100000|2022-01-05 17:35:00|1931.48|1915.48|1921.76|1905.76|1931.48|1915.48|1919.98|1903.98|187
1641404400000|2022-01-05 17:40:00|1921.86|1905.86|1924.5|1908.5|1927|1911|1919.5|1903.5|209
1641404700000|2022-01-05 17:45:00|1924.06|1908.06|1926.56|1910.56|1930.75|1914.75|1923.56|1907.56|117
1641405000000|2022-01-05 17:50:00|1926.45|1910.45|1920.81|1904.81|1926.52|1910.52|1918.5|1902.5|170
1641405300000|2022-01-05 17:55:00|1920.5|1904.5|1910.9|1894.9|1921.6|1905.6|1910.9|1894.9|199
1641405600000|2022-01-05 18:00:00|1910.75|1894.75|1898.5|1882.5|1915|1899|1898.37|1882.37|332
1641405900000|2022-01-05 18:05:00|1898.66|1882.66|1897.5|1881.5|1907|1891|1896.8|1880.8|309
1641406200000|2022-01-05 18:10:00|1897.55|1881.55|1904|1888|1905.19|1889.19|1895.5|1879.5|364
1641406500000|2022-01-05 18:15:00|1903.83|1887.83|1909.75|1893.75|1915.89|1899.89|1902.27|1886.27|323
1641406800000|2022-01-05 18:20:00|1909|1893|1919|1903|1924.73|1908.73|1906.25|1890.25|346
1641407100000|2022-01-05 18:25:00|1919.02|1903.02|1924|1908|1925.94|1909.94|1918|1902|224
1641407400000|2022-01-05 18:30:00|1923.84|1907.84|1921.34|1905.34|1938.9|1922.9|1919.2|1903.2|313
1641407700000|2022-01-05 18:35:00|1921.33|1905.33|1923.54|1907.54|1927.26|1911.26|1916.8|1900.8|257
1641408000000|2022-01-05 18:40:00|1923.25|1907.25|1929.22|1913.22|1929.26|1913.26|1917.84|1901.84|273
1641408300000|2022-01-05 18:45:00|1929.72|1913.72|1929.9|1913.9|1933.35|1917.35|1926.88|1910.88|249
1641408600000|2022-01-05 18:50:00|1930|1914|1932|1916|1934.05|1918.05|1929|1913|170
1641408900000|2022-01-05 18:55:00|1932.25|1916.25|1926|1910|1933.25|1917.25|1924|1908|128
1641409200000|2022-01-05 19:00:00|1925|1909|1916.25|1900.25|1928.25|1912.25|1915.5|1899.5|330
1641409500000|2022-01-05 19:05:00|1916|1900|1913|1897|1917|1901|1909.93|1893.93|271
1641409800000|2022-01-05 19:10:00|1913.1|1897.1|1904.59|1888.59|1913.1|1897.1|1899.16|1883.16|208
1641410100000|2022-01-05 19:15:00|1904.5|1888.5|1899.36|1883.36|1906.78|1890.78|1899.06|1883.06|218
1641410400000|2022-01-05 19:20:00|1899.15|1883.15|1901.1|1885.1|1903.5|1887.5|1885.59|1869.59|333
1641410700000|2022-01-05 19:25:00|1901.34|1885.34|1900.7|1884.7|1905.95|1889.95|1896.27|1880.27|239
1641411000000|2022-01-05 19:30:00|1900.5|1884.5|1887.28|1871.28|1907.5|1891.5|1886.98|1870.98|224
1641411300000|2022-01-05 19:35:00|1887.33|1871.33|1887|1871|1895.45|1879.45|1881.41|1865.41|235
1641411600000|2022-01-05 19:40:00|1886.79|1870.79|1872.5|1856.5|1887.05|1871.05|1872.47|1856.47|223
1641411900000|2022-01-05 19:45:00|1872.25|1856.25|1847.95|1831.95|1872.25|1856.25|1822.5|1806.5|730
1641412200000|2022-01-05 19:50:00|1848|1832|1832.71|1816.71|1848|1832|1823.5|1807.5|635
1641412500000|2022-01-05 19:55:00|1832.87|1816.87|1826|1810|1836.66|1820.66|1822.5|1806.5|545
1641412800000|2022-01-05 20:00:00|1825.5|1809.5|1820.98|1804.98|1838.18|1822.18|1818.5|1802.5|593
1641413100000|2022-01-05 20:05:00|1821|1805|1797.25|1781.25|1822.65|1806.65|1765.48|1749.48|724
1641413400000|2022-01-05 20:10:00|1795.78|1779.78|1803.44|1787.44|1814.5|1798.5|1785.57|1769.57|697
1641413700000|2022-01-05 20:15:00|1803.08|1787.08|1799|1783|1814.92|1798.92|1792.48|1776.48|585
1641414000000|2022-01-05 20:20:00|1798.92|1782.92|1815.21|1799.21|1817.35|1801.35|1798|1782|496
1641414300000|2022-01-05 20:25:00|1814.85|1798.85|1803.08|1787.08|1815.5|1799.5|1797.72|1781.72|460
1641414600000|2022-01-05 20:30:00|1803.07|1787.07|1801.1|1785.1|1803.07|1787.07|1791.77|1775.77|409
1641414900000|2022-01-05 20:35:00|1801.42|1785.42|1802.02|1786.02|1805|1789|1794.85|1778.85|345
1641415200000|2022-01-05 20:40:00|1802.38|1786.38|1797.85|1781.85|1807.4|1791.4|1794.74|1778.74|366
1641415500000|2022-01-05 20:45:00|1798.2|1782.2|1792.74|1776.74|1805|1789|1790.82|1774.82|415
1641415800000|2022-01-05 20:50:00|1792.31|1776.31|1785.5|1769.5|1795|1779|1785.5|1769.5|358
1641416100000|2022-01-05 20:55:00|1785.69|1769.69|1781.89|1765.89|1786.19|1770.19|1777.57|1761.57|431
1641416400000|2022-01-05 21:00:00|1782|1766|1790|1774|1794.06|1778.06|1777.5|1761.5|384
1641416700000|2022-01-05 21:05:00|1790.45|1774.45|1794.99|1778.99|1804.75|1788.75|1790.45|1774.45|320
1641417000000|2022-01-05 21:10:00|1794.97|1778.97|1797|1781|1800.08|1784.08|1790.96|1774.96|257
1641417300000|2022-01-05 21:15:00|1797.51|1781.51|1786.5|1770.5|1798.01|1782.01|1786.04|1770.04|321
1641417600000|2022-01-05 21:20:00|1786.19|1770.19|1783.73|1767.73|1794.5|1778.5|1780.93|1764.93|268
1641417900000|2022-01-05 21:25:00|1783.83|1767.83|1780.92|1764.92|1784|1768|1773.87|1757.87|230
1641418200000|2022-01-05 21:30:00|1781|1765|1763.42|1747.42|1782.5|1766.5|1756|1740|549
1641418500000|2022-01-05 21:35:00|1763.44|1747.44|1763.02|1747.02|1769.65|1753.65|1758.8|1742.8|581
1641418800000|2022-01-05 21:40:00|1763.27|1747.27|1762.69|1746.69|1773.89|1757.89|1761.99|1745.99|372
1641419100000|2022-01-05 21:45:00|1763|1747|1774.58|1758.58|1775.62|1759.62|1762.66|1746.66|382
1641419400000|2022-01-05 21:50:00|1774.77|1758.77|1764.86|1748.86|1777.9|1761.9|1762.58|1746.58|348
1641419700000|2022-01-05 21:55:00|1764.76|1748.76|1739.06|1723.06|1765.5|1749.5|1739.06|1723.06|457
1641420000000|2022-01-05 22:00:00|1739.19|1723.19|1729.03|1713.03|1748.99|1732.99|1726.85|1710.85|633
1641420300000|2022-01-05 22:05:00|1729.04|1713.04|1732.82|1716.82|1738.73|1722.73|1728.43|1712.43|411
1641420600000|2022-01-05 22:10:00|1733.26|1717.26|1704.5|1688.5|1733.33|1717.33|1698|1682|584
1641420900000|2022-01-05 22:15:00|1704|1688|1695.78|1679.78|1712|1696|1694.41|1678.41|405
1641421200000|2022-01-05 22:20:00|1696.18|1680.18|1708|1692|1708.11|1692.11|1691.35|1675.35|435
1641421500000|2022-01-05 22:25:00|1708.09|1692.09|1672|1656|1708.5|1692.5|1672|1656|311
1641421800000|2022-01-05 22:30:00|1671.71|1655.71|1641|1625|1691.65|1675.65|1640.28|1624.28|413
1641422100000|2022-01-05 22:35:00|1641.15|1625.15|1701.96|1685.96|1701.96|1685.96|1641|1625|317
1641422400000|2022-01-05 22:40:00|1701.93|1685.93|1721.79|1705.79|1723.5|1707.5|1701.93|1685.93|286
1641422700000|2022-01-05 22:45:00|1722.5|1706.5|1727|1711|1739.5|1723.5|1720.89|1704.89|443
1641423000000|2022-01-05 22:50:00|1727.25|1711.25|1726.98|1710.98|1735.5|1719.5|1720.52|1704.52|395
1641423300000|2022-01-05 22:55:00|1726.9|1710.9|1733.87|1717.87|1736.74|1720.74|1714.62|1698.62|468
1641423600000|2022-01-05 23:00:00|1733.55|1717.55|1718.25|1702.25|1738.57|1722.57|1714.36|1698.36|552
1641423900000|2022-01-05 23:05:00|1718.87|1702.87|1711.9|1695.9|1720|1704|1710.96|1694.96|426
1641424200000|2022-01-05 23:10:00|1712.27|1696.27|1736.31|1720.31|1737.5|1721.5|1712.27|1696.27|369
1641424500000|2022-01-05 23:15:00|1736|1720|1736.85|1720.85|1739.8|1723.8|1728.92|1712.92|320
1641424800000|2022-01-05 23:20:00|1736.58|1720.58|1742|1726|1746|1730|1735.18|1719.18|466
1641425100000|2022-01-05 23:25:00|1741.97|1725.97|1736|1720|1745.75|1729.75|1733.05|1717.05|420
1641425400000|2022-01-05 23:30:00|1736.25|1720.25|1724.7|1708.7|1736.87|1720.87|1723.63|1707.63|337
1641425700000|2022-01-05 23:35:00|1724.5|1708.5|1728.5|1712.5|1728.61|1712.61|1720.54|1704.54|292
1641426000000|2022-01-05 23:40:00|1728.61|1712.61|1733.52|1717.52|1733.52|1717.52|1726.63|1710.63|301
1641426300000|2022-01-05 23:45:00|1733.5|1717.5|1732.41|1716.41|1736.85|1720.85|1726.58|1710.58|292
1641426600000|2022-01-05 23:50:00|1732.31|1716.31|1727.88|1711.88|1732.31|1716.31|1722.87|1706.87|319
1641426900000|2022-01-05 23:55:00|1728|1712|1718.12|1702.12|1729|1713|1716.5|1700.5|264
1641427200000|2022-01-06 00:00:00|1718.64|1702.64|1711.5|1695.5|1719|1703|1703.43|1687.43|475
1641427500000|2022-01-06 00:05:00|1711.6|1695.6|1723.39|1707.39|1724|1708|1711.6|1695.6|315
1641427800000|2022-01-06 00:10:00|1723.2|1707.2|1722.35|1706.35|1730|1714|1712.45|1696.45|359
1641428100000|2022-01-06 00:15:00|1723|1707|1712.07|1696.07|1728.74|1712.74|1712.07|1696.07|377
1641428400000|2022-01-06 00:20:00|1712.82|1696.82|1704|1688|1713.15|1697.15|1700.27|1684.27|366
1641428700000|2022-01-06 00:25:00|1704.13|1688.13|1706.89|1690.89|1710.37|1694.37|1703.74|1687.74|270
1641429000000|2022-01-06 00:30:00|1706.88|1690.88|1719|1703|1719|1703|1704.3|1688.3|329
1641429300000|2022-01-06 00:35:00|1718.6|1702.6|1718.75|1702.75|1725.88|1709.88|1718.35|1702.35|279
1641429600000|2022-01-06 00:40:00|1718.8|1702.8|1716.28|1700.28|1720.5|1704.5|1712.3|1696.3|306
1641429900000|2022-01-06 00:45:00|1715.78|1699.78|1715.78|1699.78|1715.82|1699.82|1708.41|1692.41|255
1641430200000|2022-01-06 00:50:00|1715.76|1699.76|1712.5|1696.5|1721|1705|1709.28|1693.28|240
1641430500000|2022-01-06 00:55:00|1712|1696|1714|1698|1715.5|1699.5|1709.4|1693.4|203
1641430800000|2022-01-06 01:00:00|1714.5|1698.5|1703|1687|1718|1702|1702.4|1686.4|274
1641431100000|2022-01-06 01:05:00|1702.75|1686.75|1699.5|1683.5|1702.8|1686.8|1697|1681|210
1641431400000|2022-01-06 01:10:00|1698.83|1682.83|1700.05|1684.05|1702.5|1686.5|1692.65|1676.65|196
1641431700000|2022-01-06 01:15:00|1699.54|1683.54|1708|1692|1709.18|1693.18|1698.5|1682.5|196
1641432000000|2022-01-06 01:20:00|1707.91|1691.91|1698.7|1682.7|1707.91|1691.91|1698.47|1682.47|177
1641432300000|2022-01-06 01:25:00|1698.5|1682.5|1694.32|1678.32|1699.07|1683.07|1692.58|1676.58|145
1641432600000|2022-01-06 01:30:00|1694.07|1678.07|1698.5|1682.5|1698.5|1682.5|1688|1672|205
1641432900000|2022-01-06 01:35:00|1697.6|1681.6|1703.5|1687.5|1709.45|1693.45|1692.95|1676.95|187
1641433200000|2022-01-06 01:40:00|1703.38|1687.38|1707.45|1691.45|1707.45|1691.45|1700.78|1684.78|132
1641433500000|2022-01-06 01:45:00|1707.5|1691.5|1694.5|1678.5|1707.75|1691.75|1693.25|1677.25|236
1641433800000|2022-01-06 01:50:00|1695|1679|1688.5|1672.5|1696.78|1680.78|1679.7|1663.7|337
1641434100000|2022-01-06 01:55:00|1688.95|1672.95|1687.49|1671.49|1697.87|1681.87|1687.49|1671.49|276
1641434400000|2022-01-06 02:00:00|1687.41|1671.41|1691.94|1675.94|1691.94|1675.94|1680.82|1664.82|269
1641434700000|2022-01-06 02:05:00|1692.85|1676.85|1682.5|1666.5|1692.9|1676.9|1681.65|1665.65|235
1641435000000|2022-01-06 02:10:00|1682.46|1666.46|1676.88|1660.88|1682.46|1666.46|1676.31|1660.31|236
1641435300000|2022-01-06 02:15:00|1677.04|1661.04|1677.5|1661.5|1684|1668|1674.73|1658.73|234
1641435600000|2022-01-06 02:20:00|1677.6|1661.6|1687.5|1671.5|1687.5|1671.5|1676.8|1660.8|164
1641435900000|2022-01-06 02:25:00|1687.25|1671.25|1679.61|1663.61|1687.91|1671.91|1674.63|1658.63|225
1641436200000|2022-01-06 02:30:00|1679.55|1663.55|1695.32|1679.32|1696.65|1680.65|1679.55|1663.55|262
1641436500000|2022-01-06 02:35:00|1695.29|1679.29|1700|1684|1700.44|1684.44|1690.75|1674.75|245
1641436800000|2022-01-06 02:40:00|1700.5|1684.5|1708.33|1692.33|1708.5|1692.5|1699.65|1683.65|189
1641437100000|2022-01-06 02:45:00|1708.5|1692.5|1709|1693|1709|1693|1702.65|1686.65|229
1641437400000|2022-01-06 02:50:00|1709.13|1693.13|1708.5|1692.5|1717.7|1701.7|1706.38|1690.38|239
1641437700000|2022-01-06 02:55:00|1708.8|1692.8|1695.9|1679.9|1708.8|1692.8|1694.44|1678.44|214
1641438000000|2022-01-06 03:00:00|1695.65|1679.65|1701.5|1685.5|1702.13|1686.13|1691.5|1675.5|236
1641438300000|2022-01-06 03:05:00|1700.46|1684.46|1686.5|1670.5|1701.2|1685.2|1686.5|1670.5|269
1641438600000|2022-01-06 03:10:00|1686.61|1670.61|1689.6|1673.6|1689.79|1673.79|1676.25|1660.25|385
1641438900000|2022-01-06 03:15:00|1689.5|1673.5|1683.57|1667.57|1691.29|1675.29|1679.23|1663.23|335
1641439200000|2022-01-06 03:20:00|1683.56|1667.56|1689.25|1673.25|1690.33|1674.33|1681.5|1665.5|234
1641439500000|2022-01-06 03:25:00|1689.5|1673.5|1680.56|1664.56|1692.73|1676.73|1680.03|1664.03|222
1641439800000|2022-01-06 03:30:00|1680.66|1664.66|1684.1|1668.1|1684.1|1668.1|1675.14|1659.14|283
1641440100000|2022-01-06 03:35:00|1683.76|1667.76|1687.83|1671.83|1689.5|1673.5|1683.03|1667.03|220
1641440400000|2022-01-06 03:40:00|1687.9|1671.9|1676|1660|1688.5|1672.5|1675.4|1659.4|220
1641440700000|2022-01-06 03:45:00|1676.5|1660.5|1667.49|1651.49|1681.5|1665.5|1665|1649|371
1641441000000|2022-01-06 03:50:00|1667.4|1651.4|1668|1652|1671|1655|1663.55|1647.55|313
1641441300000|2022-01-06 03:55:00|1667.99|1651.99|1657.5|1641.5|1668.51|1652.51|1656.8|1640.8|409
1641441600000|2022-01-06 04:00:00|1658.53|1642.53|1659.91|1643.91|1671.57|1655.57|1657|1641|429
1641441900000|2022-01-06 04:05:00|1659.55|1643.55|1674|1658|1675|1659|1659.55|1643.55|246
1641442200000|2022-01-06 04:10:00|1674.4|1658.4|1687|1671|1687|1671|1672.22|1656.22|276
1641442500000|2022-01-06 04:15:00|1686.94|1670.94|1689.5|1673.5|1694.55|1678.55|1686.94|1670.94|232
1641442800000|2022-01-06 04:20:00|1689.95|1673.95|1677.07|1661.07|1689.95|1673.95|1675|1659|281
1641443100000|2022-01-06 04:25:00|1677.54|1661.54|1672.59|1656.59|1689.1|1673.1|1672.5|1656.5|279
1641443400000|2022-01-06 04:30:00|1672.75|1656.75|1673.28|1657.28|1685|1669|1670.7|1654.7|327
1641443700000|2022-01-06 04:35:00|1672.88|1656.88|1667.25|1651.25|1674.5|1658.5|1661.29|1645.29|449
1641444000000|2022-01-06 04:40:00|1667.5|1651.5|1680.13|1664.13|1681|1665|1662.92|1646.92|329
1641444300000|2022-01-06 04:45:00|1680|1664|1679.5|1663.5|1681.5|1665.5|1670.38|1654.38|254
1641444600000|2022-01-06 04:50:00|1679.22|1663.22|1679.65|1663.65|1685.58|1669.58|1679|1663|275
1641444900000|2022-01-06 04:55:00|1679.15|1663.15|1683.15|1667.15|1691.9|1675.9|1679.15|1663.15|295
1641445200000|2022-01-06 05:00:00|1682.95|1666.95|1682.64|1666.64|1685|1669|1671.65|1655.65|319
1641445500000|2022-01-06 05:05:00|1682.68|1666.68|1686.55|1670.55|1694.52|1678.52|1680.31|1664.31|295
1641445800000|2022-01-06 05:10:00|1686.6|1670.6|1690.5|1674.5|1693.74|1677.74|1685|1669|230
1641446100000|2022-01-06 05:15:00|1690.76|1674.76|1694.45|1678.45|1694.45|1678.45|1689.37|1673.37|231
1641446400000|2022-01-06 05:20:00|1694.32|1678.32|1690.65|1674.65|1694.55|1678.55|1684.5|1668.5|207
1641446700000|2022-01-06 05:25:00|1690.5|1674.5|1694|1678|1696.38|1680.38|1687.75|1671.75|217
1641447000000|2022-01-06 05:30:00|1694.29|1678.29|1688.5|1672.5|1694.29|1678.29|1685.45|1669.45|243
1641447300000|2022-01-06 05:35:00|1688.76|1672.76|1682.7|1666.7|1691.46|1675.46|1680.54|1664.54|211
1641447600000|2022-01-06 05:40:00|1682.75|1666.75|1671.86|1655.86|1684|1668|1671.4|1655.4|322
1641447900000|2022-01-06 05:45:00|1672|1656|1674.5|1658.5|1678.5|1662.5|1671.85|1655.85|170
1641448200000|2022-01-06 05:50:00|1674.65|1658.65|1680.45|1664.45|1682.5|1666.5|1674.65|1658.65|168
1641448500000|2022-01-06 05:55:00|1680.5|1664.5|1679.5|1663.5|1687|1671|1679.29|1663.29|215
1641448800000|2022-01-06 06:00:00|1679|1663|1679.5|1663.5|1682.25|1666.25|1675.24|1659.24|237
1641449100000|2022-01-06 06:05:00|1678.91|1662.91|1672.99|1656.99|1679.07|1663.07|1669.6|1653.6|229
1641449400000|2022-01-06 06:10:00|1672.92|1656.92|1682.5|1666.5|1682.5|1666.5|1670.84|1654.84|191
1641449700000|2022-01-06 06:15:00|1682.16|1666.16|1689.17|1673.17|1689.62|1673.62|1678.5|1662.5|178
1641450000000|2022-01-06 06:20:00|1689.5|1673.5|1688.5|1672.5|1690.5|1674.5|1686.1|1670.1|150
1641450300000|2022-01-06 06:25:00|1688.99|1672.99|1680.19|1664.19|1689.49|1673.49|1679.22|1663.22|165
1641450600000|2022-01-06 06:30:00|1680.12|1664.12|1670.5|1654.5|1682.73|1666.73|1670.5|1654.5|182
1641450900000|2022-01-06 06:35:00|1670.74|1654.74|1669.75|1653.75|1673.38|1657.38|1668.95|1652.95|209
1641451200000|2022-01-06 06:40:00|1669.72|1653.72|1667.27|1651.27|1672.75|1656.75|1665.06|1649.06|223
1641451500000|2022-01-06 06:45:00|1667.5|1651.5|1670.32|1654.32|1674|1658|1667.5|1651.5|218
1641451800000|2022-01-06 06:50:00|1670.55|1654.55|1672.5|1656.5|1672.5|1656.5|1663.19|1647.19|214
1641452100000|2022-01-06 06:55:00|1673|1657|1676.75|1660.75|1678.2|1662.2|1673|1657|136
1641452400000|2022-01-06 07:00:00|1676.92|1660.92|1683.8|1667.8|1684|1668|1668.8|1652.8|264
1641452700000|2022-01-06 07:05:00|1683.7|1667.7|1683.22|1667.22|1689.5|1673.5|1680.55|1664.55|264
1641453000000|2022-01-06 07:10:00|1683.5|1667.5|1683.5|1667.5|1684.92|1668.92|1679|1663|184
1641453300000|2022-01-06 07:15:00|1683.29|1667.29|1687.5|1671.5|1687.82|1671.82|1680.8|1664.8|149
1641453600000|2022-01-06 07:20:00|1687.44|1671.44|1686.12|1670.12|1688.05|1672.05|1683.5|1667.5|168
1641453900000|2022-01-06 07:25:00|1686.37|1670.37|1686.78|1670.78|1687.5|1671.5|1683.13|1667.13|129
1641454200000|2022-01-06 07:30:00|1687.28|1671.28|1680.94|1664.94|1690.3|1674.3|1679.74|1663.74|198
1641454500000|2022-01-06 07:35:00|1680.64|1664.64|1677.62|1661.62|1680.98|1664.98|1674.84|1658.84|198
1641454800000|2022-01-06 07:40:00|1677.43|1661.43|1671.5|1655.5|1678.02|1662.02|1670.5|1654.5|243
1641455100000|2022-01-06 07:45:00|1671.2|1655.2|1676|1660|1676|1660|1670.39|1654.39|221
1641455400000|2022-01-06 07:50:00|1676.5|1660.5|1682.2|1666.2|1682.2|1666.2|1675.19|1659.19|212
1641455700000|2022-01-06 07:55:00|1682|1666|1681.46|1665.46|1683.87|1667.87|1679.22|1663.22|191
1641456000000|2022-01-06 08:00:00|1681.24|1665.24|1673.67|1657.67|1682.52|1666.52|1672|1656|279
1641456300000|2022-01-06 08:05:00|1673.75|1657.75|1671.21|1655.21|1677.5|1661.5|1671.21|1655.21|188
1641456600000|2022-01-06 08:10:00|1671.5|1655.5|1664.69|1648.69|1672.5|1656.5|1663.64|1647.64|259
1641456900000|2022-01-06 08:15:00|1664.91|1648.91|1671.5|1655.5|1671.75|1655.75|1664.24|1648.24|155
1641457200000|2022-01-06 08:20:00|1671.45|1655.45|1659.5|1643.5|1674.5|1658.5|1659.5|1643.5|208
1641457500000|2022-01-06 08:25:00|1659.4|1643.4|1668.22|1652.22|1668.78|1652.78|1656.33|1640.33|399
1641457800000|2022-01-06 08:30:00|1668.25|1652.25|1655.58|1639.58|1668.38|1652.38|1654.29|1638.29|325
1641458100000|2022-01-06 08:35:00|1655.54|1639.54|1654.5|1638.5|1657.6|1641.6|1644.52|1628.52|375
1641458400000|2022-01-06 08:40:00|1654.6|1638.6|1656|1640|1664.26|1648.26|1654.5|1638.5|305
1641458700000|2022-01-06 08:45:00|1656.04|1640.04|1667.5|1651.5|1667.58|1651.58|1652.04|1636.04|284
1641459000000|2022-01-06 08:50:00|1667.2|1651.2|1665.91|1649.91|1669.25|1653.25|1659.28|1643.28|241
1641459300000|2022-01-06 08:55:00|1665.85|1649.85|1664.82|1648.82|1669.5|1653.5|1663.49|1647.49|198
1641459600000|2022-01-06 09:00:00|1665|1649|1656.06|1640.06|1668.22|1652.22|1654.44|1638.44|216
1641459900000|2022-01-06 09:05:00|1656.07|1640.07|1650.88|1634.88|1657|1641|1644.59|1628.59|357
1641460200000|2022-01-06 09:10:00|1650.61|1634.61|1653.86|1637.86|1654.45|1638.45|1647.32|1631.32|230
1641460500000|2022-01-06 09:15:00|1653.87|1637.87|1655.29|1639.29|1662.94|1646.94|1653.49|1637.49|194
1641460800000|2022-01-06 09:20:00|1655|1639|1654.5|1638.5|1655.31|1639.31|1646.47|1630.47|260
1641461100000|2022-01-06 09:25:00|1655.1|1639.1|1642.16|1626.16|1655.75|1639.75|1636.67|1620.67|394
1641461400000|2022-01-06 09:30:00|1641.97|1625.97|1634.86|1618.86|1651|1635|1631.07|1615.07|397
1641461700000|2022-01-06 09:35:00|1634.85|1618.85|1641.5|1625.5|1642|1626|1628.51|1612.51|472
1641462000000|2022-01-06 09:40:00|1641.19|1625.19|1644.24|1628.24|1649.5|1633.5|1640.2|1624.2|487
1641462300000|2022-01-06 09:45:00|1644.26|1628.26|1639|1623|1647.51|1631.51|1635.13|1619.13|401
1641462600000|2022-01-06 09:50:00|1639.6|1623.6|1629.9|1613.9|1643.16|1627.16|1627.39|1611.39|440
1641462900000|2022-01-06 09:55:00|1629.72|1613.72|1623.92|1607.92|1631.51|1615.51|1617.75|1601.75|543
1641463200000|2022-01-06 10:00:00|1624.05|1608.05|1637.9|1621.9|1641.57|1625.57|1624.05|1608.05|357
1641463500000|2022-01-06 10:05:00|1638|1622|1641.97|1625.97|1643.68|1627.68|1632.61|1616.61|291
1641463800000|2022-01-06 10:10:00|1642|1626|1635.72|1619.72|1644.48|1628.48|1634.31|1618.31|300
1641464100000|2022-01-06 10:15:00|1636|1620|1637.39|1621.39|1644.52|1628.52|1635.11|1619.11|302
1641464400000|2022-01-06 10:20:00|1637.33|1621.33|1646.25|1630.25|1646.5|1630.5|1630.36|1614.36|346
1641464700000|2022-01-06 10:25:00|1645.75|1629.75|1651.6|1635.6|1652.39|1636.39|1644.98|1628.98|298
1641465000000|2022-01-06 10:30:00|1651.5|1635.5|1652.07|1636.07|1660.5|1644.5|1650.24|1634.24|340
1641465300000|2022-01-06 10:35:00|1651.87|1635.87|1651.9|1635.9|1652.74|1636.74|1646.84|1630.84|229
1641465600000|2022-01-06 10:40:00|1652|1636|1642.91|1626.91|1654.67|1638.67|1642.38|1626.38|230
1641465900000|2022-01-06 10:45:00|1642.94|1626.94|1653.03|1637.03|1658|1642|1642.5|1626.5|254
1641466200000|2022-01-06 10:50:00|1653.53|1637.53|1655.31|1639.31|1657.88|1641.88|1652.2|1636.2|211
1641466500000|2022-01-06 10:55:00|1655.22|1639.22|1651.16|1635.16|1658.5|1642.5|1650.5|1634.5|249
1641466800000|2022-01-06 11:00:00|1651.27|1635.27|1652.85|1636.85|1658|1642|1645.6|1629.6|277
1641467100000|2022-01-06 11:05:00|1652.9|1636.9|1647.63|1631.63|1654.45|1638.45|1646.28|1630.28|211
1641467400000|2022-01-06 11:10:00|1647.55|1631.55|1656.5|1640.5|1656.5|1640.5|1647.5|1631.5|142
1641467700000|2022-01-06 11:15:00|1656.23|1640.23|1654.1|1638.1|1657.65|1641.65|1650.75|1634.75|188
1641468000000|2022-01-06 11:20:00|1654.5|1638.5|1648.62|1632.62|1655.7|1639.7|1647.39|1631.39|228
1641468300000|2022-01-06 11:25:00|1648.6|1632.6|1644.5|1628.5|1648.61|1632.61|1639.83|1623.83|232
1641468600000|2022-01-06 11:30:00|1644.25|1628.25|1643.25|1627.25|1649.82|1633.82|1639.42|1623.42|266
1641468900000|2022-01-06 11:35:00|1643.08|1627.08|1635.6|1619.6|1643.83|1627.83|1632.78|1616.78|285
1641469200000|2022-01-06 11:40:00|1635.65|1619.65|1630.74|1614.74|1641.74|1625.74|1630.74|1614.74|204
1641469500000|2022-01-06 11:45:00|1631|1615|1644.51|1628.51|1647.5|1631.5|1630.9|1614.9|238
1641469800000|2022-01-06 11:50:00|1644.59|1628.59|1652.64|1636.64|1652.64|1636.64|1637.85|1621.85|238
1641470100000|2022-01-06 11:55:00|1652.59|1636.59|1646.5|1630.5|1652.6|1636.6|1645|1629|214
1641470400000|2022-01-06 12:00:00|1646.2|1630.2|1641.38|1625.38|1653.5|1637.5|1639.95|1623.95|294
1641470700000|2022-01-06 12:05:00|1641.07|1625.07|1633.22|1617.22|1642|1626|1633.16|1617.16|257
1641471000000|2022-01-06 12:10:00|1633.31|1617.31|1631|1615|1641.74|1625.74|1631|1615|232
1641471300000|2022-01-06 12:15:00|1630.99|1614.99|1635.5|1619.5|1640.5|1624.5|1630.99|1614.99|186
1641471600000|2022-01-06 12:20:00|1635.55|1619.55|1630|1614|1635.55|1619.55|1623.91|1607.91|251
1641471900000|2022-01-06 12:25:00|1630.05|1614.05|1620.45|1604.45|1630.05|1614.05|1620.45|1604.45|253
1641472200000|2022-01-06 12:30:00|1620.66|1604.66|1628|1612|1630.89|1614.89|1620.66|1604.66|226
1641472500000|2022-01-06 12:35:00|1627.97|1611.97|1636.23|1620.23|1636.75|1620.75|1627.75|1611.75|242
1641472800000|2022-01-06 12:40:00|1636.22|1620.22|1631.32|1615.32|1637.4|1621.4|1630.33|1614.33|231
1641473100000|2022-01-06 12:45:00|1631.25|1615.25|1644.82|1628.82|1645.03|1629.03|1629.73|1613.73|279
1641473400000|2022-01-06 12:50:00|1645.29|1629.29|1644.71|1628.71|1646.5|1630.5|1642.25|1626.25|196
1641473700000|2022-01-06 12:55:00|1645|1629|1653.5|1637.5|1654.5|1638.5|1644.33|1628.33|273
1641474000000|2022-01-06 13:00:00|1653.74|1637.74|1658.34|1642.34|1660.51|1644.51|1651.35|1635.35|370
1641474300000|2022-01-06 13:05:00|1657.71|1641.71|1660.05|1644.05|1664.6|1648.6|1655.21|1639.21|262
1641474600000|2022-01-06 13:10:00|1660|1644|1657.77|1641.77|1660|1644|1654|1638|272
1641474900000|2022-01-06 13:15:00|1657.8|1641.8|1652.34|1636.34|1660.58|1644.58|1648.93|1632.93|358
1641475200000|2022-01-06 13:20:00|1652.55|1636.55|1650.62|1634.62|1654.75|1638.75|1649.46|1633.46|229
1641475500000|2022-01-06 13:25:00|1650.87|1634.87|1654.88|1638.88|1654.88|1638.88|1648.53|1632.53|210
1641475800000|2022-01-06 13:30:00|1655|1639|1647.9|1631.9|1658.11|1642.11|1646.62|1630.62|214
1641476100000|2022-01-06 13:35:00|1647.58|1631.58|1656|1640|1656.25|1640.25|1646.37|1630.37|210
1641476400000|2022-01-06 13:40:00|1655.5|1639.5|1657.58|1641.58|1658|1642|1653.5|1637.5|152
1641476700000|2022-01-06 13:45:00|1657.84|1641.84|1665.5|1649.5|1667.7|1651.7|1653.5|1637.5|179
1641477000000|2022-01-06 13:50:00|1665.55|1649.55|1672.5|1656.5|1672.72|1656.72|1662.4|1646.4|178
1641477300000|2022-01-06 13:55:00|1672.29|1656.29|1671.92|1655.92|1673.4|1657.4|1666.55|1650.55|245
1641477600000|2022-01-06 14:00:00|1672|1656|1678.33|1662.33|1693.32|1677.32|1669.7|1653.7|314
1641477900000|2022-01-06 14:05:00|1677.9|1661.9|1674.98|1658.98|1684.4|1668.4|1673.62|1657.62|279
1641478200000|2022-01-06 14:10:00|1675.34|1659.34|1673.6|1657.6|1677.59|1661.59|1671.35|1655.35|265
1641478500000|2022-01-06 14:15:00|1674|1658|1669.47|1653.47|1675.1|1659.1|1668.6|1652.6|227
1641478800000|2022-01-06 14:20:00|1669.51|1653.51|1670.91|1654.91|1676.85|1660.85|1669.42|1653.42|147
1641479100000|2022-01-06 14:25:00|1670.96|1654.96|1662.6|1646.6|1673.5|1657.5|1662.24|1646.24|208
1641479400000|2022-01-06 14:30:00|1662.63|1646.63|1679.41|1663.41|1681.1|1665.1|1662.63|1646.63|266
1641479700000|2022-01-06 14:35:00|1679.5|1663.5|1689|1673|1691.63|1675.63|1679.41|1663.41|278
1641480000000|2022-01-06 14:40:00|1688.98|1672.98|1684.92|1668.92|1689.29|1673.29|1680.9|1664.9|250
1641480300000|2022-01-06 14:45:00|1685|1669|1671.5|1655.5|1685.85|1669.85|1671.44|1655.44|252
1641480600000|2022-01-06 14:50:00|1671.88|1655.88|1669.45|1653.45|1680.9|1664.9|1668.5|1652.5|298
1641480900000|2022-01-06 14:55:00|1669.85|1653.85|1666|1650|1673.5|1657.5|1664.65|1648.65|217
1641481200000|2022-01-06 15:00:00|1665.8|1649.8|1659|1643|1670.82|1654.82|1655.5|1639.5|316
1641481500000|2022-01-06 15:05:00|1659.3|1643.3|1659.5|1643.5|1662.9|1646.9|1653.41|1637.41|342
1641481800000|2022-01-06 15:10:00|1659.9|1643.9|1659.5|1643.5|1663.74|1647.74|1650.19|1634.19|330
1641482100000|2022-01-06 15:15:00|1659.2|1643.2|1666.46|1650.46|1676|1660|1659.2|1643.2|288
1641482400000|2022-01-06 15:20:00|1666.6|1650.6|1676.92|1660.92|1677.42|1661.42|1666.21|1650.21|257
1641482700000|2022-01-06 15:25:00|1676.96|1660.96|1671.58|1655.58|1679.5|1663.5|1669.9|1653.9|250
1641483000000|2022-01-06 15:30:00|1671.5|1655.5|1681.05|1665.05|1682.55|1666.55|1671.5|1655.5|187
1641483300000|2022-01-06 15:35:00|1680.75|1664.75|1679|1663|1683.5|1667.5|1677.5|1661.5|171
1641483600000|2022-01-06 15:40:00|1679.05|1663.05|1672|1656|1680|1664|1669.83|1653.83|232
1641483900000|2022-01-06 15:45:00|1672.9|1656.9|1679.7|1663.7|1679.89|1663.89|1672.62|1656.62|219
1641484200000|2022-01-06 15:50:00|1679.5|1663.5|1679|1663|1679.6|1663.6|1674.85|1658.85|241
1641484500000|2022-01-06 15:55:00|1678.9|1662.9|1677.5|1661.5|1685.8|1669.8|1677.5|1661.5|169
1641484800000|2022-01-06 16:00:00|1677.84|1661.84|1678.4|1662.4|1681.17|1665.17|1672|1656|207
1641485100000|2022-01-06 16:05:00|1678.5|1662.5|1679.04|1663.04|1679.84|1663.84|1675|1659|200
1641485400000|2022-01-06 16:10:00|1679.15|1663.15|1685.28|1669.28|1688.04|1672.04|1679|1663|212
1641485700000|2022-01-06 16:15:00|1685.5|1669.5|1690.56|1674.56|1695.5|1679.5|1684.36|1668.36|324
1641486000000|2022-01-06 16:20:00|1689.98|1673.98|1681|1665|1690|1674|1680|1664|204
1641486300000|2022-01-06 16:25:00|1680.6|1664.6|1675.24|1659.24|1681|1665|1674.74|1658.74|173
1641486600000|2022-01-06 16:30:00|1675.12|1659.12|1670|1654|1677.5|1661.5|1664.5|1648.5|289
1641486900000|2022-01-06 16:35:00|1670.15|1654.15|1676.05|1660.05|1678.5|1662.5|1670|1654|193
1641487200000|2022-01-06 16:40:00|1676.2|1660.2|1679.48|1663.48|1683.51|1667.51|1674.1|1658.1|173
1641487500000|2022-01-06 16:45:00|1679.56|1663.56|1681.12|1665.12|1681.12|1665.12|1674|1658|159
1641487800000|2022-01-06 16:50:00|1681.02|1665.02|1679|1663|1683.25|1667.25|1677.43|1661.43|144
1641488100000|2022-01-06 16:55:00|1679.09|1663.09|1680|1664|1684.77|1668.77|1679|1663|108
1641488400000|2022-01-06 17:00:00|1680.5|1664.5|1684|1668|1687|1671|1679.9|1663.9|167
1641488700000|2022-01-06 17:05:00|1683.92|1667.92|1692.5|1676.5|1693|1677|1683|1667|165
1641489000000|2022-01-06 17:10:00|1692.73|1676.73|1681|1665|1692.85|1676.85|1681|1665|170
1641489300000|2022-01-06 17:15:00|1680.8|1664.8|1682.75|1666.75|1685.15|1669.15|1678.25|1662.25|130
1641489600000|2022-01-06 17:20:00|1682.67|1666.67|1692.16|1676.16|1692.5|1676.5|1682.67|1666.67|193
1641489900000|2022-01-06 17:25:00|1692.15|1676.15|1696.67|1680.67|1698.7|1682.7|1692.1|1676.1|199
1641490200000|2022-01-06 17:30:00|1696.88|1680.88|1691.94|1675.94|1697.63|1681.63|1689.55|1673.55|209
1641490500000|2022-01-06 17:35:00|1691.95|1675.95|1693.65|1677.65|1695|1679|1689.22|1673.22|174
1641490800000|2022-01-06 17:40:00|1693.99|1677.99|1699.6|1683.6|1701.5|1685.5|1693.99|1677.99|209
1641491100000|2022-01-06 17:45:00|1699.72|1683.72|1698.9|1682.9|1701.5|1685.5|1695.83|1679.83|200
1641491400000|2022-01-06 17:50:00|1698.65|1682.65|1696|1680|1698.75|1682.75|1693.22|1677.22|148
1641491700000|2022-01-06 17:55:00|1695.98|1679.98|1693.96|1677.96|1699.1|1683.1|1692.9|1676.9|157
1641492000000|2022-01-06 18:00:00|1693.75|1677.75|1698.5|1682.5|1698.89|1682.89|1691.98|1675.98|117
1641492300000|2022-01-06 18:05:00|1699.5|1683.5|1702.06|1686.06|1702.63|1686.63|1695|1679|140
1641492600000|2022-01-06 18:10:00|1701.91|1685.91|1703.67|1687.67|1706.5|1690.5|1701.5|1685.5|195
1641492900000|2022-01-06 18:15:00|1704.13|1688.13|1706.45|1690.45|1706.5|1690.5|1701.55|1685.55|183
1641493200000|2022-01-06 18:20:00|1706.5|1690.5|1705.87|1689.87|1708.17|1692.17|1705.35|1689.35|108
1641493500000|2022-01-06 18:25:00|1705.37|1689.37|1704.02|1688.02|1706.5|1690.5|1699.35|1683.35|152
1641493800000|2022-01-06 18:30:00|1704.31|1688.31|1707|1691|1707.84|1691.84|1702.5|1686.5|146
1641494100000|2022-01-06 18:35:00|1706.5|1690.5|1707.5|1691.5|1708.54|1692.54|1704.5|1688.5|125
1641494400000|2022-01-06 18:40:00|1707.6|1691.6|1711.53|1695.53|1711.7|1695.7|1704.89|1688.89|160
1641494700000|2022-01-06 18:45:00|1711.5|1695.5|1716.5|1700.5|1724.32|1708.32|1708.55|1692.55|280
1641495000000|2022-01-06 18:50:00|1715.99|1699.99|1718.08|1702.08|1719.75|1703.75|1712.2|1696.2|191
1641495300000|2022-01-06 18:55:00|1717.99|1701.99|1721|1705|1722.17|1706.17|1717|1701|189
1641495600000|2022-01-06 19:00:00|1720.79|1704.79|1715|1699|1721.63|1705.63|1713|1697|254
1641495900000|2022-01-06 19:05:00|1715.25|1699.25|1716.94|1700.94|1718.05|1702.05|1712.56|1696.56|170
1641496200000|2022-01-06 19:10:00|1716.44|1700.44|1714.25|1698.25|1722.78|1706.78|1714.25|1698.25|237
1641496500000|2022-01-06 19:15:00|1714.19|1698.19|1713.5|1697.5|1714.5|1698.5|1710.5|1694.5|177
1641496800000|2022-01-06 19:20:00|1714|1698|1715|1699|1716.45|1700.45|1711.95|1695.95|143
1641497100000|2022-01-06 19:25:00|1715.15|1699.15|1717.95|1701.95|1721.3|1705.3|1715.1|1699.1|183
1641497400000|2022-01-06 19:30:00|1717.45|1701.45|1716|1700|1721.56|1705.56|1714.5|1698.5|183
1641497700000|2022-01-06 19:35:00|1715.5|1699.5|1719.15|1703.15|1719.99|1703.99|1715.14|1699.14|168
1641498000000|2022-01-06 19:40:00|1719.31|1703.31|1718.5|1702.5|1721.25|1705.25|1717|1701|158
1641498300000|2022-01-06 19:45:00|1718.38|1702.38|1715.63|1699.63|1720.5|1704.5|1715.35|1699.35|166
1641498600000|2022-01-06 19:50:00|1715.5|1699.5|1718.5|1702.5|1718.79|1702.79|1715.16|1699.16|98
1641498900000|2022-01-06 19:55:00|1718.35|1702.35|1713.29|1697.29|1720.62|1704.62|1713.29|1697.29|92
1641499200000|2022-01-06 20:00:00|1713|1697|1721.17|1705.17|1722.27|1706.27|1713|1697|158
1641499500000|2022-01-06 20:05:00|1721.23|1705.23|1722.5|1706.5|1725.5|1709.5|1721.23|1705.23|110
1641499800000|2022-01-06 20:10:00|1722.63|1706.63|1716.56|1700.56|1722.63|1706.63|1715.75|1699.75|127
1641500100000|2022-01-06 20:15:00|1716.15|1700.15|1703.94|1687.94|1716.15|1700.15|1702|1686|182
1641500400000|2022-01-06 20:20:00|1704.44|1688.44|1711.94|1695.94|1712.16|1696.16|1704.44|1688.44|168
1641500700000|2022-01-06 20:25:00|1712|1696|1716.06|1700.06|1717.5|1701.5|1710.89|1694.89|137
1641501000000|2022-01-06 20:30:00|1716.45|1700.45|1711.17|1695.17|1716.9|1700.9|1709|1693|127
1641501300000|2022-01-06 20:35:00|1710.92|1694.92|1709.86|1693.86|1714.45|1698.45|1709.29|1693.29|122
1641501600000|2022-01-06 20:40:00|1710.1|1694.1|1713.12|1697.12|1714.07|1698.07|1705.5|1689.5|178
1641501900000|2022-01-06 20:45:00|1713.5|1697.5|1716.85|1700.85|1717.62|1701.62|1712.6|1696.6|147
1641502200000|2022-01-06 20:50:00|1716.5|1700.5|1715.25|1699.25|1717.9|1701.9|1714.5|1698.5|126
1641502500000|2022-01-06 20:55:00|1715|1699|1714.77|1698.77|1717|1701|1709.6|1693.6|210
1641502800000|2022-01-06 21:00:00|1715|1699|1712.3|1696.3|1715.65|1699.65|1711.65|1695.65|162
1641503100000|2022-01-06 21:05:00|1712.25|1696.25|1707.5|1691.5|1715.71|1699.71|1705.68|1689.68|152
1641503400000|2022-01-06 21:10:00|1707.74|1691.74|1710.12|1694.12|1714.45|1698.45|1707.74|1691.74|123
1641503700000|2022-01-06 21:15:00|1710.3|1694.3|1712.96|1696.96|1714.4|1698.4|1707.79|1691.79|100
1641504000000|2022-01-06 21:20:00|1712.98|1696.98|1712.5|1696.5|1714.81|1698.81|1711.5|1695.5|75
1641504300000|2022-01-06 21:25:00|1712.63|1696.63|1711.03|1695.03|1713|1697|1705.82|1689.82|147
1641504600000|2022-01-06 21:30:00|1711|1695|1709.5|1693.5|1714.5|1698.5|1708.99|1692.99|123
1641504900000|2022-01-06 21:35:00|1709.79|1693.79|1713.5|1697.5|1713.5|1697.5|1708.55|1692.55|74
1641505200000|2022-01-06 21:40:00|1713.8|1697.8|1708.5|1692.5|1713.92|1697.92|1708.5|1692.5|104
1641505500000|2022-01-06 21:45:00|1708.43|1692.43|1711|1695|1711.45|1695.45|1707.41|1691.41|73
1641505800000|2022-01-06 21:50:00|1711.5|1695.5|1711|1695|1711.5|1695.5|1709.06|1693.06|99
1641506100000|2022-01-06 21:55:00|1710.5|1694.5|1710.03|1694.03|1711.3|1695.3|1708.5|1692.5|66
1641506400000|2022-01-06 22:00:00|1710.18|1694.18|1711.16|1695.16|1712.54|1696.54|1708.5|1692.5|137
1641506700000|2022-01-06 22:05:00|1711.18|1695.18|1713.6|1697.6|1714.37|1698.37|1711.18|1695.18|103
1641507000000|2022-01-06 22:10:00|1713.5|1697.5|1707.72|1691.72|1713.9|1697.9|1707.72|1691.72|65
1641507300000|2022-01-06 22:15:00|1707.67|1691.67|1708|1692|1710.5|1694.5|1705.5|1689.5|83
1641507600000|2022-01-06 22:20:00|1708.08|1692.08|1715.41|1699.41|1716.06|1700.06|1708|1692|140
1641507900000|2022-01-06 22:25:00|1715.39|1699.39|1712.88|1696.88|1715.43|1699.43|1711.55|1695.55|72
1641508200000|2022-01-06 22:30:00|1713.36|1697.36|1715.76|1699.76|1716.08|1700.08|1712.68|1696.68|40
1641508500000|2022-01-06 22:35:00|1715.7|1699.7|1719.45|1703.45|1719.51|1703.51|1715.65|1699.65|44
1641508800000|2022-01-06 22:40:00|1719.35|1703.35|1713.94|1697.94|1719.4|1703.4|1713.94|1697.94|86
1641509100000|2022-01-06 22:45:00|1714.04|1698.04|1714.19|1698.19|1716.5|1700.5|1713.8|1697.8|53
1641509400000|2022-01-06 22:50:00|1713.99|1697.99|1717.19|1701.19|1717.36|1701.36|1713.99|1697.99|44
1641509700000|2022-01-06 22:55:00|1717.5|1701.5|1719.3|1703.3|1720.25|1704.25|1717.5|1701.5|35
1641510000000|2022-01-06 23:00:00|1719.41|1703.41|1716.5|1700.5|1720.45|1704.45|1715.5|1699.5|88
1641510300000|2022-01-06 23:05:00|1717|1701|1720.45|1704.45|1721.63|1705.63|1717|1701|95
1641510600000|2022-01-06 23:10:00|1720.55|1704.55|1718.09|1702.09|1720.55|1704.55|1713.85|1697.85|109
1641510900000|2022-01-06 23:15:00|1718|1702|1711.14|1695.14|1718.8|1702.8|1711.14|1695.14|108
1641511200000|2022-01-06 23:20:00|1711.3|1695.3|1709.51|1693.51|1713.51|1697.51|1708.79|1692.79|129
1641511500000|2022-01-06 23:25:00|1709.41|1693.41|1715.43|1699.43|1715.52|1699.52|1709.26|1693.26|84
1641511800000|2022-01-06 23:30:00|1715.38|1699.38|1713|1697|1715.98|1699.98|1709.65|1693.65|127
1641512100000|2022-01-06 23:35:00|1713.01|1697.01|1721.62|1705.62|1721.69|1705.69|1712.5|1696.5|130
1641512400000|2022-01-06 23:40:00|1721.9|1705.9|1727.32|1711.32|1727.32|1711.32|1719.35|1703.35|113
1641512700000|2022-01-06 23:45:00|1728.29|1712.29|1716.64|1700.64|1733.5|1717.5|1716.56|1700.56|257
1641513000000|2022-01-06 23:50:00|1716.65|1700.65|1715|1699|1717.68|1701.68|1712.09|1696.09|148
1641513300000|2022-01-06 23:55:00|1715.06|1699.06|1714.5|1698.5|1722|1706|1714.5|1698.5|122
1641513600000|2022-01-07 00:00:00|1714|1698|1715.87|1699.87|1723|1707|1714|1698|203
1641513900000|2022-01-07 00:05:00|1715.5|1699.5|1705.79|1689.79|1717.87|1701.87|1705.55|1689.55|170
1641514200000|2022-01-07 00:10:00|1705.89|1689.89|1700.26|1684.26|1708.5|1692.5|1698|1682|165
1641514500000|2022-01-07 00:15:00|1700.55|1684.55|1697.45|1681.45|1707.56|1691.56|1697.45|1681.45|165
1641514800000|2022-01-07 00:20:00|1697.49|1681.49|1701.98|1685.98|1706|1690|1695.25|1679.25|184
1641515100000|2022-01-07 00:25:00|1702|1686|1702.5|1686.5|1704.2|1688.2|1699.31|1683.31|132
1641515400000|2022-01-07 00:30:00|1702.05|1686.05|1687.29|1671.29|1706|1690|1687.24|1671.24|256
1641515700000|2022-01-07 00:35:00|1686.79|1670.79|1685.05|1669.05|1691.6|1675.6|1683.5|1667.5|222
1641516000000|2022-01-07 00:40:00|1684.85|1668.85|1680.09|1664.09|1688|1672|1675.19|1659.19|248
1641516300000|2022-01-07 00:45:00|1679.75|1663.75|1687.5|1671.5|1690.35|1674.35|1679|1663|208
1641516600000|2022-01-07 00:50:00|1686.5|1670.5|1688.5|1672.5|1690.66|1674.66|1685|1669|160
1641516900000|2022-01-07 00:55:00|1688.85|1672.85|1687|1671|1690.09|1674.09|1684.15|1668.15|148
1641517200000|2022-01-07 01:00:00|1686.33|1670.33|1693.12|1677.12|1695.1|1679.1|1685.55|1669.55|218
1641517500000|2022-01-07 01:05:00|1693|1677|1695|1679|1697.58|1681.58|1691.91|1675.91|159
1641517800000|2022-01-07 01:10:00|1695.45|1679.45|1693.9|1677.9|1698.5|1682.5|1688.25|1672.25|204
1641518100000|2022-01-07 01:15:00|1694.4|1678.4|1685.5|1669.5|1694.4|1678.4|1684.25|1668.25|162
1641518400000|2022-01-07 01:20:00|1685.32|1669.32|1680.5|1664.5|1686.5|1670.5|1677.5|1661.5|124
1641518700000|2022-01-07 01:25:00|1680.37|1664.37|1690.5|1674.5|1693.13|1677.13|1679.75|1663.75|165
1641519000000|2022-01-07 01:30:00|1689.92|1673.92|1694.22|1678.22|1698.75|1682.75|1689.22|1673.22|189
1641519300000|2022-01-07 01:35:00|1694.13|1678.13|1690|1674|1694.13|1678.13|1688|1672|194
1641519600000|2022-01-07 01:40:00|1689.59|1673.59|1689.7|1673.7|1694.5|1678.5|1688.39|1672.39|170
1641519900000|2022-01-07 01:45:00|1690|1674|1694.29|1678.29|1697.5|1681.5|1690|1674|127
1641520200000|2022-01-07 01:50:00|1693.94|1677.94|1694|1678|1698.57|1682.57|1693.38|1677.38|153
1641520500000|2022-01-07 01:55:00|1694.15|1678.15|1693.25|1677.25|1695.9|1679.9|1693.25|1677.25|148
1641520800000|2022-01-07 02:00:00|1693.5|1677.5|1693.5|1677.5|1694|1678|1688.6|1672.6|121
1641521100000|2022-01-07 02:05:00|1693.1|1677.1|1681.25|1665.25|1693.5|1677.5|1680.75|1664.75|180
1641521400000|2022-01-07 02:10:00|1681.19|1665.19|1679.5|1663.5|1684|1668|1678.57|1662.57|136
1641521700000|2022-01-07 02:15:00|1679.92|1663.92|1685.62|1669.62|1687.5|1671.5|1679.7|1663.7|111
1641522000000|2022-01-07 02:20:00|1685.69|1669.69|1683|1667|1690.09|1674.09|1683|1667|107
1641522300000|2022-01-07 02:25:00|1683.09|1667.09|1685.25|1669.25|1687|1671|1682.94|1666.94|83
1641522600000|2022-01-07 02:30:00|1685|1669|1676.5|1660.5|1688.5|1672.5|1676.5|1660.5|124
1641522900000|2022-01-07 02:35:00|1676.59|1660.59|1673|1657|1677.5|1661.5|1672.22|1656.22|158
1641523200000|2022-01-07 02:40:00|1673.08|1657.08|1674.15|1658.15|1677|1661|1671.5|1655.5|170
1641523500000|2022-01-07 02:45:00|1674.09|1658.09|1673.85|1657.85|1675.65|1659.65|1670.25|1654.25|110
1641523800000|2022-01-07 02:50:00|1673.64|1657.64|1674.55|1658.55|1677.05|1661.05|1672|1656|106
1641524100000|2022-01-07 02:55:00|1674.14|1658.14|1668.7|1652.7|1674.14|1658.14|1666.2|1650.2|162
1641524400000|2022-01-07 03:00:00|1668.95|1652.95|1667|1651|1671.75|1655.75|1664.9|1648.9|203
1641524700000|2022-01-07 03:05:00|1666.92|1650.92|1669|1653|1669.2|1653.2|1661.5|1645.5|216
1641525000000|2022-01-07 03:10:00|1668.9|1652.9|1661|1645|1675|1659|1660.6|1644.6|244
1641525300000|2022-01-07 03:15:00|1660.97|1644.97|1663.5|1647.5|1663.5|1647.5|1653.6|1637.6|190
1641525600000|2022-01-07 03:20:00|1663.19|1647.19|1635|1619|1665|1649|1633.59|1617.59|374
1641525900000|2022-01-07 03:25:00|1634.85|1618.85|1633.85|1617.85|1638.04|1622.04|1625.3|1609.3|419
1641526200000|2022-01-07 03:30:00|1634.04|1618.04|1621.5|1605.5|1636.5|1620.5|1607.17|1591.17|622
1641526500000|2022-01-07 03:35:00|1621.61|1605.61|1617.5|1601.5|1624.2|1608.2|1610.7|1594.7|566
1641526800000|2022-01-07 03:40:00|1617.02|1601.02|1603.84|1587.84|1617.02|1601.02|1589.5|1573.5|595
1641527100000|2022-01-07 03:45:00|1603.93|1587.93|1602.5|1586.5|1611|1595|1580.5|1564.5|605
1641527400000|2022-01-07 03:50:00|1602|1586|1602.15|1586.15|1605.5|1589.5|1595.5|1579.5|401
1641527700000|2022-01-07 03:55:00|1602.5|1586.5|1596|1580|1604.3|1588.3|1591.37|1575.37|393
1641528000000|2022-01-07 04:00:00|1595.5|1579.5|1590.25|1574.25|1601.62|1585.62|1588.52|1572.52|428
1641528300000|2022-01-07 04:05:00|1589.75|1573.75|1593.04|1577.04|1595.61|1579.61|1579.9|1563.9|424
1641528600000|2022-01-07 04:10:00|1592.7|1576.7|1585.48|1569.48|1594.77|1578.77|1584.21|1568.21|414
1641528900000|2022-01-07 04:15:00|1585.46|1569.46|1556.59|1540.59|1585.46|1569.46|1551.51|1535.51|535
1641529200000|2022-01-07 04:20:00|1557.5|1541.5|1562|1546|1571.61|1555.61|1551.5|1535.5|609
1641529500000|2022-01-07 04:25:00|1562.1|1546.1|1564|1548|1570.14|1554.14|1559.9|1543.9|426
1641529800000|2022-01-07 04:30:00|1563.79|1547.79|1547|1531|1565|1549|1543.4|1527.4|551
1641530100000|2022-01-07 04:35:00|1546.6|1530.6|1556.8|1540.8|1558.15|1542.15|1532.41|1516.41|601
1641530400000|2022-01-07 04:40:00|1557|1541|1560.04|1544.04|1563.1|1547.1|1551.64|1535.64|468
1641530700000|2022-01-07 04:45:00|1559.85|1543.85|1579.4|1563.4|1579.5|1563.5|1559.85|1543.85|379
1641531000000|2022-01-07 04:50:00|1579.5|1563.5|1581|1565|1586.2|1570.2|1577.87|1561.87|441
1641531300000|2022-01-07 04:55:00|1581.12|1565.12|1588.2|1572.2|1588.5|1572.5|1577.05|1561.05|361
1641531600000|2022-01-07 05:00:00|1588.28|1572.28|1586|1570|1592.4|1576.4|1581.5|1565.5|289
1641531900000|2022-01-07 05:05:00|1585.94|1569.94|1584.41|1568.41|1587.88|1571.88|1580.9|1564.9|270
1641532200000|2022-01-07 05:10:00|1583.75|1567.75|1587.1|1571.1|1587.25|1571.25|1578.5|1562.5|292
1641532500000|2022-01-07 05:15:00|1587.5|1571.5|1596.53|1580.53|1596.55|1580.55|1586.84|1570.84|276
1641532800000|2022-01-07 05:20:00|1596.4|1580.4|1596.24|1580.24|1597.5|1581.5|1593.5|1577.5|230
1641533100000|2022-01-07 05:25:00|1596.5|1580.5|1588.91|1572.91|1596.5|1580.5|1587|1571|271
1641533400000|2022-01-07 05:30:00|1589.41|1573.41|1598.15|1582.15|1598.15|1582.15|1589.41|1573.41|259
1641533700000|2022-01-07 05:35:00|1597.78|1581.78|1592|1576|1599.6|1583.6|1591.65|1575.65|249
1641534000000|2022-01-07 05:40:00|1591.7|1575.7|1590.5|1574.5|1593|1577|1585.5|1569.5|218
1641534300000|2022-01-07 05:45:00|1590.45|1574.45|1588.6|1572.6|1592|1576|1586.2|1570.2|169
1641534600000|2022-01-07 05:50:00|1588.75|1572.75|1585.82|1569.82|1592.15|1576.15|1582.81|1566.81|179
1641534900000|2022-01-07 05:55:00|1585.81|1569.81|1595|1579|1596.55|1580.55|1584|1568|235
1641535200000|2022-01-07 06:00:00|1595.11|1579.11|1589.22|1573.22|1595.5|1579.5|1588.8|1572.8|187
1641535500000|2022-01-07 06:05:00|1588.97|1572.97|1583.5|1567.5|1591|1575|1581.84|1565.84|211
1641535800000|2022-01-07 06:10:00|1583|1567|1576.8|1560.8|1583|1567|1573.16|1557.16|216
1641536100000|2022-01-07 06:15:00|1576.51|1560.51|1572.65|1556.65|1577|1561|1568.48|1552.48|306
1641536400000|2022-01-07 06:20:00|1572.62|1556.62|1574.74|1558.74|1578.81|1562.81|1567.5|1551.5|195
1641536700000|2022-01-07 06:25:00|1574.95|1558.95|1569.85|1553.85|1577.5|1561.5|1568.56|1552.56|177
1641537000000|2022-01-07 06:30:00|1569.97|1553.97|1576.53|1560.53|1577.7|1561.7|1567.05|1551.05|193
1641537300000|2022-01-07 06:35:00|1576|1560|1562|1546|1576.1|1560.1|1560.94|1544.94|216
1641537600000|2022-01-07 06:40:00|1561.95|1545.95|1552.41|1536.41|1565|1549|1546|1530|363
1641537900000|2022-01-07 06:45:00|1552.7|1536.7|1546.6|1530.6|1553.5|1537.5|1544.21|1528.21|294
1641538200000|2022-01-07 06:50:00|1546.8|1530.8|1544.87|1528.87|1549.45|1533.45|1544.5|1528.5|259
1641538500000|2022-01-07 06:55:00|1545.05|1529.05|1551.5|1535.5|1554|1538|1545.05|1529.05|247
1641538800000|2022-01-07 07:00:00|1551.62|1535.62|1538.32|1522.32|1554.5|1538.5|1538.32|1522.32|291
1641539100000|2022-01-07 07:05:00|1537.9|1521.9|1539.41|1523.41|1544.55|1528.55|1534.68|1518.68|357
1641539400000|2022-01-07 07:10:00|1539.5|1523.5|1538.75|1522.75|1543.87|1527.87|1534.43|1518.43|322
1641539700000|2022-01-07 07:15:00|1538.61|1522.61|1545.82|1529.82|1549.15|1533.15|1537.25|1521.25|255
1641540000000|2022-01-07 07:20:00|1546|1530|1564.5|1548.5|1564.62|1548.62|1546|1530|319
1641540300000|2022-01-07 07:25:00|1564.4|1548.4|1572.97|1556.97|1572.97|1556.97|1562.55|1546.55|266
1641540600000|2022-01-07 07:30:00|1573.33|1557.33|1576.48|1560.48|1577.5|1561.5|1568.94|1552.94|265
1641540900000|2022-01-07 07:35:00|1576.5|1560.5|1574.6|1558.6|1580|1564|1569|1553|221
1641541200000|2022-01-07 07:40:00|1574.7|1558.7|1567.55|1551.55|1575.52|1559.52|1565.15|1549.15|274
1641541500000|2022-01-07 07:45:00|1567.66|1551.66|1575.59|1559.59|1576.27|1560.27|1566.78|1550.78|263
1641541800000|2022-01-07 07:50:00|1575.77|1559.77|1582.5|1566.5|1583|1567|1575.77|1559.77|215
1641542100000|2022-01-07 07:55:00|1582.25|1566.25|1587.09|1571.09|1588.7|1572.7|1581.35|1565.35|250
1641542400000|2022-01-07 08:00:00|1587.05|1571.05|1593.53|1577.53|1594.59|1578.59|1579|1563|413
1641542700000|2022-01-07 08:05:00|1593.52|1577.52|1589.13|1573.13|1594.25|1578.25|1588.5|1572.5|303
1641543000000|2022-01-07 08:10:00|1588.82|1572.82|1593.53|1577.53|1594.03|1578.03|1583.29|1567.29|242
1641543300000|2022-01-07 08:15:00|1593.03|1577.03|1591|1575|1593.53|1577.53|1586.27|1570.27|244
1641543600000|2022-01-07 08:20:00|1590.91|1574.91|1591.74|1575.74|1595|1579|1590.45|1574.45|145
1641543900000|2022-01-07 08:25:00|1591.6|1575.6|1607.03|1591.03|1621.5|1605.5|1589.73|1573.73|601
1641544200000|2022-01-07 08:30:00|1606.91|1590.91|1617.98|1601.98|1619.5|1603.5|1606.81|1590.81|509
1641544500000|2022-01-07 08:35:00|1617.88|1601.88|1620.5|1604.5|1622.67|1606.67|1610.96|1594.96|417
1641544800000|2022-01-07 08:40:00|1620.27|1604.27|1617.42|1601.42|1620.5|1604.5|1611.46|1595.46|351
1641545100000|2022-01-07 08:45:00|1617.48|1601.48|1616|1600|1619|1603|1609.7|1593.7|272
1641545400000|2022-01-07 08:50:00|1615.88|1599.88|1612.32|1596.32|1620.5|1604.5|1612.29|1596.29|212
1641545700000|2022-01-07 08:55:00|1612.29|1596.29|1614|1598|1615.56|1599.56|1610.65|1594.65|224
1641546000000|2022-01-07 09:00:00|1613.7|1597.7|1613.67|1597.67|1615.98|1599.98|1610.67|1594.67|215
1641546300000|2022-01-07 09:05:00|1613.55|1597.55|1617.46|1601.46|1621.25|1605.25|1612.8|1596.8|204
1641546600000|2022-01-07 09:10:00|1617.52|1601.52|1623.55|1607.55|1623.99|1607.99|1616|1600|250
1641546900000|2022-01-07 09:15:00|1623.65|1607.65|1626.1|1610.1|1627.76|1611.76|1617.62|1601.62|243
1641547200000|2022-01-07 09:20:00|1626.17|1610.17|1626|1610|1628.4|1612.4|1621.87|1605.87|196
1641547500000|2022-01-07 09:25:00|1626.5|1610.5|1628.5|1612.5|1632.5|1616.5|1626.5|1610.5|219
1641547800000|2022-01-07 09:30:00|1628.47|1612.47|1631.5|1615.5|1634|1618|1626.65|1610.65|241
1641548100000|2022-01-07 09:35:00|1631.8|1615.8|1636.61|1620.61|1638.06|1622.06|1630.1|1614.1|255
1641548400000|2022-01-07 09:40:00|1637|1621|1632|1616|1637.25|1621.25|1631.65|1615.65|228
1641548700000|2022-01-07 09:45:00|1631.85|1615.85|1633|1617|1634.25|1618.25|1629.96|1613.96|143
1641549000000|2022-01-07 09:50:00|1633.13|1617.13|1630.55|1614.55|1634.27|1618.27|1629.65|1613.65|158
1641549300000|2022-01-07 09:55:00|1630|1614|1626.5|1610.5|1632.45|1616.45|1624.13|1608.13|152
1641549600000|2022-01-07 10:00:00|1626.9|1610.9|1627.73|1611.73|1628.9|1612.9|1623.55|1607.55|219
1641549900000|2022-01-07 10:05:00|1627.62|1611.62|1632|1616|1632|1616|1625.5|1609.5|131
1641550200000|2022-01-07 10:10:00|1631.75|1615.75|1628.02|1612.02|1635.5|1619.5|1627.92|1611.92|125
1641550500000|2022-01-07 10:15:00|1628.42|1612.42|1627.4|1611.4|1628.61|1612.61|1623.5|1607.5|161
1641550800000|2022-01-07 10:20:00|1627|1611|1620.5|1604.5|1627|1611|1618.14|1602.14|156
1641551100000|2022-01-07 10:25:00|1620.8|1604.8|1619.58|1603.58|1624.19|1608.19|1619.58|1603.58|184
1641551400000|2022-01-07 10:30:00|1619.68|1603.68|1620.5|1604.5|1622.5|1606.5|1616.19|1600.19|172
1641551700000|2022-01-07 10:35:00|1620.45|1604.45|1618|1602|1621.5|1605.5|1615.5|1599.5|152
1641552000000|2022-01-07 10:40:00|1617.84|1601.84|1617|1601|1620.5|1604.5|1615.5|1599.5|158
1641552300000|2022-01-07 10:45:00|1616.86|1600.86|1615.92|1599.92|1618.3|1602.3|1613.95|1597.95|136
1641552600000|2022-01-07 10:50:00|1616|1600|1608.31|1592.31|1616.65|1600.65|1607.96|1591.96|122
1641552900000|2022-01-07 10:55:00|1608.22|1592.22|1602.5|1586.5|1612|1596|1602.46|1586.46|188
1641553200000|2022-01-07 11:00:00|1602.51|1586.51|1606|1590|1611|1595|1602.43|1586.43|252
1641553500000|2022-01-07 11:05:00|1606.29|1590.29|1613|1597|1614.6|1598.6|1606.28|1590.28|176
1641553800000|2022-01-07 11:10:00|1613.12|1597.12|1610.1|1594.1|1615.4|1599.4|1606.17|1590.17|176
1641554100000|2022-01-07 11:15:00|1609.99|1593.99|1610.69|1594.69|1614.24|1598.24|1606.57|1590.57|182
1641554400000|2022-01-07 11:20:00|1610.1|1594.1|1609.94|1593.94|1613.5|1597.5|1608|1592|186
1641554700000|2022-01-07 11:25:00|1610|1594|1606.6|1590.6|1610.67|1594.67|1605.67|1589.67|164
1641555000000|2022-01-07 11:30:00|1606.81|1590.81|1604.68|1588.68|1606.81|1590.81|1600.5|1584.5|137
1641555300000|2022-01-07 11:35:00|1604.63|1588.63|1604.78|1588.78|1606.5|1590.5|1600.87|1584.87|161
1641555600000|2022-01-07 11:40:00|1604|1588|1606.65|1590.65|1607.5|1591.5|1600.62|1584.62|113
1641555900000|2022-01-07 11:45:00|1606.89|1590.89|1610.9|1594.9|1613.35|1597.35|1606.8|1590.8|124
1641556200000|2022-01-07 11:50:00|1610.88|1594.88|1607.49|1591.49|1611.35|1595.35|1605.6|1589.6|136
1641556500000|2022-01-07 11:55:00|1607.47|1591.47|1607.15|1591.15|1608|1592|1603.75|1587.75|146
1641556800000|2022-01-07 12:00:00|1607.43|1591.43|1615.93|1599.93|1615.93|1599.93|1607.43|1591.43|240
1641557100000|2022-01-07 12:05:00|1616.43|1600.43|1614.5|1598.5|1616.65|1600.65|1612.63|1596.63|168
1641557400000|2022-01-07 12:10:00|1614.31|1598.31|1616.5|1600.5|1616.7|1600.7|1610.7|1594.7|169
1641557700000|2022-01-07 12:15:00|1617|1601|1617.82|1601.82|1618.7|1602.7|1612.5|1596.5|154
1641558000000|2022-01-07 12:20:00|1617.5|1601.5|1615|1599|1618.5|1602.5|1612.06|1596.06|159
1641558300000|2022-01-07 12:25:00|1614.5|1598.5|1618.37|1602.37|1619.7|1603.7|1612.25|1596.25|149
1641558600000|2022-01-07 12:30:00|1618.7|1602.7|1618.5|1602.5|1622.69|1606.69|1617.8|1601.8|169
1641558900000|2022-01-07 12:35:00|1618.61|1602.61|1619.5|1603.5|1620|1604|1615.17|1599.17|125
1641559200000|2022-01-07 12:40:00|1619.6|1603.6|1615.94|1599.94|1620|1604|1614.65|1598.65|170
1641559500000|2022-01-07 12:45:00|1615.6|1599.6|1612.38|1596.38|1617.5|1601.5|1611.94|1595.94|137
1641559800000|2022-01-07 12:50:00|1612.25|1596.25|1606.41|1590.41|1612.92|1596.92|1606.41|1590.41|126
1641560100000|2022-01-07 12:55:00|1606.5|1590.5|1609.26|1593.26|1611.94|1595.94|1606.41|1590.41|117
1641560400000|2022-01-07 13:00:00|1609.5|1593.5|1608.6|1592.6|1615|1599|1608.35|1592.35|168
1641560700000|2022-01-07 13:05:00|1608.61|1592.61|1603.42|1587.42|1610.2|1594.2|1600.74|1584.74|225
1641561000000|2022-01-07 13:10:00|1602.97|1586.97|1599.47|1583.47|1604|1588|1596.38|1580.38|303
1641561300000|2022-01-07 13:15:00|1599.5|1583.5|1600.88|1584.88|1604.62|1588.62|1596.6|1580.6|285
1641561600000|2022-01-07 13:20:00|1600.98|1584.98|1604.27|1588.27|1604.59|1588.59|1599.53|1583.53|185
1641561900000|2022-01-07 13:25:00|1603.97|1587.97|1604.65|1588.65|1605.44|1589.44|1601.22|1585.22|174
1641562200000|2022-01-07 13:30:00|1605.25|1589.25|1617.57|1601.57|1623|1607|1605.25|1589.25|478
1641562500000|2022-01-07 13:35:00|1617.54|1601.54|1587.19|1571.19|1619|1603|1585|1569|565
1641562800000|2022-01-07 13:40:00|1588|1572|1568|1552|1589.55|1573.55|1559.52|1543.52|714
1641563100000|2022-01-07 13:45:00|1568.5|1552.5|1580.83|1564.83|1586.1|1570.1|1562.12|1546.12|551
1641563400000|2022-01-07 13:50:00|1580.33|1564.33|1578.51|1562.51|1586.5|1570.5|1578|1562|444
1641563700000|2022-01-07 13:55:00|1578.52|1562.52|1582|1566|1584.15|1568.15|1575|1559|388
1641564000000|2022-01-07 14:00:00|1582.26|1566.26|1583.45|1567.45|1585.75|1569.75|1576.5|1560.5|388
1641564300000|2022-01-07 14:05:00|1583.58|1567.58|1596.03|1580.03|1596.53|1580.53|1583.58|1567.58|233
1641564600000|2022-01-07 14:10:00|1596.22|1580.22|1597.63|1581.63|1598.53|1582.53|1592.65|1576.65|268
1641564900000|2022-01-07 14:15:00|1597.62|1581.62|1600.51|1584.51|1600.67|1584.67|1594.8|1578.8|307
1641565200000|2022-01-07 14:20:00|1600.4|1584.4|1596.82|1580.82|1601.77|1585.77|1594.65|1578.65|260
1641565500000|2022-01-07 14:25:00|1597|1581|1597.95|1581.95|1600.93|1584.93|1596.8|1580.8|173
1641565800000|2022-01-07 14:30:00|1597.98|1581.98|1587.3|1571.3|1601.81|1585.81|1587.02|1571.02|396
1641566100000|2022-01-07 14:35:00|1587.41|1571.41|1589|1573|1590.9|1574.9|1583.5|1567.5|334
1641566400000|2022-01-07 14:40:00|1589.19|1573.19|1599.25|1583.25|1599.5|1583.5|1586.68|1570.68|349
1641566700000|2022-01-07 14:45:00|1598.56|1582.56|1598.77|1582.77|1602|1586|1595.8|1579.8|380
1641567000000|2022-01-07 14:50:00|1598.93|1582.93|1597.72|1581.72|1599.8|1583.8|1591.96|1575.96|242
1641567300000|2022-01-07 14:55:00|1597.71|1581.71|1596.94|1580.94|1605.75|1589.75|1595.65|1579.65|223
1641567600000|2022-01-07 15:00:00|1597.17|1581.17|1589.24|1573.24|1598.5|1582.5|1589.24|1573.24|282
1641567900000|2022-01-07 15:05:00|1589.23|1573.23|1583.21|1567.21|1590|1574|1582.68|1566.68|379
1641568200000|2022-01-07 15:10:00|1583.12|1567.12|1583.45|1567.45|1591.06|1575.06|1582.81|1566.81|278
1641568500000|2022-01-07 15:15:00|1583.87|1567.87|1584.5|1568.5|1584.85|1568.85|1579.34|1563.34|284
1641568800000|2022-01-07 15:20:00|1584.4|1568.4|1588.5|1572.5|1592.05|1576.05|1580.5|1564.5|271
1641569100000|2022-01-07 15:25:00|1588.42|1572.42|1593.83|1577.83|1595.4|1579.4|1588.22|1572.22|270
1641569400000|2022-01-07 15:30:00|1593.57|1577.57|1593.16|1577.16|1597.05|1581.05|1592.1|1576.1|224
1641569700000|2022-01-07 15:35:00|1593|1577|1577.86|1561.86|1595.76|1579.76|1576.95|1560.95|326
1641570000000|2022-01-07 15:40:00|1577.85|1561.85|1569.32|1553.32|1583|1567|1567.28|1551.28|473
1641570300000|2022-01-07 15:45:00|1568.8|1552.8|1567.63|1551.63|1573.81|1557.81|1564.15|1548.15|475
1641570600000|2022-01-07 15:50:00|1566.94|1550.94|1569.5|1553.5|1574.25|1558.25|1545.5|1529.5|630
1641570900000|2022-01-07 15:55:00|1569.25|1553.25|1576.32|1560.32|1578.5|1562.5|1565|1549|605
1641571200000|2022-01-07 16:00:00|1576.5|1560.5|1586|1570|1588.33|1572.33|1575.6|1559.6|523
1641571500000|2022-01-07 16:05:00|1585.5|1569.5|1576.6|1560.6|1586.15|1570.15|1576.1|1560.1|440
1641571800000|2022-01-07 16:10:00|1576.75|1560.75|1568.1|1552.1|1577|1561|1564|1548|485
1641572100000|2022-01-07 16:15:00|1568.53|1552.53|1558.02|1542.02|1573.3|1557.3|1556.05|1540.05|415
1641572400000|2022-01-07 16:20:00|1558.52|1542.52|1566.66|1550.66|1568|1552|1555.18|1539.18|362
1641572700000|2022-01-07 16:25:00|1566.45|1550.45|1595.81|1579.81|1597|1581|1564.5|1548.5|539
1641573000000|2022-01-07 16:30:00|1595.93|1579.93|1601.64|1585.64|1602.65|1586.65|1592.04|1576.04|410
1641573300000|2022-01-07 16:35:00|1601.43|1585.43|1596.73|1580.73|1603.59|1587.59|1593.8|1577.8|334
1641573600000|2022-01-07 16:40:00|1596.8|1580.8|1604.23|1588.23|1606.13|1590.13|1596.8|1580.8|290
1641573900000|2022-01-07 16:45:00|1604.13|1588.13|1609.2|1593.2|1610.1|1594.1|1597.9|1581.9|320
1641574200000|2022-01-07 16:50:00|1609.42|1593.42|1613.3|1597.3|1613.3|1597.3|1605.85|1589.85|321
1641574500000|2022-01-07 16:55:00|1613|1597|1615.79|1599.79|1620.5|1604.5|1609.56|1593.56|411
1641574800000|2022-01-07 17:00:00|1615.5|1599.5|1610.56|1594.56|1616|1600|1609|1593|329
1641575100000|2022-01-07 17:05:00|1610.7|1594.7|1612|1596|1613|1597|1608.58|1592.58|282
1641575400000|2022-01-07 17:10:00|1611.74|1595.74|1612.5|1596.5|1616.72|1600.72|1609.5|1593.5|243
1641575700000|2022-01-07 17:15:00|1612.6|1596.6|1615|1599|1620.16|1604.16|1612.6|1596.6|227
1641576000000|2022-01-07 17:20:00|1614.85|1598.85|1606.55|1590.55|1615|1599|1606.34|1590.34|201
1641576300000|2022-01-07 17:25:00|1606.76|1590.76|1610|1594|1610.5|1594.5|1602.5|1586.5|236
1641576600000|2022-01-07 17:30:00|1609.63|1593.63|1598.12|1582.12|1609.63|1593.63|1598.12|1582.12|235
1641576900000|2022-01-07 17:35:00|1597.65|1581.65|1598.09|1582.09|1600.7|1584.7|1595.05|1579.05|210
1641577200000|2022-01-07 17:40:00|1598.5|1582.5|1598.75|1582.75|1600.13|1584.13|1595.18|1579.18|164
1641577500000|2022-01-07 17:45:00|1598.55|1582.55|1600.67|1584.67|1605.56|1589.56|1597.41|1581.41|181
1641577800000|2022-01-07 17:50:00|1600.69|1584.69|1607.1|1591.1|1607.1|1591.1|1599.78|1583.78|121
1641578100000|2022-01-07 17:55:00|1606.7|1590.7|1606.9|1590.9|1607.35|1591.35|1603.5|1587.5|139
1641578400000|2022-01-07 18:00:00|1606.53|1590.53|1609.1|1593.1|1609.8|1593.8|1603.05|1587.05|212
1641578700000|2022-01-07 18:05:00|1609|1593|1600.5|1584.5|1609.06|1593.06|1600|1584|187
1641579000000|2022-01-07 18:10:00|1600.65|1584.65|1601.06|1585.06|1604.78|1588.78|1600.12|1584.12|167
1641579300000|2022-01-07 18:15:00|1600.94|1584.94|1597.45|1581.45|1605.15|1589.15|1597.41|1581.41|146
1641579600000|2022-01-07 18:20:00|1597.41|1581.41|1593.25|1577.25|1598.5|1582.5|1592.78|1576.78|170
1641579900000|2022-01-07 18:25:00|1593.55|1577.55|1589.5|1573.5|1594.35|1578.35|1589.5|1573.5|141
1641580200000|2022-01-07 18:30:00|1589.75|1573.75|1594.7|1578.7|1597.5|1581.5|1589.5|1573.5|209
1641580500000|2022-01-07 18:35:00|1594.65|1578.65|1590.89|1574.89|1597.81|1581.81|1589.5|1573.5|156
1641580800000|2022-01-07 18:40:00|1590.55|1574.55|1588.33|1572.33|1592.5|1576.5|1587.99|1571.99|131
1641581100000|2022-01-07 18:45:00|1587.75|1571.75|1581.95|1565.95|1589.4|1573.4|1581.95|1565.95|178
1641581400000|2022-01-07 18:50:00|1582.18|1566.18|1585.65|1569.65|1587|1571|1580.5|1564.5|195
1641581700000|2022-01-07 18:55:00|1586|1570|1590.5|1574.5|1592.5|1576.5|1585.5|1569.5|161
1641582000000|2022-01-07 19:00:00|1590.73|1574.73|1592.34|1576.34|1597.3|1581.3|1590.5|1574.5|221
1641582300000|2022-01-07 19:05:00|1592.55|1576.55|1582.7|1566.7|1592.55|1576.55|1582.39|1566.39|265
1641582600000|2022-01-07 19:10:00|1582.51|1566.51|1581.2|1565.2|1587|1571|1581.2|1565.2|151
1641582900000|2022-01-07 19:15:00|1581.5|1565.5|1586|1570|1587.5|1571.5|1581.22|1565.22|176
1641583200000|2022-01-07 19:20:00|1585.55|1569.55|1584.5|1568.5|1585.64|1569.64|1581.37|1565.37|127
1641583500000|2022-01-07 19:25:00|1584.65|1568.65|1594.35|1578.35|1594.35|1578.35|1584.5|1568.5|175
1641583800000|2022-01-07 19:30:00|1594.3|1578.3|1594|1578|1597.69|1581.69|1591|1575|155
1641584100000|2022-01-07 19:35:00|1594.5|1578.5|1599.5|1583.5|1599.5|1583.5|1593.5|1577.5|154
1641584400000|2022-01-07 19:40:00|1599.29|1583.29|1599.89|1583.89|1599.89|1583.89|1595.82|1579.82|152
1641584700000|2022-01-07 19:45:00|1599.88|1583.88|1601.88|1585.88|1603.91|1587.91|1595.06|1579.06|179
1641585000000|2022-01-07 19:50:00|1601.5|1585.5|1602.9|1586.9|1603.84|1587.84|1598|1582|165
1641585300000|2022-01-07 19:55:00|1602.89|1586.89|1596.72|1580.72|1602.89|1586.89|1596.5|1580.5|150
1641585600000|2022-01-07 20:00:00|1596.78|1580.78|1604.85|1588.85|1605.5|1589.5|1596.76|1580.76|208
1641585900000|2022-01-07 20:05:00|1604.5|1588.5|1600.79|1584.79|1606.52|1590.52|1600.5|1584.5|148
1641586200000|2022-01-07 20:10:00|1601.19|1585.19|1594.55|1578.55|1601.4|1585.4|1594.45|1578.45|173
1641586500000|2022-01-07 20:15:00|1594.53|1578.53|1590.79|1574.79|1597|1581|1590.5|1574.5|177
1641586800000|2022-01-07 20:20:00|1590.5|1574.5|1586.5|1570.5|1594.65|1578.65|1586.2|1570.2|149
1641587100000|2022-01-07 20:25:00|1586.4|1570.4|1588.5|1572.5|1589|1573|1585|1569|161
1641587400000|2022-01-07 20:30:00|1588.61|1572.61|1595.4|1579.4|1595.5|1579.5|1587.5|1571.5|204
1641587700000|2022-01-07 20:35:00|1595|1579|1598|1582|1601.85|1585.85|1594.02|1578.02|182
1641588000000|2022-01-07 20:40:00|1597.9|1581.9|1593.32|1577.32|1599.5|1583.5|1590.46|1574.46|181
1641588300000|2022-01-07 20:45:00|1593.33|1577.33|1597.5|1581.5|1599.8|1583.8|1590.39|1574.39|228
1641588600000|2022-01-07 20:50:00|1597.65|1581.65|1600.05|1584.05|1603|1587|1595.5|1579.5|224
1641588900000|2022-01-07 20:55:00|1600.2|1584.2|1599.5|1583.5|1603.93|1587.93|1598.95|1582.95|157
1641589200000|2022-01-07 21:00:00|1599.65|1583.65|1602.31|1586.31|1603.5|1587.5|1598.54|1582.54|173
1641589500000|2022-01-07 21:05:00|1602.15|1586.15|1597.14|1581.14|1605.77|1589.77|1597.14|1581.14|119
1641589800000|2022-01-07 21:10:00|1596.75|1580.75|1598.13|1582.13|1601.5|1585.5|1596.75|1580.75|113
1641590100000|2022-01-07 21:15:00|1597.83|1581.83|1600.63|1584.63|1601.5|1585.5|1597.76|1581.76|121
1641590400000|2022-01-07 21:20:00|1600.5|1584.5|1608.46|1592.46|1609.24|1593.24|1600.5|1584.5|130
1641590700000|2022-01-07 21:25:00|1609|1593|1606.7|1590.7|1611.15|1595.15|1606|1590|106
1641591000000|2022-01-07 21:30:00|1607|1591|1609.32|1593.32|1612.47|1596.47|1607|1591|103
1641591300000|2022-01-07 21:35:00|1609.11|1593.11|1616.44|1600.44|1616.44|1600.44|1607.6|1591.6|139
1641591600000|2022-01-07 21:40:00|1616.56|1600.56|1614.55|1598.55|1617.46|1601.46|1611.36|1595.36|290
1641591900000|2022-01-07 21:45:00|1614.22|1598.22|1609.59|1593.59|1614.4|1598.4|1609.45|1593.45|246
1641592200000|2022-01-07 21:50:00|1609.49|1593.49|1604.81|1588.81|1612.73|1596.73|1604.81|1588.81|186
1641592500000|2022-01-07 21:55:00|1604.55|1588.55|1606.77|1590.77|1608.39|1592.39|1604.48|1588.48|157
1641628800000|2022-01-08 08:00:00|1613.64|1597.64|1618.3|1602.3|1618.51|1602.51|1613.49|1597.49|245
1641629100000|2022-01-08 08:05:00|1618.12|1602.12|1619.56|1603.56|1624.18|1608.18|1618.12|1602.12|285
1641629400000|2022-01-08 08:10:00|1619.51|1603.51|1624.25|1608.25|1627.01|1611.01|1619.01|1603.01|327
1641629700000|2022-01-08 08:15:00|1624.07|1608.07|1623.06|1607.06|1624.59|1608.59|1621.97|1605.97|236
1641630000000|2022-01-08 08:20:00|1623.29|1607.29|1617.42|1601.42|1625.17|1609.17|1616.99|1600.99|250
1641630300000|2022-01-08 08:25:00|1617.48|1601.48|1614.27|1598.27|1618.75|1602.75|1612.81|1596.81|223
1641630600000|2022-01-08 08:30:00|1614.22|1598.22|1614.29|1598.29|1617.24|1601.24|1608.36|1592.36|331
1641630900000|2022-01-08 08:35:00|1614.13|1598.13|1613.81|1597.81|1614.58|1598.58|1610.03|1594.03|310
1641631200000|2022-01-08 08:40:00|1613.67|1597.67|1613.35|1597.35|1614.5|1598.5|1612.5|1596.5|209
1641631500000|2022-01-08 08:45:00|1613.33|1597.33|1618.15|1602.15|1618.4|1602.4|1612.54|1596.54|321
1641631800000|2022-01-08 08:50:00|1618.07|1602.07|1617.6|1601.6|1619.35|1603.35|1616.62|1600.62|206
1641632100000|2022-01-08 08:55:00|1617.49|1601.49|1614.45|1598.45|1617.49|1601.49|1613.75|1597.75|230
1641632400000|2022-01-08 09:00:00|1614.38|1598.38|1617.51|1601.51|1619.44|1603.44|1614.38|1598.38|290
1641632700000|2022-01-08 09:05:00|1617.71|1601.71|1620.5|1604.5|1621.38|1605.38|1617.16|1601.16|189
1641633000000|2022-01-08 09:10:00|1620.42|1604.42|1619.75|1603.75|1620.54|1604.54|1616.6|1600.6|186
1641633300000|2022-01-08 09:15:00|1619.95|1603.95|1616.55|1600.55|1620.13|1604.13|1615.26|1599.26|210
1641633600000|2022-01-08 09:20:00|1616.5|1600.5|1614.2|1598.2|1616.55|1600.55|1611.99|1595.99|240
1641633900000|2022-01-08 09:25:00|1613.99|1597.99|1614.58|1598.58|1617.05|1601.05|1612.75|1596.75|201
1641634200000|2022-01-08 09:30:00|1614.51|1598.51|1615.14|1599.14|1615.39|1599.39|1609.47|1593.47|160
1641634500000|2022-01-08 09:35:00|1615.15|1599.15|1616.42|1600.42|1617.49|1601.49|1614.47|1598.47|110
1641634800000|2022-01-08 09:40:00|1616.46|1600.46|1621.75|1605.75|1624.26|1608.26|1616.42|1600.42|266
1641635100000|2022-01-08 09:45:00|1621.7|1605.7|1621.42|1605.42|1624.18|1608.18|1620.52|1604.52|172
1641635400000|2022-01-08 09:50:00|1621.44|1605.44|1621.55|1605.55|1622.14|1606.14|1619.18|1603.18|216
1641635700000|2022-01-08 09:55:00|1621.48|1605.48|1623.09|1607.09|1623.57|1607.57|1619.38|1603.38|296
1641636000000|2022-01-08 10:00:00|1623.1|1607.1|1617.92|1601.92|1624.94|1608.94|1617.41|1601.41|233
1641636300000|2022-01-08 10:05:00|1618.2|1602.2|1618.9|1602.9|1620.89|1604.89|1617.94|1601.94|145
1641636600000|2022-01-08 10:10:00|1618.99|1602.99|1619.92|1603.92|1620.75|1604.75|1618.14|1602.14|209
1641636900000|2022-01-08 10:15:00|1619.67|1603.67|1616.03|1600.03|1619.67|1603.67|1615.78|1599.78|242
1641637200000|2022-01-08 10:20:00|1615.94|1599.94|1616.31|1600.31|1617.58|1601.58|1615.51|1599.51|159
1641637500000|2022-01-08 10:25:00|1616.42|1600.42|1617.65|1601.65|1617.65|1601.65|1615.94|1599.94|158
1641637800000|2022-01-08 10:30:00|1617.66|1601.66|1616.3|1600.3|1619.49|1603.49|1616.14|1600.14|175
1641638100000|2022-01-08 10:35:00|1616.21|1600.21|1616.61|1600.61|1620.67|1604.67|1615.28|1599.28|191
1641638400000|2022-01-08 10:40:00|1616.54|1600.54|1612.17|1596.17|1617.21|1601.21|1611.55|1595.55|257
1641638700000|2022-01-08 10:45:00|1612.24|1596.24|1602.87|1586.87|1612.36|1596.36|1598.23|1582.23|356
1641639000000|2022-01-08 10:50:00|1603.09|1587.09|1601.65|1585.65|1604.6|1588.6|1600.5|1584.5|299
1641639300000|2022-01-08 10:55:00|1601.66|1585.66|1604.57|1588.57|1605.3|1589.3|1599.77|1583.77|286
1641639600000|2022-01-08 11:00:00|1604.64|1588.64|1600.53|1584.53|1605.5|1589.5|1599.49|1583.49|319
1641639900000|2022-01-08 11:05:00|1600.6|1584.6|1599.49|1583.49|1601.05|1585.05|1596.61|1580.61|309
1641640200000|2022-01-08 11:10:00|1599.51|1583.51|1601.88|1585.88|1602.38|1586.38|1598.72|1582.72|183
1641640500000|2022-01-08 11:15:00|1601.86|1585.86|1602.28|1586.28|1603.57|1587.57|1598.56|1582.56|230
1641640800000|2022-01-08 11:20:00|1602.25|1586.25|1601.74|1585.74|1603.35|1587.35|1601.25|1585.25|190
1641641100000|2022-01-08 11:25:00|1601.7|1585.7|1600.91|1584.91|1602.61|1586.61|1600.53|1584.53|183
1641641400000|2022-01-08 11:30:00|1601.05|1585.05|1594.73|1578.73|1602.75|1586.75|1594.09|1578.09|180
1641641700000|2022-01-08 11:35:00|1595.01|1579.01|1592.79|1576.79|1597.11|1581.11|1592.59|1576.59|206
1641642000000|2022-01-08 11:40:00|1592.6|1576.6|1598.49|1582.49|1600.6|1584.6|1592.6|1576.6|306
1641642300000|2022-01-08 11:45:00|1598.5|1582.5|1597.73|1581.73|1599.86|1583.86|1597.6|1581.6|235
1641642600000|2022-01-08 11:50:00|1597.88|1581.88|1601.74|1585.74|1601.89|1585.89|1597.73|1581.73|190
1641642900000|2022-01-08 11:55:00|1601.94|1585.94|1601.55|1585.55|1602.72|1586.72|1600.62|1584.62|150
1641643200000|2022-01-08 12:00:00|1601.7|1585.7|1603.54|1587.54|1603.55|1587.55|1596.65|1580.65|276
1641643500000|2022-01-08 12:05:00|1603.42|1587.42|1605.94|1589.94|1606.67|1590.67|1602.96|1586.96|174
1641643800000|2022-01-08 12:10:00|1605.95|1589.95|1606.54|1590.54|1606.81|1590.81|1602.52|1586.52|182
1641644100000|2022-01-08 12:15:00|1606.5|1590.5|1601.73|1585.73|1606.64|1590.64|1601.58|1585.58|230
1641644400000|2022-01-08 12:20:00|1601.94|1585.94|1599.64|1583.64|1602.16|1586.16|1599.2|1583.2|212
1641644700000|2022-01-08 12:25:00|1599.55|1583.55|1604.54|1588.54|1604.54|1588.54|1599.12|1583.12|215
1641645000000|2022-01-08 12:30:00|1604.57|1588.57|1602.44|1586.44|1604.64|1588.64|1600.63|1584.63|178
1641645300000|2022-01-08 12:35:00|1602.39|1586.39|1598.61|1582.61|1603.87|1587.87|1598.61|1582.61|148
1641645600000|2022-01-08 12:40:00|1598.56|1582.56|1594.63|1578.63|1598.56|1582.56|1593.65|1577.65|197
1641645900000|2022-01-08 12:45:00|1594.5|1578.5|1595.56|1579.56|1598.02|1582.02|1593.75|1577.75|386
1641646200000|2022-01-08 12:50:00|1595.72|1579.72|1602.66|1586.66|1604.41|1588.41|1595.44|1579.44|235
1641646500000|2022-01-08 12:55:00|1602.74|1586.74|1602.5|1586.5|1604.68|1588.68|1602.5|1586.5|140
1641646800000|2022-01-08 13:00:00|1602.42|1586.42|1603.39|1587.39|1603.87|1587.87|1595.56|1579.56|266
1641647100000|2022-01-08 13:05:00|1603.25|1587.25|1604.75|1588.75|1607.11|1591.11|1601.34|1585.34|195
1641647400000|2022-01-08 13:10:00|1604.6|1588.6|1602.93|1586.93|1606.77|1590.77|1601.75|1585.75|204
1641647700000|2022-01-08 13:15:00|1603.24|1587.24|1595.49|1579.49|1603.92|1587.92|1590.96|1574.96|396
1641648000000|2022-01-08 13:20:00|1595.38|1579.38|1596|1580|1598.47|1582.47|1593.09|1577.09|331
1641648300000|2022-01-08 13:25:00|1596.23|1580.23|1602.92|1586.92|1604.28|1588.28|1596.06|1580.06|212
1641648600000|2022-01-08 13:30:00|1602.81|1586.81|1595.69|1579.69|1605.04|1589.04|1595.65|1579.65|297
1641648900000|2022-01-08 13:35:00|1595.7|1579.7|1597.78|1581.78|1601.55|1585.55|1595.7|1579.7|284
1641649200000|2022-01-08 13:40:00|1597.85|1581.85|1601.46|1585.46|1603.49|1587.49|1597.48|1581.48|223
1641649500000|2022-01-08 13:45:00|1601.66|1585.66|1608.23|1592.23|1609.93|1593.93|1601.62|1585.62|289
1641649800000|2022-01-08 13:50:00|1608.19|1592.19|1606.49|1590.49|1609.73|1593.73|1606.35|1590.35|235
1641650100000|2022-01-08 13:55:00|1606.56|1590.56|1605.85|1589.85|1606.56|1590.56|1601.77|1585.77|308
1641650400000|2022-01-08 14:00:00|1606.1|1590.1|1604.9|1588.9|1606.55|1590.55|1602.12|1586.12|290
1641650700000|2022-01-08 14:05:00|1605.03|1589.03|1605.13|1589.13|1605.93|1589.93|1601.64|1585.64|287
1641651000000|2022-01-08 14:10:00|1605.15|1589.15|1605.33|1589.33|1605.82|1589.82|1603.5|1587.5|216
1641651300000|2022-01-08 14:15:00|1605.49|1589.49|1600.71|1584.71|1607.34|1591.34|1599.55|1583.55|254
1641651600000|2022-01-08 14:20:00|1600.7|1584.7|1599.5|1583.5|1601.24|1585.24|1598.73|1582.73|229
1641651900000|2022-01-08 14:25:00|1599.26|1583.26|1598.64|1582.64|1600.08|1584.08|1597.4|1581.4|165
1641652200000|2022-01-08 14:30:00|1598.72|1582.72|1593.56|1577.56|1600.35|1584.35|1593.39|1577.39|196
1641652500000|2022-01-08 14:35:00|1593.55|1577.55|1591.09|1575.09|1593.63|1577.63|1589.48|1573.48|295
1641652800000|2022-01-08 14:40:00|1591.21|1575.21|1593.5|1577.5|1597.19|1581.19|1591.09|1575.09|264
1641653100000|2022-01-08 14:45:00|1593.32|1577.32|1590.5|1574.5|1593.32|1577.32|1588.53|1572.53|217
1641653400000|2022-01-08 14:50:00|1590.37|1574.37|1588.59|1572.59|1590.5|1574.5|1586.24|1570.24|198
1641653700000|2022-01-08 14:55:00|1588.52|1572.52|1579.8|1563.8|1591.21|1575.21|1579.28|1563.28|320
1641654000000|2022-01-08 15:00:00|1580.27|1564.27|1565.84|1549.84|1584.29|1568.29|1565.3|1549.3|556
1641654300000|2022-01-08 15:05:00|1565.74|1549.74|1568.86|1552.86|1570.61|1554.61|1563.5|1547.5|589
1641654600000|2022-01-08 15:10:00|1568.79|1552.79|1565.75|1549.75|1570.35|1554.35|1562.61|1546.61|473
1641654900000|2022-01-08 15:15:00|1565.76|1549.76|1570.28|1554.28|1572.81|1556.81|1565.76|1549.76|330
1641655200000|2022-01-08 15:20:00|1570.14|1554.14|1567.6|1551.6|1573.14|1557.14|1567.39|1551.39|230
1641655500000|2022-01-08 15:25:00|1567.61|1551.61|1570.68|1554.68|1571.59|1555.59|1564.7|1548.7|250
1641655800000|2022-01-08 15:30:00|1570.72|1554.72|1561.13|1545.13|1574.69|1558.69|1560.62|1544.62|387
1641656100000|2022-01-08 15:35:00|1561.04|1545.04|1566.6|1550.6|1567.89|1551.89|1560.44|1544.44|362
1641656400000|2022-01-08 15:40:00|1566.51|1550.51|1569.79|1553.79|1570.24|1554.24|1564.62|1548.62|305
1641656700000|2022-01-08 15:45:00|1569.69|1553.69|1573.32|1557.32|1573.45|1557.45|1569.05|1553.05|291
1641657000000|2022-01-08 15:50:00|1573.45|1557.45|1567.51|1551.51|1575.34|1559.34|1566.47|1550.47|250
1641657300000|2022-01-08 15:55:00|1567.6|1551.6|1565.23|1549.23|1569.27|1553.27|1564.49|1548.49|272
1641657600000|2022-01-08 16:00:00|1565.49|1549.49|1564.08|1548.08|1565.49|1549.49|1560.25|1544.25|391
1641657900000|2022-01-08 16:05:00|1564.07|1548.07|1572.1|1556.1|1574.5|1558.5|1561.77|1545.77|408
1641658200000|2022-01-08 16:10:00|1572.19|1556.19|1578.88|1562.88|1579.82|1563.82|1572.14|1556.14|329
1641658500000|2022-01-08 16:15:00|1578.69|1562.69|1576.42|1560.42|1580.8|1564.8|1575.17|1559.17|203
1641658800000|2022-01-08 16:20:00|1576.33|1560.33|1574.52|1558.52|1579.72|1563.72|1574.42|1558.42|183
1641659100000|2022-01-08 16:25:00|1574.48|1558.48|1566.66|1550.66|1574.52|1558.52|1565|1549|368
1641659400000|2022-01-08 16:30:00|1566.7|1550.7|1551.91|1535.91|1566.7|1550.7|1548.55|1532.55|466
1641659700000|2022-01-08 16:35:00|1551.93|1535.93|1555.87|1539.87|1557.59|1541.59|1551.73|1535.73|422
1641660000000|2022-01-08 16:40:00|1555.9|1539.9|1552.84|1536.84|1556.79|1540.79|1548.17|1532.17|458
1641660300000|2022-01-08 16:45:00|1552.85|1536.85|1553.38|1537.38|1555.8|1539.8|1548.05|1532.05|364
1641660600000|2022-01-08 16:50:00|1553.37|1537.37|1555.31|1539.31|1556.72|1540.72|1550.53|1534.53|347
1641660900000|2022-01-08 16:55:00|1555.3|1539.3|1547.28|1531.28|1555.81|1539.81|1544.81|1528.81|572
1641661200000|2022-01-08 17:00:00|1547.1|1531.1|1544.62|1528.62|1549.1|1533.1|1540.39|1524.39|578
1641661500000|2022-01-08 17:05:00|1544.7|1528.7|1544.37|1528.37|1548.86|1532.86|1542.56|1526.56|558
1641661800000|2022-01-08 17:10:00|1544.38|1528.38|1536.86|1520.86|1544.55|1528.55|1535.48|1519.48|482
1641662100000|2022-01-08 17:15:00|1537.02|1521.02|1542.34|1526.34|1544.39|1528.39|1536.91|1520.91|360
1641662400000|2022-01-08 17:20:00|1542.45|1526.45|1541.97|1525.97|1543.29|1527.29|1538.58|1522.58|306
1641662700000|2022-01-08 17:25:00|1541.93|1525.93|1539.38|1523.38|1544.06|1528.06|1538.46|1522.46|309
1641663000000|2022-01-08 17:30:00|1539.48|1523.48|1526.47|1510.47|1539.48|1523.48|1526.47|1510.47|373
1641663300000|2022-01-08 17:35:00|1526.39|1510.39|1520.27|1504.27|1526.68|1510.68|1514.54|1498.54|551
1641663600000|2022-01-08 17:40:00|1520.36|1504.36|1515.99|1499.99|1522.39|1506.39|1509.48|1493.48|620
1641663900000|2022-01-08 17:45:00|1516.2|1500.2|1514.4|1498.4|1524.85|1508.85|1512.38|1496.38|648
1641664200000|2022-01-08 17:50:00|1514.28|1498.28|1509.54|1493.54|1516.33|1500.33|1505.81|1489.81|586
1641664500000|2022-01-08 17:55:00|1509.53|1493.53|1492.96|1476.96|1509.68|1493.68|1492.27|1476.27|634
1641664800000|2022-01-08 18:00:00|1493.22|1477.22|1488.1|1472.1|1506.57|1490.57|1486.51|1470.51|771
1641665100000|2022-01-08 18:05:00|1488.48|1472.48|1483.07|1467.07|1490.66|1474.66|1474.27|1458.27|824
1641665400000|2022-01-08 18:10:00|1483.13|1467.13|1484.53|1468.53|1485.74|1469.74|1463.13|1447.13|840
1641665700000|2022-01-08 18:15:00|1484.93|1468.93|1497.35|1481.35|1504.51|1488.51|1482|1466|789
1641666000000|2022-01-08 18:20:00|1496.98|1480.98|1513.73|1497.73|1514.32|1498.32|1494.68|1478.68|644
1641666300000|2022-01-08 18:25:00|1513.84|1497.84|1506.45|1490.45|1516.93|1500.93|1503.08|1487.08|603
1641666600000|2022-01-08 18:30:00|1506.37|1490.37|1503.5|1487.5|1510.4|1494.4|1498.81|1482.81|597
1641666900000|2022-01-08 18:35:00|1503.51|1487.51|1491.74|1475.74|1503.99|1487.99|1490.44|1474.44|443
1641667200000|2022-01-08 18:40:00|1491.78|1475.78|1484.54|1468.54|1495.46|1479.46|1484.33|1468.33|430
1641667500000|2022-01-08 18:45:00|1484.48|1468.48|1483.5|1467.5|1493.01|1477.01|1480.82|1464.82|570
1641667800000|2022-01-08 18:50:00|1483.44|1467.44|1475.61|1459.61|1484.51|1468.51|1474.56|1458.56|479
1641668100000|2022-01-08 18:55:00|1475.91|1459.91|1464.9|1448.9|1480.87|1464.87|1463.17|1447.17|642
1641668400000|2022-01-08 19:00:00|1464.69|1448.69|1471.77|1455.77|1477.46|1461.46|1461.25|1445.25|863
1641668700000|2022-01-08 19:05:00|1471.86|1455.86|1479.74|1463.74|1486.53|1470.53|1469.35|1453.35|733
1641669000000|2022-01-08 19:10:00|1479.79|1463.79|1481.99|1465.99|1483.39|1467.39|1474.09|1458.09|647
1641669300000|2022-01-08 19:15:00|1481.66|1465.66|1468.95|1452.95|1484.5|1468.5|1468.66|1452.66|585
1641669600000|2022-01-08 19:20:00|1468.73|1452.73|1463.6|1447.6|1470.98|1454.98|1463.48|1447.48|591
1641669900000|2022-01-08 19:25:00|1463.5|1447.5|1472.69|1456.69|1474.64|1458.64|1463.5|1447.5|560
1641670200000|2022-01-08 19:30:00|1472.49|1456.49|1478.18|1462.18|1478.83|1462.83|1470.62|1454.62|550
1641670500000|2022-01-08 19:35:00|1478.36|1462.36|1473.53|1457.53|1480.94|1464.94|1473.53|1457.53|543
1641670800000|2022-01-08 19:40:00|1473.51|1457.51|1467.8|1451.8|1477.62|1461.62|1467.4|1451.4|524
1641671100000|2022-01-08 19:45:00|1467.86|1451.86|1466.96|1450.96|1471.18|1455.18|1465.9|1449.9|533
1641671400000|2022-01-08 19:50:00|1467.04|1451.04|1468.27|1452.27|1474.94|1458.94|1466.48|1450.48|588
1641671700000|2022-01-08 19:55:00|1468.3|1452.3|1477.86|1461.86|1481.05|1465.05|1466.76|1450.76|646
1641672000000|2022-01-08 20:00:00|1477.78|1461.78|1481.01|1465.01|1485.12|1469.12|1476.28|1460.28|636
1641672300000|2022-01-08 20:05:00|1481.05|1465.05|1475.27|1459.27|1481.08|1465.08|1470.32|1454.32|517
1641672600000|2022-01-08 20:10:00|1475|1459|1468.06|1452.06|1475|1459|1464.9|1448.9|455
1641672900000|2022-01-08 20:15:00|1468.01|1452.01|1474.34|1458.34|1474.4|1458.4|1464.52|1448.52|482
1641673200000|2022-01-08 20:20:00|1474.36|1458.36|1475.09|1459.09|1475.78|1459.78|1466.3|1450.3|412
1641673500000|2022-01-08 20:25:00|1474.97|1458.97|1483.05|1467.05|1483.7|1467.7|1473.49|1457.49|438
1641673800000|2022-01-08 20:30:00|1483.2|1467.2|1488.21|1472.21|1489.54|1473.54|1480.83|1464.83|401
1641674100000|2022-01-08 20:35:00|1488.02|1472.02|1485.79|1469.79|1493.52|1477.52|1485.75|1469.75|512
1641674400000|2022-01-08 20:40:00|1485.49|1469.49|1484.36|1468.36|1486.02|1470.02|1482.16|1466.16|436
1641674700000|2022-01-08 20:45:00|1484.35|1468.35|1478.5|1462.5|1486.61|1470.61|1478.49|1462.49|359
1641675000000|2022-01-08 20:50:00|1478.46|1462.46|1473.27|1457.27|1479.07|1463.07|1472.43|1456.43|321
1641675300000|2022-01-08 20:55:00|1473.36|1457.36|1471.03|1455.03|1475.03|1459.03|1469.6|1453.6|306
1641675600000|2022-01-08 21:00:00|1471.09|1455.09|1483.77|1467.77|1484.48|1468.48|1469.94|1453.94|411
1641675900000|2022-01-08 21:05:00|1483.83|1467.83|1481.37|1465.37|1485.93|1469.93|1479.85|1463.85|377
1641676200000|2022-01-08 21:10:00|1481.36|1465.36|1483.04|1467.04|1486.19|1470.19|1481.21|1465.21|361
1641676500000|2022-01-08 21:15:00|1483.2|1467.2|1482.68|1466.68|1484.95|1468.95|1480.58|1464.58|355
1641676800000|2022-01-08 21:20:00|1483.08|1467.08|1494.46|1478.46|1498.06|1482.06|1483.08|1467.08|455
1641677100000|2022-01-08 21:25:00|1494.28|1478.28|1498.26|1482.26|1498.43|1482.43|1491.53|1475.53|440
1641677400000|2022-01-08 21:30:00|1498.06|1482.06|1502.78|1486.78|1504.43|1488.43|1496.35|1480.35|436
1641677700000|2022-01-08 21:35:00|1502.55|1486.55|1501.39|1485.39|1504.06|1488.06|1499.38|1483.38|490
1641678000000|2022-01-08 21:40:00|1501.51|1485.51|1513.62|1497.62|1516.4|1500.4|1501.42|1485.42|653
1641678300000|2022-01-08 21:45:00|1513.53|1497.53|1508.95|1492.95|1515.72|1499.72|1506.43|1490.43|560
1641678600000|2022-01-08 21:50:00|1509.05|1493.05|1505.75|1489.75|1511.35|1495.35|1504.53|1488.53|500
1641678900000|2022-01-08 21:55:00|1505.62|1489.62|1506.72|1490.72|1509.75|1493.75|1505.12|1489.12|449
1641679200000|2022-01-08 22:00:00|1506.71|1490.71|1511.7|1495.7|1512.39|1496.39|1505.51|1489.51|480
1641679500000|2022-01-08 22:05:00|1511.51|1495.51|1512.16|1496.16|1512.65|1496.65|1507.58|1491.58|260
1641679800000|2022-01-08 22:10:00|1512.44|1496.44|1514.88|1498.88|1519.91|1503.91|1512.38|1496.38|355
1641680100000|2022-01-08 22:15:00|1514.86|1498.86|1519.71|1503.71|1520.74|1504.74|1512.49|1496.49|297
1641680400000|2022-01-08 22:20:00|1519.67|1503.67|1521.21|1505.21|1523.43|1507.43|1518.73|1502.73|337
1641680700000|2022-01-08 22:25:00|1521.05|1505.05|1524.6|1508.6|1524.6|1508.6|1518.32|1502.32|221
1641681000000|2022-01-08 22:30:00|1524.54|1508.54|1521.56|1505.56|1526.04|1510.04|1521.33|1505.33|111
1641681300000|2022-01-08 22:35:00|1521.38|1505.38|1519.68|1503.68|1521.38|1505.38|1516.08|1500.08|153
1641681600000|2022-01-08 22:40:00|1519.86|1503.86|1528.28|1512.28|1528.28|1512.28|1519.83|1503.83|88
1641681900000|2022-01-08 22:45:00|1528.57|1512.57|1525.67|1509.67|1530.19|1514.19|1525.67|1509.67|86
1641682200000|2022-01-08 22:50:00|1525.61|1509.61|1522.6|1506.6|1525.61|1509.61|1520.14|1504.14|208
1641682500000|2022-01-08 22:55:00|1522.4|1506.4|1520.76|1504.76|1524|1508|1520.61|1504.61|217
1641682800000|2022-01-08 23:00:00|1520.69|1504.69|1515.4|1499.4|1521.82|1505.82|1514.17|1498.17|295
1641683100000|2022-01-08 23:05:00|1515.46|1499.46|1513.68|1497.68|1517.77|1501.77|1512.76|1496.76|242
1641683400000|2022-01-08 23:10:00|1513.55|1497.55|1515.5|1499.5|1515.5|1499.5|1509.99|1493.99|245
1641683700000|2022-01-08 23:15:00|1515.51|1499.51|1515.14|1499.14|1518.07|1502.07|1513.87|1497.87|239
1641684000000|2022-01-08 23:20:00|1514.95|1498.95|1510.86|1494.86|1515.51|1499.51|1509.89|1493.89|204
1641684300000|2022-01-08 23:25:00|1510.94|1494.94|1504.45|1488.45|1511.34|1495.34|1503.69|1487.69|294
1641684600000|2022-01-08 23:30:00|1504.52|1488.52|1505.63|1489.63|1509.48|1493.48|1504.42|1488.42|320
1641684900000|2022-01-08 23:35:00|1505.64|1489.64|1510.95|1494.95|1511.32|1495.32|1505.6|1489.6|276
1641685200000|2022-01-08 23:40:00|1511.01|1495.01|1512.35|1496.35|1514.29|1498.29|1510.62|1494.62|154
1641685500000|2022-01-08 23:45:00|1512.36|1496.36|1506.6|1490.6|1512.36|1496.36|1506.09|1490.09|183
1641685800000|2022-01-08 23:50:00|1506.49|1490.49|1505.14|1489.14|1506.49|1490.49|1502.07|1486.07|283
1641686100000|2022-01-08 23:55:00|1505.32|1489.32|1500.49|1484.49|1505.32|1489.32|1499.1|1483.1|303
1641686400000|2022-01-09 00:00:00|1500.74|1484.74|1494.72|1478.72|1501.08|1485.08|1493.48|1477.48|365
1641686700000|2022-01-09 00:05:00|1494.32|1478.32|1492.62|1476.62|1495.73|1479.73|1489.62|1473.62|529
1641687000000|2022-01-09 00:10:00|1492.52|1476.52|1505.42|1489.42|1505.83|1489.83|1490.59|1474.59|538
1641687300000|2022-01-09 00:15:00|1505.54|1489.54|1505.55|1489.55|1510.71|1494.71|1501.57|1485.57|354
1641687600000|2022-01-09 00:20:00|1505.45|1489.45|1504.07|1488.07|1505.45|1489.45|1499.71|1483.71|328
1641687900000|2022-01-09 00:25:00|1503.89|1487.89|1502.01|1486.01|1506.81|1490.81|1501.67|1485.67|353
1641688200000|2022-01-09 00:30:00|1502.02|1486.02|1505.53|1489.53|1507.36|1491.36|1502.01|1486.01|276
1641688500000|2022-01-09 00:35:00|1505.54|1489.54|1513.62|1497.62|1515.5|1499.5|1505.54|1489.54|254
1641688800000|2022-01-09 00:40:00|1513.7|1497.7|1515.17|1499.17|1515.67|1499.67|1511.75|1495.75|240
1641689100000|2022-01-09 00:45:00|1514.94|1498.94|1523.34|1507.34|1526.43|1510.43|1514.55|1498.55|454
1641689400000|2022-01-09 00:50:00|1523.53|1507.53|1527.36|1511.36|1531.2|1515.2|1523.34|1507.34|312
1641689700000|2022-01-09 00:55:00|1527.33|1511.33|1524.64|1508.64|1527.6|1511.6|1521.92|1505.92|353
1641690000000|2022-01-09 01:00:00|1524.52|1508.52|1522.4|1506.4|1524.96|1508.96|1517.67|1501.67|356
1641690300000|2022-01-09 01:05:00|1522.43|1506.43|1526.4|1510.4|1529.14|1513.14|1522.43|1506.43|412
1641690600000|2022-01-09 01:10:00|1526.34|1510.34|1521.67|1505.67|1529.85|1513.85|1521.39|1505.39|386
1641690900000|2022-01-09 01:15:00|1521.59|1505.59|1523.74|1507.74|1524.32|1508.32|1518.97|1502.97|354
1641691200000|2022-01-09 01:20:00|1523.61|1507.61|1520.25|1504.25|1523.78|1507.78|1518.35|1502.35|296
1641691500000|2022-01-09 01:25:00|1520.33|1504.33|1514.21|1498.21|1522.58|1506.58|1513.58|1497.58|303
1641691800000|2022-01-09 01:30:00|1514.33|1498.33|1515.48|1499.48|1518.69|1502.69|1512.99|1496.99|334
1641692100000|2022-01-09 01:35:00|1515.4|1499.4|1517.5|1501.5|1518.79|1502.79|1513.35|1497.35|297
1641692400000|2022-01-09 01:40:00|1517.35|1501.35|1513.85|1497.85|1517.48|1501.48|1513.65|1497.65|291
1641692700000|2022-01-09 01:45:00|1513.9|1497.9|1516.77|1500.77|1517.48|1501.48|1512.8|1496.8|227
1641693000000|2022-01-09 01:50:00|1516.83|1500.83|1516.26|1500.26|1518.57|1502.57|1513.71|1497.71|353
1641693300000|2022-01-09 01:55:00|1516.3|1500.3|1522.86|1506.86|1524.33|1508.33|1514.47|1498.47|431
1641693600000|2022-01-09 02:00:00|1522.9|1506.9|1522.96|1506.96|1525.53|1509.53|1521.54|1505.54|251
1641693900000|2022-01-09 02:05:00|1523.16|1507.16|1522.78|1506.78|1526.17|1510.17|1522.55|1506.55|264
1641694200000|2022-01-09 02:10:00|1522.71|1506.71|1526.66|1510.66|1527.44|1511.44|1521.04|1505.04|331
1641694500000|2022-01-09 02:15:00|1526.45|1510.45|1533.24|1517.24|1533.33|1517.33|1524.99|1508.99|356
1641694800000|2022-01-09 02:20:00|1533.33|1517.33|1531.5|1515.5|1535.02|1519.02|1530.34|1514.34|315
1641695100000|2022-01-09 02:25:00|1531.39|1515.39|1533.5|1517.5|1534.59|1518.59|1529.07|1513.07|282
1641695400000|2022-01-09 02:30:00|1533.45|1517.45|1531.42|1515.42|1533.58|1517.58|1529.71|1513.71|248
1641695700000|2022-01-09 02:35:00|1531.36|1515.36|1530.49|1514.49|1534.81|1518.81|1530.49|1514.49|276
1641696000000|2022-01-09 02:40:00|1530.78|1514.78|1535.46|1519.46|1537.17|1521.17|1530.39|1514.39|315
1641696300000|2022-01-09 02:45:00|1535.35|1519.35|1533.56|1517.56|1536.61|1520.61|1532.71|1516.71|283
1641696600000|2022-01-09 02:50:00|1533.46|1517.46|1533.25|1517.25|1534.61|1518.61|1529.51|1513.51|330
1641696900000|2022-01-09 02:55:00|1533.37|1517.37|1530.78|1514.78|1534.06|1518.06|1529.89|1513.89|237
1641697200000|2022-01-09 03:00:00|1530.86|1514.86|1530.36|1514.36|1531.25|1515.25|1528.2|1512.2|346
1641697500000|2022-01-09 03:05:00|1530.46|1514.46|1528.71|1512.71|1531.56|1515.56|1528.16|1512.16|269
1641697800000|2022-01-09 03:10:00|1528.53|1512.53|1529.37|1513.37|1530.71|1514.71|1527.39|1511.39|249
1641698100000|2022-01-09 03:15:00|1529.38|1513.38|1525.27|1509.27|1532.19|1516.19|1525.01|1509.01|225
1641698400000|2022-01-09 03:20:00|1525.22|1509.22|1527.8|1511.8|1529.74|1513.74|1524.84|1508.84|189
1641698700000|2022-01-09 03:25:00|1528.04|1512.04|1532.99|1516.99|1535.12|1519.12|1527.8|1511.8|189
1641699000000|2022-01-09 03:30:00|1532.83|1516.83|1531.47|1515.47|1532.83|1516.83|1530.08|1514.08|193
1641699300000|2022-01-09 03:35:00|1531.52|1515.52|1526.21|1510.21|1533.45|1517.45|1524.97|1508.97|181
1641699600000|2022-01-09 03:40:00|1526.4|1510.4|1525.1|1509.1|1527.18|1511.18|1524.15|1508.15|257
1641699900000|2022-01-09 03:45:00|1525.26|1509.26|1525.26|1509.26|1527.81|1511.81|1524.59|1508.59|190
1641700200000|2022-01-09 03:50:00|1525.34|1509.34|1523.71|1507.71|1525.59|1509.59|1522.94|1506.94|196
1641700500000|2022-01-09 03:55:00|1523.85|1507.85|1525.41|1509.41|1526.44|1510.44|1522.84|1506.84|223
1641700800000|2022-01-09 04:00:00|1525.38|1509.38|1528.56|1512.56|1531.73|1515.73|1525.16|1509.16|203
1641701100000|2022-01-09 04:05:00|1528.32|1512.32|1529.75|1513.75|1529.75|1513.75|1526.9|1510.9|231
1641701400000|2022-01-09 04:10:00|1529.78|1513.78|1533.32|1517.32|1535.03|1519.03|1529.63|1513.63|237
1641701700000|2022-01-09 04:15:00|1533.2|1517.2|1531.49|1515.49|1535.54|1519.54|1531.25|1515.25|233
1641702000000|2022-01-09 04:20:00|1531.44|1515.44|1535.46|1519.46|1537.37|1521.37|1530.57|1514.57|182
1641702300000|2022-01-09 04:25:00|1535.45|1519.45|1533.62|1517.62|1536.03|1520.03|1533.39|1517.39|183
1641702600000|2022-01-09 04:30:00|1533.61|1517.61|1537.34|1521.34|1537.42|1521.42|1533.61|1517.61|151
1641702900000|2022-01-09 04:35:00|1537.24|1521.24|1538.41|1522.41|1540.68|1524.68|1537.24|1521.24|223
1641703200000|2022-01-09 04:40:00|1538.56|1522.56|1535.21|1519.21|1539.45|1523.45|1535.05|1519.05|192
1641703500000|2022-01-09 04:45:00|1535.35|1519.35|1540.62|1524.62|1540.64|1524.64|1535.35|1519.35|236
1641703800000|2022-01-09 04:50:00|1540.92|1524.92|1543.57|1527.57|1543.57|1527.57|1540.04|1524.04|228
1641704100000|2022-01-09 04:55:00|1543.48|1527.48|1549.29|1533.29|1550.63|1534.63|1542.72|1526.72|162
1641704400000|2022-01-09 05:00:00|1549.38|1533.38|1544.08|1528.08|1549.86|1533.86|1542.1|1526.1|219
1641704700000|2022-01-09 05:05:00|1544.04|1528.04|1543.66|1527.66|1544.95|1528.95|1541.75|1525.75|183
1641705000000|2022-01-09 05:10:00|1543.81|1527.81|1541.55|1525.55|1545.58|1529.58|1541.01|1525.01|241
1641705300000|2022-01-09 05:15:00|1541.88|1525.88|1538.09|1522.09|1542.51|1526.51|1538.09|1522.09|245
1641705600000|2022-01-09 05:20:00|1538.18|1522.18|1538.42|1522.42|1540.09|1524.09|1536.58|1520.58|309
1641705900000|2022-01-09 05:25:00|1538.52|1522.52|1540.36|1524.36|1541.55|1525.55|1536.61|1520.61|270
1641706200000|2022-01-09 05:30:00|1540.56|1524.56|1538.6|1522.6|1540.63|1524.63|1537.27|1521.27|195
1641706500000|2022-01-09 05:35:00|1538.78|1522.78|1540.98|1524.98|1543.58|1527.58|1538.49|1522.49|189
1641706800000|2022-01-09 05:40:00|1541.05|1525.05|1542.18|1526.18|1542.66|1526.66|1539.6|1523.6|187
1641707100000|2022-01-09 05:45:00|1542.02|1526.02|1541.11|1525.11|1544.69|1528.69|1541.11|1525.11|203
1641707400000|2022-01-09 05:50:00|1541.1|1525.1|1533.54|1517.54|1541.89|1525.89|1531.46|1515.46|284
1641707700000|2022-01-09 05:55:00|1533.61|1517.61|1533.59|1517.59|1534.69|1518.69|1531.48|1515.48|276
1641708000000|2022-01-09 06:00:00|1533.55|1517.55|1539.39|1523.39|1542.18|1526.18|1533.4|1517.4|319
1641708300000|2022-01-09 06:05:00|1539.41|1523.41|1546.48|1530.48|1547.49|1531.49|1539.31|1523.31|204
1641708600000|2022-01-09 06:10:00|1546.36|1530.36|1551.35|1535.35|1551.35|1535.35|1546.28|1530.28|239
1641708900000|2022-01-09 06:15:00|1551.36|1535.36|1554.45|1538.45|1556.25|1540.25|1551.19|1535.19|207
1641709200000|2022-01-09 06:20:00|1554.34|1538.34|1550.81|1534.81|1558.62|1542.62|1550.72|1534.72|200
1641709500000|2022-01-09 06:25:00|1550.71|1534.71|1552.51|1536.51|1553.72|1537.72|1549.46|1533.46|160
1641709800000|2022-01-09 06:30:00|1552.49|1536.49|1555.61|1539.61|1556.2|1540.2|1550.53|1534.53|229
1641710100000|2022-01-09 06:35:00|1555.86|1539.86|1561.57|1545.57|1562.68|1546.68|1555.5|1539.5|174
1641710400000|2022-01-09 06:40:00|1561.6|1545.6|1561.7|1545.7|1563.61|1547.61|1561.34|1545.34|149
1641710700000|2022-01-09 06:45:00|1561.86|1545.86|1556.49|1540.49|1561.86|1545.86|1556.3|1540.3|256
1641711000000|2022-01-09 06:50:00|1556.42|1540.42|1556.67|1540.67|1559.47|1543.47|1556.25|1540.25|204
1641711300000|2022-01-09 06:55:00|1556.86|1540.86|1555.27|1539.27|1557.48|1541.48|1554.48|1538.48|154
1641711600000|2022-01-09 07:00:00|1555.4|1539.4|1553.64|1537.64|1557.42|1541.42|1553.58|1537.58|220
1641711900000|2022-01-09 07:05:00|1553.58|1537.58|1552.65|1536.65|1556.93|1540.93|1552.65|1536.65|243
1641712200000|2022-01-09 07:10:00|1552.76|1536.76|1557.3|1541.3|1557.35|1541.35|1551.54|1535.54|198
1641712500000|2022-01-09 07:15:00|1557.15|1541.15|1555.68|1539.68|1559.56|1543.56|1555.68|1539.68|224
1641712800000|2022-01-09 07:20:00|1555.69|1539.69|1554.64|1538.64|1557.27|1541.27|1553.89|1537.89|204
1641713100000|2022-01-09 07:25:00|1554.51|1538.51|1554.86|1538.86|1555.45|1539.45|1552.99|1536.99|180
1641713400000|2022-01-09 07:30:00|1554.65|1538.65|1549.92|1533.92|1554.65|1538.65|1549.37|1533.37|126
1641713700000|2022-01-09 07:35:00|1549.73|1533.73|1546.5|1530.5|1549.96|1533.96|1544.15|1528.15|220
1641714000000|2022-01-09 07:40:00|1546.42|1530.42|1543.83|1527.83|1548.58|1532.58|1543.83|1527.83|165
1641714300000|2022-01-09 07:45:00|1544.04|1528.04|1547.47|1531.47|1547.92|1531.92|1544.04|1528.04|211
1641714600000|2022-01-09 07:50:00|1547.68|1531.68|1550.8|1534.8|1552.54|1536.54|1547.66|1531.66|153
1641714900000|2022-01-09 07:55:00|1550.52|1534.52|1544.53|1528.53|1550.72|1534.72|1544.53|1528.53|155
1641715200000|2022-01-09 08:00:00|1544.6|1528.6|1545.63|1529.63|1549.79|1533.79|1544.51|1528.51|271
1641715500000|2022-01-09 08:05:00|1545.55|1529.55|1551.25|1535.25|1552.26|1536.26|1545.55|1529.55|262
1641715800000|2022-01-09 08:10:00|1551.22|1535.22|1547.85|1531.85|1552.96|1536.96|1547.56|1531.56|260
1641716100000|2022-01-09 08:15:00|1547.93|1531.93|1540.39|1524.39|1548.43|1532.43|1540.39|1524.39|240
1641716400000|2022-01-09 08:20:00|1540.48|1524.48|1537.13|1521.13|1540.48|1524.48|1535.75|1519.75|330
1641716700000|2022-01-09 08:25:00|1537.37|1521.37|1531.58|1515.58|1537.96|1521.96|1531.33|1515.33|282
1641717000000|2022-01-09 08:30:00|1531.57|1515.57|1534.53|1518.53|1535.39|1519.39|1530.22|1514.22|300
1641717300000|2022-01-09 08:35:00|1534.64|1518.64|1545.67|1529.67|1545.9|1529.9|1534.47|1518.47|275
1641717600000|2022-01-09 08:40:00|1545.59|1529.59|1576.08|1560.08|1576.54|1560.54|1542.47|1526.47|383
1641717900000|2022-01-09 08:45:00|1576.11|1560.11|1565.79|1549.79|1579.94|1563.94|1565.58|1549.58|305
1641718200000|2022-01-09 08:50:00|1566.13|1550.13|1563.6|1547.6|1568.84|1552.84|1562.46|1546.46|266
1641718500000|2022-01-09 08:55:00|1563.59|1547.59|1557.05|1541.05|1565.13|1549.13|1557.05|1541.05|201
1641718800000|2022-01-09 09:00:00|1557.04|1541.04|1561.37|1545.37|1565.09|1549.09|1556.74|1540.74|329
1641719100000|2022-01-09 09:05:00|1561.17|1545.17|1558.6|1542.6|1561.68|1545.68|1556.89|1540.89|249
1641719400000|2022-01-09 09:10:00|1558.5|1542.5|1555.75|1539.75|1558.75|1542.75|1553.62|1537.62|219
1641719700000|2022-01-09 09:15:00|1555.89|1539.89|1554.59|1538.59|1562.97|1546.97|1554.51|1538.51|367
1641720000000|2022-01-09 09:20:00|1554.58|1538.58|1549.26|1533.26|1555.34|1539.34|1549.1|1533.1|334
1641720300000|2022-01-09 09:25:00|1549.47|1533.47|1551.87|1535.87|1553.6|1537.6|1549.47|1533.47|291
1641720600000|2022-01-09 09:30:00|1551.64|1535.64|1562.5|1546.5|1564.65|1548.65|1549.87|1533.87|287
1641720900000|2022-01-09 09:35:00|1562.57|1546.57|1568.1|1552.1|1569.15|1553.15|1561.64|1545.64|264
1641721200000|2022-01-09 09:40:00|1568.14|1552.14|1563.77|1547.77|1571.46|1555.46|1563.58|1547.58|272
1641721500000|2022-01-09 09:45:00|1563.94|1547.94|1568.58|1552.58|1573.12|1557.12|1563.78|1547.78|216
1641721800000|2022-01-09 09:50:00|1568.52|1552.52|1561.7|1545.7|1569.91|1553.91|1558.57|1542.57|393
1641722100000|2022-01-09 09:55:00|1561.89|1545.89|1559.24|1543.24|1563.13|1547.13|1556.63|1540.63|362
1641722400000|2022-01-09 10:00:00|1559.16|1543.16|1563.5|1547.5|1563.5|1547.5|1557.01|1541.01|299
1641722700000|2022-01-09 10:05:00|1563.6|1547.6|1555.65|1539.65|1563.6|1547.6|1555.56|1539.56|203
1641723000000|2022-01-09 10:10:00|1555.64|1539.64|1549.64|1533.64|1556.25|1540.25|1548.77|1532.77|292
1641723300000|2022-01-09 10:15:00|1549.82|1533.82|1550.74|1534.74|1551.5|1535.5|1546.42|1530.42|239
1641723600000|2022-01-09 10:20:00|1550.66|1534.66|1549.53|1533.53|1554.48|1538.48|1549.02|1533.02|262
1641723900000|2022-01-09 10:25:00|1549.63|1533.63|1560.83|1544.83|1561.39|1545.39|1549.63|1533.63|311
1641724200000|2022-01-09 10:30:00|1560.76|1544.76|1567.09|1551.09|1567.09|1551.09|1559.64|1543.64|255
1641724500000|2022-01-09 10:35:00|1567.36|1551.36|1565.8|1549.8|1567.44|1551.44|1562.99|1546.99|234
1641724800000|2022-01-09 10:40:00|1565.85|1549.85|1574.55|1558.55|1575.02|1559.02|1564.86|1548.86|248
1641725100000|2022-01-09 10:45:00|1574.36|1558.36|1571.55|1555.55|1574.36|1558.36|1567.99|1551.99|303
1641725400000|2022-01-09 10:50:00|1571.58|1555.58|1576.13|1560.13|1576.5|1560.5|1571.58|1555.58|280
1641725700000|2022-01-09 10:55:00|1576.17|1560.17|1576.38|1560.38|1576.38|1560.38|1572.44|1556.44|248
1641726000000|2022-01-09 11:00:00|1576.46|1560.46|1581.02|1565.02|1583.25|1567.25|1575.7|1559.7|283
1641726300000|2022-01-09 11:05:00|1580.97|1564.97|1584.94|1568.94|1587.3|1571.3|1580.55|1564.55|247
1641726600000|2022-01-09 11:10:00|1585.04|1569.04|1587.29|1571.29|1593.93|1577.93|1584.97|1568.97|442
1641726900000|2022-01-09 11:15:00|1587.18|1571.18|1583.64|1567.64|1590.55|1574.55|1583.1|1567.1|416
1641727200000|2022-01-09 11:20:00|1583.66|1567.66|1583.74|1567.74|1587.73|1571.73|1582.8|1566.8|300
1641727500000|2022-01-09 11:25:00|1583.8|1567.8|1584.48|1568.48|1585.59|1569.59|1580.62|1564.62|306
1641727800000|2022-01-09 11:30:00|1584.5|1568.5|1589.79|1573.79|1590.88|1574.88|1580.86|1564.86|282
1641728100000|2022-01-09 11:35:00|1589.45|1573.45|1590.36|1574.36|1592.84|1576.84|1588.85|1572.85|196
1641728400000|2022-01-09 11:40:00|1590.38|1574.38|1594.17|1578.17|1594.31|1578.31|1589.55|1573.55|199
1641728700000|2022-01-09 11:45:00|1594.03|1578.03|1593.87|1577.87|1596.29|1580.29|1591.7|1575.7|244
1641729000000|2022-01-09 11:50:00|1593.86|1577.86|1598.39|1582.39|1600.23|1584.23|1593.86|1577.86|204
1641729300000|2022-01-09 11:55:00|1598.4|1582.4|1602.72|1586.72|1604.16|1588.16|1597.59|1581.59|254
1641729600000|2022-01-09 12:00:00|1602.68|1586.68|1598.53|1582.53|1605.98|1589.98|1596.61|1580.61|361
1641729900000|2022-01-09 12:05:00|1598.27|1582.27|1588.28|1572.28|1598.27|1582.27|1587.01|1571.01|296
1641730200000|2022-01-09 12:10:00|1588.15|1572.15|1587.41|1571.41|1592.3|1576.3|1586.48|1570.48|340
1641730500000|2022-01-09 12:15:00|1587.25|1571.25|1582.88|1566.88|1589.37|1573.37|1582.19|1566.19|276
1641730800000|2022-01-09 12:20:00|1582.87|1566.87|1583.25|1567.25|1588.59|1572.59|1582.52|1566.52|290
1641731100000|2022-01-09 12:25:00|1583.27|1567.27|1585|1569|1587.98|1571.98|1583.2|1567.2|278
1641731400000|2022-01-09 12:30:00|1585.16|1569.16|1580.41|1564.41|1586.74|1570.74|1580.41|1564.41|231
1641731700000|2022-01-09 12:35:00|1580.42|1564.42|1581.41|1565.41|1583.32|1567.32|1577.16|1561.16|220
1641732000000|2022-01-09 12:40:00|1581.37|1565.37|1588.16|1572.16|1590.5|1574.5|1581.31|1565.31|332
1641732300000|2022-01-09 12:45:00|1588.18|1572.18|1590.45|1574.45|1592.59|1576.59|1588.18|1572.18|245
1641732600000|2022-01-09 12:50:00|1590.36|1574.36|1582.36|1566.36|1590.37|1574.37|1582.05|1566.05|240
1641732900000|2022-01-09 12:55:00|1582.48|1566.48|1579.53|1563.53|1583.7|1567.7|1579.41|1563.41|183
1641733200000|2022-01-09 13:00:00|1579.41|1563.41|1575.4|1559.4|1580.29|1564.29|1574.98|1558.98|226
1641733500000|2022-01-09 13:05:00|1575.28|1559.28|1580.77|1564.77|1582.03|1566.03|1575.28|1559.28|279
1641733800000|2022-01-09 13:10:00|1580.59|1564.59|1587.78|1571.78|1588.93|1572.93|1579.52|1563.52|262
1641734100000|2022-01-09 13:15:00|1587.68|1571.68|1592.75|1576.75|1594.72|1578.72|1586.69|1570.69|338
1641734400000|2022-01-09 13:20:00|1593.18|1577.18|1588.53|1572.53|1593.18|1577.18|1587.75|1571.75|224
1641734700000|2022-01-09 13:25:00|1588.37|1572.37|1573.29|1557.29|1588.37|1572.37|1572.93|1556.93|360
1641735000000|2022-01-09 13:30:00|1573.21|1557.21|1573.08|1557.08|1575.59|1559.59|1568.82|1552.82|382
1641735300000|2022-01-09 13:35:00|1573.13|1557.13|1570.89|1554.89|1573.94|1557.94|1567.51|1551.51|279
1641735600000|2022-01-09 13:40:00|1570.93|1554.93|1573|1557|1577.16|1561.16|1570.93|1554.93|384
1641735900000|2022-01-09 13:45:00|1573.1|1557.1|1574.37|1558.37|1578.3|1562.3|1572.94|1556.94|270
1641736200000|2022-01-09 13:50:00|1574.23|1558.23|1567.87|1551.87|1574.23|1558.23|1564.48|1548.48|247
1641736500000|2022-01-09 13:55:00|1567.68|1551.68|1564.54|1548.54|1569.58|1553.58|1562.93|1546.93|356
1641736800000|2022-01-09 14:00:00|1564.63|1548.63|1574.16|1558.16|1574.18|1558.18|1564.62|1548.62|363
1641737100000|2022-01-09 14:05:00|1573.99|1557.99|1582.1|1566.1|1585.14|1569.14|1573.28|1557.28|294
1641737400000|2022-01-09 14:10:00|1581.9|1565.9|1582.4|1566.4|1582.5|1566.5|1575.87|1559.87|310
1641737700000|2022-01-09 14:15:00|1582.32|1566.32|1585.56|1569.56|1587|1571|1579.72|1563.72|280
1641738000000|2022-01-09 14:20:00|1585.75|1569.75|1584.57|1568.57|1586.85|1570.85|1582.76|1566.76|236
1641738300000|2022-01-09 14:25:00|1584.53|1568.53|1581.71|1565.71|1585.57|1569.57|1577.59|1561.59|267
1641738600000|2022-01-09 14:30:00|1581.78|1565.78|1587.62|1571.62|1588.25|1572.25|1580.44|1564.44|269
1641738900000|2022-01-09 14:35:00|1587.68|1571.68|1589.9|1573.9|1591.11|1575.11|1586.48|1570.48|231
1641739200000|2022-01-09 14:40:00|1590.19|1574.19|1596.84|1580.84|1598.42|1582.42|1589.82|1573.82|362
1641739500000|2022-01-09 14:45:00|1596.93|1580.93|1592.77|1576.77|1597.82|1581.82|1590.47|1574.47|310
1641739800000|2022-01-09 14:50:00|1593.39|1577.39|1588.54|1572.54|1593.69|1577.69|1586.65|1570.65|319
1641740100000|2022-01-09 14:55:00|1588.56|1572.56|1585.77|1569.77|1590.81|1574.81|1585.69|1569.69|288
1641740400000|2022-01-09 15:00:00|1585.67|1569.67|1588.46|1572.46|1589|1573|1583.87|1567.87|301
1641740700000|2022-01-09 15:05:00|1588.51|1572.51|1582.96|1566.96|1588.8|1572.8|1581.51|1565.51|254
1641741000000|2022-01-09 15:10:00|1582.78|1566.78|1576.14|1560.14|1582.92|1566.92|1575.09|1559.09|359
1641741300000|2022-01-09 15:15:00|1576.13|1560.13|1567.51|1551.51|1576.16|1560.16|1563.51|1547.51|534
1641741600000|2022-01-09 15:20:00|1567.43|1551.43|1578.43|1562.43|1578.65|1562.65|1567.15|1551.15|482
1641741900000|2022-01-09 15:25:00|1578.26|1562.26|1578.89|1562.89|1581.11|1565.11|1574.73|1558.73|435
1641742200000|2022-01-09 15:30:00|1579.03|1563.03|1590.58|1574.58|1591|1575|1578.61|1562.61|435
1641742500000|2022-01-09 15:35:00|1590.51|1574.51|1586.33|1570.33|1590.58|1574.58|1585.52|1569.52|438
1641742800000|2022-01-09 15:40:00|1586.64|1570.64|1578.89|1562.89|1587.19|1571.19|1578.89|1562.89|425
1641743100000|2022-01-09 15:45:00|1578.72|1562.72|1573.69|1557.69|1583.12|1567.12|1572.6|1556.6|326
1641743400000|2022-01-09 15:50:00|1573.67|1557.67|1574.99|1558.99|1577.93|1561.93|1571.68|1555.68|376
1641743700000|2022-01-09 15:55:00|1575.03|1559.03|1586.3|1570.3|1588.77|1572.77|1575.01|1559.01|391
1641744000000|2022-01-09 16:00:00|1586.34|1570.34|1590.51|1574.51|1591.5|1575.5|1583.53|1567.53|491
1641744300000|2022-01-09 16:05:00|1590.52|1574.52|1598.85|1582.85|1599.33|1583.33|1589.84|1573.84|360
1641744600000|2022-01-09 16:10:00|1598.83|1582.83|1587.33|1571.33|1599.16|1583.16|1587.33|1571.33|376
1641744900000|2022-01-09 16:15:00|1587.17|1571.17|1595.45|1579.45|1596.52|1580.52|1586.78|1570.78|303
1641745200000|2022-01-09 16:20:00|1595.21|1579.21|1595.46|1579.46|1598.73|1582.73|1593.62|1577.62|327
1641745500000|2022-01-09 16:25:00|1595.59|1579.59|1600.91|1584.91|1601.79|1585.79|1594.76|1578.76|306
1641745800000|2022-01-09 16:30:00|1600.72|1584.72|1604.65|1588.65|1609.8|1593.8|1600.72|1584.72|358
1641746100000|2022-01-09 16:35:00|1604.63|1588.63|1604.82|1588.82|1605.35|1589.35|1600.56|1584.56|334
1641746400000|2022-01-09 16:40:00|1604.74|1588.74|1599.4|1583.4|1605.08|1589.08|1599.4|1583.4|302
1641746700000|2022-01-09 16:45:00|1599.35|1583.35|1606.38|1590.38|1608.37|1592.37|1598.43|1582.43|343
1641747000000|2022-01-09 16:50:00|1606.37|1590.37|1612.92|1596.92|1616.62|1600.62|1606.37|1590.37|545
1641747300000|2022-01-09 16:55:00|1612.67|1596.67|1622.34|1606.34|1622.34|1606.34|1612.41|1596.41|468
1641747600000|2022-01-09 17:00:00|1622.42|1606.42|1623.37|1607.37|1624.07|1608.07|1614.52|1598.52|533
1641747900000|2022-01-09 17:05:00|1623.38|1607.38|1613.3|1597.3|1623.38|1607.38|1612.88|1596.88|563
1641748200000|2022-01-09 17:10:00|1613.27|1597.27|1610.9|1594.9|1614.77|1598.77|1609.83|1593.83|352
1641748500000|2022-01-09 17:15:00|1611.15|1595.15|1618.76|1602.76|1620.98|1604.98|1611.15|1595.15|419
1641748800000|2022-01-09 17:20:00|1618.65|1602.65|1618.74|1602.74|1619.42|1603.42|1614.1|1598.1|377
1641749100000|2022-01-09 17:25:00|1618.65|1602.65|1621.56|1605.56|1622.57|1606.57|1616.66|1600.66|366
1641749400000|2022-01-09 17:30:00|1621.66|1605.66|1624.37|1608.37|1631.45|1615.45|1621.59|1605.59|377
1641749700000|2022-01-09 17:35:00|1624.39|1608.39|1620.13|1604.13|1624.92|1608.92|1618.61|1602.61|408
1641750000000|2022-01-09 17:40:00|1620.32|1604.32|1625.27|1609.27|1627.04|1611.04|1618.51|1602.51|347
1641750300000|2022-01-09 17:45:00|1625.22|1609.22|1618.05|1602.05|1625.31|1609.31|1617.13|1601.13|386
1641750600000|2022-01-09 17:50:00|1617.96|1601.96|1619.7|1603.7|1620.45|1604.45|1615.63|1599.63|426
1641750900000|2022-01-09 17:55:00|1619.86|1603.86|1624.52|1608.52|1625.91|1609.91|1619.45|1603.45|308
1641751200000|2022-01-09 18:00:00|1624.51|1608.51|1627.86|1611.86|1627.99|1611.99|1624.21|1608.21|417
1641751500000|2022-01-09 18:05:00|1627.72|1611.72|1630.26|1614.26|1632.62|1616.62|1626.18|1610.18|348
1641751800000|2022-01-09 18:10:00|1630.13|1614.13|1628.07|1612.07|1631.46|1615.46|1626.52|1610.52|306
1641752100000|2022-01-09 18:15:00|1628.3|1612.3|1630.65|1614.65|1632.52|1616.52|1626.56|1610.56|271
1641752400000|2022-01-09 18:20:00|1630.67|1614.67|1628.19|1612.19|1631.54|1615.54|1625.38|1609.38|273
1641752700000|2022-01-09 18:25:00|1628.23|1612.23|1635.92|1619.92|1637.05|1621.05|1627|1611|321
1641753000000|2022-01-09 18:30:00|1635.73|1619.73|1632.65|1616.65|1635.73|1619.73|1631.7|1615.7|438
1641753300000|2022-01-09 18:35:00|1632.66|1616.66|1627.57|1611.57|1634.3|1618.3|1626.68|1610.68|304
1641753600000|2022-01-09 18:40:00|1627.49|1611.49|1626.58|1610.58|1627.64|1611.64|1624.55|1608.55|311
1641753900000|2022-01-09 18:45:00|1627|1611|1614.63|1598.63|1629.47|1613.47|1612.93|1598.63|385
1641754200000|2022-01-09 18:50:00|1614.74|1598.74|1604.34|1588.34|1616.04|1600.04|1604.34|1588.34|295
1641754500000|2022-01-09 18:55:00|1604.32|1588.32|1603.27|1587.27|1606.47|1590.47|1600.49|1584.49|323
1641754800000|2022-01-09 19:00:00|1603.2|1587.2|1608.41|1592.41|1610.22|1594.22|1601.92|1585.92|408
1641755100000|2022-01-09 19:05:00|1608.51|1592.51|1611.75|1595.75|1614.18|1598.18|1608.26|1592.26|232
1641755400000|2022-01-09 19:10:00|1611.77|1595.77|1614.82|1598.82|1616.62|1600.62|1611.69|1595.69|274
1641755700000|2022-01-09 19:15:00|1614.93|1598.93|1615.08|1599.08|1616.49|1600.49|1611.86|1595.86|334
1641756000000|2022-01-09 19:20:00|1614.94|1598.94|1620.03|1604.03|1620.25|1604.25|1612.24|1596.24|275
1641756300000|2022-01-09 19:25:00|1619.65|1603.65|1628.91|1612.91|1630.78|1614.78|1619.65|1603.65|497
1641756600000|2022-01-09 19:30:00|1629.01|1613.01|1627.4|1611.4|1631.41|1615.41|1625.52|1609.52|460
1641756900000|2022-01-09 19:35:00|1627.38|1611.38|1619.14|1603.14|1627.38|1611.38|1617.26|1601.26|452
1641757200000|2022-01-09 19:40:00|1619.07|1603.07|1618.26|1602.26|1622.65|1606.65|1617.64|1601.64|358
1641757500000|2022-01-09 19:45:00|1618.19|1602.19|1614.64|1598.64|1621.37|1605.37|1613.5|1597.5|313
1641757800000|2022-01-09 19:50:00|1614.66|1598.66|1616.63|1600.63|1619.55|1603.55|1613.44|1597.44|367
1641758100000|2022-01-09 19:55:00|1616.81|1600.81|1620.31|1604.31|1623.04|1607.04|1616.55|1600.55|380
1641758400000|2022-01-09 20:00:00|1620.37|1604.37|1618.23|1602.23|1622.4|1606.4|1614.66|1598.66|480
1641758700000|2022-01-09 20:05:00|1618|1602|1618.4|1602.4|1619.36|1603.36|1614.64|1598.64|435
1641759000000|2022-01-09 20:10:00|1618.37|1602.37|1617.3|1601.3|1620.04|1604.04|1616.33|1600.33|308
1641759300000|2022-01-09 20:15:00|1617.04|1601.04|1613.43|1597.43|1619.01|1603.01|1613.35|1597.35|287
1641759600000|2022-01-09 20:20:00|1613.32|1597.32|1614.67|1597.17|1615.74|1599.74|1612.28|1594.78|275
1641759900000|2022-01-09 20:25:00|1614.75|1597.25|1614.56|1597.06|1619.6|1602.1|1613.74|1596.24|284
1641760200000|2022-01-09 20:30:00|1614.65|1597.15|1611.35|1593.85|1616.22|1598.72|1610.28|1592.78|276
1641760500000|2022-01-09 20:35:00|1611.5|1594|1612.34|1594.84|1614.72|1597.22|1611.5|1594|292
1641760800000|2022-01-09 20:40:00|1612.3|1594.8|1610.34|1592.84|1615.42|1597.92|1610.26|1592.76|210
1641761100000|2022-01-09 20:45:00|1610.29|1592.79|1611.01|1593.51|1615.3|1597.8|1609.74|1592.24|335
1641761400000|2022-01-09 20:50:00|1611.11|1593.61|1613.42|1595.92|1615.01|1597.51|1611.1|1593.6|226
1641761700000|2022-01-09 20:55:00|1613.21|1595.71|1613.27|1595.77|1615.5|1598|1611.12|1593.62|175
1641762000000|2022-01-09 21:00:00|1613.34|1595.84|1615.79|1598.29|1616.18|1598.68|1611.18|1593.68|219
1641762300000|2022-01-09 21:05:00|1615.95|1598.45|1615.79|1598.29|1616.29|1598.79|1613.35|1595.85|248
1641762600000|2022-01-09 21:10:00|1615.75|1598.25|1614.67|1597.17|1617.48|1599.98|1613|1595.5|238
1641762900000|2022-01-09 21:15:00|1614.42|1596.92|1613.1|1595.6|1616.62|1599.12|1612.85|1595.35|185
1641763200000|2022-01-09 21:20:00|1613.06|1595.56|1612.17|1594.67|1613.51|1596.01|1612.08|1594.58|231
1641763500000|2022-01-09 21:25:00|1612.29|1594.79|1613.23|1595.73|1614.34|1596.84|1611.25|1593.75|232
1641763800000|2022-01-09 21:30:00|1613.03|1595.53|1609.32|1591.82|1613.27|1595.77|1608.98|1591.48|274
1641764100000|2022-01-09 21:35:00|1609.24|1591.74|1607.93|1590.43|1610.59|1593.09|1607.32|1589.82|239
1641764400000|2022-01-09 21:40:00|1607.85|1590.35|1602.91|1585.41|1608.13|1590.63|1602.4|1584.9|192
1641764700000|2022-01-09 21:45:00|1602.64|1585.14|1608.67|1591.17|1608.67|1591.17|1601.02|1583.52|287
1641765000000|2022-01-09 21:50:00|1608.58|1591.08|1610.69|1593.19|1611.29|1593.79|1605.43|1587.93|249
1641765300000|2022-01-09 21:55:00|1610.75|1593.25|1609.4|1591.9|1611.64|1594.14|1608.53|1591.03|218
1641765600000|2022-01-09 22:00:00|1609.26|1591.76|1608.82|1592.82|1611.75|1594.25|1605.5|1589.5|316
1641765900000|2022-01-09 22:05:00|1608.68|1592.68|1614.38|1598.38|1615.14|1599.14|1606.81|1590.81|246
1641766200000|2022-01-09 22:10:00|1614.45|1598.45|1614.5|1598.5|1614.86|1598.86|1611.89|1595.89|170
1641766500000|2022-01-09 22:15:00|1614.46|1598.46|1611.05|1595.05|1614.82|1598.82|1610.88|1594.88|168
1641766800000|2022-01-09 22:20:00|1610.99|1594.99|1610.21|1594.21|1611.18|1595.18|1609.15|1593.15|138
1641767100000|2022-01-09 22:25:00|1610.33|1594.33|1609.23|1593.23|1610.4|1594.4|1608.39|1592.39|119
1641767400000|2022-01-09 22:30:00|1609.27|1593.27|1602.56|1586.56|1609.27|1593.27|1602.31|1586.31|147
1641767700000|2022-01-09 22:35:00|1602.62|1586.62|1602.73|1586.73|1603.23|1587.23|1600.9|1584.9|131
1641768000000|2022-01-09 22:40:00|1602.95|1586.95|1602.28|1586.28|1602.95|1586.95|1600.47|1584.47|86
1641768300000|2022-01-09 22:45:00|1602.42|1586.42|1597.23|1581.23|1602.62|1586.62|1596.36|1580.36|108
1641768600000|2022-01-09 22:50:00|1597.21|1581.21|1590.62|1574.62|1597.25|1581.25|1590.53|1574.53|154
1641768900000|2022-01-09 22:55:00|1590.74|1574.74|1592.45|1576.45|1592.55|1576.55|1588.13|1572.13|114
1641769200000|2022-01-09 23:00:00|1592.7|1576.7|1601.96|1585.96|1601.96|1585.96|1592.7|1576.7|139
1641769500000|2022-01-09 23:05:00|1601.9|1585.9|1591.25|1575.25|1602.61|1586.61|1588.7|1572.7|207
1641769800000|2022-01-09 23:10:00|1591|1575|1592|1576|1595.13|1579.13|1589.35|1573.35|180
1641770100000|2022-01-09 23:15:00|1592.14|1576.14|1588|1572|1592.14|1576.14|1587|1571|155
1641770400000|2022-01-09 23:20:00|1588.25|1572.25|1585.56|1569.56|1592.35|1576.35|1585.42|1569.42|195
1641770700000|2022-01-09 23:25:00|1585.8|1569.8|1580.35|1564.35|1586.35|1570.35|1578.78|1562.78|181
1641771000000|2022-01-09 23:30:00|1580.2|1564.2|1579.5|1563.5|1583.4|1567.4|1576.98|1560.98|187
1641771300000|2022-01-09 23:35:00|1579.88|1563.88|1583.8|1567.8|1584.69|1568.69|1577.6|1561.6|169
1641771600000|2022-01-09 23:40:00|1584.12|1568.12|1590.5|1574.5|1590.63|1574.63|1582.7|1566.7|154
1641771900000|2022-01-09 23:45:00|1590.15|1574.15|1587.83|1571.83|1592.28|1576.28|1586.5|1570.5|162
1641772200000|2022-01-09 23:50:00|1587.73|1571.73|1588.5|1572.5|1591.39|1575.39|1587.55|1571.55|155
1641772500000|2022-01-09 23:55:00|1588.25|1572.25|1588.9|1572.9|1589.97|1573.97|1584.5|1568.5|161
1641772800000|2022-01-10 00:00:00|1588.8|1572.8|1595.5|1579.5|1595.7|1579.7|1583.53|1567.53|204
1641773100000|2022-01-10 00:05:00|1595.4|1579.4|1590.5|1574.5|1595.65|1579.65|1583.47|1567.47|329
1641773400000|2022-01-10 00:10:00|1590.88|1574.88|1596.5|1580.5|1596.61|1580.61|1587.96|1571.96|219
1641773700000|2022-01-10 00:15:00|1596.53|1580.53|1600.11|1584.11|1601.5|1585.5|1595|1579|230
1641774000000|2022-01-10 00:20:00|1600.31|1584.31|1604.31|1588.31|1604.63|1588.63|1597|1581|161
1641774300000|2022-01-10 00:25:00|1604.16|1588.16|1600.9|1584.9|1604.16|1588.16|1600|1584|162
1641774600000|2022-01-10 00:30:00|1600.8|1584.8|1593.24|1577.24|1600.8|1584.8|1592.1|1576.1|185
1641774900000|2022-01-10 00:35:00|1593.22|1577.22|1585|1569|1594.65|1578.65|1584.14|1568.14|250
1641775200000|2022-01-10 00:40:00|1584.96|1568.96|1578.6|1562.6|1586.25|1570.25|1576.8|1560.8|243
1641775500000|2022-01-10 00:45:00|1578.5|1562.5|1580.5|1564.5|1581.85|1565.85|1575.17|1559.17|255
1641775800000|2022-01-10 00:50:00|1580|1564|1582.5|1566.5|1582.5|1566.5|1578.15|1562.15|189
1641776100000|2022-01-10 00:55:00|1582.41|1566.41|1573.19|1557.19|1582.5|1566.5|1571.5|1555.5|222
1641776400000|2022-01-10 01:00:00|1573.5|1557.5|1587|1571|1588.5|1572.5|1572.25|1556.25|235
1641776700000|2022-01-10 01:05:00|1586.9|1570.9|1587.5|1571.5|1590.5|1574.5|1585|1569|205
1641777000000|2022-01-10 01:10:00|1588|1572|1588|1572|1591|1575|1583.16|1567.16|213
1641777300000|2022-01-10 01:15:00|1587.92|1571.92|1586.5|1570.5|1589.5|1573.5|1582.5|1566.5|195
1641777600000|2022-01-10 01:20:00|1586.4|1570.4|1583.5|1567.5|1586.65|1570.65|1579.5|1563.5|192
1641777900000|2022-01-10 01:25:00|1583.4|1567.4|1582.56|1566.56|1583.85|1567.85|1578.57|1562.57|128
1641778200000|2022-01-10 01:30:00|1582.95|1566.95|1578.87|1562.87|1583.35|1567.35|1574.71|1558.71|140
1641778500000|2022-01-10 01:35:00|1578.55|1562.55|1577|1561|1581.54|1565.54|1574.86|1558.86|181
1641778800000|2022-01-10 01:40:00|1577.25|1561.25|1570.4|1554.4|1577.65|1561.65|1569.65|1553.65|191
1641779100000|2022-01-10 01:45:00|1570.55|1554.55|1574|1558|1575.5|1559.5|1570.55|1554.55|129
1641779400000|2022-01-10 01:50:00|1574.5|1558.5|1573.71|1557.71|1575.73|1559.73|1572.99|1556.99|128
1641779700000|2022-01-10 01:55:00|1573.88|1557.88|1578.57|1562.57|1579.5|1563.5|1573.64|1557.64|167
1641780000000|2022-01-10 02:00:00|1579.17|1563.17|1575.5|1559.5|1579.5|1563.5|1574.21|1558.21|154
1641780300000|2022-01-10 02:05:00|1575.88|1559.88|1572.35|1556.35|1576|1560|1569.91|1553.91|136
1641780600000|2022-01-10 02:10:00|1572.5|1556.5|1569.5|1553.5|1574|1558|1568|1552|130
1641780900000|2022-01-10 02:15:00|1569|1553|1572.5|1556.5|1572.81|1556.81|1566.65|1550.65|163
1641781200000|2022-01-10 02:20:00|1572.63|1556.63|1577.18|1561.18|1577.5|1561.5|1572.25|1556.25|153
1641781500000|2022-01-10 02:25:00|1577.08|1561.08|1580.6|1564.6|1580.72|1564.72|1576.5|1560.5|173
1641781800000|2022-01-10 02:30:00|1580.69|1564.69|1581.35|1565.35|1581.5|1565.5|1578.13|1562.13|139
1641782100000|2022-01-10 02:35:00|1581.4|1565.4|1579|1563|1582.16|1566.16|1578.5|1562.5|145
1641782400000|2022-01-10 02:40:00|1578.5|1562.5|1585|1569|1585.5|1569.5|1578.5|1562.5|173
1641782700000|2022-01-10 02:45:00|1585.5|1569.5|1586.5|1570.5|1587.01|1571.01|1583.5|1567.5|140
1641783000000|2022-01-10 02:50:00|1586|1570|1582.5|1566.5|1586.9|1570.9|1581.5|1565.5|134
1641783300000|2022-01-10 02:55:00|1582.87|1566.87|1583.83|1567.83|1586.47|1570.47|1582.5|1566.5|111
1641783600000|2022-01-10 03:00:00|1583.75|1567.75|1580.6|1564.6|1583.75|1567.75|1578.5|1562.5|105
1641783900000|2022-01-10 03:05:00|1580.55|1564.55|1578.5|1562.5|1582.18|1566.18|1577.13|1561.13|134
1641784200000|2022-01-10 03:10:00|1578.48|1562.48|1578.4|1562.4|1579.59|1563.59|1577.18|1561.18|122
1641784500000|2022-01-10 03:15:00|1578.5|1562.5|1576|1560|1578.5|1562.5|1575.1|1559.1|120
1641784800000|2022-01-10 03:20:00|1575.5|1559.5|1580|1564|1581.5|1565.5|1575.5|1559.5|110
1641785100000|2022-01-10 03:25:00|1579.95|1563.95|1578.5|1562.5|1580.3|1564.3|1577.6|1561.6|106
1641785400000|2022-01-10 03:30:00|1578.74|1562.74|1578.5|1562.5|1580.5|1564.5|1577.5|1561.5|66
1641785700000|2022-01-10 03:35:00|1578.21|1562.21|1577.5|1561.5|1580.5|1564.5|1577.23|1561.23|83
1641786000000|2022-01-10 03:40:00|1577.45|1561.45|1575.21|1559.21|1577.5|1561.5|1574.71|1558.71|98
1641786300000|2022-01-10 03:45:00|1575.09|1559.09|1575|1559|1577.5|1561.5|1573.17|1557.17|133
1641786600000|2022-01-10 03:50:00|1575.5|1559.5|1578.38|1562.38|1578.54|1562.54|1574.78|1558.78|141
1641786900000|2022-01-10 03:55:00|1578.5|1562.5|1585.07|1569.07|1585.3|1569.3|1578.5|1562.5|86
1641787200000|2022-01-10 04:00:00|1585.19|1569.19|1586.75|1570.75|1586.75|1570.75|1583.6|1567.6|91
1641787500000|2022-01-10 04:05:00|1586.5|1570.5|1587.53|1571.53|1588.2|1572.2|1585.5|1569.5|116
1641787800000|2022-01-10 04:10:00|1587.52|1571.52|1588.59|1572.59|1588.59|1572.59|1586.5|1570.5|107
1641788100000|2022-01-10 04:15:00|1588.93|1572.93|1593.5|1577.5|1595.5|1579.5|1587.5|1571.5|190
1641788400000|2022-01-10 04:20:00|1593.75|1577.75|1598.68|1582.68|1599.1|1583.1|1593.5|1577.5|186
1641788700000|2022-01-10 04:25:00|1598.84|1582.84|1598.5|1582.5|1599.7|1583.7|1597.8|1581.8|116
1641789000000|2022-01-10 04:30:00|1598.74|1582.74|1601.5|1585.5|1602.6|1586.6|1598.5|1582.5|129
1641789300000|2022-01-10 04:35:00|1601.16|1585.16|1607.79|1591.79|1607.79|1591.79|1600.81|1584.81|108
1641789600000|2022-01-10 04:40:00|1607.98|1591.98|1601.5|1585.5|1608.5|1592.5|1600.7|1584.7|85
1641789900000|2022-01-10 04:45:00|1601.63|1585.63|1606.5|1590.5|1606.5|1590.5|1601.63|1585.63|76
1641790200000|2022-01-10 04:50:00|1606.61|1590.61|1601.57|1585.57|1606.88|1590.88|1601.12|1585.12|121
1641790500000|2022-01-10 04:55:00|1601.5|1585.5|1605.5|1589.5|1607.45|1591.45|1601.42|1585.42|131
1641790800000|2022-01-10 05:00:00|1605.15|1589.15|1607.3|1591.3|1607.3|1591.3|1603.5|1587.5|80
1641791100000|2022-01-10 05:05:00|1607.35|1591.35|1603.98|1587.98|1608.67|1592.67|1602.7|1586.7|92
1641791400000|2022-01-10 05:10:00|1603.92|1587.92|1599.5|1583.5|1604.9|1588.9|1598.96|1582.96|107
1641791700000|2022-01-10 05:15:00|1599.6|1583.6|1598.5|1582.5|1601.11|1585.11|1598.5|1582.5|97
1641792000000|2022-01-10 05:20:00|1598.6|1582.6|1607.4|1591.4|1607.5|1591.5|1597.85|1581.85|149
1641792300000|2022-01-10 05:25:00|1606.9|1590.9|1604|1588|1607.5|1591.5|1604|1588|127
1641792600000|2022-01-10 05:30:00|1603.62|1587.62|1603.55|1587.55|1606.75|1590.75|1603.36|1587.36|101
1641792900000|2022-01-10 05:35:00|1603.9|1587.9|1602|1586|1605.43|1589.43|1601.37|1585.37|113
1641793200000|2022-01-10 05:40:00|1602.01|1586.01|1601.88|1585.88|1603.5|1587.5|1600.54|1584.54|122
1641793500000|2022-01-10 05:45:00|1601.55|1585.55|1597.75|1581.75|1602.73|1586.73|1597.65|1581.65|127
1641793800000|2022-01-10 05:50:00|1597.72|1581.72|1599.1|1583.1|1599.15|1583.15|1597.5|1581.5|65
1641794100000|2022-01-10 05:55:00|1599.3|1583.3|1604.5|1588.5|1605.5|1589.5|1598.5|1582.5|67
1641794400000|2022-01-10 06:00:00|1604.64|1588.64|1606|1590|1606.5|1590.5|1599.6|1583.6|102
1641794700000|2022-01-10 06:05:00|1606.36|1590.36|1597.49|1581.49|1606.36|1590.36|1597|1581|104
1641795000000|2022-01-10 06:10:00|1597.89|1581.89|1595.03|1579.03|1600.05|1584.05|1594|1578|106
1641795300000|2022-01-10 06:15:00|1595.13|1579.13|1604.5|1588.5|1604.5|1588.5|1595.13|1579.13|123
1641795600000|2022-01-10 06:20:00|1604.61|1588.61|1601.76|1585.76|1607.05|1591.05|1601.4|1585.4|107
1641795900000|2022-01-10 06:25:00|1602.25|1586.25|1607.5|1591.5|1607.5|1591.5|1600.9|1584.9|107
1641796200000|2022-01-10 06:30:00|1607.32|1591.32|1610.5|1594.5|1611.3|1595.3|1607.32|1591.32|82
1641796500000|2022-01-10 06:35:00|1611|1595|1609.55|1593.55|1613.85|1597.85|1609.41|1593.41|97
1641796800000|2022-01-10 06:40:00|1609.5|1593.5|1602.39|1586.39|1610.3|1594.3|1602.3|1586.3|142
1641797100000|2022-01-10 06:45:00|1601.94|1585.94|1607.5|1591.5|1609.5|1593.5|1601.43|1585.43|130
1641797400000|2022-01-10 06:50:00|1607.17|1591.17|1605|1589|1608.5|1592.5|1604.83|1588.83|118
1641797700000|2022-01-10 06:55:00|1604.5|1588.5|1604.38|1588.38|1606.5|1590.5|1602.5|1586.5|140
1641798000000|2022-01-10 07:00:00|1603.98|1587.98|1613|1597|1614.36|1598.36|1603.5|1587.5|158
1641798300000|2022-01-10 07:05:00|1613.13|1597.13|1613.5|1597.5|1614.5|1598.5|1611.13|1595.13|100
1641798600000|2022-01-10 07:10:00|1613.18|1597.18|1610.5|1594.5|1613.18|1597.18|1608.5|1592.5|117
1641798900000|2022-01-10 07:15:00|1610.79|1594.79|1602.5|1586.5|1610.79|1594.79|1602.5|1586.5|93
1641799200000|2022-01-10 07:20:00|1602.65|1586.65|1611|1595|1611.5|1595.5|1602.65|1586.65|123
1641799500000|2022-01-10 07:25:00|1611.18|1595.18|1612.5|1596.5|1613.41|1597.41|1609.6|1593.6|85
1641799800000|2022-01-10 07:30:00|1612.8|1596.8|1604.75|1588.75|1614.4|1598.4|1604.75|1588.75|112
1641800100000|2022-01-10 07:35:00|1604.97|1588.97|1604.5|1588.5|1607.5|1591.5|1604.5|1588.5|77
1641800400000|2022-01-10 07:40:00|1604.83|1588.83|1603.5|1587.5|1605.75|1589.75|1602.65|1586.65|108
1641800700000|2022-01-10 07:45:00|1603.7|1587.7|1606.13|1590.13|1607.41|1591.41|1603.7|1587.7|126
1641801000000|2022-01-10 07:50:00|1606.44|1590.44|1606.5|1590.5|1608.25|1592.25|1605.5|1589.5|115
1641801300000|2022-01-10 07:55:00|1607|1591|1611|1595|1611.3|1595.3|1606.27|1590.27|107
1641801600000|2022-01-10 08:00:00|1611.43|1595.43|1612.15|1596.15|1615.5|1599.5|1609.8|1593.8|120
1641801900000|2022-01-10 08:05:00|1612|1596|1612.98|1596.98|1613.5|1597.5|1609.5|1593.5|71
1641802200000|2022-01-10 08:10:00|1613.14|1597.14|1612.73|1596.73|1620.5|1604.5|1612.73|1596.73|172
1641802500000|2022-01-10 08:15:00|1612.88|1596.88|1609.5|1593.5|1613.5|1597.5|1609.16|1593.16|141
1641802800000|2022-01-10 08:20:00|1609.1|1593.1|1608|1592|1609.5|1593.5|1604.55|1588.55|115
1641803100000|2022-01-10 08:25:00|1608.1|1592.1|1615.74|1599.74|1616.5|1600.5|1606.5|1590.5|156
1641803400000|2022-01-10 08:30:00|1615.7|1599.7|1623.05|1607.05|1623.35|1607.35|1613.09|1597.09|126
1641803700000|2022-01-10 08:35:00|1622.95|1606.95|1608.2|1592.2|1624|1608|1608.2|1592.2|178
1641804000000|2022-01-10 08:40:00|1607.7|1591.7|1610.15|1594.15|1611.45|1595.45|1605.7|1589.7|158
1641804300000|2022-01-10 08:45:00|1610|1594|1618|1602|1618|1602|1607.67|1591.67|184
1641804600000|2022-01-10 08:50:00|1617.73|1601.73|1612.6|1596.6|1618.45|1602.45|1610.55|1594.55|127
1641804900000|2022-01-10 08:55:00|1612.5|1596.5|1615.5|1599.5|1617.88|1601.88|1612|1596|146
1641805200000|2022-01-10 09:00:00|1615.9|1599.9|1614.78|1598.78|1622.65|1606.65|1614.05|1598.05|160
1641805500000|2022-01-10 09:05:00|1614.5|1598.5|1616.63|1600.63|1619.21|1603.21|1613.4|1597.4|225
1641805800000|2022-01-10 09:10:00|1616.93|1600.93|1620.89|1604.89|1620.89|1604.89|1615.15|1599.15|122
1641806100000|2022-01-10 09:15:00|1620.25|1604.25|1620.02|1604.02|1624.21|1608.21|1618.85|1602.85|118
1641806400000|2022-01-10 09:20:00|1620.3|1604.3|1621.5|1605.5|1622.17|1606.17|1619.2|1603.2|123
1641806700000|2022-01-10 09:25:00|1621.54|1605.54|1618.65|1602.65|1621.78|1605.78|1616.65|1600.65|144
1641807000000|2022-01-10 09:30:00|1618.7|1602.7|1616.59|1600.59|1619.8|1603.8|1616.28|1600.28|148
1641807300000|2022-01-10 09:35:00|1616.46|1600.46|1612.44|1596.44|1617.4|1601.4|1610.91|1594.91|113
1641807600000|2022-01-10 09:40:00|1612.25|1596.25|1623.7|1607.7|1623.71|1607.71|1611.32|1595.32|170
1641807900000|2022-01-10 09:45:00|1623.2|1607.2|1629.5|1613.5|1629.94|1613.94|1618.95|1602.95|250
1641808200000|2022-01-10 09:50:00|1629.35|1613.35|1629.76|1613.76|1631.55|1615.55|1626.5|1610.5|134
1641808500000|2022-01-10 09:55:00|1629.75|1613.75|1626.45|1610.45|1633.3|1617.3|1626.45|1610.45|176
1641808800000|2022-01-10 10:00:00|1626.95|1610.95|1620.16|1604.16|1626.98|1610.98|1617.15|1601.15|223
1641809100000|2022-01-10 10:05:00|1620.15|1604.15|1618.82|1602.82|1620.72|1604.72|1615.25|1599.25|202
1641809400000|2022-01-10 10:10:00|1619.5|1603.5|1630.64|1614.64|1630.64|1614.64|1619.15|1603.15|228
1641809700000|2022-01-10 10:15:00|1630.62|1614.62|1638.43|1622.43|1638.49|1622.49|1630.05|1614.05|150
1641810000000|2022-01-10 10:20:00|1638.42|1622.42|1639.01|1623.01|1640.49|1624.49|1633.91|1617.91|237
1641810300000|2022-01-10 10:25:00|1638.8|1622.8|1636.5|1620.5|1640.75|1624.75|1635.5|1619.5|176
1641810600000|2022-01-10 10:30:00|1636.35|1620.35|1643.9|1627.9|1644.9|1628.9|1633.35|1617.35|190
1641810900000|2022-01-10 10:35:00|1643.82|1627.82|1650.45|1634.45|1650.91|1634.91|1640.52|1624.52|178
1641811200000|2022-01-10 10:40:00|1650.71|1634.71|1648.07|1632.07|1650.91|1634.91|1647.77|1631.77|90
1641811500000|2022-01-10 10:45:00|1648.29|1632.29|1650.18|1634.18|1652.5|1636.5|1647.48|1631.48|168
1641811800000|2022-01-10 10:50:00|1650.43|1634.43|1646.41|1630.41|1651.49|1635.49|1646.41|1630.41|131
1641812100000|2022-01-10 10:55:00|1646.46|1630.46|1643.57|1627.57|1650.91|1634.91|1643.1|1627.1|247
1641812400000|2022-01-10 11:00:00|1643.65|1627.65|1631.96|1615.96|1644|1628|1631.5|1615.5|244
1641812700000|2022-01-10 11:05:00|1632.13|1616.13|1626|1610|1639.1|1623.1|1626|1610|228
1641813000000|2022-01-10 11:10:00|1626.01|1610.01|1631|1615|1634.65|1618.65|1621.15|1605.15|339
1641813300000|2022-01-10 11:15:00|1631.19|1615.19|1638.56|1622.56|1638.79|1622.79|1624.5|1608.5|265
1641813600000|2022-01-10 11:20:00|1638.64|1622.64|1628.5|1612.5|1638.69|1622.69|1626.65|1610.65|281
1641813900000|2022-01-10 11:25:00|1628.55|1612.55|1634.41|1618.41|1634.5|1618.5|1623.15|1607.15|255
1641814200000|2022-01-10 11:30:00|1634.6|1618.6|1646.5|1630.5|1648.5|1632.5|1631.52|1615.52|275
1641814500000|2022-01-10 11:35:00|1646.35|1630.35|1649.5|1633.5|1652.5|1636.5|1642.48|1626.48|244
1641814800000|2022-01-10 11:40:00|1649.45|1633.45|1645.53|1629.53|1650.69|1634.69|1644.5|1628.5|260
1641815100000|2022-01-10 11:45:00|1645.5|1629.5|1644.48|1628.48|1649.49|1633.49|1644.48|1628.48|233
1641815400000|2022-01-10 11:50:00|1644.55|1628.55|1625.15|1609.15|1646.24|1630.24|1625.15|1609.15|286
1641815700000|2022-01-10 11:55:00|1624.5|1608.5|1623.76|1607.76|1628.35|1612.35|1620.28|1604.28|280
1641816000000|2022-01-10 12:00:00|1623.65|1607.65|1611.5|1595.5|1632.37|1616.37|1611.37|1595.37|292
1641816300000|2022-01-10 12:05:00|1611.15|1595.15|1615.5|1599.5|1622.5|1606.5|1609.5|1593.5|281
1641816600000|2022-01-10 12:10:00|1615.66|1599.66|1600.59|1584.59|1615.66|1599.66|1595.5|1579.5|292
1641816900000|2022-01-10 12:15:00|1600.8|1584.8|1605|1589|1606.3|1590.3|1597.12|1581.12|329
1641817200000|2022-01-10 12:20:00|1605.9|1589.9|1615.95|1599.95|1616.43|1600.43|1602.65|1586.65|262
1641817500000|2022-01-10 12:25:00|1615.85|1599.85|1619.5|1603.5|1622.72|1606.72|1613.5|1597.5|258
1641817800000|2022-01-10 12:30:00|1619.37|1603.37|1612.43|1596.43|1620.41|1604.41|1611.5|1595.5|230
1641818100000|2022-01-10 12:35:00|1612.5|1596.5|1612.43|1596.43|1614.1|1598.1|1609.3|1593.3|258
1641818400000|2022-01-10 12:40:00|1612.65|1596.65|1603.53|1587.53|1618.1|1602.1|1601.4|1585.4|257
1641818700000|2022-01-10 12:45:00|1603.68|1587.68|1593|1577|1608.35|1592.35|1592.5|1576.5|226
1641819000000|2022-01-10 12:50:00|1592.3|1576.3|1580.31|1564.31|1592.3|1576.3|1579.5|1563.5|360
1641819300000|2022-01-10 12:55:00|1580.5|1564.5|1579.45|1563.45|1584|1568|1569.35|1553.35|329
1641819600000|2022-01-10 13:00:00|1579|1563|1584.45|1568.45|1584.45|1568.45|1574.69|1558.69|366
1641819900000|2022-01-10 13:05:00|1584.55|1568.55|1587|1571|1591.05|1575.05|1582.14|1566.14|248
1641820200000|2022-01-10 13:10:00|1587.3|1571.3|1573|1557|1589.06|1573.06|1570.85|1554.85|280
1641820500000|2022-01-10 13:15:00|1573.5|1557.5|1575.28|1559.28|1575.45|1559.45|1564.75|1548.75|250
1641820800000|2022-01-10 13:20:00|1575.5|1559.5|1567.36|1551.36|1579.56|1563.56|1567.36|1551.36|237
1641821100000|2022-01-10 13:25:00|1566.86|1550.86|1570.5|1554.5|1572.5|1556.5|1564.45|1548.45|224
1641821400000|2022-01-10 13:30:00|1570.42|1554.42|1580|1564|1580.09|1564.09|1570.42|1554.42|243
1641821700000|2022-01-10 13:35:00|1580.5|1564.5|1589.79|1573.79|1590.4|1574.4|1578.5|1562.5|216
1641822000000|2022-01-10 13:40:00|1589.78|1573.78|1580.5|1564.5|1589.78|1573.78|1579.7|1563.7|190
1641822300000|2022-01-10 13:45:00|1580.35|1564.35|1574.5|1558.5|1582.89|1566.89|1574.5|1558.5|201
1641822600000|2022-01-10 13:50:00|1574.45|1558.45|1559.45|1543.45|1574.45|1558.45|1555.05|1539.05|227
1641822900000|2022-01-10 13:55:00|1559.5|1543.5|1555.52|1539.52|1562.5|1546.5|1553|1537|221
1641823200000|2022-01-10 14:00:00|1555.6|1539.6|1545|1529|1558.2|1542.2|1542.75|1526.75|240
1641823500000|2022-01-10 14:05:00|1545.09|1529.09|1532.79|1516.79|1549.65|1533.65|1531.53|1515.53|239
1641823800000|2022-01-10 14:10:00|1532.54|1516.54|1530|1514|1535.45|1519.45|1526.6|1510.6|323
1641824100000|2022-01-10 14:15:00|1530.5|1514.5|1508.88|1492.88|1533.05|1517.05|1499.47|1483.47|536
1641824400000|2022-01-10 14:20:00|1508.4|1492.4|1495.23|1479.23|1510.77|1494.77|1484|1468|719
1641824700000|2022-01-10 14:25:00|1495.5|1479.5|1495|1479|1501|1485|1488.5|1472.5|583
1641825000000|2022-01-10 14:30:00|1494.5|1478.5|1481.66|1465.66|1499.9|1483.9|1479.09|1463.09|492
1641825300000|2022-01-10 14:35:00|1481.65|1465.65|1495.79|1479.79|1495.85|1479.85|1473|1457|455
1641825600000|2022-01-10 14:40:00|1496.29|1480.29|1525|1509|1533.25|1517.25|1494.5|1478.5|570
1641825900000|2022-01-10 14:45:00|1525.4|1509.4|1535.14|1519.14|1535.5|1519.5|1514.37|1498.37|718
1641826200000|2022-01-10 14:50:00|1534.83|1518.83|1533.33|1517.33|1548|1532|1530.98|1514.98|551
1641826500000|2022-01-10 14:55:00|1533.32|1517.32|1532|1516|1536.5|1520.5|1524.5|1508.5|539
1641826800000|2022-01-10 15:00:00|1531.79|1515.79|1506|1490|1535.28|1519.28|1505|1489|418
1641827100000|2022-01-10 15:05:00|1506.5|1490.5|1512|1496|1517|1501|1506.5|1490.5|335
1641827400000|2022-01-10 15:10:00|1511.85|1495.85|1501.9|1485.9|1511.85|1495.85|1499.97|1483.97|304
1641827700000|2022-01-10 15:15:00|1501.5|1485.5|1491.5|1475.5|1505.09|1489.09|1490.6|1474.6|345
1641828000000|2022-01-10 15:20:00|1491.6|1475.6|1499.28|1483.28|1499.5|1483.5|1490.5|1474.5|282
1641828300000|2022-01-10 15:25:00|1499.41|1483.41|1499|1483|1502.63|1486.63|1496|1480|266
1641828600000|2022-01-10 15:30:00|1498.85|1482.85|1511.99|1495.99|1514.33|1498.33|1495.5|1479.5|327
1641828900000|2022-01-10 15:35:00|1512.03|1496.03|1517.35|1501.35|1517.35|1501.35|1506.3|1490.3|321
1641829200000|2022-01-10 15:40:00|1517.47|1501.47|1510.5|1494.5|1517.91|1501.91|1509.5|1493.5|250
1641829500000|2022-01-10 15:45:00|1510.53|1494.53|1501|1485|1511|1495|1499.47|1483.47|263
1641829800000|2022-01-10 15:50:00|1500.97|1484.97|1503.92|1487.92|1504|1488|1498|1482|327
1641830100000|2022-01-10 15:55:00|1503.91|1487.91|1507.5|1491.5|1508.88|1492.88|1499.2|1483.2|305
1641830400000|2022-01-10 16:00:00|1508|1492|1503.43|1487.43|1508.69|1492.69|1500|1484|300
1641830700000|2022-01-10 16:05:00|1503.47|1487.47|1508.2|1492.2|1512.35|1496.35|1499.5|1483.5|314
1641831000000|2022-01-10 16:10:00|1508.11|1492.11|1517.14|1501.14|1517.53|1501.53|1507.13|1491.13|208
1641831300000|2022-01-10 16:15:00|1517.1|1501.1|1544.72|1528.72|1549.9|1533.9|1512|1496|416
1641831600000|2022-01-10 16:20:00|1545|1529|1553.35|1537.35|1554.5|1538.5|1544.3|1528.3|455
1641831900000|2022-01-10 16:25:00|1553.29|1537.29|1556.4|1540.4|1556.4|1540.4|1549.5|1533.5|293
1641832200000|2022-01-10 16:30:00|1556.5|1540.5|1549.29|1533.29|1556.5|1540.5|1546.18|1530.18|333
1641832500000|2022-01-10 16:35:00|1548.94|1532.94|1555|1539|1556.08|1540.08|1546.65|1530.65|272
1641832800000|2022-01-10 16:40:00|1554.75|1538.75|1551.69|1535.69|1556.47|1540.47|1548.75|1532.75|249
1641833100000|2022-01-10 16:45:00|1551.7|1535.7|1549.6|1533.6|1556.14|1540.14|1547.5|1531.5|249
1641833400000|2022-01-10 16:50:00|1550|1534|1550|1534|1553.25|1537.25|1547.75|1531.75|236
1641833700000|2022-01-10 16:55:00|1549.5|1533.5|1556.17|1540.17|1556.56|1540.56|1549.5|1533.5|198
1641834000000|2022-01-10 17:00:00|1556|1540|1549.41|1533.41|1562.1|1546.1|1548.5|1532.5|311
1641834300000|2022-01-10 17:05:00|1549.33|1533.33|1544.45|1528.45|1550.5|1534.5|1542.39|1526.39|276
1641834600000|2022-01-10 17:10:00|1544|1528|1541.34|1525.34|1545.6|1529.6|1541|1525|194
1641834900000|2022-01-10 17:15:00|1541.04|1525.04|1536.4|1520.4|1541.15|1525.15|1535.75|1519.75|183
1641835200000|2022-01-10 17:20:00|1536.05|1520.05|1533.76|1517.76|1539.48|1523.48|1532.7|1516.7|204
1641835500000|2022-01-10 17:25:00|1533.67|1517.67|1509|1493|1533.67|1517.67|1496.5|1480.5|448
1641835800000|2022-01-10 17:30:00|1509.25|1493.25|1493.1|1477.1|1509.45|1493.45|1487.5|1471.5|538
1641836100000|2022-01-10 17:35:00|1493.3|1477.3|1492|1476|1496.5|1480.5|1486.02|1470.02|463
1641836400000|2022-01-10 17:40:00|1491.46|1475.46|1492.18|1476.18|1504.82|1488.82|1490.3|1474.3|366
1641836700000|2022-01-10 17:45:00|1492|1476|1506.5|1490.5|1516.95|1500.95|1490.5|1474.5|440
1641837000000|2022-01-10 17:50:00|1507|1491|1512.11|1496.11|1524.3|1508.3|1506.92|1490.92|455
1641837300000|2022-01-10 17:55:00|1512.06|1496.06|1504|1488|1514.13|1498.13|1503.4|1487.4|296
1641837600000|2022-01-10 18:00:00|1504.22|1488.22|1500.5|1484.5|1508.34|1492.34|1500.33|1484.33|280
1641837900000|2022-01-10 18:05:00|1500.78|1484.78|1503.9|1487.9|1506.35|1490.35|1499.75|1483.75|281
1641838200000|2022-01-10 18:10:00|1503.65|1487.65|1508.38|1492.38|1509.04|1493.04|1502.5|1486.5|277
1641838500000|2022-01-10 18:15:00|1508.21|1492.21|1511|1495|1513.15|1497.15|1503.5|1487.5|242
1641838800000|2022-01-10 18:20:00|1511.19|1495.19|1511.5|1495.5|1511.59|1495.59|1505.25|1489.25|213
1641839100000|2022-01-10 18:25:00|1511.65|1495.65|1505|1489|1512.41|1496.41|1504.93|1488.93|227
1641839400000|2022-01-10 18:30:00|1504.5|1488.5|1508|1492|1516.7|1500.7|1503.5|1487.5|289
1641839700000|2022-01-10 18:35:00|1508.32|1492.32|1511.44|1495.44|1512.89|1496.89|1507.5|1491.5|199
1641840000000|2022-01-10 18:40:00|1511.94|1495.94|1517.38|1501.38|1517.55|1501.55|1511.35|1495.35|209
1641840300000|2022-01-10 18:45:00|1517.28|1501.28|1514.77|1498.77|1517.28|1501.28|1511.1|1495.1|181
1641840600000|2022-01-10 18:50:00|1514.86|1498.86|1516|1500|1520.5|1504.5|1514.86|1498.86|225
1641840900000|2022-01-10 18:55:00|1516.5|1500.5|1514|1498|1518.8|1502.8|1512.5|1496.5|168
1641841200000|2022-01-10 19:00:00|1514.19|1498.19|1507.5|1491.5|1514.19|1498.19|1507.5|1491.5|129
1641841500000|2022-01-10 19:05:00|1507.4|1491.4|1517.5|1501.5|1517.6|1501.6|1504.44|1488.44|199
1641841800000|2022-01-10 19:10:00|1517.63|1501.63|1521|1505|1522.26|1506.26|1514.65|1498.65|195
1641842100000|2022-01-10 19:15:00|1520.5|1504.5|1519.5|1503.5|1524.3|1508.3|1518.5|1502.5|162
1641842400000|2022-01-10 19:20:00|1519.4|1503.4|1511.34|1495.34|1519.4|1503.4|1511.05|1495.05|115
1641842700000|2022-01-10 19:25:00|1511.19|1495.19|1514.85|1498.85|1516.45|1500.45|1510.15|1494.15|133
1641843000000|2022-01-10 19:30:00|1514.5|1498.5|1511.5|1495.5|1514.5|1498.5|1507.6|1491.6|135
1641843300000|2022-01-10 19:35:00|1511.75|1495.75|1517|1501|1517.62|1501.62|1511.5|1495.5|187
1641843600000|2022-01-10 19:40:00|1516.5|1500.5|1511.65|1495.65|1518|1502|1511.65|1495.65|137
1641843900000|2022-01-10 19:45:00|1511.62|1495.62|1509.3|1493.3|1514|1498|1508.54|1492.54|137
1641844200000|2022-01-10 19:50:00|1509.35|1493.35|1503.92|1487.92|1509.35|1493.35|1502|1486|227
1641844500000|2022-01-10 19:55:00|1503.82|1487.82|1506.5|1490.5|1511.25|1495.25|1503|1487|177
1641844800000|2022-01-10 20:00:00|1507|1491|1507|1491|1512.75|1496.75|1506.23|1490.23|219
1641845100000|2022-01-10 20:05:00|1507.26|1491.26|1508.5|1492.5|1508.6|1492.6|1500.95|1484.95|189
1641845400000|2022-01-10 20:10:00|1508.09|1492.09|1502.5|1486.5|1511.5|1495.5|1502.45|1486.45|211
1641845700000|2022-01-10 20:15:00|1502.85|1486.85|1506.16|1490.16|1509.5|1493.5|1501.5|1485.5|216
1641846000000|2022-01-10 20:20:00|1506|1490|1506.78|1490.78|1508.45|1492.45|1504|1488|187
1641846300000|2022-01-10 20:25:00|1506.72|1490.72|1507.77|1491.77|1510.45|1494.45|1506|1490|166
1641846600000|2022-01-10 20:30:00|1507.79|1491.79|1515.29|1499.29|1516.35|1500.35|1504|1488|248
1641846900000|2022-01-10 20:35:00|1515.5|1499.5|1515.4|1499.4|1516.5|1500.5|1511.67|1495.67|178
1641847200000|2022-01-10 20:40:00|1515.9|1499.9|1512.5|1496.5|1517.78|1501.78|1510|1494|239
1641847500000|2022-01-10 20:45:00|1512.22|1496.22|1519.64|1503.64|1520.07|1504.07|1512|1496|260
1641847800000|2022-01-10 20:50:00|1519.94|1503.94|1523.53|1507.53|1524.25|1508.25|1517|1501|184
1641848100000|2022-01-10 20:55:00|1523.35|1507.35|1530|1514|1533.65|1517.65|1523.34|1507.34|287
1641848400000|2022-01-10 21:00:00|1530.5|1514.5|1531.45|1515.45|1534.62|1518.62|1527.09|1511.09|338
1641848700000|2022-01-10 21:05:00|1531.76|1515.76|1526|1510|1532.24|1516.24|1526|1510|256
1641849000000|2022-01-10 21:10:00|1525.55|1509.55|1530.47|1514.47|1530.48|1514.48|1523.89|1507.89|226
1641849300000|2022-01-10 21:15:00|1530.5|1514.5|1525|1509|1530.5|1514.5|1523|1507|217
1641849600000|2022-01-10 21:20:00|1523.9|1507.9|1521.02|1505.02|1526.39|1510.39|1519.5|1503.5|141
1641849900000|2022-01-10 21:25:00|1521.1|1505.1|1528.16|1512.16|1528.5|1512.5|1519.25|1503.25|171
1641850200000|2022-01-10 21:30:00|1528.3|1512.3|1526|1510|1529.5|1513.5|1525.5|1509.5|140
1641850500000|2022-01-10 21:35:00|1526.29|1510.29|1524.5|1508.5|1528.9|1512.9|1522.83|1506.83|120
1641850800000|2022-01-10 21:40:00|1524.65|1508.65|1523|1507|1528|1512|1522.87|1506.87|117
1641851100000|2022-01-10 21:45:00|1522.5|1506.5|1521.25|1505.25|1523.5|1507.5|1520.55|1504.55|152
1641851400000|2022-01-10 21:50:00|1521|1505|1521.8|1505.8|1523.5|1507.5|1519.36|1503.36|138
1641851700000|2022-01-10 21:55:00|1521.4|1505.4|1522.81|1506.81|1523.95|1507.95|1519.5|1503.5|135
1641852000000|2022-01-10 22:00:00|1522.96|1506.96|1527.82|1511.82|1528.79|1512.79|1522.63|1506.63|339
1641852300000|2022-01-10 22:05:00|1527.86|1511.86|1527.56|1511.56|1530.59|1514.59|1525.28|1509.28|233
1641852600000|2022-01-10 22:10:00|1527.5|1511.5|1530.5|1514.5|1530.89|1514.89|1527.5|1511.5|83
1641852900000|2022-01-10 22:15:00|1530.18|1514.18|1521.8|1505.8|1530.18|1514.18|1521.5|1505.5|102
1641853200000|2022-01-10 22:20:00|1521.5|1505.5|1524.41|1508.41|1525.5|1509.5|1519.5|1503.5|137
1641853500000|2022-01-10 22:25:00|1524|1508|1524.43|1508.43|1525.5|1509.5|1521.91|1505.91|97
1641853800000|2022-01-10 22:30:00|1524.45|1508.45|1522.6|1506.6|1524.45|1508.45|1522.6|1506.6|38
1641854100000|2022-01-10 22:35:00|1522.75|1506.75|1524.29|1508.29|1524.7|1508.7|1522.6|1506.6|39
1641854400000|2022-01-10 22:40:00|1524.15|1508.15|1523.17|1507.17|1526.39|1510.39|1523.11|1507.11|66
1641854700000|2022-01-10 22:45:00|1523.28|1507.28|1521|1505|1523.28|1507.28|1519.2|1503.2|84
1641855000000|2022-01-10 22:50:00|1520.83|1504.83|1516.78|1500.78|1521|1505|1515.91|1499.91|50
1641855300000|2022-01-10 22:55:00|1516.5|1500.5|1516|1500|1516.74|1500.74|1514.9|1498.9|57
1641855600000|2022-01-10 23:00:00|1516.15|1500.15|1517.93|1501.93|1519|1503|1513.37|1497.37|129
1641855900000|2022-01-10 23:05:00|1518|1502|1523.18|1507.18|1523.18|1507.18|1518|1502|129
1641856200000|2022-01-10 23:10:00|1523.3|1507.3|1525.18|1509.18|1526.5|1510.5|1522.6|1506.6|153
1641856500000|2022-01-10 23:15:00|1525.5|1509.5|1528.57|1512.57|1529.1|1513.1|1523.5|1507.5|173
1641856800000|2022-01-10 23:20:00|1528.5|1512.5|1529.1|1513.1|1529.48|1513.48|1526.5|1510.5|114
1641857100000|2022-01-10 23:25:00|1529.05|1513.05|1526|1510|1529.1|1513.1|1524.55|1508.55|163
1641857400000|2022-01-10 23:30:00|1526.08|1510.08|1527.5|1511.5|1528.2|1512.2|1525.5|1509.5|96
1641857700000|2022-01-10 23:35:00|1527.25|1511.25|1525.86|1509.86|1528.5|1512.5|1525.55|1509.55|82
1641858000000|2022-01-10 23:40:00|1525.6|1509.6|1526.5|1510.5|1528.25|1512.25|1523.55|1507.55|121
1641858300000|2022-01-10 23:45:00|1526.25|1510.25|1522|1506|1526.5|1510.5|1519.27|1503.27|113
1641858600000|2022-01-10 23:50:00|1521.88|1505.88|1520.55|1504.55|1524.7|1508.7|1520.55|1504.55|87
1641858900000|2022-01-10 23:55:00|1520.68|1504.68|1519.19|1503.19|1523.4|1507.4|1518.74|1502.74|96
1641859200000|2022-01-11 00:00:00|1519.18|1503.18|1512.5|1496.5|1521.5|1505.5|1510.5|1494.5|148
1641859500000|2022-01-11 00:05:00|1513|1497|1510.39|1494.39|1513.4|1497.4|1509.35|1493.35|137
1641859800000|2022-01-11 00:10:00|1510.5|1494.5|1515.5|1499.5|1516.15|1500.15|1510.5|1494.5|153
1641860100000|2022-01-11 00:15:00|1515.05|1499.05|1511.5|1495.5|1515.05|1499.05|1511.29|1495.29|117
1641860400000|2022-01-11 00:20:00|1511.3|1495.3|1506.88|1490.88|1512.5|1496.5|1506.66|1490.66|128
1641860700000|2022-01-11 00:25:00|1506.55|1490.55|1510.6|1494.6|1511.5|1495.5|1506.55|1490.55|131
1641861000000|2022-01-11 00:30:00|1510.5|1494.5|1515.5|1499.5|1516.25|1500.25|1509.25|1493.25|136
1641861300000|2022-01-11 00:35:00|1515.22|1499.22|1513.5|1497.5|1517.41|1501.41|1512.37|1496.37|123
1641861600000|2022-01-11 00:40:00|1513.61|1497.61|1515|1499|1515.5|1499.5|1511|1495|80
1641861900000|2022-01-11 00:45:00|1515.22|1499.22|1523.25|1507.25|1523.5|1507.5|1515.13|1499.13|130
1641862200000|2022-01-11 00:50:00|1523.2|1507.2|1523|1507|1523.99|1507.99|1521|1505|134
1641862500000|2022-01-11 00:55:00|1522.97|1506.97|1512.5|1496.5|1523|1507|1511.94|1495.94|126
1641862800000|2022-01-11 01:00:00|1512.65|1496.65|1516.52|1500.52|1516.55|1500.55|1510.3|1494.3|184
1641863100000|2022-01-11 01:05:00|1516.51|1500.51|1518.5|1502.5|1518.6|1502.6|1515.5|1499.5|98
1641863400000|2022-01-11 01:10:00|1518.55|1502.55|1513.1|1497.1|1519.2|1503.2|1512.6|1496.6|112
1641863700000|2022-01-11 01:15:00|1513.05|1497.05|1518.68|1502.68|1518.85|1502.85|1511.5|1495.5|127
1641864000000|2022-01-11 01:20:00|1518.5|1502.5|1520.5|1504.5|1520.5|1504.5|1517.65|1501.65|130
1641864300000|2022-01-11 01:25:00|1520.38|1504.38|1523.5|1507.5|1524.14|1508.14|1520.38|1504.38|122
1641864600000|2022-01-11 01:30:00|1523.75|1507.75|1528.65|1512.65|1529.44|1513.44|1523.5|1507.5|166
1641864900000|2022-01-11 01:35:00|1528.59|1512.59|1528.7|1512.7|1531.5|1515.5|1528.23|1512.23|194
1641865200000|2022-01-11 01:40:00|1528.59|1512.59|1526.68|1510.68|1529.89|1513.89|1526.59|1510.59|143
1641865500000|2022-01-11 01:45:00|1526.93|1510.93|1523.64|1507.64|1527.18|1511.18|1523.64|1507.64|148
1641865800000|2022-01-11 01:50:00|1523.55|1507.55|1524|1508|1524.79|1508.79|1522.5|1506.5|129
1641866100000|2022-01-11 01:55:00|1523.89|1507.89|1530|1514|1530|1514|1523.89|1507.89|102
1641866400000|2022-01-11 02:00:00|1530.46|1514.46|1523.5|1507.5|1531.24|1515.24|1523.21|1507.21|132
1641866700000|2022-01-11 02:05:00|1523.21|1507.21|1526.5|1510.5|1526.5|1510.5|1522.2|1506.2|127
1641867000000|2022-01-11 02:10:00|1526.56|1510.56|1525|1509|1527.5|1511.5|1523.5|1507.5|112
1641867300000|2022-01-11 02:15:00|1525.15|1509.15|1534|1518|1534.67|1518.67|1525.15|1509.15|156
1641867600000|2022-01-11 02:20:00|1534.03|1518.03|1540.2|1524.2|1540.2|1524.2|1533.5|1517.5|156
1641867900000|2022-01-11 02:25:00|1540.1|1524.1|1543.84|1527.84|1544.5|1528.5|1539.5|1523.5|176
1641868200000|2022-01-11 02:30:00|1543.5|1527.5|1555.5|1539.5|1556.5|1540.5|1543.11|1527.11|227
1641868500000|2022-01-11 02:35:00|1555.4|1539.4|1545.5|1529.5|1555.4|1539.4|1545.25|1529.25|181
1641868800000|2022-01-11 02:40:00|1545.55|1529.55|1550.34|1534.34|1550.78|1534.78|1545.55|1529.55|189
1641869100000|2022-01-11 02:45:00|1550.5|1534.5|1550.6|1534.6|1552.6|1536.6|1549.28|1533.28|164
1641869400000|2022-01-11 02:50:00|1551|1535|1546.5|1530.5|1552.5|1536.5|1545.58|1529.58|115
1641869700000|2022-01-11 02:55:00|1546.63|1530.63|1543.3|1527.3|1546.63|1530.63|1542.45|1526.45|117
1641870000000|2022-01-11 03:00:00|1543.5|1527.5|1539.68|1523.68|1544.5|1528.5|1539.05|1523.05|84
1641870300000|2022-01-11 03:05:00|1539.8|1523.8|1543.3|1527.3|1543.5|1527.5|1539.8|1523.8|156
1641870600000|2022-01-11 03:10:00|1543.5|1527.5|1544.36|1528.36|1545.85|1529.85|1543|1527|89
1641870900000|2022-01-11 03:15:00|1544.5|1528.5|1548|1532|1548|1532|1544.17|1528.17|98
1641871200000|2022-01-11 03:20:00|1547.67|1531.67|1547.58|1531.58|1548.5|1532.5|1546|1530|83
1641871500000|2022-01-11 03:25:00|1547.71|1531.71|1548.5|1532.5|1550.09|1534.09|1547.55|1531.55|83
1641871800000|2022-01-11 03:30:00|1548.91|1532.91|1551.62|1535.62|1552.67|1536.67|1548.91|1532.91|85
1641872100000|2022-01-11 03:35:00|1551.82|1535.82|1550.25|1534.25|1551.82|1535.82|1549.39|1533.39|98
1641872400000|2022-01-11 03:40:00|1550.47|1534.47|1551.15|1535.15|1551.51|1535.51|1549.5|1533.5|64
1641872700000|2022-01-11 03:45:00|1551.25|1535.25|1550.5|1534.5|1553.5|1537.5|1550.09|1534.09|62
1641873000000|2022-01-11 03:50:00|1550.9|1534.9|1566.12|1550.12|1566.59|1550.59|1549.55|1533.55|297
1641873300000|2022-01-11 03:55:00|1566|1550|1568.55|1552.55|1570.87|1554.87|1564.5|1548.5|201
1641873600000|2022-01-11 04:00:00|1568.5|1552.5|1568.5|1552.5|1570.25|1554.25|1566.55|1550.55|187
1641873900000|2022-01-11 04:05:00|1568.85|1552.85|1563.85|1547.85|1569.5|1553.5|1561.75|1545.75|180
1641874200000|2022-01-11 04:10:00|1563.6|1547.6|1559.21|1543.21|1565.5|1549.5|1558.55|1542.55|172
1641874500000|2022-01-11 04:15:00|1559.84|1543.84|1557.43|1541.43|1561.69|1545.69|1556.55|1540.55|179
1641874800000|2022-01-11 04:20:00|1556.65|1540.65|1563.6|1547.6|1564.5|1548.5|1556.25|1540.25|114
1641875100000|2022-01-11 04:25:00|1564|1548|1566.5|1550.5|1567.35|1551.35|1563.5|1547.5|69
1641875400000|2022-01-11 04:30:00|1566.7|1550.7|1568.53|1552.53|1571.4|1555.4|1566.7|1550.7|87
1641875700000|2022-01-11 04:35:00|1568.57|1552.57|1563.59|1547.59|1568.57|1552.57|1561.8|1545.8|120
1641876000000|2022-01-11 04:40:00|1563.65|1547.65|1563.53|1547.53|1566.5|1550.5|1562.94|1546.94|120
1641876300000|2022-01-11 04:45:00|1563.56|1547.56|1558.88|1542.88|1565.35|1549.35|1557.65|1541.65|129
1641876600000|2022-01-11 04:50:00|1558.99|1542.99|1564.48|1548.48|1566.5|1550.5|1558.99|1542.99|160
1641876900000|2022-01-11 04:55:00|1564.5|1548.5|1561.74|1545.74|1566.06|1550.06|1561|1545|195
1641877200000|2022-01-11 05:00:00|1562.09|1546.09|1561.5|1545.5|1563.5|1547.5|1560.55|1544.55|122
1641877500000|2022-01-11 05:05:00|1561.31|1545.31|1555.38|1539.38|1561.36|1545.36|1554.5|1538.5|102
1641877800000|2022-01-11 05:10:00|1555.46|1539.46|1554|1538|1556.5|1540.5|1553.55|1537.55|120
1641878100000|2022-01-11 05:15:00|1553.5|1537.5|1549.38|1533.38|1553.5|1537.5|1548.5|1532.5|132
1641878400000|2022-01-11 05:20:00|1548.8|1532.8|1549.7|1533.7|1550.55|1534.55|1547.92|1531.92|135
1641878700000|2022-01-11 05:25:00|1549.6|1533.6|1548.02|1532.02|1550.5|1534.5|1548.02|1532.02|70
1641879000000|2022-01-11 05:30:00|1548.07|1532.07|1550.56|1534.56|1553.35|1537.35|1548.07|1532.07|80
1641879300000|2022-01-11 05:35:00|1550.61|1534.61|1555.5|1539.5|1555.76|1539.76|1550.61|1534.61|79
1641879600000|2022-01-11 05:40:00|1555.56|1539.56|1552.51|1536.51|1556.4|1540.4|1552.13|1536.13|97
1641879900000|2022-01-11 05:45:00|1552.32|1536.32|1551.18|1535.18|1552.51|1536.51|1550.14|1534.14|62
1641880200000|2022-01-11 05:50:00|1551.5|1535.5|1554.5|1538.5|1556.39|1540.39|1551.5|1535.5|90
1641880500000|2022-01-11 05:55:00|1554|1538|1553.45|1537.45|1554.5|1538.5|1551.34|1535.34|73
1641880800000|2022-01-11 06:00:00|1553.15|1537.15|1565.04|1549.04|1565.79|1549.79|1553.15|1537.15|132
1641881100000|2022-01-11 06:05:00|1564.7|1548.7|1568.5|1552.5|1569.34|1553.34|1564.59|1548.59|117
1641881400000|2022-01-11 06:10:00|1567.99|1551.99|1569.75|1553.75|1571.3|1555.3|1566.55|1550.55|103
1641881700000|2022-01-11 06:15:00|1570|1554|1571.06|1555.06|1572.83|1556.83|1569.7|1553.7|112
1641882000000|2022-01-11 06:20:00|1570.73|1554.73|1569|1553|1571.06|1555.06|1568.2|1552.2|70
1641882300000|2022-01-11 06:25:00|1568.5|1552.5|1558.5|1542.5|1568.5|1552.5|1558.5|1542.5|109
1641882600000|2022-01-11 06:30:00|1558.77|1542.77|1555.25|1539.25|1558.77|1542.77|1553.5|1537.5|120
1641882900000|2022-01-11 06:35:00|1555.5|1539.5|1561.5|1545.5|1563|1547|1555.5|1539.5|137
1641883200000|2022-01-11 06:40:00|1561.73|1545.73|1556|1540|1562.5|1546.5|1554.95|1538.95|153
1641883500000|2022-01-11 06:45:00|1556.18|1540.18|1558.35|1542.35|1559.68|1543.68|1556.18|1540.18|134
1641883800000|2022-01-11 06:50:00|1558.5|1542.5|1553.39|1537.39|1558.5|1542.5|1552.89|1536.89|156
1641884100000|2022-01-11 06:55:00|1553.35|1537.35|1561.5|1545.5|1561.5|1545.5|1553.16|1537.16|95
1641884400000|2022-01-11 07:00:00|1561.55|1545.55|1557|1541|1564.45|1548.45|1557|1541|91
1641884700000|2022-01-11 07:05:00|1556.5|1540.5|1557.2|1541.2|1557.69|1541.69|1552.7|1536.7|98
1641885000000|2022-01-11 07:10:00|1557.5|1541.5|1557.7|1541.7|1560.5|1544.5|1557.5|1541.5|96
1641885300000|2022-01-11 07:15:00|1557.76|1541.76|1560.85|1544.85|1561.5|1545.5|1557.76|1541.76|96
1641885600000|2022-01-11 07:20:00|1560.95|1544.95|1559.5|1543.5|1561.1|1545.1|1558.12|1542.12|74
1641885900000|2022-01-11 07:25:00|1559.35|1543.35|1559.2|1543.2|1560.5|1544.5|1557.5|1541.5|125
1641886200000|2022-01-11 07:30:00|1559.04|1543.04|1556.45|1540.45|1559.3|1543.3|1556.25|1540.25|74
1641886500000|2022-01-11 07:35:00|1556.5|1540.5|1553.55|1537.55|1557.31|1541.31|1552.4|1536.4|120
1641886800000|2022-01-11 07:40:00|1553.52|1537.52|1551.35|1535.35|1555.5|1539.5|1550.5|1534.5|123
1641887100000|2022-01-11 07:45:00|1551.09|1535.09|1553.81|1537.81|1554.45|1538.45|1549.89|1533.89|76
1641887400000|2022-01-11 07:50:00|1553.9|1537.9|1554.5|1538.5|1556.31|1540.31|1553.55|1537.55|85
1641887700000|2022-01-11 07:55:00|1554.75|1538.75|1565.1|1549.1|1566.57|1550.57|1554.75|1538.75|158
1641888000000|2022-01-11 08:00:00|1565.45|1549.45|1573|1557|1579.02|1563.02|1565.19|1549.19|297
1641888300000|2022-01-11 08:05:00|1573.23|1557.23|1567.83|1551.83|1575.5|1559.5|1567.83|1551.83|189
1641888600000|2022-01-11 08:10:00|1567.8|1551.8|1568.3|1552.3|1568.5|1552.5|1565.7|1549.7|124
1641888900000|2022-01-11 08:15:00|1568|1552|1565.65|1549.65|1569.5|1553.5|1563.39|1547.39|154
1641889200000|2022-01-11 08:20:00|1565.5|1549.5|1569.5|1553.5|1572|1556|1563.6|1547.6|197
1641889500000|2022-01-11 08:25:00|1570|1554|1557.62|1541.62|1570|1554|1557.62|1541.62|165
1641889800000|2022-01-11 08:30:00|1557.99|1541.99|1552.5|1536.5|1560.5|1544.5|1552.05|1536.05|195
1641890100000|2022-01-11 08:35:00|1552.21|1536.21|1553.5|1537.5|1556.5|1540.5|1552.21|1536.21|208
1641890400000|2022-01-11 08:40:00|1553.7|1537.7|1549.5|1533.5|1554.59|1538.59|1548.5|1532.5|228
1641890700000|2022-01-11 08:45:00|1549.78|1533.78|1548.5|1532.5|1552.92|1536.92|1545.5|1529.5|210
1641891000000|2022-01-11 08:50:00|1548.57|1532.57|1547.71|1531.71|1551|1535|1547|1531|143
1641891300000|2022-01-11 08:55:00|1547.76|1531.76|1549.22|1533.22|1549.22|1533.22|1545.5|1529.5|129
1641891600000|2022-01-11 09:00:00|1548.72|1532.72|1556.5|1540.5|1556.5|1540.5|1548.72|1532.72|135
1641891900000|2022-01-11 09:05:00|1556.8|1540.8|1546.75|1530.75|1556.8|1540.8|1545.5|1529.5|108
1641892200000|2022-01-11 09:10:00|1546.85|1530.85|1569.5|1553.5|1571.69|1555.69|1545.5|1529.5|322
1641892500000|2022-01-11 09:15:00|1569.58|1553.58|1571.39|1555.39|1577.05|1561.05|1568.2|1552.2|197
1641892800000|2022-01-11 09:20:00|1571.29|1555.29|1581.18|1565.18|1586.04|1570.04|1569.89|1553.89|197
1641893100000|2022-01-11 09:25:00|1580.5|1564.5|1574.5|1558.5|1581.4|1565.4|1574.5|1558.5|134
1641893400000|2022-01-11 09:30:00|1574.7|1558.7|1572.9|1556.9|1577.8|1561.8|1571.5|1555.5|136
1641893700000|2022-01-11 09:35:00|1573.4|1557.4|1576.56|1560.56|1577.13|1561.13|1571|1555|96
1641894000000|2022-01-11 09:40:00|1576.63|1560.63|1579.45|1563.45|1579.66|1563.66|1575.71|1559.71|105
1641894300000|2022-01-11 09:45:00|1579.16|1563.16|1576.87|1560.87|1579.5|1563.5|1574.86|1558.86|120
1641894600000|2022-01-11 09:50:00|1576|1560|1572.12|1556.12|1576|1560|1570.8|1554.8|172
1641894900000|2022-01-11 09:55:00|1572.27|1556.27|1569.5|1553.5|1572.27|1556.27|1568.5|1552.5|130
1641895200000|2022-01-11 10:00:00|1570|1554|1571.85|1555.85|1576.5|1560.5|1569.3|1553.3|137
1641895500000|2022-01-11 10:05:00|1571.75|1555.75|1572.5|1556.5|1575.47|1559.47|1571.25|1555.25|113
1641895800000|2022-01-11 10:10:00|1572.54|1556.54|1573.65|1557.65|1574|1558|1571.5|1555.5|150
1641896100000|2022-01-11 10:15:00|1572.75|1556.75|1568.5|1552.5|1572.75|1556.75|1565.84|1549.84|170
1641896400000|2022-01-11 10:20:00|1568.45|1552.45|1560.13|1544.13|1568.53|1552.53|1559.63|1543.63|132
1641896700000|2022-01-11 10:25:00|1559.63|1543.63|1567.73|1551.73|1568.5|1552.5|1558.39|1542.39|186
1641897000000|2022-01-11 10:30:00|1567.62|1551.62|1572.2|1556.2|1576.67|1560.67|1567|1551|178
1641897300000|2022-01-11 10:35:00|1571.55|1555.55|1570.5|1554.5|1577.5|1561.5|1570|1554|156
1641897600000|2022-01-11 10:40:00|1570.4|1554.4|1567|1551|1570.5|1554.5|1563.45|1547.45|167
1641897900000|2022-01-11 10:45:00|1567.1|1551.1|1562.5|1546.5|1568|1552|1562.5|1546.5|133
1641898200000|2022-01-11 10:50:00|1562.89|1546.89|1565.7|1549.7|1568.17|1552.17|1562.89|1546.89|131
1641898500000|2022-01-11 10:55:00|1565.5|1549.5|1558.78|1542.78|1566.3|1550.3|1556.45|1540.45|163
1641898800000|2022-01-11 11:00:00|1558.87|1542.87|1566|1550|1572.5|1556.5|1558.5|1542.5|213
1641899100000|2022-01-11 11:05:00|1565.5|1549.5|1573.38|1557.38|1574.5|1558.5|1565.45|1549.45|153
1641899400000|2022-01-11 11:10:00|1573.4|1557.4|1572.83|1556.83|1578.1|1562.1|1572.65|1556.65|161
1641899700000|2022-01-11 11:15:00|1572.93|1556.93|1573.29|1557.29|1576.75|1560.75|1572.93|1556.93|167
1641900000000|2022-01-11 11:20:00|1573|1557|1575.03|1559.03|1575.5|1559.5|1568.3|1552.3|152
1641900300000|2022-01-11 11:25:00|1574.92|1558.92|1579.67|1563.67|1580.12|1564.12|1573.8|1557.8|128
1641900600000|2022-01-11 11:30:00|1579.6|1563.6|1579.1|1563.1|1586.4|1570.4|1579|1563|190
1641900900000|2022-01-11 11:35:00|1579.21|1563.21|1579.5|1563.5|1581|1565|1575|1559|146
1641901200000|2022-01-11 11:40:00|1579.14|1563.14|1577.23|1561.23|1579.14|1563.14|1573.19|1557.19|153
1641901500000|2022-01-11 11:45:00|1577.21|1561.21|1584.47|1568.47|1584.47|1568.47|1577.21|1561.21|140
1641901800000|2022-01-11 11:50:00|1584.44|1568.44|1587.58|1571.58|1588.25|1572.25|1581.14|1565.14|136
1641902100000|2022-01-11 11:55:00|1587.52|1571.52|1585.39|1569.39|1587.52|1571.52|1582.6|1566.6|142
1641902400000|2022-01-11 12:00:00|1585.27|1569.27|1578.63|1562.63|1587.52|1571.52|1578.15|1562.15|181
1641902700000|2022-01-11 12:05:00|1578.55|1562.55|1592.6|1576.6|1592.74|1576.74|1578.55|1562.55|159
1641903000000|2022-01-11 12:10:00|1592.5|1576.5|1599.09|1583.09|1599.85|1583.85|1589.9|1573.9|177
1641903300000|2022-01-11 12:15:00|1599.15|1583.15|1594.4|1578.4|1599.46|1583.46|1589.05|1573.05|164
1641903600000|2022-01-11 12:20:00|1594.25|1578.25|1593.5|1577.5|1598.15|1582.15|1592.24|1576.24|137
1641903900000|2022-01-11 12:25:00|1593|1577|1590.6|1574.6|1593.15|1577.15|1589.3|1573.3|158
1641904200000|2022-01-11 12:30:00|1590.85|1574.85|1585.55|1569.55|1592.71|1576.71|1585.45|1569.45|126
1641904500000|2022-01-11 12:35:00|1585.45|1569.45|1588.4|1572.4|1589.3|1573.3|1585.14|1569.14|134
1641904800000|2022-01-11 12:40:00|1587.92|1571.92|1593|1577|1594.4|1578.4|1587.92|1571.92|118
1641905100000|2022-01-11 12:45:00|1593.16|1577.16|1590.12|1574.12|1594.5|1578.5|1586.78|1570.78|124
1641905400000|2022-01-11 12:50:00|1590|1574|1586|1570|1590|1574|1584.77|1568.77|97
1641905700000|2022-01-11 12:55:00|1585.94|1569.94|1582.75|1566.75|1587.63|1571.63|1578.98|1562.98|111
1641906000000|2022-01-11 13:00:00|1582.92|1566.92|1588|1572|1589.5|1573.5|1582.92|1566.92|199
1641906300000|2022-01-11 13:05:00|1587.9|1571.9|1591.57|1575.57|1592.85|1576.85|1587.9|1571.9|146
1641906600000|2022-01-11 13:10:00|1591.5|1575.5|1591.45|1575.45|1591.54|1575.54|1588.11|1572.11|93
1641906900000|2022-01-11 13:15:00|1591.85|1575.85|1586|1570|1593.54|1577.54|1584.35|1568.35|110
1641907200000|2022-01-11 13:20:00|1586.45|1570.45|1583.5|1567.5|1586.9|1570.9|1581.5|1565.5|82
1641907500000|2022-01-11 13:25:00|1583.79|1567.79|1578.78|1562.78|1584.5|1568.5|1575.55|1559.55|111
1641907800000|2022-01-11 13:30:00|1578.5|1562.5|1581.5|1565.5|1582.45|1566.45|1578.4|1562.4|155
1641908100000|2022-01-11 13:35:00|1581.25|1565.25|1573.35|1557.35|1581.5|1565.5|1572.65|1556.65|104
1641908400000|2022-01-11 13:40:00|1573.5|1557.5|1573.11|1557.11|1576.43|1560.43|1572.6|1556.6|171
1641908700000|2022-01-11 13:45:00|1572.82|1556.82|1583.5|1567.5|1583.6|1567.6|1572.82|1556.82|170
1641909000000|2022-01-11 13:50:00|1583.56|1567.56|1582|1566|1583.6|1567.6|1577.93|1561.93|166
1641909300000|2022-01-11 13:55:00|1581.95|1565.95|1587.5|1571.5|1587.88|1571.88|1581.95|1565.95|106
1641909600000|2022-01-11 14:00:00|1587.36|1571.36|1589.08|1573.08|1589.3|1573.3|1584.41|1568.41|133
1641909900000|2022-01-11 14:05:00|1589.39|1573.39|1590.02|1574.02|1592.09|1576.09|1588.5|1572.5|112
1641910200000|2022-01-11 14:10:00|1589.7|1573.7|1583.34|1567.34|1590.13|1574.13|1579.13|1563.13|158
1641910500000|2022-01-11 14:15:00|1583.4|1567.4|1577|1561|1583.4|1567.4|1575.8|1559.8|147
1641910800000|2022-01-11 14:20:00|1577.1|1561.1|1570.7|1554.7|1577.1|1561.1|1570.55|1554.55|152
1641911100000|2022-01-11 14:25:00|1570.75|1554.75|1560.55|1544.55|1571.25|1555.25|1560.55|1544.55|240
1641911400000|2022-01-11 14:30:00|1561.05|1545.05|1560.5|1544.5|1563.5|1547.5|1556.9|1540.9|265
1641911700000|2022-01-11 14:35:00|1560.07|1544.07|1572.78|1556.78|1573.33|1557.33|1558.63|1542.63|315
1641912000000|2022-01-11 14:40:00|1572.92|1556.92|1572.88|1556.88|1573.18|1557.18|1566.55|1550.55|223
1641912300000|2022-01-11 14:45:00|1572.94|1556.94|1580.64|1564.64|1580.97|1564.97|1571.83|1555.83|236
1641912600000|2022-01-11 14:50:00|1580.5|1564.5|1580.91|1564.91|1587.95|1571.95|1579.5|1563.5|231
1641912900000|2022-01-11 14:55:00|1581|1565|1576.55|1560.55|1581|1565|1576.1|1560.1|188
1641913200000|2022-01-11 15:00:00|1576.35|1560.35|1587.32|1571.32|1587.53|1571.53|1574.45|1558.45|283
1641913500000|2022-01-11 15:05:00|1587.48|1571.48|1587.5|1571.5|1597.5|1581.5|1587.4|1571.4|332
1641913800000|2022-01-11 15:10:00|1587.38|1571.38|1591.21|1575.21|1591.98|1575.98|1587.15|1571.15|232
1641914100000|2022-01-11 15:15:00|1591.46|1575.46|1590.3|1574.3|1594.44|1578.44|1582.91|1566.91|247
1641914400000|2022-01-11 15:20:00|1590.05|1574.05|1591.4|1575.4|1595.75|1579.75|1589.75|1573.75|221
1641914700000|2022-01-11 15:25:00|1591.24|1575.24|1593|1577|1595.45|1579.45|1586|1570|218
1641915000000|2022-01-11 15:30:00|1593.1|1577.1|1586.52|1570.52|1600.05|1584.05|1586.52|1570.52|272
1641915300000|2022-01-11 15:35:00|1587.5|1571.5|1586.99|1570.99|1588.57|1572.57|1583.55|1567.55|179
1641915600000|2022-01-11 15:40:00|1586.91|1570.91|1578.05|1562.05|1586.91|1570.91|1576|1560|259
1641915900000|2022-01-11 15:45:00|1577.5|1561.5|1584.3|1568.3|1586.5|1570.5|1576.47|1560.47|247
1641916200000|2022-01-11 15:50:00|1584|1568|1591.2|1575.2|1591.55|1575.55|1582.38|1566.38|180
1641916500000|2022-01-11 15:55:00|1591.5|1575.5|1594|1578|1595.17|1579.17|1590.5|1574.5|161
1641916800000|2022-01-11 16:00:00|1594.09|1578.09|1602.72|1586.72|1605.5|1589.5|1593.5|1577.5|242
1641917100000|2022-01-11 16:05:00|1602.75|1586.75|1609.15|1593.15|1612.5|1596.5|1602|1586|286
1641917400000|2022-01-11 16:10:00|1609.26|1593.26|1616.62|1600.62|1616.87|1600.87|1607.5|1591.5|266
1641917700000|2022-01-11 16:15:00|1616.81|1600.81|1619.15|1603.15|1621.62|1605.62|1615.13|1599.13|296
1641918000000|2022-01-11 16:20:00|1619|1603|1617.31|1601.31|1620|1604|1614.3|1598.3|288
1641918300000|2022-01-11 16:25:00|1617.32|1601.32|1622.41|1606.41|1622.55|1606.55|1615.13|1599.13|242
1641918600000|2022-01-11 16:30:00|1622.22|1606.22|1617.22|1601.22|1627|1611|1616.5|1600.5|334
1641918900000|2022-01-11 16:35:00|1617.2|1601.2|1623|1607|1624.5|1608.5|1617|1601|322
1641919200000|2022-01-11 16:40:00|1623.17|1607.17|1624.89|1608.89|1627.61|1611.61|1622.17|1606.17|334
1641919500000|2022-01-11 16:45:00|1624.5|1608.5|1617.23|1601.23|1628.48|1612.48|1616.86|1600.86|318
1641919800000|2022-01-11 16:50:00|1617.31|1601.31|1618.2|1602.2|1623|1607|1617.31|1601.31|262
1641920100000|2022-01-11 16:55:00|1617.72|1601.72|1621.4|1605.4|1623.53|1607.53|1617.72|1601.72|227
1641920400000|2022-01-11 17:00:00|1621.5|1605.5|1626.24|1610.24|1628.61|1612.61|1620.6|1604.6|233
1641920700000|2022-01-11 17:05:00|1626.25|1610.25|1636.29|1620.29|1636.58|1620.58|1625.12|1609.12|275
1641921000000|2022-01-11 17:10:00|1636.41|1620.41|1627.92|1611.92|1640.1|1624.1|1623.6|1607.6|386
1641921300000|2022-01-11 17:15:00|1627.77|1611.77|1623.5|1607.5|1630.45|1614.45|1621.7|1605.7|282
1641921600000|2022-01-11 17:20:00|1623.35|1607.35|1607.69|1591.69|1627.4|1611.4|1602.93|1586.93|294
1641921900000|2022-01-11 17:25:00|1607.72|1591.72|1605.33|1589.33|1607.72|1591.72|1596.98|1580.98|350
1641922200000|2022-01-11 17:30:00|1605.5|1589.5|1612.15|1596.15|1614.52|1598.52|1604.6|1588.6|268
1641922500000|2022-01-11 17:35:00|1612.51|1596.51|1613.5|1597.5|1614.62|1598.62|1607.91|1591.91|231
1641922800000|2022-01-11 17:40:00|1613.75|1597.75|1615.5|1599.5|1619.23|1603.23|1613.73|1597.73|204
1641923100000|2022-01-11 17:45:00|1616.01|1600.01|1613.9|1597.9|1617.54|1601.54|1612.5|1596.5|195
1641923400000|2022-01-11 17:50:00|1613.5|1597.5|1617.47|1601.47|1617.97|1601.97|1611.5|1595.5|187
1641923700000|2022-01-11 17:55:00|1617.1|1601.1|1618.45|1602.45|1618.81|1602.81|1616.15|1600.15|146
1641924000000|2022-01-11 18:00:00|1618.71|1602.71|1613.5|1597.5|1618.71|1602.71|1610.68|1594.68|197
1641924300000|2022-01-11 18:05:00|1613.18|1597.18|1613.5|1597.5|1614.33|1598.33|1607|1591|236
1641924600000|2022-01-11 18:10:00|1613.55|1597.55|1615|1599|1616.69|1600.69|1612.55|1596.55|225
1641924900000|2022-01-11 18:15:00|1614.5|1598.5|1619.47|1603.47|1619.5|1603.5|1614.2|1598.2|205
1641925200000|2022-01-11 18:20:00|1619.8|1603.8|1619.25|1603.25|1622.45|1606.45|1617.1|1601.1|254
1641925500000|2022-01-11 18:25:00|1619.5|1603.5|1620.5|1604.5|1622.5|1606.5|1618.75|1602.75|233
1641925800000|2022-01-11 18:30:00|1620.3|1604.3|1617.06|1601.06|1623.31|1607.31|1614.6|1598.6|218
1641926100000|2022-01-11 18:35:00|1617.2|1601.2|1614.5|1598.5|1621.16|1605.16|1614.5|1598.5|265
1641926400000|2022-01-11 18:40:00|1614.48|1598.48|1615|1599|1616.74|1600.74|1612.5|1596.5|222
1641926700000|2022-01-11 18:45:00|1614.91|1598.91|1610.27|1594.27|1615.35|1599.35|1609.25|1593.25|208
1641927000000|2022-01-11 18:50:00|1610.6|1594.6|1607|1591|1611.6|1595.6|1607|1591|180
1641927300000|2022-01-11 18:55:00|1607.14|1591.14|1608.15|1592.15|1608.8|1592.8|1606.25|1590.25|151
1641927600000|2022-01-11 19:00:00|1608|1592|1604.88|1588.88|1609.61|1593.61|1603.26|1587.26|253
1641927900000|2022-01-11 19:05:00|1604.93|1588.93|1603.5|1587.5|1607.15|1591.15|1602.28|1586.28|179
1641928200000|2022-01-11 19:10:00|1603.37|1587.37|1607.23|1591.23|1607.54|1591.54|1602.85|1586.85|190
1641928500000|2022-01-11 19:15:00|1607.24|1591.24|1608.88|1592.88|1609.4|1593.4|1606.64|1590.64|142
1641928800000|2022-01-11 19:20:00|1609.2|1593.2|1605.57|1589.57|1609.71|1593.71|1604.5|1588.5|200
1641929100000|2022-01-11 19:25:00|1605.56|1589.56|1605|1589|1605.75|1589.75|1601.71|1585.71|174
1641929400000|2022-01-11 19:30:00|1604.92|1588.92|1604.49|1588.49|1605|1589|1600.11|1584.11|220
1641929700000|2022-01-11 19:35:00|1604.5|1588.5|1609.5|1593.5|1610.78|1594.78|1603.9|1587.9|170
1641930000000|2022-01-11 19:40:00|1610|1594|1608.74|1592.74|1611.37|1595.37|1607.55|1591.55|129
1641930300000|2022-01-11 19:45:00|1608.7|1592.7|1605.5|1589.5|1609.88|1593.88|1604.27|1588.27|105
1641930600000|2022-01-11 19:50:00|1605.3|1589.3|1609.85|1593.85|1611.4|1595.4|1605.24|1589.24|185
1641930900000|2022-01-11 19:55:00|1609.88|1593.88|1609.42|1593.42|1610.46|1594.46|1608.5|1592.5|84
1641931200000|2022-01-11 20:00:00|1609.5|1593.5|1610.48|1594.48|1612.5|1596.5|1608.6|1592.6|146
1641931500000|2022-01-11 20:05:00|1610.4|1594.4|1605.15|1589.15|1613.5|1597.5|1604.5|1588.5|153
1641931800000|2022-01-11 20:10:00|1605|1589|1605.88|1589.88|1606.75|1590.75|1603.15|1587.15|211
1641932100000|2022-01-11 20:15:00|1605.67|1589.67|1607.5|1591.5|1608.25|1592.25|1604.93|1588.93|176
1641932400000|2022-01-11 20:20:00|1607.03|1591.03|1609.93|1593.93|1612.2|1596.2|1606.5|1590.5|154
1641932700000|2022-01-11 20:25:00|1609.6|1593.6|1609.5|1593.5|1611.51|1595.51|1609.4|1593.4|147
1641933000000|2022-01-11 20:30:00|1609.17|1593.17|1607.19|1591.19|1612.42|1596.42|1606.06|1590.06|111
1641933300000|2022-01-11 20:35:00|1607.18|1591.18|1605.25|1589.25|1608.19|1592.19|1604.68|1588.68|66
1641933600000|2022-01-11 20:40:00|1605.34|1589.34|1608.5|1592.5|1609|1593|1604.5|1588.5|111
1641933900000|2022-01-11 20:45:00|1608.72|1592.72|1606.29|1590.29|1610.77|1594.77|1606.29|1590.29|144
1641934200000|2022-01-11 20:50:00|1606.5|1590.5|1606.22|1590.22|1607.31|1591.31|1603.5|1587.5|127
1641934500000|2022-01-11 20:55:00|1606|1590|1608.5|1592.5|1608.5|1592.5|1605|1589|180
1641934800000|2022-01-11 21:00:00|1608.39|1592.39|1607|1591|1608.5|1592.5|1605.22|1589.22|126
1641935100000|2022-01-11 21:05:00|1606.89|1590.89|1606.5|1590.5|1607.19|1591.19|1604.93|1588.93|122
1641935400000|2022-01-11 21:10:00|1607|1591|1603.5|1587.5|1607.62|1591.62|1602.39|1586.39|102
1641935700000|2022-01-11 21:15:00|1603.88|1587.88|1601.55|1585.55|1604.4|1588.4|1599.65|1583.65|89
1641936000000|2022-01-11 21:20:00|1601.5|1585.5|1598.41|1582.41|1602.45|1586.45|1598.29|1582.29|73
1641936300000|2022-01-11 21:25:00|1597.65|1581.65|1599.24|1583.24|1600|1584|1597.5|1581.5|107
1641936600000|2022-01-11 21:30:00|1599.35|1583.35|1602.3|1586.3|1602.3|1586.3|1597.5|1581.5|97
1641936900000|2022-01-11 21:35:00|1602.08|1586.08|1600.5|1584.5|1602.34|1586.34|1600|1584|103
1641937200000|2022-01-11 21:40:00|1600.8|1584.8|1598.92|1582.92|1600.8|1584.8|1595.35|1579.35|113
1641937500000|2022-01-11 21:45:00|1599.27|1583.27|1600.08|1584.08|1601.35|1585.35|1596.5|1580.5|85
1641937800000|2022-01-11 21:50:00|1600.05|1584.05|1599.5|1583.5|1603.08|1587.08|1599.37|1583.37|101
1641938100000|2022-01-11 21:55:00|1599.4|1583.4|1599.98|1583.98|1600.44|1584.44|1596.5|1580.5|143
1641938400000|2022-01-11 22:00:00|1600.11|1584.11|1600.63|1584.63|1602.84|1586.84|1599.98|1583.98|190
1641938700000|2022-01-11 22:05:00|1600.71|1584.71|1600.84|1584.84|1601.3|1585.3|1598.94|1582.94|185
1641939000000|2022-01-11 22:10:00|1600.83|1584.83|1599.33|1583.33|1601.5|1585.5|1598.2|1582.2|81
1641939300000|2022-01-11 22:15:00|1599.39|1583.39|1600.8|1584.8|1600.8|1584.8|1599.11|1583.11|87
1641939600000|2022-01-11 22:20:00|1601.3|1585.3|1596.5|1580.5|1602.15|1586.15|1595.5|1579.5|58
1641939900000|2022-01-11 22:25:00|1596.2|1580.2|1595.84|1579.84|1596.5|1580.5|1595.15|1579.15|67
1641940200000|2022-01-11 22:30:00|1595.75|1579.75|1598.59|1582.59|1598.59|1582.59|1595.75|1579.75|38
1641940500000|2022-01-11 22:35:00|1599.04|1583.04|1595.5|1579.5|1600.5|1584.5|1595.5|1579.5|46
1641940800000|2022-01-11 22:40:00|1595.85|1579.85|1595.13|1579.13|1596.08|1580.08|1595.13|1579.13|30
1641941100000|2022-01-11 22:45:00|1595.5|1579.5|1603|1587|1603.5|1587.5|1595.5|1579.5|73
1641941400000|2022-01-11 22:50:00|1602.5|1586.5|1600.65|1584.65|1603.45|1587.45|1600.5|1584.5|49
1641941700000|2022-01-11 22:55:00|1600.45|1584.45|1597.56|1581.56|1600.5|1584.5|1596.95|1580.95|62
1641942000000|2022-01-11 23:00:00|1597.45|1581.45|1601|1585|1604.35|1588.35|1596.5|1580.5|125
1641942300000|2022-01-11 23:05:00|1601.01|1585.01|1602.63|1586.63|1605.11|1589.11|1600.55|1584.55|158
1641942600000|2022-01-11 23:10:00|1602.6|1586.6|1603.56|1587.56|1605.1|1589.1|1602.5|1586.5|97
1641942900000|2022-01-11 23:15:00|1603.53|1587.53|1604.26|1588.26|1604.9|1588.9|1601.03|1585.03|120
1641943200000|2022-01-11 23:20:00|1604.3|1588.3|1600|1584|1605|1589|1599.78|1583.78|117
1641943500000|2022-01-11 23:25:00|1599.92|1583.92|1602.5|1586.5|1605.35|1589.35|1599.5|1583.5|95
1641943800000|2022-01-11 23:30:00|1602.65|1586.65|1601.59|1585.59|1604.35|1588.35|1600.5|1584.5|93
1641944100000|2022-01-11 23:35:00|1601.57|1585.57|1607.5|1591.5|1607.55|1591.55|1601.54|1585.54|107
1641944400000|2022-01-11 23:40:00|1607.3|1591.3|1608.5|1592.5|1609.5|1593.5|1607.3|1591.3|102
1641944700000|2022-01-11 23:45:00|1608.97|1592.97|1608.19|1592.19|1609.73|1593.73|1606.65|1590.65|78
1641945000000|2022-01-11 23:50:00|1608.12|1592.12|1602.5|1586.5|1608.12|1592.12|1601.25|1585.25|106
1641945300000|2022-01-11 23:55:00|1603|1587|1604|1588|1605|1589|1602.5|1586.5|97
1641945600000|2022-01-12 00:00:00|1604.5|1588.5|1611|1595|1612.9|1596.9|1603.83|1587.83|193
1641945900000|2022-01-12 00:05:00|1611.22|1595.22|1617|1601|1617.48|1601.48|1608|1592|146
1641946200000|2022-01-12 00:10:00|1616.65|1600.65|1616.5|1600.5|1619.5|1603.5|1615.5|1599.5|294
1641946500000|2022-01-12 00:15:00|1616.76|1600.76|1609.5|1593.5|1617.5|1601.5|1609.5|1593.5|163
1641946800000|2022-01-12 00:20:00|1609.1|1593.1|1611.55|1595.55|1612|1596|1609.08|1593.08|140
1641947100000|2022-01-12 00:25:00|1611.47|1595.47|1615.32|1599.32|1616.59|1600.59|1611.43|1595.43|185
1641947400000|2022-01-12 00:30:00|1615.14|1599.14|1612.55|1596.55|1615.98|1599.98|1611.47|1595.47|116
1641947700000|2022-01-12 00:35:00|1612.5|1596.5|1610.5|1594.5|1612.64|1596.64|1608.8|1592.8|75
1641948000000|2022-01-12 00:40:00|1610.6|1594.6|1608.3|1592.3|1611.19|1595.19|1607.85|1591.85|71
1641948300000|2022-01-12 00:45:00|1608|1592|1611.5|1595.5|1612.23|1596.23|1606.5|1590.5|122
1641948600000|2022-01-12 00:50:00|1611.68|1595.68|1615.79|1599.79|1615.79|1599.79|1611.5|1595.5|184
1641948900000|2022-01-12 00:55:00|1615.78|1599.78|1616.5|1600.5|1616.69|1600.69|1615|1599|136
1641949200000|2022-01-12 01:00:00|1615.88|1599.88|1619.5|1603.5|1620.63|1604.63|1614.17|1598.17|168
1641949500000|2022-01-12 01:05:00|1619.64|1603.64|1611.5|1595.5|1621.48|1605.48|1610.68|1594.68|154
1641949800000|2022-01-12 01:10:00|1611.18|1595.18|1607.5|1591.5|1612|1596|1606.5|1590.5|91
1641950100000|2022-01-12 01:15:00|1607.64|1591.64|1604.77|1588.77|1611.7|1595.7|1604.6|1588.6|120
1641950400000|2022-01-12 01:20:00|1604.93|1588.93|1607.5|1591.5|1608|1592|1604.41|1588.41|151
1641950700000|2022-01-12 01:25:00|1607.95|1591.95|1613.05|1597.05|1614.3|1598.3|1607.88|1591.88|136
1641951000000|2022-01-12 01:30:00|1613.4|1597.4|1613.51|1597.51|1614.25|1598.25|1609.63|1593.63|103
1641951300000|2022-01-12 01:35:00|1613.7|1597.7|1611.5|1595.5|1618.5|1602.5|1611|1595|151
1641951600000|2022-01-12 01:40:00|1611.79|1595.79|1620.46|1604.46|1620.5|1604.5|1611.75|1595.75|209
1641951900000|2022-01-12 01:45:00|1620|1604|1619.07|1603.07|1620.5|1604.5|1618.5|1602.5|95
1641952200000|2022-01-12 01:50:00|1619.41|1603.41|1616|1600|1619.65|1603.65|1615.15|1599.15|99
1641952500000|2022-01-12 01:55:00|1616.07|1600.07|1617.5|1601.5|1619.15|1603.15|1616.07|1600.07|148
1641952800000|2022-01-12 02:00:00|1617.22|1601.22|1619.5|1603.5|1619.5|1603.5|1616.5|1600.5|144
1641953100000|2022-01-12 02:05:00|1619.19|1603.19|1621.61|1605.61|1621.73|1605.73|1618.5|1602.5|87
1641953400000|2022-01-12 02:10:00|1621.72|1605.72|1616.5|1600.5|1622.5|1606.5|1616.1|1600.1|87
1641953700000|2022-01-12 02:15:00|1616.6|1600.6|1621.54|1605.54|1621.95|1605.95|1616.5|1600.5|95
1641954000000|2022-01-12 02:20:00|1621.58|1605.58|1618.5|1602.5|1622|1606|1618.5|1602.5|70
1641954300000|2022-01-12 02:25:00|1618.69|1602.69|1619.44|1603.44|1619.44|1603.44|1616.13|1600.13|90
1641954600000|2022-01-12 02:30:00|1619.33|1603.33|1618|1602|1619.83|1603.83|1616.8|1600.8|119
1641954900000|2022-01-12 02:35:00|1618.35|1602.35|1614.5|1598.5|1618.5|1602.5|1614.4|1598.4|85
1641955200000|2022-01-12 02:40:00|1614.41|1598.41|1617.5|1601.5|1620|1604|1614.37|1598.37|102
1641955500000|2022-01-12 02:45:00|1617.45|1601.45|1614.35|1598.35|1617.5|1601.5|1611.95|1595.95|174
1641955800000|2022-01-12 02:50:00|1614.5|1598.5|1618.12|1602.12|1620.35|1604.35|1614.5|1598.5|112
1641956100000|2022-01-12 02:55:00|1618.13|1602.13|1620.69|1604.69|1620.8|1604.8|1618.07|1602.07|97
1641956400000|2022-01-12 03:00:00|1620.55|1604.55|1618.5|1602.5|1620.69|1604.69|1618.15|1602.15|74
1641956700000|2022-01-12 03:05:00|1618|1602|1615.32|1599.32|1618|1602|1614.4|1598.4|54
1641957000000|2022-01-12 03:10:00|1615.27|1599.27|1617.5|1601.5|1618.35|1602.35|1615.1|1599.1|61
1641957300000|2022-01-12 03:15:00|1617.88|1601.88|1620.13|1604.13|1620.35|1604.35|1617.03|1601.03|66
1641957600000|2022-01-12 03:20:00|1620.5|1604.5|1622.5|1606.5|1624.63|1608.63|1620.5|1604.5|59
1641957900000|2022-01-12 03:25:00|1622.05|1606.05|1623|1607|1623.18|1607.18|1619.5|1603.5|52
1641958200000|2022-01-12 03:30:00|1622.5|1606.5|1627|1611|1627.5|1611.5|1622|1606|140
1641958500000|2022-01-12 03:35:00|1626.55|1610.55|1630.5|1614.5|1630.79|1614.79|1626.37|1610.37|122
1641958800000|2022-01-12 03:40:00|1630.79|1614.79|1628.5|1612.5|1631.45|1615.45|1626.5|1610.5|84
1641959100000|2022-01-12 03:45:00|1628.13|1612.13|1629.5|1613.5|1629.5|1613.5|1626.75|1610.75|82
1641959400000|2022-01-12 03:50:00|1629.34|1613.34|1633.15|1617.15|1635.45|1619.45|1629.13|1613.13|113
1641959700000|2022-01-12 03:55:00|1633|1617|1630.68|1614.68|1633.13|1617.13|1630.68|1614.68|74
1641960000000|2022-01-12 04:00:00|1631.06|1615.06|1629.13|1613.13|1631.4|1615.4|1629.13|1613.13|64
1641960300000|2022-01-12 04:05:00|1629|1613|1633.95|1617.95|1635.5|1619.5|1628.63|1612.63|102
1641960600000|2022-01-12 04:10:00|1633.63|1617.63|1631|1615|1633.63|1617.63|1630.2|1614.2|75
1641960900000|2022-01-12 04:15:00|1630.8|1614.8|1629.56|1613.56|1631|1615|1629.4|1613.4|48
1641961200000|2022-01-12 04:20:00|1629.75|1613.75|1627.55|1611.55|1630.1|1614.1|1626.5|1610.5|76
1641961500000|2022-01-12 04:25:00|1627.59|1611.59|1623.58|1607.58|1628.18|1612.18|1623.31|1607.31|72
1641961800000|2022-01-12 04:30:00|1623.5|1607.5|1619.5|1603.5|1623.67|1607.67|1619.5|1603.5|128
1641962100000|2022-01-12 04:35:00|1620.04|1604.04|1625|1609|1627.15|1611.15|1619.93|1603.93|112
1641962400000|2022-01-12 04:40:00|1624.88|1608.88|1628.71|1612.71|1629.5|1613.5|1624.5|1608.5|120
1641962700000|2022-01-12 04:45:00|1628.55|1612.55|1630.42|1614.42|1631.25|1615.25|1628.55|1612.55|57
1641963000000|2022-01-12 04:50:00|1630.55|1614.55|1631|1615|1631.4|1615.4|1626.5|1610.5|92
1641963300000|2022-01-12 04:55:00|1630.89|1614.89|1630.5|1614.5|1631|1615|1628.5|1612.5|100
1641963600000|2022-01-12 05:00:00|1630.3|1614.3|1624|1608|1630.3|1614.3|1622.5|1606.5|69
1641963900000|2022-01-12 05:05:00|1624.11|1608.11|1626.5|1610.5|1628.25|1612.25|1624.11|1608.11|100
1641964200000|2022-01-12 05:10:00|1626.2|1610.2|1627|1611|1627.93|1611.93|1626|1610|97
1641964500000|2022-01-12 05:15:00|1626.89|1610.89|1624.5|1608.5|1627.63|1611.63|1624.45|1608.45|64
1641964800000|2022-01-12 05:20:00|1624.7|1608.7|1625.5|1609.5|1626.2|1610.2|1624.5|1608.5|84
1641965100000|2022-01-12 05:25:00|1625.15|1609.15|1622.5|1606.5|1625.59|1609.59|1622.5|1606.5|58
1641965400000|2022-01-12 05:30:00|1622.56|1606.56|1619.95|1603.95|1623|1607|1619.41|1603.41|47
1641965700000|2022-01-12 05:35:00|1620.22|1604.22|1623.5|1607.5|1623.5|1607.5|1620.22|1604.22|78
1641966000000|2022-01-12 05:40:00|1624|1608|1623.4|1607.4|1624.39|1608.39|1621.2|1605.2|78
1641966300000|2022-01-12 05:45:00|1623.46|1607.46|1623.63|1607.63|1625.11|1609.11|1622.7|1606.7|79
1641966600000|2022-01-12 05:50:00|1623.5|1607.5|1621.5|1605.5|1623.83|1607.83|1621.5|1605.5|139
1641966900000|2022-01-12 05:55:00|1621.39|1605.39|1622.87|1606.87|1622.87|1606.87|1621.35|1605.35|41
1641967200000|2022-01-12 06:00:00|1622.97|1606.97|1632.22|1616.22|1632.22|1616.22|1621.5|1605.5|125
1641967500000|2022-01-12 06:05:00|1632.15|1616.15|1632.16|1616.16|1633.18|1617.18|1631.09|1615.09|100
1641967800000|2022-01-12 06:10:00|1632|1616|1633.47|1617.47|1633.72|1617.72|1630.7|1614.7|138
1641968100000|2022-01-12 06:15:00|1633.22|1617.22|1633|1617|1633.75|1617.75|1631.5|1615.5|79
1641968400000|2022-01-12 06:20:00|1633.34|1617.34|1633.08|1617.08|1634.04|1618.04|1632.2|1616.2|57
1641968700000|2022-01-12 06:25:00|1633.09|1617.09|1637.4|1621.4|1637.45|1621.45|1633.08|1617.08|147
1641969000000|2022-01-12 06:30:00|1637.19|1621.19|1645.31|1629.31|1648.78|1632.78|1637.19|1621.19|270
1641969300000|2022-01-12 06:35:00|1645.81|1629.81|1638.5|1622.5|1645.81|1629.81|1636.83|1620.83|183
1641969600000|2022-01-12 06:40:00|1638.44|1622.44|1636.73|1620.73|1639.45|1623.45|1636.65|1620.65|84
1641969900000|2022-01-12 06:45:00|1636.65|1620.65|1639.35|1623.35|1639.35|1623.35|1634.92|1618.92|125
1641970200000|2022-01-12 06:50:00|1639|1623|1635.51|1619.51|1639|1623|1634.25|1618.25|111
1641970500000|2022-01-12 06:55:00|1635.26|1619.26|1636.5|1620.5|1637.45|1621.45|1634.5|1618.5|102
1641970800000|2022-01-12 07:00:00|1636|1620|1636.37|1620.37|1636.57|1620.57|1634.25|1618.25|108
1641971100000|2022-01-12 07:05:00|1636.3|1620.3|1632|1616|1637.05|1621.05|1631.5|1615.5|88
1641971400000|2022-01-12 07:10:00|1631.8|1615.8|1628.2|1612.2|1634.05|1618.05|1627.12|1611.12|159
1641971700000|2022-01-12 07:15:00|1628.12|1612.12|1619.5|1603.5|1628.12|1612.12|1618.5|1602.5|162
1641972000000|2022-01-12 07:20:00|1619.49|1603.49|1621|1605|1621|1605|1617.7|1601.7|156
1641972300000|2022-01-12 07:25:00|1620.89|1604.89|1627.38|1611.38|1627.38|1611.38|1620.89|1604.89|168
1641972600000|2022-01-12 07:30:00|1627.26|1611.26|1613.36|1597.36|1630.3|1614.3|1612.22|1596.22|186
1641972900000|2022-01-12 07:35:00|1613.22|1597.22|1616.2|1600.2|1617.25|1601.25|1612.44|1596.44|125
1641973200000|2022-01-12 07:40:00|1616.14|1600.14|1617.38|1601.38|1617.5|1601.5|1614.7|1598.7|129
1641973500000|2022-01-12 07:45:00|1617.5|1601.5|1612.5|1596.5|1617.5|1601.5|1612.5|1596.5|72
1641973800000|2022-01-12 07:50:00|1612.65|1596.65|1610.8|1594.8|1612.65|1596.65|1608.35|1592.35|66
1641974100000|2022-01-12 07:55:00|1610.85|1594.85|1615.5|1599.5|1616.17|1600.17|1610.85|1594.85|97
1641974400000|2022-01-12 08:00:00|1615.09|1599.09|1613.93|1597.93|1615.09|1599.09|1609.1|1593.1|139
1641974700000|2022-01-12 08:05:00|1614.29|1598.29|1617.48|1601.48|1618.01|1602.01|1613.5|1597.5|77
1641975000000|2022-01-12 08:10:00|1617.5|1601.5|1620.65|1604.65|1620.79|1604.79|1617.5|1601.5|106
1641975300000|2022-01-12 08:15:00|1620.81|1604.81|1620.37|1604.37|1621|1605|1617.5|1601.5|121
1641975600000|2022-01-12 08:20:00|1620|1604|1624|1608|1624.36|1608.36|1619.1|1603.1|83
1641975900000|2022-01-12 08:25:00|1623.9|1607.9|1617.34|1601.34|1624.41|1608.41|1617|1601|120
1641976200000|2022-01-12 08:30:00|1617.5|1601.5|1623.28|1607.28|1626.4|1610.4|1617.01|1601.01|167
1641976500000|2022-01-12 08:35:00|1623.1|1607.1|1618.85|1602.85|1624|1608|1618.15|1602.15|150
1641976800000|2022-01-12 08:40:00|1618.73|1602.73|1621|1605|1623.5|1607.5|1618.45|1602.45|145
1641977100000|2022-01-12 08:45:00|1620.88|1604.88|1624.88|1608.88|1625.11|1609.11|1620.71|1604.71|151
1641977400000|2022-01-12 08:50:00|1625.15|1609.15|1625.91|1609.91|1627.37|1611.37|1624.5|1608.5|155
1641977700000|2022-01-12 08:55:00|1625.88|1609.88|1624.22|1608.22|1626.39|1610.39|1622.5|1606.5|111
1641978000000|2022-01-12 09:00:00|1623.72|1607.72|1630.57|1614.57|1630.63|1614.63|1622.5|1606.5|110
1641978300000|2022-01-12 09:05:00|1630.5|1614.5|1628.16|1612.16|1630.94|1614.94|1627.55|1611.55|63
1641978600000|2022-01-12 09:10:00|1628.05|1612.05|1626.58|1610.58|1630.5|1614.5|1626.5|1610.5|83
1641978900000|2022-01-12 09:15:00|1626.56|1610.56|1632.42|1616.42|1632.42|1616.42|1626.35|1610.35|67
1641979200000|2022-01-12 09:20:00|1632.47|1616.47|1635.58|1619.58|1635.85|1619.85|1632.37|1616.37|156
1641979500000|2022-01-12 09:25:00|1636.15|1620.15|1641.74|1625.74|1642.83|1626.83|1636.11|1620.11|171
1641979800000|2022-01-12 09:30:00|1641.46|1625.46|1633.5|1617.5|1642|1626|1633.45|1617.45|116
1641980100000|2022-01-12 09:35:00|1633.55|1617.55|1628.5|1612.5|1637.5|1621.5|1627.95|1611.95|143
1641980400000|2022-01-12 09:40:00|1628.51|1612.51|1624.88|1608.88|1628.8|1612.8|1623.98|1607.98|133
1641980700000|2022-01-12 09:45:00|1624.87|1608.87|1632.56|1616.56|1634|1618|1624|1608|186
1641981000000|2022-01-12 09:50:00|1633.03|1617.03|1635.89|1619.89|1636.45|1620.45|1633|1617|138
1641981300000|2022-01-12 09:55:00|1636.35|1620.35|1640.05|1624.05|1640.05|1624.05|1634.93|1618.93|112
1641981600000|2022-01-12 10:00:00|1639.94|1623.94|1633.75|1617.75|1639.94|1623.94|1632.9|1616.9|89
1641981900000|2022-01-12 10:05:00|1633.5|1617.5|1639.14|1623.14|1640.02|1624.02|1633.5|1617.5|217
1641982200000|2022-01-12 10:10:00|1639.32|1623.32|1638.67|1622.67|1639.5|1623.5|1636.23|1620.23|145
1641982500000|2022-01-12 10:15:00|1638.77|1622.77|1634.5|1618.5|1639.24|1623.24|1634.5|1618.5|103
1641982800000|2022-01-12 10:20:00|1634.75|1618.75|1637.5|1621.5|1637.9|1621.9|1634.5|1618.5|85
1641983100000|2022-01-12 10:25:00|1637.4|1621.4|1635.06|1619.06|1638.27|1622.27|1634.64|1618.64|103
1641983400000|2022-01-12 10:30:00|1634.81|1618.81|1631|1615|1635.35|1619.35|1630.5|1614.5|133
1641983700000|2022-01-12 10:35:00|1630.5|1614.5|1630.63|1614.63|1632.26|1616.26|1629.88|1613.88|139
1641984000000|2022-01-12 10:40:00|1631.15|1615.15|1627.45|1611.45|1631.45|1615.45|1626.25|1610.25|138
1641984300000|2022-01-12 10:45:00|1627.5|1611.5|1630.36|1614.36|1631.1|1615.1|1626.5|1610.5|141
1641984600000|2022-01-12 10:50:00|1631.3|1615.3|1629|1613|1631.34|1615.34|1627.37|1611.37|146
1641984900000|2022-01-12 10:55:00|1628.75|1612.75|1627.23|1611.23|1630.29|1614.29|1626.83|1610.83|148
1641985200000|2022-01-12 11:00:00|1626.75|1610.75|1627.06|1611.06|1628.78|1612.78|1625.9|1609.9|140
1641985500000|2022-01-12 11:05:00|1626.64|1610.64|1627.48|1611.48|1628.73|1612.73|1626.39|1610.39|98
1641985800000|2022-01-12 11:10:00|1627.45|1611.45|1630.41|1614.41|1630.41|1614.41|1625.65|1609.65|116
1641986100000|2022-01-12 11:15:00|1630.1|1614.1|1630.25|1614.25|1633.25|1617.25|1629.34|1613.34|151
1641986400000|2022-01-12 11:20:00|1630.1|1614.1|1628.5|1612.5|1630.6|1614.6|1627|1611|93
1641986700000|2022-01-12 11:25:00|1628.95|1612.95|1625.97|1609.97|1629.35|1613.35|1625.15|1609.15|87
1641987000000|2022-01-12 11:30:00|1625.6|1609.6|1622.5|1606.5|1625.6|1609.6|1621.82|1605.82|90
1641987300000|2022-01-12 11:35:00|1622.68|1606.68|1628.5|1612.5|1628.5|1612.5|1619.78|1603.78|134
1641987600000|2022-01-12 11:40:00|1629|1613|1645|1629|1652.7|1636.7|1629|1613|446
1641987900000|2022-01-12 11:45:00|1644.5|1628.5|1645.25|1629.25|1650.72|1634.72|1644.5|1628.5|230
1641988200000|2022-01-12 11:50:00|1645|1629|1639|1623|1645|1629|1637.15|1621.15|162
1641988500000|2022-01-12 11:55:00|1639.5|1623.5|1633|1617|1640.5|1624.5|1630.55|1614.55|136
1641988800000|2022-01-12 12:00:00|1632.9|1616.9|1638.5|1622.5|1639.35|1623.35|1629.55|1613.55|175
1641989100000|2022-01-12 12:05:00|1639|1623|1639.5|1623.5|1642|1626|1639|1623|126
1641989400000|2022-01-12 12:10:00|1638.6|1622.6|1635.9|1619.9|1640.75|1624.75|1635.5|1619.5|96
1641989700000|2022-01-12 12:15:00|1636|1620|1640.5|1624.5|1642.5|1626.5|1635.5|1619.5|85
1641990000000|2022-01-12 12:20:00|1640.55|1624.55|1644.39|1628.39|1644.39|1628.39|1640.5|1624.5|107
1641990300000|2022-01-12 12:25:00|1644.5|1628.5|1642.5|1626.5|1646.5|1630.5|1641|1625|128
1641990600000|2022-01-12 12:30:00|1643.35|1627.35|1649.45|1633.45|1650.86|1634.86|1642.95|1626.95|142
1641990900000|2022-01-12 12:35:00|1649.5|1633.5|1649.23|1633.23|1652.8|1636.8|1647.5|1631.5|190
1641991200000|2022-01-12 12:40:00|1649.24|1633.24|1643.68|1627.68|1651.35|1635.35|1643.5|1627.5|154
1641991500000|2022-01-12 12:45:00|1644.15|1628.15|1645.1|1629.1|1647.6|1631.6|1643.5|1627.5|125
1641991800000|2022-01-12 12:50:00|1645.51|1629.51|1648.5|1632.5|1649.36|1633.36|1643.6|1627.6|142
1641992100000|2022-01-12 12:55:00|1648.52|1632.52|1652.56|1636.56|1652.6|1636.6|1648.52|1632.52|199
1641992400000|2022-01-12 13:00:00|1652.67|1636.67|1651.5|1635.5|1654.43|1638.43|1649.5|1633.5|212
1641992700000|2022-01-12 13:05:00|1651.6|1635.6|1645|1629|1652.71|1636.71|1644.5|1628.5|157
1641993000000|2022-01-12 13:10:00|1645.11|1629.11|1644.5|1628.5|1647.63|1631.63|1644.11|1628.11|119
1641993300000|2022-01-12 13:15:00|1644.57|1628.57|1642.6|1626.6|1646|1630|1641.5|1625.5|113
1641993600000|2022-01-12 13:20:00|1642.5|1626.5|1645.52|1629.52|1646.75|1630.75|1642.5|1626.5|132
1641993900000|2022-01-12 13:25:00|1645.1|1629.1|1645.83|1629.83|1648|1632|1645|1629|208
1641994200000|2022-01-12 13:30:00|1645.66|1629.66|1654.5|1638.5|1661.65|1645.65|1644.87|1628.87|522
1641994500000|2022-01-12 13:35:00|1655|1639|1652.41|1636.41|1663.68|1647.68|1651.84|1635.84|380
1641994800000|2022-01-12 13:40:00|1652.6|1636.6|1660.5|1644.5|1661.46|1645.46|1652.41|1636.41|221
1641995100000|2022-01-12 13:45:00|1660.64|1644.64|1661.72|1645.72|1662.61|1646.61|1658.09|1642.09|254
1641995400000|2022-01-12 13:50:00|1661.9|1645.9|1667|1651|1667|1651|1656.19|1640.19|214
1641995700000|2022-01-12 13:55:00|1667.08|1651.08|1667.55|1651.55|1667.95|1651.95|1661.33|1645.33|248
1641996000000|2022-01-12 14:00:00|1667.5|1651.5|1658.5|1642.5|1668.79|1652.79|1658.4|1642.4|205
1641996300000|2022-01-12 14:05:00|1658.9|1642.9|1657.5|1641.5|1659.27|1643.27|1653.71|1637.71|201
1641996600000|2022-01-12 14:10:00|1657.3|1641.3|1655.79|1639.79|1658|1642|1654.5|1638.5|109
1641996900000|2022-01-12 14:15:00|1655.89|1639.89|1663.3|1647.3|1665.3|1649.3|1655.5|1639.5|192
1641997200000|2022-01-12 14:20:00|1663.41|1647.41|1665|1649|1668.8|1652.8|1663.35|1647.35|179
1641997500000|2022-01-12 14:25:00|1664.5|1648.5|1662.5|1646.5|1665.35|1649.35|1660.5|1644.5|162
1641997800000|2022-01-12 14:30:00|1663.15|1647.15|1667.42|1651.42|1668.8|1652.8|1662.92|1646.92|267
1641998100000|2022-01-12 14:35:00|1667|1651|1666.4|1650.4|1668|1652|1661.75|1645.75|238
1641998400000|2022-01-12 14:40:00|1666.25|1650.25|1662.01|1646.01|1667.53|1651.53|1661.37|1645.37|187
1641998700000|2022-01-12 14:45:00|1662.03|1646.03|1660.35|1644.35|1664.35|1648.35|1659.08|1643.08|180
1641999000000|2022-01-12 14:50:00|1660.27|1644.27|1666.87|1650.87|1668.61|1652.61|1660.27|1644.27|207
1641999300000|2022-01-12 14:55:00|1666.5|1650.5|1666.4|1650.4|1668.4|1652.4|1665.6|1649.6|137
1641999600000|2022-01-12 15:00:00|1666.46|1650.46|1662.5|1646.5|1667.46|1651.46|1662.1|1646.1|173
1641999900000|2022-01-12 15:05:00|1662.75|1646.75|1664.6|1648.6|1665.1|1649.1|1660.5|1644.5|115
1642000200000|2022-01-12 15:10:00|1664.85|1648.85|1667.15|1651.15|1667.5|1651.5|1664.14|1648.14|148
1642000500000|2022-01-12 15:15:00|1666.94|1650.94|1667|1651|1668.72|1652.72|1665.5|1649.5|141
1642000800000|2022-01-12 15:20:00|1667.29|1651.29|1667|1651|1668.43|1652.43|1665.6|1649.6|134
1642001100000|2022-01-12 15:25:00|1666.4|1650.4|1665.95|1649.95|1666.5|1650.5|1663.66|1647.66|129
1642001400000|2022-01-12 15:30:00|1666.25|1650.25|1657.5|1641.5|1666.74|1650.74|1655.5|1639.5|206
1642001700000|2022-01-12 15:35:00|1657.56|1641.56|1651.5|1635.5|1658.57|1642.57|1651.5|1635.5|211
1642002000000|2022-01-12 15:40:00|1651.77|1635.77|1655.53|1639.53|1655.53|1639.53|1648.04|1632.04|199
1642002300000|2022-01-12 15:45:00|1656.5|1640.5|1657.22|1641.22|1663.25|1647.25|1656.29|1640.29|204
1642002600000|2022-01-12 15:50:00|1657.4|1641.4|1655.92|1639.92|1658.5|1642.5|1654.5|1638.5|142
1642002900000|2022-01-12 15:55:00|1655.5|1639.5|1656.5|1640.5|1657.5|1641.5|1653|1637|190
1642003200000|2022-01-12 16:00:00|1656.6|1640.6|1654.95|1638.95|1659.01|1643.01|1654.64|1638.64|182
1642003500000|2022-01-12 16:05:00|1655.2|1639.2|1650.16|1634.16|1656.88|1640.88|1648.45|1632.45|195
1642003800000|2022-01-12 16:10:00|1649.63|1633.63|1649.47|1633.47|1652.52|1636.52|1649.26|1633.26|163
1642004100000|2022-01-12 16:15:00|1649.76|1633.76|1645.35|1629.35|1651|1635|1642.75|1626.75|169
1642004400000|2022-01-12 16:20:00|1645.1|1629.1|1648.55|1632.55|1649.85|1633.85|1645|1629|173
1642004700000|2022-01-12 16:25:00|1648.62|1632.62|1650.88|1634.88|1652.82|1636.82|1648.5|1632.5|154
1642005000000|2022-01-12 16:30:00|1650.5|1634.5|1652.1|1636.1|1655.5|1639.5|1650.5|1634.5|188
1642005300000|2022-01-12 16:35:00|1652.5|1636.5|1657.45|1641.45|1657.95|1641.95|1652.2|1636.2|131
1642005600000|2022-01-12 16:40:00|1657.95|1641.95|1659.87|1643.87|1660.66|1644.66|1657.1|1641.1|115
1642005900000|2022-01-12 16:45:00|1659.53|1643.53|1661.15|1645.15|1662.5|1646.5|1657.5|1641.5|155
1642006200000|2022-01-12 16:50:00|1661.24|1645.24|1661.5|1645.5|1662.45|1646.45|1659.86|1643.86|135
1642006500000|2022-01-12 16:55:00|1661.88|1645.88|1662.18|1646.18|1662.44|1646.44|1659.5|1643.5|141
1642006800000|2022-01-12 17:00:00|1661.8|1645.8|1659.17|1643.17|1662.04|1646.04|1658.5|1642.5|98
1642007100000|2022-01-12 17:05:00|1659.5|1643.5|1656.06|1640.06|1659.5|1643.5|1654|1638|128
1642007400000|2022-01-12 17:10:00|1655.98|1639.98|1656.89|1640.89|1658.5|1642.5|1655.5|1639.5|115
1642007700000|2022-01-12 17:15:00|1656.95|1640.95|1662|1646|1662|1646|1656.5|1640.5|88
1642008000000|2022-01-12 17:20:00|1662.06|1646.06|1661.57|1645.57|1662.35|1646.35|1660.87|1644.87|87
1642008300000|2022-01-12 17:25:00|1661.66|1645.66|1661.69|1645.69|1663.5|1647.5|1661.45|1645.45|121
1642008600000|2022-01-12 17:30:00|1661.5|1645.5|1664.45|1648.45|1666.5|1650.5|1661.38|1645.38|119
1642008900000|2022-01-12 17:35:00|1664.6|1648.6|1662.5|1646.5|1667.32|1651.32|1662.5|1646.5|146
1642009200000|2022-01-12 17:40:00|1662.68|1646.68|1664|1648|1665|1649|1662.5|1646.5|117
1642009500000|2022-01-12 17:45:00|1663.9|1647.9|1664.31|1648.31|1665.4|1649.4|1663|1647|130
1642009800000|2022-01-12 17:50:00|1664.5|1648.5|1662.92|1646.92|1667|1651|1662.92|1646.92|119
1642010100000|2022-01-12 17:55:00|1662.88|1646.88|1661.38|1645.38|1664.72|1648.72|1661.38|1645.38|102
1642010400000|2022-01-12 18:00:00|1661.3|1645.3|1657.5|1641.5|1662.35|1646.35|1657.5|1641.5|145
1642010700000|2022-01-12 18:05:00|1657.63|1641.63|1656.5|1640.5|1658.6|1642.6|1655.8|1639.8|102
1642011000000|2022-01-12 18:10:00|1656.15|1640.15|1652.68|1636.68|1657.26|1641.26|1651.75|1635.75|102
1642011300000|2022-01-12 18:15:00|1652.64|1636.64|1652.72|1636.72|1653.1|1637.1|1651.5|1635.5|136
1642011600000|2022-01-12 18:20:00|1652.8|1636.8|1652.93|1636.93|1653.41|1637.41|1649|1633|96
1642011900000|2022-01-12 18:25:00|1652.97|1636.97|1655.5|1639.5|1659.25|1643.25|1652.97|1636.97|175
1642012200000|2022-01-12 18:30:00|1655.57|1639.57|1655.25|1639.25|1658.87|1642.87|1655|1639|152
1642012500000|2022-01-12 18:35:00|1655|1639|1651.96|1635.96|1655.5|1639.5|1651.25|1635.25|80
1642012800000|2022-01-12 18:40:00|1651.71|1635.71|1650|1634|1652.96|1636.96|1650|1634|78
1642013100000|2022-01-12 18:45:00|1650.35|1634.35|1648.84|1632.84|1651.5|1635.5|1648.5|1632.5|78
1642013400000|2022-01-12 18:50:00|1648.83|1632.83|1648.4|1632.4|1650.78|1634.78|1646.72|1630.72|123
1642013700000|2022-01-12 18:55:00|1648.37|1632.37|1647.62|1631.62|1650.09|1634.09|1647.5|1631.5|127
1642014000000|2022-01-12 19:00:00|1647.6|1631.6|1647|1631|1649.7|1633.7|1646.5|1630.5|192
1642014300000|2022-01-12 19:05:00|1646.5|1630.5|1638.5|1622.5|1646.5|1630.5|1638.17|1622.17|148
1642014600000|2022-01-12 19:10:00|1638.25|1622.25|1641.25|1625.25|1642.27|1626.27|1636.88|1620.88|158
1642014900000|2022-01-12 19:15:00|1641.37|1625.37|1638.29|1622.29|1643.47|1627.47|1637.85|1621.85|149
1642015200000|2022-01-12 19:20:00|1638.25|1622.25|1638.7|1622.7|1640|1624|1637.78|1621.78|149
1642015500000|2022-01-12 19:25:00|1639|1623|1641.75|1625.75|1642.17|1626.17|1637.93|1621.93|139
1642015800000|2022-01-12 19:30:00|1641.92|1625.92|1640.84|1624.84|1643.46|1627.46|1639.6|1623.6|140
1642016100000|2022-01-12 19:35:00|1640.95|1624.95|1641.5|1625.5|1642.84|1626.84|1640.1|1624.1|103
1642016400000|2022-01-12 19:40:00|1641.36|1625.36|1636.64|1620.64|1641.82|1625.82|1636.64|1620.64|109
1642016700000|2022-01-12 19:45:00|1637.12|1621.12|1640.43|1624.43|1640.9|1624.9|1636.64|1620.64|143
1642017000000|2022-01-12 19:50:00|1640.27|1624.27|1642.63|1626.63|1643.4|1627.4|1639.89|1623.89|102
1642017300000|2022-01-12 19:55:00|1642.35|1626.35|1642.5|1626.5|1643.34|1627.34|1641.5|1625.5|148
1642017600000|2022-01-12 20:00:00|1642.46|1626.46|1642.17|1626.17|1644.35|1628.35|1639.5|1623.5|216
1642017900000|2022-01-12 20:05:00|1642.4|1626.4|1638.64|1622.64|1643|1627|1638.3|1622.3|93
1642018200000|2022-01-12 20:10:00|1639.14|1623.14|1637.27|1621.27|1640.57|1624.57|1637.27|1621.27|84
1642018500000|2022-01-12 20:15:00|1637.14|1621.14|1639.41|1623.41|1640.35|1624.35|1637.14|1621.14|130
1642018800000|2022-01-12 20:20:00|1639.34|1623.34|1638.4|1622.4|1640.52|1624.52|1637.72|1621.72|95
1642019100000|2022-01-12 20:25:00|1638.27|1622.27|1637.75|1621.75|1639|1623|1636.6|1620.6|124
1642019400000|2022-01-12 20:30:00|1638.45|1622.45|1633.8|1617.8|1639.4|1623.4|1633.8|1617.8|108
1642019700000|2022-01-12 20:35:00|1634.2|1618.2|1633.38|1617.38|1635.92|1619.92|1632.7|1616.7|80
1642020000000|2022-01-12 20:40:00|1633|1617|1637.37|1621.37|1637.45|1621.45|1632.99|1616.99|113
1642020300000|2022-01-12 20:45:00|1636.87|1620.87|1641.29|1625.29|1641.5|1625.5|1636.56|1620.56|157
1642020600000|2022-01-12 20:50:00|1641|1625|1642.07|1626.07|1644.5|1628.5|1641|1625|224
1642020900000|2022-01-12 20:55:00|1642.26|1626.26|1640.11|1624.11|1643.3|1627.3|1638.95|1622.95|154
1642021200000|2022-01-12 21:00:00|1639.92|1623.92|1637.64|1621.64|1641.5|1625.5|1637.5|1621.5|160
1642021500000|2022-01-12 21:05:00|1637.5|1621.5|1641.34|1625.34|1642.5|1626.5|1637.5|1621.5|82
1642021800000|2022-01-12 21:10:00|1641.81|1625.81|1642.5|1626.5|1643.36|1627.36|1640.75|1624.75|87
1642022100000|2022-01-12 21:15:00|1643.24|1627.24|1646.89|1630.89|1647.07|1631.07|1643.24|1627.24|82
1642022400000|2022-01-12 21:20:00|1646.85|1630.85|1651.7|1635.7|1651.7|1635.7|1644.76|1628.76|126
1642022700000|2022-01-12 21:25:00|1651.5|1635.5|1649|1633|1652.55|1636.55|1649|1633|112
1642023000000|2022-01-12 21:30:00|1648.9|1632.9|1646.59|1630.59|1649.5|1633.5|1644.5|1628.5|136
1642023300000|2022-01-12 21:35:00|1646.89|1630.89|1639.5|1623.5|1646.9|1630.9|1639.5|1623.5|113
1642023600000|2022-01-12 21:40:00|1639.79|1623.79|1637.5|1621.5|1640.8|1624.8|1637|1621|105
1642023900000|2022-01-12 21:45:00|1637.9|1621.9|1641.83|1625.83|1643|1627|1637.5|1621.5|149
1642024200000|2022-01-12 21:50:00|1641.5|1625.5|1638.55|1622.55|1642.5|1626.5|1637|1621|146
1642024500000|2022-01-12 21:55:00|1638.87|1622.87|1636.59|1620.59|1639.5|1623.5|1636.05|1620.05|133
1642024800000|2022-01-12 22:00:00|1636.7|1620.7|1637.01|1621.01|1639.03|1623.03|1636.53|1620.53|158
1642025100000|2022-01-12 22:05:00|1637.19|1621.19|1635.58|1619.58|1637.31|1621.31|1634.61|1618.61|110
1642025400000|2022-01-12 22:10:00|1635.47|1619.47|1638.5|1622.5|1639.36|1623.36|1635.45|1619.45|67
1642025700000|2022-01-12 22:15:00|1638.6|1622.6|1642.11|1626.11|1642.21|1626.21|1638.05|1622.05|75
1642026000000|2022-01-12 22:20:00|1642.5|1626.5|1642.29|1626.29|1642.6|1626.6|1641.76|1625.76|37
1642026300000|2022-01-12 22:25:00|1642.56|1626.56|1642.65|1626.65|1643.25|1627.25|1642.5|1626.5|54
1642026600000|2022-01-12 22:30:00|1642.7|1626.7|1643.14|1627.14|1643.65|1627.65|1642.54|1626.54|39
1642026900000|2022-01-12 22:35:00|1643.3|1627.3|1642.5|1626.5|1643.5|1627.5|1642.17|1626.17|40
1642027200000|2022-01-12 22:40:00|1642.06|1626.06|1638.5|1622.5|1642.5|1626.5|1638.5|1622.5|92
1642027500000|2022-01-12 22:45:00|1638.28|1622.28|1626.5|1610.5|1638.28|1622.28|1626.28|1610.28|92
1642027800000|2022-01-12 22:50:00|1626.56|1610.56|1621.5|1605.5|1627.24|1611.24|1621.47|1605.47|93
1642028100000|2022-01-12 22:55:00|1621.77|1605.77|1625.47|1609.47|1625.47|1609.47|1621.5|1605.5|70
1642028400000|2022-01-12 23:00:00|1625.41|1609.41|1627.75|1611.75|1627.79|1611.79|1624.91|1608.91|148
1642028700000|2022-01-12 23:05:00|1627.78|1611.78|1630.49|1614.49|1630.49|1614.49|1627.5|1611.5|175
1642029000000|2022-01-12 23:10:00|1630.36|1614.36|1629.9|1613.9|1631.56|1615.56|1629.5|1613.5|116
1642029300000|2022-01-12 23:15:00|1629.87|1613.87|1631.19|1615.19|1633.2|1617.2|1629.85|1613.85|116
1642029600000|2022-01-12 23:20:00|1631.5|1615.5|1635.65|1619.65|1636|1620|1631.5|1615.5|99
1642029900000|2022-01-12 23:25:00|1636|1620|1634.32|1618.32|1636|1620|1633|1617|107
1642030200000|2022-01-12 23:30:00|1634|1618|1639.85|1623.85|1639.85|1623.85|1634|1618|129
1642030500000|2022-01-12 23:35:00|1639.7|1623.7|1638.5|1622.5|1640.92|1624.92|1638.5|1622.5|74
1642030800000|2022-01-12 23:40:00|1639|1623|1640|1624|1640.44|1624.44|1638.83|1622.83|46
1642031100000|2022-01-12 23:45:00|1639.93|1623.93|1640.22|1624.22|1641.5|1625.5|1639.45|1623.45|74
1642031400000|2022-01-12 23:50:00|1640|1624|1634.06|1618.06|1640.22|1624.22|1632.5|1616.5|133
1642031700000|2022-01-12 23:55:00|1634.11|1618.11|1636.3|1620.3|1637|1621|1633.16|1617.16|112
1642032000000|2022-01-13 00:00:00|1636.5|1620.5|1637.5|1621.5|1639.03|1623.03|1632.5|1616.5|177
1642032300000|2022-01-13 00:05:00|1637.08|1621.08|1635.76|1619.76|1639.15|1623.15|1635.5|1619.5|177
1642032600000|2022-01-13 00:10:00|1635.91|1619.91|1633.61|1617.61|1635.91|1619.91|1631.4|1615.4|198
1642032900000|2022-01-13 00:15:00|1633.42|1617.42|1632.71|1616.71|1635.94|1619.94|1631.2|1615.2|178
1642033200000|2022-01-13 00:20:00|1632.69|1616.69|1630.46|1614.46|1633.5|1617.5|1629|1613|112
1642033500000|2022-01-13 00:25:00|1630.22|1614.22|1629.29|1613.29|1630.5|1614.5|1628.75|1612.75|126
1642033800000|2022-01-13 00:30:00|1629.5|1613.5|1635.46|1619.46|1635.65|1619.65|1627.7|1611.7|192
1642034100000|2022-01-13 00:35:00|1635.45|1619.45|1635.22|1619.22|1636.7|1620.7|1635|1619|89
1642034400000|2022-01-13 00:40:00|1635.29|1619.29|1631.25|1615.25|1635.71|1619.71|1630.75|1614.75|88
1642034700000|2022-01-13 00:45:00|1631.45|1615.45|1630.95|1614.95|1636.4|1620.4|1630.72|1614.72|166
1642035000000|2022-01-13 00:50:00|1630.5|1614.5|1625.9|1609.9|1630.5|1614.5|1623.6|1607.6|184
1642035300000|2022-01-13 00:55:00|1626.4|1610.4|1619.7|1603.7|1626.4|1610.4|1618.5|1602.5|152
1642035600000|2022-01-13 01:00:00|1620.4|1604.4|1623.61|1607.61|1624.28|1608.28|1619.5|1603.5|164
1642035900000|2022-01-13 01:05:00|1623.67|1607.67|1623.73|1607.73|1627.79|1611.79|1622.5|1606.5|164
1642036200000|2022-01-13 01:10:00|1623.5|1607.5|1623|1607|1626|1610|1621.71|1605.71|161
1642036500000|2022-01-13 01:15:00|1623.13|1607.13|1622|1606|1624|1608|1621.6|1605.6|153
1642036800000|2022-01-13 01:20:00|1621.99|1605.99|1617|1601|1622.2|1606.2|1615.18|1599.18|151
1642037100000|2022-01-13 01:25:00|1616.67|1600.67|1612.13|1596.13|1616.67|1600.67|1609.95|1593.95|153
1642037400000|2022-01-13 01:30:00|1611.82|1595.82|1603.5|1587.5|1614.75|1598.75|1603.5|1587.5|209
1642037700000|2022-01-13 01:35:00|1603.95|1587.95|1605.61|1589.61|1606|1590|1601.36|1585.36|205
1642038000000|2022-01-13 01:40:00|1605.32|1589.32|1601.75|1585.75|1605.32|1589.32|1601.41|1585.41|156
1642038300000|2022-01-13 01:45:00|1602.18|1586.18|1601.92|1585.92|1602.58|1586.58|1597.29|1581.29|153
1642038600000|2022-01-13 01:50:00|1602.02|1586.02|1604.75|1588.75|1606|1590|1601.92|1585.92|111
1642038900000|2022-01-13 01:55:00|1604.7|1588.7|1604.43|1588.43|1605.5|1589.5|1603.1|1587.1|108
1642039200000|2022-01-13 02:00:00|1604.5|1588.5|1609.5|1593.5|1610.09|1594.09|1604.5|1588.5|141
1642039500000|2022-01-13 02:05:00|1609.35|1593.35|1607.32|1591.32|1611.3|1595.3|1607.2|1591.2|151
1642039800000|2022-01-13 02:10:00|1607.5|1591.5|1612.4|1596.4|1612.65|1596.65|1607.32|1591.32|88
1642040100000|2022-01-13 02:15:00|1612.5|1596.5|1613.51|1597.51|1614.21|1598.21|1610.6|1594.6|79
1642040400000|2022-01-13 02:20:00|1613.5|1597.5|1609|1593|1613.5|1597.5|1608.5|1592.5|46
1642040700000|2022-01-13 02:25:00|1609.2|1593.2|1608.42|1592.42|1609.2|1593.2|1607.23|1591.23|83
1642041000000|2022-01-13 02:30:00|1608.5|1592.5|1610|1594|1611.5|1595.5|1608.5|1592.5|79
1642041300000|2022-01-13 02:35:00|1609.6|1593.6|1611|1595|1611|1595|1609.29|1593.29|51
1642041600000|2022-01-13 02:40:00|1611.5|1595.5|1610.75|1594.75|1613.15|1597.15|1610.75|1594.75|86
1642041900000|2022-01-13 02:45:00|1610.5|1594.5|1607.5|1591.5|1610.5|1594.5|1606.5|1590.5|106
1642042200000|2022-01-13 02:50:00|1606.89|1590.89|1604.5|1588.5|1607.25|1591.25|1604.4|1588.4|87
1642042500000|2022-01-13 02:55:00|1604.7|1588.7|1606.75|1590.75|1609.5|1593.5|1604.4|1588.4|129
1642042800000|2022-01-13 03:00:00|1606.97|1590.97|1600.22|1584.22|1608|1592|1599.39|1583.39|206
1642043100000|2022-01-13 03:05:00|1600.13|1584.13|1595.64|1579.64|1600.31|1584.31|1594.75|1578.75|112
1642043400000|2022-01-13 03:10:00|1595.5|1579.5|1591.59|1575.59|1596.45|1580.45|1591.59|1575.59|114
1642043700000|2022-01-13 03:15:00|1591.5|1575.5|1596|1580|1596.95|1580.95|1590.5|1574.5|175
1642044000000|2022-01-13 03:20:00|1595.97|1579.97|1597.55|1581.55|1598.83|1582.83|1595|1579|125
1642044300000|2022-01-13 03:25:00|1597.5|1581.5|1595.02|1579.02|1597.5|1581.5|1594.62|1578.62|78
1642044600000|2022-01-13 03:30:00|1594.62|1578.62|1603.37|1587.37|1603.5|1587.5|1594.3|1578.3|154
1642044900000|2022-01-13 03:35:00|1603.36|1587.36|1601.5|1585.5|1605.5|1589.5|1601.39|1585.39|133
1642045200000|2022-01-13 03:40:00|1601.6|1585.6|1604.5|1588.5|1604.5|1588.5|1600.5|1584.5|86
1642045500000|2022-01-13 03:45:00|1604.6|1588.6|1604.72|1588.72|1605.83|1589.83|1604.5|1588.5|39
1642045800000|2022-01-13 03:50:00|1605|1589|1601.5|1585.5|1605|1589|1600.65|1584.65|114
1642046100000|2022-01-13 03:55:00|1601.8|1585.8|1598.5|1582.5|1602|1586|1596.15|1580.15|101
1642046400000|2022-01-13 04:00:00|1598.75|1582.75|1603.5|1587.5|1605.5|1589.5|1598.75|1582.75|156
1642046700000|2022-01-13 04:05:00|1603.9|1587.9|1603.9|1587.9|1604|1588|1600.1|1584.1|96
1642047000000|2022-01-13 04:10:00|1604.17|1588.17|1601.05|1585.05|1604.45|1588.45|1600.5|1584.5|101
1642047300000|2022-01-13 04:15:00|1600.5|1584.5|1605|1589|1605.45|1589.45|1600.26|1584.26|160
1642047600000|2022-01-13 04:20:00|1604.78|1588.78|1606.2|1590.2|1606.53|1590.53|1604.72|1588.72|49
1642047900000|2022-01-13 04:25:00|1606.52|1590.52|1607.5|1591.5|1608.95|1592.95|1606.45|1590.45|71
1642048200000|2022-01-13 04:30:00|1607.45|1591.45|1605.8|1589.8|1607.5|1591.5|1605.2|1589.2|66
1642048500000|2022-01-13 04:35:00|1606|1590|1607.95|1591.95|1608|1592|1605.5|1589.5|56
1642048800000|2022-01-13 04:40:00|1607.8|1591.8|1607.57|1591.57|1608.15|1592.15|1607.22|1591.22|37
1642049100000|2022-01-13 04:45:00|1607.75|1591.75|1605.9|1589.9|1607.8|1591.8|1605.5|1589.5|50
1642049400000|2022-01-13 04:50:00|1605.53|1589.53|1605.39|1589.39|1605.55|1589.55|1602.59|1586.59|76
1642049700000|2022-01-13 04:55:00|1605.5|1589.5|1605.26|1589.26|1606.65|1590.65|1604.5|1588.5|59
1642050000000|2022-01-13 05:00:00|1604.76|1588.76|1603.54|1587.54|1605.31|1589.31|1602.78|1586.78|73
1642050300000|2022-01-13 05:05:00|1603.5|1587.5|1603.9|1587.9|1603.9|1587.9|1600.04|1584.04|105
1642050600000|2022-01-13 05:10:00|1604|1588|1599.98|1583.98|1604|1588|1599.89|1583.89|58
1642050900000|2022-01-13 05:15:00|1599.69|1583.69|1603.48|1587.48|1603.48|1587.48|1599.69|1583.69|104
1642051200000|2022-01-13 05:20:00|1603.75|1587.75|1613.7|1597.7|1613.7|1597.7|1603.75|1587.75|109
1642051500000|2022-01-13 05:25:00|1613.8|1597.8|1618.14|1602.14|1618.79|1602.79|1613.6|1597.6|88
1642051800000|2022-01-13 05:30:00|1618.16|1602.16|1610|1594|1618.16|1602.16|1610|1594|117
1642052100000|2022-01-13 05:35:00|1609.5|1593.5|1613.5|1597.5|1614.02|1598.02|1609.5|1593.5|139
1642052400000|2022-01-13 05:40:00|1613.05|1597.05|1609.54|1593.54|1613.85|1597.85|1609.27|1593.27|84
1642052700000|2022-01-13 05:45:00|1609.5|1593.5|1611.75|1595.75|1612|1596|1606.88|1590.88|109
1642053000000|2022-01-13 05:50:00|1611.5|1595.5|1616.97|1600.97|1617.4|1601.4|1610.94|1594.94|171
1642053300000|2022-01-13 05:55:00|1616.47|1600.47|1616.14|1600.14|1617.29|1601.29|1614.5|1598.5|99
1642053600000|2022-01-13 06:00:00|1615.95|1599.95|1622.5|1606.5|1622.75|1606.75|1614.65|1598.65|126
1642053900000|2022-01-13 06:05:00|1622.54|1606.54|1621.82|1605.82|1626.1|1610.1|1621.24|1605.24|121
1642054200000|2022-01-13 06:10:00|1621.81|1605.81|1620.35|1604.35|1624.11|1608.11|1618.88|1602.88|125
1642054500000|2022-01-13 06:15:00|1620.45|1604.45|1627.5|1611.5|1627.76|1611.76|1620.45|1604.45|89
1642054800000|2022-01-13 06:20:00|1627.72|1611.72|1624.8|1608.8|1627.76|1611.76|1623.01|1607.01|120
1642055100000|2022-01-13 06:25:00|1625.3|1609.3|1626.37|1610.37|1626.37|1610.37|1622.62|1606.62|65
1642055400000|2022-01-13 06:30:00|1626.15|1610.15|1623.52|1607.52|1626.63|1610.63|1621.8|1605.8|111
1642055700000|2022-01-13 06:35:00|1623.55|1607.55|1627.5|1611.5|1628.5|1612.5|1623.52|1607.52|133
1642056000000|2022-01-13 06:40:00|1627.22|1611.22|1624.5|1608.5|1627.66|1611.66|1622.5|1606.5|101
1642056300000|2022-01-13 06:45:00|1624.4|1608.4|1621.58|1605.58|1624.9|1608.9|1621.5|1605.5|69
1642056600000|2022-01-13 06:50:00|1621.5|1605.5|1622.26|1606.26|1623.25|1607.25|1620.6|1604.6|143
1642056900000|2022-01-13 06:55:00|1622.23|1606.23|1625.13|1609.13|1626.45|1610.45|1621.73|1605.73|104
1642057200000|2022-01-13 07:00:00|1625.18|1609.18|1621.28|1605.28|1625.18|1609.18|1621.28|1605.28|133
1642057500000|2022-01-13 07:05:00|1620.98|1604.98|1624.3|1608.3|1624.3|1608.3|1620.62|1604.62|99
1642057800000|2022-01-13 07:10:00|1624.28|1608.28|1623.55|1607.55|1625.45|1609.45|1623.5|1607.5|81
1642058100000|2022-01-13 07:15:00|1623.88|1607.88|1624.47|1608.47|1624.49|1608.49|1621.5|1605.5|82
1642058400000|2022-01-13 07:20:00|1624.51|1608.51|1628.48|1612.48|1628.66|1612.66|1624.51|1608.51|99
1642058700000|2022-01-13 07:25:00|1628.46|1612.46|1626.21|1610.21|1628.85|1612.85|1624.75|1608.75|126
1642059000000|2022-01-13 07:30:00|1626.22|1610.22|1622.05|1606.05|1627.5|1611.5|1622.05|1606.05|112
1642059300000|2022-01-13 07:35:00|1622.45|1606.45|1619.44|1603.44|1622.69|1606.69|1618.3|1602.3|122
1642059600000|2022-01-13 07:40:00|1619.51|1603.51|1617.5|1601.5|1619.51|1603.51|1616.8|1600.8|80
1642059900000|2022-01-13 07:45:00|1617.84|1601.84|1620.5|1604.5|1620.5|1604.5|1616.15|1600.15|115
1642060200000|2022-01-13 07:50:00|1620.1|1604.1|1622.25|1606.25|1622.25|1606.25|1619.37|1603.37|104
1642060500000|2022-01-13 07:55:00|1622.47|1606.47|1618.77|1602.77|1622.47|1606.47|1616.81|1600.81|87
1642060800000|2022-01-13 08:00:00|1618.5|1602.5|1624.5|1608.5|1625.35|1609.35|1617.31|1601.31|171
1642061100000|2022-01-13 08:05:00|1624.96|1608.96|1624.6|1608.6|1625.79|1609.79|1623.91|1607.91|96
1642061400000|2022-01-13 08:10:00|1624.96|1608.96|1628|1612|1628|1612|1624.75|1608.75|109
1642061700000|2022-01-13 08:15:00|1628.39|1612.39|1627.4|1611.4|1628.65|1612.65|1627.15|1611.15|139
1642062000000|2022-01-13 08:20:00|1627.49|1611.49|1631.34|1615.34|1632.62|1616.62|1627.09|1611.09|161
1642062300000|2022-01-13 08:25:00|1631.36|1615.36|1630.89|1614.89|1632.48|1616.48|1628.52|1612.52|150
1642062600000|2022-01-13 08:30:00|1630.6|1614.6|1634.49|1618.49|1634.53|1618.53|1630.43|1614.43|124
1642062900000|2022-01-13 08:35:00|1634.53|1618.53|1632.98|1616.98|1635.73|1619.73|1631.65|1615.65|160
1642063200000|2022-01-13 08:40:00|1633.15|1617.15|1632.92|1616.92|1633.5|1617.5|1631.69|1615.69|122
1642063500000|2022-01-13 08:45:00|1632.88|1616.88|1632.82|1616.82|1633.72|1617.72|1631.96|1615.96|90
1642063800000|2022-01-13 08:50:00|1632.94|1616.94|1630.5|1614.5|1634.15|1618.15|1629.77|1613.77|109
1642064100000|2022-01-13 08:55:00|1630.2|1614.2|1634.27|1618.27|1634.43|1618.43|1629.65|1613.65|91
1642064400000|2022-01-13 09:00:00|1634.21|1618.21|1630.5|1614.5|1634.27|1618.27|1630.5|1614.5|85
1642064700000|2022-01-13 09:05:00|1630.79|1614.79|1631.35|1615.35|1632.08|1616.08|1629|1613|116
1642065000000|2022-01-13 09:10:00|1631.5|1615.5|1633.21|1617.21|1633.5|1617.5|1631|1615|44
1642065300000|2022-01-13 09:15:00|1633.13|1617.13|1630.57|1614.57|1633.13|1617.13|1630.21|1614.21|77
1642065600000|2022-01-13 09:20:00|1630.3|1614.3|1630.75|1614.75|1631.25|1615.25|1630.1|1614.1|53
1642065900000|2022-01-13 09:25:00|1630.69|1614.69|1635.5|1619.5|1637.36|1621.36|1630.69|1614.69|119
1642066200000|2022-01-13 09:30:00|1635|1619|1636.77|1620.77|1637.45|1621.45|1634|1618|129
1642066500000|2022-01-13 09:35:00|1636.8|1620.8|1634.5|1618.5|1636.84|1620.84|1633.5|1617.5|87
1642066800000|2022-01-13 09:40:00|1634.84|1618.84|1627.72|1611.72|1634.84|1618.84|1626.79|1610.79|121
1642067100000|2022-01-13 09:45:00|1628|1612|1629.5|1613.5|1630.75|1614.75|1627.5|1611.5|104
1642067400000|2022-01-13 09:50:00|1628.63|1612.63|1633.44|1617.44|1633.94|1617.94|1627.5|1611.5|115
1642067700000|2022-01-13 09:55:00|1633.94|1617.94|1632.85|1616.85|1633.94|1617.94|1631.3|1615.3|70
1642068000000|2022-01-13 10:00:00|1633.22|1617.22|1638.09|1622.09|1638.33|1622.33|1631.81|1615.81|136
1642068300000|2022-01-13 10:05:00|1638.32|1622.32|1636.1|1620.1|1640.5|1624.5|1636.1|1620.1|141
1642068600000|2022-01-13 10:10:00|1635.5|1619.5|1640.33|1624.33|1640.82|1624.82|1635.1|1619.1|167
1642068900000|2022-01-13 10:15:00|1639.65|1623.65|1638.5|1622.5|1640.5|1624.5|1637.42|1621.42|140
1642069200000|2022-01-13 10:20:00|1638.35|1622.35|1638.5|1622.5|1639.5|1623.5|1638.12|1622.12|84
1642069500000|2022-01-13 10:25:00|1638.53|1622.53|1636.5|1620.5|1640.3|1624.3|1636.5|1620.5|102
1642069800000|2022-01-13 10:30:00|1636|1620|1640.12|1624.12|1640.12|1624.12|1633.7|1617.7|138
1642070100000|2022-01-13 10:35:00|1640.13|1624.13|1640.11|1624.11|1640.5|1624.5|1639.5|1623.5|60
1642070400000|2022-01-13 10:40:00|1639.66|1623.66|1641.5|1625.5|1641.5|1625.5|1639|1623|109
1642070700000|2022-01-13 10:45:00|1641.3|1625.3|1648.38|1632.38|1648.4|1632.4|1641.3|1625.3|134
1642071000000|2022-01-13 10:50:00|1648.33|1632.33|1640.5|1624.5|1648.4|1632.4|1640.5|1624.5|90
1642071300000|2022-01-13 10:55:00|1640.8|1624.8|1636|1620|1641.05|1625.05|1634.57|1618.57|108
1642071600000|2022-01-13 11:00:00|1636.08|1620.08|1634.38|1618.38|1638.5|1622.5|1633.7|1617.7|135
1642071900000|2022-01-13 11:05:00|1634|1618|1634.27|1618.27|1634.41|1618.41|1632.91|1616.91|104
1642072200000|2022-01-13 11:10:00|1634.31|1618.31|1624.5|1608.5|1635.2|1619.2|1623.1|1607.1|195
1642072500000|2022-01-13 11:15:00|1624.35|1608.35|1627.56|1611.56|1627.56|1611.56|1621.55|1605.55|141
1642072800000|2022-01-13 11:20:00|1627.57|1611.57|1625.29|1609.29|1632.4|1616.4|1625.26|1609.26|147
1642073100000|2022-01-13 11:25:00|1625.45|1609.45|1623.23|1607.23|1625.45|1609.45|1619.22|1603.22|172
1642073400000|2022-01-13 11:30:00|1623.4|1607.4|1624.5|1608.5|1627.5|1611.5|1623.1|1607.1|133
1642073700000|2022-01-13 11:35:00|1624.4|1608.4|1631.14|1615.14|1632.06|1616.06|1623.34|1607.34|111
1642074000000|2022-01-13 11:40:00|1631.09|1615.09|1629.37|1613.37|1631.35|1615.35|1627.68|1611.68|126
1642074300000|2022-01-13 11:45:00|1629.72|1613.72|1624.24|1608.24|1630.06|1614.06|1620.81|1604.81|197
1642074600000|2022-01-13 11:50:00|1624.13|1608.13|1622.72|1606.72|1625.25|1609.25|1622|1606|136
1642074900000|2022-01-13 11:55:00|1622.5|1606.5|1615.59|1599.59|1622.81|1606.81|1615|1599|133
1642075200000|2022-01-13 12:00:00|1615.64|1599.64|1620.88|1604.88|1621.4|1605.4|1614.5|1598.5|147
1642075500000|2022-01-13 12:05:00|1620.5|1604.5|1627.32|1611.32|1628.4|1612.4|1620.5|1604.5|133
1642075800000|2022-01-13 12:10:00|1627.45|1611.45|1627.71|1611.71|1628.4|1612.4|1626.21|1610.21|96
1642076100000|2022-01-13 12:15:00|1627.55|1611.55|1623.5|1607.5|1627.91|1611.91|1623|1607|101
1642076400000|2022-01-13 12:20:00|1623.63|1607.63|1628.81|1612.81|1629.3|1613.3|1623.5|1607.5|123
1642076700000|2022-01-13 12:25:00|1629.35|1613.35|1635.96|1619.96|1635.96|1619.96|1628.26|1612.26|126
1642077000000|2022-01-13 12:30:00|1636.21|1620.21|1635.67|1619.67|1636.58|1620.58|1632.5|1616.5|110
1642077300000|2022-01-13 12:35:00|1635.6|1619.6|1637.34|1621.34|1637.53|1621.53|1633.9|1617.9|86
1642077600000|2022-01-13 12:40:00|1637.5|1621.5|1637.5|1621.5|1641.5|1625.5|1637.1|1621.1|126
1642077900000|2022-01-13 12:45:00|1637.25|1621.25|1633.5|1617.5|1637.26|1621.26|1633.34|1617.34|94
1642078200000|2022-01-13 12:50:00|1633.75|1617.75|1637.48|1621.48|1637.5|1621.5|1632.5|1616.5|118
1642078500000|2022-01-13 12:55:00|1637.36|1621.36|1640.1|1624.1|1640.89|1624.89|1635.4|1619.4|101
1642078800000|2022-01-13 13:00:00|1639.94|1623.94|1641.25|1625.25|1642.1|1626.1|1637.5|1621.5|167
1642079100000|2022-01-13 13:05:00|1641.29|1625.29|1643.92|1627.92|1646.72|1630.72|1639.85|1623.85|169
1642079400000|2022-01-13 13:10:00|1643.94|1627.94|1646.07|1630.07|1646.63|1630.63|1643.94|1627.94|177
1642079700000|2022-01-13 13:15:00|1646.3|1630.3|1633.6|1617.6|1646.3|1630.3|1633.6|1617.6|142
1642080000000|2022-01-13 13:20:00|1633.65|1617.65|1634.14|1618.14|1636.72|1620.72|1633.65|1617.65|80
1642080300000|2022-01-13 13:25:00|1633.65|1617.65|1632.5|1616.5|1633.65|1617.65|1631.5|1615.5|68
1642080600000|2022-01-13 13:30:00|1632.37|1616.37|1643.35|1627.35|1644.3|1628.3|1632|1616|204
1642080900000|2022-01-13 13:35:00|1643.32|1627.32|1643.46|1627.46|1646.2|1630.2|1642.6|1626.6|170
1642081200000|2022-01-13 13:40:00|1643.48|1627.48|1640.8|1624.8|1645|1629|1640.5|1624.5|129
1642081500000|2022-01-13 13:45:00|1641.3|1625.3|1642.5|1626.5|1643.73|1627.73|1641|1625|103
1642081800000|2022-01-13 13:50:00|1642.69|1626.69|1642.49|1626.49|1644.35|1628.35|1642.04|1626.04|92
1642082100000|2022-01-13 13:55:00|1642.5|1626.5|1641.22|1625.22|1642.5|1626.5|1639.5|1623.5|118
1642082400000|2022-01-13 14:00:00|1641|1625|1636.75|1620.75|1642.75|1626.75|1635.12|1619.12|143
1642082700000|2022-01-13 14:05:00|1636.5|1620.5|1642.24|1626.24|1643.15|1627.15|1636.5|1620.5|203
1642083000000|2022-01-13 14:10:00|1642.28|1626.28|1642.75|1626.75|1643.34|1627.34|1640.1|1624.1|187
1642083300000|2022-01-13 14:15:00|1642.88|1626.88|1643.99|1627.99|1646.98|1630.98|1637.5|1621.5|216
1642083600000|2022-01-13 14:20:00|1643.7|1627.7|1645.5|1629.5|1646|1630|1642.5|1626.5|160
1642083900000|2022-01-13 14:25:00|1645.55|1629.55|1661.03|1645.03|1661.03|1645.03|1645.55|1629.55|213
1642084200000|2022-01-13 14:30:00|1661.25|1645.25|1658.35|1642.35|1666|1650|1654.45|1638.45|310
1642084500000|2022-01-13 14:35:00|1657.55|1641.55|1659|1643|1663.13|1647.13|1654.75|1638.75|385
1642084800000|2022-01-13 14:40:00|1659.35|1643.35|1651.83|1635.83|1661.42|1645.42|1650.06|1634.06|258
1642085100000|2022-01-13 14:45:00|1652|1636|1644.5|1628.5|1652.5|1636.5|1643.39|1627.39|244
1642085400000|2022-01-13 14:50:00|1644.59|1628.59|1664.63|1648.63|1665.08|1649.08|1644|1628|371
1642085700000|2022-01-13 14:55:00|1664.5|1648.5|1663.3|1647.3|1667.15|1651.15|1662.6|1646.6|254
1642086000000|2022-01-13 15:00:00|1663.41|1647.41|1658.26|1642.26|1665.5|1649.5|1658.21|1642.21|260
1642086300000|2022-01-13 15:05:00|1658.5|1642.5|1659.61|1643.61|1661.47|1645.47|1655.32|1639.32|238
1642086600000|2022-01-13 15:10:00|1659.51|1643.51|1646.32|1630.32|1659.51|1643.51|1645.65|1629.65|263
1642086900000|2022-01-13 15:15:00|1646|1630|1627.84|1611.84|1646|1630|1617.5|1601.5|349
1642087200000|2022-01-13 15:20:00|1627.75|1611.75|1627.79|1611.79|1629|1613|1619.76|1603.76|385
1642087500000|2022-01-13 15:25:00|1627.72|1611.72|1618.5|1602.5|1627.72|1611.72|1613.8|1597.8|348
1642087800000|2022-01-13 15:30:00|1618.25|1602.25|1602.66|1586.66|1618.25|1602.25|1600|1584|371
1642088100000|2022-01-13 15:35:00|1602.75|1586.75|1616.48|1600.48|1618|1602|1600.39|1584.39|360
1642088400000|2022-01-13 15:40:00|1616.32|1600.32|1611.5|1595.5|1620.5|1604.5|1611.5|1595.5|225
1642088700000|2022-01-13 15:45:00|1611|1595|1602.95|1586.95|1611.72|1595.72|1602.45|1586.45|173
1642089000000|2022-01-13 15:50:00|1602.93|1586.93|1594.5|1578.5|1603.18|1587.18|1590.5|1574.5|327
1642089300000|2022-01-13 15:55:00|1594.74|1578.74|1607.55|1591.55|1608.47|1592.47|1594.58|1578.58|332
1642089600000|2022-01-13 16:00:00|1607.25|1591.25|1603.79|1587.79|1607.25|1591.25|1599.5|1583.5|345
1642089900000|2022-01-13 16:05:00|1603.92|1587.92|1618|1602|1618.96|1602.96|1602.59|1586.59|267
1642090200000|2022-01-13 16:10:00|1617.86|1601.86|1604.45|1588.45|1617.86|1601.86|1604.2|1588.2|307
1642090500000|2022-01-13 16:15:00|1604.3|1588.3|1607.43|1591.43|1614.33|1598.33|1600.75|1584.75|268
1642090800000|2022-01-13 16:20:00|1607.34|1591.34|1615.68|1599.68|1615.68|1599.68|1604.99|1588.99|269
1642091100000|2022-01-13 16:25:00|1615.22|1599.22|1614.29|1598.29|1616.39|1600.39|1608.87|1592.87|233
1642091400000|2022-01-13 16:30:00|1614.56|1598.56|1616.9|1600.9|1617.35|1601.35|1608.6|1592.6|229
1642091700000|2022-01-13 16:35:00|1617|1601|1619.5|1603.5|1620.94|1604.94|1616.5|1600.5|195
1642092000000|2022-01-13 16:40:00|1619.29|1603.29|1620.46|1604.46|1621.06|1605.06|1616.5|1600.5|170
1642092300000|2022-01-13 16:45:00|1620.52|1604.52|1614.19|1598.19|1621.61|1605.61|1614.11|1598.11|223
1642092600000|2022-01-13 16:50:00|1614.4|1598.4|1613.69|1597.69|1614.85|1598.85|1611.22|1595.22|222
1642092900000|2022-01-13 16:55:00|1613.95|1597.95|1609.85|1593.85|1614.65|1598.65|1609.6|1593.6|157
1642093200000|2022-01-13 17:00:00|1609.79|1593.79|1601.8|1585.8|1609.79|1593.79|1601.8|1585.8|213
1642093500000|2022-01-13 17:05:00|1601.75|1585.75|1601.27|1585.27|1603.56|1587.56|1593.65|1577.65|294
1642093800000|2022-01-13 17:10:00|1601.5|1585.5|1586.5|1570.5|1602.72|1586.72|1584.5|1568.5|273
1642094100000|2022-01-13 17:15:00|1586.3|1570.3|1576|1560|1589.05|1573.05|1575.28|1559.28|305
1642094400000|2022-01-13 17:20:00|1575.88|1559.88|1579|1563|1579.5|1563.5|1571|1555|300
1642094700000|2022-01-13 17:25:00|1579.23|1563.23|1580.78|1564.78|1582.92|1566.92|1578.25|1562.25|182
1642095000000|2022-01-13 17:30:00|1580.5|1564.5|1583.5|1567.5|1584.71|1568.71|1575.35|1559.35|236
1642095300000|2022-01-13 17:35:00|1583|1567|1578.61|1562.61|1584.69|1568.69|1575.28|1559.28|259
1642095600000|2022-01-13 17:40:00|1578.86|1562.86|1573.25|1557.25|1579.95|1563.95|1572.74|1556.74|197
1642095900000|2022-01-13 17:45:00|1573.12|1557.12|1568.6|1552.6|1576.5|1560.5|1567.45|1551.45|243
1642096200000|2022-01-13 17:50:00|1568.15|1552.15|1572.69|1556.69|1575|1559|1567.77|1551.77|170
1642096500000|2022-01-13 17:55:00|1572.5|1556.5|1579.72|1563.72|1580.5|1564.5|1572.24|1556.24|162
1642096800000|2022-01-13 18:00:00|1579.5|1563.5|1584.94|1568.94|1584.94|1568.94|1577.1|1561.1|222
1642097100000|2022-01-13 18:05:00|1584.74|1568.74|1584|1568|1586.6|1570.6|1582.79|1566.79|169
1642097400000|2022-01-13 18:10:00|1583.88|1567.88|1579.75|1563.75|1584.95|1568.95|1578.5|1562.5|123
1642097700000|2022-01-13 18:15:00|1579.5|1563.5|1586.43|1570.43|1586.56|1570.56|1579.18|1563.18|161
1642098000000|2022-01-13 18:20:00|1586.25|1570.25|1584.03|1568.03|1587.31|1571.31|1583.31|1567.31|123
1642098300000|2022-01-13 18:25:00|1583.87|1567.87|1583.5|1567.5|1586|1570|1580.98|1564.98|173
1642098600000|2022-01-13 18:30:00|1582.9|1566.9|1582.5|1566.5|1583.3|1567.3|1581.09|1565.09|178
1642098900000|2022-01-13 18:35:00|1582.83|1566.83|1576.8|1560.8|1583.5|1567.5|1575.85|1559.85|149
1642099200000|2022-01-13 18:40:00|1576.63|1560.63|1574.75|1558.75|1576.63|1560.63|1573.65|1557.65|92
1642099500000|2022-01-13 18:45:00|1575.32|1559.32|1581.5|1565.5|1581.5|1565.5|1575.2|1559.2|131
1642099800000|2022-01-13 18:50:00|1581.65|1565.65|1574.72|1558.72|1581.65|1565.65|1574.25|1558.25|140
1642100100000|2022-01-13 18:55:00|1575|1559|1576.09|1560.09|1578|1562|1573.6|1557.6|104
1642100400000|2022-01-13 19:00:00|1576|1560|1576|1560|1580.25|1564.25|1574.35|1558.35|210
1642100700000|2022-01-13 19:05:00|1576.19|1560.19|1581.41|1565.41|1582.23|1566.23|1574|1558|271
1642101000000|2022-01-13 19:10:00|1581.33|1565.33|1581.35|1565.35|1581.5|1565.5|1579.11|1563.11|136
1642101300000|2022-01-13 19:15:00|1581.39|1565.39|1569|1553|1582.41|1566.41|1567.25|1551.25|169
1642101600000|2022-01-13 19:20:00|1568.83|1552.83|1573.72|1557.72|1576.72|1560.72|1567.98|1551.98|279
1642101900000|2022-01-13 19:25:00|1573.5|1557.5|1576.73|1560.73|1577.75|1561.75|1571.95|1555.95|148
1642102200000|2022-01-13 19:30:00|1576.82|1560.82|1574.5|1558.5|1576.82|1560.82|1571.5|1555.5|157
1642102500000|2022-01-13 19:35:00|1574.54|1558.54|1560.13|1544.13|1575.83|1559.83|1559.6|1543.6|229
1642102800000|2022-01-13 19:40:00|1559.98|1543.98|1566.12|1550.12|1566.12|1550.12|1556.85|1540.85|215
1642103100000|2022-01-13 19:45:00|1565.58|1549.58|1558.12|1542.12|1565.61|1549.61|1557.46|1541.46|264
1642103400000|2022-01-13 19:50:00|1558.26|1542.26|1568.71|1552.71|1569.5|1553.5|1558.12|1542.12|218
1642103700000|2022-01-13 19:55:00|1568.7|1552.7|1567.29|1551.29|1569.64|1553.64|1566.26|1550.26|156
1642104000000|2022-01-13 20:00:00|1567.4|1551.4|1559|1543|1568.57|1552.57|1558.7|1542.7|260
1642104300000|2022-01-13 20:05:00|1558.88|1542.88|1553.49|1537.49|1558.88|1542.88|1551.45|1535.45|325
1642104600000|2022-01-13 20:10:00|1553.5|1537.5|1555.95|1539.95|1556.94|1540.94|1550.9|1534.9|293
1642104900000|2022-01-13 20:15:00|1556.3|1540.3|1561.09|1545.09|1562.5|1546.5|1555.92|1539.92|186
1642105200000|2022-01-13 20:20:00|1561.25|1545.25|1561.03|1545.03|1562.1|1546.1|1559.17|1543.17|122
1642105500000|2022-01-13 20:25:00|1560.96|1544.96|1565.5|1549.5|1566.87|1550.87|1560.3|1544.3|196
1642105800000|2022-01-13 20:30:00|1565.62|1549.62|1565.35|1549.35|1567.1|1551.1|1562|1546|162
1642106100000|2022-01-13 20:35:00|1565|1549|1558.18|1542.18|1565.08|1549.08|1557.55|1541.55|126
1642106400000|2022-01-13 20:40:00|1558.28|1542.28|1566.35|1550.35|1566.85|1550.85|1557.6|1541.6|192
1642106700000|2022-01-13 20:45:00|1566|1550|1563.33|1547.33|1566.3|1550.3|1561.5|1545.5|133
1642107000000|2022-01-13 20:50:00|1563.52|1547.52|1563.5|1547.5|1565.14|1549.14|1560.25|1544.25|182
1642107300000|2022-01-13 20:55:00|1563.65|1547.65|1567.66|1551.66|1567.66|1551.66|1562|1546|173
1642107600000|2022-01-13 21:00:00|1567.85|1551.85|1566|1550|1570.69|1554.69|1566|1550|133
1642107900000|2022-01-13 21:05:00|1566.5|1550.5|1563.78|1547.78|1567.57|1551.57|1562.8|1546.8|142
1642108200000|2022-01-13 21:10:00|1563.84|1547.84|1568.5|1552.5|1569.27|1553.27|1563.84|1547.84|125
1642108500000|2022-01-13 21:15:00|1567.97|1551.97|1570.4|1554.4|1571|1555|1567.1|1551.1|114
1642108800000|2022-01-13 21:20:00|1570.2|1554.2|1565.92|1549.92|1570.42|1554.42|1565.3|1549.3|125
1642109100000|2022-01-13 21:25:00|1566|1550|1566.5|1550.5|1569.42|1553.42|1566|1550|114
1642109400000|2022-01-13 21:30:00|1566.45|1550.45|1569.5|1553.5|1569.5|1553.5|1566.45|1550.45|116
1642109700000|2022-01-13 21:35:00|1569.05|1553.05|1567.35|1551.35|1570.38|1554.38|1566.5|1550.5|99
1642110000000|2022-01-13 21:40:00|1567.26|1551.26|1568.82|1552.82|1569.5|1553.5|1566.55|1550.55|65
1642110300000|2022-01-13 21:45:00|1569.14|1553.14|1570.5|1554.5|1571.4|1555.4|1569.07|1553.07|94
1642110600000|2022-01-13 21:50:00|1570.29|1554.29|1568.92|1552.92|1570.29|1554.29|1566.5|1550.5|98
1642110900000|2022-01-13 21:55:00|1568.79|1552.79|1569.46|1553.46|1570.55|1554.55|1567.5|1551.5|145
1642111200000|2022-01-13 22:00:00|1569.43|1553.43|1569.16|1553.16|1570.44|1554.44|1568.74|1552.74|162
1642111500000|2022-01-13 22:05:00|1569.23|1553.23|1570.2|1554.2|1572.12|1556.12|1568.94|1552.94|104
1642111800000|2022-01-13 22:10:00|1570.1|1554.1|1564.35|1548.35|1570.84|1554.84|1563.9|1547.9|102
1642112100000|2022-01-13 22:15:00|1564.23|1548.23|1565.75|1549.75|1565.75|1549.75|1563.45|1547.45|46
1642112400000|2022-01-13 22:20:00|1566.04|1550.04|1567.29|1551.29|1567.5|1551.5|1565.75|1549.75|64
1642112700000|2022-01-13 22:25:00|1567.5|1551.5|1566.75|1550.75|1567.55|1551.55|1565.85|1549.85|43
1642113000000|2022-01-13 22:30:00|1566.55|1550.55|1566.6|1550.6|1567.2|1551.2|1566.3|1550.3|41
1642113300000|2022-01-13 22:35:00|1566.82|1550.82|1561|1545|1566.9|1550.9|1561|1545|53
1642113600000|2022-01-13 22:40:00|1560.55|1544.55|1562.4|1546.4|1562.81|1546.81|1558.65|1542.65|101
1642113900000|2022-01-13 22:45:00|1562.35|1546.35|1559.36|1543.36|1562.35|1546.35|1558.65|1542.65|86
1642114200000|2022-01-13 22:50:00|1559.45|1543.45|1560.15|1544.15|1561.4|1545.4|1559.15|1543.15|79
1642114500000|2022-01-13 22:55:00|1560.32|1544.32|1559.82|1543.82|1561.5|1545.5|1559.77|1543.77|49
1642114800000|2022-01-13 23:00:00|1559.61|1543.61|1562.75|1546.75|1562.75|1546.75|1556.75|1540.75|96
1642115100000|2022-01-13 23:05:00|1562.87|1546.87|1562.78|1546.78|1563|1547|1560.75|1544.75|81
1642115400000|2022-01-13 23:10:00|1562.74|1546.74|1562.11|1546.11|1565.4|1549.4|1560.55|1544.55|107
1642115700000|2022-01-13 23:15:00|1562|1546|1557.5|1541.5|1562.75|1546.75|1557.48|1541.48|123
1642116000000|2022-01-13 23:20:00|1557.55|1541.55|1561.2|1545.2|1563.79|1547.79|1556.42|1540.42|139
1642116300000|2022-01-13 23:25:00|1561.45|1545.45|1562.91|1546.91|1564|1548|1559.62|1543.62|106
1642116600000|2022-01-13 23:30:00|1562.55|1546.55|1565|1549|1565|1549|1559.5|1543.5|107
1642116900000|2022-01-13 23:35:00|1564.82|1548.82|1564.5|1548.5|1564.82|1548.82|1562.21|1546.21|126
1642117200000|2022-01-13 23:40:00|1564.42|1548.42|1561.5|1545.5|1565.2|1549.2|1560.16|1544.16|87
1642117500000|2022-01-13 23:45:00|1561|1545|1559.27|1543.27|1561|1545|1557.5|1541.5|125
1642117800000|2022-01-13 23:50:00|1559.45|1543.45|1554.85|1538.85|1561.13|1545.13|1554.75|1538.75|104
1642118100000|2022-01-13 23:55:00|1554.5|1538.5|1553.75|1537.75|1554.7|1538.7|1548.5|1532.5|157
1642118400000|2022-01-14 00:00:00|1553.72|1537.72|1544|1528|1556.5|1540.5|1542.5|1526.5|206
1642118700000|2022-01-14 00:05:00|1544.12|1528.12|1552.5|1536.5|1552.87|1536.87|1543.17|1527.17|231
1642119000000|2022-01-14 00:10:00|1552.7|1536.7|1556.5|1540.5|1556.62|1540.62|1548.88|1532.88|184
1642119300000|2022-01-14 00:15:00|1556.98|1540.98|1560.5|1544.5|1562.4|1546.4|1556.98|1540.98|160
1642119600000|2022-01-14 00:20:00|1560|1544|1554.45|1538.45|1561.7|1545.7|1554.45|1538.45|169
1642119900000|2022-01-14 00:25:00|1554.5|1538.5|1554.5|1538.5|1560.95|1544.95|1554.1|1538.1|170
1642120200000|2022-01-14 00:30:00|1554.55|1538.55|1562.89|1546.89|1563.14|1547.14|1554.5|1538.5|212
1642120500000|2022-01-14 00:35:00|1562.64|1546.64|1565.5|1549.5|1567.3|1551.3|1562.5|1546.5|173
1642120800000|2022-01-14 00:40:00|1565.3|1549.3|1568.75|1552.75|1568.75|1552.75|1563.86|1547.86|171
1642121100000|2022-01-14 00:45:00|1568.72|1552.72|1563.3|1547.3|1568.84|1552.84|1563.17|1547.17|186
1642121400000|2022-01-14 00:50:00|1563.08|1547.08|1567.63|1551.63|1567.63|1551.63|1561.5|1545.5|152
1642121700000|2022-01-14 00:55:00|1567.46|1551.46|1567.33|1551.33|1569.5|1553.5|1566.5|1550.5|142
1642122000000|2022-01-14 01:00:00|1567.16|1551.16|1567.75|1551.75|1568.26|1552.26|1562.7|1546.7|181
1642122300000|2022-01-14 01:05:00|1567.5|1551.5|1565.38|1549.38|1568.4|1552.4|1563.92|1547.92|171
1642122600000|2022-01-14 01:10:00|1565.37|1549.37|1565.4|1549.4|1566.15|1550.15|1562.7|1546.7|140
1642122900000|2022-01-14 01:15:00|1565|1549|1566.47|1550.47|1567|1551|1561.5|1545.5|163
1642123200000|2022-01-14 01:20:00|1565.85|1549.85|1564.6|1548.6|1567.53|1551.53|1563.91|1547.91|119
1642123500000|2022-01-14 01:25:00|1564.64|1548.64|1561.55|1545.55|1566.28|1550.28|1561.42|1545.42|92
1642123800000|2022-01-14 01:30:00|1562|1546|1563.5|1547.5|1563.67|1547.67|1558.6|1542.6|119
1642124100000|2022-01-14 01:35:00|1564|1548|1570.52|1554.52|1570.52|1554.52|1564|1548|175
1642124400000|2022-01-14 01:40:00|1570.64|1554.64|1562.5|1546.5|1570.64|1554.64|1562.2|1546.2|115
1642124700000|2022-01-14 01:45:00|1562.58|1546.58|1569.5|1553.5|1569.7|1553.7|1562.26|1546.26|165
1642125000000|2022-01-14 01:50:00|1569.29|1553.29|1566|1550|1569.5|1553.5|1565.13|1549.13|194
1642125300000|2022-01-14 01:55:00|1566.07|1550.07|1568.21|1552.21|1568.45|1552.45|1565.15|1549.15|153
1642125600000|2022-01-14 02:00:00|1568.22|1552.22|1567.6|1551.6|1568.5|1552.5|1565.5|1549.5|122
1642125900000|2022-01-14 02:05:00|1567.55|1551.55|1564.12|1548.12|1568.58|1552.58|1564.12|1548.12|100
1642126200000|2022-01-14 02:10:00|1564.05|1548.05|1561.09|1545.09|1564.05|1548.05|1560.43|1544.43|86
1642126500000|2022-01-14 02:15:00|1561|1545|1560|1544|1561.53|1545.53|1558.5|1542.5|81
1642126800000|2022-01-14 02:20:00|1559.75|1543.75|1565.7|1549.7|1566.5|1550.5|1559.5|1543.5|119
1642127100000|2022-01-14 02:25:00|1565.29|1549.29|1570.11|1554.11|1570.25|1554.25|1564.79|1548.79|116
1642127400000|2022-01-14 02:30:00|1570|1554|1568.22|1552.22|1571.5|1555.5|1565.86|1549.86|139
1642127700000|2022-01-14 02:35:00|1568.5|1552.5|1569.75|1553.75|1572.68|1556.68|1568.5|1552.5|121
1642128000000|2022-01-14 02:40:00|1569.93|1553.93|1573.43|1557.43|1573.43|1557.43|1569.84|1553.84|121
1642128300000|2022-01-14 02:45:00|1573.33|1557.33|1578.73|1562.73|1579.11|1563.11|1573.33|1557.33|177
1642128600000|2022-01-14 02:50:00|1579.13|1563.13|1571.5|1555.5|1580|1564|1571.5|1555.5|146
1642128900000|2022-01-14 02:55:00|1571.87|1555.87|1574.27|1558.27|1574.35|1558.35|1569.5|1553.5|150
1642129200000|2022-01-14 03:00:00|1574.29|1558.29|1574.3|1558.3|1579|1563|1573.5|1557.5|203
1642129500000|2022-01-14 03:05:00|1574.14|1558.14|1576.72|1560.72|1577|1561|1573.45|1557.45|102
1642129800000|2022-01-14 03:10:00|1576.85|1560.85|1569.5|1553.5|1577.35|1561.35|1567.5|1551.5|126
1642130100000|2022-01-14 03:15:00|1569.21|1553.21|1569|1553|1570.27|1554.27|1566.5|1550.5|127
1642130400000|2022-01-14 03:20:00|1569.35|1553.35|1570.9|1554.9|1571.04|1555.04|1568|1552|107
1642130700000|2022-01-14 03:25:00|1570.92|1554.92|1572.43|1556.43|1572.57|1556.57|1570.5|1554.5|134
1642131000000|2022-01-14 03:30:00|1572.2|1556.2|1575.1|1559.1|1578.33|1562.33|1571.9|1555.9|174
1642131300000|2022-01-14 03:35:00|1575.15|1559.15|1579.45|1563.45|1586.86|1570.86|1570.5|1554.5|198
1642131600000|2022-01-14 03:40:00|1579.11|1563.11|1570.57|1554.57|1579.11|1563.11|1570.57|1554.57|87
1642131900000|2022-01-14 03:45:00|1570.59|1554.59|1576|1560|1576.45|1560.45|1570.59|1554.59|125
1642132200000|2022-01-14 03:50:00|1575.9|1559.9|1577.14|1561.14|1577.14|1561.14|1574.62|1558.62|91
1642132500000|2022-01-14 03:55:00|1577.47|1561.47|1576|1560|1579.3|1563.3|1576|1560|140
1642132800000|2022-01-14 04:00:00|1575.88|1559.88|1576.5|1560.5|1578.38|1562.38|1575.22|1559.22|128
1642133100000|2022-01-14 04:05:00|1576.85|1560.85|1580.5|1564.5|1581.42|1565.42|1575.84|1559.84|182
1642133400000|2022-01-14 04:10:00|1581|1565|1580.5|1564.5|1584.12|1568.12|1580.5|1564.5|135
1642133700000|2022-01-14 04:15:00|1580.75|1564.75|1584.67|1568.67|1585.4|1569.4|1580.5|1564.5|159
1642134000000|2022-01-14 04:20:00|1584.56|1568.56|1588.5|1572.5|1590.55|1574.55|1584.45|1568.45|152
1642134300000|2022-01-14 04:25:00|1588.21|1572.21|1586.55|1570.55|1588.74|1572.74|1585.5|1569.5|118
1642134600000|2022-01-14 04:30:00|1586.67|1570.67|1586.31|1570.31|1587.4|1571.4|1584.8|1568.8|125
1642134900000|2022-01-14 04:35:00|1586.3|1570.3|1589.83|1573.83|1590.05|1574.05|1586.13|1570.13|127
1642135200000|2022-01-14 04:40:00|1589.98|1573.98|1588.9|1572.9|1590.5|1574.5|1587.52|1571.52|165
1642135500000|2022-01-14 04:45:00|1589.17|1573.17|1588.64|1572.64|1591.2|1575.2|1588.4|1572.4|97
1642135800000|2022-01-14 04:50:00|1588.65|1572.65|1593.5|1577.5|1593.52|1577.52|1587.5|1571.5|134
1642136100000|2022-01-14 04:55:00|1593.52|1577.52|1585.72|1569.72|1593.52|1577.52|1585.14|1569.14|138
1642136400000|2022-01-14 05:00:00|1585.86|1569.86|1586.99|1570.99|1591.9|1575.9|1585.7|1569.7|119
1642136700000|2022-01-14 05:05:00|1586.7|1570.7|1586|1570|1588.15|1572.15|1584.5|1568.5|129
1642137000000|2022-01-14 05:10:00|1586.05|1570.05|1591.35|1575.35|1592|1576|1585.5|1569.5|147
1642137300000|2022-01-14 05:15:00|1591.5|1575.5|1595.48|1579.48|1595.63|1579.63|1590.45|1574.45|140
1642137600000|2022-01-14 05:20:00|1595.5|1579.5|1586.5|1570.5|1596.55|1580.55|1586.5|1570.5|233
1642137900000|2022-01-14 05:25:00|1586.7|1570.7|1587.77|1571.77|1589.82|1573.82|1586.04|1570.04|118
1642138200000|2022-01-14 05:30:00|1587.6|1571.6|1587.37|1571.37|1588.6|1572.6|1586.46|1570.46|130
1642138500000|2022-01-14 05:35:00|1587.45|1571.45|1591|1575|1592|1576|1586.85|1570.85|142
1642138800000|2022-01-14 05:40:00|1590.75|1574.75|1591.5|1575.5|1591.54|1575.54|1589.86|1573.86|128
1642139100000|2022-01-14 05:45:00|1591.95|1575.95|1592.46|1576.46|1594.5|1578.5|1590.67|1574.67|133
1642139400000|2022-01-14 05:50:00|1592.34|1576.34|1595.29|1579.29|1596.71|1580.71|1592.25|1576.25|162
1642139700000|2022-01-14 05:55:00|1595.5|1579.5|1599.24|1583.24|1599.3|1583.3|1594.58|1578.58|136
1642140000000|2022-01-14 06:00:00|1599.3|1583.3|1595.77|1579.77|1601.5|1585.5|1595.6|1579.6|182
1642140300000|2022-01-14 06:05:00|1596.06|1580.06|1597.5|1581.5|1599.5|1583.5|1595.6|1579.6|129
1642140600000|2022-01-14 06:10:00|1598|1582|1597.7|1581.7|1599.67|1583.67|1596.5|1580.5|99
1642140900000|2022-01-14 06:15:00|1597.5|1581.5|1600.9|1584.9|1603.72|1587.72|1597|1581|173
1642141200000|2022-01-14 06:20:00|1600.88|1584.88|1596.5|1580.5|1603.57|1587.57|1596.5|1580.5|221
1642141500000|2022-01-14 06:25:00|1596.72|1580.72|1600.5|1584.5|1601|1585|1595.13|1579.13|155
1642141800000|2022-01-14 06:30:00|1600.75|1584.75|1600|1584|1603.6|1587.6|1598.5|1582.5|145
1642142100000|2022-01-14 06:35:00|1599.81|1583.81|1595.6|1579.6|1599.81|1583.81|1594.91|1578.91|89
1642142400000|2022-01-14 06:40:00|1595.81|1579.81|1594|1578|1596.4|1580.4|1594|1578|61
1642142700000|2022-01-14 06:45:00|1593.5|1577.5|1594.4|1578.4|1595.13|1579.13|1591.5|1575.5|102
1642143000000|2022-01-14 06:50:00|1594.22|1578.22|1593.5|1577.5|1594.53|1578.53|1591.45|1575.45|119
1642143300000|2022-01-14 06:55:00|1593.45|1577.45|1591.5|1575.5|1593.5|1577.5|1591.5|1575.5|68
1642143600000|2022-01-14 07:00:00|1591.92|1575.92|1593.15|1577.15|1593.35|1577.35|1590.48|1574.48|144
1642143900000|2022-01-14 07:05:00|1593.45|1577.45|1595.5|1579.5|1595.5|1579.5|1592.8|1576.8|112
1642144200000|2022-01-14 07:10:00|1595.41|1579.41|1591.64|1575.64|1595.41|1579.41|1590.75|1574.75|103
1642144500000|2022-01-14 07:15:00|1591.83|1575.83|1592.5|1576.5|1594|1578|1590.8|1574.8|80
1642144800000|2022-01-14 07:20:00|1592.52|1576.52|1593.5|1577.5|1593.86|1577.86|1590.7|1574.7|62
1642145100000|2022-01-14 07:25:00|1593.25|1577.25|1590.6|1574.6|1593.82|1577.82|1589.65|1573.65|111
1642145400000|2022-01-14 07:30:00|1590.65|1574.65|1585.65|1569.65|1590.8|1574.8|1585.39|1569.39|89
1642145700000|2022-01-14 07:35:00|1585.8|1569.8|1577.5|1561.5|1587.21|1571.21|1576.5|1560.5|115
1642146000000|2022-01-14 07:40:00|1577.63|1561.63|1576.04|1560.04|1581.2|1565.2|1574.81|1558.81|164
1642146300000|2022-01-14 07:45:00|1575.64|1559.64|1583.22|1567.22|1583.29|1567.29|1574.91|1558.91|150
1642146600000|2022-01-14 07:50:00|1583.45|1567.45|1579.4|1563.4|1585|1569|1577.87|1561.87|109
1642146900000|2022-01-14 07:55:00|1579.5|1563.5|1581.14|1565.14|1581.65|1565.65|1578.27|1562.27|113
1642147200000|2022-01-14 08:00:00|1581.47|1565.47|1573.5|1557.5|1582.5|1566.5|1572.5|1556.5|200
1642147500000|2022-01-14 08:05:00|1573.83|1557.83|1558.03|1542.03|1573.83|1557.83|1557.87|1541.87|273
1642147800000|2022-01-14 08:10:00|1557.62|1541.62|1560|1544|1563.35|1547.35|1551.36|1535.36|272
1642148100000|2022-01-14 08:15:00|1560.16|1544.16|1564.47|1548.47|1564.54|1548.54|1556.5|1540.5|181
1642148400000|2022-01-14 08:20:00|1564.54|1548.54|1568.37|1552.37|1568.37|1552.37|1563.8|1547.8|177
1642148700000|2022-01-14 08:25:00|1568.5|1552.5|1566.57|1550.57|1569.74|1553.74|1565.68|1549.68|153
1642149000000|2022-01-14 08:30:00|1566.5|1550.5|1563.15|1547.15|1566.5|1550.5|1558.5|1542.5|144
1642149300000|2022-01-14 08:35:00|1563.16|1547.16|1565.5|1549.5|1565.98|1549.98|1563.16|1547.16|90
1642149600000|2022-01-14 08:40:00|1565.85|1549.85|1566.75|1550.75|1567|1551|1562.47|1546.47|125
1642149900000|2022-01-14 08:45:00|1567.45|1551.45|1569.47|1553.47|1569.52|1553.52|1563.25|1547.25|177
1642150200000|2022-01-14 08:50:00|1569.5|1553.5|1569.48|1553.48|1572.25|1556.25|1566.5|1550.5|151
1642150500000|2022-01-14 08:55:00|1569.59|1553.59|1570.97|1554.97|1571.85|1555.85|1568|1552|138
1642150800000|2022-01-14 09:00:00|1571.03|1555.03|1573.42|1557.42|1573.42|1557.42|1569|1553|176
1642151100000|2022-01-14 09:05:00|1573.53|1557.53|1574.31|1558.31|1575.5|1559.5|1573.5|1557.5|104
1642151400000|2022-01-14 09:10:00|1574.53|1558.53|1574.5|1558.5|1575.5|1559.5|1573.5|1557.5|94
1642151700000|2022-01-14 09:15:00|1574.39|1558.39|1572.9|1556.9|1575.7|1559.7|1572.5|1556.5|95
1642152000000|2022-01-14 09:20:00|1572.89|1556.89|1571.47|1555.47|1574.75|1558.75|1570.6|1554.6|96
1642152300000|2022-01-14 09:25:00|1571.43|1555.43|1568.75|1552.75|1572.68|1556.68|1567.23|1551.23|142
1642152600000|2022-01-14 09:30:00|1568.5|1552.5|1572.5|1556.5|1574.71|1558.71|1568.5|1552.5|137
1642152900000|2022-01-14 09:35:00|1572.68|1556.68|1572.27|1556.27|1573.15|1557.15|1570.97|1554.97|81
1642153200000|2022-01-14 09:40:00|1572.35|1556.35|1568.5|1552.5|1572.35|1556.35|1568|1552|78
1642153500000|2022-01-14 09:45:00|1568.2|1552.2|1569.75|1553.75|1570.3|1554.3|1567.5|1551.5|116
1642153800000|2022-01-14 09:50:00|1569.8|1553.8|1566.5|1550.5|1572.5|1556.5|1566.5|1550.5|102
1642154100000|2022-01-14 09:55:00|1566.58|1550.58|1565.25|1549.25|1567.4|1551.4|1564.33|1548.33|88
1642154400000|2022-01-14 10:00:00|1565.5|1549.5|1564.63|1548.63|1568.5|1552.5|1564.63|1548.63|130
1642154700000|2022-01-14 10:05:00|1564.65|1548.65|1568.5|1552.5|1568.5|1552.5|1562.89|1546.89|115
1642155000000|2022-01-14 10:10:00|1568.05|1552.05|1568.71|1552.71|1569.75|1553.75|1567.5|1551.5|84
1642155300000|2022-01-14 10:15:00|1568.6|1552.6|1564.26|1548.26|1568.91|1552.91|1562|1546|141
1642155600000|2022-01-14 10:20:00|1564.45|1548.45|1561|1545|1564.5|1548.5|1561|1545|105
1642155900000|2022-01-14 10:25:00|1561.05|1545.05|1560.45|1544.45|1562.85|1546.85|1560.11|1544.11|157
1642156200000|2022-01-14 10:30:00|1560.12|1544.12|1563.56|1547.56|1563.56|1547.56|1555.55|1539.55|172
1642156500000|2022-01-14 10:35:00|1563.94|1547.94|1563.83|1547.83|1565.48|1549.48|1559.63|1543.63|129
1642156800000|2022-01-14 10:40:00|1563.86|1547.86|1562.51|1546.51|1567.35|1551.35|1562.1|1546.1|138
1642157100000|2022-01-14 10:45:00|1562.6|1546.6|1559.5|1543.5|1564.5|1548.5|1559.2|1543.2|123
1642157400000|2022-01-14 10:50:00|1559.55|1543.55|1546.24|1530.24|1562|1546|1545.44|1529.44|230
1642157700000|2022-01-14 10:55:00|1546.2|1530.2|1539.81|1523.81|1546.75|1530.75|1538|1522|321
1642158000000|2022-01-14 11:00:00|1540.02|1524.02|1538.5|1522.5|1540.02|1524.02|1534.43|1518.43|263
1642158300000|2022-01-14 11:05:00|1538.1|1522.1|1534.5|1518.5|1539.28|1523.28|1529.85|1513.85|245
1642158600000|2022-01-14 11:10:00|1534|1518|1536.73|1520.73|1540.1|1524.1|1532.4|1516.4|182
1642158900000|2022-01-14 11:15:00|1536.64|1520.64|1534|1518|1542.5|1526.5|1533.5|1517.5|208
1642159200000|2022-01-14 11:20:00|1533.88|1517.88|1531.25|1515.25|1535.3|1519.3|1529.94|1513.94|242
1642159500000|2022-01-14 11:25:00|1531.26|1515.26|1530.5|1514.5|1535.5|1519.5|1530.39|1514.39|162
1642159800000|2022-01-14 11:30:00|1530|1514|1531.88|1515.88|1533|1517|1526.99|1510.99|182
1642160100000|2022-01-14 11:35:00|1532.08|1516.08|1527.32|1511.32|1535.2|1519.2|1527.32|1511.32|147
1642160400000|2022-01-14 11:40:00|1527.37|1511.37|1528.5|1512.5|1531.81|1515.81|1526|1510|170
1642160700000|2022-01-14 11:45:00|1528.25|1512.25|1532.52|1516.52|1532.52|1516.52|1526.4|1510.4|156
1642161000000|2022-01-14 11:50:00|1532.17|1516.17|1536.9|1520.9|1538.33|1522.33|1532.11|1516.11|157
1642161300000|2022-01-14 11:55:00|1537.4|1521.4|1535.98|1519.98|1538.38|1522.38|1534.21|1518.21|164
1642161600000|2022-01-14 12:00:00|1535.88|1519.88|1532.49|1516.49|1538.66|1522.66|1532.27|1516.27|211
1642161900000|2022-01-14 12:05:00|1532.5|1516.5|1526.77|1510.77|1532.9|1516.9|1526.1|1510.1|172
1642162200000|2022-01-14 12:10:00|1526.5|1510.5|1529.5|1513.5|1530|1514|1523.17|1507.17|185
1642162500000|2022-01-14 12:15:00|1529.4|1513.4|1538.25|1522.25|1540.21|1524.21|1529.4|1513.4|288
1642162800000|2022-01-14 12:20:00|1538.12|1522.12|1541.96|1525.96|1541.96|1525.96|1538|1522|162
1642163100000|2022-01-14 12:25:00|1541.65|1525.65|1538.75|1522.75|1541.65|1525.65|1538.5|1522.5|130
1642163400000|2022-01-14 12:30:00|1538.72|1522.72|1545.64|1529.64|1546.03|1530.03|1538.72|1522.72|159
1642163700000|2022-01-14 12:35:00|1545.5|1529.5|1549|1533|1549.25|1533.25|1545.5|1529.5|157
1642164000000|2022-01-14 12:40:00|1549.1|1533.1|1548.91|1532.91|1549.35|1533.35|1544.5|1528.5|119
1642164300000|2022-01-14 12:45:00|1549.4|1533.4|1549.34|1533.34|1551.61|1535.61|1549|1533|138
1642164600000|2022-01-14 12:50:00|1549.46|1533.46|1548.68|1532.68|1549.67|1533.67|1547.5|1531.5|145
1642164900000|2022-01-14 12:55:00|1548.5|1532.5|1540.71|1524.71|1548.5|1532.5|1540.71|1524.71|120
1642165200000|2022-01-14 13:00:00|1541.11|1525.11|1542.92|1526.92|1543|1527|1539.5|1523.5|155
1642165500000|2022-01-14 13:05:00|1542.67|1526.67|1546.4|1530.4|1547.6|1531.6|1542.65|1526.65|90
1642165800000|2022-01-14 13:10:00|1546.35|1530.35|1544|1528|1547.5|1531.5|1542.6|1526.6|101
1642166100000|2022-01-14 13:15:00|1544.22|1528.22|1542.5|1526.5|1546.5|1530.5|1541.5|1525.5|80
1642166400000|2022-01-14 13:20:00|1542|1526|1545.53|1529.53|1546.85|1530.85|1542|1526|71
1642166700000|2022-01-14 13:25:00|1545.5|1529.5|1549.37|1533.37|1551.25|1535.25|1545.5|1529.5|94
1642167000000|2022-01-14 13:30:00|1549.5|1533.5|1548.46|1532.46|1552.5|1536.5|1545.75|1529.75|187
1642167300000|2022-01-14 13:35:00|1547.65|1531.65|1546.1|1530.1|1547.65|1531.65|1545.09|1529.09|157
1642167600000|2022-01-14 13:40:00|1546.11|1530.11|1547.45|1531.45|1549|1533|1545.25|1529.25|170
1642167900000|2022-01-14 13:45:00|1547.5|1531.5|1543.17|1527.17|1548.5|1532.5|1541.75|1525.75|136
1642168200000|2022-01-14 13:50:00|1543.3|1527.3|1538.23|1522.23|1543.3|1527.3|1537.3|1521.3|107
1642168500000|2022-01-14 13:55:00|1538.05|1522.05|1539.5|1523.5|1539.5|1523.5|1536.55|1520.55|99
1642168800000|2022-01-14 14:00:00|1539.25|1523.25|1542.5|1526.5|1542.5|1526.5|1536.15|1520.15|130
1642169100000|2022-01-14 14:05:00|1542.6|1526.6|1547|1531|1547|1531|1542.25|1526.25|124
1642169400000|2022-01-14 14:10:00|1546.72|1530.72|1547.3|1531.3|1547.5|1531.5|1543.15|1527.15|134
1642169700000|2022-01-14 14:15:00|1546.53|1530.53|1543.15|1527.15|1548.67|1532.67|1543|1527|214
1642170000000|2022-01-14 14:20:00|1543|1527|1542.63|1526.63|1545.5|1529.5|1540.5|1524.5|158
1642170300000|2022-01-14 14:25:00|1542.5|1526.5|1543.77|1527.77|1545.32|1529.32|1542.03|1526.03|137
1642170600000|2022-01-14 14:30:00|1543.45|1527.45|1538.36|1522.36|1546|1530|1537.5|1521.5|134
1642170900000|2022-01-14 14:35:00|1538.12|1522.12|1549.5|1533.5|1552.5|1536.5|1536.82|1520.82|232
1642171200000|2022-01-14 14:40:00|1549.61|1533.61|1553.64|1537.64|1554.55|1538.55|1549.47|1533.47|286
1642171500000|2022-01-14 14:45:00|1553.63|1537.63|1562.6|1546.6|1564.68|1548.68|1552.7|1536.7|301
1642171800000|2022-01-14 14:50:00|1562.5|1546.5|1569.05|1553.05|1569.27|1553.27|1561|1545|354
1642172100000|2022-01-14 14:55:00|1568.58|1552.58|1571.1|1555.1|1574.41|1558.41|1568.58|1552.58|398
1642172400000|2022-01-14 15:00:00|1571|1555|1564.5|1548.5|1572.5|1556.5|1561.11|1545.11|348
1642172700000|2022-01-14 15:05:00|1564.55|1548.55|1574.5|1558.5|1575.9|1559.9|1564.55|1548.55|350
1642173000000|2022-01-14 15:10:00|1574.31|1558.31|1572.41|1556.41|1577|1561|1572.34|1556.34|247
1642173300000|2022-01-14 15:15:00|1572.91|1556.91|1581|1565|1582.99|1566.99|1572.35|1556.35|224
1642173600000|2022-01-14 15:20:00|1581.25|1565.25|1579|1563|1583.35|1567.35|1578.5|1562.5|260
1642173900000|2022-01-14 15:25:00|1578.49|1562.49|1577.5|1561.5|1580.35|1564.35|1575.5|1559.5|187
1642174200000|2022-01-14 15:30:00|1577.61|1561.61|1577.1|1561.1|1577.64|1561.64|1572.99|1556.99|198
1642174500000|2022-01-14 15:35:00|1577.11|1561.11|1571.5|1555.5|1577.15|1561.15|1570.54|1554.54|177
1642174800000|2022-01-14 15:40:00|1571.62|1555.62|1567|1551|1571.62|1555.62|1566.75|1550.75|131
1642175100000|2022-01-14 15:45:00|1566.75|1550.75|1573.9|1557.9|1574.5|1558.5|1566.5|1550.5|147
1642175400000|2022-01-14 15:50:00|1574.04|1558.04|1571.83|1555.83|1574.45|1558.45|1570|1554|159
1642175700000|2022-01-14 15:55:00|1571.79|1555.79|1570.5|1554.5|1573.5|1557.5|1569|1553|180
1642176000000|2022-01-14 16:00:00|1570.75|1554.75|1570.09|1554.09|1575.5|1559.5|1567.41|1551.41|181
1642176300000|2022-01-14 16:05:00|1570.1|1554.1|1565.42|1549.42|1570.2|1554.2|1565.4|1549.4|140
1642176600000|2022-01-14 16:10:00|1565.5|1549.5|1564.5|1548.5|1565.5|1549.5|1563.5|1547.5|162
1642176900000|2022-01-14 16:15:00|1563.95|1547.95|1564.37|1548.37|1566.1|1550.1|1561|1545|150
1642177200000|2022-01-14 16:20:00|1564.5|1548.5|1564.65|1548.65|1565.07|1549.07|1561|1545|148
1642177500000|2022-01-14 16:25:00|1565|1549|1566.14|1550.14|1569.35|1553.35|1564.5|1548.5|185
1642177800000|2022-01-14 16:30:00|1565.82|1549.82|1570.5|1554.5|1572.43|1556.43|1564.47|1548.47|235
1642178100000|2022-01-14 16:35:00|1570.48|1554.48|1573.46|1557.46|1574.75|1558.75|1570.34|1554.34|194
1642178400000|2022-01-14 16:40:00|1573.48|1557.48|1573.85|1557.85|1574.75|1558.75|1571.95|1555.95|176
1642178700000|2022-01-14 16:45:00|1574.18|1558.18|1575.7|1559.7|1576.94|1560.94|1573.99|1557.99|150
1642179000000|2022-01-14 16:50:00|1575.72|1559.72|1576.86|1560.86|1577.62|1561.62|1575.04|1559.04|183
1642179300000|2022-01-14 16:55:00|1576.49|1560.49|1575.9|1559.9|1576.88|1560.88|1574.38|1558.38|165
1642179600000|2022-01-14 17:00:00|1575.91|1559.91|1569.5|1553.5|1578.5|1562.5|1569.5|1553.5|197
1642179900000|2022-01-14 17:05:00|1569.72|1553.72|1570.11|1554.11|1570.67|1554.67|1567.75|1551.75|147
1642180200000|2022-01-14 17:10:00|1570.12|1554.12|1568.24|1552.24|1572.26|1556.26|1567.7|1551.7|156
1642180500000|2022-01-14 17:15:00|1568.3|1552.3|1570.65|1554.65|1572.45|1556.45|1567.95|1551.95|169
1642180800000|2022-01-14 17:20:00|1570.5|1554.5|1567.29|1551.29|1571.4|1555.4|1566.22|1550.22|123
1642181100000|2022-01-14 17:25:00|1567|1551|1567.41|1551.41|1568.5|1552.5|1566.5|1550.5|116
1642181400000|2022-01-14 17:30:00|1567.36|1551.36|1564.5|1548.5|1568.45|1552.45|1564|1548|137
1642181700000|2022-01-14 17:35:00|1564.45|1548.45|1564|1548|1566.46|1550.46|1564|1548|122
1642182000000|2022-01-14 17:40:00|1563.5|1547.5|1563.35|1547.35|1563.78|1547.78|1561.93|1545.93|90
1642182300000|2022-01-14 17:45:00|1563|1547|1564.35|1548.35|1564.86|1548.86|1561.85|1545.85|99
1642182600000|2022-01-14 17:50:00|1564.49|1548.49|1562.5|1546.5|1566.14|1550.14|1562.5|1546.5|120
1642182900000|2022-01-14 17:55:00|1561.93|1545.93|1566.69|1550.69|1567.5|1551.5|1561.25|1545.25|134
1642183200000|2022-01-14 18:00:00|1566.78|1550.78|1570.15|1554.15|1570.45|1554.45|1565|1549|132
1642183500000|2022-01-14 18:05:00|1570.27|1554.27|1568.5|1552.5|1570.63|1554.63|1568.5|1552.5|107
1642183800000|2022-01-14 18:10:00|1567.81|1551.81|1567.43|1551.43|1568.5|1552.5|1563.51|1547.51|147
1642184100000|2022-01-14 18:15:00|1567.5|1551.5|1568.43|1552.43|1568.5|1552.5|1564.5|1548.5|145
1642184400000|2022-01-14 18:20:00|1568.33|1552.33|1565.5|1549.5|1568.33|1552.33|1563.65|1547.65|120
1642184700000|2022-01-14 18:25:00|1566|1550|1567.4|1551.4|1568.64|1552.64|1566|1550|133
1642185000000|2022-01-14 18:30:00|1567.45|1551.45|1566.48|1550.48|1570.1|1554.1|1566.23|1550.23|114
1642185300000|2022-01-14 18:35:00|1566.41|1550.41|1571.5|1555.5|1574.23|1558.23|1566.09|1550.09|125
1642185600000|2022-01-14 18:40:00|1572|1556|1573.4|1557.4|1574.09|1558.09|1570.25|1554.25|131
1642185900000|2022-01-14 18:45:00|1573.5|1557.5|1572.5|1556.5|1574.88|1558.88|1572.5|1556.5|64
1642186200000|2022-01-14 18:50:00|1572|1556|1572.48|1556.48|1575.2|1559.2|1571.21|1555.21|95
1642186500000|2022-01-14 18:55:00|1572.5|1556.5|1573.5|1557.5|1576.37|1560.37|1572.48|1556.48|115
1642186800000|2022-01-14 19:00:00|1573.82|1557.82|1575.33|1559.33|1577.03|1561.03|1573.5|1557.5|124
1642187100000|2022-01-14 19:05:00|1575.2|1559.2|1573.88|1557.88|1575.33|1559.33|1572|1556|122
1642187400000|2022-01-14 19:10:00|1574|1558|1582|1566|1582.14|1566.14|1572.5|1556.5|161
1642187700000|2022-01-14 19:15:00|1581.88|1565.88|1579.35|1563.35|1582|1566|1575.5|1559.5|170
1642188000000|2022-01-14 19:20:00|1579.5|1563.5|1578|1562|1580.4|1564.4|1573.72|1557.72|198
1642188300000|2022-01-14 19:25:00|1577.87|1561.87|1574.5|1558.5|1578.87|1562.87|1572.5|1556.5|236
1642188600000|2022-01-14 19:30:00|1574.38|1558.38|1578.62|1562.62|1578.62|1562.62|1574.31|1558.31|149
1642188900000|2022-01-14 19:35:00|1578.55|1562.55|1585|1569|1587.03|1571.03|1578.27|1562.27|171
1642189200000|2022-01-14 19:40:00|1584.75|1568.75|1583.5|1567.5|1584.75|1568.75|1582.5|1566.5|168
1642189500000|2022-01-14 19:45:00|1583|1567|1581.34|1565.34|1585|1569|1581|1565|148
1642189800000|2022-01-14 19:50:00|1581.46|1565.46|1582.17|1566.17|1583.45|1567.45|1581.38|1565.38|125
1642190100000|2022-01-14 19:55:00|1582.18|1566.18|1578.5|1562.5|1582.5|1566.5|1578.41|1562.41|145
1642190400000|2022-01-14 20:00:00|1579|1563|1581.5|1565.5|1583.12|1567.12|1577.96|1561.96|177
1642190700000|2022-01-14 20:05:00|1581.84|1565.84|1580.11|1564.11|1582.45|1566.45|1580|1564|178
1642191000000|2022-01-14 20:10:00|1579.96|1563.96|1580|1564|1582.45|1566.45|1579.5|1563.5|143
1642191300000|2022-01-14 20:15:00|1580.08|1564.08|1580|1564|1580.5|1564.5|1577.5|1561.5|122
1642191600000|2022-01-14 20:20:00|1580.01|1564.01|1579.86|1563.86|1581.07|1565.07|1578.5|1562.5|111
1642191900000|2022-01-14 20:25:00|1580.16|1564.16|1577.94|1561.94|1580.16|1564.16|1577.88|1561.88|47
1642192200000|2022-01-14 20:30:00|1577.93|1561.93|1582.6|1566.6|1583.25|1567.25|1577.93|1561.93|87
1642192500000|2022-01-14 20:35:00|1582.65|1566.65|1579.54|1563.54|1582.9|1566.9|1578.67|1562.67|89
1642192800000|2022-01-14 20:40:00|1579.78|1563.78|1582.5|1566.5|1583.5|1567.5|1578.8|1562.8|150
1642193100000|2022-01-14 20:45:00|1582.53|1566.53|1582.75|1566.75|1584.75|1568.75|1581.11|1565.11|168
1642193400000|2022-01-14 20:50:00|1583.01|1567.01|1584.94|1568.94|1585.24|1569.24|1583.01|1567.01|115
1642193700000|2022-01-14 20:55:00|1584.69|1568.69|1585.9|1569.9|1586.35|1570.35|1583.5|1567.5|147
1642194000000|2022-01-14 21:00:00|1585.5|1569.5|1586.5|1570.5|1586.5|1570.5|1583.25|1567.25|119
1642194300000|2022-01-14 21:05:00|1586.2|1570.2|1583.5|1567.5|1586.9|1570.9|1583.4|1567.4|77
1642194600000|2022-01-14 21:10:00|1583.75|1567.75|1585.1|1569.1|1585.87|1569.87|1583.75|1567.75|107
1642194900000|2022-01-14 21:15:00|1585.07|1569.07|1587.52|1571.52|1588.45|1572.45|1585|1569|120
1642195200000|2022-01-14 21:20:00|1587.38|1571.38|1584.5|1568.5|1587.45|1571.45|1584.5|1568.5|102
1642195500000|2022-01-14 21:25:00|1584.75|1568.75|1586.5|1570.5|1587.52|1571.52|1584.5|1568.5|107
1642195800000|2022-01-14 21:30:00|1586.8|1570.8|1587.82|1571.82|1587.97|1571.97|1586.42|1570.42|58
1642196100000|2022-01-14 21:35:00|1587.5|1571.5|1586.75|1570.75|1587.88|1571.88|1586.75|1570.75|62
1642196400000|2022-01-14 21:40:00|1587|1571|1588.5|1572.5|1589.45|1573.45|1585.8|1569.8|117
1642196700000|2022-01-14 21:45:00|1588.53|1572.53|1589.5|1573.5|1590|1574|1586.6|1570.6|123
1642197000000|2022-01-14 21:50:00|1590|1574|1589.5|1573.5|1590.2|1574.2|1588.18|1572.18|129
1642197300000|2022-01-14 21:55:00|1589.7|1573.7|1591|1575|1592.6|1576.6|1588.39|1572.39|183
1642233600000|2022-01-15 08:00:00|1633.06|1617.06|1637|1621|1642.01|1626.01|1633|1617|213
1642233900000|2022-01-15 08:05:00|1637.25|1621.25|1637.75|1621.75|1637.9|1621.9|1632.5|1616.5|135
1642234200000|2022-01-15 08:10:00|1637.5|1621.5|1634.5|1618.5|1638|1622|1634.27|1618.27|175
1642234500000|2022-01-15 08:15:00|1634.23|1618.23|1631.35|1615.35|1635|1619|1630.27|1614.27|132
1642234800000|2022-01-15 08:20:00|1631.5|1615.5|1633|1617|1634.45|1618.45|1631.5|1615.5|91
1642235100000|2022-01-15 08:25:00|1632.69|1616.69|1632.3|1616.3|1633|1617|1631.16|1615.16|73
1642235400000|2022-01-15 08:30:00|1632.15|1616.15|1632|1616|1635|1619|1630.93|1614.93|103
1642235700000|2022-01-15 08:35:00|1631.99|1615.99|1632.45|1616.45|1634.05|1618.05|1630.13|1614.13|182
1642236000000|2022-01-15 08:40:00|1632.34|1616.34|1633.29|1617.29|1634.13|1618.13|1631.5|1615.5|87
1642236300000|2022-01-15 08:45:00|1633.47|1617.47|1633.21|1617.21|1636.47|1620.47|1632.8|1616.8|118
1642236600000|2022-01-15 08:50:00|1633.13|1617.13|1634.14|1618.14|1634.21|1618.21|1630.75|1614.75|156
1642236900000|2022-01-15 08:55:00|1634.13|1618.13|1633.42|1617.42|1634.66|1618.66|1631.25|1615.25|96
1642237200000|2022-01-15 09:00:00|1633.12|1617.12|1641.75|1625.75|1648.48|1632.48|1632.7|1616.7|221
1642237500000|2022-01-15 09:05:00|1641.79|1625.79|1642.5|1626.5|1645.2|1629.2|1640.8|1624.8|161
1642237800000|2022-01-15 09:10:00|1643.5|1627.5|1645.45|1629.45|1647|1631|1643.09|1627.09|152
1642238100000|2022-01-15 09:15:00|1645.67|1629.67|1646.5|1630.5|1647.33|1631.33|1644.65|1628.65|109
1642238400000|2022-01-15 09:20:00|1646.4|1630.4|1644.15|1628.15|1646.4|1630.4|1643.49|1627.49|75
1642238700000|2022-01-15 09:25:00|1644.19|1628.19|1648.49|1632.49|1648.5|1632.5|1644.13|1628.13|135
1642239000000|2022-01-15 09:30:00|1648.5|1632.5|1652.5|1636.5|1656|1640|1647.5|1631.5|153
1642239300000|2022-01-15 09:35:00|1652.45|1636.45|1646.59|1630.59|1652.45|1636.45|1646.4|1630.4|89
1642239600000|2022-01-15 09:40:00|1646.5|1630.5|1644.8|1628.8|1646.59|1630.59|1643.6|1627.6|89
1642239900000|2022-01-15 09:45:00|1644.69|1628.69|1647.42|1631.42|1648.15|1632.15|1644.5|1628.5|171
1642240200000|2022-01-15 09:50:00|1647.5|1631.5|1649.9|1633.9|1650.45|1634.45|1647.43|1631.43|100
1642240500000|2022-01-15 09:55:00|1649.91|1633.91|1651.5|1635.5|1653.84|1637.84|1649.5|1633.5|214
1642240800000|2022-01-15 10:00:00|1651|1635|1650.5|1634.5|1653.2|1637.2|1648.5|1632.5|153
1642241100000|2022-01-15 10:05:00|1650.72|1634.72|1653.22|1637.22|1653.9|1637.9|1650.33|1634.33|107
1642241400000|2022-01-15 10:10:00|1653.28|1637.28|1655.22|1639.22|1655.27|1639.27|1653|1637|135
1642241700000|2022-01-15 10:15:00|1654.9|1638.9|1652.89|1636.89|1655.87|1639.87|1652.61|1636.61|124
1642242000000|2022-01-15 10:20:00|1652.94|1636.94|1647.35|1631.35|1654|1638|1646.5|1630.5|139
1642242300000|2022-01-15 10:25:00|1647.5|1631.5|1650.5|1634.5|1653.28|1637.28|1646.7|1630.7|187
1642242600000|2022-01-15 10:30:00|1651|1635|1649.2|1633.2|1651.78|1635.78|1648.25|1632.25|94
1642242900000|2022-01-15 10:35:00|1649.9|1633.9|1651.5|1635.5|1651.95|1635.95|1649.9|1633.9|65
1642243200000|2022-01-15 10:40:00|1651.45|1635.45|1654.57|1638.57|1654.57|1638.57|1650.02|1634.02|102
1642243500000|2022-01-15 10:45:00|1654.5|1638.5|1649.5|1633.5|1656.94|1640.94|1649.5|1633.5|90
1642243800000|2022-01-15 10:50:00|1649.3|1633.3|1648|1632|1649.5|1633.5|1646.5|1630.5|78
1642244100000|2022-01-15 10:55:00|1648.5|1632.5|1647.3|1631.3|1650.5|1634.5|1647.3|1631.3|56
1642244400000|2022-01-15 11:00:00|1647.5|1631.5|1650.5|1634.5|1651.5|1635.5|1645.75|1629.75|85
1642244700000|2022-01-15 11:05:00|1650.48|1634.48|1645.7|1629.7|1650.48|1634.48|1645.7|1629.7|70
1642245000000|2022-01-15 11:10:00|1645.99|1629.99|1650.19|1634.19|1650.19|1634.19|1645.6|1629.6|76
1642245300000|2022-01-15 11:15:00|1649.7|1633.7|1650.45|1634.45|1650.45|1634.45|1647.5|1631.5|53
1642245600000|2022-01-15 11:20:00|1650.35|1634.35|1644.61|1628.61|1650.35|1634.35|1643.7|1627.7|75
1642245900000|2022-01-15 11:25:00|1644.62|1628.62|1646.5|1630.5|1646.65|1630.65|1643.5|1627.5|65
1642246200000|2022-01-15 11:30:00|1646.4|1630.4|1642.95|1626.95|1646.65|1630.65|1642.7|1626.7|78
1642246500000|2022-01-15 11:35:00|1643.2|1627.2|1646.4|1630.4|1646.4|1630.4|1643.11|1627.11|86
1642246800000|2022-01-15 11:40:00|1645.7|1629.7|1643.93|1627.93|1645.7|1629.7|1642.5|1626.5|46
1642247100000|2022-01-15 11:45:00|1644.43|1628.43|1642.5|1626.5|1646.55|1630.55|1642.42|1626.42|80
1642247400000|2022-01-15 11:50:00|1641.99|1625.99|1636.5|1620.5|1642.39|1626.39|1634.7|1618.7|92
1642247700000|2022-01-15 11:55:00|1636|1620|1640.5|1624.5|1640.5|1624.5|1635.66|1619.66|68
1642248000000|2022-01-15 12:00:00|1639.75|1623.75|1639.5|1623.5|1642.85|1626.85|1639.5|1623.5|122
1642248300000|2022-01-15 12:05:00|1639.13|1623.13|1636.31|1620.31|1640.13|1624.13|1636.09|1620.09|111
1642248600000|2022-01-15 12:10:00|1636.4|1620.4|1640.25|1624.25|1640.41|1624.41|1636.1|1620.1|104
1642248900000|2022-01-15 12:15:00|1640.41|1624.41|1645.5|1629.5|1645.9|1629.9|1640.11|1624.11|104
1642249200000|2022-01-15 12:20:00|1645.01|1629.01|1648.45|1632.45|1654.33|1638.33|1644.7|1628.7|158
1642249500000|2022-01-15 12:25:00|1648.57|1632.57|1648.26|1632.26|1648.77|1632.77|1644.59|1628.59|75
1642249800000|2022-01-15 12:30:00|1648.16|1632.16|1647.5|1631.5|1649.5|1633.5|1647.5|1631.5|64
1642250100000|2022-01-15 12:35:00|1647.41|1631.41|1638.42|1622.42|1647.41|1631.41|1638.42|1622.42|140
1642250400000|2022-01-15 12:40:00|1638.08|1622.08|1626|1610|1638.08|1622.08|1623.5|1607.5|293
1642250700000|2022-01-15 12:45:00|1626.13|1610.13|1624.14|1608.14|1626.35|1610.35|1619.5|1603.5|244
1642251000000|2022-01-15 12:50:00|1624|1608|1630.79|1614.79|1630.79|1614.79|1621.8|1605.8|193
1642251300000|2022-01-15 12:55:00|1630.99|1614.99|1637.08|1621.08|1637.08|1621.08|1630.99|1614.99|74
1642251600000|2022-01-15 13:00:00|1636.98|1620.98|1636.63|1620.63|1637.15|1621.15|1630.99|1614.99|149
1642251900000|2022-01-15 13:05:00|1636.57|1620.57|1633.5|1617.5|1636.7|1620.7|1630.65|1614.65|156
1642252200000|2022-01-15 13:10:00|1633.9|1617.9|1637.45|1621.45|1637.79|1621.79|1633.9|1617.9|103
1642252500000|2022-01-15 13:15:00|1637.42|1621.42|1633.15|1617.15|1638.69|1622.69|1631.5|1615.5|117
1642252800000|2022-01-15 13:20:00|1633.4|1617.4|1634.47|1618.47|1636.45|1620.45|1632.65|1616.65|137
1642253100000|2022-01-15 13:25:00|1634.5|1618.5|1638.16|1622.16|1639.24|1623.24|1632.72|1616.72|125
1642253400000|2022-01-15 13:30:00|1638.46|1622.46|1634.35|1618.35|1639.9|1623.9|1633.62|1617.62|142
1642253700000|2022-01-15 13:35:00|1634.37|1618.37|1635.92|1619.92|1637|1621|1633.85|1617.85|67
1642254000000|2022-01-15 13:40:00|1636.15|1620.15|1635.34|1619.34|1638.25|1622.25|1634.5|1618.5|112
1642254300000|2022-01-15 13:45:00|1635.24|1619.24|1635.8|1619.8|1636.5|1620.5|1634.65|1618.65|76
1642254600000|2022-01-15 13:50:00|1635.55|1619.55|1637.55|1621.55|1639.5|1623.5|1635.55|1619.55|129
1642254900000|2022-01-15 13:55:00|1637.5|1621.5|1640|1624|1641.4|1625.4|1636.94|1620.94|208
1642255200000|2022-01-15 14:00:00|1639.96|1623.96|1641.11|1625.11|1642.8|1626.8|1636|1620|296
1642255500000|2022-01-15 14:05:00|1641.36|1625.36|1646.18|1630.18|1646.89|1630.89|1640.23|1624.23|263
1642255800000|2022-01-15 14:10:00|1646.14|1630.14|1645.15|1629.15|1649.22|1633.22|1643.5|1627.5|233
1642256100000|2022-01-15 14:15:00|1644.9|1628.9|1639.5|1623.5|1645.25|1629.25|1637.5|1621.5|148
1642256400000|2022-01-15 14:20:00|1640|1624|1639.96|1623.96|1641.77|1625.77|1639.67|1623.67|126
1642256700000|2022-01-15 14:25:00|1639.67|1623.67|1645.43|1629.43|1645.43|1629.43|1639.67|1623.67|105
1642257000000|2022-01-15 14:30:00|1645.72|1629.72|1647.84|1631.84|1648.14|1632.14|1644.5|1628.5|126
1642257300000|2022-01-15 14:35:00|1647.96|1631.96|1652.74|1636.74|1652.75|1636.75|1647.5|1631.5|133
1642257600000|2022-01-15 14:40:00|1652.68|1636.68|1663|1647|1664.95|1648.95|1652.65|1636.65|278
1642257900000|2022-01-15 14:45:00|1662.5|1646.5|1660.05|1644.05|1668.01|1652.01|1660.05|1644.05|253
1642258200000|2022-01-15 14:50:00|1659.41|1643.41|1655.5|1639.5|1660.61|1644.61|1655.36|1639.36|241
1642258500000|2022-01-15 14:55:00|1655.85|1639.85|1661.72|1645.72|1662.03|1646.03|1655.5|1639.5|178
1642258800000|2022-01-15 15:00:00|1661.75|1645.75|1659.5|1643.5|1663.2|1647.2|1658.5|1642.5|157
1642259100000|2022-01-15 15:05:00|1659.72|1643.72|1659.1|1643.1|1663.5|1647.5|1658.66|1642.66|127
1642259400000|2022-01-15 15:10:00|1658.6|1642.6|1661.5|1645.5|1661.86|1645.86|1656.69|1640.69|105
1642259700000|2022-01-15 15:15:00|1661.75|1645.75|1657.5|1641.5|1662.53|1646.53|1656.56|1640.56|140
1642260000000|2022-01-15 15:20:00|1657.14|1641.14|1659.5|1643.5|1661.81|1645.81|1655.4|1639.4|124
1642260300000|2022-01-15 15:25:00|1659.29|1643.29|1660.14|1644.14|1660.53|1644.53|1658.44|1642.44|107
1642260600000|2022-01-15 15:30:00|1659.5|1643.5|1663.5|1647.5|1663.5|1647.5|1658.5|1642.5|89
1642260900000|2022-01-15 15:35:00|1663.8|1647.8|1658.13|1642.13|1663.8|1647.8|1657.98|1641.98|78
1642261200000|2022-01-15 15:40:00|1658.29|1642.29|1666.45|1650.45|1666.75|1650.75|1658.03|1642.03|189
1642261500000|2022-01-15 15:45:00|1665.82|1649.82|1667.62|1651.62|1673.68|1657.68|1665.5|1649.5|224
1642261800000|2022-01-15 15:50:00|1667.9|1651.9|1669.12|1653.12|1672.65|1656.65|1667.61|1651.61|191
1642262100000|2022-01-15 15:55:00|1669.31|1653.31|1665.5|1649.5|1670.69|1654.69|1664.25|1648.25|127
1642262400000|2022-01-15 16:00:00|1665|1649|1664.5|1648.5|1670.25|1654.25|1662.4|1646.4|222
1642262700000|2022-01-15 16:05:00|1664.62|1648.62|1665.75|1649.75|1668.74|1652.74|1663.75|1647.75|175
1642263000000|2022-01-15 16:10:00|1665.79|1649.79|1667.75|1651.75|1668.45|1652.45|1665.2|1649.2|135
1642263300000|2022-01-15 16:15:00|1667.85|1651.85|1671.95|1655.95|1679.56|1663.56|1667.85|1651.85|214
1642263600000|2022-01-15 16:20:00|1671.45|1655.45|1669.45|1653.45|1671.5|1655.5|1668.6|1652.6|143
1642263900000|2022-01-15 16:25:00|1669.12|1653.12|1667.44|1651.44|1669.45|1653.45|1664|1648|151
1642264200000|2022-01-15 16:30:00|1667.5|1651.5|1668.95|1652.95|1669.95|1653.95|1667.44|1651.44|108
1642264500000|2022-01-15 16:35:00|1669|1653|1665.5|1649.5|1669.51|1653.51|1665.5|1649.5|73
1642264800000|2022-01-15 16:40:00|1665.6|1649.6|1663.24|1647.24|1666.58|1650.58|1662.5|1646.5|130
1642265100000|2022-01-15 16:45:00|1663.12|1647.12|1663.15|1647.15|1665.51|1649.51|1662.75|1646.75|111
1642265400000|2022-01-15 16:50:00|1662.9|1646.9|1661.7|1645.7|1665.7|1649.7|1661.7|1645.7|70
1642265700000|2022-01-15 16:55:00|1661.5|1645.5|1660.5|1644.5|1665.1|1649.1|1660.5|1644.5|106
1642266000000|2022-01-15 17:00:00|1660.58|1644.58|1660.5|1644.5|1665.46|1649.46|1660.42|1644.42|114
1642266300000|2022-01-15 17:05:00|1660.45|1644.45|1655.41|1639.41|1661.02|1645.02|1655.41|1639.41|62
1642266600000|2022-01-15 17:10:00|1655.51|1639.51|1656|1640|1659.86|1643.86|1655.34|1639.34|117
1642266900000|2022-01-15 17:15:00|1655.5|1639.5|1658.17|1642.17|1661.05|1645.05|1655.5|1639.5|93
1642267200000|2022-01-15 17:20:00|1658.67|1642.67|1659.74|1643.74|1660.67|1644.67|1658.5|1642.5|71
1642267500000|2022-01-15 17:25:00|1660.4|1644.4|1659.4|1643.4|1661.06|1645.06|1657.5|1641.5|126
1642267800000|2022-01-15 17:30:00|1658.5|1642.5|1657.1|1641.1|1660.32|1644.32|1656.79|1640.79|98
1642268100000|2022-01-15 17:35:00|1657.35|1641.35|1658.18|1642.18|1658.22|1642.22|1655.5|1639.5|98
1642268400000|2022-01-15 17:40:00|1657.8|1641.8|1659.29|1643.29|1659.5|1643.5|1657.5|1641.5|75
1642268700000|2022-01-15 17:45:00|1659.5|1643.5|1660.75|1644.75|1663.3|1647.3|1658.2|1642.2|193
1642269000000|2022-01-15 17:50:00|1660.5|1644.5|1660.23|1644.23|1662.97|1646.97|1659.2|1643.2|133
1642269300000|2022-01-15 17:55:00|1660.4|1644.4|1659.22|1643.22|1661.45|1645.45|1656.5|1640.5|87
1642269600000|2022-01-15 18:00:00|1659|1643|1656.5|1640.5|1660.35|1644.35|1655.5|1639.5|88
1642269900000|2022-01-15 18:05:00|1656.75|1640.75|1656.5|1640.5|1656.95|1640.95|1655.35|1639.35|65
1642270200000|2022-01-15 18:10:00|1656.63|1640.63|1656.25|1640.25|1657.55|1641.55|1655.5|1639.5|68
1642270500000|2022-01-15 18:15:00|1656.2|1640.2|1658.45|1642.45|1659.35|1643.35|1655.5|1639.5|71
1642270800000|2022-01-15 18:20:00|1658.1|1642.1|1659|1643|1659|1643|1657.35|1641.35|40
1642271100000|2022-01-15 18:25:00|1658.75|1642.75|1657.5|1641.5|1659.2|1643.2|1656.91|1640.91|39
1642271400000|2022-01-15 18:30:00|1657.31|1641.31|1657.26|1641.26|1658.5|1642.5|1656.21|1640.21|68
1642271700000|2022-01-15 18:35:00|1657.25|1641.25|1657.2|1641.2|1657.5|1641.5|1655.88|1639.88|54
1642272000000|2022-01-15 18:40:00|1656.99|1640.99|1658|1642|1658.69|1642.69|1656.99|1640.99|63
1642272300000|2022-01-15 18:45:00|1657.85|1641.85|1655.5|1639.5|1658.08|1642.08|1655.5|1639.5|50
1642272600000|2022-01-15 18:50:00|1655.72|1639.72|1656.16|1640.16|1656.87|1640.87|1655|1639|42
1642272900000|2022-01-15 18:55:00|1656.3|1640.3|1655.23|1639.23|1656.3|1640.3|1654.94|1638.94|33
1642273200000|2022-01-15 19:00:00|1655.33|1639.33|1655|1639|1656.61|1640.61|1654.5|1638.5|67
1642273500000|2022-01-15 19:05:00|1655.03|1639.03|1656.84|1640.84|1656.87|1640.87|1654.75|1638.75|45
1642273800000|2022-01-15 19:10:00|1656.98|1640.98|1655.97|1639.97|1658.53|1642.53|1655.87|1639.87|44
1642274100000|2022-01-15 19:15:00|1656.47|1640.47|1656.15|1640.15|1657.59|1641.59|1656.15|1640.15|53
1642274400000|2022-01-15 19:20:00|1656.3|1640.3|1658.16|1642.16|1659.5|1643.5|1656.17|1640.17|41
1642274700000|2022-01-15 19:25:00|1658.23|1642.23|1658.45|1642.45|1658.55|1642.55|1658.16|1642.16|29
1642275000000|2022-01-15 19:30:00|1658.3|1642.3|1658.65|1642.65|1659|1643|1658.05|1642.05|13
1642275300000|2022-01-15 19:35:00|1659|1643|1658.03|1642.03|1659|1643|1657.6|1641.6|25
1642275600000|2022-01-15 19:40:00|1658.13|1642.13|1660.5|1644.5|1660.75|1644.75|1658.03|1642.03|34
1642275900000|2022-01-15 19:45:00|1660.35|1644.35|1660.5|1644.5|1662.9|1646.9|1660.09|1644.09|83
1642276200000|2022-01-15 19:50:00|1660.53|1644.53|1659.25|1643.25|1660.7|1644.7|1658.5|1642.5|49
1642276500000|2022-01-15 19:55:00|1659.35|1643.35|1661.85|1645.85|1661.85|1645.85|1659.09|1643.09|68
1642276800000|2022-01-15 20:00:00|1661.95|1645.95|1666.39|1650.39|1667.3|1651.3|1661.5|1645.5|132
1642277100000|2022-01-15 20:05:00|1666.5|1650.5|1662.27|1646.27|1668.8|1652.8|1661|1645|140
1642277400000|2022-01-15 20:10:00|1662.08|1646.08|1662.18|1646.18|1662.5|1646.5|1660.92|1644.92|65
1642277700000|2022-01-15 20:15:00|1662.5|1646.5|1663|1647|1663.19|1647.19|1661.17|1645.17|58
1642278000000|2022-01-15 20:20:00|1663.09|1647.09|1664|1648|1665.23|1649.23|1662.59|1646.59|53
1642278300000|2022-01-15 20:25:00|1663.5|1647.5|1663.42|1647.42|1665.45|1649.45|1663.28|1647.28|74
1642278600000|2022-01-15 20:30:00|1663.37|1647.37|1662.88|1646.88|1664.5|1648.5|1662.5|1646.5|60
1642278900000|2022-01-15 20:35:00|1662.75|1646.75|1662.68|1646.68|1663.35|1647.35|1661.31|1645.31|54
1642279200000|2022-01-15 20:40:00|1662.72|1646.72|1662.5|1646.5|1662.89|1646.89|1661.34|1645.34|50
1642279500000|2022-01-15 20:45:00|1662.29|1646.29|1662.44|1646.44|1662.84|1646.84|1661.5|1645.5|47
1642279800000|2022-01-15 20:50:00|1662.34|1646.34|1661|1645|1662.78|1646.78|1661|1645|40
1642280100000|2022-01-15 20:55:00|1661.17|1645.17|1665|1649|1665.3|1649.3|1660.67|1644.67|89
1642280400000|2022-01-15 21:00:00|1664.88|1648.88|1665.5|1649.5|1666|1650|1661.4|1645.4|122
1642280700000|2022-01-15 21:05:00|1665.63|1649.63|1665.89|1649.89|1666.56|1650.56|1665.35|1649.35|34
1642281000000|2022-01-15 21:10:00|1666.04|1650.04|1666.8|1650.8|1667.44|1651.44|1665.99|1649.99|47
1642281300000|2022-01-15 21:15:00|1666.65|1650.65|1667.7|1651.7|1669.25|1653.25|1666.65|1650.65|79
1642281600000|2022-01-15 21:20:00|1667.65|1651.65|1667.5|1651.5|1667.65|1651.65|1665.61|1649.61|61
1642281900000|2022-01-15 21:25:00|1667|1651|1667.5|1651.5|1668.03|1652.03|1664.99|1648.99|74
1642282200000|2022-01-15 21:30:00|1667.4|1651.4|1664.66|1648.66|1667.53|1651.53|1664|1648|95
1642282500000|2022-01-15 21:35:00|1664.55|1648.55|1665.06|1649.06|1668.25|1652.25|1664.55|1648.55|79
1642282800000|2022-01-15 21:40:00|1664.99|1648.99|1667.55|1651.55|1667.74|1651.74|1664.95|1648.95|76
1642283100000|2022-01-15 21:45:00|1667.3|1651.3|1664.78|1648.78|1667.3|1651.3|1662.72|1646.72|107
1642283400000|2022-01-15 21:50:00|1664.7|1648.7|1660.72|1644.72|1665|1649|1660.59|1644.59|74
1642283700000|2022-01-15 21:55:00|1660.9|1644.9|1663|1647|1664.6|1648.6|1660.9|1644.9|70
1642284000000|2022-01-15 22:00:00|1662.5|1646.5|1662.4|1646.4|1664.45|1648.45|1662.3|1646.3|66
1642284300000|2022-01-15 22:05:00|1662.44|1646.44|1665.72|1649.72|1666|1650|1661.51|1645.51|50
1642284600000|2022-01-15 22:10:00|1665.79|1649.79|1670.11|1654.11|1670.45|1654.45|1665.79|1649.79|63
1642284900000|2022-01-15 22:15:00|1669.99|1653.99|1669.5|1653.5|1669.99|1653.99|1667.7|1651.7|41
1642285200000|2022-01-15 22:20:00|1669.4|1653.4|1667.95|1651.95|1669.45|1653.45|1667.82|1651.82|35
1642285500000|2022-01-15 22:25:00|1668.2|1652.2|1663.64|1647.64|1669.45|1653.45|1663.55|1647.55|45
1642285800000|2022-01-15 22:30:00|1663.83|1647.83|1662.54|1646.54|1664.45|1648.45|1662.54|1646.54|25
1642286100000|2022-01-15 22:35:00|1662.5|1646.5|1662.5|1646.5|1662.52|1646.52|1662.1|1646.1|14
1642286400000|2022-01-15 22:40:00|1662.45|1646.45|1661.5|1645.5|1662.45|1646.45|1661.31|1645.31|5
1642286700000|2022-01-15 22:45:00|1661.35|1645.35|1662.4|1646.4|1662.4|1646.4|1661.35|1645.35|21
1642287000000|2022-01-15 22:50:00|1662.05|1646.05|1663.45|1647.45|1663.45|1647.45|1661.8|1645.8|15
1642287300000|2022-01-15 22:55:00|1663.41|1647.41|1663.5|1647.5|1663.75|1647.75|1663.4|1647.4|9
1642287600000|2022-01-15 23:00:00|1663.29|1647.29|1664.35|1648.35|1664.4|1648.4|1660.5|1644.5|50
1642287900000|2022-01-15 23:05:00|1664.5|1648.5|1662.74|1646.74|1666.29|1650.29|1661.94|1645.94|84
1642288200000|2022-01-15 23:10:00|1663.03|1647.03|1663.9|1647.9|1665|1649|1662.5|1646.5|91
1642288500000|2022-01-15 23:15:00|1663.78|1647.78|1664.17|1648.17|1664.5|1648.5|1663.41|1647.41|38
1642288800000|2022-01-15 23:20:00|1664.45|1648.45|1661.1|1645.1|1665.16|1649.16|1661.02|1645.02|51
1642289100000|2022-01-15 23:25:00|1660.85|1644.85|1661.29|1645.29|1661.29|1645.29|1660|1644|37
1642289400000|2022-01-15 23:30:00|1661.5|1645.5|1663.22|1647.22|1663.22|1647.22|1661.5|1645.5|25
1642289700000|2022-01-15 23:35:00|1663.5|1647.5|1658.46|1642.46|1663.5|1647.5|1657|1641|80
1642290000000|2022-01-15 23:40:00|1659.05|1643.05|1658.46|1642.46|1659.05|1643.05|1655.5|1639.5|129
1642290300000|2022-01-15 23:45:00|1658.21|1642.21|1658.5|1642.5|1659.96|1643.96|1658.08|1642.08|48
1642290600000|2022-01-15 23:50:00|1658.09|1642.09|1657|1641|1658.5|1642.5|1656.17|1640.17|62
1642290900000|2022-01-15 23:55:00|1657.15|1641.15|1655.75|1639.75|1657.45|1641.45|1655.75|1639.75|41
1642291200000|2022-01-16 00:00:00|1655.35|1639.35|1652|1636|1656.3|1640.3|1652|1636|65
1642291500000|2022-01-16 00:05:00|1651.6|1635.6|1652|1636|1653.34|1637.34|1649.13|1633.13|109
1642291800000|2022-01-16 00:10:00|1651.75|1635.75|1650.5|1634.5|1654|1638|1650.5|1634.5|62
1642292100000|2022-01-16 00:15:00|1651.13|1635.13|1655.31|1639.31|1655.75|1639.75|1651|1635|81
1642292400000|2022-01-16 00:20:00|1655.5|1639.5|1656.51|1640.51|1656.51|1640.51|1654.75|1638.75|91
1642292700000|2022-01-16 00:25:00|1656.71|1640.71|1659.45|1643.45|1659.45|1643.45|1656.51|1640.51|64
1642293000000|2022-01-16 00:30:00|1659|1643|1666.5|1650.5|1667.21|1651.21|1658.4|1642.4|93
1642293300000|2022-01-16 00:35:00|1667|1651|1668.53|1652.53|1669.5|1653.5|1666.09|1650.09|76
1642293600000|2022-01-16 00:40:00|1668.23|1652.23|1668.5|1652.5|1669.3|1653.3|1667.36|1651.36|64
1642293900000|2022-01-16 00:45:00|1668.54|1652.54|1674.64|1658.64|1677.37|1661.37|1668.5|1652.5|109
1642294200000|2022-01-16 00:50:00|1674.59|1658.59|1667.73|1651.73|1675.94|1659.94|1666.2|1650.2|93
1642294500000|2022-01-16 00:55:00|1667.6|1651.6|1664.5|1648.5|1669.9|1653.9|1663.5|1647.5|81
1642294800000|2022-01-16 01:00:00|1664.74|1648.74|1667.62|1651.62|1669.17|1653.17|1664.22|1648.22|102
1642295100000|2022-01-16 01:05:00|1667.5|1651.5|1665.5|1649.5|1668.35|1652.35|1664.64|1648.64|63
1642295400000|2022-01-16 01:10:00|1665.45|1649.45|1662.44|1646.44|1665.5|1649.5|1661.74|1645.74|83
1642295700000|2022-01-16 01:15:00|1662.36|1646.36|1660.4|1644.4|1662.44|1646.44|1658.4|1642.4|87
1642296000000|2022-01-16 01:20:00|1660.35|1644.35|1659.25|1643.25|1661.6|1645.6|1659.06|1643.06|101
1642296300000|2022-01-16 01:25:00|1658.8|1642.8|1659.45|1643.45|1659.5|1643.5|1657|1641|74
1642296600000|2022-01-16 01:30:00|1659.25|1643.25|1658.25|1642.25|1660.58|1644.58|1658.25|1642.25|86
1642296900000|2022-01-16 01:35:00|1658.2|1642.2|1657.44|1641.44|1658.2|1642.2|1655.6|1639.6|75
1642297200000|2022-01-16 01:40:00|1657.5|1641.5|1660.1|1644.1|1660.15|1644.15|1657.5|1641.5|53
1642297500000|2022-01-16 01:45:00|1659.85|1643.85|1659.34|1643.34|1659.85|1643.85|1658.2|1642.2|45
1642297800000|2022-01-16 01:50:00|1659.5|1643.5|1662.5|1646.5|1662.5|1646.5|1659.26|1643.26|50
1642298100000|2022-01-16 01:55:00|1662.29|1646.29|1663.5|1647.5|1666|1650|1662.25|1646.25|46
1642298400000|2022-01-16 02:00:00|1662.5|1646.5|1663.55|1647.55|1663.55|1647.55|1659.6|1643.6|79
1642298700000|2022-01-16 02:05:00|1663.53|1647.53|1666.5|1650.5|1667.75|1651.75|1663.53|1647.53|69
1642299000000|2022-01-16 02:10:00|1667|1651|1665.5|1649.5|1667.62|1651.62|1662.35|1646.35|88
1642299300000|2022-01-16 02:15:00|1665.4|1649.4|1664.46|1648.46|1666.45|1650.45|1664.14|1648.14|84
1642299600000|2022-01-16 02:20:00|1664.5|1648.5|1665.37|1649.37|1665.5|1649.5|1664.15|1648.15|55
1642299900000|2022-01-16 02:25:00|1665.5|1649.5|1662.6|1646.6|1665.5|1649.5|1661.6|1645.6|79
1642300200000|2022-01-16 02:30:00|1662.69|1646.69|1666.5|1650.5|1667.29|1651.29|1662.1|1646.1|98
1642300500000|2022-01-16 02:35:00|1666.42|1650.42|1666.16|1650.16|1667.17|1651.17|1665.95|1649.95|56
1642300800000|2022-01-16 02:40:00|1666.1|1650.1|1662.25|1646.25|1666.25|1650.25|1662|1646|75
1642301100000|2022-01-16 02:45:00|1662.13|1646.13|1656|1640|1663.79|1647.79|1654.94|1638.94|121
1642301400000|2022-01-16 02:50:00|1655.5|1639.5|1645.5|1629.5|1657.01|1641.01|1645.5|1629.5|83
1642301700000|2022-01-16 02:55:00|1645.6|1629.6|1642.5|1626.5|1645.6|1629.6|1637.64|1621.64|152
1642302000000|2022-01-16 03:00:00|1642.75|1626.75|1642.52|1626.52|1644.65|1628.65|1641|1625|131
1642302300000|2022-01-16 03:05:00|1642.5|1626.5|1639.5|1623.5|1644.23|1628.23|1639|1623|116
1642302600000|2022-01-16 03:10:00|1639.67|1623.67|1640.2|1624.2|1642|1626|1638.65|1622.65|95
1642302900000|2022-01-16 03:15:00|1640|1624|1642.83|1626.83|1642.83|1626.83|1639.26|1623.26|79
1642303200000|2022-01-16 03:20:00|1642.9|1626.9|1648.18|1632.18|1649.08|1633.08|1642.9|1626.9|103
1642303500000|2022-01-16 03:25:00|1648.19|1632.19|1648.5|1632.5|1649.1|1633.1|1647.5|1631.5|29
1642303800000|2022-01-16 03:30:00|1648.15|1632.15|1645.5|1629.5|1648.95|1632.95|1644.82|1628.82|65
1642304100000|2022-01-16 03:35:00|1645.39|1629.39|1646.45|1630.45|1648.15|1632.15|1643.83|1627.83|103
1642304400000|2022-01-16 03:40:00|1646.35|1630.35|1652.25|1636.25|1652.55|1636.55|1646.35|1630.35|96
1642304700000|2022-01-16 03:45:00|1652.1|1636.1|1652.74|1636.74|1652.9|1636.9|1650.5|1634.5|67
1642305000000|2022-01-16 03:50:00|1652.75|1636.75|1655.54|1639.54|1657.59|1641.59|1652.74|1636.74|99
1642305300000|2022-01-16 03:55:00|1655.66|1639.66|1656.48|1640.48|1657.59|1641.59|1655.66|1639.66|61
1642305600000|2022-01-16 04:00:00|1656.13|1640.13|1652.5|1636.5|1656.61|1640.61|1651.49|1635.49|98
1642305900000|2022-01-16 04:05:00|1652.46|1636.46|1655.5|1639.5|1655.64|1639.64|1649.5|1633.5|98
1642306200000|2022-01-16 04:10:00|1655.4|1639.4|1660.5|1644.5|1660.77|1644.77|1655.4|1639.4|74
1642306500000|2022-01-16 04:15:00|1660.77|1644.77|1663.27|1647.27|1663.32|1647.32|1660.5|1644.5|90
1642306800000|2022-01-16 04:20:00|1662.5|1646.5|1662.5|1646.5|1663.39|1647.39|1662.15|1646.15|58
1642307100000|2022-01-16 04:25:00|1662.25|1646.25|1658.33|1642.33|1662.25|1646.25|1656.59|1640.59|76
1642307400000|2022-01-16 04:30:00|1658.45|1642.45|1660.21|1644.21|1661.25|1645.25|1657.45|1641.45|60
1642307700000|2022-01-16 04:35:00|1660.5|1644.5|1664.5|1648.5|1664.5|1648.5|1660.5|1644.5|47
1642308000000|2022-01-16 04:40:00|1664.22|1648.22|1659.64|1643.64|1664.53|1648.53|1659.64|1643.64|97
1642308300000|2022-01-16 04:45:00|1659.78|1643.78|1660.3|1644.3|1660.33|1644.33|1657.5|1641.5|72
1642308600000|2022-01-16 04:50:00|1660|1644|1656.5|1640.5|1660|1644|1655.5|1639.5|82
1642308900000|2022-01-16 04:55:00|1656.1|1640.1|1656.22|1640.22|1657.45|1641.45|1655.13|1639.13|71
1642309200000|2022-01-16 05:00:00|1655.72|1639.72|1658.3|1642.3|1658.4|1642.4|1655.1|1639.1|41
1642309500000|2022-01-16 05:05:00|1658.2|1642.2|1659.3|1643.3|1659.45|1643.45|1657.87|1641.87|42
1642309800000|2022-01-16 05:10:00|1659.37|1643.37|1660.4|1644.4|1661|1645|1659.35|1643.35|55
1642310100000|2022-01-16 05:15:00|1660.22|1644.22|1659.5|1643.5|1661.1|1645.1|1659.11|1643.11|68
1642310400000|2022-01-16 05:20:00|1659.22|1643.22|1659.35|1643.35|1660.15|1644.15|1657.5|1641.5|89
1642310700000|2022-01-16 05:25:00|1659.5|1643.5|1659.13|1643.13|1660|1644|1657.6|1641.6|96
1642311000000|2022-01-16 05:30:00|1659.3|1643.3|1660|1644|1660|1644|1658|1642|52
1642311300000|2022-01-16 05:35:00|1659.75|1643.75|1658.68|1642.68|1660.5|1644.5|1658.68|1642.68|39
1642311600000|2022-01-16 05:40:00|1658.7|1642.7|1659.5|1643.5|1659.58|1643.58|1658.42|1642.42|43
1642311900000|2022-01-16 05:45:00|1659.38|1643.38|1657|1641|1659.38|1643.38|1656.9|1640.9|41
1642312200000|2022-01-16 05:50:00|1657.06|1641.06|1654.06|1638.06|1657.2|1641.2|1653.45|1637.45|88
1642312500000|2022-01-16 05:55:00|1654.3|1638.3|1652.28|1636.28|1654.3|1638.3|1652.28|1636.28|52
1642312800000|2022-01-16 06:00:00|1651.98|1635.98|1656.5|1640.5|1657.32|1641.32|1651.5|1635.5|77
1642313100000|2022-01-16 06:05:00|1656.35|1640.35|1660.13|1644.13|1661.07|1645.07|1654.25|1638.25|72
1642313400000|2022-01-16 06:10:00|1660.5|1644.5|1661.95|1645.95|1662.08|1646.08|1660.13|1644.13|46
1642313700000|2022-01-16 06:15:00|1662.25|1646.25|1664.35|1648.35|1665.37|1649.37|1662.25|1646.25|64
1642314000000|2022-01-16 06:20:00|1664.22|1648.22|1663.5|1647.5|1665.2|1649.2|1662.95|1646.95|43
1642314300000|2022-01-16 06:25:00|1663.25|1647.25|1665.19|1649.19|1665.5|1649.5|1661.76|1645.76|48
1642314600000|2022-01-16 06:30:00|1665.14|1649.14|1661.45|1645.45|1665.37|1649.37|1658.07|1642.07|105
1642314900000|2022-01-16 06:35:00|1661.5|1645.5|1661.5|1645.5|1661.93|1645.93|1661.15|1645.15|50
1642315200000|2022-01-16 06:40:00|1662.01|1646.01|1657.2|1641.2|1663.15|1647.15|1657.2|1641.2|76
1642315500000|2022-01-16 06:45:00|1657.35|1641.35|1657.25|1641.25|1658.5|1642.5|1656.45|1640.45|54
1642315800000|2022-01-16 06:50:00|1657.5|1641.5|1660.8|1644.8|1661.35|1645.35|1657.49|1641.49|37
1642316100000|2022-01-16 06:55:00|1660.49|1644.49|1663.5|1647.5|1665.5|1649.5|1660.49|1644.49|97
1642316400000|2022-01-16 07:00:00|1663.1|1647.1|1662.5|1646.5|1665.2|1649.2|1662.45|1646.45|58
1642316700000|2022-01-16 07:05:00|1662.29|1646.29|1660.5|1644.5|1662.71|1646.71|1660.5|1644.5|96
1642317000000|2022-01-16 07:10:00|1660.45|1644.45|1661.19|1645.19|1662.23|1646.23|1659.92|1643.92|73
1642317300000|2022-01-16 07:15:00|1661.25|1645.25|1657.72|1641.72|1661.25|1645.25|1657.1|1641.1|45
1642317600000|2022-01-16 07:20:00|1658.3|1642.3|1657.5|1641.5|1658.59|1642.59|1656.2|1640.2|78
1642317900000|2022-01-16 07:25:00|1657.7|1641.7|1663.12|1647.12|1666|1650|1657.7|1641.7|102
1642318200000|2022-01-16 07:30:00|1662.69|1646.69|1672.07|1656.07|1672.2|1656.2|1662.69|1646.69|106
1642318500000|2022-01-16 07:35:00|1672.04|1656.04|1675.5|1659.5|1676.59|1660.59|1672.04|1656.04|70
1642318800000|2022-01-16 07:40:00|1675.64|1659.64|1677.5|1661.5|1677.5|1661.5|1675.5|1659.5|64
1642319100000|2022-01-16 07:45:00|1677.46|1661.46|1678.79|1662.79|1682|1666|1677.42|1661.42|134
1642319400000|2022-01-16 07:50:00|1679.09|1663.09|1677.5|1661.5|1679.39|1663.39|1676.8|1660.8|39
1642319700000|2022-01-16 07:55:00|1677.45|1661.45|1674|1658|1677.45|1661.45|1673.44|1657.44|90
1642320000000|2022-01-16 08:00:00|1673.55|1657.55|1679.31|1663.31|1683.59|1667.59|1673.55|1657.55|196
1642320300000|2022-01-16 08:05:00|1679|1663|1682.72|1666.72|1683|1667|1674.88|1658.88|129
1642320600000|2022-01-16 08:10:00|1682.5|1666.5|1682.5|1666.5|1686.45|1670.45|1681.5|1665.5|119
1642320900000|2022-01-16 08:15:00|1682.7|1666.7|1684.35|1668.35|1684.58|1668.58|1681.5|1665.5|122
1642321200000|2022-01-16 08:20:00|1684.09|1668.09|1684.24|1668.24|1685.5|1669.5|1683.44|1667.44|71
1642321500000|2022-01-16 08:25:00|1683.88|1667.88|1683.7|1667.7|1684.64|1668.64|1683.05|1667.05|61
1642321800000|2022-01-16 08:30:00|1683.8|1667.8|1683.88|1667.88|1684.4|1668.4|1681.5|1665.5|67
1642322100000|2022-01-16 08:35:00|1683.72|1667.72|1683.44|1667.44|1684.6|1668.6|1683.05|1667.05|82
1642322400000|2022-01-16 08:40:00|1683.5|1667.5|1683.5|1667.5|1684.5|1668.5|1681.5|1665.5|86
1642322700000|2022-01-16 08:45:00|1683.55|1667.55|1687.46|1671.46|1687.62|1671.62|1683.55|1667.55|150
1642323000000|2022-01-16 08:50:00|1687.42|1671.42|1679.56|1663.56|1687.59|1671.59|1678.15|1662.15|150
1642323300000|2022-01-16 08:55:00|1679.84|1663.84|1679.54|1663.54|1680.9|1664.9|1679.08|1663.08|76
1642323600000|2022-01-16 09:00:00|1679.53|1663.53|1687.75|1671.75|1687.75|1671.75|1678.67|1662.67|153
1642323900000|2022-01-16 09:05:00|1687.47|1671.47|1695.46|1679.46|1697.2|1681.2|1687.21|1671.21|180
1642324200000|2022-01-16 09:10:00|1695.4|1679.4|1695.5|1679.5|1698.86|1682.86|1692.3|1676.3|135
1642324500000|2022-01-16 09:15:00|1695.45|1679.45|1694.16|1678.16|1695.45|1679.45|1691.9|1675.9|86
1642324800000|2022-01-16 09:20:00|1694.17|1678.17|1701.14|1685.14|1701.84|1685.84|1694.17|1678.17|140
1642325100000|2022-01-16 09:25:00|1701.4|1685.4|1698.75|1682.75|1703|1687|1698.35|1682.35|127
1642325400000|2022-01-16 09:30:00|1698.72|1682.72|1699.15|1683.15|1700.5|1684.5|1698.72|1682.72|85
1642325700000|2022-01-16 09:35:00|1699.28|1683.28|1700.5|1684.5|1700.6|1684.6|1697.9|1681.9|84
1642326000000|2022-01-16 09:40:00|1700.55|1684.55|1703.5|1687.5|1703.5|1687.5|1698.5|1682.5|97
1642326300000|2022-01-16 09:45:00|1703.7|1687.7|1698.57|1682.57|1705.34|1689.34|1698.5|1682.5|100
1642326600000|2022-01-16 09:50:00|1698.46|1682.46|1699.99|1683.99|1700.5|1684.5|1696.46|1680.46|127
1642326900000|2022-01-16 09:55:00|1699.93|1683.93|1697.92|1681.92|1699.95|1683.95|1696.5|1680.5|89
1642327200000|2022-01-16 10:00:00|1698.07|1682.07|1706.5|1690.5|1706.5|1690.5|1698.07|1682.07|150
1642327500000|2022-01-16 10:05:00|1706.34|1690.34|1710|1694|1713.58|1697.58|1706.34|1690.34|147
1642327800000|2022-01-16 10:10:00|1709.6|1693.6|1709.5|1693.5|1711.5|1695.5|1709.39|1693.39|81
1642328100000|2022-01-16 10:15:00|1709.45|1693.45|1714.21|1698.21|1714.53|1698.53|1709.24|1693.24|96
1642328400000|2022-01-16 10:20:00|1713.81|1697.81|1713.5|1697.5|1714.71|1698.71|1710.4|1694.4|119
1642328700000|2022-01-16 10:25:00|1712.5|1696.5|1711.63|1695.63|1712.61|1696.61|1710.73|1694.73|84
1642329000000|2022-01-16 10:30:00|1711.85|1695.85|1711.37|1695.37|1712.53|1696.53|1710.73|1694.73|91
1642329300000|2022-01-16 10:35:00|1711.5|1695.5|1717.7|1701.7|1717.7|1701.7|1710.87|1694.87|89
1642329600000|2022-01-16 10:40:00|1717.69|1701.69|1713.5|1697.5|1718.5|1702.5|1711.5|1695.5|97
1642329900000|2022-01-16 10:45:00|1713|1697|1708.72|1692.72|1713|1697|1707.8|1691.8|116
1642330200000|2022-01-16 10:50:00|1708.5|1692.5|1705.22|1689.22|1710.42|1694.42|1705.22|1689.22|125
1642330500000|2022-01-16 10:55:00|1704.91|1688.91|1695.5|1679.5|1705.72|1689.72|1694.61|1678.61|210
1642330800000|2022-01-16 11:00:00|1694.69|1678.69|1694.5|1678.5|1695.5|1679.5|1687.5|1671.5|271
1642331100000|2022-01-16 11:05:00|1694.17|1678.17|1695.52|1679.52|1696.22|1680.22|1688.5|1672.5|176
1642331400000|2022-01-16 11:10:00|1695.77|1679.77|1695.49|1679.49|1697.5|1681.5|1689.5|1673.5|214
1642331700000|2022-01-16 11:15:00|1695.41|1679.41|1702.5|1686.5|1702.5|1686.5|1694.48|1678.48|244
1642332000000|2022-01-16 11:20:00|1702.63|1686.63|1706.5|1690.5|1707.78|1691.78|1701.4|1685.4|173
1642332300000|2022-01-16 11:25:00|1706.17|1690.17|1707.61|1691.61|1707.76|1691.76|1704.5|1688.5|150
1642332600000|2022-01-16 11:30:00|1706.75|1690.75|1710.25|1694.25|1710.25|1694.25|1705.5|1689.5|103
1642332900000|2022-01-16 11:35:00|1710.3|1694.3|1707.21|1691.21|1710.8|1694.8|1706.5|1690.5|105
1642333200000|2022-01-16 11:40:00|1706.5|1690.5|1707.5|1691.5|1709.69|1693.69|1704.5|1688.5|130
1642333500000|2022-01-16 11:45:00|1707.24|1691.24|1701.5|1685.5|1708.47|1692.47|1701.35|1685.35|105
1642333800000|2022-01-16 11:50:00|1701.18|1685.18|1705.77|1689.77|1706.69|1690.69|1700.5|1684.5|135
1642334100000|2022-01-16 11:55:00|1705.5|1689.5|1703|1687|1706.32|1690.32|1703|1687|102
1642334400000|2022-01-16 12:00:00|1703.34|1687.34|1706.5|1690.5|1706.85|1690.85|1703|1687|123
1642334700000|2022-01-16 12:05:00|1706.41|1690.41|1710.44|1694.44|1710.75|1694.75|1703.6|1687.6|148
1642335000000|2022-01-16 12:10:00|1710.43|1694.43|1718.79|1702.79|1718.97|1702.97|1710.2|1694.2|134
1642335300000|2022-01-16 12:15:00|1718.97|1702.97|1722.64|1706.64|1726.05|1710.05|1718.83|1702.83|203
1642335600000|2022-01-16 12:20:00|1722.88|1706.88|1726.5|1710.5|1726.5|1710.5|1720.36|1704.36|138
1642335900000|2022-01-16 12:25:00|1726.47|1710.47|1758.22|1742.22|1762.32|1746.32|1726.43|1710.43|348
1642336200000|2022-01-16 12:30:00|1758|1742|1757.4|1741.4|1764.28|1748.28|1744.59|1728.59|300
1642336500000|2022-01-16 12:35:00|1757.31|1741.31|1758.55|1742.55|1761.75|1745.75|1754.65|1738.65|186
1642336800000|2022-01-16 12:40:00|1758.37|1742.37|1766.06|1750.06|1766.6|1750.6|1754.5|1738.5|155
1642337100000|2022-01-16 12:45:00|1766.65|1750.65|1762.5|1746.5|1767.09|1751.09|1756.27|1740.27|181
1642337400000|2022-01-16 12:50:00|1762.72|1746.72|1755.55|1739.55|1762.72|1746.72|1754.92|1738.92|158
1642337700000|2022-01-16 12:55:00|1755.6|1739.6|1761.1|1745.1|1762.34|1746.34|1755.5|1739.5|175
1642338000000|2022-01-16 13:00:00|1761.6|1745.6|1761.7|1745.7|1763|1747|1760.75|1744.75|141
1642338300000|2022-01-16 13:05:00|1761.67|1745.67|1762.5|1746.5|1762.5|1746.5|1755.3|1739.3|164
1642338600000|2022-01-16 13:10:00|1762.2|1746.2|1765.05|1749.05|1769.72|1753.72|1759.5|1743.5|180
1642338900000|2022-01-16 13:15:00|1765.3|1749.3|1753.5|1737.5|1765.3|1749.3|1752.5|1736.5|210
1642339200000|2022-01-16 13:20:00|1752.82|1736.82|1751.24|1735.24|1753.5|1737.5|1748.5|1732.5|147
1642339500000|2022-01-16 13:25:00|1749.4|1733.4|1733.7|1717.7|1751.24|1735.24|1732|1716|386
1642339800000|2022-01-16 13:30:00|1733.51|1717.51|1740.5|1724.5|1745.17|1729.17|1732.75|1716.75|304
1642340100000|2022-01-16 13:35:00|1740.02|1724.02|1744|1728|1747.5|1731.5|1737.63|1721.63|289
1642340400000|2022-01-16 13:40:00|1744.5|1728.5|1742.25|1726.25|1747.3|1731.3|1741.75|1725.75|212
1642340700000|2022-01-16 13:45:00|1742|1726|1732.5|1716.5|1742.31|1726.31|1730.5|1714.5|206
1642341000000|2022-01-16 13:50:00|1732.72|1716.72|1737.69|1721.69|1737.76|1721.76|1732.5|1716.5|113
1642341300000|2022-01-16 13:55:00|1737.66|1721.66|1742.5|1726.5|1743.75|1727.75|1737.5|1721.5|267
1642341600000|2022-01-16 14:00:00|1742.9|1726.9|1744|1728|1746.5|1730.5|1741.6|1725.6|223
1642341900000|2022-01-16 14:05:00|1743.72|1727.72|1742.25|1726.25|1748.39|1732.39|1740.5|1724.5|232
1642342200000|2022-01-16 14:10:00|1742.39|1726.39|1736.5|1720.5|1743.95|1727.95|1733|1717|213
1642342500000|2022-01-16 14:15:00|1736.75|1720.75|1732.5|1716.5|1738.35|1722.35|1731.69|1715.69|168
1642342800000|2022-01-16 14:20:00|1732|1716|1734|1718|1737.3|1721.3|1731.49|1715.49|182
1642343100000|2022-01-16 14:25:00|1734.09|1718.09|1738.88|1722.88|1741.82|1725.82|1734|1718|192
1642343400000|2022-01-16 14:30:00|1738.5|1722.5|1739.1|1723.1|1741.3|1725.3|1735.7|1719.7|214
1642343700000|2022-01-16 14:35:00|1739.29|1723.29|1739.29|1723.29|1741.64|1725.64|1737.85|1721.85|177
1642344000000|2022-01-16 14:40:00|1739|1723|1736.9|1720.9|1739.5|1723.5|1736.5|1720.5|99
1642344300000|2022-01-16 14:45:00|1736.94|1720.94|1734.69|1718.69|1737|1721|1734.25|1718.25|103
1642344600000|2022-01-16 14:50:00|1734.5|1718.5|1734.5|1718.5|1736.55|1720.55|1734.28|1718.28|66
1642344900000|2022-01-16 14:55:00|1734.46|1718.46|1741.72|1725.72|1744.15|1728.15|1733.7|1717.7|123
1642345200000|2022-01-16 15:00:00|1741.5|1725.5|1740.5|1724.5|1741.95|1725.95|1735.5|1719.5|147
1642345500000|2022-01-16 15:05:00|1740.69|1724.69|1747.85|1731.85|1748.39|1732.39|1740.25|1724.25|145
1642345800000|2022-01-16 15:10:00|1747.63|1731.63|1746.67|1730.67|1748.5|1732.5|1744.5|1728.5|130
1642346100000|2022-01-16 15:15:00|1746.69|1730.69|1744.5|1728.5|1751.1|1735.1|1744.5|1728.5|130
1642346400000|2022-01-16 15:20:00|1744.79|1728.79|1739.33|1723.33|1745.5|1729.5|1738.76|1722.76|138
1642346700000|2022-01-16 15:25:00|1739.5|1723.5|1744.5|1728.5|1746.9|1730.9|1738.5|1722.5|156
1642347000000|2022-01-16 15:30:00|1744.31|1728.31|1749.5|1733.5|1751.05|1735.05|1744.31|1728.31|157
1642347300000|2022-01-16 15:35:00|1749.31|1733.31|1750.5|1734.5|1750.72|1734.72|1746.7|1730.7|131
1642347600000|2022-01-16 15:40:00|1750.72|1734.72|1750.5|1734.5|1751.26|1735.26|1749.5|1733.5|49
1642347900000|2022-01-16 15:45:00|1750.48|1734.48|1743.3|1727.3|1754.64|1738.64|1743.3|1727.3|168
1642348200000|2022-01-16 15:50:00|1743.5|1727.5|1748.55|1732.55|1748.63|1732.63|1741.5|1725.5|179
1642348500000|2022-01-16 15:55:00|1748.53|1732.53|1750.5|1734.5|1752.68|1736.68|1747.5|1731.5|124
1642348800000|2022-01-16 16:00:00|1751.25|1735.25|1752.5|1736.5|1754.63|1738.63|1750.5|1734.5|193
1642349100000|2022-01-16 16:05:00|1752.34|1736.34|1736.61|1720.61|1753.19|1737.19|1735.92|1719.92|166
1642349400000|2022-01-16 16:10:00|1737.11|1721.11|1739.5|1723.5|1740.52|1724.52|1737.11|1721.11|143
1642349700000|2022-01-16 16:15:00|1739.73|1723.73|1745.75|1729.75|1745.83|1729.83|1739.5|1723.5|180
1642350000000|2022-01-16 16:20:00|1745.8|1729.8|1754.54|1738.54|1754.93|1738.93|1745.8|1729.8|319
1642350300000|2022-01-16 16:25:00|1754.55|1738.55|1758.5|1742.5|1765.85|1749.85|1754.5|1738.5|228
1642350600000|2022-01-16 16:30:00|1758.89|1742.89|1758.81|1742.81|1762.69|1746.69|1758.81|1742.81|158
1642350900000|2022-01-16 16:35:00|1759.02|1743.02|1764.48|1748.48|1764.48|1748.48|1758.81|1742.81|165
1642351200000|2022-01-16 16:40:00|1763.79|1747.79|1762.28|1746.28|1765.68|1749.68|1761.6|1745.6|142
1642351500000|2022-01-16 16:45:00|1761.9|1745.9|1761.74|1745.74|1766.5|1750.5|1761.49|1745.49|125
1642351800000|2022-01-16 16:50:00|1761.5|1745.5|1761.5|1745.5|1761.56|1745.56|1757.5|1741.5|132
1642352100000|2022-01-16 16:55:00|1761.55|1745.55|1765.44|1749.44|1768.5|1752.5|1761.5|1745.5|125
1642352400000|2022-01-16 17:00:00|1765.94|1749.94|1762.5|1746.5|1768|1752|1762.5|1746.5|167
1642352700000|2022-01-16 17:05:00|1762.72|1746.72|1771.5|1755.5|1771.5|1755.5|1762.5|1746.5|96
1642353000000|2022-01-16 17:10:00|1771.2|1755.2|1766.14|1750.14|1772|1756|1763|1747|143
1642353300000|2022-01-16 17:15:00|1765.72|1749.72|1765.72|1749.72|1766.53|1750.53|1763.32|1747.32|119
1642353600000|2022-01-16 17:20:00|1765.57|1749.57|1765.58|1749.58|1766.84|1750.84|1763.5|1747.5|103
1642353900000|2022-01-16 17:25:00|1765.35|1749.35|1766.5|1750.5|1767.45|1751.45|1764.25|1748.25|98
1642354200000|2022-01-16 17:30:00|1766.22|1750.22|1762.35|1746.35|1767.93|1751.93|1761.31|1745.31|112
1642354500000|2022-01-16 17:35:00|1761.76|1745.76|1765.32|1749.32|1766.5|1750.5|1759.83|1743.83|164
1642354800000|2022-01-16 17:40:00|1765.42|1749.42|1764.5|1748.5|1765.57|1749.57|1762.57|1746.57|110
1642355100000|2022-01-16 17:45:00|1763.5|1747.5|1767|1751|1767.5|1751.5|1762.93|1746.93|118
1642355400000|2022-01-16 17:50:00|1767.26|1751.26|1771.5|1755.5|1771.5|1755.5|1767.26|1751.26|136
1642355700000|2022-01-16 17:55:00|1771|1755|1774.63|1758.63|1775.15|1759.15|1770.12|1754.12|147
1642356000000|2022-01-16 18:00:00|1774.56|1758.56|1784.36|1768.36|1784.36|1768.36|1773.75|1757.75|230
1642356300000|2022-01-16 18:05:00|1784.4|1768.4|1785.5|1769.5|1794.5|1778.5|1784.4|1768.4|244
1642356600000|2022-01-16 18:10:00|1785.29|1769.29|1780.19|1764.19|1785.5|1769.5|1778.5|1762.5|159
1642356900000|2022-01-16 18:15:00|1780.15|1764.15|1780.6|1764.6|1781.59|1765.59|1778.5|1762.5|119
1642357200000|2022-01-16 18:20:00|1780.48|1764.48|1779.5|1763.5|1781|1765|1778.42|1762.42|136
1642357500000|2022-01-16 18:25:00|1779.6|1763.6|1787.93|1771.93|1787.93|1771.93|1777.94|1761.94|157
1642357800000|2022-01-16 18:30:00|1788.13|1772.13|1792.21|1776.21|1792.5|1776.5|1787.5|1771.5|182
1642358100000|2022-01-16 18:35:00|1792.85|1776.85|1794.5|1778.5|1800.74|1784.74|1792.85|1776.85|178
1642358400000|2022-01-16 18:40:00|1794.53|1778.53|1795.5|1779.5|1796.5|1780.5|1791.92|1775.92|115
1642358700000|2022-01-16 18:45:00|1795.2|1779.2|1791.62|1775.62|1795.2|1779.2|1788.35|1772.35|129
1642359000000|2022-01-16 18:50:00|1791.5|1775.5|1801.16|1785.16|1801.5|1785.5|1790.5|1774.5|145
1642359300000|2022-01-16 18:55:00|1801.38|1785.38|1800.5|1784.5|1801.72|1785.72|1797.08|1781.08|158
1642359600000|2022-01-16 19:00:00|1800.89|1784.89|1801.5|1785.5|1805.35|1789.35|1800.5|1784.5|160
1642359900000|2022-01-16 19:05:00|1801.45|1785.45|1805.72|1789.72|1806.05|1790.05|1800.5|1784.5|155
1642360200000|2022-01-16 19:10:00|1805.94|1789.94|1811.5|1795.5|1814.82|1798.82|1803.5|1787.5|244
1642360500000|2022-01-16 19:15:00|1811.39|1795.39|1807.4|1791.4|1821.26|1805.26|1805.1|1789.1|239
1642360800000|2022-01-16 19:20:00|1807.15|1791.15|1799.85|1783.85|1807.5|1791.5|1798.44|1782.44|172
1642361100000|2022-01-16 19:25:00|1800.25|1784.25|1803.44|1787.44|1804.35|1788.35|1799|1783|195
1642361400000|2022-01-16 19:30:00|1803.82|1787.82|1798.41|1782.41|1806.2|1790.2|1796.5|1780.5|202
1642361700000|2022-01-16 19:35:00|1798.07|1782.07|1811|1795|1813|1797|1797.48|1781.48|229
1642362000000|2022-01-16 19:40:00|1811.13|1795.13|1798.11|1782.11|1811.25|1795.25|1796.85|1780.85|200
1642362300000|2022-01-16 19:45:00|1797.71|1781.71|1811.5|1795.5|1815.42|1799.42|1797.5|1781.5|262
1642362600000|2022-01-16 19:50:00|1811.2|1795.2|1808.03|1792.03|1815.27|1799.27|1805.5|1789.5|163
1642362900000|2022-01-16 19:55:00|1808.3|1792.3|1819|1803|1825.69|1809.69|1808.3|1792.3|356
1642363200000|2022-01-16 20:00:00|1818.92|1802.92|1810|1794|1819.25|1803.25|1807.89|1791.89|281
1642363500000|2022-01-16 20:05:00|1809.5|1793.5|1811.65|1795.65|1814.35|1798.35|1804.39|1788.39|249
1642363800000|2022-01-16 20:10:00|1811.8|1795.8|1810.5|1794.5|1815.79|1799.79|1808.4|1792.4|190
1642364100000|2022-01-16 20:15:00|1810|1794|1808|1792|1815.76|1799.76|1807.65|1791.65|183
1642364400000|2022-01-16 20:20:00|1807.68|1791.68|1804.4|1788.4|1808.5|1792.5|1804.1|1788.1|142
1642364700000|2022-01-16 20:25:00|1804.3|1788.3|1803.89|1787.89|1806.5|1790.5|1802.5|1786.5|117
1642365000000|2022-01-16 20:30:00|1803.79|1787.79|1801.51|1785.51|1806.02|1790.02|1801.28|1785.28|173
1642365300000|2022-01-16 20:35:00|1801.93|1785.93|1802.51|1786.51|1805|1789|1799.95|1783.95|197
1642365600000|2022-01-16 20:40:00|1802.82|1786.82|1804.75|1787.25|1808.45|1790.95|1802.7|1785.75|237
1642365900000|2022-01-16 20:45:00|1804.6|1787.1|1810.2|1792.7|1810.2|1792.7|1803.9|1786.4|141
1642366200000|2022-01-16 20:50:00|1809.99|1792.49|1806.47|1788.97|1810.71|1793.21|1803.77|1786.27|206
1642366500000|2022-01-16 20:55:00|1806.45|1788.95|1809.07|1791.57|1809.52|1792.02|1805.4|1787.9|134
1642366800000|2022-01-16 21:00:00|1809.33|1791.83|1809|1791.5|1811.36|1793.86|1806.27|1788.77|233
1642367100000|2022-01-16 21:05:00|1808.91|1791.41|1804.05|1786.55|1808.91|1791.41|1802.93|1785.43|216
1642367400000|2022-01-16 21:10:00|1803.89|1786.39|1799.11|1781.61|1804.84|1787.34|1797.94|1780.44|219
1642367700000|2022-01-16 21:15:00|1799|1781.5|1800.76|1783.26|1802.09|1784.59|1796.37|1778.87|191
1642368000000|2022-01-16 21:20:00|1800.63|1783.13|1799.9|1782.4|1802.04|1784.54|1798.27|1780.77|181
1642368300000|2022-01-16 21:25:00|1800.01|1782.51|1799.09|1781.59|1800.23|1782.73|1798.16|1780.66|97
1642368600000|2022-01-16 21:30:00|1798.89|1781.39|1794.5|1777|1799.96|1782.46|1794.22|1776.72|236
1642368900000|2022-01-16 21:35:00|1794.71|1777.21|1796.21|1778.71|1797.03|1779.53|1792.83|1775.33|166
1642369200000|2022-01-16 21:40:00|1796.15|1778.65|1795.26|1777.76|1796.49|1778.99|1794.72|1777.22|118
1642369500000|2022-01-16 21:45:00|1795.4|1777.9|1794.76|1777.26|1798.24|1780.74|1794.76|1777.26|167
1642369800000|2022-01-16 21:50:00|1794.62|1777.12|1797.24|1779.74|1797.41|1779.91|1793.82|1776.32|162
1642370100000|2022-01-16 21:55:00|1796.7|1779.2|1793.98|1776.48|1798.12|1780.62|1793.06|1775.56|188
1642370400000|2022-01-16 22:00:00|1793.79|1776.29|1798.15|1782.15|1799.9|1783.9|1793.66|1776.16|255
1642370700000|2022-01-16 22:05:00|1798|1782|1799.75|1783.75|1801.45|1785.45|1796.22|1780.22|137
1642371000000|2022-01-16 22:10:00|1799.5|1783.5|1801.14|1785.14|1801.24|1785.24|1799|1783|99
1642371300000|2022-01-16 22:15:00|1800.92|1784.92|1799.5|1783.5|1801.4|1785.4|1799.17|1783.17|70
1642371600000|2022-01-16 22:20:00|1799.31|1783.31|1798.22|1782.22|1799.5|1783.5|1797.5|1781.5|56
1642371900000|2022-01-16 22:25:00|1798.17|1782.17|1793.8|1777.8|1798.48|1782.48|1790.5|1774.5|75
1642372200000|2022-01-16 22:30:00|1793.85|1777.85|1792.8|1776.8|1795.5|1779.5|1792.6|1776.6|31
1642372500000|2022-01-16 22:35:00|1792.85|1776.85|1787.5|1771.5|1792.85|1776.85|1787.5|1771.5|56
1642372800000|2022-01-16 22:40:00|1787.9|1771.9|1787.5|1771.5|1789|1773|1787.5|1771.5|25
1642373100000|2022-01-16 22:45:00|1787.9|1771.9|1786.5|1770.5|1788.4|1772.4|1786.5|1770.5|17
1642373400000|2022-01-16 22:50:00|1786.55|1770.55|1788.5|1772.5|1789|1773|1786.36|1770.36|25
1642373700000|2022-01-16 22:55:00|1788.6|1772.6|1792.98|1776.98|1796.35|1780.35|1788.6|1772.6|68
1642374000000|2022-01-16 23:00:00|1793.33|1777.33|1786.52|1770.52|1793.65|1777.65|1786.3|1770.3|98
1642374300000|2022-01-16 23:05:00|1786.3|1770.3|1787.38|1771.38|1788.82|1772.82|1785.89|1769.89|138
1642374600000|2022-01-16 23:10:00|1787.15|1771.15|1790|1774|1792.23|1776.23|1786.9|1770.9|154
1642374900000|2022-01-16 23:15:00|1789.75|1773.75|1786.1|1770.1|1790.06|1774.06|1785.65|1769.65|144
1642375200000|2022-01-16 23:20:00|1785.69|1769.69|1787.93|1771.93|1788.75|1772.75|1785.69|1769.69|114
1642375500000|2022-01-16 23:25:00|1787.9|1771.9|1787.42|1771.42|1789.4|1773.4|1786.43|1770.43|128
1642375800000|2022-01-16 23:30:00|1787.31|1771.31|1790.42|1774.42|1791.31|1775.31|1787.01|1771.01|151
1642376100000|2022-01-16 23:35:00|1790.3|1774.3|1789.29|1773.29|1790.3|1774.3|1787.5|1771.5|70
1642376400000|2022-01-16 23:40:00|1789.5|1773.5|1788.47|1772.47|1789.5|1773.5|1786.19|1770.19|126
1642376700000|2022-01-16 23:45:00|1788.69|1772.69|1789.2|1773.2|1790.5|1774.5|1787.8|1771.8|99
1642377000000|2022-01-16 23:50:00|1788.99|1772.99|1791.02|1775.02|1791.31|1775.31|1788.38|1772.38|105
1642377300000|2022-01-16 23:55:00|1791.06|1775.06|1792.09|1776.09|1792.09|1776.09|1786.19|1770.19|124
1642377600000|2022-01-17 00:00:00|1792.4|1776.4|1795.97|1779.97|1798.75|1782.75|1791.75|1775.75|216
1642377900000|2022-01-17 00:05:00|1796.4|1780.4|1793.75|1777.75|1803.65|1787.65|1793.75|1777.75|256
1642378200000|2022-01-17 00:10:00|1793.5|1777.5|1798.76|1782.76|1800.45|1784.45|1791.5|1775.5|263
1642378500000|2022-01-17 00:15:00|1798.77|1782.77|1790.5|1774.5|1800.36|1784.36|1789.5|1773.5|201
1642378800000|2022-01-17 00:20:00|1790|1774|1786.7|1770.7|1791.04|1775.04|1785.38|1769.38|206
1642379100000|2022-01-17 00:25:00|1786.59|1770.59|1787|1771|1788.45|1772.45|1782.2|1766.2|188
1642379400000|2022-01-17 00:30:00|1786.81|1770.81|1787.5|1771.5|1787.95|1771.95|1783.29|1767.29|180
1642379700000|2022-01-17 00:35:00|1787.07|1771.07|1784.65|1768.65|1787.92|1771.92|1784.23|1768.23|97
1642380000000|2022-01-17 00:40:00|1784.5|1768.5|1792.84|1776.84|1792.88|1776.88|1784.5|1768.5|110
1642380300000|2022-01-17 00:45:00|1792.75|1776.75|1792|1776|1793.4|1777.4|1789.93|1773.93|175
1642380600000|2022-01-17 00:50:00|1791.5|1775.5|1787.27|1771.27|1791.5|1775.5|1786.35|1770.35|116
1642380900000|2022-01-17 00:55:00|1787.19|1771.19|1779.6|1763.6|1788.2|1772.2|1779.6|1763.6|113
1642381200000|2022-01-17 01:00:00|1779.45|1763.45|1783.35|1767.35|1783.35|1767.35|1776.5|1760.5|226
1642381500000|2022-01-17 01:05:00|1783.5|1767.5|1782.13|1766.13|1783.5|1767.5|1779.21|1763.21|202
1642381800000|2022-01-17 01:10:00|1782.03|1766.03|1777.48|1761.48|1782.97|1766.97|1776.5|1760.5|214
1642382100000|2022-01-17 01:15:00|1777.73|1761.73|1784.5|1768.5|1784.9|1768.9|1777.5|1761.5|179
1642382400000|2022-01-17 01:20:00|1784.08|1768.08|1783.62|1767.62|1784.08|1768.08|1779.21|1763.21|155
1642382700000|2022-01-17 01:25:00|1783.5|1767.5|1780.79|1764.79|1783.57|1767.57|1778.5|1762.5|161
1642383000000|2022-01-17 01:30:00|1780.5|1764.5|1778.02|1762.02|1781.14|1765.14|1776.85|1760.85|176
1642383300000|2022-01-17 01:35:00|1777.87|1761.87|1776.18|1760.18|1778.45|1762.45|1773|1757|167
1642383600000|2022-01-17 01:40:00|1776.37|1760.37|1781|1765|1783.56|1767.56|1775.92|1759.92|289
1642383900000|2022-01-17 01:45:00|1780.81|1764.81|1789.92|1773.92|1790.14|1774.14|1778.95|1762.95|193
1642384200000|2022-01-17 01:50:00|1790.23|1774.23|1790.82|1774.82|1795.39|1779.39|1789.18|1773.18|192
1642384500000|2022-01-17 01:55:00|1791|1775|1798|1782|1798|1782|1790.2|1774.2|152
1642384800000|2022-01-17 02:00:00|1797.91|1781.91|1799.72|1783.72|1800.13|1784.13|1794.36|1778.36|188
1642385100000|2022-01-17 02:05:00|1800|1784|1801.5|1785.5|1802.06|1786.06|1799.5|1783.5|165
1642385400000|2022-01-17 02:10:00|1801|1785|1789.87|1773.87|1801|1785|1787.7|1771.7|198
1642385700000|2022-01-17 02:15:00|1789.62|1773.62|1789.46|1773.46|1798.02|1782.02|1787.99|1771.99|175
1642386000000|2022-01-17 02:20:00|1789.08|1773.08|1792.25|1776.25|1793.07|1777.07|1787.59|1771.59|172
1642386300000|2022-01-17 02:25:00|1792.32|1776.32|1788|1772|1792.5|1776.5|1786.4|1770.4|124
1642386600000|2022-01-17 02:30:00|1787.5|1771.5|1778.5|1762.5|1787.5|1771.5|1778|1762|202
1642386900000|2022-01-17 02:35:00|1778|1762|1774.5|1758.5|1778.5|1762.5|1774.4|1758.4|176
1642387200000|2022-01-17 02:40:00|1774.49|1758.49|1769.92|1753.92|1774.49|1758.49|1767.8|1751.8|183
1642387500000|2022-01-17 02:45:00|1769.5|1753.5|1776.35|1760.35|1777|1761|1769.39|1753.39|151
1642387800000|2022-01-17 02:50:00|1776.85|1760.85|1778.92|1762.92|1779.07|1763.07|1775.49|1759.49|144
1642388100000|2022-01-17 02:55:00|1778.5|1762.5|1780.69|1764.69|1782|1766|1778.5|1762.5|142
1642388400000|2022-01-17 03:00:00|1780.5|1764.5|1785.9|1769.9|1787.3|1771.3|1778.5|1762.5|153
1642388700000|2022-01-17 03:05:00|1785.92|1769.92|1784.5|1768.5|1787.25|1771.25|1783.33|1767.33|153
1642389000000|2022-01-17 03:10:00|1784.88|1768.88|1783.07|1767.07|1785.4|1769.4|1782.55|1766.55|170
1642389300000|2022-01-17 03:15:00|1782.65|1766.65|1783.32|1767.32|1784.92|1768.92|1782.6|1766.6|150
1642389600000|2022-01-17 03:20:00|1783.42|1767.42|1774.13|1758.13|1783.5|1767.5|1774|1758|98
1642389900000|2022-01-17 03:25:00|1774|1758|1770.74|1754.74|1775.5|1759.5|1769.92|1753.92|158
1642390200000|2022-01-17 03:30:00|1771|1755|1754.1|1738.1|1771|1755|1753.5|1737.5|294
1642390500000|2022-01-17 03:35:00|1753.92|1737.92|1753|1737|1756.5|1740.5|1750.32|1734.32|256
1642390800000|2022-01-17 03:40:00|1752.82|1736.82|1747.31|1731.31|1753.5|1737.5|1747|1731|239
1642391100000|2022-01-17 03:45:00|1747.08|1731.08|1744.5|1728.5|1748|1732|1743.89|1727.89|282
1642391400000|2022-01-17 03:50:00|1744.32|1728.32|1745.5|1729.5|1746.5|1730.5|1743|1727|200
1642391700000|2022-01-17 03:55:00|1745.17|1729.17|1736.71|1720.71|1745.25|1729.25|1736.5|1720.5|283
1642392000000|2022-01-17 04:00:00|1736.96|1720.96|1738|1722|1739|1723|1730.56|1714.56|354
1642392300000|2022-01-17 04:05:00|1737.38|1721.38|1744.89|1728.89|1745.8|1729.8|1733.59|1717.59|248
1642392600000|2022-01-17 04:10:00|1745.1|1729.1|1745.5|1729.5|1748.11|1732.11|1740.94|1724.94|159
1642392900000|2022-01-17 04:15:00|1745|1729|1745.5|1729.5|1747.2|1731.2|1743.5|1727.5|177
1642393200000|2022-01-17 04:20:00|1745.49|1729.49|1740.5|1724.5|1747.63|1731.63|1740.5|1724.5|111
1642393500000|2022-01-17 04:25:00|1740.43|1724.43|1735.75|1719.75|1740.58|1724.58|1731.13|1715.13|216
1642393800000|2022-01-17 04:30:00|1735.5|1719.5|1726|1710|1737.45|1721.45|1723.45|1707.45|158
1642394100000|2022-01-17 04:35:00|1726.5|1710.5|1720.5|1704.5|1727|1711|1719.5|1703.5|94
1642394400000|2022-01-17 04:40:00|1720.9|1704.9|1719.9|1703.9|1722.5|1706.5|1717.2|1701.2|152
1642394700000|2022-01-17 04:45:00|1720.5|1704.5|1726|1710|1726.4|1710.4|1720|1704|110
1642395000000|2022-01-17 04:50:00|1726.5|1710.5|1722.5|1706.5|1726.5|1710.5|1722.5|1706.5|96
1642395300000|2022-01-17 04:55:00|1722.22|1706.22|1712.69|1696.69|1723.08|1707.08|1711.34|1695.34|130
1642395600000|2022-01-17 05:00:00|1713|1697|1709|1693|1713.13|1697.13|1704.37|1688.37|266
1642395900000|2022-01-17 05:05:00|1708.93|1692.93|1705.5|1689.5|1709.85|1693.85|1700.5|1684.5|161
1642396200000|2022-01-17 05:10:00|1705.09|1689.09|1710.87|1694.87|1711.5|1695.5|1705|1689|142
1642396500000|2022-01-17 05:15:00|1710.64|1694.64|1717.38|1701.38|1721.4|1705.4|1710.64|1694.64|144
1642396800000|2022-01-17 05:20:00|1717.5|1701.5|1725.5|1709.5|1726.5|1710.5|1717|1701|134
1642397100000|2022-01-17 05:25:00|1725.45|1709.45|1728|1712|1729.4|1713.4|1725.45|1709.45|125
1642397400000|2022-01-17 05:30:00|1728.19|1712.19|1725.03|1709.03|1730.39|1714.39|1723.5|1707.5|90
1642397700000|2022-01-17 05:35:00|1725.23|1709.23|1729.27|1713.27|1729.5|1713.5|1725.23|1709.23|114
1642398000000|2022-01-17 05:40:00|1729.5|1713.5|1728.24|1712.24|1729.5|1713.5|1727.19|1711.19|135
1642398300000|2022-01-17 05:45:00|1728.45|1712.45|1719.4|1703.4|1728.45|1712.45|1718.5|1702.5|102
1642398600000|2022-01-17 05:50:00|1718.8|1702.8|1722|1706|1723.3|1707.3|1717.66|1701.66|130
1642398900000|2022-01-17 05:55:00|1721.9|1705.9|1732|1716|1732|1716|1721.5|1705.5|149
1642399200000|2022-01-17 06:00:00|1731.5|1715.5|1734.15|1718.15|1734.5|1718.5|1731|1715|98
1642399500000|2022-01-17 06:05:00|1734.22|1718.22|1735.73|1719.73|1736.08|1720.08|1732.5|1716.5|145
1642399800000|2022-01-17 06:10:00|1735.5|1719.5|1735.62|1719.62|1735.98|1719.98|1734.06|1718.06|77
1642400100000|2022-01-17 06:15:00|1736.13|1720.13|1735.15|1719.15|1738.79|1722.79|1734.35|1718.35|125
1642400400000|2022-01-17 06:20:00|1735.85|1719.85|1740.5|1724.5|1742|1726|1734.5|1718.5|196
1642400700000|2022-01-17 06:25:00|1740.72|1724.72|1740.5|1724.5|1742.62|1726.62|1738.84|1722.84|158
1642401000000|2022-01-17 06:30:00|1740.79|1724.79|1739.5|1723.5|1741.27|1725.27|1736.5|1720.5|126
1642401300000|2022-01-17 06:35:00|1739.2|1723.2|1732.78|1716.78|1739.64|1723.64|1730.62|1714.62|124
1642401600000|2022-01-17 06:40:00|1732.5|1716.5|1731.62|1715.62|1735.02|1719.02|1730.5|1714.5|119
1642401900000|2022-01-17 06:45:00|1731.4|1715.4|1732.46|1716.46|1733.5|1717.5|1730|1714|138
1642402200000|2022-01-17 06:50:00|1732.86|1716.86|1727.5|1711.5|1733.4|1717.4|1727.5|1711.5|124
1642402500000|2022-01-17 06:55:00|1727.45|1711.45|1729|1713|1729|1713|1726|1710|103
1642402800000|2022-01-17 07:00:00|1728.5|1712.5|1730|1714|1731.39|1715.39|1725.24|1709.24|133
1642403100000|2022-01-17 07:05:00|1729.98|1713.98|1731.81|1715.81|1733.34|1717.34|1728.6|1712.6|124
1642403400000|2022-01-17 07:10:00|1731.96|1715.96|1737.25|1721.25|1738.5|1722.5|1731.96|1715.96|216
1642403700000|2022-01-17 07:15:00|1736.96|1720.96|1737.5|1721.5|1738.5|1722.5|1735.9|1719.9|176
1642404000000|2022-01-17 07:20:00|1737.75|1721.75|1742.4|1726.4|1742.61|1726.61|1737.75|1721.75|87
1642404300000|2022-01-17 07:25:00|1742.2|1726.2|1743.3|1727.3|1750.12|1734.12|1740.82|1724.82|217
1642404600000|2022-01-17 07:30:00|1743.11|1727.11|1741.12|1725.12|1743.11|1727.11|1737.21|1721.21|125
1642404900000|2022-01-17 07:35:00|1741.13|1725.13|1738.6|1722.6|1742.5|1726.5|1737.7|1721.7|129
1642405200000|2022-01-17 07:40:00|1738.78|1722.78|1737.05|1721.05|1738.78|1722.78|1736.5|1720.5|82
1642405500000|2022-01-17 07:45:00|1736.55|1720.55|1735.72|1719.72|1739.4|1723.4|1735.45|1719.45|82
1642405800000|2022-01-17 07:50:00|1736.22|1720.22|1731.5|1715.5|1736.5|1720.5|1731.32|1715.32|106
1642406100000|2022-01-17 07:55:00|1731.69|1715.69|1726.75|1710.75|1732.1|1716.1|1726.29|1710.29|107
1642406400000|2022-01-17 08:00:00|1727|1711|1717.25|1701.25|1728.9|1712.9|1716.55|1700.55|219
1642406700000|2022-01-17 08:05:00|1717.53|1701.53|1724.34|1708.34|1724.86|1708.86|1716.64|1700.64|152
1642407000000|2022-01-17 08:10:00|1724.31|1708.31|1727.31|1711.31|1727.81|1711.81|1723.91|1707.91|127
1642407300000|2022-01-17 08:15:00|1727.42|1711.42|1720.94|1704.94|1727.5|1711.5|1720.42|1704.42|164
1642407600000|2022-01-17 08:20:00|1720.6|1704.6|1710.74|1694.74|1721.14|1705.14|1708.62|1692.62|187
1642407900000|2022-01-17 08:25:00|1711.06|1695.06|1714.32|1698.32|1715.51|1699.51|1710.99|1694.99|189
1642408200000|2022-01-17 08:30:00|1714.42|1698.42|1716.52|1700.52|1716.59|1700.59|1708.64|1692.64|196
1642408500000|2022-01-17 08:35:00|1716.43|1700.43|1721.5|1705.5|1722.34|1706.34|1715.5|1699.5|160
1642408800000|2022-01-17 08:40:00|1721.29|1705.29|1722.5|1706.5|1722.86|1706.86|1721|1705|106
1642409100000|2022-01-17 08:45:00|1722.54|1706.54|1719.5|1703.5|1724.15|1708.15|1714.85|1698.85|191
1642409400000|2022-01-17 08:50:00|1719.55|1703.55|1722.9|1706.9|1724.5|1708.5|1719|1703|133
1642409700000|2022-01-17 08:55:00|1723.2|1707.2|1721.45|1705.45|1724.69|1708.69|1719.5|1703.5|131
1642410000000|2022-01-17 09:00:00|1721.5|1705.5|1720.43|1704.43|1725.5|1709.5|1718.87|1702.87|163
1642410300000|2022-01-17 09:05:00|1720.5|1704.5|1730.5|1714.5|1730.6|1714.6|1719.55|1703.55|181
1642410600000|2022-01-17 09:10:00|1730.56|1714.56|1729.8|1713.8|1732|1716|1728.82|1712.82|138
1642410900000|2022-01-17 09:15:00|1730|1714|1729.5|1713.5|1731.72|1715.72|1728.99|1712.99|137
1642411200000|2022-01-17 09:20:00|1729.6|1713.6|1730.96|1714.96|1732.07|1716.07|1726.93|1710.93|100
1642411500000|2022-01-17 09:25:00|1731.15|1715.15|1725.62|1709.62|1732.45|1716.45|1725.5|1709.5|127
1642411800000|2022-01-17 09:30:00|1725.55|1709.55|1726.26|1710.26|1729.67|1713.67|1725.5|1709.5|144
1642412100000|2022-01-17 09:35:00|1726.3|1710.3|1729.46|1713.46|1729.5|1713.5|1725.38|1709.38|108
1642412400000|2022-01-17 09:40:00|1731.11|1715.11|1727.5|1711.5|1734.05|1718.05|1727.28|1711.28|163
1642412700000|2022-01-17 09:45:00|1728|1712|1726.79|1710.79|1729|1713|1724.85|1708.85|155
1642413000000|2022-01-17 09:50:00|1726.9|1710.9|1729.5|1713.5|1729.75|1713.75|1726.38|1710.38|118
1642413300000|2022-01-17 09:55:00|1729.45|1713.45|1727.26|1711.26|1729.65|1713.65|1725.92|1709.92|138
1642413600000|2022-01-17 10:00:00|1727.12|1711.12|1728.9|1712.9|1733.85|1717.85|1725.6|1709.6|208
1642413900000|2022-01-17 10:05:00|1728.79|1712.79|1726.5|1710.5|1728.79|1712.79|1725|1709|212
1642414200000|2022-01-17 10:10:00|1726.26|1710.26|1721.93|1705.93|1728|1712|1721.65|1705.65|140
1642414500000|2022-01-17 10:15:00|1722.21|1706.21|1717.5|1701.5|1722.21|1706.21|1717.06|1701.06|125
1642414800000|2022-01-17 10:20:00|1717.63|1701.63|1713.2|1697.2|1718.5|1702.5|1712.4|1696.4|103
1642415100000|2022-01-17 10:25:00|1713.39|1697.39|1712.57|1696.57|1714.77|1698.77|1710.88|1694.88|118
1642415400000|2022-01-17 10:30:00|1712.6|1696.6|1705.6|1689.6|1714.85|1698.85|1705|1689|139
1642415700000|2022-01-17 10:35:00|1705.72|1689.72|1708.22|1692.22|1708.96|1692.96|1705.6|1689.6|179
1642416000000|2022-01-17 10:40:00|1707.97|1691.97|1704.65|1688.65|1707.97|1691.97|1703.5|1687.5|146
1642416300000|2022-01-17 10:45:00|1704.5|1688.5|1706.06|1690.06|1707.8|1691.8|1696.36|1680.36|222
1642416600000|2022-01-17 10:50:00|1706.3|1690.3|1707.39|1691.39|1707.4|1691.4|1702.85|1686.85|207
1642416900000|2022-01-17 10:55:00|1707.19|1691.19|1715.26|1699.26|1717|1701|1707.19|1691.19|166
1642417200000|2022-01-17 11:00:00|1715.29|1699.29|1712.5|1696.5|1717.53|1701.53|1712.5|1696.5|87
1642417500000|2022-01-17 11:05:00|1712.13|1696.13|1707.56|1691.56|1712.13|1696.13|1705.5|1689.5|97
1642417800000|2022-01-17 11:10:00|1707.72|1691.72|1710.1|1694.1|1712.45|1696.45|1707.56|1691.56|120
1642418100000|2022-01-17 11:15:00|1710|1694|1717.5|1701.5|1718.05|1702.05|1709.63|1693.63|141
1642418400000|2022-01-17 11:20:00|1717.57|1701.57|1712.5|1696.5|1717.57|1701.57|1709.85|1693.85|124
1642418700000|2022-01-17 11:25:00|1712|1696|1709|1693|1713.13|1697.13|1708.5|1692.5|120
1642419000000|2022-01-17 11:30:00|1708.7|1692.7|1699.5|1683.5|1710.85|1694.85|1697.5|1681.5|183
1642419300000|2022-01-17 11:35:00|1699.48|1683.48|1699|1683|1700.45|1684.45|1696.38|1680.38|184
1642419600000|2022-01-17 11:40:00|1698.5|1682.5|1698.5|1682.5|1701|1685|1695.04|1679.04|135
1642419900000|2022-01-17 11:45:00|1698.69|1682.69|1700.69|1684.69|1704.13|1688.13|1698.36|1682.36|150
1642420200000|2022-01-17 11:50:00|1700.72|1684.72|1703.75|1687.75|1705.45|1689.45|1700.5|1684.5|180
1642420500000|2022-01-17 11:55:00|1703.5|1687.5|1697|1681|1705.2|1689.2|1695.07|1679.07|222
1642420800000|2022-01-17 12:00:00|1696.88|1680.88|1694|1678|1700.4|1684.4|1691.09|1675.09|220
1642421100000|2022-01-17 12:05:00|1693.2|1677.2|1684|1668|1693.2|1677.2|1683.45|1667.45|256
1642421400000|2022-01-17 12:10:00|1684.5|1668.5|1687.58|1671.58|1690|1674|1683.2|1667.2|235
1642421700000|2022-01-17 12:15:00|1687.83|1671.83|1687.1|1671.1|1690.5|1674.5|1679.5|1663.5|235
1642422000000|2022-01-17 12:20:00|1687.35|1671.35|1695.5|1679.5|1695.69|1679.69|1686.39|1670.39|241
1642422300000|2022-01-17 12:25:00|1695|1679|1702.5|1686.5|1702.92|1686.92|1695|1679|181
1642422600000|2022-01-17 12:30:00|1702.3|1686.3|1703.3|1687.3|1704.5|1688.5|1701.9|1685.9|142
1642422900000|2022-01-17 12:35:00|1702.8|1686.8|1702.39|1686.39|1706.55|1690.55|1702|1686|198
1642423200000|2022-01-17 12:40:00|1702.05|1686.05|1700.86|1684.86|1707.45|1691.45|1700.5|1684.5|182
1642423500000|2022-01-17 12:45:00|1700.36|1684.36|1698|1682|1701.5|1685.5|1695.5|1679.5|238
1642423800000|2022-01-17 12:50:00|1697.9|1681.9|1695.5|1679.5|1699.72|1683.72|1694.37|1678.37|187
1642424100000|2022-01-17 12:55:00|1695.42|1679.42|1686.8|1670.8|1697.15|1681.15|1685.99|1669.99|198
1642424400000|2022-01-17 13:00:00|1686.09|1670.09|1684.89|1668.89|1693.3|1677.3|1683.03|1667.03|278
1642424700000|2022-01-17 13:05:00|1685|1669|1687.9|1671.9|1689.18|1673.18|1680.32|1664.32|189
1642425000000|2022-01-17 13:10:00|1687.92|1671.92|1692.28|1676.28|1692.28|1676.28|1687.5|1671.5|147
1642425300000|2022-01-17 13:15:00|1692.3|1676.3|1698.03|1682.03|1699.18|1683.18|1692.04|1676.04|144
1642425600000|2022-01-17 13:20:00|1697.82|1681.82|1701.26|1685.26|1701.45|1685.45|1697|1681|132
1642425900000|2022-01-17 13:25:00|1701.22|1685.22|1687.22|1671.22|1701.22|1685.22|1687.1|1671.1|139
1642426200000|2022-01-17 13:30:00|1687.17|1671.17|1686.5|1670.5|1687.65|1671.65|1682.6|1666.6|100
1642426500000|2022-01-17 13:35:00|1686.79|1670.79|1687.5|1671.5|1690.05|1674.05|1686.25|1670.25|91
1642426800000|2022-01-17 13:40:00|1687.35|1671.35|1683.5|1667.5|1687.69|1671.69|1683.5|1667.5|100
1642427100000|2022-01-17 13:45:00|1683.79|1667.79|1684.75|1668.75|1686.51|1670.51|1683.5|1667.5|66
1642427400000|2022-01-17 13:50:00|1685|1669|1688.4|1672.4|1688.4|1672.4|1682|1666|119
1642427700000|2022-01-17 13:55:00|1688.5|1672.5|1690.25|1674.25|1693.74|1677.74|1688.5|1672.5|117
1642428000000|2022-01-17 14:00:00|1690.45|1674.45|1692.75|1676.75|1694.09|1678.09|1688.05|1672.05|153
1642428300000|2022-01-17 14:05:00|1692.5|1676.5|1684|1668|1693|1677|1683.5|1667.5|114
1642428600000|2022-01-17 14:10:00|1684.5|1668.5|1683.19|1667.19|1684.5|1668.5|1679.99|1663.99|191
1642428900000|2022-01-17 14:15:00|1683|1667|1682|1666|1683.2|1667.2|1679.15|1663.15|163
1642429200000|2022-01-17 14:20:00|1682.35|1666.35|1685.37|1669.37|1685.45|1669.45|1682|1666|138
1642429500000|2022-01-17 14:25:00|1685.12|1669.12|1683.22|1667.22|1685.37|1669.37|1682.5|1666.5|164
1642429800000|2022-01-17 14:30:00|1682.79|1666.79|1675.79|1659.79|1684.34|1668.34|1674.12|1658.12|154
1642430100000|2022-01-17 14:35:00|1675.5|1659.5|1675.59|1659.59|1676.7|1660.7|1673.18|1657.18|200
1642430400000|2022-01-17 14:40:00|1675.5|1659.5|1674|1658|1675.87|1659.87|1673.5|1657.5|120
1642430700000|2022-01-17 14:45:00|1674.35|1658.35|1669.67|1653.67|1675.1|1659.1|1669|1653|117
1642431000000|2022-01-17 14:50:00|1669.5|1653.5|1666.9|1650.9|1671.75|1655.75|1665.5|1649.5|129
1642431300000|2022-01-17 14:55:00|1666.63|1650.63|1669.8|1653.8|1671.32|1655.32|1666.45|1650.45|164
1642431600000|2022-01-17 15:00:00|1669.9|1653.9|1661.11|1645.11|1671.08|1655.08|1660.97|1644.97|216
1642431900000|2022-01-17 15:05:00|1661.08|1645.08|1658.51|1642.51|1665.2|1649.2|1658.5|1642.5|183
1642432200000|2022-01-17 15:10:00|1658|1642|1661.5|1645.5|1662.69|1646.69|1654.15|1638.15|198
1642432500000|2022-01-17 15:15:00|1661.75|1645.75|1667.72|1651.72|1668|1652|1660|1644|199
1642432800000|2022-01-17 15:20:00|1667.75|1651.75|1663.75|1647.75|1669.3|1653.3|1663.75|1647.75|177
1642433100000|2022-01-17 15:25:00|1664|1648|1668.2|1652.2|1668.85|1652.85|1663.75|1647.75|120
1642433400000|2022-01-17 15:30:00|1668.35|1652.35|1663|1647|1669.27|1653.27|1663|1647|159
1642433700000|2022-01-17 15:35:00|1663.5|1647.5|1669.54|1653.54|1669.54|1653.54|1663|1647|118
1642434000000|2022-01-17 15:40:00|1669.37|1653.37|1681.38|1665.38|1684|1668|1668.8|1652.8|260
1642434300000|2022-01-17 15:45:00|1681.47|1665.47|1675.21|1659.21|1685.45|1669.45|1675|1659|219
1642434600000|2022-01-17 15:50:00|1675.11|1659.11|1673.1|1657.1|1676.1|1660.1|1671.5|1655.5|208
1642434900000|2022-01-17 15:55:00|1673.4|1657.4|1669|1653|1674|1658|1666.55|1650.55|199
1642435200000|2022-01-17 16:00:00|1669.26|1653.26|1680.5|1664.5|1680.57|1664.57|1668.24|1652.24|251
1642435500000|2022-01-17 16:05:00|1680.36|1664.36|1669.46|1653.46|1680.5|1664.5|1668.25|1652.25|198
1642435800000|2022-01-17 16:10:00|1669.42|1653.42|1658|1642|1669.42|1653.42|1656.5|1640.5|343
1642436100000|2022-01-17 16:15:00|1658.04|1642.04|1664.25|1648.25|1666.5|1650.5|1654.5|1638.5|343
1642436400000|2022-01-17 16:20:00|1664.41|1648.41|1675.78|1659.78|1676.11|1660.11|1662|1646|282
1642436700000|2022-01-17 16:25:00|1675.6|1659.6|1673.25|1657.25|1676.68|1660.68|1672.7|1656.7|281
1642437000000|2022-01-17 16:30:00|1673.13|1657.13|1667.41|1651.41|1675.75|1659.75|1667.41|1651.41|232
1642437300000|2022-01-17 16:35:00|1667.63|1651.63|1672.2|1656.2|1674.4|1658.4|1667.38|1651.38|216
1642437600000|2022-01-17 16:40:00|1672.1|1656.1|1673.5|1657.5|1673.71|1657.71|1668.33|1652.33|201
1642437900000|2022-01-17 16:45:00|1674|1658|1669.5|1653.5|1675.5|1659.5|1668.26|1652.26|198
1642438200000|2022-01-17 16:50:00|1669.41|1653.41|1668.88|1652.88|1669.45|1653.45|1666.55|1650.55|147
1642438500000|2022-01-17 16:55:00|1669|1653|1670|1654|1673|1657|1667.5|1651.5|191
1642438800000|2022-01-17 17:00:00|1668.65|1652.65|1662.14|1646.14|1670.5|1654.5|1661.25|1645.25|240
1642439100000|2022-01-17 17:05:00|1662.38|1646.38|1659.5|1643.5|1666.7|1650.7|1659.11|1643.11|225
1642439400000|2022-01-17 17:10:00|1660|1644|1651.05|1635.05|1660.67|1644.67|1649.58|1633.58|212
1642439700000|2022-01-17 17:15:00|1650.84|1634.84|1659.28|1643.28|1659.45|1643.45|1646.5|1630.5|266
1642440000000|2022-01-17 17:20:00|1659.35|1643.35|1655.5|1639.5|1660.21|1644.21|1655.13|1639.13|189
1642440300000|2022-01-17 17:25:00|1655.79|1639.79|1657.5|1641.5|1658.67|1642.67|1653.6|1637.6|236
1642440600000|2022-01-17 17:30:00|1657.7|1641.7|1662.5|1646.5|1662.76|1646.76|1651.32|1635.32|279
1642440900000|2022-01-17 17:35:00|1662.51|1646.51|1659.5|1643.5|1663.32|1647.32|1659.5|1643.5|199
1642441200000|2022-01-17 17:40:00|1659.72|1643.72|1665.95|1649.95|1666.35|1650.35|1658.55|1642.55|182
1642441500000|2022-01-17 17:45:00|1666.1|1650.1|1659.76|1643.76|1667.18|1651.18|1659.08|1643.08|166
1642441800000|2022-01-17 17:50:00|1659.5|1643.5|1659.8|1643.8|1662.58|1646.58|1658.64|1642.64|190
1642442100000|2022-01-17 17:55:00|1659.25|1643.25|1660.58|1644.58|1660.58|1644.58|1656.9|1640.9|163
1642442400000|2022-01-17 18:00:00|1660.47|1644.47|1656.88|1640.88|1660.53|1644.53|1655.38|1639.38|195
1642442700000|2022-01-17 18:05:00|1657.24|1641.24|1655.1|1639.1|1659.35|1643.35|1654.5|1638.5|157
1642443000000|2022-01-17 18:10:00|1655.45|1639.45|1657.9|1641.9|1658.5|1642.5|1653.18|1637.18|131
1642443300000|2022-01-17 18:15:00|1657.5|1641.5|1655.35|1639.35|1658|1642|1653.5|1637.5|172
1642443600000|2022-01-17 18:20:00|1655.36|1639.36|1663|1647|1663|1647|1652.5|1636.5|179
1642443900000|2022-01-17 18:25:00|1662.75|1646.75|1662.88|1646.88|1668.14|1652.14|1662.36|1646.36|182
1642444200000|2022-01-17 18:30:00|1662.66|1646.66|1663.5|1647.5|1665.7|1649.7|1661.16|1645.16|165
1642444500000|2022-01-17 18:35:00|1663.25|1647.25|1660.5|1644.5|1664.07|1648.07|1659|1643|109
1642444800000|2022-01-17 18:40:00|1660.63|1644.63|1668|1652|1668|1652|1660.28|1644.28|121
1642445100000|2022-01-17 18:45:00|1667.72|1651.72|1672.4|1656.4|1672.4|1656.4|1666.5|1650.5|110
1642445400000|2022-01-17 18:50:00|1672.5|1656.5|1673.38|1657.38|1673.5|1657.5|1670.92|1654.92|109
1642445700000|2022-01-17 18:55:00|1673.5|1657.5|1672.5|1656.5|1674.16|1658.16|1671.5|1655.5|96
1642446000000|2022-01-17 19:00:00|1672|1656|1670.32|1654.32|1673.36|1657.36|1670|1654|95
1642446300000|2022-01-17 19:05:00|1670.5|1654.5|1671.68|1655.68|1672|1656|1668.24|1652.24|68
1642446600000|2022-01-17 19:10:00|1671.69|1655.69|1675.14|1659.14|1675.5|1659.5|1670.6|1654.6|103
1642446900000|2022-01-17 19:15:00|1675.04|1659.04|1674.61|1658.61|1675.5|1659.5|1673.77|1657.77|126
1642447200000|2022-01-17 19:20:00|1674.6|1658.6|1673.75|1657.75|1674.94|1658.94|1671.35|1655.35|85
1642447500000|2022-01-17 19:25:00|1673.5|1657.5|1676.53|1660.53|1676.9|1660.9|1672.59|1656.59|77
1642447800000|2022-01-17 19:30:00|1676.95|1660.95|1678.5|1662.5|1679.03|1663.03|1674.5|1658.5|62
1642448100000|2022-01-17 19:35:00|1679|1663|1680.07|1664.07|1680.22|1664.22|1678.7|1662.7|96
1642448400000|2022-01-17 19:40:00|1679.66|1663.66|1679.8|1663.8|1680.25|1664.25|1678.45|1662.45|64
1642448700000|2022-01-17 19:45:00|1679.84|1663.84|1682.45|1666.45|1682.45|1666.45|1679.38|1663.38|58
1642449000000|2022-01-17 19:50:00|1682.5|1666.5|1683.65|1667.65|1683.78|1667.78|1682.5|1666.5|71
1642449300000|2022-01-17 19:55:00|1683.57|1667.57|1681.2|1665.2|1684.5|1668.5|1679.9|1663.9|135
1642449600000|2022-01-17 20:00:00|1681.35|1665.35|1683.92|1667.92|1684.79|1668.79|1681.35|1665.35|198
1642449900000|2022-01-17 20:05:00|1684|1668|1682.19|1666.19|1684.5|1668.5|1681.7|1665.7|135
1642450200000|2022-01-17 20:10:00|1682.2|1666.2|1680.15|1664.15|1682.87|1666.87|1678.85|1662.85|140
1642450500000|2022-01-17 20:15:00|1680.17|1664.17|1680.49|1664.49|1682|1666|1679.66|1663.66|111
1642450800000|2022-01-17 20:20:00|1680.85|1664.85|1684.23|1668.23|1684.4|1668.4|1680.48|1664.48|124
1642451100000|2022-01-17 20:25:00|1684.06|1668.06|1678.5|1662.5|1684.5|1668.5|1678.19|1662.19|113
1642451400000|2022-01-17 20:30:00|1678.72|1662.72|1677.5|1661.5|1679|1663|1675.5|1659.5|99
1642451700000|2022-01-17 20:35:00|1677|1661|1675|1659|1677|1661|1672.15|1656.15|127
1642452000000|2022-01-17 20:40:00|1674.5|1658.5|1678.19|1662.19|1678.45|1662.45|1673.5|1657.5|102
1642452300000|2022-01-17 20:45:00|1678.4|1662.4|1676.17|1660.17|1681.24|1665.24|1676.17|1660.17|101
1642452600000|2022-01-17 20:50:00|1676.38|1660.38|1677.75|1661.75|1678|1662|1675.09|1659.09|81
1642452900000|2022-01-17 20:55:00|1678|1662|1676.5|1660.5|1679.69|1663.69|1676.5|1660.5|64
1642453200000|2022-01-17 21:00:00|1676.35|1660.35|1680.82|1664.82|1680.95|1664.95|1676.12|1660.12|101
1642453500000|2022-01-17 21:05:00|1680.99|1664.99|1677.5|1661.5|1681.95|1665.95|1677.5|1661.5|94
1642453800000|2022-01-17 21:10:00|1677.25|1661.25|1675.3|1659.3|1677.35|1661.35|1672.5|1656.5|107
1642454100000|2022-01-17 21:15:00|1675.5|1659.5|1669.8|1653.8|1675.5|1659.5|1667.9|1651.9|119
1642454400000|2022-01-17 21:20:00|1669.5|1653.5|1664.5|1648.5|1670.5|1654.5|1664.5|1648.5|112
1642454700000|2022-01-17 21:25:00|1664.45|1648.45|1658.52|1642.52|1667.5|1651.5|1658.15|1642.15|146
1642455000000|2022-01-17 21:30:00|1658.51|1642.51|1659.1|1643.1|1662.76|1646.76|1656.12|1640.12|178
1642455300000|2022-01-17 21:35:00|1659.36|1643.36|1652.5|1636.5|1660.5|1644.5|1652.5|1636.5|153
1642455600000|2022-01-17 21:40:00|1651.75|1635.75|1645|1629|1652.25|1636.25|1643.39|1627.39|207
1642455900000|2022-01-17 21:45:00|1645.5|1629.5|1647|1631|1649.4|1633.4|1644.2|1628.2|181
1642456200000|2022-01-17 21:50:00|1646.5|1630.5|1647.5|1631.5|1648.5|1632.5|1643.56|1627.56|157
1642456500000|2022-01-17 21:55:00|1647.75|1631.75|1644.72|1628.72|1649.36|1633.36|1643.56|1627.56|208
1642456800000|2022-01-17 22:00:00|1644.77|1628.77|1643.97|1627.97|1646.51|1630.51|1641.48|1625.48|255
1642457100000|2022-01-17 22:05:00|1644.03|1628.03|1644.28|1628.28|1646.61|1630.61|1641.21|1625.21|293
1642457400000|2022-01-17 22:10:00|1644.33|1628.33|1642.25|1626.25|1646.45|1630.45|1641.5|1625.5|155
1642457700000|2022-01-17 22:15:00|1642.26|1626.26|1636.5|1620.5|1642.39|1626.39|1631.5|1615.5|230
1642458000000|2022-01-17 22:20:00|1636.41|1620.41|1643.7|1627.7|1643.7|1627.7|1636.41|1620.41|159
1642458300000|2022-01-17 22:25:00|1644|1628|1649.5|1633.5|1649.5|1633.5|1643.41|1627.41|139
1642458600000|2022-01-17 22:30:00|1649.42|1633.42|1668.04|1652.04|1668.47|1652.47|1649.42|1633.42|174
1642458900000|2022-01-17 22:35:00|1668.23|1652.23|1676.28|1660.28|1680.59|1664.59|1668|1652|216
1642459200000|2022-01-17 22:40:00|1675.85|1659.85|1670.9|1654.9|1676.5|1660.5|1668.85|1652.85|179
1642459500000|2022-01-17 22:45:00|1670.82|1654.82|1668.94|1652.94|1671.9|1655.9|1668.66|1652.66|150
1642459800000|2022-01-17 22:50:00|1668.89|1652.89|1661.29|1645.29|1669.42|1653.42|1660.42|1644.42|138
1642460100000|2022-01-17 22:55:00|1660.2|1644.2|1659.7|1643.7|1664.47|1648.47|1659.2|1643.2|185
1642460400000|2022-01-17 23:00:00|1659.5|1643.5|1674.1|1658.1|1675.35|1659.35|1659.25|1643.25|232
1642460700000|2022-01-17 23:05:00|1674.35|1658.35|1678.88|1662.88|1679.23|1663.23|1672.1|1656.1|223
1642461000000|2022-01-17 23:10:00|1678.5|1662.5|1680.35|1664.35|1684.2|1668.2|1678.5|1662.5|176
1642461300000|2022-01-17 23:15:00|1680.66|1664.66|1682.49|1666.49|1684.12|1668.12|1678.9|1662.9|235
1642461600000|2022-01-17 23:20:00|1682.75|1666.75|1674.46|1658.46|1682.75|1666.75|1674.06|1658.06|262
1642461900000|2022-01-17 23:25:00|1674.5|1658.5|1676.25|1660.25|1677.04|1661.04|1672.43|1656.43|160
1642462200000|2022-01-17 23:30:00|1676.15|1660.15|1673.83|1657.83|1677.29|1661.29|1671.19|1655.19|180
1642462500000|2022-01-17 23:35:00|1673.91|1657.91|1673.5|1657.5|1680.85|1664.85|1672.7|1656.7|218
1642462800000|2022-01-17 23:40:00|1673.21|1657.21|1676.88|1660.88|1677.12|1661.12|1671.18|1655.18|193
1642463100000|2022-01-17 23:45:00|1677.03|1661.03|1674.4|1658.4|1677.51|1661.51|1671.78|1655.78|190
1642463400000|2022-01-17 23:50:00|1674.55|1658.55|1671.57|1655.57|1675.01|1659.01|1669.25|1653.25|137
1642463700000|2022-01-17 23:55:00|1671.6|1655.6|1671.72|1655.72|1676.27|1660.27|1671.09|1655.09|132
1642464000000|2022-01-18 00:00:00|1672|1656|1677.4|1661.4|1680.6|1664.6|1672|1656|192
1642464300000|2022-01-18 00:05:00|1677.24|1661.24|1682.5|1666.5|1682.71|1666.71|1672.5|1656.5|192
1642464600000|2022-01-18 00:10:00|1682.22|1666.22|1686.95|1670.95|1687.44|1671.44|1681.62|1665.62|172
1642464900000|2022-01-18 00:15:00|1686.62|1670.62|1694.55|1678.55|1694.9|1678.9|1686.5|1670.5|225
1642465200000|2022-01-18 00:20:00|1694.5|1678.5|1691.5|1675.5|1698.86|1682.86|1690.73|1674.73|240
1642465500000|2022-01-18 00:25:00|1692|1676|1695.36|1679.36|1697.5|1681.5|1692|1676|241
1642465800000|2022-01-18 00:30:00|1695.66|1679.66|1687.79|1671.79|1697.95|1681.95|1686.91|1670.91|233
1642466100000|2022-01-18 00:35:00|1688.18|1672.18|1693.63|1677.63|1694.86|1678.86|1688.09|1672.09|190
1642466400000|2022-01-18 00:40:00|1694.11|1678.11|1688.58|1672.58|1694.5|1678.5|1686.9|1670.9|187
1642466700000|2022-01-18 00:45:00|1688.5|1672.5|1692.1|1676.1|1692.94|1676.94|1688.5|1672.5|145
1642467000000|2022-01-18 00:50:00|1692|1676|1693.5|1677.5|1694.7|1678.7|1691.25|1675.25|135
1642467300000|2022-01-18 00:55:00|1693.54|1677.54|1691.5|1675.5|1694.5|1678.5|1690.95|1674.95|122
1642467600000|2022-01-18 01:00:00|1691.8|1675.8|1690.29|1674.29|1692.95|1676.95|1689.4|1673.4|164
1642467900000|2022-01-18 01:05:00|1690.09|1674.09|1694.5|1678.5|1696.5|1680.5|1689.78|1673.78|120
1642468200000|2022-01-18 01:10:00|1694.75|1678.75|1700.1|1684.1|1705.41|1689.41|1694.62|1678.62|207
1642468500000|2022-01-18 01:15:00|1699.74|1683.74|1693.63|1677.63|1702.89|1686.89|1692.87|1676.87|238
1642468800000|2022-01-18 01:20:00|1693.67|1677.67|1698.5|1682.5|1703.8|1687.8|1693.5|1677.5|174
1642469100000|2022-01-18 01:25:00|1698.75|1682.75|1697.5|1681.5|1700.5|1684.5|1695.6|1679.6|118
1642469400000|2022-01-18 01:30:00|1698|1682|1699.15|1683.15|1700.5|1684.5|1692.5|1676.5|85
1642469700000|2022-01-18 01:35:00|1699.5|1683.5|1697.81|1681.81|1701.16|1685.16|1696.99|1680.99|119
1642470000000|2022-01-18 01:40:00|1698.2|1682.2|1697.67|1681.67|1699|1683|1695.48|1679.48|152
1642470300000|2022-01-18 01:45:00|1697.72|1681.72|1695.85|1679.85|1700.23|1684.23|1694.27|1678.27|139
1642470600000|2022-01-18 01:50:00|1696.35|1680.35|1696.55|1680.55|1697|1681|1694.5|1678.5|116
1642470900000|2022-01-18 01:55:00|1696.1|1680.1|1701.15|1685.15|1704.5|1688.5|1695.5|1679.5|166
1642471200000|2022-01-18 02:00:00|1701.34|1685.34|1703.3|1687.3|1706.37|1690.37|1698.75|1682.75|241
1642471500000|2022-01-18 02:05:00|1703.29|1687.29|1701.5|1685.5|1708.1|1692.1|1701.05|1685.05|130
1642471800000|2022-01-18 02:10:00|1701.81|1685.81|1702.85|1686.85|1705.75|1689.75|1701.22|1685.22|158
1642472100000|2022-01-18 02:15:00|1703.2|1687.2|1708.2|1692.2|1710.59|1694.59|1703.2|1687.2|214
1642472400000|2022-01-18 02:20:00|1707.7|1691.7|1705.65|1689.65|1708.2|1692.2|1701.65|1685.65|144
1642472700000|2022-01-18 02:25:00|1705.5|1689.5|1697.87|1681.87|1705.5|1689.5|1692.31|1676.31|239
1642473000000|2022-01-18 02:30:00|1697.99|1681.99|1700.92|1684.92|1701.5|1685.5|1697.68|1681.68|96
1642473300000|2022-01-18 02:35:00|1700.93|1684.93|1708.67|1692.67|1708.77|1692.77|1699.7|1683.7|159
1642473600000|2022-01-18 02:40:00|1709.08|1693.08|1709.5|1693.5|1710.33|1694.33|1707.5|1691.5|121
1642473900000|2022-01-18 02:45:00|1709.65|1693.65|1715.29|1699.29|1715.4|1699.4|1709.5|1693.5|150
1642474200000|2022-01-18 02:50:00|1715.42|1699.42|1707.6|1691.6|1716.01|1700.01|1707|1691|150
1642474500000|2022-01-18 02:55:00|1707.5|1691.5|1712.96|1696.96|1713.18|1697.18|1707.5|1691.5|127
1642474800000|2022-01-18 03:00:00|1713.15|1697.15|1709.5|1693.5|1713.37|1697.37|1707.5|1691.5|125
1642475100000|2022-01-18 03:05:00|1708.75|1692.75|1716.5|1700.5|1716.5|1700.5|1708.75|1692.75|124
1642475400000|2022-01-18 03:10:00|1716.1|1700.1|1712.25|1696.25|1716.61|1700.61|1712|1696|77
1642475700000|2022-01-18 03:15:00|1712.22|1696.22|1707.5|1691.5|1712.66|1696.66|1706.5|1690.5|119
1642476000000|2022-01-18 03:20:00|1707.4|1691.4|1706.45|1690.45|1709.1|1693.1|1704.9|1688.9|92
1642476300000|2022-01-18 03:25:00|1706.64|1690.64|1701.47|1685.47|1706.64|1690.64|1700.22|1684.22|157
1642476600000|2022-01-18 03:30:00|1701.43|1685.43|1701.5|1685.5|1704.5|1688.5|1700.5|1684.5|147
1642476900000|2022-01-18 03:35:00|1701.3|1685.3|1688.33|1672.33|1701.3|1685.3|1688.33|1672.33|209
1642477200000|2022-01-18 03:40:00|1688.4|1672.4|1684.5|1668.5|1689|1673|1682.88|1666.88|158
1642477500000|2022-01-18 03:45:00|1684|1668|1683.13|1667.13|1686.46|1670.46|1681.91|1665.91|183
1642477800000|2022-01-18 03:50:00|1683.16|1667.16|1685.45|1669.45|1685.5|1669.5|1681.65|1665.65|85
1642478100000|2022-01-18 03:55:00|1685.46|1669.46|1681.29|1665.29|1685.5|1669.5|1680.5|1664.5|74
1642478400000|2022-01-18 04:00:00|1681|1665|1683.5|1667.5|1683.65|1667.65|1677.75|1661.75|119
1642478700000|2022-01-18 04:05:00|1683.82|1667.82|1686.42|1670.42|1686.72|1670.72|1683.45|1667.45|100
1642479000000|2022-01-18 04:10:00|1685.92|1669.92|1682.2|1666.2|1685.92|1669.92|1680.5|1664.5|104
1642479300000|2022-01-18 04:15:00|1682.19|1666.19|1671.5|1655.5|1683.45|1667.45|1671.5|1655.5|145
1642479600000|2022-01-18 04:20:00|1670.8|1654.8|1670.17|1654.17|1673.5|1657.5|1669.58|1653.58|169
1642479900000|2022-01-18 04:25:00|1669.55|1653.55|1676.22|1660.22|1678.2|1662.2|1668.81|1652.81|191
1642480200000|2022-01-18 04:30:00|1676|1660|1671.1|1655.1|1676.89|1660.89|1667.75|1651.75|197
1642480500000|2022-01-18 04:35:00|1671|1655|1678.5|1662.5|1679.75|1663.75|1670.37|1654.37|192
1642480800000|2022-01-18 04:40:00|1678.35|1662.35|1681.46|1665.46|1681.56|1665.56|1677.2|1661.2|135
1642481100000|2022-01-18 04:45:00|1681.31|1665.31|1681.4|1665.4|1683.5|1667.5|1679.22|1663.22|124
1642481400000|2022-01-18 04:50:00|1680.5|1664.5|1682.67|1666.67|1683|1667|1676.6|1660.6|129
1642481700000|2022-01-18 04:55:00|1682.8|1666.8|1677.48|1661.48|1683.56|1667.56|1677.46|1661.46|95
1642482000000|2022-01-18 05:00:00|1677.46|1661.46|1667.91|1651.91|1677.5|1661.5|1667.91|1651.91|121
1642482300000|2022-01-18 05:05:00|1666.74|1650.74|1674.5|1658.5|1674.5|1658.5|1666.32|1650.32|129
1642482600000|2022-01-18 05:10:00|1675|1659|1680.5|1664.5|1681.06|1665.06|1674.93|1658.93|187
1642482900000|2022-01-18 05:15:00|1679.92|1663.92|1677.75|1661.75|1680.5|1664.5|1676.71|1660.71|91
1642483200000|2022-01-18 05:20:00|1677.5|1661.5|1676.55|1660.55|1678.86|1662.86|1676.45|1660.45|69
1642483500000|2022-01-18 05:25:00|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1672.5|1656.5|81
1642483800000|2022-01-18 05:30:00|1676.66|1660.66|1671|1655|1676.76|1660.76|1670.5|1654.5|73
1642484100000|2022-01-18 05:35:00|1671.16|1655.16|1670.81|1654.81|1672.48|1656.48|1670.37|1654.37|62
1642484400000|2022-01-18 05:40:00|1670.1|1654.1|1664.5|1648.5|1670.81|1654.81|1663.5|1647.5|51
1642484700000|2022-01-18 05:45:00|1664.65|1648.65|1672.61|1656.61|1672.92|1656.92|1664.65|1648.65|152
1642485000000|2022-01-18 05:50:00|1672.42|1656.42|1675.41|1659.41|1675.41|1659.41|1670.9|1654.9|109
1642485300000|2022-01-18 05:55:00|1676|1660|1669.5|1653.5|1676.15|1660.15|1669.5|1653.5|104
1642485600000|2022-01-18 06:00:00|1670|1654|1679.59|1663.59|1679.61|1663.61|1669.5|1653.5|122
1642485900000|2022-01-18 06:05:00|1679.6|1663.6|1679.18|1663.18|1680.9|1664.9|1677.5|1661.5|103
1642486200000|2022-01-18 06:10:00|1679.19|1663.19|1681.5|1665.5|1682.4|1666.4|1679|1663|106
1642486500000|2022-01-18 06:15:00|1682|1666|1679.09|1663.09|1683|1667|1678.62|1662.62|83
1642486800000|2022-01-18 06:20:00|1679.39|1663.39|1684.78|1668.78|1684.78|1668.78|1678.5|1662.5|103
1642487100000|2022-01-18 06:25:00|1684.85|1668.85|1689.88|1673.88|1690.05|1674.05|1684.78|1668.78|121
1642487400000|2022-01-18 06:30:00|1690.33|1674.33|1689.4|1673.4|1690.33|1674.33|1686.38|1670.38|102
1642487700000|2022-01-18 06:35:00|1688.98|1672.98|1692.38|1676.38|1692.9|1676.9|1688.96|1672.96|129
1642488000000|2022-01-18 06:40:00|1692.39|1676.39|1700.17|1684.17|1701.5|1685.5|1692.24|1676.24|142
1642488300000|2022-01-18 06:45:00|1700.25|1684.25|1717.5|1701.5|1718.88|1702.88|1700.25|1684.25|295
1642488600000|2022-01-18 06:50:00|1717.9|1701.9|1720.69|1704.69|1723.83|1707.83|1717.39|1701.39|222
1642488900000|2022-01-18 06:55:00|1721|1705|1725.4|1709.4|1727.62|1711.62|1720.4|1704.4|202
1642489200000|2022-01-18 07:00:00|1725.59|1709.59|1729|1713|1736.56|1720.56|1724.91|1708.91|291
1642489500000|2022-01-18 07:05:00|1729.12|1713.12|1719.5|1703.5|1729.12|1713.12|1718.9|1702.9|180
1642489800000|2022-01-18 07:10:00|1719.49|1703.49|1730.24|1714.24|1730.78|1714.78|1719.39|1703.39|158
1642490100000|2022-01-18 07:15:00|1730.62|1714.62|1738.02|1722.02|1739.9|1723.9|1729.36|1713.36|148
1642490400000|2022-01-18 07:20:00|1738.4|1722.4|1719.6|1703.6|1738.5|1722.5|1719.36|1703.36|196
1642490700000|2022-01-18 07:25:00|1719.55|1703.55|1719|1703|1721.5|1705.5|1715.7|1699.7|163
1642491000000|2022-01-18 07:30:00|1718.5|1702.5|1726.84|1710.84|1726.84|1710.84|1714.55|1698.55|169
1642491300000|2022-01-18 07:35:00|1727.21|1711.21|1728.45|1712.45|1731.3|1715.3|1723.71|1707.71|145
1642491600000|2022-01-18 07:40:00|1728.67|1712.67|1723.9|1707.9|1729.59|1713.59|1722.5|1706.5|134
1642491900000|2022-01-18 07:45:00|1723.75|1707.75|1727.28|1711.28|1729|1713|1723.3|1707.3|167
1642492200000|2022-01-18 07:50:00|1727.35|1711.35|1725.14|1709.14|1728.5|1712.5|1722|1706|108
1642492500000|2022-01-18 07:55:00|1725.15|1709.15|1731.5|1715.5|1732.05|1716.05|1725.15|1709.15|131
1642492800000|2022-01-18 08:00:00|1731.9|1715.9|1723.25|1707.25|1735.98|1719.98|1722.5|1706.5|230
1642493100000|2022-01-18 08:05:00|1723.5|1707.5|1719.5|1703.5|1723.5|1707.5|1717.5|1701.5|240
1642493400000|2022-01-18 08:10:00|1719.2|1703.2|1709.5|1693.5|1719.2|1703.2|1709.5|1693.5|268
1642493700000|2022-01-18 08:15:00|1709.89|1693.89|1713|1697|1718.3|1702.3|1708.42|1692.42|246
1642494000000|2022-01-18 08:20:00|1712.91|1696.91|1701.67|1685.67|1713|1697|1697.87|1681.87|228
1642494300000|2022-01-18 08:25:00|1701.42|1685.42|1699.5|1683.5|1704.15|1688.15|1697.17|1681.17|262
1642494600000|2022-01-18 08:30:00|1699|1683|1694.79|1678.79|1702.09|1686.09|1691.5|1675.5|307
1642494900000|2022-01-18 08:35:00|1694.5|1678.5|1694.95|1678.95|1697.02|1681.02|1690.14|1674.14|256
1642495200000|2022-01-18 08:40:00|1695.11|1679.11|1712.4|1696.4|1712.5|1696.5|1695.11|1679.11|298
1642495500000|2022-01-18 08:45:00|1712.34|1696.34|1711.88|1695.88|1713.37|1697.37|1708.5|1692.5|209
1642495800000|2022-01-18 08:50:00|1711.5|1695.5|1708.27|1692.27|1711.5|1695.5|1707.5|1691.5|189
1642496100000|2022-01-18 08:55:00|1708.1|1692.1|1710.5|1694.5|1713.58|1697.58|1708.01|1692.01|331
1642496400000|2022-01-18 09:00:00|1710.15|1694.15|1728.88|1712.88|1728.95|1712.95|1709.1|1693.1|322
1642496700000|2022-01-18 09:05:00|1729.16|1713.16|1737.72|1721.72|1740.7|1724.7|1728.32|1712.32|344
1642497000000|2022-01-18 09:10:00|1738|1722|1731.52|1715.52|1740.99|1724.99|1729.5|1713.5|275
1642497300000|2022-01-18 09:15:00|1731.76|1715.76|1718.5|1702.5|1738|1722|1718.25|1702.25|348
1642497600000|2022-01-18 09:20:00|1719|1703|1723.45|1707.45|1725.15|1709.15|1716|1700|367
1642497900000|2022-01-18 09:25:00|1724.2|1708.2|1744|1728|1751|1735|1724.2|1708.2|421
1642498200000|2022-01-18 09:30:00|1743.75|1727.75|1733.5|1717.5|1753.6|1737.6|1733.5|1717.5|429
1642498500000|2022-01-18 09:35:00|1733.27|1717.27|1753.15|1737.15|1754.54|1738.54|1732.5|1716.5|303
1642498800000|2022-01-18 09:40:00|1753|1737|1754.34|1738.34|1757|1741|1749.9|1733.9|243
1642499100000|2022-01-18 09:45:00|1754.47|1738.47|1768.5|1752.5|1770.94|1754.94|1753.5|1737.5|394
1642499400000|2022-01-18 09:50:00|1768.71|1752.71|1768.27|1752.27|1778.65|1762.65|1765.01|1749.01|363
1642499700000|2022-01-18 09:55:00|1768.4|1752.4|1768.15|1752.15|1773.29|1757.29|1763.5|1747.5|262
1642500000000|2022-01-18 10:00:00|1768|1752|1760.46|1744.46|1772.69|1756.69|1753|1737|312
1642500300000|2022-01-18 10:05:00|1760.21|1744.21|1760|1744|1761.5|1745.5|1757.5|1741.5|178
1642500600000|2022-01-18 10:10:00|1760.2|1744.2|1759.5|1743.5|1765.59|1749.59|1757.3|1741.3|186
1642500900000|2022-01-18 10:15:00|1759.69|1743.69|1751.04|1735.04|1762|1746|1750.75|1734.75|146
1642501200000|2022-01-18 10:20:00|1751.29|1735.29|1754.64|1738.64|1757.5|1741.5|1750.65|1734.65|134
1642501500000|2022-01-18 10:25:00|1754.5|1738.5|1757.5|1741.5|1761.01|1745.01|1754.5|1738.5|132
1642501800000|2022-01-18 10:30:00|1756.5|1740.5|1760.88|1744.88|1764.15|1748.15|1755.3|1739.3|199
1642502100000|2022-01-18 10:35:00|1760.5|1744.5|1755.45|1739.45|1762.76|1746.76|1755.4|1739.4|205
1642502400000|2022-01-18 10:40:00|1755.5|1739.5|1751.5|1735.5|1758.08|1742.08|1751|1735|132
1642502700000|2022-01-18 10:45:00|1751.2|1735.2|1743.92|1727.92|1755.35|1739.35|1742.5|1726.5|191
1642503000000|2022-01-18 10:50:00|1744|1728|1744.72|1728.72|1748.2|1732.2|1743.15|1727.15|143
1642503300000|2022-01-18 10:55:00|1745|1729|1740.3|1724.3|1745|1729|1739.92|1723.92|138
1642503600000|2022-01-18 11:00:00|1739.8|1723.8|1749.5|1733.5|1753.53|1737.53|1738.7|1722.7|229
1642503900000|2022-01-18 11:05:00|1749.92|1733.92|1750.5|1734.5|1753.66|1737.66|1748.55|1732.55|157
1642504200000|2022-01-18 11:10:00|1750.82|1734.82|1754.5|1738.5|1757.29|1741.29|1750.5|1734.5|184
1642504500000|2022-01-18 11:15:00|1754.45|1738.45|1751.5|1735.5|1761.3|1745.3|1751.5|1735.5|161
1642504800000|2022-01-18 11:20:00|1751.13|1735.13|1760.17|1744.17|1760.26|1744.26|1748.5|1732.5|181
1642505100000|2022-01-18 11:25:00|1760.5|1744.5|1761.7|1745.7|1762.19|1746.19|1757.82|1741.82|190
1642505400000|2022-01-18 11:30:00|1761.75|1745.75|1755.5|1739.5|1768.76|1752.76|1754.5|1738.5|168
1642505700000|2022-01-18 11:35:00|1756.31|1740.31|1755.5|1739.5|1757.4|1741.4|1752.33|1736.33|123
1642506000000|2022-01-18 11:40:00|1755.78|1739.78|1754.2|1738.2|1757.1|1741.1|1752.13|1736.13|178
1642506300000|2022-01-18 11:45:00|1754|1738|1757.87|1741.87|1759.58|1743.58|1753.5|1737.5|154
1642506600000|2022-01-18 11:50:00|1757.78|1741.78|1752.14|1736.14|1761.5|1745.5|1750.5|1734.5|133
1642506900000|2022-01-18 11:55:00|1752.13|1736.13|1757.5|1741.5|1760.75|1744.75|1752.13|1736.13|172
1642507200000|2022-01-18 12:00:00|1757|1741|1757.91|1741.91|1761.86|1745.86|1750.22|1734.22|263
1642507500000|2022-01-18 12:05:00|1757.95|1741.95|1751|1735|1758.5|1742.5|1751|1735|147
1642507800000|2022-01-18 12:10:00|1750.5|1734.5|1741.76|1725.76|1751.5|1735.5|1739.85|1723.85|186
1642508100000|2022-01-18 12:15:00|1741.41|1725.41|1733.82|1717.82|1741.52|1725.52|1729.15|1713.15|268
1642508400000|2022-01-18 12:20:00|1733.79|1717.79|1730|1714|1741.45|1725.45|1724.04|1708.04|202
1642508700000|2022-01-18 12:25:00|1729.5|1713.5|1735.4|1719.4|1736.29|1720.29|1724.5|1708.5|164
1642509000000|2022-01-18 12:30:00|1735.5|1719.5|1731|1715|1736.8|1720.8|1723.6|1707.6|257
1642509300000|2022-01-18 12:35:00|1730.5|1714.5|1730.5|1714.5|1731.5|1715.5|1726.5|1710.5|127
1642509600000|2022-01-18 12:40:00|1729.96|1713.96|1721.91|1705.91|1730.05|1714.05|1719.55|1703.55|197
1642509900000|2022-01-18 12:45:00|1721.5|1705.5|1721|1705|1726.9|1710.9|1719.64|1703.64|160
1642510200000|2022-01-18 12:50:00|1720.79|1704.79|1726.89|1710.89|1727.5|1711.5|1719.79|1703.79|114
1642510500000|2022-01-18 12:55:00|1726.57|1710.57|1731.24|1715.24|1731.5|1715.5|1726.11|1710.11|142
1642510800000|2022-01-18 13:00:00|1731.45|1715.45|1723.27|1707.27|1734.28|1718.28|1723.21|1707.21|206
1642511100000|2022-01-18 13:05:00|1723.36|1707.36|1709.65|1693.65|1723.45|1707.45|1708.65|1692.65|236
1642511400000|2022-01-18 13:10:00|1709.9|1693.9|1700.92|1684.92|1717.2|1701.2|1698|1682|231
1642511700000|2022-01-18 13:15:00|1700.67|1684.67|1689.64|1673.64|1701.01|1685.01|1689.28|1673.28|328
1642512000000|2022-01-18 13:20:00|1689.56|1673.56|1679.41|1663.41|1691|1675|1678.91|1662.91|242
1642512300000|2022-01-18 13:25:00|1679.91|1663.91|1671.92|1655.92|1683|1667|1670.3|1654.3|367
1642512600000|2022-01-18 13:30:00|1672|1656|1673.31|1657.31|1675|1659|1667.2|1651.2|266
1642512900000|2022-01-18 13:35:00|1673.44|1657.44|1673.5|1657.5|1679.06|1663.06|1670.6|1654.6|205
1642513200000|2022-01-18 13:40:00|1673.8|1657.8|1661.22|1645.22|1675.5|1659.5|1659.89|1643.89|247
1642513500000|2022-01-18 13:45:00|1660.96|1644.96|1665.5|1649.5|1671.57|1655.57|1659.13|1643.13|181
1642513800000|2022-01-18 13:50:00|1665.05|1649.05|1666.5|1650.5|1668.5|1652.5|1661.5|1645.5|168
1642514100000|2022-01-18 13:55:00|1666.9|1650.9|1671.03|1655.03|1673.25|1657.25|1663.7|1647.7|171
1642514400000|2022-01-18 14:00:00|1671.35|1655.35|1667.5|1651.5|1675.5|1659.5|1667.18|1651.18|217
1642514700000|2022-01-18 14:05:00|1667|1651|1661|1645|1667|1651|1656.21|1640.21|225
1642515000000|2022-01-18 14:10:00|1661.17|1645.17|1648.85|1632.85|1661.17|1645.17|1648|1632|265
1642515300000|2022-01-18 14:15:00|1648.57|1632.57|1647.85|1631.85|1658|1642|1647.6|1631.6|285
1642515600000|2022-01-18 14:20:00|1648.1|1632.1|1645|1629|1651.35|1635.35|1643.5|1627.5|215
1642515900000|2022-01-18 14:25:00|1645.4|1629.4|1645.2|1629.2|1646.36|1630.36|1627.9|1611.9|320
1642516200000|2022-01-18 14:30:00|1645.17|1629.17|1634.83|1618.83|1645.17|1629.17|1628.47|1612.47|345
1642516500000|2022-01-18 14:35:00|1634.8|1618.8|1635|1619|1639.48|1623.48|1628.49|1612.49|395
1642516800000|2022-01-18 14:40:00|1634.65|1618.65|1639.5|1623.5|1647.58|1631.58|1630|1614|386
1642517100000|2022-01-18 14:45:00|1639.9|1623.9|1629.13|1613.13|1642.5|1626.5|1626.57|1610.57|301
1642517400000|2022-01-18 14:50:00|1629.5|1613.5|1622.08|1606.08|1630.66|1614.66|1619.6|1603.6|401
1642517700000|2022-01-18 14:55:00|1621.85|1605.85|1626.5|1610.5|1626.56|1610.56|1616.55|1600.55|324
1642518000000|2022-01-18 15:00:00|1626.34|1610.34|1624.1|1608.1|1626.75|1610.75|1617.31|1601.31|330
1642518300000|2022-01-18 15:05:00|1624.5|1608.5|1630.51|1614.51|1633.7|1617.7|1623|1607|262
1642518600000|2022-01-18 15:10:00|1630.55|1614.55|1626.89|1610.89|1635.5|1619.5|1626.89|1610.89|200
1642518900000|2022-01-18 15:15:00|1626.5|1610.5|1629.73|1613.73|1633.3|1617.3|1626.09|1610.09|221
1642519200000|2022-01-18 15:20:00|1629.98|1613.98|1640.5|1624.5|1640.5|1624.5|1628.5|1612.5|167
1642519500000|2022-01-18 15:25:00|1640|1624|1641.5|1625.5|1641.5|1625.5|1636.5|1620.5|250
1642519800000|2022-01-18 15:30:00|1641.79|1625.79|1643.5|1627.5|1644.87|1628.87|1639.5|1623.5|257
1642520100000|2022-01-18 15:35:00|1643.72|1627.72|1630|1614|1644.1|1628.1|1629.25|1613.25|179
1642520400000|2022-01-18 15:40:00|1629.68|1613.68|1632.5|1616.5|1633.14|1617.14|1626.5|1610.5|210
1642520700000|2022-01-18 15:45:00|1632.25|1616.25|1630.8|1614.8|1633.5|1617.5|1627.13|1611.13|198
1642521000000|2022-01-18 15:50:00|1630.61|1614.61|1621.31|1605.31|1632.21|1616.21|1621.31|1605.31|144
1642521300000|2022-01-18 15:55:00|1621.5|1605.5|1620|1604|1623.26|1607.26|1615.1|1599.1|186
1642521600000|2022-01-18 16:00:00|1620.5|1604.5|1618.3|1602.3|1621|1605|1612.55|1596.55|262
1642521900000|2022-01-18 16:05:00|1618.5|1602.5|1611.44|1595.44|1621.15|1605.15|1610.29|1594.29|214
1642522200000|2022-01-18 16:10:00|1610.94|1594.94|1608.9|1592.9|1615.45|1599.45|1604.2|1588.2|203
1642522500000|2022-01-18 16:15:00|1608.5|1592.5|1615.5|1599.5|1617.43|1601.43|1608.5|1592.5|291
1642522800000|2022-01-18 16:20:00|1615.79|1599.79|1616.58|1600.58|1618.5|1602.5|1611.4|1595.4|169
1642523100000|2022-01-18 16:25:00|1616|1600|1611.9|1595.9|1616.41|1600.41|1610.75|1594.75|183
1642523400000|2022-01-18 16:30:00|1611.5|1595.5|1599.72|1583.72|1612.5|1596.5|1598.5|1582.5|228
1642523700000|2022-01-18 16:35:00|1600.07|1584.07|1612.22|1596.22|1612.49|1596.49|1596.15|1580.15|206
1642524000000|2022-01-18 16:40:00|1611.85|1595.85|1611.97|1595.97|1611.97|1595.97|1606.32|1590.32|192
1642524300000|2022-01-18 16:45:00|1612.46|1596.46|1606.5|1590.5|1614.52|1598.52|1606.5|1590.5|239
1642524600000|2022-01-18 16:50:00|1606.45|1590.45|1607.5|1591.5|1611.5|1595.5|1605|1589|206
1642524900000|2022-01-18 16:55:00|1607|1591|1602.21|1586.21|1607.5|1591.5|1600.26|1584.26|228
1642525200000|2022-01-18 17:00:00|1602.5|1586.5|1592.5|1576.5|1604.27|1588.27|1592.45|1576.45|146
1642525500000|2022-01-18 17:05:00|1592.35|1576.35|1592.84|1576.84|1594.04|1578.04|1588.9|1572.9|196
1642525800000|2022-01-18 17:10:00|1592.85|1576.85|1593|1577|1595.79|1579.79|1589.5|1573.5|227
1642526100000|2022-01-18 17:15:00|1592.88|1576.88|1592.5|1576.5|1596.24|1580.24|1588.73|1572.73|233
1642526400000|2022-01-18 17:20:00|1592.73|1576.73|1586.5|1570.5|1595.5|1579.5|1584.5|1568.5|228
1642526700000|2022-01-18 17:25:00|1586.32|1570.32|1581.5|1565.5|1590.14|1574.14|1581.5|1565.5|201
1642527000000|2022-01-18 17:30:00|1581.79|1565.79|1584.5|1568.5|1584.5|1568.5|1579.5|1563.5|169
1642527300000|2022-01-18 17:35:00|1584.23|1568.23|1581.5|1565.5|1585.5|1569.5|1579.21|1563.21|188
1642527600000|2022-01-18 17:40:00|1582|1566|1589.21|1573.21|1590.5|1574.5|1582|1566|178
1642527900000|2022-01-18 17:45:00|1589.5|1573.5|1584.28|1568.28|1590.7|1574.7|1582.5|1566.5|192
1642528200000|2022-01-18 17:50:00|1584.38|1568.38|1580.14|1564.14|1586.23|1570.23|1579.43|1563.43|203
1642528500000|2022-01-18 17:55:00|1580.2|1564.2|1578|1562|1582.5|1566.5|1575.5|1559.5|194
1642528800000|2022-01-18 18:00:00|1578.33|1562.33|1578.2|1562.2|1581.02|1565.02|1573.15|1557.15|218
1642529100000|2022-01-18 18:05:00|1578.29|1562.29|1582.5|1566.5|1583|1567|1574.93|1558.93|250
1642529400000|2022-01-18 18:10:00|1582.28|1566.28|1583.5|1567.5|1585.03|1569.03|1577.23|1561.23|275
1642529700000|2022-01-18 18:15:00|1583|1567|1581.22|1565.22|1585.09|1569.09|1579.84|1563.84|250
1642530000000|2022-01-18 18:20:00|1581.28|1565.28|1576.5|1560.5|1581.5|1565.5|1573.41|1557.41|238
1642530300000|2022-01-18 18:25:00|1576.3|1560.3|1575.19|1559.19|1577|1561|1572.5|1556.5|192
1642530600000|2022-01-18 18:30:00|1575.08|1559.08|1576|1560|1579.45|1563.45|1573.07|1557.07|276
1642530900000|2022-01-18 18:35:00|1576.15|1560.15|1576|1560|1578|1562|1570.6|1554.6|201
1642531200000|2022-01-18 18:40:00|1575.5|1559.5|1578.32|1562.32|1578.5|1562.5|1575.5|1559.5|223
1642531500000|2022-01-18 18:45:00|1578|1562|1574|1558|1578.65|1562.65|1573.5|1557.5|217
1642531800000|2022-01-18 18:50:00|1573.72|1557.72|1576.24|1560.24|1576.43|1560.43|1573.5|1557.5|191
1642532100000|2022-01-18 18:55:00|1576.25|1560.25|1577.5|1561.5|1580.51|1564.51|1575.5|1559.5|124
1642532400000|2022-01-18 19:00:00|1577.66|1561.66|1582.5|1566.5|1582.67|1566.67|1577.5|1561.5|251
1642532700000|2022-01-18 19:05:00|1582.59|1566.59|1581.65|1565.65|1582.71|1566.71|1579.55|1563.55|191
1642533000000|2022-01-18 19:10:00|1581.5|1565.5|1581.45|1565.45|1584.3|1568.3|1580.5|1564.5|164
1642533300000|2022-01-18 19:15:00|1581.5|1565.5|1590.66|1574.66|1590.66|1574.66|1581.5|1565.5|120
1642533600000|2022-01-18 19:20:00|1590.77|1574.77|1586.7|1570.7|1590.77|1574.77|1585.52|1569.52|137
1642533900000|2022-01-18 19:25:00|1586.56|1570.56|1588.12|1572.12|1589.56|1573.56|1586.56|1570.56|89
1642534200000|2022-01-18 19:30:00|1588.15|1572.15|1593.5|1577.5|1594.6|1578.6|1588.15|1572.15|111
1642534500000|2022-01-18 19:35:00|1593.49|1577.49|1592.88|1576.88|1595.5|1579.5|1592.5|1576.5|156
1642534800000|2022-01-18 19:40:00|1592.59|1576.59|1594.85|1578.85|1595.84|1579.84|1592.5|1576.5|113
1642535100000|2022-01-18 19:45:00|1594.5|1578.5|1594.5|1578.5|1596.52|1580.52|1592.65|1576.65|202
1642535400000|2022-01-18 19:50:00|1594.72|1578.72|1597.02|1581.02|1598.56|1582.56|1594.5|1578.5|128
1642535700000|2022-01-18 19:55:00|1597.2|1581.2|1593.05|1577.05|1597.79|1581.79|1593.05|1577.05|144
1642536000000|2022-01-18 20:00:00|1593|1577|1589.65|1573.65|1597|1581|1589.64|1573.64|216
1642536300000|2022-01-18 20:05:00|1590|1574|1593.6|1577.6|1594.45|1578.45|1588.5|1572.5|185
1642536600000|2022-01-18 20:10:00|1593.87|1577.87|1593.25|1577.25|1596|1580|1593.1|1577.1|148
1642536900000|2022-01-18 20:15:00|1592.87|1576.87|1585.5|1569.5|1593|1577|1584.4|1568.4|218
1642537200000|2022-01-18 20:20:00|1585.41|1569.41|1591.45|1575.45|1591.5|1575.5|1584.5|1568.5|118
1642537500000|2022-01-18 20:25:00|1591.35|1575.35|1589.21|1573.21|1591.35|1575.35|1587.5|1571.5|140
1642537800000|2022-01-18 20:30:00|1588.93|1572.93|1584.34|1568.34|1589.4|1573.4|1584.13|1568.13|176
1642538100000|2022-01-18 20:35:00|1584.25|1568.25|1585.34|1569.34|1585.35|1569.35|1582.71|1566.71|232
1642538400000|2022-01-18 20:40:00|1585.31|1569.31|1577.5|1561.5|1586.72|1570.72|1577.2|1561.2|167
1642538700000|2022-01-18 20:45:00|1577.4|1561.4|1582.01|1566.01|1582.35|1566.35|1577.12|1561.12|212
1642539000000|2022-01-18 20:50:00|1581.91|1565.91|1580.5|1564.5|1587.5|1571.5|1580.5|1564.5|244
1642539300000|2022-01-18 20:55:00|1581|1565|1589.5|1573.5|1589.5|1573.5|1579.5|1563.5|203
1642539600000|2022-01-18 21:00:00|1589|1573|1585.04|1569.04|1589.5|1573.5|1584.05|1568.05|169
1642539900000|2022-01-18 21:05:00|1584.6|1568.6|1591.5|1575.5|1591.5|1575.5|1583.32|1567.32|179
1642540200000|2022-01-18 21:10:00|1591.46|1575.46|1598.43|1582.43|1599.03|1583.03|1590.97|1574.97|152
1642540500000|2022-01-18 21:15:00|1598.48|1582.48|1606.5|1590.5|1606.53|1590.53|1598.4|1582.4|168
1642540800000|2022-01-18 21:20:00|1606.52|1590.52|1604.51|1588.51|1610.55|1594.55|1601.5|1585.5|221
1642541100000|2022-01-18 21:25:00|1604|1588|1614.53|1598.53|1614.88|1598.88|1603.5|1587.5|233
1642541400000|2022-01-18 21:30:00|1614.5|1598.5|1613.29|1597.29|1618|1602|1612.2|1596.2|262
1642541700000|2022-01-18 21:35:00|1613.48|1597.48|1613.5|1597.5|1616.5|1600.5|1612.5|1596.5|224
1642542000000|2022-01-18 21:40:00|1613.45|1597.45|1618.96|1602.96|1620.3|1604.3|1611.5|1595.5|239
1642542300000|2022-01-18 21:45:00|1618.95|1602.95|1617.9|1601.9|1619|1603|1615.16|1599.16|211
1642542600000|2022-01-18 21:50:00|1617.88|1601.88|1621.56|1605.56|1622.03|1606.03|1616.19|1600.19|213
1642542900000|2022-01-18 21:55:00|1621.93|1605.93|1619.5|1603.5|1622.68|1606.68|1618.5|1602.5|108
1642543200000|2022-01-18 22:00:00|1619.81|1603.81|1611.97|1595.97|1622.53|1606.53|1609.71|1593.71|303
1642543500000|2022-01-18 22:05:00|1611.98|1595.98|1610.97|1594.97|1612.95|1596.95|1610.57|1594.57|204
1642543800000|2022-01-18 22:10:00|1611.04|1595.04|1618.5|1602.5|1619.5|1603.5|1611.04|1595.04|150
1642544100000|2022-01-18 22:15:00|1618.45|1602.45|1621.5|1605.5|1622.15|1606.15|1617.11|1601.11|120
1642544400000|2022-01-18 22:20:00|1621.65|1605.65|1621.13|1605.13|1622.68|1606.68|1618.64|1602.64|85
1642544700000|2022-01-18 22:25:00|1621.29|1605.29|1623.72|1607.72|1623.72|1607.72|1621.13|1605.13|60
1642545000000|2022-01-18 22:30:00|1623.75|1607.75|1624.5|1608.5|1624.5|1608.5|1623.5|1607.5|24
1642545300000|2022-01-18 22:35:00|1624.45|1608.45|1625.55|1609.55|1626.11|1610.11|1624.35|1608.35|49
1642545600000|2022-01-18 22:40:00|1625.78|1609.78|1627.45|1611.45|1633.92|1617.92|1625.78|1609.78|102
1642545900000|2022-01-18 22:45:00|1627.5|1611.5|1628.5|1612.5|1631.45|1615.45|1627.5|1611.5|66
1642546200000|2022-01-18 22:50:00|1628.6|1612.6|1623.5|1607.5|1628.6|1612.6|1623.5|1607.5|68
1642546500000|2022-01-18 22:55:00|1623.4|1607.4|1625.7|1609.7|1626.32|1610.32|1621.77|1605.77|106
1642546800000|2022-01-18 23:00:00|1625.89|1609.89|1625|1609|1626.38|1610.38|1619.5|1603.5|128
1642547100000|2022-01-18 23:05:00|1625.11|1609.11|1624.09|1608.09|1625.25|1609.25|1620.9|1604.9|122
1642547400000|2022-01-18 23:10:00|1624.35|1608.35|1619.5|1603.5|1624.35|1608.35|1618.75|1602.75|100
1642547700000|2022-01-18 23:15:00|1619|1603|1613.5|1597.5|1619|1603|1612.44|1596.44|129
1642548000000|2022-01-18 23:20:00|1613.44|1597.44|1613.5|1597.5|1616|1600|1612.45|1596.45|109
1642548300000|2022-01-18 23:25:00|1614|1598|1614.5|1598.5|1618|1602|1613.5|1597.5|109
1642548600000|2022-01-18 23:30:00|1614.15|1598.15|1612.21|1596.21|1615.22|1599.22|1609.8|1593.8|113
1642548900000|2022-01-18 23:35:00|1612.31|1596.31|1611|1595|1612.5|1596.5|1608.59|1592.59|86
1642549200000|2022-01-18 23:40:00|1611.29|1595.29|1611.85|1595.85|1613.29|1597.29|1611.29|1595.29|98
1642549500000|2022-01-18 23:45:00|1612.1|1596.1|1608.5|1592.5|1612.36|1596.36|1608.44|1592.44|41
1642549800000|2022-01-18 23:50:00|1608.85|1592.85|1609.5|1593.5|1609.53|1593.53|1607.5|1591.5|43
1642550100000|2022-01-18 23:55:00|1609.39|1593.39|1605.5|1589.5|1609.45|1593.45|1605.5|1589.5|47
1642550400000|2022-01-19 00:00:00|1605.36|1589.36|1604.45|1588.45|1611.17|1595.17|1603.47|1587.47|130
1642550700000|2022-01-19 00:05:00|1604.3|1588.3|1605.97|1589.97|1607.52|1591.52|1604.3|1588.3|128
1642551000000|2022-01-19 00:10:00|1605.9|1589.9|1609.75|1593.75|1609.75|1593.75|1605.21|1589.21|112
1642551300000|2022-01-19 00:15:00|1609.79|1593.79|1607.81|1591.81|1611.61|1595.61|1607|1591|135
1642551600000|2022-01-19 00:20:00|1607.6|1591.6|1609.7|1593.7|1610.5|1594.5|1607.5|1591.5|128
1642551900000|2022-01-19 00:25:00|1609.56|1593.56|1617.18|1601.18|1617.39|1601.39|1609.56|1593.56|124
1642552200000|2022-01-19 00:30:00|1616.99|1600.99|1613.5|1597.5|1618.3|1602.3|1612.5|1596.5|171
1642552500000|2022-01-19 00:35:00|1613.26|1597.26|1606.71|1590.71|1613.5|1597.5|1606.55|1590.55|107
1642552800000|2022-01-19 00:40:00|1606.5|1590.5|1603.5|1587.5|1607.95|1591.95|1602.5|1586.5|111
1642553100000|2022-01-19 00:45:00|1603.6|1587.6|1602.43|1586.43|1606.45|1590.45|1602.37|1586.37|107
1642553400000|2022-01-19 00:50:00|1602.34|1586.34|1606.39|1590.39|1606.5|1590.5|1601|1585|113
1642553700000|2022-01-19 00:55:00|1606.5|1590.5|1603.5|1587.5|1609|1593|1603.09|1587.09|151
1642554000000|2022-01-19 01:00:00|1603.75|1587.75|1606.33|1590.33|1607.5|1591.5|1603.64|1587.64|121
1642554300000|2022-01-19 01:05:00|1606.5|1590.5|1608.89|1592.89|1608.89|1592.89|1605.78|1589.78|102
1642554600000|2022-01-19 01:10:00|1609|1593|1611|1595|1611|1595|1608.95|1592.95|80
1642554900000|2022-01-19 01:15:00|1610.5|1594.5|1611.59|1595.59|1613.14|1597.14|1610.5|1594.5|80
1642555200000|2022-01-19 01:20:00|1611.8|1595.8|1612.41|1596.41|1612.88|1596.88|1609.98|1593.98|83
1642555500000|2022-01-19 01:25:00|1612.27|1596.27|1613.25|1597.25|1613.66|1597.66|1612.16|1596.16|85
1642555800000|2022-01-19 01:30:00|1613.46|1597.46|1616.77|1600.77|1617.5|1601.5|1612.93|1596.93|73
1642556100000|2022-01-19 01:35:00|1617.2|1601.2|1617.49|1601.49|1618.56|1602.56|1616.77|1600.77|45
1642556400000|2022-01-19 01:40:00|1617.6|1601.6|1619.37|1603.37|1622.56|1606.56|1617.58|1601.58|97
1642556700000|2022-01-19 01:45:00|1619.5|1603.5|1620.28|1604.28|1623.5|1607.5|1619.27|1603.27|129
1642557000000|2022-01-19 01:50:00|1620.23|1604.23|1622.15|1606.15|1622.15|1606.15|1619.5|1603.5|64
1642557300000|2022-01-19 01:55:00|1622.3|1606.3|1624.09|1608.09|1630.55|1614.55|1621.64|1605.64|172
1642557600000|2022-01-19 02:00:00|1624.5|1608.5|1622.5|1606.5|1625.75|1609.75|1620.59|1604.59|122
1642557900000|2022-01-19 02:05:00|1622.59|1606.59|1618.12|1602.12|1623.55|1607.55|1616.87|1600.87|89
1642558200000|2022-01-19 02:10:00|1618.2|1602.2|1619.65|1603.65|1619.65|1603.65|1617.6|1601.6|90
1642558500000|2022-01-19 02:15:00|1619.5|1603.5|1623.5|1607.5|1624.84|1608.84|1618.5|1602.5|131
1642558800000|2022-01-19 02:20:00|1623.87|1607.87|1621.3|1605.3|1624.56|1608.56|1620.63|1604.63|95
1642559100000|2022-01-19 02:25:00|1621.23|1605.23|1620.5|1604.5|1621.45|1605.45|1620.39|1604.39|51
1642559400000|2022-01-19 02:30:00|1620.38|1604.38|1617.05|1601.05|1620.38|1604.38|1617.05|1601.05|107
1642559700000|2022-01-19 02:35:00|1616.8|1600.8|1615.4|1599.4|1617.15|1601.15|1614|1598|74
1642560000000|2022-01-19 02:40:00|1615.28|1599.28|1615.25|1599.25|1617.5|1601.5|1614.5|1598.5|73
1642560300000|2022-01-19 02:45:00|1615.36|1599.36|1613.5|1597.5|1617.19|1601.19|1613.5|1597.5|96
1642560600000|2022-01-19 02:50:00|1613.62|1597.62|1613.5|1597.5|1614.63|1598.63|1613.5|1597.5|72
1642560900000|2022-01-19 02:55:00|1613.72|1597.72|1614|1598|1614|1598|1611.6|1595.6|81
1642561200000|2022-01-19 03:00:00|1614.2|1598.2|1611.6|1595.6|1615.92|1599.92|1611.6|1595.6|89
1642561500000|2022-01-19 03:05:00|1611.8|1595.8|1613.5|1597.5|1613.83|1597.83|1610.5|1594.5|86
1642561800000|2022-01-19 03:10:00|1613.65|1597.65|1609.5|1593.5|1613.7|1597.7|1609.41|1593.41|54
1642562100000|2022-01-19 03:15:00|1609.35|1593.35|1613.5|1597.5|1615|1599|1608.88|1592.88|90
1642562400000|2022-01-19 03:20:00|1613.2|1597.2|1607.6|1591.6|1613.6|1597.6|1606.5|1590.5|70
1642562700000|2022-01-19 03:25:00|1607.66|1591.66|1609.12|1593.12|1609.12|1593.12|1606.75|1590.75|67
1642563000000|2022-01-19 03:30:00|1609.22|1593.22|1605.72|1589.72|1612.3|1596.3|1604.91|1588.91|108
1642563300000|2022-01-19 03:35:00|1605.5|1589.5|1582.44|1566.44|1606.11|1590.11|1581.05|1565.05|341
1642563600000|2022-01-19 03:40:00|1582.84|1566.84|1580|1564|1584|1568|1578.5|1562.5|245
1642563900000|2022-01-19 03:45:00|1579.5|1563.5|1575.17|1559.17|1580.43|1564.43|1574.49|1558.49|258
1642564200000|2022-01-19 03:50:00|1575.18|1559.18|1592.6|1576.6|1592.6|1576.6|1574.92|1558.92|254
1642564500000|2022-01-19 03:55:00|1593.12|1577.12|1585|1569|1598.53|1582.53|1584.5|1568.5|285
1642564800000|2022-01-19 04:00:00|1585.78|1569.78|1591.13|1575.13|1595.25|1579.25|1585.5|1569.5|206
1642565100000|2022-01-19 04:05:00|1591.26|1575.26|1585.75|1569.75|1591.72|1575.72|1585.18|1569.18|154
1642565400000|2022-01-19 04:10:00|1585.5|1569.5|1579.29|1563.29|1585.82|1569.82|1578.63|1562.63|164
1642565700000|2022-01-19 04:15:00|1579.5|1563.5|1587.5|1571.5|1589.5|1573.5|1579.5|1563.5|137
1642566000000|2022-01-19 04:20:00|1587.35|1571.35|1587.34|1571.34|1589.76|1573.76|1585.48|1569.48|105
1642566300000|2022-01-19 04:25:00|1587|1571|1590.06|1574.06|1590.55|1574.55|1585.79|1569.79|88
1642566600000|2022-01-19 04:30:00|1590|1574|1595.27|1579.27|1595.35|1579.35|1587.5|1571.5|92
1642566900000|2022-01-19 04:35:00|1595.07|1579.07|1594.07|1578.07|1595.07|1579.07|1591.64|1575.64|76
1642567200000|2022-01-19 04:40:00|1594.05|1578.05|1591.5|1575.5|1594.07|1578.07|1591|1575|76
1642567500000|2022-01-19 04:45:00|1592.05|1576.05|1591.5|1575.5|1594.52|1578.52|1591.37|1575.37|99
1642567800000|2022-01-19 04:50:00|1591.39|1575.39|1591.5|1575.5|1592.69|1576.69|1589.55|1573.55|99
1642568100000|2022-01-19 04:55:00|1591.45|1575.45|1585.5|1569.5|1592.5|1576.5|1585.5|1569.5|41
1642568400000|2022-01-19 05:00:00|1585.79|1569.79|1591|1575|1591|1575|1584.25|1568.25|58
1642568700000|2022-01-19 05:05:00|1591.39|1575.39|1590.6|1574.6|1591.5|1575.5|1589|1573|56
1642569000000|2022-01-19 05:10:00|1590.5|1574.5|1591.5|1575.5|1591.5|1575.5|1590.48|1574.48|53
1642569300000|2022-01-19 05:15:00|1591.56|1575.56|1588|1572|1591.59|1575.59|1587.5|1571.5|59
1642569600000|2022-01-19 05:20:00|1588.5|1572.5|1589.55|1573.55|1589.67|1573.67|1588.39|1572.39|55
1642569900000|2022-01-19 05:25:00|1589.5|1573.5|1588.5|1572.5|1592.45|1576.45|1588.5|1572.5|44
1642570200000|2022-01-19 05:30:00|1588.79|1572.79|1586.71|1570.71|1590|1574|1586.65|1570.65|42
1642570500000|2022-01-19 05:35:00|1586.5|1570.5|1583.57|1567.57|1586.5|1570.5|1582.45|1566.45|69
1642570800000|2022-01-19 05:40:00|1583.95|1567.95|1581.1|1565.1|1584.34|1568.34|1580.6|1564.6|102
1642571100000|2022-01-19 05:45:00|1580.85|1564.85|1581.9|1565.9|1584.5|1568.5|1580.5|1564.5|102
1642571400000|2022-01-19 05:50:00|1581.5|1565.5|1582.5|1566.5|1583.81|1567.81|1581.5|1565.5|43
1642571700000|2022-01-19 05:55:00|1582.47|1566.47|1581.91|1565.91|1582.5|1566.5|1580.5|1564.5|51
1642572000000|2022-01-19 06:00:00|1582.11|1566.11|1578.5|1562.5|1582.5|1566.5|1575.5|1559.5|132
1642572300000|2022-01-19 06:05:00|1578.57|1562.57|1582|1566|1583.03|1567.03|1578.25|1562.25|109
1642572600000|2022-01-19 06:10:00|1581.5|1565.5|1586.9|1570.9|1586.9|1570.9|1581.5|1565.5|81
1642572900000|2022-01-19 06:15:00|1586.5|1570.5|1586.28|1570.28|1587.5|1571.5|1583.5|1567.5|133
1642573200000|2022-01-19 06:20:00|1585.88|1569.88|1583.5|1567.5|1586.29|1570.29|1582.25|1566.25|101
1642573500000|2022-01-19 06:25:00|1583.38|1567.38|1582.21|1566.21|1585.69|1569.69|1582.21|1566.21|116
1642573800000|2022-01-19 06:30:00|1582.4|1566.4|1581.13|1565.13|1582.4|1566.4|1579.5|1563.5|80
1642574100000|2022-01-19 06:35:00|1581.12|1565.12|1580.9|1564.9|1582.4|1566.4|1579.2|1563.2|97
1642574400000|2022-01-19 06:40:00|1581|1565|1582.5|1566.5|1585.5|1569.5|1580.14|1564.14|86
1642574700000|2022-01-19 06:45:00|1582.41|1566.41|1583.7|1567.7|1585.23|1569.23|1582.41|1566.41|61
1642575000000|2022-01-19 06:50:00|1583.42|1567.42|1578.5|1562.5|1583.65|1567.65|1577.5|1561.5|77
1642575300000|2022-01-19 06:55:00|1578.31|1562.31|1575.43|1559.43|1579.45|1563.45|1573.75|1557.75|110
1642575600000|2022-01-19 07:00:00|1575.16|1559.16|1567.5|1551.5|1575.45|1559.45|1564.9|1548.9|155
1642575900000|2022-01-19 07:05:00|1567.11|1551.11|1545.9|1529.9|1568.58|1552.58|1545.9|1529.9|293
1642576200000|2022-01-19 07:10:00|1545.5|1529.5|1545.13|1529.13|1550.1|1534.1|1541.3|1525.3|209
1642576500000|2022-01-19 07:15:00|1545|1529|1545.47|1529.47|1548.45|1532.45|1539.9|1523.9|240
1642576800000|2022-01-19 07:20:00|1544.6|1528.6|1546.5|1530.5|1548.3|1532.3|1542.5|1526.5|169
1642577100000|2022-01-19 07:25:00|1547|1531|1546.75|1530.75|1549.44|1533.44|1541.6|1525.6|198
1642577400000|2022-01-19 07:30:00|1546.5|1530.5|1548.68|1532.68|1551.87|1535.87|1546|1530|194
1642577700000|2022-01-19 07:35:00|1548.54|1532.54|1543.64|1527.64|1549.4|1533.4|1543.5|1527.5|153
1642578000000|2022-01-19 07:40:00|1543.5|1527.5|1536.5|1520.5|1547.19|1531.19|1535.46|1519.46|186
1642578300000|2022-01-19 07:45:00|1536.9|1520.9|1540.63|1524.63|1540.7|1524.7|1533.36|1517.36|240
1642578600000|2022-01-19 07:50:00|1540.5|1524.5|1535|1519|1541.6|1525.6|1532.5|1516.5|191
1642578900000|2022-01-19 07:55:00|1534.91|1518.91|1539.64|1523.64|1539.64|1523.64|1532.95|1516.95|208
1642579200000|2022-01-19 08:00:00|1540.2|1524.2|1540.35|1524.35|1545.55|1529.55|1536|1520|250
1642579500000|2022-01-19 08:05:00|1540.21|1524.21|1538.5|1522.5|1542.93|1526.93|1536.88|1520.88|213
1642579800000|2022-01-19 08:10:00|1538.21|1522.21|1544.71|1528.71|1547|1531|1537.5|1521.5|236
1642580100000|2022-01-19 08:15:00|1545.11|1529.11|1546.5|1530.5|1546.5|1530.5|1543.5|1527.5|195
1642580400000|2022-01-19 08:20:00|1546.32|1530.32|1541.5|1525.5|1546.5|1530.5|1540|1524|129
1642580700000|2022-01-19 08:25:00|1541.63|1525.63|1538.5|1522.5|1541.63|1525.63|1537.3|1521.3|175
1642581000000|2022-01-19 08:30:00|1538.69|1522.69|1534.4|1518.4|1540.69|1524.69|1532.7|1516.7|163
1642581300000|2022-01-19 08:35:00|1533.9|1517.9|1536|1520|1538|1522|1532.5|1516.5|111
1642581600000|2022-01-19 08:40:00|1535.75|1519.75|1537.18|1521.18|1538.41|1522.41|1534.25|1518.25|106
1642581900000|2022-01-19 08:45:00|1536.97|1520.97|1536.11|1520.11|1541.09|1525.09|1534.5|1518.5|133
1642582200000|2022-01-19 08:50:00|1536|1520|1540|1524|1540.59|1524.59|1533.37|1517.37|94
1642582500000|2022-01-19 08:55:00|1539.5|1523.5|1536.79|1520.79|1540.5|1524.5|1535.4|1519.4|93
1642582800000|2022-01-19 09:00:00|1536.6|1520.6|1534.5|1518.5|1537|1521|1533.4|1517.4|108
1642583100000|2022-01-19 09:05:00|1533.85|1517.85|1542.33|1526.33|1542.33|1526.33|1531.23|1515.23|190
1642583400000|2022-01-19 09:10:00|1542.48|1526.48|1540.45|1524.45|1544.23|1528.23|1538.87|1522.87|118
1642583700000|2022-01-19 09:15:00|1540.11|1524.11|1547.5|1531.5|1547.5|1531.5|1539.5|1523.5|113
1642584000000|2022-01-19 09:20:00|1547.85|1531.85|1550|1534|1550.3|1534.3|1545.35|1529.35|137
1642584300000|2022-01-19 09:25:00|1550.18|1534.18|1544.45|1528.45|1550.35|1534.35|1543.94|1527.94|92
1642584600000|2022-01-19 09:30:00|1544.4|1528.4|1546.5|1530.5|1547.5|1531.5|1544.13|1528.13|113
1642584900000|2022-01-19 09:35:00|1546.51|1530.51|1544.3|1528.3|1547.19|1531.19|1541.5|1525.5|70
1642585200000|2022-01-19 09:40:00|1544.14|1528.14|1547.45|1531.45|1550.28|1534.28|1544.14|1528.14|155
1642585500000|2022-01-19 09:45:00|1547.25|1531.25|1549|1533|1549.5|1533.5|1545.5|1529.5|114
1642585800000|2022-01-19 09:50:00|1548.5|1532.5|1551.51|1535.51|1551.61|1535.61|1547.5|1531.5|93
1642586100000|2022-01-19 09:55:00|1551.95|1535.95|1550.5|1534.5|1555|1539|1549.5|1533.5|163
1642586400000|2022-01-19 10:00:00|1550|1534|1550.47|1534.47|1552.5|1536.5|1549.5|1533.5|83
1642586700000|2022-01-19 10:05:00|1550.31|1534.31|1546.5|1530.5|1552|1536|1546|1530|134
1642587000000|2022-01-19 10:10:00|1546.2|1530.2|1541.2|1525.2|1547.3|1531.3|1541.1|1525.1|122
1642587300000|2022-01-19 10:15:00|1541.43|1525.43|1542.5|1526.5|1542.5|1526.5|1537.54|1521.54|149
1642587600000|2022-01-19 10:20:00|1542.35|1526.35|1541|1525|1544.5|1528.5|1540.12|1524.12|114
1642587900000|2022-01-19 10:25:00|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1536.54|1520.54|107
1642588200000|2022-01-19 10:30:00|1540.66|1524.66|1542.5|1526.5|1542.65|1526.65|1540.37|1524.37|107
1642588500000|2022-01-19 10:35:00|1542.65|1526.65|1544.5|1528.5|1544.5|1528.5|1540.43|1524.43|109
1642588800000|2022-01-19 10:40:00|1543.8|1527.8|1535.5|1519.5|1544.4|1528.4|1533.75|1517.75|154
1642589100000|2022-01-19 10:45:00|1535.75|1519.75|1539.5|1523.5|1539.64|1523.64|1532.5|1516.5|214
1642589400000|2022-01-19 10:50:00|1539.38|1523.38|1537.5|1521.5|1542|1526|1536.5|1520.5|209
1642589700000|2022-01-19 10:55:00|1537.58|1521.58|1543.19|1527.19|1543.19|1527.19|1536.6|1520.6|140
1642590000000|2022-01-19 11:00:00|1543.05|1527.05|1548.1|1532.1|1549.57|1533.57|1543.05|1527.05|204
1642590300000|2022-01-19 11:05:00|1548.6|1532.6|1551|1535|1558.17|1542.17|1548.5|1532.5|261
1642590600000|2022-01-19 11:10:00|1551.35|1535.35|1564|1548|1566.5|1550.5|1551|1535|322
1642590900000|2022-01-19 11:15:00|1564.35|1548.35|1561.6|1545.6|1567.65|1551.65|1559.31|1543.31|220
1642591200000|2022-01-19 11:20:00|1561.5|1545.5|1557.57|1541.57|1561.5|1545.5|1556.5|1540.5|172
1642591500000|2022-01-19 11:25:00|1557.5|1541.5|1556.5|1540.5|1557.8|1541.8|1554.95|1538.95|150
1642591800000|2022-01-19 11:30:00|1556.43|1540.43|1556.5|1540.5|1560.5|1544.5|1555.8|1539.8|122
1642592100000|2022-01-19 11:35:00|1556.03|1540.03|1561.5|1545.5|1561.5|1545.5|1555.18|1539.18|90
1642592400000|2022-01-19 11:40:00|1561.45|1545.45|1561.36|1545.36|1564.5|1548.5|1561.22|1545.22|86
1642592700000|2022-01-19 11:45:00|1561.35|1545.35|1560.36|1544.36|1562|1546|1559.15|1543.15|79
1642593000000|2022-01-19 11:50:00|1560.5|1544.5|1560.92|1544.92|1562.5|1546.5|1560.36|1544.36|69
1642593300000|2022-01-19 11:55:00|1560.5|1544.5|1565.33|1549.33|1566.64|1550.64|1560.36|1544.36|137
1642593600000|2022-01-19 12:00:00|1565.2|1549.2|1570.5|1554.5|1573.18|1557.18|1565.2|1549.2|190
1642593900000|2022-01-19 12:05:00|1570.9|1554.9|1570.7|1554.7|1573.5|1557.5|1569.5|1553.5|175
1642594200000|2022-01-19 12:10:00|1570.65|1554.65|1570.95|1554.95|1572.5|1556.5|1570.2|1554.2|136
1642594500000|2022-01-19 12:15:00|1571|1555|1570.64|1554.64|1574|1558|1570.55|1554.55|113
1642594800000|2022-01-19 12:20:00|1571.14|1555.14|1568.83|1552.83|1571.14|1555.14|1566.55|1550.55|121
1642595100000|2022-01-19 12:25:00|1568.74|1552.74|1574.47|1558.47|1574.69|1558.69|1567.89|1551.89|143
1642595400000|2022-01-19 12:30:00|1574.61|1558.61|1574.58|1558.58|1576|1560|1572.24|1556.24|131
1642595700000|2022-01-19 12:35:00|1574.54|1558.54|1567.46|1551.46|1575.11|1559.11|1567.39|1551.39|99
1642596000000|2022-01-19 12:40:00|1567.41|1551.41|1567.5|1551.5|1567.5|1551.5|1564.5|1548.5|107
1642596300000|2022-01-19 12:45:00|1567.25|1551.25|1571|1555|1573.5|1557.5|1565.5|1549.5|172
1642596600000|2022-01-19 12:50:00|1570.65|1554.65|1570.93|1554.93|1572.5|1556.5|1569.24|1553.24|146
1642596900000|2022-01-19 12:55:00|1571.1|1555.1|1566.5|1550.5|1571.45|1555.45|1566.5|1550.5|115
1642597200000|2022-01-19 13:00:00|1566.79|1550.79|1572.11|1556.11|1573.5|1557.5|1566.79|1550.79|100
1642597500000|2022-01-19 13:05:00|1572.4|1556.4|1578.75|1562.75|1580.35|1564.35|1570.5|1554.5|198
1642597800000|2022-01-19 13:10:00|1579|1563|1577.39|1561.39|1579|1563|1575|1559|162
1642598100000|2022-01-19 13:15:00|1577.38|1561.38|1574.92|1558.92|1578.17|1562.17|1574.5|1558.5|158
1642598400000|2022-01-19 13:20:00|1575|1559|1575.15|1559.15|1579.11|1563.11|1574.26|1558.26|117
1642598700000|2022-01-19 13:25:00|1575.14|1559.14|1577.75|1561.75|1579.35|1563.35|1574.9|1558.9|120
1642599000000|2022-01-19 13:30:00|1578|1562|1572.6|1556.6|1579.5|1563.5|1571.69|1555.69|156
1642599300000|2022-01-19 13:35:00|1572.56|1556.56|1570|1554|1572.67|1556.67|1569.5|1553.5|99
1642599600000|2022-01-19 13:40:00|1569.89|1553.89|1568.41|1552.41|1570.5|1554.5|1568.36|1552.36|129
1642599900000|2022-01-19 13:45:00|1568.5|1552.5|1566.19|1550.19|1568.5|1552.5|1564.17|1548.17|101
1642600200000|2022-01-19 13:50:00|1566.4|1550.4|1564.69|1548.69|1570.5|1554.5|1564.5|1548.5|111
1642600500000|2022-01-19 13:55:00|1565.14|1549.14|1567.5|1551.5|1568.5|1552.5|1564.88|1548.88|109
1642600800000|2022-01-19 14:00:00|1567.38|1551.38|1565.5|1549.5|1571.2|1555.2|1564.75|1548.75|105
1642601100000|2022-01-19 14:05:00|1565.43|1549.43|1572.41|1556.41|1574.55|1558.55|1564.2|1548.2|162
1642601400000|2022-01-19 14:10:00|1572.4|1556.4|1568.35|1552.35|1575.01|1559.01|1568.2|1552.2|117
1642601700000|2022-01-19 14:15:00|1568.37|1552.37|1570.93|1554.93|1572.52|1556.52|1567.5|1551.5|113
1642602000000|2022-01-19 14:20:00|1570.9|1554.9|1571.39|1555.39|1574.62|1558.62|1569.7|1553.7|107
1642602300000|2022-01-19 14:25:00|1570.89|1554.89|1575.5|1559.5|1575.9|1559.9|1569.29|1553.29|79
1642602600000|2022-01-19 14:30:00|1575.44|1559.44|1575.75|1559.75|1579.61|1563.61|1574.05|1558.05|221
1642602900000|2022-01-19 14:35:00|1575.92|1559.92|1582.5|1566.5|1583.5|1567.5|1575.5|1559.5|225
1642603200000|2022-01-19 14:40:00|1582.59|1566.59|1584.5|1568.5|1585.4|1569.4|1580.5|1564.5|239
1642603500000|2022-01-19 14:45:00|1584.4|1568.4|1579.5|1563.5|1588.25|1572.25|1578.5|1562.5|269
1642603800000|2022-01-19 14:50:00|1579.65|1563.65|1584.4|1568.4|1584.79|1568.79|1579|1563|231
1642604100000|2022-01-19 14:55:00|1584.29|1568.29|1588.21|1572.21|1591|1575|1583.68|1567.68|189
1642604400000|2022-01-19 15:00:00|1588.22|1572.22|1585.6|1569.6|1589.98|1573.98|1584.05|1568.05|210
1642604700000|2022-01-19 15:05:00|1586|1570|1582.22|1566.22|1587.22|1571.22|1582|1566|174
1642605000000|2022-01-19 15:10:00|1582.21|1566.21|1584|1568|1585.5|1569.5|1582.17|1566.17|205
1642605300000|2022-01-19 15:15:00|1584.18|1568.18|1580.43|1564.43|1584.22|1568.22|1580|1564|144
1642605600000|2022-01-19 15:20:00|1580.5|1564.5|1575.5|1559.5|1581.5|1565.5|1575|1559|213
1642605900000|2022-01-19 15:25:00|1576|1560|1575.03|1559.03|1576.7|1560.7|1572.77|1556.77|154
1642606200000|2022-01-19 15:30:00|1574.6|1558.6|1570.3|1554.3|1575.5|1559.5|1570|1554|117
1642606500000|2022-01-19 15:35:00|1570.5|1554.5|1567.5|1551.5|1570.5|1554.5|1566.5|1550.5|202
1642606800000|2022-01-19 15:40:00|1567.39|1551.39|1563.5|1547.5|1567.5|1551.5|1563.05|1547.05|123
1642607100000|2022-01-19 15:45:00|1563.44|1547.44|1555.55|1539.55|1565.25|1549.25|1554.55|1538.55|134
1642607400000|2022-01-19 15:50:00|1555.6|1539.6|1563.16|1547.16|1566.17|1550.17|1555.6|1539.6|175
1642607700000|2022-01-19 15:55:00|1563.06|1547.06|1568.35|1552.35|1568.44|1552.44|1561.96|1545.96|185
1642608000000|2022-01-19 16:00:00|1567.5|1551.5|1570|1554|1572.91|1556.91|1566.5|1550.5|179
1642608300000|2022-01-19 16:05:00|1569.87|1553.87|1561.5|1545.5|1570|1554|1560.6|1544.6|128
1642608600000|2022-01-19 16:10:00|1561.44|1545.44|1551.92|1535.92|1561.44|1545.44|1551|1535|324
1642608900000|2022-01-19 16:15:00|1551.5|1535.5|1555.85|1539.85|1557|1541|1550.8|1534.8|251
1642609200000|2022-01-19 16:20:00|1555.5|1539.5|1553.09|1537.09|1557.5|1541.5|1552.67|1536.67|187
1642609500000|2022-01-19 16:25:00|1552.67|1536.67|1555.27|1539.27|1557.45|1541.45|1550.55|1534.55|241
1642609800000|2022-01-19 16:30:00|1555.5|1539.5|1552.19|1536.19|1559.99|1543.99|1550.5|1534.5|258
1642610100000|2022-01-19 16:35:00|1552.5|1536.5|1553.85|1537.85|1554|1538|1550.37|1534.37|141
1642610400000|2022-01-19 16:40:00|1553.25|1537.25|1550.13|1534.13|1553.25|1537.25|1550.08|1534.08|145
1642610700000|2022-01-19 16:45:00|1550.5|1534.5|1552.1|1536.1|1553.35|1537.35|1549.55|1533.55|130
1642611000000|2022-01-19 16:50:00|1552.5|1536.5|1552.65|1536.65|1554.22|1538.22|1548.38|1532.38|78
1642611300000|2022-01-19 16:55:00|1553|1537|1555|1539|1555.19|1539.19|1552.6|1536.6|128
1642611600000|2022-01-19 17:00:00|1555.09|1539.09|1565.2|1549.2|1569.5|1553.5|1555.09|1539.09|236
1642611900000|2022-01-19 17:05:00|1565|1549|1570.54|1554.54|1571.3|1555.3|1564.91|1548.91|154
1642612200000|2022-01-19 17:10:00|1570.25|1554.25|1573.5|1557.5|1573.5|1557.5|1569.55|1553.55|126
1642612500000|2022-01-19 17:15:00|1573.65|1557.65|1567.5|1551.5|1574|1558|1567|1551|131
1642612800000|2022-01-19 17:20:00|1567.55|1551.55|1569|1553|1569.5|1553.5|1566.5|1550.5|55
1642613100000|2022-01-19 17:25:00|1568.75|1552.75|1568.75|1552.75|1569.5|1553.5|1567.22|1551.22|81
1642613400000|2022-01-19 17:30:00|1569.25|1553.25|1565.5|1549.5|1569.92|1553.92|1564.2|1548.2|123
1642613700000|2022-01-19 17:35:00|1565.29|1549.29|1563.5|1547.5|1566|1550|1563.2|1547.2|68
1642614000000|2022-01-19 17:40:00|1563.72|1547.72|1561.79|1545.79|1564.4|1548.4|1560.48|1544.48|88
1642614300000|2022-01-19 17:45:00|1561.5|1545.5|1565.73|1549.73|1566|1550|1559.5|1543.5|147
1642614600000|2022-01-19 17:50:00|1565.5|1549.5|1571|1555|1573.33|1557.33|1564.85|1548.85|152
1642614900000|2022-01-19 17:55:00|1571.4|1555.4|1572.5|1556.5|1573.02|1557.02|1569.65|1553.65|88
1642615200000|2022-01-19 18:00:00|1572.13|1556.13|1571|1555|1572.5|1556.5|1567|1551|114
1642615500000|2022-01-19 18:05:00|1570.81|1554.81|1568.5|1552.5|1570.81|1554.81|1567.5|1551.5|120
1642615800000|2022-01-19 18:10:00|1568.88|1552.88|1572.5|1556.5|1572.5|1556.5|1567.89|1551.89|80
1642616100000|2022-01-19 18:15:00|1572|1556|1568|1552|1572.09|1556.09|1568|1552|61
1642616400000|2022-01-19 18:20:00|1567.25|1551.25|1565.2|1549.2|1567.5|1551.5|1565.2|1549.2|77
1642616700000|2022-01-19 18:25:00|1565.39|1549.39|1561|1545|1565.7|1549.7|1560.5|1544.5|84
1642617000000|2022-01-19 18:30:00|1561.5|1545.5|1557.5|1541.5|1561.5|1545.5|1557.3|1541.3|97
1642617300000|2022-01-19 18:35:00|1557.42|1541.42|1558.85|1542.85|1559.35|1543.35|1556.45|1540.45|85
1642617600000|2022-01-19 18:40:00|1558.5|1542.5|1559.44|1543.44|1559.44|1543.44|1556.75|1540.75|59
1642617900000|2022-01-19 18:45:00|1559.25|1543.25|1558.5|1542.5|1559.45|1543.45|1557.89|1541.89|74
1642618200000|2022-01-19 18:50:00|1558.22|1542.22|1562|1546|1562|1546|1557.5|1541.5|64
1642618500000|2022-01-19 18:55:00|1561.5|1545.5|1561.5|1545.5|1563|1547|1560.5|1544.5|67
1642618800000|2022-01-19 19:00:00|1561.22|1545.22|1557|1541|1563.07|1547.07|1556.5|1540.5|59
1642619100000|2022-01-19 19:05:00|1557.19|1541.19|1553.92|1537.92|1558.09|1542.09|1552.21|1536.21|107
1642619400000|2022-01-19 19:10:00|1554|1538|1555.55|1539.55|1558.5|1542.5|1553.65|1537.65|68
1642619700000|2022-01-19 19:15:00|1556|1540|1562.5|1546.5|1562.59|1546.59|1556|1540|100
1642620000000|2022-01-19 19:20:00|1562.31|1546.31|1559.7|1543.7|1562.31|1546.31|1558.5|1542.5|104
1642620300000|2022-01-19 19:25:00|1559.8|1543.8|1556.6|1540.6|1561.55|1545.55|1556.5|1540.5|65
1642620600000|2022-01-19 19:30:00|1556.69|1540.69|1554.5|1538.5|1558|1542|1553.7|1537.7|90
1642620900000|2022-01-19 19:35:00|1554.56|1538.56|1555|1539|1558.07|1542.07|1554.5|1538.5|77
1642621200000|2022-01-19 19:40:00|1554.92|1538.92|1557.75|1541.75|1558.25|1542.25|1554.5|1538.5|81
1642621500000|2022-01-19 19:45:00|1557.72|1541.72|1555.5|1539.5|1558|1542|1551.65|1535.65|84
1642621800000|2022-01-19 19:50:00|1555|1539|1555.53|1539.53|1555.9|1539.9|1554.5|1538.5|49
1642622100000|2022-01-19 19:55:00|1555.5|1539.5|1555.93|1539.93|1557.25|1541.25|1554.5|1538.5|89
1642622400000|2022-01-19 20:00:00|1556.13|1540.13|1552.75|1536.75|1556.13|1540.13|1552.02|1536.02|91
1642622700000|2022-01-19 20:05:00|1553.29|1537.29|1551.5|1535.5|1555|1539|1550.1|1534.1|125
1642623000000|2022-01-19 20:10:00|1551.25|1535.25|1555.09|1539.09|1556.61|1540.61|1551|1535|110
1642623300000|2022-01-19 20:15:00|1555.59|1539.59|1548.72|1532.72|1556.35|1540.35|1547.92|1531.92|135
1642623600000|2022-01-19 20:20:00|1549|1533|1547.72|1531.72|1549.4|1533.4|1546.65|1530.65|81
1642623900000|2022-01-19 20:25:00|1547.97|1531.97|1541.55|1525.55|1548.6|1532.6|1541.55|1525.55|93
1642624200000|2022-01-19 20:30:00|1541.6|1525.6|1541.5|1525.5|1541.82|1525.82|1539.5|1523.5|154
1642624500000|2022-01-19 20:35:00|1541.39|1525.39|1541.5|1525.5|1542.2|1526.2|1540.5|1524.5|57
1642624800000|2022-01-19 20:40:00|1541.49|1525.49|1544.5|1528.5|1545.1|1529.1|1540.25|1524.25|86
1642625100000|2022-01-19 20:45:00|1544.13|1528.13|1541.65|1525.65|1544.75|1528.75|1540.5|1524.5|112
1642625400000|2022-01-19 20:50:00|1541.5|1525.5|1536.5|1520.5|1541.5|1525.5|1535.42|1519.42|99
1642625700000|2022-01-19 20:55:00|1537|1521|1535.28|1519.28|1538.72|1522.72|1533.2|1517.2|97
1642626000000|2022-01-19 21:00:00|1535|1519|1538|1522|1546|1530|1534.97|1518.97|159
1642626300000|2022-01-19 21:05:00|1538.41|1522.41|1544.11|1528.11|1545.37|1529.37|1538.41|1522.41|109
1642626600000|2022-01-19 21:10:00|1543.7|1527.7|1545.16|1529.16|1545.5|1529.5|1542.5|1526.5|95
1642626900000|2022-01-19 21:15:00|1545.09|1529.09|1544.39|1528.39|1545.5|1529.5|1542.75|1526.75|81
1642627200000|2022-01-19 21:20:00|1544.2|1528.2|1545|1529|1546.97|1530.97|1544.2|1528.2|60
1642627500000|2022-01-19 21:25:00|1544.5|1528.5|1546.4|1530.4|1546.4|1530.4|1542.5|1526.5|70
1642627800000|2022-01-19 21:30:00|1546.33|1530.33|1547.2|1531.2|1548.55|1532.55|1546.33|1530.33|62
1642628100000|2022-01-19 21:35:00|1546.74|1530.74|1546.22|1530.22|1547|1531|1543.7|1527.7|46
1642628400000|2022-01-19 21:40:00|1545.65|1529.65|1545.44|1529.44|1545.97|1529.97|1543.26|1527.26|58
1642628700000|2022-01-19 21:45:00|1545.39|1529.39|1543|1527|1546.27|1530.27|1541.41|1525.41|72
1642629000000|2022-01-19 21:50:00|1542.5|1526.5|1544.09|1528.09|1544.44|1528.44|1540.9|1524.9|77
1642629300000|2022-01-19 21:55:00|1544.4|1528.4|1541.54|1525.54|1544.4|1528.4|1539.5|1523.5|84
1642629600000|2022-01-19 22:00:00|1541.4|1525.4|1535.29|1519.29|1541.99|1525.99|1535.22|1519.22|148
1642629900000|2022-01-19 22:05:00|1535.22|1519.22|1530.89|1514.89|1535.24|1519.24|1529.58|1513.58|128
1642630200000|2022-01-19 22:10:00|1530.78|1514.78|1533.5|1517.5|1534.5|1518.5|1530.14|1514.14|64
1642630500000|2022-01-19 22:15:00|1533.8|1517.8|1539.5|1523.5|1539.5|1523.5|1533.8|1517.8|48
1642630800000|2022-01-19 22:20:00|1539.92|1523.92|1542.66|1526.66|1542.7|1526.7|1539|1523|45
1642631100000|2022-01-19 22:25:00|1542.79|1526.79|1543.33|1527.33|1543.4|1527.4|1542.66|1526.66|72
1642631400000|2022-01-19 22:30:00|1543.37|1527.37|1544.5|1528.5|1544.5|1528.5|1543.07|1527.07|40
1642631700000|2022-01-19 22:35:00|1544.62|1528.62|1547.1|1531.1|1547.1|1531.1|1544.62|1528.62|23
1642632000000|2022-01-19 22:40:00|1546.99|1530.99|1549.6|1533.6|1549.88|1533.88|1546.8|1530.8|55
1642632300000|2022-01-19 22:45:00|1549.71|1533.71|1543.93|1527.93|1549.71|1533.71|1543.93|1527.93|37
1642632600000|2022-01-19 22:50:00|1543.8|1527.8|1546.34|1530.34|1546.34|1530.34|1543.8|1527.8|23
1642632900000|2022-01-19 22:55:00|1546.26|1530.26|1547.5|1531.5|1547.85|1531.85|1546|1530|42
1642633200000|2022-01-19 23:00:00|1547.9|1531.9|1545.5|1529.5|1548.03|1532.03|1543.75|1527.75|63
1642633500000|2022-01-19 23:05:00|1545.45|1529.45|1539.5|1523.5|1545.45|1529.45|1538.15|1522.15|72
1642633800000|2022-01-19 23:10:00|1539.66|1523.66|1539.5|1523.5|1541.5|1525.5|1539|1523|74
1642634100000|2022-01-19 23:15:00|1539.25|1523.25|1539.5|1523.5|1541.5|1525.5|1539.25|1523.25|55
1642634400000|2022-01-19 23:20:00|1539.38|1523.38|1537|1521|1539.5|1523.5|1536.5|1520.5|72
1642634700000|2022-01-19 23:25:00|1536.5|1520.5|1533.76|1517.76|1536.88|1520.88|1533.65|1517.65|66
1642635000000|2022-01-19 23:30:00|1533.86|1517.86|1538.5|1522.5|1539.08|1523.08|1532.7|1516.7|105
1642635300000|2022-01-19 23:35:00|1538.55|1522.55|1541.75|1525.75|1543.11|1527.11|1538.25|1522.25|63
1642635600000|2022-01-19 23:40:00|1541.6|1525.6|1539.5|1523.5|1542.09|1526.09|1538.5|1522.5|54
1642635900000|2022-01-19 23:45:00|1539.79|1523.79|1530|1514|1540.17|1524.17|1530|1514|111
1642636200000|2022-01-19 23:50:00|1529.63|1513.63|1528.13|1512.13|1530.13|1514.13|1526.44|1510.44|149
1642636500000|2022-01-19 23:55:00|1528.4|1512.4|1519.38|1503.38|1531.44|1515.44|1518.86|1502.86|139
1642636800000|2022-01-20 00:00:00|1519.46|1503.46|1519.36|1503.36|1526|1510|1519.32|1503.32|261
1642637100000|2022-01-20 00:05:00|1519.42|1503.42|1521.5|1505.5|1521.71|1505.71|1516.5|1500.5|171
1642637400000|2022-01-20 00:10:00|1521.69|1505.69|1525.4|1509.4|1528.5|1512.5|1520.5|1504.5|177
1642637700000|2022-01-20 00:15:00|1525|1509|1533.66|1517.66|1533.67|1517.67|1524.5|1508.5|167
1642638000000|2022-01-20 00:20:00|1533.5|1517.5|1533.62|1517.62|1535.5|1519.5|1533.5|1517.5|97
1642638300000|2022-01-20 00:25:00|1533.99|1517.99|1531.5|1515.5|1536.5|1520.5|1530.15|1514.15|102
1642638600000|2022-01-20 00:30:00|1530.85|1514.85|1538.75|1522.75|1539|1523|1530.3|1514.3|126
1642638900000|2022-01-20 00:35:00|1538.79|1522.79|1534.6|1518.6|1540|1524|1534.45|1518.45|76
1642639200000|2022-01-20 00:40:00|1534.35|1518.35|1532.5|1516.5|1536.35|1520.35|1529.05|1513.05|103
1642639500000|2022-01-20 00:45:00|1532.55|1516.55|1537.22|1521.22|1537.5|1521.5|1531|1515|92
1642639800000|2022-01-20 00:50:00|1536.92|1520.92|1537.82|1521.82|1538|1522|1532.05|1516.05|98
1642640100000|2022-01-20 00:55:00|1537.5|1521.5|1537|1521|1539.84|1523.84|1535.82|1519.82|75
1642640400000|2022-01-20 01:00:00|1537.5|1521.5|1537.5|1521.5|1539.7|1523.7|1535|1519|89
1642640700000|2022-01-20 01:05:00|1537.21|1521.21|1539.61|1523.61|1539.88|1523.88|1532.5|1516.5|97
1642641000000|2022-01-20 01:10:00|1539.5|1523.5|1531.82|1515.82|1539.67|1523.67|1531.5|1515.5|129
1642641300000|2022-01-20 01:15:00|1531.5|1515.5|1529|1513|1532.62|1516.62|1528|1512|126
1642641600000|2022-01-20 01:20:00|1528.81|1512.81|1526.33|1510.33|1530.57|1514.57|1526.2|1510.2|97
1642641900000|2022-01-20 01:25:00|1526.2|1510.2|1522.73|1506.73|1526.38|1510.38|1521.44|1505.44|113
1642642200000|2022-01-20 01:30:00|1522.84|1506.84|1522.63|1506.63|1525.02|1509.02|1521.35|1505.35|128
1642642500000|2022-01-20 01:35:00|1523.04|1507.04|1529.69|1513.69|1529.69|1513.69|1521.5|1505.5|119
1642642800000|2022-01-20 01:40:00|1530|1514|1532.5|1516.5|1533.02|1517.02|1526.65|1510.65|105
1642643100000|2022-01-20 01:45:00|1532.85|1516.85|1527.45|1511.45|1535.24|1519.24|1526.99|1510.99|114
1642643400000|2022-01-20 01:50:00|1527.92|1511.92|1532.59|1516.59|1533.4|1517.4|1526.9|1510.9|94
1642643700000|2022-01-20 01:55:00|1532.29|1516.29|1537.5|1521.5|1537.9|1521.9|1530.5|1514.5|86
1642644000000|2022-01-20 02:00:00|1537.95|1521.95|1544.5|1528.5|1544.5|1528.5|1537.5|1521.5|131
1642644300000|2022-01-20 02:05:00|1544.45|1528.45|1541.5|1525.5|1545|1529|1541.5|1525.5|100
1642644600000|2022-01-20 02:10:00|1541.65|1525.65|1541.5|1525.5|1545.09|1529.09|1541.45|1525.45|119
1642644900000|2022-01-20 02:15:00|1541|1525|1537.88|1521.88|1541|1525|1537|1521|99
1642645200000|2022-01-20 02:20:00|1537.75|1521.75|1540.75|1524.75|1540.75|1524.75|1535.5|1519.5|109
1642645500000|2022-01-20 02:25:00|1540.5|1524.5|1543.74|1527.74|1544.41|1528.41|1540.5|1524.5|113
1642645800000|2022-01-20 02:30:00|1543.95|1527.95|1545.45|1529.45|1546.48|1530.48|1540.92|1524.92|132
1642646100000|2022-01-20 02:35:00|1545.5|1529.5|1546.5|1530.5|1548.39|1532.39|1545.5|1529.5|102
1642646400000|2022-01-20 02:40:00|1546.25|1530.25|1543.71|1527.71|1547|1531|1542.5|1526.5|90
1642646700000|2022-01-20 02:45:00|1543.5|1527.5|1543.5|1527.5|1544.92|1528.92|1541.65|1525.65|57
1642647000000|2022-01-20 02:50:00|1543.56|1527.56|1544.3|1528.3|1545.3|1529.3|1543.5|1527.5|77
1642647300000|2022-01-20 02:55:00|1544.2|1528.2|1539.9|1523.9|1544.2|1528.2|1539.5|1523.5|86
1642647600000|2022-01-20 03:00:00|1539.5|1523.5|1546.25|1530.25|1546.45|1530.45|1538.65|1522.65|87
1642647900000|2022-01-20 03:05:00|1546.32|1530.32|1544|1528|1547.57|1531.57|1543.5|1527.5|100
1642648200000|2022-01-20 03:10:00|1543.75|1527.75|1544.55|1528.55|1544.55|1528.55|1542.5|1526.5|39
1642648500000|2022-01-20 03:15:00|1544.75|1528.75|1542.8|1526.8|1546.4|1530.4|1542.6|1526.6|43
1642648800000|2022-01-20 03:20:00|1543.3|1527.3|1544.5|1528.5|1544.5|1528.5|1542.5|1526.5|31
1642649100000|2022-01-20 03:25:00|1544.48|1528.48|1542.66|1526.66|1545.06|1529.06|1542.5|1526.5|44
1642649400000|2022-01-20 03:30:00|1542.6|1526.6|1542.8|1526.8|1545.14|1529.14|1541.2|1525.2|101
1642649700000|2022-01-20 03:35:00|1542.81|1526.81|1542.71|1526.71|1542.9|1526.9|1541.54|1525.54|65
1642650000000|2022-01-20 03:40:00|1542.88|1526.88|1545.7|1529.7|1545.75|1529.75|1542.22|1526.22|71
1642650300000|2022-01-20 03:45:00|1545.8|1529.8|1548.42|1532.42|1548.42|1532.42|1544.65|1528.65|79
1642650600000|2022-01-20 03:50:00|1547.5|1531.5|1548|1532|1548.15|1532.15|1545.88|1529.88|99
1642650900000|2022-01-20 03:55:00|1548.5|1532.5|1546.5|1530.5|1548.5|1532.5|1545.5|1529.5|63
1642651200000|2022-01-20 04:00:00|1546.63|1530.63|1550|1534|1550.65|1534.65|1546.63|1530.63|59
1642651500000|2022-01-20 04:05:00|1549.7|1533.7|1549.1|1533.1|1551.5|1535.5|1548.5|1532.5|65
1642651800000|2022-01-20 04:10:00|1549|1533|1545.5|1529.5|1549.18|1533.18|1545.23|1529.23|52
1642652100000|2022-01-20 04:15:00|1545.63|1529.63|1542.5|1526.5|1545.63|1529.63|1541.5|1525.5|51
1642652400000|2022-01-20 04:20:00|1542.35|1526.35|1542.5|1526.5|1542.5|1526.5|1542|1526|23
1642652700000|2022-01-20 04:25:00|1542.39|1526.39|1540.5|1524.5|1542.61|1526.61|1540.5|1524.5|50
1642653000000|2022-01-20 04:30:00|1540.53|1524.53|1541.66|1525.66|1541.8|1525.8|1540.25|1524.25|41
1642653300000|2022-01-20 04:35:00|1541.5|1525.5|1543.91|1527.91|1545.08|1529.08|1541.5|1525.5|49
1642653600000|2022-01-20 04:40:00|1543.8|1527.8|1540.5|1524.5|1544.04|1528.04|1539.5|1523.5|70
1642653900000|2022-01-20 04:45:00|1540.8|1524.8|1542.07|1526.07|1542.07|1526.07|1539.8|1523.8|64
1642654200000|2022-01-20 04:50:00|1542|1526|1543.5|1527.5|1545.11|1529.11|1541.7|1525.7|69
1642654500000|2022-01-20 04:55:00|1543.75|1527.75|1542.5|1526.5|1544.4|1528.4|1541.82|1525.82|53
1642654800000|2022-01-20 05:00:00|1542.8|1526.8|1545.3|1529.3|1546.13|1530.13|1542.62|1526.62|98
1642655100000|2022-01-20 05:05:00|1545.45|1529.45|1546.22|1530.22|1546.22|1530.22|1543.1|1527.1|77
1642655400000|2022-01-20 05:10:00|1546.06|1530.06|1544.13|1528.13|1546.5|1530.5|1544.13|1528.13|58
1642655700000|2022-01-20 05:15:00|1543.85|1527.85|1544.5|1528.5|1546.75|1530.75|1543.75|1527.75|63
1642656000000|2022-01-20 05:20:00|1544.65|1528.65|1539.35|1523.35|1544.83|1528.83|1539|1523|116
1642656300000|2022-01-20 05:25:00|1539.05|1523.05|1539.61|1523.61|1540.6|1524.6|1537.8|1521.8|130
1642656600000|2022-01-20 05:30:00|1539.4|1523.4|1544.5|1528.5|1544.5|1528.5|1538.4|1522.4|119
1642656900000|2022-01-20 05:35:00|1544.35|1528.35|1543.51|1527.51|1544.5|1528.5|1543.01|1527.01|54
1642657200000|2022-01-20 05:40:00|1543.5|1527.5|1543|1527|1543.64|1527.64|1542.5|1526.5|43
1642657500000|2022-01-20 05:45:00|1542.5|1526.5|1540.5|1524.5|1543.56|1527.56|1540.5|1524.5|67
1642657800000|2022-01-20 05:50:00|1540|1524|1542.5|1526.5|1542.6|1526.6|1539.5|1523.5|53
1642658100000|2022-01-20 05:55:00|1542.6|1526.6|1546|1530|1546.5|1530.5|1542.6|1526.6|88
1642658400000|2022-01-20 06:00:00|1545.5|1529.5|1548.84|1532.84|1549.19|1533.19|1545.5|1529.5|111
1642658700000|2022-01-20 06:05:00|1548.49|1532.49|1551.5|1535.5|1551.71|1535.71|1548.45|1532.45|82
1642659000000|2022-01-20 06:10:00|1551.51|1535.51|1550.5|1534.5|1552.73|1536.73|1549.7|1533.7|100
1642659300000|2022-01-20 06:15:00|1550.36|1534.36|1552.25|1536.25|1553.57|1537.57|1548.64|1532.64|77
1642659600000|2022-01-20 06:20:00|1552.29|1536.29|1552.5|1536.5|1553.64|1537.64|1551.25|1535.25|73
1642659900000|2022-01-20 06:25:00|1552.12|1536.12|1554.35|1538.35|1555|1539|1551.5|1535.5|105
1642660200000|2022-01-20 06:30:00|1554.4|1538.4|1549.5|1533.5|1554.95|1538.95|1549.5|1533.5|94
1642660500000|2022-01-20 06:35:00|1549.75|1533.75|1550.92|1534.92|1551.25|1535.25|1548.95|1532.95|62
1642660800000|2022-01-20 06:40:00|1550.5|1534.5|1552|1536|1553.51|1537.51|1550.5|1534.5|66
1642661100000|2022-01-20 06:45:00|1551.75|1535.75|1553.4|1537.4|1554.49|1538.49|1551.75|1535.75|62
1642661400000|2022-01-20 06:50:00|1553.15|1537.15|1553.44|1537.44|1553.58|1537.58|1552.5|1536.5|58
1642661700000|2022-01-20 06:55:00|1552.85|1536.85|1553.09|1537.09|1554.55|1538.55|1552.54|1536.54|82
1642662000000|2022-01-20 07:00:00|1553.19|1537.19|1550.5|1534.5|1553.4|1537.4|1549.6|1533.6|79
1642662300000|2022-01-20 07:05:00|1551|1535|1552.5|1536.5|1552.5|1536.5|1550.5|1534.5|52
1642662600000|2022-01-20 07:10:00|1552.8|1536.8|1553.07|1537.07|1553.45|1537.45|1550.5|1534.5|74
1642662900000|2022-01-20 07:15:00|1553.5|1537.5|1550.12|1534.12|1553.5|1537.5|1549.68|1533.68|83
1642663200000|2022-01-20 07:20:00|1550.39|1534.39|1551.21|1535.21|1551.42|1535.42|1549.5|1533.5|69
1642663500000|2022-01-20 07:25:00|1551.35|1535.35|1549.76|1533.76|1552.5|1536.5|1549.4|1533.4|48
1642663800000|2022-01-20 07:30:00|1550.25|1534.25|1550.5|1534.5|1552|1536|1550.13|1534.13|31
1642664100000|2022-01-20 07:35:00|1550.45|1534.45|1554.11|1538.11|1554.22|1538.22|1550.45|1534.45|88
1642664400000|2022-01-20 07:40:00|1554|1538|1554.87|1538.87|1557.45|1541.45|1554|1538|145
1642664700000|2022-01-20 07:45:00|1554.62|1538.62|1554.9|1538.9|1556.7|1540.7|1553.12|1537.12|94
1642665000000|2022-01-20 07:50:00|1554.75|1538.75|1553.4|1537.4|1554.75|1538.75|1552.5|1536.5|58
1642665300000|2022-01-20 07:55:00|1553.2|1537.2|1553.4|1537.4|1553.41|1537.41|1551.59|1535.59|69
1642665600000|2022-01-20 08:00:00|1553.51|1537.51|1548.35|1532.35|1554.61|1538.61|1547.5|1531.5|83
1642665900000|2022-01-20 08:05:00|1548.5|1532.5|1555.58|1539.58|1555.58|1539.58|1548.4|1532.4|120
1642666200000|2022-01-20 08:10:00|1555.59|1539.59|1554.96|1538.96|1556.25|1540.25|1554.45|1538.45|63
1642666500000|2022-01-20 08:15:00|1554.94|1538.94|1552.28|1536.28|1555.5|1539.5|1552.03|1536.03|82
1642666800000|2022-01-20 08:20:00|1552.5|1536.5|1553.5|1537.5|1554|1538|1551.63|1535.63|57
1642667100000|2022-01-20 08:25:00|1553.48|1537.48|1552.04|1536.04|1553.5|1537.5|1551|1535|42
1642667400000|2022-01-20 08:30:00|1551.5|1535.5|1553.34|1537.34|1554.5|1538.5|1549.5|1533.5|93
1642667700000|2022-01-20 08:35:00|1553.37|1537.37|1551|1535|1553.37|1537.37|1551|1535|57
1642668000000|2022-01-20 08:40:00|1550.5|1534.5|1549|1533|1551.5|1535.5|1547.95|1531.95|52
1642668300000|2022-01-20 08:45:00|1548.88|1532.88|1548.5|1532.5|1549.3|1533.3|1548.25|1532.25|43
1642668600000|2022-01-20 08:50:00|1548.72|1532.72|1550.68|1534.68|1551.81|1535.81|1548.65|1532.65|112
1642668900000|2022-01-20 08:55:00|1550.58|1534.58|1554.5|1538.5|1554.68|1538.68|1549.8|1533.8|72
1642669200000|2022-01-20 09:00:00|1554.04|1538.04|1554.5|1538.5|1557.61|1541.61|1553.95|1537.95|130
1642669500000|2022-01-20 09:05:00|1554.63|1538.63|1551.02|1535.02|1555.9|1539.9|1550.5|1534.5|89
1642669800000|2022-01-20 09:10:00|1551.43|1535.43|1550.5|1534.5|1551.43|1535.43|1549.66|1533.66|20
1642670100000|2022-01-20 09:15:00|1550|1534|1547.51|1531.51|1550|1534|1547.28|1531.28|13
1642670400000|2022-01-20 09:20:00|1547.74|1531.74|1549.8|1533.8|1549.8|1533.8|1546.5|1530.5|48
1642670700000|2022-01-20 09:25:00|1550.35|1534.35|1551.15|1535.15|1552.58|1536.58|1550.17|1534.17|75
1642671000000|2022-01-20 09:30:00|1551.2|1535.2|1553.69|1537.69|1553.69|1537.69|1551.15|1535.15|52
1642671300000|2022-01-20 09:35:00|1553.43|1537.43|1556.44|1540.44|1557.61|1541.61|1553.37|1537.37|32
1642671600000|2022-01-20 09:40:00|1556.46|1540.46|1559.22|1543.22|1559.25|1543.25|1556.46|1540.46|110
1642671900000|2022-01-20 09:45:00|1559.04|1543.04|1560.26|1544.26|1560.88|1544.88|1558.44|1542.44|142
1642672200000|2022-01-20 09:50:00|1560.09|1544.09|1558.28|1542.28|1560.43|1544.43|1558.2|1542.2|78
1642672500000|2022-01-20 09:55:00|1558.2|1542.2|1558.46|1542.46|1560.75|1544.75|1558.2|1542.2|79
1642672800000|2022-01-20 10:00:00|1558.43|1542.43|1559.05|1543.05|1560.5|1544.5|1558.16|1542.16|89
1642673100000|2022-01-20 10:05:00|1559|1543|1556.18|1540.18|1559.5|1543.5|1555.75|1539.75|74
1642673400000|2022-01-20 10:10:00|1556.75|1540.75|1556.5|1540.5|1557.66|1541.66|1556|1540|63
1642673700000|2022-01-20 10:15:00|1556.43|1540.43|1558|1542|1558.5|1542.5|1556.14|1540.14|82
1642674000000|2022-01-20 10:20:00|1558.43|1542.43|1557.9|1541.9|1559.25|1543.25|1557.28|1541.28|87
1642674300000|2022-01-20 10:25:00|1558.35|1542.35|1557.47|1541.47|1559.62|1543.62|1556.8|1540.8|57
1642674600000|2022-01-20 10:30:00|1557.29|1541.29|1558.5|1542.5|1559.38|1543.38|1556.85|1540.85|88
1642674900000|2022-01-20 10:35:00|1558.2|1542.2|1566.67|1550.67|1566.76|1550.76|1558.1|1542.1|86
1642675200000|2022-01-20 10:40:00|1566.2|1550.2|1560.3|1544.3|1567.02|1551.02|1559.25|1543.25|136
1642675500000|2022-01-20 10:45:00|1560.14|1544.14|1559.75|1543.75|1562.32|1546.32|1559.42|1543.42|142
1642675800000|2022-01-20 10:50:00|1559.79|1543.79|1563.75|1547.75|1563.84|1547.84|1558.48|1542.48|183
1642676100000|2022-01-20 10:55:00|1563.69|1547.69|1563.8|1547.8|1566.52|1550.52|1563.17|1547.17|126
1642676400000|2022-01-20 11:00:00|1563.79|1547.79|1565.25|1549.25|1566.17|1550.17|1563.79|1547.79|118
1642676700000|2022-01-20 11:05:00|1565.19|1549.19|1566.65|1550.65|1567.3|1551.3|1563|1547|145
1642677000000|2022-01-20 11:10:00|1566.85|1550.85|1565.9|1549.9|1567|1551|1565.36|1549.36|99
1642677300000|2022-01-20 11:15:00|1565.95|1549.95|1568.4|1552.4|1570.81|1554.81|1565.95|1549.95|102
1642677600000|2022-01-20 11:20:00|1568.2|1552.2|1568.35|1552.35|1568.67|1552.67|1566.02|1550.02|110
1642677900000|2022-01-20 11:25:00|1568.23|1552.23|1566.5|1550.5|1568.35|1552.35|1566.45|1550.45|70
1642678200000|2022-01-20 11:30:00|1566.55|1550.55|1566.61|1550.61|1567.82|1551.82|1565.6|1549.6|78
1642678500000|2022-01-20 11:35:00|1566.74|1550.74|1563.75|1547.75|1566.74|1550.74|1563.43|1547.43|64
1642678800000|2022-01-20 11:40:00|1563.95|1547.95|1566.5|1550.5|1567.26|1551.26|1563.95|1547.95|46
1642679100000|2022-01-20 11:45:00|1566|1550|1566|1550|1566.15|1550.15|1563.5|1547.5|78
1642679400000|2022-01-20 11:50:00|1565.55|1549.55|1567.47|1551.47|1569.06|1553.06|1565.55|1549.55|89
1642679700000|2022-01-20 11:55:00|1567.43|1551.43|1570.8|1554.8|1574.45|1558.45|1567.43|1551.43|107
1642680000000|2022-01-20 12:00:00|1570.45|1554.45|1563.67|1547.67|1570.45|1554.45|1562|1546|165
1642680300000|2022-01-20 12:05:00|1563.64|1547.64|1569.61|1553.61|1569.65|1553.65|1563.64|1547.64|115
1642680600000|2022-01-20 12:10:00|1569.73|1553.73|1573.51|1557.51|1573.51|1557.51|1568|1552|84
1642680900000|2022-01-20 12:15:00|1573.91|1557.91|1567.5|1551.5|1574.75|1558.75|1567.5|1551.5|119
1642681200000|2022-01-20 12:20:00|1567.27|1551.27|1568.5|1552.5|1571.54|1555.54|1566.89|1550.89|112
1642681500000|2022-01-20 12:25:00|1568.4|1552.4|1570.81|1554.81|1571.45|1555.45|1566.98|1550.98|101
1642681800000|2022-01-20 12:30:00|1570.75|1554.75|1566.65|1550.65|1571.35|1555.35|1566.5|1550.5|55
1642682100000|2022-01-20 12:35:00|1567|1551|1568.34|1552.34|1570.5|1554.5|1566.5|1550.5|89
1642682400000|2022-01-20 12:40:00|1567.99|1551.99|1569.59|1553.59|1569.69|1553.69|1567.45|1551.45|79
1642682700000|2022-01-20 12:45:00|1569.55|1553.55|1566.7|1550.7|1570.07|1554.07|1566.5|1550.5|76
1642683000000|2022-01-20 12:50:00|1566.51|1550.51|1569.31|1553.31|1569.8|1553.8|1563.85|1547.85|109
1642683300000|2022-01-20 12:55:00|1569.38|1553.38|1568.5|1552.5|1570.62|1554.62|1567.5|1551.5|71
1642683600000|2022-01-20 13:00:00|1568.13|1552.13|1573.5|1557.5|1573.56|1557.56|1566.5|1550.5|88
1642683900000|2022-01-20 13:05:00|1573.56|1557.56|1573|1557|1575.95|1559.95|1571|1555|117
1642684200000|2022-01-20 13:10:00|1572.67|1556.67|1570.74|1554.74|1572.67|1556.67|1568.5|1552.5|97
1642684500000|2022-01-20 13:15:00|1570.79|1554.79|1569.5|1553.5|1573.41|1557.41|1569|1553|94
1642684800000|2022-01-20 13:20:00|1569.36|1553.36|1570.5|1554.5|1571.52|1555.52|1569.36|1553.36|93
1642685100000|2022-01-20 13:25:00|1569.91|1553.91|1574.5|1558.5|1575.2|1559.2|1568.5|1552.5|100
1642685400000|2022-01-20 13:30:00|1573.55|1557.55|1581.01|1565.01|1581.5|1565.5|1573.55|1557.55|179
1642685700000|2022-01-20 13:35:00|1580.91|1564.91|1585.5|1569.5|1585.6|1569.6|1580.63|1564.63|182
1642686000000|2022-01-20 13:40:00|1586.1|1570.1|1593|1577|1596.46|1580.46|1585.6|1569.6|176
1642686300000|2022-01-20 13:45:00|1593.29|1577.29|1593.5|1577.5|1594.45|1578.45|1586.5|1570.5|197
1642686600000|2022-01-20 13:50:00|1593.9|1577.9|1590|1574|1594.2|1578.2|1589.4|1573.4|150
1642686900000|2022-01-20 13:55:00|1589.5|1573.5|1588.5|1572.5|1589.5|1573.5|1585.4|1569.4|211
1642687200000|2022-01-20 14:00:00|1589.04|1573.04|1591.5|1575.5|1592.81|1576.81|1588.5|1572.5|203
1642687500000|2022-01-20 14:05:00|1591|1575|1595.85|1579.85|1596.5|1580.5|1590.81|1574.81|148
1642687800000|2022-01-20 14:10:00|1595.95|1579.95|1595.64|1579.64|1596.7|1580.7|1592.88|1576.88|181
1642688100000|2022-01-20 14:15:00|1595.5|1579.5|1597.15|1581.15|1597.5|1581.5|1593.5|1577.5|99
1642688400000|2022-01-20 14:20:00|1597.4|1581.4|1596.79|1580.79|1600.7|1584.7|1596.41|1580.41|134
1642688700000|2022-01-20 14:25:00|1596.55|1580.55|1595.55|1579.55|1597.61|1581.61|1595.55|1579.55|102
1642689000000|2022-01-20 14:30:00|1595.78|1579.78|1603.6|1587.6|1606.53|1590.53|1595.78|1579.78|238
1642689300000|2022-01-20 14:35:00|1604|1588|1606.5|1590.5|1607.2|1591.2|1603.5|1587.5|230
1642689600000|2022-01-20 14:40:00|1606.6|1590.6|1606.25|1590.25|1611.95|1595.95|1605.75|1589.75|189
1642689900000|2022-01-20 14:45:00|1606.2|1590.2|1611.31|1595.31|1617.65|1601.65|1605.76|1589.76|210
1642690200000|2022-01-20 14:50:00|1611.28|1595.28|1613.5|1597.5|1615.5|1599.5|1611.28|1595.28|206
1642690500000|2022-01-20 14:55:00|1613.3|1597.3|1614.75|1598.75|1618.5|1602.5|1611.5|1595.5|206
1642690800000|2022-01-20 15:00:00|1615|1599|1617.35|1601.35|1617.35|1601.35|1613.35|1597.35|245
1642691100000|2022-01-20 15:05:00|1617.2|1601.2|1625.09|1609.09|1626.45|1610.45|1617|1601|279
1642691400000|2022-01-20 15:10:00|1625.1|1609.1|1616.01|1600.01|1625.52|1609.52|1615.5|1599.5|228
1642691700000|2022-01-20 15:15:00|1616.07|1600.07|1615.5|1599.5|1618.95|1602.95|1612.65|1596.65|193
1642692000000|2022-01-20 15:20:00|1615.35|1599.35|1620.5|1604.5|1621.7|1605.7|1615.35|1599.35|200
1642692300000|2022-01-20 15:25:00|1620.37|1604.37|1620.6|1604.6|1623|1607|1619.42|1603.42|111
1642692600000|2022-01-20 15:30:00|1620.5|1604.5|1619.72|1603.72|1622.96|1606.96|1619.5|1603.5|147
1642692900000|2022-01-20 15:35:00|1619.5|1603.5|1618.45|1602.45|1621.75|1605.75|1617.5|1601.5|162
1642693200000|2022-01-20 15:40:00|1618.75|1602.75|1618.92|1602.92|1620.15|1604.15|1618.3|1602.3|70
1642693500000|2022-01-20 15:45:00|1618.5|1602.5|1619|1603|1620.5|1604.5|1617.22|1601.22|137
1642693800000|2022-01-20 15:50:00|1618.9|1602.9|1621|1605|1622.16|1606.16|1618.9|1602.9|94
1642694100000|2022-01-20 15:55:00|1620.9|1604.9|1620.92|1604.92|1623.55|1607.55|1618.87|1602.87|106
1642694400000|2022-01-20 16:00:00|1621.15|1605.15|1620.5|1604.5|1624|1608|1619.89|1603.89|179
1642694700000|2022-01-20 16:05:00|1620.79|1604.79|1618.2|1602.2|1622.5|1606.5|1616.91|1600.91|145
1642695000000|2022-01-20 16:10:00|1618.5|1602.5|1614.5|1598.5|1618.5|1602.5|1612.4|1596.4|145
1642695300000|2022-01-20 16:15:00|1614.34|1598.34|1612.5|1596.5|1614.5|1598.5|1608.7|1592.7|89
1642695600000|2022-01-20 16:20:00|1612.72|1596.72|1614.69|1598.69|1616.99|1600.99|1612.5|1596.5|77
1642695900000|2022-01-20 16:25:00|1614.97|1598.97|1618.44|1602.44|1618.44|1602.44|1614.47|1598.47|108
1642696200000|2022-01-20 16:30:00|1618.28|1602.28|1616|1600|1619.25|1603.25|1615.25|1599.25|103
1642696500000|2022-01-20 16:35:00|1615.88|1599.88|1617.5|1601.5|1618.12|1602.12|1615.49|1599.49|90
1642696800000|2022-01-20 16:40:00|1617.45|1601.45|1612.36|1596.36|1617.66|1601.66|1611.64|1595.64|92
1642697100000|2022-01-20 16:45:00|1612.32|1596.32|1611.5|1595.5|1614.54|1598.54|1611.41|1595.41|72
1642697400000|2022-01-20 16:50:00|1611.1|1595.1|1612.5|1596.5|1614.5|1598.5|1610.7|1594.7|66
1642697700000|2022-01-20 16:55:00|1612.32|1596.32|1614.53|1598.53|1615.7|1599.7|1611.5|1595.5|74
1642698000000|2022-01-20 17:00:00|1614.78|1598.78|1611.5|1595.5|1617.2|1601.2|1611.5|1595.5|88
1642698300000|2022-01-20 17:05:00|1611.72|1595.72|1610|1594|1612|1596|1609.7|1593.7|73
1642698600000|2022-01-20 17:10:00|1610.13|1594.13|1611.22|1595.22|1613.03|1597.03|1610|1594|108
1642698900000|2022-01-20 17:15:00|1610.72|1594.72|1609.7|1593.7|1611.7|1595.7|1609.7|1593.7|70
1642699200000|2022-01-20 17:20:00|1609.85|1593.85|1610.95|1594.95|1611.5|1595.5|1609.5|1593.5|76
1642699500000|2022-01-20 17:25:00|1611.25|1595.25|1610|1594|1611.25|1595.25|1608.67|1592.67|84
1642699800000|2022-01-20 17:30:00|1610.25|1594.25|1612.1|1596.1|1612.81|1596.81|1609.2|1593.2|62
1642700100000|2022-01-20 17:35:00|1611.7|1595.7|1609.47|1593.47|1612.37|1596.37|1608.85|1592.85|95
1642700400000|2022-01-20 17:40:00|1609.97|1593.97|1606.5|1590.5|1610|1594|1606.5|1590.5|37
1642700700000|2022-01-20 17:45:00|1606.82|1590.82|1606.5|1590.5|1607|1591|1604.5|1588.5|71
1642701000000|2022-01-20 17:50:00|1606.53|1590.53|1603.2|1587.2|1606.53|1590.53|1602.8|1586.8|65
1642701300000|2022-01-20 17:55:00|1602.8|1586.8|1605.5|1589.5|1606.39|1590.39|1601.35|1585.35|116
1642701600000|2022-01-20 18:00:00|1605.33|1589.33|1602.5|1586.5|1605.66|1589.66|1602.28|1586.28|66
1642701900000|2022-01-20 18:05:00|1602.46|1586.46|1604.45|1588.45|1605.4|1589.4|1602.43|1586.43|140
1642702200000|2022-01-20 18:10:00|1604.51|1588.51|1606.8|1590.8|1606.84|1590.84|1603.5|1587.5|71
1642702500000|2022-01-20 18:15:00|1607.3|1591.3|1605.5|1589.5|1607.54|1591.54|1603.9|1587.9|84
1642702800000|2022-01-20 18:20:00|1605.82|1589.82|1600.5|1584.5|1605.93|1589.93|1600.5|1584.5|88
1642703100000|2022-01-20 18:25:00|1600.89|1584.89|1599.5|1583.5|1604.17|1588.17|1599.5|1583.5|108
1642703400000|2022-01-20 18:30:00|1599.7|1583.7|1595.25|1579.25|1600.5|1584.5|1594.8|1578.8|125
1642703700000|2022-01-20 18:35:00|1595.4|1579.4|1599.5|1583.5|1599.5|1583.5|1594.95|1578.95|75
1642704000000|2022-01-20 18:40:00|1599.13|1583.13|1597|1581|1599.3|1583.3|1597|1581|12
1642704300000|2022-01-20 18:45:00|1596.55|1580.55|1598|1582|1598.8|1582.8|1596.25|1580.25|47
1642704600000|2022-01-20 18:50:00|1597.5|1581.5|1598.55|1582.55|1599.5|1583.5|1597.5|1581.5|29
1642704900000|2022-01-20 18:55:00|1598.5|1582.5|1590|1574|1599.54|1583.54|1590|1574|49
1642705200000|2022-01-20 19:00:00|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1584.25|1568.25|194
1642705500000|2022-01-20 19:05:00|1589.66|1573.66|1587.63|1571.63|1589.66|1573.66|1586.7|1570.7|90
1642705800000|2022-01-20 19:10:00|1587.6|1571.6|1597.4|1581.4|1600.92|1584.92|1586.95|1570.95|229
1642706100000|2022-01-20 19:15:00|1597.5|1581.5|1600.1|1584.1|1601|1585|1597.5|1581.5|148
1642706400000|2022-01-20 19:20:00|1600.21|1584.21|1598.5|1582.5|1601.4|1585.4|1596.81|1580.81|104
1642706700000|2022-01-20 19:25:00|1598|1582|1597.45|1581.45|1600.45|1584.45|1596.64|1580.64|101
1642707000000|2022-01-20 19:30:00|1597.43|1581.43|1594.35|1578.35|1597.43|1581.43|1592.88|1576.88|99
1642707300000|2022-01-20 19:35:00|1594.5|1578.5|1593.42|1577.42|1594.5|1578.5|1591.5|1575.5|73
1642707600000|2022-01-20 19:40:00|1593.33|1577.33|1592.2|1576.2|1593.5|1577.5|1590.55|1574.55|74
1642707900000|2022-01-20 19:45:00|1591.8|1575.8|1590|1574|1592.58|1576.58|1588.53|1572.53|73
1642708200000|2022-01-20 19:50:00|1589.5|1573.5|1591|1575|1591|1575|1588.49|1572.49|99
1642708500000|2022-01-20 19:55:00|1590.89|1574.89|1590|1574|1592.03|1576.03|1588.5|1572.5|79
1642708800000|2022-01-20 20:00:00|1589.9|1573.9|1588.5|1572.5|1592.22|1576.22|1587.68|1571.68|143
1642709100000|2022-01-20 20:05:00|1588.9|1572.9|1587.5|1571.5|1590.45|1574.45|1587.1|1571.1|71
1642709400000|2022-01-20 20:10:00|1587.92|1571.92|1584.12|1568.12|1588.5|1572.5|1583.41|1567.41|103
1642709700000|2022-01-20 20:15:00|1583.91|1567.91|1584|1568|1585.5|1569.5|1582.5|1566.5|102
1642710000000|2022-01-20 20:20:00|1583.5|1567.5|1580.5|1564.5|1583.5|1567.5|1580.24|1564.24|79
1642710300000|2022-01-20 20:25:00|1580.9|1564.9|1578.5|1562.5|1581.5|1565.5|1577.25|1561.25|134
1642710600000|2022-01-20 20:30:00|1578.4|1562.4|1578.5|1562.5|1581.2|1565.2|1577.14|1561.14|105
1642710900000|2022-01-20 20:35:00|1577.75|1561.75|1575.51|1559.51|1578.55|1562.55|1575.5|1559.5|73
1642711200000|2022-01-20 20:40:00|1575.7|1559.7|1574.5|1558.5|1577.38|1561.38|1574.39|1558.39|103
1642711500000|2022-01-20 20:45:00|1574.49|1558.49|1572.17|1556.17|1574.5|1558.5|1571.5|1555.5|107
1642711800000|2022-01-20 20:50:00|1572.05|1556.05|1573.5|1557.5|1578.5|1562.5|1571.58|1555.58|146
1642712100000|2022-01-20 20:55:00|1573.2|1557.2|1577.5|1561.5|1578.5|1562.5|1572.34|1556.34|125
1642712400000|2022-01-20 21:00:00|1577.55|1561.55|1572.5|1556.5|1578|1562|1571.5|1555.5|107
1642712700000|2022-01-20 21:05:00|1572.33|1556.33|1573.5|1557.5|1574.5|1558.5|1571.5|1555.5|72
1642713000000|2022-01-20 21:10:00|1573.78|1557.78|1565.4|1549.4|1573.88|1557.88|1563.95|1547.95|122
1642713300000|2022-01-20 21:15:00|1564.57|1548.57|1567.5|1551.5|1569.5|1553.5|1563.6|1547.6|129
1642713600000|2022-01-20 21:20:00|1567.25|1551.25|1560.34|1544.34|1567.5|1551.5|1559.6|1543.6|122
1642713900000|2022-01-20 21:25:00|1560.35|1544.35|1556.35|1540.35|1562.5|1546.5|1555.74|1539.74|152
1642714200000|2022-01-20 21:30:00|1556.3|1540.3|1555.93|1539.93|1559.09|1543.09|1555.5|1539.5|141
1642714500000|2022-01-20 21:35:00|1555.7|1539.7|1548.4|1532.4|1555.7|1539.7|1548.4|1532.4|133
1642714800000|2022-01-20 21:40:00|1548.3|1532.3|1521|1505|1548.3|1532.3|1512.9|1496.9|420
1642715100000|2022-01-20 21:45:00|1520.81|1504.81|1511|1495|1522.75|1506.75|1510|1494|302
1642715400000|2022-01-20 21:50:00|1510.5|1494.5|1497.7|1481.7|1512.61|1496.61|1497.7|1481.7|139
1642715700000|2022-01-20 21:55:00|1497.5|1481.5|1489.39|1473.39|1497.51|1481.51|1489.39|1473.39|280
1642716000000|2022-01-20 22:00:00|1489.09|1473.09|1501.95|1485.95|1511.05|1495.05|1477.86|1461.86|739
1642716300000|2022-01-20 22:05:00|1501.77|1485.77|1499.9|1483.9|1507|1491|1499.63|1483.63|586
1642716600000|2022-01-20 22:10:00|1500|1484|1500.45|1484.45|1502.88|1486.88|1494.45|1478.45|241
1642716900000|2022-01-20 22:15:00|1500.5|1484.5|1495.21|1479.21|1502.5|1486.5|1492.05|1476.05|215
1642717200000|2022-01-20 22:20:00|1495|1479|1488.64|1472.64|1495|1479|1488.16|1472.16|146
1642717500000|2022-01-20 22:25:00|1488.5|1472.5|1502.5|1486.5|1503|1487|1488.44|1472.44|125
1642717800000|2022-01-20 22:30:00|1502.67|1486.67|1493.79|1477.79|1503.85|1487.85|1493.79|1477.79|89
1642718100000|2022-01-20 22:35:00|1493.7|1477.7|1493.5|1477.5|1493.79|1477.79|1492.5|1476.5|51
1642718400000|2022-01-20 22:40:00|1493.45|1477.45|1486.5|1470.5|1493.55|1477.55|1485.5|1469.5|128
1642718700000|2022-01-20 22:45:00|1486.44|1470.44|1484.5|1468.5|1486.44|1470.44|1478.9|1462.9|176
1642719000000|2022-01-20 22:50:00|1485|1469|1494|1478|1494|1478|1482.5|1466.5|226
1642719300000|2022-01-20 22:55:00|1493.77|1477.77|1495.2|1479.2|1496.18|1480.18|1493.5|1477.5|73
1642719600000|2022-01-20 23:00:00|1494.7|1478.7|1485.5|1469.5|1495.5|1479.5|1485|1469|183
1642719900000|2022-01-20 23:05:00|1485.57|1469.57|1483|1467|1490.65|1474.65|1482.5|1466.5|155
1642720200000|2022-01-20 23:10:00|1483.5|1467.5|1482.28|1466.28|1485.5|1469.5|1481.6|1465.6|126
1642720500000|2022-01-20 23:15:00|1482|1466|1475.45|1459.45|1482.01|1466.01|1473.95|1457.95|205
1642720800000|2022-01-20 23:20:00|1475|1459|1462|1446|1475|1459|1456|1440|278
1642721100000|2022-01-20 23:25:00|1462.5|1446.5|1467|1451|1471.53|1455.53|1462.5|1446.5|186
1642721400000|2022-01-20 23:30:00|1466.89|1450.89|1462.4|1446.4|1466.89|1450.89|1459.7|1443.7|181
1642721700000|2022-01-20 23:35:00|1462.5|1446.5|1464.01|1448.01|1466.5|1450.5|1459.5|1443.5|191
1642722000000|2022-01-20 23:40:00|1464.51|1448.51|1464.5|1448.5|1464.73|1448.73|1459.29|1443.29|158
1642722300000|2022-01-20 23:45:00|1464.19|1448.19|1456.83|1440.83|1465.09|1449.09|1456.5|1440.5|174
1642722600000|2022-01-20 23:50:00|1456.7|1440.7|1452.5|1436.5|1458.72|1442.72|1450|1434|264
1642722900000|2022-01-20 23:55:00|1451.5|1435.5|1454.86|1438.86|1456.5|1440.5|1445.62|1429.62|225
1642723200000|2022-01-21 00:00:00|1454.36|1438.36|1444|1428|1457|1441|1439.5|1423.5|265
1642723500000|2022-01-21 00:05:00|1444.3|1428.3|1451.87|1435.87|1452.5|1436.5|1444|1428|234
1642723800000|2022-01-21 00:10:00|1451.5|1435.5|1452.5|1436.5|1454.5|1438.5|1445.82|1429.82|180
1642724100000|2022-01-21 00:15:00|1452.77|1436.77|1460.37|1444.37|1460.74|1444.74|1449.12|1433.12|170
1642724400000|2022-01-21 00:20:00|1460.65|1444.65|1457|1441|1460.65|1444.65|1451.6|1435.6|163
1642724700000|2022-01-21 00:25:00|1457.35|1441.35|1466.88|1450.88|1468.58|1452.58|1456.15|1440.15|220
1642725000000|2022-01-21 00:30:00|1467|1451|1468|1452|1468|1452|1461.5|1445.5|158
1642725300000|2022-01-21 00:35:00|1468.33|1452.33|1472.94|1456.94|1473|1457|1468.33|1452.33|167
1642725600000|2022-01-21 00:40:00|1473|1457|1474.1|1458.1|1475.25|1459.25|1470.19|1454.19|124
1642725900000|2022-01-21 00:45:00|1474|1458|1472|1456|1474|1458|1469.4|1453.4|84
1642726200000|2022-01-21 00:50:00|1471.83|1455.83|1464.8|1448.8|1472|1456|1464.5|1448.5|78
1642726500000|2022-01-21 00:55:00|1464.5|1448.5|1467.84|1451.84|1470|1454|1464.35|1448.35|97
1642726800000|2022-01-21 01:00:00|1467.5|1451.5|1463|1447|1469|1453|1461.24|1445.24|149
1642727100000|2022-01-21 01:05:00|1463.41|1447.41|1449|1433|1464.08|1448.08|1448.4|1432.4|185
1642727400000|2022-01-21 01:10:00|1449.5|1433.5|1456.44|1440.44|1456.44|1440.44|1448.98|1432.98|119
1642727700000|2022-01-21 01:15:00|1456.64|1440.64|1461.3|1445.3|1462.22|1446.22|1455.5|1439.5|84
1642728000000|2022-01-21 01:20:00|1461.38|1445.38|1455.45|1439.45|1461.77|1445.77|1455.05|1439.05|137
1642728300000|2022-01-21 01:25:00|1455.29|1439.29|1450.57|1434.57|1455.29|1439.29|1450.57|1434.57|82
1642728600000|2022-01-21 01:30:00|1450.77|1434.77|1451.37|1435.37|1451.37|1435.37|1446.93|1430.93|124
1642728900000|2022-01-21 01:35:00|1451.12|1435.12|1425.13|1409.13|1451.12|1435.12|1424.48|1408.48|296
1642729200000|2022-01-21 01:40:00|1425.01|1409.01|1425.5|1409.5|1431|1415|1419.85|1403.85|378
1642729500000|2022-01-21 01:45:00|1425.65|1409.65|1415.42|1399.42|1426.5|1410.5|1410.35|1394.35|333
1642729800000|2022-01-21 01:50:00|1415.46|1399.46|1414|1398|1417.08|1401.08|1406|1390|315
1642730100000|2022-01-21 01:55:00|1414.19|1398.19|1405.19|1389.19|1415|1399|1403.36|1387.36|225
1642730400000|2022-01-21 02:00:00|1405.83|1389.83|1425|1409|1429.06|1413.06|1400.7|1384.7|284
1642730700000|2022-01-21 02:05:00|1425.5|1409.5|1419.98|1403.98|1425.5|1409.5|1417.18|1401.18|241
1642731000000|2022-01-21 02:10:00|1419.97|1403.97|1419|1403|1423.26|1407.26|1413.85|1397.85|254
1642731300000|2022-01-21 02:15:00|1418.9|1402.9|1415.69|1399.69|1424.5|1408.5|1414.55|1398.55|222
1642731600000|2022-01-21 02:20:00|1415.78|1399.78|1446|1430|1446|1430|1404.94|1388.94|401
1642731900000|2022-01-21 02:25:00|1445.69|1429.69|1438|1422|1447|1431|1434.5|1418.5|308
1642732200000|2022-01-21 02:30:00|1438.5|1422.5|1430.3|1414.3|1438.5|1422.5|1427.55|1411.55|250
1642732500000|2022-01-21 02:35:00|1430.29|1414.29|1434.5|1418.5|1435.78|1419.78|1429.09|1413.09|224
1642732800000|2022-01-21 02:40:00|1435|1419|1428.17|1412.17|1435.5|1419.5|1427.99|1411.99|216
1642733100000|2022-01-21 02:45:00|1427.6|1411.6|1426.5|1410.5|1432.5|1416.5|1425.75|1409.75|235
1642733400000|2022-01-21 02:50:00|1426.4|1410.4|1433.4|1417.4|1435|1419|1425.5|1409.5|152
1642733700000|2022-01-21 02:55:00|1433.5|1417.5|1430.35|1414.35|1436.5|1420.5|1427.93|1411.93|160
1642734000000|2022-01-21 03:00:00|1430|1414|1430|1414|1433.01|1417.01|1424.17|1408.17|192
1642734300000|2022-01-21 03:05:00|1429.9|1413.9|1416|1400|1429.9|1413.9|1414|1398|193
1642734600000|2022-01-21 03:10:00|1415.92|1399.92|1413.88|1397.88|1416.47|1400.47|1402.29|1386.29|287
1642734900000|2022-01-21 03:15:00|1413.6|1397.6|1413|1397|1415.8|1399.8|1407|1391|213
1642735200000|2022-01-21 03:20:00|1412.77|1396.77|1410.9|1394.9|1415|1399|1409.65|1393.65|228
1642735500000|2022-01-21 03:25:00|1411|1395|1397.5|1381.5|1411.5|1395.5|1391.5|1375.5|315
1642735800000|2022-01-21 03:30:00|1397.1|1381.1|1392.06|1376.06|1401.58|1385.58|1387.5|1371.5|596
1642736100000|2022-01-21 03:35:00|1392.36|1376.36|1405.12|1389.12|1408|1392|1382.44|1366.44|482
1642736400000|2022-01-21 03:40:00|1405.1|1389.1|1411|1395|1413.5|1397.5|1404.5|1388.5|321
1642736700000|2022-01-21 03:45:00|1410.9|1394.9|1409.95|1393.95|1417.5|1401.5|1407.47|1391.47|322
1642737000000|2022-01-21 03:50:00|1410.5|1394.5|1401.72|1385.72|1410.59|1394.59|1401.3|1385.3|309
1642737300000|2022-01-21 03:55:00|1401.51|1385.51|1401.5|1385.5|1402|1386|1397.56|1381.56|264
1642737600000|2022-01-21 04:00:00|1401.13|1385.13|1419.75|1403.75|1420.25|1404.25|1400.5|1384.5|232
1642737900000|2022-01-21 04:05:00|1419.5|1403.5|1415.94|1399.94|1422.88|1406.88|1415|1399|185
1642738200000|2022-01-21 04:10:00|1415.9|1399.9|1414.24|1398.24|1419|1403|1414.14|1398.14|120
1642738500000|2022-01-21 04:15:00|1414|1398|1416.5|1400.5|1416.5|1400.5|1408.43|1392.43|180
1642738800000|2022-01-21 04:20:00|1416.42|1400.42|1418|1402|1418.5|1402.5|1414.7|1398.7|125
1642739100000|2022-01-21 04:25:00|1418.21|1402.21|1418.35|1402.35|1419.5|1403.5|1415.89|1399.89|85
1642739400000|2022-01-21 04:30:00|1418.5|1402.5|1411.14|1395.14|1419.2|1403.2|1411.14|1395.14|111
1642739700000|2022-01-21 04:35:00|1411.2|1395.2|1420.5|1404.5|1423.27|1407.27|1410.5|1394.5|203
1642740000000|2022-01-21 04:40:00|1420.45|1404.45|1414.65|1398.65|1420.93|1404.93|1414.58|1398.58|95
1642740300000|2022-01-21 04:45:00|1414.5|1398.5|1416.5|1400.5|1416.5|1400.5|1412.3|1396.3|144
1642740600000|2022-01-21 04:50:00|1416.39|1400.39|1418.49|1402.49|1418.51|1402.51|1415.37|1399.37|116
1642740900000|2022-01-21 04:55:00|1418.65|1402.65|1416.32|1400.32|1421.12|1405.12|1415.11|1399.11|106
1642741200000|2022-01-21 05:00:00|1416.33|1400.33|1414.69|1398.69|1416.5|1400.5|1409.4|1393.4|173
1642741500000|2022-01-21 05:05:00|1414.72|1398.72|1420.27|1404.27|1420.3|1404.3|1413|1397|154
1642741800000|2022-01-21 05:10:00|1420.13|1404.13|1414.85|1398.85|1421|1405|1414.35|1398.35|154
1642742100000|2022-01-21 05:15:00|1414.75|1398.75|1413.5|1397.5|1417.63|1401.63|1412.5|1396.5|103
1642742400000|2022-01-21 05:20:00|1413.65|1397.65|1419.5|1403.5|1419.6|1403.6|1413.5|1397.5|125
1642742700000|2022-01-21 05:25:00|1419.57|1403.57|1418.83|1402.83|1422.45|1406.45|1418.5|1402.5|128
1642743000000|2022-01-21 05:30:00|1418.66|1402.66|1417.65|1401.65|1419.23|1403.23|1415.5|1399.5|130
1642743300000|2022-01-21 05:35:00|1417.21|1401.21|1422|1406|1423.35|1407.35|1416.5|1400.5|102
1642743600000|2022-01-21 05:40:00|1421.5|1405.5|1424.25|1408.25|1424.4|1408.4|1421.5|1405.5|100
1642743900000|2022-01-21 05:45:00|1424.45|1408.45|1430|1414|1431.85|1415.85|1424.45|1408.45|155
1642744200000|2022-01-21 05:50:00|1429.86|1413.86|1425.57|1409.57|1430.35|1414.35|1425.07|1409.07|150
1642744500000|2022-01-21 05:55:00|1425.5|1409.5|1421.5|1405.5|1427.87|1411.87|1420.5|1404.5|124
1642744800000|2022-01-21 06:00:00|1422.3|1406.3|1417.5|1401.5|1423.5|1407.5|1416.29|1400.29|182
1642745100000|2022-01-21 06:05:00|1417.31|1401.31|1426.36|1410.36|1426.94|1410.94|1416.5|1400.5|151
1642745400000|2022-01-21 06:10:00|1426.5|1410.5|1423.88|1407.88|1431.5|1415.5|1423.5|1407.5|158
1642745700000|2022-01-21 06:15:00|1423.9|1407.9|1421.69|1405.69|1426.95|1410.95|1420.65|1404.65|150
1642746000000|2022-01-21 06:20:00|1421.5|1405.5|1424.3|1408.3|1426.4|1410.4|1421.5|1405.5|114
1642746300000|2022-01-21 06:25:00|1424.5|1408.5|1424.5|1408.5|1427.3|1411.3|1422.82|1406.82|112
1642746600000|2022-01-21 06:30:00|1425|1409|1416.52|1400.52|1426.35|1410.35|1415.75|1399.75|152
1642746900000|2022-01-21 06:35:00|1416.47|1400.47|1418|1402|1421.75|1405.75|1415.93|1399.93|137
1642747200000|2022-01-21 06:40:00|1418.19|1402.19|1415.2|1399.2|1421.37|1405.37|1414.65|1398.65|135
1642747500000|2022-01-21 06:45:00|1415.02|1399.02|1417.45|1401.45|1417.5|1401.5|1410.99|1394.99|181
1642747800000|2022-01-21 06:50:00|1417.5|1401.5|1423.12|1407.12|1423.5|1407.5|1417.47|1401.47|142
1642748100000|2022-01-21 06:55:00|1423.06|1407.06|1417.5|1401.5|1423.5|1407.5|1417.32|1401.32|105
1642748400000|2022-01-21 07:00:00|1417.65|1401.65|1414.5|1398.5|1425.5|1409.5|1413.44|1397.44|211
1642748700000|2022-01-21 07:05:00|1414.75|1398.75|1419.5|1403.5|1422.5|1406.5|1414.13|1398.13|168
1642749000000|2022-01-21 07:10:00|1419|1403|1423.5|1407.5|1423.5|1407.5|1417.85|1401.85|151
1642749300000|2022-01-21 07:15:00|1423.78|1407.78|1424.8|1408.8|1426.36|1410.36|1422.5|1406.5|144
1642749600000|2022-01-21 07:20:00|1424.71|1408.71|1420|1404|1425.24|1409.24|1418.96|1402.96|133
1642749900000|2022-01-21 07:25:00|1420.15|1404.15|1423.14|1407.14|1424.81|1408.81|1420.15|1404.15|149
1642750200000|2022-01-21 07:30:00|1423.13|1407.13|1418.46|1402.46|1423.52|1407.52|1417.65|1401.65|157
1642750500000|2022-01-21 07:35:00|1418.43|1402.43|1419.08|1403.08|1423.39|1407.39|1418.08|1402.08|131
1642750800000|2022-01-21 07:40:00|1419.09|1403.09|1425.65|1409.65|1425.85|1409.85|1418.85|1402.85|100
1642751100000|2022-01-21 07:45:00|1425.5|1409.5|1433.5|1417.5|1435|1419|1425.5|1409.5|219
1642751400000|2022-01-21 07:50:00|1433.78|1417.78|1430.13|1414.13|1435.5|1419.5|1429|1413|187
1642751700000|2022-01-21 07:55:00|1430.14|1414.14|1430.4|1414.4|1433.33|1417.33|1426.55|1410.55|140
1642752000000|2022-01-21 08:00:00|1430.3|1414.3|1426|1410|1430.3|1414.3|1421.55|1405.55|179
1642752300000|2022-01-21 08:05:00|1425.55|1409.55|1431.5|1415.5|1432.5|1416.5|1425.55|1409.55|169
1642752600000|2022-01-21 08:10:00|1431.75|1415.75|1428.5|1412.5|1433.63|1417.63|1428.5|1412.5|159
1642752900000|2022-01-21 08:15:00|1428.92|1412.92|1423.7|1407.7|1429.5|1413.5|1423.7|1407.7|109
1642753200000|2022-01-21 08:20:00|1423.5|1407.5|1425.2|1409.2|1428.89|1412.89|1423.33|1407.33|103
1642753500000|2022-01-21 08:25:00|1425.3|1409.3|1425.44|1409.44|1428.67|1412.67|1424.5|1408.5|130
1642753800000|2022-01-21 08:30:00|1425.5|1409.5|1427.63|1411.63|1430.26|1414.26|1423|1407|140
1642754100000|2022-01-21 08:35:00|1427.5|1411.5|1425.5|1409.5|1429.5|1413.5|1425.15|1409.15|98
1642754400000|2022-01-21 08:40:00|1425.15|1409.15|1424.5|1408.5|1426.5|1410.5|1423.75|1407.75|89
1642754700000|2022-01-21 08:45:00|1423.9|1407.9|1423.5|1407.5|1427.45|1411.45|1421.5|1405.5|107
1642755000000|2022-01-21 08:50:00|1423.4|1407.4|1425.44|1409.44|1425.44|1409.44|1420.5|1404.5|97
1642755300000|2022-01-21 08:55:00|1425.25|1409.25|1427|1411|1428.5|1412.5|1424.74|1408.74|111
1642755600000|2022-01-21 09:00:00|1427.04|1411.04|1424.5|1408.5|1428.5|1412.5|1424.4|1408.4|111
1642755900000|2022-01-21 09:05:00|1424.7|1408.7|1419.25|1403.25|1425.7|1409.7|1417.03|1401.03|143
1642756200000|2022-01-21 09:10:00|1418.9|1402.9|1422.5|1406.5|1423.5|1407.5|1418.59|1402.59|141
1642756500000|2022-01-21 09:15:00|1422.24|1406.24|1422.98|1406.98|1423.76|1407.76|1420.16|1404.16|132
1642756800000|2022-01-21 09:20:00|1423.48|1407.48|1427.75|1411.75|1428.73|1412.73|1422.95|1406.95|112
1642757100000|2022-01-21 09:25:00|1427.5|1411.5|1429.12|1413.12|1431.45|1415.45|1427.5|1411.5|114
1642757400000|2022-01-21 09:30:00|1429.24|1413.24|1431.35|1415.35|1431.5|1415.5|1428.73|1412.73|129
1642757700000|2022-01-21 09:35:00|1431.5|1415.5|1428.02|1412.02|1433.5|1417.5|1427.55|1411.55|98
1642758000000|2022-01-21 09:40:00|1428.25|1412.25|1432.48|1416.48|1432.5|1416.5|1426.57|1410.57|110
1642758300000|2022-01-21 09:45:00|1432.5|1416.5|1431.5|1415.5|1434.5|1418.5|1431.5|1415.5|92
1642758600000|2022-01-21 09:50:00|1431.61|1415.61|1432.5|1416.5|1434.5|1418.5|1431.61|1415.61|115
1642758900000|2022-01-21 09:55:00|1432.49|1416.49|1426.5|1410.5|1432.9|1416.9|1426.38|1410.38|93
1642759200000|2022-01-21 10:00:00|1426.39|1410.39|1429.41|1413.41|1429.41|1413.41|1423.5|1407.5|113
1642759500000|2022-01-21 10:05:00|1429.26|1413.26|1427|1411|1432.7|1416.7|1426.35|1410.35|97
1642759800000|2022-01-21 10:10:00|1426.5|1410.5|1432.14|1416.14|1434.1|1418.1|1426.5|1410.5|142
1642760100000|2022-01-21 10:15:00|1432.2|1416.2|1431.5|1415.5|1438|1422|1431.5|1415.5|135
1642760400000|2022-01-21 10:20:00|1431.35|1415.35|1438.5|1422.5|1438.75|1422.75|1429.6|1413.6|108
1642760700000|2022-01-21 10:25:00|1438.36|1422.36|1437|1421|1439.77|1423.77|1434.37|1418.37|126
1642761000000|2022-01-21 10:30:00|1436.92|1420.92|1438.6|1422.6|1440.3|1424.3|1433.65|1417.65|111
1642761300000|2022-01-21 10:35:00|1438.52|1422.52|1430.58|1414.58|1440.47|1424.47|1430.5|1414.5|133
1642761600000|2022-01-21 10:40:00|1430.39|1414.39|1435|1419|1436.07|1420.07|1430.39|1414.39|126
1642761900000|2022-01-21 10:45:00|1434.6|1418.6|1436.7|1420.7|1437.35|1421.35|1432.94|1416.94|103
1642762200000|2022-01-21 10:50:00|1436.75|1420.75|1427.5|1411.5|1438.2|1422.2|1427.4|1411.4|110
1642762500000|2022-01-21 10:55:00|1427.4|1411.4|1433.65|1417.65|1433.77|1417.77|1427.3|1411.3|98
1642762800000|2022-01-21 11:00:00|1433.5|1417.5|1431.53|1415.53|1433.77|1417.77|1429.5|1413.5|115
1642763100000|2022-01-21 11:05:00|1431.55|1415.55|1422.45|1406.45|1434|1418|1422|1406|159
1642763400000|2022-01-21 11:10:00|1422.7|1406.7|1422|1406|1424.84|1408.84|1421|1405|126
1642763700000|2022-01-21 11:15:00|1422.13|1406.13|1423.5|1407.5|1426.5|1410.5|1421|1405|139
1642764000000|2022-01-21 11:20:00|1423.26|1407.26|1420.5|1404.5|1424.14|1408.14|1417.3|1401.3|176
1642764300000|2022-01-21 11:25:00|1420.65|1404.65|1423.76|1407.76|1423.76|1407.76|1419.5|1403.5|126
1642764600000|2022-01-21 11:30:00|1423.65|1407.65|1416.5|1400.5|1424.21|1408.21|1416.1|1400.1|116
1642764900000|2022-01-21 11:35:00|1416.54|1400.54|1421.39|1405.39|1421.39|1405.39|1415.5|1399.5|114
1642765200000|2022-01-21 11:40:00|1421.44|1405.44|1424.5|1408.5|1424.5|1408.5|1419.5|1403.5|102
1642765500000|2022-01-21 11:45:00|1424.25|1408.25|1421.45|1405.45|1424.5|1408.5|1419.13|1403.13|100
1642765800000|2022-01-21 11:50:00|1421.24|1405.24|1419.5|1403.5|1422.35|1406.35|1418.8|1402.8|125
1642766100000|2022-01-21 11:55:00|1419.25|1403.25|1425.7|1409.7|1425.7|1409.7|1418.75|1402.75|161
1642766400000|2022-01-21 12:00:00|1425.65|1409.65|1421.5|1405.5|1429.5|1413.5|1421.13|1405.13|141
1642766700000|2022-01-21 12:05:00|1421.13|1405.13|1411.9|1395.9|1422.11|1406.11|1410.68|1394.68|258
1642767000000|2022-01-21 12:10:00|1411.5|1395.5|1413.4|1397.4|1413.5|1397.5|1409.45|1393.45|196
1642767300000|2022-01-21 12:15:00|1413.34|1397.34|1418|1402|1419|1403|1408.6|1392.6|221
1642767600000|2022-01-21 12:20:00|1418.19|1402.19|1417|1401|1419.35|1403.35|1414.75|1398.75|220
1642767900000|2022-01-21 12:25:00|1416.5|1400.5|1406|1390|1416.5|1400.5|1405|1389|134
1642768200000|2022-01-21 12:30:00|1405.85|1389.85|1384.35|1368.35|1405.85|1389.85|1384.35|1368.35|283
1642768500000|2022-01-21 12:35:00|1384.77|1368.77|1361.8|1345.8|1384.77|1368.77|1359.5|1343.5|467
1642768800000|2022-01-21 12:40:00|1361.7|1345.7|1376.5|1360.5|1376.75|1360.75|1360.5|1344.5|315
1642769100000|2022-01-21 12:45:00|1376.14|1360.14|1381.6|1365.6|1386.72|1370.72|1373.72|1357.72|329
1642769400000|2022-01-21 12:50:00|1381.75|1365.75|1375.18|1359.18|1387.4|1371.4|1374.8|1358.8|291
1642769700000|2022-01-21 12:55:00|1375.3|1359.3|1385.5|1369.5|1386.51|1370.51|1370.09|1354.09|302
1642770000000|2022-01-21 13:00:00|1385.89|1369.89|1396|1380|1397.5|1381.5|1384.51|1368.51|336
1642770300000|2022-01-21 13:05:00|1396.7|1380.7|1391.5|1375.5|1398.5|1382.5|1388.25|1372.25|310
1642770600000|2022-01-21 13:10:00|1391|1375|1396.24|1380.24|1397.55|1381.55|1387.5|1371.5|272
1642770900000|2022-01-21 13:15:00|1396.25|1380.25|1391.34|1375.34|1397.5|1381.5|1387.5|1371.5|186
1642771200000|2022-01-21 13:20:00|1391.5|1375.5|1381.5|1365.5|1393|1377|1380.6|1364.6|194
1642771500000|2022-01-21 13:25:00|1382|1366|1387.75|1371.75|1389.6|1373.6|1380.5|1364.5|185
1642771800000|2022-01-21 13:30:00|1388|1372|1383.09|1367.09|1393|1377|1382.55|1366.55|281
1642772100000|2022-01-21 13:35:00|1383.02|1367.02|1389|1373|1389|1373|1377.56|1361.56|224
1642772400000|2022-01-21 13:40:00|1389.1|1373.1|1397.65|1381.65|1398.75|1382.75|1388.65|1372.65|249
1642772700000|2022-01-21 13:45:00|1397.51|1381.51|1393|1377|1401|1385|1392.43|1376.43|252
1642773000000|2022-01-21 13:50:00|1393.5|1377.5|1389.13|1373.13|1394.91|1378.91|1388.75|1372.75|248
1642773300000|2022-01-21 13:55:00|1389.35|1373.35|1389.5|1373.5|1390.3|1374.3|1385.8|1369.8|197
1642773600000|2022-01-21 14:00:00|1389.35|1373.35|1386.5|1370.5|1395.29|1379.29|1386.38|1370.38|267
1642773900000|2022-01-21 14:05:00|1386.76|1370.76|1383.56|1367.56|1387.5|1371.5|1383.56|1367.56|181
1642774200000|2022-01-21 14:10:00|1383.41|1367.41|1381.5|1365.5|1386.15|1370.15|1380.5|1364.5|198
1642774500000|2022-01-21 14:15:00|1381|1365|1378.95|1362.95|1384.5|1368.5|1377.5|1361.5|267
1642774800000|2022-01-21 14:20:00|1378.55|1362.55|1388.55|1372.55|1389.22|1373.22|1377.55|1361.55|224
1642775100000|2022-01-21 14:25:00|1388.62|1372.62|1396|1380|1396.31|1380.31|1388.62|1372.62|245
1642775400000|2022-01-21 14:30:00|1397.03|1381.03|1408.35|1392.35|1408.83|1392.83|1392|1376|353
1642775700000|2022-01-21 14:35:00|1408.31|1392.31|1397.21|1381.21|1409.5|1393.5|1397.12|1381.12|313
1642776000000|2022-01-21 14:40:00|1397.5|1381.5|1388.77|1372.77|1398|1382|1387.86|1371.86|201
1642776300000|2022-01-21 14:45:00|1388.76|1372.76|1391.21|1375.21|1396.34|1380.34|1384.85|1368.85|296
1642776600000|2022-01-21 14:50:00|1391.45|1375.45|1386.5|1370.5|1393.75|1377.75|1385.05|1369.05|263
1642776900000|2022-01-21 14:55:00|1387|1371|1388.8|1372.8|1388.8|1372.8|1382.54|1366.54|196
1642777200000|2022-01-21 15:00:00|1389.1|1373.1|1388.68|1372.68|1391.85|1375.85|1383.61|1367.61|258
1642777500000|2022-01-21 15:05:00|1388.84|1372.84|1392.55|1376.55|1396.51|1380.51|1388.68|1372.68|236
1642777800000|2022-01-21 15:10:00|1392.34|1376.34|1384.5|1368.5|1392.34|1376.34|1381.5|1365.5|236
1642778100000|2022-01-21 15:15:00|1384.29|1368.29|1387.9|1371.9|1391.5|1375.5|1384.29|1368.29|165
1642778400000|2022-01-21 15:20:00|1388.03|1372.03|1390.35|1374.35|1390.35|1374.35|1382.31|1366.31|227
1642778700000|2022-01-21 15:25:00|1390.5|1374.5|1400.8|1384.8|1402.35|1386.35|1389.9|1373.9|214
1642779000000|2022-01-21 15:30:00|1401|1385|1416|1400|1416.63|1400.63|1399.85|1383.85|269
1642779300000|2022-01-21 15:35:00|1416.03|1400.03|1412.5|1396.5|1419.61|1403.61|1412.07|1396.07|299
1642779600000|2022-01-21 15:40:00|1412.64|1396.64|1417.22|1401.22|1417.5|1401.5|1408.5|1392.5|248
1642779900000|2022-01-21 15:45:00|1417.25|1401.25|1419.68|1403.68|1419.77|1403.77|1414.2|1398.2|270
1642780200000|2022-01-21 15:50:00|1419.5|1403.5|1418.26|1402.26|1421.64|1405.64|1415.02|1399.02|235
1642780500000|2022-01-21 15:55:00|1417.86|1401.86|1416.5|1400.5|1419.5|1403.5|1415.23|1399.23|218
1642780800000|2022-01-21 16:00:00|1416.8|1400.8|1414.5|1398.5|1417.4|1401.4|1412.29|1396.29|218
1642781100000|2022-01-21 16:05:00|1414.18|1398.18|1424.5|1408.5|1424.7|1408.7|1414.09|1398.09|179
1642781400000|2022-01-21 16:10:00|1424.61|1408.61|1414.75|1398.75|1424.91|1408.91|1413.7|1397.7|172
1642781700000|2022-01-21 16:15:00|1415.07|1399.07|1417.14|1401.14|1418.55|1402.55|1412.94|1396.94|142
1642782000000|2022-01-21 16:20:00|1417.03|1401.03|1423.67|1407.67|1426.15|1410.15|1415.5|1399.5|171
1642782300000|2022-01-21 16:25:00|1423.84|1407.84|1425|1409|1426.85|1410.85|1420.81|1404.81|188
1642782600000|2022-01-21 16:30:00|1424.9|1408.9|1421.87|1405.87|1425|1409|1416.9|1400.9|206
1642782900000|2022-01-21 16:35:00|1421.89|1405.89|1415.2|1399.2|1424.01|1408.01|1413.55|1397.55|171
1642783200000|2022-01-21 16:40:00|1415.15|1399.15|1408.75|1392.75|1415.5|1399.5|1408.65|1392.65|162
1642783500000|2022-01-21 16:45:00|1408.45|1392.45|1401.5|1385.5|1408.45|1392.45|1399.15|1383.15|186
1642783800000|2022-01-21 16:50:00|1401.76|1385.76|1401.14|1385.14|1406.45|1390.45|1399.5|1383.5|170
1642784100000|2022-01-21 16:55:00|1401|1385|1407|1391|1407.5|1391.5|1400.05|1384.05|184
1642784400000|2022-01-21 17:00:00|1406.85|1390.85|1408.49|1392.49|1410.5|1394.5|1405.75|1389.75|186
1642784700000|2022-01-21 17:05:00|1408.14|1392.14|1407.07|1391.07|1409.64|1393.64|1405.5|1389.5|159
1642785000000|2022-01-21 17:10:00|1407.03|1391.03|1400.46|1384.46|1407.07|1391.07|1399.5|1383.5|216
1642785300000|2022-01-21 17:15:00|1400.5|1384.5|1400.5|1384.5|1401.95|1385.95|1397.08|1381.08|171
1642785600000|2022-01-21 17:20:00|1400.71|1384.71|1405.44|1389.44|1405.71|1389.71|1398.6|1382.6|169
1642785900000|2022-01-21 17:25:00|1405.39|1389.39|1404.5|1388.5|1407.5|1391.5|1402.99|1386.99|132
1642786200000|2022-01-21 17:30:00|1404.15|1388.15|1403|1387|1407.1|1391.1|1401.32|1385.32|160
1642786500000|2022-01-21 17:35:00|1403.06|1387.06|1397.75|1381.75|1405.54|1389.54|1396.5|1380.5|171
1642786800000|2022-01-21 17:40:00|1397.45|1381.45|1399.89|1383.89|1401|1385|1396.83|1380.83|143
1642787100000|2022-01-21 17:45:00|1399.65|1383.65|1395.5|1379.5|1401.4|1385.4|1395.5|1379.5|174
1642787400000|2022-01-21 17:50:00|1396|1380|1397.26|1381.26|1399|1383|1394.67|1378.67|157
1642787700000|2022-01-21 17:55:00|1397.17|1381.17|1397|1381|1398.08|1382.08|1393.88|1377.88|141
1642788000000|2022-01-21 18:00:00|1396.85|1380.85|1399.5|1383.5|1401.5|1385.5|1396.6|1380.6|154
1642788300000|2022-01-21 18:05:00|1400.3|1384.3|1402.5|1386.5|1403.63|1387.63|1400.13|1384.13|94
1642788600000|2022-01-21 18:10:00|1402.95|1386.95|1409.5|1393.5|1410.5|1394.5|1402.95|1386.95|148
1642788900000|2022-01-21 18:15:00|1409.1|1393.1|1396.21|1380.21|1409.5|1393.5|1395.15|1379.15|182
1642789200000|2022-01-21 18:20:00|1396.08|1380.08|1386.59|1370.59|1396.08|1380.08|1385.55|1369.55|221
1642789500000|2022-01-21 18:25:00|1386.54|1370.54|1389.5|1373.5|1390.89|1374.89|1381.88|1365.88|200
1642789800000|2022-01-21 18:30:00|1390.02|1374.02|1398.38|1382.38|1400.6|1384.6|1380.55|1364.55|341
1642790100000|2022-01-21 18:35:00|1398.25|1382.25|1407.66|1391.66|1408.83|1392.83|1397.5|1381.5|228
1642790400000|2022-01-21 18:40:00|1407.81|1391.81|1403|1387|1409.5|1393.5|1402.6|1386.6|216
1642790700000|2022-01-21 18:45:00|1402.6|1386.6|1400|1384|1403.5|1387.5|1396.32|1380.32|263
1642791000000|2022-01-21 18:50:00|1399.98|1383.98|1410.17|1394.17|1410.5|1394.5|1399.5|1383.5|198
1642791300000|2022-01-21 18:55:00|1410.45|1394.45|1400.78|1384.78|1410.5|1394.5|1400.32|1384.32|205
1642791600000|2022-01-21 19:00:00|1400.73|1384.73|1404.78|1388.78|1405.1|1389.1|1399.5|1383.5|223
1642791900000|2022-01-21 19:05:00|1404.83|1388.83|1402.38|1386.38|1408.6|1392.6|1402|1386|227
1642792200000|2022-01-21 19:10:00|1402.5|1386.5|1408.56|1392.56|1408.56|1392.56|1401.61|1385.61|186
1642792500000|2022-01-21 19:15:00|1408.5|1392.5|1411.31|1395.31|1412.1|1396.1|1408.5|1392.5|162
1642792800000|2022-01-21 19:20:00|1411.34|1395.34|1413.5|1397.5|1413.85|1397.85|1408.17|1392.17|148
1642793100000|2022-01-21 19:25:00|1413.26|1397.26|1399.06|1383.06|1413.5|1397.5|1396.64|1380.64|203
1642793400000|2022-01-21 19:30:00|1398.98|1382.98|1400.12|1384.12|1401.25|1385.25|1395.5|1379.5|195
1642793700000|2022-01-21 19:35:00|1400.08|1384.08|1408.5|1392.5|1409.2|1393.2|1397.16|1381.16|204
1642794000000|2022-01-21 19:40:00|1408.39|1392.39|1406.5|1390.5|1410.87|1394.87|1405.61|1389.61|150
1642794300000|2022-01-21 19:45:00|1407|1391|1414.5|1398.5|1416|1400|1405.63|1389.63|179
1642794600000|2022-01-21 19:50:00|1414.4|1398.4|1393.14|1377.14|1414.5|1398.5|1393.14|1377.14|215
1642794900000|2022-01-21 19:55:00|1392.95|1376.95|1387.25|1371.25|1394.5|1378.5|1386.31|1370.31|220
1642795200000|2022-01-21 20:00:00|1387.4|1371.4|1394.5|1378.5|1398|1382|1387|1371|267
1642795500000|2022-01-21 20:05:00|1395|1379|1385.1|1369.1|1396.78|1380.78|1382.5|1366.5|300
1642795800000|2022-01-21 20:10:00|1384.74|1368.74|1363.32|1347.32|1388.17|1372.17|1362.42|1346.42|365
1642796100000|2022-01-21 20:15:00|1363.54|1347.54|1377.05|1361.05|1382.25|1366.25|1361.5|1345.5|389
1642796400000|2022-01-21 20:20:00|1377|1361|1373.5|1357.5|1377|1361|1368.5|1352.5|358
1642796700000|2022-01-21 20:25:00|1373.25|1357.25|1359.5|1343.5|1373.5|1357.5|1356.5|1340.5|398
1642797000000|2022-01-21 20:30:00|1359.61|1343.61|1375.4|1359.4|1376.8|1360.8|1359.5|1343.5|415
1642797300000|2022-01-21 20:35:00|1375.45|1359.45|1379|1363|1379|1363|1370.65|1354.65|306
1642797600000|2022-01-21 20:40:00|1379.42|1363.42|1384|1368|1389|1373|1378.55|1362.55|310
1642797900000|2022-01-21 20:45:00|1384.12|1368.12|1378|1362|1384.12|1368.12|1376.5|1360.5|249
1642798200000|2022-01-21 20:50:00|1377.5|1361.5|1364.5|1348.5|1377.5|1361.5|1362.94|1346.94|297
1642798500000|2022-01-21 20:55:00|1364|1348|1383.55|1367.55|1387.2|1371.2|1363.59|1347.59|363
1642798800000|2022-01-21 21:00:00|1384|1368|1392.78|1376.78|1402.17|1386.17|1383.65|1367.65|477
1642799100000|2022-01-21 21:05:00|1392.96|1376.96|1392.47|1376.47|1397.52|1381.52|1389.99|1373.99|367
1642799400000|2022-01-21 21:10:00|1392.41|1376.41|1382.25|1366.25|1393.09|1377.09|1382.25|1366.25|377
1642799700000|2022-01-21 21:15:00|1382.04|1366.04|1377.31|1361.31|1387.39|1371.39|1375.82|1359.82|358
1642800000000|2022-01-21 21:20:00|1377.33|1361.33|1371.24|1355.24|1377.44|1361.44|1370.85|1354.85|377
1642800300000|2022-01-21 21:25:00|1371.27|1355.27|1368.07|1352.07|1372.1|1356.1|1367.44|1351.44|335
1642800600000|2022-01-21 21:30:00|1368.02|1352.02|1330.51|1314.51|1372.53|1356.53|1329.59|1313.59|664
1642800900000|2022-01-21 21:35:00|1330.71|1314.71|1307.34|1291.34|1343.49|1327.49|1305.63|1289.63|833
1642801200000|2022-01-21 21:40:00|1307.53|1291.53|1308.39|1292.39|1319.01|1303.01|1306.37|1290.37|832
1642801500000|2022-01-21 21:45:00|1308.34|1292.34|1264.6|1248.6|1308.34|1292.34|1255.64|1239.64|934
1642801800000|2022-01-21 21:50:00|1264.62|1248.62|1287.32|1271.32|1294.79|1278.79|1247.59|1231.59|950
1642802100000|2022-01-21 21:55:00|1287.29|1271.29|1281.65|1265.65|1292.35|1276.35|1277.43|1261.43|798
1642838400000|2022-01-22 08:00:00|1151.43|1135.43|1173.86|1157.86|1173.86|1157.86|1149.92|1133.92|612
1642838700000|2022-01-22 08:05:00|1174.04|1158.04|1185.81|1169.81|1187.86|1171.86|1170.61|1154.61|514
1642839000000|2022-01-22 08:10:00|1185.73|1169.73|1177.75|1161.75|1187.46|1171.46|1176|1160|470
1642839300000|2022-01-22 08:15:00|1177.67|1161.67|1168.37|1152.37|1184.16|1171.43|1168.37|1152.37|473
1642839600000|2022-01-22 08:20:00|1168.31|1152.31|1167.01|1151.01|1171.1|1155.1|1164.36|1148.36|566
1642839900000|2022-01-22 08:25:00|1167.13|1151.13|1181.78|1165.78|1185|1169|1167.04|1151.04|573
1642840200000|2022-01-22 08:30:00|1181.79|1165.79|1174.96|1158.96|1185.82|1169.82|1174.02|1158.02|495
1642840500000|2022-01-22 08:35:00|1175.08|1159.08|1173.9|1157.9|1181.08|1165.08|1169.63|1153.63|480
1642840800000|2022-01-22 08:40:00|1173.79|1157.79|1164.8|1148.8|1175.08|1159.08|1163.34|1147.34|466
1642841100000|2022-01-22 08:45:00|1164.92|1148.92|1174.28|1158.28|1175.25|1159.25|1163.13|1147.13|371
1642841400000|2022-01-22 08:50:00|1174.05|1158.05|1164.58|1148.58|1177.23|1161.23|1163.56|1147.56|467
1642841700000|2022-01-22 08:55:00|1164.6|1148.6|1161.25|1145.25|1166.89|1150.89|1159.1|1143.1|474
1642842000000|2022-01-22 09:00:00|1161.26|1145.26|1173.7|1157.7|1173.7|1157.7|1159.21|1143.21|500
1642842300000|2022-01-22 09:05:00|1173.74|1157.74|1159.92|1143.92|1176.82|1160.82|1159.92|1143.92|552
1642842600000|2022-01-22 09:10:00|1159.98|1143.98|1162.58|1146.58|1163.25|1147.25|1153.96|1137.96|556
1642842900000|2022-01-22 09:15:00|1162.71|1146.71|1170.77|1154.77|1177.03|1161.03|1160.01|1144.01|626
1642843200000|2022-01-22 09:20:00|1170.75|1154.75|1161.12|1145.12|1172.28|1156.28|1158.2|1142.2|621
1642843500000|2022-01-22 09:25:00|1160.97|1144.97|1156.57|1140.57|1165.26|1149.26|1155.19|1139.19|613
1642843800000|2022-01-22 09:30:00|1156.56|1140.56|1149.73|1133.73|1162.83|1146.83|1146.68|1130.68|665
1642844100000|2022-01-22 09:35:00|1149.85|1133.85|1134.03|1118.03|1151.99|1135.99|1134.03|1118.03|753
1642844400000|2022-01-22 09:40:00|1133.89|1117.89|1126.34|1110.34|1135.6|1119.6|1117.44|1101.44|835
1642844700000|2022-01-22 09:45:00|1126.29|1110.29|1107.12|1091.12|1136.07|1120.07|1095.87|1079.87|893
1642845000000|2022-01-22 09:50:00|1107.38|1091.38|1111.07|1095.07|1133.81|1117.81|1107.38|1091.38|827
1642845300000|2022-01-22 09:55:00|1110.98|1094.98|1101.15|1085.15|1114.84|1098.84|1096.26|1080.26|833
1642845600000|2022-01-22 10:00:00|1101.23|1085.23|1080.16|1064.16|1110.13|1094.13|1076.09|1060.09|913
1642845900000|2022-01-22 10:05:00|1080.1|1064.1|1059.26|1043.26|1084.99|1068.99|1057.7|1041.7|950
1642846200000|2022-01-22 10:10:00|1058.73|1042.73|1074.37|1058.37|1076.34|1060.34|1045.33|1029.33|956
1642846500000|2022-01-22 10:15:00|1074.65|1058.65|1069.53|1053.53|1081.12|1065.12|1058.64|1042.64|897
1642846800000|2022-01-22 10:20:00|1069.1|1053.1|1103.52|1087.52|1104.18|1088.18|1067.87|1051.87|880
1642847100000|2022-01-22 10:25:00|1103.59|1087.59|1111.09|1095.09|1120.02|1104.02|1097.9|1081.9|851
1642847400000|2022-01-22 10:30:00|1111.1|1095.1|1161.45|1145.45|1166.95|1156.62|1111.1|1095.1|876
1642847700000|2022-01-22 10:35:00|1161.26|1145.26|1145.14|1129.14|1161.26|1147.04|1137.49|1122.5|968
1642848000000|2022-01-22 10:40:00|1145.01|1129.01|1144.08|1128.08|1145.01|1129.01|1135.32|1119.32|892
1642848300000|2022-01-22 10:45:00|1144.02|1128.02|1131.33|1115.33|1144.66|1128.66|1129.71|1113.71|819
1642848600000|2022-01-22 10:50:00|1131.55|1115.55|1133.98|1117.98|1135.45|1119.45|1116.01|1100.01|776
1642848900000|2022-01-22 10:55:00|1133.87|1117.87|1142.06|1126.06|1142.66|1126.66|1128.13|1112.13|662
1642849200000|2022-01-22 11:00:00|1142.51|1126.51|1154.92|1138.92|1157.31|1141.31|1134.57|1118.57|766
1642849500000|2022-01-22 11:05:00|1154.8|1138.8|1141.32|1125.32|1155.34|1139.34|1140.55|1124.55|720
1642849800000|2022-01-22 11:10:00|1141.41|1125.41|1134.9|1118.9|1142.24|1126.24|1133.65|1117.65|666
1642850100000|2022-01-22 11:15:00|1134.89|1118.89|1135.71|1119.71|1140.95|1124.95|1133.35|1117.35|590
1642850400000|2022-01-22 11:20:00|1135.92|1119.92|1144.34|1128.34|1145.52|1129.52|1135.25|1119.25|517
1642850700000|2022-01-22 11:25:00|1144.35|1128.35|1145.49|1129.49|1146.83|1130.83|1138.05|1122.05|503
1642851000000|2022-01-22 11:30:00|1145.44|1129.44|1132.89|1116.89|1150.51|1134.51|1132.56|1116.56|590
1642851300000|2022-01-22 11:35:00|1132.76|1116.76|1137.58|1121.58|1137.87|1121.87|1130.09|1114.09|613
1642851600000|2022-01-22 11:40:00|1137.59|1121.59|1122.09|1106.09|1138.37|1122.37|1118.76|1102.76|710
1642851900000|2022-01-22 11:45:00|1122.33|1106.33|1119.02|1103.02|1122.82|1106.82|1113.61|1097.61|777
1642852200000|2022-01-22 11:50:00|1119.06|1103.06|1130.69|1114.69|1139.13|1123.13|1116.26|1100.26|688
1642852500000|2022-01-22 11:55:00|1130.46|1114.46|1144.68|1128.68|1151.76|1135.76|1128.84|1112.84|724
1642852800000|2022-01-22 12:00:00|1144.66|1128.66|1154.67|1138.67|1155.38|1139.38|1142.13|1126.13|684
1642853100000|2022-01-22 12:05:00|1154.66|1138.66|1141.5|1125.5|1156|1140|1139.83|1123.83|617
1642853400000|2022-01-22 12:10:00|1141.36|1125.36|1153.5|1137.5|1159.78|1143.78|1141.36|1125.36|674
1642853700000|2022-01-22 12:15:00|1153.48|1137.48|1165.02|1149.02|1171|1155|1151.07|1135.07|618
1642854000000|2022-01-22 12:20:00|1165.06|1149.06|1166.94|1150.94|1178.88|1165.44|1160.43|1144.53|608
1642854300000|2022-01-22 12:25:00|1166.72|1150.72|1156.29|1140.29|1168.79|1152.79|1152.18|1136.18|463
1642854600000|2022-01-22 12:30:00|1156.53|1140.53|1166.96|1150.96|1166.98|1150.98|1156.29|1140.29|365
1642854900000|2022-01-22 12:35:00|1167.32|1151.32|1169.56|1153.56|1174.55|1158.55|1163.48|1147.48|558
1642855200000|2022-01-22 12:40:00|1169.91|1153.91|1167.65|1151.65|1170.34|1154.34|1162.63|1146.63|418
1642855500000|2022-01-22 12:45:00|1167.58|1151.58|1178.46|1162.46|1180.95|1164.95|1167.52|1151.52|597
1642855800000|2022-01-22 12:50:00|1178.58|1162.58|1185.05|1169.05|1185.05|1169.05|1171.06|1155.06|455
1642856100000|2022-01-22 12:55:00|1184.97|1168.97|1182.02|1166.02|1185.11|1169.11|1176.06|1160.06|464
1642856400000|2022-01-22 13:00:00|1182.01|1166.01|1169.8|1153.8|1182.01|1166.01|1166.94|1150.94|556
1642856700000|2022-01-22 13:05:00|1169.81|1153.81|1171.21|1155.21|1173.57|1157.57|1166.79|1150.79|398
1642857000000|2022-01-22 13:10:00|1171.14|1155.14|1181.15|1165.15|1183.55|1167.55|1171.14|1155.14|511
1642857300000|2022-01-22 13:15:00|1181.12|1165.12|1187.21|1171.21|1196.23|1180.23|1179.68|1163.68|655
1642857600000|2022-01-22 13:20:00|1187.29|1171.29|1186.49|1170.49|1188.3|1172.3|1181.4|1165.4|558
1642857900000|2022-01-22 13:25:00|1186.58|1170.58|1177.36|1161.36|1188.92|1172.92|1176.16|1160.16|528
1642858200000|2022-01-22 13:30:00|1177.3|1161.3|1178.94|1162.94|1180.49|1164.49|1172.21|1156.21|460
1642858500000|2022-01-22 13:35:00|1178.68|1162.68|1178.36|1162.36|1179.34|1163.34|1173|1157|334
1642858800000|2022-01-22 13:40:00|1178.44|1162.44|1172.5|1156.5|1178.44|1162.44|1170.4|1154.4|384
1642859100000|2022-01-22 13:45:00|1172.46|1156.46|1173.03|1157.03|1175.89|1159.89|1163.42|1147.42|504
1642859400000|2022-01-22 13:50:00|1172.96|1156.96|1165.41|1149.41|1176.23|1160.23|1161.68|1145.68|494
1642859700000|2022-01-22 13:55:00|1165.3|1149.3|1165.47|1149.47|1169.33|1153.33|1163.39|1147.39|415
1642860000000|2022-01-22 14:00:00|1165.42|1149.42|1161.63|1145.63|1167.89|1151.89|1158.38|1142.38|486
1642860300000|2022-01-22 14:05:00|1161.83|1145.83|1160.06|1144.06|1164.35|1148.35|1159.49|1143.49|410
1642860600000|2022-01-22 14:10:00|1159.98|1143.98|1155.19|1139.19|1165.51|1149.51|1155.03|1139.03|415
1642860900000|2022-01-22 14:15:00|1155.04|1139.04|1158.03|1142.03|1159.62|1143.62|1155.04|1139.04|365
1642861200000|2022-01-22 14:20:00|1157.84|1141.84|1160.2|1144.2|1164.4|1148.4|1156.71|1140.71|399
1642861500000|2022-01-22 14:25:00|1160.19|1144.19|1155.27|1139.27|1162.49|1146.49|1153.78|1137.78|316
1642861800000|2022-01-22 14:30:00|1155.25|1139.25|1153.26|1137.26|1156.33|1140.33|1149.83|1133.83|432
1642862100000|2022-01-22 14:35:00|1153.27|1137.27|1156.3|1140.3|1160.7|1144.7|1152.81|1136.81|368
1642862400000|2022-01-22 14:40:00|1156.19|1140.19|1153.3|1137.3|1162.12|1146.12|1152.26|1136.26|394
1642862700000|2022-01-22 14:45:00|1153.31|1137.31|1147.55|1131.55|1158.3|1142.3|1147.13|1131.13|355
1642863000000|2022-01-22 14:50:00|1147.56|1131.56|1138.43|1122.43|1147.57|1131.57|1138.15|1122.15|459
1642863300000|2022-01-22 14:55:00|1138.65|1122.65|1130.68|1114.68|1138.65|1122.65|1129.2|1113.2|732
1642863600000|2022-01-22 15:00:00|1130.46|1114.46|1134.12|1118.12|1138.42|1122.42|1130.05|1114.05|655
1642863900000|2022-01-22 15:05:00|1134.2|1118.2|1130.51|1114.51|1137.57|1121.57|1127.51|1111.51|512
1642864200000|2022-01-22 15:10:00|1130.62|1114.62|1126.48|1110.48|1136.46|1120.46|1126.11|1110.11|480
1642864500000|2022-01-22 15:15:00|1126.62|1110.62|1119.98|1103.98|1133.55|1117.55|1118.07|1102.07|587
1642864800000|2022-01-22 15:20:00|1119.99|1103.99|1122.93|1106.93|1123.51|1107.51|1117.26|1101.26|470
1642865100000|2022-01-22 15:25:00|1122.97|1106.97|1118.7|1102.7|1129.27|1113.27|1117.54|1101.54|525
1642865400000|2022-01-22 15:30:00|1118.87|1102.87|1125.6|1109.6|1125.6|1109.6|1109.89|1093.89|507
1642865700000|2022-01-22 15:35:00|1125.85|1109.85|1120.06|1104.06|1130.83|1114.83|1119.11|1103.11|547
1642866000000|2022-01-22 15:40:00|1119.99|1103.99|1121.66|1105.66|1124.35|1108.35|1116.31|1100.31|462
1642866300000|2022-01-22 15:45:00|1121.7|1105.7|1110.08|1094.08|1124.45|1108.45|1109.13|1093.13|511
1642866600000|2022-01-22 15:50:00|1109.86|1093.86|1110.6|1094.6|1116.01|1100.01|1107.99|1091.99|567
1642866900000|2022-01-22 15:55:00|1110.72|1094.72|1112.55|1096.55|1117.58|1101.58|1109.63|1093.63|537
1642867200000|2022-01-22 16:00:00|1112.56|1096.56|1099.77|1083.77|1115.77|1099.77|1099.61|1083.61|766
1642867500000|2022-01-22 16:05:00|1099.81|1083.81|1132.79|1116.79|1132.83|1116.83|1099.55|1083.55|813
1642867800000|2022-01-22 16:10:00|1132.78|1116.78|1145.74|1129.74|1151.83|1139.95|1126.41|1110.41|856
1642868100000|2022-01-22 16:15:00|1145.71|1129.71|1148.01|1132.01|1156.07|1140.07|1141|1125|805
1642868400000|2022-01-22 16:20:00|1148.04|1132.04|1158.04|1142.04|1158.05|1142.05|1145.77|1129.77|746
1642868700000|2022-01-22 16:25:00|1157.98|1141.98|1149.76|1133.76|1164.02|1148.02|1149.64|1133.64|687
1642869000000|2022-01-22 16:30:00|1149.94|1133.94|1151.27|1135.27|1158.82|1142.82|1149.71|1133.71|555
1642869300000|2022-01-22 16:35:00|1151.06|1135.06|1145.28|1129.28|1152.54|1136.54|1142.82|1126.82|598
1642869600000|2022-01-22 16:40:00|1145.51|1129.51|1147.75|1131.75|1148.28|1132.28|1141.74|1125.74|511
1642869900000|2022-01-22 16:45:00|1147.8|1131.8|1138.1|1122.1|1149.82|1133.82|1136.1|1120.1|593
1642870200000|2022-01-22 16:50:00|1137.82|1121.82|1140.95|1124.95|1142.35|1126.35|1129.43|1113.43|713
1642870500000|2022-01-22 16:55:00|1141.05|1125.05|1148.01|1132.01|1148.13|1132.13|1140.96|1124.96|597
1642870800000|2022-01-22 17:00:00|1148.02|1132.02|1152.85|1136.85|1156.62|1140.62|1144.61|1128.61|694
1642871100000|2022-01-22 17:05:00|1152.8|1136.8|1150.92|1134.92|1155.26|1139.26|1145.51|1129.51|578
1642871400000|2022-01-22 17:10:00|1150.88|1134.88|1131.87|1115.87|1151.08|1135.08|1124.57|1108.57|776
1642871700000|2022-01-22 17:15:00|1131.89|1115.89|1135.91|1119.91|1140|1124|1130.41|1114.41|475
1642872000000|2022-01-22 17:20:00|1135.85|1119.85|1127.02|1111.02|1135.85|1119.85|1124.94|1108.94|466
1642872300000|2022-01-22 17:25:00|1126.91|1110.91|1118.08|1102.08|1131.34|1115.34|1116.93|1100.93|662
1642872600000|2022-01-22 17:30:00|1117.98|1101.98|1121.85|1105.85|1131.12|1115.12|1117.5|1101.5|629
1642872900000|2022-01-22 17:35:00|1121.83|1105.83|1124.47|1108.47|1130.52|1114.52|1121.72|1105.72|680
1642873200000|2022-01-22 17:40:00|1124.66|1108.66|1127.19|1111.19|1130.06|1114.06|1117.85|1101.85|671
1642873500000|2022-01-22 17:45:00|1127.12|1111.12|1126.97|1110.97|1134.63|1118.63|1126.07|1110.07|598
1642873800000|2022-01-22 17:50:00|1127.14|1111.14|1112.75|1096.75|1127.87|1111.87|1110.46|1094.46|674
1642874100000|2022-01-22 17:55:00|1112.72|1096.72|1115.62|1099.62|1119.15|1103.15|1109.93|1093.93|672
1642874400000|2022-01-22 18:00:00|1115.55|1099.55|1111.82|1095.82|1118.74|1102.74|1098.28|1082.28|775
1642874700000|2022-01-22 18:05:00|1111.96|1095.96|1109.41|1093.41|1117.26|1101.26|1102.12|1086.12|809
1642875000000|2022-01-22 18:10:00|1109.31|1093.31|1112.08|1096.08|1113.78|1097.78|1104.66|1088.66|689
1642875300000|2022-01-22 18:15:00|1112.07|1096.07|1130.39|1114.39|1131.2|1115.2|1111.13|1095.13|729
1642875600000|2022-01-22 18:20:00|1130.23|1114.23|1126.18|1110.18|1133.43|1117.43|1125.77|1109.77|671
1642875900000|2022-01-22 18:25:00|1126.38|1110.38|1108.37|1092.37|1129.23|1113.23|1103.57|1091.81|725
1642876200000|2022-01-22 18:30:00|1108.41|1092.41|1099.06|1083.06|1108.94|1092.94|1097.5|1081.5|797
1642876500000|2022-01-22 18:35:00|1099|1083|1089.72|1073.72|1102.81|1086.81|1089.72|1073.72|713
1642876800000|2022-01-22 18:40:00|1089.88|1073.88|1092.72|1076.72|1095.99|1079.99|1089.17|1073.17|661
1642877100000|2022-01-22 18:45:00|1092.74|1076.74|1106.57|1090.57|1112.25|1096.25|1092.74|1076.74|706
1642877400000|2022-01-22 18:50:00|1106.67|1090.67|1102.6|1086.6|1107|1091|1100.03|1084.03|603
1642877700000|2022-01-22 18:55:00|1102.81|1086.81|1090.12|1074.12|1104.26|1088.26|1089.48|1073.48|675
1642878000000|2022-01-22 19:00:00|1090.13|1074.13|1107.21|1091.21|1109.04|1093.04|1090.03|1074.03|746
1642878300000|2022-01-22 19:05:00|1107.05|1091.05|1100.88|1084.88|1108.33|1092.33|1100.7|1084.7|559
1642878600000|2022-01-22 19:10:00|1100.81|1084.81|1104.21|1088.21|1106.51|1090.51|1093.47|1077.47|713
1642878900000|2022-01-22 19:15:00|1104.16|1088.16|1091.62|1075.62|1108.16|1092.16|1091.62|1075.62|671
1642879200000|2022-01-22 19:20:00|1091.63|1075.63|1080.6|1064.6|1092.03|1076.03|1080.44|1064.44|714
1642879500000|2022-01-22 19:25:00|1080.57|1064.57|1086.48|1070.48|1090.19|1074.19|1079.82|1063.82|540
1642879800000|2022-01-22 19:30:00|1086.49|1070.49|1096.59|1080.59|1098.52|1082.52|1086.48|1070.48|518
1642880100000|2022-01-22 19:35:00|1096.6|1080.6|1101.18|1085.18|1103.89|1087.89|1095.68|1079.68|438
1642880400000|2022-01-22 19:40:00|1101.19|1085.19|1096.45|1080.45|1101.46|1085.46|1088.79|1072.79|638
1642880700000|2022-01-22 19:45:00|1096.62|1080.62|1114.13|1098.13|1114.13|1098.13|1094.76|1078.76|513
1642881000000|2022-01-22 19:50:00|1114.1|1098.1|1096.24|1080.24|1114.1|1098.1|1095.97|1079.97|578
1642881300000|2022-01-22 19:55:00|1096.2|1080.2|1088.68|1072.68|1096.95|1080.95|1086.11|1070.11|522
1642881600000|2022-01-22 20:00:00|1088.79|1072.79|1082.58|1066.58|1092.4|1076.4|1082|1066|646
1642881900000|2022-01-22 20:05:00|1082.81|1066.81|1114.65|1098.65|1115.12|1099.12|1082.77|1066.77|709
1642882200000|2022-01-22 20:10:00|1114.47|1098.47|1136.96|1120.96|1140.1|1124.1|1109.87|1093.87|822
1642882500000|2022-01-22 20:15:00|1136.95|1120.95|1146.67|1130.67|1155.05|1139.05|1133.85|1117.85|760
1642882800000|2022-01-22 20:20:00|1146.72|1130.72|1126.13|1110.13|1147.7|1131.7|1125.58|1109.58|582
1642883100000|2022-01-22 20:25:00|1126.41|1110.41|1126.06|1110.06|1133.2|1117.2|1123.16|1107.16|610
1642883400000|2022-01-22 20:30:00|1126.23|1110.23|1136.75|1120.75|1141.86|1125.86|1126.23|1110.23|683
1642883700000|2022-01-22 20:35:00|1136.81|1120.81|1138.69|1122.69|1142.52|1126.52|1130.64|1114.64|594
1642884000000|2022-01-22 20:40:00|1138.46|1122.46|1127.64|1111.64|1140.87|1124.87|1127.64|1111.64|634
1642884300000|2022-01-22 20:45:00|1127.67|1111.67|1136.94|1120.94|1139.06|1123.06|1117.35|1101.35|728
1642884600000|2022-01-22 20:50:00|1136.75|1120.75|1141.44|1125.44|1143.05|1127.05|1136.18|1120.18|498
1642884900000|2022-01-22 20:55:00|1141.45|1125.45|1146.91|1130.91|1156.17|1140.17|1137.49|1121.49|699
1642885200000|2022-01-22 21:00:00|1146.79|1130.79|1142.99|1126.99|1148.99|1132.99|1138.98|1122.98|530
1642885500000|2022-01-22 21:05:00|1142.98|1126.98|1139.86|1123.86|1143.3|1127.3|1138.57|1122.57|454
1642885800000|2022-01-22 21:10:00|1139.87|1123.87|1134.15|1118.15|1140.97|1124.97|1132.56|1116.56|523
1642886100000|2022-01-22 21:15:00|1134.21|1118.21|1142.59|1126.59|1152.09|1136.09|1132.95|1116.95|588
1642886400000|2022-01-22 21:20:00|1142.93|1126.93|1142.83|1126.83|1145.61|1129.61|1140.53|1124.53|416
1642886700000|2022-01-22 21:25:00|1142.96|1126.96|1137.22|1121.22|1143.5|1127.5|1136.2|1120.2|366
1642887000000|2022-01-22 21:30:00|1137.15|1121.15|1146.31|1130.31|1149.56|1133.56|1133.62|1117.62|407
1642887300000|2022-01-22 21:35:00|1146.28|1130.28|1145.35|1129.35|1146.63|1130.63|1137.64|1121.64|467
1642887600000|2022-01-22 21:40:00|1145.24|1129.24|1144.56|1128.56|1149.33|1133.33|1142.73|1126.73|503
1642887900000|2022-01-22 21:45:00|1144.43|1128.43|1140.92|1124.92|1145.59|1129.59|1136.18|1120.18|423
1642888200000|2022-01-22 21:50:00|1140.63|1124.63|1143.28|1127.28|1143.28|1127.28|1136.74|1120.74|300
1642888500000|2022-01-22 21:55:00|1143.56|1127.56|1145.57|1129.57|1155.94|1139.94|1139.42|1123.42|588
1642888800000|2022-01-22 22:00:00|1145.71|1129.71|1139.99|1123.99|1145.81|1129.81|1138.42|1122.42|532
1642889100000|2022-01-22 22:05:00|1139.96|1123.96|1133.7|1117.7|1143.08|1127.08|1131.18|1115.18|538
1642889400000|2022-01-22 22:10:00|1133.59|1117.59|1135.88|1119.88|1138.54|1122.54|1129.96|1113.96|464
1642889700000|2022-01-22 22:15:00|1135.89|1119.89|1133.01|1117.01|1137.65|1121.65|1131.49|1115.49|265
1642890000000|2022-01-22 22:20:00|1132.96|1116.96|1131.51|1115.51|1135.32|1119.32|1130.51|1114.51|223
1642890300000|2022-01-22 22:25:00|1131.49|1115.49|1127.24|1111.24|1131.49|1115.49|1127.24|1111.24|143
1642890600000|2022-01-22 22:30:00|1127.19|1111.19|1123.56|1107.56|1127.19|1111.19|1122.46|1106.46|97
1642890900000|2022-01-22 22:35:00|1123.51|1107.51|1115.16|1099.16|1123.56|1107.56|1115.16|1099.16|118
1642891200000|2022-01-22 22:40:00|1115.18|1099.18|1115.18|1099.18|1117.38|1101.38|1114.79|1098.79|110
1642891500000|2022-01-22 22:45:00|1115.16|1099.16|1104.49|1088.49|1115.18|1099.18|1103.38|1087.38|300
1642891800000|2022-01-22 22:50:00|1104.46|1088.46|1111.25|1095.25|1112.15|1096.15|1104.4|1088.4|283
1642892100000|2022-01-22 22:55:00|1111.4|1095.4|1110.19|1094.19|1112.5|1096.5|1109.9|1093.9|234
1642892400000|2022-01-22 23:00:00|1110.22|1094.22|1109.58|1093.58|1110.61|1094.61|1106.85|1090.85|197
1642892700000|2022-01-22 23:05:00|1109.57|1093.57|1103.61|1087.61|1109.57|1093.57|1103.61|1087.61|244
1642893000000|2022-01-22 23:10:00|1103.86|1087.86|1113.52|1097.52|1114.81|1098.81|1102.93|1086.93|393
1642893300000|2022-01-22 23:15:00|1113.69|1097.69|1112.2|1096.2|1116.38|1100.38|1111.1|1095.1|394
1642893600000|2022-01-22 23:20:00|1112.31|1096.31|1111.57|1095.57|1119.26|1103.26|1110.94|1094.94|303
1642893900000|2022-01-22 23:25:00|1111.6|1095.6|1121.18|1105.18|1121.18|1105.18|1111.59|1095.59|300
1642894200000|2022-01-22 23:30:00|1121.19|1105.19|1118.95|1102.95|1124.49|1108.49|1118.72|1102.72|344
1642894500000|2022-01-22 23:35:00|1118.97|1102.97|1115.23|1099.23|1119.17|1103.17|1113.81|1097.81|286
1642894800000|2022-01-22 23:40:00|1115.14|1099.14|1111.47|1095.47|1118.46|1102.46|1110.36|1094.36|205
1642895100000|2022-01-22 23:45:00|1111.51|1095.51|1119.2|1103.2|1119.97|1103.97|1109.3|1093.3|314
1642895400000|2022-01-22 23:50:00|1119.11|1103.11|1118.15|1102.15|1119.11|1103.11|1114.68|1098.68|210
1642895700000|2022-01-22 23:55:00|1118.24|1102.24|1122.48|1106.48|1123.29|1107.29|1116.36|1100.36|271
1642896000000|2022-01-23 00:00:00|1122.58|1106.58|1113.65|1097.65|1123.36|1107.36|1113.65|1097.65|395
1642896300000|2022-01-23 00:05:00|1113.64|1097.64|1128.54|1112.54|1129.16|1113.16|1113.37|1097.37|478
1642896600000|2022-01-23 00:10:00|1128.57|1112.57|1129.01|1113.01|1135.63|1119.63|1127.64|1111.64|624
1642896900000|2022-01-23 00:15:00|1128.91|1112.91|1126.28|1110.28|1128.91|1112.91|1122.82|1106.82|405
1642897200000|2022-01-23 00:20:00|1126.37|1110.37|1142.25|1126.25|1145.4|1129.4|1126.37|1110.37|540
1642897500000|2022-01-23 00:25:00|1142.32|1126.32|1145.62|1129.62|1151.1|1135.1|1141.81|1125.81|515
1642897800000|2022-01-23 00:30:00|1145.23|1129.23|1143.47|1127.47|1151.64|1135.64|1141.45|1125.45|498
1642898100000|2022-01-23 00:35:00|1143.48|1127.48|1149.64|1133.64|1150.5|1134.5|1141.59|1125.59|462
1642898400000|2022-01-23 00:40:00|1149.47|1133.47|1144.7|1128.7|1150.16|1134.16|1143.74|1127.74|389
1642898700000|2022-01-23 00:45:00|1144.61|1128.61|1148.68|1132.68|1149.65|1133.65|1143.7|1127.7|302
1642899000000|2022-01-23 00:50:00|1148.52|1132.52|1155.77|1139.77|1156.4|1140.4|1146.38|1130.38|350
1642899300000|2022-01-23 00:55:00|1156.02|1140.02|1158.04|1142.04|1158.7|1142.7|1152.83|1136.83|295
1642899600000|2022-01-23 01:00:00|1157.94|1141.94|1157.6|1141.6|1157.94|1141.94|1150.88|1134.88|380
1642899900000|2022-01-23 01:05:00|1157.59|1141.59|1154.73|1138.73|1158.92|1142.92|1150.44|1134.44|349
1642900200000|2022-01-23 01:10:00|1154.68|1138.68|1153.11|1137.11|1156.9|1140.9|1151|1135|354
1642900500000|2022-01-23 01:15:00|1153.28|1137.28|1153.41|1137.41|1153.45|1137.45|1150.53|1134.53|290
1642900800000|2022-01-23 01:20:00|1153.38|1137.38|1161.48|1145.48|1161.56|1145.56|1153.38|1137.38|280
1642901100000|2022-01-23 01:25:00|1161.51|1145.51|1159.02|1143.02|1162.16|1146.16|1156.71|1140.71|297
1642901400000|2022-01-23 01:30:00|1158.97|1142.97|1161.96|1145.96|1165.65|1149.65|1157.72|1141.72|364
1642901700000|2022-01-23 01:35:00|1161.82|1145.82|1154.25|1138.25|1162.01|1146.01|1152.48|1136.48|278
1642902000000|2022-01-23 01:40:00|1154.34|1138.34|1152.57|1136.57|1156.47|1140.47|1152.39|1136.39|258
1642902300000|2022-01-23 01:45:00|1152.54|1136.54|1152.49|1136.49|1156.82|1140.82|1151.91|1135.91|297
1642902600000|2022-01-23 01:50:00|1152.29|1136.29|1153.35|1137.35|1153.94|1137.94|1150.85|1134.85|171
1642902900000|2022-01-23 01:55:00|1153.36|1137.36|1150.92|1134.92|1155.57|1139.57|1149.7|1133.7|232
1642903200000|2022-01-23 02:00:00|1151.05|1135.05|1152.08|1136.08|1152.86|1136.86|1148.7|1132.7|179
1642903500000|2022-01-23 02:05:00|1151.97|1135.97|1145.4|1129.4|1151.97|1135.97|1142.8|1126.8|265
1642903800000|2022-01-23 02:10:00|1145.48|1129.48|1137.5|1121.5|1145.62|1129.62|1136.02|1120.02|332
1642904100000|2022-01-23 02:15:00|1137.49|1121.49|1135.67|1119.67|1141.52|1125.52|1135.4|1119.4|265
1642904400000|2022-01-23 02:20:00|1135.87|1119.87|1136.24|1120.24|1138.73|1122.73|1130.58|1114.58|314
1642904700000|2022-01-23 02:25:00|1136.34|1120.34|1137.56|1121.56|1138.47|1122.47|1133.35|1117.35|248
1642905000000|2022-01-23 02:30:00|1137.46|1121.46|1138.2|1122.2|1142.64|1126.64|1137.46|1121.46|280
1642905300000|2022-01-23 02:35:00|1138.37|1122.37|1141.69|1125.69|1144.13|1128.13|1138.37|1122.37|223
1642905600000|2022-01-23 02:40:00|1141.5|1125.5|1130.21|1114.21|1142.98|1126.98|1128.82|1112.82|358
1642905900000|2022-01-23 02:45:00|1130.23|1114.23|1124.85|1108.85|1134.99|1118.99|1122.6|1106.6|404
1642906200000|2022-01-23 02:50:00|1124.79|1108.79|1120.93|1104.93|1127.08|1111.08|1119.66|1103.66|435
1642906500000|2022-01-23 02:55:00|1121.13|1105.13|1113.46|1097.46|1121.13|1105.13|1110.79|1094.79|487
1642906800000|2022-01-23 03:00:00|1113.64|1097.64|1117.86|1101.86|1120.62|1104.62|1113.53|1097.53|411
1642907100000|2022-01-23 03:05:00|1117.67|1101.67|1116.34|1100.34|1119.59|1103.59|1114.33|1098.33|336
1642907400000|2022-01-23 03:10:00|1116.28|1100.28|1112.22|1096.22|1119.08|1103.08|1110.52|1094.52|269
1642907700000|2022-01-23 03:15:00|1112.2|1096.2|1115.46|1099.46|1117.83|1101.83|1112.2|1096.2|326
1642908000000|2022-01-23 03:20:00|1115.6|1099.6|1108.69|1092.69|1116.24|1100.24|1107.94|1091.94|310
1642908300000|2022-01-23 03:25:00|1108.59|1092.59|1112.62|1096.62|1113.31|1097.31|1107.99|1091.99|276
1642908600000|2022-01-23 03:30:00|1112.6|1096.6|1115.56|1099.56|1116.51|1100.51|1111.59|1095.59|237
1642908900000|2022-01-23 03:35:00|1115.61|1099.61|1119.38|1103.38|1119.73|1103.73|1114.65|1098.65|296
1642909200000|2022-01-23 03:40:00|1119.44|1103.44|1125.63|1109.63|1127.87|1111.87|1119.15|1103.15|300
1642909500000|2022-01-23 03:45:00|1125.68|1109.68|1126.36|1110.36|1128.39|1112.39|1122.5|1106.5|378
1642909800000|2022-01-23 03:50:00|1126.34|1110.34|1128.49|1112.49|1129.62|1113.62|1124.24|1108.24|224
1642910100000|2022-01-23 03:55:00|1128.44|1112.44|1128.1|1112.1|1129.56|1113.56|1125.58|1109.58|206
1642910400000|2022-01-23 04:00:00|1127.84|1111.84|1128.18|1112.18|1128.43|1112.43|1121.53|1105.53|312
1642910700000|2022-01-23 04:05:00|1128.19|1112.19|1130.83|1114.83|1131.82|1115.82|1122.43|1106.43|391
1642911000000|2022-01-23 04:10:00|1130.84|1114.84|1138.58|1122.58|1140.14|1124.14|1130.84|1114.84|503
1642911300000|2022-01-23 04:15:00|1138.53|1122.53|1137.66|1121.66|1140.51|1124.51|1136.07|1120.07|334
1642911600000|2022-01-23 04:20:00|1137.65|1121.65|1141.17|1125.17|1142.26|1126.26|1135.14|1119.14|386
1642911900000|2022-01-23 04:25:00|1141.16|1125.16|1142.69|1126.69|1144.24|1128.24|1138.37|1122.37|481
1642912200000|2022-01-23 04:30:00|1142.5|1126.5|1147.73|1131.73|1150.61|1134.61|1142.23|1126.23|518
1642912500000|2022-01-23 04:35:00|1147.72|1131.72|1141.98|1125.98|1149.54|1133.54|1139.8|1123.8|415
1642912800000|2022-01-23 04:40:00|1141.92|1125.92|1143.4|1127.4|1143.9|1127.9|1140.5|1124.5|361
1642913100000|2022-01-23 04:45:00|1143.16|1127.16|1140.54|1124.54|1143.16|1127.16|1137.38|1121.38|287
1642913400000|2022-01-23 04:50:00|1140.72|1124.72|1137.57|1121.57|1140.72|1124.72|1137.52|1121.52|249
1642913700000|2022-01-23 04:55:00|1137.73|1121.73|1139.35|1123.35|1139.52|1123.52|1137.57|1121.57|195
1642914000000|2022-01-23 05:00:00|1139.32|1123.32|1142.87|1126.87|1143.56|1127.56|1138.7|1122.7|296
1642914300000|2022-01-23 05:05:00|1142.85|1126.85|1140.3|1124.3|1145.72|1129.72|1140.25|1124.25|345
1642914600000|2022-01-23 05:10:00|1140.29|1124.29|1125.85|1109.85|1140.36|1124.36|1122.94|1106.94|549
1642914900000|2022-01-23 05:15:00|1125.64|1109.64|1127.26|1111.26|1127.52|1111.52|1123.83|1107.83|275
1642915200000|2022-01-23 05:20:00|1127.69|1111.69|1128.9|1112.9|1131.19|1115.19|1127.59|1111.59|249
1642915500000|2022-01-23 05:25:00|1128.99|1112.99|1130.46|1114.46|1132.72|1116.72|1128.5|1112.5|165
1642915800000|2022-01-23 05:30:00|1130.57|1114.57|1139.69|1123.69|1139.69|1123.69|1130.57|1114.57|275
1642916100000|2022-01-23 05:35:00|1139.54|1123.54|1138.77|1122.77|1142.56|1126.56|1137.06|1121.06|274
1642916400000|2022-01-23 05:40:00|1138.71|1122.71|1135.31|1119.31|1138.71|1122.71|1133.91|1117.91|235
1642916700000|2022-01-23 05:45:00|1135.23|1119.23|1150.66|1134.66|1151.11|1135.11|1130.54|1114.54|448
1642917000000|2022-01-23 05:50:00|1150.47|1134.47|1146.05|1130.05|1153.46|1137.46|1145.92|1129.92|527
1642917300000|2022-01-23 05:55:00|1145.92|1129.92|1156.51|1140.51|1162.95|1146.95|1144.63|1128.63|494
1642917600000|2022-01-23 06:00:00|1156.56|1140.56|1154.49|1138.49|1159.18|1143.18|1152.41|1136.41|476
1642917900000|2022-01-23 06:05:00|1154.52|1138.52|1150.7|1134.7|1155.39|1139.39|1148.17|1132.17|367
1642918200000|2022-01-23 06:10:00|1150.52|1134.52|1150.82|1134.82|1152.96|1136.96|1149.46|1133.46|310
1642918500000|2022-01-23 06:15:00|1150.81|1134.81|1152.31|1136.31|1162.4|1146.4|1150.55|1134.55|593
1642918800000|2022-01-23 06:20:00|1152.52|1136.52|1153.75|1137.75|1155.26|1139.26|1152.5|1136.5|275
1642919100000|2022-01-23 06:25:00|1154.44|1138.44|1156.97|1140.97|1161.16|1145.16|1154.29|1138.29|319
1642919400000|2022-01-23 06:30:00|1157|1141|1154.39|1138.39|1159.5|1143.5|1152.5|1136.5|370
1642919700000|2022-01-23 06:35:00|1154.38|1138.38|1160.12|1144.12|1162.16|1146.16|1153.59|1137.59|319
1642920000000|2022-01-23 06:40:00|1159.98|1143.98|1155.46|1139.46|1160.36|1144.36|1152.83|1136.83|254
1642920300000|2022-01-23 06:45:00|1155.45|1139.45|1152.52|1136.52|1156.63|1140.63|1151.2|1135.2|227
1642920600000|2022-01-23 06:50:00|1152.54|1136.54|1150.52|1134.52|1152.86|1136.86|1148.4|1132.4|203
1642920900000|2022-01-23 06:55:00|1150.45|1134.45|1154.34|1138.34|1155.12|1139.12|1150.14|1134.14|205
1642921200000|2022-01-23 07:00:00|1154.38|1138.38|1159.56|1143.56|1159.57|1143.57|1152.5|1136.5|219
1642921500000|2022-01-23 07:05:00|1159.68|1143.68|1166.55|1150.55|1168.71|1152.71|1159.37|1143.37|262
1642921800000|2022-01-23 07:10:00|1166.34|1150.34|1172.27|1156.27|1172.76|1156.76|1164.67|1148.67|366
1642922100000|2022-01-23 07:15:00|1172.29|1156.29|1167.24|1151.24|1172.56|1156.56|1166.23|1150.23|379
1642922400000|2022-01-23 07:20:00|1166.93|1150.93|1170.1|1154.1|1172.32|1156.32|1166.58|1150.58|380
1642922700000|2022-01-23 07:25:00|1170.09|1154.09|1171.7|1155.7|1172.86|1156.86|1167.65|1151.65|401
1642923000000|2022-01-23 07:30:00|1171.65|1155.65|1170.27|1154.27|1173.11|1157.11|1167.52|1151.52|280
1642923300000|2022-01-23 07:35:00|1170.2|1154.2|1172.83|1156.83|1174.76|1158.76|1168.35|1152.35|225
1642923600000|2022-01-23 07:40:00|1172.58|1156.58|1175.78|1159.78|1177.53|1161.53|1172.48|1156.48|188
1642923900000|2022-01-23 07:45:00|1175.73|1159.73|1172.34|1156.34|1175.78|1159.78|1169.4|1153.4|214
1642924200000|2022-01-23 07:50:00|1172.46|1156.46|1168.24|1152.24|1172.46|1156.46|1167.88|1151.88|189
1642924500000|2022-01-23 07:55:00|1168.41|1152.41|1169.79|1153.79|1169.8|1153.8|1167.47|1151.47|167
1642924800000|2022-01-23 08:00:00|1169.49|1153.49|1166.51|1150.51|1169.52|1153.52|1163.42|1147.42|286
1642925100000|2022-01-23 08:05:00|1166.45|1150.45|1164.59|1148.59|1166.5|1150.5|1162.55|1146.55|217
1642925400000|2022-01-23 08:10:00|1164.52|1148.52|1169.7|1153.7|1177.91|1161.91|1160.87|1144.87|722
1642925700000|2022-01-23 08:15:00|1169.48|1153.48|1165.67|1149.67|1174.69|1158.69|1163.02|1147.02|478
1642926000000|2022-01-23 08:20:00|1165.84|1149.84|1166.15|1150.15|1167.17|1151.17|1161.55|1145.55|358
1642926300000|2022-01-23 08:25:00|1166.09|1150.09|1161.11|1145.11|1169.51|1153.51|1159.77|1143.77|372
1642926600000|2022-01-23 08:30:00|1161.04|1145.04|1170.11|1154.11|1170.11|1154.11|1160.5|1144.5|378
1642926900000|2022-01-23 08:35:00|1170.58|1154.58|1171.41|1155.41|1173.85|1157.85|1170.31|1154.31|260
1642927200000|2022-01-23 08:40:00|1171.4|1155.4|1172.42|1156.42|1175.17|1159.17|1170.58|1154.58|208
1642927500000|2022-01-23 08:45:00|1172.52|1156.52|1172.22|1156.22|1177.63|1161.63|1171.49|1155.49|251
1642927800000|2022-01-23 08:50:00|1172.23|1156.23|1169.37|1153.37|1172.49|1156.49|1168.81|1152.81|164
1642928100000|2022-01-23 08:55:00|1169.68|1153.68|1181.43|1165.43|1181.43|1165.43|1169.66|1153.66|253
1642928400000|2022-01-23 09:00:00|1182.25|1166.25|1181.05|1165.05|1183|1167|1173.85|1157.85|533
1642928700000|2022-01-23 09:05:00|1181.04|1165.04|1187.99|1171.99|1188.97|1172.97|1178.84|1162.84|355
1642929000000|2022-01-23 09:10:00|1187.87|1171.87|1189.81|1173.81|1190.52|1174.52|1184.89|1168.89|330
1642929300000|2022-01-23 09:15:00|1189.74|1173.74|1186.6|1170.6|1191.98|1175.98|1186.59|1170.59|342
1642929600000|2022-01-23 09:20:00|1186.71|1170.71|1193.37|1177.37|1193.37|1177.37|1186.71|1170.71|213
1642929900000|2022-01-23 09:25:00|1193.26|1177.26|1196.36|1180.36|1197.55|1181.55|1192.08|1176.08|329
1642930200000|2022-01-23 09:30:00|1196.37|1180.37|1196.71|1180.71|1199.97|1183.97|1192.49|1176.49|397
1642930500000|2022-01-23 09:35:00|1196.79|1180.79|1191.21|1175.21|1197.66|1181.66|1189.92|1173.92|259
1642930800000|2022-01-23 09:40:00|1191.19|1175.19|1187.46|1171.46|1191.42|1175.42|1186.47|1170.47|303
1642931100000|2022-01-23 09:45:00|1187.37|1171.37|1188.69|1172.69|1190.52|1174.52|1184.78|1168.78|330
1642931400000|2022-01-23 09:50:00|1188.55|1172.55|1188.87|1172.87|1188.87|1172.87|1185.6|1169.6|291
1642931700000|2022-01-23 09:55:00|1188.88|1172.88|1188.93|1172.93|1190.83|1174.83|1188.09|1172.09|263
1642932000000|2022-01-23 10:00:00|1188.98|1172.98|1187.51|1171.51|1189.5|1173.5|1185.63|1169.63|234
1642932300000|2022-01-23 10:05:00|1187.41|1171.41|1181.36|1165.36|1187.41|1171.41|1178.44|1162.44|451
1642932600000|2022-01-23 10:10:00|1181.37|1165.37|1181.84|1165.84|1182.62|1166.62|1178.05|1162.05|252
1642932900000|2022-01-23 10:15:00|1181.75|1165.75|1181.85|1165.85|1181.85|1165.85|1178.24|1162.24|193
1642933200000|2022-01-23 10:20:00|1181.94|1165.94|1179.59|1163.59|1182.44|1166.44|1176.18|1160.18|322
1642933500000|2022-01-23 10:25:00|1179.65|1163.65|1182.67|1166.67|1183.84|1167.84|1179.65|1163.65|125
1642933800000|2022-01-23 10:30:00|1182.57|1166.57|1180.38|1164.38|1185.59|1169.59|1179.58|1163.58|205
1642934100000|2022-01-23 10:35:00|1180.37|1164.37|1182.33|1166.33|1183.41|1167.41|1178.77|1162.77|125
1642934400000|2022-01-23 10:40:00|1182.37|1166.37|1184.74|1168.74|1186.19|1170.19|1181.87|1165.87|151
1642934700000|2022-01-23 10:45:00|1184.97|1168.97|1182.77|1166.77|1186.81|1170.81|1181.82|1165.82|248
1642935000000|2022-01-23 10:50:00|1182.74|1166.74|1182.15|1166.15|1183.27|1167.27|1178.13|1162.13|371
1642935300000|2022-01-23 10:55:00|1182.14|1166.14|1187.53|1171.53|1188.69|1172.69|1182.08|1166.08|305
1642935600000|2022-01-23 11:00:00|1187.52|1171.52|1181.22|1165.22|1187.52|1171.52|1180.51|1164.51|279
1642935900000|2022-01-23 11:05:00|1181.29|1165.29|1182.38|1166.38|1182.88|1166.88|1179.25|1163.25|206
1642936200000|2022-01-23 11:10:00|1182.4|1166.4|1180.11|1164.11|1182.4|1166.4|1179.13|1163.13|187
1642936500000|2022-01-23 11:15:00|1180.07|1164.07|1170.96|1154.96|1180.59|1164.59|1170.96|1154.96|232
1642936800000|2022-01-23 11:20:00|1170.95|1154.95|1171.61|1155.61|1173.1|1157.1|1169.2|1153.2|211
1642937100000|2022-01-23 11:25:00|1171.5|1155.5|1170.21|1154.21|1171.69|1155.69|1169.34|1153.34|103
1642937400000|2022-01-23 11:30:00|1171.43|1155.43|1167.29|1151.29|1171.43|1155.43|1165.33|1149.33|183
1642937700000|2022-01-23 11:35:00|1167.28|1151.28|1166.61|1150.61|1171.72|1155.72|1164.6|1148.6|238
1642938000000|2022-01-23 11:40:00|1166.48|1150.48|1170.07|1154.07|1171.06|1155.06|1166.48|1150.48|198
1642938300000|2022-01-23 11:45:00|1169.99|1153.99|1171.67|1155.67|1175.25|1159.25|1168.47|1152.47|177
1642938600000|2022-01-23 11:50:00|1171.68|1155.68|1172.09|1156.09|1173.04|1157.04|1168.59|1152.59|175
1642938900000|2022-01-23 11:55:00|1172.17|1156.17|1170.63|1154.63|1172.17|1156.17|1169.93|1153.93|104
1642939200000|2022-01-23 12:00:00|1170.46|1154.46|1170.53|1154.53|1174.16|1158.16|1170.06|1154.06|105
1642939500000|2022-01-23 12:05:00|1170.39|1154.39|1165.29|1149.29|1170.39|1154.39|1163.92|1147.92|174
1642939800000|2022-01-23 12:10:00|1165.43|1149.43|1162.53|1146.53|1165.43|1149.43|1162.53|1146.53|93
1642940100000|2022-01-23 12:15:00|1162.65|1146.65|1161.29|1145.29|1165.52|1149.52|1161.29|1145.29|131
1642940400000|2022-01-23 12:20:00|1161.24|1145.24|1168.99|1152.99|1170.97|1154.97|1159.52|1143.52|324
1642940700000|2022-01-23 12:25:00|1168.84|1152.84|1166.4|1150.4|1170.07|1154.07|1165.5|1149.5|304
1642941000000|2022-01-23 12:30:00|1166.41|1150.41|1164.68|1148.68|1169.58|1153.58|1162.99|1146.99|197
1642941300000|2022-01-23 12:35:00|1164.52|1148.52|1164.53|1148.53|1167.21|1151.21|1164.33|1148.33|169
1642941600000|2022-01-23 12:40:00|1164.55|1148.55|1161.55|1145.55|1164.55|1148.55|1161.55|1145.55|103
1642941900000|2022-01-23 12:45:00|1161.44|1145.44|1160.35|1144.35|1162.72|1146.72|1158.19|1142.19|211
1642942200000|2022-01-23 12:50:00|1160.47|1144.47|1161.56|1145.56|1164.62|1148.62|1160.47|1144.47|218
1642942500000|2022-01-23 12:55:00|1161.53|1145.53|1165.74|1149.74|1166.64|1150.64|1161.21|1145.21|129
1642942800000|2022-01-23 13:00:00|1165.68|1149.68|1163.56|1147.56|1165.76|1149.76|1162.75|1146.75|157
1642943100000|2022-01-23 13:05:00|1163.51|1147.51|1159.58|1143.58|1163.79|1147.79|1157.59|1141.59|172
1642943400000|2022-01-23 13:10:00|1159.69|1143.69|1162.79|1146.79|1164.84|1148.84|1159.69|1143.69|239
1642943700000|2022-01-23 13:15:00|1162.78|1146.78|1162.35|1146.35|1163.82|1147.82|1161.74|1145.74|167
1642944000000|2022-01-23 13:20:00|1162.39|1146.39|1164.07|1148.07|1165.62|1149.62|1162.35|1146.35|107
1642944300000|2022-01-23 13:25:00|1163.84|1147.84|1170.02|1154.02|1171.34|1155.34|1163.84|1147.84|123
1642944600000|2022-01-23 13:30:00|1170.1|1154.1|1168.1|1152.1|1170.12|1154.12|1167.66|1151.66|139
1642944900000|2022-01-23 13:35:00|1168.19|1152.19|1168.17|1152.17|1170.44|1154.44|1168.17|1152.17|95
1642945200000|2022-01-23 13:40:00|1167.84|1151.84|1169.46|1153.46|1169.99|1153.99|1166.37|1150.37|140
1642945500000|2022-01-23 13:45:00|1169.42|1153.42|1171.28|1155.28|1172.02|1156.02|1169.42|1153.42|87
1642945800000|2022-01-23 13:50:00|1171.36|1155.36|1167.19|1151.19|1171.36|1155.36|1166.07|1150.07|130
1642946100000|2022-01-23 13:55:00|1167.23|1151.23|1172.06|1156.06|1175.8|1159.8|1167.01|1151.01|191
1642946400000|2022-01-23 14:00:00|1172.12|1156.12|1169.79|1153.79|1176.25|1160.25|1169.79|1153.79|205
1642946700000|2022-01-23 14:05:00|1169.62|1153.62|1163.28|1147.28|1170.22|1154.22|1162.98|1146.98|205
1642947000000|2022-01-23 14:10:00|1163.21|1147.21|1157.8|1141.8|1163.21|1147.21|1154.33|1138.33|230
1642947300000|2022-01-23 14:15:00|1158.03|1142.03|1146.14|1130.14|1158.13|1142.13|1144.69|1128.69|317
1642947600000|2022-01-23 14:20:00|1146.27|1130.27|1144.75|1128.75|1150.97|1134.97|1142.55|1126.55|343
1642947900000|2022-01-23 14:25:00|1144.72|1128.72|1150.44|1134.44|1150.44|1134.44|1142.12|1126.12|284
1642948200000|2022-01-23 14:30:00|1150.43|1134.43|1147.51|1131.51|1150.75|1134.75|1143.51|1127.51|308
1642948500000|2022-01-23 14:35:00|1147.52|1131.52|1144.49|1128.49|1150.46|1134.46|1143.79|1127.79|214
1642948800000|2022-01-23 14:40:00|1144.34|1128.34|1137.49|1121.49|1144.34|1128.34|1133.61|1117.61|455
1642949100000|2022-01-23 14:45:00|1137.43|1121.43|1118.43|1102.43|1140.72|1124.72|1110.78|1094.78|618
1642949400000|2022-01-23 14:50:00|1118.16|1102.16|1124.68|1108.68|1125.32|1109.32|1116.69|1100.69|581
1642949700000|2022-01-23 14:55:00|1124.64|1108.64|1133.3|1117.3|1139.31|1123.31|1123.77|1107.77|469
1642950000000|2022-01-23 15:00:00|1133.33|1117.33|1128.74|1112.74|1137.91|1121.91|1128.62|1112.62|397
1642950300000|2022-01-23 15:05:00|1128.86|1112.86|1127.41|1111.41|1132.76|1116.76|1126.26|1110.26|291
1642950600000|2022-01-23 15:10:00|1127.24|1111.24|1122.55|1106.55|1130.06|1114.06|1121.37|1105.37|286
1642950900000|2022-01-23 15:15:00|1122.56|1106.56|1126|1110|1128.63|1112.63|1122.31|1106.31|365
1642951200000|2022-01-23 15:20:00|1126.04|1110.04|1130.65|1114.65|1132.01|1116.01|1125.92|1109.92|271
1642951500000|2022-01-23 15:25:00|1130.87|1114.87|1129.29|1113.29|1131.83|1115.83|1125.28|1109.28|242
1642951800000|2022-01-23 15:30:00|1129.08|1113.08|1126.4|1110.4|1129.08|1113.08|1121.74|1105.74|321
1642952100000|2022-01-23 15:35:00|1126.51|1110.51|1123.51|1107.51|1127.1|1111.1|1122.64|1106.64|206
1642952400000|2022-01-23 15:40:00|1123.7|1107.7|1124.54|1108.54|1126.04|1110.04|1119.5|1103.5|277
1642952700000|2022-01-23 15:45:00|1124.63|1108.63|1118.83|1102.83|1124.73|1108.73|1118.49|1102.49|229
1642953000000|2022-01-23 15:50:00|1118.9|1102.9|1120.7|1104.7|1123.09|1107.09|1116.33|1100.33|270
1642953300000|2022-01-23 15:55:00|1120.78|1104.78|1130.42|1114.42|1133.11|1117.11|1120.78|1104.78|312
1642953600000|2022-01-23 16:00:00|1130.41|1114.41|1137.31|1121.31|1137.95|1121.95|1129.31|1113.31|450
1642953900000|2022-01-23 16:05:00|1137.32|1121.32|1143.29|1127.29|1145.17|1129.17|1135.34|1119.34|460
1642954200000|2022-01-23 16:10:00|1143.21|1127.21|1137.67|1121.67|1143.71|1127.71|1136.61|1120.61|336
1642954500000|2022-01-23 16:15:00|1137.52|1121.52|1139.58|1123.58|1143.47|1127.47|1136.44|1120.44|318
1642954800000|2022-01-23 16:20:00|1139.51|1123.51|1130.82|1114.82|1141.41|1125.41|1130.75|1114.75|296
1642955100000|2022-01-23 16:25:00|1130.64|1114.64|1121.59|1105.59|1130.64|1114.64|1121.59|1105.59|368
1642955400000|2022-01-23 16:30:00|1121.51|1105.51|1127.74|1111.74|1128.88|1112.88|1120.34|1104.34|424
1642955700000|2022-01-23 16:35:00|1127.67|1111.67|1129.11|1113.11|1133.5|1117.5|1127.49|1111.49|308
1642956000000|2022-01-23 16:40:00|1129.03|1113.03|1127.72|1111.72|1131.66|1115.66|1126.74|1110.74|291
1642956300000|2022-01-23 16:45:00|1127.71|1111.71|1133.4|1117.4|1136.8|1120.8|1127.49|1111.49|342
1642956600000|2022-01-23 16:50:00|1133.5|1117.5|1132.53|1116.53|1138.52|1122.52|1130.58|1114.58|235
1642956900000|2022-01-23 16:55:00|1132.57|1116.57|1127.66|1111.66|1133.47|1117.47|1124.44|1108.44|286
1642957200000|2022-01-23 17:00:00|1127.64|1111.64|1134.4|1118.4|1135.99|1119.99|1125.69|1109.69|463
1642957500000|2022-01-23 17:05:00|1134.39|1118.39|1132.1|1116.1|1135.09|1119.09|1130.5|1114.5|262
1642957800000|2022-01-23 17:10:00|1132.03|1116.03|1136.86|1120.86|1139.58|1123.58|1132.03|1116.03|314
1642958100000|2022-01-23 17:15:00|1136.68|1120.68|1132.81|1116.81|1136.68|1120.68|1130.46|1114.46|378
1642958400000|2022-01-23 17:20:00|1132.83|1116.83|1135.49|1119.49|1135.59|1119.59|1131.86|1115.86|225
1642958700000|2022-01-23 17:25:00|1135.56|1119.56|1135.53|1119.53|1137.49|1121.49|1133.51|1117.51|215
1642959000000|2022-01-23 17:30:00|1135.56|1119.56|1137.87|1121.87|1139.72|1123.72|1134.53|1118.53|213
1642959300000|2022-01-23 17:35:00|1137.8|1121.8|1139.49|1123.49|1139.49|1123.49|1134.51|1118.51|215
1642959600000|2022-01-23 17:40:00|1139.48|1123.48|1136.94|1120.94|1141.18|1125.18|1136.29|1120.29|192
1642959900000|2022-01-23 17:45:00|1137.05|1121.05|1140.6|1124.6|1140.79|1124.79|1137.01|1121.01|213
1642960200000|2022-01-23 17:50:00|1140.67|1124.67|1138.25|1122.25|1141.58|1125.58|1138.25|1122.25|232
1642960500000|2022-01-23 17:55:00|1138.22|1122.22|1133.54|1117.54|1138.22|1122.22|1132.5|1116.5|209
1642960800000|2022-01-23 18:00:00|1133.53|1117.53|1137.79|1121.79|1137.79|1121.79|1132.22|1116.22|270
1642961100000|2022-01-23 18:05:00|1137.76|1121.76|1123.62|1107.62|1138.09|1122.09|1123.5|1107.5|426
1642961400000|2022-01-23 18:10:00|1123.73|1107.73|1126.26|1110.26|1129.55|1113.55|1123.73|1107.73|355
1642961700000|2022-01-23 18:15:00|1126.27|1110.27|1122.72|1106.72|1130.76|1114.76|1121.84|1105.84|414
1642962000000|2022-01-23 18:20:00|1122.66|1106.66|1122.16|1106.16|1126.03|1110.03|1121.43|1105.43|423
1642962300000|2022-01-23 18:25:00|1122.14|1106.14|1124.67|1108.67|1124.92|1108.92|1114.48|1098.48|539
1642962600000|2022-01-23 18:30:00|1124.6|1108.6|1125.51|1109.51|1127.71|1111.71|1117.98|1101.98|479
1642962900000|2022-01-23 18:35:00|1125.41|1109.41|1124.29|1108.29|1126.93|1110.93|1123.63|1107.63|257
1642963200000|2022-01-23 18:40:00|1124.35|1108.35|1120.96|1104.96|1124.35|1108.35|1119.34|1103.34|373
1642963500000|2022-01-23 18:45:00|1120.99|1104.99|1110.78|1094.78|1122.69|1106.69|1110.63|1094.63|451
1642963800000|2022-01-23 18:50:00|1110.72|1094.72|1108.65|1092.65|1113.36|1097.36|1104.26|1088.26|550
1642964100000|2022-01-23 18:55:00|1108.66|1092.66|1112.39|1096.39|1116.34|1100.34|1105.39|1089.39|519
1642964400000|2022-01-23 19:00:00|1112.4|1096.4|1114.84|1098.84|1120.58|1104.58|1110.24|1094.24|458
1642964700000|2022-01-23 19:05:00|1114.83|1098.83|1107.73|1091.73|1115.54|1099.54|1107.73|1091.73|347
1642965000000|2022-01-23 19:10:00|1107.64|1091.64|1108.4|1092.4|1110.64|1094.64|1103.62|1087.62|444
1642965300000|2022-01-23 19:15:00|1108.51|1092.51|1106.25|1090.25|1108.51|1092.51|1098.18|1082.18|567
1642965600000|2022-01-23 19:20:00|1106.28|1090.28|1111.23|1095.23|1113.24|1097.24|1104.37|1088.37|428
1642965900000|2022-01-23 19:25:00|1111.22|1095.22|1116.3|1100.3|1117.74|1101.74|1108.53|1092.53|524
1642966200000|2022-01-23 19:30:00|1116.36|1100.36|1114.31|1098.31|1118.5|1102.5|1113.56|1097.56|474
1642966500000|2022-01-23 19:35:00|1114.29|1098.29|1097.46|1081.46|1114.5|1098.5|1096.39|1080.39|572
1642966800000|2022-01-23 19:40:00|1097.48|1081.48|1098.25|1082.25|1104.49|1088.49|1091.02|1075.02|710
1642967100000|2022-01-23 19:45:00|1098.21|1082.21|1103.46|1087.46|1105.61|1089.61|1096.78|1080.78|658
1642967400000|2022-01-23 19:50:00|1103.47|1087.47|1098.28|1082.28|1103.47|1087.47|1096.63|1080.63|660
1642967700000|2022-01-23 19:55:00|1098.27|1082.27|1102.31|1086.31|1103.15|1087.15|1096.39|1080.39|666
1642968000000|2022-01-23 20:00:00|1102.32|1086.32|1101.94|1085.94|1105.9|1089.9|1094.88|1078.88|561
1642968300000|2022-01-23 20:05:00|1102.03|1086.03|1106.86|1090.86|1111.48|1095.48|1101.97|1085.97|530
1642968600000|2022-01-23 20:10:00|1106.91|1090.91|1122.6|1106.6|1124.17|1108.17|1104.57|1088.57|705
1642968900000|2022-01-23 20:15:00|1122.09|1106.09|1113.11|1097.11|1125.21|1109.21|1110.39|1094.39|582
1642969200000|2022-01-23 20:20:00|1112.94|1096.94|1114.46|1098.46|1117.69|1101.69|1109.64|1093.64|447
1642969500000|2022-01-23 20:25:00|1114.45|1098.45|1107.85|1091.85|1116.33|1100.33|1106.52|1090.52|342
1642969800000|2022-01-23 20:30:00|1107.68|1091.68|1108|1090.5|1112.05|1095.72|1105.99|1089.92|453
1642970100000|2022-01-23 20:35:00|1108.01|1090.51|1115.5|1098|1115.5|1098|1107.85|1090.35|390
1642970400000|2022-01-23 20:40:00|1115.56|1098.06|1113.26|1095.76|1115.61|1098.11|1112.19|1094.69|254
1642970700000|2022-01-23 20:45:00|1113.29|1095.79|1116.26|1098.76|1118.1|1100.6|1110.38|1092.88|431
1642971000000|2022-01-23 20:50:00|1115.99|1098.49|1115.2|1097.7|1119.46|1101.96|1114.41|1096.91|306
1642971300000|2022-01-23 20:55:00|1115.16|1097.66|1114.97|1097.47|1116.55|1099.05|1111.29|1093.79|412
1642971600000|2022-01-23 21:00:00|1114.98|1097.48|1110.61|1093.11|1116.39|1098.89|1106.33|1088.83|395
1642971900000|2022-01-23 21:05:00|1110.68|1093.18|1104.45|1086.95|1110.71|1093.21|1104.45|1086.95|318
1642972200000|2022-01-23 21:10:00|1104.5|1087|1110.51|1093.01|1110.94|1093.44|1102.18|1084.68|373
1642972500000|2022-01-23 21:15:00|1110.39|1092.89|1112.81|1095.31|1112.98|1095.48|1107.7|1090.2|289
1642972800000|2022-01-23 21:20:00|1112.59|1095.09|1116.03|1098.53|1116.19|1098.69|1110.92|1093.42|350
1642973100000|2022-01-23 21:25:00|1116.01|1098.51|1113.26|1095.76|1119.24|1101.74|1113.24|1095.74|399
1642973400000|2022-01-23 21:30:00|1113.18|1095.68|1110.09|1092.59|1118.01|1100.51|1108.24|1090.74|397
1642973700000|2022-01-23 21:35:00|1109.64|1092.14|1116.41|1098.91|1116.41|1098.91|1108.25|1090.75|321
1642974000000|2022-01-23 21:40:00|1116.36|1098.86|1124.04|1106.54|1124.28|1106.78|1115.38|1097.88|511
1642974300000|2022-01-23 21:45:00|1124.09|1106.59|1115.72|1098.22|1125.08|1107.58|1115.57|1098.07|478
1642974600000|2022-01-23 21:50:00|1116.16|1098.66|1112.61|1095.11|1117.72|1100.22|1111.21|1093.71|293
1642974900000|2022-01-23 21:55:00|1112.49|1094.99|1110.24|1092.74|1114.6|1097.1|1109.42|1091.92|368
1642975200000|2022-01-23 22:00:00|1110.21|1092.71|1109.5|1093.5|1113.19|1096.84|1107.59|1090.09|294
1642975500000|2022-01-23 22:05:00|1109.65|1093.65|1114.54|1098.54|1114.59|1098.59|1108.5|1092.5|210
1642975800000|2022-01-23 22:10:00|1114.49|1098.49|1110.5|1094.5|1118.5|1102.5|1110.5|1094.5|209
1642976100000|2022-01-23 22:15:00|1110.63|1094.63|1115.96|1099.96|1117.65|1101.65|1108.94|1092.94|173
1642976400000|2022-01-23 22:20:00|1115.74|1099.74|1109.5|1093.5|1118.5|1102.5|1109.5|1093.5|146
1642976700000|2022-01-23 22:25:00|1109.46|1093.46|1114.5|1098.5|1114.67|1098.67|1109.41|1093.41|108
1642977000000|2022-01-23 22:30:00|1114.48|1098.48|1120.42|1104.42|1120.5|1104.5|1114.48|1098.48|67
1642977300000|2022-01-23 22:35:00|1120.29|1104.29|1115.78|1099.78|1120.29|1104.29|1115.5|1099.5|33
1642977600000|2022-01-23 22:40:00|1115.69|1099.69|1109.49|1093.49|1115.69|1099.69|1107.7|1091.7|57
1642977900000|2022-01-23 22:45:00|1110.25|1094.25|1120.34|1104.34|1121.5|1105.5|1107.6|1091.6|171
1642978200000|2022-01-23 22:50:00|1120.33|1104.33|1122.91|1106.91|1124.5|1108.5|1118.56|1102.56|114
1642978500000|2022-01-23 22:55:00|1122.9|1106.9|1124.36|1108.36|1126.54|1110.54|1121.1|1105.1|164
1642978800000|2022-01-23 23:00:00|1124.37|1108.37|1135.5|1119.5|1137|1121|1120.5|1104.5|458
1642979100000|2022-01-23 23:05:00|1135.88|1119.88|1139|1123|1139.79|1123.79|1133.5|1117.5|251
1642979400000|2022-01-23 23:10:00|1139.5|1123.5|1174|1158|1175|1159|1138.75|1122.75|454
1642979700000|2022-01-23 23:15:00|1174.5|1158.5|1183.24|1167.24|1184|1168|1166.75|1150.75|352
1642980000000|2022-01-23 23:20:00|1183.3|1167.3|1176.2|1160.2|1184.15|1168.15|1176.2|1160.2|212
1642980300000|2022-01-23 23:25:00|1175.85|1159.85|1168.47|1152.47|1179.18|1163.18|1168|1152|285
1642980600000|2022-01-23 23:30:00|1168.79|1152.79|1165.5|1149.5|1169.9|1153.9|1163.86|1147.86|248
1642980900000|2022-01-23 23:35:00|1165.2|1149.2|1165|1149|1167.55|1151.55|1161.22|1145.22|179
1642981200000|2022-01-23 23:40:00|1164.5|1148.5|1158.03|1142.03|1164.5|1148.5|1154.44|1138.44|128
1642981500000|2022-01-23 23:45:00|1157.98|1141.98|1154|1138|1162.36|1146.36|1149.6|1133.6|199
1642981800000|2022-01-23 23:50:00|1153.92|1137.92|1149.45|1133.45|1154|1138|1145.24|1129.24|220
1642982100000|2022-01-23 23:55:00|1149.5|1133.5|1150.47|1134.47|1151.14|1135.14|1146.45|1130.45|152
1642982400000|2022-01-24 00:00:00|1150.57|1134.57|1142.5|1126.5|1150.6|1134.6|1141.23|1125.23|235
1642982700000|2022-01-24 00:05:00|1143.15|1127.15|1139|1123|1143.28|1127.28|1134.88|1118.88|256
1642983000000|2022-01-24 00:10:00|1139.22|1123.22|1139.44|1123.44|1142.45|1126.45|1135.88|1119.88|228
1642983300000|2022-01-24 00:15:00|1139.41|1123.41|1138.5|1122.5|1144.45|1128.45|1138.5|1122.5|217
1642983600000|2022-01-24 00:20:00|1138.75|1122.75|1131.25|1115.25|1140.08|1124.08|1130.88|1114.88|211
1642983900000|2022-01-24 00:25:00|1131.38|1115.38|1131.63|1115.63|1134.89|1118.89|1129.75|1113.75|196
1642984200000|2022-01-24 00:30:00|1131.68|1115.68|1131.95|1115.95|1133.45|1117.45|1125.9|1109.9|186
1642984500000|2022-01-24 00:35:00|1131.65|1115.65|1131.5|1115.5|1133.9|1117.9|1126.55|1110.55|139
1642984800000|2022-01-24 00:40:00|1131.72|1115.72|1128.85|1112.85|1133.5|1117.5|1128.85|1112.85|139
1642985100000|2022-01-24 00:45:00|1128.91|1112.91|1131.59|1115.59|1134.58|1118.58|1128.68|1112.68|128
1642985400000|2022-01-24 00:50:00|1131.3|1115.3|1134.69|1118.69|1140.05|1124.05|1131.3|1115.3|127
1642985700000|2022-01-24 00:55:00|1135.18|1119.18|1130.51|1114.51|1136.69|1120.69|1129.4|1113.4|102
1642986000000|2022-01-24 01:00:00|1130.53|1114.53|1134.55|1118.55|1135.33|1119.33|1129.5|1113.5|146
1642986300000|2022-01-24 01:05:00|1134.37|1118.37|1137.5|1121.5|1139.44|1123.44|1133.5|1117.5|122
1642986600000|2022-01-24 01:10:00|1137.6|1121.6|1136.4|1120.4|1138|1122|1134.15|1118.15|109
1642986900000|2022-01-24 01:15:00|1136.35|1120.35|1138.97|1122.97|1140.88|1124.88|1135.5|1119.5|96
1642987200000|2022-01-24 01:20:00|1139.08|1123.08|1135.15|1119.15|1139.08|1123.08|1133.5|1117.5|99
1642987500000|2022-01-24 01:25:00|1135.45|1119.45|1128.31|1112.31|1136.05|1120.05|1127.5|1111.5|112
1642987800000|2022-01-24 01:30:00|1127.59|1111.59|1124.75|1108.75|1127.59|1111.59|1119.91|1103.91|185
1642988100000|2022-01-24 01:35:00|1124.85|1108.85|1123|1107|1126.6|1110.6|1121.5|1105.5|108
1642988400000|2022-01-24 01:40:00|1123.05|1107.05|1118.3|1102.3|1123.45|1107.45|1116.41|1100.41|175
1642988700000|2022-01-24 01:45:00|1118|1102|1119.09|1103.09|1122.4|1106.4|1117.5|1101.5|149
1642989000000|2022-01-24 01:50:00|1119.3|1103.3|1115.1|1099.1|1120.8|1104.8|1114.5|1098.5|145
1642989300000|2022-01-24 01:55:00|1115.15|1099.15|1113.34|1097.34|1115.35|1099.35|1110.25|1094.25|169
1642989600000|2022-01-24 02:00:00|1113.09|1097.09|1109.3|1093.3|1115.4|1099.4|1109.11|1093.11|170
1642989900000|2022-01-24 02:05:00|1108.8|1092.8|1107.9|1091.9|1109.25|1093.25|1105.5|1089.5|129
1642990200000|2022-01-24 02:10:00|1107.5|1091.5|1107.5|1091.5|1109.45|1093.45|1106.45|1090.45|129
1642990500000|2022-01-24 02:15:00|1107.67|1091.67|1104.9|1088.9|1110.6|1094.6|1103.65|1087.65|120
1642990800000|2022-01-24 02:20:00|1105.07|1089.07|1102.57|1086.57|1105.75|1089.75|1101.5|1085.5|127
1642991100000|2022-01-24 02:25:00|1102.71|1086.71|1102.5|1086.5|1104|1088|1102.5|1086.5|96
1642991400000|2022-01-24 02:30:00|1103|1087|1102.5|1086.5|1106.02|1090.02|1101.97|1085.97|165
1642991700000|2022-01-24 02:35:00|1102.34|1086.34|1099.78|1083.78|1102.5|1086.5|1096.93|1080.93|123
1642992000000|2022-01-24 02:40:00|1099.87|1083.87|1094|1078|1100.59|1084.59|1092.73|1076.73|135
1642992300000|2022-01-24 02:45:00|1093.9|1077.9|1092.5|1076.5|1097.96|1081.96|1092.3|1076.3|110
1642992600000|2022-01-24 02:50:00|1092.3|1076.3|1091|1075|1092.5|1076.5|1088.5|1072.5|117
1642992900000|2022-01-24 02:55:00|1091.25|1075.25|1084.65|1068.65|1091.88|1075.88|1082.42|1066.42|158
1642993200000|2022-01-24 03:00:00|1084.5|1068.5|1085.5|1069.5|1086.5|1070.5|1082.38|1066.38|157
1642993500000|2022-01-24 03:05:00|1085.78|1069.78|1083.5|1067.5|1086.66|1070.66|1083.5|1067.5|120
1642993800000|2022-01-24 03:10:00|1083.1|1067.1|1086.59|1070.59|1086.71|1070.71|1082.92|1066.92|105
1642994100000|2022-01-24 03:15:00|1086.9|1070.9|1090|1074|1090.4|1074.4|1084.5|1068.5|119
1642994400000|2022-01-24 03:20:00|1089.5|1073.5|1089.63|1073.63|1090.44|1074.44|1087.5|1071.5|89
1642994700000|2022-01-24 03:25:00|1089.5|1073.5|1089.91|1073.91|1091.45|1075.45|1086.41|1070.41|167
1642995000000|2022-01-24 03:30:00|1089.88|1073.88|1094|1078|1094|1078|1089.88|1073.88|104
1642995300000|2022-01-24 03:35:00|1093.63|1077.63|1094.61|1078.61|1096|1080|1093.46|1077.46|83
1642995600000|2022-01-24 03:40:00|1094.5|1078.5|1091.5|1075.5|1095.5|1079.5|1090.5|1074.5|69
1642995900000|2022-01-24 03:45:00|1091.68|1075.68|1094.9|1078.9|1094.9|1078.9|1091.5|1075.5|95
1642996200000|2022-01-24 03:50:00|1095.28|1079.28|1098.77|1082.77|1099.2|1083.2|1094.5|1078.5|123
1642996500000|2022-01-24 03:55:00|1099.1|1083.1|1097.5|1081.5|1100.5|1084.5|1097.5|1081.5|113
1642996800000|2022-01-24 04:00:00|1097.73|1081.73|1102.63|1086.63|1103.5|1087.5|1097.5|1081.5|176
1642997100000|2022-01-24 04:05:00|1103|1087|1097.7|1081.7|1104.4|1088.4|1097.29|1081.29|121
1642997400000|2022-01-24 04:10:00|1097.95|1081.95|1099.2|1083.2|1099.85|1083.85|1096.75|1080.75|92
1642997700000|2022-01-24 04:15:00|1098.57|1082.57|1100.91|1084.91|1101.04|1085.04|1097.5|1081.5|96
1642998000000|2022-01-24 04:20:00|1100.92|1084.92|1097.4|1081.4|1101.45|1085.45|1097.29|1081.29|108
1642998300000|2022-01-24 04:25:00|1097.36|1081.36|1098.5|1082.5|1099.61|1083.61|1097.36|1081.36|133
1642998600000|2022-01-24 04:30:00|1098.25|1082.25|1097.5|1081.5|1098.93|1082.93|1095.5|1079.5|95
1642998900000|2022-01-24 04:35:00|1097.66|1081.66|1091|1075|1098.97|1082.97|1091|1075|133
1642999200000|2022-01-24 04:40:00|1091.02|1075.02|1088.4|1072.4|1091.2|1075.2|1087.13|1071.13|134
1642999500000|2022-01-24 04:45:00|1088.45|1072.45|1084.5|1068.5|1090.1|1074.1|1083.35|1067.35|151
1642999800000|2022-01-24 04:50:00|1084.05|1068.05|1085.59|1069.59|1086.3|1070.3|1081.5|1065.5|180
1643000100000|2022-01-24 04:55:00|1085.8|1069.8|1086.65|1070.65|1087.08|1071.08|1083.91|1067.91|139
1643000400000|2022-01-24 05:00:00|1086.71|1070.71|1073.5|1057.5|1087.08|1071.08|1072.5|1056.5|220
1643000700000|2022-01-24 05:05:00|1073|1057|1074.5|1058.5|1074.76|1058.76|1070.5|1054.5|238
1643001000000|2022-01-24 05:10:00|1073.95|1057.95|1073.66|1057.66|1075.08|1059.08|1071.5|1055.5|146
1643001300000|2022-01-24 05:15:00|1073.68|1057.68|1076.69|1060.69|1078.85|1062.85|1073.5|1057.5|154
1643001600000|2022-01-24 05:20:00|1077.04|1061.04|1078.62|1062.62|1079.02|1063.02|1073.35|1057.35|100
1643001900000|2022-01-24 05:25:00|1078.5|1062.5|1074.89|1058.89|1079.5|1063.5|1073.5|1057.5|97
1643002200000|2022-01-24 05:30:00|1075.02|1059.02|1072.53|1056.53|1078.72|1062.72|1070.55|1054.55|180
1643002500000|2022-01-24 05:35:00|1072.66|1056.66|1077.23|1061.23|1077.4|1061.4|1069.38|1053.38|165
1643002800000|2022-01-24 05:40:00|1077.16|1061.16|1075.5|1059.5|1077.95|1061.95|1072.5|1056.5|134
1643003100000|2022-01-24 05:45:00|1075.9|1059.9|1077.5|1061.5|1081.64|1065.64|1075.5|1059.5|105
1643003400000|2022-01-24 05:50:00|1077.85|1061.85|1081.13|1065.13|1084.5|1068.5|1077.85|1061.85|122
1643003700000|2022-01-24 05:55:00|1081.43|1065.43|1083.3|1067.3|1085.35|1069.35|1080.5|1064.5|100
1643004000000|2022-01-24 06:00:00|1083.13|1067.13|1080.5|1064.5|1084.58|1068.58|1080.1|1064.1|101
1643004300000|2022-01-24 06:05:00|1081.35|1065.35|1077.5|1061.5|1082.35|1066.35|1077.5|1061.5|90
1643004600000|2022-01-24 06:10:00|1077.35|1061.35|1079.5|1063.5|1081.78|1065.78|1076.4|1060.4|106
1643004900000|2022-01-24 06:15:00|1079.25|1063.25|1084.5|1068.5|1085.65|1069.65|1077.5|1061.5|169
1643005200000|2022-01-24 06:20:00|1084.4|1068.4|1086.87|1070.87|1090.7|1074.7|1084.4|1068.4|176
1643005500000|2022-01-24 06:25:00|1086.5|1070.5|1089.45|1073.45|1092.1|1076.1|1086.5|1070.5|138
1643005800000|2022-01-24 06:30:00|1089.6|1073.6|1090.4|1074.4|1091.5|1075.5|1088.5|1072.5|97
1643006100000|2022-01-24 06:35:00|1090.2|1074.2|1088.5|1072.5|1091.04|1075.04|1087.5|1071.5|131
1643006400000|2022-01-24 06:40:00|1088.58|1072.58|1090.48|1074.48|1091.5|1075.5|1088.58|1072.58|103
1643006700000|2022-01-24 06:45:00|1090.7|1074.7|1085.5|1069.5|1090.75|1074.75|1085.5|1069.5|59
1643007000000|2022-01-24 06:50:00|1085.3|1069.3|1084.5|1068.5|1086.99|1070.99|1083.5|1067.5|68
1643007300000|2022-01-24 06:55:00|1084.75|1068.75|1084.25|1068.25|1089.25|1073.25|1084.25|1068.25|89
1643007600000|2022-01-24 07:00:00|1084.13|1068.13|1077.5|1061.5|1084.13|1068.13|1075.5|1059.5|162
1643007900000|2022-01-24 07:05:00|1077.68|1061.68|1081.15|1065.15|1083|1067|1077.68|1061.68|124
1643008200000|2022-01-24 07:10:00|1080.9|1064.9|1074.49|1058.49|1081.65|1065.65|1074.49|1058.49|129
1643008500000|2022-01-24 07:15:00|1074.99|1058.99|1075.5|1059.5|1079.47|1063.47|1074.49|1058.49|184
1643008800000|2022-01-24 07:20:00|1075.38|1059.38|1083.13|1067.13|1083.78|1067.78|1075.17|1059.17|164
1643009100000|2022-01-24 07:25:00|1083.07|1067.07|1080.95|1064.95|1084.4|1068.4|1080.5|1064.5|114
1643009400000|2022-01-24 07:30:00|1080.8|1064.8|1079.9|1063.9|1083.65|1067.65|1078.65|1062.65|127
1643009700000|2022-01-24 07:35:00|1079.5|1063.5|1077.32|1061.32|1081.92|1065.92|1075.75|1059.75|123
1643010000000|2022-01-24 07:40:00|1077.1|1061.1|1064.61|1048.61|1077.1|1061.1|1063.5|1047.5|232
1643010300000|2022-01-24 07:45:00|1065.11|1049.11|1071.5|1055.5|1072.68|1056.68|1064.5|1048.5|190
1643010600000|2022-01-24 07:50:00|1071.09|1055.09|1069|1053|1073.15|1057.15|1063.65|1047.65|235
1643010900000|2022-01-24 07:55:00|1069.3|1053.3|1064.65|1048.65|1069.5|1053.5|1061.5|1045.5|196
1643011200000|2022-01-24 08:00:00|1064.5|1048.5|1060.9|1044.9|1073|1057|1060.6|1044.6|322
1643011500000|2022-01-24 08:05:00|1060.86|1044.86|1057.45|1041.45|1064.24|1048.24|1055.5|1039.5|256
1643011800000|2022-01-24 08:10:00|1057|1041|1058.85|1042.85|1060.95|1044.95|1055.23|1039.23|206
1643012100000|2022-01-24 08:15:00|1058.5|1042.5|1060.65|1044.65|1065.5|1049.5|1058.5|1042.5|172
1643012400000|2022-01-24 08:20:00|1060.55|1044.55|1057.5|1041.5|1060.8|1044.8|1056.5|1040.5|120
1643012700000|2022-01-24 08:25:00|1057.66|1041.66|1057.5|1041.5|1057.91|1041.91|1052.6|1036.6|160
1643013000000|2022-01-24 08:30:00|1057.7|1041.7|1054.5|1038.5|1060.52|1044.52|1054.5|1038.5|112
1643013300000|2022-01-24 08:35:00|1054.65|1038.65|1055.65|1039.65|1058.5|1042.5|1053.55|1037.55|109
1643013600000|2022-01-24 08:40:00|1055.6|1039.6|1051.65|1035.65|1055.6|1039.6|1049.24|1033.24|141
1643013900000|2022-01-24 08:45:00|1051.41|1035.41|1045|1029|1063.74|1047.74|1030.91|1014.91|480
1643014200000|2022-01-24 08:50:00|1044.69|1028.69|1036.89|1020.89|1048.5|1032.5|1035.9|1019.9|298
1643014500000|2022-01-24 08:55:00|1036.98|1020.98|1039.32|1023.32|1041.25|1025.25|1034|1018|240
1643014800000|2022-01-24 09:00:00|1039.19|1023.19|1045.4|1029.4|1046.45|1030.45|1037.5|1021.5|308
1643015100000|2022-01-24 09:05:00|1045.5|1029.5|1040.5|1024.5|1047.75|1031.75|1039|1023|333
1643015400000|2022-01-24 09:10:00|1040.55|1024.55|1039.36|1023.36|1046.81|1030.81|1038.6|1022.6|239
1643015700000|2022-01-24 09:15:00|1039.5|1023.5|1031.45|1015.45|1041.5|1025.5|1029.41|1013.41|357
1643016000000|2022-01-24 09:20:00|1031|1015|1028.03|1012.03|1031.89|1015.89|1020.29|1004.29|428
1643016300000|2022-01-24 09:25:00|1028.12|1012.12|1052.5|1036.5|1053.25|1037.25|1025.75|1009.75|370
1643016600000|2022-01-24 09:30:00|1052.45|1036.45|1046.87|1030.87|1061.14|1045.14|1045.5|1029.5|330
1643016900000|2022-01-24 09:35:00|1046.5|1030.5|1043.5|1027.5|1049.45|1033.45|1041.5|1025.5|255
1643017200000|2022-01-24 09:40:00|1042.55|1026.55|1043.52|1027.52|1043.59|1027.59|1038.5|1022.5|229
1643017500000|2022-01-24 09:45:00|1043.2|1027.2|1045.4|1029.4|1052.02|1036.02|1036.81|1020.81|311
1643017800000|2022-01-24 09:50:00|1045.5|1029.5|1042.5|1026.5|1048.5|1032.5|1040.9|1024.9|209
1643018100000|2022-01-24 09:55:00|1042.39|1026.39|1039.91|1023.91|1044.07|1028.07|1037.5|1021.5|153
1643018400000|2022-01-24 10:00:00|1039.81|1023.81|1039|1023|1042.88|1026.88|1034.95|1018.95|187
1643018700000|2022-01-24 10:05:00|1038.7|1022.7|1013|997|1040.64|1024.64|1011.5|995.5|438
1643019000000|2022-01-24 10:10:00|1013.13|997.13|1013.83|997.83|1018.35|1002.35|1001.7|985.7|547
1643019300000|2022-01-24 10:15:00|1013.12|997.12|1008.5|992.5|1020.5|1004.5|1006.5|990.5|527
1643019600000|2022-01-24 10:20:00|1008.21|992.21|1006.7|990.7|1015.33|999.33|1003|987|514
1643019900000|2022-01-24 10:25:00|1006.8|990.8|1006.5|990.5|1011.5|995.5|1006|990|338
1643020200000|2022-01-24 10:30:00|1007|991|1010|994|1014.3|998.3|1007|991|269
1643020500000|2022-01-24 10:35:00|1009.5|993.5|1006.7|990.7|1010.24|994.24|1002.4|986.4|268
1643020800000|2022-01-24 10:40:00|1006.5|990.5|1005.5|989.5|1009.5|993.5|1003.9|987.9|167
1643021100000|2022-01-24 10:45:00|1005.39|989.39|1002.56|986.56|1011.78|995.78|1002.3|986.3|174
1643021400000|2022-01-24 10:50:00|1002.81|986.81|997.49|981.49|1005.53|989.53|992|976|361
1643021700000|2022-01-24 10:55:00|997.2|981.2|987.28|971.28|1001.25|985.25|986.78|970.78|270
1643022000000|2022-01-24 11:00:00|987.3|971.3|986|970|992.16|976.16|981.23|965.23|357
1643022300000|2022-01-24 11:05:00|985.5|969.5|998.39|982.39|1001.65|985.65|982.5|966.5|335
1643022600000|2022-01-24 11:10:00|998.5|982.5|1015.09|999.09|1019.34|1003.34|997.5|981.5|371
1643022900000|2022-01-24 11:15:00|1015.3|999.3|1010.35|994.35|1023.3|1007.3|1009.13|993.13|299
1643023200000|2022-01-24 11:20:00|1010|994|1010|994|1013.4|997.4|1006.75|990.75|191
1643023500000|2022-01-24 11:25:00|1010.28|994.28|1008.55|992.55|1011.89|995.89|1005.55|989.55|223
1643023800000|2022-01-24 11:30:00|1008.27|992.27|1001.95|985.95|1013.3|997.3|1001.95|985.95|195
1643024100000|2022-01-24 11:35:00|1002.09|986.09|1007.47|991.47|1008.05|992.05|1000.75|984.75|177
1643024400000|2022-01-24 11:40:00|1007.48|991.48|1006.5|990.5|1012.67|996.67|1003.5|987.5|238
1643024700000|2022-01-24 11:45:00|1007.01|991.01|1007.83|991.83|1011.56|995.56|1006.15|990.15|217
1643025000000|2022-01-24 11:50:00|1007.84|991.84|1001|985|1009.45|993.45|1000.21|984.21|145
1643025300000|2022-01-24 11:55:00|1000.35|984.35|998.5|982.5|1002.2|986.2|994.3|978.3|136
1643025600000|2022-01-24 12:00:00|998.35|982.35|999|983|1000.67|984.67|991.79|975.79|177
1643025900000|2022-01-24 12:05:00|999.35|983.35|1003.5|987.5|1006.5|990.5|998.5|982.5|167
1643026200000|2022-01-24 12:10:00|1003.55|987.55|1001.5|985.5|1008.1|992.1|1001.5|985.5|79
1643026500000|2022-01-24 12:15:00|1001.15|985.15|992.79|976.79|1001.15|985.15|992.7|976.7|127
1643026800000|2022-01-24 12:20:00|992.78|976.78|995.87|979.87|996.35|980.35|989.1|973.1|211
1643027100000|2022-01-24 12:25:00|995.89|979.89|996.5|980.5|996.61|980.61|989.5|973.5|178
1643027400000|2022-01-24 12:30:00|996.38|980.38|991.71|975.71|1001.2|985.2|990.5|974.5|193
1643027700000|2022-01-24 12:35:00|992.5|976.5|993.4|977.4|995.4|979.4|990.55|974.55|193
1643028000000|2022-01-24 12:40:00|993.24|977.24|981.5|965.5|993.5|977.5|979.21|963.21|274
1643028300000|2022-01-24 12:45:00|981.55|965.55|975|959|986.63|970.63|972|956|305
1643028600000|2022-01-24 12:50:00|975.5|959.5|989|973|989.4|973.4|973|957|232
1643028900000|2022-01-24 12:55:00|988.5|972.5|979.55|963.55|996.5|980.5|976.86|960.86|304
1643029200000|2022-01-24 13:00:00|980.1|964.1|970.42|954.42|998.36|982.36|970.42|954.42|554
1643029500000|2022-01-24 13:05:00|970.46|954.46|994|978|998|982|970.15|954.15|430
1643029800000|2022-01-24 13:10:00|994.1|978.1|994.42|978.42|999.73|983.73|993|977|319
1643030100000|2022-01-24 13:15:00|994.49|978.49|991.52|975.52|1001.29|985.29|991.25|975.25|258
1643030400000|2022-01-24 13:20:00|992.15|976.15|998.7|982.7|1003.15|987.15|988.65|972.65|257
1643030700000|2022-01-24 13:25:00|998.39|982.39|995.05|979.05|1001.02|985.02|994.5|978.5|178
1643031000000|2022-01-24 13:30:00|994.84|978.84|992.5|976.5|1001.25|985.25|992.5|976.5|223
1643031300000|2022-01-24 13:35:00|992.69|976.69|991.5|975.5|993.5|977.5|986.09|970.09|232
1643031600000|2022-01-24 13:40:00|991.65|975.65|988|972|992.15|976.15|984.5|968.5|212
1643031900000|2022-01-24 13:45:00|987.5|971.5|984|968|992.35|976.35|984|968|169
1643032200000|2022-01-24 13:50:00|984.1|968.1|984.5|968.5|986.5|970.5|979.45|963.45|162
1643032500000|2022-01-24 13:55:00|984.77|968.77|976.88|960.88|988|972|976.28|960.28|225
1643032800000|2022-01-24 14:00:00|976.9|960.9|975.5|959.5|979.5|963.5|972.5|956.5|272
1643033100000|2022-01-24 14:05:00|975.7|959.7|966.6|950.6|977.5|961.5|965.88|949.88|250
1643033400000|2022-01-24 14:10:00|966.55|950.55|971.5|955.5|971.5|955.5|961.9|945.9|208
1643033700000|2022-01-24 14:15:00|971.22|955.22|976.5|960.5|980.5|964.5|969.5|953.5|230
1643034000000|2022-01-24 14:20:00|976.25|960.25|978.5|962.5|981.5|965.5|974.5|958.5|156
1643034300000|2022-01-24 14:25:00|979|963|988.2|972.2|990.3|974.3|977.7|961.7|194
1643034600000|2022-01-24 14:30:00|988.23|972.23|997.3|981.3|1004.65|988.65|982|966|341
1643034900000|2022-01-24 14:35:00|996.95|980.95|1014.35|998.35|1016.05|1000.05|995.5|979.5|343
1643035200000|2022-01-24 14:40:00|1014.71|998.71|999.3|983.3|1019.95|1003.95|999.3|983.3|381
1643035500000|2022-01-24 14:45:00|999.58|983.58|998.65|982.65|1003.75|987.75|996.5|980.5|401
1643035800000|2022-01-24 14:50:00|998.5|982.5|996.35|980.35|999|983|987.8|971.8|358
1643036100000|2022-01-24 14:55:00|996.06|980.06|994.5|978.5|1002.54|986.54|993.43|977.43|348
1643036400000|2022-01-24 15:00:00|994.05|978.05|988.5|972.5|999.5|983.5|988|972|216
1643036700000|2022-01-24 15:05:00|988.13|972.13|988.5|972.5|991.5|975.5|986.5|970.5|71
1643037000000|2022-01-24 15:10:00|983|967|977|961|983.23|967.23|969.5|953.5|262
1643037300000|2022-01-24 15:15:00|976.5|960.5|975.25|959.25|978.25|962.25|971.6|955.6|258
1643037600000|2022-01-24 15:20:00|975.35|959.35|991.37|975.37|991.84|975.84|975.35|959.35|332
1643037900000|2022-01-24 15:25:00|991.71|975.71|1008|992|1015|999|991.15|975.15|409
1643038200000|2022-01-24 15:30:00|1008.35|992.35|1021.5|1005.5|1025.07|1009.07|1008.35|992.35|266
1643038500000|2022-01-24 15:35:00|1015.3|999.3|1019.43|1003.43|1026.5|1010.5|1015.3|999.3|308
1643038800000|2022-01-24 15:40:00|1020|1004|1025.89|1009.89|1026.2|1010.2|1016.05|1000.05|215
1643039100000|2022-01-24 15:45:00|1025.74|1009.74|1014.77|998.77|1025.74|1009.74|1012|996|240
1643039400000|2022-01-24 15:50:00|1015.17|999.17|1015.08|999.08|1016.2|1000.2|1012.77|996.77|69
1643039700000|2022-01-24 15:55:00|1022.35|1006.35|1020.85|1004.85|1025.8|1009.8|1019.25|1003.25|174
1643040000000|2022-01-24 16:00:00|1021.5|1005.5|1020.25|1004.25|1023.56|1007.56|1015.5|999.5|304
1643040300000|2022-01-24 16:05:00|1020.05|1004.05|1018.88|1002.88|1021.3|1005.3|1014.73|998.73|224
1643040600000|2022-01-24 16:10:00|1018.5|1002.5|1019.03|1003.03|1020.5|1004.5|1014.53|998.53|293
1643040900000|2022-01-24 16:15:00|1019.16|1003.16|1021.28|1005.28|1032.81|1016.81|1017.5|1001.5|442
1643041200000|2022-01-24 16:20:00|1021.51|1005.51|1026.7|1010.7|1029.15|1013.15|1020.5|1004.5|388
1643041500000|2022-01-24 16:25:00|1026.72|1010.72|1027.08|1011.08|1030|1014|1022.5|1006.5|366
1643041800000|2022-01-24 16:30:00|1027.18|1011.18|1019.3|1003.3|1034.9|1018.9|1019.16|1003.16|386
1643042100000|2022-01-24 16:35:00|1019.44|1003.44|1014.5|998.5|1021.4|1005.4|1012.5|996.5|322
1643042400000|2022-01-24 16:40:00|1014.23|998.23|1012.75|996.75|1015.7|999.7|1009.87|993.87|253
1643042700000|2022-01-24 16:45:00|1012.5|996.5|997.85|981.85|1014.95|998.95|997.85|981.85|218
1643043000000|2022-01-24 16:50:00|997.55|981.55|1007.5|991.5|1007.5|991.5|997.39|981.39|222
1643043300000|2022-01-24 16:55:00|1008|992|1015|999|1015.45|999.45|1008|992|304
1643043600000|2022-01-24 17:00:00|1014.45|998.45|1009.88|993.88|1014.45|998.45|1008.17|992.17|264
1643043900000|2022-01-24 17:05:00|1009.98|993.98|1003.5|987.5|1010.5|994.5|1001.2|985.2|319
1643044200000|2022-01-24 17:10:00|1003.39|987.39|1001|985|1004.75|988.75|995.45|979.45|265
1643044500000|2022-01-24 17:15:00|1000.5|984.5|999.77|983.77|1000.5|984.5|994|978|247
1643044800000|2022-01-24 17:20:00|999.82|983.82|1010.5|994.5|1015.5|999.5|999.5|983.5|339
1643045100000|2022-01-24 17:25:00|1010.23|994.23|1014.5|998.5|1019.35|1003.35|1005.38|989.38|281
1643045400000|2022-01-24 17:30:00|1014|998|1026.06|1010.06|1026.95|1010.95|1010.6|994.6|354
1643045700000|2022-01-24 17:35:00|1025.5|1009.5|1031.31|1015.31|1032|1016|1020.5|1004.5|308
1643046000000|2022-01-24 17:40:00|1031|1015|1038.79|1022.79|1042.5|1026.5|1028.55|1012.55|470
1643046300000|2022-01-24 17:45:00|1038.5|1022.5|1044.13|1028.13|1050.25|1034.25|1035.9|1019.9|382
1643046600000|2022-01-24 17:50:00|1044.19|1028.19|1052.9|1036.9|1054.33|1038.33|1041|1025|350
1643046900000|2022-01-24 17:55:00|1053.2|1037.2|1046.5|1030.5|1054.05|1038.05|1044.5|1028.5|300
1643047200000|2022-01-24 18:00:00|1046.2|1030.2|1044.5|1028.5|1049.5|1033.5|1040.5|1024.5|309
1643047500000|2022-01-24 18:05:00|1044.4|1028.4|1059|1043|1063|1047|1040.65|1024.65|397
1643047800000|2022-01-24 18:10:00|1058.5|1042.5|1063.25|1047.25|1069|1053|1058.5|1042.5|410
1643048100000|2022-01-24 18:15:00|1063.1|1047.1|1067.65|1051.65|1071.16|1055.16|1058|1042|474
1643048400000|2022-01-24 18:20:00|1067.46|1051.46|1056.13|1040.13|1067.97|1051.97|1055|1039|382
1643048700000|2022-01-24 18:25:00|1056.24|1040.24|1053.1|1037.1|1059.1|1043.1|1053.1|1037.1|233
1643049000000|2022-01-24 18:30:00|1053.25|1037.25|1064.72|1048.72|1067.4|1051.4|1053.1|1037.1|360
1643049300000|2022-01-24 18:35:00|1064.5|1048.5|1062.4|1046.4|1064.69|1048.69|1057.45|1041.45|321
1643049600000|2022-01-24 18:40:00|1062.15|1046.15|1055|1039|1062.4|1046.4|1051.5|1035.5|355
1643049900000|2022-01-24 18:45:00|1055.2|1039.2|1063.55|1047.55|1066.8|1050.8|1055.2|1039.2|387
1643050200000|2022-01-24 18:50:00|1063.3|1047.3|1058.5|1042.5|1065.31|1049.31|1057.39|1041.39|339
1643050500000|2022-01-24 18:55:00|1058.78|1042.78|1056.15|1040.15|1061.5|1045.5|1053.44|1037.44|377
1643050800000|2022-01-24 19:00:00|1056.14|1040.14|1056.18|1040.18|1062.8|1046.8|1054.5|1038.5|342
1643051100000|2022-01-24 19:05:00|1056.29|1040.29|1056.5|1040.5|1059.25|1043.25|1053.9|1037.9|336
1643051400000|2022-01-24 19:10:00|1056.79|1040.79|1053.35|1037.35|1058.95|1042.95|1052.26|1036.26|277
1643051700000|2022-01-24 19:15:00|1053.5|1037.5|1052.33|1036.33|1055.56|1039.56|1049.69|1033.69|256
1643052000000|2022-01-24 19:20:00|1052.5|1036.5|1049.5|1033.5|1057.2|1041.2|1048.45|1032.45|242
1643052300000|2022-01-24 19:25:00|1049|1033|1050.45|1034.45|1052.3|1036.3|1048|1032|182
1643052600000|2022-01-24 19:30:00|1050.5|1034.5|1049.23|1033.23|1056.15|1040.15|1049.1|1033.1|177
1643052900000|2022-01-24 19:35:00|1049|1033|1047.54|1031.54|1049|1033|1044.9|1028.9|147
1643053200000|2022-01-24 19:40:00|1047.5|1031.5|1046.5|1030.5|1049.7|1033.7|1045.43|1029.43|168
1643053500000|2022-01-24 19:45:00|1046.75|1030.75|1052.98|1036.98|1054.1|1038.1|1042.42|1026.42|242
1643053800000|2022-01-24 19:50:00|1053.05|1037.05|1053|1037|1053.35|1037.35|1049.4|1033.4|225
1643054100000|2022-01-24 19:55:00|1053.22|1037.22|1058|1042|1059.53|1043.53|1052.5|1036.5|162
1643054400000|2022-01-24 20:00:00|1057.5|1041.5|1054|1038|1061.53|1045.53|1054|1038|246
1643054700000|2022-01-24 20:05:00|1054.5|1038.5|1059.4|1043.4|1060.69|1044.69|1053.5|1037.5|243
1643055000000|2022-01-24 20:10:00|1059.42|1043.42|1061.4|1045.4|1061.6|1045.6|1058.3|1042.3|171
1643055300000|2022-01-24 20:15:00|1061.15|1045.15|1058.16|1042.16|1065|1049|1057|1041|209
1643055600000|2022-01-24 20:20:00|1058.26|1042.26|1061.73|1045.73|1063.68|1047.68|1058.26|1042.26|215
1643055900000|2022-01-24 20:25:00|1061.5|1045.5|1060.5|1044.5|1064.3|1048.3|1058.59|1042.59|227
1643056200000|2022-01-24 20:30:00|1060.2|1044.2|1066.4|1050.4|1069.1|1053.1|1057.5|1041.5|265
1643056500000|2022-01-24 20:35:00|1066.2|1050.2|1073.59|1057.59|1076.9|1060.9|1066.2|1050.2|304
1643056800000|2022-01-24 20:40:00|1073.38|1057.38|1070.88|1054.88|1074.25|1058.25|1066|1050|233
1643057100000|2022-01-24 20:45:00|1070.5|1054.5|1073.5|1057.5|1076.3|1060.3|1069.99|1053.99|227
1643057400000|2022-01-24 20:50:00|1073.65|1057.65|1088.79|1072.79|1092.5|1076.5|1073.6|1057.6|401
1643057700000|2022-01-24 20:55:00|1088.62|1072.62|1086|1070|1096.2|1080.2|1085.09|1069.09|445
1643058000000|2022-01-24 21:00:00|1086.25|1070.25|1074.79|1058.79|1087.72|1071.72|1074.79|1058.79|374
1643058300000|2022-01-24 21:05:00|1075.05|1059.05|1079.5|1063.5|1080.69|1064.69|1075.05|1059.05|283
1643058600000|2022-01-24 21:10:00|1079|1063|1080.5|1064.5|1085|1069|1078.39|1062.39|213
1643058900000|2022-01-24 21:15:00|1079.75|1063.75|1084.5|1068.5|1085.35|1069.35|1078.2|1062.2|164
1643059200000|2022-01-24 21:20:00|1084.61|1068.61|1079.5|1063.5|1085.35|1069.35|1077.75|1061.75|192
1643059500000|2022-01-24 21:25:00|1079.21|1063.21|1080.72|1064.72|1082.47|1066.47|1078.22|1062.22|153
1643059800000|2022-01-24 21:30:00|1080.7|1064.7|1087.69|1071.69|1087.69|1071.69|1079.3|1063.3|206
1643060100000|2022-01-24 21:35:00|1087.95|1071.95|1080.5|1064.5|1088.54|1072.54|1080.5|1064.5|138
1643060400000|2022-01-24 21:40:00|1080.1|1064.1|1075.85|1059.85|1080.5|1064.5|1075.5|1059.5|128
1643060700000|2022-01-24 21:45:00|1076.22|1060.22|1073.5|1057.5|1077.37|1061.37|1073.5|1057.5|150
1643061000000|2022-01-24 21:50:00|1073.75|1057.75|1075.4|1059.4|1078.17|1062.17|1073.65|1057.65|139
1643061300000|2022-01-24 21:55:00|1074.9|1058.9|1076.42|1060.42|1077.5|1061.5|1074.5|1058.5|117
1643061600000|2022-01-24 22:00:00|1076.49|1060.49|1079.37|1063.37|1079.64|1063.64|1073.52|1057.52|194
1643061900000|2022-01-24 22:05:00|1079.26|1063.26|1078.09|1062.09|1080.18|1064.18|1075.95|1059.95|180
1643062200000|2022-01-24 22:10:00|1078.35|1062.35|1078.75|1062.75|1081.58|1065.58|1076.6|1060.6|125
1643062500000|2022-01-24 22:15:00|1078.78|1062.78|1078.46|1062.46|1079.56|1063.56|1076.5|1060.5|126
1643062800000|2022-01-24 22:20:00|1077.93|1061.93|1076.5|1060.5|1078.4|1062.4|1075|1059|61
1643063100000|2022-01-24 22:25:00|1076.75|1060.75|1073.45|1057.45|1077.59|1061.59|1073.2|1057.2|51
1643063400000|2022-01-24 22:30:00|1073.37|1057.37|1072.88|1056.88|1073.38|1057.38|1071.5|1055.5|59
1643063700000|2022-01-24 22:35:00|1072.5|1056.5|1066.5|1050.5|1073.5|1057.5|1066.5|1050.5|60
1643064000000|2022-01-24 22:40:00|1066.45|1050.45|1070.69|1054.69|1070.75|1054.75|1066.45|1050.45|43
1643064300000|2022-01-24 22:45:00|1071.1|1055.1|1067.5|1051.5|1071.1|1055.1|1066.35|1050.35|64
1643064600000|2022-01-24 22:50:00|1067.7|1051.7|1068.15|1052.15|1069.2|1053.2|1067.33|1051.33|58
1643064900000|2022-01-24 22:55:00|1068.2|1052.2|1067.15|1051.15|1068.2|1052.2|1066.09|1050.09|44
1643065200000|2022-01-24 23:00:00|1066.9|1050.9|1067.25|1051.25|1071.35|1055.35|1066.35|1050.35|106
1643065500000|2022-01-24 23:05:00|1067.35|1051.35|1070.1|1054.1|1070.45|1054.45|1067.25|1051.25|96
1643065800000|2022-01-24 23:10:00|1070.5|1054.5|1072|1056|1073.4|1057.4|1068.5|1052.5|92
1643066100000|2022-01-24 23:15:00|1071.5|1055.5|1073.5|1057.5|1074.5|1058.5|1071|1055|81
1643066400000|2022-01-24 23:20:00|1073.61|1057.61|1069.63|1053.63|1073.61|1057.61|1068.58|1052.58|76
1643066700000|2022-01-24 23:25:00|1069.5|1053.5|1071.29|1055.29|1073|1057|1069.2|1053.2|69
1643067000000|2022-01-24 23:30:00|1071.25|1055.25|1066.92|1050.92|1071.85|1055.85|1062.5|1046.5|198
1643067300000|2022-01-24 23:35:00|1067.09|1051.09|1074.42|1058.42|1075.35|1059.35|1067|1051|145
1643067600000|2022-01-24 23:40:00|1074|1058|1075.25|1059.25|1078.3|1062.3|1073.78|1057.78|131
1643067900000|2022-01-24 23:45:00|1075.22|1059.22|1075.97|1059.97|1078.53|1062.53|1075.22|1059.22|83
1643068200000|2022-01-24 23:50:00|1076.2|1060.2|1076.63|1060.63|1078.2|1062.2|1072.35|1056.35|89
1643068500000|2022-01-24 23:55:00|1077|1061|1077|1061|1077.5|1061.5|1073.72|1057.72|80
1643068800000|2022-01-25 00:00:00|1076.74|1060.74|1076.92|1060.92|1077.25|1061.25|1069|1053|225
1643069100000|2022-01-25 00:05:00|1076.5|1060.5|1067.5|1051.5|1077.3|1061.3|1067.5|1051.5|186
1643069400000|2022-01-25 00:10:00|1067.35|1051.35|1068|1052|1072.73|1056.73|1064.49|1048.49|206
1643069700000|2022-01-25 00:15:00|1068.03|1052.03|1074.06|1058.06|1076|1060|1067.4|1051.4|187
1643070000000|2022-01-25 00:20:00|1073.9|1057.9|1067.5|1051.5|1073.9|1057.9|1067.5|1051.5|159
1643070300000|2022-01-25 00:25:00|1067.75|1051.75|1065.55|1049.55|1071.1|1055.1|1065.55|1049.55|155
1643070600000|2022-01-25 00:30:00|1066.05|1050.05|1068.27|1052.27|1070.62|1054.62|1066.05|1050.05|156
1643070900000|2022-01-25 00:35:00|1067.77|1051.77|1068.07|1052.07|1069.53|1053.53|1065.45|1049.45|127
1643071200000|2022-01-25 00:40:00|1068.08|1052.08|1066.45|1050.45|1070.55|1054.55|1065.5|1049.5|103
1643071500000|2022-01-25 00:45:00|1066.5|1050.5|1063.69|1047.69|1067.5|1051.5|1060.5|1044.5|132
1643071800000|2022-01-25 00:50:00|1063.8|1047.8|1055.42|1039.42|1064.1|1048.1|1055.42|1039.42|92
1643072100000|2022-01-25 00:55:00|1055.52|1039.52|1051.5|1035.5|1056.5|1040.5|1049.6|1033.6|149
1643072400000|2022-01-25 01:00:00|1051.72|1035.72|1057.46|1041.46|1061.66|1045.66|1051.72|1035.72|183
1643072700000|2022-01-25 01:05:00|1057.65|1041.65|1058.5|1042.5|1061.5|1045.5|1057.65|1041.65|177
1643073000000|2022-01-25 01:10:00|1058.26|1042.26|1053.57|1037.57|1060.3|1044.3|1053|1037|126
1643073300000|2022-01-25 01:15:00|1053.5|1037.5|1055.15|1039.15|1057.75|1041.75|1053|1037|136
1643073600000|2022-01-25 01:20:00|1055.4|1039.4|1053.34|1037.34|1058|1042|1053.34|1037.34|95
1643073900000|2022-01-25 01:25:00|1053.45|1037.45|1055.82|1039.82|1057.5|1041.5|1053.34|1037.34|90
1643074200000|2022-01-25 01:30:00|1055.32|1039.32|1054|1038|1057.4|1041.4|1051.3|1035.3|108
1643074500000|2022-01-25 01:35:00|1053.5|1037.5|1052.5|1036.5|1056.59|1040.59|1052.15|1036.15|118
1643074800000|2022-01-25 01:40:00|1052.22|1036.22|1049.6|1033.6|1053.5|1037.5|1049.6|1033.6|126
1643075100000|2022-01-25 01:45:00|1049.81|1033.81|1053.5|1037.5|1055.63|1039.63|1049.65|1033.65|112
1643075400000|2022-01-25 01:50:00|1053.65|1037.65|1052.83|1036.83|1054.61|1038.61|1052.43|1036.43|87
1643075700000|2022-01-25 01:55:00|1052.5|1036.5|1054.61|1038.61|1056.3|1040.3|1050.5|1034.5|144
1643076000000|2022-01-25 02:00:00|1054.5|1038.5|1057.88|1041.88|1059.2|1043.2|1054.15|1038.15|108
1643076300000|2022-01-25 02:05:00|1057.73|1041.73|1060.24|1044.24|1062.1|1046.1|1056|1040|160
1643076600000|2022-01-25 02:10:00|1060.33|1044.33|1062.5|1046.5|1065.6|1049.6|1060.15|1044.15|126
1643076900000|2022-01-25 02:15:00|1062.51|1046.51|1059.5|1043.5|1065.6|1049.6|1059.5|1043.5|139
1643077200000|2022-01-25 02:20:00|1059.55|1043.55|1057.5|1041.5|1060.34|1044.34|1055.55|1039.55|116
1643077500000|2022-01-25 02:25:00|1057.72|1041.72|1061.26|1045.26|1062.5|1046.5|1057.72|1041.72|107
1643077800000|2022-01-25 02:30:00|1061.27|1045.27|1060.59|1044.59|1064.2|1048.2|1060.59|1044.59|173
1643078100000|2022-01-25 02:35:00|1060.48|1044.48|1062.12|1046.12|1062.55|1046.55|1060.21|1044.21|99
1643078400000|2022-01-25 02:40:00|1062.5|1046.5|1068.47|1052.47|1070.25|1054.25|1062.12|1046.12|132
1643078700000|2022-01-25 02:45:00|1068.16|1052.16|1072.35|1056.35|1075.24|1059.24|1067.66|1051.66|152
1643079000000|2022-01-25 02:50:00|1072.25|1056.25|1074.5|1058.5|1075.1|1059.1|1071.55|1055.55|83
1643079300000|2022-01-25 02:55:00|1074.3|1058.3|1073.1|1057.1|1074.64|1058.64|1072.85|1056.85|73
1643079600000|2022-01-25 03:00:00|1073.35|1057.35|1068.36|1052.36|1073.35|1057.35|1067.5|1051.5|80
1643079900000|2022-01-25 03:05:00|1068.16|1052.16|1067.85|1051.85|1070.5|1054.5|1067.03|1051.03|133
1643080200000|2022-01-25 03:10:00|1067.5|1051.5|1069.7|1053.7|1069.9|1053.9|1065.55|1049.55|69
1643080500000|2022-01-25 03:15:00|1069.89|1053.89|1072.5|1056.5|1072.5|1056.5|1068.93|1052.93|103
1643080800000|2022-01-25 03:20:00|1072.7|1056.7|1073|1057|1075.35|1059.35|1070.58|1054.58|109
1643081100000|2022-01-25 03:25:00|1072.2|1056.2|1076.14|1060.14|1078.16|1062.16|1072.19|1056.19|123
1643081400000|2022-01-25 03:30:00|1076.15|1060.15|1078.39|1062.39|1083.51|1067.51|1076|1060|154
1643081700000|2022-01-25 03:35:00|1078.32|1062.32|1078.6|1062.6|1081.45|1065.45|1077.6|1061.6|92
1643082000000|2022-01-25 03:40:00|1078.67|1062.67|1076.8|1060.8|1079.41|1063.41|1076.5|1060.5|92
1643082300000|2022-01-25 03:45:00|1076.72|1060.72|1075.07|1059.07|1076.73|1060.73|1074.46|1058.46|50
1643082600000|2022-01-25 03:50:00|1074.69|1058.69|1080.42|1064.42|1080.53|1064.53|1074.69|1058.69|118
1643082900000|2022-01-25 03:55:00|1080.85|1064.85|1080.21|1064.21|1082.55|1066.55|1079.5|1063.5|78
1643083200000|2022-01-25 04:00:00|1080.2|1064.2|1079.45|1063.45|1083.08|1067.08|1078.87|1062.87|134
1643083500000|2022-01-25 04:05:00|1079.5|1063.5|1079.35|1063.35|1079.5|1063.5|1076.55|1060.55|113
1643083800000|2022-01-25 04:10:00|1079.23|1063.23|1076.5|1060.5|1079.45|1063.45|1076.05|1060.05|83
1643084100000|2022-01-25 04:15:00|1076.44|1060.44|1074.24|1058.24|1077.75|1061.75|1074.24|1058.24|70
1643084400000|2022-01-25 04:20:00|1073.7|1057.7|1072.8|1056.8|1075.5|1059.5|1072.8|1056.8|65
1643084700000|2022-01-25 04:25:00|1072.7|1056.7|1072.5|1056.5|1073.75|1057.75|1072.12|1056.12|70
1643085000000|2022-01-25 04:30:00|1072.52|1056.52|1066.5|1050.5|1073|1057|1066.13|1050.13|124
1643085300000|2022-01-25 04:35:00|1066.55|1050.55|1063|1047|1066.66|1050.66|1063|1047|80
1643085600000|2022-01-25 04:40:00|1063.22|1047.22|1063.7|1047.7|1066.22|1050.22|1062.5|1046.5|92
1643085900000|2022-01-25 04:45:00|1064.25|1048.25|1060.68|1044.68|1064.25|1048.25|1059.7|1043.7|60
1643086200000|2022-01-25 04:50:00|1060.55|1044.55|1058.21|1042.21|1060.89|1044.89|1056.5|1040.5|80
1643086500000|2022-01-25 04:55:00|1058|1042|1057.82|1041.82|1058.5|1042.5|1055.65|1039.65|82
1643086800000|2022-01-25 05:00:00|1057.6|1041.6|1060.64|1044.64|1061.14|1045.14|1056.91|1040.91|86
1643087100000|2022-01-25 05:05:00|1060.5|1044.5|1061.17|1045.17|1062.74|1046.74|1060.5|1044.5|81
1643087400000|2022-01-25 05:10:00|1061.18|1045.18|1061.75|1045.75|1062.5|1046.5|1060.5|1044.5|51
1643087700000|2022-01-25 05:15:00|1061.97|1045.97|1058.5|1042.5|1062.5|1046.5|1058.5|1042.5|74
1643088000000|2022-01-25 05:20:00|1058.72|1042.72|1058.5|1042.5|1059.75|1043.75|1058.13|1042.13|40
1643088300000|2022-01-25 05:25:00|1058.2|1042.2|1055.38|1039.38|1058.5|1042.5|1055.38|1039.38|59
1643088600000|2022-01-25 05:30:00|1054.7|1038.7|1055|1039|1058.88|1042.88|1054.35|1038.35|88
1643088900000|2022-01-25 05:35:00|1055.4|1039.4|1058.41|1042.41|1058.63|1042.63|1055|1039|62
1643089200000|2022-01-25 05:40:00|1057.91|1041.91|1058.93|1042.93|1061.24|1045.24|1057.91|1041.91|67
1643089500000|2022-01-25 05:45:00|1059.18|1043.18|1059.25|1043.25|1061.5|1045.5|1058.75|1042.75|63
1643089800000|2022-01-25 05:50:00|1058.84|1042.84|1061.5|1045.5|1062.3|1046.3|1058.84|1042.84|102
1643090100000|2022-01-25 05:55:00|1060.6|1044.6|1066|1050|1067.45|1051.45|1060.6|1044.6|92
1643090400000|2022-01-25 06:00:00|1066.15|1050.15|1063.5|1047.5|1067.95|1051.95|1063.5|1047.5|97
1643090700000|2022-01-25 06:05:00|1063.68|1047.68|1064.5|1048.5|1067.5|1051.5|1063.55|1047.55|99
1643091000000|2022-01-25 06:10:00|1064.43|1048.43|1059.81|1043.81|1064.5|1048.5|1059.5|1043.5|87
1643091300000|2022-01-25 06:15:00|1060|1044|1059|1043|1061.74|1045.74|1056.5|1040.5|109
1643091600000|2022-01-25 06:20:00|1058.5|1042.5|1058.5|1042.5|1059.6|1043.6|1056.35|1040.35|78
1643091900000|2022-01-25 06:25:00|1058.39|1042.39|1058.8|1042.8|1059.2|1043.2|1056.95|1040.95|46
1643092200000|2022-01-25 06:30:00|1058.65|1042.65|1064.5|1048.5|1064.5|1048.5|1056.5|1040.5|73
1643092500000|2022-01-25 06:35:00|1064.72|1048.72|1061.5|1045.5|1064.72|1048.72|1059.31|1043.31|103
1643092800000|2022-01-25 06:40:00|1061.42|1045.42|1057.5|1041.5|1061.42|1045.42|1056.5|1040.5|61
1643093100000|2022-01-25 06:45:00|1056.5|1040.5|1061|1045|1061.5|1045.5|1056.41|1040.41|92
1643093400000|2022-01-25 06:50:00|1061.15|1045.15|1061.15|1045.15|1061.57|1045.57|1059.37|1043.37|58
1643093700000|2022-01-25 06:55:00|1060.65|1044.65|1056.5|1040.5|1061.45|1045.45|1056.5|1040.5|56
1643094000000|2022-01-25 07:00:00|1057.15|1041.15|1053.5|1037.5|1060.25|1044.25|1053.5|1037.5|103
1643094300000|2022-01-25 07:05:00|1053.75|1037.75|1051.5|1035.5|1056.03|1040.03|1051.26|1035.26|98
1643094600000|2022-01-25 07:10:00|1051.75|1035.75|1051.72|1035.72|1052.3|1036.3|1050.65|1034.65|63
1643094900000|2022-01-25 07:15:00|1052.18|1036.18|1054.5|1038.5|1054.7|1038.7|1052.09|1036.09|104
1643095200000|2022-01-25 07:20:00|1054.91|1038.91|1057.5|1041.5|1057.65|1041.65|1054.5|1038.5|76
1643095500000|2022-01-25 07:25:00|1057.55|1041.55|1062.18|1046.18|1062.4|1046.4|1057|1041|80
1643095800000|2022-01-25 07:30:00|1061.68|1045.68|1066.5|1050.5|1066.61|1050.61|1061.5|1045.5|79
1643096100000|2022-01-25 07:35:00|1066.75|1050.75|1066.18|1050.18|1067.5|1051.5|1062.06|1046.06|62
1643096400000|2022-01-25 07:40:00|1066|1050|1066.5|1050.5|1066.97|1050.97|1063.65|1047.65|71
1643096700000|2022-01-25 07:45:00|1066.34|1050.34|1064.65|1048.65|1066.5|1050.5|1062.74|1046.74|49
1643097000000|2022-01-25 07:50:00|1064.5|1048.5|1066.5|1050.5|1067.5|1051.5|1063.5|1047.5|60
1643097300000|2022-01-25 07:55:00|1066.43|1050.43|1069.5|1053.5|1069.5|1053.5|1066.11|1050.11|89
1643097600000|2022-01-25 08:00:00|1069.32|1053.32|1075.6|1059.6|1078.19|1062.19|1065.7|1049.7|170
1643097900000|2022-01-25 08:05:00|1075.5|1059.5|1071.7|1055.7|1076.4|1060.4|1070.85|1054.85|161
1643098200000|2022-01-25 08:10:00|1071.8|1055.8|1078.2|1062.2|1078.2|1062.2|1071.8|1055.8|115
1643098500000|2022-01-25 08:15:00|1077.96|1061.96|1082.82|1066.82|1084.72|1068.72|1077.96|1061.96|240
1643098800000|2022-01-25 08:20:00|1082.65|1066.65|1078.94|1062.94|1083.69|1067.69|1078.49|1062.49|112
1643099100000|2022-01-25 08:25:00|1079.02|1063.02|1071.5|1055.5|1079.5|1063.5|1070.55|1054.55|112
1643099400000|2022-01-25 08:30:00|1071.8|1055.8|1067.4|1051.4|1073.5|1057.5|1064.5|1048.5|143
1643099700000|2022-01-25 08:35:00|1066.9|1050.9|1068.5|1052.5|1069.5|1053.5|1065.47|1049.47|103
1643100000000|2022-01-25 08:40:00|1068.42|1052.42|1074.75|1058.75|1075.2|1059.2|1068.42|1052.42|133
1643100300000|2022-01-25 08:45:00|1075.1|1059.1|1074.11|1058.11|1075.5|1059.5|1069.35|1053.35|104
1643100600000|2022-01-25 08:50:00|1074.1|1058.1|1071.3|1055.3|1076.53|1060.53|1071.3|1055.3|92
1643100900000|2022-01-25 08:55:00|1071.42|1055.42|1066.55|1050.55|1075.35|1059.35|1066.5|1050.5|132
1643101200000|2022-01-25 09:00:00|1067|1051|1067.31|1051.31|1067.61|1051.61|1064.85|1048.85|77
1643101500000|2022-01-25 09:05:00|1067.38|1051.38|1071|1055|1071.65|1055.65|1066.7|1050.7|91
1643101800000|2022-01-25 09:10:00|1071.12|1055.12|1071.5|1055.5|1073.55|1057.55|1067.35|1051.35|85
1643102100000|2022-01-25 09:15:00|1071.35|1055.35|1070|1054|1073.61|1057.61|1070|1054|88
1643102400000|2022-01-25 09:20:00|1070.08|1054.08|1077.4|1061.4|1077.5|1061.5|1070|1054|129
1643102700000|2022-01-25 09:25:00|1077|1061|1077.06|1061.06|1077.58|1061.58|1074.5|1058.5|130
1643103000000|2022-01-25 09:30:00|1076.81|1060.81|1077.5|1061.5|1077.5|1061.5|1074.4|1058.4|107
1643103300000|2022-01-25 09:35:00|1077.69|1061.69|1075.5|1059.5|1078.47|1062.47|1074.5|1058.5|91
1643103600000|2022-01-25 09:40:00|1075.45|1059.45|1071.41|1055.41|1075.5|1059.5|1071.39|1055.39|56
1643103900000|2022-01-25 09:45:00|1071.91|1055.91|1073.65|1057.65|1076.1|1060.1|1071.91|1055.91|108
1643104200000|2022-01-25 09:50:00|1073.5|1057.5|1080.49|1064.49|1080.65|1064.65|1073|1057|75
1643104500000|2022-01-25 09:55:00|1080.2|1064.2|1078.1|1062.1|1082.46|1066.46|1077.5|1061.5|121
1643104800000|2022-01-25 10:00:00|1078.5|1062.5|1081.2|1065.2|1082.32|1066.32|1078.36|1062.36|121
1643105100000|2022-01-25 10:05:00|1081.1|1065.1|1089.17|1073.17|1089.43|1073.43|1079.5|1063.5|129
1643105400000|2022-01-25 10:10:00|1089.18|1073.18|1089.85|1073.85|1090.8|1074.8|1086.5|1070.5|169
1643105700000|2022-01-25 10:15:00|1089.5|1073.5|1087.2|1071.2|1096.26|1080.26|1086.7|1070.7|177
1643106000000|2022-01-25 10:20:00|1087.27|1071.27|1081.6|1065.6|1087.62|1071.62|1081.6|1065.6|129
1643106300000|2022-01-25 10:25:00|1081.79|1065.79|1082.1|1066.1|1083.14|1067.14|1081|1065|104
1643106600000|2022-01-25 10:30:00|1082.22|1066.22|1080.02|1064.02|1084.3|1068.3|1079.15|1063.15|97
1643106900000|2022-01-25 10:35:00|1080.06|1064.06|1077.55|1061.55|1080.4|1064.4|1076.55|1060.55|87
1643107200000|2022-01-25 10:40:00|1078.05|1062.05|1073.75|1057.75|1079.4|1063.4|1073.75|1057.75|79
1643107500000|2022-01-25 10:45:00|1073.5|1057.5|1075.7|1059.7|1078.78|1062.78|1073.11|1057.11|130
1643107800000|2022-01-25 10:50:00|1075.45|1059.45|1076.33|1060.33|1079.79|1063.79|1075.45|1059.45|114
1643108100000|2022-01-25 10:55:00|1076.34|1060.34|1079.38|1063.38|1080.25|1064.25|1076.33|1060.33|129
1643108400000|2022-01-25 11:00:00|1079|1063|1085.3|1069.3|1085.45|1069.45|1075.5|1059.5|171
1643108700000|2022-01-25 11:05:00|1085|1069|1085.03|1069.03|1085.3|1069.3|1082.39|1066.39|92
1643109000000|2022-01-25 11:10:00|1084.66|1068.66|1081.81|1065.81|1084.66|1068.66|1080.5|1064.5|64
1643109300000|2022-01-25 11:15:00|1081.8|1065.8|1075.9|1059.9|1083.7|1067.7|1075.23|1059.23|108
1643109600000|2022-01-25 11:20:00|1076.3|1060.3|1071.7|1055.7|1077.5|1061.5|1070.8|1054.8|112
1643109900000|2022-01-25 11:25:00|1071.53|1055.53|1069.81|1053.81|1071.89|1055.89|1068.48|1052.48|137
1643110200000|2022-01-25 11:30:00|1069.65|1053.65|1070.25|1054.25|1072.71|1056.71|1067.63|1051.63|180
1643110500000|2022-01-25 11:35:00|1070.3|1054.3|1070.5|1054.5|1072.8|1056.8|1069.5|1053.5|137
1643110800000|2022-01-25 11:40:00|1070.13|1054.13|1071.63|1055.63|1071.85|1055.85|1068.5|1052.5|154
1643111100000|2022-01-25 11:45:00|1071.68|1055.68|1073.71|1057.71|1074.81|1058.81|1071.5|1055.5|141
1643111400000|2022-01-25 11:50:00|1074.21|1058.21|1069.5|1053.5|1074.59|1058.59|1069.5|1053.5|88
1643111700000|2022-01-25 11:55:00|1069.28|1053.28|1070.25|1054.25|1072.85|1056.85|1067.5|1051.5|143
1643112000000|2022-01-25 12:00:00|1070.4|1054.4|1070.26|1054.26|1072.9|1056.9|1069.5|1053.5|174
1643112300000|2022-01-25 12:05:00|1070.21|1054.21|1068.98|1052.98|1070.52|1054.52|1067.5|1051.5|144
1643112600000|2022-01-25 12:10:00|1069.23|1053.23|1070.63|1054.63|1070.74|1054.74|1067.5|1051.5|88
1643112900000|2022-01-25 12:15:00|1070.6|1054.6|1073.5|1057.5|1074.3|1058.3|1066.65|1050.65|136
1643113200000|2022-01-25 12:20:00|1073.21|1057.21|1073.5|1057.5|1074.5|1058.5|1071.75|1055.75|103
1643113500000|2022-01-25 12:25:00|1073.6|1057.6|1080.25|1064.25|1080.72|1064.72|1073.5|1057.5|94
1643113800000|2022-01-25 12:30:00|1079.41|1063.41|1078.69|1062.69|1083.5|1067.5|1078.5|1062.5|115
1643114100000|2022-01-25 12:35:00|1078.5|1062.5|1085.5|1069.5|1086.55|1070.55|1078.5|1062.5|196
1643114400000|2022-01-25 12:40:00|1085.53|1069.53|1087.5|1071.5|1090.69|1074.69|1084.9|1068.9|196
1643114700000|2022-01-25 12:45:00|1087.72|1071.72|1079.47|1063.47|1088.49|1072.49|1079.35|1063.35|138
1643115000000|2022-01-25 12:50:00|1079.35|1063.35|1076.32|1060.32|1080.28|1064.28|1075.7|1059.7|105
1643115300000|2022-01-25 12:55:00|1076.3|1060.3|1074.75|1058.75|1078.85|1062.85|1074.19|1058.19|124
1643115600000|2022-01-25 13:00:00|1074.6|1058.6|1075.5|1059.5|1079.09|1063.09|1074.5|1058.5|177
1643115900000|2022-01-25 13:05:00|1075.41|1059.41|1067.13|1051.13|1076.34|1060.34|1067|1051|148
1643116200000|2022-01-25 13:10:00|1067.1|1051.1|1068.48|1052.48|1068.65|1052.65|1065.5|1049.5|170
1643116500000|2022-01-25 13:15:00|1068.85|1052.85|1071.11|1055.11|1071.52|1055.52|1065.5|1049.5|235
1643116800000|2022-01-25 13:20:00|1071.21|1055.21|1067.7|1051.7|1071.7|1055.7|1066.5|1050.5|211
1643117100000|2022-01-25 13:25:00|1068|1052|1060.04|1044.04|1068.92|1052.92|1059.15|1043.15|185
1643117400000|2022-01-25 13:30:00|1059.99|1043.99|1064.58|1048.58|1064.6|1048.6|1059.5|1043.5|206
1643117700000|2022-01-25 13:35:00|1064.5|1048.5|1064.9|1048.9|1065.67|1049.67|1063.06|1047.06|147
1643118000000|2022-01-25 13:40:00|1065.39|1049.39|1066.45|1050.45|1066.92|1050.92|1062.5|1046.5|119
1643118300000|2022-01-25 13:45:00|1066.44|1050.44|1067.79|1051.79|1067.94|1051.94|1065.33|1049.33|129
1643118600000|2022-01-25 13:50:00|1067.68|1051.68|1064.4|1048.4|1067.68|1051.68|1063.5|1047.5|128
1643118900000|2022-01-25 13:55:00|1063.89|1047.89|1068.5|1052.5|1068.99|1052.99|1063.38|1047.38|125
1643119200000|2022-01-25 14:00:00|1068|1052|1070.8|1054.8|1070.98|1054.98|1063|1047|226
1643119500000|2022-01-25 14:05:00|1070.81|1054.81|1078.22|1062.22|1078.65|1062.65|1070.6|1054.6|227
1643119800000|2022-01-25 14:10:00|1078.21|1062.21|1079.05|1063.05|1079.41|1063.41|1075.62|1059.62|233
1643120100000|2022-01-25 14:15:00|1078.99|1062.99|1083.55|1067.55|1083.62|1067.62|1078.38|1062.38|192
1643120400000|2022-01-25 14:20:00|1083.8|1067.8|1087.41|1071.41|1089.25|1073.25|1082.5|1066.5|236
1643120700000|2022-01-25 14:25:00|1087.3|1071.3|1078.96|1062.96|1087.3|1071.3|1078.6|1062.6|177
1643121000000|2022-01-25 14:30:00|1079.08|1063.08|1075|1059|1080.4|1064.4|1072|1056|366
1643121300000|2022-01-25 14:35:00|1075.12|1059.12|1085.35|1069.35|1089.8|1073.8|1073.5|1057.5|410
1643121600000|2022-01-25 14:40:00|1085|1069|1081.45|1065.45|1089.25|1073.25|1079.5|1063.5|414
1643121900000|2022-01-25 14:45:00|1081.5|1065.5|1068.5|1052.5|1081.5|1065.5|1068.5|1052.5|321
1643122200000|2022-01-25 14:50:00|1068.18|1052.18|1054.25|1038.25|1069.15|1053.15|1052.35|1036.35|301
1643122500000|2022-01-25 14:55:00|1054.09|1038.09|1052.8|1036.8|1058.58|1042.58|1052|1036|367
1643122800000|2022-01-25 15:00:00|1052.5|1036.5|1045.68|1029.68|1057.1|1041.1|1040.5|1024.5|360
1643123100000|2022-01-25 15:05:00|1045.54|1029.54|1049.21|1033.21|1049.21|1033.21|1042.7|1026.7|327
1643123400000|2022-01-25 15:10:00|1049.28|1033.28|1060.25|1044.25|1060.63|1044.63|1046.54|1030.54|258
1643123700000|2022-01-25 15:15:00|1060.12|1044.12|1058.5|1042.5|1063.54|1047.54|1057.5|1041.5|202
1643124000000|2022-01-25 15:20:00|1058|1042|1057.5|1041.5|1060.25|1044.25|1052.98|1036.98|220
1643124300000|2022-01-25 15:25:00|1057.37|1041.37|1066.92|1050.92|1068.02|1052.02|1056.5|1040.5|210
1643124600000|2022-01-25 15:30:00|1067.35|1051.35|1062.09|1046.09|1067.42|1051.42|1060.5|1044.5|155
1643124900000|2022-01-25 15:35:00|1062.22|1046.22|1063.5|1047.5|1068.52|1052.52|1058.3|1042.3|245
1643125200000|2022-01-25 15:40:00|1063.7|1047.7|1067.42|1051.42|1067.42|1051.42|1061.5|1045.5|273
1643125500000|2022-01-25 15:45:00|1067.62|1051.62|1070.31|1054.31|1070.48|1054.48|1063.55|1047.55|308
1643125800000|2022-01-25 15:50:00|1069.92|1053.92|1065.11|1049.11|1070.7|1054.7|1064.24|1048.24|282
1643126100000|2022-01-25 15:55:00|1065.12|1049.12|1061.55|1045.55|1066.5|1050.5|1059.5|1043.5|301
1643126400000|2022-01-25 16:00:00|1061.5|1045.5|1066.47|1050.47|1066.47|1050.47|1059.1|1043.1|371
1643126700000|2022-01-25 16:05:00|1066.48|1050.48|1064.6|1048.6|1068.5|1052.5|1061|1045|327
1643127000000|2022-01-25 16:10:00|1064.64|1048.64|1064.82|1048.82|1069.2|1053.2|1063.9|1047.9|336
1643127300000|2022-01-25 16:15:00|1064.83|1048.83|1071.57|1055.57|1071.91|1055.91|1062.91|1046.91|345
1643127600000|2022-01-25 16:20:00|1071.5|1055.5|1072.64|1056.64|1073.59|1057.59|1069.6|1053.6|261
1643127900000|2022-01-25 16:25:00|1072.11|1056.11|1068.79|1052.79|1073.78|1057.78|1067.5|1051.5|236
1643128200000|2022-01-25 16:30:00|1068.8|1052.8|1067.5|1051.5|1072.05|1056.05|1066.73|1050.73|267
1643128500000|2022-01-25 16:35:00|1067.6|1051.6|1063.05|1047.05|1068.14|1052.14|1062.36|1046.36|227
1643128800000|2022-01-25 16:40:00|1063.04|1047.04|1070.55|1054.55|1070.8|1054.8|1062.2|1046.2|204
1643129100000|2022-01-25 16:45:00|1070.5|1054.5|1071.71|1055.71|1073.35|1057.35|1069.59|1053.59|244
1643129400000|2022-01-25 16:50:00|1071.7|1055.7|1075.5|1059.5|1075.84|1059.84|1070.6|1054.6|217
1643129700000|2022-01-25 16:55:00|1075.36|1059.36|1071|1055|1076.44|1060.44|1070.75|1054.75|155
1643130000000|2022-01-25 17:00:00|1070.85|1054.85|1071.26|1055.26|1072.42|1056.42|1067.5|1051.5|189
1643130300000|2022-01-25 17:05:00|1071.4|1055.4|1074.5|1058.5|1076.56|1060.56|1071.35|1055.35|254
1643130600000|2022-01-25 17:10:00|1074.37|1058.37|1076.25|1060.25|1076.82|1060.82|1071.14|1055.14|299
1643130900000|2022-01-25 17:15:00|1076.39|1060.39|1077.77|1061.77|1078.19|1062.19|1072.92|1056.92|268
1643131200000|2022-01-25 17:20:00|1077.78|1061.78|1083.61|1067.61|1086.05|1070.05|1077.38|1061.38|308
1643131500000|2022-01-25 17:25:00|1083.66|1067.66|1086.43|1070.43|1086.58|1070.58|1081.29|1065.29|304
1643131800000|2022-01-25 17:30:00|1086.35|1070.35|1081.65|1065.65|1086.58|1070.58|1079.85|1063.85|308
1643132100000|2022-01-25 17:35:00|1081.51|1065.51|1081.85|1065.85|1083.62|1067.62|1080.8|1064.8|204
1643132400000|2022-01-25 17:40:00|1082.26|1066.26|1087.76|1071.76|1087.76|1071.76|1078.5|1062.5|271
1643132700000|2022-01-25 17:45:00|1087.63|1071.63|1080.59|1064.59|1091.23|1075.23|1077.23|1061.23|357
1643133000000|2022-01-25 17:50:00|1080.99|1064.99|1084.5|1068.5|1086.2|1070.2|1079|1063|291
1643133300000|2022-01-25 17:55:00|1084.63|1068.63|1090.2|1074.2|1090.2|1074.2|1081.5|1065.5|302
1643133600000|2022-01-25 18:00:00|1089.56|1073.56|1080.96|1064.96|1089.99|1073.99|1078.13|1062.13|356
1643133900000|2022-01-25 18:05:00|1081.1|1065.1|1081.5|1065.5|1082.39|1066.39|1079.5|1063.5|279
1643134200000|2022-01-25 18:10:00|1081.14|1065.14|1082.83|1066.83|1084.47|1068.47|1080.8|1064.8|127
1643134500000|2022-01-25 18:15:00|1083|1067|1084.85|1068.85|1085.79|1069.79|1081.9|1065.9|171
1643134800000|2022-01-25 18:20:00|1085.17|1069.17|1084.63|1068.63|1086.28|1070.28|1083.47|1067.47|161
1643135100000|2022-01-25 18:25:00|1084.6|1068.6|1086.65|1070.65|1089.5|1073.5|1083.83|1067.83|217
1643135400000|2022-01-25 18:30:00|1086.5|1070.5|1092.3|1076.3|1093.15|1077.15|1085|1069|246
1643135700000|2022-01-25 18:35:00|1092.37|1076.37|1093.85|1077.85|1094.42|1078.42|1089.6|1073.6|320
1643136000000|2022-01-25 18:40:00|1093.5|1077.5|1091.45|1075.45|1094.53|1078.53|1090.45|1074.45|255
1643136300000|2022-01-25 18:45:00|1091.5|1075.5|1093.81|1077.81|1094.59|1078.59|1090.63|1074.63|221
1643136600000|2022-01-25 18:50:00|1093.5|1077.5|1095.21|1079.21|1097.13|1081.13|1092.87|1076.87|206
1643136900000|2022-01-25 18:55:00|1095.1|1079.1|1100.16|1084.16|1102.1|1086.1|1093.5|1077.5|353
1643137200000|2022-01-25 19:00:00|1100.58|1084.58|1093.65|1077.65|1100.58|1084.58|1092.43|1076.43|287
1643137500000|2022-01-25 19:05:00|1093.92|1077.92|1091.5|1075.5|1094.38|1078.38|1091.07|1075.07|252
1643137800000|2022-01-25 19:10:00|1091.54|1075.54|1093.45|1077.45|1093.45|1077.45|1091.27|1075.27|112
1643138100000|2022-01-25 19:15:00|1093.28|1077.28|1091.71|1075.71|1094.5|1078.5|1091|1075|161
1643138400000|2022-01-25 19:20:00|1092|1076|1089.6|1073.6|1095.07|1079.07|1089.6|1073.6|118
1643138700000|2022-01-25 19:25:00|1089.5|1073.5|1086.92|1070.92|1089.85|1073.85|1085.92|1069.92|201
1643139000000|2022-01-25 19:30:00|1086.45|1070.45|1079.64|1063.64|1087.04|1071.04|1079.64|1063.64|184
1643139300000|2022-01-25 19:35:00|1079.68|1063.68|1077.6|1061.6|1080.61|1064.61|1075.22|1059.22|185
1643139600000|2022-01-25 19:40:00|1077.5|1061.5|1081.26|1065.26|1083.25|1067.25|1077.5|1061.5|235
1643139900000|2022-01-25 19:45:00|1080.87|1064.87|1078.17|1062.17|1084.77|1068.77|1078.11|1062.11|185
1643140200000|2022-01-25 19:50:00|1078.45|1062.45|1079.19|1063.19|1082.4|1066.4|1078.11|1062.11|158
1643140500000|2022-01-25 19:55:00|1079.2|1063.2|1078.5|1062.5|1081.62|1065.62|1077.7|1061.7|126
1643140800000|2022-01-25 20:00:00|1078.4|1062.4|1073.5|1057.5|1078.66|1062.66|1073.5|1057.5|170
1643141100000|2022-01-25 20:05:00|1073.65|1057.65|1071|1055|1073.74|1057.74|1069.5|1053.5|204
1643141400000|2022-01-25 20:10:00|1070.5|1054.5|1071|1055|1072.41|1056.41|1068.6|1052.6|204
1643141700000|2022-01-25 20:15:00|1071.12|1055.12|1075|1059|1075.43|1059.43|1070.69|1054.69|137
1643142000000|2022-01-25 20:20:00|1074.5|1058.5|1069.56|1053.56|1078.4|1062.4|1069.56|1053.56|208
1643142300000|2022-01-25 20:25:00|1069.94|1053.94|1068.85|1052.85|1072.36|1056.36|1068.12|1052.12|176
1643142600000|2022-01-25 20:30:00|1068.65|1052.65|1065.67|1049.67|1068.65|1052.65|1065.33|1049.33|262
1643142900000|2022-01-25 20:35:00|1066.01|1050.01|1071|1055|1073.2|1057.2|1063.5|1047.5|286
1643143200000|2022-01-25 20:40:00|1071.25|1055.25|1076.65|1060.65|1079.46|1063.46|1071.25|1055.25|278
1643143500000|2022-01-25 20:45:00|1076.5|1060.5|1071|1055|1077.97|1061.97|1070.5|1054.5|273
1643143800000|2022-01-25 20:50:00|1070.5|1054.5|1069.5|1053.5|1073|1057|1068.8|1052.8|247
1643144100000|2022-01-25 20:55:00|1069.41|1053.41|1067.35|1051.35|1072.93|1056.93|1066.65|1050.65|238
1643144400000|2022-01-25 21:00:00|1067.36|1051.36|1064.61|1048.61|1069.32|1053.32|1063.5|1047.5|274
1643144700000|2022-01-25 21:05:00|1064.65|1048.65|1059.5|1043.5|1064.78|1048.78|1058.6|1042.6|185
1643145000000|2022-01-25 21:10:00|1059|1043|1063.5|1047.5|1065.39|1049.39|1057.15|1041.15|152
1643145300000|2022-01-25 21:15:00|1063.55|1047.55|1058.5|1042.5|1064.16|1048.16|1058.15|1042.15|111
1643145600000|2022-01-25 21:20:00|1058.45|1042.45|1057.83|1041.83|1059.68|1043.68|1056.5|1040.5|169
1643145900000|2022-01-25 21:25:00|1058.09|1042.09|1054.85|1038.85|1058.09|1042.09|1052.33|1036.33|164
1643146200000|2022-01-25 21:30:00|1055.07|1039.07|1052.5|1036.5|1055.5|1039.5|1051.5|1035.5|135
1643146500000|2022-01-25 21:35:00|1051.5|1035.5|1052.5|1036.5|1055.5|1039.5|1049.19|1033.19|157
1643146800000|2022-01-25 21:40:00|1052.35|1036.35|1051.98|1035.98|1054.1|1038.1|1051.5|1035.5|140
1643147100000|2022-01-25 21:45:00|1051.7|1035.7|1052.5|1036.5|1055.79|1039.79|1051.5|1035.5|141
1643147400000|2022-01-25 21:50:00|1052.41|1036.41|1055.5|1039.5|1056.06|1040.06|1048.5|1032.5|209
1643147700000|2022-01-25 21:55:00|1055.15|1039.15|1051.74|1035.74|1055.93|1039.93|1050.76|1034.76|168
1643148000000|2022-01-25 22:00:00|1051.69|1035.69|1054.6|1038.6|1056.1|1040.1|1051.69|1035.69|250
1643148300000|2022-01-25 22:05:00|1054.65|1038.65|1054.21|1038.21|1057.25|1041.25|1053.98|1037.98|216
1643148600000|2022-01-25 22:10:00|1054.44|1038.44|1052.64|1036.64|1054.82|1038.82|1051.8|1035.8|99
1643148900000|2022-01-25 22:15:00|1052.5|1036.5|1046.5|1030.5|1054.51|1038.51|1046.5|1030.5|106
1643149200000|2022-01-25 22:20:00|1046.75|1030.75|1048.6|1032.6|1051.11|1035.11|1046.5|1030.5|109
1643149500000|2022-01-25 22:25:00|1048.7|1032.7|1050.4|1034.4|1050.6|1034.6|1048.5|1032.5|74
1643149800000|2022-01-25 22:30:00|1050.5|1034.5|1050.5|1034.5|1050.84|1034.84|1049.51|1033.51|26
1643150100000|2022-01-25 22:35:00|1050.7|1034.7|1052.5|1036.5|1053.5|1037.5|1050.7|1034.7|35
1643150400000|2022-01-25 22:40:00|1052.35|1036.35|1053.5|1037.5|1054.15|1038.15|1052.35|1036.35|21
1643150700000|2022-01-25 22:45:00|1053.55|1037.55|1055.65|1039.65|1056.5|1040.5|1053.55|1037.55|44
1643151000000|2022-01-25 22:50:00|1055.6|1039.6|1054.71|1038.71|1056.04|1040.04|1053.6|1037.6|87
1643151300000|2022-01-25 22:55:00|1054.65|1038.65|1058.77|1042.77|1058.85|1042.85|1054.5|1038.5|90
1643151600000|2022-01-25 23:00:00|1058.74|1042.74|1059.09|1043.09|1059.45|1043.45|1055.5|1039.5|122
1643151900000|2022-01-25 23:05:00|1058.9|1042.9|1060.23|1044.23|1060.79|1044.79|1058.5|1042.5|84
1643152200000|2022-01-25 23:10:00|1059.82|1043.82|1061.7|1045.7|1063.91|1047.91|1057.47|1041.47|163
1643152500000|2022-01-25 23:15:00|1061.91|1045.91|1068.75|1052.75|1069.54|1053.54|1061.91|1045.91|252
1643152800000|2022-01-25 23:20:00|1068.55|1052.55|1068.54|1052.54|1069.64|1053.64|1065.69|1049.69|179
1643153100000|2022-01-25 23:25:00|1068.21|1052.21|1068.73|1052.73|1068.79|1052.79|1064.95|1048.95|214
1643153400000|2022-01-25 23:30:00|1068.59|1052.59|1065.59|1049.59|1068.73|1052.73|1062.6|1046.6|187
1643153700000|2022-01-25 23:35:00|1065.6|1049.6|1069.62|1053.62|1069.83|1053.83|1064.25|1048.25|178
1643154000000|2022-01-25 23:40:00|1069.63|1053.63|1068.56|1052.56|1069.63|1053.63|1066.62|1050.62|157
1643154300000|2022-01-25 23:45:00|1068.71|1052.71|1070.5|1054.5|1073.65|1057.65|1068.71|1052.71|150
1643154600000|2022-01-25 23:50:00|1070.62|1054.62|1067.76|1051.76|1072.13|1056.13|1067.5|1051.5|180
1643154900000|2022-01-25 23:55:00|1068.03|1052.03|1066.5|1050.5|1068.03|1052.03|1063.5|1047.5|182
1643155200000|2022-01-26 00:00:00|1066.7|1050.7|1057.5|1041.5|1068.53|1052.53|1057.13|1041.13|235
1643155500000|2022-01-26 00:05:00|1057.78|1041.78|1061.5|1045.5|1062.69|1046.69|1057.13|1041.13|266
1643155800000|2022-01-26 00:10:00|1061.45|1045.45|1057.5|1041.5|1065.57|1049.57|1055.75|1039.75|307
1643156100000|2022-01-26 00:15:00|1057.05|1041.05|1055|1039|1060.08|1044.08|1055|1039|334
1643156400000|2022-01-26 00:20:00|1055.5|1039.5|1061.5|1045.5|1061.5|1045.5|1054.89|1038.89|202
1643156700000|2022-01-26 00:25:00|1061.59|1045.59|1061.65|1045.65|1064.25|1048.25|1057.19|1041.19|281
1643157000000|2022-01-26 00:30:00|1061.96|1045.96|1064.22|1048.22|1064.5|1048.5|1059.5|1043.5|189
1643157300000|2022-01-26 00:35:00|1064.5|1048.5|1067.14|1051.14|1067.65|1051.65|1063.63|1047.63|141
1643157600000|2022-01-26 00:40:00|1067.08|1051.08|1064.2|1048.2|1067.27|1051.27|1063.76|1047.76|209
1643157900000|2022-01-26 00:45:00|1064.09|1048.09|1055.56|1039.56|1065.5|1049.5|1055.5|1039.5|195
1643158200000|2022-01-26 00:50:00|1055.5|1039.5|1051|1035|1057.4|1041.4|1050.56|1034.56|233
1643158500000|2022-01-26 00:55:00|1050.5|1034.5|1055.7|1039.7|1055.88|1039.88|1049.5|1033.5|264
1643158800000|2022-01-26 01:00:00|1055.74|1039.74|1059.67|1043.67|1059.95|1043.95|1054.5|1038.5|152
1643159100000|2022-01-26 01:05:00|1059.66|1043.66|1054.79|1038.79|1060.85|1044.85|1054.79|1038.79|159
1643159400000|2022-01-26 01:10:00|1054.53|1038.53|1057.25|1041.25|1058.09|1042.09|1054.5|1038.5|212
1643159700000|2022-01-26 01:15:00|1057.26|1041.26|1061.52|1045.52|1061.52|1045.52|1057.25|1041.25|199
1643160000000|2022-01-26 01:20:00|1061.5|1045.5|1062.05|1046.05|1063.09|1047.09|1061.5|1045.5|153
1643160300000|2022-01-26 01:25:00|1062.2|1046.2|1062.5|1046.5|1063.6|1047.6|1060.5|1044.5|117
1643160600000|2022-01-26 01:30:00|1062.59|1046.59|1059.31|1043.31|1062.61|1046.61|1059.23|1043.23|167
1643160900000|2022-01-26 01:35:00|1059.5|1043.5|1055.5|1039.5|1059.5|1043.5|1055.5|1039.5|207
1643161200000|2022-01-26 01:40:00|1055.54|1039.54|1058.3|1042.3|1059.53|1043.53|1055.5|1039.5|167
1643161500000|2022-01-26 01:45:00|1058.31|1042.31|1062.96|1046.96|1062.96|1046.96|1058.31|1042.31|149
1643161800000|2022-01-26 01:50:00|1062.89|1046.89|1063.62|1047.62|1065.22|1049.22|1062.56|1046.56|115
1643162100000|2022-01-26 01:55:00|1063.75|1047.75|1063.5|1047.5|1066.13|1050.13|1063.5|1047.5|114
1643162400000|2022-01-26 02:00:00|1063.27|1047.27|1064.52|1048.52|1065.5|1049.5|1062.36|1046.36|113
1643162700000|2022-01-26 02:05:00|1064.5|1048.5|1065.48|1049.48|1065.59|1049.59|1063.16|1047.16|75
1643163000000|2022-01-26 02:10:00|1065.62|1049.62|1072.5|1056.5|1072.5|1056.5|1065.5|1049.5|177
1643163300000|2022-01-26 02:15:00|1072.94|1056.94|1071.83|1055.83|1072.94|1056.94|1069.5|1053.5|120
1643163600000|2022-01-26 02:20:00|1071.84|1055.84|1070.3|1054.3|1072.1|1056.1|1069.41|1053.41|138
1643163900000|2022-01-26 02:25:00|1070|1054|1071.49|1055.49|1072|1056|1069.2|1053.2|110
1643164200000|2022-01-26 02:30:00|1071.5|1055.5|1074.94|1058.94|1075.03|1059.03|1070.83|1054.83|156
1643164500000|2022-01-26 02:35:00|1074.84|1058.84|1073.2|1057.2|1076.41|1060.41|1072.2|1056.2|164
1643164800000|2022-01-26 02:40:00|1073|1057|1070.46|1054.46|1073|1057|1068.87|1052.87|94
1643165100000|2022-01-26 02:45:00|1070.48|1054.48|1064.5|1048.5|1071.09|1055.09|1064.43|1048.43|126
1643165400000|2022-01-26 02:50:00|1064.68|1048.68|1062.6|1046.6|1064.7|1048.7|1061.5|1045.5|135
1643165700000|2022-01-26 02:55:00|1062.5|1046.5|1061.66|1045.66|1064.45|1048.45|1061.5|1045.5|83
1643166000000|2022-01-26 03:00:00|1061.5|1045.5|1066.25|1050.25|1067.5|1051.5|1061.47|1045.47|120
1643166300000|2022-01-26 03:05:00|1066.19|1050.19|1071.5|1055.5|1074.4|1058.4|1065.71|1049.71|202
1643166600000|2022-01-26 03:10:00|1071.75|1055.75|1071.64|1055.64|1072.5|1056.5|1070.76|1054.76|145
1643166900000|2022-01-26 03:15:00|1071.5|1055.5|1072.75|1056.75|1073.28|1057.28|1070.45|1054.45|134
1643167200000|2022-01-26 03:20:00|1072.69|1056.69|1074.65|1058.65|1076.6|1060.6|1072.69|1056.69|229
1643167500000|2022-01-26 03:25:00|1074.9|1058.9|1074.28|1058.28|1076.3|1060.3|1073.6|1057.6|150
1643167800000|2022-01-26 03:30:00|1074.19|1058.19|1077.45|1061.45|1080.41|1064.41|1074.19|1058.19|191
1643168100000|2022-01-26 03:35:00|1077.07|1061.07|1079.48|1063.48|1081.62|1065.62|1076.16|1060.16|206
1643168400000|2022-01-26 03:40:00|1079.56|1063.56|1079.85|1063.85|1081.58|1065.58|1079.21|1063.21|158
1643168700000|2022-01-26 03:45:00|1079.76|1063.76|1082.72|1066.72|1082.81|1066.81|1079.76|1063.76|150
1643169000000|2022-01-26 03:50:00|1082.73|1066.73|1082.75|1066.75|1085.36|1069.36|1082.34|1066.34|241
1643169300000|2022-01-26 03:55:00|1082.63|1066.63|1083.5|1067.5|1084.69|1068.69|1081.64|1065.64|190
1643169600000|2022-01-26 04:00:00|1083.63|1067.63|1082.19|1066.19|1086.64|1070.64|1081.72|1065.72|172
1643169900000|2022-01-26 04:05:00|1082.18|1066.18|1081.51|1065.51|1083.3|1067.3|1080.5|1064.5|129
1643170200000|2022-01-26 04:10:00|1081.8|1065.8|1082.7|1066.7|1083.57|1067.57|1081.3|1065.3|92
1643170500000|2022-01-26 04:15:00|1082.68|1066.68|1079.4|1063.4|1083.45|1067.45|1078.5|1062.5|112
1643170800000|2022-01-26 04:20:00|1079.42|1063.42|1083.2|1067.2|1083.46|1067.46|1078.1|1062.1|134
1643171100000|2022-01-26 04:25:00|1083.18|1067.18|1083.6|1067.6|1084.3|1068.3|1081.15|1065.15|120
1643171400000|2022-01-26 04:30:00|1083.95|1067.95|1080.46|1064.46|1084|1068|1080.46|1064.46|95
1643171700000|2022-01-26 04:35:00|1080.5|1064.5|1082.29|1066.29|1083.85|1067.85|1080.46|1064.46|108
1643172000000|2022-01-26 04:40:00|1082.25|1066.25|1083.2|1067.2|1084|1068|1081.15|1065.15|86
1643172300000|2022-01-26 04:45:00|1083.5|1067.5|1093.89|1077.89|1094.6|1078.6|1083.5|1067.5|212
1643172600000|2022-01-26 04:50:00|1093.68|1077.68|1096.5|1080.5|1097.28|1081.28|1091.6|1075.6|251
1643172900000|2022-01-26 04:55:00|1096.56|1080.56|1098.62|1082.62|1099.11|1083.11|1096.5|1080.5|233
1643173200000|2022-01-26 05:00:00|1098.73|1082.73|1094.4|1078.4|1099.2|1083.2|1093.8|1077.8|149
1643173500000|2022-01-26 05:05:00|1094.42|1078.42|1092.55|1076.55|1094.54|1078.54|1090.18|1074.18|197
1643173800000|2022-01-26 05:10:00|1092.75|1076.75|1089.22|1073.22|1092.75|1076.75|1089.22|1073.22|64
1643174100000|2022-01-26 05:15:00|1089.2|1073.2|1090.54|1074.54|1092.91|1076.91|1088.62|1072.62|180
1643174400000|2022-01-26 05:20:00|1090.55|1074.55|1091|1075|1091.9|1075.9|1090.31|1074.31|77
1643174700000|2022-01-26 05:25:00|1091.41|1075.41|1091.5|1075.5|1092.49|1076.49|1089.83|1073.83|115
1643175000000|2022-01-26 05:30:00|1090.75|1074.75|1091|1075|1091.72|1075.72|1089.9|1073.9|102
1643175300000|2022-01-26 05:35:00|1090.85|1074.85|1093.8|1077.8|1094.6|1078.6|1090.85|1074.85|102
1643175600000|2022-01-26 05:40:00|1093.3|1077.3|1095.72|1079.72|1096.67|1080.67|1092.91|1076.91|200
1643175900000|2022-01-26 05:45:00|1095.73|1079.73|1093.98|1077.98|1097.1|1081.1|1092.8|1076.8|222
1643176200000|2022-01-26 05:50:00|1093.91|1077.91|1090.6|1074.6|1094.39|1078.39|1090.5|1074.5|145
1643176500000|2022-01-26 05:55:00|1090.75|1074.75|1090.68|1074.68|1092.5|1076.5|1090.3|1074.3|137
1643176800000|2022-01-26 06:00:00|1090.35|1074.35|1089.47|1073.47|1092.74|1076.74|1088.62|1072.62|117
1643177100000|2022-01-26 06:05:00|1089.46|1073.46|1089.41|1073.41|1090.6|1074.6|1088.65|1072.65|104
1643177400000|2022-01-26 06:10:00|1088.91|1072.91|1088.6|1072.6|1090.39|1074.39|1088.5|1072.5|87
1643177700000|2022-01-26 06:15:00|1088.5|1072.5|1091.65|1075.65|1094|1078|1088.5|1072.5|138
1643178000000|2022-01-26 06:20:00|1092.25|1076.25|1089|1073|1092.51|1076.51|1087.83|1071.83|145
1643178300000|2022-01-26 06:25:00|1089.35|1073.35|1083.81|1067.81|1090.06|1074.06|1083.65|1067.65|167
1643178600000|2022-01-26 06:30:00|1083.8|1067.8|1081.93|1065.93|1085.8|1069.8|1080.5|1064.5|151
1643178900000|2022-01-26 06:35:00|1081.8|1065.8|1080.65|1064.65|1083.25|1067.25|1080.65|1064.65|125
1643179200000|2022-01-26 06:40:00|1080.9|1064.9|1081.42|1065.42|1081.83|1065.83|1080.29|1064.29|85
1643179500000|2022-01-26 06:45:00|1081.5|1065.5|1077.5|1061.5|1081.5|1065.5|1076.11|1060.11|160
1643179800000|2022-01-26 06:50:00|1077.7|1061.7|1076.5|1060.5|1078.3|1062.3|1074.9|1058.9|134
1643180100000|2022-01-26 06:55:00|1076.33|1060.33|1077.13|1061.13|1077.13|1061.13|1075.02|1059.02|131
1643180400000|2022-01-26 07:00:00|1077.18|1061.18|1074.96|1058.96|1078.09|1062.09|1074.59|1058.59|138
1643180700000|2022-01-26 07:05:00|1074.8|1058.8|1074.6|1058.6|1074.97|1058.97|1073.13|1057.13|51
1643181000000|2022-01-26 07:10:00|1074.48|1058.48|1074.69|1058.69|1076.14|1060.14|1073.65|1057.65|77
1643181300000|2022-01-26 07:15:00|1074.5|1058.5|1078.4|1062.4|1078.69|1062.69|1074.22|1058.22|91
1643181600000|2022-01-26 07:20:00|1078.28|1062.28|1079.74|1063.74|1081.08|1065.08|1077.75|1061.75|109
1643181900000|2022-01-26 07:25:00|1079.81|1063.81|1079.56|1063.56|1079.81|1063.81|1077.71|1061.71|80
1643182200000|2022-01-26 07:30:00|1079.75|1063.75|1083.31|1067.31|1083.95|1067.95|1079.53|1063.53|111
1643182500000|2022-01-26 07:35:00|1083.55|1067.55|1085.25|1069.25|1085.5|1069.5|1083.44|1067.44|92
1643182800000|2022-01-26 07:40:00|1085.22|1069.22|1083.53|1067.53|1085.38|1069.38|1083.46|1067.46|77
1643183100000|2022-01-26 07:45:00|1083.45|1067.45|1082.65|1066.65|1084.28|1068.28|1082.61|1066.61|79
1643183400000|2022-01-26 07:50:00|1083.13|1067.13|1081.67|1065.67|1083.7|1067.7|1078.99|1062.99|107
1643183700000|2022-01-26 07:55:00|1081.75|1065.75|1081.42|1065.42|1082.38|1066.38|1079.74|1063.74|62
1643184000000|2022-01-26 08:00:00|1081.29|1065.29|1087.35|1071.35|1087.69|1071.69|1081|1065|174
1643184300000|2022-01-26 08:05:00|1087.41|1071.41|1091.1|1075.1|1091.41|1075.41|1087.41|1071.41|209
1643184600000|2022-01-26 08:10:00|1091.11|1075.11|1088.79|1072.79|1091.67|1075.67|1087.03|1071.03|167
1643184900000|2022-01-26 08:15:00|1088.84|1072.84|1088.5|1072.5|1090.86|1074.86|1088.23|1072.23|128
1643185200000|2022-01-26 08:20:00|1088.49|1072.49|1088.67|1072.67|1090.12|1074.12|1088.47|1072.47|109
1643185500000|2022-01-26 08:25:00|1088.72|1072.72|1093.55|1077.55|1096.17|1080.17|1088.72|1072.72|145
1643185800000|2022-01-26 08:30:00|1093.65|1077.65|1096.08|1080.08|1097.15|1081.15|1093.62|1077.62|207
1643186100000|2022-01-26 08:35:00|1096.03|1080.03|1096|1080|1097.69|1081.69|1095.67|1079.67|127
1643186400000|2022-01-26 08:40:00|1096.53|1080.53|1092.42|1076.42|1096.53|1080.53|1091.65|1075.65|132
1643186700000|2022-01-26 08:45:00|1092.88|1076.88|1089.7|1073.7|1093.61|1077.61|1088.6|1072.6|141
1643187000000|2022-01-26 08:50:00|1090.29|1074.29|1090.28|1074.28|1093.25|1077.25|1089.91|1073.91|200
1643187300000|2022-01-26 08:55:00|1090.52|1074.52|1092.5|1076.5|1093.69|1077.69|1090.4|1074.4|195
1643187600000|2022-01-26 09:00:00|1092.45|1076.45|1093.11|1077.11|1095.7|1079.7|1091.86|1075.86|264
1643187900000|2022-01-26 09:05:00|1093.09|1077.09|1093.42|1077.42|1094.99|1078.99|1092.6|1076.6|176
1643188200000|2022-01-26 09:10:00|1093.5|1077.5|1093.59|1077.59|1094.65|1078.65|1092.68|1076.68|127
1643188500000|2022-01-26 09:15:00|1093.75|1077.75|1094.6|1078.6|1096.56|1080.56|1092.85|1076.85|142
1643188800000|2022-01-26 09:20:00|1094.56|1078.56|1100.7|1084.7|1106.08|1090.08|1093.6|1077.6|344
1643189100000|2022-01-26 09:25:00|1101.2|1085.2|1093.43|1077.43|1101.2|1085.2|1093.23|1077.23|146
1643189400000|2022-01-26 09:30:00|1093.5|1077.5|1088.5|1072.5|1095.04|1079.04|1088.17|1072.17|158
1643189700000|2022-01-26 09:35:00|1088.6|1072.6|1091.42|1075.42|1092.4|1076.4|1088.6|1072.6|98
1643190000000|2022-01-26 09:40:00|1090.92|1074.92|1094|1078|1095.13|1079.13|1090.92|1074.92|158
1643190300000|2022-01-26 09:45:00|1094.28|1078.28|1094.26|1078.26|1095.45|1079.45|1092|1076|123
1643190600000|2022-01-26 09:50:00|1094.45|1078.45|1088.39|1072.39|1096.1|1080.1|1088.38|1072.38|135
1643190900000|2022-01-26 09:55:00|1088.38|1072.38|1090.16|1074.16|1091.21|1075.21|1085.09|1069.09|251
1643191200000|2022-01-26 10:00:00|1090.12|1074.12|1090.75|1074.75|1090.75|1074.75|1083.61|1067.61|207
1643191500000|2022-01-26 10:05:00|1090.54|1074.54|1086.34|1070.34|1091.38|1075.38|1086.25|1070.25|160
1643191800000|2022-01-26 10:10:00|1086.26|1070.26|1088.67|1072.67|1090.37|1074.37|1085.6|1069.6|188
1643192100000|2022-01-26 10:15:00|1088.65|1072.65|1087.5|1071.5|1090.18|1074.18|1086.5|1070.5|141
1643192400000|2022-01-26 10:20:00|1087.2|1071.2|1091.17|1075.17|1091.45|1075.45|1086.6|1070.6|133
1643192700000|2022-01-26 10:25:00|1091.18|1075.18|1091.5|1075.5|1093.14|1077.14|1090.5|1074.5|111
1643193000000|2022-01-26 10:30:00|1091.58|1075.58|1095.18|1079.18|1095.25|1079.25|1091.58|1075.58|119
1643193300000|2022-01-26 10:35:00|1095.23|1079.23|1094.11|1078.11|1095.45|1079.45|1093.72|1077.72|100
1643193600000|2022-01-26 10:40:00|1093.75|1077.75|1096.17|1080.17|1097.64|1081.64|1093.75|1077.75|182
1643193900000|2022-01-26 10:45:00|1095.67|1079.67|1095.9|1079.9|1100.2|1084.2|1094.88|1078.88|226
1643194200000|2022-01-26 10:50:00|1095.65|1079.65|1098.95|1082.95|1100.12|1084.12|1095.18|1079.18|182
1643194500000|2022-01-26 10:55:00|1099.35|1083.35|1101.8|1085.8|1107.4|1091.4|1099.35|1083.35|238
1643194800000|2022-01-26 11:00:00|1102.1|1086.1|1099.65|1083.65|1109.39|1093.39|1098.86|1082.86|321
1643195100000|2022-01-26 11:05:00|1099.54|1083.54|1098.75|1082.75|1100.08|1084.08|1096.5|1080.5|237
1643195400000|2022-01-26 11:10:00|1098.7|1082.7|1097.47|1081.47|1098.7|1082.7|1096.21|1080.21|167
1643195700000|2022-01-26 11:15:00|1097.5|1081.5|1098.04|1082.04|1099.5|1083.5|1095.64|1079.64|184
1643196000000|2022-01-26 11:20:00|1098.05|1082.05|1096.6|1080.6|1098.07|1082.07|1096.6|1080.6|112
1643196300000|2022-01-26 11:25:00|1097.46|1081.46|1097.45|1081.45|1097.64|1081.64|1095.19|1079.19|176
1643196600000|2022-01-26 11:30:00|1097.33|1081.33|1098.88|1082.88|1101.4|1085.4|1096.74|1080.74|226
1643196900000|2022-01-26 11:35:00|1098.5|1082.5|1097.17|1081.17|1098.5|1082.5|1096.75|1080.75|120
1643197200000|2022-01-26 11:40:00|1097.2|1081.2|1100.06|1084.06|1100.83|1084.83|1096.92|1080.92|121
1643197500000|2022-01-26 11:45:00|1100.23|1084.23|1096.47|1080.47|1100.23|1084.23|1096.3|1080.3|186
1643197800000|2022-01-26 11:50:00|1096.5|1080.5|1098.87|1082.87|1100.57|1084.57|1096.5|1080.5|235
1643198100000|2022-01-26 11:55:00|1099.37|1083.37|1099.59|1083.59|1100.81|1084.81|1099|1083|184
1643198400000|2022-01-26 12:00:00|1099.66|1083.66|1096.8|1080.8|1100.79|1084.79|1095.65|1079.65|137
1643198700000|2022-01-26 12:05:00|1096.75|1080.75|1098.83|1082.83|1099.65|1083.65|1096.5|1080.5|165
1643199000000|2022-01-26 12:10:00|1098.82|1082.82|1096.2|1080.2|1099.35|1083.35|1096.2|1080.2|71
1643199300000|2022-01-26 12:15:00|1096.5|1080.5|1096.18|1080.18|1096.57|1080.57|1093.75|1077.75|166
1643199600000|2022-01-26 12:20:00|1095.89|1079.89|1095.15|1079.15|1097.27|1081.27|1094.53|1078.53|136
1643199900000|2022-01-26 12:25:00|1094.53|1078.53|1095.3|1079.3|1096.3|1080.3|1093.75|1077.75|78
1643200200000|2022-01-26 12:30:00|1095.43|1079.43|1097.37|1081.37|1097.37|1081.37|1092.95|1076.95|110
1643200500000|2022-01-26 12:35:00|1097.62|1081.62|1101.25|1085.25|1101.59|1085.59|1097.13|1081.13|36
1643200800000|2022-01-26 12:40:00|1101.63|1085.63|1097.4|1081.4|1101.71|1085.71|1096.7|1080.7|84
1643201100000|2022-01-26 12:45:00|1097|1081|1094.81|1078.81|1099.1|1083.1|1094.7|1078.7|158
1643201400000|2022-01-26 12:50:00|1094.82|1078.82|1099.2|1083.2|1099.6|1083.6|1094.82|1078.82|129
1643201700000|2022-01-26 12:55:00|1098.18|1082.18|1098.01|1082.01|1100.71|1084.71|1097.78|1081.78|156
1643202000000|2022-01-26 13:00:00|1098.75|1082.75|1102.41|1086.41|1102.58|1086.58|1098.69|1082.69|136
1643202300000|2022-01-26 13:05:00|1102.37|1086.37|1108.6|1092.6|1110.62|1094.62|1096.46|1080.46|243
1643202600000|2022-01-26 13:10:00|1108.5|1092.5|1102.98|1086.98|1109.14|1093.14|1100.59|1084.59|232
1643202900000|2022-01-26 13:15:00|1103.6|1087.6|1104.06|1088.06|1104.2|1088.2|1100.55|1084.55|279
1643203200000|2022-01-26 13:20:00|1103.86|1087.86|1114.94|1098.94|1115.84|1099.84|1103.86|1087.86|315
1643203500000|2022-01-26 13:25:00|1115|1099|1117.14|1101.14|1117.14|1101.14|1112.34|1096.34|306
1643203800000|2022-01-26 13:30:00|1117.08|1101.08|1113.65|1097.65|1117.54|1101.54|1112.59|1096.59|279
1643204100000|2022-01-26 13:35:00|1113.49|1097.49|1114.75|1098.75|1118.4|1102.4|1113.25|1097.25|269
1643204400000|2022-01-26 13:40:00|1114.86|1098.86|1120.34|1104.34|1120.34|1104.34|1114.63|1098.63|249
1643204700000|2022-01-26 13:45:00|1120.3|1104.3|1134.76|1118.76|1135.57|1119.57|1120.3|1104.3|413
1643205000000|2022-01-26 13:50:00|1134.67|1118.67|1128.52|1112.52|1134.98|1118.98|1127.61|1111.61|302
1643205300000|2022-01-26 13:55:00|1128.53|1112.53|1126.25|1110.25|1128.53|1112.53|1124.67|1108.67|302
1643205600000|2022-01-26 14:00:00|1126.08|1110.08|1130.66|1114.66|1136.96|1120.96|1122.63|1106.63|429
1643205900000|2022-01-26 14:05:00|1130.6|1114.6|1134.96|1118.96|1137.53|1121.53|1130.13|1114.13|380
1643206200000|2022-01-26 14:10:00|1135.75|1119.75|1141.78|1125.78|1144.47|1128.47|1133.69|1117.69|420
1643206500000|2022-01-26 14:15:00|1141.81|1125.81|1139.56|1123.56|1142.69|1126.69|1135.5|1119.5|328
1643206800000|2022-01-26 14:20:00|1139.6|1123.6|1136.42|1120.42|1143.35|1127.35|1136|1120|289
1643207100000|2022-01-26 14:25:00|1136.5|1120.5|1138.4|1122.4|1141.54|1125.54|1136|1120|342
1643207400000|2022-01-26 14:30:00|1138.34|1122.34|1129.57|1113.57|1141.45|1125.45|1128.95|1112.95|432
1643207700000|2022-01-26 14:35:00|1129.77|1113.77|1129.5|1113.5|1131.17|1115.17|1124.95|1108.95|422
1643208000000|2022-01-26 14:40:00|1129.73|1113.73|1125.25|1109.25|1132.14|1116.14|1125.25|1109.25|436
1643208300000|2022-01-26 14:45:00|1125.23|1109.23|1133.8|1117.8|1135.19|1119.19|1125.23|1109.23|348
1643208600000|2022-01-26 14:50:00|1133.73|1117.73|1135.25|1119.25|1137.21|1121.21|1133.25|1117.25|247
1643208900000|2022-01-26 14:55:00|1135.36|1119.36|1133.52|1117.52|1135.36|1119.36|1130.68|1114.68|281
1643209200000|2022-01-26 15:00:00|1133.58|1117.58|1138.53|1122.53|1139.57|1123.57|1131.18|1115.18|369
1643209500000|2022-01-26 15:05:00|1138.73|1122.73|1136.08|1120.08|1138.76|1122.76|1133.51|1117.51|245
1643209800000|2022-01-26 15:10:00|1136.09|1120.09|1130.73|1114.73|1136.52|1120.52|1128.7|1112.7|324
1643210100000|2022-01-26 15:15:00|1131.74|1115.74|1133.52|1117.52|1133.67|1117.67|1128.5|1112.5|328
1643210400000|2022-01-26 15:20:00|1133.51|1117.51|1127.72|1111.72|1133.79|1117.79|1127.72|1111.72|230
1643210700000|2022-01-26 15:25:00|1127.8|1111.8|1119.92|1103.92|1127.87|1111.87|1117.5|1101.5|364
1643211000000|2022-01-26 15:30:00|1120|1104|1127.8|1111.8|1129.51|1113.51|1118.9|1102.9|444
1643211300000|2022-01-26 15:35:00|1127.74|1111.74|1126.77|1110.77|1129.91|1113.91|1125.8|1109.8|263
1643211600000|2022-01-26 15:40:00|1126.73|1110.73|1125.19|1109.19|1129.13|1113.13|1124.35|1108.35|251
1643211900000|2022-01-26 15:45:00|1125.36|1109.36|1119.77|1103.77|1127.55|1111.55|1119.48|1103.48|297
1643212200000|2022-01-26 15:50:00|1119.5|1103.5|1122.53|1106.53|1123.13|1107.13|1117.54|1101.54|327
1643212500000|2022-01-26 15:55:00|1122.54|1106.54|1124.5|1108.5|1126.89|1110.89|1119.77|1103.77|340
1643212800000|2022-01-26 16:00:00|1124.53|1108.53|1124.44|1108.44|1129.18|1113.18|1122.18|1106.18|354
1643213100000|2022-01-26 16:05:00|1124.3|1108.3|1129.5|1113.5|1132.5|1116.5|1124.15|1108.15|304
1643213400000|2022-01-26 16:10:00|1129.05|1113.05|1127.95|1111.95|1129.68|1113.68|1126.59|1110.59|254
1643213700000|2022-01-26 16:15:00|1127.96|1111.96|1127.32|1111.32|1130.77|1114.77|1126.32|1110.32|241
1643214000000|2022-01-26 16:20:00|1127.2|1111.2|1129.6|1113.6|1131.5|1115.5|1127.2|1111.2|216
1643214300000|2022-01-26 16:25:00|1129.5|1113.5|1129.48|1113.48|1130.59|1114.59|1127.82|1111.82|140
1643214600000|2022-01-26 16:30:00|1129.5|1113.5|1129.5|1113.5|1133.5|1117.5|1129|1113|202
1643214900000|2022-01-26 16:35:00|1129.42|1113.42|1126.5|1110.5|1129.73|1113.73|1124.5|1108.5|115
1643215200000|2022-01-26 16:40:00|1126.31|1110.31|1127|1111|1130.1|1114.1|1126|1110|148
1643215500000|2022-01-26 16:45:00|1126.69|1110.69|1125.5|1109.5|1128.02|1112.02|1124.6|1108.6|110
1643215800000|2022-01-26 16:50:00|1125.8|1109.8|1124.79|1108.79|1126.63|1110.63|1122.5|1106.5|126
1643216100000|2022-01-26 16:55:00|1125|1109|1126.17|1110.17|1126.75|1110.75|1124.5|1108.5|180
1643216400000|2022-01-26 17:00:00|1126.1|1110.1|1131.96|1115.96|1131.96|1115.96|1125.66|1109.66|289
1643216700000|2022-01-26 17:05:00|1132.12|1116.12|1129.57|1113.57|1132.52|1116.52|1129.39|1113.39|154
1643217000000|2022-01-26 17:10:00|1129.63|1113.63|1128.05|1112.05|1129.69|1113.69|1127.6|1111.6|111
1643217300000|2022-01-26 17:15:00|1128.01|1112.01|1126.71|1110.71|1130.63|1114.63|1126.71|1110.71|133
1643217600000|2022-01-26 17:20:00|1127.15|1111.15|1127.64|1111.64|1129.43|1113.43|1127.15|1111.15|125
1643217900000|2022-01-26 17:25:00|1127.3|1111.3|1130.49|1114.49|1132.36|1116.36|1127.3|1111.3|148
1643218200000|2022-01-26 17:30:00|1129.75|1113.75|1120.96|1104.96|1131.01|1115.01|1120.7|1104.7|177
1643218500000|2022-01-26 17:35:00|1120.5|1104.5|1118.8|1102.8|1123.5|1107.5|1118.75|1102.75|179
1643218800000|2022-01-26 17:40:00|1118.75|1102.75|1121.9|1105.9|1123.23|1107.23|1117.5|1101.5|172
1643219100000|2022-01-26 17:45:00|1122|1106|1121.11|1105.11|1122.7|1106.7|1117.65|1101.65|178
1643219400000|2022-01-26 17:50:00|1120.7|1104.7|1119.99|1103.99|1121.48|1105.48|1118.04|1102.04|172
1643219700000|2022-01-26 17:55:00|1119.87|1103.87|1121.17|1105.17|1123.4|1107.4|1118.3|1102.3|191
1643220000000|2022-01-26 18:00:00|1121.33|1105.33|1101.75|1085.75|1121.33|1105.33|1097.6|1081.6|395
1643220300000|2022-01-26 18:05:00|1101.6|1085.6|1106.7|1090.7|1107.12|1091.12|1095|1079|377
1643220600000|2022-01-26 18:10:00|1106.53|1090.53|1111.96|1095.96|1113.85|1097.85|1105.87|1089.87|298
1643220900000|2022-01-26 18:15:00|1112.03|1096.03|1107.06|1091.06|1113.34|1097.34|1106.1|1090.1|215
1643221200000|2022-01-26 18:20:00|1107.04|1091.04|1105.46|1089.46|1107.8|1091.8|1102.7|1086.7|220
1643221500000|2022-01-26 18:25:00|1105.55|1089.55|1106.12|1090.12|1106.58|1090.58|1102.65|1086.65|260
1643221800000|2022-01-26 18:30:00|1106.14|1090.14|1101.77|1085.77|1107.54|1091.54|1100.65|1084.65|190
1643222100000|2022-01-26 18:35:00|1101.72|1085.72|1103.74|1087.74|1106.45|1090.45|1101.68|1085.68|253
1643222400000|2022-01-26 18:40:00|1103.99|1087.99|1107.42|1091.42|1111.34|1095.34|1102.41|1086.41|257
1643222700000|2022-01-26 18:45:00|1107.25|1091.25|1108.17|1092.17|1108.78|1092.78|1105.76|1089.76|211
1643223000000|2022-01-26 18:50:00|1107.84|1091.84|1129.5|1113.5|1131.5|1115.5|1107.4|1091.4|427
1643223300000|2022-01-26 18:55:00|1129|1113|1125.03|1109.03|1129|1113|1117.31|1101.31|414
1643223600000|2022-01-26 19:00:00|1125|1109|1163.5|1147.5|1166.05|1150.05|1123.26|1107.26|577
1643223900000|2022-01-26 19:05:00|1163|1147|1181|1165|1185|1169|1159.1|1143.1|597
1643224200000|2022-01-26 19:10:00|1181.5|1165.5|1133|1117|1181.5|1165.5|1132.5|1116.5|639
1643224500000|2022-01-26 19:15:00|1132.63|1116.63|1135|1119|1150.93|1134.93|1121.2|1105.2|688
1643224800000|2022-01-26 19:20:00|1134.5|1118.5|1146.5|1130.5|1146.5|1130.5|1132.07|1116.07|651
1643225100000|2022-01-26 19:25:00|1146|1130|1151.29|1135.29|1161|1145|1145.5|1129.5|694
1643225400000|2022-01-26 19:30:00|1151|1135|1141.1|1125.1|1151.84|1135.84|1137.23|1121.23|664
1643225700000|2022-01-26 19:35:00|1141.11|1125.11|1141.32|1125.32|1143.75|1127.75|1131.29|1115.29|639
1643226000000|2022-01-26 19:40:00|1141.13|1125.13|1131.49|1115.49|1142.75|1126.75|1131.3|1115.3|702
1643226300000|2022-01-26 19:45:00|1131.25|1115.25|1114.41|1098.41|1135.14|1119.14|1114|1098|680
1643226600000|2022-01-26 19:50:00|1114.26|1098.26|1120.69|1104.69|1125.5|1109.5|1112.9|1096.9|661
1643226900000|2022-01-26 19:55:00|1120.58|1104.58|1115.18|1099.18|1120.65|1104.65|1113.5|1097.5|512
1643227200000|2022-01-26 20:00:00|1115.19|1099.19|1097.5|1081.5|1115.21|1099.21|1092.96|1076.96|533
1643227500000|2022-01-26 20:05:00|1098|1082|1091|1075|1105.4|1089.4|1091|1075|442
1643227800000|2022-01-26 20:10:00|1090.83|1074.83|1091.5|1075.5|1099.85|1083.85|1090.5|1074.5|474
1643228100000|2022-01-26 20:15:00|1092|1076|1080.5|1064.5|1094.75|1078.75|1079.39|1063.39|494
1643228400000|2022-01-26 20:20:00|1080.75|1064.75|1083.66|1067.66|1086.17|1070.17|1074.99|1058.99|512
1643228700000|2022-01-26 20:25:00|1083.5|1067.5|1095.8|1079.8|1102.4|1086.4|1079.25|1063.25|421
1643229000000|2022-01-26 20:30:00|1095.69|1079.69|1086.5|1070.5|1097.49|1081.49|1086|1070|397
1643229300000|2022-01-26 20:35:00|1086.4|1070.4|1085.5|1069.5|1093.17|1077.17|1078.5|1062.5|498
1643229600000|2022-01-26 20:40:00|1085.8|1069.8|1088.15|1072.15|1091.57|1075.57|1082.99|1066.99|502
1643229900000|2022-01-26 20:45:00|1088|1072|1088.5|1072.5|1091.81|1075.81|1083.86|1067.86|582
1643230200000|2022-01-26 20:50:00|1088.72|1072.72|1092.14|1076.14|1092.6|1076.6|1085.34|1069.34|492
1643230500000|2022-01-26 20:55:00|1092.04|1076.04|1089.05|1073.05|1092.3|1076.3|1086.1|1070.1|477
1643230800000|2022-01-26 21:00:00|1089.5|1073.5|1093.54|1077.54|1097.1|1081.1|1088.54|1072.54|403
1643231100000|2022-01-26 21:05:00|1093.64|1077.64|1094.35|1078.35|1096.24|1080.24|1089.8|1073.8|336
1643231400000|2022-01-26 21:10:00|1094.02|1078.02|1092.53|1076.53|1097.2|1081.2|1092.15|1076.15|244
1643231700000|2022-01-26 21:15:00|1092.78|1076.78|1086.52|1070.52|1093.75|1077.75|1085.5|1069.5|313
1643232000000|2022-01-26 21:20:00|1086.46|1070.46|1083|1067|1086.46|1070.46|1081.29|1065.29|323
1643232300000|2022-01-26 21:25:00|1082.5|1066.5|1087.5|1071.5|1089.59|1073.59|1081.18|1065.18|265
1643232600000|2022-01-26 21:30:00|1087.05|1071.05|1076.1|1060.1|1087.5|1071.5|1076.1|1060.1|214
1643232900000|2022-01-26 21:35:00|1076.21|1060.21|1068.57|1052.57|1076.5|1060.5|1067.3|1051.3|239
1643233200000|2022-01-26 21:40:00|1068.74|1052.74|1066.69|1050.69|1073.25|1057.25|1064.62|1048.62|244
1643233500000|2022-01-26 21:45:00|1066.5|1050.5|1056.45|1040.45|1067.14|1051.14|1055.19|1039.19|347
1643233800000|2022-01-26 21:50:00|1056.65|1040.65|1056.5|1040.5|1061.92|1045.92|1053.92|1037.92|375
1643234100000|2022-01-26 21:55:00|1056.64|1040.64|1056.18|1040.18|1063.22|1047.22|1054.85|1038.85|460
1643234400000|2022-01-26 22:00:00|1056.11|1040.11|1056.66|1040.66|1061.53|1045.53|1052.4|1036.4|526
1643234700000|2022-01-26 22:05:00|1056.89|1040.89|1050.4|1034.4|1056.89|1040.89|1049.46|1033.46|488
1643235000000|2022-01-26 22:10:00|1050.38|1034.38|1046.5|1030.5|1052.45|1036.45|1044.85|1028.85|265
1643235300000|2022-01-26 22:15:00|1046|1030|1050.5|1034.5|1051.25|1035.25|1043.5|1027.5|120
1643235600000|2022-01-26 22:20:00|1050.88|1034.88|1047.87|1031.87|1051.5|1035.5|1046.03|1030.03|151
1643235900000|2022-01-26 22:25:00|1048.09|1032.09|1048.5|1032.5|1049.5|1033.5|1046.5|1030.5|63
1643236200000|2022-01-26 22:30:00|1048.59|1032.59|1053.13|1037.13|1053.25|1037.25|1048.59|1032.59|47
1643236500000|2022-01-26 22:35:00|1052.75|1036.75|1055.4|1039.4|1055.4|1039.4|1052.75|1036.75|26
1643236800000|2022-01-26 22:40:00|1054.75|1038.75|1054.5|1038.5|1056.2|1040.2|1051|1035|90
1643237100000|2022-01-26 22:45:00|1054.38|1038.38|1057.37|1041.37|1060.5|1044.5|1053.74|1037.74|73
1643237400000|2022-01-26 22:50:00|1057.35|1041.35|1058.7|1042.7|1058.7|1042.7|1055.21|1039.21|91
1643237700000|2022-01-26 22:55:00|1058.79|1042.79|1058.18|1042.18|1059.6|1043.6|1054.5|1038.5|125
1643238000000|2022-01-26 23:00:00|1057.97|1041.97|1061.63|1045.63|1062.5|1046.5|1056.25|1040.25|206
1643238300000|2022-01-26 23:05:00|1061.5|1045.5|1062.6|1046.6|1064.48|1048.48|1060.5|1044.5|174
1643238600000|2022-01-26 23:10:00|1062.73|1046.73|1067.5|1051.5|1070.49|1054.49|1062.45|1046.45|294
1643238900000|2022-01-26 23:15:00|1067.4|1051.4|1067.65|1051.65|1068.75|1052.75|1064.62|1048.62|174
1643239200000|2022-01-26 23:20:00|1067.77|1051.77|1073.5|1057.5|1074.01|1058.01|1067.5|1051.5|279
1643239500000|2022-01-26 23:25:00|1073.6|1057.6|1073.46|1057.46|1074.2|1058.2|1069.5|1053.5|143
1643239800000|2022-01-26 23:30:00|1073.5|1057.5|1069.23|1053.23|1073.89|1057.89|1068.5|1052.5|201
1643240100000|2022-01-26 23:35:00|1069.28|1053.28|1065.5|1049.5|1072.42|1056.42|1065.5|1049.5|154
1643240400000|2022-01-26 23:40:00|1065.55|1049.55|1068.09|1052.09|1069.63|1053.63|1065.5|1049.5|198
1643240700000|2022-01-26 23:45:00|1068.06|1052.06|1067|1051|1068.61|1052.61|1064.46|1048.46|174
1643241000000|2022-01-26 23:50:00|1067.25|1051.25|1062.73|1046.73|1068.3|1052.3|1061.5|1045.5|166
1643241300000|2022-01-26 23:55:00|1063.1|1047.1|1066.5|1050.5|1066.7|1050.7|1062.13|1046.13|220
1643241600000|2022-01-27 00:00:00|1066.69|1050.69|1065.2|1049.2|1067.15|1051.15|1056.79|1040.79|184
1643241900000|2022-01-27 00:05:00|1065.5|1049.5|1071.41|1055.41|1072.08|1056.08|1062.26|1046.26|215
1643242200000|2022-01-27 00:10:00|1070.91|1054.91|1069.5|1053.5|1070.91|1054.91|1064.5|1048.5|160
1643242500000|2022-01-27 00:15:00|1069.25|1053.25|1072.01|1056.01|1076.1|1060.1|1067.5|1051.5|197
1643242800000|2022-01-27 00:20:00|1071.92|1055.92|1071.15|1055.15|1073.75|1057.75|1069.99|1053.99|102
1643243100000|2022-01-27 00:25:00|1070.75|1054.75|1067.2|1051.2|1071.23|1055.23|1065.53|1049.53|113
1643243400000|2022-01-27 00:30:00|1067.45|1051.45|1064.24|1048.24|1069.5|1053.5|1063.5|1047.5|121
1643243700000|2022-01-27 00:35:00|1063.96|1047.96|1068.5|1052.5|1068.6|1052.6|1063.54|1047.54|99
1643244000000|2022-01-27 00:40:00|1069.12|1053.12|1068.72|1052.72|1071.25|1055.25|1065.5|1049.5|121
1643244300000|2022-01-27 00:45:00|1069.45|1053.45|1071.45|1055.45|1071.87|1055.87|1068.27|1052.27|125
1643244600000|2022-01-27 00:50:00|1071.44|1055.44|1066.1|1050.1|1071.44|1055.44|1065.55|1049.55|105
1643244900000|2022-01-27 00:55:00|1065.98|1049.98|1067.56|1051.56|1069.11|1053.11|1065.5|1049.5|123
1643245200000|2022-01-27 01:00:00|1067.5|1051.5|1064.16|1048.16|1067.81|1051.81|1063.45|1047.45|117
1643245500000|2022-01-27 01:05:00|1064|1048|1056.45|1040.45|1064|1048|1054.06|1038.06|153
1643245800000|2022-01-27 01:10:00|1056.6|1040.6|1060.58|1044.58|1063.75|1047.75|1056.5|1040.5|137
1643246100000|2022-01-27 01:15:00|1060.55|1044.55|1051|1035|1062.75|1046.75|1050.9|1034.9|154
1643246400000|2022-01-27 01:20:00|1051.09|1035.09|1051.2|1035.2|1051.63|1035.63|1048.5|1032.5|110
1643246700000|2022-01-27 01:25:00|1050.7|1034.7|1050|1034|1052.54|1036.54|1048.89|1032.89|67
1643247000000|2022-01-27 01:30:00|1048.66|1032.66|1036|1020|1048.66|1032.66|1036|1020|110
1643247300000|2022-01-27 01:35:00|1035.5|1019.5|1030.7|1014.7|1037.94|1021.94|1030.7|1014.7|226
1643247600000|2022-01-27 01:40:00|1030.88|1014.88|1038.81|1022.81|1039.21|1023.21|1030.7|1014.7|172
1643247900000|2022-01-27 01:45:00|1038.75|1022.75|1036.41|1020.41|1042.1|1026.1|1035.6|1019.6|169
1643248200000|2022-01-27 01:50:00|1036.15|1020.15|1028|1012|1037.38|1021.38|1027.9|1011.9|114
1643248500000|2022-01-27 01:55:00|1028.35|1012.35|1025.71|1009.71|1029.5|1013.5|1024.62|1008.62|164
1643248800000|2022-01-27 02:00:00|1025.61|1009.61|1024|1008|1027.53|1011.53|1020.5|1004.5|191
1643249100000|2022-01-27 02:05:00|1023.81|1007.81|1020.5|1004.5|1024.45|1008.45|1017.6|1001.6|131
1643249400000|2022-01-27 02:10:00|1020.75|1004.75|1020|1004|1023.75|1007.75|1017.65|1001.65|139
1643249700000|2022-01-27 02:15:00|1020.09|1004.09|1018.82|1002.82|1022.39|1006.39|1018.82|1002.82|119
1643250000000|2022-01-27 02:20:00|1018.99|1002.99|1013.48|997.48|1019.5|1003.5|1011.35|995.35|111
1643250300000|2022-01-27 02:25:00|1013.39|997.39|1014.3|998.3|1014.8|998.8|1008.58|992.58|194
1643250600000|2022-01-27 02:30:00|1014.05|998.05|1009.24|993.24|1015|999|1007.65|991.65|149
1643250900000|2022-01-27 02:35:00|1009.12|993.12|1012.5|996.5|1014.61|998.61|1007.09|991.09|172
1643251200000|2022-01-27 02:40:00|1013.15|997.15|1013.18|997.18|1014.47|998.47|1011.5|995.5|107
1643251500000|2022-01-27 02:45:00|1013.27|997.27|1014.23|998.23|1016.55|1000.55|1013.22|997.22|120
1643251800000|2022-01-27 02:50:00|1014.32|998.32|1013.5|997.5|1015.56|999.56|1010.5|994.5|90
1643252100000|2022-01-27 02:55:00|1013.67|997.67|1015.5|999.5|1016.3|1000.3|1011.5|995.5|116
1643252400000|2022-01-27 03:00:00|1015.32|999.32|1019.83|1003.83|1022.5|1006.5|1015.32|999.32|132
1643252700000|2022-01-27 03:05:00|1019.6|1003.6|1023.5|1007.5|1023.5|1007.5|1019.3|1003.3|126
1643253000000|2022-01-27 03:10:00|1023.54|1007.54|1019.8|1003.8|1023.54|1007.54|1019.5|1003.5|79
1643253300000|2022-01-27 03:15:00|1019.61|1003.61|1021.25|1005.25|1022.3|1006.3|1018.6|1002.6|109
1643253600000|2022-01-27 03:20:00|1021.45|1005.45|1018.5|1002.5|1022.25|1006.25|1018.5|1002.5|65
1643253900000|2022-01-27 03:25:00|1018.45|1002.45|1020.96|1004.96|1021.5|1005.5|1017.5|1001.5|58
1643254200000|2022-01-27 03:30:00|1020.9|1004.9|1018.5|1002.5|1021.36|1005.36|1017.4|1001.4|89
1643254500000|2022-01-27 03:35:00|1018.44|1002.44|1011.4|995.4|1018.44|1002.44|1011.04|995.04|74
1643254800000|2022-01-27 03:40:00|1011.48|995.48|1001.4|985.4|1012.5|996.5|997.7|981.7|187
1643255100000|2022-01-27 03:45:00|1001.53|985.53|1002.5|986.5|1003.35|987.35|998.5|982.5|168
1643255400000|2022-01-27 03:50:00|1002.85|986.85|1012.58|996.58|1013|997|1002.5|986.5|205
1643255700000|2022-01-27 03:55:00|1012.91|996.91|1007.58|991.58|1012.91|996.91|1007.26|991.26|203
1643256000000|2022-01-27 04:00:00|1007.5|991.5|1006.5|990.5|1010.43|994.43|1004.5|988.5|163
1643256300000|2022-01-27 04:05:00|1006.36|990.36|1015.42|999.42|1015.42|999.42|1005.45|989.45|159
1643256600000|2022-01-27 04:10:00|1015.3|999.3|1011.5|995.5|1018.5|1002.5|1011.5|995.5|182
1643256900000|2022-01-27 04:15:00|1011.43|995.43|1012.5|996.5|1013.45|997.45|1007.93|991.93|164
1643257200000|2022-01-27 04:20:00|1012.46|996.46|1005.5|989.5|1012.46|996.46|1003.5|987.5|140
1643257500000|2022-01-27 04:25:00|1005.2|989.2|1008.5|992.5|1009.5|993.5|1003.5|987.5|154
1643257800000|2022-01-27 04:30:00|1008.29|992.29|1009.95|993.95|1012.09|996.09|1005.5|989.5|142
1643258100000|2022-01-27 04:35:00|1010.4|994.4|1014.35|998.35|1014.61|998.61|1009.5|993.5|135
1643258400000|2022-01-27 04:40:00|1014.5|998.5|1012.05|996.05|1014.65|998.65|1011.26|995.26|63
1643258700000|2022-01-27 04:45:00|1011.77|995.77|1017.66|1001.66|1018.55|1002.55|1011.77|995.77|133
1643259000000|2022-01-27 04:50:00|1017.53|1001.53|1018.4|1002.4|1018.75|1002.75|1017.37|1001.37|72
1643259300000|2022-01-27 04:55:00|1018.5|1002.5|1018.33|1002.33|1018.8|1002.8|1017.6|1001.6|65
1643259600000|2022-01-27 05:00:00|1018.43|1002.43|1021.83|1005.83|1022.1|1006.1|1018.43|1002.43|116
1643259900000|2022-01-27 05:05:00|1021.93|1005.93|1021.5|1005.5|1025.94|1009.94|1021.4|1005.4|97
1643260200000|2022-01-27 05:10:00|1021.92|1005.92|1019.5|1003.5|1022.05|1006.05|1019.5|1003.5|62
1643260500000|2022-01-27 05:15:00|1019.69|1003.69|1022.16|1006.16|1024.2|1008.2|1018.15|1002.15|93
1643260800000|2022-01-27 05:20:00|1022.35|1006.35|1021.68|1005.68|1022.65|1006.65|1020.5|1004.5|110
1643261100000|2022-01-27 05:25:00|1021.5|1005.5|1024.18|1008.18|1026.9|1010.9|1020.55|1004.55|193
1643261400000|2022-01-27 05:30:00|1024.45|1008.45|1021.15|1005.15|1029.4|1013.4|1021|1005|146
1643261700000|2022-01-27 05:35:00|1021.35|1005.35|1020.35|1004.35|1022.91|1006.91|1017.6|1001.6|140
1643262000000|2022-01-27 05:40:00|1020.3|1004.3|1023.4|1007.4|1023.5|1007.5|1017.6|1001.6|83
1643262300000|2022-01-27 05:45:00|1023.26|1007.26|1024.15|1008.15|1026.24|1010.24|1021.55|1005.55|151
1643262600000|2022-01-27 05:50:00|1024.27|1008.27|1021.4|1005.4|1026|1010|1021.05|1005.05|172
1643262900000|2022-01-27 05:55:00|1021.17|1005.17|1022.6|1006.6|1024.5|1008.5|1020.4|1004.4|143
1643263200000|2022-01-27 06:00:00|1022.5|1006.5|1019.59|1003.59|1024.3|1008.3|1019.58|1003.58|180
1643263500000|2022-01-27 06:05:00|1019.95|1003.95|1019.21|1003.21|1019.95|1003.95|1014.5|998.5|204
1643263800000|2022-01-27 06:10:00|1018.9|1002.9|1017.1|1001.1|1019.56|1003.56|1016.5|1000.5|169
1643264100000|2022-01-27 06:15:00|1017.3|1001.3|1019.5|1003.5|1019.6|1003.6|1015.5|999.5|155
1643264400000|2022-01-27 06:20:00|1019.45|1003.45|1019.5|1003.5|1021.5|1005.5|1018.53|1002.53|189
1643264700000|2022-01-27 06:25:00|1019.65|1003.65|1016.65|1000.65|1020.16|1004.16|1016.65|1000.65|65
1643265000000|2022-01-27 06:30:00|1016.5|1000.5|1018.72|1002.72|1019.5|1003.5|1014.5|998.5|119
1643265300000|2022-01-27 06:35:00|1018.88|1002.88|1022.85|1006.85|1023.82|1007.82|1018.88|1002.88|94
1643265600000|2022-01-27 06:40:00|1022.6|1006.6|1025.3|1009.3|1026.3|1010.3|1022.5|1006.5|77
1643265900000|2022-01-27 06:45:00|1025.5|1009.5|1025.83|1009.83|1027.01|1011.01|1023.5|1007.5|73
1643266200000|2022-01-27 06:50:00|1025.82|1009.82|1028.3|1012.3|1028.45|1012.45|1024.5|1008.5|90
1643266500000|2022-01-27 06:55:00|1028|1012|1027.5|1011.5|1028.5|1012.5|1026.5|1010.5|47
1643266800000|2022-01-27 07:00:00|1027.85|1011.85|1027.7|1011.7|1028.5|1012.5|1026.13|1010.13|61
1643267100000|2022-01-27 07:05:00|1027.8|1011.8|1026.5|1010.5|1030.15|1014.15|1026.5|1010.5|47
1643267400000|2022-01-27 07:10:00|1026|1010|1020.5|1004.5|1026|1010|1020.15|1004.15|129
1643267700000|2022-01-27 07:15:00|1020.72|1004.72|1026.36|1010.36|1027.24|1011.24|1020.02|1004.02|189
1643268000000|2022-01-27 07:20:00|1026.46|1010.46|1023.5|1007.5|1029.5|1013.5|1021.19|1005.19|118
1643268300000|2022-01-27 07:25:00|1023.92|1007.92|1025.5|1009.5|1031.5|1015.5|1023.92|1007.92|154
1643268600000|2022-01-27 07:30:00|1025.9|1009.9|1027.5|1011.5|1031.15|1015.15|1023.5|1007.5|108
1643268900000|2022-01-27 07:35:00|1027.75|1011.75|1037.05|1021.05|1037.72|1021.72|1027.75|1011.75|165
1643269200000|2022-01-27 07:40:00|1037.21|1021.21|1042.4|1026.4|1043.4|1027.4|1035.15|1019.15|182
1643269500000|2022-01-27 07:45:00|1041.85|1025.85|1042.2|1026.2|1046.25|1030.25|1040.25|1024.25|177
1643269800000|2022-01-27 07:50:00|1041.6|1025.6|1040.25|1024.25|1041.67|1025.67|1039.35|1023.35|108
1643270100000|2022-01-27 07:55:00|1039.96|1023.96|1037.5|1021.5|1040.11|1024.11|1036.21|1020.21|111
1643270400000|2022-01-27 08:00:00|1037.7|1021.7|1037.6|1021.6|1038.88|1022.88|1034.8|1018.8|103
1643270700000|2022-01-27 08:05:00|1037.9|1021.9|1038.77|1022.77|1042.35|1026.35|1037.5|1021.5|92
1643271000000|2022-01-27 08:10:00|1038.59|1022.59|1043.5|1027.5|1045.36|1029.36|1038.35|1022.35|150
1643271300000|2022-01-27 08:15:00|1043.4|1027.4|1041.4|1025.4|1043.5|1027.5|1038.2|1022.2|103
1643271600000|2022-01-27 08:20:00|1041.5|1025.5|1036.5|1020.5|1043.5|1027.5|1036.4|1020.4|108
1643271900000|2022-01-27 08:25:00|1036.4|1020.4|1040.09|1024.09|1040.68|1024.68|1036.3|1020.3|146
1643272200000|2022-01-27 08:30:00|1040.43|1024.43|1035|1019|1042.5|1026.5|1035|1019|173
1643272500000|2022-01-27 08:35:00|1034.5|1018.5|1036.16|1020.16|1039.45|1023.45|1031.5|1015.5|152
1643272800000|2022-01-27 08:40:00|1036|1020|1039.5|1023.5|1039.59|1023.59|1032.67|1016.67|208
1643273100000|2022-01-27 08:45:00|1039.88|1023.88|1041.45|1025.45|1045|1029|1039.37|1023.37|155
1643273400000|2022-01-27 08:50:00|1041.5|1025.5|1043.5|1027.5|1044.5|1028.5|1038.75|1022.75|139
1643273700000|2022-01-27 08:55:00|1043.22|1027.22|1047.09|1031.09|1049.5|1033.5|1041.67|1025.67|161
1643274000000|2022-01-27 09:00:00|1047.1|1031.1|1045.5|1029.5|1047.75|1031.75|1043.5|1027.5|115
1643274300000|2022-01-27 09:05:00|1045.36|1029.36|1042.5|1026.5|1045.85|1029.85|1042.5|1026.5|79
1643274600000|2022-01-27 09:10:00|1042.88|1026.88|1047.92|1031.92|1049.11|1033.11|1042.38|1026.38|131
1643274900000|2022-01-27 09:15:00|1047.91|1031.91|1048.75|1032.75|1048.98|1032.98|1044.5|1028.5|92
1643275200000|2022-01-27 09:20:00|1048.9|1032.9|1052.15|1036.15|1053.07|1037.07|1045.65|1029.65|157
1643275500000|2022-01-27 09:25:00|1052.42|1036.42|1050.5|1034.5|1052.5|1036.5|1049.75|1033.75|109
1643275800000|2022-01-27 09:30:00|1050.79|1034.79|1050.19|1034.19|1051.4|1035.4|1048.66|1032.66|65
1643276100000|2022-01-27 09:35:00|1050.08|1034.08|1052.4|1036.4|1053.4|1037.4|1048.5|1032.5|87
1643276400000|2022-01-27 09:40:00|1052.45|1036.45|1051.87|1035.87|1052.55|1036.55|1050.5|1034.5|70
1643276700000|2022-01-27 09:45:00|1051.5|1035.5|1052.6|1036.6|1053.5|1037.5|1050.5|1034.5|86
1643277000000|2022-01-27 09:50:00|1052.55|1036.55|1050.95|1034.95|1053.01|1037.01|1050.5|1034.5|72
1643277300000|2022-01-27 09:55:00|1051.46|1035.46|1050.66|1034.66|1051.67|1035.67|1049.35|1033.35|83
1643277600000|2022-01-27 10:00:00|1051.01|1035.01|1051.43|1035.43|1051.49|1035.49|1047.6|1031.6|95
1643277900000|2022-01-27 10:05:00|1051.35|1035.35|1054.5|1038.5|1055.5|1039.5|1051.35|1035.35|98
1643278200000|2022-01-27 10:10:00|1054.65|1038.65|1052.2|1036.2|1055.14|1039.14|1051.31|1035.31|55
1643278500000|2022-01-27 10:15:00|1052.5|1036.5|1049|1033|1053.5|1037.5|1048.5|1032.5|42
1643278800000|2022-01-27 10:20:00|1049.4|1033.4|1048.55|1032.55|1051.02|1035.02|1048.55|1032.55|54
1643279100000|2022-01-27 10:25:00|1048.67|1032.67|1048.5|1032.5|1050.43|1034.43|1047.5|1031.5|62
1643279400000|2022-01-27 10:30:00|1048.21|1032.21|1045.39|1029.39|1048.21|1032.21|1045.3|1029.3|49
1643279700000|2022-01-27 10:35:00|1045.18|1029.18|1048.09|1032.09|1048.21|1032.21|1044.65|1028.65|65
1643280000000|2022-01-27 10:40:00|1048.24|1032.24|1043.5|1027.5|1048.4|1032.4|1043.5|1027.5|54
1643280300000|2022-01-27 10:45:00|1044|1028|1043.5|1027.5|1045.45|1029.45|1043.45|1027.45|77
1643280600000|2022-01-27 10:50:00|1043.24|1027.24|1044.3|1028.3|1044.5|1028.5|1041.5|1025.5|104
1643280900000|2022-01-27 10:55:00|1044.45|1028.45|1044.48|1028.48|1046.6|1030.6|1042.98|1026.98|138
1643281200000|2022-01-27 11:00:00|1045|1029|1045.36|1029.36|1048.36|1032.36|1044.48|1028.48|122
1643281500000|2022-01-27 11:05:00|1045.23|1029.23|1047.39|1031.39|1047.77|1031.77|1045.23|1029.23|75
1643281800000|2022-01-27 11:10:00|1047.51|1031.51|1047.55|1031.55|1048.6|1032.6|1046.5|1030.5|98
1643282100000|2022-01-27 11:15:00|1047.8|1031.8|1048.5|1032.5|1051.34|1035.34|1047.8|1031.8|112
1643282400000|2022-01-27 11:20:00|1048.45|1032.45|1047.35|1031.35|1048.45|1032.45|1045.63|1029.63|84
1643282700000|2022-01-27 11:25:00|1047.5|1031.5|1052.36|1036.36|1052.93|1036.93|1047.5|1031.5|177
1643283000000|2022-01-27 11:30:00|1052.37|1036.37|1054.67|1038.67|1054.67|1038.67|1051.65|1035.65|57
1643283300000|2022-01-27 11:35:00|1054.92|1038.92|1050.5|1034.5|1055.7|1039.7|1050.3|1034.3|99
1643283600000|2022-01-27 11:40:00|1050.61|1034.61|1053|1037|1053.99|1037.99|1050.59|1034.59|93
1643283900000|2022-01-27 11:45:00|1052.5|1036.5|1051.33|1035.33|1053.51|1037.51|1050.98|1034.98|123
1643284200000|2022-01-27 11:50:00|1051.16|1035.16|1054.5|1038.5|1055.42|1039.42|1050.56|1034.56|94
1643284500000|2022-01-27 11:55:00|1054.39|1038.39|1056.5|1040.5|1056.64|1040.64|1052.5|1036.5|102
1643284800000|2022-01-27 12:00:00|1056.6|1040.6|1057.5|1041.5|1060.52|1044.52|1056.6|1040.6|169
1643285100000|2022-01-27 12:05:00|1057.21|1041.21|1057.86|1041.86|1058.61|1042.61|1056.55|1040.55|125
1643285400000|2022-01-27 12:10:00|1057.65|1041.65|1062.62|1046.62|1063.3|1047.3|1057.57|1041.57|190
1643285700000|2022-01-27 12:15:00|1062.56|1046.56|1059.5|1043.5|1063.98|1047.98|1059.5|1043.5|125
1643286000000|2022-01-27 12:20:00|1059.6|1043.6|1057.95|1041.95|1061.54|1045.54|1057.6|1041.6|148
1643286300000|2022-01-27 12:25:00|1058.15|1042.15|1058.5|1042.5|1059.78|1043.78|1057.5|1041.5|87
1643286600000|2022-01-27 12:30:00|1058.45|1042.45|1055.64|1039.64|1060.65|1044.65|1055.6|1039.6|165
1643286900000|2022-01-27 12:35:00|1055.6|1039.6|1057.5|1041.5|1058.4|1042.4|1054.8|1038.8|133
1643287200000|2022-01-27 12:40:00|1057.57|1041.57|1057.06|1041.06|1058.5|1042.5|1055.36|1039.36|122
1643287500000|2022-01-27 12:45:00|1057.24|1041.24|1059.13|1043.13|1061.4|1045.4|1056.98|1040.98|128
1643287800000|2022-01-27 12:50:00|1059.5|1043.5|1061.54|1045.54|1064.37|1048.37|1058.5|1042.5|128
1643288100000|2022-01-27 12:55:00|1061.55|1045.55|1062.25|1046.25|1064.1|1048.1|1061.5|1045.5|115
1643288400000|2022-01-27 13:00:00|1062.23|1046.23|1065.5|1049.5|1071.16|1055.16|1062.23|1046.23|230
1643288700000|2022-01-27 13:05:00|1065.66|1049.66|1073.13|1057.13|1074.5|1058.5|1065.66|1049.66|188
1643289000000|2022-01-27 13:10:00|1073|1057|1071|1055|1077.24|1061.24|1069.8|1053.8|181
1643289300000|2022-01-27 13:15:00|1070.5|1054.5|1075.65|1059.65|1080.15|1064.15|1069.5|1053.5|235
1643289600000|2022-01-27 13:20:00|1075.53|1059.53|1079.14|1063.14|1081.71|1065.71|1070.01|1054.01|230
1643289900000|2022-01-27 13:25:00|1079.15|1063.15|1072.5|1056.5|1079.15|1063.15|1072.5|1056.5|127
1643290200000|2022-01-27 13:30:00|1072.92|1056.92|1077.5|1061.5|1077.57|1061.57|1066.68|1050.68|192
1643290500000|2022-01-27 13:35:00|1077.39|1061.39|1068.65|1052.65|1081.16|1065.16|1067.73|1051.73|137
1643290800000|2022-01-27 13:40:00|1068.83|1052.83|1074.27|1058.27|1075.08|1059.08|1066|1050|150
1643291100000|2022-01-27 13:45:00|1074.42|1058.42|1083.56|1067.56|1084.45|1068.45|1074.33|1058.33|312
1643291400000|2022-01-27 13:50:00|1083.5|1067.5|1077.3|1061.3|1083.5|1067.5|1076.5|1060.5|121
1643291700000|2022-01-27 13:55:00|1076.73|1060.73|1080.16|1064.16|1080.54|1064.54|1075.85|1059.85|91
1643292000000|2022-01-27 14:00:00|1080.17|1064.17|1084.74|1068.74|1084.84|1068.84|1079.99|1063.99|181
1643292300000|2022-01-27 14:05:00|1084.63|1068.63|1083.64|1067.64|1084.72|1068.72|1080.23|1064.23|106
1643292600000|2022-01-27 14:10:00|1083.65|1067.65|1089.74|1073.74|1090.96|1074.96|1082.1|1066.1|218
1643292900000|2022-01-27 14:15:00|1089.71|1073.71|1091.25|1075.25|1093.1|1077.1|1086.6|1070.6|249
1643293200000|2022-01-27 14:20:00|1091.17|1075.17|1089.09|1073.09|1091.51|1075.51|1087.59|1071.59|127
1643293500000|2022-01-27 14:25:00|1088.9|1072.9|1089.79|1073.79|1090.2|1074.2|1087.78|1071.78|120
1643293800000|2022-01-27 14:30:00|1089.5|1073.5|1091.05|1075.05|1099.35|1083.35|1084.9|1068.9|285
1643294100000|2022-01-27 14:35:00|1090.95|1074.95|1092.5|1076.5|1094.25|1078.25|1086.19|1070.19|358
1643294400000|2022-01-27 14:40:00|1092.48|1076.48|1094.7|1078.7|1099.3|1083.3|1092.27|1076.27|248
1643294700000|2022-01-27 14:45:00|1094.5|1078.5|1093.5|1077.5|1097.5|1081.5|1090.5|1074.5|165
1643295000000|2022-01-27 14:50:00|1094|1078|1093.5|1077.5|1096.3|1080.3|1092.5|1076.5|190
1643295300000|2022-01-27 14:55:00|1093|1077|1092.58|1076.58|1093.2|1077.2|1088.5|1072.5|234
1643295600000|2022-01-27 15:00:00|1092.59|1076.59|1096.72|1080.72|1097|1081|1089.05|1073.05|332
1643295900000|2022-01-27 15:05:00|1096.63|1080.63|1094.5|1078.5|1096.92|1080.92|1092.7|1076.7|331
1643296200000|2022-01-27 15:10:00|1094.38|1078.38|1096.48|1080.48|1099.25|1083.25|1094|1078|279
1643296500000|2022-01-27 15:15:00|1096.47|1080.47|1092.5|1076.5|1097.53|1081.53|1092.28|1076.28|213
1643296800000|2022-01-27 15:20:00|1092.64|1076.64|1090|1074|1094|1078|1088.9|1072.9|174
1643297100000|2022-01-27 15:25:00|1090.07|1074.07|1088.28|1072.28|1090.9|1074.9|1087.5|1071.5|162
1643297400000|2022-01-27 15:30:00|1088.25|1072.25|1089.48|1073.48|1089.53|1073.53|1084|1068|194
1643297700000|2022-01-27 15:35:00|1089.37|1073.37|1086.72|1070.72|1089.37|1073.37|1085.7|1069.7|134
1643298000000|2022-01-27 15:40:00|1086.66|1070.66|1090.65|1074.65|1091.15|1075.15|1086.45|1070.45|133
1643298300000|2022-01-27 15:45:00|1090.6|1074.6|1084.75|1068.75|1091.1|1075.1|1084.5|1068.5|146
1643298600000|2022-01-27 15:50:00|1084.8|1068.8|1081.24|1065.24|1086.34|1070.34|1080.35|1064.35|133
1643298900000|2022-01-27 15:55:00|1081.31|1065.31|1086.5|1070.5|1086.95|1070.95|1080.81|1064.81|112
1643299200000|2022-01-27 16:00:00|1086.55|1070.55|1088.5|1072.5|1089.73|1073.73|1086.5|1070.5|118
1643299500000|2022-01-27 16:05:00|1088.51|1072.51|1080.53|1064.53|1088.51|1072.51|1079.47|1063.47|128
1643299800000|2022-01-27 16:10:00|1080.55|1064.55|1084.89|1068.89|1086.5|1070.5|1080.55|1064.55|115
1643300100000|2022-01-27 16:15:00|1084.34|1068.34|1080.6|1064.6|1084.34|1068.34|1076.44|1060.44|106
1643300400000|2022-01-27 16:20:00|1081.1|1065.1|1084.5|1068.5|1085.5|1069.5|1080.59|1064.59|76
1643300700000|2022-01-27 16:25:00|1084.13|1068.13|1082.25|1066.25|1084.5|1068.5|1080|1064|75
1643301000000|2022-01-27 16:30:00|1082.11|1066.11|1088.5|1072.5|1089.5|1073.5|1081.6|1065.6|125
1643301300000|2022-01-27 16:35:00|1088.12|1072.12|1084.5|1068.5|1088.5|1072.5|1083.09|1067.09|146
1643301600000|2022-01-27 16:40:00|1084.75|1068.75|1084.5|1068.5|1091.5|1075.5|1083.6|1067.6|125
1643301900000|2022-01-27 16:45:00|1084.7|1068.7|1082.85|1066.85|1087|1071|1082.65|1066.65|110
1643302200000|2022-01-27 16:50:00|1083.1|1067.1|1082.5|1066.5|1083.5|1067.5|1081.1|1065.1|95
1643302500000|2022-01-27 16:55:00|1082.23|1066.23|1080.58|1064.58|1082.23|1066.23|1078.42|1062.42|115
1643302800000|2022-01-27 17:00:00|1080.98|1064.98|1085.31|1069.31|1085.31|1069.31|1078.65|1062.65|104
1643303100000|2022-01-27 17:05:00|1085.19|1069.19|1079.56|1063.56|1086.5|1070.5|1079.5|1063.5|127
1643303400000|2022-01-27 17:10:00|1079.5|1063.5|1073.35|1057.35|1079.84|1063.84|1072.1|1056.1|135
1643303700000|2022-01-27 17:15:00|1073.05|1057.05|1073.25|1057.25|1076.3|1060.3|1071.5|1055.5|145
1643304000000|2022-01-27 17:20:00|1073.75|1057.75|1077.13|1061.13|1078.3|1062.3|1072.57|1056.57|152
1643304300000|2022-01-27 17:25:00|1077.34|1061.34|1081.48|1065.48|1082.15|1066.15|1077.34|1061.34|164
1643304600000|2022-01-27 17:30:00|1081.2|1065.2|1077.35|1061.35|1082.4|1066.4|1077.34|1061.34|136
1643304900000|2022-01-27 17:35:00|1077.36|1061.36|1074.5|1058.5|1077.5|1061.5|1072.5|1056.5|145
1643305200000|2022-01-27 17:40:00|1074.83|1058.83|1074.7|1058.7|1076.5|1060.5|1074.42|1058.42|107
1643305500000|2022-01-27 17:45:00|1074.65|1058.65|1074.5|1058.5|1075.5|1059.5|1072|1056|120
1643305800000|2022-01-27 17:50:00|1074.8|1058.8|1078.5|1062.5|1080.25|1064.25|1074.8|1058.8|85
1643306100000|2022-01-27 17:55:00|1078.65|1062.65|1078|1062|1082.58|1066.58|1078|1062|97
1643306400000|2022-01-27 18:00:00|1077.5|1061.5|1073.5|1057.5|1082.5|1066.5|1073.38|1057.38|183
1643306700000|2022-01-27 18:05:00|1073.75|1057.75|1073.5|1057.5|1075.39|1059.39|1071.42|1055.42|118
1643307000000|2022-01-27 18:10:00|1073.46|1057.46|1069.5|1053.5|1073.5|1057.5|1066.8|1050.8|155
1643307300000|2022-01-27 18:15:00|1069.4|1053.4|1068.6|1052.6|1074.45|1058.45|1068.03|1052.03|175
1643307600000|2022-01-27 18:20:00|1068.5|1052.5|1066.33|1050.33|1069.5|1053.5|1065.95|1049.95|151
1643307900000|2022-01-27 18:25:00|1065.86|1049.86|1064.5|1048.5|1068.94|1052.94|1064.25|1048.25|142
1643308200000|2022-01-27 18:30:00|1064.33|1048.33|1065.62|1049.62|1067.5|1051.5|1063.42|1047.42|143
1643308500000|2022-01-27 18:35:00|1065.63|1049.63|1061.39|1045.39|1067.5|1051.5|1061.02|1045.02|101
1643308800000|2022-01-27 18:40:00|1061.45|1045.45|1059.5|1043.5|1061.65|1045.65|1058.5|1042.5|135
1643309100000|2022-01-27 18:45:00|1059.37|1043.37|1059.46|1043.46|1059.55|1043.55|1056.41|1040.41|125
1643309400000|2022-01-27 18:50:00|1059.15|1043.15|1057|1041|1059.5|1043.5|1056.48|1040.48|103
1643309700000|2022-01-27 18:55:00|1057.4|1041.4|1061.14|1045.14|1062.9|1046.9|1056.65|1040.65|79
1643310000000|2022-01-27 19:00:00|1061.41|1045.41|1066|1050|1068.52|1052.52|1060.89|1044.89|102
1643310300000|2022-01-27 19:05:00|1065.5|1049.5|1069|1053|1069|1053|1063.5|1047.5|70
1643310600000|2022-01-27 19:10:00|1069.12|1053.12|1068.25|1052.25|1071.45|1055.45|1067.7|1051.7|70
1643310900000|2022-01-27 19:15:00|1068.5|1052.5|1065.5|1049.5|1068.5|1052.5|1064.5|1048.5|99
1643311200000|2022-01-27 19:20:00|1065.36|1049.36|1056.7|1040.7|1065.5|1049.5|1056.55|1040.55|93
1643311500000|2022-01-27 19:25:00|1057.45|1041.45|1058.27|1042.27|1058.5|1042.5|1056.5|1040.5|69
1643311800000|2022-01-27 19:30:00|1057.65|1041.65|1047.09|1031.09|1061.39|1045.39|1047.09|1031.09|115
1643312100000|2022-01-27 19:35:00|1046.84|1030.84|1046.5|1030.5|1050.35|1034.35|1044.7|1028.7|158
1643312400000|2022-01-27 19:40:00|1046.13|1030.13|1052.23|1036.23|1053.17|1037.17|1045.98|1029.98|185
1643312700000|2022-01-27 19:45:00|1052.73|1036.73|1053.45|1037.45|1057.39|1041.39|1050.5|1034.5|221
1643313000000|2022-01-27 19:50:00|1053.26|1037.26|1049.18|1033.18|1053.4|1037.4|1048.45|1032.45|125
1643313300000|2022-01-27 19:55:00|1049.03|1033.03|1048.09|1032.09|1050.54|1034.54|1046.5|1030.5|109
1643313600000|2022-01-27 20:00:00|1048.2|1032.2|1050.75|1034.75|1055.97|1039.97|1048.2|1032.2|218
1643313900000|2022-01-27 20:05:00|1050.5|1034.5|1049.89|1033.89|1053.95|1037.95|1048.56|1032.56|169
1643314200000|2022-01-27 20:10:00|1050.33|1034.33|1041.32|1025.32|1051.45|1035.45|1040.5|1024.5|138
1643314500000|2022-01-27 20:15:00|1041.45|1025.45|1033.69|1017.69|1042.45|1026.45|1031.5|1015.5|194
1643314800000|2022-01-27 20:20:00|1034|1018|1027.5|1011.5|1034|1018|1022.94|1006.94|192
1643315100000|2022-01-27 20:25:00|1027.1|1011.1|1023.8|1007.8|1028.3|1012.3|1023.5|1007.5|111
1643315400000|2022-01-27 20:30:00|1023.65|1007.65|1017.88|1001.88|1025.5|1009.5|1017.6|1001.6|152
1643315700000|2022-01-27 20:35:00|1018.23|1002.23|1016.5|1000.5|1020.55|1004.55|1012.75|996.75|154
1643316000000|2022-01-27 20:40:00|1016.65|1000.65|1018.19|1002.19|1021.5|1005.5|1014.3|998.3|114
1643316300000|2022-01-27 20:45:00|1018.5|1002.5|1020.42|1004.42|1024.5|1008.5|1016.5|1000.5|186
1643316600000|2022-01-27 20:50:00|1020.7|1004.7|1012.37|996.37|1020.7|1004.7|1012.37|996.37|147
1643316900000|2022-01-27 20:55:00|1012.39|996.39|1006.5|990.5|1013|997|1005.76|989.76|165
1643317200000|2022-01-27 21:00:00|1007|991|1007.23|991.23|1014.05|998.05|1004.5|988.5|242
1643317500000|2022-01-27 21:05:00|1007.55|991.55|1005.1|989.1|1009.48|993.48|1003.5|987.5|184
1643317800000|2022-01-27 21:10:00|1005.33|989.33|1000.43|984.43|1005.33|989.33|999.14|983.14|224
1643318100000|2022-01-27 21:15:00|1000.31|984.31|1006.27|990.27|1006.5|990.5|999.65|983.65|109
1643318400000|2022-01-27 21:20:00|1006.75|990.75|1009.75|993.75|1012.55|996.55|1004.82|988.82|100
1643318700000|2022-01-27 21:25:00|1009.65|993.65|1003.63|987.63|1011|995|1003.5|987.5|111
1643319000000|2022-01-27 21:30:00|1004.19|988.19|1009.5|993.5|1010.89|994.89|1004.19|988.19|165
1643319300000|2022-01-27 21:35:00|1009.63|993.63|1010|994|1010.5|994.5|1006.1|990.1|89
1643319600000|2022-01-27 21:40:00|1010.5|994.5|1012|996|1012|996|1008.3|992.3|82
1643319900000|2022-01-27 21:45:00|1012.5|996.5|1020|1004|1020.4|1004.4|1011.5|995.5|140
1643320200000|2022-01-27 21:50:00|1019.5|1003.5|1013.5|997.5|1021.18|1005.18|1013.5|997.5|115
1643320500000|2022-01-27 21:55:00|1013.64|997.64|1016.28|1000.28|1018.75|1002.75|1013.5|997.5|133
1643320800000|2022-01-27 22:00:00|1016.22|1000.22|1014.34|998.34|1016.31|1000.31|1010.5|994.5|255
1643321100000|2022-01-27 22:05:00|1014.35|998.35|1013.27|997.27|1014.35|998.35|1008.34|992.34|273
1643321400000|2022-01-27 22:10:00|1013.34|997.34|1005.4|989.4|1013.5|997.5|1005.35|989.35|119
1643321700000|2022-01-27 22:15:00|1005.25|989.25|1012|996|1012.5|996.5|1004.37|988.37|109
1643322000000|2022-01-27 22:20:00|1011.6|995.6|1011|995|1013.55|997.55|1010.31|994.31|66
1643322300000|2022-01-27 22:25:00|1011.3|995.3|1012.88|996.88|1013.09|997.09|1010.08|994.08|60
1643322600000|2022-01-27 22:30:00|1012.84|996.84|1010.5|994.5|1013.09|997.09|1010.5|994.5|36
1643322900000|2022-01-27 22:35:00|1010.37|994.37|1020|1004|1020|1004|1008.56|992.56|76
1643323200000|2022-01-27 22:40:00|1020.09|1004.09|1026|1010|1026|1010|1018.2|1002.2|113
1643323500000|2022-01-27 22:45:00|1026.5|1010.5|1034.5|1018.5|1034.5|1018.5|1026.5|1010.5|136
1643323800000|2022-01-27 22:50:00|1035|1019|1026.93|1010.93|1035.3|1019.3|1025.88|1009.88|130
1643324100000|2022-01-27 22:55:00|1027.18|1011.18|1022.61|1006.61|1029.4|1013.4|1022|1006|125
1643324400000|2022-01-27 23:00:00|1022.68|1006.68|1029|1013|1030.8|1014.8|1022.5|1006.5|129
1643324700000|2022-01-27 23:05:00|1028.9|1012.9|1037.5|1021.5|1039.34|1023.34|1028.5|1012.5|197
1643325000000|2022-01-27 23:10:00|1037.2|1021.2|1037.75|1021.75|1038.6|1022.6|1032.1|1016.1|156
1643325300000|2022-01-27 23:15:00|1037.65|1021.65|1033.4|1017.4|1037.7|1021.7|1030.5|1014.5|137
1643325600000|2022-01-27 23:20:00|1033.5|1017.5|1028.5|1012.5|1033.5|1017.5|1027|1011|113
1643325900000|2022-01-27 23:25:00|1028|1012|1025.63|1009.63|1031.6|1015.6|1025.5|1009.5|125
1643326200000|2022-01-27 23:30:00|1026.13|1010.13|1030.5|1014.5|1031.35|1015.35|1025.25|1009.25|119
1643326500000|2022-01-27 23:35:00|1030.55|1014.55|1025.5|1009.5|1031.4|1015.4|1025.5|1009.5|100
1643326800000|2022-01-27 23:40:00|1025.59|1009.59|1031.6|1015.6|1031.6|1015.6|1024.66|1008.66|168
1643327100000|2022-01-27 23:45:00|1031.64|1015.64|1033.5|1017.5|1033.5|1017.5|1030.5|1014.5|79
1643327400000|2022-01-27 23:50:00|1033.32|1017.32|1040.5|1024.5|1040.7|1024.7|1031.7|1015.7|121
1643327700000|2022-01-27 23:55:00|1040.77|1024.77|1039.7|1023.7|1042.5|1026.5|1036.5|1020.5|101
1643328000000|2022-01-28 00:00:00|1039.6|1023.6|1043.75|1027.75|1045.39|1029.39|1035.5|1019.5|202
1643328300000|2022-01-28 00:05:00|1043.5|1027.5|1045.53|1029.53|1048.4|1032.4|1043.5|1027.5|251
1643328600000|2022-01-28 00:10:00|1045.65|1029.65|1043.5|1027.5|1046.81|1030.81|1042.5|1026.5|189
1643328900000|2022-01-28 00:15:00|1043.25|1027.25|1035.55|1019.55|1043.91|1027.91|1035.55|1019.55|124
1643329200000|2022-01-28 00:20:00|1035.8|1019.8|1033.8|1017.8|1036.1|1020.1|1033.5|1017.5|91
1643329500000|2022-01-28 00:25:00|1033.5|1017.5|1035|1019|1036.98|1020.98|1032.69|1016.69|117
1643329800000|2022-01-28 00:30:00|1034.86|1018.86|1031.5|1015.5|1035.65|1019.65|1031.5|1015.5|83
1643330100000|2022-01-28 00:35:00|1031.65|1015.65|1038.71|1022.71|1038.71|1022.71|1031.65|1015.65|128
1643330400000|2022-01-28 00:40:00|1038.75|1022.75|1033.5|1017.5|1038.89|1022.89|1033.5|1017.5|82
1643330700000|2022-01-28 00:45:00|1033.45|1017.45|1033|1017|1034.5|1018.5|1032.5|1016.5|99
1643331000000|2022-01-28 00:50:00|1033.4|1017.4|1034.65|1018.65|1034.85|1018.85|1031.24|1015.24|88
1643331300000|2022-01-28 00:55:00|1034.83|1018.83|1044.5|1028.5|1044.7|1028.7|1034.83|1018.83|150
1643331600000|2022-01-28 01:00:00|1044.68|1028.68|1044|1028|1044.68|1028.68|1041.6|1025.6|109
1643331900000|2022-01-28 01:05:00|1044.5|1028.5|1046.78|1030.78|1049.5|1033.5|1044.5|1028.5|114
1643332200000|2022-01-28 01:10:00|1046.65|1030.65|1047.45|1031.45|1048.92|1032.92|1045.5|1029.5|107
1643332500000|2022-01-28 01:15:00|1047.25|1031.25|1043.5|1027.5|1048.5|1032.5|1041.55|1025.55|83
1643332800000|2022-01-28 01:20:00|1044.19|1028.19|1039.5|1023.5|1045.3|1029.3|1039|1023|91
1643333100000|2022-01-28 01:25:00|1039.3|1023.3|1033.5|1017.5|1040.5|1024.5|1033.5|1017.5|75
1643333400000|2022-01-28 01:30:00|1033.4|1017.4|1021.56|1005.56|1033.4|1017.4|1020.55|1004.55|144
1643333700000|2022-01-28 01:35:00|1021.5|1005.5|1023.5|1007.5|1024.07|1008.07|1018.75|1002.75|196
1643334000000|2022-01-28 01:40:00|1023.57|1007.57|1022.5|1006.5|1024.62|1008.62|1019.5|1003.5|194
1643334300000|2022-01-28 01:45:00|1022.65|1006.65|1024.45|1008.45|1025.77|1009.77|1020.9|1004.9|124
1643334600000|2022-01-28 01:50:00|1024.5|1008.5|1025.99|1009.99|1026.5|1010.5|1024.24|1008.24|97
1643334900000|2022-01-28 01:55:00|1026.24|1010.24|1025.5|1009.5|1026.5|1010.5|1024.65|1008.65|52
1643335200000|2022-01-28 02:00:00|1024.85|1008.85|1017.5|1001.5|1026.43|1010.43|1017.5|1001.5|155
1643335500000|2022-01-28 02:05:00|1017.6|1001.6|1019.54|1003.54|1020.45|1004.45|1014|998|166
1643335800000|2022-01-28 02:10:00|1019.5|1003.5|1018.98|1002.98|1023.15|1007.15|1017.5|1001.5|106
1643336100000|2022-01-28 02:15:00|1019.18|1003.18|1021.38|1005.38|1022.54|1006.54|1017.5|1001.5|118
1643336400000|2022-01-28 02:20:00|1021.34|1005.34|1026.5|1010.5|1026.5|1010.5|1021|1005|173
1643336700000|2022-01-28 02:25:00|1026.34|1010.34|1023.95|1007.95|1026.8|1010.8|1023.95|1007.95|84
1643337000000|2022-01-28 02:30:00|1023.71|1007.71|1025.25|1009.25|1025.25|1009.25|1020.5|1004.5|93
1643337300000|2022-01-28 02:35:00|1025.5|1009.5|1024.3|1008.3|1025.5|1009.5|1021.5|1005.5|82
1643337600000|2022-01-28 02:40:00|1024.25|1008.25|1026.84|1010.84|1027.5|1011.5|1022.5|1006.5|77
1643337900000|2022-01-28 02:45:00|1026.59|1010.59|1026.5|1010.5|1027.5|1011.5|1025.3|1009.3|67
1643338200000|2022-01-28 02:50:00|1026.59|1010.59|1031.15|1015.15|1031.15|1015.15|1026.5|1010.5|97
1643338500000|2022-01-28 02:55:00|1031.65|1015.65|1030.5|1014.5|1031.7|1015.7|1029.45|1013.45|81
1643338800000|2022-01-28 03:00:00|1030.18|1014.18|1034.41|1018.41|1035.17|1019.17|1028.42|1012.42|107
1643339100000|2022-01-28 03:05:00|1034.34|1018.34|1037.29|1021.29|1038.53|1022.53|1034.25|1018.25|125
1643339400000|2022-01-28 03:10:00|1037.5|1021.5|1051.64|1035.64|1052.5|1036.5|1037.14|1021.14|228
1643339700000|2022-01-28 03:15:00|1051.5|1035.5|1046.75|1030.75|1052.5|1036.5|1046.38|1030.38|174
1643340000000|2022-01-28 03:20:00|1046.5|1030.5|1044.56|1028.56|1046.5|1030.5|1043.5|1027.5|85
1643340300000|2022-01-28 03:25:00|1044.5|1028.5|1047.39|1031.39|1047.5|1031.5|1041.55|1025.55|65
1643340600000|2022-01-28 03:30:00|1046.95|1030.95|1044.2|1028.2|1046.95|1030.95|1043.33|1027.33|64
1643340900000|2022-01-28 03:35:00|1043.7|1027.7|1047.53|1031.53|1048.07|1032.07|1043.7|1027.7|93
1643341200000|2022-01-28 03:40:00|1047.75|1031.75|1046.5|1030.5|1049.25|1033.25|1045.65|1029.65|70
1643341500000|2022-01-28 03:45:00|1046.68|1030.68|1046.8|1030.8|1048.99|1032.99|1045.5|1029.5|72
1643341800000|2022-01-28 03:50:00|1046.77|1030.77|1048.14|1032.14|1048.25|1032.25|1045.77|1029.77|45
1643342100000|2022-01-28 03:55:00|1048.46|1032.46|1048|1032|1049.5|1033.5|1046.91|1030.91|65
1643342400000|2022-01-28 04:00:00|1047.5|1031.5|1050.5|1034.5|1053.79|1037.79|1047.5|1031.5|118
1643342700000|2022-01-28 04:05:00|1050.62|1034.62|1047.45|1031.45|1051.7|1035.7|1047.26|1031.26|73
1643343000000|2022-01-28 04:10:00|1047.59|1031.59|1045.5|1029.5|1047.59|1031.59|1044.95|1028.95|58
1643343300000|2022-01-28 04:15:00|1045.63|1029.63|1044.52|1028.52|1046.46|1030.46|1043.5|1027.5|79
1643343600000|2022-01-28 04:20:00|1044.56|1028.56|1044.5|1028.5|1045.5|1029.5|1043.5|1027.5|69
1643343900000|2022-01-28 04:25:00|1045|1029|1041.14|1025.14|1045.5|1029.5|1040.55|1024.55|83
1643344200000|2022-01-28 04:30:00|1040.69|1024.69|1042.6|1026.6|1043.5|1027.5|1038.5|1022.5|68
1643344500000|2022-01-28 04:35:00|1042.49|1026.49|1043.5|1027.5|1044.1|1028.1|1041.6|1025.6|61
1643344800000|2022-01-28 04:40:00|1043.64|1027.64|1041.5|1025.5|1043.69|1027.69|1040.5|1024.5|54
1643345100000|2022-01-28 04:45:00|1041.15|1025.15|1039.5|1023.5|1041.7|1025.7|1038.5|1022.5|36
1643345400000|2022-01-28 04:50:00|1039|1023|1037.65|1021.65|1039|1023|1034.55|1018.55|84
1643345700000|2022-01-28 04:55:00|1037.63|1021.63|1042.22|1026.22|1042.5|1026.5|1037.63|1021.63|84
1643346000000|2022-01-28 05:00:00|1041.95|1025.95|1042.5|1026.5|1042.8|1026.8|1040.75|1024.75|82
1643346300000|2022-01-28 05:05:00|1042.41|1026.41|1038.6|1022.6|1042.41|1026.41|1038.5|1022.5|112
1643346600000|2022-01-28 05:10:00|1038.5|1022.5|1038.5|1022.5|1040.87|1024.87|1037.82|1021.82|108
1643346900000|2022-01-28 05:15:00|1038.63|1022.63|1041.97|1025.97|1042.5|1026.5|1037.79|1021.79|115
1643347200000|2022-01-28 05:20:00|1041.75|1025.75|1041.5|1025.5|1042.5|1026.5|1039.39|1023.39|60
1643347500000|2022-01-28 05:25:00|1041.63|1025.63|1044.4|1028.4|1044.4|1028.4|1041.5|1025.5|52
1643347800000|2022-01-28 05:30:00|1044.27|1028.27|1045.83|1029.83|1046.3|1030.3|1041.66|1025.66|73
1643348100000|2022-01-28 05:35:00|1045.93|1029.93|1048.28|1032.28|1048.45|1032.45|1044.7|1028.7|127
1643348400000|2022-01-28 05:40:00|1048.45|1032.45|1047.5|1031.5|1049.08|1033.08|1046.25|1030.25|64
1643348700000|2022-01-28 05:45:00|1047.63|1031.63|1047.51|1031.51|1047.63|1031.63|1045.8|1029.8|69
1643349000000|2022-01-28 05:50:00|1047.35|1031.35|1046.36|1030.36|1047.61|1031.61|1046|1030|35
1643349300000|2022-01-28 05:55:00|1045.75|1029.75|1046.61|1030.61|1046.61|1030.61|1044.53|1028.53|73
1643349600000|2022-01-28 06:00:00|1046.58|1030.58|1049.5|1033.5|1050.35|1034.35|1044.5|1028.5|169
1643349900000|2022-01-28 06:05:00|1049.35|1033.35|1051.09|1035.09|1051.45|1035.45|1048.1|1032.1|117
1643350200000|2022-01-28 06:10:00|1050.59|1034.59|1050.5|1034.5|1052.28|1036.28|1049.75|1033.75|99
1643350500000|2022-01-28 06:15:00|1050.32|1034.32|1049.5|1033.5|1050.65|1034.65|1049.25|1033.25|81
1643350800000|2022-01-28 06:20:00|1049.68|1033.68|1052|1036|1052.38|1036.38|1049.5|1033.5|54
1643351100000|2022-01-28 06:25:00|1052.21|1036.21|1051.5|1035.5|1053|1037|1050.35|1034.35|74
1643351400000|2022-01-28 06:30:00|1051.45|1035.45|1054.5|1038.5|1054.6|1038.6|1050.5|1034.5|76
1643351700000|2022-01-28 06:35:00|1054.72|1038.72|1050.12|1034.12|1055.24|1039.24|1049.73|1033.73|116
1643352000000|2022-01-28 06:40:00|1050.25|1034.25|1044.28|1028.28|1050.26|1034.26|1044.24|1028.24|90
1643352300000|2022-01-28 06:45:00|1044.3|1028.3|1040.61|1024.61|1045.3|1029.3|1040.5|1024.5|70
1643352600000|2022-01-28 06:50:00|1041.01|1025.01|1040.5|1024.5|1042.35|1026.35|1039.21|1023.21|68
1643352900000|2022-01-28 06:55:00|1040.65|1024.65|1037.65|1021.65|1042.35|1026.35|1037.65|1021.65|79
1643353200000|2022-01-28 07:00:00|1037.6|1021.6|1037.69|1021.69|1038.09|1022.09|1032.55|1016.55|131
1643353500000|2022-01-28 07:05:00|1037.5|1021.5|1040.74|1024.74|1042.5|1026.5|1037|1021|89
1643353800000|2022-01-28 07:10:00|1041|1025|1040.9|1024.9|1041.66|1025.66|1036.5|1020.5|106
1643354100000|2022-01-28 07:15:00|1040.5|1024.5|1042.56|1026.56|1045.5|1029.5|1039.55|1023.55|89
1643354400000|2022-01-28 07:20:00|1042.63|1026.63|1041|1025|1042.76|1026.76|1040.65|1024.65|72
1643354700000|2022-01-28 07:25:00|1040.75|1024.75|1036.3|1020.3|1041.5|1025.5|1035.9|1019.9|90
1643355000000|2022-01-28 07:30:00|1036.11|1020.11|1031.25|1015.25|1036.2|1020.2|1030.75|1014.75|73
1643355300000|2022-01-28 07:35:00|1031.4|1015.4|1034.39|1018.39|1034.6|1018.6|1031.4|1015.4|80
1643355600000|2022-01-28 07:40:00|1035.05|1019.05|1038.68|1022.68|1039.5|1023.5|1035.05|1019.05|83
1643355900000|2022-01-28 07:45:00|1038.7|1022.7|1038.55|1022.55|1039.31|1023.31|1035.25|1019.25|62
1643356200000|2022-01-28 07:50:00|1038.57|1022.57|1034.45|1018.45|1038.57|1022.57|1033.75|1017.75|72
1643356500000|2022-01-28 07:55:00|1034.12|1018.12|1029.31|1013.31|1035.45|1019.45|1028.41|1012.41|123
1643356800000|2022-01-28 08:00:00|1029.32|1013.32|1029|1013|1035.5|1019.5|1028.8|1012.8|134
1643357100000|2022-01-28 08:05:00|1029.19|1013.19|1029.5|1013.5|1031.08|1015.08|1028.5|1012.5|108
1643357400000|2022-01-28 08:10:00|1029|1013|1026.5|1010.5|1031.03|1015.03|1026|1010|111
1643357700000|2022-01-28 08:15:00|1026.76|1010.76|1021.4|1005.4|1026.76|1010.76|1020.85|1004.85|118
1643358000000|2022-01-28 08:20:00|1021.24|1005.24|1019|1003|1021.24|1005.24|1015.5|999.5|169
1643358300000|2022-01-28 08:25:00|1019.5|1003.5|1020.5|1004.5|1021.27|1005.27|1018.55|1002.55|80
1643358600000|2022-01-28 08:30:00|1020.2|1004.2|1018.55|1002.55|1021.5|1005.5|1016.6|1000.6|96
1643358900000|2022-01-28 08:35:00|1019|1003|1019.3|1003.3|1021.79|1005.79|1018.5|1002.5|75
1643359200000|2022-01-28 08:40:00|1018.8|1002.8|1019.25|1003.25|1021.7|1005.7|1016.75|1000.75|91
1643359500000|2022-01-28 08:45:00|1019.5|1003.5|1020.5|1004.5|1020.66|1004.66|1015.37|999.37|113
1643359800000|2022-01-28 08:50:00|1020.35|1004.35|1022.65|1006.65|1025.3|1009.3|1019.5|1003.5|109
1643360100000|2022-01-28 08:55:00|1023|1007|1026.68|1010.68|1027.84|1011.84|1022.5|1006.5|57
1643360400000|2022-01-28 09:00:00|1026.56|1010.56|1021.5|1005.5|1026.56|1010.56|1020.74|1004.74|73
1643360700000|2022-01-28 09:05:00|1021.75|1005.75|1023|1007|1023.5|1007.5|1020.42|1004.42|49
1643361000000|2022-01-28 09:10:00|1022.53|1006.53|1025.35|1009.35|1025.5|1009.5|1020.5|1004.5|73
1643361300000|2022-01-28 09:15:00|1025.25|1009.25|1026|1010|1026|1010|1023.5|1007.5|38
1643361600000|2022-01-28 09:20:00|1026.05|1010.05|1028.5|1012.5|1032.5|1016.5|1026.05|1010.05|114
1643361900000|2022-01-28 09:25:00|1028.3|1012.3|1027.21|1011.21|1028.45|1012.45|1025.23|1009.23|100
1643362200000|2022-01-28 09:30:00|1027.15|1011.15|1023.05|1007.05|1028.5|1012.5|1022.6|1006.6|102
1643362500000|2022-01-28 09:35:00|1023.4|1007.4|1018.92|1002.92|1024.2|1008.2|1018.5|1002.5|104
1643362800000|2022-01-28 09:40:00|1019.04|1003.04|1017.5|1001.5|1020.51|1004.51|1015.55|999.55|89
1643363100000|2022-01-28 09:45:00|1017.41|1001.41|1021.55|1005.55|1022.75|1006.75|1017.16|1001.16|111
1643363400000|2022-01-28 09:50:00|1021.85|1005.85|1020.92|1004.92|1022.5|1006.5|1019.7|1003.7|141
1643363700000|2022-01-28 09:55:00|1020.94|1004.94|1020.1|1004.1|1023.35|1007.35|1020.1|1004.1|108
1643364000000|2022-01-28 10:00:00|1019.55|1003.55|1022.47|1006.47|1022.5|1006.5|1016.5|1000.5|98
1643364300000|2022-01-28 10:05:00|1021.5|1005.5|1014.5|998.5|1021.89|1005.89|1010.8|994.8|109
1643364600000|2022-01-28 10:10:00|1014.35|998.35|1018.55|1002.55|1019.81|1003.81|1014.11|998.11|108
1643364900000|2022-01-28 10:15:00|1018.5|1002.5|1021.5|1005.5|1021.5|1005.5|1016.5|1000.5|56
1643365200000|2022-01-28 10:20:00|1021.65|1005.65|1023.5|1007.5|1024.1|1008.1|1020.87|1004.87|89
1643365500000|2022-01-28 10:25:00|1023.8|1007.8|1022.6|1006.6|1025|1009|1021.58|1005.58|80
1643365800000|2022-01-28 10:30:00|1022.5|1006.5|1024.5|1008.5|1025.4|1009.4|1022.5|1006.5|48
1643366100000|2022-01-28 10:35:00|1024.4|1008.4|1022.09|1006.09|1024.5|1008.5|1021.7|1005.7|71
1643366400000|2022-01-28 10:40:00|1021.71|1005.71|1026.13|1010.13|1027.5|1011.5|1021.63|1005.63|96
1643366700000|2022-01-28 10:45:00|1026.05|1010.05|1024.5|1008.5|1027.55|1011.55|1023.89|1007.89|90
1643367000000|2022-01-28 10:50:00|1024.05|1008.05|1019.5|1003.5|1024.05|1008.05|1017.88|1001.88|133
1643367300000|2022-01-28 10:55:00|1019.59|1003.59|1023|1007|1023.48|1007.48|1017.5|1001.5|135
1643367600000|2022-01-28 11:00:00|1022.55|1006.55|1021.3|1005.3|1025.58|1009.58|1019.6|1003.6|129
1643367900000|2022-01-28 11:05:00|1020.5|1004.5|1018.38|1002.38|1020.74|1004.74|1015.89|999.89|105
1643368200000|2022-01-28 11:10:00|1017.5|1001.5|1018.61|1002.61|1020.5|1004.5|1016.55|1000.55|107
1643368500000|2022-01-28 11:15:00|1018.5|1002.5|1011.65|995.65|1020.84|1004.84|1011.13|995.13|138
1643368800000|2022-01-28 11:20:00|1011.55|995.55|1015.21|999.21|1015.5|999.5|1011.5|995.5|138
1643369100000|2022-01-28 11:25:00|1015.13|999.13|1011.2|995.2|1015.5|999.5|1010.5|994.5|122
1643369400000|2022-01-28 11:30:00|1011.07|995.07|1013.9|997.9|1014.4|998.4|1010.1|994.1|132
1643369700000|2022-01-28 11:35:00|1014.4|998.4|1014.13|998.13|1017.5|1001.5|1014.13|998.13|110
1643370000000|2022-01-28 11:40:00|1013.7|997.7|1014.1|998.1|1014.65|998.65|1012.08|996.08|98
1643370300000|2022-01-28 11:45:00|1014.09|998.09|1016.95|1000.95|1018.38|1002.38|1013.65|997.65|112
1643370600000|2022-01-28 11:50:00|1017.25|1001.25|1013.4|997.4|1017.25|1001.25|1013.4|997.4|91
1643370900000|2022-01-28 11:55:00|1013.27|997.27|1017.18|1001.18|1018.02|1002.02|1013.27|997.27|114
1643371200000|2022-01-28 12:00:00|1017.38|1001.38|1020.5|1004.5|1020.5|1004.5|1014.35|998.35|106
1643371500000|2022-01-28 12:05:00|1020.4|1004.4|1015.5|999.5|1020.45|1004.45|1015.36|999.36|110
1643371800000|2022-01-28 12:10:00|1015|999|1016.63|1000.63|1018.3|1002.3|1014.29|998.29|76
1643372100000|2022-01-28 12:15:00|1016.5|1000.5|1016.5|1000.5|1018.71|1002.71|1016|1000|91
1643372400000|2022-01-28 12:20:00|1016.89|1000.89|1007.1|991.1|1017.35|1001.35|1006.5|990.5|168
1643372700000|2022-01-28 12:25:00|1007.23|991.23|1010.39|994.39|1010.75|994.75|1006.1|990.1|170
1643373000000|2022-01-28 12:30:00|1010.28|994.28|1008.41|992.41|1012.26|996.26|1008.41|992.41|176
1643373300000|2022-01-28 12:35:00|1008.23|992.23|1002.45|986.45|1009.4|993.4|1002.4|986.4|119
1643373600000|2022-01-28 12:40:00|1002.4|986.4|995.09|979.09|1005.58|989.58|995.09|979.09|188
1643373900000|2022-01-28 12:45:00|995|979|996.5|980.5|1000.9|984.9|993.92|977.92|180
1643374200000|2022-01-28 12:50:00|996.7|980.7|1000.68|984.68|1002.87|986.87|996.1|980.1|133
1643374500000|2022-01-28 12:55:00|1000.5|984.5|1002.7|986.7|1003.5|987.5|998.17|982.17|183
1643374800000|2022-01-28 13:00:00|1003|987|1004.55|988.55|1004.55|988.55|1000.2|984.2|117
1643375100000|2022-01-28 13:05:00|1005|989|1008.21|992.21|1008.31|992.31|1004.78|988.78|87
1643375400000|2022-01-28 13:10:00|1008.5|992.5|1007.5|991.5|1008.5|992.5|1005.3|989.3|88
1643375700000|2022-01-28 13:15:00|1007.63|991.63|1013.5|997.5|1014.5|998.5|1007.63|991.63|92
1643376000000|2022-01-28 13:20:00|1013.3|997.3|1010.75|994.75|1013.3|997.3|1010.59|994.59|88
1643376300000|2022-01-28 13:25:00|1011|995|1007.5|991.5|1011.11|995.11|1007.5|991.5|96
1643376600000|2022-01-28 13:30:00|1007.67|991.67|1019.5|1003.5|1023.2|1007.2|1007.67|991.67|393
1643376900000|2022-01-28 13:35:00|1019.55|1003.55|1030|1014|1031.5|1015.5|1019.5|1003.5|365
1643377200000|2022-01-28 13:40:00|1029.79|1013.79|1026.5|1010.5|1031.15|1015.15|1025.84|1009.84|221
1643377500000|2022-01-28 13:45:00|1026.65|1010.65|1027.58|1011.58|1029.5|1013.5|1024.65|1008.65|195
1643377800000|2022-01-28 13:50:00|1027.48|1011.48|1024.45|1008.45|1027.66|1011.66|1021.55|1005.55|102
1643378100000|2022-01-28 13:55:00|1024.09|1008.09|1026.5|1010.5|1028.45|1012.45|1023.28|1007.28|102
1643378400000|2022-01-28 14:00:00|1027|1011|1028.8|1012.8|1029.4|1013.4|1025.5|1009.5|112
1643378700000|2022-01-28 14:05:00|1028.76|1012.76|1030.4|1014.4|1033.4|1017.4|1026.5|1010.5|201
1643379000000|2022-01-28 14:10:00|1030|1014|1026.5|1010.5|1030|1014|1026.25|1010.25|120
1643379300000|2022-01-28 14:15:00|1026.65|1010.65|1034.37|1018.37|1034.68|1018.68|1026.5|1010.5|125
1643379600000|2022-01-28 14:20:00|1034.29|1018.29|1031.5|1015.5|1035.33|1019.33|1030.5|1014.5|135
1643379900000|2022-01-28 14:25:00|1031.35|1015.35|1031.15|1015.15|1031.8|1015.8|1030.33|1014.33|96
1643380200000|2022-01-28 14:30:00|1031.19|1015.19|1019.25|1003.25|1031.72|1015.72|1016|1000|238
1643380500000|2022-01-28 14:35:00|1019.14|1003.14|1018.41|1002.41|1019.14|1003.14|1014.22|998.22|184
1643380800000|2022-01-28 14:40:00|1018.42|1002.42|1016.5|1000.5|1019.95|1003.95|1016.19|1000.19|240
1643381100000|2022-01-28 14:45:00|1016.34|1000.34|1016.5|1000.5|1017.5|1001.5|1013|997|201
1643381400000|2022-01-28 14:50:00|1016.23|1000.23|1015.86|999.86|1019.45|1003.45|1014.5|998.5|146
1643381700000|2022-01-28 14:55:00|1015.55|999.55|1015.5|999.5|1017.6|1001.6|1014.5|998.5|146
1643382000000|2022-01-28 15:00:00|1015|999|1018.11|1002.11|1019.5|1003.5|1012.5|996.5|135
1643382300000|2022-01-28 15:05:00|1018.1|1002.1|1023.02|1007.02|1023.3|1007.3|1017.5|1001.5|176
1643382600000|2022-01-28 15:10:00|1023.29|1007.29|1026.29|1010.29|1029.2|1013.2|1023.05|1007.05|206
1643382900000|2022-01-28 15:15:00|1026.35|1010.35|1030.26|1014.26|1030.36|1014.36|1025.75|1009.75|122
1643383200000|2022-01-28 15:20:00|1030.36|1014.36|1023.5|1007.5|1030.36|1014.36|1021.8|1005.8|133
1643383500000|2022-01-28 15:25:00|1023.11|1007.11|1022.5|1006.5|1025.5|1009.5|1021.22|1005.22|146
1643383800000|2022-01-28 15:30:00|1023.3|1007.3|1024.5|1008.5|1027.93|1011.93|1023.3|1007.3|130
1643384100000|2022-01-28 15:35:00|1024.39|1008.39|1031.35|1015.35|1033.3|1017.3|1024.39|1008.39|189
1643384400000|2022-01-28 15:40:00|1031.5|1015.5|1031.8|1015.8|1033.5|1017.5|1030.12|1014.12|164
1643384700000|2022-01-28 15:45:00|1032.28|1016.28|1035|1019|1036.25|1020.25|1032|1016|141
1643385000000|2022-01-28 15:50:00|1035.25|1019.25|1041.59|1025.59|1041.75|1025.75|1034.5|1018.5|191
1643385300000|2022-01-28 15:55:00|1041.5|1025.5|1038.5|1022.5|1041.76|1025.76|1037|1021|167
1643385600000|2022-01-28 16:00:00|1038.55|1022.55|1040.5|1024.5|1042.53|1026.53|1036.18|1020.18|134
1643385900000|2022-01-28 16:05:00|1040.39|1024.39|1043.15|1027.15|1043.35|1027.35|1040.39|1024.39|128
1643386200000|2022-01-28 16:10:00|1043.25|1027.25|1044.5|1028.5|1047.35|1031.35|1042.5|1026.5|134
1643386500000|2022-01-28 16:15:00|1044.61|1028.61|1054.52|1038.52|1054.52|1038.52|1044.5|1028.5|198
1643386800000|2022-01-28 16:20:00|1054.65|1038.65|1053.6|1037.6|1057.5|1041.5|1052.65|1036.65|171
1643387100000|2022-01-28 16:25:00|1053.7|1037.7|1053.61|1037.61|1057.31|1041.31|1052.94|1036.94|138
1643387400000|2022-01-28 16:30:00|1053.77|1037.77|1046.99|1030.99|1055.7|1039.7|1046.5|1030.5|157
1643387700000|2022-01-28 16:35:00|1047.35|1031.35|1050.61|1034.61|1051.65|1035.65|1046.43|1030.43|215
1643388000000|2022-01-28 16:40:00|1050.84|1034.84|1052.78|1036.78|1055.63|1039.63|1050.53|1034.53|157
1643388300000|2022-01-28 16:45:00|1053.1|1037.1|1051.19|1035.19|1053.5|1037.5|1051.19|1035.19|94
1643388600000|2022-01-28 16:50:00|1051.08|1035.08|1046.6|1030.6|1051.24|1035.24|1046.25|1030.25|71
1643388900000|2022-01-28 16:55:00|1046.7|1030.7|1048.34|1032.34|1050.39|1034.39|1046.7|1030.7|87
1643389200000|2022-01-28 17:00:00|1048.33|1032.33|1047.86|1031.86|1051.5|1035.5|1047.5|1031.5|85
1643389500000|2022-01-28 17:05:00|1047.6|1031.6|1051.15|1035.15|1054.5|1038.5|1047.6|1031.6|136
1643389800000|2022-01-28 17:10:00|1050.79|1034.79|1047.37|1031.37|1051.5|1035.5|1046.55|1030.55|100
1643390100000|2022-01-28 17:15:00|1047.48|1031.48|1047.38|1031.38|1048.5|1032.5|1046.55|1030.55|90
1643390400000|2022-01-28 17:20:00|1047.39|1031.39|1043.4|1027.4|1047.5|1031.5|1042.35|1026.35|103
1643390700000|2022-01-28 17:25:00|1043.45|1027.45|1042.45|1026.45|1043.45|1027.45|1040.13|1024.13|79
1643391000000|2022-01-28 17:30:00|1042.18|1026.18|1045.13|1029.13|1045.5|1029.5|1041.84|1025.84|96
1643391300000|2022-01-28 17:35:00|1044.84|1028.84|1042|1026|1045.55|1029.55|1042|1026|68
1643391600000|2022-01-28 17:40:00|1042.1|1026.1|1044.32|1028.32|1044.45|1028.45|1042.1|1026.1|107
1643391900000|2022-01-28 17:45:00|1044.43|1028.43|1040.5|1024.5|1045.23|1029.23|1039.63|1023.63|108
1643392200000|2022-01-28 17:50:00|1040.09|1024.09|1033.63|1017.63|1040.09|1024.09|1033|1017|107
1643392500000|2022-01-28 17:55:00|1033.74|1017.74|1035.87|1019.87|1037.45|1021.45|1033.5|1017.5|83
1643392800000|2022-01-28 18:00:00|1036.05|1020.05|1040.81|1024.81|1041.16|1025.16|1036.02|1020.02|92
1643393100000|2022-01-28 18:05:00|1040.7|1024.7|1049.23|1033.23|1050.44|1034.44|1040|1024|163
1643393400000|2022-01-28 18:10:00|1049.12|1033.12|1048.25|1032.25|1049.5|1033.5|1047.3|1031.3|116
1643393700000|2022-01-28 18:15:00|1048|1032|1048.51|1032.51|1050.75|1034.75|1047.7|1031.7|108
1643394000000|2022-01-28 18:20:00|1048.23|1032.23|1046.06|1030.06|1048.64|1032.64|1044.7|1028.7|136
1643394300000|2022-01-28 18:25:00|1045.7|1029.7|1049.5|1033.5|1049.61|1033.61|1043.5|1027.5|175
1643394600000|2022-01-28 18:30:00|1049.42|1033.42|1055.17|1039.17|1057.5|1041.5|1048.6|1032.6|184
1643394900000|2022-01-28 18:35:00|1055.5|1039.5|1051|1035|1056.21|1040.21|1047.65|1031.65|195
1643395200000|2022-01-28 18:40:00|1050.5|1034.5|1047.24|1031.24|1050.5|1034.5|1046.26|1030.26|123
1643395500000|2022-01-28 18:45:00|1046.99|1030.99|1049|1033|1049.9|1033.9|1045.76|1029.76|117
1643395800000|2022-01-28 18:50:00|1049.5|1033.5|1050.32|1034.32|1051.5|1035.5|1048.5|1032.5|120
1643396100000|2022-01-28 18:55:00|1050.33|1034.33|1049.18|1033.18|1051.5|1035.5|1049.18|1033.18|118
1643396400000|2022-01-28 19:00:00|1049.19|1033.19|1045.37|1029.37|1051.5|1035.5|1045.37|1029.37|119
1643396700000|2022-01-28 19:05:00|1045.39|1029.39|1043.74|1027.74|1045.39|1029.39|1043.5|1027.5|103
1643397000000|2022-01-28 19:10:00|1043.55|1027.55|1041.08|1025.08|1045.58|1029.58|1040.5|1024.5|86
1643397300000|2022-01-28 19:15:00|1041.39|1025.39|1042.24|1026.24|1043.84|1027.84|1039.95|1023.95|101
1643397600000|2022-01-28 19:20:00|1042.25|1026.25|1039.5|1023.5|1042.25|1026.25|1039.5|1023.5|77
1643397900000|2022-01-28 19:25:00|1039.35|1023.35|1040.82|1024.82|1042.2|1026.2|1039|1023|124
1643398200000|2022-01-28 19:30:00|1040.68|1024.68|1038.9|1022.9|1040.68|1024.68|1034.91|1018.91|173
1643398500000|2022-01-28 19:35:00|1038.55|1022.55|1045.38|1029.38|1046.69|1030.69|1038.55|1022.55|199
1643398800000|2022-01-28 19:40:00|1045.62|1029.62|1044|1028|1047.21|1031.21|1043.5|1027.5|163
1643399100000|2022-01-28 19:45:00|1044.22|1028.22|1046.5|1030.5|1046.78|1030.78|1043.41|1027.41|138
1643399400000|2022-01-28 19:50:00|1046.35|1030.35|1044.2|1028.2|1046.55|1030.55|1042.5|1026.5|165
1643399700000|2022-01-28 19:55:00|1044.32|1028.32|1044.35|1028.35|1046.35|1030.35|1043.46|1027.46|155
1643400000000|2022-01-28 20:00:00|1044.48|1028.48|1048.95|1032.95|1051.88|1035.88|1043.9|1027.9|288
1643400300000|2022-01-28 20:05:00|1048.89|1032.89|1044.98|1028.98|1049.07|1033.07|1044.8|1028.8|167
1643400600000|2022-01-28 20:10:00|1045.15|1029.15|1043.63|1027.63|1045.7|1029.7|1042.03|1026.03|121
1643400900000|2022-01-28 20:15:00|1043.82|1027.82|1047.16|1031.16|1047.6|1031.6|1043.76|1027.76|164
1643401200000|2022-01-28 20:20:00|1046.88|1030.88|1047.55|1031.55|1049.79|1033.79|1046.88|1030.88|143
1643401500000|2022-01-28 20:25:00|1048.05|1032.05|1047.35|1031.35|1049.4|1033.4|1046.02|1030.02|130
1643401800000|2022-01-28 20:30:00|1047.21|1031.21|1049.5|1033.5|1050.3|1034.3|1044.7|1028.7|177
1643402100000|2022-01-28 20:35:00|1049.39|1033.39|1051.55|1035.55|1052.5|1036.5|1048.85|1032.85|162
1643402400000|2022-01-28 20:40:00|1051.5|1035.5|1057.5|1041.5|1058.5|1042.5|1051.5|1035.5|243
1643402700000|2022-01-28 20:45:00|1058|1042|1061.5|1045.5|1063.53|1047.53|1056.74|1040.74|247
1643403000000|2022-01-28 20:50:00|1061.4|1045.4|1060.32|1044.32|1062.52|1046.52|1058.7|1042.7|190
1643403300000|2022-01-28 20:55:00|1060.07|1044.07|1061|1045|1062.6|1046.6|1058.91|1042.91|177
1643403600000|2022-01-28 21:00:00|1061.25|1045.25|1068.38|1052.38|1068.75|1052.75|1060.7|1044.7|219
1643403900000|2022-01-28 21:05:00|1068.67|1052.67|1068.43|1052.43|1069.56|1053.56|1066.54|1050.54|178
1643404200000|2022-01-28 21:10:00|1068.51|1052.51|1072.28|1056.28|1074.5|1058.5|1068.43|1052.43|142
1643404500000|2022-01-28 21:15:00|1072.22|1056.22|1079.21|1063.21|1080.97|1064.97|1072.03|1056.03|256
1643404800000|2022-01-28 21:20:00|1079.28|1063.28|1077.99|1061.99|1080.75|1064.75|1076.5|1060.5|177
1643405100000|2022-01-28 21:25:00|1078.38|1062.38|1079.21|1063.21|1081.58|1065.58|1077.5|1061.5|118
1643405400000|2022-01-28 21:30:00|1079.44|1063.44|1074.12|1058.12|1080.04|1064.04|1073.6|1057.6|157
1643405700000|2022-01-28 21:35:00|1073.83|1057.83|1070.72|1054.72|1074.96|1058.96|1070.65|1054.65|150
1643406000000|2022-01-28 21:40:00|1070.93|1054.93|1072.14|1056.14|1074.19|1058.19|1070.39|1054.39|163
1643406300000|2022-01-28 21:45:00|1072.33|1056.33|1072.71|1056.71|1074.06|1058.06|1071.3|1055.3|148
1643406600000|2022-01-28 21:50:00|1072.49|1056.49|1069.71|1053.71|1075.6|1059.6|1068.71|1052.71|243
1643406900000|2022-01-28 21:55:00|1070.18|1054.18|1068.94|1052.94|1070.9|1054.9|1068.44|1052.44|116
1643443200000|2022-01-29 08:00:00|1069.5|1053.5|1109.52|1093.52|1110.13|1094.13|1069.5|1053.5|48
1643443500000|2022-01-29 08:05:00|1109.51|1093.51|1109.45|1093.45|1111.44|1095.44|1108.55|1092.55|81
1643443800000|2022-01-29 08:10:00|1109.49|1093.49|1109.4|1093.4|1109.53|1093.53|1108.16|1092.16|75
1643444100000|2022-01-29 08:15:00|1109.46|1093.46|1113.46|1097.46|1113.68|1097.68|1109.46|1093.46|99
1643444400000|2022-01-29 08:20:00|1113.53|1097.53|1110.71|1094.71|1113.59|1097.59|1110.53|1094.53|81
1643444700000|2022-01-29 08:25:00|1110.57|1094.57|1109.62|1093.62|1114.72|1098.72|1109.62|1093.62|152
1643445000000|2022-01-29 08:30:00|1109.6|1093.6|1109.93|1093.93|1110.99|1094.99|1109.1|1093.1|86
1643445300000|2022-01-29 08:35:00|1110.01|1094.01|1109.47|1093.47|1110.71|1094.71|1108.57|1092.57|81
1643445600000|2022-01-29 08:40:00|1109.59|1093.59|1104.7|1088.7|1109.59|1093.59|1104.32|1088.32|80
1643445900000|2022-01-29 08:45:00|1104.76|1088.76|1105.44|1089.44|1105.68|1089.68|1103.84|1087.84|67
1643446200000|2022-01-29 08:50:00|1105.41|1089.41|1103.57|1087.57|1105.7|1089.7|1103.57|1087.57|62
1643446500000|2022-01-29 08:55:00|1103.65|1087.65|1104.91|1088.91|1105.5|1089.5|1103.58|1087.58|55
1643446800000|2022-01-29 09:00:00|1104.84|1088.84|1096.57|1080.57|1105.23|1089.23|1096.57|1080.57|123
1643447100000|2022-01-29 09:05:00|1096.43|1080.43|1096.49|1080.49|1096.57|1080.57|1094.41|1078.41|171
1643447400000|2022-01-29 09:10:00|1096.52|1080.52|1098.65|1082.65|1098.65|1082.65|1096.35|1080.35|85
1643447700000|2022-01-29 09:15:00|1098.62|1082.62|1096.51|1080.51|1099.08|1083.08|1096.51|1080.51|44
1643448000000|2022-01-29 09:20:00|1096.5|1080.5|1099.67|1083.67|1099.93|1083.93|1096.35|1080.35|69
1643448300000|2022-01-29 09:25:00|1099.68|1083.68|1101.06|1085.06|1101.13|1085.13|1099.68|1083.68|23
1643448600000|2022-01-29 09:30:00|1100.88|1084.88|1101.25|1085.25|1101.25|1085.25|1099.84|1083.84|49
1643448900000|2022-01-29 09:35:00|1101.21|1085.21|1100.76|1084.76|1101.99|1085.99|1100.58|1084.58|44
1643449200000|2022-01-29 09:40:00|1100.63|1084.63|1104.57|1088.57|1104.85|1088.85|1100.63|1084.63|80
1643449500000|2022-01-29 09:45:00|1104.64|1088.64|1104.56|1088.56|1105.44|1089.44|1103.5|1087.5|71
1643449800000|2022-01-29 09:50:00|1104.6|1088.6|1107.02|1091.02|1107.36|1091.36|1104.56|1088.56|59
1643450100000|2022-01-29 09:55:00|1106.85|1090.85|1106.51|1090.51|1106.85|1090.85|1105.17|1089.17|76
1643450400000|2022-01-29 10:00:00|1106.52|1090.52|1104.11|1088.11|1106.52|1090.52|1102.1|1086.1|71
1643450700000|2022-01-29 10:05:00|1104.26|1088.26|1105.88|1089.88|1106.42|1090.42|1104.26|1088.26|66
1643451000000|2022-01-29 10:10:00|1105.55|1089.55|1107.27|1091.27|1107.27|1091.27|1104.32|1088.32|65
1643451300000|2022-01-29 10:15:00|1107.26|1091.26|1106.67|1090.67|1107.26|1091.26|1106.04|1090.04|78
1643451600000|2022-01-29 10:20:00|1106.71|1090.71|1104.61|1088.61|1108.39|1092.39|1103.47|1087.47|99
1643451900000|2022-01-29 10:25:00|1104.69|1088.69|1110.35|1094.35|1110.85|1094.85|1104.69|1088.69|104
1643452200000|2022-01-29 10:30:00|1110.39|1094.39|1107.56|1091.56|1111.17|1095.17|1107.42|1091.42|95
1643452500000|2022-01-29 10:35:00|1107.51|1091.51|1105.89|1089.89|1107.51|1091.51|1104.87|1088.87|73
1643452800000|2022-01-29 10:40:00|1105.74|1089.74|1106.63|1090.63|1110.27|1094.27|1105.37|1089.37|160
1643453100000|2022-01-29 10:45:00|1106.54|1090.54|1107.41|1091.41|1107.41|1091.41|1105.32|1089.32|90
1643453400000|2022-01-29 10:50:00|1107.39|1091.39|1105.04|1089.04|1107.39|1091.39|1104.51|1088.51|75
1643453700000|2022-01-29 10:55:00|1104.76|1088.76|1104.41|1088.41|1105.51|1089.51|1104.17|1088.17|71
1643454000000|2022-01-29 11:00:00|1104.34|1088.34|1102.58|1086.58|1104.44|1088.44|1100.87|1084.87|145
1643454300000|2022-01-29 11:05:00|1102.53|1086.53|1104.96|1088.96|1105.51|1089.51|1102.37|1086.37|93
1643454600000|2022-01-29 11:10:00|1104.81|1088.81|1102.37|1086.37|1104.81|1088.81|1102.26|1086.26|85
1643454900000|2022-01-29 11:15:00|1102.22|1086.22|1105.89|1089.89|1106.52|1090.52|1102.19|1086.19|109
1643455200000|2022-01-29 11:20:00|1105.87|1089.87|1105.46|1089.46|1105.87|1089.87|1103.91|1087.91|79
1643455500000|2022-01-29 11:25:00|1105.51|1089.51|1107.45|1091.45|1107.61|1091.61|1105.51|1089.51|57
1643455800000|2022-01-29 11:30:00|1107.5|1091.5|1106.09|1090.09|1107.92|1091.92|1104.51|1088.51|97
1643456100000|2022-01-29 11:35:00|1106.07|1090.07|1105.63|1089.63|1106.72|1090.72|1105.47|1089.47|58
1643456400000|2022-01-29 11:40:00|1105.62|1089.62|1105.76|1089.76|1106.67|1090.67|1105.47|1089.47|51
1643456700000|2022-01-29 11:45:00|1105.77|1089.77|1103.68|1087.68|1105.77|1089.77|1103.51|1087.51|54
1643457000000|2022-01-29 11:50:00|1103.63|1087.63|1102.63|1086.63|1103.87|1087.87|1102.52|1086.52|40
1643457300000|2022-01-29 11:55:00|1102.65|1086.65|1104.43|1088.43|1105.77|1089.77|1102.65|1086.65|60
1643457600000|2022-01-29 12:00:00|1104.41|1088.41|1109.66|1093.66|1109.85|1093.85|1104.22|1088.22|98
1643457900000|2022-01-29 12:05:00|1109.53|1093.53|1108.27|1092.27|1110.52|1094.52|1107.83|1091.83|86
1643458200000|2022-01-29 12:10:00|1108.14|1092.14|1102.41|1086.41|1108.45|1092.45|1100.63|1084.63|143
1643458500000|2022-01-29 12:15:00|1102.27|1086.27|1106.54|1090.54|1106.54|1090.54|1101.51|1085.51|117
1643458800000|2022-01-29 12:20:00|1106.55|1090.55|1110.96|1094.96|1110.96|1094.96|1104.8|1088.8|166
1643459100000|2022-01-29 12:25:00|1110.76|1094.76|1113.62|1097.62|1114.56|1098.56|1108.52|1092.52|256
1643459400000|2022-01-29 12:30:00|1113.75|1097.75|1117.77|1101.77|1120.08|1104.08|1112.84|1096.84|222
1643459700000|2022-01-29 12:35:00|1117.86|1101.86|1114.76|1098.76|1118.09|1102.09|1114.59|1098.59|182
1643460000000|2022-01-29 12:40:00|1114.68|1098.68|1113.43|1097.43|1114.68|1098.68|1112.52|1096.52|121
1643460300000|2022-01-29 12:45:00|1113.45|1097.45|1111.77|1095.77|1113.45|1097.45|1111.57|1095.57|75
1643460600000|2022-01-29 12:50:00|1111.84|1095.84|1112.54|1096.54|1114.23|1098.23|1111.81|1095.81|75
1643460900000|2022-01-29 12:55:00|1112.53|1096.53|1113.57|1097.57|1113.57|1097.57|1111.56|1095.56|54
1643461200000|2022-01-29 13:00:00|1113.58|1097.58|1115.03|1099.03|1115.64|1099.64|1112.57|1096.57|125
1643461500000|2022-01-29 13:05:00|1114.96|1098.96|1116.38|1100.38|1117.64|1101.64|1114.71|1098.71|77
1643461800000|2022-01-29 13:10:00|1116.45|1100.45|1113.67|1097.67|1116.45|1100.45|1113.67|1097.67|67
1643462100000|2022-01-29 13:15:00|1113.51|1097.51|1114.49|1098.49|1114.82|1098.82|1112.47|1096.47|102
1643462400000|2022-01-29 13:20:00|1114.43|1098.43|1113.76|1097.76|1115.17|1099.17|1112.68|1096.68|88
1643462700000|2022-01-29 13:25:00|1113.54|1097.54|1112.74|1096.74|1113.68|1097.68|1112.64|1096.64|67
1643463000000|2022-01-29 13:30:00|1112.67|1096.67|1121.06|1105.06|1125.56|1109.56|1112.12|1096.12|367
1643463300000|2022-01-29 13:35:00|1121.12|1105.12|1122.79|1106.79|1124.52|1108.52|1117.33|1101.33|314
1643463600000|2022-01-29 13:40:00|1122.55|1106.55|1120.3|1104.3|1123.32|1107.32|1119.68|1103.68|146
1643463900000|2022-01-29 13:45:00|1120.08|1104.08|1123.85|1107.85|1127.63|1111.63|1119.7|1103.7|252
1643464200000|2022-01-29 13:50:00|1123.75|1107.75|1124.65|1108.65|1125.39|1109.39|1122.1|1106.1|231
1643464500000|2022-01-29 13:55:00|1124.55|1108.55|1123.84|1107.84|1125.43|1109.43|1121.72|1105.72|215
1643464800000|2022-01-29 14:00:00|1124.09|1108.09|1123.13|1107.13|1124.99|1108.99|1121.06|1105.06|167
1643465100000|2022-01-29 14:05:00|1123.24|1107.24|1123.57|1107.57|1124.77|1108.77|1122.97|1106.97|147
1643465400000|2022-01-29 14:10:00|1123.66|1107.66|1118.51|1102.51|1124.06|1108.06|1118.45|1102.45|158
1643465700000|2022-01-29 14:15:00|1118.56|1102.56|1118.52|1102.52|1119.52|1103.52|1117.52|1101.52|120
1643466000000|2022-01-29 14:20:00|1118.42|1102.42|1119.59|1103.59|1120.36|1104.36|1117.75|1101.75|128
1643466300000|2022-01-29 14:25:00|1119.55|1103.55|1122.95|1106.95|1124.39|1108.39|1118.69|1102.69|119
1643466600000|2022-01-29 14:30:00|1123.14|1107.14|1113.99|1097.99|1123.2|1107.2|1113.62|1097.62|162
1643466900000|2022-01-29 14:35:00|1113.8|1097.8|1111.56|1095.56|1114.2|1098.2|1111.56|1095.56|134
1643467200000|2022-01-29 14:40:00|1111.52|1095.52|1114.57|1098.57|1115.39|1099.39|1111.52|1095.52|131
1643467500000|2022-01-29 14:45:00|1114.5|1098.5|1115.11|1099.11|1116.2|1100.2|1114.2|1098.2|71
1643467800000|2022-01-29 14:50:00|1115.03|1099.03|1103.25|1087.25|1115.28|1099.28|1102.51|1086.51|258
1643468100000|2022-01-29 14:55:00|1103.18|1087.18|1095.17|1079.17|1103.37|1087.37|1089.42|1073.42|521
1643468400000|2022-01-29 15:00:00|1094.99|1078.99|1094.92|1078.92|1096.61|1080.61|1083.69|1067.69|494
1643468700000|2022-01-29 15:05:00|1095.3|1079.3|1101.72|1085.72|1101.72|1085.72|1090.74|1074.74|368
1643469000000|2022-01-29 15:10:00|1101.7|1085.7|1106.52|1090.52|1106.63|1090.63|1100.77|1084.77|275
1643469300000|2022-01-29 15:15:00|1106.61|1090.61|1105.24|1089.24|1107.55|1091.55|1103.75|1087.75|183
1643469600000|2022-01-29 15:20:00|1105.03|1089.03|1105|1089|1108.81|1092.81|1104.91|1088.91|167
1643469900000|2022-01-29 15:25:00|1104.99|1088.99|1105.07|1089.07|1106.74|1090.74|1104.66|1088.66|100
1643470200000|2022-01-29 15:30:00|1105.04|1089.04|1105.77|1089.77|1108.82|1092.82|1104.89|1088.89|155
1643470500000|2022-01-29 15:35:00|1105.63|1089.63|1100.49|1084.49|1106.61|1090.61|1099.7|1083.7|146
1643470800000|2022-01-29 15:40:00|1100.44|1084.44|1103.63|1087.63|1104.31|1088.31|1100.44|1084.44|132
1643471100000|2022-01-29 15:45:00|1103.51|1087.51|1098.03|1082.03|1104.26|1088.26|1097.96|1081.96|125
1643471400000|2022-01-29 15:50:00|1097.81|1081.81|1095.62|1079.62|1098.42|1082.42|1090.67|1074.67|264
1643471700000|2022-01-29 15:55:00|1095.65|1079.65|1100.45|1084.45|1102.31|1086.31|1095.62|1079.62|275
1643472000000|2022-01-29 16:00:00|1100.47|1084.47|1100.52|1084.52|1103.06|1087.06|1099.78|1083.78|223
1643472300000|2022-01-29 16:05:00|1100.57|1084.57|1100.13|1084.13|1103.21|1087.21|1099.89|1083.89|111
1643472600000|2022-01-29 16:10:00|1100.2|1084.2|1097.53|1081.53|1102.25|1086.25|1097|1081|154
1643472900000|2022-01-29 16:15:00|1097.52|1081.52|1097.18|1081.18|1097.73|1081.73|1092.55|1076.55|215
1643473200000|2022-01-29 16:20:00|1097.24|1081.24|1103.5|1087.5|1104.52|1088.52|1097.24|1081.24|210
1643473500000|2022-01-29 16:25:00|1103.6|1087.6|1107.1|1091.1|1107.76|1091.76|1102.63|1086.63|188
1643473800000|2022-01-29 16:30:00|1107.04|1091.04|1102.33|1086.33|1107.11|1091.11|1101.77|1085.77|151
1643474100000|2022-01-29 16:35:00|1102.17|1086.17|1102.42|1086.42|1103.55|1087.55|1101.89|1085.89|68
1643474400000|2022-01-29 16:40:00|1102.39|1086.39|1103.53|1087.53|1105.25|1089.25|1102.39|1086.39|104
1643474700000|2022-01-29 16:45:00|1103.77|1087.77|1102.53|1086.53|1104.42|1088.42|1101.82|1085.82|93
1643475000000|2022-01-29 16:50:00|1102.57|1086.57|1101.15|1085.15|1104.48|1088.48|1101.15|1085.15|112
1643475300000|2022-01-29 16:55:00|1100.99|1084.99|1108.32|1092.32|1108.53|1092.53|1100.99|1084.99|137
1643475600000|2022-01-29 17:00:00|1108.46|1092.46|1109.32|1093.32|1110.39|1094.39|1106.5|1090.5|174
1643475900000|2022-01-29 17:05:00|1109.31|1093.31|1111.71|1095.71|1113.61|1097.61|1109.31|1093.31|185
1643476200000|2022-01-29 17:10:00|1111.59|1095.59|1111.83|1095.83|1112.57|1096.57|1111.09|1095.09|79
1643476500000|2022-01-29 17:15:00|1111.67|1095.67|1106.09|1090.09|1111.67|1095.67|1104.59|1088.59|149
1643476800000|2022-01-29 17:20:00|1106.14|1090.14|1106.25|1090.25|1106.25|1090.25|1105.15|1089.15|66
1643477100000|2022-01-29 17:25:00|1106.16|1090.16|1108.26|1092.26|1108.26|1092.26|1106.15|1090.15|77
1643477400000|2022-01-29 17:30:00|1108.22|1092.22|1106.74|1090.74|1109.16|1093.16|1106.74|1090.74|55
1643477700000|2022-01-29 17:35:00|1106.67|1090.67|1110.68|1094.68|1110.71|1094.71|1106.23|1090.23|98
1643478000000|2022-01-29 17:40:00|1111.04|1095.04|1108.07|1092.07|1111.27|1095.27|1107.1|1091.1|69
1643478300000|2022-01-29 17:45:00|1108.12|1092.12|1106.37|1090.37|1108.12|1092.12|1105.15|1089.15|92
1643478600000|2022-01-29 17:50:00|1105.89|1089.89|1105.25|1089.25|1108.22|1092.22|1105.25|1089.25|61
1643478900000|2022-01-29 17:55:00|1105.21|1089.21|1103.21|1087.21|1105.21|1089.21|1102.26|1086.26|121
1643479200000|2022-01-29 18:00:00|1103.36|1087.36|1105.16|1089.16|1106.45|1090.45|1102.14|1086.14|108
1643479500000|2022-01-29 18:05:00|1104.91|1088.91|1103.24|1087.24|1105.82|1089.82|1103.14|1087.14|69
1643479800000|2022-01-29 18:10:00|1103.29|1087.29|1102.84|1086.84|1104.35|1088.35|1102.77|1086.77|46
1643480100000|2022-01-29 18:15:00|1103.1|1087.1|1107.7|1091.7|1108.39|1092.39|1103.1|1087.1|82
1643480400000|2022-01-29 18:20:00|1107.83|1091.83|1107.53|1091.53|1107.86|1091.86|1106.06|1090.06|94
1643480700000|2022-01-29 18:25:00|1107.56|1091.56|1107.63|1091.63|1108|1092|1107.06|1091.06|35
1643481000000|2022-01-29 18:30:00|1107.56|1091.56|1105.96|1089.96|1108.7|1092.7|1105.96|1089.96|56
1643481300000|2022-01-29 18:35:00|1106.08|1090.08|1102.9|1086.9|1106.22|1090.22|1101.44|1085.44|102
1643481600000|2022-01-29 18:40:00|1103.06|1087.06|1102.41|1086.41|1103.06|1087.06|1101.11|1085.11|65
1643481900000|2022-01-29 18:45:00|1102.43|1086.43|1111.45|1095.45|1112.65|1096.65|1102.4|1086.4|254
1643482200000|2022-01-29 18:50:00|1111.28|1095.28|1113.07|1097.07|1113.68|1097.68|1110.43|1094.43|133
1643482500000|2022-01-29 18:55:00|1112.8|1096.8|1109.59|1093.59|1113.72|1097.72|1109.14|1093.14|100
1643482800000|2022-01-29 19:00:00|1109.72|1093.72|1108.58|1092.58|1110.07|1094.07|1108.25|1092.25|75
1643483100000|2022-01-29 19:05:00|1108.61|1092.61|1109.41|1093.41|1110.27|1094.27|1106.94|1090.94|80
1643483400000|2022-01-29 19:10:00|1109.33|1093.33|1111.93|1095.93|1112.77|1096.77|1109.33|1093.33|107
1643483700000|2022-01-29 19:15:00|1112.15|1096.15|1115.35|1099.35|1115.8|1099.8|1112.15|1096.15|98
1643484000000|2022-01-29 19:20:00|1115.09|1099.09|1112.21|1096.21|1115.15|1099.15|1111.47|1095.47|105
1643484300000|2022-01-29 19:25:00|1111.9|1095.9|1112.16|1096.16|1113.34|1097.34|1111.33|1095.33|91
1643484600000|2022-01-29 19:30:00|1112.28|1096.28|1116.43|1100.43|1117.48|1101.48|1111.23|1095.23|131
1643484900000|2022-01-29 19:35:00|1116.19|1100.19|1112.68|1096.68|1116.82|1100.82|1112.59|1096.59|118
1643485200000|2022-01-29 19:40:00|1112.56|1096.56|1112.45|1096.45|1113.55|1097.55|1111.9|1095.9|81
1643485500000|2022-01-29 19:45:00|1112.48|1096.48|1112.76|1096.76|1113.82|1097.82|1112.09|1096.09|48
1643485800000|2022-01-29 19:50:00|1112.66|1096.66|1110.41|1094.41|1113.67|1097.67|1108.94|1092.94|97
1643486100000|2022-01-29 19:55:00|1110.59|1094.59|1109.68|1093.68|1110.95|1094.95|1109.46|1093.46|65
1643486400000|2022-01-29 20:00:00|1109.7|1093.7|1109.88|1093.88|1110.2|1094.2|1109.37|1093.37|39
1643486700000|2022-01-29 20:05:00|1109.83|1093.83|1112.48|1096.48|1112.48|1096.48|1109.83|1093.83|67
1643487000000|2022-01-29 20:10:00|1112.64|1096.64|1110.74|1094.74|1112.72|1096.72|1110.47|1094.47|72
1643487300000|2022-01-29 20:15:00|1110.72|1094.72|1106.82|1090.82|1110.91|1094.91|1106.82|1090.82|89
1643487600000|2022-01-29 20:20:00|1106.74|1090.74|1107.15|1091.15|1108.07|1092.07|1106.74|1090.74|76
1643487900000|2022-01-29 20:25:00|1106.71|1090.71|1112.55|1096.55|1114.05|1098.05|1105.28|1089.28|148
1643488200000|2022-01-29 20:30:00|1112.38|1096.38|1121.99|1105.99|1125.32|1109.32|1112.38|1096.38|515
1643488500000|2022-01-29 20:35:00|1121.88|1105.88|1125.26|1109.26|1126.19|1110.19|1120.69|1104.69|360
1643488800000|2022-01-29 20:40:00|1125.19|1109.19|1124.2|1108.2|1125.92|1109.92|1123.67|1107.67|188
1643489100000|2022-01-29 20:45:00|1124.08|1108.08|1114.1|1098.1|1124.77|1108.77|1112.53|1096.53|396
1643489400000|2022-01-29 20:50:00|1113.77|1097.77|1111.12|1095.12|1114.24|1098.24|1107.66|1091.66|288
1643489700000|2022-01-29 20:55:00|1110.92|1094.92|1119.65|1103.65|1119.76|1103.76|1110.24|1094.24|198
1643490000000|2022-01-29 21:00:00|1119.84|1103.84|1128.44|1112.44|1128.44|1112.44|1117.31|1101.31|270
1643490300000|2022-01-29 21:05:00|1128.39|1112.39|1124.23|1108.23|1129.66|1113.66|1122.43|1106.43|351
1643490600000|2022-01-29 21:10:00|1124.22|1108.22|1124.28|1108.28|1124.75|1108.75|1122.84|1106.84|114
1643490900000|2022-01-29 21:15:00|1124.21|1108.21|1131.25|1115.25|1131.43|1115.43|1124.21|1108.21|259
1643491200000|2022-01-29 21:20:00|1131.21|1115.21|1129.77|1113.77|1131.25|1115.25|1127.04|1111.04|192
1643491500000|2022-01-29 21:25:00|1129.78|1113.78|1128|1112|1130.42|1114.42|1125.4|1109.4|171
1643491800000|2022-01-29 21:30:00|1127.71|1111.71|1128.44|1112.44|1129.84|1113.84|1127.38|1111.38|157
1643492100000|2022-01-29 21:35:00|1128.45|1112.45|1127.22|1111.22|1128.6|1112.6|1125.06|1109.06|151
1643492400000|2022-01-29 21:40:00|1127.19|1111.19|1126.52|1110.52|1128.88|1112.88|1125.95|1109.95|97
1643492700000|2022-01-29 21:45:00|1126.5|1110.5|1127.19|1111.19|1129.05|1113.05|1125.67|1109.67|142
1643493000000|2022-01-29 21:50:00|1127.16|1111.16|1127.54|1111.54|1128.1|1112.1|1126.85|1110.85|68
1643493300000|2022-01-29 21:55:00|1127.81|1111.81|1125.56|1109.56|1128.11|1112.11|1125.45|1109.45|71
1643493600000|2022-01-29 22:00:00|1125.65|1109.65|1123.2|1107.2|1127.26|1111.26|1122.88|1106.88|159
1643493900000|2022-01-29 22:05:00|1122.92|1106.92|1124.25|1108.25|1126.25|1110.25|1122.92|1106.92|145
1643494200000|2022-01-29 22:10:00|1124.29|1108.29|1120.91|1104.91|1124.72|1108.72|1119.88|1103.88|154
1643494500000|2022-01-29 22:15:00|1120.75|1104.75|1122.06|1106.06|1123.42|1107.42|1120.52|1104.52|100
1643494800000|2022-01-29 22:20:00|1122.05|1106.05|1123.24|1107.24|1124.28|1108.28|1121.61|1105.61|108
1643495100000|2022-01-29 22:25:00|1123.18|1107.18|1122.86|1106.86|1123.18|1107.18|1121.81|1105.81|46
1643495400000|2022-01-29 22:30:00|1122.57|1106.57|1125.66|1109.66|1126.17|1110.17|1122.57|1106.57|57
1643495700000|2022-01-29 22:35:00|1125.58|1109.58|1126.78|1110.78|1126.87|1110.87|1125.19|1109.19|45
1643496000000|2022-01-29 22:40:00|1126.85|1110.85|1128.7|1112.7|1128.7|1112.7|1126.85|1110.85|45
1643496300000|2022-01-29 22:45:00|1128.58|1112.58|1126.99|1110.99|1128.58|1112.58|1126.97|1110.97|45
1643496600000|2022-01-29 22:50:00|1127.02|1111.02|1125.22|1109.22|1127.05|1111.05|1125.17|1109.17|39
1643496900000|2022-01-29 22:55:00|1125.07|1109.07|1124|1108|1125.07|1109.07|1123.6|1107.6|43
1643497200000|2022-01-29 23:00:00|1123.63|1107.63|1117.51|1101.51|1123.63|1107.63|1113.48|1097.48|206
1643497500000|2022-01-29 23:05:00|1117.35|1101.35|1115.08|1099.08|1117.35|1101.35|1112.86|1096.86|162
1643497800000|2022-01-29 23:10:00|1114.93|1098.93|1115.34|1099.34|1115.44|1099.44|1113.83|1097.83|84
1643498100000|2022-01-29 23:15:00|1115.55|1099.55|1113.98|1097.98|1116.56|1100.56|1113.55|1097.55|134
1643498400000|2022-01-29 23:20:00|1113.91|1097.91|1112.64|1096.64|1114.14|1098.14|1111.79|1095.79|80
1643498700000|2022-01-29 23:25:00|1112.65|1096.65|1113.55|1097.55|1114.62|1098.62|1111.2|1095.2|96
1643499000000|2022-01-29 23:30:00|1113.62|1097.62|1114.93|1098.93|1115.16|1099.16|1112.7|1096.7|93
1643499300000|2022-01-29 23:35:00|1114.99|1098.99|1115.52|1099.52|1116.55|1100.55|1114.96|1098.96|52
1643499600000|2022-01-29 23:40:00|1115.49|1099.49|1116.39|1100.39|1117.2|1101.2|1115.49|1099.49|63
1643499900000|2022-01-29 23:45:00|1116.38|1100.38|1118.74|1102.74|1119.6|1103.6|1116.14|1100.14|108
1643500200000|2022-01-29 23:50:00|1118.77|1102.77|1122.16|1106.16|1122.48|1106.48|1118.77|1102.77|78
1643500500000|2022-01-29 23:55:00|1122.12|1106.12|1123.13|1107.13|1124.36|1108.36|1121.49|1105.49|94
1643500800000|2022-01-30 00:00:00|1123.53|1107.53|1125.97|1109.97|1125.99|1109.99|1119.15|1103.15|224
1643501100000|2022-01-30 00:05:00|1125.91|1109.91|1126.62|1110.62|1128.15|1112.15|1124.99|1108.99|203
1643501400000|2022-01-30 00:10:00|1126.54|1110.54|1127.47|1111.47|1128.51|1112.51|1126.54|1110.54|174
1643501700000|2022-01-30 00:15:00|1127.46|1111.46|1126.2|1110.2|1127.5|1111.5|1124.3|1108.3|136
1643502000000|2022-01-30 00:20:00|1126.19|1110.19|1127.8|1111.8|1127.85|1111.85|1124.94|1108.94|92
1643502300000|2022-01-30 00:25:00|1127.74|1111.74|1123.66|1107.66|1128.27|1112.27|1123.66|1107.66|89
1643502600000|2022-01-30 00:30:00|1123.72|1107.72|1119.1|1103.1|1124.45|1108.45|1118.65|1102.65|149
1643502900000|2022-01-30 00:35:00|1119.09|1103.09|1120.62|1104.62|1121.36|1105.36|1118.67|1102.67|169
1643503200000|2022-01-30 00:40:00|1120.49|1104.49|1106.74|1090.74|1120.49|1104.49|1106.18|1090.18|271
1643503500000|2022-01-30 00:45:00|1106.59|1090.59|1107.95|1091.95|1108.07|1092.07|1103.63|1087.63|209
1643503800000|2022-01-30 00:50:00|1107.99|1091.99|1113.55|1097.55|1113.55|1097.55|1107.75|1091.75|171
1643504100000|2022-01-30 00:55:00|1113.57|1097.57|1108.39|1092.39|1116.24|1100.24|1105.73|1089.73|324
1643504400000|2022-01-30 01:00:00|1108.38|1092.38|1110.41|1094.41|1110.53|1094.53|1106.77|1090.77|155
1643504700000|2022-01-30 01:05:00|1110.5|1094.5|1112.52|1096.52|1114.19|1098.19|1110.5|1094.5|134
1643505000000|2022-01-30 01:10:00|1112.47|1096.47|1117.34|1101.34|1117.34|1101.34|1112.47|1096.47|145
1643505300000|2022-01-30 01:15:00|1117.37|1101.37|1116.68|1100.68|1117.97|1101.97|1116.38|1100.38|84
1643505600000|2022-01-30 01:20:00|1116.63|1100.63|1117.47|1101.47|1118.04|1102.04|1115.08|1099.08|103
1643505900000|2022-01-30 01:25:00|1117.37|1101.37|1118.31|1102.31|1118.71|1102.71|1116.74|1100.74|72
1643506200000|2022-01-30 01:30:00|1118.49|1102.49|1116.99|1100.99|1118.8|1102.8|1116.53|1100.53|91
1643506500000|2022-01-30 01:35:00|1117.05|1101.05|1113.18|1097.18|1117.05|1101.05|1112.55|1096.55|126
1643506800000|2022-01-30 01:40:00|1112.82|1096.82|1107.1|1091.1|1113.66|1097.66|1106.52|1090.52|169
1643507100000|2022-01-30 01:45:00|1107.39|1091.39|1111.15|1095.15|1111.18|1095.18|1107.39|1091.39|108
1643507400000|2022-01-30 01:50:00|1111.06|1095.06|1111.52|1095.52|1112|1096|1109.54|1093.54|63
1643507700000|2022-01-30 01:55:00|1111.51|1095.51|1113.31|1097.31|1114.02|1098.02|1110.54|1094.54|72
1643508000000|2022-01-30 02:00:00|1113.32|1097.32|1112.71|1096.71|1115.62|1099.62|1112.71|1096.71|94
1643508300000|2022-01-30 02:05:00|1112.77|1096.77|1113.16|1097.16|1113.52|1097.52|1110.53|1094.53|101
1643508600000|2022-01-30 02:10:00|1113.43|1097.43|1109.51|1093.51|1113.43|1097.43|1106.66|1090.66|125
1643508900000|2022-01-30 02:15:00|1109.53|1093.53|1109.58|1093.58|1111.36|1095.36|1109.46|1093.46|109
1643509200000|2022-01-30 02:20:00|1109.53|1093.53|1110.6|1094.6|1111.18|1095.18|1109.53|1093.53|74
1643509500000|2022-01-30 02:25:00|1110.53|1094.53|1113.55|1097.55|1113.65|1097.65|1110.53|1094.53|66
1643509800000|2022-01-30 02:30:00|1113.51|1097.51|1114.4|1098.4|1114.4|1098.4|1112.8|1096.8|28
1643510100000|2022-01-30 02:35:00|1114.33|1098.33|1115.54|1099.54|1115.61|1099.61|1113.81|1097.81|61
1643510400000|2022-01-30 02:40:00|1115.52|1099.52|1116.04|1100.04|1116.17|1100.17|1114.79|1098.79|79
1643510700000|2022-01-30 02:45:00|1115.99|1099.99|1112.38|1096.38|1115.99|1099.99|1109.71|1093.71|136
1643511000000|2022-01-30 02:50:00|1112.3|1096.3|1109.61|1093.61|1112.38|1096.38|1108.71|1092.71|107
1643511300000|2022-01-30 02:55:00|1109.5|1093.5|1110.92|1094.92|1111.59|1095.59|1109.5|1093.5|75
1643511600000|2022-01-30 03:00:00|1111.12|1095.12|1112|1096|1114.76|1098.76|1111.12|1095.12|160
1643511900000|2022-01-30 03:05:00|1112.06|1096.06|1111.12|1095.12|1112.97|1096.97|1110.79|1094.79|122
1643512200000|2022-01-30 03:10:00|1111.01|1095.01|1112.37|1096.37|1112.8|1096.8|1111.01|1095.01|109
1643512500000|2022-01-30 03:15:00|1112.18|1096.18|1113.66|1097.66|1114.37|1098.37|1112.18|1096.18|77
1643512800000|2022-01-30 03:20:00|1113.77|1097.77|1116.24|1100.24|1116.63|1100.63|1113.77|1097.77|85
1643513100000|2022-01-30 03:25:00|1116.31|1100.31|1117.65|1101.65|1117.7|1101.7|1116.31|1100.31|59
1643513400000|2022-01-30 03:30:00|1117.67|1101.67|1117.17|1101.17|1118.29|1102.29|1117.09|1101.09|56
1643513700000|2022-01-30 03:35:00|1116.76|1100.76|1114.31|1098.31|1116.76|1100.76|1113.49|1097.49|107
1643514000000|2022-01-30 03:40:00|1114.09|1098.09|1114.71|1098.71|1115.51|1099.51|1113.91|1097.91|91
1643514300000|2022-01-30 03:45:00|1114.59|1098.59|1109.82|1093.82|1115.13|1099.13|1109.82|1093.82|86
1643514600000|2022-01-30 03:50:00|1109.5|1093.5|1109.66|1093.66|1110.73|1094.73|1109.42|1093.42|75
1643514900000|2022-01-30 03:55:00|1109.77|1093.77|1110.39|1094.39|1111.8|1095.8|1109.13|1093.13|109
1643515200000|2022-01-30 04:00:00|1110.38|1094.38|1111.5|1095.5|1112.73|1096.73|1110.34|1094.34|120
1643515500000|2022-01-30 04:05:00|1111.57|1095.57|1112.45|1096.45|1112.86|1096.86|1111.39|1095.39|82
1643515800000|2022-01-30 04:10:00|1112.48|1096.48|1112.56|1096.56|1112.96|1096.96|1112.45|1096.45|51
1643516100000|2022-01-30 04:15:00|1112.66|1096.66|1115.95|1099.95|1115.95|1099.95|1112.59|1096.59|76
1643516400000|2022-01-30 04:20:00|1115.91|1099.91|1116.04|1100.04|1116.53|1100.53|1114.98|1098.98|53
1643516700000|2022-01-30 04:25:00|1116.03|1100.03|1116.95|1100.95|1117.91|1101.91|1116.03|1100.03|62
1643517000000|2022-01-30 04:30:00|1117.16|1101.16|1122.71|1106.71|1122.71|1106.71|1117.12|1101.12|133
1643517300000|2022-01-30 04:35:00|1122.72|1106.72|1120.95|1104.95|1122.87|1106.87|1120.17|1104.17|84
1643517600000|2022-01-30 04:40:00|1120.92|1104.92|1121.74|1105.74|1122.3|1106.3|1120.33|1104.33|112
1643517900000|2022-01-30 04:45:00|1121.99|1105.99|1121.78|1105.78|1122.25|1106.25|1120.76|1104.76|68
1643518200000|2022-01-30 04:50:00|1121.81|1105.81|1120.26|1104.26|1121.81|1105.81|1119.76|1103.76|60
1643518500000|2022-01-30 04:55:00|1119.98|1103.98|1126.29|1110.29|1128.84|1112.84|1119.98|1103.98|222
1643518800000|2022-01-30 05:00:00|1126.51|1110.51|1126.86|1110.86|1127.63|1111.63|1126.35|1110.35|94
1643519100000|2022-01-30 05:05:00|1127.02|1111.02|1126.74|1110.74|1129.51|1113.51|1126.74|1110.74|170
1643519400000|2022-01-30 05:10:00|1126.99|1110.99|1133.31|1117.31|1135.33|1119.33|1126.77|1110.77|325
1643519700000|2022-01-30 05:15:00|1133.22|1117.22|1136.34|1120.34|1136.58|1120.58|1131.29|1115.29|193
1643520000000|2022-01-30 05:20:00|1136.35|1120.35|1135.82|1119.82|1137.34|1121.34|1135.4|1119.4|139
1643520300000|2022-01-30 05:25:00|1135.98|1119.98|1135.14|1119.14|1137.68|1121.68|1133.79|1117.79|139
1643520600000|2022-01-30 05:30:00|1135.04|1119.04|1133.34|1117.34|1135.14|1119.14|1132.21|1116.21|141
1643520900000|2022-01-30 05:35:00|1133.49|1117.49|1137.19|1121.19|1137.56|1121.56|1132.32|1116.32|130
1643521200000|2022-01-30 05:40:00|1137.27|1121.27|1136.4|1120.4|1138.15|1122.15|1136.1|1120.1|114
1643521500000|2022-01-30 05:45:00|1136.48|1120.48|1136.2|1120.2|1138.46|1122.46|1135.43|1119.43|122
1643521800000|2022-01-30 05:50:00|1136.23|1120.23|1140.36|1124.36|1140.79|1124.79|1136.2|1120.2|95
1643522100000|2022-01-30 05:55:00|1140.35|1124.35|1138.5|1122.5|1140.35|1124.35|1136.85|1120.85|126
1643522400000|2022-01-30 06:00:00|1138.59|1122.59|1139.37|1123.37|1141.32|1125.32|1137.4|1121.4|157
1643522700000|2022-01-30 06:05:00|1139.32|1123.32|1137.53|1121.53|1139.49|1123.49|1137.17|1121.17|67
1643523000000|2022-01-30 06:10:00|1137.55|1121.55|1135.89|1119.89|1138.79|1122.79|1135.88|1119.88|96
1643523300000|2022-01-30 06:15:00|1135.88|1119.88|1139.61|1123.61|1139.61|1123.61|1135.5|1119.5|110
1643523600000|2022-01-30 06:20:00|1139.53|1123.53|1138.6|1122.6|1139.69|1123.69|1138.43|1122.43|69
1643523900000|2022-01-30 06:25:00|1138.58|1122.58|1137.68|1121.68|1138.66|1122.66|1136.66|1120.66|129
1643524200000|2022-01-30 06:30:00|1137.85|1121.85|1138.19|1122.19|1138.63|1122.63|1136.48|1120.48|99
1643524500000|2022-01-30 06:35:00|1138.16|1122.16|1139.54|1123.54|1140.09|1124.09|1137.5|1121.5|90
1643524800000|2022-01-30 06:40:00|1139.56|1123.56|1139.68|1123.68|1140.83|1124.83|1139.56|1123.56|40
1643525100000|2022-01-30 06:45:00|1139.53|1123.53|1137.76|1121.76|1140.91|1124.91|1137.7|1121.7|75
1643525400000|2022-01-30 06:50:00|1137.72|1121.72|1139.92|1123.92|1140.8|1124.8|1136.51|1120.51|164
1643525700000|2022-01-30 06:55:00|1140.08|1124.08|1144.64|1128.64|1145.52|1129.52|1138.62|1122.62|181
1643526000000|2022-01-30 07:00:00|1145.03|1129.03|1150.2|1134.2|1152.19|1136.19|1144.97|1128.97|227
1643526300000|2022-01-30 07:05:00|1150.54|1134.54|1146.52|1130.52|1152.05|1136.05|1145.81|1129.81|196
1643526600000|2022-01-30 07:10:00|1146.5|1130.5|1145.68|1129.68|1147.16|1131.16|1145.57|1129.57|65
1643526900000|2022-01-30 07:15:00|1145.51|1129.51|1142.52|1126.52|1145.51|1129.51|1142.41|1126.41|104
1643527200000|2022-01-30 07:20:00|1142.49|1126.49|1141.5|1125.5|1142.53|1126.53|1140.57|1124.57|91
1643527500000|2022-01-30 07:25:00|1141.47|1125.47|1141.46|1125.46|1142.56|1126.56|1141.46|1125.46|43
1643527800000|2022-01-30 07:30:00|1141.43|1125.43|1140.75|1124.75|1143.84|1127.84|1139.79|1123.79|140
1643528100000|2022-01-30 07:35:00|1140.71|1124.71|1138.87|1122.87|1140.71|1124.71|1138.65|1122.65|63
1643528400000|2022-01-30 07:40:00|1138.88|1122.88|1136.17|1120.17|1139.51|1123.51|1135.87|1119.87|102
1643528700000|2022-01-30 07:45:00|1136.09|1120.09|1136.77|1120.77|1138.71|1122.71|1136.09|1120.09|88
1643529000000|2022-01-30 07:50:00|1136.73|1120.73|1143.15|1127.15|1143.38|1127.38|1136.63|1120.63|106
1643529300000|2022-01-30 07:55:00|1142.88|1126.88|1142.97|1126.97|1144.63|1128.63|1141.61|1125.61|165
1643529600000|2022-01-30 08:00:00|1143.05|1127.05|1139.42|1123.42|1146.19|1130.19|1137.47|1121.47|266
1643529900000|2022-01-30 08:05:00|1139.45|1123.45|1139.35|1123.35|1141.52|1125.52|1138.44|1122.44|102
1643530200000|2022-01-30 08:10:00|1139.48|1123.48|1138.76|1122.76|1139.71|1123.71|1138.58|1122.58|83
1643530500000|2022-01-30 08:15:00|1138.74|1122.74|1136.84|1120.84|1140.65|1124.65|1136.45|1120.45|137
1643530800000|2022-01-30 08:20:00|1136.83|1120.83|1136.55|1120.55|1138.19|1122.19|1136.05|1120.05|139
1643531100000|2022-01-30 08:25:00|1136.62|1120.62|1135.71|1119.71|1139.77|1123.77|1135.7|1119.7|134
1643531400000|2022-01-30 08:30:00|1135.62|1119.62|1133.81|1117.81|1136.52|1120.52|1133.8|1117.8|72
1643531700000|2022-01-30 08:35:00|1133.65|1117.65|1136.36|1120.36|1136.36|1120.36|1131.69|1115.69|105
1643532000000|2022-01-30 08:40:00|1136.34|1120.34|1134.93|1118.93|1136.34|1120.34|1133.71|1117.71|96
1643532300000|2022-01-30 08:45:00|1134.8|1118.8|1140.44|1124.44|1140.51|1124.51|1134.8|1118.8|127
1643532600000|2022-01-30 08:50:00|1140.3|1124.3|1142.58|1126.58|1142.58|1126.58|1140|1124|70
1643532900000|2022-01-30 08:55:00|1142.68|1126.68|1139.03|1123.03|1142.68|1126.68|1138.5|1122.5|84
1643533200000|2022-01-30 09:00:00|1138.8|1122.8|1139.29|1123.29|1140.09|1124.09|1137.55|1121.55|152
1643533500000|2022-01-30 09:05:00|1139.3|1123.3|1141.83|1125.83|1142.27|1126.27|1139.3|1123.3|144
1643533800000|2022-01-30 09:10:00|1141.74|1125.74|1143.13|1127.13|1143.87|1127.87|1141.69|1125.69|70
1643534100000|2022-01-30 09:15:00|1142.98|1126.98|1141.76|1125.76|1142.98|1126.98|1141.59|1125.59|94
1643534400000|2022-01-30 09:20:00|1141.57|1125.57|1139.64|1123.64|1141.76|1125.76|1139.19|1123.19|83
1643534700000|2022-01-30 09:25:00|1139.53|1123.53|1133.41|1117.41|1139.53|1123.53|1131.62|1115.62|272
1643535000000|2022-01-30 09:30:00|1133.47|1117.47|1135.38|1119.38|1135.38|1119.38|1133.18|1117.18|112
1643535300000|2022-01-30 09:35:00|1135.43|1119.43|1138.36|1122.36|1138.53|1122.53|1134.44|1118.44|130
1643535600000|2022-01-30 09:40:00|1138.37|1122.37|1136.31|1120.31|1138.51|1122.51|1136.22|1120.22|103
1643535900000|2022-01-30 09:45:00|1136.23|1120.23|1134.04|1118.04|1136.23|1120.23|1133.49|1117.49|116
1643536200000|2022-01-30 09:50:00|1134.11|1118.11|1134.63|1118.63|1134.91|1118.91|1133.48|1117.48|99
1643536500000|2022-01-30 09:55:00|1134.88|1118.88|1132.86|1116.86|1134.89|1118.89|1132.86|1116.86|84
1643536800000|2022-01-30 10:00:00|1132.75|1116.75|1131.51|1115.51|1133.29|1117.29|1131.51|1115.51|124
1643537100000|2022-01-30 10:05:00|1131.4|1115.4|1132.37|1116.37|1132.66|1116.66|1131.38|1115.38|115
1643537400000|2022-01-30 10:10:00|1132.43|1116.43|1131.43|1115.43|1132.55|1116.55|1131.23|1115.23|67
1643537700000|2022-01-30 10:15:00|1131.61|1115.61|1138.11|1122.11|1138.11|1122.11|1131.43|1115.43|125
1643538000000|2022-01-30 10:20:00|1138.23|1122.23|1136.52|1120.52|1138.27|1122.27|1135.5|1119.5|106
1643538300000|2022-01-30 10:25:00|1136.6|1120.6|1137.4|1121.4|1138.27|1122.27|1136.6|1120.6|71
1643538600000|2022-01-30 10:30:00|1137.54|1121.54|1138.2|1122.2|1138.45|1122.45|1137.39|1121.39|49
1643538900000|2022-01-30 10:35:00|1137.94|1121.94|1140.61|1124.61|1141.29|1125.29|1137.48|1121.48|87
1643539200000|2022-01-30 10:40:00|1140.74|1124.74|1141.51|1125.51|1143.45|1127.45|1140.72|1124.72|99
1643539500000|2022-01-30 10:45:00|1141.5|1125.5|1144.5|1128.5|1144.52|1128.52|1140.58|1124.58|71
1643539800000|2022-01-30 10:50:00|1144.62|1128.62|1146.82|1130.82|1147.19|1131.19|1144.2|1128.2|80
1643540100000|2022-01-30 10:55:00|1146.78|1130.78|1146.36|1130.36|1147.22|1131.22|1145.53|1129.53|71
1643540400000|2022-01-30 11:00:00|1146.37|1130.37|1142.28|1126.28|1146.57|1130.57|1141.98|1125.98|86
1643540700000|2022-01-30 11:05:00|1142.21|1126.21|1142.57|1126.57|1143.29|1127.29|1141.93|1125.93|60
1643541000000|2022-01-30 11:10:00|1142.69|1126.69|1142.67|1126.67|1143.07|1127.07|1141.61|1125.61|53
1643541300000|2022-01-30 11:15:00|1142.86|1126.86|1144.51|1128.51|1144.51|1128.51|1142.49|1126.49|88
1643541600000|2022-01-30 11:20:00|1144.57|1128.57|1148.69|1132.69|1150.28|1134.28|1144.51|1128.51|156
1643541900000|2022-01-30 11:25:00|1148.66|1132.66|1144.22|1128.22|1149.02|1133.02|1144.22|1128.22|103
1643542200000|2022-01-30 11:30:00|1144.44|1128.44|1145.55|1129.55|1146.97|1130.97|1144.44|1128.44|122
1643542500000|2022-01-30 11:35:00|1145.63|1129.63|1144.4|1128.4|1145.72|1129.72|1142.6|1126.6|111
1643542800000|2022-01-30 11:40:00|1144.5|1128.5|1145.67|1129.67|1145.71|1129.71|1143.09|1127.09|120
1643543100000|2022-01-30 11:45:00|1145.53|1129.53|1143.68|1127.68|1146.85|1130.85|1142.59|1126.59|108
1643543400000|2022-01-30 11:50:00|1143.71|1127.71|1150.04|1134.04|1150.04|1134.04|1143.63|1127.63|129
1643543700000|2022-01-30 11:55:00|1150.01|1134.01|1149.32|1133.32|1150.26|1134.26|1148.5|1132.5|148
1643544000000|2022-01-30 12:00:00|1149.38|1133.38|1145.67|1129.67|1149.51|1133.51|1144.54|1128.54|142
1643544300000|2022-01-30 12:05:00|1145.6|1129.6|1143.04|1127.04|1145.68|1129.68|1142.95|1126.95|81
1643544600000|2022-01-30 12:10:00|1143.25|1127.25|1138.69|1122.69|1143.29|1127.29|1138.18|1122.18|121
1643544900000|2022-01-30 12:15:00|1138.71|1122.71|1140.31|1124.31|1141.51|1125.51|1138.57|1122.57|145
1643545200000|2022-01-30 12:20:00|1140.49|1124.49|1143.96|1127.96|1144.12|1128.12|1140.49|1124.49|163
1643545500000|2022-01-30 12:25:00|1143.52|1127.52|1144.33|1128.33|1144.46|1128.46|1142.89|1126.89|96
1643545800000|2022-01-30 12:30:00|1144.18|1128.18|1146.2|1130.2|1146.29|1130.29|1144.07|1128.07|91
1643546100000|2022-01-30 12:35:00|1146.32|1130.32|1146.85|1130.85|1149.77|1133.77|1146.3|1130.3|160
1643546400000|2022-01-30 12:40:00|1146.75|1130.75|1141.54|1125.54|1147.02|1131.02|1140.91|1124.91|104
1643546700000|2022-01-30 12:45:00|1141.72|1125.72|1139.02|1123.02|1143.15|1127.15|1139.02|1123.02|105
1643547000000|2022-01-30 12:50:00|1138.76|1122.76|1132.51|1116.51|1138.76|1122.76|1131.41|1115.41|121
1643547300000|2022-01-30 12:55:00|1132.38|1116.38|1134.52|1118.52|1134.99|1118.99|1131.01|1115.01|185
1643547600000|2022-01-30 13:00:00|1134.54|1118.54|1135.39|1119.39|1135.51|1119.51|1133.61|1117.61|83
1643547900000|2022-01-30 13:05:00|1135.47|1119.47|1131.79|1115.79|1136.42|1120.42|1131.79|1115.79|102
1643548200000|2022-01-30 13:10:00|1131.82|1115.82|1132.19|1116.19|1132.57|1116.57|1127.63|1111.63|155
1643548500000|2022-01-30 13:15:00|1132.24|1116.24|1133.53|1117.53|1133.73|1117.73|1131.51|1115.51|175
1643548800000|2022-01-30 13:20:00|1133.72|1117.72|1139.4|1123.4|1140.2|1124.2|1133.51|1117.51|135
1643549100000|2022-01-30 13:25:00|1139.25|1123.25|1140.38|1124.38|1140.38|1124.38|1137.53|1121.53|97
1643549400000|2022-01-30 13:30:00|1140.5|1124.5|1141.72|1125.72|1141.72|1125.72|1139.52|1123.52|118
1643549700000|2022-01-30 13:35:00|1141.66|1125.66|1135.24|1119.24|1142.55|1126.55|1135.09|1119.09|149
1643550000000|2022-01-30 13:40:00|1135.43|1119.43|1137.53|1121.53|1138.88|1122.88|1135.23|1119.23|114
1643550300000|2022-01-30 13:45:00|1137.46|1121.46|1129.97|1113.97|1139.35|1123.35|1129.41|1113.41|158
1643550600000|2022-01-30 13:50:00|1130.04|1114.04|1131.41|1115.41|1132.25|1116.25|1130.04|1114.04|123
1643550900000|2022-01-30 13:55:00|1131.51|1115.51|1128.97|1112.97|1131.58|1115.58|1128.17|1112.17|99
1643551200000|2022-01-30 14:00:00|1128.68|1112.68|1129.59|1113.59|1132.15|1116.15|1128.59|1112.59|132
1643551500000|2022-01-30 14:05:00|1129.75|1113.75|1127.42|1111.42|1129.91|1113.91|1127.19|1111.19|120
1643551800000|2022-01-30 14:10:00|1127.52|1111.52|1120.36|1104.36|1128.35|1112.35|1120.36|1104.36|187
1643552100000|2022-01-30 14:15:00|1120.47|1104.47|1116.94|1100.94|1122.88|1106.88|1115.51|1099.51|202
1643552400000|2022-01-30 14:20:00|1117.2|1101.2|1110.58|1094.58|1117.2|1101.2|1109.05|1093.05|258
1643552700000|2022-01-30 14:25:00|1110.6|1094.6|1115.79|1099.79|1115.79|1099.79|1108.85|1092.85|191
1643553000000|2022-01-30 14:30:00|1115.71|1099.71|1115.45|1099.45|1117.76|1101.76|1114.07|1098.07|141
1643553300000|2022-01-30 14:35:00|1115.55|1099.55|1119.42|1103.42|1119.8|1103.8|1115.45|1099.45|169
1643553600000|2022-01-30 14:40:00|1119.4|1103.4|1120.65|1104.65|1121.52|1105.52|1118.66|1102.66|120
1643553900000|2022-01-30 14:45:00|1120.72|1104.72|1115.58|1099.58|1120.72|1104.72|1114.49|1098.49|154
1643554200000|2022-01-30 14:50:00|1115.6|1099.6|1117.52|1101.52|1117.52|1101.52|1114.65|1098.65|90
1643554500000|2022-01-30 14:55:00|1117.51|1101.51|1122.44|1106.44|1122.44|1106.44|1117.42|1101.42|100
1643554800000|2022-01-30 15:00:00|1122.38|1106.38|1123.25|1107.25|1123.32|1107.32|1119.75|1103.75|143
1643555100000|2022-01-30 15:05:00|1123.28|1107.28|1126.5|1110.5|1127.26|1111.26|1123.28|1107.28|116
1643555400000|2022-01-30 15:10:00|1126.53|1110.53|1124.71|1108.71|1126.99|1110.99|1123.73|1107.73|84
1643555700000|2022-01-30 15:15:00|1124.72|1108.72|1120.12|1104.12|1127.72|1111.72|1120.12|1104.12|148
1643556000000|2022-01-30 15:20:00|1120.06|1104.06|1127.51|1111.51|1129.56|1113.56|1119.65|1103.65|288
1643556300000|2022-01-30 15:25:00|1127.46|1111.46|1129.69|1113.69|1129.92|1113.92|1127.45|1111.45|226
1643556600000|2022-01-30 15:30:00|1129.6|1113.6|1127.67|1111.67|1132.51|1116.51|1127.5|1111.5|189
1643556900000|2022-01-30 15:35:00|1127.56|1111.56|1129.43|1113.43|1129.51|1113.51|1127.48|1111.48|130
1643557200000|2022-01-30 15:40:00|1129.44|1113.44|1130.72|1114.72|1132.51|1116.51|1129.44|1113.44|170
1643557500000|2022-01-30 15:45:00|1130.7|1114.7|1132.77|1116.77|1132.77|1116.77|1129.83|1113.83|168
1643557800000|2022-01-30 15:50:00|1132.53|1116.53|1129.45|1113.45|1133.35|1117.35|1129.43|1113.43|113
1643558100000|2022-01-30 15:55:00|1129.37|1113.37|1127.51|1111.51|1131.65|1115.65|1126.69|1110.69|172
1643558400000|2022-01-30 16:00:00|1127.65|1111.65|1122.08|1106.08|1130.3|1114.3|1120.02|1104.02|262
1643558700000|2022-01-30 16:05:00|1122.28|1106.28|1128.49|1112.49|1129.38|1113.38|1121.53|1105.53|207
1643559000000|2022-01-30 16:10:00|1128.45|1112.45|1130.5|1114.5|1130.67|1114.67|1128.42|1112.42|94
1643559300000|2022-01-30 16:15:00|1130.53|1114.53|1128.95|1112.95|1130.71|1114.71|1128.55|1112.55|98
1643559600000|2022-01-30 16:20:00|1128.83|1112.83|1123.79|1107.79|1128.83|1112.83|1123.79|1107.79|156
1643559900000|2022-01-30 16:25:00|1123.78|1107.78|1122.82|1106.82|1123.79|1107.79|1122.55|1106.55|80
1643560200000|2022-01-30 16:30:00|1122.99|1106.99|1116.49|1100.49|1122.99|1106.99|1115.51|1099.51|130
1643560500000|2022-01-30 16:35:00|1116.23|1100.23|1112.55|1096.55|1116.27|1100.27|1110.56|1094.56|154
1643560800000|2022-01-30 16:40:00|1112.47|1096.47|1108.44|1092.44|1112.47|1096.47|1106.58|1090.58|144
1643561100000|2022-01-30 16:45:00|1108.39|1092.39|1112.84|1096.84|1112.88|1096.88|1108.38|1092.38|95
1643561400000|2022-01-30 16:50:00|1112.72|1096.72|1111.85|1095.85|1112.74|1096.74|1110.58|1094.58|101
1643561700000|2022-01-30 16:55:00|1111.91|1095.91|1109.29|1093.29|1112.09|1096.09|1107.63|1091.63|124
1643562000000|2022-01-30 17:00:00|1109.34|1093.34|1100.87|1084.87|1109.39|1093.39|1100.78|1084.78|192
1643562300000|2022-01-30 17:05:00|1101.27|1085.27|1103.65|1087.65|1105.11|1089.11|1101.18|1085.18|163
1643562600000|2022-01-30 17:10:00|1103.49|1087.49|1105.04|1089.04|1105.1|1089.1|1102.38|1086.38|100
1643562900000|2022-01-30 17:15:00|1105.12|1089.12|1109.73|1093.73|1109.73|1093.73|1105.04|1089.04|111
1643563200000|2022-01-30 17:20:00|1109.71|1093.71|1115.64|1099.64|1116.61|1100.61|1109.55|1093.55|180
1643563500000|2022-01-30 17:25:00|1115.65|1099.65|1114.78|1098.78|1115.79|1099.79|1112.42|1096.42|164
1643563800000|2022-01-30 17:30:00|1114.74|1098.74|1112.55|1096.55|1116.61|1100.61|1112.55|1096.55|104
1643564100000|2022-01-30 17:35:00|1112.61|1096.61|1113.35|1097.35|1113.35|1097.35|1111.53|1095.53|84
1643564400000|2022-01-30 17:40:00|1113.44|1097.44|1116.32|1100.32|1116.51|1100.51|1112.58|1096.58|124
1643564700000|2022-01-30 17:45:00|1116.05|1100.05|1112.55|1096.55|1116.16|1100.16|1112.47|1096.47|77
1643565000000|2022-01-30 17:50:00|1112.51|1096.51|1116.49|1100.49|1116.53|1100.53|1112.51|1096.51|139
1643565300000|2022-01-30 17:55:00|1116.45|1100.45|1115.12|1099.12|1116.57|1100.57|1114.47|1098.47|129
1643565600000|2022-01-30 18:00:00|1115.13|1099.13|1108.5|1092.5|1115.21|1099.21|1108.49|1092.49|123
1643565900000|2022-01-30 18:05:00|1109.1|1093.1|1115.07|1099.07|1115.07|1099.07|1109.1|1093.1|141
1643566200000|2022-01-30 18:10:00|1115.03|1099.03|1113.33|1097.33|1115.06|1099.06|1112.49|1096.49|74
1643566500000|2022-01-30 18:15:00|1113.32|1097.32|1110.86|1094.86|1116.73|1100.73|1110.86|1094.86|185
1643566800000|2022-01-30 18:20:00|1110.7|1094.7|1111.77|1095.77|1113.53|1097.53|1109.44|1093.44|184
1643567100000|2022-01-30 18:25:00|1111.85|1095.85|1112.45|1096.45|1113.45|1097.45|1111.52|1095.52|115
1643567400000|2022-01-30 18:30:00|1112.63|1096.63|1109.51|1093.51|1112.63|1096.63|1109.51|1093.51|132
1643567700000|2022-01-30 18:35:00|1109.52|1093.52|1106.6|1090.6|1109.52|1093.52|1106.5|1090.5|86
1643568000000|2022-01-30 18:40:00|1106.68|1090.68|1106.65|1090.65|1108.6|1092.6|1106.48|1090.48|76
1643568300000|2022-01-30 18:45:00|1106.72|1090.72|1108.16|1092.16|1108.16|1092.16|1106.54|1090.54|35
1643568600000|2022-01-30 18:50:00|1108.13|1092.13|1101.94|1085.94|1109.16|1093.16|1101.94|1085.94|125
1643568900000|2022-01-30 18:55:00|1102.13|1086.13|1104.64|1088.64|1104.69|1088.69|1102.07|1086.07|75
1643569200000|2022-01-30 19:00:00|1104.63|1088.63|1098.86|1082.86|1104.71|1088.71|1098.86|1082.86|119
1643569500000|2022-01-30 19:05:00|1099|1083|1085.51|1069.51|1099.09|1083.09|1084.55|1068.55|344
1643569800000|2022-01-30 19:10:00|1085.59|1069.59|1087.69|1071.69|1092.12|1076.12|1082.25|1066.25|445
1643570100000|2022-01-30 19:15:00|1087.72|1071.72|1094.35|1078.35|1096.56|1080.56|1083.2|1067.2|436
1643570400000|2022-01-30 19:20:00|1094.2|1078.2|1091.69|1075.69|1095.09|1079.09|1088.44|1072.44|342
1643570700000|2022-01-30 19:25:00|1091.61|1075.61|1086.31|1070.31|1091.96|1075.96|1082.42|1066.42|295
1643571000000|2022-01-30 19:30:00|1086.35|1070.35|1083.52|1067.52|1089.23|1073.23|1083.46|1067.46|314
1643571300000|2022-01-30 19:35:00|1083.53|1067.53|1085.32|1069.32|1085.69|1069.69|1082.41|1066.41|213
1643571600000|2022-01-30 19:40:00|1085.29|1069.29|1085.75|1069.75|1089.88|1073.88|1084.91|1068.91|203
1643571900000|2022-01-30 19:45:00|1085.58|1069.58|1083.62|1067.62|1089|1073|1083.62|1067.62|257
1643572200000|2022-01-30 19:50:00|1083.52|1067.52|1079.82|1063.82|1083.52|1067.52|1079.62|1063.62|238
1643572500000|2022-01-30 19:55:00|1079.99|1063.99|1081.79|1065.79|1082.39|1066.39|1079.97|1063.97|193
1643572800000|2022-01-30 20:00:00|1081.64|1065.64|1073.64|1057.64|1086.41|1070.41|1073.5|1057.5|362
1643573100000|2022-01-30 20:05:00|1073.73|1057.73|1076.54|1060.54|1076.54|1060.54|1072.2|1056.2|326
1643573400000|2022-01-30 20:10:00|1076.33|1060.33|1087.41|1071.41|1088.04|1072.04|1075.99|1059.99|310
1643573700000|2022-01-30 20:15:00|1086.68|1070.68|1086.32|1070.32|1090.88|1074.88|1085.17|1069.17|352
1643574000000|2022-01-30 20:20:00|1086.45|1070.45|1087.48|1071.48|1087.58|1071.58|1085.89|1069.89|164
1643574300000|2022-01-30 20:25:00|1087.52|1071.52|1085.53|1069.53|1090.05|1074.05|1085.48|1069.48|199
1643574600000|2022-01-30 20:30:00|1085.54|1069.54|1088.99|1072.99|1088.99|1072.99|1085.51|1069.51|120
1643574900000|2022-01-30 20:35:00|1089|1073|1087.5|1071.5|1089.59|1073.59|1087.5|1071.5|64
1643575200000|2022-01-30 20:40:00|1087.45|1071.45|1082.43|1064.93|1089.27|1071.77|1081.24|1063.74|177
1643575500000|2022-01-30 20:45:00|1082.6|1065.1|1083.66|1066.16|1084.84|1067.34|1082.35|1064.85|161
1643575800000|2022-01-30 20:50:00|1083.69|1066.19|1087.78|1070.28|1090.2|1072.7|1083.25|1065.75|210
1643576100000|2022-01-30 20:55:00|1087.77|1070.27|1088.73|1071.23|1089.25|1071.75|1086.49|1068.99|143
1643576400000|2022-01-30 21:00:00|1088.51|1071.01|1085.12|1067.62|1090.32|1072.82|1084.25|1066.75|237
1643576700000|2022-01-30 21:05:00|1085.03|1067.53|1085.13|1067.63|1087.09|1069.59|1084.2|1066.7|226
1643577000000|2022-01-30 21:10:00|1085.12|1067.62|1081.24|1063.74|1085.44|1067.94|1081.14|1063.64|216
1643577300000|2022-01-30 21:15:00|1081.33|1063.83|1076.78|1059.28|1084.31|1066.81|1075.65|1058.15|264
1643577600000|2022-01-30 21:20:00|1076.67|1059.17|1078.49|1060.99|1079.66|1062.16|1076.05|1058.55|224
1643577900000|2022-01-30 21:25:00|1078.38|1060.88|1078.65|1061.15|1081.23|1063.73|1077.48|1059.98|201
1643578200000|2022-01-30 21:30:00|1078.43|1060.93|1079.39|1061.89|1080.16|1062.66|1078.35|1060.85|97
1643578500000|2022-01-30 21:35:00|1079.35|1061.85|1086.44|1068.94|1086.68|1069.18|1078.14|1060.64|191
1643578800000|2022-01-30 21:40:00|1086.61|1069.11|1085.27|1067.77|1086.76|1069.26|1084.24|1066.74|117
1643579100000|2022-01-30 21:45:00|1085.25|1067.75|1083.4|1065.9|1085.86|1068.36|1083.2|1065.7|160
1643579400000|2022-01-30 21:50:00|1083.39|1065.89|1081.88|1064.38|1083.54|1066.04|1079.31|1061.81|169
1643579700000|2022-01-30 21:55:00|1081.77|1064.27|1083.38|1065.88|1083.65|1066.15|1081.21|1063.71|128
1643580000000|2022-01-30 22:00:00|1083.62|1066.12|1082.5|1066.5|1084.26|1067.2|1081.5|1064.72|136
1643580300000|2022-01-30 22:05:00|1082.6|1066.6|1085.56|1069.56|1085.56|1069.56|1082.5|1066.5|31
1643580600000|2022-01-30 22:10:00|1085.44|1069.44|1077.5|1061.5|1085.61|1069.61|1075.5|1059.5|90
1643580900000|2022-01-30 22:15:00|1077.39|1061.39|1078.74|1062.74|1079.14|1063.14|1076.81|1060.81|51
1643581200000|2022-01-30 22:20:00|1078.95|1062.95|1077.63|1061.63|1079.98|1063.98|1077.5|1061.5|67
1643581500000|2022-01-30 22:25:00|1077.5|1061.5|1079.41|1063.41|1080.68|1064.68|1077.5|1061.5|78
1643581800000|2022-01-30 22:30:00|1078.79|1062.79|1079.43|1063.43|1079.43|1063.43|1078.5|1062.5|24
1643582100000|2022-01-30 22:35:00|1079.63|1063.63|1077.85|1061.85|1080.05|1064.05|1077.5|1061.5|44
1643582400000|2022-01-30 22:40:00|1077.82|1061.82|1074.6|1058.6|1078.5|1062.5|1074.5|1058.5|30
1643582700000|2022-01-30 22:45:00|1074.56|1058.56|1080.5|1064.5|1081.52|1065.52|1073.75|1057.75|78
1643583000000|2022-01-30 22:50:00|1079.65|1063.65|1083.09|1067.09|1083.45|1067.45|1078.5|1062.5|75
1643583300000|2022-01-30 22:55:00|1083.5|1067.5|1081.35|1065.35|1084.5|1068.5|1081.35|1065.35|71
1643583600000|2022-01-30 23:00:00|1081.36|1065.36|1090.09|1074.09|1090.27|1074.27|1081.11|1065.11|186
1643583900000|2022-01-30 23:05:00|1089.59|1073.59|1094.3|1078.3|1097.05|1081.05|1089.59|1073.59|238
1643584200000|2022-01-30 23:10:00|1094.25|1078.25|1099.25|1083.25|1100.45|1084.45|1093.61|1077.61|264
1643584500000|2022-01-30 23:15:00|1099.16|1083.16|1096.5|1080.5|1099.16|1083.16|1096.2|1080.2|147
1643584800000|2022-01-30 23:20:00|1096.34|1080.34|1093.19|1077.19|1100.5|1084.5|1092.69|1076.69|147
1643585100000|2022-01-30 23:25:00|1092.69|1076.69|1095.63|1079.63|1096.61|1080.61|1092.15|1076.15|140
1643585400000|2022-01-30 23:30:00|1095.53|1079.53|1096.5|1080.5|1097.07|1081.07|1093.55|1077.55|104
1643585700000|2022-01-30 23:35:00|1096|1080|1090.2|1074.2|1096|1080|1089.6|1073.6|111
1643586000000|2022-01-30 23:40:00|1090.29|1074.29|1088.81|1072.81|1090.86|1074.86|1087.75|1071.75|143
1643586300000|2022-01-30 23:45:00|1088.7|1072.7|1084.6|1068.6|1088.7|1072.7|1083.97|1067.97|93
1643586600000|2022-01-30 23:50:00|1084.75|1068.75|1088.7|1072.7|1088.95|1072.95|1084.57|1068.57|99
1643586900000|2022-01-30 23:55:00|1088.79|1072.79|1087.5|1071.5|1089.43|1073.43|1085.71|1069.71|112
1643587200000|2022-01-31 00:00:00|1087.45|1071.45|1087.01|1071.01|1091.43|1075.43|1086.6|1070.6|200
1643587500000|2022-01-31 00:05:00|1086.63|1070.63|1081.5|1065.5|1086.65|1070.65|1076|1060|214
1643587800000|2022-01-31 00:10:00|1081.48|1065.48|1077.55|1061.55|1083.53|1067.53|1077.5|1061.5|199
1643588100000|2022-01-31 00:15:00|1077.5|1061.5|1076|1060|1080.93|1064.93|1074.67|1058.67|255
1643588400000|2022-01-31 00:20:00|1075.89|1059.89|1075.52|1059.52|1076.85|1060.85|1074.75|1058.75|139
1643588700000|2022-01-31 00:25:00|1075.5|1059.5|1076.73|1060.73|1077.34|1061.34|1074.8|1058.8|105
1643589000000|2022-01-31 00:30:00|1077.22|1061.22|1071.24|1055.24|1080.13|1064.13|1071|1055|135
1643589300000|2022-01-31 00:35:00|1071.09|1055.09|1071.5|1055.5|1072.45|1056.45|1069.5|1053.5|191
1643589600000|2022-01-31 00:40:00|1071.34|1055.34|1057.82|1041.82|1073.55|1057.55|1057|1041|169
1643589900000|2022-01-31 00:45:00|1057.75|1041.75|1055.72|1039.72|1058.66|1042.66|1049.93|1033.93|352
1643590200000|2022-01-31 00:50:00|1055.82|1039.82|1061.54|1045.54|1065.5|1049.5|1055.25|1039.25|353
1643590500000|2022-01-31 00:55:00|1061.68|1045.68|1060.5|1044.5|1064.09|1048.09|1056.5|1040.5|284
1643590800000|2022-01-31 01:00:00|1060.33|1044.33|1061.5|1045.5|1064.94|1048.94|1059.5|1043.5|233
1643591100000|2022-01-31 01:05:00|1061.31|1045.31|1067.5|1051.5|1067.55|1051.55|1060.65|1044.65|132
1643591400000|2022-01-31 01:10:00|1067.39|1051.39|1059.5|1043.5|1067.8|1051.8|1058.65|1042.65|147
1643591700000|2022-01-31 01:15:00|1059.05|1043.05|1063.61|1047.61|1064.18|1048.18|1056.87|1040.87|178
1643592000000|2022-01-31 01:20:00|1063.5|1047.5|1062|1046|1063.67|1047.67|1060.5|1044.5|164
1643592300000|2022-01-31 01:25:00|1061.63|1045.63|1065.28|1049.28|1065.51|1049.51|1059.8|1043.8|142
1643592600000|2022-01-31 01:30:00|1065.44|1049.44|1061.46|1045.46|1065.5|1049.5|1061.46|1045.46|143
1643592900000|2022-01-31 01:35:00|1061.5|1045.5|1064.38|1048.38|1064.75|1048.75|1061.5|1045.5|104
1643593200000|2022-01-31 01:40:00|1064.45|1048.45|1062.5|1046.5|1064.45|1048.45|1060.5|1044.5|106
1643593500000|2022-01-31 01:45:00|1062.55|1046.55|1062.51|1046.51|1063.5|1047.5|1061|1045|120
1643593800000|2022-01-31 01:50:00|1062.68|1046.68|1053.49|1037.49|1063.66|1047.66|1052.71|1036.71|103
1643594100000|2022-01-31 01:55:00|1053.39|1037.39|1054.5|1038.5|1056.5|1040.5|1053.39|1037.39|152
1643594400000|2022-01-31 02:00:00|1054.32|1038.32|1042.5|1026.5|1054.5|1038.5|1037.96|1021.96|240
1643594700000|2022-01-31 02:05:00|1042.61|1026.61|1047|1031|1049.25|1033.25|1042.61|1026.61|197
1643595000000|2022-01-31 02:10:00|1047.5|1031.5|1053.66|1037.66|1053.85|1037.85|1046.59|1030.59|135
1643595300000|2022-01-31 02:15:00|1053.65|1037.65|1053.5|1037.5|1054.47|1038.47|1052.1|1036.1|195
1643595600000|2022-01-31 02:20:00|1053.35|1037.35|1054|1038|1055.25|1039.25|1052.97|1036.97|87
1643595900000|2022-01-31 02:25:00|1053.5|1037.5|1051.56|1035.56|1055.52|1039.52|1051.5|1035.5|144
1643596200000|2022-01-31 02:30:00|1051.5|1035.5|1055.53|1039.53|1056.09|1040.09|1049.66|1033.66|134
1643596500000|2022-01-31 02:35:00|1055.63|1039.63|1053.48|1037.48|1055.63|1039.63|1052.5|1036.5|91
1643596800000|2022-01-31 02:40:00|1052.65|1036.65|1055.88|1039.88|1056.23|1040.23|1052.65|1036.65|69
1643597100000|2022-01-31 02:45:00|1055.5|1039.5|1051.5|1035.5|1056.01|1040.01|1051.47|1035.47|84
1643597400000|2022-01-31 02:50:00|1051.56|1035.56|1051.75|1035.75|1052.5|1036.5|1051.36|1035.36|59
1643597700000|2022-01-31 02:55:00|1051.6|1035.6|1052.5|1036.5|1053.52|1037.52|1049.66|1033.66|84
1643598000000|2022-01-31 03:00:00|1052.15|1036.15|1049.6|1033.6|1052.15|1036.15|1047.62|1031.62|127
1643598300000|2022-01-31 03:05:00|1050|1034|1054.95|1038.95|1055.48|1039.48|1050|1034|106
1643598600000|2022-01-31 03:10:00|1055.4|1039.4|1056.08|1040.08|1059.45|1043.45|1055.36|1039.36|123
1643598900000|2022-01-31 03:15:00|1055.67|1039.67|1059.05|1043.05|1059.32|1043.32|1055.18|1039.18|128
1643599200000|2022-01-31 03:20:00|1058.96|1042.96|1055.5|1039.5|1059.22|1043.22|1054.6|1038.6|88
1643599500000|2022-01-31 03:25:00|1055.48|1039.48|1055.93|1039.93|1056.61|1040.61|1054.13|1038.13|129
1643599800000|2022-01-31 03:30:00|1055.94|1039.94|1052.59|1036.59|1056.4|1040.4|1051.88|1035.88|123
1643600100000|2022-01-31 03:35:00|1052.52|1036.52|1057.67|1041.67|1058.31|1042.31|1052.52|1036.52|109
1643600400000|2022-01-31 03:40:00|1058.13|1042.13|1056.55|1040.55|1058.4|1042.4|1056.2|1040.2|111
1643600700000|2022-01-31 03:45:00|1056.5|1040.5|1056.63|1040.63|1058.24|1042.24|1055.67|1039.67|149
1643601000000|2022-01-31 03:50:00|1056.77|1040.77|1055.5|1039.5|1057.9|1041.9|1055.5|1039.5|63
1643601300000|2022-01-31 03:55:00|1055.61|1039.61|1058.5|1042.5|1059.28|1043.28|1054.26|1038.26|96
1643601600000|2022-01-31 04:00:00|1058.32|1042.32|1051.4|1035.4|1058.5|1042.5|1049.5|1033.5|125
1643601900000|2022-01-31 04:05:00|1051.5|1035.5|1049.35|1033.35|1052.6|1036.6|1048.55|1032.55|76
1643602200000|2022-01-31 04:10:00|1049.5|1033.5|1051.39|1035.39|1052.2|1036.2|1048.75|1032.75|91
1643602500000|2022-01-31 04:15:00|1051.5|1035.5|1049.34|1033.34|1052.5|1036.5|1048.5|1032.5|99
1643602800000|2022-01-31 04:20:00|1049.45|1033.45|1045.5|1029.5|1050.24|1034.24|1044.56|1028.56|118
1643603100000|2022-01-31 04:25:00|1045.82|1029.82|1044.5|1028.5|1048.1|1032.1|1043.2|1027.2|101
1643603400000|2022-01-31 04:30:00|1044.15|1028.15|1044.61|1028.61|1045.37|1029.37|1039.35|1023.35|204
1643603700000|2022-01-31 04:35:00|1045.4|1029.4|1047.38|1031.38|1047.47|1031.47|1044.67|1028.67|114
1643604000000|2022-01-31 04:40:00|1046.65|1030.65|1048.65|1032.65|1048.8|1032.8|1046.06|1030.06|112
1643604300000|2022-01-31 04:45:00|1048.89|1032.89|1048.05|1032.05|1050.02|1034.02|1047.9|1031.9|99
1643604600000|2022-01-31 04:50:00|1047.64|1031.64|1045.9|1029.9|1048.7|1032.7|1044.5|1028.5|125
1643604900000|2022-01-31 04:55:00|1046.1|1030.1|1045.97|1029.97|1046.78|1030.78|1044.5|1028.5|53
1643605200000|2022-01-31 05:00:00|1045.64|1029.64|1046.55|1030.55|1047.5|1031.5|1043.75|1027.75|97
1643605500000|2022-01-31 05:05:00|1046.5|1030.5|1042.59|1026.59|1048.07|1032.07|1041.85|1025.85|78
1643605800000|2022-01-31 05:10:00|1042.61|1026.61|1043.5|1027.5|1044.07|1028.07|1042.03|1026.03|81
1643606100000|2022-01-31 05:15:00|1043.59|1027.59|1045.36|1029.36|1046.3|1030.3|1043.5|1027.5|114
1643606400000|2022-01-31 05:20:00|1045.5|1029.5|1045.45|1029.45|1046.29|1030.29|1043.5|1027.5|81
1643606700000|2022-01-31 05:25:00|1045.39|1029.39|1046.25|1030.25|1046.55|1030.55|1042.85|1026.85|108
1643607000000|2022-01-31 05:30:00|1046.28|1030.28|1047.5|1031.5|1048.7|1032.7|1046.25|1030.25|71
1643607300000|2022-01-31 05:35:00|1047.47|1031.47|1046.5|1030.5|1047.62|1031.62|1044.5|1028.5|96
1643607600000|2022-01-31 05:40:00|1046.51|1030.51|1047.03|1031.03|1047.22|1031.22|1045.5|1029.5|81
1643607900000|2022-01-31 05:45:00|1047.21|1031.21|1047.68|1031.68|1048.06|1032.06|1045.85|1029.85|67
1643608200000|2022-01-31 05:50:00|1047.75|1031.75|1047.75|1031.75|1047.99|1031.99|1046.81|1030.81|55
1643608500000|2022-01-31 05:55:00|1047.55|1031.55|1046.4|1030.4|1047.6|1031.6|1045.7|1029.7|30
1643608800000|2022-01-31 06:00:00|1046.46|1030.46|1046.7|1030.7|1048.5|1032.5|1045.65|1029.65|52
1643609100000|2022-01-31 06:05:00|1046.6|1030.6|1047.7|1031.7|1048.5|1032.5|1046.6|1030.6|36
1643609400000|2022-01-31 06:10:00|1047.6|1031.6|1047.5|1031.5|1048.5|1032.5|1046.5|1030.5|24
1643609700000|2022-01-31 06:15:00|1047.75|1031.75|1047.5|1031.5|1048.5|1032.5|1046.72|1030.72|34
1643610000000|2022-01-31 06:20:00|1047.78|1031.78|1050.35|1034.35|1050.65|1034.65|1047.5|1031.5|50
1643610300000|2022-01-31 06:25:00|1050.4|1034.4|1049.12|1033.12|1050.5|1034.5|1048.5|1032.5|60
1643610600000|2022-01-31 06:30:00|1049.13|1033.13|1046.5|1030.5|1049.13|1033.13|1045.54|1029.54|68
1643610900000|2022-01-31 06:35:00|1046.59|1030.59|1044.5|1028.5|1047.31|1031.31|1043.5|1027.5|87
1643611200000|2022-01-31 06:40:00|1044.39|1028.39|1047.14|1031.14|1047.5|1031.5|1043.5|1027.5|103
1643611500000|2022-01-31 06:45:00|1046.7|1030.7|1047.08|1031.08|1047.38|1031.38|1045.32|1029.32|45
1643611800000|2022-01-31 06:50:00|1047.03|1031.03|1046.96|1030.96|1048.41|1032.41|1046.5|1030.5|69
1643612100000|2022-01-31 06:55:00|1046.82|1030.82|1043.55|1027.55|1046.82|1030.82|1043.55|1027.55|34
1643612400000|2022-01-31 07:00:00|1043.5|1027.5|1046.92|1030.92|1046.97|1030.97|1042.53|1026.53|67
1643612700000|2022-01-31 07:05:00|1046.61|1030.61|1045.74|1029.74|1047.35|1031.35|1045.5|1029.5|42
1643613000000|2022-01-31 07:10:00|1046|1030|1046.5|1030.5|1046.5|1030.5|1043.75|1027.75|64
1643613300000|2022-01-31 07:15:00|1046.46|1030.46|1049.97|1033.97|1050.36|1034.36|1046.44|1030.44|93
1643613600000|2022-01-31 07:20:00|1049.55|1033.55|1047|1031|1049.86|1033.86|1046.85|1030.85|54
1643613900000|2022-01-31 07:25:00|1047.5|1031.5|1047.74|1031.74|1048.5|1032.5|1047.22|1031.22|49
1643614200000|2022-01-31 07:30:00|1047.85|1031.85|1050.5|1034.5|1050.61|1034.61|1047.5|1031.5|100
1643614500000|2022-01-31 07:35:00|1050.44|1034.44|1051.45|1035.45|1052.43|1036.43|1050|1034|69
1643614800000|2022-01-31 07:40:00|1051.31|1035.31|1052.1|1036.1|1052.5|1036.5|1050.68|1034.68|73
1643615100000|2022-01-31 07:45:00|1052.2|1036.2|1053.32|1037.32|1053.4|1037.4|1052.17|1036.17|62
1643615400000|2022-01-31 07:50:00|1052.9|1036.9|1050.5|1034.5|1052.9|1036.9|1049.5|1033.5|44
1643615700000|2022-01-31 07:55:00|1050.66|1034.66|1052.36|1036.36|1052.36|1036.36|1049.5|1033.5|86
1643616000000|2022-01-31 08:00:00|1052.37|1036.37|1051.5|1035.5|1052.77|1036.77|1050|1034|70
1643616300000|2022-01-31 08:05:00|1051.7|1035.7|1053.6|1037.6|1054.06|1038.06|1051.5|1035.5|70
1643616600000|2022-01-31 08:10:00|1053.73|1037.73|1056.2|1040.2|1056.3|1040.3|1053.73|1037.73|80
1643616900000|2022-01-31 08:15:00|1055.89|1039.89|1054.5|1038.5|1057.85|1041.85|1053.67|1037.67|108
1643617200000|2022-01-31 08:20:00|1054.01|1038.01|1054.5|1038.5|1056|1040|1053.7|1037.7|61
1643617500000|2022-01-31 08:25:00|1054.55|1038.55|1054.63|1038.63|1055.1|1039.1|1053.65|1037.65|56
1643617800000|2022-01-31 08:30:00|1055.13|1039.13|1054.75|1038.75|1055.34|1039.34|1054|1038|45
1643618100000|2022-01-31 08:35:00|1054.5|1038.5|1053.5|1037.5|1055|1039|1053.34|1037.34|51
1643618400000|2022-01-31 08:40:00|1053.9|1037.9|1055.05|1039.05|1055.13|1039.13|1053.5|1037.5|45
1643618700000|2022-01-31 08:45:00|1054.7|1038.7|1054|1038|1055.25|1039.25|1053.76|1037.76|50
1643619000000|2022-01-31 08:50:00|1054.19|1038.19|1055.5|1039.5|1055.9|1039.9|1052.5|1036.5|50
1643619300000|2022-01-31 08:55:00|1055.4|1039.4|1053.56|1037.56|1056.29|1040.29|1053.56|1037.56|46
1643619600000|2022-01-31 09:00:00|1053.5|1037.5|1055.23|1039.23|1055.45|1039.45|1052.88|1036.88|30
1643619900000|2022-01-31 09:05:00|1054.75|1038.75|1049.5|1033.5|1054.75|1038.75|1048.7|1032.7|62
1643620200000|2022-01-31 09:10:00|1049.67|1033.67|1052.5|1036.5|1052.5|1036.5|1049.5|1033.5|31
1643620500000|2022-01-31 09:15:00|1052.37|1036.37|1052.96|1036.96|1053.23|1037.23|1051.65|1035.65|31
1643620800000|2022-01-31 09:20:00|1052.6|1036.6|1051.45|1035.45|1053.32|1037.32|1050.75|1034.75|43
1643621100000|2022-01-31 09:25:00|1051.35|1035.35|1053.45|1037.45|1053.5|1037.5|1051.35|1035.35|41
1643621400000|2022-01-31 09:30:00|1053.5|1037.5|1053.65|1037.65|1053.86|1037.86|1053.3|1037.3|23
1643621700000|2022-01-31 09:35:00|1053.8|1037.8|1059.74|1043.74|1061.45|1045.45|1053.8|1037.8|111
1643622000000|2022-01-31 09:40:00|1059.75|1043.75|1057.33|1041.33|1060.34|1044.34|1057|1041|98
1643622300000|2022-01-31 09:45:00|1057.5|1041.5|1062.65|1046.65|1063.15|1047.15|1056.5|1040.5|100
1643622600000|2022-01-31 09:50:00|1062.9|1046.9|1064.5|1048.5|1066.2|1050.2|1062.12|1046.12|131
1643622900000|2022-01-31 09:55:00|1064.46|1048.46|1065.75|1049.75|1067.63|1051.63|1064.17|1048.17|115
1643623200000|2022-01-31 10:00:00|1066.13|1050.13|1063.44|1047.44|1066.25|1050.25|1062.5|1046.5|78
1643623500000|2022-01-31 10:05:00|1063.14|1047.14|1062.46|1046.46|1063.14|1047.14|1061.54|1045.54|68
1643623800000|2022-01-31 10:10:00|1062.5|1046.5|1062.8|1046.8|1062.8|1046.8|1061.65|1045.65|57
1643624100000|2022-01-31 10:15:00|1062.75|1046.75|1063.64|1047.64|1063.84|1047.84|1061.66|1045.66|79
1643624400000|2022-01-31 10:20:00|1063.5|1047.5|1062.95|1046.95|1064.36|1048.36|1062.62|1046.62|61
1643624700000|2022-01-31 10:25:00|1062.9|1046.9|1066.5|1050.5|1067.59|1051.59|1062.9|1046.9|125
1643625000000|2022-01-31 10:30:00|1066.65|1050.65|1064.85|1048.85|1067.5|1051.5|1064.63|1048.63|119
1643625300000|2022-01-31 10:35:00|1064.6|1048.6|1066.38|1050.38|1067.28|1051.28|1063.85|1047.85|61
1643625600000|2022-01-31 10:40:00|1066.45|1050.45|1074.16|1058.16|1074.54|1058.54|1065.8|1049.8|136
1643625900000|2022-01-31 10:45:00|1073.75|1057.75|1072.37|1056.37|1075.01|1059.01|1071.7|1055.7|112
1643626200000|2022-01-31 10:50:00|1072.53|1056.53|1073.6|1057.6|1075.2|1059.2|1072.5|1056.5|150
1643626500000|2022-01-31 10:55:00|1073.8|1057.8|1074.5|1058.5|1075.14|1059.14|1072.54|1056.54|80
1643626800000|2022-01-31 11:00:00|1074.4|1058.4|1073.1|1057.1|1075.12|1059.12|1071.6|1055.6|70
1643627100000|2022-01-31 11:05:00|1073.32|1057.32|1071.97|1055.97|1073.37|1057.37|1071.41|1055.41|102
1643627400000|2022-01-31 11:10:00|1071.85|1055.85|1071.86|1055.86|1072.41|1056.41|1071.13|1055.13|62
1643627700000|2022-01-31 11:15:00|1071.6|1055.6|1074.5|1058.5|1074.68|1058.68|1071.2|1055.2|73
1643628000000|2022-01-31 11:20:00|1074.4|1058.4|1074.75|1058.75|1075.78|1059.78|1074|1058|77
1643628300000|2022-01-31 11:25:00|1074.87|1058.87|1074.7|1058.7|1074.99|1058.99|1072|1056|119
1643628600000|2022-01-31 11:30:00|1074.71|1058.71|1073.39|1057.39|1075.21|1059.21|1072.3|1056.3|99
1643628900000|2022-01-31 11:35:00|1073.26|1057.26|1069.18|1053.18|1073.35|1057.35|1068.47|1052.47|105
1643629200000|2022-01-31 11:40:00|1069.46|1053.46|1068.14|1052.14|1070.7|1054.7|1067.7|1051.7|60
1643629500000|2022-01-31 11:45:00|1068|1052|1068.44|1052.44|1073.56|1057.56|1067.65|1051.65|135
1643629800000|2022-01-31 11:50:00|1068.85|1052.85|1070.37|1054.37|1070.37|1054.37|1066.12|1050.12|137
1643630100000|2022-01-31 11:55:00|1070.38|1054.38|1081.36|1065.36|1087.72|1071.72|1070.38|1054.38|360
1643630400000|2022-01-31 12:00:00|1081.3|1065.3|1079.41|1063.41|1086.25|1070.25|1079.41|1063.41|268
1643630700000|2022-01-31 12:05:00|1079.39|1063.39|1074.18|1058.18|1079.39|1063.39|1070.29|1054.29|280
1643631000000|2022-01-31 12:10:00|1074.19|1058.19|1072.38|1056.38|1075.93|1059.93|1071.67|1055.67|185
1643631300000|2022-01-31 12:15:00|1072.29|1056.29|1068.77|1052.77|1072.45|1056.45|1068|1052|192
1643631600000|2022-01-31 12:20:00|1068.68|1052.68|1070.83|1054.83|1070.9|1054.9|1066.64|1050.64|215
1643631900000|2022-01-31 12:25:00|1070.82|1054.82|1074.61|1058.61|1075.44|1059.44|1070.82|1054.82|160
1643632200000|2022-01-31 12:30:00|1074.5|1058.5|1079.5|1063.5|1079.95|1063.95|1072.69|1056.69|168
1643632500000|2022-01-31 12:35:00|1079.39|1063.39|1076.95|1060.95|1081.5|1065.5|1076.69|1060.69|186
1643632800000|2022-01-31 12:40:00|1076.85|1060.85|1074.16|1058.16|1077.5|1061.5|1073.5|1057.5|164
1643633100000|2022-01-31 12:45:00|1073.73|1057.73|1076.64|1060.64|1077.32|1061.32|1073.13|1057.13|113
1643633400000|2022-01-31 12:50:00|1076.6|1060.6|1078.61|1062.61|1078.62|1062.62|1075.55|1059.55|106
1643633700000|2022-01-31 12:55:00|1078.83|1062.83|1080.5|1064.5|1080.97|1064.97|1078.51|1062.51|129
1643634000000|2022-01-31 13:00:00|1080.56|1064.56|1075.7|1059.7|1081.07|1065.07|1075.6|1059.6|114
1643634300000|2022-01-31 13:05:00|1075.6|1059.6|1074.5|1058.5|1075.92|1059.92|1071.21|1055.21|157
1643634600000|2022-01-31 13:10:00|1074.55|1058.55|1081.5|1065.5|1081.5|1065.5|1074.55|1058.55|215
1643634900000|2022-01-31 13:15:00|1081.28|1065.28|1084.32|1068.32|1084.83|1068.83|1080.29|1064.29|183
1643635200000|2022-01-31 13:20:00|1084.28|1068.28|1082|1066|1084.6|1068.6|1081.51|1065.51|118
1643635500000|2022-01-31 13:25:00|1081.6|1065.6|1086.75|1070.75|1086.85|1070.85|1081.23|1065.23|151
1643635800000|2022-01-31 13:30:00|1086.84|1070.84|1090.74|1074.74|1091.15|1075.15|1086.84|1070.84|302
1643636100000|2022-01-31 13:35:00|1090.83|1074.83|1088.4|1072.4|1092.31|1076.31|1088.2|1072.2|173
1643636400000|2022-01-31 13:40:00|1088.33|1072.33|1091.92|1075.92|1091.92|1075.92|1087.95|1071.95|166
1643636700000|2022-01-31 13:45:00|1091.45|1075.45|1085.64|1074.84|1091.9|1075.9|1083.9|1071.68|127
1643637000000|2022-01-31 13:50:00|1085.72|1074.92|1086.1|1075.3|1087.43|1076.63|1085.5|1074.7|102
1643637300000|2022-01-31 13:55:00|1086.11|1075.31|1085.35|1074.55|1088.02|1077.22|1085.19|1074.39|135
1643637600000|2022-01-31 14:00:00|1085.24|1074.44|1084.71|1073.91|1086.9|1076.1|1084.65|1073.85|149
1643637900000|2022-01-31 14:05:00|1084.72|1073.92|1087.2|1076.4|1087.9|1077.1|1084.64|1073.84|125
1643638200000|2022-01-31 14:10:00|1087.19|1076.39|1094.05|1083.25|1094.05|1083.25|1087.05|1076.25|137
1643638500000|2022-01-31 14:15:00|1093.94|1083.14|1096.12|1085.32|1097.76|1086.96|1091.6|1080.8|174
1643638800000|2022-01-31 14:20:00|1096.16|1085.36|1097.95|1087.15|1098.25|1087.45|1094.35|1083.55|187
1643639100000|2022-01-31 14:25:00|1098.03|1087.23|1102.26|1091.46|1102.98|1092.18|1096.77|1085.97|177
1643639400000|2022-01-31 14:30:00|1102.25|1091.45|1104.9|1094.1|1106.67|1095.87|1095.56|1084.76|441
1643639700000|2022-01-31 14:35:00|1104.61|1093.81|1107.46|1096.66|1107.57|1096.77|1102.16|1091.36|380
1643640000000|2022-01-31 14:40:00|1107.15|1096.35|1120.13|1109.33|1122.66|1111.86|1106.1|1095.3|371
1643640300000|2022-01-31 14:45:00|1120.06|1109.26|1114.3|1103.5|1121.09|1110.29|1113.5|1102.7|330
1643640600000|2022-01-31 14:50:00|1114.47|1103.67|1122.82|1112.02|1122.82|1112.02|1113.15|1102.35|364
1643640900000|2022-01-31 14:55:00|1122.75|1111.95|1131.55|1120.75|1131.67|1120.87|1122.43|1111.63|362
1643641200000|2022-01-31 15:00:00|1131.49|1120.69|1126.75|1115.95|1139.86|1129.06|1126.75|1115.95|346
1643641500000|2022-01-31 15:05:00|1126.9|1116.1|1131.71|1120.91|1134.9|1124.1|1125.36|1114.56|274
1643641800000|2022-01-31 15:10:00|1131.9|1121.1|1133.73|1122.93|1134.25|1123.45|1130.74|1119.94|196
1643642100000|2022-01-31 15:15:00|1133.85|1123.05|1151.33|1140.53|1153.9|1143.1|1133.73|1122.93|359
1643642400000|2022-01-31 15:20:00|1151.2|1140.4|1152.36|1141.56|1152.72|1141.92|1144.45|1133.65|364
1643642700000|2022-01-31 15:25:00|1152.35|1141.55|1147.92|1137.12|1153.12|1142.32|1144.7|1133.9|222
1643643000000|2022-01-31 15:30:00|1147.9|1137.1|1154.65|1143.85|1157.5|1146.7|1147.9|1137.1|258
1643643300000|2022-01-31 15:35:00|1154.15|1143.35|1159.9|1149.1|1160.96|1150.16|1153.25|1142.45|214
1643643600000|2022-01-31 15:40:00|1159.85|1149.05|1164.65|1153.85|1165.12|1154.32|1158|1147.2|269
1643643900000|2022-01-31 15:45:00|1164.9|1154.1|1164.9|1154.1|1170.62|1159.82|1159.22|1148.42|243
1643644200000|2022-01-31 15:50:00|1164.75|1153.95|1172.9|1162.1|1173.7|1162.9|1163.68|1152.88|279
1643644500000|2022-01-31 15:55:00|1173.25|1162.45|1175.29|1164.49|1177.93|1167.13|1171|1160.2|290
1643644800000|2022-01-31 16:00:00|1175.3|1164.5|1172.75|1161.95|1176.77|1165.97|1162.4|1151.6|370
1643645100000|2022-01-31 16:05:00|1172.74|1161.94|1178.9|1168.1|1182.65|1171.85|1169.05|1158.25|456
1643645400000|2022-01-31 16:10:00|1179.12|1168.32|1178.83|1168.03|1195.05|1184.25|1178.4|1167.6|369
1643645700000|2022-01-31 16:15:00|1179.4|1168.6|1176.4|1165.6|1186.7|1175.9|1174.4|1163.6|299
1643646000000|2022-01-31 16:20:00|1176.48|1165.68|1173.63|1162.83|1181.8|1171|1171.13|1160.33|356
1643646300000|2022-01-31 16:25:00|1173.59|1162.79|1175.35|1164.55|1177.58|1166.78|1172.9|1162.1|290
1643646600000|2022-01-31 16:30:00|1175.39|1164.59|1175.9|1165.1|1181.19|1170.39|1175.15|1164.35|247
1643646900000|2022-01-31 16:35:00|1175.69|1164.89|1178.4|1167.6|1180.31|1169.51|1174.27|1163.47|233
1643647200000|2022-01-31 16:40:00|1178.6|1167.8|1177.64|1166.84|1181.9|1171.1|1177.13|1166.33|214
1643647500000|2022-01-31 16:45:00|1177.14|1166.34|1181.59|1170.79|1184.44|1173.64|1175.9|1165.1|297
1643647800000|2022-01-31 16:50:00|1181.71|1170.91|1187.15|1176.35|1189.6|1178.8|1180.2|1169.4|372
1643648100000|2022-01-31 16:55:00|1186.9|1176.1|1182.12|1171.32|1187.8|1177|1180.47|1169.67|256
1643648400000|2022-01-31 17:00:00|1182.65|1171.85|1180.1|1169.3|1187.85|1177.05|1177.55|1166.75|353
1643648700000|2022-01-31 17:05:00|1180.35|1169.55|1181.4|1170.6|1187.9|1177.1|1180.07|1169.27|270
1643649000000|2022-01-31 17:10:00|1181.6|1170.8|1183.3|1172.5|1187.25|1176.45|1181.6|1170.8|230
1643649300000|2022-01-31 17:15:00|1183.25|1172.45|1182.9|1172.1|1185.4|1174.6|1181.95|1171.15|213
1643649600000|2022-01-31 17:20:00|1183|1172.2|1178.85|1168.05|1185.9|1175.1|1178.4|1167.6|185
1643649900000|2022-01-31 17:25:00|1178.9|1168.1|1178.9|1168.1|1183.87|1173.07|1176.37|1165.57|215
1643650200000|2022-01-31 17:30:00|1178.79|1167.99|1178.8|1168|1181.8|1171|1177.63|1166.83|163
1643650500000|2022-01-31 17:35:00|1178.3|1167.5|1179.66|1168.86|1179.85|1169.05|1176.2|1165.4|169
1643650800000|2022-01-31 17:40:00|1179.8|1169|1179.9|1169.1|1180.9|1170.1|1175.97|1165.17|182
1643651100000|2022-01-31 17:45:00|1179.92|1169.12|1182.9|1172.1|1184.54|1173.74|1179.92|1169.12|124
1643651400000|2022-01-31 17:50:00|1182.75|1171.95|1182.4|1171.6|1182.75|1171.95|1180.7|1169.9|57
1643651700000|2022-01-31 17:55:00|1182.88|1172.08|1181.68|1170.88|1184.25|1173.45|1181.6|1170.8|78
1643652000000|2022-01-31 18:00:00|1181.7|1170.9|1184.15|1173.35|1184.75|1173.95|1179.9|1169.1|117
1643652300000|2022-01-31 18:05:00|1184.39|1173.59|1179.9|1169.1|1184.39|1173.59|1176.84|1166.04|164
1643652600000|2022-01-31 18:10:00|1179.86|1169.06|1171.66|1160.86|1181.01|1170.21|1170.4|1159.6|131
1643652900000|2022-01-31 18:15:00|1171.67|1160.87|1178.54|1167.74|1181.93|1171.13|1170.4|1159.6|247
1643653200000|2022-01-31 18:20:00|1177.9|1167.1|1178.4|1167.6|1180.18|1169.38|1177.4|1166.6|130
1643653500000|2022-01-31 18:25:00|1178.31|1167.51|1175.16|1164.36|1178.97|1168.17|1174.5|1163.7|98
1643653800000|2022-01-31 18:30:00|1175|1164.2|1175.25|1164.45|1176.4|1165.6|1173.56|1162.76|84
1643654100000|2022-01-31 18:35:00|1174.64|1163.84|1170.8|1160|1175.35|1164.55|1166.81|1156.01|200
1643654400000|2022-01-31 18:40:00|1170.74|1159.94|1169.75|1158.95|1172.9|1162.1|1169|1158.2|151
1643654700000|2022-01-31 18:45:00|1169.34|1158.54|1171.9|1161.1|1173.98|1163.18|1169.34|1158.54|143
1643655000000|2022-01-31 18:50:00|1171.81|1161.01|1173.49|1162.69|1175.02|1164.22|1171.2|1160.4|191
1643655300000|2022-01-31 18:55:00|1173.77|1162.97|1171.9|1161.1|1174.55|1163.75|1171|1160.2|105
1643655600000|2022-01-31 19:00:00|1172.03|1161.23|1174.81|1164.01|1177.7|1166.9|1171.9|1161.1|187
1643655900000|2022-01-31 19:05:00|1174.7|1163.9|1179.9|1169.1|1182.62|1171.82|1174.7|1163.9|236
1643656200000|2022-01-31 19:10:00|1179.87|1169.07|1179.8|1169|1180.12|1169.32|1175.1|1164.3|156
1643656500000|2022-01-31 19:15:00|1179.9|1169.1|1176|1165.2|1181.9|1171.1|1175.74|1164.94|168
1643656800000|2022-01-31 19:20:00|1175.9|1165.1|1174.32|1163.52|1176.4|1165.6|1173.1|1162.3|87
1643657100000|2022-01-31 19:25:00|1174|1163.2|1172.99|1162.19|1174.2|1163.4|1170.24|1159.44|81
1643657400000|2022-01-31 19:30:00|1173.14|1162.34|1172.28|1161.48|1174.9|1164.1|1170.9|1160.1|106
1643657700000|2022-01-31 19:35:00|1171.95|1161.15|1162.7|1151.9|1172.85|1162.05|1162.4|1151.6|154
1643658000000|2022-01-31 19:40:00|1162.9|1152.1|1169.05|1158.25|1169.1|1158.3|1162.9|1152.1|147
1643658300000|2022-01-31 19:45:00|1169.17|1158.37|1164.9|1154.1|1170.48|1159.68|1162.07|1151.27|130
1643658600000|2022-01-31 19:50:00|1164.75|1153.95|1165.66|1154.86|1168.19|1157.39|1163.15|1152.35|166
1643658900000|2022-01-31 19:55:00|1165.9|1155.1|1167.18|1156.38|1168.23|1157.43|1165.9|1155.1|129
1643659200000|2022-01-31 20:00:00|1167.1|1156.3|1171.59|1160.79|1172.6|1161.8|1166.9|1156.1|153
1643659500000|2022-01-31 20:05:00|1171.45|1160.65|1164.53|1153.73|1172.02|1161.22|1164.4|1153.6|142
1643659800000|2022-01-31 20:10:00|1164.9|1154.1|1167.76|1156.96|1167.76|1156.96|1163.55|1152.75|158
1643660100000|2022-01-31 20:15:00|1167.82|1157.02|1167.1|1156.3|1171.03|1160.23|1166.39|1155.59|132
1643660400000|2022-01-31 20:20:00|1166.9|1156.1|1169.8|1159|1170.35|1159.55|1166.9|1156.1|74
1643660700000|2022-01-31 20:25:00|1169.93|1159.13|1166.08|1155.28|1170.25|1159.45|1165.9|1155.1|71
1643661000000|2022-01-31 20:30:00|1166.05|1155.25|1167.2|1156.4|1168.75|1157.95|1163.9|1153.1|156
1643661300000|2022-01-31 20:35:00|1167.01|1156.21|1168.9|1158.1|1169.5|1158.7|1166.3|1155.5|154
1643661600000|2022-01-31 20:40:00|1168.57|1157.77|1172.35|1161.55|1173.06|1162.26|1168.5|1157.7|254
1643661900000|2022-01-31 20:45:00|1172.61|1161.81|1174.16|1163.36|1174.85|1164.05|1171.3|1160.5|244
1643662200000|2022-01-31 20:50:00|1174.37|1163.57|1176.1|1165.3|1176.7|1165.9|1173.31|1162.51|201
1643662500000|2022-01-31 20:55:00|1176.25|1165.45|1176.92|1166.12|1177.81|1167.01|1174.9|1164.1|221
1643662800000|2022-01-31 21:00:00|1176.6|1165.8|1175.25|1164.45|1176.98|1166.18|1172.28|1161.48|168
1643663100000|2022-01-31 21:05:00|1175.75|1164.95|1176.48|1165.68|1176.96|1166.16|1175.32|1164.52|89
1643663400000|2022-01-31 21:10:00|1176.46|1165.66|1176.9|1166.1|1178.26|1167.46|1173.84|1163.04|152
1643663700000|2022-01-31 21:15:00|1176.75|1165.95|1176.04|1165.24|1177.1|1166.3|1175.34|1164.54|131
1643664000000|2022-01-31 21:20:00|1175.93|1165.13|1177.98|1167.18|1178.96|1168.16|1175.44|1164.64|132
1643664300000|2022-01-31 21:25:00|1178.1|1167.3|1178.3|1167.5|1179.9|1169.1|1176.9|1166.1|111
1643664600000|2022-01-31 21:30:00|1178.1|1167.3|1178.9|1168.1|1179.84|1169.04|1176.9|1166.1|118
1643664900000|2022-01-31 21:35:00|1178.47|1167.67|1175.08|1164.28|1179.7|1168.9|1174.82|1164.02|95
1643665200000|2022-01-31 21:40:00|1175.09|1164.29|1176.62|1165.82|1177.11|1166.31|1175.09|1164.29|106
1643665500000|2022-01-31 21:45:00|1177.1|1166.3|1176.91|1166.11|1178.2|1167.4|1176|1165.2|87
1643665800000|2022-01-31 21:50:00|1176.8|1166|1179.11|1168.31|1179.9|1169.1|1176.3|1165.5|98
1643666100000|2022-01-31 21:55:00|1179.12|1168.32|1177.48|1166.68|1180.02|1169.22|1177|1166.2|84
1643666400000|2022-01-31 22:00:00|1177.68|1166.88|1178.04|1167.24|1180.54|1169.74|1177.04|1166.24|129
1643666700000|2022-01-31 22:05:00|1177.92|1167.12|1177.11|1166.31|1178.66|1167.86|1176.09|1165.29|73
1643667000000|2022-01-31 22:10:00|1177.08|1166.28|1177.4|1166.6|1177.95|1167.15|1176.9|1166.1|57
1643667300000|2022-01-31 22:15:00|1177.34|1166.54|1179.39|1168.59|1179.39|1168.59|1176.68|1165.88|66
1643667600000|2022-01-31 22:20:00|1179.38|1168.58|1179.51|1168.71|1183.85|1173.05|1178.67|1167.87|129
1643667900000|2022-01-31 22:25:00|1179.4|1168.6|1179.3|1168.5|1179.9|1169.1|1179.05|1168.25|48
1643668200000|2022-01-31 22:30:00|1179.2|1168.4|1179.84|1169.04|1183.3|1172.5|1179.2|1168.4|51
1643668500000|2022-01-31 22:35:00|1180.12|1169.32|1176.14|1165.34|1180.21|1169.41|1175.9|1165.1|53
1643668800000|2022-01-31 22:40:00|1176.29|1165.49|1177.57|1166.77|1177.86|1167.06|1175.4|1164.6|62
1643669100000|2022-01-31 22:45:00|1177.6|1166.8|1172.9|1162.1|1178.71|1167.91|1172.65|1161.85|71
1643669400000|2022-01-31 22:50:00|1172.85|1162.05|1173.82|1163.02|1173.82|1163.02|1172.14|1161.34|44
1643669700000|2022-01-31 22:55:00|1173.81|1163.01|1175.05|1164.25|1175.6|1164.8|1173.65|1162.85|59
1643670000000|2022-01-31 23:00:00|1175|1164.2|1182.9|1172.1|1190.51|1179.71|1175|1164.2|203
1643670300000|2022-01-31 23:05:00|1182.61|1171.81|1181.89|1171.09|1183.1|1172.3|1180.9|1170.1|74
1643670600000|2022-01-31 23:10:00|1181.98|1171.18|1180.94|1170.14|1183.33|1172.53|1180.14|1169.34|82
1643670900000|2022-01-31 23:15:00|1181.26|1170.46|1179.76|1168.96|1182.85|1172.05|1179.35|1168.55|80
1643671200000|2022-01-31 23:20:00|1180.03|1169.23|1177.94|1167.14|1180.03|1169.23|1174.9|1164.1|155
1643671500000|2022-01-31 23:25:00|1177.92|1167.12|1181.69|1170.89|1183.93|1173.13|1176.97|1166.17|124
1643671800000|2022-01-31 23:30:00|1181.82|1171.02|1179.9|1169.1|1185.8|1175|1179.9|1169.1|148
1643672100000|2022-01-31 23:35:00|1179.6|1168.8|1179.21|1168.41|1182.04|1171.24|1178.2|1167.4|115
1643672400000|2022-01-31 23:40:00|1179.56|1168.76|1179.75|1168.95|1180.87|1170.07|1179.25|1168.45|93
1643672700000|2022-01-31 23:45:00|1179.74|1168.94|1187.68|1176.88|1191.4|1180.6|1179.1|1168.3|207
1643673000000|2022-01-31 23:50:00|1187.85|1177.05|1185.02|1174.22|1187.9|1177.1|1184.02|1173.22|81
1643673300000|2022-01-31 23:55:00|1184.9|1174.1|1182.78|1171.98|1186.9|1176.1|1182.59|1171.79|81
1643673600000|2022-02-01 00:00:00|1182.9|1172.1|1189.53|1178.73|1191.55|1180.75|1179.05|1168.25|211
1643673900000|2022-02-01 00:05:00|1189.43|1178.63|1191.9|1181.1|1192.9|1182.1|1184.75|1173.95|267
1643674200000|2022-02-01 00:10:00|1191.4|1180.6|1186.9|1176.1|1191.4|1180.6|1186.9|1176.1|195
1643674500000|2022-02-01 00:15:00|1187.12|1176.32|1182.9|1172.1|1189.59|1178.79|1179.68|1168.88|158
1643674800000|2022-02-01 00:20:00|1182.5|1171.7|1182.75|1171.95|1183.9|1173.1|1180.3|1169.5|160
1643675100000|2022-02-01 00:25:00|1182.53|1171.73|1180.8|1170|1182.75|1171.95|1179.88|1169.08|89
1643675400000|2022-02-01 00:30:00|1180.53|1169.73|1180.46|1169.66|1183.8|1173|1179.69|1168.89|142
1643675700000|2022-02-01 00:35:00|1180.47|1169.67|1180.51|1169.71|1181.19|1170.39|1178.47|1167.67|155
1643676000000|2022-02-01 00:40:00|1180.5|1169.7|1183.05|1172.25|1183.23|1172.43|1179.56|1168.76|99
1643676300000|2022-02-01 00:45:00|1183.13|1172.33|1177.9|1167.1|1183.5|1172.7|1177.55|1166.75|131
1643676600000|2022-02-01 00:50:00|1177.97|1167.17|1175.9|1165.1|1178.7|1167.9|1175.9|1165.1|67
1643676900000|2022-02-01 00:55:00|1176.03|1165.23|1175.98|1165.18|1176.05|1165.25|1174.26|1163.46|62
1643677200000|2022-02-01 01:00:00|1175.9|1165.1|1178.06|1167.26|1184.34|1173.54|1174.84|1164.04|137
1643677500000|2022-02-01 01:05:00|1177.99|1167.19|1179.47|1168.67|1180.9|1170.1|1177.9|1167.1|94
1643677800000|2022-02-01 01:10:00|1179.31|1168.51|1177.6|1166.8|1180.12|1169.32|1177.15|1166.35|86
1643678100000|2022-02-01 01:15:00|1177.15|1166.35|1176.05|1165.25|1178.1|1167.3|1176|1165.2|82
1643678400000|2022-02-01 01:20:00|1176|1165.2|1175.68|1164.88|1176.9|1166.1|1175.5|1164.7|83
1643678700000|2022-02-01 01:25:00|1175.67|1164.87|1176.1|1165.3|1177.15|1166.35|1174.03|1163.23|91
1643679000000|2022-02-01 01:30:00|1176.35|1165.55|1175.9|1165.1|1176.85|1166.05|1175|1164.2|49
1643679300000|2022-02-01 01:35:00|1175.4|1164.6|1174.9|1164.1|1175.9|1165.1|1173.9|1163.1|58
1643679600000|2022-02-01 01:40:00|1175.11|1164.31|1172.9|1162.1|1175.3|1164.5|1171.65|1160.85|49
1643679900000|2022-02-01 01:45:00|1173|1162.2|1165.4|1154.6|1173|1162.2|1165.25|1154.45|67
1643680200000|2022-02-01 01:50:00|1165.9|1155.1|1170.9|1160.1|1172.75|1161.95|1164.62|1153.82|124
1643680500000|2022-02-01 01:55:00|1170.52|1159.72|1176.22|1165.42|1176.44|1165.64|1170.52|1159.72|132
1643680800000|2022-02-01 02:00:00|1175.9|1165.1|1173.52|1162.72|1177.73|1166.93|1172.9|1162.1|144
1643681100000|2022-02-01 02:05:00|1173.59|1162.79|1170.58|1159.78|1174|1163.2|1168.9|1158.1|109
1643681400000|2022-02-01 02:10:00|1170.82|1160.02|1170.13|1159.33|1171.95|1161.15|1170.13|1159.33|56
1643681700000|2022-02-01 02:15:00|1170.21|1159.41|1171.95|1161.15|1173.4|1162.6|1170.21|1159.41|109
1643682000000|2022-02-01 02:20:00|1171.9|1161.1|1160.28|1149.48|1171.9|1161.1|1160.28|1149.48|56
1643682300000|2022-02-01 02:25:00|1160.4|1149.6|1159.4|1148.6|1162.39|1151.59|1158.9|1148.1|93
1643682600000|2022-02-01 02:30:00|1158.9|1148.1|1160.99|1150.19|1161.5|1150.7|1158.9|1148.1|80
1643682900000|2022-02-01 02:35:00|1160.69|1149.89|1160.67|1149.87|1161.2|1150.4|1157.9|1147.1|115
1643683200000|2022-02-01 02:40:00|1160.55|1149.75|1161.9|1151.1|1163.8|1153|1159.9|1149.1|112
1643683500000|2022-02-01 02:45:00|1162.12|1151.32|1160.7|1149.9|1162.65|1151.85|1160.7|1149.9|55
1643683800000|2022-02-01 02:50:00|1161.06|1150.26|1162.1|1151.3|1166.65|1155.85|1161.06|1150.26|99
1643684100000|2022-02-01 02:55:00|1161.9|1151.1|1163.93|1153.13|1164.01|1153.21|1161.03|1150.23|99
1643684400000|2022-02-01 03:00:00|1163.9|1153.1|1161.95|1151.15|1164.48|1153.68|1161.05|1150.25|76
1643684700000|2022-02-01 03:05:00|1161.94|1151.14|1167.8|1157|1172.35|1161.55|1161.09|1150.29|178
1643685000000|2022-02-01 03:10:00|1167.9|1157.1|1169.13|1158.33|1170.55|1159.75|1166.2|1155.4|145
1643685300000|2022-02-01 03:15:00|1169.05|1158.25|1167.72|1156.92|1170.75|1159.95|1167.06|1156.26|192
1643685600000|2022-02-01 03:20:00|1167.59|1156.79|1168.93|1158.13|1170.1|1159.3|1167|1156.2|130
1643685900000|2022-02-01 03:25:00|1168.91|1158.11|1170.56|1159.76|1170.9|1160.1|1168.05|1157.25|117
1643686200000|2022-02-01 03:30:00|1170.2|1159.4|1171.41|1160.61|1172.09|1161.29|1169.65|1158.85|108
1643686500000|2022-02-01 03:35:00|1171.15|1160.35|1162.87|1152.07|1173.2|1162.4|1162.02|1151.22|160
1643686800000|2022-02-01 03:40:00|1162.7|1151.9|1161.64|1150.84|1163.85|1153.05|1159.36|1148.56|127
1643687100000|2022-02-01 03:45:00|1161.51|1150.71|1161.95|1151.15|1165|1154.2|1159.96|1149.16|144
1643687400000|2022-02-01 03:50:00|1162|1151.2|1162|1151.2|1163.05|1152.25|1160.21|1149.41|168
1643687700000|2022-02-01 03:55:00|1162.04|1151.24|1164.52|1153.72|1167.62|1156.82|1162.04|1151.24|131
1643688000000|2022-02-01 04:00:00|1164.51|1153.71|1164.07|1153.27|1164.9|1154.1|1162.81|1152.01|126
1643688300000|2022-02-01 04:05:00|1164.08|1153.28|1165.8|1155|1169.03|1158.23|1163.05|1152.25|122
1643688600000|2022-02-01 04:10:00|1165.9|1155.1|1168|1157.2|1168.95|1158.15|1165.9|1155.1|65
1643688900000|2022-02-01 04:15:00|1167.95|1157.15|1165.9|1155.1|1167.97|1157.17|1164.9|1154.1|81
1643689200000|2022-02-01 04:20:00|1165.85|1155.05|1162.76|1151.96|1165.85|1155.05|1160.82|1150.02|115
1643689500000|2022-02-01 04:25:00|1162.75|1151.95|1161.38|1150.58|1162.85|1152.05|1159.9|1149.1|73
1643689800000|2022-02-01 04:30:00|1161.41|1150.61|1156.25|1145.45|1161.41|1150.61|1153|1142.2|91
1643690100000|2022-02-01 04:35:00|1156.05|1145.25|1157|1146.2|1157.88|1147.08|1155.9|1145.1|58
1643690400000|2022-02-01 04:40:00|1156.95|1146.15|1155.95|1145.15|1156.99|1146.19|1154.73|1143.93|69
1643690700000|2022-02-01 04:45:00|1156|1145.2|1156.15|1145.35|1156.18|1145.38|1155.53|1144.73|22
1643691000000|2022-02-01 04:50:00|1156.05|1145.25|1155.68|1144.88|1156.9|1146.1|1155|1144.2|34
1643691300000|2022-02-01 04:55:00|1155.73|1144.93|1155.13|1144.33|1155.8|1145|1154.46|1143.66|76
1643691600000|2022-02-01 05:00:00|1154.88|1144.08|1152.76|1141.96|1155.75|1144.95|1151.9|1141.1|62
1643691900000|2022-02-01 05:05:00|1152.9|1142.1|1150.51|1139.71|1152.9|1142.1|1150.51|1139.71|25
1643692200000|2022-02-01 05:10:00|1150|1139.2|1155.62|1144.82|1156.16|1145.36|1149.85|1139.05|74
1643692500000|2022-02-01 05:15:00|1155.25|1144.45|1152.73|1141.93|1155.25|1144.45|1152.2|1141.4|68
1643692800000|2022-02-01 05:20:00|1152.5|1141.7|1153.2|1142.4|1154.9|1144.1|1152.43|1141.63|60
1643693100000|2022-02-01 05:25:00|1153.05|1142.25|1151.57|1140.77|1153.9|1143.1|1151.55|1140.75|55
1643693400000|2022-02-01 05:30:00|1151.4|1140.6|1149.9|1139.1|1151.95|1141.15|1149.83|1139.03|59
1643693700000|2022-02-01 05:35:00|1149.94|1139.14|1150.75|1139.95|1150.9|1140.1|1149.2|1138.4|53
1643694000000|2022-02-01 05:40:00|1150.9|1140.1|1149.72|1138.92|1151.9|1141.1|1148.13|1137.33|44
1643694300000|2022-02-01 05:45:00|1149.22|1138.42|1146.9|1136.1|1149.22|1138.42|1145.05|1134.25|65
1643694600000|2022-02-01 05:50:00|1146.64|1135.84|1147.4|1136.6|1147.9|1137.1|1146.09|1135.29|47
1643694900000|2022-02-01 05:55:00|1147.26|1136.46|1141.85|1131.05|1147.6|1136.8|1141.1|1130.3|69
1643695200000|2022-02-01 06:00:00|1141.4|1130.6|1141.9|1131.1|1143.9|1133.1|1139.9|1129.1|108
1643695500000|2022-02-01 06:05:00|1141.98|1131.18|1139.9|1129.1|1143.85|1133.05|1138.96|1128.16|93
1643695800000|2022-02-01 06:10:00|1139.84|1129.04|1141.25|1130.45|1141.9|1131.1|1138.96|1128.16|69
1643696100000|2022-02-01 06:15:00|1141.5|1130.7|1145.2|1134.4|1145.9|1135.1|1140.16|1129.36|90
1643696400000|2022-02-01 06:20:00|1145.6|1134.8|1147.9|1137.1|1149.9|1139.1|1145.6|1134.8|88
1643696700000|2022-02-01 06:25:00|1147.95|1137.15|1146.9|1136.1|1149.68|1138.88|1146.9|1136.1|72
1643697000000|2022-02-01 06:30:00|1146.85|1136.05|1148.29|1137.49|1148.9|1138.1|1145.8|1135|73
1643697300000|2022-02-01 06:35:00|1148.64|1137.84|1149.02|1138.22|1150.9|1140.1|1148.64|1137.84|82
1643697600000|2022-02-01 06:40:00|1148.9|1138.1|1146.9|1136.1|1148.9|1138.1|1146.9|1136.1|53
1643697900000|2022-02-01 06:45:00|1146.85|1136.05|1145.68|1134.88|1147.64|1136.84|1145.18|1134.38|66
1643698200000|2022-02-01 06:50:00|1145.57|1134.77|1143.9|1133.1|1145.7|1134.9|1143.9|1133.1|42
1643698500000|2022-02-01 06:55:00|1144.03|1133.23|1143.9|1133.1|1145.6|1134.8|1143.9|1133.1|39
1643698800000|2022-02-01 07:00:00|1143.85|1133.05|1143.9|1133.1|1146.15|1135.35|1143.85|1133.05|40
1643699100000|2022-02-01 07:05:00|1143.62|1132.82|1145.99|1135.19|1146.9|1136.1|1142.9|1132.1|77
1643699400000|2022-02-01 07:10:00|1146|1135.2|1147.02|1136.22|1147.9|1137.1|1145.9|1135.1|37
1643699700000|2022-02-01 07:15:00|1146.9|1136.1|1146.01|1135.21|1146.9|1136.1|1145.14|1134.34|61
1643700000000|2022-02-01 07:20:00|1145.9|1135.1|1148.05|1137.25|1148.05|1137.25|1145.9|1135.1|63
1643700300000|2022-02-01 07:25:00|1148.45|1137.65|1147.5|1136.7|1149.68|1138.88|1147.22|1136.42|64
1643700600000|2022-02-01 07:30:00|1147.9|1137.1|1147.9|1137.1|1149|1138.2|1147.16|1136.36|44
1643700900000|2022-02-01 07:35:00|1147.85|1137.05|1146.41|1135.61|1147.94|1137.14|1145.9|1135.1|65
1643701200000|2022-02-01 07:40:00|1146.42|1135.62|1147.05|1136.25|1147.9|1137.1|1146|1135.2|44
1643701500000|2022-02-01 07:45:00|1146.9|1136.1|1147.4|1136.6|1148.85|1138.05|1145.9|1135.1|71
1643701800000|2022-02-01 07:50:00|1147.9|1137.1|1147.85|1137.05|1147.9|1137.1|1146.7|1135.9|48
1643702100000|2022-02-01 07:55:00|1147.9|1137.1|1146.69|1135.89|1147.9|1137.1|1146.08|1135.28|46
1643702400000|2022-02-01 08:00:00|1146.57|1135.77|1146.3|1135.5|1146.85|1136.05|1142.9|1132.1|103
1643702700000|2022-02-01 08:05:00|1146.4|1135.6|1146.85|1136.05|1148.59|1137.79|1145.9|1135.1|61
1643703000000|2022-02-01 08:10:00|1146.75|1135.95|1148.9|1138.1|1149|1138.2|1146.75|1135.95|63
1643703300000|2022-02-01 08:15:00|1149|1138.2|1147.52|1136.72|1149|1138.2|1145.9|1135.1|46
1643703600000|2022-02-01 08:20:00|1147.6|1136.8|1147.9|1137.1|1148.12|1137.32|1147|1136.2|68
1643703900000|2022-02-01 08:25:00|1147.92|1137.12|1148.15|1137.35|1148.98|1138.18|1146.05|1135.25|77
1643704200000|2022-02-01 08:30:00|1148.27|1137.47|1145.25|1134.45|1148.9|1138.1|1144.85|1134.05|67
1643704500000|2022-02-01 08:35:00|1145.4|1134.6|1146.78|1135.98|1146.86|1136.06|1143.9|1133.1|88
1643704800000|2022-02-01 08:40:00|1146.67|1135.87|1145.1|1134.3|1146.7|1135.9|1144.2|1133.4|62
1643705100000|2022-02-01 08:45:00|1144.9|1134.1|1147.95|1137.15|1148.81|1138.01|1144.5|1133.7|90
1643705400000|2022-02-01 08:50:00|1148.01|1137.21|1148.1|1137.3|1148.9|1138.1|1147.15|1136.35|45
1643705700000|2022-02-01 08:55:00|1147.9|1137.1|1151.35|1140.55|1151.9|1141.1|1146.9|1136.1|89
1643706000000|2022-02-01 09:00:00|1151.1|1140.3|1160|1149.2|1160|1149.2|1148.9|1138.1|153
1643706300000|2022-02-01 09:05:00|1160.13|1149.33|1163.4|1152.6|1163.98|1153.18|1158.25|1147.45|215
1643706600000|2022-02-01 09:10:00|1163.8|1153|1163.59|1152.79|1166.03|1155.23|1161.9|1151.1|172
1643706900000|2022-02-01 09:15:00|1163.3|1152.5|1159.9|1149.1|1164.75|1153.95|1159.9|1149.1|151
1643707200000|2022-02-01 09:20:00|1159.4|1148.6|1153.75|1142.95|1159.4|1148.6|1152.9|1142.1|109
1643707500000|2022-02-01 09:25:00|1153.7|1142.9|1141.71|1130.91|1156.65|1145.85|1137.4|1126.6|232
1643707800000|2022-02-01 09:30:00|1141.9|1131.1|1142.63|1131.83|1143.8|1133|1136.4|1125.6|257
1643708100000|2022-02-01 09:35:00|1142.68|1131.88|1140.9|1130.1|1142.68|1131.88|1137.7|1126.9|133
1643708400000|2022-02-01 09:40:00|1140.71|1129.91|1131.8|1121|1140.75|1129.95|1130.3|1119.5|156
1643708700000|2022-02-01 09:45:00|1131|1120.2|1138.54|1127.74|1138.54|1127.74|1131|1120.2|148
1643709000000|2022-02-01 09:50:00|1138.35|1127.55|1137.9|1127.1|1138.35|1127.55|1135.71|1124.91|86
1643709300000|2022-02-01 09:55:00|1137.4|1126.6|1133.4|1122.6|1137.9|1127.1|1131.9|1121.1|86
1643709600000|2022-02-01 10:00:00|1132.9|1122.1|1133.54|1122.74|1133.54|1122.74|1129.9|1119.1|123
1643709900000|2022-02-01 10:05:00|1133.63|1122.83|1136.9|1126.1|1138.44|1127.64|1133.63|1122.83|110
1643710200000|2022-02-01 10:10:00|1137.16|1126.36|1134.7|1123.9|1138.33|1127.53|1133.9|1123.1|109
1643710500000|2022-02-01 10:15:00|1134.9|1124.1|1129.9|1119.1|1135.4|1124.6|1122.75|1111.95|200
1643710800000|2022-02-01 10:20:00|1129.93|1119.13|1131.9|1121.1|1132.77|1121.97|1128.96|1118.16|89
1643711100000|2022-02-01 10:25:00|1132.35|1121.55|1132.9|1122.1|1133.8|1123|1131.15|1120.35|88
1643711400000|2022-02-01 10:30:00|1132.05|1121.25|1136.61|1125.81|1136.9|1126.1|1130.9|1120.1|76
1643711700000|2022-02-01 10:35:00|1135.9|1125.1|1135.1|1124.3|1135.9|1125.1|1133.9|1123.1|60
1643712000000|2022-02-01 10:40:00|1134.9|1124.1|1134.9|1124.1|1135.92|1125.12|1133.9|1123.1|60
1643712300000|2022-02-01 10:45:00|1134.98|1124.18|1133.9|1123.1|1136.9|1126.1|1133.9|1123.1|58
1643712600000|2022-02-01 10:50:00|1134.4|1123.6|1131.73|1120.93|1134.9|1124.1|1129.9|1119.1|73
1643712900000|2022-02-01 10:55:00|1131.48|1120.68|1134.4|1123.6|1135.05|1124.25|1130.9|1120.1|96
1643713200000|2022-02-01 11:00:00|1134.69|1123.89|1131.9|1121.1|1135.1|1124.3|1131.15|1120.35|91
1643713500000|2022-02-01 11:05:00|1132.13|1121.33|1136.85|1126.05|1137.15|1126.35|1131.9|1121.1|89
1643713800000|2022-02-01 11:10:00|1136.9|1126.1|1136.14|1125.34|1138.15|1127.35|1135.71|1124.91|63
1643714100000|2022-02-01 11:15:00|1136.15|1125.35|1139.9|1129.1|1141.9|1131.1|1135.02|1124.22|133
1643714400000|2022-02-01 11:20:00|1140.03|1129.23|1141.2|1130.4|1141.9|1131.1|1140.03|1129.23|55
1643714700000|2022-02-01 11:25:00|1141.1|1130.3|1141.88|1131.08|1141.94|1131.14|1140.3|1129.5|95
1643715000000|2022-02-01 11:30:00|1141.8|1131|1146.95|1136.15|1147.79|1136.99|1140.9|1130.1|87
1643715300000|2022-02-01 11:35:00|1147.05|1136.25|1145.8|1135|1147.05|1136.25|1145.4|1134.6|37
1643715600000|2022-02-01 11:40:00|1145.75|1134.95|1140.83|1130.03|1145.8|1135|1140.57|1129.77|72
1643715900000|2022-02-01 11:45:00|1140.7|1129.9|1136.53|1125.73|1140.7|1129.9|1135.2|1124.4|93
1643716200000|2022-02-01 11:50:00|1136.65|1125.85|1136|1125.2|1136.9|1126.1|1135.93|1125.13|69
1643716500000|2022-02-01 11:55:00|1136.1|1125.3|1141.18|1130.38|1142.9|1132.1|1136.1|1125.3|110
1643716800000|2022-02-01 12:00:00|1140.9|1130.1|1139.7|1128.9|1142.42|1131.62|1139.2|1128.4|39
1643717100000|2022-02-01 12:05:00|1139.52|1128.72|1140.9|1130.1|1141.9|1131.1|1138.25|1127.45|68
1643717400000|2022-02-01 12:10:00|1140.78|1129.98|1140.9|1130.1|1141.81|1131.01|1140.75|1129.95|51
1643717700000|2022-02-01 12:15:00|1141.05|1130.25|1143.33|1132.53|1143.35|1132.55|1141.05|1130.25|64
1643718000000|2022-02-01 12:20:00|1143.16|1132.36|1146.9|1136.1|1147.7|1136.9|1142.9|1132.1|82
1643718300000|2022-02-01 12:25:00|1147.01|1136.21|1146.9|1136.1|1148.77|1137.97|1145.81|1135.01|72
1643718600000|2022-02-01 12:30:00|1146.83|1136.03|1147.6|1136.8|1147.9|1137.1|1144.9|1134.1|64
1643718900000|2022-02-01 12:35:00|1147.8|1137|1146.1|1135.3|1147.8|1137|1145.9|1135.1|52
1643719200000|2022-02-01 12:40:00|1146.65|1135.85|1146.87|1136.07|1146.87|1136.07|1144.7|1133.9|44
1643719500000|2022-02-01 12:45:00|1146.9|1136.1|1142.9|1132.1|1147.36|1136.56|1142.65|1131.85|67
1643719800000|2022-02-01 12:50:00|1142.65|1131.85|1141.78|1130.98|1143.9|1133.1|1141.46|1130.66|35
1643720100000|2022-02-01 12:55:00|1141.9|1131.1|1143.2|1132.4|1143.65|1132.85|1140.35|1129.55|89
1643720400000|2022-02-01 13:00:00|1143.1|1132.3|1140.85|1130.05|1143.9|1133.1|1140.75|1129.95|60
1643720700000|2022-02-01 13:05:00|1140.9|1130.1|1139.76|1128.96|1141.15|1130.35|1138.9|1128.1|29
1643721000000|2022-02-01 13:10:00|1139.62|1128.82|1140.77|1129.97|1141.69|1130.89|1139.62|1128.82|58
1643721300000|2022-02-01 13:15:00|1140.55|1129.75|1142.88|1132.08|1144.5|1133.7|1140|1129.2|43
1643721600000|2022-02-01 13:20:00|1142.94|1132.14|1147|1136.2|1147.09|1136.29|1142.94|1132.14|74
1643721900000|2022-02-01 13:25:00|1146.9|1136.1|1145.07|1134.27|1152.85|1142.05|1144.9|1134.1|135
1643722200000|2022-02-01 13:30:00|1145.14|1134.34|1133.9|1123.1|1145.14|1134.34|1132.9|1122.1|75
1643722500000|2022-02-01 13:35:00|1134.4|1123.6|1138.6|1127.8|1138.6|1127.8|1134.4|1123.6|35
1643722800000|2022-02-01 13:40:00|1138.89|1128.09|1142.4|1131.6|1146.75|1135.95|1138.89|1128.09|120
1643723100000|2022-02-01 13:45:00|1141.9|1131.1|1139.9|1129.1|1142.88|1132.08|1137.9|1127.1|109
1643723400000|2022-02-01 13:50:00|1140.07|1129.27|1143.1|1132.3|1145.2|1134.4|1140.07|1129.27|145
1643723700000|2022-02-01 13:55:00|1142.9|1132.1|1147.69|1136.89|1155.9|1145.1|1141.89|1131.09|231
1643724000000|2022-02-01 14:00:00|1147.4|1136.6|1144.58|1133.78|1147.8|1137|1142.29|1131.49|242
1643724300000|2022-02-01 14:05:00|1144.98|1134.18|1144.54|1133.74|1146.19|1135.39|1142.86|1132.06|212
1643724600000|2022-02-01 14:10:00|1144.6|1133.8|1146.35|1135.55|1146.95|1136.15|1143.9|1133.1|181
1643724900000|2022-02-01 14:15:00|1146.22|1135.42|1144.66|1133.86|1147.07|1136.27|1144.18|1133.38|152
1643725200000|2022-02-01 14:20:00|1144.81|1134.01|1145.9|1135.1|1146.29|1135.49|1144.4|1133.6|86
1643725500000|2022-02-01 14:25:00|1145.88|1135.08|1144.9|1134.1|1147.85|1137.05|1144.04|1133.24|85
1643725800000|2022-02-01 14:30:00|1144.99|1134.19|1146.5|1135.7|1146.9|1136.1|1136.97|1126.17|260
1643726100000|2022-02-01 14:35:00|1146|1135.2|1139.4|1128.6|1146.5|1135.7|1135.84|1125.04|236
1643726400000|2022-02-01 14:40:00|1139.19|1128.39|1132.8|1122|1142.58|1131.78|1130.9|1120.1|276
1643726700000|2022-02-01 14:45:00|1132.4|1121.6|1130.7|1119.9|1132.8|1122|1125.09|1114.29|220
1643727000000|2022-02-01 14:50:00|1130.74|1119.94|1128.63|1117.83|1133.85|1123.05|1127.7|1116.9|153
1643727300000|2022-02-01 14:55:00|1128.13|1117.33|1132.9|1122.1|1133.9|1123.1|1126.55|1115.75|215
1643727600000|2022-02-01 15:00:00|1132.95|1122.15|1118.9|1108.1|1132.95|1122.15|1117.55|1106.75|392
1643727900000|2022-02-01 15:05:00|1118.69|1107.89|1123.82|1113.02|1124.9|1114.1|1116.69|1105.89|286
1643728200000|2022-02-01 15:10:00|1123.9|1113.1|1127.9|1117.1|1127.9|1117.1|1122.99|1112.19|183
1643728500000|2022-02-01 15:15:00|1128.08|1117.28|1125.4|1114.6|1128.08|1117.28|1124|1113.2|119
1643728800000|2022-02-01 15:20:00|1125.34|1114.54|1130.4|1119.6|1131.05|1120.25|1124.29|1113.49|140
1643729100000|2022-02-01 15:25:00|1130.65|1119.85|1125.05|1114.25|1130.9|1120.1|1125.05|1114.25|93
1643729400000|2022-02-01 15:30:00|1125.3|1114.5|1123.53|1112.73|1128.03|1117.23|1122.9|1112.1|153
1643729700000|2022-02-01 15:35:00|1123.7|1112.9|1123.9|1113.1|1125.9|1115.1|1122.05|1111.25|95
1643730000000|2022-02-01 15:40:00|1124.4|1113.6|1125.04|1114.24|1126.66|1115.86|1122.9|1112.1|107
1643730300000|2022-02-01 15:45:00|1125.13|1114.33|1125.85|1115.05|1126.85|1116.05|1124.25|1113.45|127
1643730600000|2022-02-01 15:50:00|1125.75|1114.95|1129.14|1118.34|1129.15|1118.35|1125.75|1114.95|77
1643730900000|2022-02-01 15:55:00|1129.51|1118.71|1130.07|1119.27|1131.59|1120.79|1128.95|1118.15|91
1643731200000|2022-02-01 16:00:00|1130.21|1119.41|1134.9|1124.1|1135.9|1125.1|1130.07|1119.27|109
1643731500000|2022-02-01 16:05:00|1135.02|1124.22|1138.17|1127.37|1138.75|1127.95|1133.9|1123.1|136
1643731800000|2022-02-01 16:10:00|1138|1127.2|1132.9|1122.1|1138.19|1127.39|1131.9|1121.1|117
1643732100000|2022-02-01 16:15:00|1132.55|1121.75|1131.97|1121.17|1132.9|1122.1|1130|1119.2|142
1643732400000|2022-02-01 16:20:00|1131.98|1121.18|1130.75|1119.95|1132.9|1122.1|1126.3|1115.5|156
1643732700000|2022-02-01 16:25:00|1130.57|1119.77|1132.67|1121.87|1134.95|1124.15|1130.52|1119.72|148
1643733000000|2022-02-01 16:30:00|1132.52|1121.72|1136.57|1125.77|1137.05|1126.25|1131.1|1120.3|113
1643733300000|2022-02-01 16:35:00|1136.47|1125.67|1132.9|1122.1|1136.95|1126.15|1132.44|1121.64|107
1643733600000|2022-02-01 16:40:00|1133.3|1122.5|1134.07|1123.27|1136.79|1125.99|1133.3|1122.5|83
1643733900000|2022-02-01 16:45:00|1134.29|1123.49|1135.9|1125.1|1137.54|1126.74|1133.4|1122.6|71
1643734200000|2022-02-01 16:50:00|1136.15|1125.35|1137.75|1126.95|1138.9|1128.1|1135.9|1125.1|60
1643734500000|2022-02-01 16:55:00|1137.25|1126.45|1138.62|1127.82|1143.4|1132.6|1134.68|1123.88|131
1643734800000|2022-02-01 17:00:00|1138.78|1127.98|1137.9|1127.1|1140.9|1130.1|1136.06|1125.26|96
1643735100000|2022-02-01 17:05:00|1138.32|1127.52|1134.8|1124|1138.9|1128.1|1134.3|1123.5|77
1643735400000|2022-02-01 17:10:00|1135.12|1124.32|1132.6|1121.8|1135.75|1124.95|1130.9|1120.1|105
1643735700000|2022-02-01 17:15:00|1132.9|1122.1|1130.85|1120.05|1132.9|1122.1|1128.9|1118.1|72
1643736000000|2022-02-01 17:20:00|1130.9|1120.1|1131.9|1121.1|1132.75|1121.95|1129.75|1118.95|88
1643736300000|2022-02-01 17:25:00|1131.85|1121.05|1127.9|1117.1|1132.3|1121.5|1125.9|1115.1|79
1643736600000|2022-02-01 17:30:00|1127.75|1116.95|1124.9|1114.1|1127.85|1117.05|1124.9|1114.1|101
1643736900000|2022-02-01 17:35:00|1125.36|1114.56|1126.9|1116.1|1128.9|1118.1|1125|1114.2|125
1643737200000|2022-02-01 17:40:00|1127.12|1116.32|1127.15|1116.35|1128.67|1117.87|1126.75|1115.95|101
1643737500000|2022-02-01 17:45:00|1127.48|1116.68|1127.9|1117.1|1127.98|1117.18|1125.79|1114.99|102
1643737800000|2022-02-01 17:50:00|1128.4|1117.6|1128.9|1118.1|1129.9|1119.1|1127.69|1116.89|73
1643738100000|2022-02-01 17:55:00|1128.7|1117.9|1131.9|1121.1|1134.52|1123.72|1127.9|1117.1|83
1643738400000|2022-02-01 18:00:00|1131.75|1120.95|1129.7|1118.9|1131.9|1121.1|1128.79|1117.99|50
1643738700000|2022-02-01 18:05:00|1129.62|1118.82|1128.89|1118.09|1130.85|1120.05|1128.6|1117.8|37
1643739000000|2022-02-01 18:10:00|1128.8|1118|1129.12|1118.32|1129.9|1119.1|1127.9|1117.1|45
1643739300000|2022-02-01 18:15:00|1129.48|1118.68|1129.9|1119.1|1130.85|1120.05|1128.85|1118.05|45
1643739600000|2022-02-01 18:20:00|1130.4|1119.6|1128.83|1118.03|1130.4|1119.6|1128.83|1118.03|34
1643739900000|2022-02-01 18:25:00|1128.9|1118.1|1132.89|1122.09|1133.55|1122.75|1128.83|1118.03|34
1643740200000|2022-02-01 18:30:00|1132.9|1122.1|1134.7|1123.9|1134.9|1124.1|1132.9|1122.1|54
1643740500000|2022-02-01 18:35:00|1134.1|1123.3|1134.8|1124|1134.8|1124|1132.15|1121.35|57
1643740800000|2022-02-01 18:40:00|1134.4|1123.6|1131.15|1120.35|1134.4|1123.6|1131|1120.2|44
1643741100000|2022-02-01 18:45:00|1131.33|1120.53|1128.72|1117.92|1131.85|1121.05|1128.05|1117.25|58
1643741400000|2022-02-01 18:50:00|1128.84|1118.04|1126.9|1116.1|1128.9|1118.1|1126.4|1115.6|48
1643741700000|2022-02-01 18:55:00|1127.35|1116.55|1124.4|1113.6|1127.35|1116.55|1121.25|1110.45|132
1643742000000|2022-02-01 19:00:00|1124.43|1113.63|1125.9|1115.1|1126.9|1116.1|1122.05|1111.25|122
1643742300000|2022-02-01 19:05:00|1125.15|1114.35|1123.8|1113|1126|1115.2|1122.9|1112.1|66
1643742600000|2022-02-01 19:10:00|1123.86|1113.06|1123.9|1113.1|1126.38|1115.58|1122.91|1112.11|52
1643742900000|2022-02-01 19:15:00|1123.95|1113.15|1120.9|1110.1|1125.06|1114.26|1119.9|1109.1|62
1643743200000|2022-02-01 19:20:00|1121.05|1110.25|1119.8|1109|1121.05|1110.25|1117.9|1107.1|54
1643743500000|2022-02-01 19:25:00|1119.85|1109.05|1121.75|1110.95|1121.85|1111.05|1117.95|1107.15|71
1643743800000|2022-02-01 19:30:00|1121.9|1111.1|1122.9|1112.1|1123.65|1112.85|1121.8|1111|56
1643744100000|2022-02-01 19:35:00|1122.87|1112.07|1120.8|1110|1122.87|1112.07|1119.15|1108.35|51
1643744400000|2022-02-01 19:40:00|1120.75|1109.95|1119.83|1109.03|1120.75|1109.95|1118.63|1107.83|51
1643744700000|2022-02-01 19:45:00|1120.3|1109.5|1119.02|1108.22|1122.75|1111.95|1118.9|1108.1|64
1643745000000|2022-02-01 19:50:00|1118.9|1108.1|1118.9|1108.1|1119.52|1108.72|1118.05|1107.25|52
1643745300000|2022-02-01 19:55:00|1119|1108.2|1109.9|1099.1|1119.02|1108.22|1108.18|1097.38|59
1643745600000|2022-02-01 20:00:00|1109.7|1098.9|1115.4|1104.6|1116.8|1106|1109.7|1098.9|96
1643745900000|2022-02-01 20:05:00|1115.65|1104.85|1117.59|1106.79|1117.85|1107.05|1114.85|1104.05|79
1643746200000|2022-02-01 20:10:00|1117.57|1106.77|1120.4|1109.6|1120.9|1110.1|1116.9|1106.1|65
1643746500000|2022-02-01 20:15:00|1120.63|1109.83|1119.59|1108.79|1121.68|1110.88|1118.6|1107.8|78
1643746800000|2022-02-01 20:20:00|1119.57|1108.77|1121.5|1110.7|1121.65|1110.85|1119.09|1108.29|46
1643747100000|2022-02-01 20:25:00|1121.25|1110.45|1122.25|1111.45|1122.75|1111.95|1119.9|1109.1|57
1643747400000|2022-02-01 20:30:00|1121.9|1111.1|1124|1113.2|1124.87|1114.07|1121.9|1111.1|77
1643747700000|2022-02-01 20:35:00|1124.37|1113.57|1122.55|1111.75|1125.27|1114.47|1121.34|1110.54|71
1643748000000|2022-02-01 20:40:00|1122.65|1111.85|1125.9|1115.1|1125.9|1115.1|1122.65|1111.85|44
1643748300000|2022-02-01 20:45:00|1125.8|1115|1125.75|1114.95|1126.69|1115.89|1124.15|1113.35|46
1643748600000|2022-02-01 20:50:00|1125.85|1115.05|1126.9|1116.1|1126.97|1116.17|1124.29|1113.49|51
1643748900000|2022-02-01 20:55:00|1126.61|1115.81|1120.4|1109.6|1126.61|1115.81|1120.4|1109.6|38
1643749200000|2022-02-01 21:00:00|1120.8|1110|1123.96|1113.16|1124.9|1114.1|1120.8|1110|61
1643749500000|2022-02-01 21:05:00|1124.05|1113.25|1122.99|1112.19|1125.71|1114.91|1122.99|1112.19|55
1643749800000|2022-02-01 21:10:00|1122.9|1112.1|1120.75|1109.95|1123.75|1112.95|1120.4|1109.6|42
1643750100000|2022-02-01 21:15:00|1120.8|1110|1123.85|1113.05|1124.85|1114.05|1120.8|1110|52
1643750400000|2022-02-01 21:20:00|1123.65|1112.85|1124.3|1113.5|1125.01|1114.21|1122.75|1111.95|52
1643750700000|2022-02-01 21:25:00|1124.05|1113.25|1123.9|1113.1|1124.1|1113.3|1122.9|1112.1|37
1643751000000|2022-02-01 21:30:00|1123.67|1112.87|1121.6|1110.8|1123.67|1112.87|1121|1110.2|22
1643751300000|2022-02-01 21:35:00|1121.9|1111.1|1123.4|1112.6|1124.9|1114.1|1121.9|1111.1|55
1643751600000|2022-02-01 21:40:00|1123.05|1112.25|1122.68|1111.88|1123.05|1112.25|1122.68|1111.88|16
1643751900000|2022-02-01 21:45:00|1122.05|1111.25|1121.7|1110.9|1123|1112.2|1120.9|1110.1|23
1643752200000|2022-02-01 21:50:00|1121.65|1110.85|1122.05|1111.25|1122.9|1112.1|1120.9|1110.1|27
1643752500000|2022-02-01 21:55:00|1121.9|1111.1|1126.89|1116.09|1126.89|1116.09|1119.9|1109.1|72
1643752800000|2022-02-01 22:00:00|1126.8|1116|1124.67|1113.87|1127.59|1116.79|1123.03|1112.23|105
1643753100000|2022-02-01 22:05:00|1124.46|1113.66|1125|1114.2|1125.91|1115.11|1123.48|1112.68|60
1643753400000|2022-02-01 22:10:00|1125.05|1114.25|1123.9|1113.1|1125.05|1114.25|1123.89|1113.09|7
1643753700000|2022-02-01 22:15:00|1123.4|1112.6|1118.95|1108.15|1123.4|1112.6|1118.95|1108.15|20
1643754000000|2022-02-01 22:20:00|1119.2|1108.4|1121|1110.2|1121.6|1110.8|1118.95|1108.15|29
1643754300000|2022-02-01 22:25:00|1120.9|1110.1|1118.9|1108.1|1120.9|1110.1|1118.22|1107.42|22
1643754600000|2022-02-01 22:30:00|1118.84|1108.04|1119.4|1108.6|1119.4|1108.6|1118.45|1107.65|14
1643754900000|2022-02-01 22:35:00|1118.8|1108|1114.9|1104.1|1118.8|1108|1114.9|1104.1|15
1643755200000|2022-02-01 22:40:00|1115.05|1104.25|1116.9|1106.1|1116.9|1106.1|1115.05|1104.25|22
1643755500000|2022-02-01 22:45:00|1116.75|1105.95|1116.9|1106.1|1118.05|1107.25|1116.75|1105.95|17
1643755800000|2022-02-01 22:50:00|1117.21|1106.41|1116.32|1105.52|1117.9|1107.1|1116.32|1105.52|18
1643756100000|2022-02-01 22:55:00|1116.39|1105.59|1119.59|1108.79|1119.65|1108.85|1116.39|1105.59|35
1643756400000|2022-02-01 23:00:00|1119.65|1108.85|1117.9|1107.1|1119.65|1108.85|1117.79|1106.99|30
1643756700000|2022-02-01 23:05:00|1118.4|1107.6|1116.9|1106.1|1119.9|1109.1|1116.9|1106.1|19
1643757000000|2022-02-01 23:10:00|1117.12|1106.32|1115.9|1105.1|1117.75|1106.95|1115.9|1105.1|38
1643757300000|2022-02-01 23:15:00|1116.1|1105.3|1117.36|1106.56|1117.36|1106.56|1114.9|1104.1|51
1643757600000|2022-02-01 23:20:00|1117.48|1106.68|1120.9|1110.1|1120.9|1110.1|1117.48|1106.68|52
1643757900000|2022-02-01 23:25:00|1120.1|1109.3|1118.75|1107.95|1120.1|1109.3|1118.7|1107.9|26
1643758200000|2022-02-01 23:30:00|1118.8|1108|1121.05|1110.25|1121.9|1111.1|1118.75|1107.95|35
1643758500000|2022-02-01 23:35:00|1121|1110.2|1117.25|1106.45|1121.05|1110.25|1117.05|1106.25|44
1643758800000|2022-02-01 23:40:00|1117|1106.2|1118.4|1107.6|1118.85|1108.05|1115.52|1104.72|50
1643759100000|2022-02-01 23:45:00|1117.9|1107.1|1119.9|1109.1|1120.23|1109.43|1116.9|1106.1|47
1643759400000|2022-02-01 23:50:00|1119.71|1108.91|1116.9|1106.1|1119.9|1109.1|1116.9|1106.1|50
1643759700000|2022-02-01 23:55:00|1116.98|1106.18|1116.15|1105.35|1117.4|1106.6|1114.9|1104.1|51
1643760000000|2022-02-02 00:00:00|1116.4|1105.6|1118.05|1107.25|1120.8|1110|1116.15|1105.35|62
1643760300000|2022-02-02 00:05:00|1118.1|1107.3|1118.94|1108.14|1118.94|1108.14|1114|1103.2|67
1643760600000|2022-02-02 00:10:00|1119.15|1108.35|1120.9|1110.1|1124.79|1113.99|1119.15|1108.35|61
1643760900000|2022-02-02 00:15:00|1120.82|1110.02|1123.75|1112.95|1123.9|1113.1|1119.8|1109|71
1643761200000|2022-02-02 00:20:00|1123.9|1113.1|1120.9|1110.1|1124.03|1113.23|1120.9|1110.1|45
1643761500000|2022-02-02 00:25:00|1120.78|1109.98|1121|1110.2|1123.9|1113.1|1120.78|1109.98|44
1643761800000|2022-02-02 00:30:00|1120.9|1110.1|1112.4|1101.6|1120.9|1110.1|1112.4|1101.6|82
1643762100000|2022-02-02 00:35:00|1111.9|1101.1|1109.46|1098.66|1114.4|1103.6|1108.75|1097.95|136
1643762400000|2022-02-02 00:40:00|1109.63|1098.83|1113.9|1103.1|1114.15|1103.35|1108.95|1098.15|76
1643762700000|2022-02-02 00:45:00|1113.8|1103|1118.85|1108.05|1119.15|1108.35|1111.75|1100.95|69
1643763000000|2022-02-02 00:50:00|1118.52|1107.72|1115.9|1105.1|1118.52|1107.72|1115.9|1105.1|43
1643763300000|2022-02-02 00:55:00|1115.8|1105|1115.65|1104.85|1115.8|1105|1112.9|1102.1|102
1643763600000|2022-02-02 01:00:00|1115.44|1104.64|1111.85|1101.05|1116.85|1106.05|1111.7|1100.9|53
1643763900000|2022-02-02 01:05:00|1111.35|1100.55|1116.05|1105.25|1116.9|1106.1|1111.2|1100.4|71
1643764200000|2022-02-02 01:10:00|1116|1105.2|1120|1109.2|1120.9|1110.1|1115.23|1104.43|46
1643764500000|2022-02-02 01:15:00|1119.9|1109.1|1114.9|1104.1|1119.9|1109.1|1114.1|1103.3|55
1643764800000|2022-02-02 01:20:00|1115.13|1104.33|1113.9|1103.1|1115.9|1105.1|1112.9|1102.1|42
1643765100000|2022-02-02 01:25:00|1114.07|1103.27|1113.88|1103.08|1114.9|1104.1|1111.62|1100.82|44
1643765400000|2022-02-02 01:30:00|1113.79|1102.99|1109.8|1099|1113.86|1103.06|1109.73|1098.93|69
1643765700000|2022-02-02 01:35:00|1109.65|1098.85|1110.75|1099.95|1110.85|1100.05|1108|1097.2|41
1643766000000|2022-02-02 01:40:00|1110.9|1100.1|1107.9|1097.1|1110.9|1100.1|1107.9|1097.1|37
1643766300000|2022-02-02 01:45:00|1108.06|1097.26|1110.03|1099.23|1110.03|1099.23|1108.06|1097.26|54
1643766600000|2022-02-02 01:50:00|1109.9|1099.1|1109.43|1098.63|1111.94|1101.14|1109|1098.2|52
1643766900000|2022-02-02 01:55:00|1109.14|1098.34|1109.7|1098.9|1110.55|1099.75|1108.3|1097.5|82
1643767200000|2022-02-02 02:00:00|1109.4|1098.6|1107.24|1096.44|1112.25|1101.45|1107.19|1096.39|114
1643767500000|2022-02-02 02:05:00|1107.57|1096.77|1110.9|1100.1|1110.9|1100.1|1107.28|1096.48|58
1643767800000|2022-02-02 02:10:00|1110.86|1100.06|1113.65|1102.85|1113.85|1103.05|1110.8|1100|44
1643768100000|2022-02-02 02:15:00|1113.75|1102.95|1115.9|1105.1|1116.5|1105.7|1113.75|1102.95|47
1643768400000|2022-02-02 02:20:00|1115.95|1105.15|1121.06|1110.26|1121.31|1110.51|1115.95|1105.15|84
1643768700000|2022-02-02 02:25:00|1121.28|1110.48|1122.61|1111.81|1123.65|1112.85|1120.95|1110.15|81
1643769000000|2022-02-02 02:30:00|1122.65|1111.85|1121.4|1110.6|1123.1|1112.3|1119.9|1109.1|72
1643769300000|2022-02-02 02:35:00|1121.7|1110.9|1120.9|1110.1|1121.8|1111|1119.9|1109.1|39
1643769600000|2022-02-02 02:40:00|1120.92|1110.12|1122.28|1111.48|1122.65|1111.85|1120.83|1110.03|34
1643769900000|2022-02-02 02:45:00|1121.9|1111.1|1122.4|1111.6|1123.75|1112.95|1121.9|1111.1|50
1643770200000|2022-02-02 02:50:00|1122.9|1112.1|1125|1114.2|1125.02|1114.22|1122.3|1111.5|55
1643770500000|2022-02-02 02:55:00|1124.95|1114.15|1121.9|1111.1|1125.02|1114.22|1121.9|1111.1|38
1643770800000|2022-02-02 03:00:00|1122.15|1111.35|1123.9|1113.1|1123.9|1113.1|1121.9|1111.1|24
1643771100000|2022-02-02 03:05:00|1123.7|1112.9|1122.9|1112.1|1123.9|1113.1|1122.56|1111.76|25
1643771400000|2022-02-02 03:10:00|1122.97|1112.17|1128.9|1118.1|1129.05|1118.25|1122.7|1111.9|75
1643771700000|2022-02-02 03:15:00|1129.07|1118.27|1125|1114.2|1129.83|1119.03|1124.9|1114.1|74
1643772000000|2022-02-02 03:20:00|1124.95|1114.15|1125.64|1114.84|1126.88|1116.08|1124.95|1114.15|76
1643772300000|2022-02-02 03:25:00|1125.39|1114.59|1125.15|1114.35|1125.95|1115.15|1124.35|1113.55|61
1643772600000|2022-02-02 03:30:00|1125.37|1114.57|1123.95|1113.15|1125.45|1114.65|1122.9|1112.1|60
1643772900000|2022-02-02 03:35:00|1123.9|1113.1|1122.9|1112.1|1123.95|1113.15|1121.58|1110.78|59
1643773200000|2022-02-02 03:40:00|1122.85|1112.05|1124.88|1114.08|1124.88|1114.08|1120.55|1109.75|63
1643773500000|2022-02-02 03:45:00|1124.9|1114.1|1124.4|1113.6|1125.85|1115.05|1123.9|1113.1|67
1643773800000|2022-02-02 03:50:00|1124.29|1113.49|1125.9|1115.1|1126.03|1115.23|1124.29|1113.49|45
1643774100000|2022-02-02 03:55:00|1125.91|1115.11|1126.9|1116.1|1128|1117.2|1125.9|1115.1|38
1643774400000|2022-02-02 04:00:00|1126.61|1115.81|1120.07|1109.27|1126.61|1115.81|1119.1|1108.3|69
1643774700000|2022-02-02 04:05:00|1120.54|1109.74|1120.85|1110.05|1121.9|1111.1|1119.98|1109.18|47
1643775000000|2022-02-02 04:10:00|1120.75|1109.95|1123.95|1113.15|1124.7|1113.9|1120|1109.2|49
1643775300000|2022-02-02 04:15:00|1123.9|1113.1|1123.9|1113.1|1125.32|1114.52|1123.5|1112.7|44
1643775600000|2022-02-02 04:20:00|1123.65|1112.85|1123.55|1112.75|1123.95|1113.15|1122.89|1112.09|31
1643775900000|2022-02-02 04:25:00|1123.9|1113.1|1123.35|1112.55|1125.05|1114.25|1122.48|1111.68|41
1643776200000|2022-02-02 04:30:00|1123.1|1112.3|1125.9|1115.1|1125.9|1115.1|1122.9|1112.1|60
1643776500000|2022-02-02 04:35:00|1125.53|1114.73|1124.01|1113.21|1126|1115.2|1123.9|1113.1|26
1643776800000|2022-02-02 04:40:00|1123.86|1113.06|1122.9|1112.1|1123.86|1113.06|1121.7|1110.9|51
1643777100000|2022-02-02 04:45:00|1123.05|1112.25|1120|1109.2|1123.9|1113.1|1120|1109.2|32
1643777400000|2022-02-02 04:50:00|1119.95|1109.15|1121.05|1110.25|1121.53|1110.73|1119.95|1109.15|31
1643777700000|2022-02-02 04:55:00|1121|1110.2|1121.33|1110.53|1123.06|1112.26|1120.9|1110.1|41
1643778000000|2022-02-02 05:00:00|1121.3|1110.5|1122.9|1112.1|1123.1|1112.3|1120.05|1109.25|50
1643778300000|2022-02-02 05:05:00|1123.25|1112.45|1123.9|1113.1|1123.9|1113.1|1122.45|1111.65|49
1643778600000|2022-02-02 05:10:00|1124|1113.2|1118.03|1107.23|1124.09|1113.29|1117.9|1107.1|39
1643778900000|2022-02-02 05:15:00|1117.9|1107.1|1117.61|1106.81|1118.45|1107.65|1116.71|1105.91|85
1643779200000|2022-02-02 05:20:00|1117.11|1106.31|1112.9|1102.1|1118|1107.2|1112.9|1102.1|54
1643779500000|2022-02-02 05:25:00|1112.76|1101.96|1110.9|1100.1|1112.9|1102.1|1109.9|1099.1|50
1643779800000|2022-02-02 05:30:00|1110.99|1100.19|1109.9|1099.1|1112.72|1101.92|1109.55|1098.75|46
1643780100000|2022-02-02 05:35:00|1109.57|1098.77|1113.25|1102.45|1113.25|1102.45|1108.9|1098.1|25
1643780400000|2022-02-02 05:40:00|1113.05|1102.25|1110.9|1100.1|1113.5|1102.7|1110.64|1099.84|43
1643780700000|2022-02-02 05:45:00|1111.4|1100.6|1111.53|1100.73|1113.1|1102.3|1111|1100.2|24
1643781000000|2022-02-02 05:50:00|1111.4|1100.6|1113.9|1103.1|1114.15|1103.35|1111.4|1100.6|25
1643781300000|2022-02-02 05:55:00|1114.15|1103.35|1115.9|1105.1|1115.9|1105.1|1113.1|1102.3|34
1643781600000|2022-02-02 06:00:00|1115.95|1105.15|1114.9|1104.1|1116.4|1105.6|1114.3|1103.5|34
1643781900000|2022-02-02 06:05:00|1114.95|1104.15|1108.9|1098.1|1115.9|1105.1|1107.9|1097.1|64
1643782200000|2022-02-02 06:10:00|1108.78|1097.98|1110.9|1100.1|1110.9|1100.1|1108.3|1097.5|33
1643782500000|2022-02-02 06:15:00|1110.65|1099.85|1110.55|1099.75|1110.81|1100.01|1109.77|1098.97|31
1643782800000|2022-02-02 06:20:00|1110.53|1099.73|1114.9|1104.1|1117.5|1106.7|1110.5|1099.7|90
1643783100000|2022-02-02 06:25:00|1114.79|1103.99|1114.6|1103.8|1114.9|1104.1|1113.45|1102.65|38
1643783400000|2022-02-02 06:30:00|1115.1|1104.3|1114.9|1104.1|1115.9|1105.1|1114.9|1104.1|53
1643783700000|2022-02-02 06:35:00|1114.68|1103.88|1105.9|1095.1|1114.68|1103.88|1105.9|1095.1|75
1643784000000|2022-02-02 06:40:00|1105.4|1094.6|1099.9|1089.1|1105.4|1094.6|1099.4|1088.6|51
1643784300000|2022-02-02 06:45:00|1099.8|1089|1103.25|1092.45|1103.9|1093.1|1099.4|1088.6|83
1643784600000|2022-02-02 06:50:00|1102.9|1092.1|1102.3|1091.5|1103.82|1093.02|1101.86|1091.06|48
1643784900000|2022-02-02 06:55:00|1102.8|1092|1106.9|1096.1|1106.9|1096.1|1101.9|1091.1|78
1643785200000|2022-02-02 07:00:00|1106.85|1096.05|1104.9|1094.1|1107.9|1097.1|1103.77|1092.97|104
1643785500000|2022-02-02 07:05:00|1104.56|1093.76|1106.84|1096.04|1107.9|1097.1|1104.56|1093.76|62
1643785800000|2022-02-02 07:10:00|1106.9|1096.1|1107.9|1097.1|1107.9|1097.1|1106.4|1095.6|25
1643786100000|2022-02-02 07:15:00|1107.83|1097.03|1107.9|1097.1|1107.9|1097.1|1106.75|1095.95|44
1643786400000|2022-02-02 07:20:00|1107.84|1097.04|1111.06|1100.26|1111.31|1100.51|1107.84|1097.04|78
1643786700000|2022-02-02 07:25:00|1111|1100.2|1111.4|1100.6|1111.52|1100.72|1109.56|1098.76|50
1643787000000|2022-02-02 07:30:00|1111.05|1100.25|1110.54|1099.74|1111.9|1101.1|1109.9|1099.1|53
1643787300000|2022-02-02 07:35:00|1110.51|1099.71|1108.9|1098.1|1110.9|1100.1|1107.75|1096.95|58
1643787600000|2022-02-02 07:40:00|1108.35|1097.55|1109.24|1098.44|1109.9|1099.1|1108.15|1097.35|38
1643787900000|2022-02-02 07:45:00|1109.1|1098.3|1104.22|1093.42|1109.1|1098.3|1104|1093.2|57
1643788200000|2022-02-02 07:50:00|1104.44|1093.64|1106.09|1095.29|1106.2|1095.4|1104|1093.2|71
1643788500000|2022-02-02 07:55:00|1106|1095.2|1108.9|1098.1|1109.1|1098.3|1106|1095.2|30
1643788800000|2022-02-02 08:00:00|1108.98|1098.18|1110.15|1099.35|1110.15|1099.35|1105.9|1095.1|90
1643789100000|2022-02-02 08:05:00|1109.9|1099.1|1111.19|1100.39|1111.44|1100.64|1109.9|1099.1|62
1643789400000|2022-02-02 08:10:00|1110.95|1100.15|1113.05|1102.25|1113.05|1102.25|1110.95|1100.15|37
1643789700000|2022-02-02 08:15:00|1113|1102.2|1113.9|1103.1|1114.95|1104.15|1113|1102.2|29
1643790000000|2022-02-02 08:20:00|1114|1103.2|1113.88|1103.08|1115.79|1104.99|1113.05|1102.25|58
1643790300000|2022-02-02 08:25:00|1113.9|1103.1|1111.9|1101.1|1114.42|1103.62|1111.87|1101.07|37
1643790600000|2022-02-02 08:30:00|1111.67|1100.87|1112.9|1102.1|1114|1103.2|1111.59|1100.79|39
1643790900000|2022-02-02 08:35:00|1113.08|1102.28|1112.4|1101.6|1113.55|1102.75|1112.05|1101.25|47
1643791200000|2022-02-02 08:40:00|1112.14|1101.34|1111.9|1101.1|1113.11|1102.31|1111.9|1101.1|40
1643791500000|2022-02-02 08:45:00|1112.05|1101.25|1110.9|1100.1|1112.05|1101.25|1110.2|1099.4|56
1643791800000|2022-02-02 08:50:00|1110.8|1100|1115.34|1104.54|1115.45|1104.65|1110.75|1099.95|72
1643792100000|2022-02-02 08:55:00|1115.31|1104.51|1114.4|1103.6|1115.77|1104.97|1114.4|1103.6|36
1643792400000|2022-02-02 09:00:00|1113.92|1103.12|1114.9|1104.1|1115.2|1104.4|1112.86|1102.06|59
1643792700000|2022-02-02 09:05:00|1114.81|1104.01|1114|1103.2|1115.76|1104.96|1114|1103.2|31
1643793000000|2022-02-02 09:10:00|1113.9|1103.1|1114.08|1103.28|1114.54|1103.74|1112.74|1101.94|85
1643793300000|2022-02-02 09:15:00|1114.16|1103.36|1113.9|1103.1|1115.15|1104.35|1113.85|1103.05|35
1643793600000|2022-02-02 09:20:00|1113.95|1103.15|1114.9|1104.1|1114.95|1104.15|1112.9|1102.1|62
1643793900000|2022-02-02 09:25:00|1114.94|1104.14|1113.9|1103.1|1115.4|1104.6|1113.9|1103.1|22
1643794200000|2022-02-02 09:30:00|1113.65|1102.85|1114.2|1103.4|1114.21|1103.41|1112.9|1102.1|31
1643794500000|2022-02-02 09:35:00|1114.1|1103.3|1117.9|1107.1|1119.65|1108.85|1114.1|1103.3|74
1643794800000|2022-02-02 09:40:00|1117.85|1107.05|1117.07|1106.27|1117.85|1107.05|1116.05|1105.25|57
1643795100000|2022-02-02 09:45:00|1117|1106.2|1116.75|1105.95|1117.15|1106.35|1115.8|1105|51
1643795400000|2022-02-02 09:50:00|1116.59|1105.79|1116.8|1106|1117.08|1106.28|1115.58|1104.78|38
1643795700000|2022-02-02 09:55:00|1116.65|1105.85|1118.02|1107.22|1118.02|1107.22|1116.65|1105.85|21
1643796000000|2022-02-02 10:00:00|1117.9|1107.1|1118.27|1107.47|1118.42|1107.62|1116.9|1106.1|27
1643796300000|2022-02-02 10:05:00|1118.4|1107.6|1117.9|1107.1|1118.75|1107.95|1117.9|1107.1|27
1643796600000|2022-02-02 10:10:00|1117.75|1106.95|1117.2|1106.4|1117.9|1107.1|1116|1105.2|48
1643796900000|2022-02-02 10:15:00|1116.99|1106.19|1116.16|1105.36|1117.96|1107.16|1116.05|1105.25|36
1643797200000|2022-02-02 10:20:00|1115.95|1105.15|1114.93|1104.13|1116.85|1106.05|1114.9|1104.1|34
1643797500000|2022-02-02 10:25:00|1114.95|1104.15|1116.45|1105.65|1116.94|1106.14|1114.9|1104.1|44
1643797800000|2022-02-02 10:30:00|1116.9|1106.1|1116.9|1106.1|1117|1106.2|1116|1105.2|25
1643798100000|2022-02-02 10:35:00|1117.15|1106.35|1117.63|1106.83|1118|1107.2|1116.9|1106.1|44
1643798400000|2022-02-02 10:40:00|1117.66|1106.86|1115.87|1105.07|1117.9|1107.1|1114.95|1104.15|58
1643798700000|2022-02-02 10:45:00|1115.78|1104.98|1116.05|1105.25|1117.75|1106.95|1115.42|1104.62|51
1643799000000|2022-02-02 10:50:00|1116.1|1105.3|1116.21|1105.41|1116.95|1106.15|1116|1105.2|27
1643799300000|2022-02-02 10:55:00|1116.9|1106.1|1116.95|1106.15|1117.75|1106.95|1116.85|1106.05|32
1643799600000|2022-02-02 11:00:00|1116.9|1106.1|1116.65|1105.85|1117.14|1106.34|1115.71|1104.91|49
1643799900000|2022-02-02 11:05:00|1116.72|1105.92|1115.9|1105.1|1116.72|1105.92|1115.9|1105.1|17
1643800200000|2022-02-02 11:10:00|1115.78|1104.98|1116.35|1105.55|1116.35|1105.55|1115.05|1104.25|20
1643800500000|2022-02-02 11:15:00|1116.3|1105.5|1116.69|1105.89|1117.45|1106.65|1115.96|1105.16|40
1643800800000|2022-02-02 11:20:00|1116.47|1105.67|1117.4|1106.6|1117.65|1106.85|1114.95|1104.15|51
1643801100000|2022-02-02 11:25:00|1116.9|1106.1|1117.69|1106.89|1118.2|1107.4|1116.84|1106.04|55
1643801400000|2022-02-02 11:30:00|1117.27|1106.47|1114.95|1104.15|1117.96|1107.16|1114.9|1104.1|74
1643801700000|2022-02-02 11:35:00|1114.9|1104.1|1115.53|1104.73|1115.85|1105.05|1114.67|1103.87|46
1643802000000|2022-02-02 11:40:00|1115.77|1104.97|1117.3|1106.5|1119.21|1108.41|1115.77|1104.97|71
1643802300000|2022-02-02 11:45:00|1117.62|1106.82|1120.35|1109.55|1120.35|1109.55|1117.35|1106.55|74
1643802600000|2022-02-02 11:50:00|1120.34|1109.54|1121.2|1110.4|1122|1111.2|1119.9|1109.1|80
1643802900000|2022-02-02 11:55:00|1121.25|1110.45|1124.8|1114|1125.85|1115.05|1121.1|1110.3|92
1643803200000|2022-02-02 12:00:00|1124.9|1114.1|1123.83|1113.03|1125.72|1114.92|1122.74|1111.94|103
1643803500000|2022-02-02 12:05:00|1123.7|1112.9|1123.4|1112.6|1125.4|1114.6|1123|1112.2|69
1643803800000|2022-02-02 12:10:00|1123.95|1113.15|1131.86|1121.06|1132.27|1121.47|1123.95|1113.15|180
1643804100000|2022-02-02 12:15:00|1131.56|1120.76|1131.67|1120.87|1133.3|1122.5|1131.06|1120.26|115
1643804400000|2022-02-02 12:20:00|1131.27|1120.47|1132.09|1121.29|1132.09|1121.29|1129.17|1118.37|114
1643804700000|2022-02-02 12:25:00|1132|1121.2|1130.47|1119.67|1132.37|1121.57|1129.15|1118.35|62
1643805000000|2022-02-02 12:30:00|1130.09|1119.29|1129.06|1118.26|1130.09|1119.29|1127.9|1117.1|60
1643805300000|2022-02-02 12:35:00|1128.92|1118.12|1130.14|1119.34|1130.8|1120|1127.9|1117.1|86
1643805600000|2022-02-02 12:40:00|1130.15|1119.35|1138.82|1128.02|1138.85|1128.05|1130|1119.2|143
1643805900000|2022-02-02 12:45:00|1138.6|1127.8|1137.51|1126.71|1142.32|1131.52|1137.37|1126.57|185
1643806200000|2022-02-02 12:50:00|1137.92|1127.12|1132.27|1121.47|1138.31|1127.51|1131.9|1121.1|102
1643806500000|2022-02-02 12:55:00|1132.18|1121.38|1134.25|1123.45|1134.55|1123.75|1132.15|1121.35|61
1643806800000|2022-02-02 13:00:00|1134.15|1123.35|1134.7|1123.9|1135.85|1125.05|1133.7|1122.9|94
1643807100000|2022-02-02 13:05:00|1134.6|1123.8|1135.9|1125.1|1136.6|1125.8|1134.32|1123.52|54
1643807400000|2022-02-02 13:10:00|1135.72|1124.92|1132.4|1121.6|1135.72|1124.92|1131.66|1120.86|79
1643807700000|2022-02-02 13:15:00|1132.15|1121.35|1132.84|1122.04|1138.75|1127.95|1132.15|1121.35|120
1643808000000|2022-02-02 13:20:00|1132.9|1122.1|1127.4|1116.6|1132.9|1122.1|1127.32|1116.52|107
1643808300000|2022-02-02 13:25:00|1126.9|1116.1|1126.14|1115.34|1128.9|1118.1|1125|1114.2|63
1643808600000|2022-02-02 13:30:00|1126.15|1115.35|1127.65|1116.85|1128.02|1117.22|1126.05|1115.25|60
1643808900000|2022-02-02 13:35:00|1127.15|1116.35|1128.75|1117.95|1129.2|1118.4|1127.15|1116.35|59
1643809200000|2022-02-02 13:40:00|1128.4|1117.6|1127.52|1116.72|1128.85|1118.05|1127.52|1116.72|30
1643809500000|2022-02-02 13:45:00|1127.6|1116.8|1123.4|1112.6|1127.9|1117.1|1122.9|1112.1|99
1643809800000|2022-02-02 13:50:00|1122.9|1112.1|1124.1|1113.3|1124.94|1114.14|1122|1111.2|80
1643810100000|2022-02-02 13:55:00|1124.15|1113.35|1125.16|1114.36|1125.35|1114.55|1123.77|1112.97|74
1643810400000|2022-02-02 14:00:00|1125.24|1114.44|1127.76|1116.96|1127.9|1117.1|1124.05|1113.25|64
1643810700000|2022-02-02 14:05:00|1128|1117.2|1126.68|1115.88|1128.53|1117.73|1126|1115.2|57
1643811000000|2022-02-02 14:10:00|1126.48|1115.68|1128.9|1118.1|1129.35|1118.55|1126.05|1115.25|72
1643811300000|2022-02-02 14:15:00|1129.05|1118.25|1124.85|1114.05|1130.9|1120.1|1123.7|1112.9|70
1643811600000|2022-02-02 14:20:00|1124.4|1113.6|1120.9|1110.1|1124.64|1113.84|1120.9|1110.1|82
1643811900000|2022-02-02 14:25:00|1121.3|1110.5|1123.44|1112.64|1123.8|1113|1120.9|1110.1|65
1643812200000|2022-02-02 14:30:00|1123.45|1112.65|1107.45|1096.65|1124.7|1113.9|1099.4|1088.6|271
1643812500000|2022-02-02 14:35:00|1107.4|1096.6|1101.69|1090.89|1109.2|1098.4|1093.65|1082.85|369
1643812800000|2022-02-02 14:40:00|1101.4|1090.6|1092.6|1081.8|1101.75|1090.95|1087.9|1077.1|326
1643813100000|2022-02-02 14:45:00|1092.75|1081.95|1077.32|1066.52|1094.41|1083.61|1071.43|1060.63|313
1643813400000|2022-02-02 14:50:00|1076.9|1066.1|1084.14|1073.34|1085.9|1075.1|1076.4|1065.6|205
1643813700000|2022-02-02 14:55:00|1084.76|1073.96|1081.75|1070.95|1084.9|1074.1|1078.56|1067.76|253
1643814000000|2022-02-02 15:00:00|1081.69|1070.89|1076.85|1066.05|1086.84|1076.04|1076.35|1065.55|242
1643814300000|2022-02-02 15:05:00|1076.9|1066.1|1082.85|1072.05|1084|1073.2|1076.9|1066.1|198
1643814600000|2022-02-02 15:10:00|1082.6|1071.8|1077.9|1067.1|1082.6|1071.8|1077.9|1067.1|155
1643814900000|2022-02-02 15:15:00|1078.12|1067.32|1076.6|1065.8|1080.2|1069.4|1073.6|1062.8|143
1643815200000|2022-02-02 15:20:00|1076.53|1065.73|1075.9|1065.1|1078.43|1067.63|1075.05|1064.25|159
1643815500000|2022-02-02 15:25:00|1076.15|1065.35|1076.31|1065.51|1078.83|1068.03|1073.4|1062.6|151
1643815800000|2022-02-02 15:30:00|1076.4|1065.6|1070.65|1059.85|1079.9|1069.1|1070.35|1059.55|178
1643816100000|2022-02-02 15:35:00|1070.4|1059.6|1074.51|1063.71|1074.75|1063.95|1064.9|1054.1|190
1643816400000|2022-02-02 15:40:00|1074.9|1064.1|1078.4|1067.6|1078.5|1067.7|1073.53|1062.73|115
1643816700000|2022-02-02 15:45:00|1078.9|1068.1|1077.85|1067.05|1079.82|1069.02|1075.15|1064.35|112
1643817000000|2022-02-02 15:50:00|1077.48|1066.68|1072.95|1062.15|1077.9|1067.1|1072.78|1061.98|107
1643817300000|2022-02-02 15:55:00|1073.4|1062.6|1072.9|1062.1|1074.9|1064.1|1071.13|1060.33|97
1643817600000|2022-02-02 16:00:00|1072.76|1061.96|1065.75|1054.95|1072.9|1062.1|1060.9|1050.1|193
1643817900000|2022-02-02 16:05:00|1065.9|1055.1|1064.9|1054.1|1068.9|1058.1|1062.9|1052.1|192
1643818200000|2022-02-02 16:10:00|1065.15|1054.35|1063.9|1053.1|1068.2|1057.4|1061.42|1050.62|125
1643818500000|2022-02-02 16:15:00|1063.8|1053|1064.96|1054.16|1067.98|1057.18|1059.2|1048.4|162
1643818800000|2022-02-02 16:20:00|1065.36|1054.56|1071.9|1061.1|1072.9|1062.1|1064.94|1054.14|152
1643819100000|2022-02-02 16:25:00|1072.19|1061.39|1072.65|1061.85|1074.59|1063.79|1069.9|1059.1|119
1643819400000|2022-02-02 16:30:00|1072.5|1061.7|1069.81|1059.01|1073|1062.2|1069.62|1058.82|99
1643819700000|2022-02-02 16:35:00|1069.48|1058.68|1066.9|1056.1|1071.2|1060.4|1066.49|1055.69|124
1643820000000|2022-02-02 16:40:00|1067.25|1056.45|1071.64|1060.84|1071.64|1060.84|1066.9|1056.1|90
1643820300000|2022-02-02 16:45:00|1071.9|1061.1|1074.73|1063.93|1075.79|1064.99|1070.9|1060.1|79
1643820600000|2022-02-02 16:50:00|1074.63|1063.83|1086.95|1076.15|1087.6|1076.8|1074.3|1063.5|176
1643820900000|2022-02-02 16:55:00|1086.9|1076.1|1079.9|1069.1|1087.05|1076.25|1077.9|1067.1|96
1643821200000|2022-02-02 17:00:00|1079.5|1068.7|1084.9|1074.1|1084.9|1074.1|1076.53|1065.73|129
1643821500000|2022-02-02 17:05:00|1084.75|1073.95|1092.9|1082.1|1096.85|1086.05|1084.58|1073.78|161
1643821800000|2022-02-02 17:10:00|1093.3|1082.5|1086.95|1076.15|1094.4|1083.6|1085.9|1075.1|109
1643822100000|2022-02-02 17:15:00|1087.4|1076.6|1086.84|1076.04|1089.15|1078.35|1085.7|1074.9|97
1643822400000|2022-02-02 17:20:00|1086.99|1076.19|1085.9|1075.1|1087.75|1076.95|1085.8|1075|50
1643822700000|2022-02-02 17:25:00|1085.6|1074.8|1087.9|1077.1|1090.28|1079.48|1084.9|1074.1|56
1643823000000|2022-02-02 17:30:00|1087.5|1076.7|1086.05|1075.25|1088.35|1077.55|1085.23|1074.43|50
1643823300000|2022-02-02 17:35:00|1086|1075.2|1088|1077.2|1088.7|1077.9|1085.35|1074.55|33
1643823600000|2022-02-02 17:40:00|1087.9|1077.1|1082.71|1071.91|1087.9|1077.1|1082.39|1071.59|43
1643823900000|2022-02-02 17:45:00|1082.9|1072.1|1086.58|1075.78|1087.9|1077.1|1082.9|1072.1|73
1643824200000|2022-02-02 17:50:00|1086.68|1075.88|1087|1076.2|1087.9|1077.1|1085.14|1074.34|49
1643824500000|2022-02-02 17:55:00|1086.7|1075.9|1089.36|1078.56|1089.36|1078.56|1084.9|1074.1|63
1643824800000|2022-02-02 18:00:00|1089.9|1079.1|1090.7|1079.9|1090.8|1080|1087.05|1076.25|69
1643825100000|2022-02-02 18:05:00|1090.4|1079.6|1088.75|1077.95|1090.4|1079.6|1088.52|1077.72|59
1643825400000|2022-02-02 18:10:00|1088.53|1077.73|1089.15|1078.35|1089.19|1078.39|1087.36|1076.56|52
1643825700000|2022-02-02 18:15:00|1089.3|1078.5|1090.9|1080.1|1091.4|1080.6|1089.15|1078.35|83
1643826000000|2022-02-02 18:20:00|1090.7|1079.9|1091.66|1080.86|1092.87|1082.07|1089.88|1079.08|72
1643826300000|2022-02-02 18:25:00|1091.85|1081.05|1091.9|1081.1|1092.25|1081.45|1089.45|1078.65|68
1643826600000|2022-02-02 18:30:00|1091.8|1081|1090.9|1080.1|1091.9|1081.1|1090.55|1079.75|50
1643826900000|2022-02-02 18:35:00|1090.45|1079.65|1091.9|1081.1|1091.9|1081.1|1089.33|1078.53|55
1643827200000|2022-02-02 18:40:00|1091.85|1081.05|1093.17|1082.37|1094.4|1083.6|1091.7|1080.9|66
1643827500000|2022-02-02 18:45:00|1093.35|1082.55|1090.69|1079.89|1093.4|1082.6|1090.08|1079.28|49
1643827800000|2022-02-02 18:50:00|1090.54|1079.74|1089.7|1078.9|1090.9|1080.1|1088.9|1078.1|65
1643828100000|2022-02-02 18:55:00|1089.9|1079.1|1093.91|1083.11|1094.01|1083.21|1089.9|1079.1|69
1643828400000|2022-02-02 19:00:00|1093.92|1083.12|1096.4|1085.6|1096.72|1085.92|1093.41|1082.61|75
1643828700000|2022-02-02 19:05:00|1096.58|1085.78|1095.15|1084.35|1096.75|1085.95|1093.55|1082.75|93
1643829000000|2022-02-02 19:10:00|1095.75|1084.95|1092.4|1081.6|1095.8|1085|1092.3|1081.5|60
1643829300000|2022-02-02 19:15:00|1092.26|1081.46|1093.85|1083.05|1094.7|1083.9|1090.78|1079.98|58
1643829600000|2022-02-02 19:20:00|1092.9|1082.1|1094.9|1084.1|1096.85|1086.05|1092.9|1082.1|70
1643829900000|2022-02-02 19:25:00|1095.02|1084.22|1095.15|1084.35|1095.9|1085.1|1093.9|1083.1|61
1643830200000|2022-02-02 19:30:00|1095.21|1084.41|1098.4|1087.6|1099.01|1088.21|1095.13|1084.33|75
1643830500000|2022-02-02 19:35:00|1098.67|1087.87|1097.9|1087.1|1099.4|1088.6|1097.54|1086.74|68
1643830800000|2022-02-02 19:40:00|1098.4|1087.6|1097.85|1087.05|1099.81|1089.01|1096.1|1085.3|68
1643831100000|2022-02-02 19:45:00|1097.74|1086.94|1099.1|1088.3|1100|1089.2|1096.78|1085.98|74
1643831400000|2022-02-02 19:50:00|1099.24|1088.44|1098.4|1087.6|1100.12|1089.32|1098.4|1087.6|49
1643831700000|2022-02-02 19:55:00|1097.97|1087.17|1096.9|1086.1|1097.97|1087.17|1096|1085.2|50
1643832000000|2022-02-02 20:00:00|1097.12|1086.32|1094.9|1084.1|1097.9|1087.1|1092.25|1081.45|104
1643832300000|2022-02-02 20:05:00|1094.65|1083.85|1093.9|1083.1|1095.35|1084.55|1091.9|1081.1|79
1643832600000|2022-02-02 20:10:00|1093.85|1083.05|1095.9|1085.1|1096.8|1086|1093.85|1083.05|81
1643832900000|2022-02-02 20:15:00|1095.65|1084.85|1095.9|1085.1|1096.8|1086|1093.75|1082.95|92
1643833200000|2022-02-02 20:20:00|1095.8|1085|1093.5|1082.7|1095.8|1085|1093.4|1082.6|41
1643833500000|2022-02-02 20:25:00|1093.4|1082.6|1092.61|1081.81|1094.95|1084.15|1090.6|1079.8|78
1643833800000|2022-02-02 20:30:00|1092.55|1081.75|1089.4|1078.6|1092.55|1081.75|1087.8|1077|55
1643834100000|2022-02-02 20:35:00|1089.8|1079|1088.9|1078.1|1090.09|1079.29|1086.78|1075.98|68
1643834400000|2022-02-02 20:40:00|1089.1|1078.3|1090.86|1080.06|1093.81|1083.01|1089.1|1078.3|85
1643834700000|2022-02-02 20:45:00|1090.88|1080.08|1090.9|1080.1|1093.9|1083.1|1090.3|1079.5|92
1643835000000|2022-02-02 20:50:00|1090.75|1079.95|1096.4|1085.6|1096.9|1086.1|1088.33|1077.53|127
1643835300000|2022-02-02 20:55:00|1095.9|1085.1|1096.28|1085.48|1099.98|1089.18|1095.9|1085.1|145
1643835600000|2022-02-02 21:00:00|1096.3|1085.5|1092.4|1081.6|1098.98|1088.18|1091.17|1080.37|97
1643835900000|2022-02-02 21:05:00|1092.52|1081.72|1086.9|1076.1|1092.9|1082.1|1086.9|1076.1|127
1643836200000|2022-02-02 21:10:00|1086.82|1076.02|1087.9|1077.1|1088.15|1077.35|1083.34|1072.54|104
1643836500000|2022-02-02 21:15:00|1088.03|1077.23|1081.2|1070.4|1092.9|1082.1|1081.2|1070.4|92
1643836800000|2022-02-02 21:20:00|1081.24|1070.44|1072.4|1061.6|1081.45|1070.65|1070.25|1059.45|156
1643837100000|2022-02-02 21:25:00|1072.3|1061.5|1075.9|1065.1|1080.4|1069.6|1072.27|1061.47|134
1643837400000|2022-02-02 21:30:00|1076.4|1065.6|1071.55|1060.75|1080.53|1069.73|1071.35|1060.55|126
1643837700000|2022-02-02 21:35:00|1071.15|1060.35|1053.19|1042.39|1071.15|1060.35|1049.9|1039.1|337
1643838000000|2022-02-02 21:40:00|1052.9|1042.1|1054.2|1043.4|1060.65|1049.85|1051.35|1040.55|236
1643838300000|2022-02-02 21:45:00|1053.9|1043.1|1046.85|1036.05|1057.52|1046.72|1045.6|1034.8|237
1643838600000|2022-02-02 21:50:00|1046.9|1036.1|1048.9|1038.1|1052.74|1041.94|1046.4|1035.6|127
1643838900000|2022-02-02 21:55:00|1049.15|1038.35|1054.91|1044.11|1056.9|1046.1|1049.08|1038.28|197
1643839200000|2022-02-02 22:00:00|1054.98|1044.18|1052.96|1042.16|1061.92|1051.12|1050.48|1039.68|444
1643839500000|2022-02-02 22:05:00|1052.88|1042.08|1054.13|1043.33|1059.42|1048.62|1050.5|1039.7|332
1643839800000|2022-02-02 22:10:00|1054.19|1043.39|1050.61|1039.81|1054.19|1043.39|1049.95|1039.15|132
1643840100000|2022-02-02 22:15:00|1050.67|1039.87|1051.75|1040.95|1053.9|1043.1|1049.4|1038.6|126
1643840400000|2022-02-02 22:20:00|1051.9|1041.1|1057.4|1046.6|1058.9|1048.1|1050.11|1039.31|154
1643840700000|2022-02-02 22:25:00|1056.99|1046.19|1059.93|1049.13|1059.97|1049.17|1054.9|1044.1|109
1643841000000|2022-02-02 22:30:00|1059.97|1049.17|1062.9|1052.1|1062.9|1052.1|1059.97|1049.17|48
1643841300000|2022-02-02 22:35:00|1062.61|1051.81|1062.02|1051.22|1064.2|1053.4|1062.02|1051.22|38
1643841600000|2022-02-02 22:40:00|1062.05|1051.25|1063.9|1053.1|1063.9|1053.1|1062.02|1051.22|22
1643841900000|2022-02-02 22:45:00|1064.15|1053.35|1060.9|1050.1|1064.9|1054.1|1060.9|1050.1|27
1643842200000|2022-02-02 22:50:00|1060.65|1049.85|1059.22|1048.42|1061.53|1050.73|1059.22|1048.42|39
1643842500000|2022-02-02 22:55:00|1058.9|1048.1|1059.53|1048.73|1060.01|1049.21|1057.33|1046.53|53
1643842800000|2022-02-02 23:00:00|1059.65|1048.85|1060.4|1049.6|1063.58|1052.78|1055.2|1044.4|113
1643843100000|2022-02-02 23:05:00|1060.48|1049.68|1059.2|1048.4|1061.16|1050.36|1058.4|1047.6|81
1643843400000|2022-02-02 23:10:00|1059.09|1048.29|1063.9|1053.1|1064.31|1053.51|1058.9|1048.1|114
1643843700000|2022-02-02 23:15:00|1063.8|1053|1060.4|1049.6|1065.65|1054.85|1060.4|1049.6|149
1643844000000|2022-02-02 23:20:00|1059.9|1049.1|1062.27|1051.47|1062.75|1051.95|1058.55|1047.75|89
1643844300000|2022-02-02 23:25:00|1062.5|1051.7|1061.65|1050.85|1062.6|1051.8|1059.5|1048.7|77
1643844600000|2022-02-02 23:30:00|1061.53|1050.73|1059.9|1049.1|1065.9|1055.1|1059.62|1048.82|126
1643844900000|2022-02-02 23:35:00|1059.75|1048.95|1056.68|1045.88|1059.9|1049.1|1056.66|1045.86|102
1643845200000|2022-02-02 23:40:00|1056.53|1045.73|1055.6|1044.8|1057.25|1046.45|1054.86|1044.06|96
1643845500000|2022-02-02 23:45:00|1055.2|1044.4|1054.58|1043.78|1055.65|1044.85|1052.9|1042.1|85
1643845800000|2022-02-02 23:50:00|1054.9|1044.1|1053.54|1042.74|1056.99|1046.19|1053.49|1042.69|78
1643846100000|2022-02-02 23:55:00|1053.59|1042.79|1056.65|1045.85|1059.46|1048.66|1052.45|1041.65|126
1643846400000|2022-02-03 00:00:00|1056.15|1045.35|1053.9|1043.1|1060.79|1049.99|1053.9|1043.1|176
1643846700000|2022-02-03 00:05:00|1054.19|1043.39|1055.4|1044.6|1055.4|1044.6|1048.4|1037.6|143
1643847000000|2022-02-03 00:10:00|1055.49|1044.69|1058.9|1048.1|1059.9|1049.1|1055.4|1044.6|165
1643847300000|2022-02-03 00:15:00|1058.99|1048.19|1054.9|1044.1|1059.9|1049.1|1054.9|1044.1|113
1643847600000|2022-02-03 00:20:00|1054.84|1044.04|1058.9|1048.1|1058.9|1048.1|1050.9|1040.1|149
1643847900000|2022-02-03 00:25:00|1058.95|1048.15|1060.3|1049.5|1061.15|1050.35|1057.9|1047.1|117
1643848200000|2022-02-03 00:30:00|1059.9|1049.1|1056.6|1045.8|1064.6|1053.8|1056.11|1045.31|137
1643848500000|2022-02-03 00:35:00|1056.65|1045.85|1057.4|1046.6|1064.6|1053.8|1056.65|1045.85|148
1643848800000|2022-02-03 00:40:00|1057.49|1046.69|1057.9|1047.1|1058.85|1048.05|1056.06|1045.26|106
1643849100000|2022-02-03 00:45:00|1057.57|1046.77|1056.75|1045.95|1057.9|1047.1|1055.7|1044.9|66
1643849400000|2022-02-03 00:50:00|1056.5|1045.7|1059.67|1048.87|1060.31|1049.51|1056.15|1045.35|96
1643849700000|2022-02-03 00:55:00|1059.82|1049.02|1056|1045.2|1059.9|1049.1|1055.72|1044.92|65
1643850000000|2022-02-03 01:00:00|1056.25|1045.45|1062.84|1052.04|1062.84|1052.04|1056.02|1045.22|58
1643850300000|2022-02-03 01:05:00|1062.9|1052.1|1056.58|1045.78|1062.9|1052.1|1056.3|1045.5|62
1643850600000|2022-02-03 01:10:00|1056.9|1046.1|1061.52|1050.72|1061.9|1051.1|1056.9|1046.1|95
1643850900000|2022-02-03 01:15:00|1061.65|1050.85|1057.65|1046.85|1062.1|1051.3|1056.9|1046.1|129
1643851200000|2022-02-03 01:20:00|1057.25|1046.45|1060.9|1050.1|1060.9|1050.1|1056.9|1046.1|66
1643851500000|2022-02-03 01:25:00|1061.15|1050.35|1058.9|1048.1|1061.9|1051.1|1058.9|1048.1|88
1643851800000|2022-02-03 01:30:00|1058.82|1048.02|1062.44|1051.64|1062.65|1051.85|1058.65|1047.85|72
1643852100000|2022-02-03 01:35:00|1062.6|1051.8|1059.9|1049.1|1062.9|1052.1|1059.83|1049.03|42
1643852400000|2022-02-03 01:40:00|1059.91|1049.11|1059.75|1048.95|1061.9|1051.1|1059.1|1048.3|65
1643852700000|2022-02-03 01:45:00|1059.25|1048.45|1047.85|1037.05|1059.4|1048.6|1047.85|1037.05|115
1643853000000|2022-02-03 01:50:00|1047.9|1037.1|1043.2|1032.4|1047.9|1037.1|1042.4|1031.6|95
1643853300000|2022-02-03 01:55:00|1042.7|1031.9|1046|1035.2|1048.36|1037.56|1037.9|1027.1|177
1643853600000|2022-02-03 02:00:00|1045.85|1035.05|1045.4|1034.6|1049.21|1038.41|1044.9|1034.1|128
1643853900000|2022-02-03 02:05:00|1045.55|1034.75|1043.8|1033|1046.9|1036.1|1041.49|1030.69|122
1643854200000|2022-02-03 02:10:00|1043.57|1032.77|1048.28|1037.48|1048.8|1038|1039.93|1029.13|147
1643854500000|2022-02-03 02:15:00|1047.9|1037.1|1048.19|1037.39|1050.4|1039.6|1045.8|1035|90
1643854800000|2022-02-03 02:20:00|1047.9|1037.1|1044.9|1034.1|1047.9|1037.1|1041.9|1031.1|107
1643855100000|2022-02-03 02:25:00|1044.95|1034.15|1046.9|1036.1|1049.78|1038.98|1044.49|1033.69|93
1643855400000|2022-02-03 02:30:00|1046.45|1035.65|1047.79|1036.99|1048.15|1037.35|1045.9|1035.1|70
1643855700000|2022-02-03 02:35:00|1047.9|1037.1|1047.83|1037.03|1048.04|1037.24|1045.69|1034.89|69
1643856000000|2022-02-03 02:40:00|1047.73|1036.93|1047.89|1037.09|1048.9|1038.1|1045.74|1034.94|69
1643856300000|2022-02-03 02:45:00|1047.8|1037|1050.85|1040.05|1053.56|1042.76|1047.8|1037|104
1643856600000|2022-02-03 02:50:00|1050.98|1040.18|1049.4|1038.6|1053.28|1042.48|1048.85|1038.05|73
1643856900000|2022-02-03 02:55:00|1049.57|1038.77|1051.2|1040.4|1051.39|1040.59|1047.75|1036.95|66
1643857200000|2022-02-03 03:00:00|1051.05|1040.25|1048.51|1037.71|1051.17|1040.37|1048.4|1037.6|71
1643857500000|2022-02-03 03:05:00|1048.52|1037.72|1047.75|1036.95|1049.1|1038.3|1046.41|1035.61|78
1643857800000|2022-02-03 03:10:00|1047.58|1036.78|1049.88|1039.08|1050.15|1039.35|1046.3|1035.5|80
1643858100000|2022-02-03 03:15:00|1050.34|1039.54|1049.79|1038.99|1050.34|1039.54|1047.51|1036.71|70
1643858400000|2022-02-03 03:20:00|1049.25|1038.45|1046.76|1035.96|1049.67|1038.87|1046.67|1035.87|65
1643858700000|2022-02-03 03:25:00|1046.74|1035.94|1045.12|1034.32|1046.9|1036.1|1044.15|1033.35|81
1643859000000|2022-02-03 03:30:00|1045.14|1034.34|1046|1035.2|1046.37|1035.57|1044.75|1033.95|65
1643859300000|2022-02-03 03:35:00|1046.15|1035.35|1049.79|1038.99|1049.83|1039.03|1046.15|1035.35|43
1643859600000|2022-02-03 03:40:00|1049.88|1039.08|1043.9|1033.1|1051.73|1040.93|1043.9|1033.1|76
1643859900000|2022-02-03 03:45:00|1043.79|1032.99|1047.9|1037.1|1047.9|1037.1|1042.9|1032.1|65
1643860200000|2022-02-03 03:50:00|1048.19|1037.39|1044.4|1033.6|1048.9|1038.1|1043|1032.2|65
1643860500000|2022-02-03 03:55:00|1044.85|1034.05|1044.15|1033.35|1047|1036.2|1041.97|1031.17|81
1643860800000|2022-02-03 04:00:00|1044.7|1033.9|1047.9|1037.1|1048|1037.2|1041.77|1030.97|117
1643861100000|2022-02-03 04:05:00|1048|1037.2|1048.9|1038.1|1049.8|1039|1045.9|1035.1|83
1643861400000|2022-02-03 04:10:00|1048.3|1037.5|1046.66|1035.86|1048.7|1037.9|1046|1035.2|42
1643861700000|2022-02-03 04:15:00|1046.44|1035.64|1046.66|1035.86|1047.8|1037|1046|1035.2|51
1643862000000|2022-02-03 04:20:00|1046.41|1035.61|1044.9|1034.1|1046.41|1035.61|1043.05|1032.25|52
1643862300000|2022-02-03 04:25:00|1045|1034.2|1044.65|1033.85|1047.45|1036.65|1044.29|1033.49|68
1643862600000|2022-02-03 04:30:00|1044.7|1033.9|1043.84|1033.04|1044.76|1033.96|1042.9|1032.1|61
1643862900000|2022-02-03 04:35:00|1044.12|1033.32|1046.8|1036|1046.8|1036|1043.9|1033.1|68
1643863200000|2022-02-03 04:40:00|1046.9|1036.1|1046.56|1035.76|1048.9|1038.1|1046.28|1035.48|54
1643863500000|2022-02-03 04:45:00|1046.8|1036|1050.4|1039.6|1050.4|1039.6|1046|1035.2|74
1643863800000|2022-02-03 04:50:00|1050.25|1039.45|1048.9|1038.1|1050.4|1039.6|1047.99|1037.19|38
1643864100000|2022-02-03 04:55:00|1048.75|1037.95|1046.15|1035.35|1048.75|1037.95|1045.9|1035.1|63
1643864400000|2022-02-03 05:00:00|1046.28|1035.48|1046.19|1035.39|1047.65|1036.85|1045.9|1035.1|76
1643864700000|2022-02-03 05:05:00|1046.46|1035.66|1045.57|1034.77|1049.15|1038.35|1044.3|1033.5|98
1643865000000|2022-02-03 05:10:00|1045.82|1035.02|1046.52|1035.72|1047.22|1036.42|1045.82|1035.02|63
1643865300000|2022-02-03 05:15:00|1046.55|1035.75|1051.03|1040.23|1051.25|1040.45|1046.55|1035.75|75
1643865600000|2022-02-03 05:20:00|1051.35|1040.55|1050.93|1040.13|1051.35|1040.55|1048.4|1037.6|72
1643865900000|2022-02-03 05:25:00|1050.83|1040.03|1052.7|1041.9|1053.55|1042.75|1050.24|1039.44|63
1643866200000|2022-02-03 05:30:00|1052.4|1041.6|1054.48|1043.68|1054.6|1043.8|1050.8|1040|45
1643866500000|2022-02-03 05:35:00|1054.55|1043.75|1052.65|1041.85|1054.55|1043.75|1051.9|1041.1|53
1643866800000|2022-02-03 05:40:00|1052.9|1042.1|1050.45|1039.65|1053.05|1042.25|1050.45|1039.65|16
1643867100000|2022-02-03 05:45:00|1050.75|1039.95|1049.9|1039.1|1050.75|1039.95|1049.05|1038.25|53
1643867400000|2022-02-03 05:50:00|1049.8|1039|1054.55|1043.75|1055.12|1044.32|1049.34|1038.54|68
1643867700000|2022-02-03 05:55:00|1054.75|1043.95|1052.6|1041.8|1054.75|1043.95|1052.57|1041.77|33
1643868000000|2022-02-03 06:00:00|1052.74|1041.94|1050.9|1040.1|1052.8|1042|1050.45|1039.65|62
1643868300000|2022-02-03 06:05:00|1051.1|1040.3|1047.9|1037.1|1051.1|1040.3|1047.9|1037.1|45
1643868600000|2022-02-03 06:10:00|1048.15|1037.35|1049.58|1038.78|1049.69|1038.89|1047.9|1037.1|43
1643868900000|2022-02-03 06:15:00|1049.2|1038.4|1045|1034.2|1049.64|1038.84|1043.9|1033.1|68
1643869200000|2022-02-03 06:20:00|1044.95|1034.15|1043.9|1033.1|1045.05|1034.25|1042.9|1032.1|63
1643869500000|2022-02-03 06:25:00|1044.03|1033.23|1042.4|1031.6|1044.65|1033.85|1041.9|1031.1|54
1643869800000|2022-02-03 06:30:00|1042.9|1032.1|1046.4|1035.6|1047.1|1036.3|1042.9|1032.1|33
1643870100000|2022-02-03 06:35:00|1046.85|1036.05|1044.4|1033.6|1046.9|1036.1|1043.9|1033.1|58
1643870400000|2022-02-03 06:40:00|1044.85|1034.05|1046.93|1036.13|1046.95|1036.15|1044.4|1033.6|42
1643870700000|2022-02-03 06:45:00|1046.97|1036.17|1046.9|1036.1|1047.52|1036.72|1046.75|1035.95|31
1643871000000|2022-02-03 06:50:00|1046.55|1035.75|1043.9|1033.1|1046.55|1035.75|1041.9|1031.1|35
1643871300000|2022-02-03 06:55:00|1043.97|1033.17|1044.05|1033.25|1044.05|1033.25|1043.15|1032.35|9
1643871600000|2022-02-03 07:00:00|1043.9|1033.1|1045.82|1035.02|1045.85|1035.05|1043.9|1033.1|38
1643871900000|2022-02-03 07:05:00|1045.32|1034.52|1048.3|1037.5|1048.9|1038.1|1044.5|1033.7|69
1643872200000|2022-02-03 07:10:00|1048.7|1037.9|1049|1038.2|1049.1|1038.3|1048|1037.2|46
1643872500000|2022-02-03 07:15:00|1049.15|1038.35|1047.9|1037.1|1049.15|1038.35|1046.9|1036.1|31
1643872800000|2022-02-03 07:20:00|1047.89|1037.09|1045.9|1035.1|1047.89|1037.09|1045.7|1034.9|13
1643873100000|2022-02-03 07:25:00|1046.2|1035.4|1051.85|1041.05|1052.75|1041.95|1046.2|1035.4|82
1643873400000|2022-02-03 07:30:00|1051.7|1040.9|1048.9|1038.1|1051.7|1040.9|1048.9|1038.1|42
1643873700000|2022-02-03 07:35:00|1049.15|1038.35|1047.9|1037.1|1049.9|1039.1|1046.15|1035.35|78
1643874000000|2022-02-03 07:40:00|1047.81|1037.01|1047.9|1037.1|1049.4|1038.6|1047.29|1036.49|37
1643874300000|2022-02-03 07:45:00|1047.97|1037.17|1050.39|1039.59|1051.01|1040.21|1047.9|1037.1|65
1643874600000|2022-02-03 07:50:00|1050.2|1039.4|1049.25|1038.45|1050.52|1039.72|1048.9|1038.1|35
1643874900000|2022-02-03 07:55:00|1049.15|1038.35|1049.9|1039.1|1050.39|1039.59|1049.15|1038.35|36
1643875200000|2022-02-03 08:00:00|1049.54|1038.74|1050.76|1039.96|1050.76|1039.96|1048.39|1037.59|66
1643875500000|2022-02-03 08:05:00|1050.95|1040.15|1050.4|1039.6|1051.9|1041.1|1050.08|1039.28|70
1643875800000|2022-02-03 08:10:00|1050.58|1039.78|1053.9|1043.1|1053.9|1043.1|1049.9|1039.1|68
1643876100000|2022-02-03 08:15:00|1053.85|1043.05|1052.74|1041.94|1053.9|1043.1|1051.81|1041.01|52
1643876400000|2022-02-03 08:20:00|1052.65|1041.85|1049.9|1039.1|1052.69|1041.89|1049.9|1039.1|56
1643876700000|2022-02-03 08:25:00|1049.99|1039.19|1051.05|1040.25|1051.61|1040.81|1049.9|1039.1|37
1643877000000|2022-02-03 08:30:00|1050.9|1040.1|1052.38|1041.58|1053.34|1042.54|1050.9|1040.1|37
1643877300000|2022-02-03 08:35:00|1051.9|1041.1|1051.9|1041.1|1052.2|1041.4|1051.71|1040.91|21
1643877600000|2022-02-03 08:40:00|1051.73|1040.93|1049.8|1039|1051.9|1041.1|1049.65|1038.85|32
1643877900000|2022-02-03 08:45:00|1049.85|1039.05|1048.9|1038.1|1050.9|1040.1|1048.9|1038.1|39
1643878200000|2022-02-03 08:50:00|1049.05|1038.25|1052.9|1042.1|1052.91|1042.11|1049.05|1038.25|24
1643878500000|2022-02-03 08:55:00|1052.95|1042.15|1053.5|1042.7|1053.5|1042.7|1052.9|1042.1|28
1643878800000|2022-02-03 09:00:00|1053.6|1042.8|1053.59|1042.79|1054.3|1043.5|1053.15|1042.35|28
1643879100000|2022-02-03 09:05:00|1053.69|1042.89|1053.9|1043.1|1054.02|1043.22|1053.5|1042.7|15
1643879400000|2022-02-03 09:10:00|1053.7|1042.9|1053.9|1043.1|1053.96|1043.16|1053.65|1042.85|24
1643879700000|2022-02-03 09:15:00|1053.97|1043.17|1049.17|1038.37|1054.55|1043.75|1048.33|1037.53|60
1643880000000|2022-02-03 09:20:00|1048.95|1038.15|1050.9|1040.1|1051.9|1041.1|1048|1037.2|61
1643880300000|2022-02-03 09:25:00|1050.91|1040.11|1048.95|1038.15|1051.65|1040.85|1048.42|1037.62|37
1643880600000|2022-02-03 09:30:00|1048.9|1038.1|1049.46|1038.66|1049.9|1039.1|1048.56|1037.76|51
1643880900000|2022-02-03 09:35:00|1049.3|1038.5|1048.51|1037.71|1050.4|1039.6|1048.48|1037.68|85
1643881200000|2022-02-03 09:40:00|1048.6|1037.8|1048.34|1037.54|1048.6|1037.8|1047.87|1037.07|40
1643881500000|2022-02-03 09:45:00|1047.98|1037.18|1047.38|1036.58|1048.92|1038.12|1047.38|1036.58|48
1643881800000|2022-02-03 09:50:00|1047.29|1036.49|1046.9|1036.1|1048.45|1037.65|1046.9|1036.1|57
1643882100000|2022-02-03 09:55:00|1046.77|1035.97|1030.22|1019.42|1046.9|1036.1|1027.24|1016.44|231
1643882400000|2022-02-03 10:00:00|1030.07|1019.27|1023.9|1013.1|1031.6|1020.8|1020.9|1010.1|262
1643882700000|2022-02-03 10:05:00|1023.85|1013.05|1026.8|1016|1030.4|1019.6|1021.62|1010.82|166
1643883000000|2022-02-03 10:10:00|1026.59|1015.79|1029.9|1019.1|1030.6|1019.8|1025.9|1015.1|156
1643883300000|2022-02-03 10:15:00|1030.15|1019.35|1025.86|1015.06|1031.45|1020.65|1021.42|1010.62|128
1643883600000|2022-02-03 10:20:00|1025.77|1014.97|1025.4|1014.6|1028.53|1017.73|1023.9|1013.1|104
1643883900000|2022-02-03 10:25:00|1024.9|1014.1|1027.9|1017.1|1029.35|1018.55|1024.9|1014.1|77
1643884200000|2022-02-03 10:30:00|1027.81|1017.01|1032.99|1022.19|1033.67|1022.87|1025.75|1014.95|85
1643884500000|2022-02-03 10:35:00|1033.18|1022.38|1030.78|1019.98|1034.46|1023.66|1030.78|1019.98|72
1643884800000|2022-02-03 10:40:00|1030.9|1020.1|1030.9|1020.1|1031.2|1020.4|1027.9|1017.1|73
1643885100000|2022-02-03 10:45:00|1030.65|1019.85|1033.63|1022.83|1034.9|1024.1|1029.9|1019.1|74
1643885400000|2022-02-03 10:50:00|1033.77|1022.97|1031.9|1021.1|1033.87|1023.07|1031.9|1021.1|65
1643885700000|2022-02-03 10:55:00|1031.4|1020.6|1029.63|1018.83|1031.75|1020.95|1029.63|1018.83|39
1643886000000|2022-02-03 11:00:00|1029.66|1018.86|1027.05|1016.25|1030.83|1020.03|1026.7|1015.9|65
1643886300000|2022-02-03 11:05:00|1026.9|1016.1|1028.66|1017.86|1028.9|1018.1|1026.45|1015.65|62
1643886600000|2022-02-03 11:10:00|1028.1|1017.3|1028.76|1017.96|1030|1019.2|1028.05|1017.25|64
1643886900000|2022-02-03 11:15:00|1028.71|1017.91|1028.9|1018.1|1031.38|1020.58|1027.9|1017.1|68
1643887200000|2022-02-03 11:20:00|1028.4|1017.6|1027.9|1017.1|1028.9|1018.1|1027.05|1016.25|86
1643887500000|2022-02-03 11:25:00|1027.96|1017.16|1034.9|1024.1|1034.9|1024.1|1027.9|1017.1|87
1643887800000|2022-02-03 11:30:00|1035.19|1024.39|1040.4|1029.6|1041.13|1030.33|1034.4|1023.6|111
1643888100000|2022-02-03 11:35:00|1040.93|1030.13|1036.25|1025.45|1042.9|1032.1|1036.1|1025.3|111
1643888400000|2022-02-03 11:40:00|1036.32|1025.52|1039.9|1029.1|1039.98|1029.18|1036.32|1025.52|72
1643888700000|2022-02-03 11:45:00|1039.78|1028.98|1037.47|1026.67|1041.9|1031.1|1035.9|1025.1|96
1643889000000|2022-02-03 11:50:00|1037.62|1026.82|1037.9|1027.1|1039.9|1029.1|1036.9|1026.1|75
1643889300000|2022-02-03 11:55:00|1038.15|1027.35|1040.77|1029.97|1040.78|1029.98|1038.15|1027.35|87
1643889600000|2022-02-03 12:00:00|1040.89|1030.09|1036.74|1025.94|1040.89|1030.09|1036.74|1025.94|80
1643889900000|2022-02-03 12:05:00|1036.6|1025.8|1033.61|1022.81|1037.49|1026.69|1033.16|1022.36|56
1643890200000|2022-02-03 12:10:00|1033.68|1022.88|1030.1|1019.3|1036.81|1026.01|1030.1|1019.3|98
1643890500000|2022-02-03 12:15:00|1029.95|1019.15|1035.14|1024.34|1035.4|1024.6|1029.95|1019.15|57
1643890800000|2022-02-03 12:20:00|1034.95|1024.15|1034|1023.2|1035.35|1024.55|1034|1023.2|37
1643891100000|2022-02-03 12:25:00|1034.05|1023.25|1022.15|1011.35|1034.75|1023.95|1019.4|1008.6|174
1643891400000|2022-02-03 12:30:00|1022.7|1011.9|1029.03|1018.23|1029.7|1018.9|1020.9|1010.1|166
1643891700000|2022-02-03 12:35:00|1028.98|1018.18|1032.9|1022.1|1033.2|1022.4|1027.28|1016.48|133
1643892000000|2022-02-03 12:40:00|1032.59|1021.79|1032.9|1022.1|1034.35|1023.55|1030.7|1019.9|90
1643892300000|2022-02-03 12:45:00|1032.6|1021.8|1030.4|1019.6|1033.75|1022.95|1030.4|1019.6|59
1643892600000|2022-02-03 12:50:00|1030.75|1019.95|1038.85|1028.05|1039.65|1028.85|1030.75|1019.95|125
1643892900000|2022-02-03 12:55:00|1038.79|1027.99|1041.15|1030.35|1041.9|1031.1|1038.29|1027.49|98
1643893200000|2022-02-03 13:00:00|1041.21|1030.41|1039.75|1028.95|1042.9|1032.1|1039.75|1028.95|70
1643893500000|2022-02-03 13:05:00|1039.9|1029.1|1039.4|1028.6|1040.65|1029.85|1035.75|1024.95|83
1643893800000|2022-02-03 13:10:00|1039.12|1028.32|1040.4|1029.6|1041.85|1031.05|1038.9|1028.1|100
1643894100000|2022-02-03 13:15:00|1039.9|1029.1|1039.9|1029.1|1040.55|1029.75|1036.95|1026.15|102
1643894400000|2022-02-03 13:20:00|1039.75|1028.95|1037.94|1027.14|1040.25|1029.45|1037.94|1027.14|61
1643894700000|2022-02-03 13:25:00|1038.44|1027.64|1038.9|1028.1|1040.34|1029.54|1038.19|1027.39|75
1643895000000|2022-02-03 13:30:00|1038.95|1028.15|1040.9|1030.1|1042.6|1031.8|1038.9|1028.1|93
1643895300000|2022-02-03 13:35:00|1040.75|1029.95|1042.92|1032.12|1043.84|1033.04|1040.03|1029.23|82
1643895600000|2022-02-03 13:40:00|1042.97|1032.17|1036.9|1026.1|1043.9|1033.1|1036.9|1026.1|72
1643895900000|2022-02-03 13:45:00|1037.07|1026.27|1035.9|1025.1|1038.57|1027.77|1035.65|1024.85|74
1643896200000|2022-02-03 13:50:00|1035.95|1025.15|1036.9|1026.1|1037.9|1027.1|1034.9|1024.1|64
1643896500000|2022-02-03 13:55:00|1036.8|1026|1040.72|1029.92|1041.7|1030.9|1035.9|1025.1|83
1643896800000|2022-02-03 14:00:00|1040.9|1030.1|1035.9|1025.1|1044.6|1033.8|1035.6|1024.8|117
1643897100000|2022-02-03 14:05:00|1036.12|1025.32|1037.9|1027.1|1039.75|1028.95|1034.9|1024.1|62
1643897400000|2022-02-03 14:10:00|1037.95|1027.15|1038.36|1027.56|1040.25|1029.45|1037.9|1027.1|74
1643897700000|2022-02-03 14:15:00|1038.53|1027.73|1039.9|1029.1|1040.4|1029.6|1036|1025.2|87
1643898000000|2022-02-03 14:20:00|1039.62|1028.82|1036.76|1025.96|1039.65|1028.85|1036.2|1025.4|80
1643898300000|2022-02-03 14:25:00|1036.9|1026.1|1036.03|1025.23|1037.8|1027|1035.65|1024.85|76
1643898600000|2022-02-03 14:30:00|1035.9|1025.1|1034.9|1024.1|1043.07|1032.27|1034.36|1023.56|215
1643898900000|2022-02-03 14:35:00|1035.4|1024.6|1043.59|1032.79|1045.01|1034.21|1034.34|1023.54|247
1643899200000|2022-02-03 14:40:00|1043.77|1032.97|1041.4|1030.6|1044.02|1033.22|1041.06|1030.26|140
1643899500000|2022-02-03 14:45:00|1041.22|1030.42|1038.4|1027.6|1041.94|1031.14|1037.9|1027.1|136
1643899800000|2022-02-03 14:50:00|1037.9|1027.1|1036.9|1026.1|1039.9|1029.1|1036.39|1025.59|99
1643900100000|2022-02-03 14:55:00|1036.84|1026.04|1037.9|1027.1|1039.75|1028.95|1036.29|1025.49|51
1643900400000|2022-02-03 15:00:00|1037.72|1026.92|1039.9|1029.1|1042.9|1032.1|1037.05|1026.25|112
1643900700000|2022-02-03 15:05:00|1040.3|1029.5|1038.15|1027.35|1042.52|1031.72|1037.87|1027.07|41
1643901000000|2022-02-03 15:10:00|1037.4|1026.6|1038.4|1027.6|1038.75|1027.95|1034.95|1024.15|60
1643901300000|2022-02-03 15:15:00|1037.9|1027.1|1044.81|1034.01|1044.9|1034.1|1037.9|1027.1|105
1643901600000|2022-02-03 15:20:00|1044.57|1033.77|1045.9|1035.1|1048.95|1038.15|1044.15|1033.35|125
1643901900000|2022-02-03 15:25:00|1045.6|1034.8|1046.9|1036.1|1047.8|1037|1045.52|1034.72|64
1643902200000|2022-02-03 15:30:00|1047.03|1036.23|1043.15|1032.35|1048.9|1038.1|1043.15|1032.35|45
1643902500000|2022-02-03 15:35:00|1042.48|1031.68|1044.75|1033.95|1044.85|1034.05|1042.13|1031.33|53
1643902800000|2022-02-03 15:40:00|1044.65|1033.85|1044.4|1033.6|1046.9|1036.1|1043.9|1033.1|70
1643903100000|2022-02-03 15:45:00|1044.9|1034.1|1042.84|1032.04|1044.9|1034.1|1042.1|1031.3|70
1643903400000|2022-02-03 15:50:00|1042.74|1031.94|1046.9|1036.1|1047.57|1036.77|1042.65|1031.85|118
1643903700000|2022-02-03 15:55:00|1047.32|1036.52|1052.7|1041.9|1052.7|1041.9|1046.79|1035.99|96
1643904000000|2022-02-03 16:00:00|1052.1|1041.3|1053.12|1042.32|1054.18|1043.38|1049.87|1039.07|92
1643904300000|2022-02-03 16:05:00|1053.39|1042.59|1056.07|1045.27|1057.05|1046.25|1052.9|1042.1|116
1643904600000|2022-02-03 16:10:00|1055.9|1045.1|1063.47|1052.67|1063.65|1052.85|1054.9|1044.1|178
1643904900000|2022-02-03 16:15:00|1063.4|1052.6|1057.9|1047.1|1064.05|1053.25|1057|1046.2|144
1643905200000|2022-02-03 16:20:00|1057.81|1047.01|1053.9|1043.1|1057.81|1047.01|1053|1042.2|77
1643905500000|2022-02-03 16:25:00|1053.95|1043.15|1055.12|1044.32|1055.8|1045|1053.75|1042.95|95
1643905800000|2022-02-03 16:30:00|1055.51|1044.71|1051.15|1040.35|1055.7|1044.9|1051.15|1040.35|42
1643906100000|2022-02-03 16:35:00|1051.17|1040.37|1050.48|1039.68|1053.85|1043.05|1050.05|1039.25|83
1643906400000|2022-02-03 16:40:00|1050.7|1039.9|1050.9|1040.1|1052.09|1041.29|1050.05|1039.25|66
1643906700000|2022-02-03 16:45:00|1050.8|1040|1044.95|1034.15|1050.97|1040.17|1044.95|1034.15|65
1643907000000|2022-02-03 16:50:00|1044.72|1033.92|1040.9|1030.1|1045.09|1034.29|1040.8|1030|76
1643907300000|2022-02-03 16:55:00|1040.6|1029.8|1039.15|1028.35|1041.6|1030.8|1039.15|1028.35|80
1643907600000|2022-02-03 17:00:00|1038.9|1028.1|1035.3|1024.5|1040.49|1029.69|1035.22|1024.42|112
1643907900000|2022-02-03 17:05:00|1035.48|1024.68|1036.9|1026.1|1036.9|1026.1|1034.52|1023.72|98
1643908200000|2022-02-03 17:10:00|1036.87|1026.07|1040.65|1029.85|1040.65|1029.85|1036.05|1025.25|95
1643908500000|2022-02-03 17:15:00|1040.69|1029.89|1035.9|1025.1|1040.75|1029.95|1035.79|1024.99|70
1643908800000|2022-02-03 17:20:00|1035.95|1025.15|1042.9|1032.1|1042.9|1032.1|1035.59|1024.79|77
1643909100000|2022-02-03 17:25:00|1042.93|1032.13|1044.9|1034.1|1045.4|1034.6|1042.9|1032.1|63
1643909400000|2022-02-03 17:30:00|1044.8|1034|1044.9|1034.1|1045.05|1034.25|1043|1032.2|57
1643909700000|2022-02-03 17:35:00|1045.25|1034.45|1047.9|1037.1|1048.51|1037.71|1045.25|1034.45|55
1643910000000|2022-02-03 17:40:00|1048.05|1037.25|1045.95|1035.15|1048.9|1038.1|1045.95|1035.15|42
1643910300000|2022-02-03 17:45:00|1045.9|1035.1|1043.56|1032.76|1045.9|1035.1|1043.56|1032.76|14
1643910600000|2022-02-03 17:50:00|1043.9|1033.1|1046.05|1035.25|1046.9|1036.1|1043.9|1033.1|21
1643910900000|2022-02-03 17:55:00|1046.3|1035.5|1049.35|1038.55|1049.35|1038.55|1046.25|1035.45|62
1643911200000|2022-02-03 18:00:00|1049.13|1038.33|1046.9|1036.1|1049.13|1038.33|1046.9|1036.1|26
1643911500000|2022-02-03 18:05:00|1047.28|1036.48|1046.65|1035.85|1047.97|1037.17|1046.33|1035.53|38
1643911800000|2022-02-03 18:10:00|1046.05|1035.25|1045.2|1034.4|1046.05|1035.25|1044.1|1033.3|53
1643912100000|2022-02-03 18:15:00|1045.4|1034.6|1042.9|1032.1|1045.9|1035.1|1042.9|1032.1|40
1643912400000|2022-02-03 18:20:00|1042.93|1032.13|1043.95|1033.15|1044.9|1034.1|1041.9|1031.1|36
1643912700000|2022-02-03 18:25:00|1043.9|1033.1|1041.18|1030.38|1043.95|1033.15|1041.18|1030.38|26
1643913000000|2022-02-03 18:30:00|1041.1|1030.3|1043.9|1033.1|1043.9|1033.1|1040.05|1029.25|34
1643913300000|2022-02-03 18:35:00|1043.75|1032.95|1040.9|1030.1|1043.75|1032.95|1040.9|1030.1|27
1643913600000|2022-02-03 18:40:00|1041.02|1030.22|1043.7|1032.9|1044.09|1033.29|1040.9|1030.1|39
1643913900000|2022-02-03 18:45:00|1043.3|1032.5|1042.9|1032.1|1044.8|1034|1042.9|1032.1|52
1643914200000|2022-02-03 18:50:00|1042.8|1032|1040.61|1029.81|1043.6|1032.8|1040.6|1029.8|32
1643914500000|2022-02-03 18:55:00|1040.7|1029.9|1039.9|1029.1|1041.9|1031.1|1039.9|1029.1|16
1643914800000|2022-02-03 19:00:00|1040|1029.2|1040.9|1030.1|1040.9|1030.1|1038.9|1028.1|16
1643915100000|2022-02-03 19:05:00|1041.06|1030.26|1040.75|1029.95|1041.06|1030.26|1040.2|1029.4|20
1643915400000|2022-02-03 19:10:00|1040.4|1029.6|1032.9|1022.1|1040.7|1029.9|1032.9|1022.1|47
1643915700000|2022-02-03 19:15:00|1033.4|1022.6|1031.9|1021.1|1035.42|1024.62|1031.9|1021.1|53
1643916000000|2022-02-03 19:20:00|1032.3|1021.5|1035.25|1024.45|1035.25|1024.45|1031.9|1021.1|41
1643916300000|2022-02-03 19:25:00|1035.1|1024.3|1031.9|1021.1|1035.32|1024.52|1030.9|1020.1|71
1643916600000|2022-02-03 19:30:00|1030.98|1020.18|1032.9|1022.1|1032.9|1022.1|1030.3|1019.5|44
1643916900000|2022-02-03 19:35:00|1033.05|1022.25|1026.9|1016.1|1033.9|1023.1|1026.9|1016.1|39
1643917200000|2022-02-03 19:40:00|1026.86|1016.06|1026|1015.2|1027.02|1016.22|1023.9|1013.1|77
1643917500000|2022-02-03 19:45:00|1026.24|1015.44|1025.95|1015.15|1026.9|1016.1|1022.05|1011.25|90
1643917800000|2022-02-03 19:50:00|1025.9|1015.1|1024.9|1014.1|1026.05|1015.25|1024.15|1013.35|53
1643918100000|2022-02-03 19:55:00|1024.85|1014.05|1025.9|1015.1|1028.42|1017.62|1024.85|1014.05|82
1643918400000|2022-02-03 20:00:00|1025.1|1014.3|1023.9|1013.1|1026.98|1016.18|1023.03|1012.23|68
1643918700000|2022-02-03 20:05:00|1023.79|1012.99|1023.9|1013.1|1024.75|1013.95|1022.9|1012.1|28
1643919000000|2022-02-03 20:10:00|1024.12|1013.32|1030.9|1020.1|1031.9|1021.1|1024.12|1013.32|99
1643919300000|2022-02-03 20:15:00|1030.81|1020.01|1023.54|1012.74|1031.6|1020.8|1023.12|1012.32|135
1643919600000|2022-02-03 20:20:00|1023.77|1012.97|1022.78|1011.98|1025.93|1015.13|1022.53|1011.73|60
1643919900000|2022-02-03 20:25:00|1022.72|1011.92|1016.32|1005.52|1022.78|1011.98|1016.32|1005.52|114
1643920200000|2022-02-03 20:30:00|1016.46|1005.66|1008.9|998.1|1016.46|1005.66|1008.65|997.85|172
1643920500000|2022-02-03 20:35:00|1008.7|997.9|1008.76|997.96|1010.63|999.83|1003.6|992.8|196
1643920800000|2022-02-03 20:40:00|1008.7|997.9|1006.82|996.02|1010.8|1000|1004.9|994.1|149
1643921100000|2022-02-03 20:45:00|1006.73|995.93|1006.55|995.75|1007.9|997.1|1003.15|992.35|123
1643921400000|2022-02-03 20:50:00|1006.6|995.8|1002.9|992.1|1006.6|995.8|1002.21|991.41|118
1643921700000|2022-02-03 20:55:00|1003.16|992.36|1006.9|996.1|1009.01|998.21|1003.16|992.36|158
1643922000000|2022-02-03 21:00:00|1007.4|996.6|1023.09|1012.29|1024.21|1013.41|1007.12|996.32|264
1643922300000|2022-02-03 21:05:00|1022.9|1012.1|1022.9|1012.1|1025.1|1014.3|1020.2|1009.4|81
1643922600000|2022-02-03 21:10:00|1022.75|1011.95|1021.9|1011.1|1025.2|1014.4|1021.05|1010.25|58
1643922900000|2022-02-03 21:15:00|1022|1011.2|1029.65|1018.85|1030.05|1019.25|1021.9|1011.1|98
1643923200000|2022-02-03 21:20:00|1029.7|1018.9|1025.03|1014.23|1029.9|1019.1|1025.03|1014.23|53
1643923500000|2022-02-03 21:25:00|1025.28|1014.48|1027|1016.2|1027|1016.2|1023.9|1013.1|46
1643923800000|2022-02-03 21:30:00|1027.05|1016.25|1029.9|1019.1|1030.9|1020.1|1027.05|1016.25|50
1643924100000|2022-02-03 21:35:00|1030.4|1019.6|1033.6|1022.8|1033.7|1022.9|1030.16|1019.36|52
1643924400000|2022-02-03 21:40:00|1033.8|1023|1033.9|1023.1|1033.9|1023.1|1031.9|1021.1|27
1643924700000|2022-02-03 21:45:00|1034.6|1023.8|1036.67|1025.87|1037.85|1027.05|1033.05|1022.25|60
1643925000000|2022-02-03 21:50:00|1036.9|1026.1|1039.7|1028.9|1039.81|1029.01|1033.5|1022.7|57
1643925300000|2022-02-03 21:55:00|1039.86|1029.06|1036.35|1025.55|1040.1|1029.3|1035.22|1024.42|84
1643925600000|2022-02-03 22:00:00|1036.45|1025.65|1034.57|1023.77|1037.04|1026.24|1034|1023.2|76
1643925900000|2022-02-03 22:05:00|1034.7|1023.9|1039.92|1029.12|1041.02|1030.22|1034.69|1023.89|142
1643926200000|2022-02-03 22:10:00|1039.9|1029.1|1042.8|1032|1042.8|1032|1039.82|1029.02|58
1643926500000|2022-02-03 22:15:00|1042.4|1031.6|1038.9|1028.1|1042.4|1031.6|1035.9|1025.1|48
1643926800000|2022-02-03 22:20:00|1039.01|1028.21|1039.3|1028.5|1041.6|1030.8|1038.9|1028.1|50
1643927100000|2022-02-03 22:25:00|1038.4|1027.6|1035.9|1025.1|1038.4|1027.6|1035.9|1025.1|35
1643927400000|2022-02-03 22:30:00|1035.4|1024.6|1034.76|1023.96|1035.4|1024.6|1034.76|1023.96|11
1643927700000|2022-02-03 22:35:00|1034.66|1023.86|1034.6|1023.8|1034.66|1023.86|1031.9|1021.1|23
1643928000000|2022-02-03 22:40:00|1034.9|1024.1|1033.9|1023.1|1034.9|1024.1|1033.9|1023.1|9
1643928300000|2022-02-03 22:45:00|1033.7|1022.9|1032.16|1021.36|1033.85|1023.05|1032.16|1021.36|18
1643928600000|2022-02-03 22:50:00|1031.9|1021.1|1032.05|1021.25|1032.7|1021.9|1030.9|1020.1|22
1643928900000|2022-02-03 22:55:00|1032.45|1021.65|1034.95|1024.15|1035.04|1024.24|1032|1021.2|30
1643929200000|2022-02-03 23:00:00|1034.9|1024.1|1034.85|1024.05|1034.9|1024.1|1032.75|1021.95|41
1643929500000|2022-02-03 23:05:00|1034.9|1024.1|1036.03|1025.23|1036.9|1026.1|1034.9|1024.1|41
1643929800000|2022-02-03 23:10:00|1036.6|1025.8|1039.85|1029.05|1039.85|1029.05|1036.18|1025.38|32
1643930100000|2022-02-03 23:15:00|1039.9|1029.1|1038.6|1027.8|1039.9|1029.1|1038.5|1027.7|14
1643930400000|2022-02-03 23:20:00|1038.9|1028.1|1036.03|1025.23|1038.9|1028.1|1035.9|1025.1|32
1643930700000|2022-02-03 23:25:00|1035.9|1025.1|1036.61|1025.81|1036.65|1025.85|1035.9|1025.1|17
1643931000000|2022-02-03 23:30:00|1036.9|1026.1|1036.74|1025.94|1037.9|1027.1|1036.74|1025.94|26
1643931300000|2022-02-03 23:35:00|1036.24|1025.44|1036.9|1026.1|1037.4|1026.6|1035.3|1024.5|17
1643931600000|2022-02-03 23:40:00|1036.99|1026.19|1038.5|1027.7|1038.5|1027.7|1036.99|1026.19|23
1643931900000|2022-02-03 23:45:00|1038.4|1027.6|1038.48|1027.68|1040.03|1029.23|1038.27|1027.47|34
1643932200000|2022-02-03 23:50:00|1038.3|1027.5|1040.9|1030.1|1040.9|1030.1|1035.9|1025.1|43
1643932500000|2022-02-03 23:55:00|1040.85|1030.05|1045.4|1034.6|1048.9|1038.1|1039.85|1029.05|119
1643932800000|2022-02-04 00:00:00|1045.53|1034.73|1044.6|1033.8|1046.56|1035.76|1040.1|1029.3|140
1643933100000|2022-02-04 00:05:00|1044.85|1034.05|1046.6|1035.8|1046.75|1035.95|1043.9|1033.1|59
1643933400000|2022-02-04 00:10:00|1046.7|1035.9|1043.8|1033|1046.7|1035.9|1043.8|1033|38
1643933700000|2022-02-04 00:15:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1040.3|1029.5|41
1643934000000|2022-02-04 00:20:00|1044.45|1033.65|1043.9|1033.1|1045.9|1035.1|1043.5|1032.7|52
1643934300000|2022-02-04 00:25:00|1044.36|1033.56|1045.05|1034.25|1045.05|1034.25|1043.7|1032.9|13
1643934600000|2022-02-04 00:30:00|1044.89|1034.09|1040.9|1030.1|1044.89|1034.09|1039.93|1029.13|49
1643934900000|2022-02-04 00:35:00|1041.19|1030.39|1045.3|1034.5|1045.75|1034.95|1040.9|1030.1|74
1643935200000|2022-02-04 00:40:00|1045.72|1034.92|1045.55|1034.75|1048.9|1038.1|1045.5|1034.7|82
1643935500000|2022-02-04 00:45:00|1045.73|1034.93|1044.06|1033.26|1046.9|1036.1|1042.9|1032.1|63
1643935800000|2022-02-04 00:50:00|1044.15|1033.35|1042.9|1032.1|1044.2|1033.4|1042.9|1032.1|26
1643936100000|2022-02-04 00:55:00|1043.64|1032.84|1044.9|1034.1|1045.59|1034.79|1043.15|1032.35|42
1643936400000|2022-02-04 01:00:00|1044.74|1033.94|1042.9|1032.1|1044.74|1033.94|1041.45|1030.65|47
1643936700000|2022-02-04 01:05:00|1042.95|1032.15|1045.65|1034.85|1045.65|1034.85|1042.85|1032.05|55
1643937000000|2022-02-04 01:10:00|1045.4|1034.6|1043.85|1033.05|1045.4|1034.6|1043.15|1032.35|28
1643937300000|2022-02-04 01:15:00|1044.1|1033.3|1043.35|1032.55|1044.6|1033.8|1043.35|1032.55|13
1643937600000|2022-02-04 01:20:00|1043.5|1032.7|1043.4|1032.6|1043.5|1032.7|1042.06|1031.26|39
1643937900000|2022-02-04 01:25:00|1043.55|1032.75|1044.61|1033.81|1044.9|1034.1|1043.55|1032.75|30
1643938200000|2022-02-04 01:30:00|1044.85|1034.05|1041|1030.2|1044.85|1034.05|1041|1030.2|26
1643938500000|2022-02-04 01:35:00|1040.9|1030.1|1041.28|1030.48|1041.4|1030.6|1039.95|1029.15|45
1643938800000|2022-02-04 01:40:00|1041.18|1030.38|1041.4|1030.6|1041.9|1031.1|1040.41|1029.61|15
1643939100000|2022-02-04 01:45:00|1040.9|1030.1|1039.4|1028.6|1040.9|1030.1|1038.49|1027.69|32
1643939400000|2022-02-04 01:50:00|1039.9|1029.1|1039.9|1029.1|1040.4|1029.6|1039.9|1029.1|3
1643939700000|2022-02-04 01:55:00|1040|1029.2|1040.42|1029.62|1041|1030.2|1039.9|1029.1|13
1643940000000|2022-02-04 02:00:00|1040.28|1029.48|1040.9|1030.1|1041.99|1031.19|1040.28|1029.48|16
1643940300000|2022-02-04 02:05:00|1040.93|1030.13|1041.9|1031.1|1042.15|1031.35|1040.9|1030.1|10
1643940600000|2022-02-04 02:10:00|1042.12|1031.32|1041.9|1031.1|1042.9|1032.1|1041.9|1031.1|13
1643940900000|2022-02-04 02:15:00|1042|1031.2|1042.9|1032.1|1043.01|1032.21|1041.8|1031|17
1643941200000|2022-02-04 02:20:00|1043.36|1032.56|1043.9|1033.1|1047.34|1036.54|1043.28|1032.48|45
1643941500000|2022-02-04 02:25:00|1043.95|1033.15|1045.9|1035.1|1046.1|1035.3|1043.9|1033.1|15
1643941800000|2022-02-04 02:30:00|1045.4|1034.6|1046.9|1036.1|1046.9|1036.1|1043.9|1033.1|30
1643942100000|2022-02-04 02:35:00|1046.85|1036.05|1046.9|1036.1|1046.9|1036.1|1045.9|1035.1|15
1643942400000|2022-02-04 02:40:00|1047.12|1036.32|1051.74|1040.94|1052.2|1041.4|1047.12|1036.32|93
1643942700000|2022-02-04 02:45:00|1051.65|1040.85|1047.65|1036.85|1052.55|1041.75|1047.45|1036.65|125
1643943000000|2022-02-04 02:50:00|1047.73|1036.93|1045.02|1034.22|1047.73|1036.93|1044.76|1033.96|49
1643943300000|2022-02-04 02:55:00|1044.97|1034.17|1047.15|1036.35|1048.9|1038.1|1044.97|1034.17|60
1643943600000|2022-02-04 03:00:00|1046.99|1036.19|1046.62|1035.82|1047.36|1036.56|1045.9|1035.1|48
1643943900000|2022-02-04 03:05:00|1046.12|1035.32|1048.9|1038.1|1049.15|1038.35|1045.27|1034.47|59
1643944200000|2022-02-04 03:10:00|1049.08|1038.28|1047.9|1037.1|1049.25|1038.45|1047.25|1036.45|68
1643944500000|2022-02-04 03:15:00|1047.8|1037|1048.09|1037.29|1048.7|1037.9|1047.68|1036.88|39
1643944800000|2022-02-04 03:20:00|1048|1037.2|1047.9|1037.1|1049.05|1038.25|1047.9|1037.1|32
1643945100000|2022-02-04 03:25:00|1047.81|1037.01|1046.24|1035.44|1048|1037.2|1045.95|1035.15|61
1643945400000|2022-02-04 03:30:00|1046.14|1035.34|1046.95|1036.15|1047.85|1037.05|1046.14|1035.34|21
1643945700000|2022-02-04 03:35:00|1047.05|1036.25|1046.29|1035.49|1047.4|1036.6|1046|1035.2|28
1643946000000|2022-02-04 03:40:00|1046.53|1035.73|1046.62|1035.82|1046.85|1036.05|1045.05|1034.25|35
1643946300000|2022-02-04 03:45:00|1046.81|1036.01|1044.9|1034.1|1046.9|1036.1|1044.9|1034.1|25
1643946600000|2022-02-04 03:50:00|1045.4|1034.6|1045.66|1034.86|1046.05|1035.25|1045.35|1034.55|14
1643946900000|2022-02-04 03:55:00|1045.27|1034.47|1045.29|1034.49|1045.9|1035.1|1045.25|1034.45|51
1643947200000|2022-02-04 04:00:00|1045.38|1034.58|1044.4|1033.6|1048.43|1037.63|1044.1|1033.3|85
1643947500000|2022-02-04 04:05:00|1044.8|1034|1045.3|1034.5|1045.3|1034.5|1044.15|1033.35|48
1643947800000|2022-02-04 04:10:00|1045.02|1034.22|1046.06|1035.26|1046.56|1035.76|1045.02|1034.22|45
1643948100000|2022-02-04 04:15:00|1046.03|1035.23|1043.9|1033.1|1046.28|1035.48|1043.8|1033|42
1643948400000|2022-02-04 04:20:00|1043.77|1032.97|1043.6|1032.8|1044.7|1033.9|1043.01|1032.21|67
1643948700000|2022-02-04 04:25:00|1043.55|1032.75|1043.3|1032.5|1044.05|1033.25|1043.26|1032.46|35
1643949000000|2022-02-04 04:30:00|1043.55|1032.75|1042.82|1032.02|1043.8|1033|1042.05|1031.25|36
1643949300000|2022-02-04 04:35:00|1042.69|1031.89|1044.05|1033.25|1044.9|1034.1|1042.4|1031.6|44
1643949600000|2022-02-04 04:40:00|1044|1033.2|1044.2|1033.4|1045.05|1034.25|1043.81|1033.01|45
1643949900000|2022-02-04 04:45:00|1044.04|1033.24|1043.7|1032.9|1044.04|1033.24|1042.52|1031.72|52
1643950200000|2022-02-04 04:50:00|1043.77|1032.97|1043.9|1033.1|1044.58|1033.78|1043.61|1032.81|38
1643950500000|2022-02-04 04:55:00|1044.15|1033.35|1043.9|1033.1|1044.57|1033.77|1043.74|1032.94|17
1643950800000|2022-02-04 05:00:00|1044.15|1033.35|1043.9|1033.1|1044.55|1033.75|1043.74|1032.94|22
1643951100000|2022-02-04 05:05:00|1044.15|1033.35|1045.4|1034.6|1045.9|1035.1|1043.9|1033.1|18
1643951400000|2022-02-04 05:10:00|1045.1|1034.3|1053.69|1042.89|1056.06|1045.26|1045.1|1034.3|139
1643951700000|2022-02-04 05:15:00|1053.82|1043.02|1065.19|1054.39|1066.54|1055.74|1052.09|1041.29|206
1643952000000|2022-02-04 05:20:00|1064.9|1054.1|1071.4|1060.6|1075.5|1064.7|1063.4|1052.6|252
1643952300000|2022-02-04 05:25:00|1071.75|1060.95|1065.98|1055.18|1071.75|1060.95|1065.95|1055.15|94
1643952600000|2022-02-04 05:30:00|1066.48|1055.68|1065.72|1054.92|1067.9|1057.1|1062.04|1051.24|105
1643952900000|2022-02-04 05:35:00|1065.15|1054.35|1070.4|1059.6|1070.7|1059.9|1062.9|1052.1|138
1643953200000|2022-02-04 05:40:00|1070.21|1059.41|1072.58|1061.78|1074.8|1064|1068.65|1057.85|90
1643953500000|2022-02-04 05:45:00|1072.5|1061.7|1069.45|1058.65|1073.34|1062.54|1068.9|1058.1|56
1643953800000|2022-02-04 05:50:00|1069.8|1059|1068.6|1057.8|1070.6|1059.8|1068.6|1057.8|55
1643954100000|2022-02-04 05:55:00|1068.55|1057.75|1066.5|1055.7|1068.81|1058.01|1066.5|1055.7|46
1643954400000|2022-02-04 06:00:00|1066.47|1055.67|1069.28|1058.48|1071.12|1060.32|1066.23|1055.43|118
1643954700000|2022-02-04 06:05:00|1069.17|1058.37|1072.53|1061.73|1074.09|1063.29|1069.12|1058.32|190
1643955000000|2022-02-04 06:10:00|1072.36|1061.56|1073.55|1062.75|1074|1063.2|1069.96|1059.16|100
1643955300000|2022-02-04 06:15:00|1073.15|1062.35|1074.3|1063.5|1074.75|1063.95|1071.76|1060.96|83
1643955600000|2022-02-04 06:20:00|1074.48|1063.68|1073.99|1063.19|1080.58|1069.78|1073.65|1062.85|131
1643955900000|2022-02-04 06:25:00|1073.9|1063.1|1074.9|1064.1|1076.85|1066.05|1073.9|1063.1|41
1643956200000|2022-02-04 06:30:00|1075.12|1064.32|1073.56|1062.76|1075.75|1064.95|1072.19|1061.39|34
1643956500000|2022-02-04 06:35:00|1073.51|1062.71|1072.87|1062.07|1074.15|1063.35|1072.29|1061.49|66
1643956800000|2022-02-04 06:40:00|1073.45|1062.65|1077.7|1066.9|1077.7|1066.9|1073|1062.2|60
1643957100000|2022-02-04 06:45:00|1077.9|1067.1|1073.9|1063.1|1078.9|1068.1|1073.9|1063.1|33
1643957400000|2022-02-04 06:50:00|1073.4|1062.6|1074.06|1063.26|1074.4|1063.6|1072.6|1061.8|61
1643957700000|2022-02-04 06:55:00|1073.9|1063.1|1072.9|1062.1|1074.1|1063.3|1072.83|1062.03|52
1643958000000|2022-02-04 07:00:00|1073.3|1062.5|1077.2|1066.4|1080.77|1069.97|1072.81|1062.01|143
1643958300000|2022-02-04 07:05:00|1076.9|1066.1|1072.8|1062|1076.9|1066.1|1072.8|1062|70
1643958600000|2022-02-04 07:10:00|1072.65|1061.85|1071.9|1061.1|1072.9|1062.1|1071.85|1061.05|41
1643958900000|2022-02-04 07:15:00|1072.3|1061.5|1071.9|1061.1|1072.9|1062.1|1068.9|1058.1|65
1643959200000|2022-02-04 07:20:00|1072.19|1061.39|1071.9|1061.1|1072.8|1062|1071.47|1060.67|41
1643959500000|2022-02-04 07:25:00|1071.86|1061.06|1074.9|1064.1|1074.9|1064.1|1071.57|1060.77|58
1643959800000|2022-02-04 07:30:00|1075.4|1064.6|1072.9|1062.1|1076.9|1066.1|1072.9|1062.1|71
1643960100000|2022-02-04 07:35:00|1072.73|1061.93|1072.97|1062.17|1074.9|1064.1|1072.04|1061.24|90
1643960400000|2022-02-04 07:40:00|1073|1062.2|1073.68|1062.88|1073.79|1062.99|1072.44|1061.64|68
1643960700000|2022-02-04 07:45:00|1073.69|1062.89|1070.4|1059.6|1073.9|1063.1|1070.13|1059.33|77
1643961000000|2022-02-04 07:50:00|1069.9|1059.1|1071.7|1060.9|1071.9|1061.1|1069.9|1059.1|43
1643961300000|2022-02-04 07:55:00|1071.49|1060.69|1071.93|1061.13|1072.2|1061.4|1069.9|1059.1|80
1643961600000|2022-02-04 08:00:00|1071.95|1061.15|1077.9|1067.1|1081.4|1070.6|1071.95|1061.15|230
1643961900000|2022-02-04 08:05:00|1078.1|1067.3|1074.9|1064.1|1078.1|1067.3|1074.4|1063.6|102
1643962200000|2022-02-04 08:10:00|1075.4|1064.6|1074.55|1063.75|1077.4|1066.6|1073.4|1062.6|86
1643962500000|2022-02-04 08:15:00|1074.74|1063.94|1077.4|1066.6|1077.9|1067.1|1074.74|1063.94|76
1643962800000|2022-02-04 08:20:00|1077.9|1067.1|1075.05|1064.25|1078.35|1067.55|1075.05|1064.25|49
1643963100000|2022-02-04 08:25:00|1074.9|1064.1|1072.9|1062.1|1076|1065.2|1072.9|1062.1|23
1643963400000|2022-02-04 08:30:00|1072.8|1062|1074.5|1063.7|1075.12|1064.32|1072.7|1061.9|33
1643963700000|2022-02-04 08:35:00|1074.3|1063.5|1073.2|1062.4|1074.3|1063.5|1072.85|1062.05|26
1643964000000|2022-02-04 08:40:00|1073.25|1062.45|1076.46|1065.66|1076.72|1065.92|1073.25|1062.45|84
1643964300000|2022-02-04 08:45:00|1076.45|1065.65|1076.33|1065.53|1076.86|1066.06|1075.9|1065.1|73
1643964600000|2022-02-04 08:50:00|1076.23|1065.43|1075.76|1064.96|1076.23|1065.43|1074.8|1064|52
1643964900000|2022-02-04 08:55:00|1075.81|1065.01|1075.8|1065|1076.58|1065.78|1075.21|1064.41|31
1643965200000|2022-02-04 09:00:00|1075.3|1064.5|1075.04|1064.24|1076.46|1065.66|1075.04|1064.24|31
1643965500000|2022-02-04 09:05:00|1074.9|1064.1|1073.4|1062.6|1075.9|1065.1|1073.15|1062.35|32
1643965800000|2022-02-04 09:10:00|1073.69|1062.89|1072.55|1061.75|1073.9|1063.1|1072|1061.2|21
1643966100000|2022-02-04 09:15:00|1072.8|1062|1073.86|1063.06|1075.35|1064.55|1072.8|1062|109
1643966400000|2022-02-04 09:20:00|1073.84|1063.04|1072.63|1061.83|1073.96|1063.16|1072.63|1061.83|36
1643966700000|2022-02-04 09:25:00|1072.35|1061.55|1072.9|1062.1|1073.27|1062.47|1071.7|1060.9|36
1643967000000|2022-02-04 09:30:00|1072.55|1061.75|1073.9|1063.1|1075|1064.2|1072|1061.2|50
1643967300000|2022-02-04 09:35:00|1073.85|1063.05|1071.95|1061.15|1073.85|1063.05|1071.95|1061.15|14
1643967600000|2022-02-04 09:40:00|1071.9|1061.1|1073.2|1062.4|1073.9|1063.1|1071.05|1060.25|49
1643967900000|2022-02-04 09:45:00|1072.9|1062.1|1075.62|1064.82|1076.49|1065.69|1072.9|1062.1|58
1643968200000|2022-02-04 09:50:00|1075.9|1065.1|1076|1065.2|1077.75|1066.95|1073.57|1062.77|68
1643968500000|2022-02-04 09:55:00|1075.95|1065.15|1074.75|1063.95|1076|1065.2|1072.93|1062.13|39
1643968800000|2022-02-04 10:00:00|1074.85|1064.05|1075.05|1064.25|1075.9|1065.1|1073.9|1063.1|57
1643969100000|2022-02-04 10:05:00|1074.95|1064.15|1075.15|1064.35|1079.38|1068.58|1074.35|1063.55|90
1643969400000|2022-02-04 10:10:00|1075.55|1064.75|1075.55|1064.75|1076.45|1065.65|1074.8|1064|49
1643969700000|2022-02-04 10:15:00|1075.2|1064.4|1072.3|1061.5|1075.2|1064.4|1071.63|1060.83|56
1643970000000|2022-02-04 10:20:00|1072.55|1061.75|1070.9|1060.1|1072.55|1061.75|1069.9|1059.1|53
1643970300000|2022-02-04 10:25:00|1070.85|1060.05|1070|1059.2|1071.51|1060.71|1070|1059.2|78
1643970600000|2022-02-04 10:30:00|1069.9|1059.1|1069.9|1059.1|1069.93|1059.13|1067.12|1056.32|54
1643970900000|2022-02-04 10:35:00|1070.3|1059.5|1072.9|1062.1|1073.44|1062.64|1069.9|1059.1|47
1643971200000|2022-02-04 10:40:00|1073.05|1062.25|1073|1062.2|1073.5|1062.7|1072.8|1062|18
1643971500000|2022-02-04 10:45:00|1073.13|1062.33|1071.89|1061.09|1073.57|1062.77|1070.9|1060.1|58
1643971800000|2022-02-04 10:50:00|1071.9|1061.1|1071.74|1060.94|1073.27|1062.47|1071.3|1060.5|70
1643972100000|2022-02-04 10:55:00|1071.83|1061.03|1070.9|1060.1|1072.66|1061.86|1069.89|1059.09|64
1643972400000|2022-02-04 11:00:00|1070.88|1060.08|1071.82|1061.02|1072.9|1062.1|1070|1059.2|57
1643972700000|2022-02-04 11:05:00|1071.87|1061.07|1071.14|1060.34|1072.85|1062.05|1071.1|1060.3|55
1643973000000|2022-02-04 11:10:00|1071.05|1060.25|1070.9|1060.1|1071.9|1061.1|1070.13|1059.33|29
1643973300000|2022-02-04 11:15:00|1070.5|1059.7|1071.9|1061.1|1072.4|1061.6|1069.4|1058.6|32
1643973600000|2022-02-04 11:20:00|1071.8|1061|1068.85|1058.05|1071.9|1061.1|1068.71|1057.91|21
1643973900000|2022-02-04 11:25:00|1068.9|1058.1|1069.9|1059.1|1070.75|1059.95|1068.9|1058.1|27
1643974200000|2022-02-04 11:30:00|1069.05|1058.25|1069.9|1059.1|1070.5|1059.7|1068.8|1058|22
1643974500000|2022-02-04 11:35:00|1070.24|1059.44|1070.9|1060.1|1071.65|1060.85|1070.24|1059.44|55
1643974800000|2022-02-04 11:40:00|1070.65|1059.85|1070.85|1060.05|1070.9|1060.1|1068.9|1058.1|51
1643975100000|2022-02-04 11:45:00|1070.12|1059.32|1068.75|1057.95|1070.12|1059.32|1068.75|1057.95|14
1643975400000|2022-02-04 11:50:00|1068.9|1058.1|1069.9|1059.1|1069.9|1059.1|1068.9|1058.1|23
1643975700000|2022-02-04 11:55:00|1070.1|1059.3|1069.8|1059|1070.15|1059.35|1069.8|1059|8
1643976000000|2022-02-04 12:00:00|1069.9|1059.1|1070.35|1059.55|1071.15|1060.35|1069.9|1059.1|71
1643976300000|2022-02-04 12:05:00|1070.41|1059.61|1068.6|1057.8|1070.62|1059.82|1068.6|1057.8|28
1643976600000|2022-02-04 12:10:00|1068.8|1058|1068.8|1058|1068.8|1058|1067.9|1057.1|20
1643976900000|2022-02-04 12:15:00|1068.9|1058.1|1065.95|1055.15|1068.9|1058.1|1065.95|1055.15|24
1643977200000|2022-02-04 12:20:00|1065.9|1055.1|1066.9|1056.1|1068.75|1057.95|1063.9|1053.1|46
1643977500000|2022-02-04 12:25:00|1067.19|1056.39|1067.7|1056.9|1067.9|1057.1|1065.33|1054.53|53
1643977800000|2022-02-04 12:30:00|1067.4|1056.6|1065.9|1055.1|1067.4|1056.6|1065.9|1055.1|32
1643978100000|2022-02-04 12:35:00|1065.99|1055.19|1066.37|1055.57|1067.15|1056.35|1065.86|1055.06|98
1643978400000|2022-02-04 12:40:00|1066.19|1055.39|1066.05|1055.25|1066.94|1056.14|1065.9|1055.1|26
1643978700000|2022-02-04 12:45:00|1066|1055.2|1065.4|1054.6|1068.88|1058.08|1065.29|1054.49|68
1643979000000|2022-02-04 12:50:00|1065.25|1054.45|1066.35|1055.55|1066.6|1055.8|1064.9|1054.1|71
1643979300000|2022-02-04 12:55:00|1066.05|1055.25|1066.02|1055.22|1066.45|1055.65|1065.9|1055.1|32
1643979600000|2022-02-04 13:00:00|1066.06|1055.26|1065.9|1055.1|1066.95|1056.15|1064.65|1053.85|60
1643979900000|2022-02-04 13:05:00|1065.99|1055.19|1065.9|1055.1|1066.35|1055.55|1065.48|1054.68|41
1643980200000|2022-02-04 13:10:00|1065.8|1055|1068.53|1057.73|1068.9|1058.1|1065.8|1055|74
1643980500000|2022-02-04 13:15:00|1068.1|1057.3|1067.9|1057.1|1072.13|1061.33|1067.9|1057.1|98
1643980800000|2022-02-04 13:20:00|1067.65|1056.85|1061.9|1051.1|1067.65|1056.85|1061.35|1050.55|54
1643981100000|2022-02-04 13:25:00|1061.55|1050.75|1062.03|1051.23|1064.48|1053.68|1061.55|1050.75|84
1643981400000|2022-02-04 13:30:00|1061.76|1050.96|1044.31|1033.51|1061.79|1050.99|1043.37|1032.57|448
1643981700000|2022-02-04 13:35:00|1044.45|1033.65|1049.91|1039.11|1050.89|1040.09|1044.13|1033.33|237
1643982000000|2022-02-04 13:40:00|1049.82|1039.02|1047.49|1036.69|1051.97|1041.17|1047.04|1036.24|122
1643982300000|2022-02-04 13:45:00|1046.99|1036.19|1050.1|1039.3|1050.1|1039.3|1044.9|1034.1|183
1643982600000|2022-02-04 13:50:00|1050.07|1039.27|1043.75|1032.95|1050.95|1040.15|1043.69|1032.89|119
1643982900000|2022-02-04 13:55:00|1043.8|1033|1045.8|1035|1046.15|1035.35|1039|1028.2|153
1643983200000|2022-02-04 14:00:00|1045.7|1034.9|1046.25|1035.45|1046.5|1035.7|1042.35|1031.55|148
1643983500000|2022-02-04 14:05:00|1046.15|1035.35|1043.7|1032.9|1049.09|1038.29|1043.05|1032.25|120
1643983800000|2022-02-04 14:10:00|1043.49|1032.69|1046.7|1035.9|1049.75|1038.95|1042.99|1032.19|99
1643984100000|2022-02-04 14:15:00|1046.9|1036.1|1048.9|1038.1|1054.45|1043.65|1046.85|1036.05|153
1643984400000|2022-02-04 14:20:00|1048.75|1037.95|1050.9|1040.1|1050.9|1040.1|1046.9|1036.1|83
1643984700000|2022-02-04 14:25:00|1051.06|1040.26|1051.9|1041.1|1052.62|1041.82|1048.9|1038.1|91
1643985000000|2022-02-04 14:30:00|1052.63|1041.83|1049.69|1038.89|1058.9|1048.1|1049.1|1038.3|184
1643985300000|2022-02-04 14:35:00|1049.9|1039.1|1052.19|1041.39|1052.86|1042.06|1047.9|1037.1|161
1643985600000|2022-02-04 14:40:00|1052.37|1041.57|1055.81|1045.01|1057.9|1047.1|1051.9|1041.1|139
1643985900000|2022-02-04 14:45:00|1055.75|1044.95|1054.9|1044.1|1058.65|1047.85|1054.9|1044.1|118
1643986200000|2022-02-04 14:50:00|1055.19|1044.39|1055.09|1044.29|1055.9|1045.1|1053.55|1042.75|91
1643986500000|2022-02-04 14:55:00|1055.12|1044.32|1057.9|1047.1|1058.8|1048|1054.9|1044.1|121
1643986800000|2022-02-04 15:00:00|1056.9|1046.1|1062.95|1052.15|1064.09|1053.29|1056.76|1045.96|160
1643987100000|2022-02-04 15:05:00|1062.9|1052.1|1069.9|1059.1|1071.95|1061.15|1062.75|1051.95|257
1643987400000|2022-02-04 15:10:00|1069.6|1058.8|1082.25|1071.45|1082.25|1071.45|1066.7|1055.9|277
1643987700000|2022-02-04 15:15:00|1082.37|1071.57|1091.95|1081.15|1099.25|1088.45|1082.37|1071.57|367
1643988000000|2022-02-04 15:20:00|1092.36|1081.56|1096.21|1085.41|1096.45|1085.65|1089.45|1078.65|358
1643988300000|2022-02-04 15:25:00|1095.9|1085.1|1101.9|1091.1|1108.1|1097.3|1095.6|1084.8|333
1643988600000|2022-02-04 15:30:00|1102.4|1091.6|1105.03|1094.23|1105.7|1094.9|1097.82|1087.02|255
1643988900000|2022-02-04 15:35:00|1104.9|1094.1|1107.78|1096.98|1109.76|1098.96|1102|1091.2|269
1643989200000|2022-02-04 15:40:00|1107.9|1097.1|1103.15|1092.35|1110.9|1100.1|1099.4|1088.6|280
1643989500000|2022-02-04 15:45:00|1103.22|1092.42|1105.75|1094.95|1110.29|1099.49|1101.85|1091.05|302
1643989800000|2022-02-04 15:50:00|1105.49|1094.69|1104.7|1093.9|1106.5|1095.7|1103.9|1093.1|168
1643990100000|2022-02-04 15:55:00|1104.67|1093.87|1104.58|1093.78|1104.86|1094.06|1102.9|1092.1|100
1643990400000|2022-02-04 16:00:00|1104.38|1093.58|1103.9|1093.1|1115.9|1105.1|1103.9|1093.1|229
1643990700000|2022-02-04 16:05:00|1104.3|1093.5|1104.2|1093.4|1105.77|1094.97|1102.15|1091.35|131
1643991000000|2022-02-04 16:10:00|1104.1|1093.3|1108.4|1097.6|1109.24|1098.44|1102.95|1092.15|100
1643991300000|2022-02-04 16:15:00|1108.38|1097.58|1106.44|1095.64|1109.9|1099.1|1105.7|1094.9|163
1643991600000|2022-02-04 16:20:00|1106.6|1095.8|1104.53|1093.73|1106.7|1095.9|1103.15|1092.35|106
1643991900000|2022-02-04 16:25:00|1104.63|1093.83|1111.9|1101.1|1114.4|1103.6|1103.7|1092.9|312
1643992200000|2022-02-04 16:30:00|1111.95|1101.15|1113.4|1102.6|1116.9|1106.1|1111.83|1101.03|192
1643992500000|2022-02-04 16:35:00|1114.15|1103.35|1109.05|1098.25|1119.85|1109.05|1108.9|1098.1|221
1643992800000|2022-02-04 16:40:00|1109.45|1098.65|1108.9|1098.1|1111.6|1100.8|1108.6|1097.8|115
1643993100000|2022-02-04 16:45:00|1108.82|1098.02|1112.44|1101.64|1112.79|1101.99|1108.82|1098.02|114
1643993400000|2022-02-04 16:50:00|1112.05|1101.25|1109.65|1098.85|1112.8|1102|1109.55|1098.75|54
1643993700000|2022-02-04 16:55:00|1109.9|1099.1|1109.55|1098.75|1115.4|1104.6|1109.05|1098.25|145
1643994000000|2022-02-04 17:00:00|1109.9|1099.1|1109.7|1098.9|1110.9|1100.1|1106.2|1095.4|190
1643994300000|2022-02-04 17:05:00|1109.55|1098.75|1102.9|1092.1|1111.75|1100.95|1102.55|1091.75|122
1643994600000|2022-02-04 17:10:00|1102.79|1091.99|1104.2|1093.4|1105.85|1095.05|1102.79|1091.99|144
1643994900000|2022-02-04 17:15:00|1103.9|1093.1|1100.85|1090.05|1104.2|1093.4|1099.9|1089.1|80
1643995200000|2022-02-04 17:20:00|1100.75|1089.95|1099.9|1089.1|1100.85|1090.05|1098.9|1088.1|70
1643995500000|2022-02-04 17:25:00|1100|1089.2|1100.1|1089.3|1100.85|1090.05|1098.9|1088.1|64
1643995800000|2022-02-04 17:30:00|1100.03|1089.23|1100.37|1089.57|1101.01|1090.21|1099.75|1088.95|67
1643996100000|2022-02-04 17:35:00|1100|1089.2|1100.9|1090.1|1101.9|1091.1|1098.9|1088.1|82
1643996400000|2022-02-04 17:40:00|1101|1090.2|1098.9|1088.1|1101.99|1091.19|1098.32|1087.52|62
1643996700000|2022-02-04 17:45:00|1098.85|1088.05|1101.07|1090.27|1101.91|1091.11|1098.85|1088.05|98
1643997000000|2022-02-04 17:50:00|1101.03|1090.23|1100.9|1090.1|1102.85|1092.05|1100.9|1090.1|117
1643997300000|2022-02-04 17:55:00|1100.93|1090.13|1100.9|1090.1|1102.81|1092.01|1100.2|1089.4|95
1643997600000|2022-02-04 18:00:00|1101.18|1090.38|1102.12|1091.32|1104.34|1093.54|1100.4|1089.6|155
1643997900000|2022-02-04 18:05:00|1102.11|1091.31|1102.85|1092.05|1102.9|1092.1|1101.65|1090.85|94
1643998200000|2022-02-04 18:10:00|1102.9|1092.1|1105.2|1094.4|1105.2|1094.4|1102.8|1092|68
1643998500000|2022-02-04 18:15:00|1105.1|1094.3|1104.9|1094.1|1107.23|1096.43|1103.9|1093.1|74
1643998800000|2022-02-04 18:20:00|1104.65|1093.85|1107.64|1096.84|1107.9|1097.1|1104.3|1093.5|72
1643999100000|2022-02-04 18:25:00|1106.9|1096.1|1107.77|1096.97|1107.86|1097.06|1104.4|1093.6|80
1643999400000|2022-02-04 18:30:00|1107.82|1097.02|1105.9|1095.1|1108|1097.2|1105.88|1095.08|53
1643999700000|2022-02-04 18:35:00|1105.85|1095.05|1104.1|1093.3|1105.9|1095.1|1103.65|1092.85|46
1644000000000|2022-02-04 18:40:00|1104.65|1093.85|1105.9|1095.1|1108.4|1097.6|1104.65|1093.85|45
1644000300000|2022-02-04 18:45:00|1105.63|1094.83|1104.9|1094.1|1105.63|1094.83|1103.55|1092.75|45
1644000600000|2022-02-04 18:50:00|1105.12|1094.32|1105.47|1094.67|1106.9|1096.1|1105.12|1094.32|71
1644000900000|2022-02-04 18:55:00|1105.75|1094.95|1104.98|1094.18|1105.99|1095.19|1104.54|1093.74|60
1644001200000|2022-02-04 19:00:00|1105|1094.2|1105.8|1095|1107.25|1096.45|1105|1094.2|71
1644001500000|2022-02-04 19:05:00|1105.9|1095.1|1106.9|1096.1|1106.9|1096.1|1105.8|1095|48
1644001800000|2022-02-04 19:10:00|1107.21|1096.41|1104|1093.2|1107.26|1096.46|1103.99|1093.19|47
1644002100000|2022-02-04 19:15:00|1104.1|1093.3|1105.75|1094.95|1105.9|1095.1|1104|1093.2|48
1644002400000|2022-02-04 19:20:00|1105.7|1094.9|1105.9|1095.1|1107.9|1097.1|1105.7|1094.9|71
1644002700000|2022-02-04 19:25:00|1105.7|1094.9|1111.85|1101.05|1113.65|1102.85|1105.19|1094.39|107
1644003000000|2022-02-04 19:30:00|1111.4|1100.6|1110.34|1099.54|1112.49|1101.69|1110.31|1099.51|154
1644003300000|2022-02-04 19:35:00|1110.4|1099.6|1106.9|1096.1|1110.75|1099.95|1106.78|1095.98|72
1644003600000|2022-02-04 19:40:00|1106.81|1096.01|1106.7|1095.9|1106.81|1096.01|1104.9|1094.1|38
1644003900000|2022-02-04 19:45:00|1106.57|1095.77|1108.93|1098.13|1109.55|1098.75|1105.85|1095.05|93
1644004200000|2022-02-04 19:50:00|1109.06|1098.26|1112.75|1101.95|1112.75|1101.95|1108.61|1097.81|80
1644004500000|2022-02-04 19:55:00|1112.9|1102.1|1112.9|1102.1|1117.65|1106.85|1111.85|1101.05|137
1644004800000|2022-02-04 20:00:00|1112.8|1102|1113.9|1103.1|1114.85|1104.05|1112.65|1101.85|90
1644005100000|2022-02-04 20:05:00|1113.63|1102.83|1115.9|1105.1|1116.4|1105.6|1112.9|1102.1|79
1644005400000|2022-02-04 20:10:00|1115.84|1105.04|1114.19|1103.39|1116.9|1106.1|1113.19|1102.39|93
1644005700000|2022-02-04 20:15:00|1114.39|1103.59|1114.64|1103.84|1116.01|1105.21|1113.49|1102.69|88
1644006000000|2022-02-04 20:20:00|1114.34|1103.54|1114.65|1103.85|1115.65|1104.85|1113.45|1102.65|85
1644006300000|2022-02-04 20:25:00|1114.9|1104.1|1110.71|1099.91|1115.85|1105.05|1109.92|1099.12|73
1644006600000|2022-02-04 20:30:00|1110.8|1100|1111.9|1101.1|1112.9|1102.1|1110.45|1099.65|62
1644006900000|2022-02-04 20:35:00|1111.8|1101|1110.9|1100.1|1112.58|1101.78|1110.05|1099.25|73
1644007200000|2022-02-04 20:40:00|1110.4|1099.6|1110.75|1099.95|1111.8|1101|1110|1099.2|54
1644007500000|2022-02-04 20:45:00|1110.57|1099.77|1109.9|1099.1|1110.75|1099.95|1108.4|1097.6|84
1644007800000|2022-02-04 20:50:00|1109.96|1099.16|1111.76|1100.96|1112.1|1101.3|1109.05|1098.25|115
1644008100000|2022-02-04 20:55:00|1111.51|1100.71|1110.58|1099.78|1111.65|1100.85|1109.9|1099.1|74
1644008400000|2022-02-04 21:00:00|1110.7|1099.9|1106.9|1096.1|1110.7|1099.9|1106.9|1096.1|41
1644008700000|2022-02-04 21:05:00|1106.85|1096.05|1106.34|1095.54|1107.2|1096.4|1105.9|1095.1|28
1644009000000|2022-02-04 21:10:00|1106.36|1095.56|1105.78|1094.98|1106.75|1095.95|1105|1094.2|20
1644009300000|2022-02-04 21:15:00|1105.67|1094.87|1105.12|1094.32|1105.85|1095.05|1104.85|1094.05|18
1644009600000|2022-02-04 21:20:00|1105.32|1094.52|1106.24|1095.44|1106.34|1095.54|1105.18|1094.38|55
1644009900000|2022-02-04 21:25:00|1106.2|1095.4|1106.34|1095.54|1106.55|1095.75|1104.11|1093.31|60
1644010200000|2022-02-04 21:30:00|1106.2|1095.4|1105.12|1094.32|1106.2|1095.4|1104.88|1094.08|47
1644010500000|2022-02-04 21:35:00|1105.13|1094.33|1105.1|1094.3|1106.21|1095.41|1105.09|1094.29|38
1644010800000|2022-02-04 21:40:00|1105.01|1094.21|1105.9|1095.1|1106.57|1095.77|1104.94|1094.14|48
1644011100000|2022-02-04 21:45:00|1105.91|1095.11|1105.98|1095.18|1106.21|1095.41|1105.45|1094.65|38
1644011400000|2022-02-04 21:50:00|1105.9|1095.1|1105.61|1094.81|1106.31|1095.51|1105.13|1094.33|53
1644011700000|2022-02-04 21:55:00|1105.73|1094.93|1109.51|1098.71|1109.51|1098.71|1105.49|1094.69|56
1644048000000|2022-02-05 08:00:00|1152.81|1142.01|1158.48|1147.68|1158.48|1147.68|1152.81|1142.01|63
1644048300000|2022-02-05 08:05:00|1158.29|1147.49|1161.12|1150.32|1161.12|1150.32|1158.29|1147.49|55
1644048600000|2022-02-05 08:10:00|1160.94|1150.14|1160.08|1149.28|1161.11|1150.31|1159.86|1149.06|48
1644048900000|2022-02-05 08:15:00|1160.2|1149.4|1160.6|1149.8|1161.97|1151.17|1159.91|1149.11|59
1644049200000|2022-02-05 08:20:00|1160.27|1149.47|1159.3|1148.5|1160.9|1150.1|1159.3|1148.5|34
1644049500000|2022-02-05 08:25:00|1159.31|1148.51|1160.31|1149.51|1160.49|1149.69|1159.31|1148.51|42
1644049800000|2022-02-05 08:30:00|1160.54|1149.74|1163.4|1152.6|1163.85|1153.05|1157.08|1146.28|144
1644050100000|2022-02-05 08:35:00|1163.35|1152.55|1153.12|1142.32|1163.92|1153.12|1152.28|1141.48|173
1644050400000|2022-02-05 08:40:00|1153.37|1142.57|1157.56|1146.76|1158.08|1147.28|1153.28|1142.48|98
1644050700000|2022-02-05 08:45:00|1157.69|1146.89|1157.52|1146.72|1158.19|1147.39|1155.89|1145.09|94
1644051000000|2022-02-05 08:50:00|1157.63|1146.83|1159.91|1149.11|1159.95|1149.15|1157.58|1146.78|80
1644051300000|2022-02-05 08:55:00|1160|1149.2|1160.14|1149.34|1160.92|1150.12|1159.6|1148.8|51
1644051600000|2022-02-05 09:00:00|1160.15|1149.35|1160.16|1149.36|1161.04|1150.24|1157.85|1147.05|78
1644051900000|2022-02-05 09:05:00|1160.22|1149.42|1161.02|1150.22|1164.94|1154.14|1160.22|1149.42|109
1644052200000|2022-02-05 09:10:00|1161.03|1150.23|1158.74|1147.94|1161.94|1151.14|1158.11|1147.31|68
1644052500000|2022-02-05 09:15:00|1158.71|1147.91|1158.28|1147.48|1159.88|1149.08|1157.89|1147.09|90
1644052800000|2022-02-05 09:20:00|1158.34|1147.54|1157.14|1146.34|1159.98|1149.18|1157.05|1146.25|78
1644053100000|2022-02-05 09:25:00|1157.17|1146.37|1158.67|1147.87|1158.67|1147.87|1156.6|1145.8|73
1644053400000|2022-02-05 09:30:00|1158.7|1147.9|1159.95|1149.15|1159.95|1149.15|1158.7|1147.9|42
1644053700000|2022-02-05 09:35:00|1159.83|1149.03|1160.94|1150.14|1161.25|1150.45|1158.7|1147.9|69
1644054000000|2022-02-05 09:40:00|1160.73|1149.93|1159.63|1148.83|1161.48|1150.68|1159.57|1148.77|57
1644054300000|2022-02-05 09:45:00|1159.49|1148.69|1152.09|1141.29|1159.63|1148.83|1151.05|1140.25|109
1644054600000|2022-02-05 09:50:00|1152.05|1141.25|1153.48|1142.68|1153.54|1142.74|1147.45|1136.65|222
1644054900000|2022-02-05 09:55:00|1153.55|1142.75|1158.45|1147.65|1158.97|1148.17|1153.43|1142.63|145
1644055200000|2022-02-05 10:00:00|1158.56|1147.76|1159.44|1148.64|1159.91|1149.11|1154.95|1144.15|177
1644055500000|2022-02-05 10:05:00|1159.37|1148.57|1156.84|1146.04|1160.82|1150.02|1156.55|1145.75|148
1644055800000|2022-02-05 10:10:00|1156.86|1146.06|1156.09|1145.29|1157.45|1146.65|1155.31|1144.51|78
1644056100000|2022-02-05 10:15:00|1156.08|1145.28|1157.01|1146.21|1157.06|1146.26|1154.68|1143.88|106
1644056400000|2022-02-05 10:20:00|1157|1146.2|1157.44|1146.64|1159.01|1148.21|1156.88|1146.08|74
1644056700000|2022-02-05 10:25:00|1157.59|1146.79|1157.69|1146.89|1157.99|1147.19|1155.72|1144.92|59
1644057000000|2022-02-05 10:30:00|1157.7|1146.9|1159.02|1148.22|1159.48|1148.68|1157.64|1146.84|57
1644057300000|2022-02-05 10:35:00|1159.17|1148.37|1159.57|1148.77|1160.06|1149.26|1158.94|1148.14|57
1644057600000|2022-02-05 10:40:00|1159.59|1148.79|1159.9|1149.1|1160.93|1150.13|1159.11|1148.31|62
1644057900000|2022-02-05 10:45:00|1159.87|1149.07|1162.14|1151.34|1162.72|1151.92|1159.87|1149.07|66
1644058200000|2022-02-05 10:50:00|1162.36|1151.56|1163.3|1152.5|1163.92|1153.12|1161.58|1150.78|64
1644058500000|2022-02-05 10:55:00|1163.36|1152.56|1165.61|1154.81|1167.33|1156.53|1163.36|1152.56|86
1644058800000|2022-02-05 11:00:00|1165.63|1154.83|1165.25|1154.45|1166.08|1155.28|1165.1|1154.3|64
1644059100000|2022-02-05 11:05:00|1165.19|1154.39|1165.77|1154.97|1166.36|1155.56|1165.12|1154.32|54
1644059400000|2022-02-05 11:10:00|1165.9|1155.1|1170.24|1159.44|1170.31|1159.51|1165.9|1155.1|69
1644059700000|2022-02-05 11:15:00|1170.2|1159.4|1170.68|1159.88|1171.97|1161.17|1170.2|1159.4|105
1644060000000|2022-02-05 11:20:00|1170.77|1159.97|1199.27|1188.47|1206.52|1197.47|1169.81|1159.01|384
1644060300000|2022-02-05 11:25:00|1199.13|1188.33|1184.92|1174.12|1199.82|1189.02|1184.41|1173.61|279
1644060600000|2022-02-05 11:30:00|1185.17|1174.37|1186.68|1175.88|1188.87|1178.07|1182.61|1171.81|187
1644060900000|2022-02-05 11:35:00|1186.76|1175.96|1183|1172.2|1190.03|1179.23|1182.98|1172.18|171
1644061200000|2022-02-05 11:40:00|1183.16|1172.36|1184.77|1173.97|1186.72|1175.92|1182.8|1172|174
1644061500000|2022-02-05 11:45:00|1184.42|1173.62|1183.09|1172.29|1184.5|1173.7|1180.93|1170.13|115
1644061800000|2022-02-05 11:50:00|1183.25|1172.45|1186.92|1176.12|1187.3|1176.5|1183.25|1172.45|97
1644062100000|2022-02-05 11:55:00|1186.81|1176.01|1188.66|1177.86|1190.49|1179.69|1186.07|1175.27|131
1644062400000|2022-02-05 12:00:00|1188.54|1177.74|1188.54|1177.74|1191.42|1180.62|1185.58|1174.78|148
1644062700000|2022-02-05 12:05:00|1188.46|1177.66|1177.82|1167.02|1188.89|1178.09|1177.82|1167.02|155
1644063000000|2022-02-05 12:10:00|1177.84|1167.04|1180.23|1169.43|1180.4|1169.6|1175.51|1164.71|127
1644063300000|2022-02-05 12:15:00|1180.26|1169.46|1176.36|1165.56|1180.26|1169.46|1173.93|1163.13|120
1644063600000|2022-02-05 12:20:00|1176.31|1165.51|1177.64|1166.84|1178.84|1168.04|1174.26|1163.46|119
1644063900000|2022-02-05 12:25:00|1177.58|1166.78|1177.96|1167.16|1178.54|1167.74|1177.56|1166.76|52
1644064200000|2022-02-05 12:30:00|1178.03|1167.23|1178.49|1167.69|1179.18|1168.38|1175.01|1164.21|117
1644064500000|2022-02-05 12:35:00|1178.38|1167.58|1176.94|1166.14|1179.53|1168.73|1174.67|1163.87|117
1644064800000|2022-02-05 12:40:00|1176.95|1166.15|1178.59|1167.79|1178.98|1168.18|1176.95|1166.15|92
1644065100000|2022-02-05 12:45:00|1178.66|1167.86|1179.11|1168.31|1179.59|1168.79|1178.66|1167.86|55
1644065400000|2022-02-05 12:50:00|1179.14|1168.34|1175.81|1165.01|1179.55|1168.75|1174.92|1164.12|73
1644065700000|2022-02-05 12:55:00|1175.82|1165.02|1178.73|1167.93|1178.78|1167.98|1175.82|1165.02|96
1644066000000|2022-02-05 13:00:00|1178.61|1167.81|1178.92|1168.12|1179.83|1169.03|1177.8|1167|90
1644066300000|2022-02-05 13:05:00|1178.91|1168.11|1176.23|1165.43|1178.91|1168.11|1176.23|1165.43|54
1644066600000|2022-02-05 13:10:00|1175.47|1164.67|1173.57|1162.77|1177.93|1167.13|1173.05|1162.25|127
1644066900000|2022-02-05 13:15:00|1173.59|1162.79|1174.69|1163.89|1174.7|1163.9|1172.12|1161.32|81
1644067200000|2022-02-05 13:20:00|1174.7|1163.9|1172.43|1161.63|1175.51|1164.71|1172.07|1161.27|65
1644067500000|2022-02-05 13:25:00|1172.44|1161.64|1174.13|1163.33|1174.69|1163.89|1172.3|1161.5|67
1644067800000|2022-02-05 13:30:00|1174.19|1163.39|1172.59|1161.79|1174.19|1163.39|1172.34|1161.54|55
1644068100000|2022-02-05 13:35:00|1172.52|1161.72|1174.66|1163.86|1174.87|1164.07|1172.52|1161.72|83
1644068400000|2022-02-05 13:40:00|1174.61|1163.81|1174.04|1163.24|1174.61|1163.81|1173.7|1162.9|34
1644068700000|2022-02-05 13:45:00|1174.05|1163.25|1175.78|1164.98|1176.53|1165.73|1174.05|1163.25|83
1644069000000|2022-02-05 13:50:00|1175.7|1164.9|1174.23|1163.43|1176.55|1165.75|1174.23|1163.43|51
1644069300000|2022-02-05 13:55:00|1174.16|1163.36|1179.93|1169.13|1179.93|1169.13|1173.91|1163.11|94
1644069600000|2022-02-05 14:00:00|1179.87|1169.07|1172.09|1161.29|1179.87|1169.07|1168.63|1157.83|191
1644069900000|2022-02-05 14:05:00|1172.32|1161.52|1173.62|1162.82|1174.36|1163.56|1171.98|1161.18|82
1644070200000|2022-02-05 14:10:00|1173.59|1162.79|1172.62|1161.82|1173.91|1163.11|1171.15|1160.35|87
1644070500000|2022-02-05 14:15:00|1172.82|1162.02|1172.71|1161.91|1173.97|1163.17|1172.71|1161.91|52
1644070800000|2022-02-05 14:20:00|1172.7|1161.9|1174.26|1163.46|1174.35|1163.55|1171.1|1160.3|82
1644071100000|2022-02-05 14:25:00|1174.38|1163.58|1177.96|1167.16|1178.39|1167.59|1172.77|1161.97|123
1644071400000|2022-02-05 14:30:00|1177.99|1167.19|1180.28|1169.48|1180.28|1169.48|1176.78|1165.98|99
1644071700000|2022-02-05 14:35:00|1180.25|1169.45|1180.04|1169.24|1181.88|1171.08|1179.01|1168.21|86
1644072000000|2022-02-05 14:40:00|1180.25|1169.45|1178.75|1167.95|1180.79|1169.99|1178.69|1167.89|51
1644072300000|2022-02-05 14:45:00|1178.84|1168.04|1182.93|1172.13|1182.93|1172.13|1178.29|1167.49|71
1644072600000|2022-02-05 14:50:00|1182.96|1172.16|1186.9|1176.1|1186.9|1176.1|1182.6|1171.8|121
1644072900000|2022-02-05 14:55:00|1186.8|1176|1178.75|1167.95|1189.57|1178.77|1175.8|1165|303
1644073200000|2022-02-05 15:00:00|1178.51|1167.71|1170.47|1159.67|1178.77|1167.97|1166.14|1155.34|276
1644073500000|2022-02-05 15:05:00|1170.5|1159.7|1173.35|1162.55|1175.17|1164.37|1169.8|1159|116
1644073800000|2022-02-05 15:10:00|1173.34|1162.54|1176.51|1165.71|1177.89|1167.09|1173.27|1162.47|168
1644074100000|2022-02-05 15:15:00|1176.39|1165.59|1183.61|1172.81|1184.11|1173.31|1176.04|1165.24|165
1644074400000|2022-02-05 15:20:00|1183.32|1172.52|1172.3|1161.5|1183.8|1173|1171.53|1160.73|260
1644074700000|2022-02-05 15:25:00|1172|1161.2|1176.8|1166|1176.8|1166|1171.99|1161.19|145
1644075000000|2022-02-05 15:30:00|1176.92|1166.12|1179.62|1168.82|1180.52|1169.72|1176.92|1166.12|116
1644075300000|2022-02-05 15:35:00|1179.72|1168.92|1182.76|1171.96|1183.36|1172.56|1179.72|1168.92|127
1644075600000|2022-02-05 15:40:00|1182.91|1172.11|1178.12|1167.32|1184.24|1173.44|1178.12|1167.32|148
1644075900000|2022-02-05 15:45:00|1178.37|1167.57|1176.9|1166.1|1178.37|1167.57|1175.18|1164.38|108
1644076200000|2022-02-05 15:50:00|1176.96|1166.16|1173|1162.2|1177.02|1166.22|1172.91|1162.11|111
1644076500000|2022-02-05 15:55:00|1173.17|1162.37|1176.31|1165.51|1176.54|1165.74|1172.84|1162.04|84
1644076800000|2022-02-05 16:00:00|1176.13|1165.33|1166.17|1155.37|1178.29|1167.49|1165.88|1155.08|255
1644077100000|2022-02-05 16:05:00|1166.1|1155.3|1160.62|1149.82|1166.17|1155.37|1160.62|1149.82|145
1644077400000|2022-02-05 16:10:00|1160.64|1149.84|1161.93|1151.13|1162.35|1151.55|1159.86|1149.06|111
1644077700000|2022-02-05 16:15:00|1161.94|1151.14|1164.99|1154.19|1165.08|1154.28|1160.87|1150.07|133
1644078000000|2022-02-05 16:20:00|1164.92|1154.12|1164.53|1153.73|1166.39|1155.59|1162.98|1152.18|93
1644078300000|2022-02-05 16:25:00|1164.21|1153.41|1164.27|1153.47|1166.02|1155.22|1163.83|1153.03|96
1644078600000|2022-02-05 16:30:00|1164.49|1153.69|1163.59|1152.79|1165.02|1154.22|1163.39|1152.59|57
1644078900000|2022-02-05 16:35:00|1163.8|1153|1160.16|1149.36|1164.55|1153.75|1157.81|1147.01|142
1644079200000|2022-02-05 16:40:00|1160.05|1149.25|1155.25|1144.45|1160.19|1149.39|1154.09|1143.29|165
1644079500000|2022-02-05 16:45:00|1155.19|1144.39|1145.91|1135.11|1155.27|1144.47|1143.18|1132.38|176
1644079800000|2022-02-05 16:50:00|1145.98|1135.18|1140.63|1129.83|1145.98|1135.18|1137.34|1126.54|283
1644080100000|2022-02-05 16:55:00|1140.55|1129.75|1140.61|1129.81|1143.4|1132.6|1136.21|1125.41|223
1644080400000|2022-02-05 17:00:00|1140.34|1129.54|1133.07|1122.27|1145.22|1134.42|1130.82|1120.02|382
1644080700000|2022-02-05 17:05:00|1133.17|1122.37|1129.95|1119.15|1135.88|1125.08|1127.76|1116.96|306
1644081000000|2022-02-05 17:10:00|1129.8|1119|1129.34|1118.54|1131.19|1120.39|1122.63|1111.83|376
1644081300000|2022-02-05 17:15:00|1129.28|1118.48|1133.41|1122.61|1136.82|1126.02|1121.22|1110.42|351
1644081600000|2022-02-05 17:20:00|1133.37|1122.57|1142.16|1131.36|1142.16|1131.36|1133.37|1122.57|257
1644081900000|2022-02-05 17:25:00|1142.1|1131.3|1138.41|1127.61|1142.1|1131.3|1134.2|1123.4|203
1644082200000|2022-02-05 17:30:00|1138.13|1127.33|1138.74|1127.94|1141.5|1130.7|1137.75|1126.95|174
1644082500000|2022-02-05 17:35:00|1138.8|1128|1137.58|1126.78|1138.87|1128.07|1136.95|1126.15|148
1644082800000|2022-02-05 17:40:00|1137.67|1126.87|1140.4|1129.6|1140.63|1129.83|1136.87|1126.07|94
1644083100000|2022-02-05 17:45:00|1140.63|1129.83|1147.92|1137.12|1149.91|1139.11|1139.81|1129.01|180
1644083400000|2022-02-05 17:50:00|1148.08|1137.28|1145.03|1134.23|1149.11|1138.31|1145.03|1134.23|189
1644083700000|2022-02-05 17:55:00|1145.51|1134.71|1145.45|1134.65|1145.79|1134.99|1144.81|1134.01|79
1644084000000|2022-02-05 18:00:00|1145.34|1134.54|1143.8|1133|1145.93|1135.13|1141.85|1131.05|128
1644084300000|2022-02-05 18:05:00|1143.69|1132.89|1147.38|1136.58|1148.09|1137.29|1143.24|1132.44|89
1644084600000|2022-02-05 18:10:00|1147.35|1136.55|1144.85|1134.05|1147.35|1136.55|1144.74|1133.94|95
1644084900000|2022-02-05 18:15:00|1144.86|1134.06|1141.87|1131.07|1145.96|1135.16|1141.14|1130.34|108
1644085200000|2022-02-05 18:20:00|1142|1131.2|1144.15|1133.35|1146.64|1135.84|1141.93|1131.13|81
1644085500000|2022-02-05 18:25:00|1143.95|1133.15|1143.01|1132.21|1143.95|1133.15|1141.04|1130.24|67
1644085800000|2022-02-05 18:30:00|1142.99|1132.19|1141.96|1131.16|1144.67|1133.87|1141.8|1131|72
1644086100000|2022-02-05 18:35:00|1141.95|1131.15|1136.16|1125.36|1142.03|1131.23|1133.8|1123|114
1644086400000|2022-02-05 18:40:00|1136.07|1125.27|1137.14|1126.34|1137.6|1126.8|1135.52|1124.72|48
1644086700000|2022-02-05 18:45:00|1137.16|1126.36|1135.64|1124.84|1137.35|1126.55|1134.69|1123.89|60
1644087000000|2022-02-05 18:50:00|1135.65|1124.85|1135.65|1124.85|1136.43|1125.63|1135.38|1124.58|34
1644087300000|2022-02-05 18:55:00|1135.7|1124.9|1139.37|1128.57|1139.37|1128.57|1135.7|1124.9|48
1644087600000|2022-02-05 19:00:00|1139.41|1128.61|1137.76|1126.96|1139.54|1128.74|1136.47|1125.67|90
1644087900000|2022-02-05 19:05:00|1137.87|1127.07|1134.41|1123.61|1137.87|1127.07|1134.41|1123.61|73
1644088200000|2022-02-05 19:10:00|1134.04|1123.24|1133.33|1122.53|1134.09|1123.29|1131.86|1121.06|85
1644088500000|2022-02-05 19:15:00|1133.03|1122.23|1131.75|1120.95|1134.77|1123.97|1131.63|1120.83|82
1644088800000|2022-02-05 19:20:00|1131.93|1121.13|1131.34|1120.54|1132.36|1121.56|1130.93|1120.13|73
1644089100000|2022-02-05 19:25:00|1131.23|1120.43|1128.16|1117.36|1132.52|1121.72|1127.15|1116.35|86
1644089400000|2022-02-05 19:30:00|1128.14|1117.34|1132.17|1121.37|1133.29|1122.49|1126.56|1115.76|119
1644089700000|2022-02-05 19:35:00|1131.89|1121.09|1134.48|1123.68|1135.35|1124.55|1131.76|1120.96|77
1644090000000|2022-02-05 19:40:00|1134.42|1123.62|1132.62|1121.82|1134.66|1123.86|1132.62|1121.82|37
1644090300000|2022-02-05 19:45:00|1132.49|1121.69|1128.61|1117.81|1132.49|1121.69|1128.53|1117.73|70
1644090600000|2022-02-05 19:50:00|1128.56|1117.76|1129.95|1119.15|1130.62|1119.82|1127.82|1117.02|48
1644090900000|2022-02-05 19:55:00|1130.04|1119.24|1127.54|1116.74|1130.04|1119.24|1125.77|1114.97|80
1644091200000|2022-02-05 20:00:00|1127.46|1116.66|1124.8|1114|1131.04|1120.24|1124.4|1113.6|129
1644091500000|2022-02-05 20:05:00|1124.63|1113.83|1123.59|1112.79|1126.86|1116.06|1122.45|1111.65|116
1644091800000|2022-02-05 20:10:00|1123.83|1113.03|1122.03|1111.23|1125.99|1115.19|1121.84|1111.04|121
1644092100000|2022-02-05 20:15:00|1121.98|1111.18|1121.35|1110.55|1123.55|1112.75|1117.62|1106.82|150
1644092400000|2022-02-05 20:20:00|1121.13|1110.33|1123.6|1112.8|1123.6|1112.8|1120.8|1110|92
1644092700000|2022-02-05 20:25:00|1123.62|1112.82|1123.18|1112.38|1126.96|1116.16|1122.14|1111.34|149
1644093000000|2022-02-05 20:30:00|1123.1|1112.3|1126.13|1115.33|1126.13|1115.33|1122.82|1112.02|81
1644093300000|2022-02-05 20:35:00|1125.94|1115.14|1127.23|1116.43|1127.31|1116.51|1125.81|1115.01|54
1644093600000|2022-02-05 20:40:00|1127.49|1116.69|1129.86|1119.06|1129.95|1119.15|1127.49|1116.69|47
1644093900000|2022-02-05 20:45:00|1129.91|1119.11|1131.09|1120.29|1131.56|1120.76|1129.91|1119.11|50
1644094200000|2022-02-05 20:50:00|1131.2|1120.4|1130.96|1120.16|1132.05|1121.25|1130.89|1120.09|48
1644094500000|2022-02-05 20:55:00|1130.93|1120.13|1133.82|1123.02|1133.82|1123.02|1130.51|1119.71|65
1644094800000|2022-02-05 21:00:00|1133.65|1122.85|1131.13|1120.33|1133.82|1123.02|1130.9|1120.1|65
1644095100000|2022-02-05 21:05:00|1131.12|1120.32|1135.81|1125.01|1136.49|1125.69|1130.99|1120.19|94
1644095400000|2022-02-05 21:10:00|1135.83|1125.03|1138.13|1127.33|1138.48|1127.68|1135.83|1125.03|99
1644095700000|2022-02-05 21:15:00|1138.15|1127.35|1135.61|1124.81|1138.75|1127.95|1134.55|1123.75|74
1644096000000|2022-02-05 21:20:00|1135.74|1124.94|1135.92|1125.12|1136.02|1125.22|1134.91|1124.11|49
1644096300000|2022-02-05 21:25:00|1135.83|1125.03|1138.42|1127.62|1138.42|1127.62|1135.83|1125.03|52
1644096600000|2022-02-05 21:30:00|1138.35|1127.55|1135.25|1124.45|1138.35|1127.55|1133.93|1123.13|77
1644096900000|2022-02-05 21:35:00|1135.35|1124.55|1138.12|1127.32|1138.12|1127.32|1135.19|1124.39|55
1644097200000|2022-02-05 21:40:00|1138.02|1127.22|1138.42|1127.62|1138.89|1128.09|1137.95|1127.15|28
1644097500000|2022-02-05 21:45:00|1138.21|1127.41|1137.37|1126.57|1138.3|1127.5|1136.09|1125.29|80
1644097800000|2022-02-05 21:50:00|1137.23|1126.43|1137.73|1126.93|1137.73|1126.93|1136.04|1125.24|39
1644098100000|2022-02-05 21:55:00|1137.86|1127.06|1134.92|1124.12|1138.51|1127.71|1134.92|1124.12|83
1644098400000|2022-02-05 22:00:00|1134.96|1124.16|1137.01|1126.21|1138.12|1127.32|1134.32|1123.52|127
1644098700000|2022-02-05 22:05:00|1137.02|1126.22|1135.59|1124.79|1139.48|1128.68|1135.59|1124.79|73
1644099000000|2022-02-05 22:10:00|1135.81|1125.01|1138.34|1127.54|1138.34|1127.54|1135.81|1125.01|48
1644099300000|2022-02-05 22:15:00|1138.62|1127.82|1138.28|1127.48|1139.54|1128.74|1137.92|1127.12|36
1644099600000|2022-02-05 22:20:00|1138.02|1127.22|1137.62|1126.82|1138.05|1127.25|1137|1126.2|38
1644099900000|2022-02-05 22:25:00|1137.65|1126.85|1136.11|1125.31|1138.55|1127.75|1136.11|1125.31|41
1644100200000|2022-02-05 22:30:00|1136.15|1125.35|1137.4|1126.6|1137.4|1126.6|1136.15|1125.35|26
1644100500000|2022-02-05 22:35:00|1137.37|1126.57|1138.18|1127.38|1138.25|1127.45|1137.37|1126.57|34
1644100800000|2022-02-05 22:40:00|1138.24|1127.44|1138.91|1128.11|1138.94|1128.14|1138.15|1127.35|21
1644101100000|2022-02-05 22:45:00|1139.01|1128.21|1139.55|1128.75|1139.92|1129.12|1138.41|1127.61|44
1644101400000|2022-02-05 22:50:00|1139.53|1128.73|1138.62|1127.82|1139.53|1128.73|1138.44|1127.64|27
1644101700000|2022-02-05 22:55:00|1138.35|1127.55|1140.54|1129.74|1140.54|1129.74|1138.35|1127.55|35
1644102000000|2022-02-05 23:00:00|1140.49|1129.69|1139.79|1128.99|1140.9|1130.1|1139.79|1128.99|48
1644102300000|2022-02-05 23:05:00|1139.87|1129.07|1136.3|1125.5|1139.95|1129.15|1136|1125.2|86
1644102600000|2022-02-05 23:10:00|1136.46|1125.66|1135.73|1124.93|1136.69|1125.89|1134.77|1123.97|39
1644102900000|2022-02-05 23:15:00|1135.74|1124.94|1133.92|1123.12|1136.26|1125.46|1133.86|1123.06|32
1644103200000|2022-02-05 23:20:00|1133.94|1123.14|1132.53|1121.73|1133.99|1123.19|1131.6|1120.8|44
1644103500000|2022-02-05 23:25:00|1132.5|1121.7|1133.08|1122.28|1134.7|1123.9|1132.5|1121.7|70
1644103800000|2022-02-05 23:30:00|1133.13|1122.33|1130.79|1119.99|1133.39|1122.59|1130.74|1119.94|59
1644104100000|2022-02-05 23:35:00|1130.82|1120.02|1129.87|1119.07|1130.83|1120.03|1129.83|1119.03|44
1644104400000|2022-02-05 23:40:00|1129.61|1118.81|1134.05|1123.25|1134.06|1123.26|1129.48|1118.68|91
1644104700000|2022-02-05 23:45:00|1134.13|1123.33|1133.45|1122.65|1137.54|1126.74|1133.05|1122.25|89
1644105000000|2022-02-05 23:50:00|1133.59|1122.79|1130.8|1120|1134.39|1123.59|1129.07|1118.27|99
1644105300000|2022-02-05 23:55:00|1130.9|1120.1|1129.93|1119.13|1133.01|1122.21|1129.93|1119.13|77
1644105600000|2022-02-06 00:00:00|1130.11|1119.31|1135.14|1124.34|1135.14|1124.34|1130.1|1119.3|124
1644105900000|2022-02-06 00:05:00|1135.02|1124.22|1133.93|1123.13|1136.15|1125.35|1133.93|1123.13|78
1644106200000|2022-02-06 00:10:00|1133.92|1123.12|1135.94|1125.14|1135.94|1125.14|1133.18|1122.38|56
1644106500000|2022-02-06 00:15:00|1135.97|1125.17|1136.1|1125.3|1138.26|1127.46|1135.95|1125.15|68
1644106800000|2022-02-06 00:20:00|1136|1125.2|1138.64|1127.84|1139|1128.2|1135.11|1124.31|61
1644107100000|2022-02-06 00:25:00|1138.72|1127.92|1135.96|1125.16|1140.82|1130.02|1135.9|1125.1|87
1644107400000|2022-02-06 00:30:00|1135.91|1125.11|1133.3|1122.5|1136.6|1125.8|1132.09|1121.29|93
1644107700000|2022-02-06 00:35:00|1133.51|1122.71|1137.52|1126.72|1137.88|1127.08|1133.45|1122.65|78
1644108000000|2022-02-06 00:40:00|1137.44|1126.64|1136.71|1125.91|1137.68|1126.88|1136.15|1125.35|56
1644108300000|2022-02-06 00:45:00|1136.79|1125.99|1140.38|1129.58|1140.43|1129.63|1136.27|1125.47|91
1644108600000|2022-02-06 00:50:00|1140.42|1129.62|1144.75|1133.95|1144.9|1134.1|1140.38|1129.58|82
1644108900000|2022-02-06 00:55:00|1144.82|1134.02|1145.9|1135.1|1145.9|1135.1|1144.08|1133.28|59
1644109200000|2022-02-06 01:00:00|1145.98|1135.18|1147.84|1137.04|1149.62|1138.82|1145.98|1135.18|116
1644109500000|2022-02-06 01:05:00|1147.97|1137.17|1148.91|1138.11|1149.28|1138.48|1147.13|1136.33|62
1644109800000|2022-02-06 01:10:00|1149.02|1138.22|1150.16|1139.36|1150.2|1139.4|1149.02|1138.22|35
1644110100000|2022-02-06 01:15:00|1150.26|1139.46|1143.03|1132.23|1151.41|1140.61|1142.87|1132.07|106
1644110400000|2022-02-06 01:20:00|1142.91|1132.11|1143.99|1133.19|1144.22|1133.42|1142.47|1131.67|39
1644110700000|2022-02-06 01:25:00|1143.93|1133.13|1145.89|1135.09|1145.89|1135.09|1142.89|1132.09|39
1644111000000|2022-02-06 01:30:00|1145.9|1135.1|1145.83|1135.03|1147.9|1137.1|1144.93|1134.13|58
1644111300000|2022-02-06 01:35:00|1146.1|1135.3|1147.76|1136.96|1148.26|1137.46|1145.98|1135.18|46
1644111600000|2022-02-06 01:40:00|1147.75|1136.95|1148.27|1137.47|1148.32|1137.52|1146.88|1136.08|30
1644111900000|2022-02-06 01:45:00|1148.26|1137.46|1149.29|1138.49|1149.79|1138.99|1147.22|1136.42|79
1644112200000|2022-02-06 01:50:00|1149.25|1138.45|1155.69|1144.89|1155.69|1144.89|1149.03|1138.23|87
1644112500000|2022-02-06 01:55:00|1155.86|1145.06|1151.92|1141.12|1157.92|1147.12|1151.83|1141.03|120
1644112800000|2022-02-06 02:00:00|1152.1|1141.3|1155.1|1144.3|1155.48|1144.68|1151.92|1141.12|115
1644113100000|2022-02-06 02:05:00|1155.3|1144.5|1154.5|1143.7|1155.36|1144.56|1153.88|1143.08|95
1644113400000|2022-02-06 02:10:00|1154.38|1143.58|1157.14|1146.34|1157.14|1146.34|1153.31|1142.51|72
1644113700000|2022-02-06 02:15:00|1157.01|1146.21|1151.02|1140.22|1157.14|1146.34|1151.02|1140.22|83
1644114000000|2022-02-06 02:20:00|1150.94|1140.14|1153.59|1142.79|1155.33|1144.53|1148.92|1138.12|128
1644114300000|2022-02-06 02:25:00|1153.57|1142.77|1152.18|1141.38|1153.82|1143.02|1152.12|1141.32|57
1644114600000|2022-02-06 02:30:00|1152.08|1141.28|1150.9|1140.1|1152.39|1141.59|1147.55|1136.75|83
1644114900000|2022-02-06 02:35:00|1150.8|1140|1149.98|1139.18|1151.12|1140.32|1149.6|1138.8|68
1644115200000|2022-02-06 02:40:00|1149.91|1139.11|1146.65|1135.85|1149.92|1139.12|1145.21|1134.41|76
1644115500000|2022-02-06 02:45:00|1146.75|1135.95|1145.01|1134.21|1147.02|1136.22|1145.01|1134.21|65
1644115800000|2022-02-06 02:50:00|1145.06|1134.26|1143.84|1133.04|1145.06|1134.26|1142.54|1131.74|48
1644116100000|2022-02-06 02:55:00|1143.71|1132.91|1146.99|1136.19|1147.82|1137.02|1143.26|1132.46|62
1644116400000|2022-02-06 03:00:00|1146.79|1135.99|1148.74|1137.94|1148.82|1138.02|1145.92|1135.12|77
1644116700000|2022-02-06 03:05:00|1148.44|1137.64|1160.35|1149.55|1160.35|1149.55|1148.44|1137.64|98
1644117000000|2022-02-06 03:10:00|1160.79|1149.99|1150.62|1139.82|1161.02|1150.22|1150.58|1139.78|120
1644117300000|2022-02-06 03:15:00|1150.41|1139.61|1147.78|1136.98|1150.64|1139.84|1147.77|1136.97|74
1644117600000|2022-02-06 03:20:00|1147.7|1136.9|1152.43|1141.63|1152.83|1142.03|1147.34|1136.54|75
1644117900000|2022-02-06 03:25:00|1152.48|1141.68|1152.7|1141.9|1153.89|1143.09|1152.29|1141.49|48
1644118200000|2022-02-06 03:30:00|1152.24|1141.44|1153.56|1142.76|1153.56|1142.76|1151.01|1140.21|69
1644118500000|2022-02-06 03:35:00|1153.85|1143.05|1155.77|1144.97|1156.92|1146.12|1153.76|1142.96|87
1644118800000|2022-02-06 03:40:00|1155.74|1144.94|1155.79|1144.99|1157.15|1146.35|1155.02|1144.22|68
1644119100000|2022-02-06 03:45:00|1155.82|1145.02|1152.86|1142.06|1158.15|1147.35|1152.86|1142.06|87
1644119400000|2022-02-06 03:50:00|1152.83|1142.03|1152.45|1141.65|1152.86|1142.06|1150.6|1139.8|76
1644119700000|2022-02-06 03:55:00|1152.26|1141.46|1147.16|1136.36|1152.48|1141.68|1147.16|1136.36|80
1644120000000|2022-02-06 04:00:00|1147.09|1136.29|1148.48|1137.68|1154.03|1143.23|1147.09|1136.29|146
1644120300000|2022-02-06 04:05:00|1148.64|1137.84|1135.87|1125.07|1148.64|1137.84|1135.16|1124.36|171
1644120600000|2022-02-06 04:10:00|1135.96|1125.16|1135.67|1124.87|1140.55|1129.75|1134.92|1124.12|143
1644120900000|2022-02-06 04:15:00|1135.6|1124.8|1131.75|1120.95|1135.6|1124.8|1127.94|1117.14|188
1644121200000|2022-02-06 04:20:00|1131.71|1120.91|1133.94|1123.14|1136.01|1125.21|1129.35|1118.55|181
1644121500000|2022-02-06 04:25:00|1133.75|1122.95|1134.15|1123.35|1135.59|1124.79|1132.89|1122.09|40
1644122100000|2022-02-06 04:35:00|1144.56|1133.76|1144.81|1134.01|1144.81|1134.01|1144.56|1133.76|3
1644122400000|2022-02-06 04:40:00|1144.82|1134.02|1143.82|1133.02|1145.63|1134.83|1143.09|1132.29|72
1644122700000|2022-02-06 04:45:00|1143.85|1133.05|1147.65|1136.85|1149.15|1138.35|1143.85|1133.05|94
1644123000000|2022-02-06 04:50:00|1147.66|1136.86|1146.26|1135.46|1148.13|1137.33|1146.26|1135.46|57
1644123300000|2022-02-06 04:55:00|1146.16|1135.36|1145.99|1135.19|1146.5|1135.7|1145.12|1134.32|40
1644123600000|2022-02-06 05:00:00|1145.71|1134.91|1144.89|1134.09|1148.14|1137.34|1144.89|1134.09|78
1644123900000|2022-02-06 05:05:00|1144.77|1133.97|1145.19|1134.39|1145.58|1134.78|1144.13|1133.33|46
1644124200000|2022-02-06 05:10:00|1145.25|1134.45|1142.63|1131.83|1145.48|1134.68|1141.94|1131.14|89
1644124500000|2022-02-06 05:15:00|1142.68|1131.88|1143.07|1132.27|1143.92|1133.12|1142.63|1131.83|43
1644124800000|2022-02-06 05:20:00|1142.87|1132.07|1145.82|1135.02|1148.18|1137.38|1142.81|1132.01|83
1644125100000|2022-02-06 05:25:00|1145.9|1135.1|1148.8|1138|1148.8|1138|1144.55|1133.75|68
1644125400000|2022-02-06 05:30:00|1148.9|1138.1|1150.94|1140.14|1152.9|1142.1|1148.9|1138.1|74
1644125700000|2022-02-06 05:35:00|1150.93|1140.13|1148.64|1137.84|1150.93|1140.13|1148.64|1137.84|34
1644126000000|2022-02-06 05:40:00|1148.58|1137.78|1151|1140.2|1151|1140.2|1147.1|1136.3|68
1644126300000|2022-02-06 05:45:00|1151.11|1140.31|1151.5|1140.7|1151.54|1140.74|1149.93|1139.13|40
1644126600000|2022-02-06 05:50:00|1151.6|1140.8|1148.93|1138.13|1151.64|1140.84|1146.94|1136.14|70
1644126900000|2022-02-06 05:55:00|1148.89|1138.09|1147.45|1136.65|1148.89|1138.09|1147.45|1136.65|27
1644127200000|2022-02-06 06:00:00|1147.42|1136.62|1148.61|1137.81|1148.61|1137.81|1146.12|1135.32|68
1644127500000|2022-02-06 06:05:00|1148.89|1138.09|1143.28|1132.48|1148.92|1138.12|1143.28|1132.48|69
1644127800000|2022-02-06 06:10:00|1142.92|1132.12|1139.85|1129.05|1142.93|1132.13|1139.85|1129.05|61
1644128100000|2022-02-06 06:15:00|1139.84|1129.04|1136.95|1126.15|1140.11|1129.31|1135.69|1124.89|117
1644128400000|2022-02-06 06:20:00|1137.39|1126.59|1135.23|1124.43|1137.49|1126.69|1135.23|1124.43|60
1644128700000|2022-02-06 06:25:00|1135.53|1124.73|1138.56|1127.76|1143.34|1132.54|1135.23|1124.43|134
1644129000000|2022-02-06 06:30:00|1138.38|1127.58|1140.62|1129.82|1141.32|1130.52|1136.55|1125.75|83
1644129300000|2022-02-06 06:35:00|1140.85|1130.05|1139.82|1129.02|1142.65|1131.85|1139.64|1128.84|74
1644129600000|2022-02-06 06:40:00|1139.83|1129.03|1139.81|1129.01|1140.53|1129.73|1139.1|1128.3|56
1644129900000|2022-02-06 06:45:00|1139.7|1128.9|1139.01|1128.21|1140.43|1129.63|1138.81|1128.01|66
1644130200000|2022-02-06 06:50:00|1138.93|1128.13|1135.09|1124.29|1139.01|1128.21|1135.09|1124.29|86
1644130500000|2022-02-06 06:55:00|1135.04|1124.24|1135.89|1125.09|1135.89|1125.09|1131.99|1121.19|102
1644130800000|2022-02-06 07:00:00|1135.9|1125.1|1133.32|1122.52|1136.77|1125.97|1131.38|1120.58|89
1644131100000|2022-02-06 07:05:00|1133.19|1122.39|1135.14|1124.34|1135.28|1124.48|1132.39|1121.59|48
1644131400000|2022-02-06 07:10:00|1135.13|1124.33|1136.94|1126.14|1137.11|1126.31|1134.83|1124.03|42
1644131700000|2022-02-06 07:15:00|1136.91|1126.11|1135.31|1124.51|1136.91|1126.11|1133.27|1122.47|59
1644132000000|2022-02-06 07:20:00|1135.36|1124.56|1136.54|1125.74|1137.7|1126.9|1135.36|1124.56|91
1644132300000|2022-02-06 07:25:00|1136.49|1125.69|1134.73|1123.93|1137.86|1127.06|1134.73|1123.93|59
1644132600000|2022-02-06 07:30:00|1134.74|1123.94|1138.31|1127.51|1138.43|1127.63|1134.23|1123.43|75
1644132900000|2022-02-06 07:35:00|1138.39|1127.59|1140.08|1129.28|1140.11|1129.31|1137.43|1126.63|61
1644133200000|2022-02-06 07:40:00|1140.02|1129.22|1144.09|1133.29|1144.09|1133.29|1140.02|1129.22|69
1644133500000|2022-02-06 07:45:00|1144.12|1133.32|1146.27|1135.47|1148.76|1137.96|1143.53|1132.73|164
1644133800000|2022-02-06 07:50:00|1146.55|1135.75|1146.9|1136.1|1147.56|1136.76|1146.07|1135.27|63
1644134100000|2022-02-06 07:55:00|1146.93|1136.13|1146.2|1135.4|1148.78|1137.98|1145.84|1135.04|89
1644134400000|2022-02-06 08:00:00|1146.14|1135.34|1142.44|1131.64|1146.18|1135.38|1141.88|1131.08|104
1644134700000|2022-02-06 08:05:00|1142.26|1131.46|1144.7|1133.9|1145.08|1134.28|1142.23|1131.43|71
1644135000000|2022-02-06 08:10:00|1144.58|1133.78|1143.58|1132.78|1145.58|1134.78|1143.57|1132.77|90
1644135300000|2022-02-06 08:15:00|1143.57|1132.77|1142.2|1131.4|1143.57|1132.77|1140.03|1129.23|67
1644135600000|2022-02-06 08:20:00|1142.1|1131.3|1142.34|1131.54|1142.69|1131.89|1140.5|1129.7|43
1644135900000|2022-02-06 08:25:00|1142.52|1131.72|1142.23|1131.43|1142.96|1132.16|1141.37|1130.57|47
1644136200000|2022-02-06 08:30:00|1142.17|1131.37|1141.73|1130.93|1142.5|1131.7|1141.14|1130.34|33
1644136500000|2022-02-06 08:35:00|1141.65|1130.85|1146.66|1135.86|1146.99|1136.19|1140.52|1129.72|75
1644136800000|2022-02-06 08:40:00|1146.57|1135.77|1146.26|1135.46|1146.95|1136.15|1143.15|1132.35|98
1644137100000|2022-02-06 08:45:00|1146.16|1135.36|1144.93|1134.13|1146.43|1135.63|1144.44|1133.64|89
1644137400000|2022-02-06 08:50:00|1144.82|1134.02|1147.11|1136.31|1147.25|1136.45|1144.82|1134.02|63
1644137700000|2022-02-06 08:55:00|1147.25|1136.45|1150.51|1139.71|1150.95|1140.15|1147.06|1136.26|77
1644138000000|2022-02-06 09:00:00|1150.47|1139.67|1150.68|1139.88|1150.9|1140.1|1148.56|1137.76|76
1644138300000|2022-02-06 09:05:00|1150.71|1139.91|1148.28|1137.48|1151.49|1140.69|1148.28|1137.48|62
1644138600000|2022-02-06 09:10:00|1148.12|1137.32|1148.54|1137.74|1148.97|1138.17|1147.32|1136.52|46
1644138900000|2022-02-06 09:15:00|1148.51|1137.71|1150.23|1139.43|1151.77|1140.97|1148.48|1137.68|58
1644139200000|2022-02-06 09:20:00|1150.41|1139.61|1148.42|1137.62|1150.77|1139.97|1148.42|1137.62|52
1644139500000|2022-02-06 09:25:00|1148.24|1137.44|1148.61|1137.81|1148.61|1137.81|1147.65|1136.85|31
1644139800000|2022-02-06 09:30:00|1148.58|1137.78|1149.83|1139.03|1150.59|1139.79|1148.58|1137.78|46
1644140100000|2022-02-06 09:35:00|1149.82|1139.02|1148.43|1137.63|1149.82|1139.02|1147.81|1137.01|35
1644140400000|2022-02-06 09:40:00|1149.95|1139.15|1148.3|1137.5|1152.1|1141.3|1148.3|1137.5|77
1644140700000|2022-02-06 09:45:00|1148.02|1137.22|1149.72|1138.92|1149.89|1139.09|1148|1137.2|43
1644141000000|2022-02-06 09:50:00|1149.71|1138.91|1148.87|1138.07|1151.8|1141|1148.79|1137.99|55
1644141300000|2022-02-06 09:55:00|1149.07|1138.27|1150.2|1139.4|1151.11|1140.31|1148.94|1138.14|67
1644141600000|2022-02-06 10:00:00|1150.12|1139.32|1151.94|1141.14|1151.94|1141.14|1150.12|1139.32|60
1644141900000|2022-02-06 10:05:00|1151.93|1141.13|1149.29|1138.49|1151.93|1141.13|1149.29|1138.49|37
1644142200000|2022-02-06 10:10:00|1149.01|1138.21|1150.94|1140.14|1150.95|1140.15|1148.83|1138.03|33
1644142500000|2022-02-06 10:15:00|1150.95|1140.15|1149.6|1138.8|1150.95|1140.15|1148.89|1138.09|41
1644142800000|2022-02-06 10:20:00|1149.64|1138.84|1146.01|1135.21|1149.9|1139.1|1146.01|1135.21|43
1644143100000|2022-02-06 10:25:00|1145.93|1135.13|1145.99|1135.19|1148.74|1137.94|1144.94|1134.14|81
1644143400000|2022-02-06 10:30:00|1146.18|1135.38|1139.17|1128.37|1146.23|1135.43|1138.8|1128|84
1644143700000|2022-02-06 10:35:00|1139.47|1128.67|1141.78|1130.98|1142.81|1132.01|1139.47|1128.67|67
1644144000000|2022-02-06 10:40:00|1141.87|1131.07|1139.95|1129.15|1142.87|1132.07|1139.95|1129.15|34
1644144300000|2022-02-06 10:45:00|1140.17|1129.37|1138.84|1128.04|1140.23|1129.43|1137.81|1127.01|51
1644144600000|2022-02-06 10:50:00|1138.86|1128.06|1139.2|1128.4|1140.01|1129.21|1138.86|1128.06|51
1644144900000|2022-02-06 10:55:00|1139.22|1128.42|1138.38|1127.58|1139.35|1128.55|1138.04|1127.24|24
1644145200000|2022-02-06 11:00:00|1138.47|1127.67|1138.18|1127.38|1141.03|1130.23|1137.99|1127.19|70
1644145500000|2022-02-06 11:05:00|1138.15|1127.35|1135.67|1124.87|1138.27|1127.47|1135.67|1124.87|50
1644145800000|2022-02-06 11:10:00|1135.5|1124.7|1136.56|1125.76|1137.47|1126.67|1135.1|1124.3|54
1644146100000|2022-02-06 11:15:00|1136.51|1125.71|1136.41|1125.61|1139.11|1128.31|1136.38|1125.58|58
1644146400000|2022-02-06 11:20:00|1136.38|1125.58|1138.8|1128|1139.4|1128.6|1136.23|1125.43|47
1644146700000|2022-02-06 11:25:00|1138.83|1128.03|1138.7|1127.9|1139.26|1128.46|1138.64|1127.84|24
1644147000000|2022-02-06 11:30:00|1138.74|1127.94|1137.35|1126.55|1138.84|1128.04|1135.83|1125.03|49
1644147300000|2022-02-06 11:35:00|1137.21|1126.41|1138.9|1128.1|1139.79|1128.99|1137.21|1126.41|52
1644147600000|2022-02-06 11:40:00|1138.87|1128.07|1138.3|1127.5|1140.13|1129.33|1138.3|1127.5|44
1644147900000|2022-02-06 11:45:00|1138.15|1127.35|1136.83|1126.03|1138.15|1127.35|1133.33|1122.53|63
1644148200000|2022-02-06 11:50:00|1136.75|1125.95|1139.18|1128.38|1139.25|1128.45|1135.94|1125.14|80
1644148500000|2022-02-06 11:55:00|1139.09|1128.29|1139.6|1128.8|1139.6|1128.8|1138.54|1127.74|43
1644148800000|2022-02-06 12:00:00|1139.85|1129.05|1138.91|1128.11|1141.79|1130.99|1138.91|1128.11|69
1644149100000|2022-02-06 12:05:00|1139.09|1128.29|1145.47|1134.67|1146.1|1135.3|1139.05|1128.25|129
1644149400000|2022-02-06 12:10:00|1145.57|1134.77|1144.5|1133.7|1145.62|1134.82|1144.04|1133.24|71
1644149700000|2022-02-06 12:15:00|1144.49|1133.69|1144.52|1133.72|1145.91|1135.11|1143.86|1133.06|44
1644150000000|2022-02-06 12:20:00|1144.57|1133.77|1143.69|1132.89|1145.15|1134.35|1142.95|1132.15|33
1644150300000|2022-02-06 12:25:00|1143.7|1132.9|1143.68|1132.88|1144.87|1134.07|1143.68|1132.88|46
1644150600000|2022-02-06 12:30:00|1143.72|1132.92|1141.83|1131.03|1146.06|1135.26|1141.82|1131.02|55
1644150900000|2022-02-06 12:35:00|1141.82|1131.02|1142.43|1131.63|1143.03|1132.23|1138.75|1127.95|71
1644151200000|2022-02-06 12:40:00|1142.37|1131.57|1142.6|1131.8|1143.11|1132.31|1141.87|1131.07|32
1644151500000|2022-02-06 12:45:00|1142.51|1131.71|1138.14|1127.34|1142.51|1131.71|1135.96|1125.16|68
1644151800000|2022-02-06 12:50:00|1138.15|1127.35|1139.46|1128.66|1139.46|1128.66|1137.45|1126.65|74
1644152100000|2022-02-06 12:55:00|1139.43|1128.63|1142.4|1131.6|1142.4|1131.6|1138.68|1127.88|96
1644152400000|2022-02-06 13:00:00|1142.35|1131.55|1142.11|1131.31|1144.42|1133.62|1141.6|1130.8|73
1644152700000|2022-02-06 13:05:00|1142.1|1131.3|1149.23|1138.43|1149.23|1138.43|1141.97|1131.17|111
1644153000000|2022-02-06 13:10:00|1149.21|1138.41|1139.19|1128.39|1150.11|1139.31|1138.6|1127.8|208
1644153300000|2022-02-06 13:15:00|1139.54|1128.74|1138.41|1127.61|1141.12|1130.32|1136.8|1126|126
1644153600000|2022-02-06 13:20:00|1138.36|1127.56|1141.01|1130.21|1141.68|1130.88|1137.01|1126.21|116
1644153900000|2022-02-06 13:25:00|1141.06|1130.26|1143.82|1133.02|1143.94|1133.14|1141.06|1130.26|73
1644154200000|2022-02-06 13:30:00|1143.72|1132.92|1144.12|1133.32|1144.61|1133.81|1140.81|1130.01|129
1644154500000|2022-02-06 13:35:00|1143.97|1133.17|1144.81|1134.01|1144.93|1134.13|1141.61|1130.81|97
1644154800000|2022-02-06 13:40:00|1144.57|1133.77|1145.06|1134.26|1145.06|1134.26|1143.03|1132.23|85
1644155100000|2022-02-06 13:45:00|1145.13|1134.33|1144.57|1133.77|1145.51|1134.71|1142.46|1131.66|67
1644155400000|2022-02-06 13:50:00|1144.58|1133.78|1144.18|1133.38|1144.58|1133.78|1143.12|1132.32|45
1644155700000|2022-02-06 13:55:00|1144.12|1133.32|1143.82|1133.02|1144.96|1134.16|1143.04|1132.24|71
1644156000000|2022-02-06 14:00:00|1143.68|1132.88|1142.05|1131.25|1144.54|1133.74|1142.02|1131.22|69
1644156300000|2022-02-06 14:05:00|1142.18|1131.38|1143.51|1132.71|1143.54|1132.74|1141.88|1131.08|43
1644156600000|2022-02-06 14:10:00|1143.39|1132.59|1143.67|1132.87|1144.09|1133.29|1143.03|1132.23|32
1644156900000|2022-02-06 14:15:00|1143.74|1132.94|1144.73|1133.93|1144.9|1134.1|1143.7|1132.9|56
1644157200000|2022-02-06 14:20:00|1144.77|1133.97|1150.12|1139.32|1150.12|1139.32|1144.17|1133.37|88
1644157500000|2022-02-06 14:25:00|1150.05|1139.25|1154.54|1143.74|1154.79|1143.99|1150.04|1139.24|128
1644157800000|2022-02-06 14:30:00|1154.52|1143.72|1154.17|1143.37|1165.77|1154.97|1149.6|1138.8|481
1644158100000|2022-02-06 14:35:00|1154.28|1143.48|1146.02|1135.22|1154.47|1143.67|1138.09|1127.29|432
1644158400000|2022-02-06 14:40:00|1146|1135.2|1132.53|1121.73|1146|1135.2|1126.53|1115.73|401
1644158700000|2022-02-06 14:45:00|1132.38|1121.58|1123.38|1112.58|1135.94|1125.14|1115.88|1105.08|468
1644159000000|2022-02-06 14:50:00|1123.42|1112.62|1124.76|1113.96|1126.29|1115.49|1119.44|1108.64|326
1644159300000|2022-02-06 14:55:00|1124.75|1113.95|1122.54|1111.74|1126.96|1116.16|1119.07|1108.27|289
1644159600000|2022-02-06 15:00:00|1122.35|1111.55|1113.88|1103.08|1122.35|1111.55|1106.58|1095.78|445
1644159900000|2022-02-06 15:05:00|1113.73|1102.93|1121.39|1110.59|1124.45|1113.65|1112.62|1101.82|390
1644160200000|2022-02-06 15:10:00|1121.33|1110.53|1120.82|1110.02|1122.68|1111.88|1116.52|1105.72|230
1644160500000|2022-02-06 15:15:00|1120.76|1109.96|1120.91|1110.11|1124.8|1114|1119.8|1109|200
1644160800000|2022-02-06 15:20:00|1121|1110.2|1122.48|1111.68|1123.04|1112.24|1120.68|1109.88|128
1644161100000|2022-02-06 15:25:00|1122.29|1111.49|1126.66|1115.86|1126.66|1115.86|1120.87|1110.07|138
1644161400000|2022-02-06 15:30:00|1126.63|1115.83|1128.81|1118.01|1130.3|1119.5|1125.48|1114.68|184
1644161700000|2022-02-06 15:35:00|1128.9|1118.1|1123.15|1112.35|1128.96|1118.16|1122.91|1112.11|181
1644162000000|2022-02-06 15:40:00|1123.21|1112.41|1120.67|1109.87|1126.8|1116|1120.09|1109.29|108
1644162300000|2022-02-06 15:45:00|1120.63|1109.83|1127.59|1116.79|1128.07|1117.27|1120.63|1109.83|217
1644162600000|2022-02-06 15:50:00|1127.63|1116.83|1127.02|1116.22|1128.37|1117.57|1126.02|1115.22|116
1644162900000|2022-02-06 15:55:00|1127.29|1116.49|1128.07|1117.27|1128.41|1117.61|1126.32|1115.52|75
1644163200000|2022-02-06 16:00:00|1128.01|1117.21|1123.84|1113.04|1129.52|1118.72|1122.8|1112|254
1644163500000|2022-02-06 16:05:00|1124.02|1113.22|1122.02|1111.22|1124.71|1113.91|1120.75|1109.95|114
1644163800000|2022-02-06 16:10:00|1122.49|1111.69|1123.69|1112.89|1125.29|1114.49|1122.49|1111.69|135
1644164100000|2022-02-06 16:15:00|1124.07|1113.27|1126.08|1115.28|1126.72|1115.92|1124.07|1113.27|83
1644164400000|2022-02-06 16:20:00|1126.21|1115.41|1130.81|1120.01|1131.4|1120.6|1126.21|1115.41|68
1644164700000|2022-02-06 16:25:00|1130.69|1119.89|1130.02|1119.22|1132.08|1121.28|1129.56|1118.76|77
1644165000000|2022-02-06 16:30:00|1130.03|1119.23|1133.48|1122.68|1133.66|1122.86|1130.03|1119.23|69
1644165300000|2022-02-06 16:35:00|1133.59|1122.79|1136.04|1125.24|1139.25|1128.45|1132.91|1122.11|178
1644165600000|2022-02-06 16:40:00|1136.11|1125.31|1131.93|1121.13|1137.47|1126.67|1131.87|1121.07|113
1644165900000|2022-02-06 16:45:00|1131.92|1121.12|1135.18|1124.38|1135.25|1124.45|1131.92|1121.12|122
1644166200000|2022-02-06 16:50:00|1135.26|1124.46|1136.5|1125.7|1136.5|1125.7|1134.49|1123.69|52
1644166500000|2022-02-06 16:55:00|1136.73|1125.93|1134.22|1123.42|1137.24|1126.44|1132.59|1121.79|80
1644166800000|2022-02-06 17:00:00|1134.11|1123.31|1136.94|1126.14|1136.94|1126.14|1133.99|1123.19|67
1644167100000|2022-02-06 17:05:00|1136.97|1126.17|1133.94|1123.14|1137.01|1126.21|1133.41|1122.61|100
1644167400000|2022-02-06 17:10:00|1134.32|1123.52|1133.52|1122.72|1136.44|1125.64|1133.52|1122.72|80
1644167700000|2022-02-06 17:15:00|1133.48|1122.68|1133.91|1123.11|1135.92|1125.12|1133.48|1122.68|72
1644168000000|2022-02-06 17:20:00|1133.9|1123.1|1136.16|1125.36|1136.16|1125.36|1133.9|1123.1|31
1644168300000|2022-02-06 17:25:00|1136.24|1125.44|1136.84|1126.04|1136.92|1126.12|1134.8|1124|46
1644168600000|2022-02-06 17:30:00|1136.92|1126.12|1136|1125.2|1137.7|1126.9|1136|1125.2|54
1644168900000|2022-02-06 17:35:00|1135.94|1125.14|1135.01|1124.21|1136.37|1125.57|1134.99|1124.19|55
1644169200000|2022-02-06 17:40:00|1135.28|1124.48|1130.8|1120|1136.69|1125.89|1130.21|1119.41|127
1644169500000|2022-02-06 17:45:00|1130.56|1119.76|1130.1|1119.3|1131.09|1120.29|1130.1|1119.3|54
1644169800000|2022-02-06 17:50:00|1130.13|1119.33|1133.58|1122.78|1133.58|1122.78|1130.13|1119.33|58
1644170100000|2022-02-06 17:55:00|1133.4|1122.6|1133.14|1122.34|1134.16|1123.36|1130.08|1119.28|76
1644170400000|2022-02-06 18:00:00|1133.17|1122.37|1134.34|1123.54|1134.34|1123.54|1132.32|1121.52|59
1644170700000|2022-02-06 18:05:00|1134.32|1123.52|1132.46|1121.66|1135.02|1124.22|1130.96|1120.16|75
1644171000000|2022-02-06 18:10:00|1132.42|1121.62|1132.13|1121.33|1133.42|1122.62|1132.13|1121.33|41
1644171300000|2022-02-06 18:15:00|1132.37|1121.57|1131.55|1120.75|1133.52|1122.72|1130.91|1120.11|71
1644171600000|2022-02-06 18:20:00|1131.63|1120.83|1130.6|1119.8|1131.63|1120.83|1130.55|1119.75|28
1644171900000|2022-02-06 18:25:00|1130.59|1119.79|1129.98|1119.18|1130.81|1120.01|1128.81|1118.01|94
1644172200000|2022-02-06 18:30:00|1129.88|1119.08|1127.32|1116.52|1129.91|1119.11|1127.32|1116.52|47
1644172500000|2022-02-06 18:35:00|1127.33|1116.53|1129.27|1118.47|1130.98|1120.18|1127.25|1116.45|61
1644172800000|2022-02-06 18:40:00|1129.21|1118.41|1126.9|1116.1|1132.41|1121.61|1126.87|1116.07|99
1644173100000|2022-02-06 18:45:00|1126.85|1116.05|1125.06|1114.26|1127.44|1116.64|1125.02|1114.22|41
1644173400000|2022-02-06 18:50:00|1125.03|1114.23|1121.96|1111.16|1125.13|1114.33|1118.92|1108.12|98
1644173700000|2022-02-06 18:55:00|1121.46|1110.66|1121.42|1110.62|1123.01|1112.21|1120.01|1109.21|102
1644174000000|2022-02-06 19:00:00|1121.24|1110.44|1123.13|1112.33|1124.09|1113.29|1120.97|1110.17|79
1644174300000|2022-02-06 19:05:00|1123.05|1112.25|1121.94|1111.14|1124.1|1113.3|1121.94|1111.14|72
1644174600000|2022-02-06 19:10:00|1122.22|1111.42|1123.21|1112.41|1123.43|1112.63|1122.04|1111.24|42
1644174900000|2022-02-06 19:15:00|1123.45|1112.65|1125.6|1114.8|1125.61|1114.81|1123.45|1112.65|54
1644175200000|2022-02-06 19:20:00|1125.59|1114.79|1126.52|1115.72|1126.52|1115.72|1125.1|1114.3|44
1644175500000|2022-02-06 19:25:00|1126.49|1115.69|1125.97|1115.17|1126.81|1116.01|1124.17|1113.37|77
1644175800000|2022-02-06 19:30:00|1125.86|1115.06|1125.98|1115.18|1127.14|1116.34|1125.61|1114.81|39
1644176100000|2022-02-06 19:35:00|1126.1|1115.3|1123.91|1113.11|1126.46|1115.66|1123.23|1112.43|73
1644176400000|2022-02-06 19:40:00|1124.01|1113.21|1123.51|1112.71|1124.95|1114.15|1122.17|1111.37|60
1644176700000|2022-02-06 19:45:00|1123.6|1112.8|1124.09|1113.29|1124.21|1113.41|1123.01|1112.21|46
1644177000000|2022-02-06 19:50:00|1124.08|1113.28|1123.1|1112.3|1124.08|1113.28|1123.01|1112.21|47
1644177300000|2022-02-06 19:55:00|1123.07|1112.27|1126.37|1115.57|1126.76|1115.96|1123.07|1112.27|89
1644177600000|2022-02-06 20:00:00|1126.58|1115.78|1126.11|1115.31|1126.85|1116.05|1124.92|1114.12|71
1644177900000|2022-02-06 20:05:00|1126.15|1115.35|1128.9|1118.1|1128.9|1118.1|1126.15|1115.35|64
1644178200000|2022-02-06 20:10:00|1128.99|1118.19|1126.2|1115.4|1129.46|1118.66|1126.19|1115.39|56
1644178500000|2022-02-06 20:15:00|1126.04|1115.24|1123.81|1113.01|1126.88|1116.08|1123.02|1112.22|74
1644178800000|2022-02-06 20:20:00|1123.75|1112.95|1123.82|1113.02|1124.43|1113.63|1121.9|1111.1|81
1644179100000|2022-02-06 20:25:00|1123.92|1113.12|1125.04|1114.24|1125.04|1114.24|1122.8|1112|45
1644179400000|2022-02-06 20:30:00|1125.07|1114.27|1129.01|1118.21|1129.07|1118.27|1125.05|1114.25|75
1644179700000|2022-02-06 20:35:00|1129.06|1118.26|1137.3|1125|1137.3|1125.32|1129.06|1118.26|143
1644180000000|2022-02-06 20:40:00|1137.58|1125.28|1134.23|1121.93|1138.04|1125.74|1131.44|1119.14|105
1644180300000|2022-02-06 20:45:00|1134.05|1121.75|1128.5|1116.2|1136.37|1124.07|1126|1113.7|143
1644180600000|2022-02-06 20:50:00|1128.46|1116.16|1123.67|1111.37|1128.46|1116.16|1122.95|1110.65|105
1644180900000|2022-02-06 20:55:00|1123.72|1111.42|1129.48|1117.18|1130.61|1118.31|1123.72|1111.42|144
1644181200000|2022-02-06 21:00:00|1129.65|1117.35|1130.87|1118.57|1132.65|1120.35|1129.65|1117.35|95
1644181500000|2022-02-06 21:05:00|1131.18|1118.88|1128.95|1116.65|1131.18|1118.88|1126.63|1114.33|89
1644181800000|2022-02-06 21:10:00|1129.17|1116.87|1128.5|1116.2|1131.18|1118.88|1128.5|1116.2|67
1644182100000|2022-02-06 21:15:00|1128.38|1116.08|1132.95|1120.65|1133.22|1120.92|1127.73|1115.43|76
1644182400000|2022-02-06 21:20:00|1133|1120.7|1133.13|1120.83|1134.21|1121.91|1132.57|1120.27|58
1644182700000|2022-02-06 21:25:00|1133.32|1121.02|1137.44|1125.14|1137.8|1125.5|1133.06|1120.76|88
1644183000000|2022-02-06 21:30:00|1137.25|1124.95|1136.8|1124.5|1137.25|1124.95|1135.72|1123.42|66
1644183300000|2022-02-06 21:35:00|1136.73|1124.43|1135.65|1123.35|1137.76|1125.46|1135.56|1123.26|87
1644183600000|2022-02-06 21:40:00|1135.44|1123.14|1134.95|1122.65|1135.44|1123.14|1134.03|1121.73|56
1644183900000|2022-02-06 21:45:00|1135.19|1122.89|1134.86|1122.56|1135.19|1122.89|1133.7|1121.4|68
1644184200000|2022-02-06 21:50:00|1134.9|1122.6|1136.66|1124.36|1136.91|1124.61|1134.63|1122.33|53
1644184500000|2022-02-06 21:55:00|1136.71|1124.41|1135.23|1122.93|1136.75|1124.45|1134.86|1122.56|60
1644184800000|2022-02-06 22:00:00|1135.16|1122.86|1135.1|1124.3|1136.99|1124.69|1134.18|1121.88|84
1644185100000|2022-02-06 22:05:00|1134.9|1124.1|1135.9|1125.1|1135.9|1125.1|1132.6|1121.8|25
1644185400000|2022-02-06 22:10:00|1136.01|1125.21|1135.02|1124.22|1136.14|1125.34|1134.9|1124.1|19
1644185700000|2022-02-06 22:15:00|1134.9|1124.1|1134.9|1124.1|1135.25|1124.45|1134.72|1123.92|12
1644186000000|2022-02-06 22:20:00|1135.05|1124.25|1134.9|1124.1|1136.15|1125.35|1134.9|1124.1|18
1644186300000|2022-02-06 22:25:00|1134.77|1123.97|1134.9|1124.1|1135.6|1124.8|1133.9|1123.1|36
1644186600000|2022-02-06 22:30:00|1134.73|1123.93|1134.09|1123.29|1134.73|1123.93|1134.09|1123.29|6
1644186900000|2022-02-06 22:35:00|1134.07|1123.27|1136.01|1125.21|1136.39|1125.59|1133.9|1123.1|28
1644187200000|2022-02-06 22:40:00|1135.9|1125.1|1136.9|1126.1|1136.9|1126.1|1135.9|1125.1|8
1644187500000|2022-02-06 22:45:00|1136.85|1126.05|1135.9|1125.1|1136.9|1126.1|1135.9|1125.1|18
1644187800000|2022-02-06 22:50:00|1135.6|1124.8|1133.9|1123.1|1135.6|1124.8|1130.53|1119.73|52
1644188100000|2022-02-06 22:55:00|1133.73|1122.93|1130.2|1119.4|1133.73|1122.93|1128.9|1118.1|24
1644188400000|2022-02-06 23:00:00|1130.1|1119.3|1130.9|1120.1|1134.15|1123.35|1128.85|1118.05|86
1644188700000|2022-02-06 23:05:00|1130.71|1119.91|1138.9|1128.1|1139.6|1128.8|1130.59|1119.79|118
1644189000000|2022-02-06 23:10:00|1139.15|1128.35|1138.05|1127.25|1146.65|1135.85|1136.48|1125.68|189
1644189300000|2022-02-06 23:15:00|1138.35|1127.55|1147.7|1136.9|1148.76|1137.96|1138.35|1127.55|229
1644189600000|2022-02-06 23:20:00|1147.55|1136.75|1153.85|1143.05|1154.04|1143.24|1147.35|1136.55|234
1644189900000|2022-02-06 23:25:00|1154.07|1143.27|1150.9|1140.1|1157.65|1146.85|1147.78|1136.98|159
1644190200000|2022-02-06 23:30:00|1150.45|1139.65|1156.9|1146.1|1157.25|1146.45|1150.45|1139.65|125
1644190500000|2022-02-06 23:35:00|1157.36|1146.56|1159.11|1148.31|1160.15|1149.35|1156.23|1145.43|153
1644190800000|2022-02-06 23:40:00|1159.65|1148.85|1163.83|1153.03|1165.92|1155.12|1158.32|1147.52|171
1644191100000|2022-02-06 23:45:00|1164.1|1153.3|1171.9|1161.1|1172.42|1161.62|1161.4|1150.6|220
1644191400000|2022-02-06 23:50:00|1171.89|1161.09|1169.88|1159.08|1175.09|1164.29|1165.9|1155.1|234
1644191700000|2022-02-06 23:55:00|1170.13|1159.33|1173.19|1162.39|1177.75|1166.95|1169.15|1158.35|178
1644192000000|2022-02-07 00:00:00|1173.69|1162.89|1174.1|1163.3|1179.21|1168.41|1170.4|1159.6|251
1644192300000|2022-02-07 00:05:00|1174.12|1163.32|1170.88|1160.08|1175.9|1165.1|1170.88|1160.08|152
1644192600000|2022-02-07 00:10:00|1170.9|1160.1|1159.03|1148.23|1170.9|1160.1|1156.9|1146.1|221
1644192900000|2022-02-07 00:15:00|1158.99|1148.19|1151.9|1141.1|1161.9|1151.1|1151.9|1141.1|156
1644193200000|2022-02-07 00:20:00|1151.61|1140.81|1153.4|1142.6|1159.9|1149.1|1150.4|1139.6|157
1644193500000|2022-02-07 00:25:00|1153.8|1143|1150.51|1139.71|1155.48|1144.68|1148.05|1137.25|234
1644193800000|2022-02-07 00:30:00|1150.4|1139.6|1151.49|1140.69|1154.87|1144.07|1148.75|1137.95|141
1644194100000|2022-02-07 00:35:00|1151.4|1140.6|1147.01|1136.21|1153|1142.2|1146.74|1135.94|115
1644194400000|2022-02-07 00:40:00|1146.92|1136.12|1149.9|1139.1|1150.95|1140.15|1146.92|1136.12|154
1644194700000|2022-02-07 00:45:00|1150.19|1139.39|1145.9|1135.1|1150.41|1139.61|1144.3|1133.5|143
1644195000000|2022-02-07 00:50:00|1146.9|1136.1|1153.9|1143.1|1153.9|1143.1|1145.9|1135.1|133
1644195300000|2022-02-07 00:55:00|1153.89|1143.09|1151.53|1140.73|1156.7|1145.9|1151.32|1140.52|90
1644195600000|2022-02-07 01:00:00|1151.57|1140.77|1147.65|1136.85|1153.7|1142.9|1146.9|1136.1|123
1644195900000|2022-02-07 01:05:00|1147.78|1136.98|1147.05|1136.25|1148.9|1138.1|1146.82|1136.02|72
1644196200000|2022-02-07 01:10:00|1147|1136.2|1149.9|1139.1|1149.9|1139.1|1146.1|1135.3|76
1644196500000|2022-02-07 01:15:00|1149.79|1138.99|1150.9|1140.1|1151.9|1141.1|1148.76|1137.96|82
1644196800000|2022-02-07 01:20:00|1151.04|1140.24|1149.9|1139.1|1152.85|1142.05|1149.15|1138.35|102
1644197100000|2022-02-07 01:25:00|1150.3|1139.5|1150.9|1140.1|1153.84|1143.04|1150.3|1139.5|76
1644197400000|2022-02-07 01:30:00|1150.97|1140.17|1153.4|1142.6|1153.9|1143.1|1150.97|1140.17|78
1644197700000|2022-02-07 01:35:00|1153.07|1142.27|1156.75|1145.95|1158.9|1148.1|1152.9|1142.1|101
1644198000000|2022-02-07 01:40:00|1156.05|1145.25|1156.7|1145.9|1156.8|1146|1152.4|1141.6|106
1644198300000|2022-02-07 01:45:00|1156.92|1146.12|1159.22|1148.42|1161.76|1150.96|1156.51|1145.71|135
1644198600000|2022-02-07 01:50:00|1159.35|1148.55|1157.58|1146.78|1159.4|1148.6|1157.4|1146.6|81
1644198900000|2022-02-07 01:55:00|1157.87|1147.07|1156.22|1145.42|1157.9|1147.1|1154.75|1143.95|66
1644199200000|2022-02-07 02:00:00|1156.05|1145.25|1161.9|1151.1|1162.25|1151.45|1155.9|1145.1|103
1644199500000|2022-02-07 02:05:00|1161.81|1151.01|1162.32|1151.52|1162.98|1152.18|1161.2|1150.4|84
1644199800000|2022-02-07 02:10:00|1162.1|1151.3|1157.9|1147.1|1162.1|1151.3|1156.77|1145.97|83
1644200100000|2022-02-07 02:15:00|1158.19|1147.39|1159.4|1148.6|1160.11|1149.31|1158.11|1147.31|66
1644200400000|2022-02-07 02:20:00|1159.65|1148.85|1164.9|1154.1|1164.9|1154.1|1159.65|1148.85|119
1644200700000|2022-02-07 02:25:00|1164.97|1154.17|1160.5|1149.7|1166.9|1156.1|1160.4|1149.6|128
1644201000000|2022-02-07 02:30:00|1160.4|1149.6|1163.9|1153.1|1164.53|1153.73|1160.3|1149.5|82
1644201300000|2022-02-07 02:35:00|1164.03|1153.23|1165.55|1154.75|1165.9|1155.1|1162.19|1151.39|77
1644201600000|2022-02-07 02:40:00|1165.36|1154.56|1168.55|1157.75|1169.65|1158.85|1163.73|1152.93|151
1644201900000|2022-02-07 02:45:00|1168.8|1158|1166.73|1155.93|1170.7|1159.9|1166.73|1155.93|154
1644202200000|2022-02-07 02:50:00|1166.65|1155.85|1164.65|1153.85|1166.65|1155.85|1164.09|1153.29|116
1644202500000|2022-02-07 02:55:00|1164.64|1153.84|1158.9|1148.1|1164.65|1153.85|1158.1|1147.3|104
1644202800000|2022-02-07 03:00:00|1159.19|1148.39|1162.85|1152.05|1162.9|1152.1|1159.19|1148.39|81
1644203100000|2022-02-07 03:05:00|1162.75|1151.95|1164.79|1153.99|1165.75|1154.95|1161.9|1151.1|72
1644203400000|2022-02-07 03:10:00|1164.7|1153.9|1162.75|1151.95|1165.58|1154.78|1162.23|1151.43|149
1644203700000|2022-02-07 03:15:00|1162.74|1151.94|1165.67|1154.87|1169.6|1158.8|1162.66|1151.86|187
1644204000000|2022-02-07 03:20:00|1165.25|1154.45|1165.82|1155.02|1165.82|1155.02|1162.84|1152.04|100
1644204300000|2022-02-07 03:25:00|1165.68|1154.88|1168.17|1157.37|1171.25|1160.45|1165.1|1154.3|155
1644204600000|2022-02-07 03:30:00|1168.09|1157.29|1171.9|1161.1|1172.62|1161.82|1164.57|1153.77|192
1644204900000|2022-02-07 03:35:00|1172.14|1161.34|1174.37|1163.57|1177.78|1166.98|1172.05|1161.25|240
1644205200000|2022-02-07 03:40:00|1174.32|1163.52|1176.35|1165.55|1178.22|1167.42|1174|1163.2|213
1644205500000|2022-02-07 03:45:00|1176.5|1165.7|1178.9|1168.1|1178.9|1168.1|1174.9|1164.1|145
1644205800000|2022-02-07 03:50:00|1178.96|1168.16|1184.22|1173.42|1185.08|1174.28|1178.71|1167.91|173
1644206100000|2022-02-07 03:55:00|1184.29|1173.49|1187.8|1177|1190.76|1179.96|1181.9|1171.1|172
1644206400000|2022-02-07 04:00:00|1187.05|1176.25|1188.1|1177.3|1195.95|1185.15|1187.05|1176.25|240
1644206700000|2022-02-07 04:05:00|1187.08|1176.28|1180.78|1169.98|1187.57|1176.77|1180.78|1169.98|195
1644207000000|2022-02-07 04:10:00|1180.55|1169.75|1178.9|1168.1|1180.96|1170.16|1178.84|1168.04|124
1644207300000|2022-02-07 04:15:00|1179.05|1168.25|1182.25|1171.45|1183.65|1172.85|1179.05|1168.25|144
1644207600000|2022-02-07 04:20:00|1182.3|1171.5|1188.24|1177.44|1189.24|1178.44|1181.88|1171.08|194
1644207900000|2022-02-07 04:25:00|1188.07|1177.27|1191.15|1180.35|1192.05|1181.25|1187.86|1177.06|129
1644208200000|2022-02-07 04:30:00|1191.1|1180.3|1186.9|1176.1|1192.26|1181.46|1182.3|1171.5|216
1644208500000|2022-02-07 04:35:00|1186.81|1176.01|1186.29|1175.49|1186.9|1176.1|1184.9|1174.1|89
1644208800000|2022-02-07 04:40:00|1186.1|1175.3|1190.15|1179.35|1190.69|1179.89|1186.07|1175.27|104
1644209100000|2022-02-07 04:45:00|1190.4|1179.6|1186.9|1176.1|1190.6|1179.8|1183.4|1172.6|140
1644209400000|2022-02-07 04:50:00|1186.72|1175.92|1192.09|1181.29|1194.97|1184.17|1185.71|1174.91|171
1644209700000|2022-02-07 04:55:00|1191.9|1181.1|1192.12|1181.32|1193.4|1182.6|1188.9|1178.1|141
1644210000000|2022-02-07 05:00:00|1192.21|1181.41|1187.86|1177.06|1192.5|1181.7|1187.34|1176.54|109
1644210300000|2022-02-07 05:05:00|1187.8|1177|1193.72|1182.92|1194.47|1183.67|1187.1|1176.3|122
1644210600000|2022-02-07 05:10:00|1193.61|1182.81|1194.9|1184.1|1196.03|1185.23|1191.9|1181.1|168
1644210900000|2022-02-07 05:15:00|1194.72|1183.92|1191.73|1180.93|1195.52|1184.72|1191.1|1180.3|143
1644211200000|2022-02-07 05:20:00|1192.12|1181.32|1193.15|1182.35|1194.65|1183.85|1190.9|1180.1|123
1644211500000|2022-02-07 05:25:00|1193.4|1182.6|1196.15|1185.35|1201.38|1190.58|1192.9|1182.1|178
1644211800000|2022-02-07 05:30:00|1196.14|1185.34|1198.2|1187.4|1198.95|1188.15|1194.1|1183.3|165
1644212100000|2022-02-07 05:35:00|1198.04|1187.24|1193.15|1182.35|1198.4|1187.6|1192.98|1182.18|208
1644212400000|2022-02-07 05:40:00|1193.4|1182.6|1194.5|1183.7|1196.09|1185.29|1192.01|1181.21|176
1644212700000|2022-02-07 05:45:00|1194.32|1183.52|1196.36|1185.56|1196.36|1185.56|1191.51|1180.71|142
1644213000000|2022-02-07 05:50:00|1196|1185.2|1197.57|1186.77|1199.1|1188.3|1196|1185.2|127
1644213300000|2022-02-07 05:55:00|1197.24|1186.44|1204.8|1194|1205.58|1194.78|1197.24|1186.44|215
1644213600000|2022-02-07 06:00:00|1205.05|1194.25|1201.65|1190.85|1206.88|1196.08|1201.65|1190.85|193
1644213900000|2022-02-07 06:05:00|1201.6|1190.8|1205.9|1195.1|1206.64|1195.84|1200.05|1189.25|171
1644214200000|2022-02-07 06:10:00|1205.7|1194.9|1204.84|1194.04|1207.4|1196.6|1203.1|1192.3|170
1644214500000|2022-02-07 06:15:00|1204.95|1194.15|1204.65|1193.85|1209.21|1198.41|1203.87|1193.07|206
1644214800000|2022-02-07 06:20:00|1204.44|1193.64|1197.98|1187.18|1207.79|1196.99|1197.93|1187.13|172
1644215100000|2022-02-07 06:25:00|1198.12|1187.32|1199.64|1188.84|1201.7|1190.9|1197.05|1186.25|119
1644215400000|2022-02-07 06:30:00|1199.69|1188.89|1203.4|1192.6|1203.6|1192.8|1199.31|1188.51|147
1644215700000|2022-02-07 06:35:00|1203.19|1192.39|1201.83|1191.03|1208.9|1198.1|1200.05|1189.25|200
1644216000000|2022-02-07 06:40:00|1201.81|1191.01|1201.9|1191.1|1203.3|1192.5|1199.94|1189.14|132
1644216300000|2022-02-07 06:45:00|1201.63|1190.83|1200.9|1190.1|1201.7|1190.9|1199.25|1188.45|113
1644216600000|2022-02-07 06:50:00|1200.84|1190.04|1194.87|1184.07|1202.7|1191.9|1194.87|1184.07|135
1644216900000|2022-02-07 06:55:00|1195.08|1184.28|1200.8|1190|1200.8|1190|1194.5|1183.7|120
1644217200000|2022-02-07 07:00:00|1200.65|1189.85|1198.7|1187.9|1202.71|1191.91|1197.84|1187.04|118
1644217500000|2022-02-07 07:05:00|1198.6|1187.8|1196.82|1186.02|1199.5|1188.7|1196.2|1185.4|88
1644217800000|2022-02-07 07:10:00|1196.84|1186.04|1197.9|1187.1|1199.3|1188.5|1196.15|1185.35|135
1644218100000|2022-02-07 07:15:00|1197.4|1186.6|1196.74|1185.94|1198.21|1187.41|1196.1|1185.3|84
1644218400000|2022-02-07 07:20:00|1196.8|1186|1199.9|1189.1|1200.82|1190.02|1195.9|1185.1|73
1644218700000|2022-02-07 07:25:00|1199.86|1189.06|1201.1|1190.3|1202.65|1191.85|1199.8|1189|77
1644219000000|2022-02-07 07:30:00|1201.69|1190.89|1199.15|1188.35|1202.25|1191.45|1197.4|1186.6|98
1644219300000|2022-02-07 07:35:00|1199.4|1188.6|1195.84|1185.04|1199.68|1188.88|1195.4|1184.6|106
1644219600000|2022-02-07 07:40:00|1195.39|1184.59|1193.9|1183.1|1196.6|1185.8|1193.1|1182.3|124
1644219900000|2022-02-07 07:45:00|1194.4|1183.6|1190.21|1179.41|1195.37|1184.57|1187.9|1177.1|165
1644220200000|2022-02-07 07:50:00|1190.19|1179.39|1189.82|1179.02|1190.5|1179.7|1188.25|1177.45|158
1644220500000|2022-02-07 07:55:00|1189.9|1179.1|1190.47|1179.67|1191.89|1181.09|1187.9|1177.1|154
1644220800000|2022-02-07 08:00:00|1190.31|1179.51|1192.15|1181.35|1192.9|1182.1|1187.8|1177|126
1644221100000|2022-02-07 08:05:00|1192.39|1181.59|1189.83|1179.03|1192.9|1182.1|1189.83|1179.03|117
1644221400000|2022-02-07 08:10:00|1188.97|1178.17|1189.4|1178.6|1189.9|1179.1|1187.9|1177.1|133
1644221700000|2022-02-07 08:15:00|1189.9|1179.1|1184.62|1173.82|1189.9|1179.1|1184.62|1173.82|138
1644222000000|2022-02-07 08:20:00|1184.9|1174.1|1186.9|1176.1|1187.9|1177.1|1183.4|1172.6|134
1644222300000|2022-02-07 08:25:00|1186.86|1176.06|1187.62|1176.82|1187.9|1177.1|1184.9|1174.1|91
1644222600000|2022-02-07 08:30:00|1187.9|1177.1|1187.4|1176.6|1189.15|1178.35|1185.13|1174.33|169
1644222900000|2022-02-07 08:35:00|1187.82|1177.02|1188.32|1177.52|1189.9|1179.1|1187.25|1176.45|125
1644223200000|2022-02-07 08:40:00|1188|1177.2|1184.03|1173.23|1188.8|1178|1183.05|1172.25|114
1644223500000|2022-02-07 08:45:00|1184.02|1173.22|1187.79|1176.99|1188.7|1177.9|1184.02|1173.22|114
1644223800000|2022-02-07 08:50:00|1187.29|1176.49|1189.9|1179.1|1190|1179.2|1187.1|1176.3|79
1644224100000|2022-02-07 08:55:00|1189.75|1178.95|1187.11|1176.31|1190.4|1179.6|1185.9|1175.1|84
1644224400000|2022-02-07 09:00:00|1187.46|1176.66|1191.15|1180.35|1191.4|1180.6|1186.12|1175.32|157
1644224700000|2022-02-07 09:05:00|1190.9|1180.1|1194.43|1183.63|1195.19|1184.39|1189.4|1178.6|113
1644225000000|2022-02-07 09:10:00|1194.52|1183.72|1193.09|1182.29|1194.85|1184.05|1191.1|1180.3|107
1644225300000|2022-02-07 09:15:00|1193.3|1182.5|1190.51|1179.71|1195.65|1184.85|1190.2|1179.4|68
1644225600000|2022-02-07 09:20:00|1190.26|1179.46|1185.43|1174.63|1190.85|1180.05|1185.43|1174.63|92
1644225900000|2022-02-07 09:25:00|1185.55|1174.75|1182.9|1172.1|1185.55|1174.75|1177.49|1166.69|169
1644226200000|2022-02-07 09:30:00|1182.85|1172.05|1177.07|1166.27|1183.6|1172.8|1175.81|1165.01|152
1644226500000|2022-02-07 09:35:00|1177.5|1166.7|1173.9|1163.1|1177.55|1166.75|1168.66|1157.86|230
1644226800000|2022-02-07 09:40:00|1174.33|1163.53|1174.9|1164.1|1176.9|1166.1|1174|1163.2|150
1644227100000|2022-02-07 09:45:00|1174.86|1164.06|1177.9|1167.1|1180.85|1170.05|1171.83|1161.03|184
1644227400000|2022-02-07 09:50:00|1177.15|1166.35|1179.64|1168.84|1180.9|1170.1|1177.15|1166.35|62
1644227700000|2022-02-07 09:55:00|1179.58|1168.78|1179.75|1168.95|1181.8|1171|1178.7|1167.9|71
1644228000000|2022-02-07 10:00:00|1178.9|1168.1|1179.62|1168.82|1183.9|1173.1|1178.9|1168.1|106
1644228300000|2022-02-07 10:05:00|1179.57|1168.77|1175.19|1164.39|1179.65|1168.85|1173.72|1162.92|99
1644228600000|2022-02-07 10:10:00|1175.4|1164.6|1175.55|1164.75|1176.45|1165.65|1173.9|1163.1|101
1644228900000|2022-02-07 10:15:00|1175.9|1165.1|1179.9|1169.1|1179.9|1169.1|1175.7|1164.9|69
1644229200000|2022-02-07 10:20:00|1179.88|1169.08|1179.9|1169.1|1181.9|1171.1|1179.4|1168.6|32
1644229500000|2022-02-07 10:25:00|1180.19|1169.39|1181.8|1171|1183.9|1173.1|1180.19|1169.39|35
1644229800000|2022-02-07 10:30:00|1181.88|1171.08|1183.4|1172.6|1185.61|1174.81|1181.88|1171.08|72
1644230100000|2022-02-07 10:35:00|1183.81|1173.01|1184.6|1173.8|1185.26|1174.46|1182.56|1171.76|74
1644230400000|2022-02-07 10:40:00|1184.9|1174.1|1184.9|1174.1|1188.71|1177.91|1183.8|1173|97
1644230700000|2022-02-07 10:45:00|1185.9|1175.1|1185.65|1174.85|1186.3|1175.5|1183.9|1173.1|74
1644231000000|2022-02-07 10:50:00|1185.69|1174.89|1180.38|1169.58|1185.9|1175.1|1179.9|1169.1|59
1644231300000|2022-02-07 10:55:00|1180.32|1169.52|1181.9|1171.1|1182.85|1172.05|1179.85|1169.05|55
1644231600000|2022-02-07 11:00:00|1182.51|1171.71|1183.69|1172.89|1184.5|1173.7|1182.47|1171.67|84
1644231900000|2022-02-07 11:05:00|1183.52|1172.72|1185.9|1175.1|1185.9|1175.1|1182.9|1172.1|89
1644232200000|2022-02-07 11:10:00|1185.88|1175.08|1182.06|1171.26|1185.97|1175.17|1181.9|1171.1|76
1644232500000|2022-02-07 11:15:00|1181.9|1171.1|1184.4|1173.6|1184.85|1174.05|1181.9|1171.1|32
1644232800000|2022-02-07 11:20:00|1184.27|1173.47|1185.82|1175.02|1185.82|1175.02|1182.2|1171.4|54
1644233100000|2022-02-07 11:25:00|1185.4|1174.6|1186.1|1175.3|1186.8|1176|1183.9|1173.1|73
1644233400000|2022-02-07 11:30:00|1186.32|1175.52|1189.11|1178.31|1191.78|1180.98|1185.92|1175.12|151
1644233700000|2022-02-07 11:35:00|1189.09|1178.29|1191.75|1180.95|1191.89|1181.09|1185.7|1174.9|138
1644234000000|2022-02-07 11:40:00|1191.7|1180.9|1192.53|1181.73|1193.62|1182.82|1190.85|1180.05|26
1644234300000|2022-02-07 11:45:00|1191.9|1181.1|1191.9|1181.1|1193.06|1182.26|1188.51|1177.71|27
1644234600000|2022-02-07 11:50:00|1191.85|1181.05|1190.22|1179.42|1191.92|1181.12|1190.17|1179.37|79
1644234900000|2022-02-07 11:55:00|1190|1179.2|1192.15|1181.35|1192.94|1182.14|1189.1|1178.3|71
1644235200000|2022-02-07 12:00:00|1192.35|1181.55|1188.95|1178.15|1193.69|1182.89|1187.98|1177.18|110
1644235500000|2022-02-07 12:05:00|1188.9|1178.1|1188.95|1178.15|1192.14|1181.34|1188.86|1178.06|97
1644235800000|2022-02-07 12:10:00|1188.9|1178.1|1183.9|1173.1|1188.9|1178.1|1183.34|1172.54|85
1644236100000|2022-02-07 12:15:00|1183.85|1173.05|1184.9|1174.1|1185.75|1174.95|1183.24|1172.44|44
1644236400000|2022-02-07 12:20:00|1184.85|1174.05|1184.9|1174.1|1184.9|1174.1|1182|1171.2|45
1644236700000|2022-02-07 12:25:00|1185.32|1174.52|1181.2|1170.4|1185.75|1174.95|1180.85|1170.05|63
1644237000000|2022-02-07 12:30:00|1181.35|1170.55|1182.1|1171.3|1182.1|1171.3|1180.05|1169.25|72
1644237300000|2022-02-07 12:35:00|1181.9|1171.1|1183.85|1173.05|1185.9|1175.1|1181.9|1171.1|34
1644237600000|2022-02-07 12:40:00|1183.9|1173.1|1185.55|1174.75|1186.07|1175.27|1183.9|1173.1|38
1644237900000|2022-02-07 12:45:00|1185.9|1175.1|1186.9|1176.1|1188.85|1178.05|1183.9|1173.1|54
1644238200000|2022-02-07 12:50:00|1187.15|1176.35|1186.53|1175.73|1188.9|1178.1|1186.53|1175.73|59
1644238500000|2022-02-07 12:55:00|1186.62|1175.82|1185.15|1174.35|1187.05|1176.25|1185.15|1174.35|67
1644238800000|2022-02-07 13:00:00|1184.95|1174.15|1188|1177.2|1188.9|1178.1|1184.44|1173.64|73
1644239100000|2022-02-07 13:05:00|1187.4|1176.6|1190.7|1179.9|1190.9|1180.1|1186.5|1175.7|72
1644239400000|2022-02-07 13:10:00|1190.54|1179.74|1197.8|1187|1201.78|1190.98|1190.14|1179.34|176
1644239700000|2022-02-07 13:15:00|1197.4|1186.6|1205.25|1194.45|1207.65|1196.85|1194.75|1183.95|226
1644240000000|2022-02-07 13:20:00|1205.05|1194.25|1212.12|1201.32|1213.66|1202.86|1204.94|1194.14|228
1644240300000|2022-02-07 13:25:00|1212.24|1201.44|1207.86|1197.06|1215.9|1205.1|1204.4|1193.6|260
1644240600000|2022-02-07 13:30:00|1207.9|1197.1|1203.57|1192.77|1210.51|1199.71|1203.57|1192.77|127
1644240900000|2022-02-07 13:35:00|1203.65|1192.85|1200.9|1190.1|1204.4|1193.6|1200.85|1190.05|83
1644241200000|2022-02-07 13:40:00|1200.86|1190.06|1205.9|1195.1|1206.69|1195.89|1200.86|1190.06|69
1644241500000|2022-02-07 13:45:00|1206.12|1195.32|1213.21|1202.41|1221.8|1211|1205.64|1194.84|325
1644241800000|2022-02-07 13:50:00|1213.4|1202.6|1225.03|1214.23|1226.52|1215.72|1212.1|1201.3|218
1644242100000|2022-02-07 13:55:00|1225.28|1214.48|1220.75|1209.95|1231.4|1220.6|1219.57|1208.77|313
1644242400000|2022-02-07 14:00:00|1220.4|1209.6|1219.15|1208.35|1220.4|1209.6|1215.1|1204.3|161
1644242700000|2022-02-07 14:05:00|1219.35|1208.55|1222|1211.2|1222.57|1211.77|1218.4|1207.6|140
1644243000000|2022-02-07 14:10:00|1222.05|1211.25|1217.98|1207.18|1222.05|1211.25|1217.98|1207.18|122
1644243300000|2022-02-07 14:15:00|1217.9|1207.1|1213.35|1202.55|1218.06|1207.26|1212.85|1202.05|151
1644243600000|2022-02-07 14:20:00|1213.9|1203.1|1220.83|1210.03|1222.85|1212.05|1212.32|1201.52|177
1644243900000|2022-02-07 14:25:00|1220.96|1210.16|1220.78|1209.98|1227.3|1216.5|1220.75|1209.95|195
1644244200000|2022-02-07 14:30:00|1220.9|1210.1|1217.12|1206.32|1225.79|1214.99|1214.9|1204.1|300
1644244500000|2022-02-07 14:35:00|1216.9|1206.1|1220.62|1209.82|1223.9|1213.1|1213.4|1202.6|258
1644244800000|2022-02-07 14:40:00|1220.79|1209.99|1222.4|1211.6|1225.86|1215.06|1219.78|1208.98|268
1644245100000|2022-02-07 14:45:00|1222.75|1211.95|1223.4|1212.6|1223.55|1212.75|1219.76|1208.96|244
1644245400000|2022-02-07 14:50:00|1223.69|1212.89|1226.84|1216.04|1230.47|1219.67|1223.69|1212.89|279
1644245700000|2022-02-07 14:55:00|1226.32|1215.52|1226.38|1215.58|1229.6|1218.8|1222.85|1212.05|212
1644246000000|2022-02-07 15:00:00|1226.69|1215.89|1223.8|1213|1229.45|1218.65|1222.47|1211.67|173
1644246300000|2022-02-07 15:05:00|1223.52|1212.72|1225.76|1214.96|1229.45|1218.65|1223.52|1212.72|145
1644246600000|2022-02-07 15:10:00|1225.9|1215.1|1224.9|1214.1|1229.75|1218.95|1224.1|1213.3|161
1644246900000|2022-02-07 15:15:00|1224.7|1213.9|1215.87|1205.07|1225.15|1214.35|1215.87|1205.07|154
1644247200000|2022-02-07 15:20:00|1215.9|1205.1|1224.32|1213.52|1224.45|1213.65|1215.65|1204.85|183
1644247500000|2022-02-07 15:25:00|1224.4|1213.6|1232.21|1221.41|1233.4|1222.6|1223.82|1213.02|199
1644247800000|2022-02-07 15:30:00|1232.4|1221.6|1236.31|1225.51|1238.15|1227.35|1229.9|1219.1|215
1644248100000|2022-02-07 15:35:00|1236.79|1225.99|1236.37|1225.57|1239.6|1228.8|1233.4|1222.6|258
1644248400000|2022-02-07 15:40:00|1236.9|1226.1|1233.41|1222.61|1237.9|1227.1|1231.9|1221.1|242
1644248700000|2022-02-07 15:45:00|1233.28|1222.48|1237.17|1226.37|1239.09|1228.29|1233.28|1222.48|216
1644249000000|2022-02-07 15:50:00|1236.9|1226.1|1229.9|1219.1|1239.19|1228.39|1229.9|1219.1|225
1644249300000|2022-02-07 15:55:00|1229.65|1218.85|1235.9|1225.1|1238|1227.2|1227.15|1216.35|262
1644249600000|2022-02-07 16:00:00|1235.67|1224.87|1235.57|1224.77|1243.25|1232.45|1232.76|1221.96|343
1644249900000|2022-02-07 16:05:00|1235.65|1224.85|1233.92|1223.12|1238.9|1228.1|1233.45|1222.65|310
1644250200000|2022-02-07 16:10:00|1233.67|1222.87|1234.15|1223.35|1235.9|1225.1|1232.14|1221.34|197
1644250500000|2022-02-07 16:15:00|1233.9|1223.1|1232.52|1221.72|1237.95|1227.15|1230.65|1219.85|204
1644250800000|2022-02-07 16:20:00|1232.5|1221.7|1229.62|1218.82|1234|1223.2|1229.15|1218.35|167
1644251100000|2022-02-07 16:25:00|1229.65|1218.85|1232.13|1221.33|1233.47|1222.67|1229.65|1218.85|135
1644251400000|2022-02-07 16:30:00|1232.6|1221.8|1234.62|1223.82|1237.9|1227.1|1231.7|1220.9|203
1644251700000|2022-02-07 16:35:00|1234.2|1223.4|1229.9|1219.1|1241.04|1230.24|1229.84|1219.04|253
1644252000000|2022-02-07 16:40:00|1229.84|1219.04|1222.82|1212.02|1229.9|1219.1|1222.4|1211.6|236
1644252300000|2022-02-07 16:45:00|1222.4|1211.6|1226.9|1216.1|1227.4|1216.6|1222.15|1211.35|215
1644252600000|2022-02-07 16:50:00|1226.56|1215.76|1227.4|1216.6|1228.82|1218.02|1225.9|1215.1|160
1644252900000|2022-02-07 16:55:00|1227.55|1216.75|1231.78|1220.98|1232.9|1222.1|1226.9|1216.1|197
1644253200000|2022-02-07 17:00:00|1231.4|1220.6|1229.4|1218.6|1232.16|1221.36|1227.43|1216.63|156
1644253500000|2022-02-07 17:05:00|1228.1|1217.3|1227.3|1216.5|1229.12|1218.32|1226.1|1215.3|93
1644253800000|2022-02-07 17:10:00|1227.37|1216.57|1230.1|1219.3|1232.98|1222.18|1226.4|1215.6|106
1644254100000|2022-02-07 17:15:00|1229.9|1219.1|1232.9|1222.1|1234.55|1223.75|1228.9|1218.1|113
1644254400000|2022-02-07 17:20:00|1232.58|1221.78|1237.9|1227.1|1238.45|1227.65|1232.3|1221.5|144
1644254700000|2022-02-07 17:25:00|1238.19|1227.39|1252.55|1241.75|1253.25|1242.45|1238.02|1227.22|236
1644255000000|2022-02-07 17:30:00|1252.65|1241.85|1253.65|1242.85|1254.55|1243.75|1248.27|1237.47|227
1644255300000|2022-02-07 17:35:00|1253.67|1242.87|1257.32|1246.52|1261.91|1251.11|1252.6|1241.8|293
1644255600000|2022-02-07 17:40:00|1257.4|1246.6|1259.75|1248.95|1260.14|1249.34|1256.9|1246.1|173
1644255900000|2022-02-07 17:45:00|1259.97|1249.17|1255.9|1245.1|1263.87|1253.07|1255.9|1245.1|177
1644256200000|2022-02-07 17:50:00|1255.81|1245.01|1262.15|1251.35|1262.2|1251.4|1255.74|1244.94|144
1644256500000|2022-02-07 17:55:00|1261.9|1251.1|1259.85|1249.05|1264.73|1253.93|1257.9|1247.1|160
1644256800000|2022-02-07 18:00:00|1259.8|1249|1259.9|1249.1|1262.15|1251.35|1258.1|1247.3|179
1644257100000|2022-02-07 18:05:00|1259.8|1249|1259.99|1249.19|1260.17|1249.37|1256.77|1245.97|172
1644257400000|2022-02-07 18:10:00|1260.24|1249.44|1257.55|1246.75|1263.4|1252.6|1257.55|1246.75|263
1644257700000|2022-02-07 18:15:00|1257.65|1246.85|1252.93|1242.13|1257.7|1246.9|1251.75|1240.95|191
1644258000000|2022-02-07 18:20:00|1252.87|1242.07|1253.25|1242.45|1254.29|1243.49|1251.5|1240.7|159
1644258300000|2022-02-07 18:25:00|1253.44|1242.64|1252.06|1241.26|1253.44|1242.64|1248.64|1237.84|207
1644258600000|2022-02-07 18:30:00|1251.56|1240.76|1249.39|1238.59|1252.15|1241.35|1248.88|1238.08|124
1644258900000|2022-02-07 18:35:00|1249.6|1238.8|1248.81|1238.01|1250.85|1240.05|1246.62|1235.82|151
1644259200000|2022-02-07 18:40:00|1248.47|1237.67|1241.65|1230.85|1248.69|1237.89|1241.4|1230.6|140
1644259500000|2022-02-07 18:45:00|1241.82|1231.02|1239.47|1228.67|1244.3|1233.5|1238.37|1227.57|176
1644259800000|2022-02-07 18:50:00|1239.37|1228.57|1243.9|1233.1|1244.4|1233.6|1236.82|1226.02|208
1644260100000|2022-02-07 18:55:00|1243.69|1232.89|1245.9|1235.1|1247.09|1236.29|1239.4|1228.6|193
1644260400000|2022-02-07 19:00:00|1245.79|1234.99|1247.52|1236.72|1249.27|1238.47|1244.9|1234.1|207
1644260700000|2022-02-07 19:05:00|1247.1|1236.3|1244.7|1233.9|1250.48|1239.68|1244.7|1233.9|179
1644261000000|2022-02-07 19:10:00|1245.2|1234.4|1247.38|1236.58|1247.7|1236.9|1244.28|1233.48|108
1644261300000|2022-02-07 19:15:00|1247.47|1236.67|1247.32|1236.52|1249.9|1239.1|1246.3|1235.5|109
1644261600000|2022-02-07 19:20:00|1246.9|1236.1|1249.98|1239.18|1250.51|1239.71|1246.9|1236.1|101
1644261900000|2022-02-07 19:25:00|1249.93|1239.13|1252.34|1241.54|1252.43|1241.63|1249.93|1239.13|129
1644262200000|2022-02-07 19:30:00|1252.62|1241.82|1247.9|1237.1|1252.7|1241.9|1247.79|1236.99|113
1644262500000|2022-02-07 19:35:00|1248.4|1237.6|1247.82|1237.02|1248.4|1237.6|1246.25|1235.45|107
1644262800000|2022-02-07 19:40:00|1247.4|1236.6|1248.65|1237.85|1250.9|1240.1|1247.1|1236.3|104
1644263100000|2022-02-07 19:45:00|1248.57|1237.77|1244.9|1234.1|1249.55|1238.75|1244.77|1233.97|101
1644263400000|2022-02-07 19:50:00|1244.84|1234.04|1239.9|1229.1|1244.9|1234.1|1239.05|1228.25|56
1644263700000|2022-02-07 19:55:00|1239.81|1229.01|1236.95|1226.15|1241.05|1230.25|1236.9|1226.1|53
1644264000000|2022-02-07 20:00:00|1236.97|1226.17|1238.9|1228.1|1240.85|1230.05|1236.15|1225.35|65
1644264300000|2022-02-07 20:05:00|1239.2|1228.4|1234.15|1223.35|1239.25|1228.45|1234.15|1223.35|53
1644264600000|2022-02-07 20:10:00|1233.9|1223.1|1238.16|1227.36|1238.16|1227.36|1232.69|1221.89|86
1644264900000|2022-02-07 20:15:00|1238.21|1227.41|1235.9|1225.1|1239.9|1229.1|1233.48|1222.68|123
1644265200000|2022-02-07 20:20:00|1234.95|1224.15|1236.65|1225.85|1236.97|1226.17|1234.24|1223.44|112
1644265500000|2022-02-07 20:25:00|1236.82|1226.02|1234.08|1223.28|1237.47|1226.67|1233|1222.2|77
1644265800000|2022-02-07 20:30:00|1234.34|1223.54|1232.43|1221.63|1236.09|1225.29|1232.43|1221.63|89
1644266100000|2022-02-07 20:35:00|1232.35|1221.55|1232.9|1222.1|1235.4|1224.6|1231.4|1220.6|152
1644266400000|2022-02-07 20:40:00|1232.47|1221.67|1238.14|1227.34|1238.37|1227.57|1230.91|1220.11|124
1644266700000|2022-02-07 20:45:00|1237.93|1227.13|1237.9|1227.1|1239.79|1228.99|1236.4|1225.6|136
1644267000000|2022-02-07 20:50:00|1237.72|1226.92|1234.96|1224.16|1243.24|1232.44|1233.89|1223.09|226
1644267300000|2022-02-07 20:55:00|1234.93|1224.13|1247.08|1236.28|1249.68|1238.88|1234.93|1224.13|206
1644267600000|2022-02-07 21:00:00|1246.08|1235.28|1243.81|1233.01|1247.08|1236.28|1236.4|1225.6|189
1644267900000|2022-02-07 21:05:00|1243.86|1233.06|1242.53|1231.73|1246.9|1236.1|1242.25|1231.45|168
1644268200000|2022-02-07 21:10:00|1242.52|1231.72|1242.32|1231.52|1244.11|1233.31|1241.6|1230.8|94
1644268500000|2022-02-07 21:15:00|1242.15|1231.35|1241.22|1230.42|1243.4|1232.6|1240.25|1229.45|119
1644268800000|2022-02-07 21:20:00|1241|1230.2|1236.57|1225.77|1241.5|1230.7|1235.4|1224.6|249
1644269100000|2022-02-07 21:25:00|1236.54|1225.74|1234.9|1224.1|1236.9|1226.1|1234.1|1223.3|119
1644269400000|2022-02-07 21:30:00|1234.65|1223.85|1237.9|1227.1|1239.6|1228.8|1234.15|1223.35|121
1644269700000|2022-02-07 21:35:00|1237.8|1227|1239.81|1229.01|1241.09|1230.29|1236|1225.2|107
1644270000000|2022-02-07 21:40:00|1240.31|1229.51|1238.4|1227.6|1241.15|1230.35|1238.4|1227.6|60
1644270300000|2022-02-07 21:45:00|1237.9|1227.1|1243.9|1233.1|1243.96|1233.16|1233.4|1222.6|188
1644270600000|2022-02-07 21:50:00|1243.86|1233.06|1246.99|1236.19|1248.3|1237.5|1243.86|1233.06|116
1644270900000|2022-02-07 21:55:00|1246.98|1236.18|1251.11|1240.31|1255.5|1244.7|1246.98|1236.18|197
1644271200000|2022-02-07 22:00:00|1251.17|1240.37|1249.24|1238.44|1252.25|1241.45|1249.24|1238.44|88
1644271500000|2022-02-07 22:05:00|1249.12|1238.32|1248.76|1237.96|1249.46|1238.66|1246.43|1235.63|130
1644271800000|2022-02-07 22:10:00|1248.83|1238.03|1251.45|1240.65|1251.7|1240.9|1247.05|1236.25|89
1644272100000|2022-02-07 22:15:00|1251.3|1240.5|1252.4|1241.6|1252.9|1242.1|1251|1240.2|77
1644272400000|2022-02-07 22:20:00|1252.82|1242.02|1255|1244.2|1255.9|1245.1|1252.25|1241.45|66
1644272700000|2022-02-07 22:25:00|1255.1|1244.3|1251.9|1241.1|1255.1|1244.3|1251.75|1240.95|51
1644273000000|2022-02-07 22:30:00|1251.7|1240.9|1245.9|1235.1|1251.89|1241.09|1244.9|1234.1|55
1644273300000|2022-02-07 22:35:00|1245.64|1234.84|1244.1|1233.3|1245.64|1234.84|1244.1|1233.3|6
1644273600000|2022-02-07 22:40:00|1244.05|1233.25|1243.65|1232.85|1244.09|1233.29|1243.65|1232.85|6
1644273900000|2022-02-07 22:45:00|1243.15|1232.35|1243.62|1232.82|1243.62|1232.82|1243.05|1232.25|10
1644274200000|2022-02-07 22:50:00|1243.51|1232.71|1246|1235.2|1246.8|1236|1243.51|1232.71|50
1644274500000|2022-02-07 22:55:00|1245.9|1235.1|1241.8|1231|1245.9|1235.1|1241.15|1230.35|40
1644274800000|2022-02-07 23:00:00|1241.9|1231.1|1245.9|1235.1|1245.9|1235.1|1239.9|1229.1|85
1644275100000|2022-02-07 23:05:00|1246.21|1235.41|1239.9|1229.1|1247|1236.2|1239.85|1229.05|58
1644275400000|2022-02-07 23:10:00|1239.47|1228.67|1237.8|1227|1240.06|1229.26|1235.84|1225.04|77
1644275700000|2022-02-07 23:15:00|1237.79|1226.99|1241.65|1230.85|1242.85|1232.05|1237.72|1226.92|73
1644276000000|2022-02-07 23:20:00|1241.7|1230.9|1242.64|1231.84|1243.9|1233.1|1239.49|1228.69|91
1644276300000|2022-02-07 23:25:00|1242.33|1231.53|1240.9|1230.1|1242.33|1231.53|1235.96|1225.16|84
1644276600000|2022-02-07 23:30:00|1240.8|1230|1246.9|1236.1|1247.9|1237.1|1240.8|1230|127
1644276900000|2022-02-07 23:35:00|1246.95|1236.15|1248.9|1238.1|1251.9|1241.1|1246.9|1236.1|77
1644277200000|2022-02-07 23:40:00|1249.32|1238.52|1250.35|1239.55|1250.4|1239.6|1248.6|1237.8|56
1644277500000|2022-02-07 23:45:00|1250.4|1239.6|1248.77|1237.97|1261.05|1250.25|1248.77|1237.97|119
1644277800000|2022-02-07 23:50:00|1248.88|1238.08|1245.19|1234.39|1248.9|1238.1|1242.28|1231.48|135
1644278100000|2022-02-07 23:55:00|1245.32|1234.52|1241.9|1231.1|1246.32|1235.52|1237.5|1226.7|127
1644278400000|2022-02-08 00:00:00|1242.9|1232.1|1240.75|1229.95|1248.82|1238.02|1240.75|1229.95|160
1644278700000|2022-02-08 00:05:00|1240.49|1229.69|1233.5|1222.7|1240.75|1229.95|1228.28|1217.48|267
1644279000000|2022-02-08 00:10:00|1233|1222.2|1223.25|1212.45|1233.19|1222.39|1222.25|1211.45|245
1644279300000|2022-02-08 00:15:00|1223.42|1212.62|1229.4|1218.6|1229.5|1218.7|1213.4|1202.6|292
1644279600000|2022-02-08 00:20:00|1229.15|1218.35|1224.9|1214.1|1230.34|1219.54|1222.75|1211.95|154
1644279900000|2022-02-08 00:25:00|1224.55|1213.75|1231.12|1220.32|1232.86|1222.06|1224.05|1213.25|149
1644280200000|2022-02-08 00:30:00|1231.4|1220.6|1228.9|1218.1|1234.15|1223.35|1227.9|1217.1|133
1644280500000|2022-02-08 00:35:00|1227.95|1217.15|1227.55|1216.75|1228.65|1217.85|1223.79|1212.99|125
1644280800000|2022-02-08 00:40:00|1227.8|1217|1234.66|1223.86|1235.22|1224.42|1227.8|1217|140
1644281100000|2022-02-08 00:45:00|1234.15|1223.35|1235.4|1224.6|1236.25|1225.45|1233.81|1223.01|106
1644281400000|2022-02-08 00:50:00|1235.65|1224.85|1237.57|1226.77|1238.1|1227.3|1232.9|1222.1|134
1644281700000|2022-02-08 00:55:00|1237.86|1227.06|1237.9|1227.1|1238.7|1227.9|1232.9|1222.1|108
1644282000000|2022-02-08 01:00:00|1237.63|1226.83|1240.3|1229.5|1241.32|1230.52|1231.5|1220.7|178
1644282300000|2022-02-08 01:05:00|1240.6|1229.8|1238.9|1228.1|1242.86|1232.06|1238.05|1227.25|178
1644282600000|2022-02-08 01:10:00|1238.4|1227.6|1241.3|1230.5|1241.9|1231.1|1236.9|1226.1|115
1644282900000|2022-02-08 01:15:00|1240.5|1229.7|1243.24|1232.44|1243.82|1233.02|1239.72|1228.92|86
1644283200000|2022-02-08 01:20:00|1243.3|1232.5|1242.6|1231.8|1245.55|1234.75|1241.1|1230.3|98
1644283500000|2022-02-08 01:25:00|1242.44|1231.64|1248.9|1238.1|1248.9|1238.1|1242.44|1231.64|164
1644283800000|2022-02-08 01:30:00|1248.93|1238.13|1250.79|1239.99|1252.4|1241.6|1247.9|1237.1|203
1644284100000|2022-02-08 01:35:00|1250.9|1240.1|1255.5|1244.7|1256.05|1245.25|1250.68|1239.88|119
1644284400000|2022-02-08 01:40:00|1255.9|1245.1|1255.31|1244.51|1258.35|1247.55|1254.4|1243.6|129
1644284700000|2022-02-08 01:45:00|1254.91|1244.11|1259.9|1249.1|1260.15|1249.35|1254.9|1244.1|133
1644285000000|2022-02-08 01:50:00|1260|1249.2|1261.9|1251.1|1261.9|1251.1|1259.9|1249.1|92
1644285300000|2022-02-08 01:55:00|1261.85|1251.05|1260.22|1249.42|1261.85|1251.05|1257.9|1247.1|75
1644285600000|2022-02-08 02:00:00|1260.4|1249.6|1259.42|1248.62|1262.4|1251.6|1257.53|1246.73|139
1644285900000|2022-02-08 02:05:00|1259.52|1248.72|1256.85|1246.05|1259.53|1248.73|1255.2|1244.4|173
1644286200000|2022-02-08 02:10:00|1256.8|1246|1252.4|1241.6|1256.85|1246.05|1252.4|1241.6|130
1644286500000|2022-02-08 02:15:00|1252.53|1241.73|1249.27|1238.47|1254.13|1243.33|1248.75|1237.95|109
1644286800000|2022-02-08 02:20:00|1249.45|1238.65|1252.32|1241.52|1253.55|1242.75|1248.05|1237.25|149
1644287100000|2022-02-08 02:25:00|1252.47|1241.67|1248.9|1238.1|1253.85|1243.05|1248.9|1238.1|149
1644287400000|2022-02-08 02:30:00|1248.77|1237.97|1247.93|1237.13|1249.41|1238.61|1247.84|1237.04|83
1644287700000|2022-02-08 02:35:00|1247.9|1237.1|1251.67|1240.87|1252.25|1241.45|1246.9|1236.1|137
1644288000000|2022-02-08 02:40:00|1252.17|1241.37|1255.65|1244.85|1255.65|1244.85|1250.76|1239.96|128
1644288300000|2022-02-08 02:45:00|1255.8|1245|1254.54|1243.74|1260.4|1249.6|1252.15|1241.35|172
1644288600000|2022-02-08 02:50:00|1254.55|1243.75|1257.11|1246.31|1259.7|1248.9|1253.53|1242.73|163
1644288900000|2022-02-08 02:55:00|1256.8|1246|1259.7|1248.9|1259.72|1248.92|1256.8|1246|129
1644289200000|2022-02-08 03:00:00|1259.9|1249.1|1256.15|1245.35|1259.9|1249.1|1253.84|1243.04|99
1644289500000|2022-02-08 03:05:00|1256.16|1245.36|1258.19|1247.39|1261.1|1250.3|1256.16|1245.36|141
1644289800000|2022-02-08 03:10:00|1257.9|1247.1|1250.65|1239.85|1258.65|1247.85|1250.56|1239.76|151
1644290100000|2022-02-08 03:15:00|1250.74|1239.94|1248.69|1237.89|1251.74|1240.94|1247.9|1237.1|126
1644290400000|2022-02-08 03:20:00|1248.9|1238.1|1249.64|1238.84|1251.4|1240.6|1247.68|1236.88|111
1644290700000|2022-02-08 03:25:00|1248.85|1238.05|1252.15|1241.35|1253.4|1242.6|1248.25|1237.45|140
1644291000000|2022-02-08 03:30:00|1252.45|1241.65|1256.33|1245.53|1256.33|1245.53|1252|1241.2|128
1644291300000|2022-02-08 03:35:00|1256.69|1245.89|1254.32|1243.52|1256.69|1245.89|1253.79|1242.99|129
1644291600000|2022-02-08 03:40:00|1253.9|1243.1|1252.37|1241.57|1255.4|1244.6|1249.99|1239.19|161
1644291900000|2022-02-08 03:45:00|1252.32|1241.52|1248.82|1238.02|1252.32|1241.52|1248.1|1237.3|129
1644292200000|2022-02-08 03:50:00|1248.4|1237.6|1248.3|1237.5|1249.64|1238.84|1245.9|1235.1|129
1644292500000|2022-02-08 03:55:00|1248.11|1237.31|1250.9|1240.1|1252.52|1241.72|1247.9|1237.1|117
1644292800000|2022-02-08 04:00:00|1251.4|1240.6|1256.19|1245.39|1256.42|1245.62|1250.72|1239.92|161
1644293100000|2022-02-08 04:05:00|1256.2|1245.4|1252.15|1241.35|1257.45|1246.65|1251.9|1241.1|167
1644293400000|2022-02-08 04:10:00|1252.19|1241.39|1254.55|1243.75|1255.37|1244.57|1251.95|1241.15|146
1644293700000|2022-02-08 04:15:00|1254.87|1244.07|1256.88|1246.08|1257.3|1246.5|1254.87|1244.07|102
1644294000000|2022-02-08 04:20:00|1255.9|1245.1|1259.9|1249.1|1259.9|1249.1|1254.1|1243.3|113
1644294300000|2022-02-08 04:25:00|1260.4|1249.6|1261.4|1250.6|1264|1253.2|1259|1248.2|190
1644294600000|2022-02-08 04:30:00|1261.6|1250.8|1267.9|1257.1|1271.2|1260.4|1261.6|1250.8|225
1644294900000|2022-02-08 04:35:00|1268.3|1257.5|1278.5|1267.7|1279|1268.2|1267.9|1257.1|163
1644295200000|2022-02-08 04:40:00|1278.1|1267.3|1271.96|1261.16|1282.2|1271.4|1271.28|1260.48|233
1644295500000|2022-02-08 04:45:00|1271.9|1261.1|1278.37|1267.57|1281.4|1270.6|1269.9|1259.1|229
1644295800000|2022-02-08 04:50:00|1278.25|1267.45|1283.67|1272.87|1284.55|1273.75|1275.64|1264.84|234
1644296100000|2022-02-08 04:55:00|1283.83|1273.03|1286.53|1275.73|1290.44|1279.64|1281.4|1270.6|330
1644296400000|2022-02-08 05:00:00|1286.7|1275.9|1280.71|1269.91|1289.4|1278.6|1280.41|1269.61|242
1644296700000|2022-02-08 05:05:00|1280.4|1269.6|1283.41|1272.61|1284.05|1273.25|1280.24|1269.44|198
1644297000000|2022-02-08 05:10:00|1283.21|1272.41|1285.72|1274.92|1297.01|1286.21|1283.2|1272.4|419
1644297300000|2022-02-08 05:15:00|1285.4|1274.6|1282.94|1272.14|1290.25|1279.45|1282.37|1271.57|305
1644297600000|2022-02-08 05:20:00|1283.03|1272.23|1283.95|1273.15|1283.97|1273.17|1281.25|1270.45|191
1644297900000|2022-02-08 05:25:00|1283.85|1273.05|1282.25|1271.45|1285.4|1274.6|1281.9|1271.1|169
1644298200000|2022-02-08 05:30:00|1282.2|1271.4|1280.65|1269.85|1282.45|1271.65|1279.29|1268.49|151
1644298500000|2022-02-08 05:35:00|1280.39|1269.59|1279.84|1269.04|1281.67|1270.87|1279.4|1268.6|143
1644298800000|2022-02-08 05:40:00|1279.71|1268.91|1282.71|1271.91|1285.2|1274.4|1278.67|1267.87|176
1644299100000|2022-02-08 05:45:00|1282.34|1271.54|1286.15|1275.35|1287.9|1277.1|1281.4|1270.6|318
1644299400000|2022-02-08 05:50:00|1286.22|1275.42|1288.01|1277.21|1289.2|1278.4|1285.9|1275.1|276
1644299700000|2022-02-08 05:55:00|1288|1277.2|1284.84|1274.04|1293.45|1282.65|1284.74|1273.94|227
1644300000000|2022-02-08 06:00:00|1284.9|1274.1|1284.32|1273.52|1285.11|1274.31|1281.05|1270.25|231
1644300300000|2022-02-08 06:05:00|1284.39|1273.59|1290.9|1280.1|1291.9|1281.1|1283.6|1272.8|233
1644300600000|2022-02-08 06:10:00|1290.71|1279.91|1293.15|1282.35|1297.75|1286.95|1288.83|1278.03|442
1644300900000|2022-02-08 06:15:00|1293.22|1282.42|1291.9|1281.1|1297.58|1286.78|1290.85|1280.05|257
1644301200000|2022-02-08 06:20:00|1291.41|1280.61|1283.32|1272.52|1291.41|1280.61|1283.32|1272.52|238
1644301500000|2022-02-08 06:25:00|1282.9|1272.1|1281.09|1270.29|1284.01|1273.21|1279.9|1269.1|214
1644301800000|2022-02-08 06:30:00|1280.9|1270.1|1265.3|1254.5|1281.66|1270.86|1262.9|1252.1|314
1644302100000|2022-02-08 06:35:00|1265.7|1254.9|1263.62|1252.82|1265.9|1255.1|1258.59|1247.79|261
1644302400000|2022-02-08 06:40:00|1263.37|1252.57|1260.4|1249.6|1264.55|1253.75|1256.61|1245.81|283
1644302700000|2022-02-08 06:45:00|1260.72|1249.92|1257.32|1246.52|1261.4|1250.6|1250.2|1239.4|252
1644303000000|2022-02-08 06:50:00|1257.55|1246.75|1264.9|1254.1|1268|1257.2|1256.9|1246.1|192
1644303300000|2022-02-08 06:55:00|1264.86|1254.06|1267.91|1257.11|1268.42|1257.62|1263.85|1253.05|160
1644303600000|2022-02-08 07:00:00|1267.82|1257.02|1254.15|1243.35|1267.82|1257.02|1252.58|1241.78|190
1644303900000|2022-02-08 07:05:00|1253.96|1243.16|1250.54|1239.74|1254.45|1243.65|1248.55|1237.75|200
1644304200000|2022-02-08 07:10:00|1250.52|1239.72|1254.9|1244.1|1256.43|1245.63|1250.04|1239.24|182
1644304500000|2022-02-08 07:15:00|1255|1244.2|1257.9|1247.1|1258.21|1247.41|1253.52|1242.72|137
1644304800000|2022-02-08 07:20:00|1258.25|1247.45|1254.21|1243.41|1260.71|1249.91|1254.11|1243.31|170
1644305100000|2022-02-08 07:25:00|1253.9|1243.1|1257.82|1247.02|1257.9|1247.1|1253.9|1243.1|119
1644305400000|2022-02-08 07:30:00|1257.81|1247.01|1259.31|1248.51|1260.75|1249.95|1255.68|1244.88|108
1644305700000|2022-02-08 07:35:00|1259.2|1248.4|1261.25|1250.45|1261.4|1250.6|1256.2|1245.4|115
1644306000000|2022-02-08 07:40:00|1261.13|1250.33|1258.42|1247.62|1261.7|1250.9|1256.48|1245.68|108
1644306300000|2022-02-08 07:45:00|1258.47|1247.67|1256.86|1246.06|1258.7|1247.9|1255.99|1245.19|65
1644306600000|2022-02-08 07:50:00|1256.78|1245.98|1257.3|1246.5|1257.3|1246.5|1254.1|1243.3|65
1644306900000|2022-02-08 07:55:00|1257.12|1246.32|1256.47|1245.67|1258.1|1247.3|1256.27|1245.47|103
1644307200000|2022-02-08 08:00:00|1256.52|1245.72|1247.9|1237.1|1260.51|1249.71|1247.9|1237.1|171
1644307500000|2022-02-08 08:05:00|1247.53|1236.73|1234.4|1223.6|1247.53|1236.73|1232.9|1222.1|316
1644307800000|2022-02-08 08:10:00|1234.9|1224.1|1226.9|1216.1|1238.23|1227.43|1217.88|1207.08|370
1644308100000|2022-02-08 08:15:00|1227.33|1216.53|1227.82|1217.02|1228.9|1218.1|1216.9|1206.1|448
1644308400000|2022-02-08 08:20:00|1227.4|1216.6|1228.35|1217.55|1232.33|1221.53|1225.4|1214.6|264
1644308700000|2022-02-08 08:25:00|1228.04|1217.24|1227.7|1216.9|1231.54|1220.74|1222.4|1211.6|230
1644309000000|2022-02-08 08:30:00|1227.79|1216.99|1224.29|1213.49|1230.9|1220.1|1222.84|1212.04|283
1644309300000|2022-02-08 08:35:00|1224.82|1214.02|1225|1214.2|1228.9|1218.1|1222.88|1212.08|239
1644309600000|2022-02-08 08:40:00|1225.25|1214.45|1220.9|1210.1|1228.7|1217.9|1218.84|1208.04|201
1644309900000|2022-02-08 08:45:00|1220.4|1209.6|1224.4|1213.6|1226.05|1215.25|1219.04|1208.24|214
1644310200000|2022-02-08 08:50:00|1224.53|1213.73|1209.2|1198.4|1225.15|1214.35|1206.49|1195.69|246
1644310500000|2022-02-08 08:55:00|1209.77|1198.97|1211.65|1200.85|1215.55|1204.75|1209.65|1198.85|311
1644310800000|2022-02-08 09:00:00|1211.4|1200.6|1215.2|1204.4|1216.92|1206.12|1210.7|1199.9|237
1644311100000|2022-02-08 09:05:00|1215.15|1204.35|1205.65|1194.85|1217.9|1207.1|1205.65|1194.85|252
1644311400000|2022-02-08 09:10:00|1205.9|1195.1|1190.9|1180.1|1205.9|1195.1|1187.47|1176.67|412
1644311700000|2022-02-08 09:15:00|1191.4|1180.6|1201.84|1191.04|1201.97|1191.17|1188.1|1177.3|287
1644312000000|2022-02-08 09:20:00|1201.41|1190.61|1201.5|1190.7|1203.68|1192.88|1197.9|1187.1|237
1644312300000|2022-02-08 09:25:00|1201.8|1191|1203.59|1192.79|1203.84|1193.04|1197.9|1187.1|279
1644312600000|2022-02-08 09:30:00|1203.75|1192.95|1206.9|1196.1|1207.96|1197.16|1202.2|1191.4|228
1644312900000|2022-02-08 09:35:00|1206.5|1195.7|1205.9|1195.1|1208.02|1197.22|1204.9|1194.1|192
1644313200000|2022-02-08 09:40:00|1205.8|1195|1212.14|1201.34|1214.17|1203.37|1205.69|1194.89|187
1644313500000|2022-02-08 09:45:00|1212.03|1201.23|1209.41|1198.61|1214.9|1204.1|1209|1198.2|147
1644313800000|2022-02-08 09:50:00|1209.69|1198.89|1203.9|1193.1|1210.9|1200.1|1200.34|1189.54|184
1644314100000|2022-02-08 09:55:00|1203.8|1193|1202.25|1191.45|1203.9|1193.1|1199.9|1189.1|206
1644314400000|2022-02-08 10:00:00|1201.9|1191.1|1204.55|1193.75|1206.9|1196.1|1200.05|1189.25|188
1644314700000|2022-02-08 10:05:00|1204.05|1193.25|1197.75|1186.95|1204.55|1193.75|1197.41|1186.61|194
1644315000000|2022-02-08 10:10:00|1197.15|1186.35|1198.4|1187.6|1201.4|1190.6|1196.6|1185.8|144
1644315300000|2022-02-08 10:15:00|1198.56|1187.76|1200.95|1190.15|1201.9|1191.1|1194.37|1183.57|205
1644315600000|2022-02-08 10:20:00|1199.9|1189.1|1200.52|1189.72|1203.15|1192.35|1199.9|1189.1|136
1644315900000|2022-02-08 10:25:00|1200.5|1189.7|1206.12|1195.32|1206.14|1195.34|1199.9|1189.1|121
1644316200000|2022-02-08 10:30:00|1206.3|1195.5|1205.1|1194.3|1206.9|1196.1|1204|1193.2|140
1644316500000|2022-02-08 10:35:00|1205.05|1194.25|1206.9|1196.1|1207.15|1196.35|1201.76|1190.96|106
1644316800000|2022-02-08 10:40:00|1206.98|1196.18|1203.65|1192.85|1208.02|1197.22|1203.65|1192.85|88
1644317100000|2022-02-08 10:45:00|1203.7|1192.9|1212.4|1201.6|1212.85|1202.05|1203.6|1192.8|142
1644317400000|2022-02-08 10:50:00|1212.6|1201.8|1212.9|1202.1|1213.63|1202.83|1210.67|1199.87|122
1644317700000|2022-02-08 10:55:00|1212.93|1202.13|1210.4|1199.6|1215.66|1204.86|1209.9|1199.1|140
1644318000000|2022-02-08 11:00:00|1210.55|1199.75|1215.38|1204.58|1217.27|1206.47|1209.9|1199.1|179
1644318300000|2022-02-08 11:05:00|1215.3|1204.5|1211.63|1200.83|1215.9|1205.1|1210.87|1200.07|143
1644318600000|2022-02-08 11:10:00|1211.9|1201.1|1213.9|1203.1|1220.9|1210.1|1211.15|1200.35|152
1644318900000|2022-02-08 11:15:00|1213.66|1202.86|1216.4|1205.6|1217.15|1206.35|1212.05|1201.25|103
1644319200000|2022-02-08 11:20:00|1216.51|1205.71|1212.95|1202.15|1219.74|1208.94|1212.95|1202.15|104
1644319500000|2022-02-08 11:25:00|1213.4|1202.6|1214.19|1203.39|1215.5|1204.7|1209.3|1198.5|184
1644319800000|2022-02-08 11:30:00|1214|1203.2|1217.36|1206.56|1217.9|1207.1|1213.9|1203.1|109
1644320100000|2022-02-08 11:35:00|1217.07|1206.27|1209.9|1199.1|1217.2|1206.4|1209|1198.2|153
1644320400000|2022-02-08 11:40:00|1210.4|1199.6|1210.9|1200.1|1211.95|1201.15|1209.63|1198.83|87
1644320700000|2022-02-08 11:45:00|1210.64|1199.84|1210.47|1199.67|1210.9|1200.1|1207.4|1196.6|136
1644321000000|2022-02-08 11:50:00|1210.53|1199.73|1209.12|1198.32|1211.43|1200.63|1207.9|1197.1|123
1644321300000|2022-02-08 11:55:00|1209.62|1198.82|1209.92|1199.12|1211.09|1200.29|1208.3|1197.5|109
1644321600000|2022-02-08 12:00:00|1209.61|1198.81|1205.6|1194.8|1209.9|1199.1|1203.09|1192.29|152
1644321900000|2022-02-08 12:05:00|1205.5|1194.7|1204.3|1193.5|1208.68|1197.88|1203.84|1193.04|129
1644322200000|2022-02-08 12:10:00|1204.45|1193.65|1204.9|1194.1|1207.4|1196.6|1202.81|1192.01|128
1644322500000|2022-02-08 12:15:00|1204.82|1194.02|1200.55|1189.75|1204.9|1194.1|1199.4|1188.6|161
1644322800000|2022-02-08 12:20:00|1200.02|1189.22|1190.68|1179.88|1200.84|1190.04|1186.9|1176.1|261
1644323100000|2022-02-08 12:25:00|1190.71|1179.91|1182.9|1172.1|1190.9|1180.1|1182.4|1171.6|241
1644323400000|2022-02-08 12:30:00|1183.15|1172.35|1181.4|1170.6|1186.45|1175.65|1179.9|1169.1|249
1644323700000|2022-02-08 12:35:00|1181.45|1170.65|1186.56|1175.76|1187.15|1176.35|1178.8|1168|218
1644324000000|2022-02-08 12:40:00|1186.9|1176.1|1184.9|1174.1|1190.14|1179.34|1184.9|1174.1|185
1644324300000|2022-02-08 12:45:00|1184.75|1173.95|1177.9|1167.1|1185.9|1175.1|1176.9|1166.1|200
1644324600000|2022-02-08 12:50:00|1177.94|1167.14|1183.9|1173.1|1186.75|1175.95|1177.92|1167.12|201
1644324900000|2022-02-08 12:55:00|1183.85|1173.05|1188.9|1178.1|1188.9|1178.1|1182.5|1171.7|98
1644325200000|2022-02-08 13:00:00|1188.8|1178|1191.3|1180.5|1191.6|1180.8|1183.9|1173.1|171
1644325500000|2022-02-08 13:05:00|1190.9|1180.1|1185.83|1175.03|1192.15|1181.35|1184.82|1174.02|194
1644325800000|2022-02-08 13:10:00|1185.74|1174.94|1182.94|1172.14|1186.4|1175.6|1181.9|1171.1|134
1644326100000|2022-02-08 13:15:00|1183.19|1172.39|1177.9|1167.1|1184.45|1173.65|1177.25|1166.45|157
1644326400000|2022-02-08 13:20:00|1177.05|1166.25|1182.9|1172.1|1183.4|1172.6|1174.73|1163.93|200
1644326700000|2022-02-08 13:25:00|1183.09|1172.29|1185.19|1174.39|1185.7|1174.9|1180|1169.2|146
1644327000000|2022-02-08 13:30:00|1185.75|1174.95|1185.12|1174.32|1185.9|1175.1|1181.9|1171.1|120
1644327300000|2022-02-08 13:35:00|1185.15|1174.35|1189.9|1179.1|1190.21|1179.41|1184.9|1174.1|160
1644327600000|2022-02-08 13:40:00|1189.65|1178.85|1188.76|1177.96|1189.65|1178.85|1186.52|1175.72|119
1644327900000|2022-02-08 13:45:00|1188.9|1178.1|1188.9|1178.1|1190.29|1179.49|1186.79|1175.99|111
1644328200000|2022-02-08 13:50:00|1188.7|1177.9|1190.9|1180.1|1191.3|1180.5|1188.27|1177.47|84
1644328500000|2022-02-08 13:55:00|1190.4|1179.6|1192.62|1181.82|1192.62|1181.82|1188.15|1177.35|112
1644328800000|2022-02-08 14:00:00|1192.65|1181.85|1193.46|1182.66|1194.4|1183.6|1190.53|1179.73|128
1644329100000|2022-02-08 14:05:00|1193.58|1182.78|1192.19|1181.39|1193.62|1182.82|1191.15|1180.35|100
1644329400000|2022-02-08 14:10:00|1192.15|1181.35|1194.19|1183.39|1195.02|1184.22|1191.9|1181.1|46
1644329700000|2022-02-08 14:15:00|1194.52|1183.72|1195.86|1185.06|1196.35|1185.55|1194.05|1183.25|100
1644330000000|2022-02-08 14:20:00|1195.73|1184.93|1196.9|1186.1|1197.71|1186.91|1194.2|1183.4|81
1644330300000|2022-02-08 14:25:00|1197.4|1186.6|1191.6|1180.8|1197.4|1186.6|1191.05|1180.25|96
1644330600000|2022-02-08 14:30:00|1191.52|1180.72|1188.91|1178.11|1198.12|1187.32|1188.9|1178.1|231
1644330900000|2022-02-08 14:35:00|1188.72|1177.92|1195.19|1184.39|1197.38|1186.58|1188.25|1177.45|254
1644331200000|2022-02-08 14:40:00|1195.36|1184.56|1192.32|1181.52|1195.71|1184.91|1191.15|1180.35|185
1644331500000|2022-02-08 14:45:00|1192.4|1181.6|1191.59|1180.79|1194.77|1183.97|1191.58|1180.78|166
1644331800000|2022-02-08 14:50:00|1191.8|1181|1188.19|1177.39|1192.65|1181.85|1185.9|1175.1|261
1644332100000|2022-02-08 14:55:00|1187.9|1177.1|1183.9|1173.1|1188.5|1177.7|1182.52|1171.72|208
1644332400000|2022-02-08 15:00:00|1183.71|1172.91|1173.61|1162.81|1184.4|1173.6|1173.2|1162.4|261
1644332700000|2022-02-08 15:05:00|1173.9|1163.1|1169.85|1159.05|1179.35|1168.55|1166.9|1156.1|290
1644333000000|2022-02-08 15:10:00|1169.4|1158.6|1162.19|1151.39|1169.45|1158.65|1159.4|1148.6|304
1644333300000|2022-02-08 15:15:00|1161.91|1151.11|1172.71|1161.91|1173.9|1163.1|1156.9|1146.1|328
1644333600000|2022-02-08 15:20:00|1172.86|1162.06|1172.98|1162.18|1174.65|1163.85|1169.51|1158.71|197
1644333900000|2022-02-08 15:25:00|1173.03|1162.23|1170.9|1160.1|1175.7|1164.9|1168.9|1158.1|176
1644334200000|2022-02-08 15:30:00|1170.4|1159.6|1168.4|1157.6|1174.62|1163.82|1167.39|1156.59|199
1644334500000|2022-02-08 15:35:00|1168.6|1157.8|1172.05|1161.25|1172.5|1161.7|1163.9|1153.1|174
1644334800000|2022-02-08 15:40:00|1171.9|1161.1|1172.3|1161.5|1172.75|1161.95|1167.4|1156.6|110
1644335100000|2022-02-08 15:45:00|1172.9|1162.1|1175.78|1164.98|1177.9|1167.1|1172.9|1162.1|173
1644335400000|2022-02-08 15:50:00|1175.4|1164.6|1178.88|1168.08|1180.6|1169.8|1173.9|1163.1|172
1644335700000|2022-02-08 15:55:00|1178.85|1168.05|1177.72|1166.92|1179.75|1168.95|1176.9|1166.1|157
1644336000000|2022-02-08 16:00:00|1177.4|1166.6|1173.09|1162.29|1184.19|1173.39|1172.85|1162.05|227
1644336300000|2022-02-08 16:05:00|1173.5|1162.7|1176.53|1165.73|1176.98|1166.18|1171.9|1161.1|164
1644336600000|2022-02-08 16:10:00|1176.4|1165.6|1177.86|1167.06|1177.94|1167.14|1173.4|1162.6|115
1644336900000|2022-02-08 16:15:00|1177.78|1166.98|1179.47|1168.67|1179.99|1169.19|1175.22|1164.42|132
1644337200000|2022-02-08 16:20:00|1179.31|1168.51|1177.9|1167.1|1179.5|1168.7|1174.05|1163.25|133
1644337500000|2022-02-08 16:25:00|1178|1167.2|1179.15|1168.35|1180.08|1169.28|1177|1166.2|101
1644337800000|2022-02-08 16:30:00|1179.27|1168.47|1177.19|1166.39|1181.4|1170.6|1176.9|1166.1|151
1644338100000|2022-02-08 16:35:00|1176.9|1166.1|1175.69|1164.89|1177.6|1166.8|1174.22|1163.42|109
1644338400000|2022-02-08 16:40:00|1175.9|1165.1|1173.72|1162.92|1176.75|1165.95|1172.28|1161.48|115
1644338700000|2022-02-08 16:45:00|1173.58|1162.78|1165.9|1155.1|1177.09|1166.29|1163.65|1152.85|242
1644339000000|2022-02-08 16:50:00|1166.47|1155.67|1161.69|1150.89|1167.32|1156.52|1160.9|1150.1|172
1644339300000|2022-02-08 16:55:00|1161.9|1151.1|1165.6|1154.8|1167.5|1156.7|1161|1150.2|237
1644339600000|2022-02-08 17:00:00|1165.61|1154.81|1164.9|1154.1|1172.85|1162.05|1164.73|1153.93|197
1644339900000|2022-02-08 17:05:00|1164.6|1153.8|1162.9|1152.1|1164.92|1154.12|1161.6|1150.8|177
1644340200000|2022-02-08 17:10:00|1162.95|1152.15|1164.76|1153.96|1168.27|1157.47|1162.19|1151.39|169
1644340500000|2022-02-08 17:15:00|1164.9|1154.1|1171.1|1160.3|1172|1161.2|1163.99|1153.19|199
1644340800000|2022-02-08 17:20:00|1171.22|1160.42|1167.5|1156.7|1171.61|1160.81|1165.9|1155.1|146
1644341100000|2022-02-08 17:25:00|1167.9|1157.1|1161.53|1150.73|1168.9|1158.1|1160.66|1149.86|148
1644341400000|2022-02-08 17:30:00|1161.4|1150.6|1159.93|1149.13|1166|1155.2|1157.9|1147.1|112
1644341700000|2022-02-08 17:35:00|1159.43|1148.63|1159.9|1149.1|1163.4|1152.6|1157.58|1146.78|84
1644342000000|2022-02-08 17:40:00|1159.78|1148.98|1159.03|1148.23|1164.18|1153.38|1157|1146.2|152
1644342300000|2022-02-08 17:45:00|1159.44|1148.64|1163.01|1152.21|1163.65|1152.85|1159.44|1148.64|184
1644342600000|2022-02-08 17:50:00|1163.09|1152.29|1163.47|1152.67|1168.6|1157.8|1163.09|1152.29|170
1644342900000|2022-02-08 17:55:00|1163.6|1152.8|1165.65|1154.85|1166.51|1155.71|1163.1|1152.3|110
1644343200000|2022-02-08 18:00:00|1165.5|1154.7|1168.15|1157.35|1168.15|1157.35|1164.54|1153.74|142
1644343500000|2022-02-08 18:05:00|1168.08|1157.28|1168.34|1157.54|1169.15|1158.35|1166.4|1155.6|128
1644343800000|2022-02-08 18:10:00|1168.45|1157.65|1171.3|1160.5|1172.62|1161.82|1167.73|1156.93|128
1644344100000|2022-02-08 18:15:00|1171.65|1160.85|1170.8|1160|1172|1161.2|1168.39|1157.59|91
1644344400000|2022-02-08 18:20:00|1170.45|1159.65|1169.9|1159.1|1172.55|1161.75|1169.77|1158.97|105
1644344700000|2022-02-08 18:25:00|1169.75|1158.95|1171.9|1161.1|1172.51|1161.71|1167.2|1156.4|121
1644345000000|2022-02-08 18:30:00|1171.76|1160.96|1171.65|1160.85|1172.84|1162.04|1170.8|1160|108
1644345300000|2022-02-08 18:35:00|1171.9|1161.1|1168.02|1157.22|1173.95|1163.15|1166.7|1155.9|106
1644345600000|2022-02-08 18:40:00|1168.22|1157.42|1166.97|1156.17|1168.65|1157.85|1166.88|1156.08|62
1644345900000|2022-02-08 18:45:00|1166.89|1156.09|1169.65|1158.85|1169.69|1158.89|1164.8|1154|91
1644346200000|2022-02-08 18:50:00|1169.66|1158.86|1164.44|1153.64|1169.8|1159|1163.01|1152.21|90
1644346500000|2022-02-08 18:55:00|1164.38|1153.58|1168.07|1157.27|1169.03|1158.23|1163.95|1153.15|99
1644346800000|2022-02-08 19:00:00|1168.3|1157.5|1167.92|1157.12|1168.3|1157.5|1164.9|1154.1|96
1644347100000|2022-02-08 19:05:00|1167.91|1157.11|1168.6|1157.8|1171.48|1160.68|1167.9|1157.1|139
1644347400000|2022-02-08 19:10:00|1168.4|1157.6|1167.85|1157.05|1168.84|1158.04|1166.9|1156.1|82
1644347700000|2022-02-08 19:15:00|1167.7|1156.9|1172.25|1161.45|1172.35|1161.55|1166.8|1156|116
1644348000000|2022-02-08 19:20:00|1172.35|1161.55|1162.55|1151.75|1172.35|1161.55|1162.13|1151.33|131
1644348300000|2022-02-08 19:25:00|1162.63|1151.83|1160.47|1149.67|1163.76|1152.96|1158.55|1147.75|164
1644348600000|2022-02-08 19:30:00|1160.6|1149.8|1166.49|1155.69|1167|1156.2|1159.65|1148.85|147
1644348900000|2022-02-08 19:35:00|1166.48|1155.68|1161.7|1150.9|1168.08|1157.28|1161.53|1150.73|112
1644349200000|2022-02-08 19:40:00|1161.9|1151.1|1163.9|1153.1|1163.9|1153.1|1160.14|1149.34|148
1644349500000|2022-02-08 19:45:00|1163.7|1152.9|1163.15|1152.35|1165.82|1155.02|1159.25|1148.45|132
1644349800000|2022-02-08 19:50:00|1162.9|1152.1|1167.54|1156.74|1169.35|1158.55|1162.05|1151.25|162
1644350100000|2022-02-08 19:55:00|1167.52|1156.72|1164.7|1153.9|1167.63|1156.83|1164.7|1153.9|98
1644350400000|2022-02-08 20:00:00|1164.2|1153.4|1165.17|1154.37|1166.4|1155.6|1160.8|1150|131
1644350700000|2022-02-08 20:05:00|1165.14|1154.34|1169.74|1158.94|1170.45|1159.65|1163.3|1152.5|158
1644351000000|2022-02-08 20:10:00|1169.66|1158.86|1169.9|1159.1|1170.1|1159.3|1168.65|1157.85|100
1644351300000|2022-02-08 20:15:00|1170.05|1159.25|1172.52|1161.72|1172.85|1162.05|1169.57|1158.77|122
1644351600000|2022-02-08 20:20:00|1171.99|1161.19|1175.9|1165.1|1176.4|1165.6|1170.49|1159.69|164
1644351900000|2022-02-08 20:25:00|1176.33|1165.53|1181.75|1170.95|1182.25|1171.45|1173.39|1162.59|217
1644352200000|2022-02-08 20:30:00|1182.25|1171.45|1180.9|1170.1|1183.17|1172.37|1179.62|1168.82|200
1644352500000|2022-02-08 20:35:00|1180.79|1169.99|1189.58|1178.78|1189.65|1178.85|1179.55|1168.75|234
1644352800000|2022-02-08 20:40:00|1189.34|1178.54|1188.52|1177.72|1192.4|1181.6|1187.3|1176.5|223
1644353100000|2022-02-08 20:45:00|1188.57|1177.77|1191.4|1180.6|1191.9|1181.1|1185.46|1174.66|256
1644353400000|2022-02-08 20:50:00|1191.39|1180.59|1192.4|1181.6|1192.9|1182.1|1187.32|1176.52|211
1644353700000|2022-02-08 20:55:00|1192.34|1181.54|1193.92|1183.12|1193.92|1183.12|1190.9|1180.1|198
1644354000000|2022-02-08 21:00:00|1193.93|1183.13|1190.12|1179.32|1194.9|1184.1|1189.5|1178.7|221
1644354300000|2022-02-08 21:05:00|1190.21|1179.41|1188.55|1177.75|1191.54|1180.74|1188.54|1177.74|147
1644354600000|2022-02-08 21:10:00|1188.78|1177.98|1183.91|1173.11|1189.4|1178.6|1182.66|1171.86|178
1644354900000|2022-02-08 21:15:00|1184.09|1173.29|1187.56|1176.76|1187.88|1177.08|1183.15|1172.35|154
1644355200000|2022-02-08 21:20:00|1187.21|1176.41|1188.38|1177.58|1189.75|1178.95|1185.4|1174.6|153
1644355500000|2022-02-08 21:25:00|1188.44|1177.64|1188.32|1177.52|1189.9|1179.1|1185.26|1174.46|130
1644355800000|2022-02-08 21:30:00|1188.3|1177.5|1190.9|1180.1|1191.81|1181.01|1185.76|1174.96|166
1644356100000|2022-02-08 21:35:00|1190.61|1179.81|1189.72|1178.92|1190.61|1179.81|1186.87|1176.07|127
1644356400000|2022-02-08 21:40:00|1189.65|1178.85|1190.9|1180.1|1191.94|1181.14|1188.53|1177.73|108
1644356700000|2022-02-08 21:45:00|1190.8|1180|1188.88|1178.08|1190.9|1180.1|1187.8|1177|114
1644357000000|2022-02-08 21:50:00|1188.9|1178.1|1188.3|1177.5|1189.14|1178.34|1186.59|1175.79|75
1644357300000|2022-02-08 21:55:00|1188.4|1177.6|1190.68|1179.88|1191.17|1180.37|1186.99|1176.19|113
1644357600000|2022-02-08 22:00:00|1190.54|1179.74|1188.6|1177.8|1194.4|1183.6|1187.89|1177.09|163
1644357900000|2022-02-08 22:05:00|1188.52|1177.72|1188.8|1178|1190.48|1179.68|1188.52|1177.72|78
1644358200000|2022-02-08 22:10:00|1188.82|1178.02|1185.77|1174.97|1189.47|1178.67|1184.9|1174.1|116
1644358500000|2022-02-08 22:15:00|1185.5|1174.7|1184.82|1174.02|1186.55|1175.75|1181.4|1170.6|126
1644358800000|2022-02-08 22:20:00|1184.7|1173.9|1186.39|1175.59|1186.6|1175.8|1184.32|1173.52|80
1644359100000|2022-02-08 22:25:00|1186.42|1175.62|1187.47|1176.67|1187.9|1177.1|1185.4|1174.6|64
1644359400000|2022-02-08 22:30:00|1187.72|1176.92|1184.65|1173.85|1187.9|1177.1|1184.65|1173.85|48
1644359700000|2022-02-08 22:35:00|1184.44|1173.64|1185.63|1174.83|1187.21|1176.41|1183.88|1173.08|43
1644360000000|2022-02-08 22:40:00|1185.45|1174.65|1183.9|1173.1|1185.45|1174.65|1183.65|1172.85|18
1644360300000|2022-02-08 22:45:00|1183.69|1172.89|1185.9|1175.1|1186.4|1175.6|1183.69|1172.89|41
1644360600000|2022-02-08 22:50:00|1185.8|1175|1187.61|1176.81|1187.7|1176.9|1185.65|1174.85|46
1644360900000|2022-02-08 22:55:00|1187.2|1176.4|1190.32|1179.52|1190.82|1180.02|1187.2|1176.4|115
1644361200000|2022-02-08 23:00:00|1189.85|1179.05|1190.65|1179.85|1190.9|1180.1|1188.74|1177.94|78
1644361500000|2022-02-08 23:05:00|1190.55|1179.75|1190.7|1179.9|1191.4|1180.6|1189.5|1178.7|61
1644361800000|2022-02-08 23:10:00|1190.66|1179.86|1193.44|1182.64|1193.47|1182.67|1189.9|1179.1|81
1644362100000|2022-02-08 23:15:00|1193.12|1182.32|1196.65|1185.85|1196.9|1186.1|1192.5|1181.7|149
1644362400000|2022-02-08 23:20:00|1196.54|1185.74|1197.84|1187.04|1197.84|1187.04|1194.5|1183.7|70
1644362700000|2022-02-08 23:25:00|1198.72|1187.92|1201.56|1190.76|1201.75|1190.95|1198.72|1187.92|91
1644363000000|2022-02-08 23:30:00|1201.65|1190.85|1201.7|1190.9|1203|1192.2|1199.8|1189|134
1644363300000|2022-02-08 23:35:00|1201.1|1190.3|1201.35|1190.55|1202.38|1191.58|1200|1189.2|80
1644363600000|2022-02-08 23:40:00|1201.91|1191.11|1201.86|1191.06|1202|1191.2|1199.85|1189.05|117
1644363900000|2022-02-08 23:45:00|1201.75|1190.95|1199.89|1189.09|1201.86|1191.06|1198.79|1187.99|126
1644364200000|2022-02-08 23:50:00|1200.22|1189.42|1200.42|1189.62|1200.55|1189.75|1198.06|1187.26|96
1644364500000|2022-02-08 23:55:00|1200.33|1189.53|1199.9|1189.1|1202.44|1191.64|1198|1187.2|106
1644364800000|2022-02-09 00:00:00|1199.93|1189.13|1199.9|1189.1|1202.6|1191.8|1197.45|1186.65|82
1644365100000|2022-02-09 00:05:00|1199.8|1189|1203.35|1192.55|1204.5|1193.7|1199.7|1188.9|101
1644365400000|2022-02-09 00:10:00|1202.95|1192.15|1202.08|1191.28|1204.34|1193.54|1199.9|1189.1|111
1644365700000|2022-02-09 00:15:00|1202.05|1191.25|1202.75|1191.95|1205.09|1194.29|1201.35|1190.55|96
1644366000000|2022-02-09 00:20:00|1202.7|1191.9|1201.07|1190.27|1202.85|1192.05|1199|1188.2|70
1644366300000|2022-02-09 00:25:00|1201.4|1190.6|1198.7|1187.9|1201.45|1190.65|1197.49|1186.69|132
1644366600000|2022-02-09 00:30:00|1199|1188.2|1199.7|1188.9|1200.85|1190.05|1197.65|1186.85|133
1644366900000|2022-02-09 00:35:00|1199.4|1188.6|1198.26|1187.46|1199.97|1189.17|1195.45|1184.65|186
1644367200000|2022-02-09 00:40:00|1197.95|1187.15|1207.7|1196.9|1208.02|1197.22|1197.94|1187.14|164
1644367500000|2022-02-09 00:45:00|1207.2|1196.4|1204.7|1193.9|1207.2|1196.4|1204|1193.2|135
1644367800000|2022-02-09 00:50:00|1204.55|1193.75|1204.84|1194.04|1205.75|1194.95|1204.29|1193.49|107
1644368100000|2022-02-09 00:55:00|1204.48|1193.68|1207.15|1196.35|1207.44|1196.64|1202.05|1191.25|124
1644368400000|2022-02-09 01:00:00|1208.39|1197.59|1205.9|1195.1|1208.84|1198.04|1205.4|1194.6|153
1644368700000|2022-02-09 01:05:00|1205.36|1194.56|1205.93|1195.13|1208.42|1197.62|1205.05|1194.25|81
1644369000000|2022-02-09 01:10:00|1206.06|1195.26|1207.12|1196.32|1208.12|1197.32|1204.15|1193.35|64
1644369300000|2022-02-09 01:15:00|1207.6|1196.8|1204.5|1193.7|1208.11|1197.31|1204.15|1193.35|78
1644369600000|2022-02-09 01:20:00|1204.9|1194.1|1206.75|1195.95|1209.55|1198.75|1204.9|1194.1|99
1644369900000|2022-02-09 01:25:00|1207.04|1196.24|1208.75|1197.95|1208.75|1197.95|1206.57|1195.77|70
1644370200000|2022-02-09 01:30:00|1208.56|1197.76|1209.21|1198.41|1209.95|1199.15|1207.8|1197|98
1644370500000|2022-02-09 01:35:00|1208.21|1197.41|1210.01|1199.21|1210.01|1199.21|1204.15|1193.35|131
1644370800000|2022-02-09 01:40:00|1210.24|1199.44|1207.64|1196.84|1210.87|1200.07|1206.62|1195.82|88
1644371100000|2022-02-09 01:45:00|1207.85|1197.05|1202.9|1192.1|1208.57|1197.77|1202.79|1191.99|105
1644371400000|2022-02-09 01:50:00|1202.97|1192.17|1202.82|1192.02|1203.85|1193.05|1201.4|1190.6|90
1644371700000|2022-02-09 01:55:00|1203.05|1192.25|1196.9|1186.1|1204.96|1194.16|1195.49|1184.69|147
1644372000000|2022-02-09 02:00:00|1196.65|1185.85|1191.25|1180.45|1198|1187.2|1190.97|1180.17|153
1644372300000|2022-02-09 02:05:00|1191.11|1180.31|1180.15|1169.35|1191.65|1180.85|1179.9|1169.1|242
1644372600000|2022-02-09 02:10:00|1179.9|1169.1|1173.9|1163.1|1180.7|1169.9|1172.9|1162.1|268
1644372900000|2022-02-09 02:15:00|1173.71|1162.91|1178.9|1168.1|1179.6|1168.8|1171.42|1160.62|213
1644373200000|2022-02-09 02:20:00|1179.2|1168.4|1178.75|1167.95|1184.65|1173.85|1177.9|1167.1|146
1644373500000|2022-02-09 02:25:00|1178.9|1168.1|1179.9|1169.1|1181.4|1170.6|1178.8|1168|85
1644373800000|2022-02-09 02:30:00|1179.68|1168.88|1173.19|1162.39|1180.4|1169.6|1172.85|1162.05|146
1644374100000|2022-02-09 02:35:00|1173.4|1162.6|1175.7|1164.9|1177.24|1166.44|1173.4|1162.6|80
1644374400000|2022-02-09 02:40:00|1175.75|1164.95|1173.9|1163.1|1177.94|1167.14|1173.4|1162.6|79
1644374700000|2022-02-09 02:45:00|1173.85|1163.05|1177.9|1167.1|1180.71|1169.91|1173.85|1163.05|114
1644375000000|2022-02-09 02:50:00|1178.1|1167.3|1183.8|1173|1183.8|1173|1177.9|1167.1|68
1644375300000|2022-02-09 02:55:00|1183.6|1172.8|1181.9|1171.1|1183.7|1172.9|1180.82|1170.02|107
1644375600000|2022-02-09 03:00:00|1181.88|1171.08|1186.19|1175.39|1186.5|1175.7|1180.5|1169.7|108
1644375900000|2022-02-09 03:05:00|1186.6|1175.8|1182.61|1171.81|1187.86|1177.06|1181.9|1171.1|109
1644376200000|2022-02-09 03:10:00|1182.6|1171.8|1179.15|1168.35|1182.73|1171.93|1176.73|1165.93|89
1644376500000|2022-02-09 03:15:00|1179.09|1168.29|1184.32|1173.52|1184.54|1173.74|1178.89|1168.09|87
1644376800000|2022-02-09 03:20:00|1184.04|1173.24|1185.93|1175.13|1186.75|1175.95|1183.15|1172.35|77
1644377100000|2022-02-09 03:25:00|1185.84|1175.04|1184.69|1173.89|1186.24|1175.44|1184.09|1173.29|71
1644377400000|2022-02-09 03:30:00|1184.28|1173.48|1183.76|1172.96|1187.4|1176.6|1183.11|1172.31|80
1644377700000|2022-02-09 03:35:00|1183.9|1173.1|1183|1172.2|1183.9|1173.1|1182.1|1171.3|62
1644378000000|2022-02-09 03:40:00|1183.05|1172.25|1182.7|1171.9|1186.9|1176.1|1182.7|1171.9|70
1644378300000|2022-02-09 03:45:00|1182.54|1171.74|1183.09|1172.29|1183.37|1172.57|1181.13|1170.33|87
1644378600000|2022-02-09 03:50:00|1183.65|1172.85|1181.9|1171.1|1184.4|1173.6|1180.9|1170.1|59
1644378900000|2022-02-09 03:55:00|1181.88|1171.08|1180.8|1170|1182.02|1171.22|1178.9|1168.1|43
1644379200000|2022-02-09 04:00:00|1180.9|1170.1|1185.9|1175.1|1186.43|1175.63|1180.88|1170.08|115
1644379500000|2022-02-09 04:05:00|1185.61|1174.81|1188.4|1177.6|1188.9|1178.1|1185.4|1174.6|78
1644379800000|2022-02-09 04:10:00|1188.45|1177.65|1184.9|1174.1|1189.12|1178.32|1181.25|1170.45|110
1644380100000|2022-02-09 04:15:00|1184.86|1174.06|1187.62|1176.82|1187.94|1177.14|1184.86|1174.06|69
1644380400000|2022-02-09 04:20:00|1187.47|1176.67|1185.59|1174.79|1187.9|1177.1|1185.32|1174.52|62
1644380700000|2022-02-09 04:25:00|1185.23|1174.43|1185.56|1174.76|1187.98|1177.18|1185.05|1174.25|64
1644381000000|2022-02-09 04:30:00|1185.8|1175|1183|1172.2|1185.94|1175.14|1182.9|1172.1|46
1644381300000|2022-02-09 04:35:00|1183.12|1172.32|1186.54|1175.74|1186.8|1176|1183.12|1172.32|69
1644381600000|2022-02-09 04:40:00|1186.63|1175.83|1185.9|1175.1|1187.6|1176.8|1184.9|1174.1|73
1644381900000|2022-02-09 04:45:00|1185.8|1175|1189.73|1178.93|1189.9|1179.1|1185.2|1174.4|114
1644382200000|2022-02-09 04:50:00|1189.35|1178.55|1187.9|1177.1|1190.31|1179.51|1187.15|1176.35|91
1644382500000|2022-02-09 04:55:00|1187.77|1176.97|1185.4|1174.6|1187.9|1177.1|1185.37|1174.57|138
1644382800000|2022-02-09 05:00:00|1185.29|1174.49|1178.97|1168.17|1187.12|1176.32|1178.05|1167.25|109
1644383100000|2022-02-09 05:05:00|1178.91|1168.11|1177.8|1167|1180.92|1170.12|1177.8|1167|117
1644383400000|2022-02-09 05:10:00|1177.73|1166.93|1176.12|1165.32|1178.06|1167.26|1171.95|1161.15|140
1644383700000|2022-02-09 05:15:00|1176.22|1165.42|1169.9|1159.1|1177.4|1166.6|1169.9|1159.1|105
1644384000000|2022-02-09 05:20:00|1169.82|1159.02|1170.9|1160.1|1172.4|1161.6|1166.9|1156.1|115
1644384300000|2022-02-09 05:25:00|1171.14|1160.34|1174|1163.2|1174.55|1163.75|1171.03|1160.23|66
1644384600000|2022-02-09 05:30:00|1173.85|1163.05|1176.9|1166.1|1176.9|1166.1|1173|1162.2|103
1644384900000|2022-02-09 05:35:00|1176.83|1166.03|1182.08|1171.28|1182.4|1171.6|1176.83|1166.03|102
1644385200000|2022-02-09 05:40:00|1182.4|1171.6|1188.99|1178.19|1190.24|1179.44|1180.9|1170.1|199
1644385500000|2022-02-09 05:45:00|1189.28|1178.48|1194.84|1184.04|1194.88|1184.08|1189.28|1178.48|248
1644385800000|2022-02-09 05:50:00|1194.67|1183.87|1200.47|1189.67|1200.63|1189.83|1194.67|1183.87|192
1644386100000|2022-02-09 05:55:00|1200.55|1189.75|1197.81|1187.01|1200.85|1190.05|1196.85|1186.05|152
1644386400000|2022-02-09 06:00:00|1197.8|1187|1204.16|1193.36|1205.55|1194.75|1195.45|1184.65|172
1644386700000|2022-02-09 06:05:00|1204.5|1193.7|1210.9|1200.1|1213.31|1202.51|1203|1192.2|186
1644387000000|2022-02-09 06:10:00|1210.76|1199.96|1218.15|1207.35|1223.79|1212.99|1210.76|1199.96|245
1644387300000|2022-02-09 06:15:00|1217.81|1207.01|1217.9|1207.1|1224.93|1214.13|1214.71|1203.91|208
1644387600000|2022-02-09 06:20:00|1217.8|1207|1222.63|1211.83|1228.75|1217.95|1217.8|1207|188
1644387900000|2022-02-09 06:25:00|1222.75|1211.95|1219|1208.2|1223.27|1212.47|1217.1|1206.3|137
1644388200000|2022-02-09 06:30:00|1219.06|1208.26|1222.07|1211.27|1224.7|1213.9|1218.07|1207.27|127
1644388500000|2022-02-09 06:35:00|1221.9|1211.1|1218.12|1207.32|1221.99|1211.19|1217.29|1206.49|126
1644388800000|2022-02-09 06:40:00|1217.9|1207.1|1224.54|1213.74|1227.5|1216.7|1217.9|1207.1|193
1644389100000|2022-02-09 06:45:00|1225.04|1214.24|1223.09|1212.29|1226.55|1215.75|1222.15|1211.35|145
1644389400000|2022-02-09 06:50:00|1223.12|1212.32|1224.99|1214.19|1225.7|1214.9|1222.75|1211.95|112
1644389700000|2022-02-09 06:55:00|1225.14|1214.34|1228.03|1217.23|1232.33|1221.53|1224.74|1213.94|184
1644390000000|2022-02-09 07:00:00|1227.9|1217.1|1225.11|1214.31|1232.07|1221.27|1225|1214.2|140
1644390300000|2022-02-09 07:05:00|1225|1214.2|1217.4|1206.6|1225.25|1214.45|1217.31|1206.51|125
1644390600000|2022-02-09 07:10:00|1217.29|1206.49|1220.51|1209.71|1220.7|1209.9|1215.45|1204.65|121
1644390900000|2022-02-09 07:15:00|1220.57|1209.77|1214.9|1204.1|1220.7|1209.9|1213.05|1202.25|151
1644391200000|2022-02-09 07:20:00|1213.9|1203.1|1212.57|1201.77|1214.9|1204.1|1209.8|1199|127
1644391500000|2022-02-09 07:25:00|1212.52|1201.72|1214.9|1204.1|1216.9|1206.1|1211.9|1201.1|135
1644391800000|2022-02-09 07:30:00|1215.4|1204.6|1213.31|1202.51|1216.9|1206.1|1210.83|1200.03|117
1644392100000|2022-02-09 07:35:00|1213.7|1202.9|1212.91|1202.11|1215.6|1204.8|1209.99|1199.19|144
1644392400000|2022-02-09 07:40:00|1213.12|1202.32|1213.3|1202.5|1214.5|1203.7|1209.89|1199.09|108
1644392700000|2022-02-09 07:45:00|1212.8|1202|1215.67|1204.87|1217.03|1206.23|1212.8|1202|92
1644393000000|2022-02-09 07:50:00|1215.57|1204.77|1219.1|1208.3|1219.1|1208.3|1214.87|1204.07|89
1644393300000|2022-02-09 07:55:00|1219.15|1208.35|1218.9|1208.1|1223.4|1212.6|1218.9|1208.1|140
1644393600000|2022-02-09 08:00:00|1218.79|1207.99|1219.4|1208.6|1223.07|1212.27|1218.58|1207.78|181
1644393900000|2022-02-09 08:05:00|1219.25|1208.45|1221.71|1210.91|1222.9|1212.1|1216.9|1206.1|140
1644394200000|2022-02-09 08:10:00|1221.9|1211.1|1224.65|1213.85|1224.65|1213.85|1219.9|1209.1|104
1644394500000|2022-02-09 08:15:00|1224.29|1213.49|1215.45|1204.65|1226.2|1215.4|1215.3|1204.5|187
1644394800000|2022-02-09 08:20:00|1215.53|1204.73|1212.19|1201.39|1219.15|1208.35|1211.55|1200.75|188
1644395100000|2022-02-09 08:25:00|1212.12|1201.32|1217.31|1206.51|1217.4|1206.6|1211.9|1201.1|162
1644395400000|2022-02-09 08:30:00|1216.81|1206.01|1212.22|1201.42|1217.45|1206.65|1206.93|1196.13|161
1644395700000|2022-02-09 08:35:00|1212.56|1201.76|1214.4|1203.6|1214.6|1203.8|1211.03|1200.23|136
1644396000000|2022-02-09 08:40:00|1214.19|1203.39|1217.6|1206.8|1218.3|1207.5|1213.45|1202.65|141
1644396300000|2022-02-09 08:45:00|1217.62|1206.82|1220.36|1209.56|1221.11|1210.31|1217.57|1206.77|137
1644396600000|2022-02-09 08:50:00|1220.39|1209.59|1217.77|1206.97|1220.39|1209.59|1217.77|1206.97|80
1644396900000|2022-02-09 08:55:00|1217.67|1206.87|1215.75|1204.95|1218.2|1207.4|1215.75|1204.95|73
1644397200000|2022-02-09 09:00:00|1215.84|1205.04|1224.85|1214.05|1225.98|1215.18|1215.75|1204.95|171
1644397500000|2022-02-09 09:05:00|1224.95|1214.15|1227.22|1216.42|1229.1|1218.3|1224.6|1213.8|126
1644397800000|2022-02-09 09:10:00|1227.69|1216.89|1231.9|1221.1|1231.99|1221.19|1226.12|1215.32|122
1644398100000|2022-02-09 09:15:00|1232|1221.2|1232.12|1221.32|1233.75|1222.95|1229.45|1218.65|133
1644398400000|2022-02-09 09:20:00|1232.05|1221.25|1230.2|1219.4|1232.05|1221.25|1227.23|1216.43|102
1644398700000|2022-02-09 09:25:00|1230.04|1219.24|1229.7|1218.9|1233.09|1222.29|1229.2|1218.4|99
1644399000000|2022-02-09 09:30:00|1229.78|1218.98|1230.75|1219.95|1241.2|1230.4|1229.75|1218.95|249
1644399300000|2022-02-09 09:35:00|1230.47|1219.67|1225.96|1215.16|1232.69|1221.89|1225.04|1214.24|164
1644399600000|2022-02-09 09:40:00|1226.09|1215.29|1232.9|1222.1|1233.35|1222.55|1225.9|1215.1|117
1644399900000|2022-02-09 09:45:00|1233.19|1222.39|1228.9|1218.1|1235.4|1224.6|1228.77|1217.97|107
1644400200000|2022-02-09 09:50:00|1229.01|1218.21|1227.03|1216.23|1229.07|1218.27|1224.85|1214.05|110
1644400500000|2022-02-09 09:55:00|1227.05|1216.25|1229.9|1219.1|1231.25|1220.45|1227.05|1216.25|115
1644400800000|2022-02-09 10:00:00|1229.98|1219.18|1230.41|1219.61|1236.05|1225.25|1229.9|1219.1|126
1644401100000|2022-02-09 10:05:00|1230.35|1219.55|1237.95|1227.15|1238.24|1227.44|1230.33|1219.53|110
1644401400000|2022-02-09 10:10:00|1238.24|1227.44|1232.9|1222.1|1238.24|1227.44|1232.15|1221.35|131
1644401700000|2022-02-09 10:15:00|1232.4|1221.6|1234.22|1223.42|1235.12|1224.32|1232.1|1221.3|85
1644402000000|2022-02-09 10:20:00|1233.9|1223.1|1232.9|1222.1|1235|1224.2|1232.38|1221.58|96
1644402300000|2022-02-09 10:25:00|1232.64|1221.84|1232.68|1221.88|1238.15|1227.35|1232.1|1221.3|159
1644402600000|2022-02-09 10:30:00|1233.18|1222.38|1232.21|1221.41|1234.9|1224.1|1231.9|1221.1|117
1644402900000|2022-02-09 10:35:00|1231.83|1221.03|1236.62|1225.82|1236.62|1225.82|1231.83|1221.03|94
1644403200000|2022-02-09 10:40:00|1236.57|1225.77|1232.88|1222.08|1236.62|1225.82|1231.9|1221.1|71
1644403500000|2022-02-09 10:45:00|1232.91|1222.11|1239.95|1229.15|1241.11|1230.31|1232.9|1222.1|167
1644403800000|2022-02-09 10:50:00|1239.92|1229.12|1238.9|1228.1|1240.7|1229.9|1235.7|1224.9|77
1644404100000|2022-02-09 10:55:00|1238.4|1227.6|1239.39|1228.59|1239.39|1228.59|1236.9|1226.1|29
1644404400000|2022-02-09 11:00:00|1239.43|1228.63|1237.79|1226.99|1240.79|1229.99|1236.92|1226.12|79
1644404700000|2022-02-09 11:05:00|1237.82|1227.02|1231.85|1221.05|1238.4|1227.6|1231.33|1220.53|147
1644405000000|2022-02-09 11:10:00|1232.14|1221.34|1237.65|1226.85|1238.76|1227.96|1231.9|1221.1|132
1644405300000|2022-02-09 11:15:00|1237.49|1226.69|1240.85|1230.05|1240.9|1230.1|1237.49|1226.69|91
1644405600000|2022-02-09 11:20:00|1240.9|1230.1|1237.9|1227.1|1242.6|1231.8|1237.78|1226.98|114
1644405900000|2022-02-09 11:25:00|1238.15|1227.35|1241.55|1230.75|1241.85|1231.05|1237.96|1227.16|133
1644406200000|2022-02-09 11:30:00|1241.75|1230.95|1239.26|1228.46|1241.9|1231.1|1238.44|1227.64|74
1644406500000|2022-02-09 11:35:00|1239.25|1228.45|1238.75|1227.95|1239.86|1229.06|1236.9|1226.1|97
1644406800000|2022-02-09 11:40:00|1238.8|1228|1238.19|1227.39|1240.24|1229.44|1237.9|1227.1|38
1644407100000|2022-02-09 11:45:00|1238.42|1227.62|1243.72|1232.92|1244.56|1233.76|1238.42|1227.62|148
1644407400000|2022-02-09 11:50:00|1243.4|1232.6|1244.4|1233.6|1248.55|1237.75|1242.9|1232.1|189
1644407700000|2022-02-09 11:55:00|1243.86|1233.06|1243.4|1232.6|1244.6|1233.8|1241.73|1230.93|127
1644408000000|2022-02-09 12:00:00|1243.72|1232.92|1247.03|1236.23|1247.61|1236.81|1243.4|1232.6|134
1644408300000|2022-02-09 12:05:00|1247.45|1236.65|1247.75|1236.95|1247.75|1236.95|1239.4|1228.6|192
1644408600000|2022-02-09 12:10:00|1247.25|1236.45|1246.65|1235.85|1247.7|1236.9|1245.52|1234.72|105
1644408900000|2022-02-09 12:15:00|1246.52|1235.72|1249.9|1239.1|1251.11|1240.31|1244.4|1233.6|121
1644409200000|2022-02-09 12:20:00|1249.4|1238.6|1248.45|1237.65|1249.69|1238.89|1246.9|1236.1|92
1644409500000|2022-02-09 12:25:00|1248.5|1237.7|1248.9|1238.1|1249.8|1239|1247.05|1236.25|124
1644409800000|2022-02-09 12:30:00|1248.75|1237.95|1250.7|1239.9|1253.5|1242.7|1247.03|1236.23|151
1644410100000|2022-02-09 12:35:00|1250.55|1239.75|1252.92|1242.12|1254.4|1243.6|1250.55|1239.75|194
1644410400000|2022-02-09 12:40:00|1253.4|1242.6|1257.47|1246.67|1260.13|1249.33|1251.4|1240.6|311
1644410700000|2022-02-09 12:45:00|1257.58|1246.78|1252.53|1241.73|1258.2|1247.4|1249.64|1238.84|223
1644411000000|2022-02-09 12:50:00|1252.4|1241.6|1252.8|1242|1256.8|1246|1250.68|1239.88|161
1644411300000|2022-02-09 12:55:00|1252.6|1241.8|1251.15|1240.35|1254.09|1243.29|1249.75|1238.95|142
1644411600000|2022-02-09 13:00:00|1251.55|1240.75|1251.3|1240.5|1251.9|1241.1|1246.9|1236.1|170
1644411900000|2022-02-09 13:05:00|1251.27|1240.47|1250.9|1240.1|1253.85|1243.05|1249.9|1239.1|143
1644412200000|2022-02-09 13:10:00|1251.16|1240.36|1255.19|1244.39|1258.49|1247.69|1251.16|1240.36|272
1644412500000|2022-02-09 13:15:00|1255.35|1244.55|1260.25|1249.45|1260.25|1249.45|1254.9|1244.1|218
1644412800000|2022-02-09 13:20:00|1259.75|1248.95|1255.9|1245.1|1261.25|1250.45|1255.01|1244.21|162
1644413100000|2022-02-09 13:25:00|1255.72|1244.92|1258.62|1247.82|1259.45|1248.65|1255.65|1244.85|165
1644413400000|2022-02-09 13:30:00|1258.4|1247.6|1260.65|1249.85|1260.87|1250.07|1256.34|1245.54|191
1644413700000|2022-02-09 13:35:00|1260.88|1250.08|1264.04|1253.24|1264.9|1254.1|1257.99|1247.19|181
1644414000000|2022-02-09 13:40:00|1263.9|1253.1|1264.4|1253.6|1269.82|1259.02|1263.15|1252.35|180
1644414300000|2022-02-09 13:45:00|1263.9|1253.1|1266.6|1255.8|1269.13|1258.33|1263.03|1252.23|150
1644414600000|2022-02-09 13:50:00|1266.97|1256.17|1263.09|1252.29|1269.51|1258.71|1261|1250.2|225
1644414900000|2022-02-09 13:55:00|1263.01|1252.21|1251.98|1241.18|1263.4|1252.6|1248.4|1237.6|216
1644415200000|2022-02-09 14:00:00|1252.15|1241.35|1249.81|1239.01|1254.86|1244.06|1247.8|1237|200
1644415500000|2022-02-09 14:05:00|1249.9|1239.1|1249.52|1238.72|1251.27|1240.47|1243.55|1232.75|199
1644415800000|2022-02-09 14:10:00|1249.77|1238.97|1250.9|1240.1|1255.52|1244.72|1249.15|1238.35|159
1644416100000|2022-02-09 14:15:00|1250.42|1239.62|1249.5|1238.7|1253.75|1242.95|1249.5|1238.7|131
1644416400000|2022-02-09 14:20:00|1249.73|1238.93|1252.09|1241.29|1252.65|1241.85|1249.5|1238.7|89
1644416700000|2022-02-09 14:25:00|1252.1|1241.3|1251.57|1240.77|1254.9|1244.1|1250|1239.2|138
1644417000000|2022-02-09 14:30:00|1251.41|1240.61|1252.65|1241.85|1254.45|1243.65|1249.15|1238.35|228
1644417300000|2022-02-09 14:35:00|1252.4|1241.6|1251.93|1241.13|1254.45|1243.65|1250.65|1239.85|190
1644417600000|2022-02-09 14:40:00|1252.05|1241.25|1254.1|1243.3|1258.38|1247.58|1249.6|1238.8|288
1644417900000|2022-02-09 14:45:00|1254.29|1243.49|1258.69|1247.89|1258.9|1248.1|1254.29|1243.49|197
1644418200000|2022-02-09 14:50:00|1258.25|1247.45|1253.14|1242.34|1258.9|1248.1|1249.64|1238.84|195
1644418500000|2022-02-09 14:55:00|1252.89|1242.09|1250.5|1239.7|1254.47|1243.67|1250.08|1239.28|153
1644418800000|2022-02-09 15:00:00|1251|1240.2|1250.7|1239.9|1252.47|1241.67|1250.15|1239.35|156
1644419100000|2022-02-09 15:05:00|1250.38|1239.58|1252.15|1241.35|1252.6|1241.8|1249.56|1238.76|114
1644419400000|2022-02-09 15:10:00|1252.19|1241.39|1248.3|1237.5|1253.12|1242.32|1246.82|1236.02|145
1644419700000|2022-02-09 15:15:00|1248.9|1238.1|1237.15|1226.35|1248.9|1238.1|1236.75|1225.95|294
1644420000000|2022-02-09 15:20:00|1237.06|1226.26|1237.9|1227.1|1238.9|1228.1|1236.9|1226.1|164
1644420300000|2022-02-09 15:25:00|1237.47|1226.67|1236.52|1225.72|1238.9|1228.1|1236.4|1225.6|198
1644420600000|2022-02-09 15:30:00|1236.65|1225.85|1236.72|1225.92|1238.45|1227.65|1236.24|1225.44|125
1644420900000|2022-02-09 15:35:00|1236.9|1226.1|1232.17|1221.37|1236.9|1226.1|1232.05|1221.25|178
1644421200000|2022-02-09 15:40:00|1231.9|1221.1|1230.4|1219.6|1235.34|1224.54|1230.19|1219.39|185
1644421500000|2022-02-09 15:45:00|1229.9|1219.1|1234.9|1224.1|1235.75|1224.95|1229.8|1219|170
1644421800000|2022-02-09 15:50:00|1234.84|1224.04|1231.8|1221|1236.9|1226.1|1230.9|1220.1|122
1644422100000|2022-02-09 15:55:00|1231.55|1220.75|1233.49|1222.69|1234.05|1223.25|1230.91|1220.11|152
1644422400000|2022-02-09 16:00:00|1233.62|1222.82|1236|1225.2|1236|1225.2|1223.4|1212.6|310
1644422700000|2022-02-09 16:05:00|1235.9|1225.1|1230.62|1219.82|1235.9|1225.1|1230.08|1219.28|155
1644423000000|2022-02-09 16:10:00|1230.4|1219.6|1229|1218.2|1231.9|1221.1|1227.55|1216.75|158
1644423300000|2022-02-09 16:15:00|1229.5|1218.7|1231.63|1220.83|1231.9|1221.1|1227.26|1216.46|140
1644423600000|2022-02-09 16:20:00|1231.5|1220.7|1233.9|1223.1|1235|1224.2|1231.05|1220.25|103
1644423900000|2022-02-09 16:25:00|1234.4|1223.6|1233.29|1222.49|1235.45|1224.65|1233.1|1222.3|99
1644424200000|2022-02-09 16:30:00|1233|1222.2|1236.34|1225.54|1236.73|1225.93|1231.5|1220.7|139
1644424500000|2022-02-09 16:35:00|1235.5|1224.7|1237.9|1227.1|1238.15|1227.35|1235.5|1224.7|122
1644424800000|2022-02-09 16:40:00|1237.99|1227.19|1238.13|1227.33|1238.31|1227.51|1237|1226.2|135
1644425100000|2022-02-09 16:45:00|1238.34|1227.54|1238.21|1227.41|1239.75|1228.95|1237.46|1226.66|157
1644425400000|2022-02-09 16:50:00|1238.19|1227.39|1234.57|1223.77|1238.4|1227.6|1234.52|1223.72|90
1644425700000|2022-02-09 16:55:00|1234.65|1223.85|1236.9|1226.1|1238.65|1227.85|1234.1|1223.3|86
1644426000000|2022-02-09 17:00:00|1236.63|1225.83|1237.61|1226.81|1238.45|1227.65|1235.02|1224.22|143
1644426300000|2022-02-09 17:05:00|1237.19|1226.39|1236.97|1226.17|1237.69|1226.89|1235.34|1224.54|116
1644426600000|2022-02-09 17:10:00|1237.02|1226.22|1240.51|1229.71|1240.7|1229.9|1235.57|1224.77|90
1644426900000|2022-02-09 17:15:00|1240.62|1229.82|1238.12|1227.32|1240.75|1229.95|1236|1225.2|85
1644427200000|2022-02-09 17:20:00|1237.9|1227.1|1236.12|1225.32|1237.9|1227.1|1235.9|1225.1|95
1644427500000|2022-02-09 17:25:00|1236.75|1225.95|1234.24|1223.44|1237.89|1227.09|1233.9|1223.1|102
1644427800000|2022-02-09 17:30:00|1234.45|1223.65|1235.12|1224.32|1236.15|1225.35|1232.4|1221.6|120
1644428100000|2022-02-09 17:35:00|1235.4|1224.6|1237.27|1226.47|1238.55|1227.75|1234.9|1224.1|68
1644428400000|2022-02-09 17:40:00|1237.85|1227.05|1236.19|1225.39|1238.2|1227.4|1235|1224.2|75
1644428700000|2022-02-09 17:45:00|1236.12|1225.32|1236.95|1226.15|1236.99|1226.19|1235.05|1224.25|68
1644429000000|2022-02-09 17:50:00|1236.99|1226.19|1234.07|1223.27|1237.25|1226.45|1233.05|1222.25|88
1644429300000|2022-02-09 17:55:00|1234.45|1223.65|1234.84|1224.04|1235.4|1224.6|1232.9|1222.1|70
1644429600000|2022-02-09 18:00:00|1234.82|1224.02|1235.6|1224.8|1235.95|1225.15|1232.99|1222.19|85
1644429900000|2022-02-09 18:05:00|1235.32|1224.52|1236.01|1225.21|1236.67|1225.87|1234.35|1223.55|66
1644430200000|2022-02-09 18:10:00|1236|1225.2|1235.44|1224.64|1236.85|1226.05|1234.42|1223.62|74
1644430500000|2022-02-09 18:15:00|1235.51|1224.71|1236.07|1225.27|1236.9|1226.1|1235.07|1224.27|95
1644430800000|2022-02-09 18:20:00|1236.1|1225.3|1233.44|1222.64|1237|1226.2|1233.15|1222.35|79
1644431100000|2022-02-09 18:25:00|1233.03|1222.23|1235.9|1225.1|1236.25|1225.45|1232.47|1221.67|108
1644431400000|2022-02-09 18:30:00|1236.05|1225.25|1232.3|1221.5|1236.09|1225.29|1231.2|1220.4|63
1644431700000|2022-02-09 18:35:00|1231.88|1221.08|1232.8|1222|1234.3|1223.5|1231.38|1220.58|61
1644432000000|2022-02-09 18:40:00|1232.69|1221.89|1235.34|1224.54|1235.66|1224.86|1231.63|1220.83|65
1644432300000|2022-02-09 18:45:00|1235.1|1224.3|1233.45|1222.65|1235.85|1225.05|1232.33|1221.53|67
1644432600000|2022-02-09 18:50:00|1233.77|1222.97|1233.65|1222.85|1233.9|1223.1|1231.9|1221.1|76
1644432900000|2022-02-09 18:55:00|1233.22|1222.42|1234.4|1223.6|1234.66|1223.86|1232.4|1221.6|72
1644433200000|2022-02-09 19:00:00|1234.14|1223.34|1236.69|1225.89|1239|1228.2|1233|1222.2|163
1644433500000|2022-02-09 19:05:00|1236.65|1225.85|1239.62|1228.82|1241.9|1231.1|1236.37|1225.57|188
1644433800000|2022-02-09 19:10:00|1239.75|1228.95|1239.82|1229.02|1239.82|1229.02|1237.83|1227.03|108
1644434100000|2022-02-09 19:15:00|1239.27|1228.47|1239.15|1228.35|1239.91|1229.11|1237.49|1226.69|94
1644434400000|2022-02-09 19:20:00|1239.62|1228.82|1241.32|1230.52|1242.75|1231.95|1239.4|1228.6|125
1644434700000|2022-02-09 19:25:00|1241.5|1230.7|1242.62|1231.82|1243.93|1233.13|1240.1|1229.3|153
1644435000000|2022-02-09 19:30:00|1242.4|1231.6|1243|1232.2|1243.68|1232.88|1240.7|1229.9|197
1644435300000|2022-02-09 19:35:00|1243.16|1232.36|1244.21|1233.41|1244.86|1234.06|1242.02|1231.22|139
1644435600000|2022-02-09 19:40:00|1244.08|1233.28|1244.54|1233.74|1244.67|1233.87|1243.1|1232.3|111
1644435900000|2022-02-09 19:45:00|1244.4|1233.6|1244.58|1233.78|1245.46|1234.66|1243.9|1233.1|102
1644436200000|2022-02-09 19:50:00|1244.92|1234.12|1243.9|1233.1|1247.17|1236.37|1243.1|1232.3|126
1644436500000|2022-02-09 19:55:00|1243.42|1232.62|1243.15|1232.35|1244.35|1233.55|1241.9|1231.1|87
1644436800000|2022-02-09 20:00:00|1243.65|1232.85|1240.82|1230.02|1244.9|1234.1|1240.72|1229.92|118
1644437100000|2022-02-09 20:05:00|1240.9|1230.1|1241.9|1231.1|1243.17|1232.37|1238.29|1227.49|173
1644437400000|2022-02-09 20:10:00|1240.9|1230.1|1237.54|1226.74|1242.17|1231.37|1237.53|1226.73|122
1644437700000|2022-02-09 20:15:00|1237.57|1226.77|1238.19|1227.39|1238.9|1228.1|1235.88|1225.08|128
1644438000000|2022-02-09 20:20:00|1238.25|1227.45|1242.09|1231.29|1242.09|1231.29|1238.15|1227.35|121
1644438300000|2022-02-09 20:25:00|1242.11|1231.31|1242.9|1232.1|1244.82|1234.02|1239.08|1228.28|117
1644438600000|2022-02-09 20:30:00|1243.4|1232.6|1245.53|1234.73|1245.9|1235.1|1243.4|1232.6|130
1644438900000|2022-02-09 20:35:00|1245.84|1235.04|1248.4|1237.6|1248.69|1237.89|1245.6|1234.8|174
1644439200000|2022-02-09 20:40:00|1248.84|1238.04|1248.9|1238.1|1248.9|1238.1|1245.42|1234.62|109
1644439500000|2022-02-09 20:45:00|1248.4|1237.6|1246.14|1235.34|1248.9|1238.1|1245.9|1235.1|124
1644439800000|2022-02-09 20:50:00|1246.94|1236.14|1241.45|1230.65|1248.25|1237.45|1241.27|1230.47|162
1644440100000|2022-02-09 20:55:00|1241.14|1230.34|1242.1|1231.3|1242.62|1231.82|1240.05|1229.25|96
1644440400000|2022-02-09 21:00:00|1243.1|1232.3|1242.66|1231.86|1245.46|1234.66|1241.03|1230.23|130
1644440700000|2022-02-09 21:05:00|1242.4|1231.6|1245.14|1234.34|1245.7|1234.9|1242.15|1231.35|68
1644441000000|2022-02-09 21:10:00|1245.34|1234.54|1246.33|1235.53|1246.33|1235.53|1244|1233.2|76
1644441300000|2022-02-09 21:15:00|1245.83|1235.03|1243.33|1232.53|1245.83|1235.03|1243.05|1232.25|44
1644441600000|2022-02-09 21:20:00|1243.15|1232.35|1243.39|1232.59|1243.65|1232.85|1242|1231.2|85
1644441900000|2022-02-09 21:25:00|1243.28|1232.48|1241.15|1230.35|1243.28|1232.48|1241.15|1230.35|68
1644442200000|2022-02-09 21:30:00|1241.4|1230.6|1238.23|1227.43|1241.75|1230.95|1237.1|1226.3|95
1644442500000|2022-02-09 21:35:00|1238.2|1227.4|1242.82|1232.02|1242.9|1232.1|1238.2|1227.4|66
1644442800000|2022-02-09 21:40:00|1242.69|1231.89|1241.25|1230.45|1243.55|1232.75|1241.25|1230.45|65
1644443100000|2022-02-09 21:45:00|1241.14|1230.34|1240.9|1230.1|1241.9|1231.1|1240.19|1229.39|76
1644443400000|2022-02-09 21:50:00|1240.65|1229.85|1238.62|1227.82|1240.9|1230.1|1237.9|1227.1|51
1644443700000|2022-02-09 21:55:00|1238.51|1227.71|1241.24|1230.44|1241.63|1230.83|1237.4|1226.6|121
1644444000000|2022-02-09 22:00:00|1241.46|1230.66|1239.53|1228.73|1243.67|1232.87|1238.73|1227.93|112
1644444300000|2022-02-09 22:05:00|1239.58|1228.78|1241.65|1230.85|1242.52|1231.72|1239.58|1228.78|78
1644444600000|2022-02-09 22:10:00|1241.62|1230.82|1238.08|1227.28|1242.47|1231.67|1236.9|1226.1|78
1644444900000|2022-02-09 22:15:00|1238.4|1227.6|1237.9|1227.1|1240.55|1229.75|1236.94|1226.14|78
1644445200000|2022-02-09 22:20:00|1237.55|1226.75|1235.82|1225.02|1238.99|1228.19|1234.9|1224.1|75
1644445500000|2022-02-09 22:25:00|1235.9|1225.1|1238.06|1227.26|1239.25|1228.45|1235.34|1224.54|61
1644445800000|2022-02-09 22:30:00|1238.15|1227.35|1235.38|1224.58|1238.15|1227.35|1234.4|1223.6|39
1644446100000|2022-02-09 22:35:00|1235.33|1224.53|1235.85|1225.05|1236.5|1225.7|1235|1224.2|39
1644446400000|2022-02-09 22:40:00|1236.2|1225.4|1236.34|1225.54|1236.75|1225.95|1235.84|1225.04|15
1644446700000|2022-02-09 22:45:00|1236.2|1225.4|1238.4|1227.6|1238.4|1227.6|1235.4|1224.6|43
1644447000000|2022-02-09 22:50:00|1238.15|1227.35|1240.82|1230.02|1240.9|1230.1|1238.15|1227.35|46
1644447300000|2022-02-09 22:55:00|1240.4|1229.6|1240.2|1229.4|1240.75|1229.95|1238.5|1227.7|73
1644447600000|2022-02-09 23:00:00|1239.5|1228.7|1238.7|1227.9|1240.9|1230.1|1238.57|1227.77|80
1644447900000|2022-02-09 23:05:00|1238.65|1227.85|1237.9|1227.1|1238.7|1227.9|1237.7|1226.9|59
1644448200000|2022-02-09 23:10:00|1237.86|1227.06|1240.47|1229.67|1240.75|1229.95|1237.6|1226.8|75
1644448500000|2022-02-09 23:15:00|1240.53|1229.73|1238.5|1227.7|1240.55|1229.75|1237.62|1226.82|71
1644448800000|2022-02-09 23:20:00|1238.22|1227.42|1236.37|1225.57|1238.56|1227.76|1235.18|1224.38|116
1644449100000|2022-02-09 23:25:00|1236.35|1225.55|1235.7|1224.9|1236.63|1225.83|1234.84|1224.04|75
1644449400000|2022-02-09 23:30:00|1235.71|1224.91|1238.2|1227.4|1238.44|1227.64|1235.71|1224.91|75
1644449700000|2022-02-09 23:35:00|1238.42|1227.62|1237.85|1227.05|1238.7|1227.9|1235.9|1225.1|85
1644450000000|2022-02-09 23:40:00|1237.45|1226.65|1238.8|1228|1239.65|1228.85|1237.45|1226.65|81
1644450300000|2022-02-09 23:45:00|1238.6|1227.8|1239.61|1228.81|1241.35|1230.55|1237.45|1226.65|92
1644450600000|2022-02-09 23:50:00|1239.55|1228.75|1239.57|1228.77|1241.65|1230.85|1238.9|1228.1|101
1644450900000|2022-02-09 23:55:00|1239.4|1228.6|1238.65|1227.85|1239.4|1228.6|1235.2|1224.4|96
1644451200000|2022-02-10 00:00:00|1238.52|1227.72|1234.25|1223.45|1238.52|1227.72|1232|1221.2|77
1644451500000|2022-02-10 00:05:00|1234.2|1223.4|1232.05|1221.25|1234.2|1223.4|1231.2|1220.4|28
1644451800000|2022-02-10 00:10:00|1232.25|1221.45|1232.15|1221.35|1237.4|1226.6|1231.55|1220.75|31
1644452100000|2022-02-10 00:15:00|1232.2|1221.4|1227.9|1217.1|1232.45|1221.65|1226|1215.2|42
1644452400000|2022-02-10 00:20:00|1228.1|1217.3|1226.35|1215.55|1232.1|1221.3|1226.25|1215.45|37
1644452700000|2022-02-10 00:25:00|1226.25|1215.45|1230.9|1220.1|1230.9|1220.1|1225.9|1215.1|28
1644453000000|2022-02-10 00:30:00|1231.05|1220.25|1229.4|1218.6|1231.9|1221.1|1227.05|1216.25|27
1644453300000|2022-02-10 00:35:00|1229|1218.2|1229.25|1218.45|1229.9|1219.1|1226.4|1215.6|31
1644453600000|2022-02-10 00:40:00|1229.5|1218.7|1227.55|1216.75|1230.35|1219.55|1227.55|1216.75|28
1644453900000|2022-02-10 00:45:00|1227.6|1216.8|1228.9|1218.1|1230.15|1219.35|1226|1215.2|27
1644454200000|2022-02-10 00:50:00|1228.75|1217.95|1225.5|1214.7|1229.45|1218.65|1225.5|1214.7|22
1644454500000|2022-02-10 00:55:00|1225.4|1214.6|1226.9|1216.1|1228.2|1217.4|1224.35|1213.55|32
1644454800000|2022-02-10 01:00:00|1227.35|1216.55|1228.15|1217.35|1228.25|1217.45|1225.15|1214.35|29
1644455100000|2022-02-10 01:05:00|1228.1|1217.3|1228.35|1217.55|1228.35|1217.55|1227.15|1216.35|17
1644455400000|2022-02-10 01:10:00|1228.85|1218.05|1226.4|1215.6|1229.05|1218.25|1226.4|1215.6|22
1644455700000|2022-02-10 01:15:00|1226.5|1215.7|1226.75|1215.95|1227.05|1216.25|1225.6|1214.8|23
1644456000000|2022-02-10 01:20:00|1226.6|1215.8|1227.9|1217.1|1228.9|1218.1|1226.25|1215.45|33
1644456300000|2022-02-10 01:25:00|1228|1217.2|1222.9|1212.1|1228.9|1218.1|1222.1|1211.3|35
1644456600000|2022-02-10 01:30:00|1222.65|1211.85|1221.65|1210.85|1222.9|1212.1|1218.9|1208.1|42
1644456900000|2022-02-10 01:35:00|1221.9|1211.1|1220.9|1210.1|1222.25|1211.45|1220.9|1210.1|13
1644457200000|2022-02-10 01:40:00|1221.9|1211.1|1224.9|1214.1|1224.9|1214.1|1221.9|1211.1|20
1644457500000|2022-02-10 01:45:00|1225.05|1214.25|1223.65|1212.85|1226.2|1215.4|1223.65|1212.85|23
1644457800000|2022-02-10 01:50:00|1223.1|1212.3|1223.15|1212.35|1224|1213.2|1222.05|1211.25|15
1644458100000|2022-02-10 01:55:00|1223.3|1212.5|1224.35|1213.55|1224.9|1214.1|1223.3|1212.5|22
1644458400000|2022-02-10 02:00:00|1224.25|1213.45|1224.05|1213.25|1225.1|1214.3|1222.05|1211.25|21
1644458700000|2022-02-10 02:05:00|1223.9|1213.1|1227.9|1217.1|1227.9|1217.1|1223.1|1212.3|34
1644459000000|2022-02-10 02:10:00|1227.5|1216.7|1228.1|1217.3|1229.2|1218.4|1226.15|1215.35|28
1644459300000|2022-02-10 02:15:00|1228.15|1217.35|1228.05|1217.25|1229.2|1218.4|1228.05|1217.25|26
1644459600000|2022-02-10 02:20:00|1228.1|1217.3|1230.15|1219.35|1230.15|1219.35|1228.1|1217.3|17
1644459900000|2022-02-10 02:25:00|1229.9|1219.1|1228.9|1218.1|1229.9|1219.1|1226.5|1215.7|25
1644460200000|2022-02-10 02:30:00|1228.4|1217.6|1226|1215.2|1228.4|1217.6|1225.15|1214.35|21
1644460500000|2022-02-10 02:35:00|1226.05|1215.25|1225.9|1215.1|1227.9|1217.1|1225.1|1214.3|24
1644460800000|2022-02-10 02:40:00|1225.83|1215.03|1225.13|1214.33|1228.4|1217.6|1224.47|1213.67|67
1644461100000|2022-02-10 02:45:00|1225.3|1214.5|1217.69|1206.89|1226.27|1215.47|1216.8|1206|137
1644461400000|2022-02-10 02:50:00|1217.82|1207.02|1216.82|1206.02|1218.43|1207.63|1215.26|1204.46|127
1644461700000|2022-02-10 02:55:00|1216.4|1205.6|1204.09|1193.29|1216.8|1206|1202.9|1192.1|185
1644462000000|2022-02-10 03:00:00|1203.76|1192.96|1196.12|1185.32|1206.33|1195.53|1195.9|1185.1|210
1644462300000|2022-02-10 03:05:00|1196.24|1185.44|1198.78|1187.98|1199.65|1188.85|1194.4|1183.6|184
1644462600000|2022-02-10 03:10:00|1198.47|1187.67|1199.4|1188.6|1202.45|1191.65|1197.9|1187.1|143
1644462900000|2022-02-10 03:15:00|1198.9|1188.1|1203.15|1192.35|1203.45|1192.65|1198.21|1187.41|109
1644463200000|2022-02-10 03:20:00|1203.65|1192.85|1204.74|1193.94|1205.6|1194.8|1203.01|1192.21|78
1644463500000|2022-02-10 03:25:00|1204.63|1193.83|1205.09|1194.29|1205.45|1194.65|1202.55|1191.75|107
1644463800000|2022-02-10 03:30:00|1205.12|1194.32|1206.55|1195.75|1206.55|1195.75|1203|1192.2|110
1644464100000|2022-02-10 03:35:00|1206.34|1195.54|1206.9|1196.1|1206.9|1196.1|1205.12|1194.32|72
1644464400000|2022-02-10 03:40:00|1207.09|1196.29|1208.9|1198.1|1209.67|1198.87|1205.34|1194.54|99
1644464700000|2022-02-10 03:45:00|1209.4|1198.6|1208.94|1198.14|1210.57|1199.77|1208.33|1197.53|72
1644465000000|2022-02-10 03:50:00|1208.78|1197.98|1211.22|1200.42|1211.25|1200.45|1207.15|1196.35|98
1644465300000|2022-02-10 03:55:00|1212.25|1201.45|1213.58|1202.78|1214.07|1203.27|1212.04|1201.24|66
1644465600000|2022-02-10 04:00:00|1213.68|1202.88|1209.62|1198.82|1213.7|1202.9|1209.57|1198.77|84
1644465900000|2022-02-10 04:05:00|1209.2|1198.4|1211.65|1200.85|1212.91|1202.11|1209.2|1198.4|77
1644466200000|2022-02-10 04:10:00|1211.67|1200.87|1215.53|1204.73|1215.53|1204.73|1211.67|1200.87|108
1644466500000|2022-02-10 04:15:00|1215.28|1204.48|1213.84|1203.04|1215.9|1205.1|1213.2|1202.4|114
1644466800000|2022-02-10 04:20:00|1213.9|1203.1|1215.42|1204.62|1215.9|1205.1|1212.42|1201.62|86
1644467100000|2022-02-10 04:25:00|1215.52|1204.72|1216.1|1205.3|1217.28|1206.48|1213.9|1203.1|80
1644467400000|2022-02-10 04:30:00|1216.48|1205.68|1214.14|1203.34|1219.96|1209.16|1214.14|1203.34|141
1644467700000|2022-02-10 04:35:00|1214.39|1203.59|1214.19|1203.39|1215.19|1204.39|1213.05|1202.25|133
1644468000000|2022-02-10 04:40:00|1214.22|1203.42|1211.18|1200.38|1214.22|1203.42|1210.75|1199.95|98
1644468300000|2022-02-10 04:45:00|1211.2|1200.4|1210.72|1199.92|1212.27|1201.47|1209.12|1198.32|113
1644468600000|2022-02-10 04:50:00|1210.55|1199.75|1210.1|1199.3|1210.65|1199.85|1208.07|1197.27|107
1644468900000|2022-02-10 04:55:00|1210.25|1199.45|1212.68|1201.88|1214.17|1203.37|1210.25|1199.45|80
1644469200000|2022-02-10 05:00:00|1213.18|1202.38|1211.29|1200.49|1213.18|1202.38|1210.19|1199.39|95
1644469500000|2022-02-10 05:05:00|1211.6|1200.8|1207.48|1196.68|1211.63|1200.83|1206|1195.2|59
1644469800000|2022-02-10 05:10:00|1207.43|1196.63|1209.57|1198.77|1210.7|1199.9|1206.9|1196.1|80
1644470100000|2022-02-10 05:15:00|1209.48|1198.68|1208.45|1197.65|1210.82|1200.02|1207.35|1196.55|73
1644470400000|2022-02-10 05:20:00|1208.61|1197.81|1207.4|1196.6|1209.55|1198.75|1207.4|1196.6|78
1644470700000|2022-02-10 05:25:00|1207.62|1196.82|1209.18|1198.38|1209.7|1198.9|1207.2|1196.4|62
1644471000000|2022-02-10 05:30:00|1209.39|1198.59|1209.7|1198.9|1210.67|1199.87|1208.73|1197.93|51
1644471300000|2022-02-10 05:35:00|1209.62|1198.82|1209.45|1198.65|1209.85|1199.05|1207.01|1196.21|79
1644471600000|2022-02-10 05:40:00|1209.05|1198.25|1210.62|1199.82|1210.9|1200.1|1208.78|1197.98|57
1644471900000|2022-02-10 05:45:00|1210.85|1200.05|1209.72|1198.92|1211.9|1201.1|1208.44|1197.64|83
1644472200000|2022-02-10 05:50:00|1209.4|1198.6|1209.9|1199.1|1212|1201.2|1208.9|1198.1|68
1644472500000|2022-02-10 05:55:00|1209.69|1198.89|1208.21|1197.41|1209.74|1198.94|1206.05|1195.25|68
1644472800000|2022-02-10 06:00:00|1208.15|1197.35|1210.72|1199.92|1210.8|1200|1206.8|1196|81
1644473100000|2022-02-10 06:05:00|1211.22|1200.42|1210.47|1199.67|1212.3|1201.5|1209.84|1199.04|86
1644473400000|2022-02-10 06:10:00|1210.85|1200.05|1208.6|1197.8|1211.8|1201|1207.79|1196.99|82
1644473700000|2022-02-10 06:15:00|1208.76|1197.96|1206.29|1195.49|1208.77|1197.97|1206|1195.2|64
1644474000000|2022-02-10 06:20:00|1206.55|1195.75|1209.1|1198.3|1209.6|1198.8|1205.67|1194.87|55
1644474300000|2022-02-10 06:25:00|1209.5|1198.7|1207.63|1196.83|1209.65|1198.85|1206.57|1195.77|66
1644474600000|2022-02-10 06:30:00|1207.57|1196.77|1209.45|1198.65|1209.5|1198.7|1206.15|1195.35|77
1644474900000|2022-02-10 06:35:00|1209.34|1198.54|1210.34|1199.54|1210.39|1199.59|1208.69|1197.89|76
1644475200000|2022-02-10 06:40:00|1210.06|1199.26|1212.95|1202.15|1212.95|1202.15|1210.06|1199.26|71
1644475500000|2022-02-10 06:45:00|1212.76|1201.96|1210.82|1200.02|1212.95|1202.15|1209.55|1198.75|98
1644475800000|2022-02-10 06:50:00|1210.67|1199.87|1209.78|1198.98|1210.9|1200.1|1209.45|1198.65|47
1644476100000|2022-02-10 06:55:00|1209.5|1198.7|1207.49|1196.69|1211.73|1200.93|1207.49|1196.69|73
1644476400000|2022-02-10 07:00:00|1207.48|1196.68|1209.9|1199.1|1210.65|1199.85|1206.8|1196|94
1644476700000|2022-02-10 07:05:00|1210.15|1199.35|1210.73|1199.93|1211.49|1200.69|1209.45|1198.65|79
1644477000000|2022-02-10 07:10:00|1210.72|1199.92|1212.9|1202.1|1213.26|1202.46|1209.25|1198.45|81
1644477300000|2022-02-10 07:15:00|1212.76|1201.96|1210.12|1199.32|1212.9|1202.1|1210.12|1199.32|72
1644477600000|2022-02-10 07:20:00|1209.9|1199.1|1210.67|1199.87|1211.43|1200.63|1209|1198.2|86
1644477900000|2022-02-10 07:25:00|1210.52|1199.72|1211.77|1200.97|1212.01|1201.21|1209.55|1198.75|73
1644478200000|2022-02-10 07:30:00|1211.79|1200.99|1209.34|1198.54|1212.97|1202.17|1208.78|1197.98|104
1644478500000|2022-02-10 07:35:00|1209.22|1198.42|1209.47|1198.67|1209.6|1198.8|1207.65|1196.85|75
1644478800000|2022-02-10 07:40:00|1209.34|1198.54|1208.69|1197.89|1209.62|1198.82|1207.84|1197.04|61
1644479100000|2022-02-10 07:45:00|1208.4|1197.6|1211.9|1201.1|1212.44|1201.64|1208.34|1197.54|90
1644479400000|2022-02-10 07:50:00|1211.8|1201|1213.54|1202.74|1213.9|1203.1|1211.8|1201|97
1644479700000|2022-02-10 07:55:00|1213.29|1202.49|1214.44|1203.64|1215.09|1204.29|1213.15|1202.35|104
1644480000000|2022-02-10 08:00:00|1214.55|1203.75|1211.15|1200.35|1214.69|1203.89|1210.56|1199.76|100
1644480300000|2022-02-10 08:05:00|1211.24|1200.44|1212.25|1201.45|1213.46|1202.66|1210.11|1199.31|82
1644480600000|2022-02-10 08:10:00|1212.3|1201.5|1215.39|1204.59|1215.56|1204.76|1212.06|1201.26|139
1644480900000|2022-02-10 08:15:00|1215.08|1204.28|1218.12|1207.32|1218.28|1207.48|1213.95|1203.15|99
1644481200000|2022-02-10 08:20:00|1218.01|1207.21|1218.3|1207.5|1218.9|1208.1|1217.05|1206.25|131
1644481500000|2022-02-10 08:25:00|1218.1|1207.3|1218.27|1207.47|1220.9|1210.1|1217.25|1206.45|144
1644481800000|2022-02-10 08:30:00|1218.52|1207.72|1220.66|1209.86|1221.85|1211.05|1218.02|1207.22|82
1644482100000|2022-02-10 08:35:00|1220.41|1209.61|1223.01|1212.21|1223.08|1212.28|1219.9|1209.1|133
1644482400000|2022-02-10 08:40:00|1223.03|1212.23|1221.1|1210.3|1223.2|1212.4|1220.1|1209.3|110
1644482700000|2022-02-10 08:45:00|1221.07|1210.27|1222.21|1211.41|1222.9|1212.1|1220.96|1210.16|67
1644483000000|2022-02-10 08:50:00|1222.52|1211.72|1223.12|1212.32|1225.1|1214.3|1221.76|1210.96|108
1644483300000|2022-02-10 08:55:00|1223.09|1212.29|1223.25|1212.45|1224.12|1213.32|1222.02|1211.22|95
1644483600000|2022-02-10 09:00:00|1223.28|1212.48|1223.82|1213.02|1224.9|1214.1|1221.84|1211.04|120
1644483900000|2022-02-10 09:05:00|1223.45|1212.65|1218.52|1207.72|1223.9|1213.1|1218.12|1207.32|55
1644484200000|2022-02-10 09:10:00|1218.6|1207.8|1217.4|1206.6|1218.6|1207.8|1217.17|1206.37|42
1644484500000|2022-02-10 09:15:00|1217.55|1206.75|1219.16|1208.36|1219.41|1208.61|1217.55|1206.75|44
1644484800000|2022-02-10 09:20:00|1219.09|1208.29|1219.29|1208.49|1222.02|1211.22|1218.97|1208.17|87
1644485100000|2022-02-10 09:25:00|1219.34|1208.54|1218.9|1208.1|1221.01|1210.21|1218.15|1207.35|79
1644485400000|2022-02-10 09:30:00|1218.93|1208.13|1220.87|1210.07|1221.7|1210.9|1218.9|1208.1|64
1644485700000|2022-02-10 09:35:00|1220.9|1210.1|1220.39|1209.59|1222.96|1212.16|1220.1|1209.3|59
1644486000000|2022-02-10 09:40:00|1220.32|1209.52|1221.9|1211.1|1222.14|1211.34|1219.89|1209.09|60
1644486300000|2022-02-10 09:45:00|1221.79|1210.99|1222.05|1211.25|1222.27|1211.47|1220.75|1209.95|40
1644486600000|2022-02-10 09:50:00|1222|1211.2|1225.9|1215.1|1225.9|1215.1|1222|1211.2|77
1644486900000|2022-02-10 09:55:00|1225.55|1214.75|1224.4|1213.6|1225.55|1214.75|1223.15|1212.35|66
1644487200000|2022-02-10 10:00:00|1224.65|1213.85|1224.31|1213.51|1227.9|1217.1|1221.88|1211.08|104
1644487500000|2022-02-10 10:05:00|1223.9|1213.1|1229.15|1218.35|1229.55|1218.75|1223.9|1213.1|152
1644487800000|2022-02-10 10:10:00|1229.4|1218.6|1227.8|1217|1229.45|1218.65|1227.02|1216.22|126
1644488100000|2022-02-10 10:15:00|1227.51|1216.71|1230.33|1219.53|1231.4|1220.6|1227.12|1216.32|187
1644488400000|2022-02-10 10:20:00|1229.9|1219.1|1231.9|1221.1|1232.06|1221.26|1229.87|1219.07|92
1644488700000|2022-02-10 10:25:00|1231.85|1221.05|1233.79|1222.99|1236.6|1225.8|1231.05|1220.25|171
1644489000000|2022-02-10 10:30:00|1233.9|1223.1|1237.05|1226.25|1237.44|1226.64|1233.89|1223.09|133
1644489300000|2022-02-10 10:35:00|1237.15|1226.35|1237|1226.2|1237.42|1226.62|1236.45|1225.65|107
1644489600000|2022-02-10 10:40:00|1237.37|1226.57|1238.42|1227.62|1238.64|1227.84|1236.76|1225.96|104
1644489900000|2022-02-10 10:45:00|1238|1227.2|1232.45|1221.65|1238.38|1227.58|1231.47|1220.67|158
1644490200000|2022-02-10 10:50:00|1232.51|1221.71|1230.6|1219.8|1232.9|1222.1|1227.4|1216.6|135
1644490500000|2022-02-10 10:55:00|1230.59|1219.79|1231.4|1220.6|1231.55|1220.75|1229.55|1218.75|108
1644490800000|2022-02-10 11:00:00|1231.73|1220.93|1229.45|1218.65|1231.99|1221.19|1229.04|1218.24|123
1644491100000|2022-02-10 11:05:00|1229.39|1218.59|1232.6|1221.8|1232.9|1222.1|1229|1218.2|127
1644491400000|2022-02-10 11:10:00|1232.5|1221.7|1235.58|1224.78|1235.94|1225.14|1232.23|1221.43|126
1644491700000|2022-02-10 11:15:00|1235.89|1225.09|1232.71|1221.91|1235.89|1225.09|1232.7|1221.9|79
1644492000000|2022-02-10 11:20:00|1232.4|1221.6|1233.9|1223.1|1235.95|1225.15|1231.9|1221.1|101
1644492300000|2022-02-10 11:25:00|1233.81|1223.01|1233.7|1222.9|1234.53|1223.73|1232.9|1222.1|81
1644492600000|2022-02-10 11:30:00|1233.3|1222.5|1237.15|1226.35|1239.9|1229.1|1233.25|1222.45|193
1644492900000|2022-02-10 11:35:00|1237.44|1226.64|1236.95|1226.15|1238.29|1227.49|1236.1|1225.3|109
1644493200000|2022-02-10 11:40:00|1237.05|1226.25|1237.4|1226.6|1240.9|1230.1|1237.05|1226.25|115
1644493500000|2022-02-10 11:45:00|1236.9|1226.1|1231.59|1220.79|1238.65|1227.85|1231.59|1220.79|228
1644493800000|2022-02-10 11:50:00|1231.41|1220.61|1230.11|1219.31|1231.47|1220.67|1226.66|1215.86|153
1644494100000|2022-02-10 11:55:00|1230.01|1219.21|1228.9|1218.1|1230.75|1219.95|1228.88|1218.08|119
1644494400000|2022-02-10 12:00:00|1229|1218.2|1231.19|1220.39|1234.9|1224.1|1227.4|1216.6|142
1644494700000|2022-02-10 12:05:00|1231.4|1220.6|1234.19|1223.39|1235.22|1224.42|1229.9|1219.1|110
1644495000000|2022-02-10 12:10:00|1234.6|1223.8|1231.15|1220.35|1234.6|1223.8|1231.05|1220.25|92
1644495300000|2022-02-10 12:15:00|1231.65|1220.85|1225|1214.2|1231.65|1220.85|1224.9|1214.1|94
1644495600000|2022-02-10 12:20:00|1225.53|1214.73|1223.55|1212.75|1226.9|1216.1|1222.41|1211.61|100
1644495900000|2022-02-10 12:25:00|1223.65|1212.85|1224.9|1214.1|1226.55|1215.75|1223|1212.2|108
1644496200000|2022-02-10 12:30:00|1225|1214.2|1224.09|1213.29|1226.8|1216|1223.05|1212.25|88
1644496500000|2022-02-10 12:35:00|1224.15|1213.35|1220.9|1210.1|1224.15|1213.35|1220.15|1209.35|65
1644496800000|2022-02-10 12:40:00|1220.85|1210.05|1215.02|1204.22|1220.95|1210.15|1214.85|1204.05|85
1644497100000|2022-02-10 12:45:00|1214.9|1204.1|1216.9|1206.1|1218.54|1207.74|1214.9|1204.1|144
1644497400000|2022-02-10 12:50:00|1217.1|1206.3|1222.65|1211.85|1222.65|1211.85|1216.65|1205.85|115
1644497700000|2022-02-10 12:55:00|1222.5|1211.7|1221.91|1211.11|1222.9|1212.1|1221.06|1210.26|66
1644498000000|2022-02-10 13:00:00|1221.8|1211|1221.2|1210.4|1222.79|1211.99|1218.47|1207.67|142
1644498300000|2022-02-10 13:05:00|1220.9|1210.1|1221.4|1210.6|1222.97|1212.17|1219.9|1209.1|154
1644498600000|2022-02-10 13:10:00|1221.24|1210.44|1221.9|1211.1|1222.12|1211.32|1218.15|1207.35|116
1644498900000|2022-02-10 13:15:00|1221.82|1211.02|1226.58|1215.78|1227.4|1216.6|1221.82|1211.02|129
1644499200000|2022-02-10 13:20:00|1226.67|1215.87|1224.9|1214.1|1226.67|1215.87|1224.1|1213.3|116
1644499500000|2022-02-10 13:25:00|1224.85|1214.05|1223.9|1213.1|1225.22|1214.42|1222.6|1211.8|88
1644499800000|2022-02-10 13:30:00|1223.4|1212.6|1184.4|1173.6|1223.4|1212.6|1180.88|1170.08|504
1644500100000|2022-02-10 13:35:00|1184.06|1173.26|1171.63|1160.83|1184.06|1173.26|1159.35|1148.55|505
1644500400000|2022-02-10 13:40:00|1172.13|1161.33|1166.68|1155.88|1172.9|1162.1|1161.1|1150.3|415
1644500700000|2022-02-10 13:45:00|1167.18|1156.38|1171.8|1161|1172.65|1161.85|1165.4|1154.6|343
1644501000000|2022-02-10 13:50:00|1171.4|1160.6|1168.4|1157.6|1174.9|1164.1|1168.4|1157.6|233
1644501300000|2022-02-10 13:55:00|1168.45|1157.65|1164.9|1154.1|1173.15|1162.35|1163.9|1153.1|249
1644501600000|2022-02-10 14:00:00|1164.8|1154|1150.15|1139.35|1168.55|1157.75|1141.9|1131.1|471
1644501900000|2022-02-10 14:05:00|1150.24|1139.44|1155.34|1144.54|1155.89|1145.09|1143.95|1133.15|390
1644502200000|2022-02-10 14:10:00|1155.38|1144.58|1154.6|1143.8|1155.93|1145.13|1151.58|1140.78|300
1644502500000|2022-02-10 14:15:00|1154.4|1143.6|1149.47|1138.67|1156.16|1145.36|1144.65|1133.85|252
1644502800000|2022-02-10 14:20:00|1149.74|1138.94|1150.86|1140.06|1153.75|1142.95|1146.4|1135.6|250
1644503100000|2022-02-10 14:25:00|1150.78|1139.98|1157.47|1146.67|1158.18|1147.38|1150.78|1139.98|265
1644503400000|2022-02-10 14:30:00|1157.61|1146.81|1163.81|1153.01|1166.87|1156.07|1157.61|1146.81|361
1644503700000|2022-02-10 14:35:00|1164.31|1153.51|1165.9|1155.1|1166.33|1155.53|1161.63|1150.83|277
1644504000000|2022-02-10 14:40:00|1165.75|1154.95|1161.93|1151.13|1167.1|1156.3|1161.14|1150.34|187
1644504300000|2022-02-10 14:45:00|1162.16|1151.36|1160.47|1149.67|1165.6|1154.8|1158.6|1147.8|246
1644504600000|2022-02-10 14:50:00|1160.05|1149.25|1171.87|1161.07|1177.74|1166.94|1160.05|1149.25|319
1644504900000|2022-02-10 14:55:00|1171.8|1161|1179.54|1168.74|1180.16|1169.36|1170.4|1159.6|367
1644505200000|2022-02-10 15:00:00|1180|1169.2|1195.4|1184.6|1201.97|1191.17|1173.85|1163.05|601
1644505500000|2022-02-10 15:05:00|1194.9|1184.1|1204.47|1193.67|1206.7|1195.9|1191.04|1180.24|471
1644505800000|2022-02-10 15:10:00|1204.95|1194.15|1195.65|1184.85|1207.8|1197|1195.06|1184.26|416
1644506100000|2022-02-10 15:15:00|1196.4|1185.6|1192.07|1181.27|1197.84|1187.04|1188.9|1178.1|339
1644506400000|2022-02-10 15:20:00|1192.12|1181.32|1189.6|1178.8|1194.16|1183.36|1185.26|1174.46|347
1644506700000|2022-02-10 15:25:00|1189.8|1179|1194.18|1183.38|1195.67|1184.87|1187.83|1177.03|283
1644507000000|2022-02-10 15:30:00|1194.14|1183.34|1198.31|1187.51|1202.38|1191.58|1192.82|1182.02|348
1644507300000|2022-02-10 15:35:00|1198.65|1187.85|1202.4|1191.6|1204.09|1193.29|1197.22|1186.42|341
1644507600000|2022-02-10 15:40:00|1201.9|1191.1|1203.9|1193.1|1210.77|1199.97|1200.72|1189.92|387
1644507900000|2022-02-10 15:45:00|1204.9|1194.1|1203.8|1193|1205.36|1194.56|1201.57|1190.77|289
1644508200000|2022-02-10 15:50:00|1203.77|1192.97|1190.33|1179.53|1204.26|1193.46|1187.9|1177.1|363
1644508500000|2022-02-10 15:55:00|1190.3|1179.5|1189.27|1178.47|1190.7|1179.9|1184|1173.2|340
1644508800000|2022-02-10 16:00:00|1189.57|1178.77|1186.5|1175.7|1193.4|1182.6|1186.21|1175.41|376
1644509100000|2022-02-10 16:05:00|1186.21|1175.41|1190.4|1179.6|1192.85|1182.05|1185.65|1174.85|225
1644509400000|2022-02-10 16:10:00|1190.85|1180.05|1186.4|1175.6|1191.15|1180.35|1186.4|1175.6|165
1644509700000|2022-02-10 16:15:00|1186.6|1175.8|1188.19|1177.39|1188.8|1178|1182.83|1172.03|205
1644510000000|2022-02-10 16:20:00|1188.15|1177.35|1193.9|1183.1|1194.62|1183.82|1187.1|1176.3|236
1644510300000|2022-02-10 16:25:00|1193.64|1182.84|1195.22|1184.42|1198.11|1187.31|1192.71|1181.91|245
1644510600000|2022-02-10 16:30:00|1195.4|1184.6|1197.15|1186.35|1198.25|1187.45|1192.9|1182.1|168
1644510900000|2022-02-10 16:35:00|1197.17|1186.37|1188.91|1178.11|1197.35|1186.55|1187.8|1177|186
1644511200000|2022-02-10 16:40:00|1189.13|1178.33|1190.16|1179.36|1190.5|1179.7|1187.8|1177|133
1644511500000|2022-02-10 16:45:00|1190.15|1179.35|1189.66|1178.86|1192.12|1181.32|1189.15|1178.35|138
1644511800000|2022-02-10 16:50:00|1189.52|1178.72|1190.7|1179.9|1192.87|1182.07|1189.52|1178.72|149
1644512100000|2022-02-10 16:55:00|1190.73|1179.93|1193.57|1182.77|1194.89|1184.09|1190.4|1179.6|132
1644512400000|2022-02-10 17:00:00|1193.17|1182.37|1191.84|1181.04|1195.3|1184.5|1191.05|1180.25|119
1644512700000|2022-02-10 17:05:00|1191.9|1181.1|1197.2|1186.4|1197.85|1187.05|1191.53|1180.73|172
1644513000000|2022-02-10 17:10:00|1197.56|1186.76|1202.81|1192.01|1202.9|1192.1|1197.03|1186.23|214
1644513300000|2022-02-10 17:15:00|1202.75|1191.95|1198.32|1187.52|1203.76|1192.96|1197.46|1186.66|236
1644513600000|2022-02-10 17:20:00|1198.4|1187.6|1197.37|1186.57|1199.88|1189.08|1197.24|1186.44|130
1644513900000|2022-02-10 17:25:00|1196.95|1186.15|1201.41|1190.61|1201.73|1190.93|1196.95|1186.15|143
1644514200000|2022-02-10 17:30:00|1201.6|1190.8|1200.9|1190.1|1204.55|1193.75|1197.9|1187.1|216
1644514500000|2022-02-10 17:35:00|1201.04|1190.24|1201.87|1191.07|1202.97|1192.17|1200.99|1190.19|148
1644514800000|2022-02-10 17:40:00|1201.64|1190.84|1199.9|1189.1|1202.15|1191.35|1199|1188.2|114
1644515100000|2022-02-10 17:45:00|1199.55|1188.75|1195.49|1184.69|1199.9|1189.1|1194.58|1183.78|142
1644515400000|2022-02-10 17:50:00|1195.4|1184.6|1192.9|1182.1|1195.54|1184.74|1192.9|1182.1|59
1644515700000|2022-02-10 17:55:00|1192.79|1181.99|1191.9|1181.1|1194.4|1183.6|1190.89|1180.09|189
1644516000000|2022-02-10 18:00:00|1192|1181.2|1192.15|1181.35|1193.3|1182.5|1189.99|1179.19|142
1644516300000|2022-02-10 18:05:00|1192.6|1181.8|1191.84|1181.04|1194.18|1183.38|1191|1180.2|172
1644516600000|2022-02-10 18:10:00|1191.75|1180.95|1188|1177.2|1192.17|1181.37|1186.9|1176.1|157
1644516900000|2022-02-10 18:15:00|1188.02|1177.22|1187.58|1176.78|1188.36|1177.56|1185.12|1174.32|141
1644517200000|2022-02-10 18:20:00|1187.55|1176.75|1188.64|1177.84|1189.32|1178.52|1187.25|1176.45|100
1644517500000|2022-02-10 18:25:00|1188.54|1177.74|1185.44|1174.64|1188.85|1178.05|1184.53|1173.73|145
1644517800000|2022-02-10 18:30:00|1185.5|1174.7|1185.15|1174.35|1188.65|1177.85|1184.03|1173.23|144
1644518100000|2022-02-10 18:35:00|1185.18|1174.38|1186.05|1175.25|1187.3|1176.5|1182.25|1171.45|154
1644518400000|2022-02-10 18:40:00|1185.9|1175.1|1186.42|1175.62|1186.7|1175.9|1182.77|1171.97|125
1644518700000|2022-02-10 18:45:00|1186.1|1175.3|1185.9|1175.1|1186.8|1176|1184.16|1173.36|118
1644519000000|2022-02-10 18:50:00|1186.15|1175.35|1184.66|1173.86|1186.7|1175.9|1184|1173.2|103
1644519300000|2022-02-10 18:55:00|1184.9|1174.1|1185.9|1175.1|1185.9|1175.1|1184.1|1173.3|100
1644519600000|2022-02-10 19:00:00|1186.09|1175.29|1180.4|1169.6|1186.15|1175.35|1179.24|1168.44|130
1644519900000|2022-02-10 19:05:00|1180.45|1169.65|1175.15|1164.35|1180.45|1169.65|1172.9|1162.1|170
1644520200000|2022-02-10 19:10:00|1175.65|1164.85|1172.6|1161.8|1175.99|1165.19|1171.29|1160.49|182
1644520500000|2022-02-10 19:15:00|1172.7|1161.9|1170.9|1160.1|1176.3|1165.5|1170.8|1160|153
1644520800000|2022-02-10 19:20:00|1171.19|1160.39|1168.19|1157.39|1171.69|1160.89|1166.12|1155.32|179
1644521100000|2022-02-10 19:25:00|1168.04|1157.24|1165.84|1155.04|1169.9|1159.1|1165.4|1154.6|135
1644521400000|2022-02-10 19:30:00|1165.9|1155.1|1167.19|1156.39|1168.6|1157.8|1165.4|1154.6|138
1644521700000|2022-02-10 19:35:00|1166.9|1156.1|1170|1159.2|1173.4|1162.6|1166.9|1156.1|140
1644522000000|2022-02-10 19:40:00|1170.23|1159.43|1168.69|1157.89|1172.4|1161.6|1168.61|1157.81|121
1644522300000|2022-02-10 19:45:00|1168.9|1158.1|1166.52|1155.72|1172.4|1161.6|1166.52|1155.72|98
1644522600000|2022-02-10 19:50:00|1167.02|1156.22|1163.64|1152.84|1167.6|1156.8|1161.81|1151.01|168
1644522900000|2022-02-10 19:55:00|1163.9|1153.1|1163.18|1152.38|1164.75|1153.95|1161.71|1150.91|133
1644523200000|2022-02-10 20:00:00|1163.15|1152.35|1163.45|1152.65|1163.9|1153.1|1159.75|1148.95|126
1644523500000|2022-02-10 20:05:00|1163.15|1152.35|1166.9|1156.1|1167.16|1156.36|1162.9|1152.1|135
1644523800000|2022-02-10 20:10:00|1167.12|1156.32|1166.9|1156.1|1168.3|1157.5|1166.03|1155.23|99
1644524100000|2022-02-10 20:15:00|1166.55|1155.75|1164.4|1153.6|1168.4|1157.6|1163.24|1152.44|119
1644524400000|2022-02-10 20:20:00|1164.8|1154|1163.8|1153|1165.4|1154.6|1160.23|1149.43|131
1644524700000|2022-02-10 20:25:00|1163.4|1152.6|1162.69|1151.89|1164.75|1153.95|1161.45|1150.65|155
1644525000000|2022-02-10 20:30:00|1162.58|1151.78|1159.82|1149.02|1164.41|1153.61|1159.42|1148.62|152
1644525300000|2022-02-10 20:35:00|1159.4|1148.6|1158.9|1148.1|1160.4|1149.6|1157.85|1147.05|139
1644525600000|2022-02-10 20:40:00|1158.76|1147.96|1156.9|1146.1|1159.89|1149.09|1154.69|1143.89|149
1644525900000|2022-02-10 20:45:00|1156.51|1145.71|1152.9|1142.1|1159.7|1148.9|1151|1140.2|159
1644526200000|2022-02-10 20:50:00|1152.4|1141.6|1155.9|1145.1|1157.4|1146.6|1151.06|1140.26|159
1644526500000|2022-02-10 20:55:00|1156.05|1145.25|1158.88|1148.08|1162.15|1151.35|1156.05|1145.25|136
1644526800000|2022-02-10 21:00:00|1159.02|1148.22|1158.61|1147.81|1159.9|1149.1|1155.51|1144.71|114
1644527100000|2022-02-10 21:05:00|1158.59|1147.79|1156.9|1146.1|1159.24|1148.44|1153.88|1143.08|97
1644527400000|2022-02-10 21:10:00|1156.69|1145.89|1157.85|1147.05|1158.93|1148.13|1155.05|1144.25|121
1644527700000|2022-02-10 21:15:00|1157.35|1146.55|1155.99|1145.19|1157.35|1146.55|1151.4|1140.6|93
1644528000000|2022-02-10 21:20:00|1155.95|1145.15|1159.54|1148.74|1161.25|1150.45|1155.55|1144.75|122
1644528300000|2022-02-10 21:25:00|1159.44|1148.64|1160.42|1149.62|1163.3|1152.5|1159.03|1148.23|127
1644528600000|2022-02-10 21:30:00|1160|1149.2|1163.8|1153|1166|1155.2|1160|1149.2|117
1644528900000|2022-02-10 21:35:00|1163.9|1153.1|1164.38|1153.58|1165.4|1154.6|1160.71|1149.91|120
1644529200000|2022-02-10 21:40:00|1164.25|1153.45|1165.8|1155|1166.39|1155.59|1164.25|1153.45|97
1644529500000|2022-02-10 21:45:00|1165.9|1155.1|1163.45|1152.65|1167.7|1156.9|1162.43|1151.63|107
1644529800000|2022-02-10 21:50:00|1163.41|1152.61|1159.85|1149.05|1163.65|1152.85|1158.4|1147.6|134
1644530100000|2022-02-10 21:55:00|1160.35|1149.55|1160.14|1149.34|1162.6|1151.8|1158.84|1148.04|174
1644530400000|2022-02-10 22:00:00|1160.15|1149.35|1159.91|1149.11|1160.27|1149.47|1155.64|1144.84|167
1644530700000|2022-02-10 22:05:00|1159.72|1148.92|1161.3|1150.5|1162.11|1151.31|1159.72|1148.92|102
1644531000000|2022-02-10 22:10:00|1161.33|1150.53|1163.15|1152.35|1163.9|1153.1|1161.05|1150.25|81
1644531300000|2022-02-10 22:15:00|1163.52|1152.72|1159.12|1148.32|1163.52|1152.72|1158.79|1147.99|76
1644531600000|2022-02-10 22:20:00|1159.3|1148.5|1165.95|1155.15|1166.1|1155.3|1159.01|1148.21|94
1644531900000|2022-02-10 22:25:00|1165.9|1155.1|1169.32|1158.52|1169.42|1158.62|1165.9|1155.1|49
1644532200000|2022-02-10 22:30:00|1169.46|1158.66|1167.6|1156.8|1172.01|1161.21|1167.59|1156.79|63
1644532500000|2022-02-10 22:35:00|1167.35|1156.55|1164.01|1153.21|1167.35|1156.55|1164|1153.2|79
1644532800000|2022-02-10 22:40:00|1163.98|1153.18|1167.69|1156.89|1168.67|1157.87|1163.88|1153.08|49
1644533100000|2022-02-10 22:45:00|1167.67|1156.87|1166.3|1155.5|1168.57|1157.77|1166.3|1155.5|36
1644533400000|2022-02-10 22:50:00|1165.9|1155.1|1165.9|1155.1|1166.9|1156.1|1165.58|1154.78|29
1644533700000|2022-02-10 22:55:00|1164.9|1154.1|1171.9|1161.1|1172.77|1161.97|1164.78|1153.98|107
1644534000000|2022-02-10 23:00:00|1171.92|1161.12|1170.95|1160.15|1172.27|1161.47|1170.8|1160|76
1644534300000|2022-02-10 23:05:00|1171.01|1160.21|1168.34|1157.54|1171.8|1161|1167.94|1157.14|66
1644534600000|2022-02-10 23:10:00|1168.6|1157.8|1165.17|1154.37|1168.6|1157.8|1164.2|1153.4|49
1644534900000|2022-02-10 23:15:00|1165.65|1154.85|1166.53|1155.73|1167.8|1157|1164.95|1154.15|80
1644535200000|2022-02-10 23:20:00|1166.03|1155.23|1165.37|1154.57|1167.9|1157.1|1164.52|1153.72|92
1644535500000|2022-02-10 23:25:00|1164.97|1154.17|1159.25|1148.45|1168.23|1157.43|1159.25|1148.45|121
1644535800000|2022-02-10 23:30:00|1158.9|1148.1|1153.9|1143.1|1159.36|1148.56|1153.75|1142.95|132
1644536100000|2022-02-10 23:35:00|1153.63|1142.83|1155.72|1144.92|1155.9|1145.1|1153.2|1142.4|99
1644536400000|2022-02-10 23:40:00|1155.9|1145.1|1152.12|1141.32|1156.48|1145.68|1152.12|1141.32|99
1644536700000|2022-02-10 23:45:00|1151.9|1141.1|1145.33|1134.53|1151.9|1141.1|1142.73|1131.93|166
1644537000000|2022-02-10 23:50:00|1145.12|1134.32|1147.75|1136.95|1152.19|1141.39|1143.11|1132.31|152
1644537300000|2022-02-10 23:55:00|1147.52|1136.72|1146.63|1135.83|1149.9|1139.1|1146.25|1135.45|101
1644537600000|2022-02-11 00:00:00|1146.25|1135.45|1138.29|1127.49|1146.5|1135.7|1137.4|1126.6|178
1644537900000|2022-02-11 00:05:00|1138.38|1127.58|1144.26|1133.46|1144.95|1134.15|1137.23|1126.43|216
1644538200000|2022-02-11 00:10:00|1144.65|1133.85|1144.9|1134.1|1147.4|1136.6|1141.4|1130.6|143
1644538500000|2022-02-11 00:15:00|1144.4|1133.6|1139.86|1129.06|1145.52|1134.72|1139.41|1128.61|184
1644538800000|2022-02-11 00:20:00|1139.67|1128.87|1130.8|1120|1142.7|1131.9|1130.4|1119.6|190
1644539100000|2022-02-11 00:25:00|1130.9|1120.1|1127.15|1116.35|1131.7|1120.9|1120.79|1109.99|266
1644539400000|2022-02-11 00:30:00|1126.9|1116.1|1127.27|1116.47|1131.55|1120.75|1123.49|1112.69|209
1644539700000|2022-02-11 00:35:00|1127.49|1116.69|1129.85|1119.05|1136.65|1125.85|1127.49|1116.69|180
1644540000000|2022-02-11 00:40:00|1129.54|1118.74|1126.9|1116.1|1134.18|1123.38|1126.9|1116.1|191
1644540300000|2022-02-11 00:45:00|1127.19|1116.39|1135.12|1124.32|1135.58|1124.78|1125.81|1115.01|266
1644540600000|2022-02-11 00:50:00|1135.4|1124.6|1133.57|1122.77|1135.44|1124.64|1131.8|1121|141
1644540900000|2022-02-11 00:55:00|1133.7|1122.9|1133.9|1123.1|1137.21|1126.41|1131.9|1121.1|147
1644541200000|2022-02-11 01:00:00|1134.22|1123.42|1147.4|1136.6|1148.57|1137.77|1131.21|1120.41|370
1644541500000|2022-02-11 01:05:00|1146.9|1136.1|1141.3|1130.5|1148.5|1137.7|1139.4|1128.6|281
1644541800000|2022-02-11 01:10:00|1141.4|1130.6|1143.52|1132.72|1146.4|1135.6|1140.1|1129.3|190
1644542100000|2022-02-11 01:15:00|1143.7|1132.9|1145.7|1134.9|1148.4|1137.6|1143.02|1132.22|146
1644542400000|2022-02-11 01:20:00|1145.92|1135.12|1143.31|1132.51|1146.45|1135.65|1140.9|1130.1|134
1644542700000|2022-02-11 01:25:00|1143.57|1132.77|1146.62|1135.82|1149.32|1138.52|1143.44|1132.64|113
1644543000000|2022-02-11 01:30:00|1146.79|1135.99|1146.9|1136.1|1146.93|1136.13|1143.9|1133.1|99
1644543300000|2022-02-11 01:35:00|1147|1136.2|1147.55|1136.75|1148.55|1137.75|1145.19|1134.39|103
1644543600000|2022-02-11 01:40:00|1147.97|1137.17|1137.9|1127.1|1148.6|1137.8|1135.9|1125.1|156
1644543900000|2022-02-11 01:45:00|1137.8|1127|1139.9|1129.1|1141.12|1130.32|1137|1126.2|86
1644544200000|2022-02-11 01:50:00|1139.69|1128.89|1140.5|1129.7|1142.25|1131.45|1138.85|1128.05|99
1644544500000|2022-02-11 01:55:00|1140.7|1129.9|1143.7|1132.9|1143.7|1132.9|1139.15|1128.35|106
1644544800000|2022-02-11 02:00:00|1143.75|1132.95|1138.4|1127.6|1143.75|1132.95|1138.1|1127.3|85
1644545100000|2022-02-11 02:05:00|1137.9|1127.1|1138.7|1127.9|1139.85|1129.05|1136.56|1125.76|78
1644545400000|2022-02-11 02:10:00|1138.37|1127.57|1135.7|1124.9|1138.37|1127.57|1133.4|1122.6|115
1644545700000|2022-02-11 02:15:00|1135.8|1125|1133.4|1122.6|1137.7|1126.9|1132.51|1121.71|104
1644546000000|2022-02-11 02:20:00|1133.68|1122.88|1134.9|1124.1|1134.9|1124.1|1131.65|1120.85|72
1644546300000|2022-02-11 02:25:00|1135.15|1124.35|1135.75|1124.95|1136.4|1125.6|1133.9|1123.1|70
1644546600000|2022-02-11 02:30:00|1135.65|1124.85|1136.8|1126|1136.9|1126.1|1134.39|1123.59|84
1644546900000|2022-02-11 02:35:00|1136.79|1125.99|1137.9|1127.1|1137.9|1127.1|1134.9|1124.1|69
1644547200000|2022-02-11 02:40:00|1138.12|1127.32|1138.1|1127.3|1138.12|1127.32|1136.25|1125.45|26
1644547500000|2022-02-11 02:45:00|1137.9|1127.1|1135.9|1125.1|1138.9|1128.1|1135.9|1125.1|76
1644547800000|2022-02-11 02:50:00|1135.4|1124.6|1135.85|1125.05|1136.7|1125.9|1133.9|1123.1|81
1644548100000|2022-02-11 02:55:00|1135.9|1125.1|1138.56|1127.76|1139.4|1128.6|1135.9|1125.1|76
1644548400000|2022-02-11 03:00:00|1138.35|1127.55|1139.9|1129.1|1141.09|1130.29|1136.9|1126.1|82
1644548700000|2022-02-11 03:05:00|1140.15|1129.35|1141.44|1130.64|1141.65|1130.85|1138.63|1127.83|93
1644549000000|2022-02-11 03:10:00|1141.85|1131.05|1138.3|1127.5|1141.85|1131.05|1138.3|1127.5|84
1644549300000|2022-02-11 03:15:00|1138.39|1127.59|1142.3|1131.5|1142.9|1132.1|1136.07|1125.27|102
1644549600000|2022-02-11 03:20:00|1142.45|1131.65|1137.9|1127.1|1142.55|1131.75|1137.9|1127.1|49
1644549900000|2022-02-11 03:25:00|1137.4|1126.6|1141.57|1130.77|1141.85|1131.05|1136.5|1125.7|69
1644550200000|2022-02-11 03:30:00|1141.58|1130.78|1141.75|1130.95|1143.2|1132.4|1140.51|1129.71|82
1644550500000|2022-02-11 03:35:00|1141.29|1130.49|1136.4|1125.6|1141.29|1130.49|1133.25|1122.45|130
1644550800000|2022-02-11 03:40:00|1136.85|1126.05|1138.65|1127.85|1139.9|1129.1|1136.85|1126.05|96
1644551100000|2022-02-11 03:45:00|1138.8|1128|1136.9|1126.1|1138.82|1128.02|1135.35|1124.55|79
1644551400000|2022-02-11 03:50:00|1137.4|1126.6|1140.6|1129.8|1141.12|1130.32|1137.4|1126.6|125
1644551700000|2022-02-11 03:55:00|1140.45|1129.65|1140.82|1130.02|1141.7|1130.9|1138.9|1128.1|61
1644552000000|2022-02-11 04:00:00|1140.78|1129.98|1141.57|1130.77|1142.8|1132|1140.55|1129.75|63
1644552300000|2022-02-11 04:05:00|1141.42|1130.62|1143.35|1132.55|1143.35|1132.55|1140|1129.2|66
1644552600000|2022-02-11 04:10:00|1143.09|1132.29|1142.9|1132.1|1143.9|1133.1|1142|1131.2|38
1644552900000|2022-02-11 04:15:00|1142.68|1131.88|1145.46|1134.66|1145.75|1134.95|1141.99|1131.19|79
1644553200000|2022-02-11 04:20:00|1145.04|1134.24|1145.28|1134.48|1146.58|1135.78|1144.04|1133.24|57
1644553500000|2022-02-11 04:25:00|1145.15|1134.35|1138.9|1128.1|1145.2|1134.4|1138.32|1127.52|108
1644553800000|2022-02-11 04:30:00|1138.68|1127.88|1141.63|1130.83|1142.71|1131.91|1137.9|1127.1|90
1644554100000|2022-02-11 04:35:00|1141.75|1130.95|1139.9|1129.1|1141.8|1131|1139.82|1129.02|60
1644554400000|2022-02-11 04:40:00|1139.92|1129.12|1139.83|1129.03|1140.8|1130|1138.15|1127.35|114
1644554700000|2022-02-11 04:45:00|1139.67|1128.87|1141.4|1130.6|1143.38|1132.58|1139.25|1128.45|70
1644555000000|2022-02-11 04:50:00|1140.93|1130.13|1142.51|1131.71|1143.55|1132.75|1140.64|1129.84|68
1644555300000|2022-02-11 04:55:00|1142.65|1131.85|1142.8|1132|1143.74|1132.94|1140.9|1130.1|79
1644555600000|2022-02-11 05:00:00|1142.7|1131.9|1137.8|1127|1142.7|1131.9|1136.9|1126.1|101
1644555900000|2022-02-11 05:05:00|1137.3|1126.5|1137.58|1126.78|1137.85|1127.05|1136.25|1125.45|42
1644556200000|2022-02-11 05:10:00|1137.4|1126.6|1132.3|1121.5|1137.75|1126.95|1131.2|1120.4|107
1644556500000|2022-02-11 05:15:00|1132.8|1122|1133.25|1122.45|1133.85|1123.05|1131.73|1120.93|75
1644556800000|2022-02-11 05:20:00|1133.65|1122.85|1131.47|1120.67|1136.09|1125.29|1130.83|1120.03|129
1644557100000|2022-02-11 05:25:00|1131.16|1120.36|1132.53|1121.73|1132.85|1122.05|1131.12|1120.32|77
1644557400000|2022-02-11 05:30:00|1132.78|1121.98|1135.12|1124.32|1135.9|1125.1|1131.95|1121.15|95
1644557700000|2022-02-11 05:35:00|1135.5|1124.7|1136.42|1125.62|1136.6|1125.8|1135|1124.2|69
1644558000000|2022-02-11 05:40:00|1136.52|1125.72|1133.9|1123.1|1136.9|1126.1|1133.17|1122.37|74
1644558300000|2022-02-11 05:45:00|1134.05|1123.25|1136.78|1125.98|1136.8|1126|1133.36|1122.56|53
1644558600000|2022-02-11 05:50:00|1136.62|1125.82|1132.86|1122.06|1136.79|1125.99|1131.9|1121.1|73
1644558900000|2022-02-11 05:55:00|1132.85|1122.05|1129.8|1119|1134.65|1123.85|1129.69|1118.89|109
1644559200000|2022-02-11 06:00:00|1129.4|1118.6|1135.6|1124.8|1135.85|1125.05|1128.62|1117.82|117
1644559500000|2022-02-11 06:05:00|1135.85|1125.05|1140.19|1129.39|1140.19|1129.39|1135.64|1124.84|108
1644559800000|2022-02-11 06:10:00|1139.9|1129.1|1140.75|1129.95|1141.81|1131.01|1138.91|1128.11|80
1644560100000|2022-02-11 06:15:00|1140.5|1129.7|1142.47|1131.67|1142.47|1131.67|1138.9|1128.1|82
1644560400000|2022-02-11 06:20:00|1142.85|1132.05|1142.65|1131.85|1142.9|1132.1|1141.35|1130.55|51
1644560700000|2022-02-11 06:25:00|1142.74|1131.94|1143.64|1132.84|1144.65|1133.85|1141.71|1130.91|68
1644561000000|2022-02-11 06:30:00|1143.66|1132.86|1142.48|1131.68|1144.55|1133.75|1141.94|1131.14|87
1644561300000|2022-02-11 06:35:00|1142.23|1131.43|1142.9|1132.1|1143|1132.2|1140.9|1130.1|73
1644561600000|2022-02-11 06:40:00|1142.95|1132.15|1145.58|1134.78|1145.61|1134.81|1142.29|1131.49|70
1644561900000|2022-02-11 06:45:00|1145.7|1134.9|1143.9|1133.1|1145.9|1135.1|1143.2|1132.4|58
1644562200000|2022-02-11 06:50:00|1143.65|1132.85|1144.48|1133.68|1144.81|1134.01|1142.02|1131.22|62
1644562500000|2022-02-11 06:55:00|1144.55|1133.75|1144.9|1134.1|1145.75|1134.95|1143.36|1132.56|78
1644562800000|2022-02-11 07:00:00|1144.87|1134.07|1145.32|1134.52|1147.19|1136.39|1144.1|1133.3|98
1644563100000|2022-02-11 07:05:00|1145.75|1134.95|1148.55|1137.75|1148.93|1138.13|1145.75|1134.95|105
1644563400000|2022-02-11 07:10:00|1148.6|1137.8|1151.69|1140.89|1151.85|1141.05|1146.53|1135.73|103
1644563700000|2022-02-11 07:15:00|1152.19|1141.39|1148.4|1137.6|1152.65|1141.85|1147.58|1136.78|127
1644564000000|2022-02-11 07:20:00|1148.19|1137.39|1149.6|1138.8|1149.85|1139.05|1147.9|1137.1|59
1644564300000|2022-02-11 07:25:00|1149.63|1138.83|1149.68|1138.88|1150.8|1140|1149.25|1138.45|63
1644564600000|2022-02-11 07:30:00|1149.8|1139|1149.2|1138.4|1150.69|1139.89|1149.09|1138.29|61
1644564900000|2022-02-11 07:35:00|1149.5|1138.7|1151.1|1140.3|1151.1|1140.3|1148.52|1137.72|58
1644565200000|2022-02-11 07:40:00|1151|1140.2|1151.29|1140.49|1152.25|1141.45|1150.9|1140.1|71
1644565500000|2022-02-11 07:45:00|1151.9|1141.1|1152.9|1142.1|1153.99|1143.19|1151.9|1141.1|78
1644565800000|2022-02-11 07:50:00|1152.85|1142.05|1157.64|1146.84|1157.86|1147.06|1152.8|1142|69
1644566100000|2022-02-11 07:55:00|1157.65|1146.85|1155.86|1145.06|1158.55|1147.75|1155.75|1144.95|72
1644566400000|2022-02-11 08:00:00|1155.75|1144.95|1157.06|1146.26|1157.35|1146.55|1153.75|1142.95|89
1644566700000|2022-02-11 08:05:00|1157.75|1146.95|1158.9|1148.1|1160.9|1150.1|1157.75|1146.95|93
1644567000000|2022-02-11 08:10:00|1158.4|1147.6|1160.1|1149.3|1160.2|1149.4|1156.4|1145.6|79
1644567300000|2022-02-11 08:15:00|1160.45|1149.65|1156.9|1146.1|1160.45|1149.65|1153.9|1143.1|66
1644567600000|2022-02-11 08:20:00|1156.4|1145.6|1156.61|1145.81|1157.5|1146.7|1154.4|1143.6|102
1644567900000|2022-02-11 08:25:00|1156.66|1145.86|1155.9|1145.1|1157.89|1147.09|1155.9|1145.1|58
1644568200000|2022-02-11 08:30:00|1155.84|1145.04|1153.39|1142.59|1155.84|1145.04|1152.61|1141.81|66
1644568500000|2022-02-11 08:35:00|1153.75|1142.95|1154.9|1144.1|1157.75|1146.95|1153.63|1142.83|89
1644568800000|2022-02-11 08:40:00|1154.7|1143.9|1154.48|1143.68|1155.65|1144.85|1153.86|1143.06|54
1644569100000|2022-02-11 08:45:00|1154.26|1143.46|1153.85|1143.05|1155.25|1144.45|1152.84|1142.04|69
1644569400000|2022-02-11 08:50:00|1153.71|1142.91|1152.35|1141.55|1154.65|1143.85|1152.34|1141.54|91
1644569700000|2022-02-11 08:55:00|1152.65|1141.85|1144.8|1134|1153.8|1143|1144.58|1133.78|110
1644570000000|2022-02-11 09:00:00|1144.4|1133.6|1145.64|1134.84|1147.55|1136.75|1140.85|1130.05|151
1644570300000|2022-02-11 09:05:00|1145.9|1135.1|1147.62|1136.82|1148.75|1137.95|1144.4|1133.6|106
1644570600000|2022-02-11 09:10:00|1147.52|1136.72|1153.15|1142.35|1153.15|1142.35|1145.9|1135.1|108
1644570900000|2022-02-11 09:15:00|1152.9|1142.1|1156.86|1146.06|1159|1148.2|1152.42|1141.62|192
1644571200000|2022-02-11 09:20:00|1156.65|1145.85|1159.9|1149.1|1161.85|1151.05|1156.11|1145.31|132
1644571500000|2022-02-11 09:25:00|1159.85|1149.05|1159.4|1148.6|1160.7|1149.9|1157|1146.2|128
1644571800000|2022-02-11 09:30:00|1158.9|1148.1|1154.69|1143.89|1158.9|1148.1|1154.55|1143.75|95
1644572100000|2022-02-11 09:35:00|1154.7|1143.9|1158.09|1147.29|1159.89|1149.09|1154.15|1143.35|129
1644572400000|2022-02-11 09:40:00|1158.43|1147.63|1158.22|1147.42|1159.29|1148.49|1156.79|1145.99|105
1644572700000|2022-02-11 09:45:00|1158.25|1147.45|1159.15|1148.35|1161.82|1151.02|1157.56|1146.76|97
1644573000000|2022-02-11 09:50:00|1159.4|1148.6|1159.82|1149.02|1159.9|1149.1|1159.14|1148.34|58
1644573300000|2022-02-11 09:55:00|1159.9|1149.1|1161.7|1150.9|1162.99|1152.19|1159.76|1148.96|109
1644573600000|2022-02-11 10:00:00|1161.75|1150.95|1159.75|1148.95|1162.55|1151.75|1159.53|1148.73|88
1644573900000|2022-02-11 10:05:00|1159.64|1148.84|1158.9|1148.1|1160.27|1149.47|1158.9|1148.1|57
1644574200000|2022-02-11 10:10:00|1158.8|1148|1157.69|1146.89|1160.12|1149.32|1157.48|1146.68|90
1644574500000|2022-02-11 10:15:00|1157.85|1147.05|1157.8|1147|1159.85|1149.05|1157.69|1146.89|68
1644574800000|2022-02-11 10:20:00|1157.74|1146.94|1157.32|1146.52|1158.18|1147.38|1155.04|1144.24|95
1644575100000|2022-02-11 10:25:00|1157.65|1146.85|1158.9|1148.1|1159.22|1148.42|1157.06|1146.26|73
1644575400000|2022-02-11 10:30:00|1158.8|1148|1157.65|1146.85|1158.8|1148|1153.9|1143.1|124
1644575700000|2022-02-11 10:35:00|1157.8|1147|1159.9|1149.1|1160.45|1149.65|1157.03|1146.23|53
1644576000000|2022-02-11 10:40:00|1160|1149.2|1161.37|1150.57|1162.1|1151.3|1159.84|1149.04|107
1644576300000|2022-02-11 10:45:00|1161.05|1150.25|1160.98|1150.18|1162.58|1151.78|1160.98|1150.18|70
1644576600000|2022-02-11 10:50:00|1160.75|1149.95|1164.68|1153.88|1164.75|1153.95|1160.25|1149.45|107
1644576900000|2022-02-11 10:55:00|1164.62|1153.82|1165.63|1154.83|1165.71|1154.91|1162.06|1151.26|125
1644577200000|2022-02-11 11:00:00|1165.21|1154.41|1162.35|1151.55|1166.95|1156.15|1162.35|1151.55|97
1644577500000|2022-02-11 11:05:00|1162|1151.2|1159.9|1149.1|1162.75|1151.95|1159.9|1149.1|69
1644577800000|2022-02-11 11:10:00|1159.97|1149.17|1161.59|1150.79|1161.85|1151.05|1159.4|1148.6|40
1644578100000|2022-02-11 11:15:00|1161.79|1150.99|1162.65|1151.85|1164.09|1153.29|1161.33|1150.53|80
1644578400000|2022-02-11 11:20:00|1162.5|1151.7|1161.67|1150.87|1162.55|1151.75|1159.99|1149.19|76
1644578700000|2022-02-11 11:25:00|1161.74|1150.94|1158.69|1147.89|1162.65|1151.85|1157.32|1146.52|77
1644579000000|2022-02-11 11:30:00|1158.8|1148|1159.68|1148.88|1159.75|1148.95|1156.5|1145.7|87
1644579300000|2022-02-11 11:35:00|1159.75|1148.95|1161.79|1150.99|1162|1151.2|1159.58|1148.78|111
1644579600000|2022-02-11 11:40:00|1161.35|1150.55|1161.83|1151.03|1162.39|1151.59|1161.05|1150.25|154
1644579900000|2022-02-11 11:45:00|1161.87|1151.07|1163.1|1152.3|1164.65|1153.85|1161.5|1150.7|77
1644580200000|2022-02-11 11:50:00|1163.28|1152.48|1158.7|1147.9|1163.69|1152.89|1158.63|1147.83|97
1644580500000|2022-02-11 11:55:00|1158.75|1147.95|1157.16|1146.36|1158.75|1147.95|1154.81|1144.01|126
1644580800000|2022-02-11 12:00:00|1157.26|1146.46|1155.64|1144.84|1158.43|1147.63|1155.06|1144.26|99
1644581100000|2022-02-11 12:05:00|1155.8|1145|1157.9|1147.1|1158.8|1148|1155.65|1144.85|102
1644581400000|2022-02-11 12:10:00|1158.19|1147.39|1159.4|1148.6|1159.75|1148.95|1155.95|1145.15|136
1644581700000|2022-02-11 12:15:00|1159.56|1148.76|1159.6|1148.8|1160.6|1149.8|1158.1|1147.3|81
1644582000000|2022-02-11 12:20:00|1159.2|1148.4|1168.6|1157.8|1169.55|1158.75|1159.2|1148.4|138
1644582300000|2022-02-11 12:25:00|1168.68|1157.88|1166.6|1155.8|1169.55|1158.75|1166.55|1155.75|162
1644582600000|2022-02-11 12:30:00|1166.67|1155.87|1165.63|1154.83|1167.2|1156.4|1164.07|1153.27|110
1644582900000|2022-02-11 12:35:00|1165.6|1154.8|1165.46|1154.66|1165.85|1155.05|1162.4|1151.6|106
1644583200000|2022-02-11 12:40:00|1165.75|1154.95|1162.28|1151.48|1166.2|1155.4|1161.32|1150.52|85
1644583500000|2022-02-11 12:45:00|1162.75|1151.95|1163.9|1153.1|1164.17|1153.37|1161.05|1150.25|79
1644583800000|2022-02-11 12:50:00|1163.4|1152.6|1165.29|1154.49|1165.6|1154.8|1162.81|1152.01|91
1644584100000|2022-02-11 12:55:00|1165.65|1154.85|1164.27|1153.47|1166.63|1155.83|1164.05|1153.25|69
1644584400000|2022-02-11 13:00:00|1164.3|1153.5|1163.41|1152.61|1165.25|1154.45|1162.31|1151.51|90
1644584700000|2022-02-11 13:05:00|1163.5|1152.7|1164.66|1153.86|1166.92|1156.12|1162.9|1152.1|77
1644585000000|2022-02-11 13:10:00|1164.16|1153.36|1164.8|1154|1165.93|1155.13|1163.58|1152.78|78
1644585300000|2022-02-11 13:15:00|1164.64|1153.84|1164.52|1153.72|1166.9|1156.1|1163.58|1152.78|86
1644585600000|2022-02-11 13:20:00|1164.27|1153.47|1168.34|1157.54|1170.65|1159.85|1164.27|1153.47|172
1644585900000|2022-02-11 13:25:00|1168.4|1157.6|1169.58|1158.78|1170.45|1159.65|1167.1|1156.3|71
1644586200000|2022-02-11 13:30:00|1169.2|1158.4|1169.37|1158.57|1171.22|1160.42|1166.75|1155.95|121
1644586500000|2022-02-11 13:35:00|1169.36|1158.56|1168.15|1157.35|1169.56|1158.76|1167.05|1156.25|111
1644586800000|2022-02-11 13:40:00|1168.5|1157.7|1168.1|1157.3|1169.6|1158.8|1167.06|1156.26|119
1644587100000|2022-02-11 13:45:00|1167.9|1157.1|1168.29|1157.49|1168.32|1157.52|1166.42|1155.62|77
1644587400000|2022-02-11 13:50:00|1168.6|1157.8|1171.36|1160.56|1171.61|1160.81|1168.05|1157.25|108
1644587700000|2022-02-11 13:55:00|1171.59|1160.79|1169.28|1158.48|1171.61|1160.81|1169.01|1158.21|114
1644588000000|2022-02-11 14:00:00|1169.25|1158.45|1169.7|1158.9|1171.75|1160.95|1168.99|1158.19|105
1644588300000|2022-02-11 14:05:00|1169.49|1158.69|1167.52|1156.72|1170.45|1159.65|1167.52|1156.72|103
1644588600000|2022-02-11 14:10:00|1168.02|1157.22|1164.12|1153.32|1168.02|1157.22|1163.03|1152.23|200
1644588900000|2022-02-11 14:15:00|1163.9|1153.1|1165.53|1154.73|1166.59|1155.79|1161.34|1150.54|186
1644589200000|2022-02-11 14:20:00|1165.4|1154.6|1164.25|1153.45|1165.61|1154.81|1162.8|1152|131
1644589500000|2022-02-11 14:25:00|1164.35|1153.55|1162.57|1151.77|1165.55|1154.75|1162.55|1151.75|100
1644589800000|2022-02-11 14:30:00|1162.25|1151.45|1160.61|1149.81|1168.4|1157.6|1160.61|1149.81|229
1644590100000|2022-02-11 14:35:00|1160.4|1149.6|1157.28|1146.48|1160.61|1149.81|1154.97|1144.17|321
1644590400000|2022-02-11 14:40:00|1157.9|1147.1|1156.4|1145.6|1158.21|1147.41|1150.9|1140.1|222
1644590700000|2022-02-11 14:45:00|1156.9|1146.1|1163.15|1152.35|1166.4|1155.6|1156.4|1145.6|270
1644591000000|2022-02-11 14:50:00|1163.52|1152.72|1164.67|1153.87|1165.85|1155.05|1162.6|1151.8|200
1644591300000|2022-02-11 14:55:00|1164.47|1153.67|1158.52|1147.72|1164.9|1154.1|1157.62|1146.82|261
1644591600000|2022-02-11 15:00:00|1158.1|1147.3|1159.6|1148.8|1161.4|1150.6|1158.04|1147.24|230
1644591900000|2022-02-11 15:05:00|1159.57|1148.77|1156.63|1145.83|1162.45|1151.65|1156.5|1145.7|214
1644592200000|2022-02-11 15:10:00|1156.76|1145.96|1157.6|1146.8|1157.9|1147.1|1155.2|1144.4|123
1644592500000|2022-02-11 15:15:00|1157.52|1146.72|1156.72|1145.92|1157.8|1147|1154.9|1144.1|147
1644592800000|2022-02-11 15:20:00|1156.29|1145.49|1158.76|1147.96|1160.37|1149.57|1155.9|1145.1|185
1644593100000|2022-02-11 15:25:00|1158.49|1147.69|1156.9|1146.1|1159.9|1149.1|1156.1|1145.3|138
1644593400000|2022-02-11 15:30:00|1157.09|1146.29|1157.05|1146.25|1158.63|1147.83|1156.05|1145.25|176
1644593700000|2022-02-11 15:35:00|1157.07|1146.27|1157.9|1147.1|1159.15|1148.35|1156.3|1145.5|159
1644594000000|2022-02-11 15:40:00|1157.62|1146.82|1160.05|1149.25|1160.62|1149.82|1157.15|1146.35|124
1644594300000|2022-02-11 15:45:00|1159.87|1149.07|1160.82|1150.02|1161.32|1150.52|1159.37|1148.57|112
1644594600000|2022-02-11 15:50:00|1160.83|1150.03|1159.85|1149.05|1161.9|1151.1|1158.62|1147.82|119
1644594900000|2022-02-11 15:55:00|1159.9|1149.1|1159.25|1148.45|1160.57|1149.77|1157.27|1146.47|127
1644595200000|2022-02-11 16:00:00|1159.8|1149|1157.7|1146.9|1162.4|1151.6|1156.7|1145.9|167
1644595500000|2022-02-11 16:05:00|1157.42|1146.62|1151.85|1141.05|1157.5|1146.7|1150.9|1140.1|120
1644595800000|2022-02-11 16:10:00|1151.9|1141.1|1154.24|1143.44|1154.65|1143.85|1151.04|1140.24|154
1644596100000|2022-02-11 16:15:00|1154.19|1143.39|1149.59|1138.79|1154.6|1143.8|1148.2|1137.4|146
1644596400000|2022-02-11 16:20:00|1149.58|1138.78|1155.26|1144.46|1155.65|1144.85|1149.56|1138.76|166
1644596700000|2022-02-11 16:25:00|1155.04|1144.24|1152.99|1142.19|1155.04|1144.24|1151.02|1140.22|101
1644597000000|2022-02-11 16:30:00|1153|1142.2|1147.9|1137.1|1154.55|1143.75|1147.72|1136.92|132
1644597300000|2022-02-11 16:35:00|1147.81|1137.01|1149.97|1139.17|1150.25|1139.45|1145.66|1134.86|136
1644597600000|2022-02-11 16:40:00|1149.95|1139.15|1154.99|1144.19|1155.2|1144.4|1149.95|1139.15|145
1644597900000|2022-02-11 16:45:00|1155.05|1144.25|1155.65|1144.85|1157.36|1146.56|1153.9|1143.1|141
1644598200000|2022-02-11 16:50:00|1155.4|1144.6|1155.29|1144.49|1155.9|1145.1|1152.21|1141.41|108
1644598500000|2022-02-11 16:55:00|1155.4|1144.6|1156.9|1146.1|1158.45|1147.65|1154.05|1143.25|128
1644598800000|2022-02-11 17:00:00|1157.4|1146.6|1155.9|1145.1|1157.4|1146.6|1153.13|1142.33|119
1644599100000|2022-02-11 17:05:00|1155.75|1144.95|1154.82|1144.02|1155.9|1145.1|1152.71|1141.91|98
1644599400000|2022-02-11 17:10:00|1154.9|1144.1|1155.76|1144.96|1158.4|1147.6|1154.9|1144.1|128
1644599700000|2022-02-11 17:15:00|1155.79|1144.99|1151.19|1140.39|1156.29|1145.49|1150.61|1139.81|110
1644600000000|2022-02-11 17:20:00|1151.34|1140.54|1148.92|1138.12|1151.55|1140.75|1147.34|1136.54|80
1644600300000|2022-02-11 17:25:00|1148.36|1137.56|1149.6|1138.8|1150.65|1139.85|1148.05|1137.25|104
1644600600000|2022-02-11 17:30:00|1149.56|1138.76|1152.8|1142|1153.9|1143.1|1149.2|1138.4|89
1644600900000|2022-02-11 17:35:00|1152.65|1141.85|1150.86|1140.06|1152.9|1142.1|1150.45|1139.65|77
1644601200000|2022-02-11 17:40:00|1150.77|1139.97|1151.47|1140.67|1152.4|1141.6|1150.4|1139.6|67
1644601500000|2022-02-11 17:45:00|1151.46|1140.66|1150.9|1140.1|1152.55|1141.75|1149.87|1139.07|96
1644601800000|2022-02-11 17:50:00|1150.84|1140.04|1147.13|1136.33|1150.9|1140.1|1146.74|1135.94|88
1644602100000|2022-02-11 17:55:00|1147.35|1136.55|1147.17|1136.37|1149.64|1138.84|1146.39|1135.59|104
1644602400000|2022-02-11 18:00:00|1147.42|1136.62|1148.23|1137.43|1148.55|1137.75|1146.74|1135.94|74
1644602700000|2022-02-11 18:05:00|1148.39|1137.59|1151.62|1140.82|1152.54|1141.74|1148.19|1137.39|97
1644603000000|2022-02-11 18:10:00|1151.4|1140.6|1149.28|1138.48|1151.4|1140.6|1147.9|1137.1|80
1644603300000|2022-02-11 18:15:00|1149.03|1138.23|1150.87|1140.07|1151.13|1140.33|1146.9|1136.1|96
1644603600000|2022-02-11 18:20:00|1150.8|1140|1150.99|1140.19|1151.85|1141.05|1150.4|1139.6|57
1644603900000|2022-02-11 18:25:00|1151.15|1140.35|1147.55|1136.75|1151.15|1140.35|1147.55|1136.75|111
1644604200000|2022-02-11 18:30:00|1147.36|1136.56|1144.37|1133.57|1147.75|1136.95|1143.1|1132.3|167
1644604500000|2022-02-11 18:35:00|1144.34|1133.54|1133.71|1122.91|1144.34|1133.54|1133.71|1122.91|193
1644604800000|2022-02-11 18:40:00|1133.9|1123.1|1132.01|1121.21|1134.95|1124.15|1131.9|1121.1|61
1644605100000|2022-02-11 18:45:00|1126.4|1115.6|1118.82|1108.02|1126.4|1115.6|1117.05|1106.25|36
1644605400000|2022-02-11 18:50:00|1118.48|1107.68|1116.4|1105.6|1118.9|1108.1|1112.15|1101.35|226
1644605700000|2022-02-11 18:55:00|1117.15|1106.35|1110.48|1099.68|1118.3|1107.5|1109.98|1099.18|166
1644606000000|2022-02-11 19:00:00|1109.98|1099.18|1105.6|1094.8|1114.27|1103.47|1101.32|1090.52|383
1644606300000|2022-02-11 19:05:00|1105.69|1094.89|1102.87|1092.07|1106.41|1095.61|1096.85|1086.05|489
1644606600000|2022-02-11 19:10:00|1102.97|1092.17|1110.95|1100.15|1111.06|1100.26|1102.92|1092.12|348
1644606900000|2022-02-11 19:15:00|1110.98|1100.18|1111.39|1100.59|1114.88|1104.08|1108.5|1097.7|314
1644607200000|2022-02-11 19:20:00|1111.34|1100.54|1105.9|1095.1|1113.38|1102.58|1105.46|1094.66|193
1644607500000|2022-02-11 19:25:00|1105.65|1094.85|1100.53|1089.73|1105.65|1094.85|1099.77|1088.97|181
1644607800000|2022-02-11 19:30:00|1100.4|1089.6|1111.9|1101.1|1113.85|1103.05|1100.27|1089.47|223
1644608100000|2022-02-11 19:35:00|1111.85|1101.05|1108.9|1098.1|1114.9|1104.1|1108.9|1098.1|192
1644608400000|2022-02-11 19:40:00|1108.85|1098.05|1107.8|1097|1110.55|1099.75|1106.8|1096|139
1644608700000|2022-02-11 19:45:00|1107.75|1096.95|1105.9|1095.1|1107.75|1096.95|1103.3|1092.5|152
1644609000000|2022-02-11 19:50:00|1105.4|1094.6|1102.9|1092.1|1106.85|1096.05|1099.9|1089.1|217
1644609300000|2022-02-11 19:55:00|1103.3|1092.5|1103.4|1092.6|1106.15|1095.35|1101.9|1091.1|140
1644609600000|2022-02-11 20:00:00|1102.9|1092.1|1098.03|1087.23|1105.9|1095.1|1098.03|1087.23|101
1644609900000|2022-02-11 20:05:00|1095.9|1085.1|1094.34|1083.54|1097.25|1086.45|1093.35|1082.55|160
1644610200000|2022-02-11 20:10:00|1094.05|1083.25|1088.67|1077.87|1094.55|1083.75|1087.05|1076.25|240
1644610500000|2022-02-11 20:15:00|1088.7|1077.9|1088.9|1078.1|1092.4|1081.6|1088.17|1077.37|192
1644610800000|2022-02-11 20:20:00|1089.12|1078.32|1077.25|1066.45|1089.12|1078.32|1074.9|1064.1|209
1644611100000|2022-02-11 20:25:00|1078.12|1067.32|1081.3|1070.5|1081.68|1070.88|1077.19|1066.39|185
1644611400000|2022-02-11 20:30:00|1080.9|1070.1|1080.1|1069.3|1085.9|1075.1|1078.37|1067.57|229
1644611700000|2022-02-11 20:35:00|1079.9|1069.1|1081.09|1070.29|1083.4|1072.6|1077.55|1066.75|148
1644612000000|2022-02-11 20:40:00|1080.89|1070.09|1081.9|1071.1|1081.9|1071.1|1075.95|1065.15|170
1644612300000|2022-02-11 20:45:00|1081.1|1070.3|1085.9|1075.1|1088.45|1077.65|1080.7|1069.9|196
1644612600000|2022-02-11 20:50:00|1085.83|1075.03|1083.39|1072.59|1086.3|1075.5|1083|1072.2|130
1644612900000|2022-02-11 20:55:00|1083.5|1072.7|1080.4|1069.6|1084.9|1074.1|1080.4|1069.6|111
1644613200000|2022-02-11 21:00:00|1079.9|1069.1|1080.4|1069.6|1087.15|1076.35|1078.9|1068.1|174
1644613500000|2022-02-11 21:05:00|1079.9|1069.1|1081.1|1070.3|1081.3|1070.5|1078.59|1067.79|80
1644613800000|2022-02-11 21:10:00|1080.9|1070.1|1080.9|1070.1|1081.3|1070.5|1078.98|1068.18|43
1644614100000|2022-02-11 21:15:00|1080.95|1070.15|1081.25|1070.45|1082.9|1072.1|1079.46|1068.66|55
1644614400000|2022-02-11 21:20:00|1081.4|1070.6|1079.9|1069.1|1082.9|1072.1|1079.9|1069.1|64
1644614700000|2022-02-11 21:25:00|1079.84|1069.04|1080.9|1070.1|1080.9|1070.1|1077|1066.2|79
1644615000000|2022-02-11 21:30:00|1080.85|1070.05|1075.3|1064.5|1080.85|1070.05|1075.1|1064.3|77
1644615300000|2022-02-11 21:35:00|1074.9|1064.1|1073.8|1063|1074.9|1064.1|1071.9|1061.1|41
1644615600000|2022-02-11 21:40:00|1073.85|1063.05|1076.3|1065.5|1076.75|1065.95|1073.4|1062.6|58
1644615900000|2022-02-11 21:45:00|1075.9|1065.1|1076.65|1065.85|1076.8|1066|1073|1062.2|81
1644616200000|2022-02-11 21:50:00|1076.7|1065.9|1075.6|1064.8|1076.7|1065.9|1073.9|1063.1|77
1644616500000|2022-02-11 21:55:00|1075.72|1064.92|1074.67|1063.87|1076.9|1066.1|1073.94|1063.14|72
1644652800000|2022-02-12 08:00:00|1077.4|1066.6|1083.02|1072.22|1083.68|1072.88|1076.95|1066.15|126
1644653100000|2022-02-12 08:05:00|1083.13|1072.33|1086|1075.2|1086.6|1075.8|1083.13|1072.33|156
1644653400000|2022-02-12 08:10:00|1086.02|1075.22|1088.5|1077.7|1089.17|1078.37|1085.12|1074.32|171
1644653700000|2022-02-12 08:15:00|1088.51|1077.71|1085.53|1074.73|1088.51|1077.71|1085.04|1074.24|144
1644654000000|2022-02-12 08:20:00|1085.35|1074.55|1084.55|1073.75|1085.35|1074.55|1082.95|1072.15|117
1644654300000|2022-02-12 08:25:00|1084.56|1073.76|1082.94|1072.14|1084.56|1073.76|1080.89|1070.09|118
1644654600000|2022-02-12 08:30:00|1082.93|1072.13|1085.76|1074.96|1086.23|1075.43|1081.68|1070.88|174
1644654900000|2022-02-12 08:35:00|1085.86|1075.06|1083.87|1073.07|1085.99|1075.19|1083.07|1072.27|81
1644655200000|2022-02-12 08:40:00|1084.02|1073.22|1083.54|1072.74|1084.59|1073.79|1083.33|1072.53|75
1644655500000|2022-02-12 08:45:00|1083.65|1072.85|1087.06|1076.26|1087.5|1076.7|1083.57|1072.77|73
1644655800000|2022-02-12 08:50:00|1086.88|1076.08|1086.33|1075.53|1086.88|1076.08|1084.4|1073.6|78
1644656100000|2022-02-12 08:55:00|1086.68|1075.88|1083.94|1073.14|1088.04|1077.24|1083.94|1073.14|146
1644656400000|2022-02-12 09:00:00|1084.09|1073.29|1084.7|1073.9|1084.71|1073.91|1082.29|1071.49|105
1644656700000|2022-02-12 09:05:00|1084.71|1073.91|1084.06|1073.26|1084.82|1074.02|1082.27|1071.47|109
1644657000000|2022-02-12 09:10:00|1084.1|1073.3|1084.22|1073.42|1086.88|1076.08|1084.06|1073.26|93
1644657300000|2022-02-12 09:15:00|1084.35|1073.55|1083.76|1072.96|1084.79|1073.99|1083.76|1072.96|45
1644657600000|2022-02-12 09:20:00|1083.53|1072.73|1083.56|1072.76|1083.76|1072.96|1080.62|1069.82|90
1644657900000|2022-02-12 09:25:00|1083.59|1072.79|1083.81|1073.01|1084.64|1073.84|1082.91|1072.11|85
1644658200000|2022-02-12 09:30:00|1083.61|1072.81|1083.19|1072.39|1084.77|1073.97|1081.94|1071.14|78
1644658500000|2022-02-12 09:35:00|1083.44|1072.64|1082.87|1072.07|1083.44|1072.64|1082.02|1071.22|68
1644658800000|2022-02-12 09:40:00|1082.83|1072.03|1082.8|1072|1084.36|1073.56|1081.93|1071.13|70
1644659100000|2022-02-12 09:45:00|1082.82|1072.02|1083.48|1072.68|1084.18|1073.38|1082.81|1072.01|62
1644659400000|2022-02-12 09:50:00|1083.67|1072.87|1088.75|1077.95|1089.42|1078.62|1083.36|1072.56|115
1644659700000|2022-02-12 09:55:00|1088.7|1077.9|1087.58|1076.78|1088.7|1077.9|1086.94|1076.14|100
1644660000000|2022-02-12 10:00:00|1087.63|1076.83|1086.03|1075.23|1088.58|1077.78|1085.11|1074.31|113
1644660300000|2022-02-12 10:05:00|1086.12|1075.32|1084.68|1073.88|1086.63|1075.83|1084.58|1073.78|61
1644660600000|2022-02-12 10:10:00|1084.59|1073.79|1082.94|1072.14|1085.53|1074.73|1082.94|1072.14|59
1644660900000|2022-02-12 10:15:00|1083.03|1072.23|1082.63|1071.83|1083.53|1072.73|1081.94|1071.14|49
1644661200000|2022-02-12 10:20:00|1082.7|1071.9|1085.48|1074.68|1085.48|1074.68|1082.51|1071.71|49
1644661500000|2022-02-12 10:25:00|1085.58|1074.78|1082.51|1071.71|1085.58|1074.78|1081.98|1071.18|61
1644661800000|2022-02-12 10:30:00|1082.46|1071.66|1073.74|1062.94|1082.62|1071.82|1071.01|1060.21|218
1644662100000|2022-02-12 10:35:00|1073.87|1063.07|1069.06|1058.26|1074.65|1063.85|1069.06|1058.26|145
1644662400000|2022-02-12 10:40:00|1069.29|1058.49|1072.13|1061.33|1073.68|1062.88|1068.89|1058.09|155
1644662700000|2022-02-12 10:45:00|1071.97|1061.17|1070.02|1059.22|1073.77|1062.97|1069.56|1058.76|125
1644663000000|2022-02-12 10:50:00|1070.26|1059.46|1071.74|1060.94|1072.65|1061.85|1069.82|1059.02|122
1644663300000|2022-02-12 10:55:00|1071.75|1060.95|1074.77|1063.97|1075.49|1064.69|1071.75|1060.95|105
1644663600000|2022-02-12 11:00:00|1074.99|1064.19|1074.92|1064.12|1077.12|1066.32|1074.56|1063.76|127
1644663900000|2022-02-12 11:05:00|1074.94|1064.14|1070.9|1060.1|1074.94|1064.14|1070.9|1060.1|108
1644664200000|2022-02-12 11:10:00|1070.92|1060.12|1071.56|1060.76|1072.02|1061.22|1070.01|1059.21|68
1644664500000|2022-02-12 11:15:00|1071.63|1060.83|1060.21|1049.41|1072.87|1062.07|1058.55|1047.75|227
1644664800000|2022-02-12 11:20:00|1059.95|1049.15|1065.73|1054.93|1066.88|1056.08|1059|1048.2|230
1644665100000|2022-02-12 11:25:00|1065.7|1054.9|1071.91|1061.11|1072.21|1061.41|1065.26|1054.46|165
1644665400000|2022-02-12 11:30:00|1072.05|1061.25|1075.01|1064.21|1076.31|1065.51|1070.94|1060.14|125
1644665700000|2022-02-12 11:35:00|1075.12|1064.32|1074.57|1063.77|1075.9|1065.1|1073.35|1062.55|116
1644666000000|2022-02-12 11:40:00|1074.54|1063.74|1078.15|1067.35|1078.26|1067.46|1074.54|1063.74|69
1644666300000|2022-02-12 11:45:00|1078.27|1067.47|1078.7|1067.9|1079.19|1068.39|1076.34|1065.54|91
1644666600000|2022-02-12 11:50:00|1078.72|1067.92|1077.61|1066.81|1080.05|1069.25|1077.57|1066.77|152
1644666900000|2022-02-12 11:55:00|1077.65|1066.85|1079.94|1069.14|1080.66|1069.86|1077.65|1066.85|74
1644667200000|2022-02-12 12:00:00|1079.89|1069.09|1078.19|1067.39|1080.68|1069.88|1077.93|1067.13|117
1644667500000|2022-02-12 12:05:00|1078.39|1067.59|1074.49|1063.69|1078.39|1067.59|1073.4|1062.6|112
1644667800000|2022-02-12 12:10:00|1074.52|1063.72|1072.62|1061.82|1075.03|1064.23|1072.01|1061.21|126
1644668100000|2022-02-12 12:15:00|1072.61|1061.81|1068.2|1057.4|1072.61|1061.81|1067.32|1056.52|137
1644668400000|2022-02-12 12:20:00|1068.04|1057.24|1072.55|1061.75|1072.61|1061.81|1067.31|1056.51|122
1644668700000|2022-02-12 12:25:00|1072.45|1061.65|1075.93|1065.13|1076.59|1065.79|1072.45|1061.65|106
1644669000000|2022-02-12 12:30:00|1075.81|1065.01|1071.51|1060.71|1076.71|1065.91|1071.51|1060.71|97
1644669300000|2022-02-12 12:35:00|1071.5|1060.7|1072.37|1061.57|1075.93|1065.13|1070.93|1060.13|152
1644669600000|2022-02-12 12:40:00|1072.32|1061.52|1073|1062.2|1073.81|1063.01|1071.02|1060.22|134
1644669900000|2022-02-12 12:45:00|1072.85|1062.05|1073.77|1062.97|1074|1063.2|1070.99|1060.19|118
1644670200000|2022-02-12 12:50:00|1073.93|1063.13|1071.13|1060.33|1074.93|1064.13|1070.39|1059.59|117
1644670500000|2022-02-12 12:55:00|1071.27|1060.47|1072.83|1062.03|1073.81|1063.01|1071.27|1060.47|101
1644670800000|2022-02-12 13:00:00|1072.68|1061.88|1072.16|1061.36|1074.61|1063.81|1069.19|1058.39|143
1644671100000|2022-02-12 13:05:00|1071.93|1061.13|1069.25|1058.45|1074.14|1063.34|1069.07|1058.27|133
1644671400000|2022-02-12 13:10:00|1069.27|1058.47|1070.03|1059.23|1070.03|1059.23|1067.92|1057.12|86
1644671700000|2022-02-12 13:15:00|1070.41|1059.61|1070.78|1059.98|1072.6|1061.8|1069.94|1059.14|126
1644672000000|2022-02-12 13:20:00|1070.86|1060.06|1070.62|1059.82|1071.55|1060.75|1069.9|1059.1|85
1644672300000|2022-02-12 13:25:00|1070.54|1059.74|1073.6|1062.8|1074.01|1063.21|1070.54|1059.74|98
1644672600000|2022-02-12 13:30:00|1073.36|1062.56|1072|1061.2|1074.14|1063.34|1070.09|1059.29|79
1644672900000|2022-02-12 13:35:00|1071.88|1061.08|1063.87|1053.07|1071.89|1061.09|1063.87|1053.07|171
1644673200000|2022-02-12 13:40:00|1063.94|1053.14|1064.9|1054.1|1065.07|1054.27|1062.16|1051.36|112
1644673500000|2022-02-12 13:45:00|1064.99|1054.19|1067.91|1057.11|1068.29|1057.49|1064.82|1054.02|92
1644673800000|2022-02-12 13:50:00|1067.92|1057.12|1065.99|1055.19|1069.23|1058.43|1065.08|1054.28|119
1644674100000|2022-02-12 13:55:00|1065.91|1055.11|1061.1|1050.3|1065.91|1055.11|1061.05|1050.25|157
1644674400000|2022-02-12 14:00:00|1061.38|1050.58|1065.8|1055|1067.7|1056.9|1061.38|1050.58|139
1644674700000|2022-02-12 14:05:00|1065.84|1055.04|1063.7|1052.9|1067.45|1056.65|1061.99|1051.19|138
1644675000000|2022-02-12 14:10:00|1063.66|1052.86|1066.29|1055.49|1066.67|1055.87|1060.77|1049.97|151
1644675300000|2022-02-12 14:15:00|1066.17|1055.37|1065.96|1055.16|1068.04|1057.24|1065.08|1054.28|138
1644675600000|2022-02-12 14:20:00|1066.1|1055.3|1061.86|1051.06|1066.54|1055.74|1061.26|1050.46|85
1644675900000|2022-02-12 14:25:00|1061.5|1050.7|1058.57|1047.77|1064.29|1053.49|1058.57|1047.77|121
1644676200000|2022-02-12 14:30:00|1058.59|1047.79|1057.37|1046.57|1060.11|1049.31|1055.26|1044.46|179
1644676500000|2022-02-12 14:35:00|1057.4|1046.6|1047.63|1036.83|1057.42|1046.62|1047.6|1036.8|269
1644676800000|2022-02-12 14:40:00|1047.74|1036.94|1051.91|1041.11|1053.52|1042.72|1046.57|1035.77|311
1644677100000|2022-02-12 14:45:00|1051.71|1040.91|1052.04|1041.24|1054.08|1043.28|1050.08|1039.28|216
1644677400000|2022-02-12 14:50:00|1051.92|1041.12|1055.8|1045|1056.6|1045.8|1050.95|1040.15|194
1644677700000|2022-02-12 14:55:00|1055.86|1045.06|1059.31|1048.51|1060.7|1049.9|1055.86|1045.06|194
1644678000000|2022-02-12 15:00:00|1059.63|1048.83|1056.25|1045.45|1060.94|1050.14|1055.66|1044.86|140
1644678300000|2022-02-12 15:05:00|1056.44|1045.64|1055.6|1044.8|1058.11|1047.31|1054.06|1043.26|174
1644678600000|2022-02-12 15:10:00|1055.59|1044.79|1054.29|1043.49|1055.59|1044.79|1052.59|1041.79|143
1644678900000|2022-02-12 15:15:00|1054.18|1043.38|1050.8|1040|1054.81|1044.01|1048.36|1037.56|234
1644679200000|2022-02-12 15:20:00|1050.53|1039.73|1054.72|1043.92|1054.86|1044.06|1050.16|1039.36|183
1644679500000|2022-02-12 15:25:00|1054.76|1043.96|1055.94|1045.14|1056.2|1045.4|1053.36|1042.56|123
1644679800000|2022-02-12 15:30:00|1056.08|1045.28|1057.71|1046.91|1059.77|1048.97|1053.49|1042.69|148
1644680100000|2022-02-12 15:35:00|1057.79|1046.99|1059.93|1049.13|1060.78|1049.98|1056.15|1045.35|111
1644680400000|2022-02-12 15:40:00|1059.91|1049.11|1061.86|1051.06|1062.32|1051.52|1058.99|1048.19|82
1644680700000|2022-02-12 15:45:00|1061.85|1051.05|1065.14|1054.34|1065.87|1055.07|1061.85|1051.05|147
1644681000000|2022-02-12 15:50:00|1065.02|1054.22|1066.77|1055.97|1066.77|1055.97|1063.02|1052.22|141
1644681300000|2022-02-12 15:55:00|1066.52|1055.72|1065.82|1055.02|1066.9|1056.1|1063.47|1052.67|120
1644681600000|2022-02-12 16:00:00|1065.54|1054.74|1059.94|1049.14|1067.71|1056.91|1058.87|1048.07|172
1644681900000|2022-02-12 16:05:00|1060.5|1049.7|1073.61|1062.81|1073.61|1062.81|1060.5|1049.7|285
1644682200000|2022-02-12 16:10:00|1073.7|1062.9|1075.13|1064.33|1077.26|1066.46|1072.87|1062.07|245
1644682500000|2022-02-12 16:15:00|1074.9|1064.1|1076.71|1065.91|1078.19|1067.39|1073.61|1062.81|214
1644682800000|2022-02-12 16:20:00|1076.8|1066|1074.12|1063.32|1077.92|1067.12|1073.93|1063.13|124
1644683100000|2022-02-12 16:25:00|1074.41|1063.61|1076.57|1065.77|1076.91|1066.11|1074.41|1063.61|98
1644683400000|2022-02-12 16:30:00|1076.5|1065.7|1076.68|1065.88|1077.85|1067.05|1074.85|1064.05|113
1644683700000|2022-02-12 16:35:00|1076.29|1065.49|1084.16|1073.36|1084.89|1074.09|1076.27|1065.47|192
1644684000000|2022-02-12 16:40:00|1084.04|1073.24|1085.94|1075.14|1090.07|1079.27|1084.04|1073.24|268
1644684300000|2022-02-12 16:45:00|1086.16|1075.36|1086.22|1075.42|1087.47|1076.67|1082.9|1072.1|212
1644684600000|2022-02-12 16:50:00|1086.18|1075.38|1091.8|1081|1092.02|1081.22|1085.2|1074.4|128
1644684900000|2022-02-12 16:55:00|1091.56|1080.76|1088.76|1077.96|1091.93|1081.13|1088.43|1077.63|212
1644685200000|2022-02-12 17:00:00|1088.77|1077.97|1088.54|1077.74|1090.78|1079.98|1086.94|1076.14|146
1644685500000|2022-02-12 17:05:00|1088.62|1077.82|1088.59|1077.79|1089.44|1078.64|1087.26|1076.46|84
1644685800000|2022-02-12 17:10:00|1088.53|1077.73|1087.98|1077.18|1088.91|1078.11|1086.64|1075.84|108
1644686100000|2022-02-12 17:15:00|1087.81|1077.01|1088.1|1077.3|1088.79|1077.99|1085.93|1075.13|132
1644686400000|2022-02-12 17:20:00|1088.03|1077.23|1086.66|1075.86|1088.03|1077.23|1085.38|1074.58|46
1644686700000|2022-02-12 17:25:00|1086.7|1075.9|1085.71|1074.91|1086.71|1075.91|1085.18|1074.38|44
1644687000000|2022-02-12 17:30:00|1085.72|1074.92|1083.01|1072.21|1086.43|1075.63|1083.01|1072.21|77
1644687300000|2022-02-12 17:35:00|1082.96|1072.16|1085.48|1074.68|1086.78|1075.98|1082.96|1072.16|100
1644687600000|2022-02-12 17:40:00|1085.44|1074.64|1086.51|1075.71|1087.83|1077.03|1085.31|1074.51|76
1644687900000|2022-02-12 17:45:00|1086.52|1075.72|1086.9|1076.1|1087.27|1076.47|1085.78|1074.98|74
1644688200000|2022-02-12 17:50:00|1086.93|1076.13|1085.99|1075.19|1087.01|1076.21|1084.8|1074|80
1644688500000|2022-02-12 17:55:00|1085.85|1075.05|1085|1074.2|1086.8|1076|1084.79|1073.99|89
1644688800000|2022-02-12 18:00:00|1085.17|1074.37|1085.23|1074.43|1086.73|1075.93|1084.01|1073.21|131
1644689100000|2022-02-12 18:05:00|1085.27|1074.47|1090.95|1080.15|1090.98|1080.18|1084.91|1074.11|156
1644689400000|2022-02-12 18:10:00|1090.78|1079.98|1093.61|1082.81|1094.35|1083.55|1089.7|1078.9|175
1644689700000|2022-02-12 18:15:00|1093.69|1082.89|1093.21|1082.41|1095.03|1084.23|1091.98|1081.18|127
1644690000000|2022-02-12 18:20:00|1093.09|1082.29|1093.51|1082.71|1094.34|1083.54|1091.05|1080.25|124
1644690300000|2022-02-12 18:25:00|1093.62|1082.82|1089.78|1078.98|1094.9|1084.1|1088.64|1077.84|164
1644690600000|2022-02-12 18:30:00|1089.77|1078.97|1091.07|1080.27|1092.49|1081.69|1088.5|1077.7|120
1644690900000|2022-02-12 18:35:00|1090.87|1080.07|1090.11|1079.31|1091.48|1080.68|1089.74|1078.94|79
1644691200000|2022-02-12 18:40:00|1090.17|1079.37|1090.55|1079.75|1090.65|1079.85|1088.02|1077.22|80
1644691500000|2022-02-12 18:45:00|1090.63|1079.83|1091.1|1080.3|1091.35|1080.55|1088.9|1078.1|63
1644691800000|2022-02-12 18:50:00|1091.12|1080.32|1091.32|1080.52|1091.91|1081.11|1089.21|1078.41|74
1644692100000|2022-02-12 18:55:00|1091.28|1080.48|1090.34|1079.54|1091.58|1080.78|1089.9|1079.1|74
1644692400000|2022-02-12 19:00:00|1090.62|1079.82|1091.42|1080.62|1092.58|1081.78|1090.08|1079.28|73
1644692700000|2022-02-12 19:05:00|1091.44|1080.64|1093.55|1082.75|1093.96|1083.16|1091.22|1080.42|82
1644693000000|2022-02-12 19:10:00|1093.63|1082.83|1091.47|1080.67|1093.63|1082.83|1091.29|1080.49|69
1644693300000|2022-02-12 19:15:00|1091.48|1080.68|1089.7|1078.9|1092.13|1081.33|1089.7|1078.9|76
1644693600000|2022-02-12 19:20:00|1089.59|1078.79|1085.51|1074.71|1090.66|1079.86|1084.92|1074.12|98
1644693900000|2022-02-12 19:25:00|1085.42|1074.62|1086.43|1075.63|1088.28|1077.48|1085.42|1074.62|106
1644694200000|2022-02-12 19:30:00|1086.44|1075.64|1084.54|1073.74|1086.71|1075.91|1083.82|1073.02|99
1644694500000|2022-02-12 19:35:00|1084.51|1073.71|1084.05|1073.25|1084.78|1073.98|1082.98|1072.18|92
1644694800000|2022-02-12 19:40:00|1084.03|1073.23|1083.42|1072.62|1084.47|1073.67|1082.58|1071.78|55
1644695100000|2022-02-12 19:45:00|1083.52|1072.72|1083.45|1072.65|1084.39|1073.59|1082.95|1072.15|57
1644695400000|2022-02-12 19:50:00|1083.47|1072.67|1084.11|1073.31|1088.02|1077.22|1083.38|1072.58|114
1644695700000|2022-02-12 19:55:00|1084.09|1073.29|1084.76|1073.96|1084.76|1073.96|1083.11|1072.31|66
1644696000000|2022-02-12 20:00:00|1084.79|1073.99|1082.85|1072.05|1086.97|1076.17|1080.61|1069.81|167
1644696300000|2022-02-12 20:05:00|1083.02|1072.22|1083.01|1072.21|1084.87|1074.07|1082.5|1071.7|120
1644696600000|2022-02-12 20:10:00|1082.93|1072.13|1083.65|1072.85|1084.99|1074.19|1082.93|1072.13|96
1644696900000|2022-02-12 20:15:00|1083.57|1072.77|1081.99|1071.19|1084.54|1073.74|1081.99|1071.19|42
1644697200000|2022-02-12 20:20:00|1082.21|1071.41|1084.42|1073.62|1085.94|1075.14|1081.99|1071.19|112
1644697500000|2022-02-12 20:25:00|1084.28|1073.48|1084.01|1073.21|1085.63|1074.83|1084.01|1073.21|79
1644697800000|2022-02-12 20:30:00|1084.28|1073.48|1085.6|1074.8|1087.3|1076.5|1084.28|1073.48|83
1644698100000|2022-02-12 20:35:00|1085.58|1074.78|1085.63|1074.83|1086.99|1076.19|1084.56|1073.76|95
1644698400000|2022-02-12 20:40:00|1085.55|1074.75|1084.5|1073.7|1085.98|1075.18|1084.5|1073.7|41
1644698700000|2022-02-12 20:45:00|1084.28|1073.48|1083.98|1073.18|1086.23|1075.43|1083.53|1072.73|84
1644699000000|2022-02-12 20:50:00|1084.16|1073.36|1084.4|1073.6|1085.37|1074.57|1083.57|1072.77|60
1644699300000|2022-02-12 20:55:00|1084.44|1073.64|1083.29|1072.49|1084.81|1074.01|1082.78|1071.98|43
1644699600000|2022-02-12 21:00:00|1083.54|1072.74|1083.14|1072.34|1083.54|1072.74|1082.27|1071.47|51
1644699900000|2022-02-12 21:05:00|1083.16|1072.36|1080.77|1069.97|1083.16|1072.36|1080.77|1069.97|57
1644700200000|2022-02-12 21:10:00|1080.54|1069.74|1082.05|1071.25|1082.05|1071.25|1080.53|1069.73|47
1644700500000|2022-02-12 21:15:00|1081.97|1071.17|1078.98|1068.18|1081.97|1071.17|1077.93|1067.13|80
1644700800000|2022-02-12 21:20:00|1079.15|1068.35|1075.07|1064.27|1079.71|1068.91|1073.14|1062.34|144
1644701100000|2022-02-12 21:25:00|1075.13|1064.33|1074.04|1063.24|1076.23|1065.43|1072.81|1062.01|96
1644701400000|2022-02-12 21:30:00|1074.44|1063.64|1061.09|1050.29|1075.19|1064.39|1059.94|1049.14|269
1644701700000|2022-02-12 21:35:00|1061.23|1050.43|1060.36|1049.56|1064.09|1053.29|1058.97|1048.17|226
1644702000000|2022-02-12 21:40:00|1060.03|1049.23|1055.98|1045.18|1060.03|1049.23|1051.26|1040.46|326
1644702300000|2022-02-12 21:45:00|1056|1045.2|1051.11|1040.31|1056.48|1045.68|1049.79|1038.99|253
1644702600000|2022-02-12 21:50:00|1051.1|1040.3|1050.43|1039.63|1053.85|1043.05|1050.1|1039.3|195
1644702900000|2022-02-12 21:55:00|1050.2|1039.4|1053.41|1042.61|1054.48|1043.68|1050.2|1039.4|196
1644703200000|2022-02-12 22:00:00|1053.27|1042.47|1058.68|1047.88|1059.37|1048.57|1052.34|1041.54|205
1644703500000|2022-02-12 22:05:00|1058.8|1048|1063.16|1052.36|1063.16|1052.36|1056.09|1045.29|161
1644703800000|2022-02-12 22:10:00|1063.06|1052.26|1060.84|1050.04|1063.06|1052.26|1058.62|1047.82|144
1644704100000|2022-02-12 22:15:00|1060.78|1049.98|1064.05|1053.25|1064.05|1053.25|1060.42|1049.62|91
1644704400000|2022-02-12 22:20:00|1064.13|1053.33|1062.47|1051.67|1064.53|1053.73|1058.77|1047.97|103
1644704700000|2022-02-12 22:25:00|1062.56|1051.76|1061.35|1050.55|1064.15|1053.35|1061|1050.2|69
1644705000000|2022-02-12 22:30:00|1061.4|1050.6|1064.93|1054.13|1065.17|1054.37|1061.35|1050.55|69
1644705300000|2022-02-12 22:35:00|1065.17|1054.37|1067.62|1056.82|1069.92|1059.12|1065.17|1054.37|95
1644705600000|2022-02-12 22:40:00|1067.66|1056.86|1067.33|1056.53|1067.98|1057.18|1064.4|1053.6|85
1644705900000|2022-02-12 22:45:00|1067.51|1056.71|1066.71|1055.91|1067.89|1057.09|1065.16|1054.36|81
1644706200000|2022-02-12 22:50:00|1066.9|1056.1|1068.92|1058.12|1069.68|1058.88|1066.15|1055.35|113
1644706500000|2022-02-12 22:55:00|1069.13|1058.33|1070.58|1059.78|1070.58|1059.78|1068.48|1057.68|43
1644706800000|2022-02-12 23:00:00|1070.35|1059.55|1068.02|1057.22|1071.29|1060.49|1068.02|1057.22|105
1644707100000|2022-02-12 23:05:00|1067.94|1057.14|1070.51|1059.71|1070.83|1060.03|1067.69|1056.89|109
1644707400000|2022-02-12 23:10:00|1070.59|1059.79|1071.59|1060.79|1071.59|1060.79|1069.74|1058.94|74
1644707700000|2022-02-12 23:15:00|1071.41|1060.61|1069.58|1058.78|1072.05|1061.25|1069.56|1058.76|96
1644708000000|2022-02-12 23:20:00|1069.4|1058.6|1067.49|1056.69|1069.4|1058.6|1067.13|1056.33|97
1644708300000|2022-02-12 23:25:00|1067.51|1056.71|1066.87|1056.07|1067.81|1057.01|1066.62|1055.82|59
1644708600000|2022-02-12 23:30:00|1066.86|1056.06|1063.89|1053.09|1066.86|1056.06|1063.89|1053.09|107
1644708900000|2022-02-12 23:35:00|1063.93|1053.13|1061.95|1051.15|1064.2|1053.4|1061.91|1051.11|74
1644709200000|2022-02-12 23:40:00|1061.97|1051.17|1062.15|1051.35|1062.15|1051.35|1060.74|1049.94|84
1644709500000|2022-02-12 23:45:00|1062.02|1051.22|1064.4|1053.6|1065.79|1054.99|1061.49|1050.69|105
1644709800000|2022-02-12 23:50:00|1064.45|1053.65|1065.9|1055.1|1065.9|1055.1|1064.45|1053.65|67
1644710100000|2022-02-12 23:55:00|1065.8|1055|1069.81|1059.01|1069.82|1059.02|1065.78|1054.98|96
1644710400000|2022-02-13 00:00:00|1069.52|1058.72|1068.51|1057.71|1069.94|1059.14|1065.44|1054.64|153
1644710700000|2022-02-13 00:05:00|1068.42|1057.62|1061.99|1051.19|1068.87|1058.07|1061.99|1051.19|113
1644711000000|2022-02-13 00:10:00|1061.98|1051.18|1063.45|1052.65|1065.81|1055.01|1061.79|1050.99|125
1644711300000|2022-02-13 00:15:00|1063.59|1052.79|1064.87|1054.07|1064.96|1054.16|1062.24|1051.44|125
1644711600000|2022-02-13 00:20:00|1065.05|1054.25|1064.82|1054.02|1065.28|1054.48|1061.43|1050.63|118
1644711900000|2022-02-13 00:25:00|1064.83|1054.03|1067.31|1056.51|1067.31|1056.51|1064.51|1053.71|89
1644712200000|2022-02-13 00:30:00|1067.44|1056.64|1072.91|1062.11|1073.56|1062.76|1067.08|1056.28|149
1644712500000|2022-02-13 00:35:00|1072.87|1062.07|1082.15|1071.35|1082.54|1071.74|1072.87|1062.07|216
1644712800000|2022-02-13 00:40:00|1082.44|1071.64|1084.27|1073.47|1084.82|1074.02|1079.67|1068.87|154
1644713100000|2022-02-13 00:45:00|1084.35|1073.55|1083.82|1073.02|1084.47|1073.67|1082.53|1071.73|104
1644713400000|2022-02-13 00:50:00|1083.63|1072.83|1079.08|1068.28|1084.37|1073.57|1079.08|1068.28|108
1644713700000|2022-02-13 00:55:00|1078.99|1068.19|1079.68|1068.88|1081|1070.2|1078.87|1068.07|83
1644714000000|2022-02-13 01:00:00|1079.51|1068.71|1080.46|1069.66|1080.6|1069.8|1079.02|1068.22|88
1644714300000|2022-02-13 01:05:00|1080.54|1069.74|1083.15|1072.35|1084.06|1073.26|1080.4|1069.6|109
1644714600000|2022-02-13 01:10:00|1083.07|1072.27|1080.99|1070.19|1084.61|1073.81|1080.07|1069.27|114
1644714900000|2022-02-13 01:15:00|1081.4|1070.6|1080.55|1069.75|1081.89|1071.09|1079.31|1068.51|100
1644715200000|2022-02-13 01:20:00|1080.71|1069.91|1078.69|1067.89|1081|1070.2|1078.18|1067.38|86
1644715500000|2022-02-13 01:25:00|1078.62|1067.82|1077.13|1066.33|1079.53|1068.73|1075.59|1064.79|118
1644715800000|2022-02-13 01:30:00|1077.47|1066.67|1076.75|1065.95|1078.07|1067.27|1076.24|1065.44|106
1644716100000|2022-02-13 01:35:00|1076.77|1065.97|1074.52|1063.72|1077.19|1066.39|1074.04|1063.24|72
1644716400000|2022-02-13 01:40:00|1074.63|1063.83|1074.01|1063.21|1075.27|1064.47|1073.13|1062.33|79
1644716700000|2022-02-13 01:45:00|1073.99|1063.19|1074.41|1063.61|1075.16|1064.36|1073.5|1062.7|49
1644717000000|2022-02-13 01:50:00|1074.19|1063.39|1071.94|1061.14|1074.19|1063.39|1071.8|1061|62
1644717300000|2022-02-13 01:55:00|1071.98|1061.18|1070.96|1060.16|1071.98|1061.18|1069.28|1058.48|78
1644717600000|2022-02-13 02:00:00|1071.36|1060.56|1072.14|1061.34|1073.23|1062.43|1070.45|1059.65|96
1644717900000|2022-02-13 02:05:00|1072.15|1061.35|1072.91|1062.11|1073.88|1063.08|1071.61|1060.81|99
1644718200000|2022-02-13 02:10:00|1072.87|1062.07|1071.91|1061.11|1072.87|1062.07|1071.91|1061.11|41
1644718500000|2022-02-13 02:15:00|1071.73|1060.93|1074.5|1063.7|1075.12|1064.32|1071.72|1060.92|56
1644718800000|2022-02-13 02:20:00|1074.47|1063.67|1070.83|1060.03|1074.47|1063.67|1070.83|1060.03|88
1644719100000|2022-02-13 02:25:00|1070.98|1060.18|1068.55|1057.75|1071.56|1060.76|1067.93|1057.13|90
1644719400000|2022-02-13 02:30:00|1068.47|1057.67|1065.81|1055.01|1068.97|1058.17|1065.62|1054.82|91
1644719700000|2022-02-13 02:35:00|1065.74|1054.94|1068.35|1057.55|1069.16|1058.36|1065.74|1054.94|107
1644720000000|2022-02-13 02:40:00|1068.39|1057.59|1069.96|1059.16|1070.04|1059.24|1066.61|1055.81|97
1644720300000|2022-02-13 02:45:00|1069.94|1059.14|1070.94|1060.14|1072.28|1061.48|1069.94|1059.14|103
1644720600000|2022-02-13 02:50:00|1071.16|1060.36|1071.88|1061.08|1071.93|1061.13|1070.65|1059.85|70
1644720900000|2022-02-13 02:55:00|1071.84|1061.04|1074.94|1064.14|1075.81|1065.01|1071.59|1060.79|62
1644721200000|2022-02-13 03:00:00|1074.93|1064.13|1075.78|1064.98|1075.92|1065.12|1072.85|1062.05|71
1644721500000|2022-02-13 03:05:00|1075.77|1064.97|1073.76|1062.96|1076.15|1065.35|1073.68|1062.88|71
1644721800000|2022-02-13 03:10:00|1073.8|1063|1072.04|1061.24|1074.05|1063.25|1071.83|1061.03|66
1644722100000|2022-02-13 03:15:00|1072.01|1061.21|1072.63|1061.83|1073.13|1062.33|1070.8|1060|86
1644722400000|2022-02-13 03:20:00|1072.31|1061.51|1071.23|1060.43|1072.43|1061.63|1070.68|1059.88|51
1644722700000|2022-02-13 03:25:00|1071.26|1060.46|1073.33|1062.53|1073.79|1062.99|1070.18|1059.38|64
1644723000000|2022-02-13 03:30:00|1073.24|1062.44|1073.93|1063.13|1074.62|1063.82|1072.87|1062.07|69
1644723300000|2022-02-13 03:35:00|1074.03|1063.23|1075.78|1064.98|1076.02|1065.22|1072.92|1062.12|86
1644723600000|2022-02-13 03:40:00|1075.91|1065.11|1073.82|1063.02|1076.68|1065.88|1073.73|1062.93|93
1644723900000|2022-02-13 03:45:00|1073.87|1063.07|1074.48|1063.68|1074.78|1063.98|1073.84|1063.04|58
1644724200000|2022-02-13 03:50:00|1074.71|1063.91|1074.46|1063.66|1075.82|1065.02|1073.99|1063.19|83
1644724500000|2022-02-13 03:55:00|1074.56|1063.76|1071.49|1060.69|1074.57|1063.77|1070.9|1060.1|105
1644724800000|2022-02-13 04:00:00|1071.58|1060.78|1069.52|1058.72|1071.74|1060.94|1068.12|1057.32|80
1644725100000|2022-02-13 04:05:00|1069.35|1058.55|1071.41|1060.61|1072.63|1061.83|1069.35|1058.55|118
1644725400000|2022-02-13 04:10:00|1071.38|1060.58|1071.44|1060.64|1072.23|1061.43|1071.15|1060.35|70
1644725700000|2022-02-13 04:15:00|1071.41|1060.61|1070.94|1060.14|1071.42|1060.62|1068.9|1058.1|62
1644726000000|2022-02-13 04:20:00|1071.09|1060.29|1069.9|1059.1|1071.09|1060.29|1069.48|1058.68|45
1644726300000|2022-02-13 04:25:00|1069.83|1059.03|1068.93|1058.13|1070.77|1059.97|1068.93|1058.13|56
1644726600000|2022-02-13 04:30:00|1069.07|1058.27|1069.45|1058.65|1069.66|1058.86|1068.5|1057.7|46
1644726900000|2022-02-13 04:35:00|1069.39|1058.59|1066|1055.2|1069.39|1058.59|1065.83|1055.03|99
1644727200000|2022-02-13 04:40:00|1065.95|1055.15|1063.87|1053.07|1066|1055.2|1063.87|1053.07|46
1644727500000|2022-02-13 04:45:00|1063.91|1053.11|1063.75|1052.95|1064.53|1053.73|1061.98|1051.18|103
1644727800000|2022-02-13 04:50:00|1063.8|1053|1065.77|1054.97|1065.94|1055.14|1063.68|1052.88|68
1644728100000|2022-02-13 04:55:00|1065.86|1055.06|1066.7|1055.9|1067.16|1056.36|1065.71|1054.91|88
1644728400000|2022-02-13 05:00:00|1066.79|1055.99|1066.85|1056.05|1067.81|1057.01|1065.29|1054.49|78
1644728700000|2022-02-13 05:05:00|1067|1056.2|1067.94|1057.14|1068.39|1057.59|1066.62|1055.82|78
1644729000000|2022-02-13 05:10:00|1067.82|1057.02|1067.41|1056.61|1068.25|1057.45|1065.92|1055.12|107
1644729300000|2022-02-13 05:15:00|1067.27|1056.47|1065.24|1054.44|1067.27|1056.47|1064.17|1053.37|92
1644729600000|2022-02-13 05:20:00|1065.11|1054.31|1066.02|1055.22|1066.08|1055.28|1064.77|1053.97|22
1644729900000|2022-02-13 05:25:00|1065.96|1055.16|1069.8|1059|1069.98|1059.18|1065.87|1055.07|79
1644730200000|2022-02-13 05:30:00|1069.85|1059.05|1070.93|1060.13|1070.93|1060.13|1069.1|1058.3|81
1644730500000|2022-02-13 05:35:00|1070.99|1060.19|1071.65|1060.85|1072.85|1062.05|1070.93|1060.13|53
1644730800000|2022-02-13 05:40:00|1071.78|1060.98|1073.69|1062.89|1073.82|1063.02|1071.66|1060.86|53
1644731100000|2022-02-13 05:45:00|1073.73|1062.93|1071.78|1060.98|1073.73|1062.93|1069.45|1058.65|133
1644731400000|2022-02-13 05:50:00|1071.69|1060.89|1074.75|1063.95|1074.75|1063.95|1070.66|1059.86|77
1644731700000|2022-02-13 05:55:00|1074.79|1063.99|1073.45|1062.65|1075.15|1064.35|1072.96|1062.16|78
1644732000000|2022-02-13 06:00:00|1073.47|1062.67|1072.31|1061.51|1073.47|1062.67|1071.15|1060.35|96
1644732300000|2022-02-13 06:05:00|1072.16|1061.36|1071.91|1061.11|1072.16|1061.36|1070.36|1059.56|75
1644732600000|2022-02-13 06:10:00|1071.9|1061.1|1072.91|1062.11|1074.35|1063.55|1071.9|1061.1|66
1644732900000|2022-02-13 06:15:00|1072.81|1062.01|1070.91|1060.11|1072.81|1062.01|1069.7|1058.9|97
1644733200000|2022-02-13 06:20:00|1070.9|1060.1|1072.17|1061.37|1073.24|1062.44|1070.9|1060.1|70
1644733500000|2022-02-13 06:25:00|1072.37|1061.57|1072.85|1062.05|1072.93|1062.13|1070.93|1060.13|66
1644733800000|2022-02-13 06:30:00|1072.94|1062.14|1071.94|1061.14|1073.91|1063.11|1070.61|1059.81|90
1644734100000|2022-02-13 06:35:00|1071.87|1061.07|1075.26|1064.46|1076.2|1065.4|1071.87|1061.07|126
1644734400000|2022-02-13 06:40:00|1075.37|1064.57|1076.07|1065.27|1076.71|1065.91|1075.29|1064.49|59
1644734700000|2022-02-13 06:45:00|1076.01|1065.21|1075.43|1064.63|1077.74|1066.94|1075.18|1064.38|100
1644735000000|2022-02-13 06:50:00|1075.24|1064.44|1077|1066.2|1078.18|1067.38|1075.24|1064.44|64
1644735300000|2022-02-13 06:55:00|1076.92|1066.12|1077.78|1066.98|1077.8|1067|1076.18|1065.38|82
1644735600000|2022-02-13 07:00:00|1077.72|1066.92|1077.03|1066.23|1078.25|1067.45|1076.33|1065.53|61
1644735900000|2022-02-13 07:05:00|1077.15|1066.35|1075.63|1064.83|1077.7|1066.9|1075.44|1064.64|87
1644736200000|2022-02-13 07:10:00|1075.58|1064.78|1076.54|1065.74|1076.84|1066.04|1075.08|1064.28|81
1644736500000|2022-02-13 07:15:00|1076.42|1065.62|1076.86|1066.06|1077.28|1066.48|1076.4|1065.6|69
1644736800000|2022-02-13 07:20:00|1076.91|1066.11|1075.91|1065.11|1076.91|1066.11|1075.67|1064.87|51
1644737100000|2022-02-13 07:25:00|1075.92|1065.12|1075.46|1064.66|1076.03|1065.23|1074.69|1063.89|54
1644737400000|2022-02-13 07:30:00|1075.29|1064.49|1073.92|1063.12|1075.46|1064.66|1073.81|1063.01|68
1644737700000|2022-02-13 07:35:00|1073.84|1063.04|1073.8|1063|1075.38|1064.58|1073.48|1062.68|56
1644738000000|2022-02-13 07:40:00|1073.89|1063.09|1074.91|1064.11|1075.74|1064.94|1073.89|1063.09|51
1644738300000|2022-02-13 07:45:00|1074.76|1063.96|1075.93|1065.13|1076.87|1066.07|1074.76|1063.96|68
1644738600000|2022-02-13 07:50:00|1076.11|1065.31|1076.92|1066.12|1077.18|1066.38|1076.11|1065.31|37
1644738900000|2022-02-13 07:55:00|1076.74|1065.94|1075.47|1064.67|1077.08|1066.28|1075.4|1064.6|57
1644739200000|2022-02-13 08:00:00|1075.44|1064.64|1077.68|1066.88|1078.02|1067.22|1074.29|1063.49|95
1644739500000|2022-02-13 08:05:00|1077.36|1066.56|1074.32|1063.52|1077.36|1066.56|1074.32|1063.52|62
1644739800000|2022-02-13 08:10:00|1074.47|1063.67|1078.85|1068.05|1079.28|1068.48|1074.23|1063.43|98
1644740100000|2022-02-13 08:15:00|1078.87|1068.07|1078.72|1067.92|1080.7|1069.9|1078.72|1067.92|71
1644740400000|2022-02-13 08:20:00|1078.76|1067.96|1077.73|1066.93|1078.93|1068.13|1077.55|1066.75|48
1644740700000|2022-02-13 08:25:00|1077.84|1067.04|1076.52|1065.72|1078.54|1067.74|1075.93|1065.13|62
1644741000000|2022-02-13 08:30:00|1076.56|1065.76|1077.97|1067.17|1077.97|1067.17|1076.34|1065.54|41
1644741300000|2022-02-13 08:35:00|1078.27|1067.47|1080.58|1069.78|1080.8|1070|1077.07|1066.27|54
1644741600000|2022-02-13 08:40:00|1080.38|1069.58|1080.92|1070.12|1081.91|1071.11|1079.93|1069.13|56
1644741900000|2022-02-13 08:45:00|1080.87|1070.07|1079.12|1068.32|1080.91|1070.11|1078.44|1067.64|69
1644742200000|2022-02-13 08:50:00|1078.93|1068.13|1078.94|1068.14|1079.7|1068.9|1078.44|1067.64|43
1644742500000|2022-02-13 08:55:00|1078.59|1067.79|1080.87|1070.07|1081.01|1070.21|1078.56|1067.76|76
1644742800000|2022-02-13 09:00:00|1081.05|1070.25|1078.51|1067.71|1081.2|1070.4|1078.51|1067.71|75
1644743100000|2022-02-13 09:05:00|1078.54|1067.74|1076.93|1066.13|1078.54|1067.74|1075.28|1064.48|75
1644743400000|2022-02-13 09:10:00|1077.08|1066.28|1077.12|1066.32|1078.76|1067.96|1076.16|1065.36|69
1644743700000|2022-02-13 09:15:00|1077.09|1066.29|1076.17|1065.37|1077.54|1066.74|1075.38|1064.58|60
1644744000000|2022-02-13 09:20:00|1076.12|1065.32|1075.87|1065.07|1076.96|1066.16|1075.25|1064.45|60
1644744300000|2022-02-13 09:25:00|1075.82|1065.02|1075.63|1064.83|1076.63|1065.83|1075.39|1064.59|33
1644744600000|2022-02-13 09:30:00|1075.65|1064.85|1076.3|1065.5|1076.43|1065.63|1074.56|1063.76|45
1644744900000|2022-02-13 09:35:00|1076.37|1065.57|1074.43|1063.63|1076.47|1065.67|1073.91|1063.11|63
1644745200000|2022-02-13 09:40:00|1074.4|1063.6|1075.99|1065.19|1076.05|1065.25|1074.23|1063.43|73
1644745500000|2022-02-13 09:45:00|1075.94|1065.14|1072.93|1062.13|1075.94|1065.14|1072.93|1062.13|63
1644745800000|2022-02-13 09:50:00|1073.15|1062.35|1072.9|1062.1|1073.85|1063.05|1072.16|1061.36|46
1644746100000|2022-02-13 09:55:00|1073.17|1062.37|1074.08|1063.28|1074.94|1064.14|1072.89|1062.09|48
1644746400000|2022-02-13 10:00:00|1073.98|1063.18|1072.95|1062.15|1074.13|1063.33|1069.4|1058.6|97
1644746700000|2022-02-13 10:05:00|1073|1062.2|1071.79|1060.99|1073.03|1062.23|1071.23|1060.43|67
1644747000000|2022-02-13 10:10:00|1071.76|1060.96|1072.8|1062|1074.47|1063.67|1071.76|1060.96|84
1644747300000|2022-02-13 10:15:00|1072.79|1061.99|1075.44|1064.64|1075.44|1064.64|1072.79|1061.99|59
1644747600000|2022-02-13 10:20:00|1075.4|1064.6|1076.23|1065.43|1076.5|1065.7|1074.92|1064.12|59
1644747900000|2022-02-13 10:25:00|1076.31|1065.51|1077.73|1066.93|1077.73|1066.93|1076.31|1065.51|43
1644748200000|2022-02-13 10:30:00|1077.89|1067.09|1080.64|1069.84|1080.73|1069.93|1077.89|1067.09|49
1644748500000|2022-02-13 10:35:00|1080.67|1069.87|1084.89|1074.09|1086.49|1075.69|1080.67|1069.87|163
1644748800000|2022-02-13 10:40:00|1084.8|1074|1086.95|1076.15|1087|1076.2|1084.79|1073.99|67
1644749100000|2022-02-13 10:45:00|1086.91|1076.11|1083.53|1072.73|1086.91|1076.11|1082.95|1072.15|71
1644749400000|2022-02-13 10:50:00|1083.51|1072.71|1084.86|1074.06|1085.08|1074.28|1082.92|1072.12|47
1644749700000|2022-02-13 10:55:00|1084.87|1074.07|1084.49|1073.69|1085.49|1074.69|1084.37|1073.57|41
1644750000000|2022-02-13 11:00:00|1084.51|1073.71|1083.53|1072.73|1086.44|1075.64|1083.07|1072.27|78
1644750300000|2022-02-13 11:05:00|1083.48|1072.68|1082.42|1071.62|1083.83|1073.03|1082.36|1071.56|30
1644750600000|2022-02-13 11:10:00|1082.47|1071.67|1082.47|1071.67|1082.49|1071.69|1081.82|1071.02|29
1644750900000|2022-02-13 11:15:00|1082.42|1071.62|1083.46|1072.66|1083.5|1072.7|1081.99|1071.19|48
1644751200000|2022-02-13 11:20:00|1083.39|1072.59|1084.39|1073.59|1084.66|1073.86|1082.86|1072.06|42
1644751500000|2022-02-13 11:25:00|1084.46|1073.66|1086.41|1075.61|1087.61|1076.81|1083.99|1073.19|69
1644751800000|2022-02-13 11:30:00|1086.59|1075.79|1084.53|1073.73|1086.59|1075.79|1084.45|1073.65|56
1644752100000|2022-02-13 11:35:00|1084.58|1073.78|1086.44|1075.64|1086.44|1075.64|1082.42|1071.62|50
1644752400000|2022-02-13 11:40:00|1086.3|1075.5|1085.8|1075|1086.9|1076.1|1084.95|1074.15|71
1644752700000|2022-02-13 11:45:00|1085.59|1074.79|1081.16|1070.36|1085.67|1074.87|1081.16|1070.36|71
1644753000000|2022-02-13 11:50:00|1081.15|1070.35|1080.02|1069.22|1081.39|1070.59|1078.56|1067.76|92
1644753300000|2022-02-13 11:55:00|1080.08|1069.28|1078.75|1067.95|1080.57|1069.77|1078.56|1067.76|43
1644753600000|2022-02-13 12:00:00|1078.86|1068.06|1078.22|1067.42|1078.98|1068.18|1076.52|1065.72|99
1644753900000|2022-02-13 12:05:00|1078.17|1067.37|1079.92|1069.12|1080.35|1069.55|1078.17|1067.37|73
1644754200000|2022-02-13 12:10:00|1079.96|1069.16|1080.45|1069.65|1081.42|1070.62|1079.11|1068.31|58
1644754500000|2022-02-13 12:15:00|1080.46|1069.66|1081.55|1070.75|1081.57|1070.77|1079.61|1068.81|77
1644754800000|2022-02-13 12:20:00|1081.5|1070.7|1085.96|1075.16|1085.96|1075.16|1081.5|1070.7|77
1644755100000|2022-02-13 12:25:00|1086.01|1075.21|1084.5|1073.7|1086.94|1076.14|1084.38|1073.58|67
1644755400000|2022-02-13 12:30:00|1084.21|1073.41|1082.6|1071.8|1084.21|1073.41|1082.56|1071.76|79
1644755700000|2022-02-13 12:35:00|1082.82|1072.02|1083.48|1072.68|1083.6|1072.8|1082.45|1071.65|38
1644756000000|2022-02-13 12:40:00|1083.17|1072.37|1083.62|1072.82|1084.02|1073.22|1082.92|1072.12|45
1644756300000|2022-02-13 12:45:00|1083.55|1072.75|1083.93|1073.13|1085.99|1075.19|1083.21|1072.41|71
1644756600000|2022-02-13 12:50:00|1083.79|1072.99|1083.77|1072.97|1087.45|1076.65|1083.54|1072.74|84
1644756900000|2022-02-13 12:55:00|1083.54|1072.74|1082.62|1071.82|1083.56|1072.76|1082.56|1071.76|42
1644757200000|2022-02-13 13:00:00|1082.57|1071.77|1080.82|1070.02|1082.57|1071.77|1078.03|1067.23|101
1644757500000|2022-02-13 13:05:00|1080.91|1070.11|1083.15|1072.35|1084.46|1073.66|1080.81|1070.01|89
1644757800000|2022-02-13 13:10:00|1083.18|1072.38|1082.14|1071.34|1083.94|1073.14|1081.86|1071.06|83
1644758100000|2022-02-13 13:15:00|1082.17|1071.37|1081.89|1071.09|1082.38|1071.58|1080.75|1069.95|67
1644758400000|2022-02-13 13:20:00|1081.79|1070.99|1081.85|1071.05|1082.07|1071.27|1081.71|1070.91|35
1644758700000|2022-02-13 13:25:00|1081.81|1071.01|1084.87|1074.07|1084.87|1074.07|1081.32|1070.52|46
1644759000000|2022-02-13 13:30:00|1084.9|1074.1|1083.84|1073.04|1085.14|1074.34|1083.09|1072.29|75
1644759300000|2022-02-13 13:35:00|1083.63|1072.83|1082.68|1071.88|1083.63|1072.83|1081.56|1070.76|92
1644759600000|2022-02-13 13:40:00|1082.61|1071.81|1082.25|1071.45|1082.8|1072|1081.81|1071.01|47
1644759900000|2022-02-13 13:45:00|1082.24|1071.44|1081.42|1070.62|1082.25|1071.45|1080.09|1069.29|101
1644760200000|2022-02-13 13:50:00|1081.54|1070.74|1081.9|1071.1|1081.93|1071.13|1080.92|1070.12|57
1644760500000|2022-02-13 13:55:00|1081.62|1070.82|1081.69|1070.89|1082.78|1071.98|1081.55|1070.75|41
1644760800000|2022-02-13 14:00:00|1081.78|1070.98|1082.81|1072.01|1083.06|1072.26|1080.95|1070.15|59
1644761100000|2022-02-13 14:05:00|1082.8|1072|1082.71|1071.91|1083.44|1072.64|1081.78|1070.98|67
1644761400000|2022-02-13 14:10:00|1082.75|1071.95|1082.85|1072.05|1082.95|1072.15|1081.47|1070.67|59
1644761700000|2022-02-13 14:15:00|1082.89|1072.09|1084.68|1073.88|1090.55|1079.75|1082.89|1072.09|193
1644762000000|2022-02-13 14:20:00|1084.67|1073.87|1086.63|1075.83|1087.3|1076.5|1082.98|1072.18|136
1644762300000|2022-02-13 14:25:00|1086.64|1075.84|1081.72|1070.92|1087.33|1076.53|1081.72|1070.92|85
1644762600000|2022-02-13 14:30:00|1081.69|1070.89|1072.2|1061.4|1081.92|1071.12|1071.12|1060.32|160
1644762900000|2022-02-13 14:35:00|1072.27|1061.47|1072.47|1061.67|1073.05|1062.25|1067.52|1056.72|196
1644763200000|2022-02-13 14:40:00|1072.54|1061.74|1072.05|1061.25|1072.93|1062.13|1071.26|1060.46|141
1644763500000|2022-02-13 14:45:00|1072.37|1061.57|1071.15|1060.35|1073.07|1062.27|1070.36|1059.56|104
1644763800000|2022-02-13 14:50:00|1071.22|1060.42|1070.31|1059.51|1071.57|1060.77|1069.19|1058.39|87
1644764100000|2022-02-13 14:55:00|1070.2|1059.4|1076.87|1066.07|1077.17|1066.37|1070.2|1059.4|172
1644764400000|2022-02-13 15:00:00|1076.85|1066.05|1078.49|1067.69|1078.74|1067.94|1075.07|1064.27|129
1644764700000|2022-02-13 15:05:00|1078.68|1067.88|1078.42|1067.62|1080.49|1069.69|1078.3|1067.5|114
1644765000000|2022-02-13 15:10:00|1078.33|1067.53|1080.6|1069.8|1080.77|1069.97|1078.33|1067.53|65
1644765300000|2022-02-13 15:15:00|1080.61|1069.81|1077.27|1066.47|1081.61|1070.81|1077.06|1066.26|78
1644765600000|2022-02-13 15:20:00|1077.43|1066.63|1080.34|1069.54|1080.64|1069.84|1076.6|1065.8|76
1644765900000|2022-02-13 15:25:00|1080.26|1069.46|1080.77|1069.97|1080.93|1070.13|1076.88|1066.08|118
1644766200000|2022-02-13 15:30:00|1080.9|1070.1|1080.93|1070.13|1081.48|1070.68|1079.88|1069.08|79
1644766500000|2022-02-13 15:35:00|1080.86|1070.06|1079.69|1068.89|1082.94|1072.14|1079.69|1068.89|88
1644766800000|2022-02-13 15:40:00|1079.68|1068.88|1080.92|1070.12|1081.16|1070.36|1079.4|1068.6|90
1644767100000|2022-02-13 15:45:00|1080.91|1070.11|1077.58|1066.78|1080.91|1070.11|1077.41|1066.61|102
1644767400000|2022-02-13 15:50:00|1077.52|1066.72|1073.92|1063.12|1078.87|1068.07|1073.11|1062.31|112
1644767700000|2022-02-13 15:55:00|1074.03|1063.23|1072.27|1061.47|1074.03|1063.23|1072.27|1061.47|42
1644768000000|2022-02-13 16:00:00|1072.54|1061.74|1065.99|1055.19|1073.41|1062.61|1065.86|1055.06|114
1644768300000|2022-02-13 16:05:00|1065.89|1055.09|1066.29|1055.49|1069.1|1058.3|1063.82|1053.02|207
1644768600000|2022-02-13 16:10:00|1065.98|1055.18|1065.92|1055.12|1067.79|1056.99|1064.88|1054.08|170
1644768900000|2022-02-13 16:15:00|1066.08|1055.28|1067.6|1056.8|1067.9|1057.1|1065.84|1055.04|126
1644769200000|2022-02-13 16:20:00|1067.65|1056.85|1066.03|1055.23|1069.02|1058.22|1065.09|1054.29|218
1644769500000|2022-02-13 16:25:00|1065.87|1055.07|1062.48|1051.68|1065.89|1055.09|1059.16|1048.36|157
1644769800000|2022-02-13 16:30:00|1062.33|1051.53|1061.81|1051.01|1062.95|1052.15|1058.79|1047.99|119
1644770100000|2022-02-13 16:35:00|1061.85|1051.05|1058.76|1047.96|1063.62|1052.82|1058.42|1047.62|107
1644770400000|2022-02-13 16:40:00|1058.82|1048.02|1057.96|1047.16|1058.98|1048.18|1055.16|1044.36|152
1644770700000|2022-02-13 16:45:00|1057.78|1046.98|1062.25|1051.45|1062.94|1052.14|1057.24|1046.44|137
1644771000000|2022-02-13 16:50:00|1062.46|1051.66|1063.07|1052.27|1063.13|1052.33|1061.58|1050.78|39
1644771300000|2022-02-13 16:55:00|1062.91|1052.11|1062.07|1051.27|1063.22|1052.42|1062.07|1051.27|38
1644771600000|2022-02-13 17:00:00|1061.96|1051.16|1055.75|1044.95|1061.96|1051.16|1053.98|1043.18|167
1644771900000|2022-02-13 17:05:00|1055.78|1044.98|1053.99|1043.19|1057.33|1046.53|1053.27|1042.47|121
1644772200000|2022-02-13 17:10:00|1053.96|1043.16|1053.86|1043.06|1056.43|1045.63|1052.5|1041.7|101
1644772500000|2022-02-13 17:15:00|1053.85|1043.05|1052.81|1042.01|1055.06|1044.26|1049.74|1038.94|148
1644772800000|2022-02-13 17:20:00|1052.96|1042.16|1055.16|1044.36|1056.19|1045.39|1051.43|1040.63|139
1644773100000|2022-02-13 17:25:00|1055.2|1044.4|1054.05|1043.25|1055.55|1044.75|1053.72|1042.92|56
1644773400000|2022-02-13 17:30:00|1054.11|1043.31|1057.94|1047.14|1061.83|1051.03|1054.09|1043.29|148
1644773700000|2022-02-13 17:35:00|1058.11|1047.31|1058.85|1048.05|1058.85|1048.05|1054.54|1043.74|114
1644774000000|2022-02-13 17:40:00|1058.91|1048.11|1058.06|1047.26|1058.91|1048.11|1056.46|1045.66|92
1644774300000|2022-02-13 17:45:00|1057.95|1047.15|1057.39|1046.59|1060.28|1049.48|1055.56|1044.76|147
1644774600000|2022-02-13 17:50:00|1057.37|1046.57|1057.11|1046.31|1057.92|1047.12|1054.93|1044.13|66
1644774900000|2022-02-13 17:55:00|1057.35|1046.55|1057.92|1047.12|1059.87|1049.07|1057.27|1046.47|77
1644775200000|2022-02-13 18:00:00|1057.83|1047.03|1057.8|1047|1058.88|1048.08|1055.64|1044.84|76
1644775500000|2022-02-13 18:05:00|1057.77|1046.97|1059.59|1048.79|1060.81|1050.01|1057.57|1046.77|75
1644775800000|2022-02-13 18:10:00|1059.67|1048.87|1058.91|1048.11|1060.85|1050.05|1058.31|1047.51|88
1644776100000|2022-02-13 18:15:00|1059.01|1048.21|1058.61|1047.81|1061.38|1050.58|1057.49|1046.69|93
1644776400000|2022-02-13 18:20:00|1058.79|1047.99|1056.39|1045.59|1058.93|1048.13|1055.91|1045.11|57
1644776700000|2022-02-13 18:25:00|1056.22|1045.42|1056.81|1046.01|1057.94|1047.14|1054.91|1044.11|88
1644777000000|2022-02-13 18:30:00|1056.93|1046.13|1053.46|1042.66|1056.93|1046.13|1051.95|1041.15|61
1644777300000|2022-02-13 18:35:00|1053.32|1042.52|1038.88|1028.08|1054.07|1043.27|1037.71|1026.91|205
1644777600000|2022-02-13 18:40:00|1038.96|1028.16|1036.99|1026.19|1040.44|1029.64|1034.51|1023.71|360
1644777900000|2022-02-13 18:45:00|1036.82|1026.02|1036.83|1026.03|1037.92|1027.12|1035.86|1025.06|146
1644778200000|2022-02-13 18:50:00|1036.73|1025.93|1039.21|1028.41|1040.02|1029.22|1030.98|1020.18|189
1644778500000|2022-02-13 18:55:00|1039.22|1028.42|1040.72|1029.92|1044.74|1033.94|1038.07|1027.27|173
1644778800000|2022-02-13 19:00:00|1040.87|1030.07|1041.72|1030.92|1044.6|1033.8|1039.01|1028.21|168
1644779100000|2022-02-13 19:05:00|1041.85|1031.05|1040.81|1030.01|1043.98|1033.18|1039.35|1028.55|174
1644779400000|2022-02-13 19:10:00|1040.82|1030.02|1040.33|1029.53|1041.81|1031.01|1040.33|1029.53|94
1644779700000|2022-02-13 19:15:00|1039.9|1029.1|1042.82|1032.02|1044.09|1033.29|1039.11|1028.31|121
1644780000000|2022-02-13 19:20:00|1042.4|1031.6|1042.98|1032.18|1044.9|1034.1|1042.4|1031.6|80
1644780300000|2022-02-13 19:25:00|1042.92|1032.12|1039.84|1029.04|1042.96|1032.16|1039.64|1028.84|124
1644780600000|2022-02-13 19:30:00|1039.88|1029.08|1036.91|1026.11|1040.91|1030.11|1036.81|1026.01|118
1644780900000|2022-02-13 19:35:00|1036.99|1026.19|1036.4|1025.6|1038.35|1027.55|1036.37|1025.57|91
1644781200000|2022-02-13 19:40:00|1036.72|1025.92|1032.11|1021.31|1038.89|1028.09|1031.01|1020.21|170
1644781500000|2022-02-13 19:45:00|1032.32|1021.52|1037.03|1026.23|1037.9|1027.1|1032.04|1021.24|155
1644781800000|2022-02-13 19:50:00|1036.98|1026.18|1037.89|1027.09|1038.36|1027.56|1034.85|1024.05|94
1644782100000|2022-02-13 19:55:00|1037.79|1026.99|1039.19|1028.39|1039.19|1028.39|1034.51|1023.71|108
1644782400000|2022-02-13 20:00:00|1039.42|1028.62|1039|1028.2|1040.26|1029.46|1036.17|1025.37|154
1644782700000|2022-02-13 20:05:00|1039.09|1028.29|1039.89|1029.09|1041.12|1030.32|1038.28|1027.48|138
1644783000000|2022-02-13 20:10:00|1039.97|1029.17|1046.35|1035.55|1046.35|1035.55|1039.89|1029.09|143
1644783300000|2022-02-13 20:15:00|1046.38|1035.58|1048.92|1038.12|1050.75|1039.95|1046.26|1035.46|174
1644783600000|2022-02-13 20:20:00|1049|1038.2|1052.13|1041.33|1052.51|1041.71|1049|1038.2|116
1644783900000|2022-02-13 20:25:00|1052.14|1041.34|1053.39|1042.59|1054.91|1044.11|1052.14|1041.34|181
1644784200000|2022-02-13 20:30:00|1053.42|1042.62|1052.57|1041.77|1054.04|1043.24|1051.35|1040.55|72
1644784500000|2022-02-13 20:35:00|1052.43|1041.63|1052.2|1039.9|1053.61|1041.63|1051.37|1039.07|53
1644784800000|2022-02-13 20:40:00|1052.25|1039.95|1051.66|1039.36|1052.82|1040.52|1050.66|1038.36|62
1644785100000|2022-02-13 20:45:00|1051.67|1039.37|1051.83|1039.53|1052.66|1040.36|1050.68|1038.38|72
1644785400000|2022-02-13 20:50:00|1051.8|1039.5|1053.68|1041.38|1053.68|1041.38|1051.56|1039.26|91
1644785700000|2022-02-13 20:55:00|1053.84|1041.54|1056.91|1044.61|1056.91|1044.61|1052.62|1040.32|62
1644786000000|2022-02-13 21:00:00|1056.95|1044.65|1058.29|1045.99|1058.71|1046.41|1053.65|1041.35|149
1644786300000|2022-02-13 21:05:00|1058.26|1045.96|1055.46|1043.16|1058.26|1045.96|1055.13|1042.83|110
1644786600000|2022-02-13 21:10:00|1055.4|1043.1|1048.62|1036.32|1055.75|1043.45|1048.48|1036.18|125
1644786900000|2022-02-13 21:15:00|1048.67|1036.37|1044.2|1031.9|1049.34|1037.04|1044.2|1031.9|116
1644787200000|2022-02-13 21:20:00|1044.25|1031.95|1043.87|1031.57|1046.57|1034.27|1043.29|1030.99|66
1644787500000|2022-02-13 21:25:00|1043.88|1031.58|1043.51|1031.21|1044.77|1032.47|1041.65|1029.35|84
1644787800000|2022-02-13 21:30:00|1043.53|1031.23|1043.09|1030.79|1045.73|1033.43|1042.91|1030.61|94
1644788100000|2022-02-13 21:35:00|1042.88|1030.58|1040.74|1028.44|1042.89|1030.59|1039.65|1027.35|75
1644788400000|2022-02-13 21:40:00|1040.68|1028.38|1042.65|1030.35|1043|1030.7|1040.68|1028.38|75
1644788700000|2022-02-13 21:45:00|1042.83|1030.53|1045.44|1033.14|1045.74|1033.44|1042.3|1030|86
1644789000000|2022-02-13 21:50:00|1045.57|1033.27|1043.7|1031.4|1045.59|1033.29|1042.69|1030.39|57
1644789300000|2022-02-13 21:55:00|1044.01|1031.71|1041.64|1029.34|1044.62|1032.32|1039.86|1027.56|97
1644789600000|2022-02-13 22:00:00|1041.65|1029.35|1042.31|1031.51|1043.48|1032.12|1040.6|1029.35|93
1644789900000|2022-02-13 22:05:00|1042.37|1031.57|1040.92|1030.12|1042.9|1032.1|1039.97|1029.17|85
1644790200000|2022-02-13 22:10:00|1040.84|1030.04|1043.01|1032.21|1043.4|1032.6|1040.51|1029.71|78
1644790500000|2022-02-13 22:15:00|1043.02|1032.22|1045.91|1035.11|1046.11|1035.31|1043.02|1032.22|59
1644790800000|2022-02-13 22:20:00|1045.89|1035.09|1044.71|1033.91|1046.16|1035.36|1044.71|1033.91|39
1644791100000|2022-02-13 22:25:00|1044.83|1034.03|1046.11|1035.31|1046.11|1035.31|1044.83|1034.03|25
1644791400000|2022-02-13 22:30:00|1046.35|1035.55|1048.83|1038.03|1048.83|1038.03|1046.32|1035.52|22
1644791700000|2022-02-13 22:35:00|1048.87|1038.07|1048.93|1038.13|1048.93|1038.13|1047.78|1036.98|43
1644792000000|2022-02-13 22:40:00|1048.94|1038.14|1048.9|1038.1|1049.87|1039.07|1048.9|1038.1|15
1644792600000|2022-02-13 22:50:00|1048.78|1037.98|1043.9|1033.1|1048.78|1037.98|1043.85|1033.05|56
1644792900000|2022-02-13 22:55:00|1043.79|1032.99|1047.4|1036.6|1049.65|1038.85|1043.1|1032.3|46
1644793200000|2022-02-13 23:00:00|1047.9|1037.1|1041.9|1031.1|1047.9|1037.1|1041.9|1031.1|66
1644793500000|2022-02-13 23:05:00|1042.05|1031.25|1040.9|1030.1|1042.9|1032.1|1039.1|1028.3|55
1644793800000|2022-02-13 23:10:00|1040.75|1029.95|1039.9|1029.1|1040.9|1030.1|1037.15|1026.35|54
1644794100000|2022-02-13 23:15:00|1039.25|1028.45|1044.15|1033.35|1045.95|1035.15|1039.25|1028.45|109
1644794400000|2022-02-13 23:20:00|1044.66|1033.86|1038.9|1028.1|1044.85|1034.05|1038.9|1028.1|68
1644794700000|2022-02-13 23:25:00|1039.15|1028.35|1040.9|1030.1|1041.9|1031.1|1038.28|1027.48|59
1644795000000|2022-02-13 23:30:00|1040.93|1030.13|1038.9|1028.1|1042.9|1032.1|1038.9|1028.1|65
1644795300000|2022-02-13 23:35:00|1038.95|1028.15|1041.9|1031.1|1041.9|1031.1|1038.95|1028.15|39
1644795600000|2022-02-13 23:40:00|1042.75|1031.95|1042.44|1031.64|1042.8|1032|1040.4|1029.6|58
1644795900000|2022-02-13 23:45:00|1042.58|1031.78|1044.8|1034|1045.19|1034.39|1042.14|1031.34|57
1644796200000|2022-02-13 23:50:00|1044.9|1034.1|1044.9|1034.1|1046.25|1035.45|1043.9|1033.1|48
1644796500000|2022-02-13 23:55:00|1045.05|1034.25|1038.95|1028.15|1046.3|1035.5|1038.6|1027.8|67
1644796800000|2022-02-14 00:00:00|1039.1|1028.3|1037.59|1026.79|1043.7|1032.9|1036.05|1025.25|130
1644797100000|2022-02-14 00:05:00|1037.9|1027.1|1037.4|1026.6|1039.03|1028.23|1035.3|1024.5|80
1644797400000|2022-02-14 00:10:00|1036.9|1026.1|1041.4|1030.6|1043.9|1033.1|1036.25|1025.45|79
1644797700000|2022-02-14 00:15:00|1041.12|1030.32|1044.9|1034.1|1045.28|1034.48|1040.9|1030.1|57
1644798000000|2022-02-14 00:20:00|1044.93|1034.13|1037.9|1027.1|1045.4|1034.6|1037.38|1026.58|61
1644798300000|2022-02-14 00:25:00|1038.75|1027.95|1036.9|1026.1|1039.9|1029.1|1035.5|1024.7|58
1644798600000|2022-02-14 00:30:00|1036.85|1026.05|1036.9|1026.1|1036.96|1026.16|1032.61|1021.81|98
1644798900000|2022-02-14 00:35:00|1036.81|1026.01|1036.9|1026.1|1039.9|1029.1|1035.9|1025.1|88
1644799200000|2022-02-14 00:40:00|1037.28|1026.48|1034.9|1024.1|1038.05|1027.25|1033.9|1023.1|63
1644799500000|2022-02-14 00:45:00|1034.7|1023.9|1036.82|1026.02|1036.9|1026.1|1031.71|1020.91|83
1644799800000|2022-02-14 00:50:00|1036.4|1025.6|1035.65|1024.85|1037.2|1026.4|1034.48|1023.68|60
1644800100000|2022-02-14 00:55:00|1034.9|1024.1|1037.29|1026.49|1037.64|1026.84|1034.9|1024.1|38
1644800400000|2022-02-14 01:00:00|1036.9|1026.1|1034.55|1023.75|1036.93|1026.13|1033.9|1023.1|83
1644800700000|2022-02-14 01:05:00|1034.48|1023.68|1036.49|1025.69|1037.65|1026.85|1034.48|1023.68|53
1644801000000|2022-02-14 01:10:00|1036.4|1025.6|1037.9|1027.1|1039.17|1028.37|1034.9|1024.1|69
1644801300000|2022-02-14 01:15:00|1037.8|1027|1038.4|1027.6|1038.9|1028.1|1036.9|1026.1|51
1644801600000|2022-02-14 01:20:00|1038.65|1027.85|1031.9|1021.1|1038.73|1027.93|1031.51|1020.71|54
1644801900000|2022-02-14 01:25:00|1031.64|1020.84|1025.9|1015.1|1031.9|1021.1|1024.05|1013.25|78
1644802200000|2022-02-14 01:30:00|1025.62|1014.82|1021.9|1011.1|1025.62|1014.82|1016.9|1006.1|228
1644802500000|2022-02-14 01:35:00|1021.7|1010.9|1017.9|1007.1|1024.85|1014.05|1017.22|1006.42|152
1644802800000|2022-02-14 01:40:00|1018.4|1007.6|1019.38|1008.58|1021.02|1010.22|1017.46|1006.66|124
1644803100000|2022-02-14 01:45:00|1019.4|1008.6|1020.9|1010.1|1020.95|1010.15|1018.4|1007.6|114
1644803400000|2022-02-14 01:50:00|1021.21|1010.41|1023.98|1013.18|1024.25|1013.45|1019.9|1009.1|95
1644803700000|2022-02-14 01:55:00|1023.97|1013.17|1021.9|1011.1|1025.07|1014.27|1021.9|1011.1|63
1644804000000|2022-02-14 02:00:00|1021.81|1011.01|1025.67|1014.87|1027.65|1016.85|1019.84|1009.04|106
1644804300000|2022-02-14 02:05:00|1025.75|1014.95|1025.9|1015.1|1027.25|1016.45|1024.9|1014.1|74
1644804600000|2022-02-14 02:10:00|1025.57|1014.77|1027.63|1016.83|1032|1021.2|1025.01|1014.21|83
1644804900000|2022-02-14 02:15:00|1027.85|1017.05|1028.6|1017.8|1031.03|1020.23|1027.85|1017.05|77
1644805200000|2022-02-14 02:20:00|1028.7|1017.9|1025.75|1014.95|1028.7|1017.9|1025.46|1014.66|65
1644805500000|2022-02-14 02:25:00|1025.9|1015.1|1029.4|1018.6|1029.65|1018.85|1025.05|1014.25|62
1644805800000|2022-02-14 02:30:00|1029.44|1018.64|1026.9|1016.1|1029.9|1019.1|1026.9|1016.1|53
1644806100000|2022-02-14 02:35:00|1026.96|1016.16|1028.9|1018.1|1029.15|1018.35|1025.99|1015.19|63
1644806400000|2022-02-14 02:40:00|1028.93|1018.13|1027.9|1017.1|1029.15|1018.35|1027.7|1016.9|34
1644806700000|2022-02-14 02:45:00|1028.38|1017.58|1024.85|1014.05|1028.9|1018.1|1024.53|1013.73|53
1644807000000|2022-02-14 02:50:00|1024.79|1013.99|1022.8|1012|1024.9|1014.1|1020.97|1010.17|65
1644807300000|2022-02-14 02:55:00|1022.45|1011.65|1024.9|1014.1|1025.9|1015.1|1022.45|1011.65|42
1644807600000|2022-02-14 03:00:00|1025.15|1014.35|1024.9|1014.1|1026.61|1015.81|1020.95|1010.15|90
1644807900000|2022-02-14 03:05:00|1025.07|1014.27|1025.78|1014.98|1027.75|1016.95|1023.9|1013.1|74
1644808200000|2022-02-14 03:10:00|1025.75|1014.95|1025.9|1015.1|1026.9|1016.1|1025.4|1014.6|53
1644808500000|2022-02-14 03:15:00|1025.66|1014.86|1029.95|1019.15|1031.9|1021.1|1025.66|1014.86|78
1644808800000|2022-02-14 03:20:00|1029.9|1019.1|1028.9|1018.1|1030.9|1020.1|1028.43|1017.63|65
1644809100000|2022-02-14 03:25:00|1028.68|1017.88|1030.4|1019.6|1030.98|1020.18|1028.66|1017.86|44
1644809400000|2022-02-14 03:30:00|1029.9|1019.1|1029.9|1019.1|1030.8|1020|1029.26|1018.46|36
1644809700000|2022-02-14 03:35:00|1029.85|1019.05|1031.9|1021.1|1032.35|1021.55|1029.52|1018.72|74
1644810000000|2022-02-14 03:40:00|1031.85|1021.05|1033.9|1023.1|1034.09|1023.29|1031.85|1021.05|38
1644810300000|2022-02-14 03:45:00|1033.81|1023.01|1034.15|1023.35|1034.48|1023.68|1030.9|1020.1|57
1644810600000|2022-02-14 03:50:00|1034.45|1023.65|1032.8|1022|1034.9|1024.1|1032.8|1022|25
1644810900000|2022-02-14 03:55:00|1032.9|1022.1|1033.9|1023.1|1034.4|1023.6|1032.8|1022|38
1644811200000|2022-02-14 04:00:00|1033.75|1022.95|1032.4|1021.6|1033.75|1022.95|1032.4|1021.6|43
1644811500000|2022-02-14 04:05:00|1032.34|1021.54|1031.9|1021.1|1034.85|1024.05|1031.9|1021.1|52
1644811800000|2022-02-14 04:10:00|1031.75|1020.95|1032.9|1022.1|1032.9|1022.1|1031.3|1020.5|44
1644812100000|2022-02-14 04:15:00|1033.03|1022.23|1030.9|1020.1|1034.2|1023.4|1030.9|1020.1|21
1644812400000|2022-02-14 04:20:00|1031.65|1020.85|1035.78|1024.98|1037.71|1026.91|1031.28|1020.48|52
1644812700000|2022-02-14 04:25:00|1035.7|1024.9|1034.9|1024.1|1035.7|1024.9|1033.69|1022.89|21
1644813000000|2022-02-14 04:30:00|1034.75|1023.95|1035.9|1025.1|1035.9|1025.1|1033.54|1022.74|44
1644813300000|2022-02-14 04:35:00|1035.65|1024.85|1034.75|1023.95|1036.03|1025.23|1034.6|1023.8|39
1644813600000|2022-02-14 04:40:00|1034.85|1024.05|1035.9|1025.1|1036.96|1026.16|1033.9|1023.1|47
1644813900000|2022-02-14 04:45:00|1035.6|1024.8|1033.66|1022.86|1035.6|1024.8|1033.3|1022.5|38
1644814200000|2022-02-14 04:50:00|1033.9|1023.1|1034.9|1024.1|1035.09|1024.29|1033.19|1022.39|53
1644814500000|2022-02-14 04:55:00|1034.85|1024.05|1034.9|1024.1|1035.85|1025.05|1034.75|1023.95|18
1644814800000|2022-02-14 05:00:00|1035.15|1024.35|1037.6|1026.8|1037.85|1027.05|1034.9|1024.1|60
1644815100000|2022-02-14 05:05:00|1037.9|1027.1|1037.9|1027.1|1038.85|1028.05|1036.25|1025.45|53
1644815400000|2022-02-14 05:10:00|1037.79|1026.99|1038.12|1027.32|1038.9|1028.1|1037.49|1026.69|37
1644815700000|2022-02-14 05:15:00|1038.51|1027.71|1034.9|1024.1|1038.9|1028.1|1034.9|1024.1|38
1644816000000|2022-02-14 05:20:00|1035.19|1024.39|1035.9|1025.1|1036.24|1025.44|1035.19|1024.39|12
1644816300000|2022-02-14 05:25:00|1036.12|1025.32|1034.54|1023.74|1036.12|1025.32|1033.5|1022.7|32
1644816600000|2022-02-14 05:30:00|1034.7|1023.9|1033.63|1022.83|1035.85|1025.05|1033.4|1022.6|37
1644816900000|2022-02-14 05:35:00|1033.4|1022.6|1031.31|1020.51|1033.9|1023.1|1030.77|1019.97|42
1644817200000|2022-02-14 05:40:00|1031.01|1020.21|1031.9|1021.1|1032.9|1022.1|1030.99|1020.19|43
1644817500000|2022-02-14 05:45:00|1031.6|1020.8|1032.9|1022.1|1033.8|1023|1031.06|1020.26|44
1644817800000|2022-02-14 05:50:00|1032.81|1022.01|1031.01|1020.21|1032.9|1022.1|1030.84|1020.04|26
1644818100000|2022-02-14 05:55:00|1030.79|1019.99|1029.9|1019.1|1031.23|1020.43|1029.86|1019.06|34
1644818400000|2022-02-14 06:00:00|1029.69|1018.89|1030.9|1020.1|1032.28|1021.48|1027.9|1017.1|71
1644818700000|2022-02-14 06:05:00|1031|1020.2|1029.69|1018.89|1031.9|1021.1|1029.4|1018.6|47
1644819000000|2022-02-14 06:10:00|1029.62|1018.82|1031.3|1020.5|1032.9|1022.1|1029.1|1018.3|66
1644819300000|2022-02-14 06:15:00|1030.9|1020.1|1034.9|1024.1|1035.31|1024.51|1030.9|1020.1|67
1644819600000|2022-02-14 06:20:00|1035.28|1024.48|1035.9|1025.1|1037.8|1027|1035.28|1024.48|62
1644819900000|2022-02-14 06:25:00|1035.65|1024.85|1034.9|1024.1|1036.46|1025.66|1034.9|1024.1|25
1644820200000|2022-02-14 06:30:00|1034.5|1023.7|1035.4|1024.6|1035.5|1024.7|1033.3|1022.5|22
1644820500000|2022-02-14 06:35:00|1035.9|1025.1|1037.31|1026.51|1038.3|1027.5|1035.9|1025.1|46
1644820800000|2022-02-14 06:40:00|1037.4|1026.6|1034.9|1024.1|1037.4|1026.6|1034.8|1024|51
1644821100000|2022-02-14 06:45:00|1035.7|1024.9|1040.35|1029.55|1040.35|1029.55|1033.9|1023.1|60
1644821400000|2022-02-14 06:50:00|1040.01|1029.21|1040.33|1029.53|1045.8|1035|1039.78|1028.98|173
1644821700000|2022-02-14 06:55:00|1040.2|1029.4|1041.9|1031.1|1042.01|1031.21|1040.15|1029.35|64
1644822000000|2022-02-14 07:00:00|1041.87|1031.07|1040.22|1029.42|1041.87|1031.07|1038.9|1028.1|53
1644822300000|2022-02-14 07:05:00|1039.9|1029.1|1041.25|1030.45|1042.9|1032.1|1038.95|1028.15|44
1644822600000|2022-02-14 07:10:00|1040.9|1030.1|1041.9|1031.1|1042.2|1031.4|1040.55|1029.75|43
1644822900000|2022-02-14 07:15:00|1042.03|1031.23|1040.4|1029.6|1042.12|1031.32|1040.1|1029.3|58
1644823200000|2022-02-14 07:20:00|1040.85|1030.05|1039.4|1028.6|1040.85|1030.05|1039.1|1028.3|26
1644823500000|2022-02-14 07:25:00|1039.33|1028.53|1039.74|1028.94|1040.75|1029.95|1038.9|1028.1|35
1644823800000|2022-02-14 07:30:00|1039.85|1029.05|1039.9|1029.1|1040.15|1029.35|1038|1027.2|29
1644824100000|2022-02-14 07:35:00|1039.79|1028.99|1038.95|1028.15|1039.9|1029.1|1038.77|1027.97|44
1644824400000|2022-02-14 07:40:00|1038.9|1028.1|1043.9|1033.1|1045.4|1034.6|1038.9|1028.1|61
1644824700000|2022-02-14 07:45:00|1044.05|1033.25|1041.8|1031|1044.4|1033.6|1040.81|1030.01|47
1644825000000|2022-02-14 07:50:00|1041.05|1030.25|1046.55|1035.75|1046.7|1035.9|1040.9|1030.1|86
1644825300000|2022-02-14 07:55:00|1046.4|1035.6|1046.05|1035.25|1046.8|1036|1044.9|1034.1|58
1644825600000|2022-02-14 08:00:00|1046.1|1035.3|1048.82|1038.02|1048.82|1038.02|1045.65|1034.85|122
1644825900000|2022-02-14 08:05:00|1048.69|1037.89|1049.9|1039.1|1050.3|1039.5|1048|1037.2|85
1644826200000|2022-02-14 08:10:00|1049.05|1038.25|1050.72|1039.92|1050.77|1039.97|1048.28|1037.48|84
1644826500000|2022-02-14 08:15:00|1050.43|1039.63|1051.9|1041.1|1052.81|1042.01|1050.43|1039.63|82
1644826800000|2022-02-14 08:20:00|1051.8|1041|1050.9|1040.1|1051.9|1041.1|1050.3|1039.5|59
1644827100000|2022-02-14 08:25:00|1050.68|1039.88|1045.9|1035.1|1050.7|1039.9|1045.52|1034.72|110
1644827400000|2022-02-14 08:30:00|1046.15|1035.35|1042.4|1031.6|1046.9|1036.1|1042.32|1031.52|65
1644827700000|2022-02-14 08:35:00|1042.7|1031.9|1040.25|1029.45|1043.03|1032.23|1040.25|1029.45|78
1644828000000|2022-02-14 08:40:00|1040.4|1029.6|1040.9|1030.1|1041.11|1030.31|1040.1|1029.3|47
1644828300000|2022-02-14 08:45:00|1040.68|1029.88|1039.9|1029.1|1041.9|1031.1|1038.9|1028.1|47
1644828600000|2022-02-14 08:50:00|1039.75|1028.95|1040.55|1029.75|1041.9|1031.1|1039|1028.2|27
1644828900000|2022-02-14 08:55:00|1040.9|1030.1|1036.9|1026.1|1041.16|1030.36|1036.9|1026.1|49
1644829200000|2022-02-14 09:00:00|1036.77|1025.97|1035.72|1024.92|1036.9|1026.1|1034.15|1023.35|66
1644829500000|2022-02-14 09:05:00|1035.22|1024.42|1034.9|1024.1|1035.9|1025.1|1032.85|1022.05|48
1644829800000|2022-02-14 09:10:00|1034.75|1023.95|1032.9|1022.1|1035.7|1024.9|1031.9|1021.1|53
1644830100000|2022-02-14 09:15:00|1033.04|1022.24|1036.05|1025.25|1036.1|1025.3|1032.9|1022.1|33
1644830400000|2022-02-14 09:20:00|1036.1|1025.3|1036.72|1025.92|1037.9|1027.1|1035.9|1025.1|55
1644830700000|2022-02-14 09:25:00|1036.8|1026|1037.9|1027.1|1038.15|1027.35|1035.9|1025.1|59
1644831000000|2022-02-14 09:30:00|1037.98|1027.18|1038.9|1028.1|1040.9|1030.1|1037.9|1027.1|44
1644831300000|2022-02-14 09:35:00|1039.29|1028.49|1033.9|1023.1|1040.35|1029.55|1033.9|1023.1|56
1644831600000|2022-02-14 09:40:00|1033.99|1023.19|1033.05|1022.25|1034.01|1023.21|1033.02|1022.22|41
1644831900000|2022-02-14 09:45:00|1033.1|1022.3|1032.49|1021.69|1035.25|1024.45|1032.14|1021.34|33
1644832200000|2022-02-14 09:50:00|1032.75|1021.95|1032.9|1022.1|1034.85|1024.05|1032.39|1021.59|49
1644832500000|2022-02-14 09:55:00|1033.19|1022.39|1034.9|1024.1|1034.9|1024.1|1033.19|1022.39|31
1644832800000|2022-02-14 10:00:00|1034.75|1023.95|1033.9|1023.1|1034.75|1023.95|1031.06|1020.26|39
1644833100000|2022-02-14 10:05:00|1034|1023.2|1037|1026.2|1038.05|1027.25|1033.9|1023.1|69
1644833400000|2022-02-14 10:10:00|1036.9|1026.1|1039.54|1028.74|1039.58|1028.78|1035.9|1025.1|56
1644833700000|2022-02-14 10:15:00|1039.8|1029|1037.99|1027.19|1039.8|1029|1037.4|1026.6|44
1644834000000|2022-02-14 10:20:00|1038.05|1027.25|1039.9|1029.1|1040.02|1029.22|1037.9|1027.1|39
1644834300000|2022-02-14 10:25:00|1039.4|1028.6|1039.68|1028.88|1040.55|1029.75|1038.9|1028.1|27
1644834600000|2022-02-14 10:30:00|1039.77|1028.97|1037.9|1027.1|1040.24|1029.44|1036.9|1026.1|56
1644834900000|2022-02-14 10:35:00|1037.95|1027.15|1039.9|1029.1|1040.45|1029.65|1037.75|1026.95|30
1644835200000|2022-02-14 10:40:00|1039.84|1029.04|1038.01|1027.21|1040.35|1029.55|1038.01|1027.21|26
1644835500000|2022-02-14 10:45:00|1038.09|1027.29|1042.66|1031.86|1042.66|1031.86|1038.09|1027.29|62
1644835800000|2022-02-14 10:50:00|1042.86|1032.06|1042.9|1032.1|1044.75|1033.95|1042.52|1031.72|52
1644836100000|2022-02-14 10:55:00|1042.67|1031.87|1042.9|1032.1|1043.9|1033.1|1042.38|1031.58|50
1644836400000|2022-02-14 11:00:00|1043.09|1032.29|1042.9|1032.1|1043.85|1033.05|1041.82|1031.02|65
1644836700000|2022-02-14 11:05:00|1043|1032.2|1042.37|1031.57|1044.06|1033.26|1042.37|1031.57|39
1644837000000|2022-02-14 11:10:00|1042.67|1031.87|1042.4|1031.6|1043.9|1033.1|1041.9|1031.1|51
1644837300000|2022-02-14 11:15:00|1041.9|1031.1|1041.9|1031.1|1042.9|1032.1|1040.95|1030.15|42
1644837600000|2022-02-14 11:20:00|1041.65|1030.85|1041.9|1031.1|1042.8|1032|1040.9|1030.1|49
1644837900000|2022-02-14 11:25:00|1041.81|1031.01|1043.9|1033.1|1044.03|1033.23|1041.63|1030.83|35
1644838200000|2022-02-14 11:30:00|1043.85|1033.05|1043.9|1033.1|1044.15|1033.35|1043.5|1032.7|46
1644838500000|2022-02-14 11:35:00|1043.72|1032.92|1045.85|1035.05|1045.96|1035.16|1043.39|1032.59|54
1644838800000|2022-02-14 11:40:00|1045.9|1035.1|1046.45|1035.65|1046.9|1036.1|1045.6|1034.8|37
1644839100000|2022-02-14 11:45:00|1046.21|1035.41|1040.9|1030.1|1046.21|1035.41|1039.9|1029.1|62
1644839400000|2022-02-14 11:50:00|1040.85|1030.05|1043.9|1033.1|1044.8|1034|1040.85|1030.05|29
1644839700000|2022-02-14 11:55:00|1043.96|1033.16|1041.9|1031.1|1043.96|1033.16|1041.9|1031.1|28
1644840000000|2022-02-14 12:00:00|1042.04|1031.24|1040.35|1029.55|1042.9|1032.1|1039.05|1028.25|65
1644840300000|2022-02-14 12:05:00|1039.75|1028.95|1037.9|1027.1|1039.9|1029.1|1037.9|1027.1|33
1644840600000|2022-02-14 12:10:00|1037.6|1026.8|1036.9|1026.1|1038.75|1027.95|1036.78|1025.98|37
1644840900000|2022-02-14 12:15:00|1037.1|1026.3|1034.1|1023.3|1037.1|1026.3|1034.1|1023.3|64
1644841200000|2022-02-14 12:20:00|1034.15|1023.35|1036.55|1025.75|1037.52|1026.72|1034.1|1023.3|44
1644841500000|2022-02-14 12:25:00|1036.45|1025.65|1038.53|1027.73|1038.53|1027.73|1036.45|1025.65|31
1644841800000|2022-02-14 12:30:00|1038.35|1027.55|1038.46|1027.66|1038.9|1028.1|1037.65|1026.85|29
1644842100000|2022-02-14 12:35:00|1038.85|1028.05|1045.45|1034.65|1045.94|1035.14|1037.5|1026.7|73
1644842400000|2022-02-14 12:40:00|1045.6|1034.8|1051.45|1040.65|1052.15|1041.35|1045.6|1034.8|168
1644842700000|2022-02-14 12:45:00|1051.49|1040.69|1053.96|1043.16|1059.68|1048.88|1051.49|1040.69|179
1644843000000|2022-02-14 12:50:00|1053.93|1043.13|1058.84|1048.04|1059.4|1048.6|1053.86|1043.06|125
1644843300000|2022-02-14 12:55:00|1058.9|1048.1|1065.55|1054.75|1065.65|1054.85|1058.84|1048.04|133
1644843600000|2022-02-14 13:00:00|1065.43|1054.63|1068.11|1057.31|1071.25|1060.45|1065.3|1054.5|193
1644843900000|2022-02-14 13:05:00|1068.32|1057.52|1066.22|1055.42|1069.9|1059.1|1065.01|1054.21|170
1644844200000|2022-02-14 13:10:00|1066.57|1055.77|1064.2|1053.4|1066.65|1055.85|1063.37|1052.57|117
1644844500000|2022-02-14 13:15:00|1063.9|1053.1|1065.9|1055.1|1066.9|1056.1|1063.9|1053.1|100
1644844800000|2022-02-14 13:20:00|1065.75|1054.95|1069.9|1059.1|1070.85|1060.05|1065.67|1054.87|125
1644845100000|2022-02-14 13:25:00|1070.15|1059.35|1072.86|1062.06|1073.05|1062.25|1070.15|1059.35|57
1644845400000|2022-02-14 13:30:00|1072.9|1062.1|1071.4|1060.6|1073.1|1062.3|1069.9|1059.1|112
1644845700000|2022-02-14 13:35:00|1070.96|1060.16|1069.9|1059.1|1071.22|1060.42|1068.9|1058.1|76
1644846000000|2022-02-14 13:40:00|1069.8|1059|1066.22|1055.42|1070.03|1059.23|1066.2|1055.4|61
1644846300000|2022-02-14 13:45:00|1066.15|1055.35|1065.1|1054.3|1066.99|1056.19|1065.1|1054.3|65
1644846600000|2022-02-14 13:50:00|1065.48|1054.68|1067.9|1057.1|1068.75|1057.95|1065.48|1054.68|60
1644846900000|2022-02-14 13:55:00|1067.95|1057.15|1065.4|1054.6|1068.34|1057.54|1065|1054.2|63
1644847200000|2022-02-14 14:00:00|1065.74|1054.94|1067.9|1057.1|1068.15|1057.35|1065.74|1054.94|76
1644847500000|2022-02-14 14:05:00|1067.77|1056.97|1073|1062.2|1073.17|1062.37|1067.5|1056.7|80
1644847800000|2022-02-14 14:10:00|1072.9|1062.1|1073.39|1062.59|1075.17|1064.37|1071.66|1060.86|73
1644848100000|2022-02-14 14:15:00|1072.9|1062.1|1071.89|1061.09|1074.14|1063.34|1070.65|1059.85|107
1644848400000|2022-02-14 14:20:00|1071.75|1060.95|1073.65|1062.85|1074.12|1063.32|1070.9|1060.1|62
1644848700000|2022-02-14 14:25:00|1073.6|1062.8|1071.65|1060.85|1074.8|1064|1071.65|1060.85|90
1644849000000|2022-02-14 14:30:00|1071.83|1061.03|1069.4|1058.6|1076.9|1066.1|1067.53|1056.73|205
1644849300000|2022-02-14 14:35:00|1069.65|1058.85|1068.9|1058.1|1071.9|1061.1|1068.9|1058.1|158
1644849600000|2022-02-14 14:40:00|1068.78|1057.98|1071.1|1060.3|1073.9|1063.1|1068.5|1057.7|122
1644849900000|2022-02-14 14:45:00|1071.05|1060.25|1068.9|1058.1|1071.05|1060.25|1066.81|1056.01|114
1644850200000|2022-02-14 14:50:00|1069.4|1058.6|1072.07|1061.27|1072.32|1061.52|1068.82|1058.02|117
1644850500000|2022-02-14 14:55:00|1072.48|1061.68|1069.39|1058.59|1072.48|1061.68|1068.81|1058.01|81
1644850800000|2022-02-14 15:00:00|1069|1058.2|1068.12|1057.32|1069.58|1058.78|1064.9|1054.1|119
1644851100000|2022-02-14 15:05:00|1068.52|1057.72|1068.79|1057.99|1069|1058.2|1067.69|1056.89|82
1644851400000|2022-02-14 15:10:00|1068.8|1058|1068.64|1057.84|1070.63|1059.83|1068.29|1057.49|64
1644851700000|2022-02-14 15:15:00|1068.4|1057.6|1065.9|1055.1|1068.9|1058.1|1064.9|1054.1|74
1644852000000|2022-02-14 15:20:00|1065.71|1054.91|1065.9|1055.1|1066.9|1056.1|1064.95|1054.15|42
1644852300000|2022-02-14 15:25:00|1065.45|1054.65|1064.28|1053.48|1065.7|1054.9|1063.8|1053|60
1644852600000|2022-02-14 15:30:00|1063.9|1053.1|1061.65|1050.85|1064.95|1054.15|1061.3|1050.5|72
1644852900000|2022-02-14 15:35:00|1061.3|1050.5|1061.35|1050.55|1061.88|1051.08|1058.95|1048.15|59
1644853200000|2022-02-14 15:40:00|1060.9|1050.1|1062.85|1052.05|1062.9|1052.1|1060.08|1049.28|57
1644853500000|2022-02-14 15:45:00|1062.9|1052.1|1062.93|1052.13|1064.8|1054|1062.6|1051.8|80
1644853800000|2022-02-14 15:50:00|1063.15|1052.35|1060.65|1049.85|1064.35|1053.55|1059.9|1049.1|70
1644854100000|2022-02-14 15:55:00|1060.56|1049.76|1060.79|1049.99|1061.9|1051.1|1059.55|1048.75|87
1644854400000|2022-02-14 16:00:00|1060.9|1050.1|1063.9|1053.1|1063.9|1053.1|1059.91|1049.11|65
1644854700000|2022-02-14 16:05:00|1064|1053.2|1064.95|1054.15|1064.95|1054.15|1062.45|1051.65|93
1644855000000|2022-02-14 16:10:00|1064.9|1054.1|1065.46|1054.66|1066.9|1056.1|1064.9|1054.1|81
1644855300000|2022-02-14 16:15:00|1065.56|1054.76|1067.9|1057.1|1068.5|1057.7|1065.52|1054.72|82
1644855600000|2022-02-14 16:20:00|1067.95|1057.15|1067.9|1057.1|1068.06|1057.26|1066.18|1055.38|60
1644855900000|2022-02-14 16:25:00|1068.05|1057.25|1070.33|1059.53|1071.75|1060.95|1068|1057.2|80
1644856200000|2022-02-14 16:30:00|1070.46|1059.66|1068.76|1057.96|1071.4|1060.6|1068.26|1057.46|56
1644856500000|2022-02-14 16:35:00|1069.26|1058.46|1069.04|1058.24|1070.9|1060.1|1068.89|1058.09|76
1644856800000|2022-02-14 16:40:00|1068.9|1058.1|1072|1061.2|1072.35|1061.55|1068|1057.2|81
1644857100000|2022-02-14 16:45:00|1072.1|1061.3|1072.01|1061.21|1073.05|1062.25|1071.65|1060.85|49
1644857400000|2022-02-14 16:50:00|1072.51|1061.71|1070.85|1060.05|1073.01|1062.21|1070.85|1060.05|45
1644857700000|2022-02-14 16:55:00|1070.62|1059.82|1068.85|1058.05|1070.62|1059.82|1067.64|1056.84|46
1644858000000|2022-02-14 17:00:00|1068.89|1058.09|1068.9|1058.1|1069.65|1058.85|1068|1057.2|34
1644858300000|2022-02-14 17:05:00|1068.85|1058.05|1069|1058.2|1069.85|1059.05|1067.9|1057.1|49
1644858600000|2022-02-14 17:10:00|1069.05|1058.25|1068.8|1058|1069.1|1058.3|1067.9|1057.1|44
1644858900000|2022-02-14 17:15:00|1068.9|1058.1|1068.95|1058.15|1069.1|1058.3|1068.85|1058.05|21
1644859200000|2022-02-14 17:20:00|1069.1|1058.3|1068.9|1058.1|1069.1|1058.3|1068.85|1058.05|11
1644859500000|2022-02-14 17:25:00|1069.18|1058.38|1069.9|1059.1|1070|1059.2|1068.9|1058.1|46
1644859800000|2022-02-14 17:30:00|1070|1059.2|1067.12|1056.32|1071.85|1061.05|1066.29|1055.49|58
1644860100000|2022-02-14 17:35:00|1067.01|1056.21|1066.9|1056.1|1067.05|1056.25|1065.9|1055.1|39
1644860400000|2022-02-14 17:40:00|1066.77|1055.97|1066.04|1055.24|1066.96|1056.16|1066.04|1055.24|33
1644860700000|2022-02-14 17:45:00|1066.07|1055.27|1067.9|1057.1|1068.51|1057.71|1066.07|1055.27|50
1644861000000|2022-02-14 17:50:00|1067.93|1057.13|1067.16|1056.36|1072.76|1061.96|1066.2|1055.4|147
1644861300000|2022-02-14 17:55:00|1067.15|1056.35|1068.2|1057.4|1069.01|1058.21|1067.13|1056.33|67
1644861600000|2022-02-14 18:00:00|1068.37|1057.57|1068.81|1058.01|1069.35|1058.55|1067.79|1056.99|62
1644861900000|2022-02-14 18:05:00|1068.7|1057.9|1068.9|1058.1|1070.4|1059.6|1068.7|1057.9|70
1644862200000|2022-02-14 18:10:00|1069.1|1058.3|1069.9|1059.1|1069.93|1059.13|1068.7|1057.9|75
1644862500000|2022-02-14 18:15:00|1069.8|1059|1069.9|1059.1|1071.75|1060.95|1069.8|1059|58
1644862800000|2022-02-14 18:20:00|1070.28|1059.48|1063.9|1053.1|1070.9|1060.1|1063.4|1052.6|78
1644863100000|2022-02-14 18:25:00|1063.65|1052.85|1065.24|1054.44|1065.51|1054.71|1062.9|1052.1|76
1644863400000|2022-02-14 18:30:00|1065.05|1054.25|1063.9|1053.1|1065.21|1054.41|1062.9|1052.1|59
1644863700000|2022-02-14 18:35:00|1063.95|1053.15|1062.9|1052.1|1063.95|1053.15|1062.9|1052.1|40
1644864000000|2022-02-14 18:40:00|1063.3|1052.5|1063.85|1053.05|1064.7|1053.9|1062.9|1052.1|33
1644864300000|2022-02-14 18:45:00|1063.75|1052.95|1063.62|1052.82|1064.71|1053.91|1062.9|1052.1|62
1644864600000|2022-02-14 18:50:00|1063.8|1053|1060.1|1049.3|1063.8|1053|1060.1|1049.3|55
1644864900000|2022-02-14 18:55:00|1059.9|1049.1|1057.75|1046.95|1060.75|1049.95|1057.1|1046.3|72
1644865200000|2022-02-14 19:00:00|1057.8|1047|1052.9|1042.1|1058.25|1047.45|1052.9|1042.1|72
1644865500000|2022-02-14 19:05:00|1052.69|1041.89|1050.2|1039.4|1053.8|1043|1047.9|1037.1|96
1644865800000|2022-02-14 19:10:00|1050.19|1039.39|1049.85|1039.05|1050.97|1040.17|1048.65|1037.85|39
1644866100000|2022-02-14 19:15:00|1050|1039.2|1046.9|1036.1|1050.15|1039.35|1045.95|1035.15|58
1644866400000|2022-02-14 19:20:00|1047.08|1036.28|1041.61|1030.81|1047.85|1037.05|1041|1030.2|66
1644866700000|2022-02-14 19:25:00|1041.66|1030.86|1040.81|1030.01|1041.96|1031.16|1039|1028.2|57
1644867000000|2022-02-14 19:30:00|1032.9|1022.1|1038.05|1027.25|1038.85|1028.05|1032.9|1022.1|56
1644867300000|2022-02-14 19:35:00|1038.4|1027.6|1039.9|1029.1|1041.38|1030.58|1037.9|1027.1|88
1644867600000|2022-02-14 19:40:00|1039.96|1029.16|1039.4|1028.6|1039.96|1029.16|1036.55|1025.75|87
1644867900000|2022-02-14 19:45:00|1038.9|1028.1|1035.9|1025.1|1040.18|1029.38|1034.8|1024|86
1644868200000|2022-02-14 19:50:00|1036|1025.2|1037.03|1026.23|1039.9|1029.1|1035.9|1025.1|89
1644868500000|2022-02-14 19:55:00|1037.43|1026.63|1038.8|1028|1038.85|1028.05|1036.86|1026.06|62
1644868800000|2022-02-14 20:00:00|1038.68|1027.88|1036.78|1025.98|1038.8|1028|1035.58|1024.78|79
1644869100000|2022-02-14 20:05:00|1035.9|1025.1|1034.9|1024.1|1035.9|1025.1|1031.9|1021.1|74
1644869400000|2022-02-14 20:10:00|1034.97|1024.17|1034.9|1024.1|1035|1024.2|1033.1|1022.3|54
1644869700000|2022-02-14 20:15:00|1035.35|1024.55|1031.9|1021.1|1035.98|1025.18|1031.9|1021.1|59
1644870000000|2022-02-14 20:20:00|1032.05|1021.25|1033.9|1023.1|1035.25|1024.45|1031.51|1020.71|85
1644870300000|2022-02-14 20:25:00|1034|1023.2|1033.9|1023.1|1034.2|1023.4|1032.9|1022.1|43
1644870600000|2022-02-14 20:30:00|1033.73|1022.93|1040.53|1029.73|1040.79|1029.99|1033.6|1022.8|90
1644870900000|2022-02-14 20:35:00|1040.74|1029.94|1040.67|1029.87|1041.6|1030.8|1039.37|1028.57|81
1644871200000|2022-02-14 20:40:00|1040.55|1029.75|1040.9|1030.1|1041.13|1030.33|1037.93|1027.13|77
1644871500000|2022-02-14 20:45:00|1040.84|1030.04|1043.68|1032.88|1043.83|1033.03|1038.56|1027.76|82
1644871800000|2022-02-14 20:50:00|1043.9|1033.1|1043.6|1032.8|1043.9|1033.1|1040.65|1029.85|87
1644872100000|2022-02-14 20:55:00|1043.2|1032.4|1042.4|1031.6|1043.9|1033.1|1041.9|1031.1|76
1644872400000|2022-02-14 21:00:00|1042.85|1032.05|1042.5|1031.7|1042.9|1032.1|1040.15|1029.35|59
1644872700000|2022-02-14 21:05:00|1042.79|1031.99|1041.9|1031.1|1042.9|1032.1|1040.06|1029.26|42
1644873000000|2022-02-14 21:10:00|1042.19|1031.39|1041.49|1030.69|1042.8|1032|1040.94|1030.14|54
1644873300000|2022-02-14 21:15:00|1041.72|1030.92|1043.31|1032.51|1043.31|1032.51|1040.54|1029.74|52
1644873600000|2022-02-14 21:20:00|1043.06|1032.26|1042.44|1031.64|1043.06|1032.26|1041.76|1030.96|28
1644873900000|2022-02-14 21:25:00|1042.54|1031.74|1040.55|1029.75|1042.64|1031.84|1040|1029.2|37
1644874200000|2022-02-14 21:30:00|1040.47|1029.67|1042.65|1031.85|1042.9|1032.1|1040.44|1029.64|47
1644874500000|2022-02-14 21:35:00|1042.76|1031.96|1043.04|1032.24|1044.75|1033.95|1042.4|1031.6|60
1644874800000|2022-02-14 21:40:00|1043.3|1032.5|1047.2|1036.4|1047.73|1036.93|1043.04|1032.24|71
1644875100000|2022-02-14 21:45:00|1047.29|1036.49|1045.9|1035.1|1047.52|1036.72|1042.9|1032.1|63
1644875400000|2022-02-14 21:50:00|1045.98|1035.18|1051.47|1040.67|1051.5|1040.7|1045.9|1035.1|113
1644875700000|2022-02-14 21:55:00|1051.43|1040.63|1049.92|1039.12|1051.47|1040.67|1049.88|1039.08|36
1644876000000|2022-02-14 22:00:00|1049.94|1039.14|1053.28|1042.48|1053.31|1042.51|1049.9|1039.1|94
1644876300000|2022-02-14 22:05:00|1053.25|1042.45|1059.95|1049.15|1060.55|1049.75|1053.25|1042.45|134
1644876600000|2022-02-14 22:10:00|1059.9|1049.1|1065.7|1054.9|1067.45|1056.65|1058.9|1048.1|120
1644876900000|2022-02-14 22:15:00|1065.6|1054.8|1066.9|1056.1|1068.4|1057.6|1063.4|1052.6|84
1644877200000|2022-02-14 22:20:00|1067.05|1056.25|1067.53|1056.73|1067.8|1057|1063.9|1053.1|75
1644877500000|2022-02-14 22:25:00|1067.64|1056.84|1068.26|1057.46|1068.35|1057.55|1067.35|1056.55|66
1644877800000|2022-02-14 22:30:00|1067.9|1057.1|1067.12|1056.32|1068.03|1057.23|1066.9|1056.1|22
1644878100000|2022-02-14 22:35:00|1067.13|1056.33|1066.44|1055.64|1067.16|1056.36|1066|1055.2|39
1644878400000|2022-02-14 22:40:00|1066.32|1055.52|1066.9|1056.1|1066.9|1056.1|1064.9|1054.1|94
1644878700000|2022-02-14 22:45:00|1066.83|1056.03|1064.41|1053.61|1066.85|1056.05|1061.2|1050.4|89
1644879000000|2022-02-14 22:50:00|1064.44|1053.64|1065.9|1055.1|1066.76|1055.96|1064.41|1053.61|39
1644879300000|2022-02-14 22:55:00|1065.94|1055.14|1067.57|1056.77|1067.57|1056.77|1065.84|1055.04|56
1644879600000|2022-02-14 23:00:00|1067.65|1056.85|1069.86|1059.06|1071.44|1060.64|1066.4|1055.6|118
1644879900000|2022-02-14 23:05:00|1069.98|1059.18|1070.95|1060.15|1071.76|1060.96|1068.82|1058.02|52
1644880200000|2022-02-14 23:10:00|1070.9|1060.1|1070.6|1059.8|1071.96|1061.16|1069.4|1058.6|65
1644880500000|2022-02-14 23:15:00|1070.43|1059.63|1071.03|1060.23|1071.86|1061.06|1070.43|1059.63|76
1644880800000|2022-02-14 23:20:00|1071.15|1060.35|1071.56|1060.76|1071.97|1061.17|1070.75|1059.95|70
1644881100000|2022-02-14 23:25:00|1071.66|1060.86|1071.3|1060.5|1073.18|1062.38|1071.22|1060.42|60
1644881400000|2022-02-14 23:30:00|1071.05|1060.25|1071.5|1060.7|1071.85|1061.05|1071|1060.2|53
1644881700000|2022-02-14 23:35:00|1071.04|1060.24|1069.39|1058.59|1071.04|1060.24|1068.76|1057.96|34
1644882000000|2022-02-14 23:40:00|1069.78|1058.98|1069.55|1058.75|1069.78|1058.98|1068.56|1057.76|34
1644882300000|2022-02-14 23:45:00|1069.25|1058.45|1067.89|1057.09|1071.23|1060.43|1067.89|1057.09|52
1644882600000|2022-02-14 23:50:00|1067.76|1056.96|1069.77|1058.97|1069.9|1059.1|1067.76|1056.96|36
1644882900000|2022-02-14 23:55:00|1069.27|1058.47|1066.57|1055.77|1069.27|1058.47|1066.57|1055.77|45
1644883200000|2022-02-15 00:00:00|1066.58|1055.78|1084.87|1074.07|1086.96|1076.16|1066.39|1055.59|163
1644883500000|2022-02-15 00:05:00|1084.8|1074|1078.15|1067.35|1084.8|1074|1077.15|1066.35|110
1644883800000|2022-02-15 00:10:00|1078|1067.2|1075.16|1064.36|1078|1067.2|1074.58|1063.78|67
1644884100000|2022-02-15 00:15:00|1075.19|1064.39|1073.98|1063.18|1077.35|1066.55|1073.4|1062.6|95
1644884400000|2022-02-15 00:20:00|1074|1063.2|1076.35|1065.55|1076.55|1065.75|1074|1063.2|59
1644884700000|2022-02-15 00:25:00|1076.48|1065.68|1072.2|1061.4|1076.48|1065.68|1072.15|1061.35|48
1644885000000|2022-02-15 00:30:00|1072.24|1061.44|1072.9|1062.1|1074.7|1063.9|1071.45|1060.65|73
1644885300000|2022-02-15 00:35:00|1072.7|1061.9|1072.58|1061.78|1073.8|1063|1072|1061.2|45
1644885600000|2022-02-15 00:40:00|1072.43|1061.63|1071.8|1061|1072.44|1061.64|1071.05|1060.25|50
1644885900000|2022-02-15 00:45:00|1071.77|1060.97|1071.9|1061.1|1074.65|1063.85|1071.7|1060.9|73
1644886200000|2022-02-15 00:50:00|1071.84|1061.04|1072.9|1062.1|1072.9|1062.1|1071.41|1060.61|39
1644886500000|2022-02-15 00:55:00|1072.16|1061.36|1073.05|1062.25|1073.68|1062.88|1072.12|1061.32|38
1644886800000|2022-02-15 01:00:00|1073.2|1062.4|1069.15|1058.35|1073.54|1062.74|1069.09|1058.29|45
1644887100000|2022-02-15 01:05:00|1069.09|1058.29|1068.9|1058.1|1069.7|1058.9|1068.8|1058|49
1644887400000|2022-02-15 01:10:00|1068.45|1057.65|1070.3|1059.5|1070.47|1059.67|1068.45|1057.65|43
1644887700000|2022-02-15 01:15:00|1070.75|1059.95|1073.9|1063.1|1073.9|1063.1|1070.6|1059.8|74
1644888000000|2022-02-15 01:20:00|1073.1|1062.3|1078.91|1068.11|1078.91|1068.11|1073.1|1062.3|68
1644888300000|2022-02-15 01:25:00|1079.05|1068.25|1081.9|1071.1|1084.09|1073.29|1079.02|1068.22|141
1644888600000|2022-02-15 01:30:00|1081.93|1071.13|1092.9|1082.1|1092.9|1082.1|1081.93|1071.13|187
1644888900000|2022-02-15 01:35:00|1093.2|1082.4|1101.51|1090.71|1105.09|1094.29|1093.2|1082.4|363
1644889200000|2022-02-15 01:40:00|1101.65|1090.85|1103.45|1092.65|1104.05|1093.25|1100.74|1089.94|167
1644889500000|2022-02-15 01:45:00|1103.3|1092.5|1103.65|1092.85|1103.85|1093.05|1091.15|1080.35|197
1644889800000|2022-02-15 01:50:00|1103.55|1092.75|1101.55|1090.75|1104.1|1093.3|1100.74|1089.94|106
1644890100000|2022-02-15 01:55:00|1101.74|1090.94|1106.77|1095.97|1109.67|1098.87|1101.74|1090.94|197
1644890400000|2022-02-15 02:00:00|1106.57|1095.77|1106.9|1096.1|1108.67|1097.87|1102.58|1091.78|140
1644890700000|2022-02-15 02:05:00|1106.93|1096.13|1105.8|1095|1110.34|1099.54|1105.37|1094.57|108
1644891000000|2022-02-15 02:10:00|1105.25|1094.45|1105.45|1094.65|1108.2|1097.4|1104.52|1093.72|74
1644891300000|2022-02-15 02:15:00|1105.33|1094.53|1105.9|1095.1|1108.9|1098.1|1105.33|1094.53|67
1644891600000|2022-02-15 02:20:00|1105.75|1094.95|1104.58|1093.78|1106.9|1096.1|1104.45|1093.65|71
1644891900000|2022-02-15 02:25:00|1104.61|1093.81|1103.4|1092.6|1104.8|1094|1101.9|1091.1|63
1644892200000|2022-02-15 02:30:00|1102.9|1092.1|1103.1|1092.3|1104.6|1093.8|1102.4|1091.6|50
1644892500000|2022-02-15 02:35:00|1103.35|1092.55|1102.72|1091.92|1104.45|1093.65|1102|1091.2|71
1644892800000|2022-02-15 02:40:00|1102.75|1091.95|1102.9|1092.1|1103.9|1093.1|1102.49|1091.69|64
1644893100000|2022-02-15 02:45:00|1103.15|1092.35|1102.79|1091.99|1103.9|1093.1|1102.49|1091.69|35
1644893400000|2022-02-15 02:50:00|1102.85|1092.05|1103.24|1092.44|1105.18|1094.38|1102.34|1091.54|82
1644893700000|2022-02-15 02:55:00|1103.59|1092.79|1102.89|1092.09|1103.9|1093.1|1102.25|1091.45|64
1644894000000|2022-02-15 03:00:00|1102.2|1091.4|1102.77|1091.97|1107.53|1096.73|1101.9|1091.1|71
1644894300000|2022-02-15 03:05:00|1102|1091.2|1101.88|1091.08|1102.9|1092.1|1101.05|1090.25|48
1644894600000|2022-02-15 03:10:00|1101.85|1091.05|1101.9|1091.1|1101.96|1091.16|1101.25|1090.45|27
1644894900000|2022-02-15 03:15:00|1101.92|1091.12|1101.05|1090.25|1102.75|1091.95|1100.9|1090.1|27
1644895200000|2022-02-15 03:20:00|1101|1090.2|1103.62|1092.82|1103.85|1093.05|1100.9|1090.1|30
1644895500000|2022-02-15 03:25:00|1103.5|1092.7|1103.85|1093.05|1104.68|1093.88|1103.31|1092.51|29
1644895800000|2022-02-15 03:30:00|1103.8|1093|1102.2|1091.4|1103.8|1093|1101.79|1090.99|33
1644896100000|2022-02-15 03:35:00|1101.9|1091.1|1101.15|1090.35|1101.9|1091.1|1101|1090.2|8
1644896400000|2022-02-15 03:40:00|1101.03|1090.23|1101.3|1090.5|1101.57|1090.77|1101.03|1090.23|26
1644896700000|2022-02-15 03:45:00|1101.15|1090.35|1099.05|1088.25|1101.31|1090.51|1099.05|1088.25|20
1644897000000|2022-02-15 03:50:00|1099|1088.2|1097.89|1087.09|1099.05|1088.25|1097.83|1087.03|25
1644897300000|2022-02-15 03:55:00|1097.75|1086.95|1100.15|1089.35|1101.85|1091.05|1097.15|1086.35|50
1644897600000|2022-02-15 04:00:00|1099.9|1089.1|1101.9|1091.1|1103.24|1092.44|1098.3|1087.5|85
1644897900000|2022-02-15 04:05:00|1101.74|1090.94|1099.4|1088.6|1101.9|1091.1|1099.4|1088.6|22
1644898200000|2022-02-15 04:10:00|1098.9|1088.1|1099.2|1088.4|1099.28|1088.48|1096.96|1086.16|50
1644898500000|2022-02-15 04:15:00|1099.15|1088.35|1096.9|1086.1|1099.7|1088.9|1096.27|1085.47|40
1644898800000|2022-02-15 04:20:00|1096.4|1085.6|1096.54|1085.74|1096.9|1086.1|1094.9|1084.1|46
1644899100000|2022-02-15 04:25:00|1096.65|1085.85|1096.45|1085.65|1097.8|1087|1095.9|1085.1|45
1644899400000|2022-02-15 04:30:00|1096.15|1085.35|1096.48|1085.68|1097.2|1086.4|1095.9|1085.1|45
1644899700000|2022-02-15 04:35:00|1096.1|1085.3|1095.55|1084.75|1096.9|1086.1|1095.36|1084.56|51
1644900000000|2022-02-15 04:40:00|1095.15|1084.35|1095.69|1084.89|1095.78|1084.98|1095.05|1084.25|46
1644900300000|2022-02-15 04:45:00|1095.45|1084.65|1095.58|1084.78|1096.58|1085.78|1094.9|1084.1|39
1644900600000|2022-02-15 04:50:00|1095.63|1084.83|1096.3|1085.5|1096.8|1086|1094|1083.2|60
1644900900000|2022-02-15 04:55:00|1096.75|1085.95|1094.58|1083.78|1096.95|1086.15|1093.9|1083.1|67
1644901200000|2022-02-15 05:00:00|1094.63|1083.83|1093.35|1082.55|1094.75|1083.95|1093|1082.2|39
1644901500000|2022-02-15 05:05:00|1093.69|1082.89|1091.9|1081.1|1093.85|1083.05|1090.55|1079.75|38
1644901800000|2022-02-15 05:10:00|1091.79|1080.99|1091.4|1080.6|1092.63|1081.83|1091.15|1080.35|37
1644902100000|2022-02-15 05:15:00|1091.77|1080.97|1092.57|1081.77|1093.85|1083.05|1091.56|1080.76|38
1644902400000|2022-02-15 05:20:00|1092.47|1081.67|1092.35|1081.55|1092.9|1082.1|1091.9|1081.1|23
1644902700000|2022-02-15 05:25:00|1092.4|1081.6|1093.25|1082.45|1093.97|1083.17|1092.4|1081.6|26
1644903000000|2022-02-15 05:30:00|1093.1|1082.3|1091.9|1081.1|1093.1|1082.3|1091.9|1081.1|18
1644903300000|2022-02-15 05:35:00|1092.05|1081.25|1092.3|1081.5|1092.8|1082|1091.2|1080.4|41
1644903600000|2022-02-15 05:40:00|1092.15|1081.35|1093.9|1083.1|1093.9|1083.1|1091.52|1080.72|37
1644903900000|2022-02-15 05:45:00|1093.73|1082.93|1091.9|1081.1|1094.9|1084.1|1091.8|1081|44
1644904200000|2022-02-15 05:50:00|1091.95|1081.15|1090.86|1080.06|1091.95|1081.15|1090.46|1079.66|13
1644904500000|2022-02-15 05:55:00|1090.9|1080.1|1091.45|1080.65|1091.71|1080.91|1090.45|1079.65|23
1644904800000|2022-02-15 06:00:00|1091.2|1080.4|1093.8|1083|1094.11|1083.31|1090.2|1079.4|67
1644905100000|2022-02-15 06:05:00|1093.81|1083.01|1091.9|1081.1|1093.81|1083.01|1091.9|1081.1|24
1644905400000|2022-02-15 06:10:00|1092.12|1081.32|1091.9|1081.1|1092.85|1082.05|1091.37|1080.57|55
1644905700000|2022-02-15 06:15:00|1091.2|1080.4|1091.9|1081.1|1092.93|1082.13|1091.01|1080.21|41
1644906000000|2022-02-15 06:20:00|1091.95|1081.15|1091.9|1081.1|1092.48|1081.68|1091.38|1080.58|37
1644906300000|2022-02-15 06:25:00|1091.53|1080.73|1091.78|1080.98|1092.05|1081.25|1090.9|1080.1|29
1644906600000|2022-02-15 06:30:00|1091.69|1080.89|1091.45|1080.65|1092.1|1081.3|1091.45|1080.65|20
1644906900000|2022-02-15 06:35:00|1090.9|1080.1|1091.51|1080.71|1092.9|1082.1|1090.9|1080.1|73
1644907200000|2022-02-15 06:40:00|1091.25|1080.45|1091.14|1080.34|1091.85|1081.05|1091|1080.2|57
1644907500000|2022-02-15 06:45:00|1091.25|1080.45|1091.25|1080.45|1092.39|1081.59|1091.05|1080.25|46
1644907800000|2022-02-15 06:50:00|1091|1080.2|1091.9|1081.1|1091.9|1081.1|1091|1080.2|33
1644908100000|2022-02-15 06:55:00|1092.15|1081.35|1091.62|1080.82|1092.6|1081.8|1091|1080.2|38
1644908400000|2022-02-15 07:00:00|1091.66|1080.86|1091.81|1081.01|1092.25|1081.45|1091|1080.2|37
1644908700000|2022-02-15 07:05:00|1091.75|1080.95|1092.25|1081.45|1093.47|1082.67|1091.35|1080.55|48
1644909000000|2022-02-15 07:10:00|1092.4|1081.6|1092.4|1081.6|1092.82|1082.02|1091.72|1080.92|33
1644909300000|2022-02-15 07:15:00|1092.57|1081.77|1092.34|1081.54|1092.9|1082.1|1091.35|1080.55|34
1644909600000|2022-02-15 07:20:00|1092.69|1081.89|1095.72|1084.92|1096.55|1085.75|1092.38|1081.58|63
1644909900000|2022-02-15 07:25:00|1095.79|1084.99|1096.17|1085.37|1096.45|1085.65|1094.99|1084.19|50
1644910200000|2022-02-15 07:30:00|1096.8|1086|1095.3|1084.5|1098.8|1088|1095.3|1084.5|75
1644910500000|2022-02-15 07:35:00|1094.85|1084.05|1096.2|1085.4|1096.9|1086.1|1093.9|1083.1|53
1644910800000|2022-02-15 07:40:00|1095.93|1085.13|1096.7|1085.9|1096.7|1085.9|1094.62|1083.82|37
1644911100000|2022-02-15 07:45:00|1096.77|1085.97|1098.7|1087.9|1098.7|1087.9|1096.11|1085.31|62
1644911400000|2022-02-15 07:50:00|1098.51|1087.71|1098.68|1087.88|1099.16|1088.36|1097.34|1086.54|98
1644911700000|2022-02-15 07:55:00|1098.51|1087.71|1097.9|1087.1|1098.8|1088|1097.52|1086.72|68
1644912000000|2022-02-15 08:00:00|1098.06|1087.26|1097.4|1086.6|1104|1093.2|1097.4|1086.6|123
1644912300000|2022-02-15 08:05:00|1096.9|1086.1|1101.85|1091.05|1102.17|1091.37|1096.9|1086.1|94
1644912600000|2022-02-15 08:10:00|1101.9|1091.1|1097.9|1087.1|1104.35|1093.55|1097.9|1087.1|106
1644912900000|2022-02-15 08:15:00|1098.15|1087.35|1100.68|1089.88|1101.69|1090.89|1097.9|1087.1|73
1644913200000|2022-02-15 08:20:00|1100.74|1089.94|1101.6|1090.8|1101.6|1090.8|1099.78|1088.98|44
1644913500000|2022-02-15 08:25:00|1101.82|1091.02|1103.16|1092.36|1103.16|1092.36|1100.9|1090.1|78
1644913800000|2022-02-15 08:30:00|1103.4|1092.6|1103.4|1092.6|1104.15|1093.35|1101.15|1090.35|69
1644914100000|2022-02-15 08:35:00|1103.44|1092.64|1107.1|1096.3|1107.25|1096.45|1103.44|1092.64|88
1644914400000|2022-02-15 08:40:00|1106.9|1096.1|1105.6|1094.8|1108.58|1097.78|1104.45|1093.65|118
1644914700000|2022-02-15 08:45:00|1105.67|1094.87|1104.15|1093.35|1107.4|1096.6|1103.15|1092.35|65
1644915000000|2022-02-15 08:50:00|1103.95|1093.15|1104.9|1094.1|1105.85|1095.05|1103.9|1093.1|54
1644915300000|2022-02-15 08:55:00|1104.4|1093.6|1105.5|1094.7|1106.88|1096.08|1104.4|1093.6|67
1644915600000|2022-02-15 09:00:00|1105.49|1094.69|1109.04|1098.24|1111.08|1100.28|1105.35|1094.55|161
1644915900000|2022-02-15 09:05:00|1108.9|1098.1|1106.69|1095.89|1108.9|1098.1|1104.22|1093.42|132
1644916200000|2022-02-15 09:10:00|1106.75|1095.95|1105.94|1095.14|1106.8|1096|1104.69|1093.89|85
1644916500000|2022-02-15 09:15:00|1105.87|1095.07|1107.59|1096.79|1108.85|1098.05|1104.4|1093.6|87
1644916800000|2022-02-15 09:20:00|1107.9|1097.1|1107.19|1096.39|1108.2|1097.4|1106.64|1095.84|44
1644917100000|2022-02-15 09:25:00|1107.48|1096.68|1106.25|1095.45|1107.83|1097.03|1105.52|1094.72|65
1644917400000|2022-02-15 09:30:00|1106.03|1095.23|1108.56|1097.76|1108.9|1098.1|1105.72|1094.92|86
1644917700000|2022-02-15 09:35:00|1108.69|1097.89|1109.37|1098.57|1110.53|1099.73|1108.29|1097.49|83
1644918000000|2022-02-15 09:40:00|1109|1098.2|1111.05|1100.25|1111.29|1100.49|1108.2|1097.4|104
1644918300000|2022-02-15 09:45:00|1111.29|1100.49|1111.78|1100.98|1111.78|1100.98|1110|1099.2|102
1644918600000|2022-02-15 09:50:00|1111.9|1101.1|1109.9|1099.1|1112.7|1101.9|1109.5|1098.7|89
1644918900000|2022-02-15 09:55:00|1109.65|1098.85|1111.2|1100.4|1111.2|1100.4|1109.41|1098.61|69
1644919200000|2022-02-15 10:00:00|1111.65|1100.85|1108.18|1097.38|1112.75|1101.95|1108.18|1097.38|71
1644919500000|2022-02-15 10:05:00|1108.48|1097.68|1108.25|1097.45|1108.9|1098.1|1107.98|1097.18|56
1644919800000|2022-02-15 10:10:00|1108.35|1097.55|1110.66|1099.86|1111.85|1101.05|1108.1|1097.3|76
1644920100000|2022-02-15 10:15:00|1110.9|1100.1|1112.68|1101.88|1112.9|1102.1|1110.9|1100.1|65
1644920400000|2022-02-15 10:20:00|1112.9|1102.1|1112.9|1102.1|1113.9|1103.1|1112.1|1101.3|96
1644920700000|2022-02-15 10:25:00|1113.34|1102.54|1112.74|1101.94|1113.85|1103.05|1112.56|1101.76|43
1644921000000|2022-02-15 10:30:00|1112.55|1101.75|1115.25|1104.45|1115.25|1104.45|1112.55|1101.75|80
1644921300000|2022-02-15 10:35:00|1115.3|1104.5|1118.4|1107.6|1118.4|1107.6|1114.4|1103.6|101
1644921600000|2022-02-15 10:40:00|1118.15|1107.35|1118.22|1107.42|1119|1108.2|1116.68|1105.88|112
1644921900000|2022-02-15 10:45:00|1118.12|1107.32|1118.63|1107.83|1119.23|1108.43|1117.3|1106.5|74
1644922200000|2022-02-15 10:50:00|1118.45|1107.65|1115.9|1105.1|1121.13|1110.33|1115.9|1105.1|110
1644922500000|2022-02-15 10:55:00|1116.15|1105.35|1117.2|1106.4|1120.96|1110.16|1115.9|1105.1|122
1644922800000|2022-02-15 11:00:00|1117.71|1106.91|1120.75|1109.95|1121.17|1110.37|1117.71|1106.91|104
1644923100000|2022-02-15 11:05:00|1120.74|1109.94|1116.9|1106.1|1120.74|1109.94|1116.9|1106.1|41
1644923400000|2022-02-15 11:10:00|1116.4|1105.6|1116.26|1105.46|1116.4|1105.6|1112.9|1102.1|92
1644923700000|2022-02-15 11:15:00|1116.51|1105.71|1114.18|1103.38|1117.09|1106.29|1113.14|1102.34|72
1644924000000|2022-02-15 11:20:00|1114.4|1103.6|1114.19|1103.39|1115.85|1105.05|1113.81|1103.01|59
1644924300000|2022-02-15 11:25:00|1114.5|1103.7|1112.1|1101.3|1115.96|1105.16|1112.04|1101.24|88
1644924600000|2022-02-15 11:30:00|1112.15|1101.35|1111.9|1101.1|1113.9|1103.1|1111.7|1100.9|67
1644924900000|2022-02-15 11:35:00|1112.2|1101.4|1112.1|1101.3|1112.7|1101.9|1110.77|1099.97|43
1644925200000|2022-02-15 11:40:00|1112.25|1101.45|1113.3|1102.5|1114.6|1103.8|1112.05|1101.25|71
1644925500000|2022-02-15 11:45:00|1113.4|1102.6|1114.82|1104.02|1116.58|1105.78|1113.05|1102.25|71
1644925800000|2022-02-15 11:50:00|1114.9|1104.1|1113.7|1102.9|1114.9|1104.1|1112.34|1101.54|83
1644926100000|2022-02-15 11:55:00|1113.64|1102.84|1106.9|1096.1|1113.9|1103.1|1106.9|1096.1|66
1644926400000|2022-02-15 12:00:00|1106.79|1095.99|1106.9|1096.1|1110.7|1099.9|1106.79|1095.99|99
1644926700000|2022-02-15 12:05:00|1107.1|1096.3|1110.9|1100.1|1110.9|1100.1|1106.9|1096.1|47
1644927000000|2022-02-15 12:10:00|1110.74|1099.94|1109.64|1098.84|1111.01|1100.21|1108.9|1098.1|52
1644927300000|2022-02-15 12:15:00|1109.6|1098.8|1111.65|1100.85|1111.9|1101.1|1108.95|1098.15|65
1644927600000|2022-02-15 12:20:00|1111.52|1100.72|1109.69|1098.89|1111.65|1100.85|1109.13|1098.33|75
1644927900000|2022-02-15 12:25:00|1109.4|1098.6|1110.49|1099.69|1110.75|1099.95|1107.71|1096.91|73
1644928200000|2022-02-15 12:30:00|1110.53|1099.73|1109.9|1099.1|1112.24|1101.44|1109.79|1098.99|72
1644928500000|2022-02-15 12:35:00|1110.08|1099.28|1109.48|1098.68|1110.9|1100.1|1108.65|1097.85|88
1644928800000|2022-02-15 12:40:00|1109.77|1098.97|1108.9|1098.1|1109.85|1099.05|1108.25|1097.45|28
1644929100000|2022-02-15 12:45:00|1108.85|1098.05|1109.9|1099.1|1109.9|1099.1|1108.45|1097.65|48
1644929400000|2022-02-15 12:50:00|1109.79|1098.99|1109.9|1099.1|1110.9|1100.1|1109.79|1098.99|44
1644929700000|2022-02-15 12:55:00|1109.81|1099.01|1110.6|1099.8|1110.6|1099.8|1109.09|1098.29|61
1644930000000|2022-02-15 13:00:00|1111.03|1100.23|1111.32|1100.52|1112.75|1101.95|1110.9|1100.1|44
1644930300000|2022-02-15 13:05:00|1111.08|1100.28|1110.03|1099.23|1111.58|1100.78|1109.63|1098.83|30
1644930600000|2022-02-15 13:10:00|1110.35|1099.55|1112.7|1101.9|1113.8|1103|1110.35|1099.55|59
1644930900000|2022-02-15 13:15:00|1112.63|1101.83|1111.68|1100.88|1112.75|1101.95|1111.42|1100.62|56
1644931200000|2022-02-15 13:20:00|1111.61|1100.81|1109|1098.2|1111.9|1101.1|1109|1098.2|41
1644931500000|2022-02-15 13:25:00|1109.43|1098.63|1107.9|1097.1|1109.43|1098.63|1104.76|1093.96|87
1644931800000|2022-02-15 13:30:00|1107.78|1096.98|1106.53|1095.73|1108.6|1097.8|1103.83|1093.03|131
1644932100000|2022-02-15 13:35:00|1106.22|1095.42|1105.17|1094.37|1106.8|1096|1104.69|1093.89|67
1644932400000|2022-02-15 13:40:00|1105.45|1094.65|1108.82|1098.02|1109.9|1099.1|1104.66|1093.86|92
1644932700000|2022-02-15 13:45:00|1108.4|1097.6|1110.37|1099.57|1110.72|1099.92|1108.4|1097.6|65
1644933000000|2022-02-15 13:50:00|1110.49|1099.69|1109.44|1098.64|1110.52|1099.72|1109.06|1098.26|63
1644933300000|2022-02-15 13:55:00|1109.63|1098.83|1110.9|1100.1|1111.12|1100.32|1107.9|1097.1|68
1644933600000|2022-02-15 14:00:00|1110.78|1099.98|1109.65|1098.85|1111.6|1100.8|1109.45|1098.65|55
1644933900000|2022-02-15 14:05:00|1109.51|1098.71|1113.9|1103.1|1115.3|1104.5|1109.11|1098.31|117
1644934200000|2022-02-15 14:10:00|1114.03|1103.23|1114.9|1104.1|1115.91|1105.11|1113.4|1102.6|89
1644934500000|2022-02-15 14:15:00|1114.93|1104.13|1116.9|1106.1|1117|1106.2|1114|1103.2|81
1644934800000|2022-02-15 14:20:00|1116.93|1106.13|1117.4|1106.6|1118.31|1107.51|1116.29|1105.49|111
1644935100000|2022-02-15 14:25:00|1116.9|1106.1|1112.9|1102.1|1116.9|1106.1|1112.62|1101.82|39
1644935400000|2022-02-15 14:30:00|1112.4|1101.6|1118.58|1107.78|1119.4|1108.6|1111.53|1100.73|169
1644935700000|2022-02-15 14:35:00|1118.54|1107.74|1117.3|1106.5|1119.91|1109.11|1117.3|1106.5|156
1644936000000|2022-02-15 14:40:00|1116.9|1106.1|1116.2|1105.4|1120.75|1109.95|1115.9|1105.1|132
1644936300000|2022-02-15 14:45:00|1116.55|1105.75|1115.5|1104.7|1118.3|1107.5|1115.35|1104.55|88
1644936600000|2022-02-15 14:50:00|1115.48|1104.68|1115.47|1104.67|1116.25|1105.45|1113.9|1103.1|90
1644936900000|2022-02-15 14:55:00|1115.37|1104.57|1114.9|1104.1|1115.9|1105.1|1114.05|1103.25|89
1644937200000|2022-02-15 15:00:00|1114.62|1103.82|1113.25|1102.45|1115.11|1104.31|1112.58|1101.78|100
1644937500000|2022-02-15 15:05:00|1113.3|1102.5|1116.52|1105.72|1116.7|1105.9|1112.67|1101.87|114
1644937800000|2022-02-15 15:10:00|1116.32|1105.52|1114.19|1103.39|1118.1|1107.3|1114.19|1103.39|78
1644938100000|2022-02-15 15:15:00|1114.65|1103.85|1107.8|1097|1116.65|1105.85|1107.8|1097|101
1644938400000|2022-02-15 15:20:00|1107.4|1096.6|1108.65|1097.85|1109.11|1098.31|1106.4|1095.6|79
1644938700000|2022-02-15 15:25:00|1108.67|1097.87|1110.8|1100|1110.8|1100|1108.25|1097.45|47
1644939000000|2022-02-15 15:30:00|1110.74|1099.94|1112.9|1102.1|1114.35|1103.55|1110|1099.2|49
1644939300000|2022-02-15 15:35:00|1112.69|1101.89|1112.6|1101.8|1112.9|1102.1|1111.55|1100.75|56
1644939600000|2022-02-15 15:40:00|1112.47|1101.67|1111.91|1101.11|1113.3|1102.5|1111.9|1101.1|43
1644939900000|2022-02-15 15:45:00|1111.67|1100.87|1115.2|1104.4|1115.2|1104.4|1111.67|1100.87|56
1644940200000|2022-02-15 15:50:00|1114.9|1104.1|1114.62|1103.82|1115.1|1104.3|1113.29|1102.49|56
1644940500000|2022-02-15 15:55:00|1114.32|1103.52|1113.63|1102.83|1115.32|1104.52|1113.46|1102.66|63
1644940800000|2022-02-15 16:00:00|1113.8|1103|1114.25|1103.45|1115.01|1104.21|1110.77|1099.97|111
1644941100000|2022-02-15 16:05:00|1114.45|1103.65|1114.43|1103.63|1114.75|1103.95|1111.9|1101.1|96
1644941400000|2022-02-15 16:10:00|1114.3|1103.5|1114.79|1103.99|1115.9|1105.1|1112.8|1102|98
1644941700000|2022-02-15 16:15:00|1114.75|1103.95|1113.12|1102.32|1114.75|1103.95|1112.67|1101.87|62
1644942000000|2022-02-15 16:20:00|1113.34|1102.54|1111.85|1101.05|1114.19|1103.39|1111.44|1100.64|53
1644942300000|2022-02-15 16:25:00|1111.65|1100.85|1112.65|1101.85|1113.15|1102.35|1109.55|1098.75|83
1644942600000|2022-02-15 16:30:00|1113.12|1102.32|1115.34|1104.54|1115.65|1104.85|1113.07|1102.27|62
1644942900000|2022-02-15 16:35:00|1115.39|1104.59|1113.33|1102.53|1115.82|1105.02|1112.9|1102.1|50
1644943200000|2022-02-15 16:40:00|1113.85|1103.05|1112.86|1102.06|1113.85|1103.05|1111.9|1101.1|84
1644943500000|2022-02-15 16:45:00|1112.9|1102.1|1110.9|1100.1|1113.9|1103.1|1109.85|1099.05|107
1644943800000|2022-02-15 16:50:00|1111.15|1100.35|1112.9|1102.1|1112.9|1102.1|1110.9|1100.1|69
1644944100000|2022-02-15 16:55:00|1112.4|1101.6|1111.7|1100.9|1112.6|1101.8|1111|1100.2|59
1644944400000|2022-02-15 17:00:00|1111.85|1101.05|1110.52|1099.72|1112.76|1101.96|1110.52|1099.72|60
1644944700000|2022-02-15 17:05:00|1110.47|1099.67|1111.65|1100.85|1111.85|1101.05|1109.46|1098.66|36
1644945000000|2022-02-15 17:10:00|1111.75|1100.95|1113.51|1102.71|1113.9|1103.1|1111.52|1100.72|49
1644945300000|2022-02-15 17:15:00|1113.4|1102.6|1104.9|1094.1|1113.4|1102.6|1104.81|1094.01|103
1644945600000|2022-02-15 17:20:00|1105.3|1094.5|1103.68|1092.88|1105.4|1094.6|1102.15|1091.35|92
1644945900000|2022-02-15 17:25:00|1103.77|1092.97|1101.75|1090.95|1103.77|1092.97|1099.25|1088.45|91
1644946200000|2022-02-15 17:30:00|1101.45|1090.65|1101.9|1091.1|1103.15|1092.35|1100.9|1090.1|46
1644946500000|2022-02-15 17:35:00|1101.98|1091.18|1103.9|1093.1|1106.78|1095.98|1101.98|1091.18|80
1644946800000|2022-02-15 17:40:00|1103.87|1093.07|1103.9|1093.1|1103.92|1093.12|1103.4|1092.6|43
1644947100000|2022-02-15 17:45:00|1103.86|1093.06|1101.8|1091|1103.9|1093.1|1100.29|1089.49|46
1644947400000|2022-02-15 17:50:00|1101.75|1090.95|1100.29|1089.49|1102.9|1092.1|1100.04|1089.24|62
1644947700000|2022-02-15 17:55:00|1100.04|1089.24|1102.62|1091.82|1103.9|1093.1|1099.84|1089.04|62
1644948000000|2022-02-15 18:00:00|1102.07|1091.27|1101.7|1090.9|1104.55|1093.75|1098.85|1088.05|87
1644948300000|2022-02-15 18:05:00|1101.59|1090.79|1101.9|1091.1|1102|1091.2|1101.15|1090.35|44
1644948600000|2022-02-15 18:10:00|1101.86|1091.06|1100|1089.2|1101.9|1091.1|1099.9|1089.1|34
1644948900000|2022-02-15 18:15:00|1099.95|1089.15|1099.05|1088.25|1101.5|1090.7|1098.95|1088.15|49
1644949200000|2022-02-15 18:20:00|1099.45|1088.65|1103.45|1092.65|1103.85|1093.05|1099.37|1088.57|99
1644949500000|2022-02-15 18:25:00|1103.6|1092.8|1105.9|1095.1|1105.9|1095.1|1103.4|1092.6|62
1644949800000|2022-02-15 18:30:00|1105.5|1094.7|1103.8|1093|1106.7|1095.9|1103.04|1092.24|81
1644950100000|2022-02-15 18:35:00|1104.02|1093.22|1104.9|1094.1|1105.4|1094.6|1102.9|1092.1|87
1644950400000|2022-02-15 18:40:00|1105.15|1094.35|1103.61|1092.81|1105.65|1094.85|1103.18|1092.38|52
1644950700000|2022-02-15 18:45:00|1103.15|1092.35|1104.85|1094.05|1104.85|1094.05|1103.15|1092.35|52
1644951000000|2022-02-15 18:50:00|1104.8|1094|1104.58|1093.78|1105.02|1094.22|1103.9|1093.1|37
1644951300000|2022-02-15 18:55:00|1104.45|1093.65|1107.6|1096.8|1109.75|1098.95|1103.65|1092.85|84
1644951600000|2022-02-15 19:00:00|1107.9|1097.1|1106.52|1095.72|1107.9|1097.1|1105.21|1094.41|76
1644951900000|2022-02-15 19:05:00|1106.67|1095.87|1105.84|1095.04|1106.68|1095.88|1103.43|1092.63|80
1644952200000|2022-02-15 19:10:00|1105.81|1095.01|1108.65|1097.85|1108.85|1098.05|1105.34|1094.54|79
1644952500000|2022-02-15 19:15:00|1108.61|1097.81|1108.61|1097.81|1108.9|1098.1|1106.29|1095.49|77
1644952800000|2022-02-15 19:20:00|1108.11|1097.31|1105.45|1094.65|1109.8|1099|1105.3|1094.5|68
1644953100000|2022-02-15 19:25:00|1105.35|1094.55|1108.9|1098.1|1109.33|1098.53|1105.25|1094.45|62
1644953400000|2022-02-15 19:30:00|1109.02|1098.22|1107.67|1096.87|1109.33|1098.53|1106.62|1095.82|78
1644953700000|2022-02-15 19:35:00|1107.69|1096.89|1110.2|1099.4|1110.44|1099.64|1107.34|1096.54|63
1644954000000|2022-02-15 19:40:00|1110.11|1099.31|1107.6|1096.8|1110.15|1099.35|1106.37|1095.57|113
1644954300000|2022-02-15 19:45:00|1107.72|1096.92|1109.05|1098.25|1109.11|1098.31|1107.72|1096.92|72
1644954600000|2022-02-15 19:50:00|1108.84|1098.04|1108.75|1097.95|1109.85|1099.05|1106.5|1095.7|71
1644954900000|2022-02-15 19:55:00|1108.65|1097.85|1108.94|1098.14|1108.94|1098.14|1107.53|1096.73|56
1644955200000|2022-02-15 20:00:00|1109.05|1098.25|1109.78|1098.98|1110.63|1099.83|1108.42|1097.62|89
1644955500000|2022-02-15 20:05:00|1109.85|1099.05|1114.9|1104.1|1115.32|1104.52|1109.11|1098.31|105
1644955800000|2022-02-15 20:10:00|1115.19|1104.39|1112.9|1102.1|1115.19|1104.39|1111.98|1101.18|90
1644956100000|2022-02-15 20:15:00|1113.05|1102.25|1113.6|1102.8|1114.24|1103.44|1113.05|1102.25|69
1644956400000|2022-02-15 20:20:00|1113.72|1102.92|1114.12|1103.32|1114.46|1103.66|1113.01|1102.21|59
1644956700000|2022-02-15 20:25:00|1114.65|1103.85|1117.57|1106.77|1117.9|1107.1|1114.34|1103.54|50
1644957000000|2022-02-15 20:30:00|1117.62|1106.82|1117.48|1106.68|1117.9|1107.1|1116.65|1105.85|102
1644957300000|2022-02-15 20:35:00|1116.98|1106.18|1115.25|1104.45|1116.98|1106.18|1113.5|1102.7|98
1644957600000|2022-02-15 20:40:00|1115.38|1104.58|1117.3|1106.5|1117.3|1106.5|1114.53|1103.73|64
1644957900000|2022-02-15 20:45:00|1117.75|1106.95|1115.44|1104.64|1117.75|1106.95|1115.26|1104.46|88
1644958200000|2022-02-15 20:50:00|1115.65|1104.85|1116.58|1105.78|1117.55|1106.75|1115.44|1104.64|97
1644958500000|2022-02-15 20:55:00|1116.74|1105.94|1116.46|1105.66|1116.83|1106.03|1114.53|1103.73|79
1644958800000|2022-02-15 21:00:00|1116.6|1105.8|1116.57|1105.77|1117.48|1106.68|1116.29|1105.49|33
1644959100000|2022-02-15 21:05:00|1116.68|1105.88|1112.05|1101.25|1116.69|1105.89|1112|1101.2|81
1644959400000|2022-02-15 21:10:00|1112.15|1101.35|1113.9|1103.1|1114.8|1104|1112.15|1101.35|41
1644959700000|2022-02-15 21:15:00|1114.12|1103.32|1114.05|1103.25|1115.75|1104.95|1113.9|1103.1|34
1644960000000|2022-02-15 21:20:00|1113.71|1102.91|1113.5|1102.7|1113.71|1102.91|1112.2|1101.4|48
1644960300000|2022-02-15 21:25:00|1113.45|1102.65|1116.8|1106|1118.5|1107.7|1113.4|1102.6|54
1644960600000|2022-02-15 21:30:00|1116.7|1105.9|1120.07|1109.27|1127.95|1117.15|1116.65|1105.85|213
1644960900000|2022-02-15 21:35:00|1119.9|1109.1|1122.45|1111.65|1122.66|1111.86|1119.9|1109.1|74
1644961200000|2022-02-15 21:40:00|1122.4|1111.6|1125.75|1114.95|1126.93|1116.13|1122.16|1111.36|85
1644961500000|2022-02-15 21:45:00|1125.6|1114.8|1124.85|1114.05|1125.9|1115.1|1123.1|1112.3|69
1644961800000|2022-02-15 21:50:00|1124.53|1113.73|1128.9|1118.1|1128.9|1118.1|1124.4|1113.6|76
1644962100000|2022-02-15 21:55:00|1129.1|1118.3|1126.58|1115.78|1130.05|1119.25|1126.56|1115.76|88
1644962400000|2022-02-15 22:00:00|1126.7|1115.9|1125.2|1114.4|1128.19|1117.39|1125.17|1114.37|91
1644962700000|2022-02-15 22:05:00|1125.11|1114.31|1125.68|1114.88|1127.32|1116.52|1124.26|1113.46|63
1644963000000|2022-02-15 22:10:00|1125.74|1114.94|1127.9|1117.1|1128.75|1117.95|1125.74|1114.94|60
1644963300000|2022-02-15 22:15:00|1127.71|1116.91|1125.9|1115.1|1127.71|1116.91|1125.9|1115.1|39
1644963600000|2022-02-15 22:20:00|1125.93|1115.13|1126.85|1116.05|1129.6|1118.8|1123.9|1113.1|80
1644963900000|2022-02-15 22:25:00|1126.4|1115.6|1129.9|1119.1|1129.9|1119.1|1126.4|1115.6|47
1644964200000|2022-02-15 22:30:00|1130.02|1119.22|1134.15|1123.35|1134.9|1124.1|1130.02|1119.22|89
1644964500000|2022-02-15 22:35:00|1134.46|1123.66|1137.19|1126.39|1137.19|1126.39|1133.9|1123.1|81
1644964800000|2022-02-15 22:40:00|1137.53|1126.73|1137.31|1126.51|1138.59|1127.79|1133.53|1122.73|133
1644965100000|2022-02-15 22:45:00|1137.7|1126.9|1134.4|1123.6|1146.85|1136.05|1133.89|1123.09|182
1644965400000|2022-02-15 22:50:00|1134.19|1123.39|1140.4|1129.6|1140.4|1129.6|1132.6|1121.8|108
1644965700000|2022-02-15 22:55:00|1140.19|1129.39|1135.9|1125.1|1140.19|1129.39|1133.9|1123.1|110
1644966000000|2022-02-15 23:00:00|1135.8|1125|1137.73|1126.93|1137.9|1127.1|1132.9|1122.1|121
1644966300000|2022-02-15 23:05:00|1137.05|1126.25|1140.57|1129.77|1140.57|1129.77|1136.9|1126.1|66
1644966600000|2022-02-15 23:10:00|1140.15|1129.35|1140.62|1129.82|1143.92|1133.12|1139.05|1128.25|193
1644966900000|2022-02-15 23:15:00|1140.57|1129.77|1142.51|1131.71|1143.77|1132.97|1139.94|1129.14|122
1644967200000|2022-02-15 23:20:00|1142.32|1131.52|1142.4|1131.6|1144.31|1133.51|1142.01|1131.21|78
1644967500000|2022-02-15 23:25:00|1142.47|1131.67|1146.8|1136|1148.38|1137.58|1142.32|1131.52|178
1644967800000|2022-02-15 23:30:00|1146.86|1136.06|1147.8|1137|1149.27|1138.47|1146.49|1135.69|101
1644968100000|2022-02-15 23:35:00|1147.7|1136.9|1153.29|1142.49|1155.13|1144.33|1146.37|1135.57|182
1644968400000|2022-02-15 23:40:00|1153.85|1143.05|1153.52|1142.72|1154.7|1143.9|1150.75|1139.95|150
1644968700000|2022-02-15 23:45:00|1153.42|1142.62|1154.58|1143.78|1158.7|1147.9|1153|1142.2|229
1644969000000|2022-02-15 23:50:00|1154.59|1143.79|1150.64|1139.84|1154.65|1143.85|1149.38|1138.58|134
1644969300000|2022-02-15 23:55:00|1150.65|1139.85|1153.34|1142.54|1153.38|1142.58|1149.42|1138.62|120
1644969600000|2022-02-16 00:00:00|1153.06|1142.26|1152.22|1141.42|1154.55|1143.75|1149.69|1138.89|170
1644969900000|2022-02-16 00:05:00|1152.23|1141.43|1156.77|1145.97|1159|1148.2|1150.82|1140.02|158
1644970200000|2022-02-16 00:10:00|1156.9|1146.1|1152.61|1141.81|1156.9|1146.1|1152.21|1141.41|105
1644970500000|2022-02-16 00:15:00|1152.84|1142.04|1147.9|1137.1|1153.7|1142.9|1146.9|1136.1|163
1644970800000|2022-02-16 00:20:00|1147.22|1136.42|1143.53|1132.73|1147.9|1137.1|1142.4|1131.6|141
1644971100000|2022-02-16 00:25:00|1143.66|1132.86|1144.67|1133.87|1146.59|1135.79|1143|1132.2|115
1644971400000|2022-02-16 00:30:00|1144.79|1133.99|1144.49|1133.69|1144.85|1134.05|1140.7|1129.9|92
1644971700000|2022-02-16 00:35:00|1144.25|1133.45|1142.03|1131.23|1144.9|1134.1|1138.48|1127.68|111
1644972000000|2022-02-16 00:40:00|1141.65|1130.85|1140.75|1129.95|1143.75|1132.95|1140.55|1129.75|89
1644972300000|2022-02-16 00:45:00|1140.56|1129.76|1137.9|1127.1|1140.8|1130|1137.83|1127.03|49
1644972600000|2022-02-16 00:50:00|1137.81|1127.01|1136.59|1125.79|1138.82|1128.02|1136.59|1125.79|68
1644972900000|2022-02-16 00:55:00|1136.69|1125.89|1139.44|1128.64|1140.44|1129.64|1136.27|1125.47|66
1644973200000|2022-02-16 01:00:00|1139.75|1128.95|1140.29|1129.49|1140.8|1130|1138|1127.2|68
1644973500000|2022-02-16 01:05:00|1140.44|1129.64|1141.04|1130.24|1142.06|1131.26|1139.79|1128.99|65
1644973800000|2022-02-16 01:10:00|1141|1130.2|1136.9|1126.1|1143.31|1132.51|1135.64|1124.84|104
1644974100000|2022-02-16 01:15:00|1136.74|1125.94|1138.75|1127.95|1140.47|1129.67|1136.64|1125.84|92
1644974400000|2022-02-16 01:20:00|1138.8|1128|1138.77|1127.97|1139.6|1128.8|1137.15|1126.35|62
1644974700000|2022-02-16 01:25:00|1138.8|1128|1140.5|1129.7|1140.5|1129.7|1138.3|1127.5|95
1644975000000|2022-02-16 01:30:00|1140.6|1129.8|1137.9|1127.1|1141.55|1130.75|1137.79|1126.99|133
1644975300000|2022-02-16 01:35:00|1137.84|1127.04|1134.36|1123.56|1137.9|1127.1|1133.82|1123.02|109
1644975600000|2022-02-16 01:40:00|1134.34|1123.54|1135.77|1124.97|1137.6|1126.8|1133.6|1122.8|144
1644975900000|2022-02-16 01:45:00|1134.96|1124.16|1136.9|1126.1|1139.4|1128.6|1134.58|1123.78|131
1644976200000|2022-02-16 01:50:00|1137.05|1126.25|1133.9|1123.1|1137.38|1126.58|1133.56|1122.76|71
1644976500000|2022-02-16 01:55:00|1133.1|1122.3|1133.15|1122.35|1134.65|1123.85|1132.01|1121.21|87
1644976800000|2022-02-16 02:00:00|1132.9|1122.1|1132.9|1122.1|1134.35|1123.55|1131.9|1121.1|76
1644977100000|2022-02-16 02:05:00|1132.6|1121.8|1131.9|1121.1|1133.25|1122.45|1131.73|1120.93|73
1644977400000|2022-02-16 02:10:00|1131.74|1120.94|1131.9|1121.1|1132.82|1122.02|1130.55|1119.75|64
1644977700000|2022-02-16 02:15:00|1131.88|1121.08|1130.7|1119.9|1131.9|1121.1|1130.7|1119.9|60
1644978000000|2022-02-16 02:20:00|1130.9|1120.1|1129.58|1118.78|1130.9|1120.1|1128.65|1117.85|52
1644978300000|2022-02-16 02:25:00|1129.65|1118.85|1128.28|1117.48|1129.65|1118.85|1125.1|1114.3|52
1644978600000|2022-02-16 02:30:00|1128.63|1117.83|1125.9|1115.1|1128.9|1118.1|1125.9|1115.1|46
1644978900000|2022-02-16 02:35:00|1125.73|1114.93|1126.37|1115.57|1128.9|1118.1|1125.73|1114.93|57
1644979200000|2022-02-16 02:40:00|1126.24|1115.44|1128.55|1117.75|1128.55|1117.75|1126.24|1115.44|43
1644979500000|2022-02-16 02:45:00|1128.84|1118.04|1126.4|1115.6|1128.84|1118.04|1126.1|1115.3|39
1644979800000|2022-02-16 02:50:00|1126.62|1115.82|1128.9|1118.1|1128.9|1118.1|1126.4|1115.6|18
1644980100000|2022-02-16 02:55:00|1129.33|1118.53|1133.05|1122.25|1133.05|1122.25|1128.9|1118.1|67
1644980400000|2022-02-16 03:00:00|1132.9|1122.1|1134.41|1123.61|1134.41|1123.61|1132.55|1121.75|33
1644980700000|2022-02-16 03:05:00|1134.55|1123.75|1135.65|1124.85|1137.5|1126.7|1134.41|1123.61|68
1644981000000|2022-02-16 03:10:00|1135.55|1124.75|1135.4|1124.6|1136.85|1126.05|1132.45|1121.65|58
1644981300000|2022-02-16 03:15:00|1135.41|1124.61|1135.02|1124.22|1137.9|1127.1|1134.24|1123.44|62
1644981600000|2022-02-16 03:20:00|1134.94|1124.14|1135.57|1124.77|1136.8|1126|1134.4|1123.6|57
1644981900000|2022-02-16 03:25:00|1134.95|1124.15|1132.62|1121.82|1135.09|1124.29|1131.4|1120.6|90
1644982200000|2022-02-16 03:30:00|1132.81|1122.01|1130|1119.2|1132.9|1122.1|1129.95|1119.15|50
1644982500000|2022-02-16 03:35:00|1129.9|1119.1|1125.2|1114.4|1129.9|1119.1|1123.9|1113.1|87
1644982800000|2022-02-16 03:40:00|1124.9|1114.1|1127.84|1117.04|1127.9|1117.1|1124.79|1113.99|47
1644983100000|2022-02-16 03:45:00|1127.9|1117.1|1126.9|1116.1|1127.9|1117.1|1126.25|1115.45|38
1644983400000|2022-02-16 03:50:00|1126.73|1115.93|1125.8|1115|1127.4|1116.6|1123.34|1112.54|63
1644983700000|2022-02-16 03:55:00|1125.05|1114.25|1125.16|1114.36|1125.9|1115.1|1124.76|1113.96|39
1644984000000|2022-02-16 04:00:00|1125.29|1114.49|1123.51|1112.71|1125.58|1114.78|1122.23|1111.43|105
1644984300000|2022-02-16 04:05:00|1123.52|1112.72|1121.9|1111.1|1124.8|1114|1121.7|1110.9|71
1644984600000|2022-02-16 04:10:00|1121.45|1110.65|1123.31|1112.51|1123.42|1112.62|1121.45|1110.65|64
1644984900000|2022-02-16 04:15:00|1123|1112.2|1115.64|1104.84|1123.26|1112.46|1112.4|1101.6|152
1644985200000|2022-02-16 04:20:00|1115.9|1105.1|1118.7|1107.9|1118.8|1108|1114.4|1103.6|125
1644985500000|2022-02-16 04:25:00|1118.45|1107.65|1114.9|1104.1|1118.45|1107.65|1111.66|1100.86|141
1644985800000|2022-02-16 04:30:00|1114.57|1103.77|1120.58|1109.78|1120.58|1109.78|1114.4|1103.6|99
1644986100000|2022-02-16 04:35:00|1120.39|1109.59|1118.44|1107.64|1120.75|1109.95|1117.15|1106.35|63
1644986400000|2022-02-16 04:40:00|1118.55|1107.75|1121.95|1111.15|1123.6|1112.8|1118.14|1107.34|84
1644986700000|2022-02-16 04:45:00|1121.74|1110.94|1122.3|1111.5|1123.8|1113|1121.64|1110.84|55
1644987000000|2022-02-16 04:50:00|1122.5|1111.7|1123.53|1112.73|1124.44|1113.64|1122.5|1111.7|40
1644987300000|2022-02-16 04:55:00|1123.36|1112.56|1125.17|1114.37|1125.17|1114.37|1122.86|1112.06|49
1644987600000|2022-02-16 05:00:00|1125.02|1114.22|1124.85|1114.05|1125.02|1114.22|1122.9|1112.1|61
1644987900000|2022-02-16 05:05:00|1124.9|1114.1|1127.25|1116.45|1127.25|1116.45|1124.9|1114.1|68
1644988200000|2022-02-16 05:10:00|1127.24|1116.44|1129.28|1118.48|1129.9|1119.1|1126.9|1116.1|43
1644988500000|2022-02-16 05:15:00|1129.31|1118.51|1126.03|1115.23|1129.5|1118.7|1126.03|1115.23|54
1644988800000|2022-02-16 05:20:00|1126.1|1115.3|1125.84|1115.04|1126.1|1115.3|1123.9|1113.1|56
1644989100000|2022-02-16 05:25:00|1125.76|1114.96|1125.9|1115.1|1126.05|1115.25|1124.99|1114.19|24
1644989400000|2022-02-16 05:30:00|1126.2|1115.4|1123.51|1112.71|1127.9|1117.1|1123.51|1112.71|57
1644989700000|2022-02-16 05:35:00|1123.4|1112.6|1124.3|1113.5|1124.7|1113.9|1123.28|1112.48|55
1644990000000|2022-02-16 05:40:00|1124.5|1113.7|1122.8|1112|1124.5|1113.7|1122.05|1111.25|55
1644990300000|2022-02-16 05:45:00|1122.72|1111.92|1125.73|1114.93|1125.73|1114.93|1122.4|1111.6|39
1644990600000|2022-02-16 05:50:00|1125.83|1115.03|1124.9|1114.1|1126.9|1116.1|1124.5|1113.7|50
1644990900000|2022-02-16 05:55:00|1124.85|1114.05|1125.75|1114.95|1125.75|1114.95|1124|1113.2|36
1644991200000|2022-02-16 06:00:00|1125.65|1114.85|1124.07|1113.27|1126.52|1115.72|1123.97|1113.17|55
1644991500000|2022-02-16 06:05:00|1124.47|1113.67|1124.4|1113.6|1124.9|1114.1|1123.9|1113.1|20
1644991800000|2022-02-16 06:10:00|1124|1113.2|1124.9|1114.1|1125.06|1114.26|1123.9|1113.1|17
1644992100000|2022-02-16 06:15:00|1125.4|1114.6|1128.38|1117.58|1128.85|1118.05|1125.4|1114.6|24
1644992400000|2022-02-16 06:20:00|1128.23|1117.43|1126.9|1116.1|1128.23|1117.43|1125.9|1115.1|15
1644992700000|2022-02-16 06:25:00|1127|1116.2|1123.9|1113.1|1127.07|1116.27|1123.55|1112.75|26
1644993000000|2022-02-16 06:30:00|1124.4|1113.6|1126.99|1116.19|1126.99|1116.19|1124.4|1113.6|22
1644993300000|2022-02-16 06:35:00|1127.23|1116.43|1127.55|1116.75|1129.9|1119.1|1126.55|1115.75|29
1644993600000|2022-02-16 06:40:00|1127.9|1117.1|1127.45|1116.65|1127.91|1117.11|1126.9|1116.1|18
1644993900000|2022-02-16 06:45:00|1127.55|1116.75|1127.9|1117.1|1127.9|1117.1|1127.1|1116.3|22
1644994200000|2022-02-16 06:50:00|1127.87|1117.07|1124.9|1114.1|1127.9|1117.1|1124.4|1113.6|51
1644994500000|2022-02-16 06:55:00|1124.85|1114.05|1124.4|1113.6|1125.55|1114.75|1123.4|1112.6|31
1644994800000|2022-02-16 07:00:00|1123.9|1113.1|1125.4|1114.6|1126.85|1116.05|1123.9|1113.1|46
1644995100000|2022-02-16 07:05:00|1124.9|1114.1|1124.9|1114.1|1125.9|1115.1|1123.4|1112.6|23
1644995400000|2022-02-16 07:10:00|1124.75|1113.95|1123.9|1113.1|1124.9|1114.1|1122.85|1112.05|33
1644995700000|2022-02-16 07:15:00|1123.75|1112.95|1121.8|1111|1123.9|1113.1|1119.9|1109.1|37
1644996000000|2022-02-16 07:20:00|1121.85|1111.05|1118.8|1108|1122.4|1111.6|1117.97|1107.17|41
1644996300000|2022-02-16 07:25:00|1118.9|1108.1|1120.4|1109.6|1120.75|1109.95|1118.9|1108.1|35
1644996600000|2022-02-16 07:30:00|1120.75|1109.95|1122.9|1112.1|1122.9|1112.1|1120.28|1109.48|35
1644996900000|2022-02-16 07:35:00|1122.75|1111.95|1121.36|1110.56|1122.75|1111.95|1120.9|1110.1|39
1644997200000|2022-02-16 07:40:00|1121.65|1110.85|1124.9|1114.1|1124.9|1114.1|1121.47|1110.67|30
1644997500000|2022-02-16 07:45:00|1125.1|1114.3|1124.9|1114.1|1126.55|1115.75|1123.9|1113.1|51
1644997800000|2022-02-16 07:50:00|1124.8|1114|1127.4|1116.6|1127.9|1117.1|1124.8|1114|32
1644998100000|2022-02-16 07:55:00|1127.46|1116.66|1128.5|1117.7|1129.75|1118.95|1126.79|1115.99|71
1644998400000|2022-02-16 08:00:00|1128.48|1117.68|1131.4|1120.6|1131.9|1121.1|1127.9|1117.1|124
1644998700000|2022-02-16 08:05:00|1131.3|1120.5|1132.9|1122.1|1133|1122.2|1130.9|1120.1|136
1644999000000|2022-02-16 08:10:00|1132.96|1122.16|1133.06|1122.26|1133.15|1122.35|1132.06|1121.26|167
1644999300000|2022-02-16 08:15:00|1132.9|1122.1|1136.34|1125.54|1136.75|1125.95|1132.9|1122.1|129
1644999600000|2022-02-16 08:20:00|1136.44|1125.64|1137.1|1126.3|1138.05|1127.25|1136.1|1125.3|71
1644999900000|2022-02-16 08:25:00|1137.15|1126.35|1136.2|1125.4|1138.44|1127.64|1135.9|1125.1|85
1645000200000|2022-02-16 08:30:00|1136.05|1125.25|1137.12|1126.32|1138.19|1127.39|1135.69|1124.89|73
1645000500000|2022-02-16 08:35:00|1137.03|1126.23|1135.91|1125.11|1137.99|1127.19|1135.91|1125.11|74
1645000800000|2022-02-16 08:40:00|1136|1125.2|1133.78|1122.98|1136.13|1125.33|1133.31|1122.51|67
1645001100000|2022-02-16 08:45:00|1133.85|1123.05|1135.35|1124.55|1137.54|1126.74|1133.85|1123.05|67
1645001400000|2022-02-16 08:50:00|1135.4|1124.6|1132.12|1121.32|1136.6|1125.8|1131.89|1121.09|64
1645001700000|2022-02-16 08:55:00|1131.9|1121.1|1130.9|1120.1|1131.9|1121.1|1129.9|1119.1|37
1645002000000|2022-02-16 09:00:00|1131.1|1120.3|1133.47|1122.67|1134.75|1123.95|1130.9|1120.1|56
1645002300000|2022-02-16 09:05:00|1133.46|1122.66|1129.62|1118.82|1133.97|1123.17|1129.55|1118.75|92
1645002600000|2022-02-16 09:10:00|1129.56|1118.76|1130.5|1119.7|1131.7|1120.9|1127.9|1117.1|80
1645002900000|2022-02-16 09:15:00|1130.56|1119.76|1132.88|1122.08|1133.8|1123|1130.5|1119.7|68
1645003200000|2022-02-16 09:20:00|1133.13|1122.33|1132.86|1122.06|1133.8|1123|1132.4|1121.6|49
1645003500000|2022-02-16 09:25:00|1132.96|1122.16|1134.6|1123.8|1135.8|1125|1132.9|1122.1|76
1645003800000|2022-02-16 09:30:00|1134.43|1123.63|1135.81|1125.01|1135.81|1125.01|1133.32|1122.52|78
1645004100000|2022-02-16 09:35:00|1135.9|1125.1|1134.94|1124.14|1136.9|1126.1|1134.58|1123.78|57
1645004400000|2022-02-16 09:40:00|1134.92|1124.12|1130.15|1119.35|1134.97|1124.17|1130.15|1119.35|106
1645004700000|2022-02-16 09:45:00|1129.97|1119.17|1131.45|1120.65|1131.5|1120.7|1129.27|1118.47|79
1645005000000|2022-02-16 09:50:00|1131.6|1120.8|1129.36|1118.56|1131.93|1121.13|1128.96|1118.16|47
1645005300000|2022-02-16 09:55:00|1129.3|1118.5|1127.08|1116.28|1130.05|1119.25|1127|1116.2|64
1645005600000|2022-02-16 10:00:00|1127.09|1116.29|1126.15|1115.35|1127.1|1116.3|1124.62|1113.82|78
1645005900000|2022-02-16 10:05:00|1126.17|1115.37|1126|1115.2|1127.55|1116.75|1125.29|1114.49|46
1645006200000|2022-02-16 10:10:00|1126.25|1115.45|1127.48|1116.68|1127.75|1116.95|1125.95|1115.15|71
1645006500000|2022-02-16 10:15:00|1127.43|1116.63|1128.43|1117.63|1131.2|1120.4|1127.43|1116.63|75
1645006800000|2022-02-16 10:20:00|1128.37|1117.57|1121.9|1111.1|1128.92|1118.12|1121.77|1110.97|99
1645007100000|2022-02-16 10:25:00|1121.78|1110.98|1123.7|1112.9|1123.75|1112.95|1120.25|1109.45|87
1645007400000|2022-02-16 10:30:00|1123.61|1112.81|1121.97|1111.17|1125.67|1114.87|1120.97|1110.17|78
1645007700000|2022-02-16 10:35:00|1122.07|1111.27|1124.9|1114.1|1125.63|1114.83|1121.4|1110.6|81
1645008000000|2022-02-16 10:40:00|1125.15|1114.35|1126.85|1116.05|1126.85|1116.05|1123.9|1113.1|93
1645008300000|2022-02-16 10:45:00|1127.01|1116.21|1126.62|1115.82|1127.61|1116.81|1126|1115.2|38
1645008600000|2022-02-16 10:50:00|1126.82|1116.02|1129.38|1118.58|1129.38|1118.58|1126.82|1116.02|37
1645008900000|2022-02-16 10:55:00|1129.25|1118.45|1128.59|1117.79|1129.33|1118.53|1127.61|1116.81|54
1645009200000|2022-02-16 11:00:00|1128.65|1117.85|1134.85|1124.05|1134.86|1124.06|1128.65|1117.85|81
1645009500000|2022-02-16 11:05:00|1134.9|1124.1|1132.34|1121.54|1134.9|1124.1|1132|1121.2|86
1645009800000|2022-02-16 11:10:00|1132.35|1121.55|1131|1120.2|1132.56|1121.76|1130.19|1119.39|48
1645010100000|2022-02-16 11:15:00|1131.5|1120.7|1133.85|1123.05|1134.36|1123.56|1131|1120.2|44
1645010400000|2022-02-16 11:20:00|1133.5|1122.7|1132.86|1122.06|1134.2|1123.4|1132.49|1121.69|49
1645010700000|2022-02-16 11:25:00|1132.79|1121.99|1130.33|1119.53|1132.86|1122.06|1130.05|1119.25|68
1645011000000|2022-02-16 11:30:00|1130.2|1119.4|1128.9|1118.1|1130.49|1119.69|1128.51|1117.71|22
1645011300000|2022-02-16 11:35:00|1128.69|1117.89|1132.9|1122.1|1133|1122.2|1128.45|1117.65|60
1645011600000|2022-02-16 11:40:00|1132.84|1122.04|1132.55|1121.75|1135.79|1124.99|1131.05|1120.25|103
1645011900000|2022-02-16 11:45:00|1132.7|1121.9|1134.28|1123.48|1135.9|1125.1|1132.7|1121.9|107
1645012200000|2022-02-16 11:50:00|1134.56|1123.76|1133.85|1123.05|1134.9|1124.1|1132.9|1122.1|74
1645012500000|2022-02-16 11:55:00|1133.34|1122.54|1133.39|1122.59|1135.88|1125.08|1133.05|1122.25|67
1645012800000|2022-02-16 12:00:00|1133.19|1122.39|1132.31|1121.51|1133.19|1122.39|1132|1121.2|66
1645013100000|2022-02-16 12:05:00|1132.2|1121.4|1131.4|1120.6|1133.9|1123.1|1131.4|1120.6|61
1645013400000|2022-02-16 12:10:00|1130.77|1119.97|1128.9|1118.1|1130.77|1119.97|1128.26|1117.46|33
1645013700000|2022-02-16 12:15:00|1128.75|1117.95|1127.88|1117.08|1128.75|1117.95|1126.4|1115.6|42
1645014000000|2022-02-16 12:20:00|1127.9|1117.1|1130.85|1120.05|1130.91|1120.11|1127.88|1117.08|38
1645014300000|2022-02-16 12:25:00|1130.76|1119.96|1128.64|1117.84|1130.76|1119.96|1127.88|1117.08|60
1645014600000|2022-02-16 12:30:00|1128.69|1117.89|1130.34|1119.54|1130.75|1119.95|1127.89|1117.09|60
1645014900000|2022-02-16 12:35:00|1130.4|1119.6|1126.9|1116.1|1130.4|1119.6|1126.67|1115.87|46
1645015200000|2022-02-16 12:40:00|1127.02|1116.22|1125.9|1115.1|1127.9|1117.1|1125.9|1115.1|37
1645015500000|2022-02-16 12:45:00|1126.37|1115.57|1126.2|1115.4|1126.49|1115.69|1126|1115.2|30
1645015800000|2022-02-16 12:50:00|1126.25|1115.45|1126.29|1115.49|1127.85|1117.05|1126.25|1115.45|39
1645016100000|2022-02-16 12:55:00|1126.24|1115.44|1124.9|1114.1|1126.24|1115.44|1122.7|1111.9|30
1645016400000|2022-02-16 13:00:00|1124.4|1113.6|1120.65|1109.85|1124.8|1114|1119.4|1108.6|39
1645016700000|2022-02-16 13:05:00|1120.57|1109.77|1119.05|1108.25|1120.75|1109.95|1115.55|1104.75|77
1645017000000|2022-02-16 13:10:00|1118.9|1108.1|1118.9|1108.1|1120.35|1109.55|1118.9|1108.1|38
1645017300000|2022-02-16 13:15:00|1117.9|1107.1|1115.85|1105.05|1117.9|1107.1|1114.83|1104.03|39
1645017600000|2022-02-16 13:20:00|1115.75|1104.95|1116.9|1106.1|1118.12|1107.32|1114.9|1104.1|47
1645017900000|2022-02-16 13:25:00|1116.52|1105.72|1114.9|1104.1|1116.52|1105.72|1114.77|1103.97|33
1645018200000|2022-02-16 13:30:00|1114.2|1103.4|1108.9|1098.1|1118.24|1107.44|1108.9|1098.1|134
1645018500000|2022-02-16 13:35:00|1108.4|1097.6|1108.9|1098.1|1109.75|1098.95|1104.8|1094|157
1645018800000|2022-02-16 13:40:00|1108.15|1097.35|1104.55|1093.75|1108.15|1097.35|1103.9|1093.1|128
1645019100000|2022-02-16 13:45:00|1104.15|1093.35|1096.59|1085.79|1106.6|1095.8|1094.84|1084.04|153
1645019400000|2022-02-16 13:50:00|1096.48|1085.68|1093.91|1083.11|1097.7|1086.9|1093.1|1082.3|159
1645019700000|2022-02-16 13:55:00|1093.92|1083.12|1095.95|1085.15|1097.47|1086.67|1091.9|1081.1|152
1645020000000|2022-02-16 14:00:00|1096.37|1085.57|1098.85|1088.05|1099.03|1088.23|1092.73|1081.93|147
1645020300000|2022-02-16 14:05:00|1098.23|1087.43|1096.89|1086.09|1099.9|1089.1|1095.9|1085.1|87
1645020600000|2022-02-16 14:10:00|1097.38|1086.58|1097.15|1086.35|1099.51|1088.71|1096.4|1085.6|109
1645020900000|2022-02-16 14:15:00|1096.9|1086.1|1098.12|1087.32|1100.09|1089.29|1096.9|1086.1|148
1645021200000|2022-02-16 14:20:00|1098.4|1087.6|1094.76|1083.96|1098.55|1087.75|1090.81|1080.01|128
1645021500000|2022-02-16 14:25:00|1094.65|1083.85|1093.9|1083.1|1094.76|1083.96|1090.9|1080.1|75
1645021800000|2022-02-16 14:30:00|1094.12|1083.32|1095.9|1085.1|1096.6|1085.8|1091.67|1080.87|148
1645022100000|2022-02-16 14:35:00|1095.78|1084.98|1093.9|1083.1|1096.12|1085.32|1093.78|1082.98|79
1645022400000|2022-02-16 14:40:00|1093.82|1083.02|1091.85|1081.05|1095.62|1084.82|1091.81|1081.01|99
1645022700000|2022-02-16 14:45:00|1091.9|1081.1|1092.75|1081.95|1093.73|1082.93|1090.86|1080.06|120
1645023000000|2022-02-16 14:50:00|1092.45|1081.65|1088.16|1077.36|1092.55|1081.75|1085.81|1075.01|175
1645023300000|2022-02-16 14:55:00|1088.6|1077.8|1089.67|1078.87|1089.8|1079|1086.46|1075.66|147
1645023600000|2022-02-16 15:00:00|1089.61|1078.81|1094|1083.2|1094.25|1083.45|1088.33|1077.53|162
1645023900000|2022-02-16 15:05:00|1094.2|1083.4|1094.25|1083.45|1095.9|1085.1|1094|1083.2|65
1645024200000|2022-02-16 15:10:00|1094.67|1083.87|1094.05|1083.25|1095.3|1084.5|1093.1|1082.3|63
1645024500000|2022-02-16 15:15:00|1094.34|1083.54|1090.9|1080.1|1094.34|1083.54|1090.4|1079.6|75
1645024800000|2022-02-16 15:20:00|1091.19|1080.39|1093.9|1083.1|1093.96|1083.16|1090.9|1080.1|60
1645025100000|2022-02-16 15:25:00|1094.3|1083.5|1094.15|1083.35|1094.65|1083.85|1093|1082.2|37
1645025400000|2022-02-16 15:30:00|1093.9|1083.1|1091.77|1080.97|1094.48|1083.68|1091.05|1080.25|41
1645025700000|2022-02-16 15:35:00|1091.8|1081|1093.12|1082.32|1093.4|1082.6|1091.8|1081|37
1645026000000|2022-02-16 15:40:00|1093.11|1082.31|1093.77|1082.97|1094.68|1083.88|1092.9|1082.1|58
1645026300000|2022-02-16 15:45:00|1093.69|1082.89|1094.05|1083.25|1094.9|1084.1|1093.69|1082.89|23
1645026600000|2022-02-16 15:50:00|1094.15|1083.35|1092.9|1082.1|1094.2|1083.4|1092.69|1081.89|26
1645026900000|2022-02-16 15:55:00|1092.71|1081.91|1093.53|1082.73|1093.57|1082.77|1091.65|1080.85|43
1645027200000|2022-02-16 16:00:00|1093.8|1083|1091.9|1081.1|1093.8|1083|1091.45|1080.65|48
1645027500000|2022-02-16 16:05:00|1091.74|1080.94|1089.9|1079.1|1092.9|1082.1|1089|1078.2|78
1645027800000|2022-02-16 16:10:00|1089.72|1078.92|1087.78|1076.98|1089.8|1079|1087.78|1076.98|37
1645028100000|2022-02-16 16:15:00|1087.85|1077.05|1084.9|1074.1|1091.02|1080.22|1084.8|1074|103
1645028400000|2022-02-16 16:20:00|1085.32|1074.52|1086.74|1075.94|1088.07|1077.27|1084.63|1073.83|108
1645028700000|2022-02-16 16:25:00|1086.85|1076.05|1089.75|1078.95|1089.75|1078.95|1086.85|1076.05|49
1645029000000|2022-02-16 16:30:00|1089.7|1078.9|1087.9|1077.1|1090.9|1080.1|1087.9|1077.1|40
1645029300000|2022-02-16 16:35:00|1088.15|1077.35|1088.47|1077.67|1089.7|1078.9|1087.9|1077.1|44
1645029600000|2022-02-16 16:40:00|1088.4|1077.6|1087.4|1076.6|1089.35|1078.55|1087.4|1076.6|20
1645029900000|2022-02-16 16:45:00|1087.9|1077.1|1090.03|1079.23|1090.15|1079.35|1087.9|1077.1|35
1645030200000|2022-02-16 16:50:00|1089.9|1079.1|1093.15|1082.35|1093.6|1082.8|1089.9|1079.1|27
1645030500000|2022-02-16 16:55:00|1093.65|1082.85|1094.4|1083.6|1094.9|1084.1|1092.85|1082.05|29
1645030800000|2022-02-16 17:00:00|1094.32|1083.52|1095.05|1084.25|1095.05|1084.25|1093.48|1082.68|22
1645031100000|2022-02-16 17:05:00|1094.7|1083.9|1094|1083.2|1094.7|1083.9|1094|1083.2|6
1645031400000|2022-02-16 17:10:00|1094.1|1083.3|1092.4|1081.6|1094.97|1084.17|1092.4|1081.6|21
1645031700000|2022-02-16 17:15:00|1092.9|1082.1|1093.94|1083.14|1094.9|1084.1|1092.9|1082.1|39
1645032000000|2022-02-16 17:20:00|1094.01|1083.21|1093.9|1083.1|1094.83|1084.03|1093.9|1083.1|45
1645032300000|2022-02-16 17:25:00|1094.15|1083.35|1095.9|1085.1|1096.1|1085.3|1093.9|1083.1|78
1645032600000|2022-02-16 17:30:00|1095.94|1085.14|1091.9|1081.1|1095.94|1085.14|1091.82|1081.02|79
1645032900000|2022-02-16 17:35:00|1091.73|1080.93|1090.9|1080.1|1091.85|1081.05|1089.9|1079.1|27
1645033200000|2022-02-16 17:40:00|1091.19|1080.39|1090.01|1079.21|1091.24|1080.44|1088.95|1078.15|27
1645033500000|2022-02-16 17:45:00|1090|1079.2|1090|1079.2|1090.11|1079.31|1088.67|1077.87|39
1645033800000|2022-02-16 17:50:00|1089.9|1079.1|1091.4|1080.6|1091.9|1081.1|1089.65|1078.85|25
1645034100000|2022-02-16 17:55:00|1090.9|1080.1|1090.19|1079.39|1090.9|1080.1|1089.3|1078.5|44
1645034400000|2022-02-16 18:00:00|1090.5|1079.7|1088.45|1077.65|1090.9|1080.1|1088.44|1077.64|36
1645034700000|2022-02-16 18:05:00|1088.5|1077.7|1090.9|1080.1|1090.9|1080.1|1088.5|1077.7|33
1645035000000|2022-02-16 18:10:00|1091.12|1080.32|1092.12|1081.32|1092.4|1081.6|1090.9|1080.1|26
1645035300000|2022-02-16 18:15:00|1092.43|1081.63|1092.57|1081.77|1092.99|1082.19|1092.19|1081.39|42
1645035600000|2022-02-16 18:20:00|1092.65|1081.85|1095.37|1084.57|1095.55|1084.75|1092.65|1081.85|39
1645035900000|2022-02-16 18:25:00|1095.28|1084.48|1096.42|1085.62|1096.85|1086.05|1094.32|1083.52|56
1645036200000|2022-02-16 18:30:00|1096.65|1085.85|1099.3|1088.5|1099.9|1089.1|1096.65|1085.85|87
1645036500000|2022-02-16 18:35:00|1099.4|1088.6|1102.3|1091.5|1102.5|1091.7|1099.1|1088.3|92
1645036800000|2022-02-16 18:40:00|1102.39|1091.59|1103.15|1092.35|1103.85|1093.05|1101.25|1090.45|82
1645037100000|2022-02-16 18:45:00|1102.9|1092.1|1109.93|1099.13|1110.34|1099.54|1102.9|1092.1|111
1645037400000|2022-02-16 18:50:00|1110.01|1099.21|1109.28|1098.48|1112.44|1101.64|1108.95|1098.15|86
1645037700000|2022-02-16 18:55:00|1109.3|1098.5|1109.12|1098.32|1110.38|1099.58|1107.9|1097.1|67
1645038000000|2022-02-16 19:00:00|1108.9|1098.1|1110.95|1100.15|1116.68|1105.88|1106.7|1095.9|214
1645038300000|2022-02-16 19:05:00|1123.2|1112.4|1122.15|1111.35|1123.2|1112.4|1122.15|1111.35|4
1645038600000|2022-02-16 19:10:00|1122.1|1111.3|1122.8|1112|1123.03|1112.23|1120.9|1110.1|132
1645038900000|2022-02-16 19:15:00|1122.86|1112.06|1125.9|1115.1|1127.95|1117.15|1122.85|1112.05|178
1645039200000|2022-02-16 19:20:00|1126.18|1115.38|1131.54|1120.74|1133.79|1122.99|1125.9|1115.1|117
1645039500000|2022-02-16 19:25:00|1131.25|1120.45|1137.8|1127|1138.29|1127.49|1130.9|1120.1|162
1645039800000|2022-02-16 19:30:00|1137.4|1126.6|1137.8|1127|1144.9|1134.1|1137.4|1126.6|189
1645040100000|2022-02-16 19:35:00|1138.02|1127.22|1138.75|1127.95|1140.9|1130.1|1136.9|1126.1|165
1645040400000|2022-02-16 19:40:00|1138.67|1127.87|1137.9|1127.1|1139.9|1129.1|1135.42|1124.62|158
1645040700000|2022-02-16 19:45:00|1137.45|1126.65|1140.4|1129.6|1142.96|1132.16|1137.05|1126.25|158
1645041000000|2022-02-16 19:50:00|1139.9|1129.1|1139.8|1129|1141.5|1130.7|1137.9|1127.1|104
1645041300000|2022-02-16 19:55:00|1139.7|1128.9|1142.85|1132.05|1142.85|1132.05|1139.63|1128.83|93
1645041600000|2022-02-16 20:00:00|1142.98|1132.18|1145.9|1135.1|1147.9|1137.1|1142.42|1131.62|141
1645041900000|2022-02-16 20:05:00|1145.85|1135.05|1144.9|1134.1|1147.04|1136.24|1143.62|1132.82|108
1645042200000|2022-02-16 20:10:00|1144.85|1134.05|1145.9|1135.1|1147.64|1136.84|1144.32|1133.52|89
1645042500000|2022-02-16 20:15:00|1145.65|1134.85|1149.72|1138.92|1149.72|1138.92|1143.4|1132.6|114
1645042800000|2022-02-16 20:20:00|1149.67|1138.87|1147.82|1137.02|1149.67|1138.87|1146.04|1135.24|87
1645043100000|2022-02-16 20:25:00|1147.72|1136.92|1152.65|1141.85|1153.8|1143|1147.72|1136.92|118
1645043400000|2022-02-16 20:30:00|1152.85|1142.05|1152.95|1142.15|1154.47|1143.67|1147.9|1137.1|130
1645043700000|2022-02-16 20:35:00|1152.9|1142.1|1150.11|1139.31|1152.95|1142.15|1149.82|1139.02|58
1645044000000|2022-02-16 20:40:00|1150.55|1139.75|1148.3|1137.5|1150.92|1140.12|1148.3|1137.5|60
1645044300000|2022-02-16 20:45:00|1147.9|1137.1|1147.93|1137.13|1148.14|1137.34|1145.85|1135.05|100
1645044600000|2022-02-16 20:50:00|1148.19|1137.39|1145.51|1134.71|1149.03|1138.23|1145.09|1134.29|102
1645044900000|2022-02-16 20:55:00|1145.47|1134.67|1141.53|1130.73|1145.55|1134.75|1140.4|1129.6|143
1645045200000|2022-02-16 21:00:00|1141.9|1131.1|1144.9|1134.1|1146.9|1136.1|1141.4|1130.6|102
1645045500000|2022-02-16 21:05:00|1145|1134.2|1144.75|1133.95|1145.55|1134.75|1144.11|1133.31|55
1645045800000|2022-02-16 21:10:00|1144.35|1133.55|1142.5|1131.7|1144.35|1133.55|1142.05|1131.25|75
1645046100000|2022-02-16 21:15:00|1142.42|1131.62|1142.9|1132.1|1143.65|1132.85|1140.74|1129.94|63
1645046400000|2022-02-16 21:20:00|1142.65|1131.85|1142.12|1131.32|1143.85|1133.05|1140.9|1130.1|106
1645046700000|2022-02-16 21:25:00|1142.19|1131.39|1141.97|1131.17|1142.9|1132.1|1141.97|1131.17|35
1645047000000|2022-02-16 21:30:00|1141.82|1131.02|1140.4|1129.6|1141.82|1131.02|1139.29|1128.49|55
1645047300000|2022-02-16 21:35:00|1140.62|1129.82|1138.9|1128.1|1140.65|1129.85|1138.45|1127.65|49
1645047600000|2022-02-16 21:40:00|1139.15|1128.35|1140.9|1130.1|1141.34|1130.54|1139|1128.2|74
1645047900000|2022-02-16 21:45:00|1140.81|1130.01|1136.39|1125.59|1140.9|1130.1|1136.1|1125.3|59
1645048200000|2022-02-16 21:50:00|1136.1|1125.3|1139.9|1129.1|1141.55|1130.75|1133.9|1123.1|102
1645048500000|2022-02-16 21:55:00|1140.15|1129.35|1137.49|1126.69|1140.9|1130.1|1137.28|1126.48|73
1645048800000|2022-02-16 22:00:00|1137.41|1126.61|1135.58|1124.78|1137.41|1126.61|1133.88|1123.08|98
1645049100000|2022-02-16 22:05:00|1135.5|1124.7|1134.24|1123.44|1135.55|1124.75|1132.1|1121.3|74
1645049400000|2022-02-16 22:10:00|1134.28|1123.48|1132.32|1121.52|1134.4|1123.6|1132.32|1121.52|36
1645049700000|2022-02-16 22:15:00|1132.7|1121.9|1132.9|1122.1|1133.9|1123.1|1132.51|1121.71|25
1645050000000|2022-02-16 22:20:00|1132.79|1121.99|1133.9|1123.1|1134.19|1123.39|1131.78|1120.98|37
1645050300000|2022-02-16 22:25:00|1134.3|1123.5|1139.15|1128.35|1139.15|1128.35|1134.3|1123.5|55
1645050600000|2022-02-16 22:30:00|1139.19|1128.39|1140.98|1130.18|1143.4|1132.6|1139.19|1128.39|53
1645050900000|2022-02-16 22:35:00|1141|1130.2|1139.75|1128.95|1142.55|1131.75|1139.62|1128.82|47
1645051200000|2022-02-16 22:40:00|1139.62|1128.82|1140.45|1129.65|1140.64|1129.84|1139.1|1128.3|39
1645051500000|2022-02-16 22:45:00|1140.5|1129.7|1134.9|1124.1|1140.66|1129.86|1133.3|1122.5|76
1645051800000|2022-02-16 22:50:00|1135.19|1124.39|1138.28|1127.48|1138.55|1127.75|1135.19|1124.39|32
1645052100000|2022-02-16 22:55:00|1138.05|1127.25|1139.12|1128.32|1139.12|1128.32|1137.25|1126.45|35
1645052400000|2022-02-16 23:00:00|1139.25|1128.45|1139.55|1128.75|1139.6|1128.8|1137.45|1126.65|66
1645052700000|2022-02-16 23:05:00|1139.34|1128.54|1143.91|1133.11|1144.12|1133.32|1139.05|1128.25|52
1645053000000|2022-02-16 23:10:00|1143.61|1132.81|1142.89|1132.09|1145.03|1134.23|1142.47|1131.67|66
1645053300000|2022-02-16 23:15:00|1142.77|1131.97|1142.52|1131.72|1144.46|1133.66|1142.06|1131.26|36
1645053600000|2022-02-16 23:20:00|1142.41|1131.61|1143|1132.2|1143.9|1133.1|1141.99|1131.19|53
1645053900000|2022-02-16 23:25:00|1143.09|1132.29|1147.37|1136.57|1147.37|1136.57|1143.09|1132.29|79
1645054200000|2022-02-16 23:30:00|1147.34|1136.54|1144.05|1133.25|1147.37|1136.57|1144|1133.2|69
1645054500000|2022-02-16 23:35:00|1143.95|1133.15|1142.05|1131.25|1144.05|1133.25|1141.93|1131.13|44
1645054800000|2022-02-16 23:40:00|1141.95|1131.15|1140.64|1129.84|1141.95|1131.15|1140.15|1129.35|67
1645055100000|2022-02-16 23:45:00|1140.15|1129.35|1138.9|1128.1|1140.15|1129.35|1138.68|1127.88|55
1645055400000|2022-02-16 23:50:00|1138.93|1128.13|1130.9|1120.1|1139.47|1128.67|1129.15|1118.35|103
1645055700000|2022-02-16 23:55:00|1130.85|1120.05|1128.4|1117.6|1131.2|1120.4|1127.3|1116.5|94
1645056000000|2022-02-17 00:00:00|1128.32|1117.52|1130.41|1119.61|1133.15|1122.35|1128.3|1117.5|117
1645056300000|2022-02-17 00:05:00|1129.99|1119.19|1133.19|1122.39|1133.4|1122.6|1129.99|1119.19|133
1645056600000|2022-02-17 00:10:00|1133.24|1122.44|1133.75|1122.95|1135.94|1125.14|1133.02|1122.22|104
1645056900000|2022-02-17 00:15:00|1133.8|1123|1136.9|1126.1|1136.9|1126.1|1132.85|1122.05|56
1645057200000|2022-02-17 00:20:00|1136.85|1126.05|1134.9|1124.1|1138.18|1127.38|1134.9|1124.1|70
1645057500000|2022-02-17 00:25:00|1135.01|1124.21|1136.6|1125.8|1137.85|1127.05|1133.9|1123.1|58
1645057800000|2022-02-17 00:30:00|1136.9|1126.1|1137.99|1127.19|1138.19|1127.39|1135.2|1124.4|83
1645058100000|2022-02-17 00:35:00|1137.9|1127.1|1138.52|1127.72|1140.7|1129.9|1137.9|1127.1|81
1645058400000|2022-02-17 00:40:00|1138.57|1127.77|1137.7|1126.9|1138.98|1128.18|1137.24|1126.44|45
1645058700000|2022-02-17 00:45:00|1137.47|1126.67|1138.61|1127.81|1139.35|1128.55|1136.39|1125.59|48
1645059000000|2022-02-17 00:50:00|1138.52|1127.72|1140.36|1129.56|1140.36|1129.56|1138.1|1127.3|58
1645059300000|2022-02-17 00:55:00|1140.39|1129.59|1140.15|1129.35|1140.9|1130.1|1139.9|1129.1|41
1645059600000|2022-02-17 01:00:00|1140.12|1129.32|1139.57|1128.77|1140.12|1129.32|1138.29|1127.49|27
1645059900000|2022-02-17 01:05:00|1139.65|1128.85|1138.52|1127.72|1141.7|1130.9|1138.1|1127.3|52
1645060200000|2022-02-17 01:10:00|1138.39|1127.59|1141.15|1130.35|1142.9|1132.1|1138.34|1127.54|110
1645060500000|2022-02-17 01:15:00|1141.54|1130.74|1141.8|1131|1142.9|1132.1|1140.4|1129.6|51
1645060800000|2022-02-17 01:20:00|1141.54|1130.74|1138.9|1128.1|1141.7|1130.9|1138.09|1127.29|56
1645061100000|2022-02-17 01:25:00|1139.25|1128.45|1139.72|1128.92|1140.43|1129.63|1138.7|1127.9|67
1645061400000|2022-02-17 01:30:00|1139.57|1128.77|1139.59|1128.79|1139.9|1129.1|1138.13|1127.33|47
1645061700000|2022-02-17 01:35:00|1139.62|1128.82|1137.9|1127.1|1139.62|1128.82|1137.2|1126.4|38
1645062000000|2022-02-17 01:40:00|1137.56|1126.76|1135.9|1125.1|1138.04|1127.24|1135.85|1125.05|52
1645062300000|2022-02-17 01:45:00|1135.95|1125.15|1136.9|1126.1|1137.55|1126.75|1135.88|1125.08|46
1645062600000|2022-02-17 01:50:00|1136.65|1125.85|1135.9|1125.1|1136.65|1125.85|1134.1|1123.3|65
1645062900000|2022-02-17 01:55:00|1135.65|1124.85|1134.65|1123.85|1136.9|1126.1|1134.4|1123.6|54
1645063200000|2022-02-17 02:00:00|1134.9|1124.1|1134.69|1123.89|1135.23|1124.43|1134.4|1123.6|35
1645063500000|2022-02-17 02:05:00|1134.59|1123.79|1134.9|1124.1|1134.9|1124.1|1132.9|1122.1|42
1645063800000|2022-02-17 02:10:00|1134.88|1124.08|1134.62|1123.82|1135.62|1124.82|1134.37|1123.57|23
1645064100000|2022-02-17 02:15:00|1134.9|1124.1|1132.9|1122.1|1134.9|1124.1|1132.9|1122.1|53
1645064400000|2022-02-17 02:20:00|1133.15|1122.35|1130.6|1119.8|1133.15|1122.35|1130.09|1119.29|73
1645064700000|2022-02-17 02:25:00|1130.63|1119.83|1127.9|1117.1|1131.35|1120.55|1127.71|1116.91|81
1645065000000|2022-02-17 02:30:00|1127.8|1117|1128.9|1118.1|1130.55|1119.75|1127.7|1116.9|97
1645065300000|2022-02-17 02:35:00|1129.09|1118.29|1129.79|1118.99|1130.31|1119.51|1128.9|1118.1|41
1645065600000|2022-02-17 02:40:00|1129.58|1118.78|1130.62|1119.82|1130.9|1120.1|1129.1|1118.3|42
1645065900000|2022-02-17 02:45:00|1130.9|1120.1|1127.3|1116.5|1130.9|1120.1|1126.15|1115.35|57
1645066200000|2022-02-17 02:50:00|1127.28|1116.48|1128.9|1118.1|1130.45|1119.65|1126.9|1116.1|54
1645066500000|2022-02-17 02:55:00|1128.65|1117.85|1128.7|1117.9|1128.85|1118.05|1128.07|1117.27|22
1645066800000|2022-02-17 03:00:00|1128.85|1118.05|1128.19|1117.39|1129.36|1118.56|1127.9|1117.1|33
1645067100000|2022-02-17 03:05:00|1128.28|1117.48|1126.8|1116|1129.9|1119.1|1126.8|1116|38
1645067400000|2022-02-17 03:10:00|1126.9|1116.1|1125.9|1115.1|1127.9|1117.1|1125.58|1114.78|33
1645067700000|2022-02-17 03:15:00|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1123.9|1113.1|44
1645068000000|2022-02-17 03:20:00|1124.9|1114.1|1119.82|1109.02|1124.9|1114.1|1119.82|1109.02|70
1645068300000|2022-02-17 03:25:00|1119.81|1109.01|1117.9|1107.1|1121.05|1110.25|1117.85|1107.05|48
1645068600000|2022-02-17 03:30:00|1117.85|1107.05|1115.25|1104.45|1118.66|1107.86|1115.25|1104.45|55
1645068900000|2022-02-17 03:35:00|1115.22|1104.42|1112.9|1102.1|1116.55|1105.75|1111.9|1101.1|70
1645069200000|2022-02-17 03:40:00|1112.84|1102.04|1109.57|1098.77|1113.9|1103.1|1109.57|1098.77|74
1645069500000|2022-02-17 03:45:00|1109.29|1098.49|1113.9|1103.1|1113.9|1103.1|1109.29|1098.49|114
1645069800000|2022-02-17 03:50:00|1113.78|1102.98|1113.9|1103.1|1115.84|1105.04|1113.78|1102.98|56
1645070100000|2022-02-17 03:55:00|1113.73|1102.93|1105.5|1094.7|1113.73|1102.93|1105.5|1094.7|110
1645070400000|2022-02-17 04:00:00|1105.08|1094.28|1092.55|1081.75|1105.08|1094.28|1092.25|1081.45|284
1645070700000|2022-02-17 04:05:00|1092.37|1081.57|1095.78|1084.98|1096.03|1085.23|1088.89|1078.09|235
1645071000000|2022-02-17 04:10:00|1095.42|1084.62|1099.48|1088.68|1100.65|1089.85|1094.38|1083.58|190
1645071300000|2022-02-17 04:15:00|1099.54|1088.74|1098.93|1088.13|1100.77|1089.97|1098.19|1087.39|96
1645071600000|2022-02-17 04:20:00|1098.68|1087.88|1096.9|1086.1|1098.73|1087.93|1094.74|1083.94|125
1645071900000|2022-02-17 04:25:00|1096.79|1085.99|1093.9|1083.1|1096.9|1086.1|1093.9|1083.1|51
1645072200000|2022-02-17 04:30:00|1093.84|1083.04|1100|1089.2|1100.56|1089.76|1093.31|1082.51|144
1645072500000|2022-02-17 04:35:00|1099.9|1089.1|1100.85|1090.05|1101.71|1090.91|1099.9|1089.1|65
1645072800000|2022-02-17 04:40:00|1100.7|1089.9|1102.55|1091.75|1102.65|1091.85|1100.69|1089.89|60
1645073100000|2022-02-17 04:45:00|1102.65|1091.85|1105.37|1094.57|1105.37|1094.57|1102.65|1091.85|58
1645073400000|2022-02-17 04:50:00|1105.36|1094.56|1101.85|1091.05|1105.9|1095.1|1101.85|1091.05|32
1645073700000|2022-02-17 04:55:00|1101.35|1090.55|1099.9|1089.1|1101.9|1091.1|1099.15|1088.35|50
1645074000000|2022-02-17 05:00:00|1099.4|1088.6|1097.9|1087.1|1099.4|1088.6|1095|1084.2|74
1645074300000|2022-02-17 05:05:00|1097.27|1086.47|1101.04|1090.24|1101.04|1090.24|1096.9|1086.1|55
1645074600000|2022-02-17 05:10:00|1100.93|1090.13|1101.69|1090.89|1103|1092.2|1100.9|1090.1|59
1645074900000|2022-02-17 05:15:00|1101.85|1091.05|1103.63|1092.83|1103.63|1092.83|1101.85|1091.05|37
1645075200000|2022-02-17 05:20:00|1103.58|1092.78|1102.98|1092.18|1104|1093.2|1102.98|1092.18|44
1645075500000|2022-02-17 05:25:00|1103.23|1092.43|1103.64|1092.84|1103.8|1093|1102.9|1092.1|56
1645075800000|2022-02-17 05:30:00|1103.35|1092.55|1104.36|1093.56|1104.36|1093.56|1103.04|1092.24|50
1645076100000|2022-02-17 05:35:00|1104.38|1093.58|1102.9|1092.1|1105.34|1094.54|1102.9|1092.1|45
1645076400000|2022-02-17 05:40:00|1102.6|1091.8|1102.46|1091.66|1103.01|1092.21|1102.01|1091.21|45
1645076700000|2022-02-17 05:45:00|1102.41|1091.61|1100.9|1090.1|1102.74|1091.94|1100.1|1089.3|28
1645077000000|2022-02-17 05:50:00|1100.75|1089.95|1101.63|1090.83|1101.63|1090.83|1100.35|1089.55|30
1645077300000|2022-02-17 05:55:00|1101.9|1091.1|1102.9|1092.1|1102.9|1092.1|1101.75|1090.95|17
1645077600000|2022-02-17 06:00:00|1102.56|1091.76|1103.9|1093.1|1105.2|1094.4|1101.8|1091|49
1645077900000|2022-02-17 06:05:00|1104|1093.2|1104.45|1093.65|1104.75|1093.95|1103.9|1093.1|20
1645078200000|2022-02-17 06:10:00|1104.3|1093.5|1104.9|1094.1|1105.91|1095.11|1103.6|1092.8|35
1645078500000|2022-02-17 06:15:00|1104.6|1093.8|1106.45|1095.65|1106.45|1095.65|1104.18|1093.38|31
1645078800000|2022-02-17 06:20:00|1106.9|1096.1|1108.76|1097.96|1109.05|1098.25|1106.9|1096.1|53
1645079100000|2022-02-17 06:25:00|1108.8|1098|1112.59|1101.79|1112.81|1102.01|1108.07|1097.27|63
1645079400000|2022-02-17 06:30:00|1112.54|1101.74|1112.82|1102.02|1112.9|1102.1|1110.9|1100.1|65
1645079700000|2022-02-17 06:35:00|1112.93|1102.13|1113.9|1103.1|1114.9|1104.1|1111.97|1101.17|61
1645080000000|2022-02-17 06:40:00|1113.6|1102.8|1117.9|1107.1|1118.09|1107.29|1113|1102.2|67
1645080300000|2022-02-17 06:45:00|1117.92|1107.12|1116.52|1105.72|1118.98|1108.18|1116.22|1105.42|69
1645080600000|2022-02-17 06:50:00|1116.25|1105.45|1116.15|1105.35|1117.54|1106.74|1116.05|1105.25|42
1645080900000|2022-02-17 06:55:00|1116.2|1105.4|1116.52|1105.72|1117.49|1106.69|1114.81|1104.01|72
1645081200000|2022-02-17 07:00:00|1116.32|1105.52|1115.9|1105.1|1117.65|1106.85|1115.68|1104.88|42
1645081500000|2022-02-17 07:05:00|1115.85|1105.05|1112.28|1101.48|1116.35|1105.55|1111.48|1100.68|75
1645081800000|2022-02-17 07:10:00|1112.33|1101.53|1110.9|1100.1|1112.45|1101.65|1109.9|1099.1|50
1645082100000|2022-02-17 07:15:00|1110.64|1099.84|1109.82|1099.02|1110.85|1100.05|1109.05|1098.25|33
1645082400000|2022-02-17 07:20:00|1109.4|1098.6|1110.43|1099.63|1110.66|1099.86|1109.1|1098.3|51
1645082700000|2022-02-17 07:25:00|1110.48|1099.68|1108.8|1098|1110.78|1099.98|1107.46|1096.66|38
1645083000000|2022-02-17 07:30:00|1108.65|1097.85|1108.53|1097.73|1108.8|1098|1106.64|1095.84|58
1645083300000|2022-02-17 07:35:00|1108.61|1097.81|1109.9|1099.1|1109.9|1099.1|1108.5|1097.7|54
1645083600000|2022-02-17 07:40:00|1109.71|1098.91|1112.54|1101.74|1112.54|1101.74|1109.6|1098.8|69
1645083900000|2022-02-17 07:45:00|1112.4|1101.6|1114.9|1104.1|1115.2|1104.4|1112.05|1101.25|117
1645084200000|2022-02-17 07:50:00|1114.72|1103.92|1114.9|1104.1|1115.56|1104.76|1114.7|1103.9|43
1645084500000|2022-02-17 07:55:00|1114.78|1103.98|1117.91|1107.11|1117.94|1107.14|1114.78|1103.98|58
1645084800000|2022-02-17 08:00:00|1118.15|1107.35|1121.28|1110.48|1122.01|1111.21|1118.15|1107.35|119
1645085100000|2022-02-17 08:05:00|1121.45|1110.65|1124.12|1113.32|1124.6|1113.8|1120.9|1110.1|94
1645085400000|2022-02-17 08:10:00|1124.7|1113.9|1122.9|1112.1|1124.7|1113.9|1121.9|1111.1|82
1645085700000|2022-02-17 08:15:00|1123.3|1112.5|1122.52|1111.72|1124.25|1113.45|1120.99|1110.19|99
1645086000000|2022-02-17 08:20:00|1122.7|1111.9|1118.78|1107.98|1123.65|1112.85|1118.78|1107.98|59
1645086300000|2022-02-17 08:25:00|1118.65|1107.85|1111.08|1100.28|1118.9|1108.1|1110.93|1100.13|76
1645086600000|2022-02-17 08:30:00|1110.01|1099.21|1098.58|1087.78|1110.06|1099.26|1096.05|1085.25|206
1645086900000|2022-02-17 08:35:00|1098.23|1087.43|1093.76|1082.96|1098.23|1087.43|1092.05|1081.25|166
1645087200000|2022-02-17 08:40:00|1094.26|1083.46|1100.26|1089.46|1100.9|1090.1|1092.62|1081.82|158
1645087500000|2022-02-17 08:45:00|1100.2|1089.4|1099.09|1088.29|1100.45|1089.65|1094.6|1083.8|170
1645087800000|2022-02-17 08:50:00|1098.9|1088.1|1099.19|1088.39|1100.26|1089.46|1098.2|1087.4|77
1645088100000|2022-02-17 08:55:00|1099.63|1088.83|1100.9|1090.1|1101.2|1090.4|1096.9|1086.1|64
1645088400000|2022-02-17 09:00:00|1100.66|1089.86|1097.9|1087.1|1103.36|1092.56|1097.9|1087.1|94
1645088700000|2022-02-17 09:05:00|1098.15|1087.35|1095.9|1085.1|1098.9|1088.1|1095|1084.2|60
1645089000000|2022-02-17 09:10:00|1096.47|1085.67|1097.4|1086.6|1097.4|1086.6|1096.4|1085.6|15
1645089300000|2022-02-17 09:15:00|1097.49|1086.69|1093.85|1083.05|1097.9|1087.1|1092.84|1082.04|45
1645089600000|2022-02-17 09:20:00|1093.83|1083.03|1091.54|1080.74|1093.85|1083.05|1085.82|1075.02|167
1645089900000|2022-02-17 09:25:00|1092.04|1081.24|1093.12|1082.32|1093.28|1082.48|1089|1078.2|124
1645090200000|2022-02-17 09:30:00|1093.3|1082.5|1093.9|1083.1|1095.3|1084.5|1093.19|1082.39|70
1645090500000|2022-02-17 09:35:00|1093.84|1083.04|1088.86|1078.06|1093.9|1083.1|1088.76|1077.96|89
1645090800000|2022-02-17 09:40:00|1088.9|1078.1|1090.9|1080.1|1093.05|1082.25|1088.8|1078|77
1645091100000|2022-02-17 09:45:00|1090.4|1079.6|1092.9|1082.1|1093.41|1082.61|1088.84|1078.04|88
1645091400000|2022-02-17 09:50:00|1092.84|1082.04|1094.22|1083.42|1094.93|1084.13|1090.72|1079.92|85
1645091700000|2022-02-17 09:55:00|1093.9|1083.1|1095.15|1084.35|1095.9|1085.1|1093.4|1082.6|53
1645092000000|2022-02-17 10:00:00|1095.18|1084.38|1098.1|1087.3|1098.88|1088.08|1093.4|1082.6|77
1645092300000|2022-02-17 10:05:00|1098.03|1087.23|1099.1|1088.3|1099.15|1088.35|1097.9|1087.1|64
1645092600000|2022-02-17 10:10:00|1099.08|1088.28|1100.9|1090.1|1100.95|1090.15|1098.88|1088.08|87
1645092900000|2022-02-17 10:15:00|1101.23|1090.43|1100.66|1089.86|1101.25|1090.45|1098.9|1088.1|60
1645093200000|2022-02-17 10:20:00|1100.51|1089.71|1099.87|1089.07|1100.51|1089.71|1099.25|1088.45|43
1645093500000|2022-02-17 10:25:00|1099.9|1089.1|1098.4|1087.6|1099.94|1089.14|1098.4|1087.6|26
1645093800000|2022-02-17 10:30:00|1097.9|1087.1|1096.35|1085.55|1099.22|1088.42|1096.05|1085.25|63
1645094100000|2022-02-17 10:35:00|1096.42|1085.62|1095.9|1085.1|1096.96|1086.16|1094.1|1083.3|56
1645094400000|2022-02-17 10:40:00|1095.88|1085.08|1094.99|1084.19|1096.99|1086.19|1094.99|1084.19|38
1645094700000|2022-02-17 10:45:00|1095|1084.2|1093.23|1082.43|1098.4|1087.6|1092.75|1081.95|99
1645095000000|2022-02-17 10:50:00|1093.22|1082.42|1093.9|1083.1|1095.02|1084.22|1092.93|1082.13|54
1645095300000|2022-02-17 10:55:00|1093.84|1083.04|1091.17|1080.37|1093.9|1083.1|1088.67|1077.87|71
1645095600000|2022-02-17 11:00:00|1091.43|1080.63|1090.9|1080.1|1091.9|1081.1|1088.52|1077.72|74
1645095900000|2022-02-17 11:05:00|1090.93|1080.13|1088.17|1077.37|1090.93|1080.13|1087.4|1076.6|73
1645096200000|2022-02-17 11:10:00|1088.15|1077.35|1093.02|1082.22|1093.24|1082.44|1088.15|1077.35|64
1645096500000|2022-02-17 11:15:00|1093.01|1082.21|1096.09|1085.29|1096.21|1085.41|1092.85|1082.05|65
1645096800000|2022-02-17 11:20:00|1096.25|1085.45|1097.61|1086.81|1098.85|1088.05|1096.22|1085.42|61
1645097100000|2022-02-17 11:25:00|1097.65|1086.85|1096.62|1085.82|1097.82|1087.02|1095.42|1084.62|61
1645097400000|2022-02-17 11:30:00|1096.75|1085.95|1095.6|1084.8|1096.85|1086.05|1094.49|1083.69|83
1645097700000|2022-02-17 11:35:00|1095.43|1084.63|1092.05|1081.25|1095.95|1085.15|1091.84|1081.04|76
1645098000000|2022-02-17 11:40:00|1091.9|1081.1|1093.7|1082.9|1093.8|1083|1091.28|1080.48|75
1645098300000|2022-02-17 11:45:00|1092.89|1082.09|1094.9|1084.1|1095.67|1084.87|1092.69|1081.89|65
1645098600000|2022-02-17 11:50:00|1094.81|1084.01|1092.9|1082.1|1094.9|1084.1|1091.87|1081.07|68
1645098900000|2022-02-17 11:55:00|1092.8|1082|1095.9|1085.1|1096.6|1085.8|1092.67|1081.87|67
1645099200000|2022-02-17 12:00:00|1095.57|1084.77|1100.56|1089.76|1100.9|1090.1|1095.05|1084.25|151
1645099500000|2022-02-17 12:05:00|1100.51|1089.71|1101.31|1090.51|1101.61|1090.81|1100.1|1089.3|92
1645099800000|2022-02-17 12:10:00|1101.1|1090.3|1101.85|1091.05|1101.96|1091.16|1100|1089.2|92
1645100100000|2022-02-17 12:15:00|1101.83|1091.03|1101.59|1090.79|1101.93|1091.13|1100.95|1090.15|80
1645100400000|2022-02-17 12:20:00|1101.54|1090.74|1098.9|1088.1|1101.54|1090.74|1098.9|1088.1|47
1645100700000|2022-02-17 12:25:00|1098.96|1088.16|1100.9|1090.1|1101.66|1090.86|1098.86|1088.06|55
1645101000000|2022-02-17 12:30:00|1100.96|1090.16|1099.19|1088.39|1101.08|1090.28|1098.29|1087.49|52
1645101300000|2022-02-17 12:35:00|1099.11|1088.31|1095.95|1085.15|1099.11|1088.31|1095.95|1085.15|32
1645101600000|2022-02-17 12:40:00|1096|1085.2|1097.25|1086.45|1097.7|1086.9|1095.35|1084.55|62
1645101900000|2022-02-17 12:45:00|1097.43|1086.63|1096.83|1086.03|1099.93|1089.13|1096.83|1086.03|59
1645102200000|2022-02-17 12:50:00|1096.5|1085.7|1094.5|1083.7|1096.73|1085.93|1094.29|1083.49|50
1645102500000|2022-02-17 12:55:00|1094.32|1083.52|1094.93|1084.13|1095|1084.2|1092.2|1081.4|67
1645102800000|2022-02-17 13:00:00|1094.9|1084.1|1095.12|1084.32|1096.9|1086.1|1093.9|1083.1|60
1645103100000|2022-02-17 13:05:00|1094.9|1084.1|1090.3|1079.5|1094.9|1084.1|1089.9|1079.1|108
1645103400000|2022-02-17 13:10:00|1090.7|1079.9|1090.9|1080.1|1092.2|1081.4|1089.05|1078.25|70
1645103700000|2022-02-17 13:15:00|1091.03|1080.23|1088.76|1077.96|1091.1|1080.3|1088.76|1077.96|44
1645104000000|2022-02-17 13:20:00|1088.26|1077.46|1077.9|1067.1|1088.26|1077.46|1073.67|1062.87|273
1645104300000|2022-02-17 13:25:00|1078.9|1068.1|1077.4|1066.6|1080.02|1069.22|1076.67|1065.87|113
1645104600000|2022-02-17 13:30:00|1076.9|1066.1|1084.03|1073.23|1084.03|1073.23|1076.15|1065.35|123
1645104900000|2022-02-17 13:35:00|1084|1073.2|1084.56|1073.76|1085.9|1075.1|1083.4|1072.6|134
1645105200000|2022-02-17 13:40:00|1084.28|1073.48|1078.7|1067.9|1084.8|1074|1077.88|1067.08|138
1645105500000|2022-02-17 13:45:00|1078.54|1067.74|1078.25|1067.45|1080.8|1070|1075.43|1064.63|165
1645105800000|2022-02-17 13:50:00|1078.12|1067.32|1073.22|1062.42|1080.4|1069.6|1072.9|1062.1|156
1645106100000|2022-02-17 13:55:00|1073.5|1062.7|1076.12|1065.32|1076.5|1065.7|1071.4|1060.6|190
1645106400000|2022-02-17 14:00:00|1076.09|1065.29|1081.9|1071.1|1082.55|1071.75|1074.9|1064.1|127
1645106700000|2022-02-17 14:05:00|1082.03|1071.23|1079.9|1069.1|1083.37|1072.57|1077.69|1066.89|113
1645107000000|2022-02-17 14:10:00|1079.47|1068.67|1080.19|1069.39|1081.1|1070.3|1078.34|1067.54|69
1645107300000|2022-02-17 14:15:00|1079.9|1069.1|1079.8|1069|1083.09|1072.29|1079.8|1069|88
1645107600000|2022-02-17 14:20:00|1079.85|1069.05|1077.05|1066.25|1079.85|1069.05|1076.51|1065.71|86
1645107900000|2022-02-17 14:25:00|1077.2|1066.4|1079.85|1069.05|1079.88|1069.08|1075.4|1064.6|96
1645108200000|2022-02-17 14:30:00|1079.88|1069.08|1083.05|1072.25|1083.05|1072.25|1078.9|1068.1|114
1645108500000|2022-02-17 14:35:00|1083.02|1072.22|1084.05|1073.25|1084.15|1073.35|1082.28|1071.48|110
1645108800000|2022-02-17 14:40:00|1084.31|1073.51|1083.36|1072.56|1084.9|1074.1|1081.66|1070.86|99
1645109100000|2022-02-17 14:45:00|1083.5|1072.7|1080.95|1070.15|1083.5|1072.7|1079.34|1068.54|112
1645109400000|2022-02-17 14:50:00|1080.9|1070.1|1074.9|1064.1|1081.2|1070.4|1073.9|1063.1|108
1645109700000|2022-02-17 14:55:00|1075.53|1064.73|1076.9|1066.1|1076.9|1066.1|1073.75|1062.95|94
1645110000000|2022-02-17 15:00:00|1076.49|1065.69|1082.25|1071.45|1082.85|1072.05|1075.35|1064.55|93
1645110300000|2022-02-17 15:05:00|1082.7|1071.9|1084.59|1073.79|1085.25|1074.45|1081.9|1071.1|71
1645110600000|2022-02-17 15:10:00|1084.4|1073.6|1084.85|1074.05|1085.1|1074.3|1082.4|1071.6|52
1645110900000|2022-02-17 15:15:00|1084.49|1073.69|1081.15|1070.35|1084.58|1073.78|1080.4|1069.6|70
1645111200000|2022-02-17 15:20:00|1080.9|1070.1|1079.24|1068.44|1080.9|1070.1|1078.1|1067.3|83
1645111500000|2022-02-17 15:25:00|1079.21|1068.41|1081.9|1071.1|1083.17|1072.37|1077.34|1066.54|96
1645111800000|2022-02-17 15:30:00|1081.64|1070.84|1083.54|1072.74|1083.9|1073.1|1080.9|1070.1|60
1645112100000|2022-02-17 15:35:00|1083.65|1072.85|1082.15|1071.35|1083.65|1072.85|1076.9|1066.1|157
1645112400000|2022-02-17 15:40:00|1081.9|1071.1|1082.4|1071.6|1083.55|1072.75|1081|1070.2|75
1645112700000|2022-02-17 15:45:00|1081.9|1071.1|1081.11|1070.31|1081.9|1071.1|1079.4|1068.6|101
1645113000000|2022-02-17 15:50:00|1081.2|1070.4|1080.4|1069.6|1081.25|1070.45|1078.34|1067.54|80
1645113300000|2022-02-17 15:55:00|1080.8|1070|1083.35|1072.55|1083.8|1073|1080.49|1069.69|100
1645113600000|2022-02-17 16:00:00|1083.4|1072.6|1079.6|1068.8|1085.44|1074.64|1078.81|1068.01|179
1645113900000|2022-02-17 16:05:00|1079.75|1068.95|1083.4|1072.6|1083.95|1073.15|1077.9|1067.1|123
1645114200000|2022-02-17 16:10:00|1083.61|1072.81|1089.9|1079.1|1090.9|1080.1|1083.6|1072.8|157
1645114500000|2022-02-17 16:15:00|1089.74|1078.94|1087.9|1077.1|1089.9|1079.1|1085.58|1074.78|86
1645114800000|2022-02-17 16:20:00|1086.9|1076.1|1081.18|1070.38|1087.29|1076.49|1079.9|1069.1|89
1645115100000|2022-02-17 16:25:00|1081.62|1070.82|1082.1|1071.3|1083.49|1072.69|1081.54|1070.74|73
1645115400000|2022-02-17 16:30:00|1081.9|1071.1|1085.07|1074.27|1085.9|1075.1|1078.77|1067.97|93
1645115700000|2022-02-17 16:35:00|1085.18|1074.38|1085.41|1074.61|1087.92|1077.12|1084.9|1074.1|87
1645116000000|2022-02-17 16:40:00|1085.48|1074.68|1086.62|1075.82|1087.17|1076.37|1084.36|1073.56|85
1645116300000|2022-02-17 16:45:00|1086.4|1075.6|1087.4|1076.6|1088.33|1077.53|1085.85|1075.05|65
1645116600000|2022-02-17 16:50:00|1086.53|1075.73|1082.9|1072.1|1086.53|1075.73|1082.3|1071.5|48
1645116900000|2022-02-17 16:55:00|1083.65|1072.85|1081.77|1070.97|1084.05|1073.25|1079.59|1068.79|76
1645117200000|2022-02-17 17:00:00|1082.65|1071.85|1081.5|1070.7|1082.9|1072.1|1079.65|1068.85|100
1645117500000|2022-02-17 17:05:00|1081.49|1070.69|1073.59|1062.79|1082.38|1071.58|1072.4|1061.6|82
1645117800000|2022-02-17 17:10:00|1073.25|1062.45|1074.08|1063.28|1074.08|1063.28|1071.2|1060.4|85
1645118100000|2022-02-17 17:15:00|1074.3|1063.5|1075.4|1064.6|1076.9|1066.1|1074|1063.2|48
1645118400000|2022-02-17 17:20:00|1075.75|1064.95|1075.55|1064.75|1076.53|1065.73|1075.07|1064.27|37
1645118700000|2022-02-17 17:25:00|1075.3|1064.5|1073.9|1063.1|1075.9|1065.1|1072.9|1062.1|70
1645119000000|2022-02-17 17:30:00|1073.65|1062.85|1074.4|1063.6|1075.9|1065.1|1072.5|1061.7|59
1645119300000|2022-02-17 17:35:00|1074.5|1063.7|1072.9|1062.1|1074.9|1064.1|1072.55|1061.75|46
1645119600000|2022-02-17 17:40:00|1072.76|1061.96|1072.05|1061.25|1072.76|1061.96|1071.05|1060.25|39
1645119900000|2022-02-17 17:45:00|1072.4|1061.6|1066.04|1055.24|1072.4|1061.6|1060.9|1050.1|127
1645120200000|2022-02-17 17:50:00|1065.9|1055.1|1067.9|1057.1|1068.4|1057.6|1065.25|1054.45|69
1645120500000|2022-02-17 17:55:00|1067.82|1057.02|1067.9|1057.1|1067.9|1057.1|1066|1055.2|53
1645120800000|2022-02-17 18:00:00|1068|1057.2|1065.9|1055.1|1070.55|1059.75|1065.9|1055.1|77
1645121100000|2022-02-17 18:05:00|1065.72|1054.92|1065.27|1054.47|1067.9|1057.1|1065|1054.2|60
1645121400000|2022-02-17 18:10:00|1065.22|1054.42|1056.4|1045.6|1065.22|1054.42|1053.9|1043.1|156
1645121700000|2022-02-17 18:15:00|1056.9|1046.1|1046.4|1035.6|1056.9|1046.1|1042.42|1031.62|391
1645122000000|2022-02-17 18:20:00|1047.15|1036.35|1046.97|1036.17|1047.9|1037.1|1043.9|1033.1|152
1645122300000|2022-02-17 18:25:00|1046.96|1036.16|1043.09|1032.29|1046.96|1036.16|1037.77|1026.97|231
1645122600000|2022-02-17 18:30:00|1042.9|1032.1|1040.9|1030.1|1045.9|1035.1|1040.9|1030.1|127
1645122900000|2022-02-17 18:35:00|1041.28|1030.48|1041.59|1030.79|1044.4|1033.6|1038.45|1027.65|165
1645123200000|2022-02-17 18:40:00|1041.84|1031.04|1047.4|1036.6|1047.4|1036.6|1040.5|1029.7|98
1645123500000|2022-02-17 18:45:00|1047.35|1036.55|1051.39|1040.59|1051.56|1040.76|1047.35|1036.55|75
1645123800000|2022-02-17 18:50:00|1051.87|1041.07|1053.9|1043.1|1054|1043.2|1051.1|1040.3|78
1645124100000|2022-02-17 18:55:00|1053.73|1042.93|1051.09|1040.29|1055.6|1044.8|1049.17|1038.37|112
1645124400000|2022-02-17 19:00:00|1051.52|1040.72|1050.38|1039.58|1052.53|1041.73|1050.05|1039.25|77
1645124700000|2022-02-17 19:05:00|1050.43|1039.63|1046.9|1036.1|1050.48|1039.68|1045.9|1035.1|64
1645125000000|2022-02-17 19:10:00|1046.63|1035.83|1046.19|1035.39|1046.9|1036.1|1045.05|1034.25|48
1645125300000|2022-02-17 19:15:00|1046.75|1035.95|1043.88|1033.08|1046.93|1036.13|1042.65|1031.85|75
1645125600000|2022-02-17 19:20:00|1043.83|1033.03|1041.4|1030.6|1046.55|1035.75|1041.4|1030.6|91
1645125900000|2022-02-17 19:25:00|1041.72|1030.92|1045.21|1034.41|1045.21|1034.41|1041.72|1030.92|46
1645126200000|2022-02-17 19:30:00|1045|1034.2|1045.97|1035.17|1047.65|1036.85|1043.9|1033.1|94
1645126500000|2022-02-17 19:35:00|1046.03|1035.23|1048.9|1038.1|1050.02|1039.22|1045.9|1035.1|101
1645126800000|2022-02-17 19:40:00|1048.8|1038|1049.9|1039.1|1049.93|1039.13|1047.4|1036.6|66
1645127100000|2022-02-17 19:45:00|1049.93|1039.13|1049.9|1039.1|1050|1039.2|1045.9|1035.1|100
1645127400000|2022-02-17 19:50:00|1049.85|1039.05|1050.62|1039.82|1050.92|1040.12|1048.8|1038|44
1645127700000|2022-02-17 19:55:00|1050.92|1040.12|1051.45|1040.65|1052.02|1041.22|1049.34|1038.54|61
1645128000000|2022-02-17 20:00:00|1051.39|1040.59|1046.9|1036.1|1051.39|1040.59|1046.65|1035.85|90
1645128300000|2022-02-17 20:05:00|1046.4|1035.6|1043.4|1032.6|1046.4|1035.6|1041.78|1030.98|95
1645128600000|2022-02-17 20:10:00|1042.9|1032.1|1046.28|1035.48|1046.75|1035.95|1040.48|1029.68|116
1645128900000|2022-02-17 20:15:00|1046.4|1035.6|1042.8|1032|1047.99|1037.19|1041.55|1030.75|87
1645129200000|2022-02-17 20:20:00|1042.55|1031.75|1042.52|1031.72|1044.7|1033.9|1041.81|1031.01|78
1645129500000|2022-02-17 20:25:00|1042.9|1032.1|1040.9|1030.1|1043.48|1032.68|1040|1029.2|52
1645129800000|2022-02-17 20:30:00|1040.93|1030.13|1036.8|1026|1042.3|1031.5|1036.15|1025.35|74
1645130100000|2022-02-17 20:35:00|1036.82|1026.02|1044.94|1034.14|1046.36|1035.56|1036.8|1026|123
1645130400000|2022-02-17 20:40:00|1044.9|1034.1|1050.14|1039.34|1050.25|1039.45|1043.9|1033.1|82
1645130700000|2022-02-17 20:45:00|1050.15|1039.35|1048.65|1037.85|1051.6|1040.8|1047.53|1036.73|96
1645131000000|2022-02-17 20:50:00|1048.44|1037.64|1048.4|1037.6|1048.7|1037.9|1044.67|1033.87|105
1645131300000|2022-02-17 20:55:00|1048.49|1037.69|1047.5|1036.7|1050.92|1040.12|1047.5|1036.7|77
1645131600000|2022-02-17 21:00:00|1047.61|1036.81|1048.4|1037.6|1051.22|1040.42|1047.5|1036.7|60
1645131900000|2022-02-17 21:05:00|1047.51|1036.71|1042.42|1031.62|1049.9|1039.1|1041.95|1031.15|88
1645132200000|2022-02-17 21:10:00|1042.51|1031.71|1038.4|1027.6|1042.57|1031.77|1034.4|1023.6|187
1645132500000|2022-02-17 21:15:00|1038.53|1027.73|1034.4|1023.6|1040.32|1029.52|1033.4|1022.6|108
1645132800000|2022-02-17 21:20:00|1034.78|1023.98|1030.07|1019.27|1036.97|1026.17|1028.9|1018.1|152
1645133100000|2022-02-17 21:25:00|1030.31|1019.51|1035.9|1025.1|1035.97|1025.17|1030.15|1019.35|173
1645133400000|2022-02-17 21:30:00|1036.15|1025.35|1043.32|1032.52|1043.68|1032.88|1035.4|1024.6|154
1645133700000|2022-02-17 21:35:00|1042.9|1032.1|1041.9|1031.1|1046.2|1035.4|1041.1|1030.3|174
1645134000000|2022-02-17 21:40:00|1041.91|1031.11|1042.51|1031.71|1044.8|1034|1040.31|1029.51|124
1645134300000|2022-02-17 21:45:00|1042.2|1031.4|1041.79|1030.99|1043.95|1033.15|1039.72|1028.92|96
1645134600000|2022-02-17 21:50:00|1041.9|1031.1|1048.24|1037.44|1048.96|1038.16|1040.9|1030.1|96
1645134900000|2022-02-17 21:55:00|1048.25|1037.45|1046.64|1035.84|1049.2|1038.4|1045.74|1034.94|62
1645135200000|2022-02-17 22:00:00|1046.63|1035.83|1046.91|1036.11|1050.55|1039.75|1044.86|1034.06|193
1645135500000|2022-02-17 22:05:00|1046.99|1036.19|1046.56|1035.76|1047.34|1036.54|1045.58|1034.78|97
1645135800000|2022-02-17 22:10:00|1046.4|1035.6|1044.72|1033.92|1046.57|1035.77|1044.41|1033.61|50
1645136100000|2022-02-17 22:15:00|1044.1|1033.3|1042.44|1031.64|1046.48|1035.68|1042.44|1031.64|71
1645136400000|2022-02-17 22:20:00|1042.27|1031.47|1041.13|1030.33|1046.65|1035.85|1040.57|1029.77|105
1645136700000|2022-02-17 22:25:00|1041.11|1030.31|1043.55|1032.75|1043.75|1032.95|1040.1|1029.3|51
1645137000000|2022-02-17 22:30:00|1043.15|1032.35|1043.05|1032.25|1043.44|1032.64|1042.9|1032.1|10
1645137300000|2022-02-17 22:35:00|1043.16|1032.36|1043.8|1033|1048.63|1037.83|1043.16|1032.36|65
1645137600000|2022-02-17 22:40:00|1043.81|1033.01|1045.47|1034.67|1045.9|1035.1|1043.81|1033.01|33
1645137900000|2022-02-17 22:45:00|1045.76|1034.96|1050.32|1039.52|1050.35|1039.55|1045.4|1034.6|66
1645138200000|2022-02-17 22:50:00|1050.83|1040.03|1051.23|1040.43|1051.4|1040.6|1049.82|1039.02|49
1645138500000|2022-02-17 22:55:00|1051.36|1040.56|1054.5|1043.7|1054.5|1043.7|1051|1040.2|77
1645138800000|2022-02-17 23:00:00|1054.1|1043.3|1047.9|1037.1|1054.1|1043.3|1047.9|1037.1|63
1645139100000|2022-02-17 23:05:00|1047.5|1036.7|1050.05|1039.25|1050.6|1039.8|1047.09|1036.29|44
1645139400000|2022-02-17 23:10:00|1049.92|1039.12|1047.9|1037.1|1050.87|1040.07|1047.56|1036.76|56
1645139700000|2022-02-17 23:15:00|1047.85|1037.05|1049.85|1039.05|1050.92|1040.12|1047.22|1036.42|55
1645140000000|2022-02-17 23:20:00|1049.75|1038.95|1048.9|1038.1|1050.04|1039.24|1047.9|1037.1|54
1645140300000|2022-02-17 23:25:00|1048.4|1037.6|1046.42|1035.62|1048.5|1037.7|1046.15|1035.35|50
1645140600000|2022-02-17 23:30:00|1046.65|1035.85|1044.8|1034|1046.9|1036.1|1044.8|1034|30
1645140900000|2022-02-17 23:35:00|1044.78|1033.98|1043.06|1032.26|1044.78|1033.98|1042|1031.2|63
1645141200000|2022-02-17 23:40:00|1043.61|1032.81|1043.85|1033.05|1045.98|1035.18|1042.9|1032.1|73
1645141500000|2022-02-17 23:45:00|1043.5|1032.7|1041.93|1031.13|1043.5|1032.7|1039.81|1029.01|45
1645141800000|2022-02-17 23:50:00|1042.21|1031.41|1043.12|1032.32|1043.9|1033.1|1040.92|1030.12|65
1645142100000|2022-02-17 23:55:00|1043.4|1032.6|1045.75|1034.95|1047.36|1036.56|1041|1030.2|95
1645142400000|2022-02-18 00:00:00|1045.73|1034.93|1042.45|1031.65|1047.23|1036.43|1038.9|1028.1|140
1645142700000|2022-02-18 00:05:00|1042.12|1031.32|1049.39|1038.59|1049.6|1038.8|1042.12|1031.32|194
1645143000000|2022-02-18 00:10:00|1049.1|1038.3|1040.37|1029.57|1049.39|1038.59|1039.5|1028.7|99
1645143300000|2022-02-18 00:15:00|1040.3|1029.5|1043.16|1032.36|1043.45|1032.65|1037.52|1026.72|180
1645143600000|2022-02-18 00:20:00|1043.05|1032.25|1041.8|1031|1043.43|1032.63|1038.8|1028|97
1645143900000|2022-02-18 00:25:00|1040.96|1030.16|1045.54|1034.74|1045.74|1034.94|1040.9|1030.1|96
1645144200000|2022-02-18 00:30:00|1045.65|1034.85|1040.55|1029.75|1047.26|1036.46|1040|1029.2|113
1645144500000|2022-02-18 00:35:00|1040.5|1029.7|1047.39|1036.59|1049.43|1038.63|1040.15|1029.35|144
1645144800000|2022-02-18 00:40:00|1047.15|1036.35|1040.6|1029.8|1047.45|1036.65|1039.9|1029.1|117
1645145100000|2022-02-18 00:45:00|1040.9|1030.1|1036.9|1026.1|1044.9|1034.1|1036.15|1025.35|130
1645145400000|2022-02-18 00:50:00|1036.4|1025.6|1043.37|1032.57|1043.4|1032.6|1035.58|1024.78|157
1645145700000|2022-02-18 00:55:00|1043.25|1032.45|1043.6|1032.8|1044.9|1034.1|1041.98|1031.18|76
1645146000000|2022-02-18 01:00:00|1043.44|1032.64|1042.47|1031.67|1045.3|1034.5|1042.42|1031.62|86
1645146300000|2022-02-18 01:05:00|1042.45|1031.65|1039.27|1028.47|1042.45|1031.65|1039.22|1028.42|80
1645146600000|2022-02-18 01:10:00|1039.22|1028.42|1040|1029.2|1040.4|1029.6|1038.65|1027.85|47
1645146900000|2022-02-18 01:15:00|1039.9|1029.1|1044.15|1033.35|1044.9|1034.1|1039.62|1028.82|58
1645147200000|2022-02-18 01:20:00|1043.65|1032.85|1039.89|1029.09|1044.1|1033.3|1039.72|1028.92|35
1645147500000|2022-02-18 01:25:00|1039.6|1028.8|1040.65|1029.85|1042.3|1031.5|1039.22|1028.42|83
1645147800000|2022-02-18 01:30:00|1040.63|1029.83|1047.24|1036.44|1047.24|1036.44|1040.3|1029.5|125
1645148100000|2022-02-18 01:35:00|1047.42|1036.62|1051.64|1040.84|1051.84|1041.04|1047.17|1036.37|168
1645148400000|2022-02-18 01:40:00|1051.66|1040.86|1051|1040.2|1052.74|1041.94|1050.05|1039.25|118
1645148700000|2022-02-18 01:45:00|1050.9|1040.1|1047.93|1037.13|1051.8|1041|1046.9|1036.1|99
1645149000000|2022-02-18 01:50:00|1047.9|1037.1|1047.62|1036.82|1048.7|1037.9|1044.74|1033.94|88
1645149300000|2022-02-18 01:55:00|1047.74|1036.94|1048.1|1037.3|1048.9|1038.1|1047.67|1036.87|42
1645149600000|2022-02-18 02:00:00|1048.4|1037.6|1051.03|1040.23|1051.03|1040.23|1048.05|1037.25|68
1645149900000|2022-02-18 02:05:00|1051.15|1040.35|1048.39|1037.59|1051.15|1040.35|1048.39|1037.59|63
1645150200000|2022-02-18 02:10:00|1048.34|1037.54|1047.58|1036.78|1048.55|1037.75|1044.9|1034.1|88
1645150500000|2022-02-18 02:15:00|1047.61|1036.81|1049.69|1038.89|1050.3|1039.5|1047.58|1036.78|90
1645150800000|2022-02-18 02:20:00|1049.75|1038.95|1048.35|1037.55|1049.85|1039.05|1047.98|1037.18|64
1645151100000|2022-02-18 02:25:00|1048.59|1037.79|1047.4|1036.6|1049.4|1038.6|1046.79|1035.99|71
1645151400000|2022-02-18 02:30:00|1047.48|1036.68|1047.9|1037.1|1048.21|1037.41|1047.1|1036.3|33
1645151700000|2022-02-18 02:35:00|1047.88|1037.08|1045.19|1034.39|1047.9|1037.1|1044.58|1033.78|51
1645152000000|2022-02-18 02:40:00|1045.15|1034.35|1045.9|1035.1|1046.61|1035.81|1043.63|1032.83|70
1645152300000|2022-02-18 02:45:00|1045.53|1034.73|1043.9|1033.1|1046.9|1036.1|1043.65|1032.85|44
1645152600000|2022-02-18 02:50:00|1043.81|1033.01|1045.2|1034.4|1045.24|1034.44|1043.7|1032.9|35
1645152900000|2022-02-18 02:55:00|1045.18|1034.38|1045.29|1034.49|1045.7|1034.9|1044.25|1033.45|40
1645153200000|2022-02-18 03:00:00|1045.17|1034.37|1044.35|1033.55|1046.6|1035.8|1044.3|1033.5|25
1645153500000|2022-02-18 03:05:00|1044.3|1033.5|1047.27|1036.47|1047.55|1036.75|1043.02|1032.22|62
1645153800000|2022-02-18 03:10:00|1047.85|1037.05|1045.58|1034.78|1048.22|1037.42|1045.25|1034.45|50
1645154100000|2022-02-18 03:15:00|1045.61|1034.81|1044.5|1033.7|1047.16|1036.36|1043.9|1033.1|47
1645154400000|2022-02-18 03:20:00|1044.3|1033.5|1046.33|1035.53|1046.67|1035.87|1043.9|1033.1|66
1645154700000|2022-02-18 03:25:00|1046.66|1035.86|1050.13|1039.33|1050.3|1039.5|1046.56|1035.76|81
1645155000000|2022-02-18 03:30:00|1050.35|1039.55|1048.19|1037.39|1050.93|1040.13|1047.9|1037.1|47
1645155300000|2022-02-18 03:35:00|1048.65|1037.85|1047.05|1036.25|1048.65|1037.85|1046.1|1035.3|47
1645155600000|2022-02-18 03:40:00|1047.04|1036.24|1044.8|1034|1047.51|1036.71|1044.3|1033.5|51
1645155900000|2022-02-18 03:45:00|1044.85|1034.05|1045.19|1034.39|1045.34|1034.54|1044.1|1033.3|46
1645156200000|2022-02-18 03:50:00|1044.9|1034.1|1047.15|1036.35|1047.73|1036.93|1044.9|1034.1|36
1645156500000|2022-02-18 03:55:00|1047.1|1036.3|1046.12|1035.32|1047.1|1036.3|1044.9|1034.1|29
1645156800000|2022-02-18 04:00:00|1046.75|1035.95|1047.86|1037.06|1049.6|1038.8|1046.3|1035.5|67
1645157100000|2022-02-18 04:05:00|1048.1|1037.3|1050.31|1039.51|1051.18|1040.38|1047.9|1037.1|47
1645157400000|2022-02-18 04:10:00|1050.6|1039.8|1048.07|1037.27|1050.6|1039.8|1046.9|1036.1|44
1645157700000|2022-02-18 04:15:00|1048.5|1037.7|1048.67|1037.87|1049.17|1038.37|1045.9|1035.1|34
1645158000000|2022-02-18 04:20:00|1048.9|1038.1|1048.9|1038.1|1049.3|1038.5|1047.92|1037.12|40
1645158300000|2022-02-18 04:25:00|1049.2|1038.4|1047.42|1036.62|1049.6|1038.8|1047|1036.2|49
1645158600000|2022-02-18 04:30:00|1047.44|1036.64|1048.7|1037.9|1048.8|1038|1046.9|1036.1|47
1645158900000|2022-02-18 04:35:00|1048.97|1038.17|1047.83|1037.03|1049.09|1038.29|1047.05|1036.25|39
1645159200000|2022-02-18 04:40:00|1047.81|1037.01|1047.87|1037.07|1047.99|1037.19|1046.93|1036.13|117
1645159500000|2022-02-18 04:45:00|1047.9|1037.1|1044.05|1033.25|1047.9|1037.1|1044.05|1033.25|43
1645159800000|2022-02-18 04:50:00|1044.1|1033.3|1042.6|1031.8|1044.44|1033.64|1041.05|1030.25|77
1645160100000|2022-02-18 04:55:00|1042.52|1031.72|1041.9|1031.1|1044.86|1034.06|1041.9|1031.1|55
1645160400000|2022-02-18 05:00:00|1042.01|1031.21|1043.85|1033.05|1043.85|1033.05|1040.84|1030.04|72
1645160700000|2022-02-18 05:05:00|1043.4|1032.6|1041.61|1030.81|1043.85|1033.05|1041.58|1030.78|62
1645161000000|2022-02-18 05:10:00|1041.65|1030.85|1042.14|1031.34|1042.85|1032.05|1041.11|1030.31|40
1645161300000|2022-02-18 05:15:00|1041.9|1031.1|1042.9|1032.1|1043.75|1032.95|1041.11|1030.31|46
1645161600000|2022-02-18 05:20:00|1042.2|1031.4|1042.21|1031.41|1042.8|1032|1041.63|1030.83|38
1645161900000|2022-02-18 05:25:00|1042.12|1031.32|1043.9|1033.1|1043.9|1033.1|1042.12|1031.32|27
1645162200000|2022-02-18 05:30:00|1043.79|1032.99|1045.89|1035.09|1046.14|1035.34|1043.5|1032.7|47
1645162500000|2022-02-18 05:35:00|1046.35|1035.55|1047.62|1036.82|1048.78|1037.98|1046.13|1035.33|54
1645162800000|2022-02-18 05:40:00|1047.6|1036.8|1045.57|1034.77|1047.6|1036.8|1045.07|1034.27|51
1645163100000|2022-02-18 05:45:00|1045.62|1034.82|1047.9|1037.1|1048.78|1037.98|1045.48|1034.68|42
1645163400000|2022-02-18 05:50:00|1047.81|1037.01|1047.79|1036.99|1048.8|1038|1047.42|1036.62|34
1645163700000|2022-02-18 05:55:00|1047.37|1036.57|1048.37|1037.57|1050.1|1039.3|1046.48|1035.68|42
1645164000000|2022-02-18 06:00:00|1048.65|1037.85|1049.9|1039.1|1049.9|1039.1|1047.9|1037.1|76
1645164300000|2022-02-18 06:05:00|1049.77|1038.97|1050.92|1040.12|1051.05|1040.25|1048.9|1038.1|43
1645164600000|2022-02-18 06:10:00|1050.54|1039.74|1051.55|1040.75|1052.71|1041.91|1050.19|1039.39|67
1645164900000|2022-02-18 06:15:00|1051.75|1040.95|1051.9|1041.1|1052.24|1041.44|1051.15|1040.35|35
1645165200000|2022-02-18 06:20:00|1051.65|1040.85|1051.9|1041.1|1052.16|1041.36|1050.92|1040.12|41
1645165500000|2022-02-18 06:25:00|1051.66|1040.86|1050.75|1039.95|1051.9|1041.1|1050.52|1039.72|38
1645165800000|2022-02-18 06:30:00|1050.85|1040.05|1049.88|1039.08|1051.5|1040.7|1049.86|1039.06|52
1645166100000|2022-02-18 06:35:00|1050.15|1039.35|1052.8|1042|1052.88|1042.08|1050.11|1039.31|45
1645166400000|2022-02-18 06:40:00|1052.81|1042.01|1056.94|1046.14|1056.94|1046.14|1052.81|1042.01|71
1645166700000|2022-02-18 06:45:00|1056.92|1046.12|1056.65|1045.85|1056.94|1046.14|1055.53|1044.73|40
1645167000000|2022-02-18 06:50:00|1056.48|1045.68|1058.45|1047.65|1058.9|1048.1|1053.9|1043.1|66
1645167300000|2022-02-18 06:55:00|1058.34|1047.54|1057.9|1047.1|1058.34|1047.54|1055.9|1045.1|43
1645167600000|2022-02-18 07:00:00|1057.95|1047.15|1058.15|1047.35|1058.15|1047.35|1057.05|1046.25|50
1645167900000|2022-02-18 07:05:00|1058.01|1047.21|1059.8|1049|1059.8|1049|1057.95|1047.15|30
1645168200000|2022-02-18 07:10:00|1059.85|1049.05|1060.1|1049.3|1060.85|1050.05|1059.85|1049.05|30
1645168500000|2022-02-18 07:15:00|1060.01|1049.21|1061.03|1050.23|1061.4|1050.6|1059.6|1048.8|38
1645168800000|2022-02-18 07:20:00|1061.48|1050.68|1058.96|1048.16|1062.6|1051.8|1058.96|1048.16|53
1645169100000|2022-02-18 07:25:00|1058.9|1048.1|1055.9|1045.1|1058.95|1048.15|1054.79|1043.99|77
1645169400000|2022-02-18 07:30:00|1055.75|1044.95|1055.82|1045.02|1058.9|1048.1|1053.12|1042.32|90
1645169700000|2022-02-18 07:35:00|1056|1045.2|1056.19|1045.39|1057.4|1046.6|1055.9|1045.1|51
1645170000000|2022-02-18 07:40:00|1056.32|1045.52|1057.9|1047.1|1057.9|1047.1|1056.32|1045.52|31
1645170300000|2022-02-18 07:45:00|1058.05|1047.25|1057.27|1046.47|1058.87|1048.07|1056.9|1046.1|30
1645170600000|2022-02-18 07:50:00|1057.05|1046.25|1055.65|1044.85|1057.55|1046.75|1055.65|1044.85|24
1645170900000|2022-02-18 07:55:00|1055.67|1044.87|1056.19|1045.39|1056.6|1045.8|1055.15|1044.35|32
1645171200000|2022-02-18 08:00:00|1056.49|1045.69|1060.12|1049.32|1061.81|1051.01|1055.9|1045.1|111
1645171500000|2022-02-18 08:05:00|1059.9|1049.1|1060.4|1049.6|1061.45|1050.65|1059.8|1049|67
1645171800000|2022-02-18 08:10:00|1060.65|1049.85|1059.9|1049.1|1061.03|1050.23|1059.9|1049.1|48
1645172100000|2022-02-18 08:15:00|1060.03|1049.23|1060.65|1049.85|1061.03|1050.23|1059.9|1049.1|46
1645172400000|2022-02-18 08:20:00|1060.15|1049.35|1059.99|1049.19|1060.5|1049.7|1059.88|1049.08|19
1645172700000|2022-02-18 08:25:00|1059.9|1049.1|1059.97|1049.17|1060.55|1049.75|1057.78|1046.98|49
1645173000000|2022-02-18 08:30:00|1059.9|1049.1|1060.83|1050.03|1060.9|1050.1|1059.9|1049.1|49
1645173300000|2022-02-18 08:35:00|1060.84|1050.04|1060.92|1050.12|1061.4|1050.6|1060.84|1050.04|26
1645173600000|2022-02-18 08:40:00|1060.84|1050.04|1062.9|1052.1|1063.37|1052.57|1060.84|1050.04|58
1645173900000|2022-02-18 08:45:00|1062.8|1052|1065.26|1054.46|1066.12|1055.32|1062.8|1052|85
1645174200000|2022-02-18 08:50:00|1065.05|1054.25|1064.75|1053.95|1066.03|1055.23|1064.4|1053.6|50
1645174500000|2022-02-18 08:55:00|1064.77|1053.97|1067.75|1056.95|1068.9|1058.1|1064.6|1053.8|122
1645174800000|2022-02-18 09:00:00|1067.84|1057.04|1069.7|1058.9|1070.6|1059.8|1067.84|1057.04|89
1645175100000|2022-02-18 09:05:00|1069.75|1058.95|1069.75|1058.95|1069.75|1058.95|1067.9|1057.1|47
1645175400000|2022-02-18 09:10:00|1069.7|1058.9|1069.01|1058.21|1069.7|1058.9|1067.9|1057.1|27
1645175700000|2022-02-18 09:15:00|1069.19|1058.39|1068.02|1057.22|1069.9|1059.1|1068.02|1057.22|35
1645176000000|2022-02-18 09:20:00|1067.9|1057.1|1071.3|1060.5|1071.4|1060.6|1067.9|1057.1|38
1645176300000|2022-02-18 09:25:00|1071.2|1060.4|1071.25|1060.45|1071.63|1060.83|1070.2|1059.4|25
1645176600000|2022-02-18 09:30:00|1071.3|1060.5|1073.9|1063.1|1074.71|1063.91|1071.3|1060.5|73
1645176900000|2022-02-18 09:35:00|1073.68|1062.88|1073.15|1062.35|1073.68|1062.88|1072.85|1062.05|66
1645177200000|2022-02-18 09:40:00|1072.85|1062.05|1073.9|1063.1|1073.9|1063.1|1071.76|1060.96|35
1645177500000|2022-02-18 09:45:00|1073.8|1063|1072.86|1062.06|1074.66|1063.86|1072.86|1062.06|41
1645177800000|2022-02-18 09:50:00|1072.81|1062.01|1070.75|1059.95|1073.4|1062.6|1070.75|1059.95|52
1645178100000|2022-02-18 09:55:00|1070.85|1060.05|1071.2|1060.4|1071.3|1060.5|1070.8|1060|18
1645178400000|2022-02-18 10:00:00|1071.6|1060.8|1069.9|1059.1|1071.6|1060.8|1069.9|1059.1|29
1645178700000|2022-02-18 10:05:00|1070.06|1059.26|1068.9|1058.1|1070.15|1059.35|1068.04|1057.24|52
1645179000000|2022-02-18 10:10:00|1068.8|1058|1068.45|1057.65|1068.8|1058|1066.63|1055.83|69
1645179300000|2022-02-18 10:15:00|1068.3|1057.5|1067.89|1057.09|1069.7|1058.9|1067.34|1056.54|60
1645179600000|2022-02-18 10:20:00|1067.9|1057.1|1066.9|1056.1|1070.86|1060.06|1066.9|1056.1|66
1645179900000|2022-02-18 10:25:00|1066.69|1055.89|1068.57|1057.77|1070.26|1059.46|1066.4|1055.6|90
1645180200000|2022-02-18 10:30:00|1068.62|1057.82|1068.72|1057.92|1069.09|1058.29|1067.77|1056.97|61
1645180500000|2022-02-18 10:35:00|1068.85|1058.05|1070.03|1059.23|1070.6|1059.8|1067.9|1057.1|71
1645180800000|2022-02-18 10:40:00|1070.25|1059.45|1070.24|1059.44|1072.1|1061.3|1069.12|1058.32|100
1645181100000|2022-02-18 10:45:00|1070.33|1059.53|1073.23|1062.43|1073.32|1062.52|1069.9|1059.1|61
1645181400000|2022-02-18 10:50:00|1072.82|1062.02|1073.03|1062.23|1073.29|1062.49|1072.4|1061.6|43
1645181700000|2022-02-18 10:55:00|1073.45|1062.65|1071|1060.2|1073.65|1062.85|1070.9|1060.1|29
1645182000000|2022-02-18 11:00:00|1071.04|1060.24|1065.69|1054.89|1071.4|1060.6|1065.45|1054.65|81
1645182300000|2022-02-18 11:05:00|1065.4|1054.6|1057.75|1046.95|1065.69|1054.89|1056.9|1046.1|143
1645182600000|2022-02-18 11:10:00|1058.03|1047.23|1057.07|1046.27|1058.03|1047.23|1055.9|1045.1|59
1645182900000|2022-02-18 11:15:00|1057.33|1046.53|1055.16|1044.36|1058.5|1047.7|1053.9|1043.1|64
1645183200000|2022-02-18 11:20:00|1055.24|1044.44|1056.25|1045.45|1056.9|1046.1|1054.35|1043.55|58
1645183500000|2022-02-18 11:25:00|1056.2|1045.4|1056.42|1045.62|1058.85|1048.05|1055.9|1045.1|67
1645183800000|2022-02-18 11:30:00|1056.26|1045.46|1054.82|1044.02|1058.45|1047.65|1054.58|1043.78|60
1645184100000|2022-02-18 11:35:00|1054.43|1043.63|1053.48|1042.68|1054.69|1043.89|1052.28|1041.48|82
1645184400000|2022-02-18 11:40:00|1053.45|1042.65|1056.9|1046.1|1056.9|1046.1|1050.71|1039.91|116
1645184700000|2022-02-18 11:45:00|1056.79|1045.99|1060.4|1049.6|1060.9|1050.1|1056.31|1045.51|112
1645185000000|2022-02-18 11:50:00|1059.9|1049.1|1057.9|1047.1|1060.57|1049.77|1057.25|1046.45|77
1645185300000|2022-02-18 11:55:00|1058.05|1047.25|1055.82|1045.02|1058.43|1047.63|1054.6|1043.8|95
1645185600000|2022-02-18 12:00:00|1055.81|1045.01|1058.11|1047.31|1058.68|1047.88|1052.68|1041.88|186
1645185900000|2022-02-18 12:05:00|1058.61|1047.81|1062.53|1051.73|1062.97|1052.17|1058.4|1047.6|133
1645186200000|2022-02-18 12:10:00|1062.51|1051.71|1067|1056.2|1067.1|1056.3|1062.38|1051.58|123
1645186500000|2022-02-18 12:15:00|1067.51|1056.71|1067.54|1056.74|1067.84|1057.04|1065.52|1054.72|132
1645186800000|2022-02-18 12:20:00|1067.31|1056.51|1065.52|1054.72|1069.4|1058.6|1065.52|1054.72|70
1645187100000|2022-02-18 12:25:00|1065.85|1055.05|1064.51|1053.71|1065.98|1055.18|1064.51|1053.71|52
1645187400000|2022-02-18 12:30:00|1064.75|1053.95|1066.25|1055.45|1066.25|1055.45|1063.95|1053.15|43
1645187700000|2022-02-18 12:35:00|1066.35|1055.55|1062.69|1051.89|1066.9|1056.1|1062.45|1051.65|87
1645188000000|2022-02-18 12:40:00|1062.64|1051.84|1063.64|1052.84|1064.85|1054.05|1062.02|1051.22|96
1645188300000|2022-02-18 12:45:00|1063.1|1052.3|1064.84|1054.04|1064.9|1054.1|1062.1|1051.3|47
1645188600000|2022-02-18 12:50:00|1064.9|1054.1|1066.6|1055.8|1067|1056.2|1064.9|1054.1|68
1645188900000|2022-02-18 12:55:00|1066.78|1055.98|1065.9|1055.1|1067.1|1056.3|1065.49|1054.69|54
1645189200000|2022-02-18 13:00:00|1065.84|1055.04|1063.9|1053.1|1066.15|1055.35|1063.27|1052.47|54
1645189500000|2022-02-18 13:05:00|1064.03|1053.23|1062.91|1052.11|1065.36|1054.56|1062.5|1051.7|67
1645189800000|2022-02-18 13:10:00|1062.05|1051.25|1059.9|1049.1|1063.89|1053.09|1058.39|1047.59|152
1645190100000|2022-02-18 13:15:00|1059.48|1048.68|1060.4|1049.6|1060.6|1049.8|1057.94|1047.14|68
1645190400000|2022-02-18 13:20:00|1059.9|1049.1|1058.4|1047.6|1061.12|1050.32|1058.4|1047.6|64
1645190700000|2022-02-18 13:25:00|1057.9|1047.1|1055.95|1045.15|1058.29|1047.49|1055.05|1044.25|87
1645191000000|2022-02-18 13:30:00|1055.8|1045|1053.69|1042.89|1055.9|1045.1|1053.05|1042.25|86
1645191300000|2022-02-18 13:35:00|1053.75|1042.95|1058.84|1048.04|1059|1048.2|1053.65|1042.85|86
1645191600000|2022-02-18 13:40:00|1058.7|1047.9|1062.9|1052.1|1063|1052.2|1058.28|1047.48|85
1645191900000|2022-02-18 13:45:00|1062.6|1051.8|1060.56|1049.76|1062.6|1051.8|1058.9|1048.1|63
1645192200000|2022-02-18 13:50:00|1060.62|1049.82|1061.9|1051.1|1062.06|1051.26|1058.37|1047.57|68
1645192500000|2022-02-18 13:55:00|1062.03|1051.23|1058.9|1048.1|1062.96|1052.16|1058.76|1047.96|49
1645192800000|2022-02-18 14:00:00|1058.49|1047.69|1061.65|1050.85|1061.85|1051.05|1057.99|1047.19|67
1645193100000|2022-02-18 14:05:00|1061.61|1050.81|1061.13|1050.33|1062|1051.2|1060.9|1050.1|51
1645193400000|2022-02-18 14:10:00|1060.9|1050.1|1058.51|1047.71|1060.9|1050.1|1058.43|1047.63|82
1645193700000|2022-02-18 14:15:00|1058.6|1047.8|1054.73|1043.93|1058.6|1047.8|1054.73|1043.93|40
1645194000000|2022-02-18 14:20:00|1054.82|1044.02|1056.21|1045.41|1056.3|1045.5|1052.9|1042.1|68
1645194300000|2022-02-18 14:25:00|1056.69|1045.89|1062.25|1051.45|1062.25|1051.45|1056.69|1045.89|130
1645194600000|2022-02-18 14:30:00|1062|1051.2|1055.15|1044.35|1066.12|1055.32|1055.15|1044.35|167
1645194900000|2022-02-18 14:35:00|1054.9|1044.1|1042.26|1031.46|1055.22|1044.42|1041.6|1030.8|334
1645195200000|2022-02-18 14:40:00|1042.01|1031.21|1027.61|1016.81|1042.01|1031.21|1027.11|1016.31|290
1645195500000|2022-02-18 14:45:00|1027.9|1017.1|1032.91|1022.11|1033.82|1023.02|1025.81|1015.01|220
1645195800000|2022-02-18 14:50:00|1033.06|1022.26|1049.65|1038.85|1049.8|1039|1032.86|1022.06|235
1645196100000|2022-02-18 14:55:00|1049.8|1039|1052.58|1041.78|1053.84|1043.04|1045.4|1034.6|254
1645196400000|2022-02-18 15:00:00|1052.48|1041.68|1052.91|1042.11|1059.31|1048.51|1050.71|1039.91|290
1645196700000|2022-02-18 15:05:00|1052.71|1041.91|1047.24|1036.44|1053.21|1042.41|1043.9|1033.1|172
1645197000000|2022-02-18 15:10:00|1046.99|1036.19|1048.59|1037.79|1048.59|1037.79|1044.85|1034.05|116
1645197300000|2022-02-18 15:15:00|1048.37|1037.57|1054.86|1044.06|1056.97|1046.17|1048.05|1037.25|188
1645197600000|2022-02-18 15:20:00|1055.15|1044.35|1049.9|1039.1|1056.8|1046|1049.86|1039.06|131
1645197900000|2022-02-18 15:25:00|1049.05|1038.25|1045.02|1034.22|1049.15|1038.35|1044.23|1033.43|100
1645198200000|2022-02-18 15:30:00|1044.9|1034.1|1038.9|1028.1|1045.02|1034.22|1035.55|1024.75|204
1645198500000|2022-02-18 15:35:00|1038.63|1027.83|1037.9|1027.1|1039.9|1029.1|1034.68|1023.88|193
1645198800000|2022-02-18 15:40:00|1037.71|1026.91|1036.4|1025.6|1038.86|1028.06|1033.4|1022.6|188
1645199100000|2022-02-18 15:45:00|1036.8|1026|1030.63|1019.83|1036.9|1026.1|1026.84|1016.04|162
1645199400000|2022-02-18 15:50:00|1030.82|1020.02|1033.8|1023|1034.37|1023.57|1028.4|1017.6|142
1645199700000|2022-02-18 15:55:00|1033.85|1023.05|1032.8|1022|1034.85|1024.05|1030.9|1020.1|82
1645200000000|2022-02-18 16:00:00|1032.9|1022.1|1024.9|1014.1|1032.9|1022.1|1024.86|1014.06|176
1645200300000|2022-02-18 16:05:00|1025.72|1014.92|1022.85|1012.05|1026.4|1015.6|1021.71|1010.91|200
1645200600000|2022-02-18 16:10:00|1022.95|1012.15|1031.9|1021.1|1031.9|1021.1|1022.9|1012.1|119
1645200900000|2022-02-18 16:15:00|1032.03|1021.23|1034.9|1024.1|1038.75|1027.95|1032.03|1021.23|133
1645201200000|2022-02-18 16:20:00|1034.84|1024.04|1038.9|1028.1|1039.55|1028.75|1033.9|1023.1|136
1645201500000|2022-02-18 16:25:00|1038.25|1027.45|1042.85|1032.05|1044.35|1033.55|1038.14|1027.34|175
1645201800000|2022-02-18 16:30:00|1041.97|1031.17|1041.36|1030.56|1046.9|1036.1|1039.9|1029.1|159
1645202100000|2022-02-18 16:35:00|1041.71|1030.91|1044.75|1033.95|1044.85|1034.05|1038.7|1027.9|142
1645202400000|2022-02-18 16:40:00|1044.65|1033.85|1040.9|1030.1|1044.9|1034.1|1040.9|1030.1|94
1645202700000|2022-02-18 16:45:00|1040.87|1030.07|1036.94|1026.14|1041.71|1030.91|1036.05|1025.25|106
1645203000000|2022-02-18 16:50:00|1037.34|1026.54|1035.15|1024.35|1037.44|1026.64|1034.44|1023.64|72
1645203300000|2022-02-18 16:55:00|1035|1024.2|1030.05|1019.25|1035.1|1024.3|1030.05|1019.25|67
1645203600000|2022-02-18 17:00:00|1030.4|1019.6|1033.6|1022.8|1033.75|1022.95|1030.4|1019.6|124
1645203900000|2022-02-18 17:05:00|1033.3|1022.5|1036.95|1026.15|1038.12|1027.32|1032.9|1022.1|135
1645204200000|2022-02-18 17:10:00|1036.93|1026.13|1032.89|1022.09|1037.9|1027.1|1032.75|1021.95|59
1645204500000|2022-02-18 17:15:00|1032.79|1021.99|1034.15|1023.35|1036.63|1025.83|1030.9|1020.1|97
1645204800000|2022-02-18 17:20:00|1034.26|1023.46|1030.9|1020.1|1035.75|1024.95|1030.2|1019.4|86
1645205100000|2022-02-18 17:25:00|1030.95|1020.15|1028.9|1018.1|1031.01|1020.21|1028.79|1017.99|91
1645205400000|2022-02-18 17:30:00|1027.89|1017.09|1030.85|1020.05|1033.26|1022.46|1026.84|1016.04|163
1645205700000|2022-02-18 17:35:00|1030.76|1019.96|1027.76|1016.96|1030.76|1019.96|1026.15|1015.35|101
1645206000000|2022-02-18 17:40:00|1027.7|1016.9|1029.12|1018.32|1031.62|1020.82|1027.7|1016.9|60
1645206300000|2022-02-18 17:45:00|1028.9|1018.1|1028.9|1018.1|1030.8|1020|1027.75|1016.95|74
1645206600000|2022-02-18 17:50:00|1028.81|1018.01|1027.85|1017.05|1029.9|1019.1|1027|1016.2|71
1645206900000|2022-02-18 17:55:00|1027.52|1016.72|1027.6|1016.8|1027.95|1017.15|1026.9|1016.1|34
1645207200000|2022-02-18 18:00:00|1027.66|1016.86|1023.9|1013.1|1028.63|1017.83|1022.9|1012.1|110
1645207500000|2022-02-18 18:05:00|1023.4|1012.6|1019.9|1009.1|1023.8|1013|1019.3|1008.5|114
1645207800000|2022-02-18 18:10:00|1019.72|1008.92|1021|1010.2|1021.9|1011.1|1019.72|1008.92|59
1645208100000|2022-02-18 18:15:00|1021.05|1010.25|1020.02|1009.22|1022.48|1011.68|1018.9|1008.1|59
1645208400000|2022-02-18 18:20:00|1020.57|1009.77|1025.55|1014.75|1025.55|1014.75|1020.4|1009.6|88
1645208700000|2022-02-18 18:25:00|1025.6|1014.8|1024.66|1013.86|1026.85|1016.05|1024.55|1013.75|54
1645209000000|2022-02-18 18:30:00|1024.54|1013.74|1026.9|1016.1|1027.02|1016.22|1023.25|1012.45|55
1645209300000|2022-02-18 18:35:00|1026.59|1015.79|1031.95|1021.15|1031.95|1021.15|1026.59|1015.79|80
1645209600000|2022-02-18 18:40:00|1031.9|1021.1|1030.95|1020.15|1031.9|1021.1|1030.1|1019.3|55
1645209900000|2022-02-18 18:45:00|1031.05|1020.25|1032.55|1021.75|1032.55|1021.75|1031.05|1020.25|53
1645210200000|2022-02-18 18:50:00|1032.59|1021.79|1033.9|1023.1|1035.39|1024.59|1032.15|1021.35|72
1645210500000|2022-02-18 18:55:00|1033.67|1022.87|1034.15|1023.35|1034.6|1023.8|1033.67|1022.87|29
1645210800000|2022-02-18 19:00:00|1034.7|1023.9|1034.57|1023.77|1035.64|1024.84|1033.9|1023.1|57
1645211100000|2022-02-18 19:05:00|1034.5|1023.7|1029.9|1019.1|1034.65|1023.85|1029.9|1019.1|57
1645211400000|2022-02-18 19:10:00|1030.15|1019.35|1029.61|1018.81|1030.15|1019.35|1028.95|1018.15|44
1645211700000|2022-02-18 19:15:00|1029.51|1018.71|1030.8|1020|1032.44|1021.64|1027.9|1017.1|81
1645212000000|2022-02-18 19:20:00|1030.47|1019.67|1033.26|1022.46|1033.26|1022.46|1030.47|1019.67|22
1645212300000|2022-02-18 19:25:00|1033.2|1022.4|1035.66|1024.86|1035.7|1024.9|1031.9|1021.1|50
1645212600000|2022-02-18 19:30:00|1035.3|1024.5|1035.07|1024.27|1035.9|1025.1|1032.9|1022.1|68
1645212900000|2022-02-18 19:35:00|1034.9|1024.1|1031.9|1021.1|1034.9|1024.1|1031.72|1020.92|34
1645213200000|2022-02-18 19:40:00|1031.85|1021.05|1030.97|1020.17|1032.05|1021.25|1030.27|1019.47|52
1645213500000|2022-02-18 19:45:00|1030.9|1020.1|1029.9|1019.1|1031.9|1021.1|1029.64|1018.84|50
1645213800000|2022-02-18 19:50:00|1029.78|1018.98|1030.5|1019.7|1030.8|1020|1028.69|1017.89|73
1645214100000|2022-02-18 19:55:00|1030.84|1020.04|1030.9|1020.1|1031.84|1021.04|1029.9|1019.1|76
1645214400000|2022-02-18 20:00:00|1031|1020.2|1028.9|1018.1|1033.19|1022.39|1028.86|1018.06|76
1645214700000|2022-02-18 20:05:00|1028.82|1018.02|1027.32|1016.52|1029.36|1018.56|1026.86|1016.06|44
1645215000000|2022-02-18 20:10:00|1027.71|1016.91|1025.74|1014.94|1029.07|1018.27|1025.25|1014.45|95
1645215300000|2022-02-18 20:15:00|1025.9|1015.1|1021.9|1011.1|1025.9|1015.1|1021.51|1010.71|69
1645215600000|2022-02-18 20:20:00|1022.2|1011.4|1023.43|1012.63|1023.75|1012.95|1022.2|1011.4|50
1645215900000|2022-02-18 20:25:00|1023.05|1012.25|1021.83|1011.03|1024.4|1013.6|1021.83|1011.03|60
1645216200000|2022-02-18 20:30:00|1021.73|1010.93|1018.9|1008.1|1021.81|1011.01|1017.56|1006.76|74
1645216500000|2022-02-18 20:35:00|1018.99|1008.19|1020.84|1010.04|1020.9|1010.1|1018.9|1008.1|64
1645216800000|2022-02-18 20:40:00|1020.9|1010.1|1023.25|1012.45|1024.2|1013.4|1020.53|1009.73|79
1645217100000|2022-02-18 20:45:00|1023.4|1012.6|1025.2|1014.4|1025.65|1014.85|1022.53|1011.73|96
1645217400000|2022-02-18 20:50:00|1024.9|1014.1|1020.6|1009.8|1024.9|1014.1|1019.77|1008.97|64
1645217700000|2022-02-18 20:55:00|1020.72|1009.92|1021.9|1011.1|1021.9|1011.1|1019.45|1008.65|55
1645218000000|2022-02-18 21:00:00|1022.12|1011.32|1024.48|1013.68|1025.65|1014.85|1022.12|1011.32|93
1645218300000|2022-02-18 21:05:00|1024.1|1013.3|1020.15|1009.35|1025.05|1014.25|1019.9|1009.1|64
1645218600000|2022-02-18 21:10:00|1020.6|1009.8|1024.82|1014.02|1025.26|1014.46|1020.57|1009.77|73
1645218900000|2022-02-18 21:15:00|1024.85|1014.05|1027.71|1016.91|1028.26|1017.46|1024.85|1014.05|95
1645219200000|2022-02-18 21:20:00|1027.79|1016.99|1027.88|1017.08|1028.01|1017.21|1026.98|1016.18|45
1645219500000|2022-02-18 21:25:00|1028.15|1017.35|1030.16|1019.36|1030.16|1019.36|1027.28|1016.48|66
1645219800000|2022-02-18 21:30:00|1030.18|1019.38|1025.57|1014.77|1030.46|1019.66|1025.57|1014.77|91
1645220100000|2022-02-18 21:35:00|1025.46|1014.66|1026.37|1015.57|1027.59|1016.79|1024.03|1013.23|88
1645220400000|2022-02-18 21:40:00|1026.16|1015.36|1028.01|1017.21|1028.13|1017.33|1024.52|1013.72|109
1645220700000|2022-02-18 21:45:00|1027.77|1016.97|1023.2|1012.4|1027.93|1017.13|1023.2|1012.4|65
1645221000000|2022-02-18 21:50:00|1023.08|1012.28|1022.57|1011.77|1024.63|1013.83|1021.35|1010.55|62
1645221300000|2022-02-18 21:55:00|1022.31|1011.51|1020.91|1010.11|1022.97|1012.17|1020.83|1010.03|73
1645257600000|2022-02-19 08:00:00|1041.13|1030.33|1042.24|1031.44|1042.32|1031.52|1040.8|1030|39
1645257900000|2022-02-19 08:05:00|1042.15|1031.35|1042.85|1032.05|1042.89|1032.09|1041.87|1031.07|35
1645258200000|2022-02-19 08:10:00|1042.81|1032.01|1040.54|1029.74|1042.85|1032.05|1040.43|1029.63|34
1645258500000|2022-02-19 08:15:00|1040.43|1029.63|1042.25|1031.45|1042.51|1031.71|1040.43|1029.63|35
1645258800000|2022-02-19 08:20:00|1042.27|1031.47|1041.09|1030.29|1042.27|1031.47|1041.09|1030.29|27
1645259100000|2022-02-19 08:25:00|1041.05|1030.25|1038.91|1028.11|1041.05|1030.25|1036.39|1025.59|73
1645259400000|2022-02-19 08:30:00|1038.92|1028.12|1037.55|1026.75|1041.17|1030.37|1037.28|1026.48|87
1645259700000|2022-02-19 08:35:00|1037.64|1026.84|1038.9|1028.1|1039.29|1028.49|1035.21|1024.41|107
1645260000000|2022-02-19 08:40:00|1038.92|1028.12|1038.86|1028.06|1039.91|1029.11|1038.85|1028.05|39
1645260300000|2022-02-19 08:45:00|1038.91|1028.11|1033.87|1023.07|1038.91|1028.11|1033.75|1022.95|64
1645260600000|2022-02-19 08:50:00|1033.92|1023.12|1029.59|1018.79|1033.92|1023.12|1027|1016.2|159
1645260900000|2022-02-19 08:55:00|1029.63|1018.83|1030.19|1019.39|1030.98|1020.18|1029.6|1018.8|44
1645261200000|2022-02-19 09:00:00|1030.18|1019.38|1030.77|1019.97|1032.36|1021.56|1027.4|1016.6|127
1645261500000|2022-02-19 09:05:00|1030.88|1020.08|1027.51|1016.71|1030.88|1020.08|1026.06|1015.26|77
1645261800000|2022-02-19 09:10:00|1027.34|1016.54|1024.98|1014.18|1027.9|1017.1|1023.86|1013.06|106
1645262100000|2022-02-19 09:15:00|1024.96|1014.16|1027.99|1017.19|1027.99|1017.19|1024.96|1014.16|87
1645262400000|2022-02-19 09:20:00|1027.93|1017.13|1027.28|1016.48|1030.16|1019.36|1027.28|1016.48|74
1645262700000|2022-02-19 09:25:00|1027.07|1016.27|1028.89|1018.09|1028.93|1018.13|1027.07|1016.27|47
1645263000000|2022-02-19 09:30:00|1028.91|1018.11|1030.15|1019.35|1030.15|1019.35|1028.9|1018.1|38
1645263300000|2022-02-19 09:35:00|1030.19|1019.39|1030.48|1019.68|1031.9|1021.1|1029.81|1019.01|52
1645263600000|2022-02-19 09:40:00|1030.26|1019.46|1028.96|1018.16|1030.26|1019.46|1027.49|1016.69|49
1645263900000|2022-02-19 09:45:00|1029.07|1018.27|1028.43|1017.63|1029.9|1019.1|1027.47|1016.67|50
1645264200000|2022-02-19 09:50:00|1028.61|1017.81|1026.78|1015.98|1028.86|1018.06|1026.06|1015.26|53
1645264500000|2022-02-19 09:55:00|1026.94|1016.14|1025.12|1014.32|1027.7|1016.9|1024.95|1014.15|40
1645264800000|2022-02-19 10:00:00|1025.31|1014.51|1028.33|1017.53|1028.33|1017.53|1025.31|1014.51|50
1645265100000|2022-02-19 10:05:00|1028.3|1017.5|1028.13|1017.33|1028.88|1018.08|1027.9|1017.1|35
1645265400000|2022-02-19 10:10:00|1028.18|1017.38|1030.18|1019.38|1030.85|1020.05|1027.99|1017.19|71
1645265700000|2022-02-19 10:15:00|1030.27|1019.47|1027.41|1016.61|1030.56|1019.76|1026.58|1015.78|61
1645266000000|2022-02-19 10:20:00|1027.13|1016.33|1024.03|1013.23|1027.19|1016.39|1022.07|1011.27|168
1645266300000|2022-02-19 10:25:00|1023.83|1013.03|1018.14|1007.34|1024.5|1013.7|1015.92|1005.12|155
1645266600000|2022-02-19 10:30:00|1018.22|1007.42|1020.81|1010.01|1021.99|1011.19|1015.64|1004.84|136
1645266900000|2022-02-19 10:35:00|1020.88|1010.08|1020.19|1009.39|1021.73|1010.93|1020.05|1009.25|63
1645267200000|2022-02-19 10:40:00|1020.25|1009.45|1017.98|1007.18|1020.43|1009.63|1017.98|1007.18|50
1645267500000|2022-02-19 10:45:00|1017.99|1007.19|1020.66|1009.86|1021.97|1011.17|1017.96|1007.16|72
1645267800000|2022-02-19 10:50:00|1020.67|1009.87|1021.13|1010.33|1022.23|1011.43|1020.04|1009.24|70
1645268100000|2022-02-19 10:55:00|1021.03|1010.23|1024.34|1013.54|1025.42|1014.62|1020.46|1009.66|128
1645268400000|2022-02-19 11:00:00|1024.23|1013.43|1023.1|1012.3|1025.36|1014.56|1021.54|1010.74|80
1645268700000|2022-02-19 11:05:00|1023.29|1012.49|1021.9|1011.1|1024.28|1013.48|1021.85|1011.05|76
1645269000000|2022-02-19 11:10:00|1022.01|1011.21|1020.6|1009.8|1022.09|1011.29|1020.23|1009.43|56
1645269300000|2022-02-19 11:15:00|1020.49|1009.69|1017.78|1006.98|1020.74|1009.94|1017.48|1006.68|68
1645269600000|2022-02-19 11:20:00|1017.79|1006.99|1016.82|1006.02|1018.8|1008|1016.02|1005.22|55
1645269900000|2022-02-19 11:25:00|1016.9|1006.1|1012.93|1002.13|1016.9|1006.1|1012.28|1001.48|90
1645270200000|2022-02-19 11:30:00|1012.91|1002.11|999.98|989.18|1012.91|1002.11|998.58|987.78|294
1645270500000|2022-02-19 11:35:00|1000.22|989.42|1000.2|989.4|1003.86|993.06|996.93|986.13|362
1645270800000|2022-02-19 11:40:00|1000.38|989.58|997.53|986.73|1000.44|989.64|994.04|983.24|243
1645271100000|2022-02-19 11:45:00|997.85|987.05|998.63|987.83|1000.82|990.02|995.04|984.24|251
1645271400000|2022-02-19 11:50:00|998.82|988.02|998.39|987.59|999.85|989.05|994.5|983.7|171
1645271700000|2022-02-19 11:55:00|998.56|987.76|999.85|989.05|999.91|989.11|997.32|986.52|141
1645272000000|2022-02-19 12:00:00|999.91|989.11|994.8|984|1000.92|990.12|994.8|984|134
1645272300000|2022-02-19 12:05:00|994.82|984.02|993.93|983.13|994.99|984.19|988.04|977.24|284
1645272600000|2022-02-19 12:10:00|994|983.2|996.71|985.91|998.33|987.53|991.57|980.77|229
1645272900000|2022-02-19 12:15:00|996.82|986.02|997.99|987.19|999.32|988.52|995.09|984.29|162
1645273200000|2022-02-19 12:20:00|997.97|987.17|994.6|983.8|997.97|987.17|994.43|983.63|129
1645273500000|2022-02-19 12:25:00|994.47|983.67|994.13|983.33|995.57|984.77|993.47|982.67|110
1645273800000|2022-02-19 12:30:00|994.11|983.31|991.96|981.16|994.11|983.31|991.08|980.28|122
1645274100000|2022-02-19 12:35:00|991.98|981.18|989.59|978.79|992.07|981.27|988.99|978.19|96
1645274400000|2022-02-19 12:40:00|989.42|978.62|992.7|981.9|992.7|981.9|988.96|978.16|91
1645274700000|2022-02-19 12:45:00|992.72|981.92|995.98|985.18|995.98|985.18|990|979.2|106
1645275000000|2022-02-19 12:50:00|995.97|985.17|994.46|983.66|996.33|985.53|993.99|983.19|113
1645275300000|2022-02-19 12:55:00|994.21|983.41|990.57|979.77|994.21|983.41|989.03|978.23|146
1645275600000|2022-02-19 13:00:00|990.48|979.68|986.05|975.25|991.87|981.07|983.09|972.29|205
1645275900000|2022-02-19 13:05:00|985.95|975.15|985.93|975.13|986.98|976.18|982.84|972.04|208
1645276200000|2022-02-19 13:10:00|986.07|975.27|994.98|984.18|994.98|984.18|986.07|975.27|254
1645276500000|2022-02-19 13:15:00|995.05|984.25|994.78|983.98|998.92|988.12|994.41|983.61|202
1645276800000|2022-02-19 13:20:00|994.59|983.79|994.28|983.48|997.43|986.63|991.9|981.1|189
1645277100000|2022-02-19 13:25:00|994.16|983.36|998.72|987.92|998.92|988.12|993.31|982.51|116
1645277400000|2022-02-19 13:30:00|998.68|987.88|1003.03|992.23|1003.03|992.23|996.45|985.65|110
1645277700000|2022-02-19 13:35:00|1003.02|992.22|1003.11|992.31|1004.84|994.04|1000.01|989.21|146
1645278000000|2022-02-19 13:40:00|1003.07|992.27|1004.12|993.32|1004.51|993.71|1000.94|990.14|102
1645278300000|2022-02-19 13:45:00|1004.28|993.48|1006.89|996.09|1009.9|999.1|1003.83|993.03|179
1645278600000|2022-02-19 13:50:00|1006.88|996.08|1008.85|998.05|1010.22|999.42|1006.86|996.06|105
1645278900000|2022-02-19 13:55:00|1008.93|998.13|1009.92|999.12|1011.48|1000.68|1008.92|998.12|154
1645279200000|2022-02-19 14:00:00|1009.87|999.07|1005|994.2|1009.87|999.07|1004.85|994.05|101
1645279500000|2022-02-19 14:05:00|1004.92|994.12|1004.66|993.86|1006.35|995.55|1004.66|993.86|68
1645279800000|2022-02-19 14:10:00|1004.6|993.8|1004.92|994.12|1004.92|994.12|1003.63|992.83|82
1645280100000|2022-02-19 14:15:00|1004.93|994.13|1003.56|992.76|1006.24|995.44|1003.01|992.21|64
1645280400000|2022-02-19 14:20:00|1003.64|992.84|1004.48|993.68|1004.8|994|1003.51|992.71|52
1645280700000|2022-02-19 14:25:00|1004.35|993.55|1005.45|994.65|1006.69|995.89|1004.35|993.55|55
1645281000000|2022-02-19 14:30:00|1005.36|994.56|1000.81|990.01|1005.55|994.75|1000.75|989.95|59
1645281300000|2022-02-19 14:35:00|1000.82|990.02|1001.39|990.59|1002.22|991.42|1000.11|989.31|104
1645281600000|2022-02-19 14:40:00|1001.47|990.67|1003.86|993.06|1004.19|993.39|1001.23|990.43|77
1645281900000|2022-02-19 14:45:00|1003.72|992.92|1006.34|995.54|1006.68|995.88|1003.72|992.92|69
1645282200000|2022-02-19 14:50:00|1006.52|995.72|1006.33|995.53|1006.73|995.93|1004.6|993.8|52
1645282500000|2022-02-19 14:55:00|1006.17|995.37|1005.15|994.35|1009.06|998.26|1005.15|994.35|73
1645282800000|2022-02-19 15:00:00|1005.16|994.36|1003.38|992.58|1005.16|994.36|1002.59|991.79|51
1645283100000|2022-02-19 15:05:00|1003.33|992.53|1003.99|993.19|1004.07|993.27|1001.05|990.25|87
1645283400000|2022-02-19 15:10:00|1003.98|993.18|1005.38|994.58|1005.89|995.09|1003.98|993.18|75
1645283700000|2022-02-19 15:15:00|1005.2|994.4|1008.74|997.94|1009.11|998.31|1005.2|994.4|103
1645284000000|2022-02-19 15:20:00|1008.83|998.03|1010.71|999.91|1011.21|1000.41|1008.83|998.03|69
1645284300000|2022-02-19 15:25:00|1010.83|1000.03|1010.15|999.35|1010.83|1000.03|1009.09|998.29|52
1645284600000|2022-02-19 15:30:00|1010.02|999.22|1010.16|999.36|1011.89|1001.09|1007.76|996.96|74
1645284900000|2022-02-19 15:35:00|1009.97|999.17|1009.04|998.24|1010.73|999.93|1009.04|998.24|44
1645285200000|2022-02-19 15:40:00|1009.05|998.25|1010.14|999.34|1011.5|1000.7|1008.78|997.98|68
1645285500000|2022-02-19 15:45:00|1010.16|999.36|1011.26|1000.46|1011.88|1001.08|1008.53|997.73|91
1645285800000|2022-02-19 15:50:00|1011.42|1000.62|1010.84|1000.04|1011.88|1001.08|1010.05|999.25|60
1645286100000|2022-02-19 15:55:00|1010.77|999.97|1010.3|999.5|1012.05|1001.25|1010.3|999.5|70
1645286400000|2022-02-19 16:00:00|1010.32|999.52|1011.38|1000.58|1012.3|1001.5|1008.58|997.78|140
1645286700000|2022-02-19 16:05:00|1011.39|1000.59|1018.86|1008.06|1018.91|1008.11|1011.39|1000.59|185
1645287000000|2022-02-19 16:10:00|1018.91|1008.11|1022|1011.2|1022.11|1011.31|1018.06|1007.26|142
1645287300000|2022-02-19 16:15:00|1021.94|1011.14|1021.94|1011.14|1025.56|1014.76|1020.7|1009.9|235
1645287600000|2022-02-19 16:20:00|1022.11|1011.31|1023.35|1012.55|1024.52|1013.72|1020.91|1010.11|147
1645287900000|2022-02-19 16:25:00|1023.08|1012.28|1019.03|1008.23|1023.08|1012.28|1017.17|1006.37|127
1645288200000|2022-02-19 16:30:00|1019.11|1008.31|1019.9|1009.1|1020.33|1009.53|1018.69|1007.89|109
1645288500000|2022-02-19 16:35:00|1019.85|1009.05|1018.72|1007.92|1020.14|1009.34|1018.65|1007.85|61
1645288800000|2022-02-19 16:40:00|1018.57|1007.77|1015.17|1004.37|1018.97|1008.17|1015.17|1004.37|56
1645289100000|2022-02-19 16:45:00|1015.28|1004.48|1012.02|1001.22|1015.54|1004.74|1012.02|1001.22|114
1645289400000|2022-02-19 16:50:00|1012.03|1001.23|1011.87|1001.07|1012.91|1002.11|1010.23|999.43|55
1645289700000|2022-02-19 16:55:00|1011.8|1001|1007.15|996.35|1011.8|1001|1004.14|993.34|189
1645290000000|2022-02-19 17:00:00|1007.25|996.45|1005.82|995.02|1007.25|996.45|1004.72|993.92|119
1645290300000|2022-02-19 17:05:00|1006.06|995.26|1010.79|999.99|1011.19|1000.39|1006.06|995.26|176
1645290600000|2022-02-19 17:10:00|1010.9|1000.1|1011.79|1000.99|1011.96|1001.16|1010.23|999.43|72
1645290900000|2022-02-19 17:15:00|1011.78|1000.98|1007.86|997.06|1012.25|1001.45|1007.18|996.38|103
1645291200000|2022-02-19 17:20:00|1007.91|997.11|1005.65|994.85|1008.38|997.58|1005.49|994.69|85
1645291500000|2022-02-19 17:25:00|1005.62|994.82|1008.56|997.76|1008.56|997.76|1005.6|994.8|88
1645291800000|2022-02-19 17:30:00|1008.61|997.81|1009.9|999.1|1010.6|999.8|1008.23|997.43|76
1645292100000|2022-02-19 17:35:00|1009.92|999.12|1013.17|1002.37|1013.91|1003.11|1009.92|999.12|62
1645292400000|2022-02-19 17:40:00|1013.16|1002.36|1012.58|1001.78|1013.16|1002.36|1011.3|1000.5|79
1645292700000|2022-02-19 17:45:00|1012.56|1001.76|1010.55|999.75|1013.1|1002.3|1010.55|999.75|85
1645293000000|2022-02-19 17:50:00|1010.42|999.62|1012.39|1001.59|1013.85|1003.05|1010.42|999.62|103
1645293300000|2022-02-19 17:55:00|1012.57|1001.77|1012.71|1001.91|1012.93|1002.13|1011.91|1001.11|35
1645293600000|2022-02-19 18:00:00|1012.51|1001.71|1010.91|1000.11|1012.51|1001.71|1010.64|999.84|77
1645293900000|2022-02-19 18:05:00|1010.96|1000.16|1010.92|1000.12|1011.64|1000.84|1010.53|999.73|31
1645294200000|2022-02-19 18:10:00|1010.96|1000.16|1008.49|997.69|1011.56|1000.76|1008.01|997.21|39
1645294500000|2022-02-19 18:15:00|1008.48|997.68|1008.89|998.09|1011|1000.2|1007.33|996.53|88
1645294800000|2022-02-19 18:20:00|1009.08|998.28|1008.18|997.38|1009.14|998.34|1007.68|996.88|53
1645295100000|2022-02-19 18:25:00|1008.15|997.35|1006.29|995.49|1008.37|997.57|1005.69|994.89|60
1645295400000|2022-02-19 18:30:00|1006.32|995.52|1004.07|993.27|1006.38|995.58|1004.01|993.21|52
1645295700000|2022-02-19 18:35:00|1004.09|993.29|1006.9|996.1|1007.16|996.36|1004.09|993.29|61
1645296000000|2022-02-19 18:40:00|1006.89|996.09|1005.8|995|1008.25|997.45|1005.66|994.86|50
1645296300000|2022-02-19 18:45:00|1005.9|995.1|1006.72|995.92|1006.74|995.94|1005.9|995.1|21
1645296600000|2022-02-19 18:50:00|1006.7|995.9|1006.9|996.1|1008.6|997.8|1006.01|995.21|60
1645296900000|2022-02-19 18:55:00|1006.85|996.05|1005.44|994.64|1006.85|996.05|1004.46|993.66|61
1645297200000|2022-02-19 19:00:00|1005.33|994.53|1005.45|994.65|1006.44|995.64|1005.1|994.3|31
1645297500000|2022-02-19 19:05:00|1005.26|994.46|1002.81|992.01|1005.26|994.46|1001.58|990.78|130
1645297800000|2022-02-19 19:10:00|1002.89|992.09|1003.62|992.82|1003.62|992.82|1002.81|992.01|36
1645298100000|2022-02-19 19:15:00|1003.78|992.98|1002.92|992.12|1004.69|993.89|1002.81|992.01|63
1645298400000|2022-02-19 19:20:00|1002.93|992.13|1002.9|992.1|1003.91|993.11|1002.71|991.91|42
1645298700000|2022-02-19 19:25:00|1002.93|992.13|1004.29|993.49|1004.32|993.52|1002.93|992.13|30
1645299000000|2022-02-19 19:30:00|1004.34|993.54|1002.01|991.21|1004.95|994.15|1001.17|990.37|49
1645299300000|2022-02-19 19:35:00|1002.4|991.6|1002.93|992.13|1004.42|993.62|1002.23|991.43|65
1645299600000|2022-02-19 19:40:00|1003.08|992.28|1002.63|991.83|1005.1|994.3|1002.63|991.83|49
1645299900000|2022-02-19 19:45:00|1002.72|991.92|1000.18|989.38|1002.85|992.05|998.67|987.87|89
1645300200000|2022-02-19 19:50:00|1000.01|989.21|998.17|987.37|1000.01|989.21|997.92|987.12|90
1645300500000|2022-02-19 19:55:00|998.15|987.35|1001.22|990.42|1001.22|990.42|998.11|987.31|60
1645300800000|2022-02-19 20:00:00|1001.05|990.25|1001.84|991.04|1002.08|991.28|999.81|989.01|87
1645301100000|2022-02-19 20:05:00|1001.88|991.08|1002.88|992.08|1002.88|992.08|1001.86|991.06|42
1645301400000|2022-02-19 20:10:00|1002.75|991.95|1003.89|993.09|1003.89|993.09|1002.48|991.68|46
1645301700000|2022-02-19 20:15:00|1003.8|993|1002.7|991.9|1004.92|994.12|1001.48|990.68|74
1645302000000|2022-02-19 20:20:00|1002.79|991.99|1000.81|990.01|1002.82|992.02|1000.81|990.01|32
1645302300000|2022-02-19 20:25:00|1000.8|990|1000.94|990.14|1000.94|990.14|1000.8|990|13
1645302600000|2022-02-19 20:30:00|1001.09|990.29|1003.88|993.08|1003.88|993.08|1000.96|990.16|44
1645302900000|2022-02-19 20:35:00|1004.09|993.29|1004.97|994.17|1004.97|994.17|1002.88|992.08|55
1645303200000|2022-02-19 20:40:00|1004.93|994.13|1003.88|993.08|1004.97|994.17|1001.88|991.08|46
1645303500000|2022-02-19 20:45:00|1003.91|993.11|1001.09|990.29|1004.62|993.82|1001.09|990.29|53
1645303800000|2022-02-19 20:50:00|1001.05|990.25|1001.81|991.01|1002.86|992.06|1000.92|990.12|45
1645304100000|2022-02-19 20:55:00|1001.91|991.11|1001.4|990.6|1002.54|991.74|1000.94|990.14|34
1645304400000|2022-02-19 21:00:00|1001.42|990.62|1002.91|992.11|1002.91|992.11|1000.47|989.67|59
1645304700000|2022-02-19 21:05:00|1002.92|992.12|1002.14|991.34|1002.99|992.19|1002.14|991.34|29
1645305000000|2022-02-19 21:10:00|1002.04|991.24|1000.92|990.12|1002.04|991.24|1000.08|989.28|53
1645305300000|2022-02-19 21:15:00|1000.99|990.19|995.62|984.82|1000.99|990.19|992.84|982.04|151
1645305600000|2022-02-19 21:20:00|995.77|984.97|995.13|984.33|995.91|985.11|993.76|982.96|62
1645305900000|2022-02-19 21:25:00|995.16|984.36|999.09|988.29|999.09|988.29|995.03|984.23|72
1645306200000|2022-02-19 21:30:00|999.06|988.26|996.61|985.81|999.19|988.39|996.1|985.3|63
1645306500000|2022-02-19 21:35:00|996.5|985.7|997.92|987.12|997.92|987.12|996.5|985.7|30
1645306800000|2022-02-19 21:40:00|997.96|987.16|998.82|988.02|998.82|988.02|996.5|985.7|54
1645307100000|2022-02-19 21:45:00|998.87|988.07|997.12|986.32|999.06|988.26|996.15|985.35|54
1645307400000|2022-02-19 21:50:00|997.26|986.46|997.74|986.94|998.71|987.91|997.26|986.46|46
1645307700000|2022-02-19 21:55:00|997.91|987.11|997.22|986.42|998.62|987.82|997.22|986.42|27
1645308000000|2022-02-19 22:00:00|997|986.2|998.93|988.13|1000.92|990.12|997|986.2|58
1645308300000|2022-02-19 22:05:00|998.97|988.17|997.95|987.15|998.97|988.17|997.86|987.06|43
1645308600000|2022-02-19 22:10:00|997.94|987.14|998.53|987.73|998.9|988.1|995.9|985.1|64
1645308900000|2022-02-19 22:15:00|998.62|987.82|995.17|984.37|998.78|987.98|995.17|984.37|48
1645309200000|2022-02-19 22:20:00|995.08|984.28|994.22|983.42|995.08|984.28|993.1|982.3|59
1645309500000|2022-02-19 22:25:00|994.24|983.44|997.01|986.21|997.03|986.23|994.24|983.44|45
1645309800000|2022-02-19 22:30:00|997.04|986.24|998.68|987.88|998.68|987.88|997.04|986.24|23
1645310100000|2022-02-19 22:35:00|998.71|987.91|1000.04|989.24|1000.37|989.57|998.71|987.91|50
1645310400000|2022-02-19 22:40:00|1000.43|989.63|1003.71|992.91|1003.71|992.91|1000.25|989.45|46
1645310700000|2022-02-19 22:45:00|1003.9|993.1|1004.64|993.84|1005.28|994.48|1003.74|992.94|60
1645311000000|2022-02-19 22:50:00|1004.66|993.86|1004.36|993.56|1004.93|994.13|1004.36|993.56|26
1645311300000|2022-02-19 22:55:00|1004.49|993.69|1003.67|992.87|1004.79|993.99|1003.67|992.87|22
1645311600000|2022-02-19 23:00:00|1003.75|992.95|1001.41|990.61|1003.75|992.95|1001.04|990.24|37
1645311900000|2022-02-19 23:05:00|1001.44|990.64|1001.86|991.06|1002.91|992.11|1001.22|990.42|30
1645312200000|2022-02-19 23:10:00|1001.91|991.11|1003.91|993.11|1003.95|993.15|1001.91|991.11|55
1645312500000|2022-02-19 23:15:00|1004|993.2|1004.9|994.1|1004.99|994.19|1003.94|993.14|34
1645312800000|2022-02-19 23:20:00|1004.85|994.05|1003.85|993.05|1004.85|994.05|1002.91|992.11|38
1645313100000|2022-02-19 23:25:00|1003.95|993.15|1004.07|993.27|1005.05|994.25|1003.85|993.05|34
1645313400000|2022-02-19 23:30:00|1004.15|993.35|1006.21|995.41|1007.66|996.86|1003.91|993.11|77
1645313700000|2022-02-19 23:35:00|1006.39|995.59|1005.9|995.1|1006.89|996.09|1005.85|995.05|29
1645314000000|2022-02-19 23:40:00|1005.99|995.19|1007.39|996.59|1007.39|996.59|1005.99|995.19|46
1645314300000|2022-02-19 23:45:00|1007.67|996.87|1007.15|996.35|1010.14|999.34|1005.95|995.15|84
1645314600000|2022-02-19 23:50:00|1007.16|996.36|1009.91|999.11|1011.24|1000.44|1007.16|996.36|89
1645314900000|2022-02-19 23:55:00|1009.92|999.12|1008.01|997.21|1010.67|999.87|1007.16|996.36|68
1645315200000|2022-02-20 00:00:00|1008.03|997.23|1008.51|997.71|1010.01|999.21|1007.05|996.25|80
1645315500000|2022-02-20 00:05:00|1008.43|997.63|1005.78|994.98|1008.43|997.63|1004.63|993.83|85
1645315800000|2022-02-20 00:10:00|1005.69|994.89|1005.72|994.92|1006.56|995.76|1004.55|993.75|65
1645316100000|2022-02-20 00:15:00|1005.84|995.04|1004.61|993.81|1006.88|996.08|1004.61|993.81|46
1645316400000|2022-02-20 00:20:00|1004.64|993.84|1003.98|993.18|1004.64|993.84|1003.67|992.87|25
1645316700000|2022-02-20 00:25:00|1003.92|993.12|999.92|989.12|1003.92|993.12|999.92|989.12|44
1645317000000|2022-02-20 00:30:00|999.84|989.04|998.9|988.1|1001|990.2|998.9|988.1|66
1645317300000|2022-02-20 00:35:00|998.91|988.11|994.61|983.81|998.91|988.11|994.13|983.33|62
1645317600000|2022-02-20 00:40:00|994.31|983.51|995.76|984.96|996.76|985.96|994.31|983.51|54
1645317900000|2022-02-20 00:45:00|995.71|984.91|996.38|985.58|997.52|986.72|995.1|984.3|48
1645318200000|2022-02-20 00:50:00|996.39|985.59|995.21|984.41|996.83|986.03|994.76|983.96|49
1645318500000|2022-02-20 00:55:00|995.4|984.6|995.26|984.46|997.48|986.68|994.12|983.32|77
1645318800000|2022-02-20 01:00:00|995.42|984.62|994.8|984|996.48|985.68|993.62|982.82|66
1645319100000|2022-02-20 01:05:00|994.78|983.98|991.79|980.99|996.37|985.57|989.19|978.39|142
1645319400000|2022-02-20 01:10:00|991.85|981.05|991.76|980.96|992.11|981.31|990.92|980.12|87
1645319700000|2022-02-20 01:15:00|991.72|980.92|989.93|979.13|993.54|982.74|989.93|979.13|66
1645320000000|2022-02-20 01:20:00|989.99|979.19|992.27|981.47|992.65|981.85|989.64|978.84|57
1645320300000|2022-02-20 01:25:00|992.17|981.37|993.93|983.13|996.11|985.31|992.17|981.37|61
1645320600000|2022-02-20 01:30:00|993.99|983.19|995.07|984.27|995.93|985.13|993.99|983.19|51
1645320900000|2022-02-20 01:35:00|995.08|984.28|994|983.2|995.29|984.49|994|983.2|26
1645321200000|2022-02-20 01:40:00|994.01|983.21|999.09|988.29|999.8|989|992.87|982.07|102
1645321500000|2022-02-20 01:45:00|998.87|988.07|998.91|988.11|999.9|989.1|997.97|987.17|55
1645321800000|2022-02-20 01:50:00|998.87|988.07|999.92|989.12|1000.1|989.3|998.2|987.4|38
1645322100000|2022-02-20 01:55:00|999.91|989.11|1000.01|989.21|1000.99|990.19|999.91|989.11|35
1645322400000|2022-02-20 02:00:00|1000.28|989.48|1000.9|990.1|1000.92|990.12|1000.28|989.48|15
1645322700000|2022-02-20 02:05:00|1000.86|990.06|1000.48|989.68|1000.86|990.06|997.99|987.19|68
1645323000000|2022-02-20 02:10:00|1000.54|989.74|999.83|989.03|1000.91|990.11|998.96|988.16|43
1645323300000|2022-02-20 02:15:00|999.85|989.05|1001.91|991.11|1002|991.2|999.76|988.96|32
1645323600000|2022-02-20 02:20:00|1001.89|991.09|1000.77|989.97|1002.98|992.18|999.92|989.12|63
1645323900000|2022-02-20 02:25:00|1000.91|990.11|1000.95|990.15|1002.14|991.34|1000.8|990|39
1645324200000|2022-02-20 02:30:00|1001.06|990.26|997.12|986.32|1001.67|990.87|996.88|986.08|60
1645324500000|2022-02-20 02:35:00|997.24|986.44|994.57|983.77|997.72|986.92|994.01|983.21|56
1645324800000|2022-02-20 02:40:00|994.8|984|994.18|983.38|995.74|984.94|991.93|981.13|79
1645325100000|2022-02-20 02:45:00|994.2|983.4|994.84|984.04|995.68|984.88|993|982.2|63
1645325400000|2022-02-20 02:50:00|994.79|983.99|992.48|981.68|995.32|984.52|992.42|981.62|52
1645325700000|2022-02-20 02:55:00|992.36|981.56|986.04|975.24|992.36|981.56|983.87|973.07|233
1645326000000|2022-02-20 03:00:00|986.45|975.65|986.91|976.11|987.07|976.27|983.56|972.76|132
1645326300000|2022-02-20 03:05:00|986.87|976.07|986.99|976.19|988.9|978.1|985.77|974.97|127
1645326600000|2022-02-20 03:10:00|987.05|976.25|987.32|976.52|988.06|977.26|985.86|975.06|70
1645326900000|2022-02-20 03:15:00|986.92|976.12|986.87|976.07|988.92|978.12|984.81|974.01|93
1645327200000|2022-02-20 03:20:00|986.91|976.11|982.9|972.1|986.91|976.11|982.9|972.1|73
1645327500000|2022-02-20 03:25:00|982.92|972.12|982.69|971.89|982.92|972.12|978.94|968.14|138
1645327800000|2022-02-20 03:30:00|982.77|971.97|981.7|970.9|984.84|974.04|979.4|968.6|130
1645328100000|2022-02-20 03:35:00|981.71|970.91|983.72|972.92|984.62|973.82|980.82|970.02|116
1645328400000|2022-02-20 03:40:00|983.84|973.04|980.94|970.14|983.96|973.16|978.02|967.22|140
1645328700000|2022-02-20 03:45:00|980.9|970.1|983.18|972.38|983.92|973.12|980.23|969.43|95
1645329000000|2022-02-20 03:50:00|983.05|972.25|980.97|970.17|983.05|972.25|978.81|968.01|105
1645329300000|2022-02-20 03:55:00|981.15|970.35|982.91|972.11|983.92|973.12|981.15|970.35|78
1645329600000|2022-02-20 04:00:00|982.96|972.16|981.93|971.13|985.91|975.11|980.93|970.13|100
1645329900000|2022-02-20 04:05:00|982.05|971.25|980.38|969.58|982.05|971.25|978.16|967.36|73
1645330200000|2022-02-20 04:10:00|980.59|969.79|981.72|970.92|982.91|972.11|979.87|969.07|107
1645330500000|2022-02-20 04:15:00|982.18|971.38|982.88|972.08|984.07|973.27|980.91|970.11|105
1645330800000|2022-02-20 04:20:00|982.91|972.11|980.12|969.32|982.92|972.12|979.92|969.12|82
1645331100000|2022-02-20 04:25:00|980.16|969.36|978.69|967.89|981.14|970.34|977.95|967.15|68
1645331400000|2022-02-20 04:30:00|978.82|968.02|973.77|962.97|980.4|969.6|971.1|960.3|234
1645331700000|2022-02-20 04:35:00|973.72|962.92|969.91|959.11|973.94|963.14|967.99|957.19|224
1645332000000|2022-02-20 04:40:00|970.01|959.21|972.85|962.05|972.86|962.06|969.94|959.14|130
1645332300000|2022-02-20 04:45:00|972.88|962.08|974.34|963.54|974.9|964.1|971.19|960.39|106
1645332600000|2022-02-20 04:50:00|974.35|963.55|973.47|962.67|975.06|964.26|971.98|961.18|70
1645332900000|2022-02-20 04:55:00|973.7|962.9|972.96|962.16|976.02|965.22|970.81|960.01|105
1645333200000|2022-02-20 05:00:00|972.97|962.17|973.93|963.13|974.97|964.17|970.86|960.06|123
1645333500000|2022-02-20 05:05:00|974.11|963.31|975.94|965.14|976.18|965.38|974.11|963.31|83
1645333800000|2022-02-20 05:10:00|976.12|965.32|978.11|967.31|979.86|969.06|976.12|965.32|97
1645334100000|2022-02-20 05:15:00|978.37|967.57|978.91|968.11|979.81|969.01|976.94|966.14|69
1645334400000|2022-02-20 05:20:00|978.85|968.05|975.51|964.71|978.85|968.05|974.9|964.1|124
1645334700000|2022-02-20 05:25:00|975.42|964.62|973.89|963.09|976.94|966.14|973.81|963.01|110
1645335000000|2022-02-20 05:30:00|974.05|963.25|973.77|962.97|975.48|964.68|972.94|962.14|85
1645335300000|2022-02-20 05:35:00|973.76|962.96|974.68|963.88|975.05|964.25|971.65|960.85|115
1645335600000|2022-02-20 05:40:00|974.83|964.03|974.66|963.86|975.98|965.18|973.98|963.18|85
1645335900000|2022-02-20 05:45:00|974.57|963.77|972.91|962.11|976|965.2|971.47|960.67|114
1645336200000|2022-02-20 05:50:00|972.88|962.08|965.83|955.03|972.89|962.09|964.07|953.27|255
1645336500000|2022-02-20 05:55:00|965.76|954.96|964.78|953.98|967.84|957.04|964.26|953.46|180
1645336800000|2022-02-20 06:00:00|964.47|953.67|965.08|954.28|967.1|956.3|964.47|953.67|109
1645337100000|2022-02-20 06:05:00|964.91|954.11|964|953.2|967.55|956.75|963.83|953.03|88
1645337400000|2022-02-20 06:10:00|963.93|953.13|948.74|937.94|963.94|953.14|940.77|929.97|567
1645337700000|2022-02-20 06:15:00|948.41|937.61|952.41|941.61|952.49|941.69|946.91|936.11|246
1645338000000|2022-02-20 06:20:00|952.42|941.62|949.89|939.09|955.49|944.69|949.87|939.07|193
1645338300000|2022-02-20 06:25:00|950.12|939.32|950.81|940.01|953.08|942.28|950.12|939.32|163
1645338600000|2022-02-20 06:30:00|950.8|940|947.65|936.85|952.85|942.05|946.91|936.11|156
1645338900000|2022-02-20 06:35:00|947.63|936.83|943.94|933.14|951.34|940.54|942.91|932.11|261
1645339200000|2022-02-20 06:40:00|944.05|933.25|948.66|937.86|949.82|939.02|942.92|932.12|195
1645339500000|2022-02-20 06:45:00|948.24|937.44|945.64|934.84|948.89|938.09|941.95|931.15|232
1645339800000|2022-02-20 06:50:00|945.67|934.87|943.47|932.67|945.74|934.94|941.35|930.55|125
1645340100000|2022-02-20 06:55:00|943.26|932.46|944.27|933.47|945.65|934.85|943.03|932.23|117
1645340400000|2022-02-20 07:00:00|944.34|933.54|947.22|936.42|948.39|937.59|942.23|931.43|141
1645340700000|2022-02-20 07:05:00|947.16|936.36|943.14|932.34|951.01|940.21|943.14|932.34|192
1645341000000|2022-02-20 07:10:00|943.44|932.64|944.51|933.71|945.69|934.89|941.92|931.12|143
1645341300000|2022-02-20 07:15:00|944.6|933.8|943.1|932.3|947.64|936.84|943|932.2|101
1645341600000|2022-02-20 07:20:00|942.97|932.17|945.48|934.68|945.97|935.17|942.53|931.73|161
1645341900000|2022-02-20 07:25:00|945.1|934.3|947.89|937.09|949.63|938.83|945.1|934.3|112
1645342200000|2022-02-20 07:30:00|948.04|937.24|950.67|939.87|951.65|940.85|948.04|937.24|103
1645342500000|2022-02-20 07:35:00|950.7|939.9|949.83|939.03|951.53|940.73|948.83|938.03|71
1645342800000|2022-02-20 07:40:00|949.84|939.04|946.84|936.04|949.84|939.04|945.94|935.14|136
1645343100000|2022-02-20 07:45:00|946.7|935.9|947.47|936.67|947.8|937|942.84|932.04|181
1645343400000|2022-02-20 07:50:00|947.45|936.65|949.34|938.54|951.13|940.33|946.81|936.01|132
1645343700000|2022-02-20 07:55:00|949.48|938.68|949.57|938.77|950.68|939.88|949.15|938.35|73
1645344000000|2022-02-20 08:00:00|949.65|938.85|947.29|936.49|949.71|938.91|945.41|934.61|105
1645344300000|2022-02-20 08:05:00|947.53|936.73|946.37|935.57|948.91|938.11|946.37|935.57|82
1645344600000|2022-02-20 08:10:00|946.43|935.63|945.07|934.27|947.59|936.79|943.97|933.17|79
1645344900000|2022-02-20 08:15:00|945.4|934.6|946.09|935.29|946.72|935.92|944.52|933.72|59
1645345200000|2022-02-20 08:20:00|946.15|935.35|934.67|923.87|946.15|935.35|933.7|922.9|241
1645345500000|2022-02-20 08:25:00|934.63|923.83|937.82|927.02|937.82|927.02|934.33|923.53|198
1645345800000|2022-02-20 08:30:00|937.89|927.09|940.15|929.35|940.59|929.79|935.91|925.11|198
1645346100000|2022-02-20 08:35:00|940.35|929.55|934.91|924.11|940.82|930.02|932.07|921.27|211
1645346400000|2022-02-20 08:40:00|934.9|924.1|932.92|922.12|936.38|925.58|931.47|920.67|223
1645346700000|2022-02-20 08:45:00|932.94|922.14|931.88|921.08|934.7|923.9|930.92|920.12|263
1645347000000|2022-02-20 08:50:00|931.9|921.1|936.58|925.78|936.66|925.86|931.84|921.04|191
1645347300000|2022-02-20 08:55:00|936.6|925.8|933.95|923.15|937.66|926.86|932.18|921.38|171
1645347600000|2022-02-20 09:00:00|933.96|923.16|932.94|922.14|936.92|926.12|932.94|922.14|197
1645347900000|2022-02-20 09:05:00|932.93|922.13|938.11|927.31|938.94|928.14|929.63|918.83|319
1645348200000|2022-02-20 09:10:00|937.94|927.14|942.65|931.85|943.26|932.46|937.84|927.04|234
1645348500000|2022-02-20 09:15:00|942.47|931.67|943.09|932.29|943.86|933.06|941.82|931.02|129
1645348800000|2022-02-20 09:20:00|943.31|932.51|939.18|928.38|943.9|933.1|938.96|928.16|134
1645349100000|2022-02-20 09:25:00|939.33|928.53|936.91|926.11|939.34|928.54|935.42|924.62|126
1645349400000|2022-02-20 09:30:00|936.9|926.1|938.01|927.21|940.05|929.25|935.6|924.8|179
1645349700000|2022-02-20 09:35:00|937.99|927.19|943.59|932.79|943.59|932.79|937.59|926.79|142
1645350000000|2022-02-20 09:40:00|943.62|932.82|943.66|932.86|943.89|933.09|941.95|931.15|89
1645350300000|2022-02-20 09:45:00|943.61|932.81|943.4|932.6|944.16|933.36|942.16|931.36|71
1645350600000|2022-02-20 09:50:00|943.29|932.49|942.2|931.4|943.29|932.49|939.89|929.09|102
1645350900000|2022-02-20 09:55:00|942.19|931.39|940.75|929.95|942.19|931.39|939.83|929.03|57
1645351200000|2022-02-20 10:00:00|940.78|929.98|944.09|933.29|944.12|933.32|940.78|929.98|85
1645351500000|2022-02-20 10:05:00|944.08|933.28|946.18|935.38|946.19|935.39|942.99|932.19|61
1645351800000|2022-02-20 10:10:00|945.87|935.07|944.47|933.67|945.87|935.07|944.31|933.51|65
1645352100000|2022-02-20 10:15:00|944.56|933.76|945.58|934.78|947.57|936.77|943.56|932.76|83
1645352400000|2022-02-20 10:20:00|945.53|934.73|948.38|937.58|948.98|938.18|945.53|934.73|50
1645352700000|2022-02-20 10:25:00|948.51|937.71|948.98|938.18|950.35|939.55|947.86|937.06|90
1645353000000|2022-02-20 10:30:00|949.06|938.26|949.3|938.5|949.3|938.5|947.94|937.14|79
1645353300000|2022-02-20 10:35:00|949.25|938.45|946.4|935.6|949.3|938.5|945.08|934.28|98
1645353600000|2022-02-20 10:40:00|946.47|935.67|944.51|933.71|947.55|936.75|944.26|933.46|91
1645353900000|2022-02-20 10:45:00|944.52|933.72|942.05|931.25|944.52|933.72|941.54|930.74|96
1645354200000|2022-02-20 10:50:00|942.03|931.23|939.37|928.57|942.03|931.23|939.29|928.49|102
1645354500000|2022-02-20 10:55:00|939.58|928.78|940.97|930.17|942.32|931.52|939.58|928.78|69
1645354800000|2022-02-20 11:00:00|940.79|929.99|941.08|930.28|943.96|933.16|940.79|929.99|75
1645355100000|2022-02-20 11:05:00|941.18|930.38|943.07|932.27|943.34|932.54|941.08|930.28|67
1645355400000|2022-02-20 11:10:00|943.15|932.35|942.99|932.19|943.49|932.69|941.68|930.88|40
1645355700000|2022-02-20 11:15:00|942.88|932.08|942.7|931.9|944.23|933.43|941.42|930.62|82
1645356000000|2022-02-20 11:20:00|942.55|931.75|942.84|932.04|944.31|933.51|942.4|931.6|76
1645356300000|2022-02-20 11:25:00|942.45|931.65|941.65|930.85|943.76|932.96|941.05|930.25|41
1645356600000|2022-02-20 11:30:00|941.63|930.83|942.09|931.29|942.44|931.64|941.01|930.21|43
1645356900000|2022-02-20 11:35:00|941.79|930.99|943.31|932.51|943.95|933.15|941.79|930.99|34
1645357200000|2022-02-20 11:40:00|943.16|932.36|943.96|933.16|944.59|933.79|943.16|932.36|42
1645357500000|2022-02-20 11:45:00|943.97|933.17|947.5|936.7|947.83|937.03|943.61|932.81|69
1645357800000|2022-02-20 11:50:00|947.65|936.85|947.09|936.29|947.93|937.13|946|935.2|42
1645358100000|2022-02-20 11:55:00|947.1|936.3|946.66|935.86|948.06|937.26|946.06|935.26|68
1645358400000|2022-02-20 12:00:00|946.77|935.97|945.67|934.87|948.24|937.44|945.45|934.65|84
1645358700000|2022-02-20 12:05:00|945.44|934.64|944.94|934.14|945.44|934.64|944.84|934.04|5
1645359000000|2022-02-20 12:10:00|943.71|932.91|947.5|936.7|948.93|938.13|943.59|932.79|109
1645359300000|2022-02-20 12:15:00|947.52|936.72|952.52|941.72|952.78|941.98|947.52|936.72|108
1645359600000|2022-02-20 12:20:00|952.78|941.98|951.35|940.55|954.59|943.79|950.84|940.04|129
1645359900000|2022-02-20 12:25:00|951.02|940.22|945.78|934.98|951.02|940.22|945.78|934.98|89
1645360200000|2022-02-20 12:30:00|945.85|935.05|944.82|934.02|948.67|937.87|944.82|934.02|104
1645360500000|2022-02-20 12:35:00|944.8|934|945.85|935.05|946.93|936.13|944.79|933.99|57
1645360800000|2022-02-20 12:40:00|945.75|934.95|947.75|936.95|948|937.2|945.75|934.95|49
1645361100000|2022-02-20 12:45:00|947.76|936.96|945.54|934.74|947.76|936.96|944.85|934.05|43
1645361400000|2022-02-20 12:50:00|945.77|934.97|940.85|930.05|945.79|934.99|940.85|930.05|81
1645361700000|2022-02-20 12:55:00|941.01|930.21|939.77|928.97|941.85|931.05|939.66|928.86|60
1645362000000|2022-02-20 13:00:00|940|929.2|940.06|929.26|942.68|931.88|938.31|927.51|84
1645362300000|2022-02-20 13:05:00|939.77|928.97|940.7|929.9|940.8|930|938.8|928|63
1645362600000|2022-02-20 13:10:00|940.8|930|939.83|929.03|941.73|930.93|939.83|929.03|42
1645362900000|2022-02-20 13:15:00|939.86|929.06|940.84|930.04|943.62|932.82|939.62|928.82|59
1645363200000|2022-02-20 13:20:00|940.85|930.05|941.52|930.72|944.74|933.94|940.85|930.05|72
1645363500000|2022-02-20 13:25:00|941.69|930.89|940.38|929.58|941.85|931.05|938.96|928.16|77
1645363800000|2022-02-20 13:30:00|940.62|929.82|938.72|927.92|941.07|930.27|938.72|927.92|43
1645364100000|2022-02-20 13:35:00|938.63|927.83|940.44|929.64|940.8|930|938.13|927.33|54
1645364400000|2022-02-20 13:40:00|940.7|929.9|942.67|931.87|942.67|931.87|940.7|929.9|54
1645364700000|2022-02-20 13:45:00|942.38|931.58|940.82|930.02|942.81|932.01|940.51|929.71|46
1645365000000|2022-02-20 13:50:00|940.75|929.95|941.74|930.94|941.76|930.96|940.35|929.55|34
1645365300000|2022-02-20 13:55:00|941.88|931.08|940.14|929.34|943.73|932.93|940.07|929.27|58
1645365600000|2022-02-20 14:00:00|940.33|929.53|941.74|930.94|942.04|931.24|939.17|928.37|59
1645365900000|2022-02-20 14:05:00|941.76|930.96|939.78|928.98|941.76|930.96|939.78|928.98|35
1645366200000|2022-02-20 14:10:00|939.84|929.04|936.68|925.88|940.98|930.18|936.62|925.82|96
1645366500000|2022-02-20 14:15:00|936.62|925.82|928.1|917.3|936.62|925.82|925.06|914.26|222
1645366800000|2022-02-20 14:20:00|927.97|917.17|932.5|921.7|933.61|922.81|924.88|914.08|255
1645367100000|2022-02-20 14:25:00|932.62|921.82|933.34|922.54|936.26|925.46|932.62|921.82|240
1645367400000|2022-02-20 14:30:00|933.3|922.5|932.41|921.61|933.75|922.95|929.1|918.3|193
1645367700000|2022-02-20 14:35:00|932.4|921.6|936.38|925.58|937.36|926.56|932.4|921.6|117
1645368000000|2022-02-20 14:40:00|936.46|925.66|935.61|924.81|936.71|925.91|934.98|924.18|73
1645368300000|2022-02-20 14:45:00|935.72|924.92|933.71|922.91|936.43|925.63|932.79|921.99|99
1645368600000|2022-02-20 14:50:00|933.41|922.61|935.97|925.17|935.97|925.17|931.65|920.85|118
1645368900000|2022-02-20 14:55:00|936|925.2|937.16|926.36|937.77|926.97|935.96|925.16|108
1645369200000|2022-02-20 15:00:00|937.15|926.35|938.96|928.16|938.99|928.19|935.92|925.12|107
1645369500000|2022-02-20 15:05:00|938.95|928.15|937.8|927|940.45|929.65|937.8|927|105
1645369800000|2022-02-20 15:10:00|937.81|927.01|938.47|927.67|938.84|928.04|935.89|925.09|69
1645370100000|2022-02-20 15:15:00|938.42|927.62|937.94|927.14|938.42|927.62|936.49|925.69|71
1645370400000|2022-02-20 15:20:00|937.75|926.95|938.96|928.16|940.01|929.21|937.75|926.95|89
1645370700000|2022-02-20 15:25:00|938.9|928.1|937.59|926.79|938.9|928.1|936.79|925.99|84
1645371000000|2022-02-20 15:30:00|937.9|927.1|939.85|929.05|940.07|929.27|936.5|925.7|105
1645371300000|2022-02-20 15:35:00|939.82|929.02|943.56|932.76|943.64|932.84|938.96|928.16|107
1645371600000|2022-02-20 15:40:00|943.59|932.79|943.17|932.37|944.01|933.21|942.55|931.75|91
1645371900000|2022-02-20 15:45:00|943.47|932.67|944.45|933.65|944.54|933.74|941.94|931.14|66
1645372200000|2022-02-20 15:50:00|944.36|933.56|948.49|937.69|949.11|938.31|944.09|933.29|110
1645372500000|2022-02-20 15:55:00|948.31|937.51|945.65|934.85|949.19|938.39|945.51|934.71|124
1645372800000|2022-02-20 16:00:00|945.51|934.71|945.57|934.77|947.57|936.77|944.48|933.68|119
1645373100000|2022-02-20 16:05:00|945.74|934.94|946.92|936.12|948.9|938.1|945.74|934.94|109
1645373400000|2022-02-20 16:10:00|946.87|936.07|948.61|937.81|949.58|938.78|946.87|936.07|131
1645373700000|2022-02-20 16:15:00|948.8|938|948.02|937.22|949.33|938.53|946.89|936.09|119
1645374000000|2022-02-20 16:20:00|947.86|937.06|946.52|935.72|948.09|937.29|945.31|934.51|67
1645374300000|2022-02-20 16:25:00|946.18|935.38|943.91|933.11|946.18|935.38|942.91|932.11|100
1645374600000|2022-02-20 16:30:00|943.82|933.02|940.47|929.67|943.88|933.08|938.45|927.65|116
1645374900000|2022-02-20 16:35:00|940.31|929.51|936.07|925.27|941.85|931.05|936.07|925.27|183
1645375200000|2022-02-20 16:40:00|936.11|925.31|936.02|925.22|938.53|927.73|935.14|924.34|187
1645375500000|2022-02-20 16:45:00|935.92|925.12|938.08|927.28|939.18|928.38|935.92|925.12|102
1645375800000|2022-02-20 16:50:00|938.27|927.47|937.64|926.84|939.01|928.21|937.14|926.34|78
1645376100000|2022-02-20 16:55:00|937.62|926.82|938.8|928|940.65|929.85|937.37|926.57|89
1645376400000|2022-02-20 17:00:00|938.78|927.98|941.05|930.25|941.67|930.87|938.22|927.42|110
1645376700000|2022-02-20 17:05:00|941.29|930.49|944.71|933.91|944.71|933.91|941.09|930.29|63
1645377000000|2022-02-20 17:10:00|944.79|933.99|946.29|935.49|946.54|935.74|944.73|933.93|59
1645377300000|2022-02-20 17:15:00|946.35|935.55|947.1|936.3|948.29|937.49|945.42|934.62|79
1645377600000|2022-02-20 17:20:00|946.89|936.09|946.5|935.7|948.02|937.22|946.29|935.49|89
1645377900000|2022-02-20 17:25:00|946.51|935.71|942.22|931.42|946.51|935.71|941.92|931.12|114
1645378200000|2022-02-20 17:30:00|942.54|931.74|941.42|930.62|943.21|932.41|941.02|930.22|95
1645378500000|2022-02-20 17:35:00|941.35|930.55|941.85|931.05|943.74|932.94|941.35|930.55|65
1645378800000|2022-02-20 17:40:00|941.91|931.11|945.87|935.07|946.86|936.06|941.76|930.96|95
1645379100000|2022-02-20 17:45:00|945.86|935.06|946.59|935.79|946.76|935.96|945.77|934.97|52
1645379400000|2022-02-20 17:50:00|946.46|935.66|944.9|934.1|946.65|935.85|943.62|932.82|87
1645379700000|2022-02-20 17:55:00|944.93|934.13|944.91|934.11|945.94|935.14|943.04|932.24|55
1645380000000|2022-02-20 18:00:00|944.94|934.14|943.09|932.29|945.23|934.43|942.94|932.14|76
1645380300000|2022-02-20 18:05:00|943.21|932.41|943.19|932.39|943.94|933.14|942.87|932.07|31
1645380600000|2022-02-20 18:10:00|943.22|932.42|947.09|936.29|947.1|936.3|940.92|930.12|124
1645380900000|2022-02-20 18:15:00|946.97|936.17|947.14|936.34|947.14|936.34|945.38|934.58|73
1645381200000|2022-02-20 18:20:00|946.96|936.16|945.91|935.11|947.91|937.11|944.95|934.15|59
1645381500000|2022-02-20 18:25:00|945.74|934.94|946.76|935.96|946.97|936.17|945.14|934.34|52
1645381800000|2022-02-20 18:30:00|946.48|935.68|948.69|937.89|949.55|938.75|946.13|935.33|111
1645382100000|2022-02-20 18:35:00|948.68|937.88|948.62|937.82|949.01|938.21|948.46|937.66|33
1645382400000|2022-02-20 18:40:00|948.68|937.88|947.99|937.19|950.84|940.04|947.99|937.19|92
1645382700000|2022-02-20 18:45:00|947.92|937.12|950.23|939.43|951.14|940.34|947.92|937.12|58
1645383000000|2022-02-20 18:50:00|950.2|939.4|949.96|939.16|950.78|939.98|948.15|937.35|57
1645383300000|2022-02-20 18:55:00|949.98|939.18|949.92|939.12|950.93|940.13|949.39|938.59|40
1645383600000|2022-02-20 19:00:00|949.98|939.18|948.56|937.76|949.98|939.18|947.64|936.84|63
1645383900000|2022-02-20 19:05:00|948.46|937.66|947.25|936.45|949.35|938.55|946.99|936.19|55
1645384200000|2022-02-20 19:10:00|947.06|936.26|945.92|935.12|948.9|938.1|945.78|934.98|49
1645384500000|2022-02-20 19:15:00|945.99|935.19|944.63|933.83|945.99|935.19|944.15|933.35|38
1645384800000|2022-02-20 19:20:00|944.54|933.74|945.38|934.58|947.06|936.26|943.63|932.83|82
1645385100000|2022-02-20 19:25:00|945.32|934.52|945.31|934.51|946.65|935.85|944.89|934.09|42
1645385400000|2022-02-20 19:30:00|945.12|934.32|944.54|933.74|946.85|936.05|943.9|933.1|62
1645385700000|2022-02-20 19:35:00|944.66|933.86|943.52|932.72|944.66|933.86|942.28|931.48|47
1645386000000|2022-02-20 19:40:00|943.51|932.71|943.96|933.16|945.04|934.24|943.51|932.71|46
1645386300000|2022-02-20 19:45:00|943.93|933.13|945.1|934.3|945.13|934.33|943.85|933.05|30
1645386600000|2022-02-20 19:50:00|945.15|934.35|944.66|933.86|945.72|934.92|944.23|933.43|27
1645386900000|2022-02-20 19:55:00|944.79|933.99|944.04|933.24|944.96|934.16|943.78|932.98|30
1645387200000|2022-02-20 20:00:00|944.12|933.32|942.03|931.23|944.93|934.13|940.95|930.15|90
1645387500000|2022-02-20 20:05:00|941.99|931.19|940.16|929.36|942.85|932.05|939.87|929.07|59
1645387800000|2022-02-20 20:10:00|940.43|929.63|939.77|928.97|941|930.2|938.91|928.11|44
1645388100000|2022-02-20 20:15:00|939.81|929.01|939.26|928.46|939.92|929.12|938.95|928.15|23
1645388400000|2022-02-20 20:20:00|939.61|928.81|938.65|927.85|940.05|929.25|938.11|927.31|33
1645388700000|2022-02-20 20:25:00|938.79|927.99|937.51|926.71|939.92|929.12|937.04|926.24|61
1645389000000|2022-02-20 20:30:00|937.55|926.75|939.37|927.07|939.74|927.44|937.03|925.39|59
1645389300000|2022-02-20 20:35:00|939.34|927.04|940.19|927.89|940.62|928.32|939.24|926.94|39
1645389600000|2022-02-20 20:40:00|940.22|927.92|942.32|930.02|942.64|930.34|940.08|927.78|55
1645389900000|2022-02-20 20:45:00|942.38|930.08|942.66|930.36|942.94|930.64|942.09|929.79|33
1645390200000|2022-02-20 20:50:00|942.68|930.38|940.49|928.19|943.14|930.84|940.45|928.15|46
1645390500000|2022-02-20 20:55:00|940.47|928.17|940.27|927.97|940.48|928.18|939.77|927.47|30
1645390800000|2022-02-20 21:00:00|940.29|927.99|940.6|928.3|943.6|931.3|940.15|927.85|88
1645391100000|2022-02-20 21:05:00|940.49|928.19|936.66|924.36|940.49|928.19|936.51|924.21|108
1645391400000|2022-02-20 21:10:00|936.56|924.26|933.56|921.26|936.65|924.35|932.76|920.46|81
1645391700000|2022-02-20 21:15:00|933.59|921.29|932.68|920.38|933.67|921.37|931.66|919.36|45
1645392000000|2022-02-20 21:20:00|932.69|920.39|931.48|919.18|933.67|921.37|929.74|917.44|91
1645392300000|2022-02-20 21:25:00|931.49|919.19|928.67|916.37|931.66|919.36|927.69|915.39|81
1645392600000|2022-02-20 21:30:00|928.62|916.32|932.65|920.35|933.15|920.85|927.69|915.39|137
1645392900000|2022-02-20 21:35:00|932.45|920.15|931.24|918.94|933.02|920.72|929.4|917.1|87
1645393200000|2022-02-20 21:40:00|931.25|918.95|930.64|918.34|931.77|919.47|929.03|916.73|79
1645393500000|2022-02-20 21:45:00|930.88|918.58|933.83|921.53|934.6|922.3|930.78|918.48|100
1645393800000|2022-02-20 21:50:00|934.08|921.78|933.69|921.39|934.41|922.11|933.06|920.76|45
1645394100000|2022-02-20 21:55:00|933.7|921.4|935.9|923.6|936.03|923.73|933.69|921.39|58
1645394400000|2022-02-20 22:00:00|935.82|923.52|938|927.2|938.35|927.55|935.82|923.52|79
1645394700000|2022-02-20 22:05:00|937.9|927.1|939.72|928.92|939.95|929.15|937.9|927.1|47
1645395000000|2022-02-20 22:10:00|939.76|928.96|938.05|927.25|940.6|929.8|937.64|926.84|74
1645395300000|2022-02-20 22:15:00|937.9|927.1|940.14|929.34|940.4|929.6|937.9|927.1|36
1645395600000|2022-02-20 22:20:00|940.08|929.28|938.7|927.9|940.25|929.45|936.85|926.05|39
1645395900000|2022-02-20 22:25:00|938.85|928.05|939.95|929.15|940.1|929.3|938.85|928.05|37
1645396200000|2022-02-20 22:30:00|939.57|928.77|940.05|929.25|940.1|929.3|938.85|928.05|28
1645396500000|2022-02-20 22:35:00|940.01|929.21|940.05|929.25|940.36|929.56|940|929.2|52
1645396800000|2022-02-20 22:40:00|940.3|929.5|941.42|930.62|941.6|930.8|940.05|929.25|16
1645397100000|2022-02-20 22:45:00|941.51|930.71|944.04|933.24|944.04|933.24|941.43|930.63|48
1645397400000|2022-02-20 22:50:00|944.23|933.43|951.3|940.5|951.99|941.19|943.25|932.45|175
1645397700000|2022-02-20 22:55:00|951.34|940.54|955.99|945.19|955.99|945.19|951.34|940.54|101
1645398000000|2022-02-20 23:00:00|955.98|945.18|954.4|943.6|959.38|948.58|953.9|943.1|182
1645398300000|2022-02-20 23:05:00|954.55|943.75|956.86|946.06|957.48|946.68|953.9|943.1|83
1645398600000|2022-02-20 23:10:00|956.69|945.89|956.9|946.1|958.2|947.4|955.95|945.15|75
1645398900000|2022-02-20 23:15:00|956.8|946|950.9|940.1|956.8|946|948.05|937.25|92
1645399200000|2022-02-20 23:20:00|950.42|939.62|946.76|935.96|950.42|939.62|946|935.2|57
1645399500000|2022-02-20 23:25:00|946.9|936.1|948.54|937.74|949.41|938.61|946.9|936.1|67
1645399800000|2022-02-20 23:30:00|948.7|937.9|952.48|941.68|953.18|942.38|947.9|937.1|85
1645400100000|2022-02-20 23:35:00|952.6|941.8|952.9|942.1|952.97|942.17|950.39|939.59|52
1645400400000|2022-02-20 23:40:00|952.75|941.95|949.9|939.1|952.75|941.95|949.9|939.1|37
1645400700000|2022-02-20 23:45:00|949.86|939.06|943.15|932.35|949.86|939.06|943.15|932.35|66
1645401000000|2022-02-20 23:50:00|942.9|932.1|939.9|929.1|942.9|932.1|939.9|929.1|29
1645401300000|2022-02-20 23:55:00|939.63|928.83|940.77|929.97|942.75|931.95|938.5|927.7|61
1645401600000|2022-02-21 00:00:00|940.9|930.1|933.9|923.1|942.67|931.87|933.35|922.55|67
1645401900000|2022-02-21 00:05:00|934|923.2|936.91|926.11|938.91|928.11|933.77|922.97|86
1645402200000|2022-02-21 00:10:00|936.9|926.1|942.66|931.86|942.66|931.86|936.53|925.73|92
1645402500000|2022-02-21 00:15:00|942.8|932|942.9|932.1|944|933.2|941.4|930.6|73
1645402800000|2022-02-21 00:20:00|942.71|931.91|936.3|925.5|942.9|932.1|936.05|925.25|53
1645403100000|2022-02-21 00:25:00|936.55|925.75|938.9|928.1|939.6|928.8|936.25|925.45|81
1645403400000|2022-02-21 00:30:00|938.4|927.6|941.9|931.1|941.9|931.1|937.8|927|87
1645403700000|2022-02-21 00:35:00|942.06|931.26|945.8|935|945.8|935|942.05|931.25|71
1645404000000|2022-02-21 00:40:00|945.73|934.93|947.9|937.1|947.9|937.1|945.28|934.48|56
1645404300000|2022-02-21 00:45:00|948.03|937.23|944.68|933.88|948.81|938.01|943.67|932.87|86
1645404600000|2022-02-21 00:50:00|944.72|933.92|950.58|939.78|951.23|940.43|944.66|933.86|138
1645404900000|2022-02-21 00:55:00|950.56|939.76|956.67|945.87|956.75|945.95|950.56|939.76|142
1645405200000|2022-02-21 01:00:00|955.9|945.1|955.47|944.67|956.9|946.1|953.49|942.69|131
1645405500000|2022-02-21 01:05:00|955.4|944.6|966.79|955.99|967.9|957.1|955.4|944.6|244
1645405800000|2022-02-21 01:10:00|966.86|956.06|972.06|961.26|972.2|961.4|966.54|955.74|166
1645406100000|2022-02-21 01:15:00|972.27|961.47|973.78|962.98|973.83|963.03|969.25|958.45|152
1645406400000|2022-02-21 01:20:00|973.4|962.6|971.71|960.91|973.78|962.98|970.48|959.68|129
1645406700000|2022-02-21 01:25:00|971.7|960.9|971.9|961.1|973.22|962.42|970.9|960.1|61
1645407000000|2022-02-21 01:30:00|971.99|961.19|973.9|963.1|976.1|965.3|971.99|961.19|85
1645407300000|2022-02-21 01:35:00|974.19|963.39|977.9|967.1|977.9|967.1|974.19|963.39|83
1645407600000|2022-02-21 01:40:00|977.88|967.08|974.19|963.39|977.88|967.08|973.65|962.85|121
1645407900000|2022-02-21 01:45:00|973.9|963.1|974.68|963.88|975.62|964.82|973|962.2|93
1645408200000|2022-02-21 01:50:00|974.63|963.83|975.4|964.6|976.35|965.55|974.4|963.6|48
1645408500000|2022-02-21 01:55:00|975|964.2|970.85|960.05|975|964.2|969.9|959.1|44
1645408800000|2022-02-21 02:00:00|970.9|960.1|973.12|962.32|973.7|962.9|970.9|960.1|57
1645409100000|2022-02-21 02:05:00|973.7|962.9|973.4|962.6|973.92|963.12|971.3|960.5|57
1645409400000|2022-02-21 02:10:00|972.9|962.1|972.59|961.79|973.75|962.95|970.88|960.08|58
1645409700000|2022-02-21 02:15:00|972.39|961.59|971.9|961.1|974.4|963.6|971.84|961.04|68
1645410000000|2022-02-21 02:20:00|972.25|961.45|969.75|958.95|972.9|962.1|969.75|958.95|25
1645410300000|2022-02-21 02:25:00|969.45|958.65|970.58|959.78|971.1|960.3|969.45|958.65|40
1645410600000|2022-02-21 02:30:00|970.6|959.8|970.9|960.1|972.02|961.22|970.05|959.25|45
1645410900000|2022-02-21 02:35:00|971.15|960.35|971.55|960.75|973.18|962.38|971.15|960.35|50
1645411200000|2022-02-21 02:40:00|970.86|960.06|971.85|961.05|971.91|961.11|970.27|959.47|44
1645411500000|2022-02-21 02:45:00|971.93|961.13|973.25|962.45|973.9|963.1|971|960.2|39
1645411800000|2022-02-21 02:50:00|973.44|962.64|972.27|961.47|974.19|963.39|972.09|961.29|38
1645412100000|2022-02-21 02:55:00|972.23|961.43|972.24|961.44|973.9|963.1|971.57|960.77|52
1645412400000|2022-02-21 03:00:00|972.19|961.39|972.15|961.35|973.62|962.82|971.95|961.15|35
1645412700000|2022-02-21 03:05:00|972.25|961.45|973.29|962.49|974|963.2|972.25|961.45|44
1645413000000|2022-02-21 03:10:00|973.25|962.45|973.9|963.1|974.01|963.21|972.8|962|35
1645413300000|2022-02-21 03:15:00|973.86|963.06|972.36|961.56|974.8|964|972.29|961.49|60
1645413600000|2022-02-21 03:20:00|972.33|961.53|973.44|962.64|975.9|965.1|971.9|961.1|69
1645413900000|2022-02-21 03:25:00|972.94|962.14|971.34|960.54|972.94|962.14|971.34|960.54|11
1645414200000|2022-02-21 03:30:00|971.29|960.49|967.6|956.8|971.91|961.11|967.6|956.8|102
1645414500000|2022-02-21 03:35:00|967.9|957.1|969.02|958.22|969.26|958.46|967.79|956.99|65
1645414800000|2022-02-21 03:40:00|968.9|958.1|968.05|957.25|968.9|958.1|967.9|957.1|29
1645415100000|2022-02-21 03:45:00|968|957.2|966.9|956.1|968.22|957.42|966.9|956.1|36
1645415400000|2022-02-21 03:50:00|967.09|956.29|967.12|956.32|967.49|956.69|965.4|954.6|47
1645415700000|2022-02-21 03:55:00|967.22|956.42|966.35|955.55|967.8|957|966.08|955.28|24
1645416000000|2022-02-21 04:00:00|965.9|955.1|967.8|957|967.8|957|965.9|955.1|52
1645416300000|2022-02-21 04:05:00|967.75|956.95|968.3|957.5|968.75|957.95|966.96|956.16|32
1645416600000|2022-02-21 04:10:00|968.29|957.49|968|957.2|968.78|957.98|967.8|957|29
1645416900000|2022-02-21 04:15:00|967.9|957.1|967.3|956.5|968.8|958|967.04|956.24|28
1645417200000|2022-02-21 04:20:00|967.7|956.9|968.8|958|968.9|958.1|967.3|956.5|17
1645417500000|2022-02-21 04:25:00|968.9|958.1|968.05|957.25|968.9|958.1|967.85|957.05|22
1645417800000|2022-02-21 04:30:00|968.21|957.41|971.44|960.64|971.64|960.84|967.8|957|53
1645418100000|2022-02-21 04:35:00|971.43|960.63|969.9|959.1|971.53|960.73|969.05|958.25|71
1645418400000|2022-02-21 04:40:00|969.55|958.75|969.5|958.7|970|959.2|969.1|958.3|42
1645418700000|2022-02-21 04:45:00|969.63|958.83|971.85|961.05|971.85|961.05|969.31|958.51|56
1645419000000|2022-02-21 04:50:00|971.9|961.1|978.81|968.01|978.81|968.01|971.9|961.1|118
1645419300000|2022-02-21 04:55:00|978.9|968.1|979.29|968.49|980.67|969.87|977.63|966.83|132
1645419600000|2022-02-21 05:00:00|979.27|968.47|975.7|964.9|979.9|969.1|975.4|964.6|96
1645419900000|2022-02-21 05:05:00|975.58|964.78|975.3|964.5|975.7|964.9|974.45|963.65|53
1645420200000|2022-02-21 05:10:00|975.55|964.75|975.65|964.85|975.75|964.95|974.15|963.35|60
1645420500000|2022-02-21 05:15:00|975.52|964.72|975.66|964.86|976.3|965.5|974.64|963.84|68
1645420800000|2022-02-21 05:20:00|975.8|965|975.9|965.1|976.6|965.8|974.65|963.85|60
1645421100000|2022-02-21 05:25:00|975.93|965.13|977.9|967.1|979.55|968.75|975.9|965.1|103
1645421400000|2022-02-21 05:30:00|977.93|967.13|975.9|965.1|978.65|967.85|975.34|964.54|58
1645421700000|2022-02-21 05:35:00|976.12|965.32|977.69|966.89|977.79|966.99|975.8|965|40
1645422000000|2022-02-21 05:40:00|977.4|966.6|976.78|965.98|977.69|966.89|976.05|965.25|24
1645422300000|2022-02-21 05:45:00|976.7|965.9|975.65|964.85|976.7|965.9|975.4|964.6|38
1645422600000|2022-02-21 05:50:00|975.4|964.6|975.9|965.1|975.9|965.1|973.58|962.78|44
1645422900000|2022-02-21 05:55:00|975.54|964.74|974.05|963.25|975.72|964.92|973.9|963.1|23
1645423200000|2022-02-21 06:00:00|974.1|963.3|970.12|959.32|974.4|963.6|969.8|959|38
1645423500000|2022-02-21 06:05:00|970.19|959.39|970.49|959.69|971.5|960.7|969.7|958.9|51
1645423800000|2022-02-21 06:10:00|970.7|959.9|969.29|958.49|971.69|960.89|969.29|958.49|93
1645424100000|2022-02-21 06:15:00|969.7|958.9|968.9|958.1|969.7|958.9|968.01|957.21|38
1645424400000|2022-02-21 06:20:00|968.77|957.97|969.46|958.66|969.5|958.7|968.15|957.35|49
1645424700000|2022-02-21 06:25:00|969.73|958.93|970.05|959.25|970.05|959.25|969.14|958.34|31
1645425000000|2022-02-21 06:30:00|970.34|959.54|971.69|960.89|971.9|961.1|970.19|959.39|62
1645425300000|2022-02-21 06:35:00|971.4|960.6|970.99|960.19|971.4|960.6|969.83|959.03|52
1645425600000|2022-02-21 06:40:00|971.4|960.6|970.69|959.89|971.9|961.1|969.67|958.87|32
1645425900000|2022-02-21 06:45:00|970.84|960.04|970.99|960.19|971.9|961.1|970.84|960.04|42
1645426200000|2022-02-21 06:50:00|970.9|960.1|972.9|962.1|972.9|962.1|970.65|959.85|41
1645426500000|2022-02-21 06:55:00|972.84|962.04|973.46|962.66|973.65|962.85|972.66|961.86|28
1645426800000|2022-02-21 07:00:00|973.45|962.65|972.35|961.55|974.41|963.61|972.31|961.51|44
1645427100000|2022-02-21 07:05:00|972.32|961.52|971|960.2|972.6|961.8|970.47|959.67|80
1645427400000|2022-02-21 07:10:00|971.24|960.44|972.56|961.76|972.8|962|971|960.2|33
1645427700000|2022-02-21 07:15:00|972.4|961.6|970.67|959.87|972.4|961.6|969.9|959.1|35
1645428000000|2022-02-21 07:20:00|970.9|960.1|973.95|963.15|974.68|963.88|970.55|959.75|74
1645428300000|2022-02-21 07:25:00|973.9|963.1|975.86|965.06|975.86|965.06|973.58|962.78|33
1645428600000|2022-02-21 07:30:00|975.9|965.1|972.95|962.15|976.5|965.7|972.95|962.15|59
1645428900000|2022-02-21 07:35:00|973|962.2|973.9|963.1|974.29|963.49|972.65|961.85|34
1645429200000|2022-02-21 07:40:00|974.05|963.25|974.9|964.1|974.9|964.1|973.83|963.03|11
1645429500000|2022-02-21 07:45:00|974.79|963.99|975.83|965.03|976.5|965.7|974.5|963.7|50
1645429800000|2022-02-21 07:50:00|975.84|965.04|975.9|965.1|976.05|965.25|974.9|964.1|32
1645430100000|2022-02-21 07:55:00|976.15|965.35|977.33|966.53|977.4|966.6|976.15|965.35|32
1645430400000|2022-02-21 08:00:00|976.9|966.1|978.85|968.05|978.9|968.1|976.2|965.4|54
1645430700000|2022-02-21 08:05:00|978.9|968.1|977.87|967.07|980.75|969.95|977.1|966.3|82
1645431000000|2022-02-21 08:10:00|977.89|967.09|979.8|969|979.9|969.1|977.89|967.09|60
1645431300000|2022-02-21 08:15:00|979.86|969.06|976.09|965.29|980.55|969.75|976.09|965.29|65
1645431600000|2022-02-21 08:20:00|975.7|964.9|975.99|965.19|976.75|965.95|975|964.2|55
1645431900000|2022-02-21 08:25:00|975.95|965.15|975.92|965.12|976.7|965.9|974.99|964.19|74
1645432200000|2022-02-21 08:30:00|976|965.2|976.32|965.52|976.93|966.13|975.32|964.52|53
1645432500000|2022-02-21 08:35:00|976.1|965.3|972.4|961.6|976.1|965.3|972.05|961.25|100
1645432800000|2022-02-21 08:40:00|971.9|961.1|970.43|959.63|971.9|961.1|970.15|959.35|49
1645433100000|2022-02-21 08:45:00|970.69|959.89|972.4|961.6|972.4|961.6|970.43|959.63|41
1645433400000|2022-02-21 08:50:00|971.9|961.1|971.86|961.06|972.9|962.1|971.81|961.01|40
1645433700000|2022-02-21 08:55:00|971.84|961.04|970.31|959.51|971.97|961.17|969.03|958.23|64
1645434000000|2022-02-21 09:00:00|970.69|959.89|967.05|956.25|970.96|960.16|966.44|955.64|80
1645434300000|2022-02-21 09:05:00|966.95|956.15|968.9|958.1|968.9|958.1|965.9|955.1|69
1645434600000|2022-02-21 09:10:00|968.95|958.15|968.83|958.03|969.95|959.15|968.19|957.39|49
1645434900000|2022-02-21 09:15:00|968.7|957.9|968.61|957.81|969.92|959.12|967.59|956.79|66
1645435200000|2022-02-21 09:20:00|968.8|958|968.12|957.32|968.8|958|967.51|956.71|46
1645435500000|2022-02-21 09:25:00|968.09|957.29|968.71|957.91|970.56|959.76|967.62|956.82|62
1645435800000|2022-02-21 09:30:00|968.73|957.93|970.02|959.22|970.02|959.22|967.9|957.1|60
1645436100000|2022-02-21 09:35:00|970|959.2|969.67|958.87|970|959.2|968.99|958.19|24
1645436400000|2022-02-21 09:40:00|969.58|958.78|973.65|962.85|973.71|962.91|969.28|958.48|70
1645436700000|2022-02-21 09:45:00|973.6|962.8|973.45|962.65|973.6|962.8|972.1|961.3|37
1645437000000|2022-02-21 09:50:00|973.72|962.92|973.35|962.55|974.76|963.96|973.1|962.3|34
1645437300000|2022-02-21 09:55:00|973.2|962.4|968.78|957.98|973.69|962.89|967.58|956.78|116
1645437600000|2022-02-21 10:00:00|968.91|958.11|968.53|957.73|969.65|958.85|967.09|956.29|92
1645437900000|2022-02-21 10:05:00|968.34|957.54|967.59|956.79|968.34|957.54|966.82|956.02|58
1645438200000|2022-02-21 10:10:00|967.58|956.78|964.8|954|968.23|957.43|964.31|953.51|80
1645438500000|2022-02-21 10:15:00|964.75|953.95|962.22|951.42|964.8|954|961.71|950.91|82
1645438800000|2022-02-21 10:20:00|962.44|951.64|956.8|946|963.36|952.56|953.9|943.1|124
1645439100000|2022-02-21 10:25:00|956.4|945.6|956.77|945.97|957.8|947|953.9|943.1|97
1645439400000|2022-02-21 10:30:00|956.5|945.7|953.9|943.1|957.12|946.32|953.9|943.1|107
1645439700000|2022-02-21 10:35:00|953.78|942.98|952.07|941.27|955.96|945.16|951.25|940.45|115
1645440000000|2022-02-21 10:40:00|951.7|940.9|953.77|942.97|954.65|943.85|949.94|939.14|136
1645440300000|2022-02-21 10:45:00|953.76|942.96|957.08|946.28|957.65|946.85|951.85|941.05|142
1645440600000|2022-02-21 10:50:00|957.48|946.68|952.8|942|957.48|946.68|951.83|941.03|63
1645440900000|2022-02-21 10:55:00|952.74|941.94|952.24|941.44|953.75|942.95|951.55|940.75|65
1645441200000|2022-02-21 11:00:00|952.35|941.55|954.48|943.68|954.9|944.1|951.81|941.01|118
1645441500000|2022-02-21 11:05:00|954.65|943.85|952.5|941.7|954.65|943.85|952.5|941.7|70
1645441800000|2022-02-21 11:10:00|952.55|941.75|950.9|940.1|952.63|941.83|949.9|939.1|94
1645442100000|2022-02-21 11:15:00|950.85|940.05|949.65|938.85|950.85|940.05|946.73|935.93|130
1645442400000|2022-02-21 11:20:00|949.75|938.95|949.3|938.5|950.43|939.63|948.79|937.99|76
1645442700000|2022-02-21 11:25:00|949.29|938.49|946.82|936.02|949.5|938.7|945.9|935.1|102
1645443000000|2022-02-21 11:30:00|946.9|936.1|946.01|935.21|947.19|936.39|946.01|935.21|42
1645443300000|2022-02-21 11:35:00|945.9|935.1|933.96|923.16|946.9|936.1|932.9|922.1|205
1645443600000|2022-02-21 11:40:00|933.4|922.6|925.9|915.1|934.47|923.67|923.82|913.02|306
1645443900000|2022-02-21 11:45:00|925.88|915.08|917.96|907.16|927.21|916.41|917.96|907.16|206
1645444200000|2022-02-21 11:50:00|918.33|907.53|920.15|909.35|922.76|911.96|917.9|907.1|248
1645444500000|2022-02-21 11:55:00|920.45|909.65|923.59|912.79|925.98|915.18|920.42|909.62|198
1645444800000|2022-02-21 12:00:00|923.63|912.83|923.26|912.46|924.55|913.75|919.8|909|218
1645445100000|2022-02-21 12:05:00|923.29|912.49|921.76|910.96|929.68|918.88|921.5|910.7|221
1645445400000|2022-02-21 12:10:00|921.67|910.87|922.33|911.53|923.94|913.14|920.85|910.05|175
1645445700000|2022-02-21 12:15:00|922.45|911.65|914.95|904.15|923.63|912.83|914.3|903.5|156
1645446000000|2022-02-21 12:20:00|914.9|904.1|919.19|908.39|919.47|908.67|912.7|901.9|216
1645446300000|2022-02-21 12:25:00|918.9|908.1|921.79|910.99|922.99|912.19|918.74|907.94|143
1645446600000|2022-02-21 12:30:00|921.83|911.03|919.95|909.15|921.9|911.1|919|908.2|135
1645446900000|2022-02-21 12:35:00|920.08|909.28|919.9|909.1|920.9|910.1|918|907.2|90
1645447200000|2022-02-21 12:40:00|919.8|909|916.9|906.1|920|909.2|916.22|905.42|103
1645447500000|2022-02-21 12:45:00|917.25|906.45|914.9|904.1|917.9|907.1|913.9|903.1|101
1645447800000|2022-02-21 12:50:00|914.85|904.05|911.7|900.9|914.85|904.05|911|900.2|96
1645448100000|2022-02-21 12:55:00|911.3|900.5|911.88|901.08|912.91|902.11|909.49|898.69|196
1645448400000|2022-02-21 13:00:00|911.9|901.1|908.7|897.9|913.75|902.95|907.72|896.92|138
1645448700000|2022-02-21 13:05:00|908.9|898.1|902.94|892.14|909.89|899.09|902.94|892.14|99
1645449000000|2022-02-21 13:10:00|903.05|892.25|913.1|902.3|913.1|902.3|899.8|889|287
1645449300000|2022-02-21 13:15:00|912.9|902.1|909.64|898.84|916.45|905.65|908.4|897.6|213
1645449600000|2022-02-21 13:20:00|909.58|898.78|909.48|898.68|910.65|899.85|905.9|895.1|196
1645449900000|2022-02-21 13:25:00|909.61|898.81|906.9|896.1|910.02|899.22|906.85|896.05|126
1645450200000|2022-02-21 13:30:00|906.84|896.04|906.05|895.25|907.05|896.25|903.48|892.68|75
1645450500000|2022-02-21 13:35:00|906.2|895.4|905.9|895.1|908.02|897.22|905.9|895.1|76
1645450800000|2022-02-21 13:40:00|905.85|895.05|905.96|895.16|908.21|897.41|905|894.2|79
1645451100000|2022-02-21 13:45:00|906.1|895.3|907.75|896.95|908.69|897.89|905.96|895.16|83
1645451400000|2022-02-21 13:50:00|907.78|896.98|905.55|894.75|908.68|897.88|904.9|894.1|58
1645451700000|2022-02-21 13:55:00|905.8|895|909.7|898.9|909.83|899.03|904.88|894.08|217
1645452000000|2022-02-21 14:00:00|909.9|899.1|913.9|903.1|913.9|903.1|906.01|895.21|121
1645452300000|2022-02-21 14:05:00|914|903.2|919.07|908.27|919.4|908.6|912.95|902.15|174
1645452600000|2022-02-21 14:10:00|918.9|908.1|920.53|909.73|921.89|911.09|917.81|907.01|179
1645452900000|2022-02-21 14:15:00|920.63|909.83|942.9|932.1|944.87|934.07|919.64|908.84|356
1645453200000|2022-02-21 14:20:00|943.4|932.6|947.9|937.1|949.05|938.25|940.4|929.6|367
1645453500000|2022-02-21 14:25:00|947.4|936.6|945.05|934.25|954|943.2|944.53|933.73|302
1645453800000|2022-02-21 14:30:00|944.9|934.1|942.76|931.96|947.3|936.5|936.73|925.93|217
1645454100000|2022-02-21 14:35:00|942.9|932.1|946.25|935.45|947.07|936.27|940.9|930.1|107
1645454400000|2022-02-21 14:40:00|946.65|935.85|946.35|935.55|951.8|941|946.35|935.55|176
1645454700000|2022-02-21 14:45:00|946.6|935.8|948.9|938.1|951.65|940.85|945.17|934.37|201
1645455000000|2022-02-21 14:50:00|949.02|938.22|949.9|939.1|949.9|939.1|947.52|936.72|168
1645455300000|2022-02-21 14:55:00|949.68|938.88|947.17|936.37|950.9|940.1|947.07|936.27|78
1645455600000|2022-02-21 15:00:00|946.9|936.1|950.12|939.32|951.9|941.1|944.06|933.26|90
1645455900000|2022-02-21 15:05:00|950.52|939.72|958.7|947.9|959.5|948.7|949.63|938.83|132
1645456200000|2022-02-21 15:10:00|958.83|948.03|959.04|948.24|961.85|951.05|953.9|943.1|183
1645456500000|2022-02-21 15:15:00|958.9|948.1|957.86|947.06|964.85|954.05|957.59|946.79|153
1645456800000|2022-02-21 15:20:00|957.88|947.08|951.9|941.1|957.88|947.08|949.9|939.1|159
1645457100000|2022-02-21 15:25:00|951.91|941.11|951.3|940.5|953.65|942.85|949.29|938.49|132
1645457400000|2022-02-21 15:30:00|951.15|940.35|953.49|942.69|954.12|943.32|950.34|939.54|133
1645457700000|2022-02-21 15:35:00|953.7|942.9|955.9|945.1|956.04|945.24|952.4|941.6|96
1645458000000|2022-02-21 15:40:00|955.83|945.03|953.9|943.1|955.83|945.03|952.9|942.1|92
1645458300000|2022-02-21 15:45:00|953.83|943.03|949.09|938.29|955.24|944.44|948.9|938.1|113
1645458600000|2022-02-21 15:50:00|949.2|938.4|948.81|938.01|949.85|939.05|948.55|937.75|56
1645458900000|2022-02-21 15:55:00|949|938.2|948.9|938.1|950.7|939.9|948.01|937.21|86
1645459200000|2022-02-21 16:00:00|949|938.2|952.85|942.05|953.19|942.39|948.58|937.78|112
1645459500000|2022-02-21 16:05:00|952.53|941.73|954.4|943.6|954.65|943.85|951.43|940.63|98
1645459800000|2022-02-21 16:10:00|954.45|943.65|953.75|942.95|954.9|944.1|952.7|941.9|65
1645460100000|2022-02-21 16:15:00|953.85|943.05|952.9|942.1|955.23|944.43|952.9|942.1|47
1645460400000|2022-02-21 16:20:00|953|942.2|952.62|941.82|956.69|945.89|952|941.2|94
1645460700000|2022-02-21 16:25:00|952.4|941.6|945.5|934.7|952.62|941.82|944.87|934.07|90
1645461000000|2022-02-21 16:30:00|945.63|934.83|947.72|936.92|948.6|937.8|944.03|933.23|74
1645461300000|2022-02-21 16:35:00|947|936.2|948.25|937.45|948.9|938.1|945.77|934.97|74
1645461600000|2022-02-21 16:40:00|948|937.2|947.93|937.13|948.9|938.1|946.15|935.35|75
1645461900000|2022-02-21 16:45:00|948.04|937.24|947.88|937.08|950.85|940.05|947.6|936.8|84
1645462200000|2022-02-21 16:50:00|947.9|937.1|945.9|935.1|947.9|937.1|944.9|934.1|65
1645462500000|2022-02-21 16:55:00|945.77|934.97|943.9|933.1|946.9|936.1|942.88|932.08|55
1645462800000|2022-02-21 17:00:00|944|933.2|944.35|933.55|945.85|935.05|942.9|932.1|50
1645463100000|2022-02-21 17:05:00|944.9|934.1|946.76|935.96|946.76|935.96|944.45|933.65|56
1645463400000|2022-02-21 17:10:00|946.82|936.02|946.79|935.99|947|936.2|945|934.2|48
1645463700000|2022-02-21 17:15:00|946.54|935.74|947.92|937.12|947.92|937.12|944.18|933.38|58
1645464000000|2022-02-21 17:20:00|947.9|937.1|946.7|935.9|948.7|937.9|944.54|933.74|63
1645464300000|2022-02-21 17:25:00|946.75|935.95|948.99|938.19|949.85|939.05|945.96|935.16|34
1645464600000|2022-02-21 17:30:00|948.95|938.15|947.85|937.05|949.64|938.84|947.37|936.57|73
1645464900000|2022-02-21 17:35:00|947.45|936.65|945.52|934.72|947.45|936.65|943.97|933.17|82
1645465200000|2022-02-21 17:40:00|945.6|934.8|943.76|932.96|945.9|935.1|943.7|932.9|36
1645465500000|2022-02-21 17:45:00|943.25|932.45|941.98|931.18|943.9|933.1|939.9|929.1|75
1645465800000|2022-02-21 17:50:00|942.01|931.21|939.74|928.94|942.59|931.79|939.74|928.94|40
1645466100000|2022-02-21 17:55:00|939.84|929.04|939.04|928.24|941.1|930.3|938.25|927.45|79
1645466400000|2022-02-21 18:00:00|938.95|928.15|931.9|921.1|940.2|929.4|931.78|920.98|67
1645466700000|2022-02-21 18:05:00|931.4|920.6|921.2|910.4|931.4|920.6|920.4|909.6|214
1645467000000|2022-02-21 18:10:00|921.38|910.58|919.53|908.73|922.9|912.1|919.53|908.73|115
1645467300000|2022-02-21 18:15:00|919.55|908.75|914.9|904.1|920.65|909.85|912.82|902.02|190
1645467600000|2022-02-21 18:20:00|914.6|903.8|913.37|902.57|917.38|906.58|911.69|900.89|237
1645467900000|2022-02-21 18:25:00|913.69|902.89|909.99|899.19|914.09|903.29|907.94|897.14|259
1645468200000|2022-02-21 18:30:00|909.91|899.11|911.05|900.25|912.31|901.51|907.33|896.53|224
1645468500000|2022-02-21 18:35:00|911.56|900.76|910.41|899.61|914.62|903.82|910.15|899.35|131
1645468800000|2022-02-21 18:40:00|910.27|899.47|911.77|900.97|912.08|901.28|908.79|897.99|152
1645469100000|2022-02-21 18:45:00|911.75|900.95|926.79|915.99|934.82|924.02|910.8|900|444
1645469400000|2022-02-21 18:50:00|926.53|915.73|919.83|909.03|928.82|918.02|914.05|903.25|431
1645469700000|2022-02-21 18:55:00|919.85|909.05|914.12|903.32|919.85|909.05|911.93|901.13|322
1645470000000|2022-02-21 19:00:00|913.91|903.11|913.23|902.43|921.27|910.47|909.68|898.88|440
1645470300000|2022-02-21 19:05:00|913.03|902.23|917.42|906.62|917.42|906.62|909.41|898.61|328
1645470600000|2022-02-21 19:10:00|917.23|906.43|913|902.2|918.18|907.38|912.67|901.87|279
1645470900000|2022-02-21 19:15:00|912.86|902.06|911.77|900.97|913.75|902.95|909.47|898.67|216
1645471200000|2022-02-21 19:20:00|911.84|901.04|914.37|903.57|914.81|904.01|910.12|899.32|139
1645471500000|2022-02-21 19:25:00|914.43|903.63|913.76|902.96|914.45|903.65|911.74|900.94|121
1645471800000|2022-02-21 19:30:00|913.73|902.93|916.01|905.21|918.96|908.16|913.73|902.93|225
1645472100000|2022-02-21 19:35:00|916.25|905.45|916.81|906.01|920.65|909.85|909.28|898.48|509
1645472400000|2022-02-21 19:40:00|916.84|906.04|916.37|905.57|917.53|906.73|914.97|904.17|172
1645472700000|2022-02-21 19:45:00|916.29|905.49|918.93|908.13|921.57|910.77|913.83|903.03|220
1645473000000|2022-02-21 19:50:00|918.94|908.14|918.45|907.65|920.74|909.94|917.13|906.33|174
1645473300000|2022-02-21 19:55:00|918.51|907.71|918.91|908.11|919.83|909.03|917.14|906.34|108
1645473600000|2022-02-21 20:00:00|918.92|908.12|919.49|908.69|920.89|910.09|915.13|904.33|142
1645473900000|2022-02-21 20:05:00|919.83|909.03|919.84|909.04|921.19|910.39|918.84|908.04|128
1645474200000|2022-02-21 20:10:00|919.78|908.98|917.39|906.59|919.78|908.98|916|905.2|105
1645474500000|2022-02-21 20:15:00|917.7|906.9|916.73|905.93|917.7|906.9|915.8|905|89
1645474800000|2022-02-21 20:20:00|916.83|906.03|914.12|903.32|918.03|907.23|911.15|900.35|144
1645475100000|2022-02-21 20:25:00|913.96|903.16|914.43|903.63|914.92|904.12|913.93|903.13|71
1645475400000|2022-02-21 20:30:00|914.11|903.31|914.92|904.12|915.9|905.1|912.05|901.25|106
1645475700000|2022-02-21 20:35:00|914.9|904.1|916.27|905.47|917.73|906.93|914.89|904.09|83
1645476000000|2022-02-21 20:40:00|916.22|905.42|920.19|909.39|921.39|910.59|915.18|904.38|178
1645476300000|2022-02-21 20:45:00|920.15|909.35|920.83|910.03|920.83|910.03|919.04|908.24|99
1645476600000|2022-02-21 20:50:00|920.99|910.19|918.91|908.11|921.92|911.12|918.89|908.09|86
1645476900000|2022-02-21 20:55:00|918.87|908.07|919.09|908.29|919.09|908.29|917.78|906.98|47
1645477200000|2022-02-21 21:00:00|919.08|908.28|917.91|907.11|920.05|909.25|917.05|906.25|80
1645477500000|2022-02-21 21:05:00|917.95|907.15|918.66|907.86|918.77|907.97|916.64|905.84|82
1645477800000|2022-02-21 21:10:00|918.7|907.9|921.94|911.14|922.25|911.45|918.7|907.9|95
1645478100000|2022-02-21 21:15:00|921.85|911.05|924.51|913.71|924.51|913.71|921.85|911.05|66
1645478400000|2022-02-21 21:20:00|924.57|913.77|926.35|915.55|926.68|915.88|921.43|910.63|129
1645478700000|2022-02-21 21:25:00|926.16|915.36|921.21|910.41|926.16|915.36|919.92|909.12|152
1645479000000|2022-02-21 21:30:00|921.12|910.32|915.44|904.64|921.75|910.95|914.9|904.1|187
1645479300000|2022-02-21 21:35:00|915.25|904.45|916.51|905.71|917.83|907.03|914.88|904.08|134
1645479600000|2022-02-21 21:40:00|916.53|905.73|909.05|898.25|916.97|906.17|906.98|896.18|299
1645479900000|2022-02-21 21:45:00|909.09|898.29|908.66|897.86|911.02|900.22|908.01|897.21|186
1645480200000|2022-02-21 21:50:00|908.88|898.08|892.89|882.09|908.88|898.08|890.11|879.31|395
1645480500000|2022-02-21 21:55:00|892.81|882.01|876.78|865.98|892.9|882.1|874.19|863.39|615
1645480800000|2022-02-21 22:00:00|877.03|866.23|879.76|868.96|880.84|870.04|872.86|862.06|485
1645481100000|2022-02-21 22:05:00|879.79|868.99|884.76|873.96|885.88|875.08|875.67|864.87|450
1645481400000|2022-02-21 22:10:00|884.68|873.88|890.41|879.61|893.95|883.15|884.26|873.46|411
1645481700000|2022-02-21 22:15:00|890.46|879.66|892.04|881.24|894.71|883.91|887.14|876.34|266
1645482000000|2022-02-21 22:20:00|891.97|881.17|885.4|874.6|891.97|881.17|885.16|874.36|175
1645482300000|2022-02-21 22:25:00|885.43|874.63|882.25|871.45|885.43|874.63|881.24|870.44|111
1645482600000|2022-02-21 22:30:00|882.48|871.68|884.22|873.42|884.34|873.54|882.48|871.68|64
1645482900000|2022-02-21 22:35:00|884.38|873.58|884.72|873.92|885.19|874.39|883.93|873.13|48
1645483200000|2022-02-21 22:40:00|884.89|874.09|882.63|871.83|886.91|876.11|882.63|871.83|77
1645483500000|2022-02-21 22:45:00|882.53|871.73|889.32|878.52|892.53|881.73|881.97|871.17|229
1645483800000|2022-02-21 22:50:00|889.23|878.43|891.59|880.79|895.18|884.38|889.21|878.41|193
1645484100000|2022-02-21 22:55:00|891.51|880.71|889.64|878.84|891.61|880.81|889.14|878.34|89
1645484400000|2022-02-21 23:00:00|889.58|878.78|889.65|878.85|891.85|881.05|887.92|877.12|313
1645484700000|2022-02-21 23:05:00|889.6|878.8|890.89|880.09|892.41|881.61|889.6|878.8|129
1645485000000|2022-02-21 23:10:00|890.87|880.07|883.35|872.55|891.02|880.22|879.43|870.74|140
1645485300000|2022-02-21 23:15:00|883.43|872.63|877.27|866.47|884.02|873.22|876.7|865.9|218
1645485600000|2022-02-21 23:20:00|877.15|866.35|869.79|858.99|879.07|868.27|867.06|856.26|319
1645485900000|2022-02-21 23:25:00|869.71|858.91|869.48|858.68|873.97|863.17|868.21|857.41|287
1645486200000|2022-02-21 23:30:00|869.47|858.67|875.49|864.69|876.54|865.74|864|853.2|313
1645486500000|2022-02-21 23:35:00|875.63|864.83|864.5|853.7|875.63|864.83|863.06|852.26|275
1645486800000|2022-02-21 23:40:00|864.85|854.05|862.6|851.8|866.8|856|861.4|850.6|119
1645487100000|2022-02-21 23:45:00|862.75|851.95|864.2|853.4|865.9|855.1|856.65|845.85|189
1645487400000|2022-02-21 23:50:00|864.05|853.25|858.9|848.1|864.9|854.1|857.25|846.45|134
1645487700000|2022-02-21 23:55:00|859.04|848.24|857.85|847.05|863.55|852.75|856.22|845.42|143
1645488000000|2022-02-22 00:00:00|857.9|847.1|859.4|848.6|863.9|853.1|857.9|847.1|158
1645488300000|2022-02-22 00:05:00|859.12|848.32|853.02|842.22|859.9|849.1|851|840.2|163
1645488600000|2022-02-22 00:10:00|853.36|842.56|860.51|849.71|860.51|849.71|852.9|842.1|175
1645488900000|2022-02-22 00:15:00|860.36|849.56|857.58|846.78|865.3|854.5|857.2|846.4|168
1645489200000|2022-02-22 00:20:00|857.2|846.4|858.9|848.1|860.66|849.86|853.9|843.1|160
1645489500000|2022-02-22 00:25:00|859.15|848.35|862.25|851.45|863.65|852.85|858.9|848.1|83
1645489800000|2022-02-22 00:30:00|862.1|851.3|867.9|857.1|867.9|857.1|861.55|850.75|103
1645490100000|2022-02-22 00:35:00|867.62|856.82|867.53|856.73|870.75|859.95|866.9|856.1|50
1645490400000|2022-02-22 00:40:00|866.9|856.1|870.85|860.05|871.6|860.8|866.9|856.1|97
1645490700000|2022-02-22 00:45:00|870.9|860.1|870.74|859.94|871.9|861.1|867.9|857.1|89
1645491000000|2022-02-22 00:50:00|870.85|860.05|866|855.2|870.85|860.05|866|855.2|58
1645491300000|2022-02-22 00:55:00|865.9|855.1|866.9|856.1|867.9|857.1|865.9|855.1|79
1645491600000|2022-02-22 01:00:00|867.1|856.3|865.9|855.1|867.85|857.05|864|853.2|64
1645491900000|2022-02-22 01:05:00|865.73|854.93|863.9|853.1|865.9|855.1|860.54|849.74|93
1645492200000|2022-02-22 01:10:00|863.55|852.75|860.35|849.55|863.55|852.75|859|848.2|65
1645492500000|2022-02-22 01:15:00|859.95|849.15|862.85|852.05|862.85|852.05|857.9|847.1|81
1645492800000|2022-02-22 01:20:00|862.9|852.1|854.63|843.83|862.9|852.1|853.9|843.1|88
1645493100000|2022-02-22 01:25:00|854.7|843.9|854.9|844.1|856.9|846.1|854.25|843.45|85
1645493400000|2022-02-22 01:30:00|854.56|843.76|858.95|848.15|858.95|848.15|853.9|843.1|65
1645493700000|2022-02-22 01:35:00|859.25|848.45|869.11|858.31|869.11|858.31|858.43|847.63|122
1645494000000|2022-02-22 01:40:00|868.91|858.11|869.9|859.1|872.75|861.95|868.35|857.55|142
1645494300000|2022-02-22 01:45:00|870|859.2|865.9|855.1|870.35|859.55|865.61|854.81|45
1645494600000|2022-02-22 01:50:00|865.4|854.6|863.7|852.9|865.9|855.1|862.67|851.87|38
1645494900000|2022-02-22 01:55:00|863.9|853.1|865.53|854.73|866.01|855.21|861.9|851.1|84
1645495200000|2022-02-22 02:00:00|865.85|855.05|859.9|849.1|865.85|855.05|858.2|847.4|77
1645495500000|2022-02-22 02:05:00|859.28|848.48|860.9|850.1|864.19|853.39|859.28|848.48|92
1645495800000|2022-02-22 02:10:00|861.21|850.41|858.75|847.95|861.21|850.41|856.9|846.1|61
1645496100000|2022-02-22 02:15:00|858.4|847.6|857.9|847.1|861.15|850.35|856.7|845.9|83
1645496400000|2022-02-22 02:20:00|857.93|847.13|854.9|844.1|858.9|848.1|853.9|843.1|65
1645496700000|2022-02-22 02:25:00|855.12|844.32|851.9|841.1|856.9|846.1|851.9|841.1|81
1645497000000|2022-02-22 02:30:00|851.73|840.93|855.38|844.58|855.4|844.6|851.73|840.93|110
1645497300000|2022-02-22 02:35:00|855.47|844.67|857.2|846.4|858.05|847.25|855.23|844.43|56
1645497600000|2022-02-22 02:40:00|857.4|846.6|856.64|845.84|857.94|847.14|855.9|845.1|73
1645497900000|2022-02-22 02:45:00|856.7|845.9|856.5|845.7|858.45|847.65|856.4|845.6|39
1645498200000|2022-02-22 02:50:00|856.8|846|854.9|844.1|858.11|847.31|854.55|843.75|43
1645498500000|2022-02-22 02:55:00|855.03|844.23|855.8|845|856.9|846.1|852.49|841.69|79
1645498800000|2022-02-22 03:00:00|855.49|844.69|843.95|833.15|855.65|844.85|843.9|833.1|111
1645499100000|2022-02-22 03:05:00|844.24|833.44|833.9|823.1|844.85|834.05|832.03|821.23|260
1645499400000|2022-02-22 03:10:00|833.73|822.93|823.4|812.6|835.9|825.1|822.9|812.1|156
1645499700000|2022-02-22 03:15:00|823.9|813.1|826.64|815.84|827|816.2|819.03|808.23|202
1645500000000|2022-02-22 03:20:00|826.9|816.1|830.9|820.1|833.9|823.1|826.7|815.9|134
1645500300000|2022-02-22 03:25:00|831.17|820.37|832.8|822|832.9|822.1|828.9|818.1|106
1645500600000|2022-02-22 03:30:00|832.9|822.1|825.2|814.4|832.9|822.1|825.2|814.4|85
1645500900000|2022-02-22 03:35:00|825.4|814.6|826.85|816.05|829.19|818.39|825.4|814.6|57
1645501200000|2022-02-22 03:40:00|826.9|816.1|830|819.2|830|819.2|825.5|814.7|65
1645501500000|2022-02-22 03:45:00|829.9|819.1|827.9|817.1|829.9|819.1|824.25|813.45|71
1645501800000|2022-02-22 03:50:00|827.6|816.8|828.85|818.05|830.65|819.85|826.9|816.1|75
1645502100000|2022-02-22 03:55:00|828.8|818|830.9|820.1|830.9|820.1|827.75|816.95|50
1645502400000|2022-02-22 04:00:00|831.05|820.25|836.9|826.1|837.07|826.27|831.05|820.25|109
1645502700000|2022-02-22 04:05:00|837.17|826.37|837.9|827.1|838.8|828|837.07|826.27|24
1645503000000|2022-02-22 04:10:00|837.8|827|843.24|832.44|845.12|834.32|834.9|824.1|108
1645503300000|2022-02-22 04:15:00|843.4|832.6|836.4|825.6|843.4|832.6|836.4|825.6|56
1645503600000|2022-02-22 04:20:00|835.9|825.1|836.85|826.05|836.9|826.1|834.55|823.75|59
1645503900000|2022-02-22 04:25:00|836.9|826.1|840.63|829.83|842.45|831.65|836.8|826|49
1645504200000|2022-02-22 04:30:00|840.9|830.1|840.83|830.03|841.65|830.85|837.7|826.9|45
1645504500000|2022-02-22 04:35:00|840.78|829.98|840.04|829.24|842.48|831.68|840.04|829.24|33
1645504800000|2022-02-22 04:40:00|840.23|829.43|841.7|830.9|841.7|830.9|839.88|829.08|52
1645505100000|2022-02-22 04:45:00|841.48|830.68|844.8|834|845.9|835.1|841.07|830.27|89
1645505400000|2022-02-22 04:50:00|844.85|834.05|840.9|830.1|845.64|834.84|840.85|830.05|49
1645505700000|2022-02-22 04:55:00|840.85|830.05|838.9|828.1|840.9|830.1|838.06|827.26|55
1645506000000|2022-02-22 05:00:00|838.78|827.98|841.95|831.15|841.95|831.15|838.36|827.56|40
1645506300000|2022-02-22 05:05:00|842.4|831.6|842.9|832.1|843.9|833.1|841.9|831.1|43
1645506600000|2022-02-22 05:10:00|841.9|831.1|838.01|827.21|841.9|831.1|838|827.2|33
1645506900000|2022-02-22 05:15:00|838.41|827.61|838.9|828.1|839.9|829.1|836.01|825.21|63
1645507200000|2022-02-22 05:20:00|839.65|828.85|843.78|832.98|844.9|834.1|839.65|828.85|47
1645507500000|2022-02-22 05:25:00|843.69|832.89|846.9|836.1|846.9|836.1|843.65|832.85|49
1645507800000|2022-02-22 05:30:00|846.76|835.96|844.55|833.75|848.7|837.9|844.55|833.75|59
1645508100000|2022-02-22 05:35:00|844.16|833.36|845.9|835.1|845.9|835.1|842.9|832.1|43
1645508400000|2022-02-22 05:40:00|845.89|835.09|847.81|837.01|847.86|837.06|844.9|834.1|45
1645508700000|2022-02-22 05:45:00|847.86|837.06|858.7|847.9|858.9|848.1|846.85|836.05|121
1645509000000|2022-02-22 05:50:00|858.15|847.35|851.26|840.46|858.81|848.01|851.05|840.25|81
1645509300000|2022-02-22 05:55:00|850.95|840.15|842.95|832.15|850.95|840.15|842.59|831.79|83
1645509600000|2022-02-22 06:00:00|842.96|832.16|843.7|832.9|845.9|835.1|841.4|830.6|61
1645509900000|2022-02-22 06:05:00|843.76|832.96|847.4|836.6|849.4|838.6|843.76|832.96|84
1645510200000|2022-02-22 06:10:00|846.9|836.1|849.64|838.84|849.9|839.1|845.9|835.1|43
1645510500000|2022-02-22 06:15:00|849.51|838.71|846.29|835.49|850.55|839.75|845.8|835|70
1645510800000|2022-02-22 06:20:00|846.69|835.89|848.4|837.6|848.99|838.19|846.5|835.7|37
1645511100000|2022-02-22 06:25:00|847.96|837.16|844.9|834.1|847.96|837.16|842.9|832.1|48
1645511400000|2022-02-22 06:30:00|844.73|833.93|848.62|837.82|848.62|837.82|843.5|832.7|56
1645511700000|2022-02-22 06:35:00|848.9|838.1|855.85|845.05|855.85|845.05|848.9|838.1|99
1645512000000|2022-02-22 06:40:00|855.9|845.1|849.8|839|856.45|845.65|849.7|838.9|60
1645512300000|2022-02-22 06:45:00|849.7|838.9|854.9|844.1|854.9|844.1|849.25|838.45|59
1645512600000|2022-02-22 06:50:00|855.03|844.23|850.45|839.65|855.21|844.41|849.75|838.95|70
1645512900000|2022-02-22 06:55:00|850.9|840.1|852.9|842.1|854.4|843.6|850|839.2|55
1645513200000|2022-02-22 07:00:00|852.64|841.84|853.8|843|854.9|844.1|851.9|841.1|62
1645513500000|2022-02-22 07:05:00|853.9|843.1|854.75|843.95|855.9|845.1|851.7|840.9|88
1645513800000|2022-02-22 07:10:00|854.52|843.72|849.9|839.1|854.52|843.72|849.9|839.1|53
1645514100000|2022-02-22 07:15:00|849.79|838.99|843.9|833.1|849.9|839.1|842.4|831.6|72
1645514400000|2022-02-22 07:20:00|843.68|832.88|848.9|838.1|848.9|838.1|843.52|832.72|90
1645514700000|2022-02-22 07:25:00|849.03|838.23|847.53|836.73|849.85|839.05|844.9|834.1|85
1645515000000|2022-02-22 07:30:00|846.95|836.15|848.11|837.31|848.26|837.46|845.65|834.85|49
1645515300000|2022-02-22 07:35:00|848.35|837.55|848.9|838.1|850.74|839.94|847.9|837.1|56
1645515600000|2022-02-22 07:40:00|848.85|838.05|847.9|837.1|849.75|838.95|847.9|837.1|42
1645515900000|2022-02-22 07:45:00|848.02|837.22|852.1|841.3|852.2|841.4|847.9|837.1|34
1645516200000|2022-02-22 07:50:00|852.04|841.24|853.4|842.6|854.85|844.05|850.7|839.9|55
1645516500000|2022-02-22 07:55:00|853.78|842.98|847.4|836.6|853.78|842.98|847.4|836.6|53
1645516800000|2022-02-22 08:00:00|846.95|836.15|847.8|837|848.9|838.1|846.9|836.1|67
1645517100000|2022-02-22 08:05:00|847.7|836.9|851.03|840.23|851.65|840.85|846.83|836.03|53
1645517400000|2022-02-22 08:10:00|851.3|840.5|851.9|841.1|853.85|843.05|850.9|840.1|47
1645517700000|2022-02-22 08:15:00|852.08|841.28|851.85|841.05|852.9|842.1|850.15|839.35|62
1645518000000|2022-02-22 08:20:00|851.9|841.1|854.9|844.1|855.03|844.23|851.9|841.1|41
1645518300000|2022-02-22 08:25:00|855.54|844.74|856.9|846.1|857.3|846.5|854.9|844.1|58
1645518600000|2022-02-22 08:30:00|856.52|845.72|858.5|847.7|858.9|848.1|856|845.2|80
1645518900000|2022-02-22 08:35:00|858|847.2|855.67|844.87|858.15|847.35|855.67|844.87|46
1645519200000|2022-02-22 08:40:00|855.65|844.85|855.9|845.1|856.02|845.22|852.25|841.45|62
1645519500000|2022-02-22 08:45:00|855.8|845|855.9|845.1|856.8|846|852.9|842.1|55
1645519800000|2022-02-22 08:50:00|856.2|845.4|860.53|849.73|860.87|850.07|856.15|845.35|88
1645520100000|2022-02-22 08:55:00|860.66|849.86|861.7|850.9|862.85|852.05|858.9|848.1|75
1645520400000|2022-02-22 09:00:00|861.5|850.7|859.85|849.05|861.97|851.17|859.8|849|73
1645520700000|2022-02-22 09:05:00|859.25|848.45|859.15|848.35|859.63|848.83|856.8|846|57
1645521000000|2022-02-22 09:10:00|859.9|849.1|861.9|851.1|862.44|851.64|858.85|848.05|61
1645521300000|2022-02-22 09:15:00|861.4|850.6|860.8|850|861.4|850.6|858.85|848.05|36
1645521600000|2022-02-22 09:20:00|860.9|850.1|857.73|846.93|860.9|850.1|856.9|846.1|41
1645521900000|2022-02-22 09:25:00|857.78|846.98|855.9|845.1|857.9|847.1|855.1|844.3|39
1645522200000|2022-02-22 09:30:00|856.05|845.25|861|850.2|861|850.2|855.9|845.1|48
1645522500000|2022-02-22 09:35:00|861.4|850.6|860.9|850.1|862.67|851.87|858|847.2|53
1645522800000|2022-02-22 09:40:00|860.86|850.06|859.9|849.1|861.15|850.35|859.9|849.1|25
1645523100000|2022-02-22 09:45:00|860.03|849.23|861.95|851.15|862.01|851.21|858.9|848.1|46
1645523400000|2022-02-22 09:50:00|862|851.2|859.4|848.6|862|851.2|858.55|847.75|52
1645523700000|2022-02-22 09:55:00|858.9|848.1|855.9|845.1|858.9|848.1|855.9|845.1|26
1645524000000|2022-02-22 10:00:00|856|845.2|855.66|844.86|856.9|846.1|852.4|841.6|55
1645524300000|2022-02-22 10:05:00|855.85|845.05|855.9|845.1|857.42|846.62|855.03|844.23|53
1645524600000|2022-02-22 10:10:00|855.75|844.95|859.7|848.9|860.41|849.61|853.85|843.05|78
1645524900000|2022-02-22 10:15:00|859.51|848.71|861.8|851|863.9|853.1|859.51|848.71|123
1645525200000|2022-02-22 10:20:00|861.59|850.79|866.74|855.94|867.9|857.1|859.9|849.1|128
1645525500000|2022-02-22 10:25:00|866.9|856.1|875.9|865.1|877.83|867.03|866.9|856.1|222
1645525800000|2022-02-22 10:30:00|875.48|864.68|869.65|858.85|875.6|864.8|869.15|858.35|109
1645526100000|2022-02-22 10:35:00|869.35|858.55|878.53|867.73|878.53|867.73|869.35|858.55|112
1645526400000|2022-02-22 10:40:00|878.9|868.1|876.13|865.33|882.14|871.34|875.9|865.1|149
1645526700000|2022-02-22 10:45:00|875.9|865.1|876.25|865.45|876.95|866.15|873.1|862.3|94
1645527000000|2022-02-22 10:50:00|876.45|865.65|879.95|869.15|880.35|869.55|875.9|865.1|73
1645527300000|2022-02-22 10:55:00|879.62|868.82|879.5|868.7|882.02|871.22|877.8|867|104
1645527600000|2022-02-22 11:00:00|879.8|869|879.15|868.35|880.85|870.05|875.9|865.1|100
1645527900000|2022-02-22 11:05:00|878.9|868.1|873.9|863.1|878.9|868.1|873.9|863.1|71
1645528200000|2022-02-22 11:10:00|873.75|862.95|871.3|860.5|873.9|863.1|869.72|858.92|122
1645528500000|2022-02-22 11:15:00|871.15|860.35|872.53|861.73|872.75|861.95|869|858.2|104
1645528800000|2022-02-22 11:20:00|872.43|861.63|872|861.2|874.55|863.75|871.1|860.3|91
1645529100000|2022-02-22 11:25:00|871.9|861.1|868.66|857.86|871.9|861.1|868.04|857.24|65
1645529400000|2022-02-22 11:30:00|868.69|857.89|866.9|856.1|868.69|857.89|865.9|855.1|78
1645529700000|2022-02-22 11:35:00|866.85|856.05|866.69|855.89|866.95|856.15|865.9|855.1|27
1645530000000|2022-02-22 11:40:00|866.9|856.1|870.2|859.4|870.4|859.6|866.69|855.89|79
1645530300000|2022-02-22 11:45:00|870.05|859.25|870.04|859.24|871.7|860.9|869.65|858.85|46
1645530600000|2022-02-22 11:50:00|870|859.2|869.62|858.82|872.4|861.6|869.49|858.69|69
1645530900000|2022-02-22 11:55:00|869.65|858.85|867.85|857.05|869.9|859.1|867.41|856.61|44
1645531200000|2022-02-22 12:00:00|867.9|857.1|862.19|851.39|867.9|857.1|859.15|848.35|122
1645531500000|2022-02-22 12:05:00|861.9|851.1|863.9|853.1|865.55|854.75|861.9|851.1|93
1645531800000|2022-02-22 12:10:00|863.7|852.9|870.83|860.03|870.83|860.03|863.39|852.59|106
1645532100000|2022-02-22 12:15:00|870.9|860.1|879.9|869.1|880.02|869.22|869.9|859.1|152
1645532400000|2022-02-22 12:20:00|880.21|869.41|880.75|869.95|884.58|873.78|879.9|869.1|91
1645532700000|2022-02-22 12:25:00|880.65|869.85|880.85|870.05|880.85|870.05|879.2|868.4|68
1645533000000|2022-02-22 12:30:00|880.9|870.1|880.93|870.13|883.73|872.93|879.45|868.65|74
1645533300000|2022-02-22 12:35:00|880.88|870.08|877|866.2|880.88|870.08|874.9|864.1|77
1645533600000|2022-02-22 12:40:00|876.9|866.1|879.1|868.3|880.45|869.65|875.9|865.1|53
1645533900000|2022-02-22 12:45:00|879.3|868.5|876.9|866.1|879.8|869|876.9|866.1|53
1645534200000|2022-02-22 12:50:00|876.85|866.05|876.7|865.9|876.98|866.18|875.7|864.9|58
1645534500000|2022-02-22 12:55:00|876.9|866.1|876.9|866.1|877.04|866.24|875.15|864.35|40
1645534800000|2022-02-22 13:00:00|876.93|866.13|874.7|863.9|877.6|866.8|872.9|862.1|71
1645535100000|2022-02-22 13:05:00|874.9|864.1|873.85|863.05|875.05|864.25|872.66|861.86|51
1645535400000|2022-02-22 13:10:00|873.58|862.78|871.05|860.25|873.9|863.1|870.82|860.02|82
1645535700000|2022-02-22 13:15:00|870.9|860.1|869.9|859.1|872.85|862.05|869.85|859.05|58
1645536000000|2022-02-22 13:20:00|869.75|858.95|874.7|863.9|874.9|864.1|868.9|858.1|75
1645536300000|2022-02-22 13:25:00|874.8|864|871.4|860.6|875.3|864.5|871.4|860.6|48
1645536600000|2022-02-22 13:30:00|870.9|860.1|873.3|862.5|873.45|862.65|870.9|860.1|62
1645536900000|2022-02-22 13:35:00|873.55|862.75|873|862.2|876.03|865.23|873|862.2|57
1645537200000|2022-02-22 13:40:00|873.23|862.43|874.28|863.48|874.4|863.6|873.05|862.25|36
1645537500000|2022-02-22 13:45:00|874.29|863.49|874.9|864.1|876.45|865.65|874.29|863.49|39
1645537800000|2022-02-22 13:50:00|874.55|863.75|876.78|865.98|876.83|866.03|873.1|862.3|70
1645538100000|2022-02-22 13:55:00|876.47|865.67|882.7|871.9|885.85|875.05|875.9|865.1|125
1645538400000|2022-02-22 14:00:00|882.65|871.85|882.9|872.1|883.95|873.15|881.64|870.84|84
1645538700000|2022-02-22 14:05:00|882.49|871.69|882.4|871.6|884.83|874.03|880.53|869.73|100
1645539000000|2022-02-22 14:10:00|881.9|871.1|877.9|867.1|882.86|872.06|877.3|866.5|113
1645539300000|2022-02-22 14:15:00|877.83|867.03|880.69|869.89|882.03|871.23|875.9|865.1|157
1645539600000|2022-02-22 14:20:00|880.4|869.6|878.84|868.04|880.4|869.6|876.83|866.03|67
1645539900000|2022-02-22 14:25:00|878.65|867.85|878.57|867.77|880.65|869.85|877.78|866.98|107
1645540200000|2022-02-22 14:30:00|878.56|867.76|875.44|864.64|881.18|870.38|873.9|863.1|182
1645540500000|2022-02-22 14:35:00|875.57|864.77|879.28|868.48|886.01|875.21|875.57|864.77|232
1645540800000|2022-02-22 14:40:00|878.9|868.1|883.98|873.18|885.9|875.1|878.56|867.76|165
1645541100000|2022-02-22 14:45:00|884|873.2|888.95|878.15|890.98|880.18|884|873.2|192
1645541400000|2022-02-22 14:50:00|888.85|878.05|899|888.2|899.9|889.1|888.23|877.43|186
1645541700000|2022-02-22 14:55:00|899.55|888.75|897.78|886.98|901.5|890.7|896.9|886.1|182
1645542000000|2022-02-22 15:00:00|897.9|887.1|897.06|886.26|897.9|887.1|894.52|883.72|151
1645542300000|2022-02-22 15:05:00|897.09|886.29|896.69|885.89|898.4|887.6|892.8|882|173
1645542600000|2022-02-22 15:10:00|896.45|885.65|897.73|886.93|898|887.2|894.02|883.22|116
1645542900000|2022-02-22 15:15:00|897.85|887.05|896.69|885.89|897.9|887.1|895.9|885.1|89
1645543200000|2022-02-22 15:20:00|896.85|886.05|897.29|886.49|902.63|891.83|896.39|885.59|162
1645543500000|2022-02-22 15:25:00|897.55|886.75|901.9|891.1|902.4|891.6|897.27|886.47|159
1645543800000|2022-02-22 15:30:00|901.82|891.02|897.26|886.46|901.9|891.1|896.65|885.85|130
1645544100000|2022-02-22 15:35:00|897.08|886.28|894.9|884.1|897.57|886.77|894.36|883.56|113
1645544400000|2022-02-22 15:40:00|894.58|883.78|892.5|881.7|895.46|884.66|890.79|879.99|129
1645544700000|2022-02-22 15:45:00|892.54|881.74|892.56|881.76|893.9|883.1|891.45|880.65|81
1645545000000|2022-02-22 15:50:00|892.06|881.26|891.8|881|892.54|881.74|890.48|879.68|86
1645545300000|2022-02-22 15:55:00|891.77|880.97|889.83|879.03|891.9|881.1|888.8|878|97
1645545600000|2022-02-22 16:00:00|889.53|878.73|889.9|879.1|892.7|881.9|889.53|878.73|124
1645545900000|2022-02-22 16:05:00|889.8|879|881.1|870.3|890.01|879.21|881|870.2|108
1645546200000|2022-02-22 16:10:00|880.98|870.18|879.9|869.1|882.03|871.23|878.9|868.1|100
1645546500000|2022-02-22 16:15:00|879.83|869.03|877.5|866.7|879.97|869.17|875.54|864.74|88
1645546800000|2022-02-22 16:20:00|877.85|867.05|879.43|868.63|881.1|870.3|875.8|865|124
1645547100000|2022-02-22 16:25:00|879.35|868.55|880.78|869.98|883.65|872.85|878|867.2|128
1645547400000|2022-02-22 16:30:00|880.35|869.55|880.78|869.98|882.7|871.9|877.9|867.1|99
1645547700000|2022-02-22 16:35:00|880.9|870.1|878.29|867.49|880.9|870.1|877.52|866.72|76
1645548000000|2022-02-22 16:40:00|878.49|867.69|879.9|869.1|880.96|870.16|878.49|867.69|77
1645548300000|2022-02-22 16:45:00|879.61|868.81|881.9|871.1|882.4|871.6|879.05|868.25|80
1645548600000|2022-02-22 16:50:00|882.12|871.32|879.05|868.25|884.99|874.19|879.05|868.25|94
1645548900000|2022-02-22 16:55:00|879.45|868.65|881.03|870.23|881.19|870.39|878.75|867.95|72
1645549200000|2022-02-22 17:00:00|880.9|870.1|881.9|871.1|883.75|872.95|880.8|870|77
1645549500000|2022-02-22 17:05:00|881.7|870.9|882.4|871.6|883.9|873.1|881.7|870.9|63
1645549800000|2022-02-22 17:10:00|882.53|871.73|877.01|866.21|882.53|871.73|876.86|866.06|44
1645550100000|2022-02-22 17:15:00|877.15|866.35|872.78|861.98|877.15|866.35|871.15|860.35|97
1645550400000|2022-02-22 17:20:00|872.6|861.8|872.9|862.1|873.58|862.78|871.9|861.1|64
1645550700000|2022-02-22 17:25:00|872.91|862.11|873.35|862.55|875.9|865.1|872.15|861.35|64
1645551000000|2022-02-22 17:30:00|873.25|862.45|875.18|864.38|876.44|865.64|872|861.2|76
1645551300000|2022-02-22 17:35:00|875.3|864.5|879.1|868.3|879.65|868.85|875.3|864.5|73
1645551600000|2022-02-22 17:40:00|879.05|868.25|877.9|867.1|879.05|868.25|877.55|866.75|64
1645551900000|2022-02-22 17:45:00|877.96|867.16|876.3|865.5|879.31|868.51|875.9|865.1|64
1645552200000|2022-02-22 17:50:00|876.41|865.61|877.96|867.16|880.9|870.1|876.41|865.61|105
1645552500000|2022-02-22 17:55:00|878.04|867.24|877.64|866.84|878.95|868.15|876.96|866.16|73
1645552800000|2022-02-22 18:00:00|877.9|867.1|875.65|864.85|877.9|867.1|873.04|862.24|69
1645553100000|2022-02-22 18:05:00|875.9|865.1|875.15|864.35|877.15|866.35|873.9|863.1|59
1645553400000|2022-02-22 18:10:00|875.3|864.5|875.9|865.1|876.93|866.13|874.75|863.95|45
1645553700000|2022-02-22 18:15:00|875.79|864.99|873.9|863.1|875.9|865.1|872.58|861.78|52
1645554000000|2022-02-22 18:20:00|874.65|863.85|874.3|863.5|874.9|864.1|873.9|863.1|40
1645554300000|2022-02-22 18:25:00|874.53|863.73|872.7|861.9|874.75|863.95|872|861.2|53
1645554600000|2022-02-22 18:30:00|873.3|862.5|876.81|866.01|877|866.2|872.1|861.3|76
1645554900000|2022-02-22 18:35:00|876.76|865.96|877.9|867.1|877.9|867.1|875.73|864.93|41
1645555200000|2022-02-22 18:40:00|877.97|867.17|880.97|870.17|882.9|872.1|877.97|867.17|101
1645555500000|2022-02-22 18:45:00|880.9|870.1|880.9|870.1|881.65|870.85|879.9|869.1|90
1645555800000|2022-02-22 18:50:00|880.69|869.89|876.18|865.38|880.9|870.1|876.18|865.38|73
1645556100000|2022-02-22 18:55:00|876.5|865.7|875.9|865.1|877.9|867.1|874.9|864.1|73
1645556400000|2022-02-22 19:00:00|875.55|864.75|873.76|862.96|875.75|864.95|873.05|862.25|71
1645556700000|2022-02-22 19:05:00|873.9|863.1|874.9|864.1|874.9|864.1|872.91|862.11|67
1645557000000|2022-02-22 19:10:00|874.7|863.9|877.4|866.6|877.4|866.6|874|863.2|59
1645557300000|2022-02-22 19:15:00|877.3|866.5|878.77|867.97|880|869.2|877.2|866.4|67
1645557600000|2022-02-22 19:20:00|878.84|868.04|874.9|864.1|880.9|870.1|874.9|864.1|100
1645557900000|2022-02-22 19:25:00|875.19|864.39|877.84|867.04|881.87|871.07|875.19|864.39|217
1645558200000|2022-02-22 19:30:00|877.71|866.91|883.2|872.4|884.6|873.8|877.3|866.5|143
1645558500000|2022-02-22 19:35:00|883|872.2|883.2|872.4|885.1|874.3|881.67|870.87|104
1645558800000|2022-02-22 19:40:00|883.7|872.9|879.97|869.17|883.7|872.9|879.56|868.76|76
1645559100000|2022-02-22 19:45:00|879.95|869.15|881.4|870.6|882.9|872.1|878.9|868.1|65
1645559400000|2022-02-22 19:50:00|881.25|870.45|884.15|873.35|886.22|875.42|881.25|870.45|106
1645559700000|2022-02-22 19:55:00|884.12|873.32|886.9|876.1|888.55|877.75|884.12|873.32|103
1645560000000|2022-02-22 20:00:00|886.96|876.16|892.9|882.1|892.9|882.1|886.9|876.1|121
1645560300000|2022-02-22 20:05:00|892.85|882.05|886.58|875.78|892.9|882.1|886.58|875.78|91
1645560600000|2022-02-22 20:10:00|886.7|875.9|885.15|874.35|889.58|878.78|884.95|874.15|105
1645560900000|2022-02-22 20:15:00|885.25|874.45|885.4|874.6|887.75|876.95|883.8|873|117
1645561200000|2022-02-22 20:20:00|885.35|874.55|882.25|871.45|885.6|874.8|881.52|870.72|61
1645561500000|2022-02-22 20:25:00|882.2|871.4|883.49|872.69|885.53|874.73|882|871.2|101
1645561800000|2022-02-22 20:30:00|883.5|872.7|882.12|871.32|883.5|872.7|881.9|871.1|98
1645562100000|2022-02-22 20:35:00|882.05|871.25|881.55|870.75|883.46|872.66|880.1|869.3|54
1645562400000|2022-02-22 20:40:00|881.63|870.83|878.4|867.6|881.75|870.95|877|866.2|49
1645562700000|2022-02-22 20:45:00|878.35|867.55|878.46|867.66|879.05|868.25|877.41|866.61|72
1645563000000|2022-02-22 20:50:00|878.54|867.74|876.85|866.05|878.54|867.74|876.33|865.53|75
1645563300000|2022-02-22 20:55:00|876.96|866.16|879.3|868.5|879.6|868.8|876.96|866.16|73
1645563600000|2022-02-22 21:00:00|879.19|868.39|883.8|873|883.8|873|879.19|868.39|87
1645563900000|2022-02-22 21:05:00|883.55|872.75|883.56|872.76|884.52|873.72|882.57|871.77|45
1645564200000|2022-02-22 21:10:00|883.57|872.77|882.9|872.1|883.9|873.1|882.9|872.1|15
1645564500000|2022-02-22 21:15:00|883.15|872.35|881|870.2|884.05|873.25|881|870.2|31
1645564800000|2022-02-22 21:20:00|880.9|870.1|880.9|870.1|883.85|873.05|880.9|870.1|61
1645565100000|2022-02-22 21:25:00|881.06|870.26|882.65|871.85|882.65|871.85|879.99|869.19|34
1645565400000|2022-02-22 21:30:00|882.74|871.94|881.78|870.98|883.9|873.1|881.78|870.98|46
1645565700000|2022-02-22 21:35:00|881.9|871.1|879.93|869.13|881.9|871.1|879.19|868.39|46
1645566000000|2022-02-22 21:40:00|879.96|869.16|882.4|871.6|883|872.2|879.96|869.16|25
1645566300000|2022-02-22 21:45:00|882.25|871.45|881.9|871.1|882.4|871.6|881|870.2|28
1645566600000|2022-02-22 21:50:00|881.67|870.87|881.9|871.1|881.9|871.1|879.9|869.1|51
1645566900000|2022-02-22 21:55:00|881.64|870.84|879.51|868.71|881.64|870.84|877.28|866.48|86
1645567200000|2022-02-22 22:00:00|879.45|868.65|881.81|871.01|881.81|871.01|878.08|867.28|83
1645567500000|2022-02-22 22:05:00|881.78|870.98|883.69|872.89|883.69|872.89|881.78|870.98|72
1645567800000|2022-02-22 22:10:00|883.71|872.91|880.7|869.9|883.76|872.96|880.25|869.45|40
1645568100000|2022-02-22 22:15:00|880.9|870.1|878.9|868.1|880.9|870.1|878.61|867.81|30
1645568400000|2022-02-22 22:20:00|879.1|868.3|877.75|866.95|880.85|870.05|877.06|866.26|42
1645568700000|2022-02-22 22:25:00|877.9|867.1|877.45|866.65|877.9|867.1|877.05|866.25|20
1645569000000|2022-02-22 22:30:00|877.08|866.28|874.77|863.97|877.6|866.8|874.77|863.97|27
1645569300000|2022-02-22 22:35:00|874.7|863.9|876.65|865.85|876.78|865.98|874.7|863.9|13
1645569600000|2022-02-22 22:40:00|876.78|865.98|877.44|866.64|877.44|866.64|875.38|864.58|25
1645569900000|2022-02-22 22:45:00|877.15|866.35|880.51|869.71|880.6|869.8|877.15|866.35|45
1645570200000|2022-02-22 22:50:00|880.36|869.56|878.86|868.06|880.51|869.71|878.01|867.21|26
1645570500000|2022-02-22 22:55:00|879|868.2|881.15|870.35|881.2|870.4|878.9|868.1|34
1645570800000|2022-02-22 23:00:00|881.35|870.55|881.44|870.64|883.85|873.05|881.35|870.55|45
1645571100000|2022-02-22 23:05:00|881.05|870.25|885.15|874.35|886|875.2|881.05|870.25|57
1645571400000|2022-02-22 23:10:00|885.4|874.6|887.9|877.1|887.9|877.1|885.4|874.6|60
1645571700000|2022-02-22 23:15:00|887.95|877.15|890.15|879.35|890.49|879.69|887.44|876.64|90
1645572000000|2022-02-22 23:20:00|890.43|879.63|890.75|879.95|890.75|879.95|889.19|878.39|78
1645572300000|2022-02-22 23:25:00|890.23|879.43|890.91|880.11|891.28|880.48|889.8|879|72
1645572600000|2022-02-22 23:30:00|890.71|879.91|887.98|877.18|891.31|880.51|887.9|877.1|96
1645572900000|2022-02-22 23:35:00|887.97|877.17|889.11|878.31|890.91|880.11|887.9|877.1|69
1645573200000|2022-02-22 23:40:00|889.61|878.81|890.46|879.66|893.85|883.05|888.91|878.11|183
1645573500000|2022-02-22 23:45:00|890.4|879.6|896|885.2|896.9|886.1|890.14|879.34|122
1645573800000|2022-02-22 23:50:00|895.9|885.1|891.9|881.1|896.9|886.1|891.51|880.71|82
1645574100000|2022-02-22 23:55:00|891.98|881.18|891.9|881.1|892.9|882.1|890.66|879.86|29
1645574400000|2022-02-23 00:00:00|892.61|881.81|889.9|879.1|892.99|882.19|888.03|877.23|95
1645574700000|2022-02-23 00:05:00|890.02|879.22|897.85|887.05|897.96|887.16|890.02|879.22|96
1645575000000|2022-02-23 00:10:00|897.66|886.86|896.01|885.21|899.1|888.3|894.98|884.18|68
1645575300000|2022-02-23 00:15:00|895.9|885.1|894.9|884.1|898.8|888|894.28|883.48|116
1645575600000|2022-02-23 00:20:00|894.85|884.05|891.9|881.1|894.85|884.05|890.9|880.1|52
1645575900000|2022-02-23 00:25:00|892.75|881.95|892.43|881.63|893.25|882.45|891.75|880.95|43
1645576200000|2022-02-23 00:30:00|892.75|881.95|887.75|876.95|892.75|881.95|885.1|874.3|78
1645576500000|2022-02-23 00:35:00|887.84|877.04|886.4|875.6|889.12|878.32|886.14|875.34|50
1645576800000|2022-02-23 00:40:00|886.05|875.25|887.04|876.24|887.04|876.24|885.1|874.3|37
1645577100000|2022-02-23 00:45:00|887.19|876.39|888.75|877.95|888.9|878.1|886.2|875.4|69
1645577400000|2022-02-23 00:50:00|888.9|878.1|889.93|879.13|891.8|881|888.9|878.1|58
1645577700000|2022-02-23 00:55:00|889.43|878.63|887.36|876.56|889.48|878.68|887.36|876.56|50
1645578000000|2022-02-23 01:00:00|887.33|876.53|883.9|873.1|887.33|876.53|883|872.2|76
1645578300000|2022-02-23 01:05:00|883.85|873.05|883.51|872.71|887.85|877.05|882.9|872.1|63
1645578600000|2022-02-23 01:10:00|883.9|873.1|886.35|875.55|886.54|875.74|883.9|873.1|43
1645578900000|2022-02-23 01:15:00|885.9|875.1|885.6|874.8|887.15|876.35|884.9|874.1|38
1645579200000|2022-02-23 01:20:00|885.35|874.55|884.65|873.85|885.35|874.55|883.85|873.05|23
1645579500000|2022-02-23 01:25:00|884.9|874.1|885.48|874.68|885.9|875.1|884.59|873.79|21
1645579800000|2022-02-23 01:30:00|885.1|874.3|881.9|871.1|885.1|874.3|880.99|870.19|34
1645580100000|2022-02-23 01:35:00|882.1|871.3|880.1|869.3|883.09|872.29|880.1|869.3|25
1645580400000|2022-02-23 01:40:00|880.4|869.6|881.31|870.51|881.71|870.91|879.16|868.36|63
1645580700000|2022-02-23 01:45:00|880.9|870.1|879|868.2|880.9|870.1|877.85|867.05|49
1645581000000|2022-02-23 01:50:00|878.95|868.15|879.9|869.1|880.95|870.15|878.95|868.15|45
1645581300000|2022-02-23 01:55:00|879.61|868.81|881.9|871.1|882|871.2|879.61|868.81|33
1645581600000|2022-02-23 02:00:00|881.7|870.9|884.76|873.96|884.8|874|880.05|869.25|64
1645581900000|2022-02-23 02:05:00|884.9|874.1|887|876.2|887|876.2|883.9|873.1|61
1645582200000|2022-02-23 02:10:00|886.8|876|897.19|886.39|897.19|886.39|886.8|876|124
1645582500000|2022-02-23 02:15:00|897.27|886.47|892.98|882.18|897.9|887.1|891.9|881.1|90
1645582800000|2022-02-23 02:20:00|892.99|882.19|886.27|875.47|893.9|883.1|885.65|874.85|69
1645583100000|2022-02-23 02:25:00|886.55|875.75|883.4|872.6|886.8|876|882.59|871.79|70
1645583400000|2022-02-23 02:30:00|883.9|873.1|880.9|870.1|884.72|873.92|879.9|869.1|82
1645583700000|2022-02-23 02:35:00|880.4|869.6|882.15|871.35|882.72|871.92|878.8|868|90
1645584000000|2022-02-23 02:40:00|881.9|871.1|880.84|870.04|884.3|873.5|879.35|868.55|96
1645584300000|2022-02-23 02:45:00|880.79|869.99|879.78|868.98|880.79|869.99|877.55|866.75|112
1645584600000|2022-02-23 02:50:00|879.85|869.05|881.07|870.27|881.61|870.81|879.09|868.29|57
1645584900000|2022-02-23 02:55:00|881.3|870.5|880.9|870.1|881.33|870.53|878.99|868.19|54
1645585200000|2022-02-23 03:00:00|881.4|870.6|881.8|871|881.85|871.05|877.05|866.25|96
1645585500000|2022-02-23 03:05:00|881.85|871.05|879.05|868.25|881.85|871.05|878.9|868.1|33
1645585800000|2022-02-23 03:10:00|879|868.2|879.9|869.1|879.9|869.1|877.9|867.1|52
1645586100000|2022-02-23 03:15:00|879.4|868.6|884.05|873.25|884.09|873.29|879.01|868.21|72
1645586400000|2022-02-23 03:20:00|883.9|873.1|886.15|875.35|886.29|875.49|882.64|871.84|58
1645586700000|2022-02-23 03:25:00|886.05|875.25|887.1|876.3|888.92|878.12|886.05|875.25|54
1645587000000|2022-02-23 03:30:00|887.4|876.6|886.91|876.11|888.55|877.75|886.9|876.1|46
1645587300000|2022-02-23 03:35:00|886.45|875.65|886.54|875.74|888|877.2|886.1|875.3|37
1645587600000|2022-02-23 03:40:00|886.85|876.05|887.8|877|887.8|877|886.04|875.24|34
1645587900000|2022-02-23 03:45:00|887.62|876.82|884.86|874.06|887.85|877.05|884.86|874.06|22
1645588200000|2022-02-23 03:50:00|884.56|873.76|885.01|874.21|885.5|874.7|883.01|872.21|35
1645588500000|2022-02-23 03:55:00|884.97|874.17|885.15|874.35|885.55|874.75|884|873.2|27
1645588800000|2022-02-23 04:00:00|885.1|874.3|885.85|875.05|886.9|876.1|882.93|872.13|48
1645589100000|2022-02-23 04:05:00|885.8|875|887.9|877.1|888.64|877.84|885.8|875|49
1645589400000|2022-02-23 04:10:00|887.85|877.05|890.8|880|891.7|880.9|887.4|876.6|64
1645589700000|2022-02-23 04:15:00|890.6|879.8|889.7|878.9|891.9|881.1|888.9|878.1|62
1645590000000|2022-02-23 04:20:00|889.4|878.6|888.9|878.1|890.05|879.25|888.9|878.1|30
1645590300000|2022-02-23 04:25:00|889.15|878.35|887.08|876.28|889.85|879.05|887.05|876.25|27
1645590600000|2022-02-23 04:30:00|887.03|876.23|888.85|878.05|888.9|878.1|887.03|876.23|51
1645590900000|2022-02-23 04:35:00|888.63|877.83|891|880.2|891|880.2|888|877.2|46
1645591200000|2022-02-23 04:40:00|891.4|880.6|895.5|884.7|895.5|884.7|891.15|880.35|78
1645591500000|2022-02-23 04:45:00|895.85|885.05|895.1|884.3|896.67|885.87|894.05|883.25|46
1645591800000|2022-02-23 04:50:00|895.41|884.61|892.9|882.1|895.56|884.76|892.85|882.05|34
1645592100000|2022-02-23 04:55:00|893.53|882.73|895.51|884.71|895.81|885.01|892.85|882.05|33
1645592400000|2022-02-23 05:00:00|895.1|884.3|897.75|886.95|898.11|887.31|895.1|884.3|66
1645592700000|2022-02-23 05:05:00|897.9|887.1|898.9|888.1|901.58|890.78|897.62|886.82|61
1645593000000|2022-02-23 05:10:00|898.79|887.99|897.75|886.95|898.79|887.99|895.51|884.71|79
1645593300000|2022-02-23 05:15:00|897.53|886.73|891.9|881.1|897.53|886.73|891.9|881.1|70
1645593600000|2022-02-23 05:20:00|891.84|881.04|891.05|880.25|892.75|881.95|890.95|880.15|33
1645593900000|2022-02-23 05:25:00|891.3|880.5|891.48|880.68|892.15|881.35|890.57|879.77|34
1645594200000|2022-02-23 05:30:00|891.5|880.7|890.9|880.1|893.9|883.1|890.85|880.05|56
1645594500000|2022-02-23 05:35:00|891.07|880.27|889.83|879.03|891.85|881.05|889.83|879.03|41
1645594800000|2022-02-23 05:40:00|889.25|878.45|890.9|880.1|891.9|881.1|889.25|878.45|21
1645595100000|2022-02-23 05:45:00|890.71|879.91|892.2|881.4|892.43|881.63|889.3|878.5|55
1645595400000|2022-02-23 05:50:00|892.55|881.75|893.15|882.35|893.5|882.7|892|881.2|26
1645595700000|2022-02-23 05:55:00|893.05|882.25|895.23|884.43|896.44|885.64|892.58|881.78|43
1645596000000|2022-02-23 06:00:00|895|884.2|899.4|888.6|900.82|890.02|895|884.2|121
1645596300000|2022-02-23 06:05:00|899.3|888.5|900.1|889.3|900.3|889.5|898.59|887.79|37
1645596600000|2022-02-23 06:10:00|900.05|889.25|900.9|890.1|902.1|891.3|899.9|889.1|56
1645596900000|2022-02-23 06:15:00|901|890.2|902.8|892|903.2|892.4|899.71|888.91|73
1645597200000|2022-02-23 06:20:00|902.4|891.6|899.9|889.1|903.2|892.4|899.05|888.25|61
1645597500000|2022-02-23 06:25:00|899.89|889.09|899.15|888.35|901.12|890.32|897.9|887.1|72
1645597800000|2022-02-23 06:30:00|898.9|888.1|897.9|887.1|898.9|888.1|897.9|887.1|54
1645598100000|2022-02-23 06:35:00|898.35|887.55|899.5|888.7|900.15|889.35|897.88|887.08|56
1645598400000|2022-02-23 06:40:00|899.39|888.59|896.64|885.84|899.39|888.59|896.64|885.84|38
1645598700000|2022-02-23 06:45:00|896.56|885.76|896.45|885.65|896.7|885.9|894.55|883.75|80
1645599000000|2022-02-23 06:50:00|896.72|885.92|897.9|887.1|898.92|888.12|896.67|885.87|66
1645599300000|2022-02-23 06:55:00|897.65|886.85|895.9|885.1|897.65|886.85|895|884.2|63
1645599600000|2022-02-23 07:00:00|895.7|884.9|897.81|887.01|898.06|887.26|894.85|884.05|77
1645599900000|2022-02-23 07:05:00|897.84|887.04|900.9|890.1|900.9|890.1|896.9|886.1|76
1645600200000|2022-02-23 07:10:00|900.81|890.01|902.9|892.1|902.9|892.1|900.71|889.91|42
1645600500000|2022-02-23 07:15:00|902.85|892.05|902.9|892.1|904.39|893.59|901.71|890.91|102
1645600800000|2022-02-23 07:20:00|902.84|892.04|902.19|891.39|902.9|892.1|900.6|889.8|50
1645601100000|2022-02-23 07:25:00|902.65|891.85|903.84|893.04|903.87|893.07|902.3|891.5|41
1645601400000|2022-02-23 07:30:00|903.88|893.08|903.9|893.1|904.9|894.1|903.08|892.28|46
1645601700000|2022-02-23 07:35:00|904.35|893.55|907.9|897.1|913.08|902.28|903.75|892.95|144
1645602000000|2022-02-23 07:40:00|907.99|897.19|906.75|895.95|908.15|897.35|904.61|893.81|84
1645602300000|2022-02-23 07:45:00|906.47|895.67|906.4|895.6|906.9|896.1|904.8|894|90
1645602600000|2022-02-23 07:50:00|906.28|895.48|908.4|897.6|908.4|897.6|905.84|895.04|52
1645602900000|2022-02-23 07:55:00|908.58|897.78|910.9|900.1|911.9|901.1|906.05|895.25|72
1645603200000|2022-02-23 08:00:00|911.12|900.32|909.9|899.1|912.67|901.87|907.9|897.1|77
1645603500000|2022-02-23 08:05:00|908.9|898.1|909.4|898.6|909.9|899.1|907.9|897.1|51
1645603800000|2022-02-23 08:10:00|909.8|899|911.52|900.72|913.2|902.4|909.23|898.43|75
1645604100000|2022-02-23 08:15:00|910.9|900.1|910.28|899.48|911.14|900.34|909.13|898.33|37
1645604400000|2022-02-23 08:20:00|910.75|899.95|916.85|906.05|916.98|906.18|910.3|899.5|121
1645604700000|2022-02-23 08:25:00|916.7|905.9|922.03|911.23|923.4|912.6|916.56|905.76|182
1645605000000|2022-02-23 08:30:00|922.11|911.31|920.48|909.68|922.53|911.73|918.39|907.59|136
1645605300000|2022-02-23 08:35:00|920.8|910|918.79|907.99|920.9|910.1|916.9|906.1|129
1645605600000|2022-02-23 08:40:00|918.29|907.49|922.81|912.01|922.87|912.07|917.8|907|110
1645605900000|2022-02-23 08:45:00|922.8|912|917.9|907.1|922.8|912|917.04|906.24|106
1645606200000|2022-02-23 08:50:00|917.6|906.8|916.69|905.89|919.9|909.1|916.63|905.83|105
1645606500000|2022-02-23 08:55:00|916.9|906.1|916.19|905.39|917.06|906.26|915.32|904.52|77
1645606800000|2022-02-23 09:00:00|916.22|905.42|915.9|905.1|916.28|905.48|913.9|903.1|51
1645607100000|2022-02-23 09:05:00|916.4|905.6|919.6|908.8|919.75|908.95|916.28|905.48|43
1645607400000|2022-02-23 09:10:00|919.65|908.85|922.9|912.1|923.8|913|919.65|908.85|129
1645607700000|2022-02-23 09:15:00|922.54|911.74|921.7|910.9|923.03|912.23|920.01|909.21|80
1645608000000|2022-02-23 09:20:00|921.76|910.96|921.32|910.52|922.01|911.21|919.05|908.25|59
1645608300000|2022-02-23 09:25:00|920.9|910.1|920.9|910.1|920.9|910.1|918.59|907.79|39
1645608600000|2022-02-23 09:30:00|920.65|909.85|922.87|912.07|922.89|912.09|919.48|908.68|50
1645608900000|2022-02-23 09:35:00|922.9|912.1|923.9|913.1|925.2|914.4|922.05|911.25|65
1645609200000|2022-02-23 09:40:00|924.4|913.6|922.8|912|925.52|914.72|922.45|911.65|60
1645609500000|2022-02-23 09:45:00|922.71|911.91|924.03|913.23|924.03|913.23|921.61|910.81|64
1645609800000|2022-02-23 09:50:00|923.9|913.1|924.85|914.05|925.79|914.99|923.55|912.75|61
1645610100000|2022-02-23 09:55:00|924.9|914.1|925.7|914.9|926.1|915.3|923.8|913|65
1645610400000|2022-02-23 10:00:00|925.78|914.98|927.88|917.08|927.88|917.08|925.5|914.7|70
1645610700000|2022-02-23 10:05:00|927.9|917.1|926.85|916.05|929.69|918.89|925.9|915.1|82
1645611000000|2022-02-23 10:10:00|926.7|915.9|927.9|917.1|928.19|917.39|924.39|913.59|66
1645611300000|2022-02-23 10:15:00|927.8|917|929.29|918.49|929.9|919.1|927.8|917|69
1645611600000|2022-02-23 10:20:00|929.45|918.65|931.23|920.43|932.47|921.67|929.29|918.49|79
1645611900000|2022-02-23 10:25:00|931.1|920.3|927.9|917.1|933|922.2|927.9|917.1|97
1645612200000|2022-02-23 10:30:00|927.96|917.16|934.35|923.55|934.5|923.7|927.96|917.16|115
1645612500000|2022-02-23 10:35:00|934.3|923.5|929.86|919.06|934.55|923.75|929.8|919|96
1645612800000|2022-02-23 10:40:00|929.85|919.05|930.2|919.4|931.25|920.45|929.04|918.24|83
1645613100000|2022-02-23 10:45:00|930|919.2|929.8|919|930.28|919.48|928.45|917.65|58
1645613400000|2022-02-23 10:50:00|929.4|918.6|930.7|919.9|931.7|920.9|928.9|918.1|52
1645613700000|2022-02-23 10:55:00|930.3|919.5|932.9|922.1|933.55|922.75|930.3|919.5|81
1645614000000|2022-02-23 11:00:00|932.96|922.16|932.52|921.72|934.55|923.75|931.9|921.1|60
1645614300000|2022-02-23 11:05:00|932.48|921.68|929.65|918.85|932.48|921.68|928.67|917.87|79
1645614600000|2022-02-23 11:10:00|929.4|918.6|927.9|917.1|930.1|919.3|925.9|915.1|100
1645614900000|2022-02-23 11:15:00|927.97|917.17|931.12|920.32|931.12|920.32|927.9|917.1|101
1645615200000|2022-02-23 11:20:00|931.33|920.53|929.76|918.96|932.12|921.32|929.76|918.96|97
1645615500000|2022-02-23 11:25:00|929.57|918.77|931.46|920.66|932.6|921.8|929.07|918.27|91
1645615800000|2022-02-23 11:30:00|931.7|920.9|930.66|919.86|933.85|923.05|930.56|919.76|74
1645616100000|2022-02-23 11:35:00|930.75|919.95|931.9|921.1|932.6|921.8|930.47|919.67|59
1645616400000|2022-02-23 11:40:00|931.8|921|932.05|921.25|933.06|922.26|930.83|920.03|75
1645616700000|2022-02-23 11:45:00|932|921.2|931.78|920.98|935.48|924.68|929.93|919.13|159
1645617000000|2022-02-23 11:50:00|931.4|920.6|927.69|916.89|931.65|920.85|927.54|916.74|140
1645617300000|2022-02-23 11:55:00|927.49|916.69|929.3|918.5|929.72|918.92|926.97|916.17|101
1645617600000|2022-02-23 12:00:00|929.15|918.35|929.68|918.88|930.03|919.23|927.9|917.1|87
1645617900000|2022-02-23 12:05:00|929.78|918.98|933.4|922.6|933.4|922.6|929.75|918.95|81
1645618200000|2022-02-23 12:10:00|933.15|922.35|932.5|921.7|933.65|922.85|930.9|920.1|77
1645618500000|2022-02-23 12:15:00|932.6|921.8|932.85|922.05|934.35|923.55|931.9|921.1|71
1645618800000|2022-02-23 12:20:00|932.98|922.18|934.12|923.32|935.01|924.21|932.9|922.1|64
1645619100000|2022-02-23 12:25:00|934.55|923.75|935.24|924.44|935.38|924.58|933.33|922.53|63
1645619400000|2022-02-23 12:30:00|935.1|924.3|936.25|925.45|937.09|926.29|934.5|923.7|128
1645619700000|2022-02-23 12:35:00|936.39|925.59|937.9|927.1|938.79|927.99|936.3|925.5|124
1645620000000|2022-02-23 12:40:00|938.1|927.3|940.4|929.6|940.95|930.15|938.07|927.27|111
1645620300000|2022-02-23 12:45:00|940.65|929.85|937.1|926.3|943.6|932.8|936.7|925.9|150
1645620600000|2022-02-23 12:50:00|937|926.2|938.9|928.1|941.1|930.3|937|926.2|130
1645620900000|2022-02-23 12:55:00|938.85|928.05|943.9|933.1|943.98|933.18|938.83|928.03|100
1645621200000|2022-02-23 13:00:00|944|933.2|946.65|935.85|950.9|940.1|943.54|932.74|157
1645621500000|2022-02-23 13:05:00|945.97|935.17|943.15|932.35|948.6|937.8|942.4|931.6|112
1645621800000|2022-02-23 13:10:00|942.9|932.1|945.1|934.3|945.15|934.35|942.85|932.05|99
1645622100000|2022-02-23 13:15:00|945.6|934.8|943.9|933.1|947.3|936.5|942.9|932.1|133
1645622400000|2022-02-23 13:20:00|943.85|933.05|939.9|929.1|943.9|933.1|939.54|928.74|76
1645622700000|2022-02-23 13:25:00|939.8|929|939.68|928.88|940.13|929.33|938.9|928.1|85
1645623000000|2022-02-23 13:30:00|939.75|928.95|935.42|924.62|939.96|929.16|935.42|924.62|97
1645623300000|2022-02-23 13:35:00|935.37|924.57|938.83|928.03|939.09|928.29|934.71|923.91|137
1645623600000|2022-02-23 13:40:00|938.48|927.68|939.69|928.89|940.39|929.59|938.48|927.68|95
1645623900000|2022-02-23 13:45:00|939.25|928.45|937.9|927.1|940.15|929.35|937.86|927.06|82
1645624200000|2022-02-23 13:50:00|938.1|927.3|934.25|923.45|938.36|927.56|933.54|922.74|84
1645624500000|2022-02-23 13:55:00|934.29|923.49|935.9|925.1|937.12|926.32|934.22|923.42|74
1645624800000|2022-02-23 14:00:00|935.8|925|934.28|923.48|936|925.2|932.9|922.1|55
1645625100000|2022-02-23 14:05:00|934.42|923.62|927.45|916.65|934.42|923.62|925.66|914.86|124
1645625400000|2022-02-23 14:10:00|927.34|916.54|925.74|914.94|928.75|917.95|924.5|913.7|126
1645625700000|2022-02-23 14:15:00|925.67|914.87|928.86|918.06|929.85|919.05|925.67|914.87|110
1645626000000|2022-02-23 14:20:00|928.8|918|930.45|919.65|931.85|921.05|928.54|917.74|100
1645626300000|2022-02-23 14:25:00|930.34|919.54|930.49|919.69|931.55|920.75|929.15|918.35|94
1645626600000|2022-02-23 14:30:00|930.6|919.8|932.86|922.06|933.5|922.7|928.25|917.45|192
1645626900000|2022-02-23 14:35:00|932|921.2|933.75|922.95|934.39|923.59|928.9|918.1|123
1645627200000|2022-02-23 14:40:00|933.89|923.09|933.02|922.22|934.73|923.93|932.1|921.3|93
1645627500000|2022-02-23 14:45:00|932.9|922.1|932.34|921.54|933.92|923.12|932.02|921.22|128
1645627800000|2022-02-23 14:50:00|932.37|921.57|921.9|911.1|932.55|921.75|921.83|911.03|127
1645628100000|2022-02-23 14:55:00|922.05|911.25|922.48|911.68|924.75|913.95|921.66|910.86|109
1645628400000|2022-02-23 15:00:00|922.6|911.8|923.45|912.65|924.9|914.1|921.11|910.31|123
1645628700000|2022-02-23 15:05:00|923.05|912.25|918.9|908.1|924.45|913.65|917.9|907.1|140
1645629000000|2022-02-23 15:10:00|919.15|908.35|924.9|914.1|924.9|914.1|918.9|908.1|125
1645629300000|2022-02-23 15:15:00|925|914.2|922.9|912.1|925|914.2|922.25|911.45|112
1645629600000|2022-02-23 15:20:00|922.79|911.99|922.15|911.35|924.7|913.9|921.4|910.6|107
1645629900000|2022-02-23 15:25:00|922.6|911.8|919.85|909.05|922.8|912|918.99|908.19|82
1645630200000|2022-02-23 15:30:00|919.75|908.95|921.6|910.8|921.9|911.1|918.5|907.7|95
1645630500000|2022-02-23 15:35:00|921.65|910.85|922.32|911.52|923.59|912.79|921.26|910.46|95
1645630800000|2022-02-23 15:40:00|922.2|911.4|920.26|909.46|922.32|911.52|919.35|908.55|67
1645631100000|2022-02-23 15:45:00|920.15|909.35|920.53|909.73|921.6|910.8|919.77|908.97|65
1645631400000|2022-02-23 15:50:00|920.35|909.55|920.85|910.05|921.7|910.9|920|909.2|61
1645631700000|2022-02-23 15:55:00|920.9|910.1|920.68|909.88|921.2|910.4|919.9|909.1|71
1645632000000|2022-02-23 16:00:00|920.8|910|921.53|910.73|923.6|912.8|919.82|909.02|87
1645632300000|2022-02-23 16:05:00|921.6|910.8|914.4|903.6|921.66|910.86|914.05|903.25|104
1645632600000|2022-02-23 16:10:00|914.62|903.82|913.9|903.1|915.25|904.45|912.1|901.3|110
1645632900000|2022-02-23 16:15:00|913.6|902.8|917.52|906.72|917.56|906.76|913.6|902.8|78
1645633200000|2022-02-23 16:20:00|917.85|907.05|922.07|911.27|922.25|911.45|917.85|907.05|75
1645633500000|2022-02-23 16:25:00|922.22|911.42|922.58|911.78|924.85|914.05|921.97|911.17|77
1645633800000|2022-02-23 16:30:00|922.7|911.9|927.9|917.1|929.99|919.19|921.17|910.37|117
1645634100000|2022-02-23 16:35:00|927.65|916.85|929.64|918.84|930.63|919.83|926.48|915.68|88
1645634400000|2022-02-23 16:40:00|929.05|918.25|930.35|919.55|930.55|919.75|929.01|918.21|68
1645634700000|2022-02-23 16:45:00|930.3|919.5|932.8|922|932.84|922.04|928.75|917.95|97
1645635000000|2022-02-23 16:50:00|932.74|921.94|933.9|923.1|934.01|923.21|932.1|921.3|104
1645635300000|2022-02-23 16:55:00|933.88|923.08|931.9|921.1|934.9|924.1|931.9|921.1|55
1645635600000|2022-02-23 17:00:00|932.28|921.48|930.9|920.1|932.9|922.1|929.9|919.1|35
1645635900000|2022-02-23 17:05:00|931|920.2|931.65|920.85|931.65|920.85|929.9|919.1|33
1645636200000|2022-02-23 17:10:00|931.9|921.1|935.78|924.98|935.78|924.98|931.64|920.84|75
1645636500000|2022-02-23 17:15:00|935.86|925.06|938.85|928.05|941.74|930.94|935.86|925.06|193
1645636800000|2022-02-23 17:20:00|938.6|927.8|937.9|927.1|938.75|927.95|936.9|926.1|71
1645637100000|2022-02-23 17:25:00|937.5|926.7|932.7|921.9|937.5|926.7|931.99|921.19|109
1645637400000|2022-02-23 17:30:00|932.72|921.92|921.9|911.1|932.72|921.92|921.9|911.1|102
1645637700000|2022-02-23 17:35:00|922.15|911.35|923.9|913.1|924.9|914.1|921.32|910.52|81
1645638000000|2022-02-23 17:40:00|923.57|912.77|922.06|911.26|923.9|913.1|921.05|910.25|46
1645638300000|2022-02-23 17:45:00|922.3|911.5|920.2|909.4|923.65|912.85|920.2|909.4|88
1645638600000|2022-02-23 17:50:00|920.05|909.25|913.23|902.43|920.52|909.72|912.15|901.35|125
1645638900000|2022-02-23 17:55:00|913.48|902.68|913|902.2|914.09|903.29|911.67|900.87|65
1645639200000|2022-02-23 18:00:00|913.02|902.22|915.57|904.77|917.9|907.1|911.93|901.13|110
1645639500000|2022-02-23 18:05:00|915.9|905.1|912.4|901.6|916.34|905.54|911.9|901.1|101
1645639800000|2022-02-23 18:10:00|912.25|901.45|907.8|897|912.99|902.19|906.9|896.1|97
1645640100000|2022-02-23 18:15:00|907.51|896.71|914.95|904.15|915.8|905|906.8|896|131
1645640400000|2022-02-23 18:20:00|914.9|904.1|914.75|903.95|918.85|908.05|913.9|903.1|98
1645640700000|2022-02-23 18:25:00|914.85|904.05|910.9|900.1|915.9|905.1|910.9|900.1|54
1645641000000|2022-02-23 18:30:00|911.2|900.4|908.9|898.1|912.9|902.1|908.9|898.1|67
1645641300000|2022-02-23 18:35:00|909|898.2|914.28|903.48|914.85|904.05|908.99|898.19|78
1645641600000|2022-02-23 18:40:00|913.9|903.1|916.34|905.54|916.83|906.03|913.9|903.1|40
1645641900000|2022-02-23 18:45:00|916.7|905.9|922.7|911.9|922.9|912.1|916.7|905.9|73
1645642200000|2022-02-23 18:50:00|922.4|911.6|917.98|907.18|924.27|913.47|916.9|906.1|111
1645642500000|2022-02-23 18:55:00|918.59|907.79|916.26|905.46|918.9|908.1|915.78|904.98|61
1645642800000|2022-02-23 19:00:00|916.14|905.34|914.9|904.1|918.4|907.6|912.9|902.1|88
1645643100000|2022-02-23 19:05:00|915.2|904.4|919.53|908.73|920.9|910.1|915.15|904.35|108
1645643400000|2022-02-23 19:10:00|919.66|908.86|920.3|909.5|920.9|910.1|918.95|908.15|73
1645643700000|2022-02-23 19:15:00|919.9|909.1|920.9|910.1|922.29|911.49|918.9|908.1|85
1645644000000|2022-02-23 19:20:00|920.59|909.79|915.9|905.1|921.22|910.42|915.9|905.1|48
1645644300000|2022-02-23 19:25:00|915.95|905.15|915.65|904.85|916.9|906.1|915.53|904.73|36
1645644600000|2022-02-23 19:30:00|915.9|905.1|912.5|901.7|916.35|905.55|912.5|901.7|61
1645644900000|2022-02-23 19:35:00|912.55|901.75|913.9|903.1|914.4|903.6|912.25|901.45|77
1645645200000|2022-02-23 19:40:00|913.19|902.39|904.29|893.49|913.19|902.39|903.22|892.42|43
1645645500000|2022-02-23 19:45:00|904.07|893.27|906.28|895.48|908.8|898|904.07|893.27|120
1645645800000|2022-02-23 19:50:00|906.6|895.8|908|897.2|909.1|898.3|905.15|894.35|83
1645646100000|2022-02-23 19:55:00|908.21|897.41|907.9|897.1|909.03|898.23|906.9|896.1|60
1645646400000|2022-02-23 20:00:00|907.7|896.9|899.52|888.72|907.7|896.9|898.9|888.1|105
1645646700000|2022-02-23 20:05:00|899.6|888.8|902.89|892.09|903.39|892.59|898.9|888.1|101
1645647000000|2022-02-23 20:10:00|903.39|892.59|902.9|892.1|904.75|893.95|900.5|889.7|87
1645647300000|2022-02-23 20:15:00|902.85|892.05|903.22|892.42|905.03|894.23|902.4|891.6|69
1645647600000|2022-02-23 20:20:00|903.15|892.35|905.85|895.05|905.9|895.1|902.4|891.6|71
1645647900000|2022-02-23 20:25:00|905.9|895.1|910.9|900.1|911.85|901.05|905.85|895.05|116
1645648200000|2022-02-23 20:30:00|910.8|900|908.48|897.68|913.79|902.99|907.92|897.12|118
1645648500000|2022-02-23 20:35:00|908.4|897.6|910.4|899.6|912.51|901.71|908.22|897.42|94
1645648800000|2022-02-23 20:40:00|909.9|899.1|911.49|900.69|912.21|901.41|909.65|898.85|80
1645649100000|2022-02-23 20:45:00|911.73|900.93|911.45|900.65|913.45|902.65|910.9|900.1|96
1645649400000|2022-02-23 20:50:00|911.32|900.52|913.9|903.1|913.9|903.1|910.5|899.7|54
1645649700000|2022-02-23 20:55:00|914.1|903.3|911.9|901.1|914.1|903.3|911.9|901.1|33
1645650000000|2022-02-23 21:00:00|912.3|901.5|911.9|901.1|912.9|902.1|909.9|899.1|35
1645650300000|2022-02-23 21:05:00|912.75|901.95|913.9|903.1|915.85|905.05|912.75|901.95|25
1645650600000|2022-02-23 21:10:00|913.76|902.96|914.47|903.67|914.73|903.93|912.9|902.1|48
1645650900000|2022-02-23 21:15:00|913.97|903.17|915.9|905.1|917.6|906.8|913.9|903.1|35
1645651200000|2022-02-23 21:20:00|915.85|905.05|916.9|906.1|917.6|906.8|915.85|905.05|27
1645651500000|2022-02-23 21:25:00|916.38|905.58|914.5|903.7|916.4|905.6|913.41|902.61|22
1645651800000|2022-02-23 21:30:00|914.2|903.4|910.9|900.1|914.37|903.57|910.75|899.95|39
1645652100000|2022-02-23 21:35:00|910.8|900|910.17|899.37|911.5|900.7|909.5|898.7|40
1645652400000|2022-02-23 21:40:00|910.58|899.78|903.7|892.9|910.58|899.78|900.9|890.1|74
1645652700000|2022-02-23 21:45:00|903.9|893.1|901|890.2|905.05|894.25|900.9|890.1|46
1645653000000|2022-02-23 21:50:00|900.95|890.15|904.52|893.72|904.6|893.8|900.95|890.15|41
1645653300000|2022-02-23 21:55:00|904.2|893.4|901.99|891.19|905.4|894.6|901.36|890.56|54
1645653600000|2022-02-23 22:00:00|902|891.2|902.34|891.54|904.86|894.06|900.37|889.57|107
1645653900000|2022-02-23 22:05:00|902.37|891.57|903.73|892.93|903.81|893.01|901.93|891.13|77
1645654200000|2022-02-23 22:10:00|903.9|893.1|893.9|883.1|903.9|893.1|892.83|882.03|110
1645654500000|2022-02-23 22:15:00|893.4|882.6|890.9|880.1|893.4|882.6|888.8|878|67
1645654800000|2022-02-23 22:20:00|891.4|880.6|891.69|880.89|893.9|883.1|890.9|880.1|47
1645655100000|2022-02-23 22:25:00|891.77|880.97|894.91|884.11|894.97|884.17|891.3|880.5|56
1645655400000|2022-02-23 22:30:00|894.96|884.16|898.45|887.65|899.43|888.63|894.9|884.1|67
1645655700000|2022-02-23 22:35:00|898.31|887.51|901.57|890.77|904.03|893.23|898.2|887.4|97
1645656000000|2022-02-23 22:40:00|901.54|890.74|904.53|893.73|905.2|894.4|901|890.2|76
1645656300000|2022-02-23 22:45:00|904.12|893.32|904.95|894.15|905.35|894.55|902.9|892.1|54
1645656600000|2022-02-23 22:50:00|905.55|894.75|908.94|898.14|908.94|898.14|905.55|894.75|56
1645656900000|2022-02-23 22:55:00|908.9|898.1|909.1|898.3|909.45|898.65|908.25|897.45|44
1645657200000|2022-02-23 23:00:00|908.95|898.15|906.86|896.06|909.42|898.62|906.86|896.06|81
1645657500000|2022-02-23 23:05:00|906.55|895.75|903.36|892.56|906.87|896.07|903.04|892.24|75
1645657800000|2022-02-23 23:10:00|903.8|893|885.9|875.1|903.9|893.1|885.9|875.1|172
1645658100000|2022-02-23 23:15:00|886.05|875.25|883.4|872.6|889.9|879.1|882.4|871.6|174
1645658400000|2022-02-23 23:20:00|883.75|872.95|887.4|876.6|889.98|879.18|883.03|872.23|152
1645658700000|2022-02-23 23:25:00|887.75|876.95|885.59|874.79|888.18|877.38|884.85|874.05|106
1645659000000|2022-02-23 23:30:00|885.8|875|882.69|871.89|886.9|876.1|882.53|871.73|105
1645659300000|2022-02-23 23:35:00|882.9|872.1|883.72|872.92|885.9|875.1|882.51|871.71|71
1645659600000|2022-02-23 23:40:00|883.67|872.87|887.73|876.93|889|878.2|883.56|872.76|88
1645659900000|2022-02-23 23:45:00|887.9|877.1|886.02|875.22|888.65|877.85|885.4|874.6|93
1645660200000|2022-02-23 23:50:00|886.23|875.43|882.9|872.1|887.9|877.1|882.9|872.1|92
1645660500000|2022-02-23 23:55:00|883.75|872.95|879.15|868.35|883.9|873.1|878.4|867.6|75
1645660800000|2022-02-24 00:00:00|879.4|868.6|878.53|867.73|879.9|869.1|872.9|862.1|136
1645661100000|2022-02-24 00:05:00|878.16|867.36|877.9|867.1|880.31|869.51|875.78|864.98|109
1645661400000|2022-02-24 00:10:00|877.96|867.16|880.15|869.35|882.9|872.1|877.55|866.75|106
1645661700000|2022-02-24 00:15:00|880.53|869.73|876.68|865.88|881.45|870.65|876.16|865.36|86
1645662000000|2022-02-24 00:20:00|876.78|865.98|878.9|868.1|879.8|869|875.2|864.4|74
1645662300000|2022-02-24 00:25:00|879.07|868.27|876.9|866.1|881.15|870.35|876.05|865.25|87
1645662600000|2022-02-24 00:30:00|876.78|865.98|871.3|860.5|876.9|866.1|869.9|859.1|127
1645662900000|2022-02-24 00:35:00|870.95|860.15|867.6|856.8|873.85|863.05|866.25|855.45|191
1645663200000|2022-02-24 00:40:00|867.15|856.35|866.75|855.95|868.58|857.78|864.3|853.5|153
1645663500000|2022-02-24 00:45:00|866.78|855.98|862.79|851.99|868.19|857.39|862.29|851.49|131
1645663800000|2022-02-24 00:50:00|862.5|851.7|861.64|850.84|863.8|853|860.45|849.65|129
1645664100000|2022-02-24 00:55:00|861.63|850.83|860.9|850.1|863.9|853.1|860.25|849.45|96
1645664400000|2022-02-24 01:00:00|861.07|850.27|863.31|852.51|864.96|854.16|860.9|850.1|121
1645664700000|2022-02-24 01:05:00|863|852.2|862.2|851.4|864.8|854|861.9|851.1|130
1645665000000|2022-02-24 01:10:00|862.1|851.3|863.04|852.24|866.07|855.27|861.5|850.7|149
1645665300000|2022-02-24 01:15:00|862.93|852.13|859.8|849|863.47|852.67|859.21|848.41|107
1645665600000|2022-02-24 01:20:00|859.9|849.1|858.9|848.1|859.9|849.1|857.9|847.1|105
1645665900000|2022-02-24 01:25:00|859.4|848.6|855.9|845.1|860.24|849.44|854.4|843.6|115
1645666200000|2022-02-24 01:30:00|855.79|844.99|857.9|847.1|859.9|849.1|855.73|844.93|106
1645666500000|2022-02-24 01:35:00|858.06|847.26|860.39|849.59|860.52|849.72|858.06|847.26|73
1645666800000|2022-02-24 01:40:00|860.45|849.65|863.06|852.26|863.31|852.51|860.39|849.59|88
1645667100000|2022-02-24 01:45:00|863.51|852.71|866.64|855.84|866.85|856.05|863.15|852.35|88
1645667400000|2022-02-24 01:50:00|866.44|855.64|868.27|857.47|870.75|859.95|866.14|855.34|108
1645667700000|2022-02-24 01:55:00|868.06|857.26|869.54|858.74|869.54|858.74|866.95|856.15|65
1645668000000|2022-02-24 02:00:00|869.55|858.75|867.25|856.45|870.9|860.1|866.24|855.44|92
1645668300000|2022-02-24 02:05:00|866.9|856.1|866.51|855.71|867.04|856.24|864.9|854.1|72
1645668600000|2022-02-24 02:10:00|866.68|855.88|866.9|856.1|868.65|857.85|865.9|855.1|60
1645668900000|2022-02-24 02:15:00|867.05|856.25|869.8|859|869.9|859.1|866.57|855.77|119
1645669200000|2022-02-24 02:20:00|869.9|859.1|867.7|856.9|869.9|859.1|866.6|855.8|91
1645669500000|2022-02-24 02:25:00|867.85|857.05|863.91|853.11|867.85|857.05|863.91|853.11|77
1645669800000|2022-02-24 02:30:00|864.09|853.29|863.27|852.47|864.57|853.77|863.1|852.3|83
1645670100000|2022-02-24 02:35:00|863.2|852.4|865.4|854.6|865.57|854.77|862.8|852|105
1645670400000|2022-02-24 02:40:00|865.32|854.52|865.2|854.4|865.88|855.08|863.55|852.75|50
1645670700000|2022-02-24 02:45:00|865.45|854.65|862.9|852.1|865.6|854.8|862.9|852.1|63
1645671000000|2022-02-24 02:50:00|862.95|852.15|855.79|844.99|862.95|852.15|854.68|843.88|207
1645671300000|2022-02-24 02:55:00|855.9|845.1|835.38|824.58|857.12|846.32|832.96|822.16|569
1645671600000|2022-02-24 03:00:00|835.33|824.53|828.91|818.11|837.1|826.3|826.64|815.84|526
1645671900000|2022-02-24 03:05:00|829.2|818.4|825.66|814.86|831.37|820.57|819.91|809.11|544
1645672200000|2022-02-24 03:10:00|825.89|815.09|833.1|822.3|836.85|826.05|825.88|815.08|547
1645672500000|2022-02-24 03:15:00|833.12|822.32|830.91|820.11|835.57|824.77|830.91|820.11|413
1645672800000|2022-02-24 03:20:00|830.9|820.1|819.38|808.58|831.92|821.12|819.38|808.58|373
1645673100000|2022-02-24 03:25:00|819.04|808.24|820.39|809.59|827.38|816.58|819.01|808.21|437
1645673400000|2022-02-24 03:30:00|820.3|809.5|807.48|796.68|820.3|809.5|807.48|796.68|450
1645673700000|2022-02-24 03:35:00|807.6|796.8|804.98|794.18|814.88|804.08|804.98|794.18|456
1645674000000|2022-02-24 03:40:00|804.95|794.15|798.22|787.42|806.49|795.69|790.46|779.66|622
1645674300000|2022-02-24 03:45:00|798.14|787.34|809.9|799.1|816.61|805.81|798.13|787.33|569
1645674600000|2022-02-24 03:50:00|810.02|799.22|807.7|796.9|810.02|799.22|800.72|789.92|438
1645674900000|2022-02-24 03:55:00|807.66|796.86|801.15|790.35|810.9|800.1|799.62|788.82|449
1645675200000|2022-02-24 04:00:00|801.37|790.57|805.76|794.96|808.86|798.06|796.85|786.05|605
1645675500000|2022-02-24 04:05:00|805.96|795.16|800.15|789.35|808.87|798.07|799.15|788.35|533
1645675800000|2022-02-24 04:10:00|800.16|789.36|792.92|782.12|800.69|789.89|790.16|779.36|526
1645676100000|2022-02-24 04:15:00|793.03|782.23|793.98|783.18|796.98|786.18|782.63|771.83|551
1645676400000|2022-02-24 04:20:00|794.44|783.64|796.15|785.35|797.92|787.12|792.29|781.49|412
1645676700000|2022-02-24 04:25:00|796.06|785.26|787.62|776.82|796.06|785.26|786.9|776.1|366
1645677000000|2022-02-24 04:30:00|787.44|776.64|795.81|785.01|796.59|785.79|787.35|776.55|342
1645677300000|2022-02-24 04:35:00|795.69|784.89|799.05|788.25|801.73|790.93|794.92|784.12|415
1645677600000|2022-02-24 04:40:00|798.91|788.11|794.48|783.68|798.91|788.11|792.85|782.05|370
1645677900000|2022-02-24 04:45:00|794.15|783.35|791.59|780.79|796.01|785.21|790.72|779.92|321
1645678200000|2022-02-24 04:50:00|791.62|780.82|796.17|785.37|796.8|786|791.58|780.78|259
1645678500000|2022-02-24 04:55:00|796.38|785.58|798.93|788.13|799.65|788.85|794.93|784.13|202
1645678800000|2022-02-24 05:00:00|799.03|788.23|797.52|786.72|799.86|789.06|796.07|785.27|298
1645679100000|2022-02-24 05:05:00|797.41|786.61|797.92|787.12|799.74|788.94|796.33|785.53|289
1645679400000|2022-02-24 05:10:00|797.77|786.97|795.2|784.4|799.21|788.41|792.92|782.12|250
1645679700000|2022-02-24 05:15:00|794.99|784.19|793.02|782.22|795.07|784.27|791.64|780.84|232
1645680000000|2022-02-24 05:20:00|792.97|782.17|791.49|780.69|796.26|785.46|790.85|780.05|248
1645680300000|2022-02-24 05:25:00|791.33|780.53|780.7|769.9|791.33|780.53|780.7|769.9|362
1645680600000|2022-02-24 05:30:00|780.82|770.02|777.37|766.57|783.03|772.23|775.18|764.38|368
1645680900000|2022-02-24 05:35:00|777.42|766.62|767.56|756.76|781.06|770.26|764.82|754.02|594
1645681200000|2022-02-24 05:40:00|767.75|756.95|763.91|753.11|769.43|758.63|762.95|752.15|417
1645681500000|2022-02-24 05:45:00|763.87|753.07|760.91|750.11|765.11|754.31|756.92|746.12|489
1645681800000|2022-02-24 05:50:00|760.88|750.08|767.22|756.42|770.09|759.29|760.83|750.03|409
1645682100000|2022-02-24 05:55:00|767.26|756.46|770.74|759.94|775.12|764.32|767.26|756.46|422
1645682400000|2022-02-24 06:00:00|770.98|760.18|783.22|772.42|783.69|772.89|768.98|758.18|448
1645682700000|2022-02-24 06:05:00|783.05|772.25|775|764.2|783.07|772.27|772.5|761.7|342
1645683000000|2022-02-24 06:10:00|775.12|764.32|778.05|767.25|781.96|771.16|774.94|764.14|364
1645683300000|2022-02-24 06:15:00|777.94|767.14|777.84|767.04|781.9|771.1|774.52|763.72|384
1645683600000|2022-02-24 06:20:00|777.83|767.03|777.79|766.99|778.01|767.21|775.77|764.97|243
1645683900000|2022-02-24 06:25:00|777.9|767.1|774.06|763.26|777.9|767.1|772.9|762.1|234
1645684200000|2022-02-24 06:30:00|773.94|763.14|774.87|764.07|776.04|765.24|770.47|759.67|321
1645684500000|2022-02-24 06:35:00|774.81|764.01|774.04|763.24|775.4|764.6|771|760.2|299
1645684800000|2022-02-24 06:40:00|774.03|763.23|779.99|769.19|781.16|770.36|771.56|760.76|317
1645685100000|2022-02-24 06:45:00|780|769.2|777.82|767.02|782.72|771.92|777.28|766.48|257
1645685400000|2022-02-24 06:50:00|777.5|766.7|777.01|766.21|779.07|768.27|774.91|764.11|282
1645685700000|2022-02-24 06:55:00|777.19|766.39|776.89|766.09|778.88|768.08|774.89|764.09|246
1645686000000|2022-02-24 07:00:00|776.8|766|774.13|763.33|780.51|769.71|774.13|763.33|266
1645686300000|2022-02-24 07:05:00|774.33|763.53|769.84|759.04|774.9|764.1|769.34|758.54|320
1645686600000|2022-02-24 07:10:00|769.91|759.11|769.09|758.29|769.98|759.18|768|757.2|228
1645686900000|2022-02-24 07:15:00|769.17|758.37|766.2|755.4|769.86|759.06|765.9|755.1|248
1645687200000|2022-02-24 07:20:00|766.23|755.43|766.49|755.69|769.54|758.74|765.9|755.1|227
1645687500000|2022-02-24 07:25:00|766.78|755.98|766.31|755.51|769.66|758.86|765.28|754.48|257
1645687800000|2022-02-24 07:30:00|766.12|755.32|761.03|750.23|766.31|755.51|758.2|747.4|296
1645688100000|2022-02-24 07:35:00|761.16|750.36|771.24|760.44|771.89|761.09|759.92|749.12|391
1645688400000|2022-02-24 07:40:00|771.17|760.37|776.9|766.1|777.85|767.05|766.68|755.88|333
1645688700000|2022-02-24 07:45:00|776.66|765.86|787.85|777.05|791.75|780.95|775.35|764.55|564
1645689000000|2022-02-24 07:50:00|787.91|777.11|786.03|775.23|788.51|777.71|781.88|771.08|405
1645689300000|2022-02-24 07:55:00|786.13|775.33|786.52|775.72|788.04|777.24|781.9|771.1|356
1645689600000|2022-02-24 08:00:00|786.5|775.7|789.5|778.7|791.65|780.85|783|772.2|316
1645689900000|2022-02-24 08:05:00|789.2|778.4|801.44|790.64|802.68|791.88|787.97|777.17|444
1645690200000|2022-02-24 08:10:00|801.32|790.52|799.03|788.23|801.43|790.63|793.99|783.19|505
1645690500000|2022-02-24 08:15:00|798.92|788.12|790.01|779.21|798.92|788.12|789.21|778.41|494
1645690800000|2022-02-24 08:20:00|789.85|779.05|786.95|776.15|794.65|783.85|785.85|775.05|361
1645691100000|2022-02-24 08:25:00|787.06|776.26|788.63|777.83|790.23|779.43|785.57|774.77|304
1645691400000|2022-02-24 08:30:00|788.56|777.76|789.47|778.67|790.28|779.48|786.46|775.66|253
1645691700000|2022-02-24 08:35:00|789.55|778.75|783.75|772.95|789.77|778.97|781.21|770.41|248
1645692000000|2022-02-24 08:40:00|783.67|772.87|781.67|770.87|783.96|773.16|780.02|769.22|221
1645692300000|2022-02-24 08:45:00|781.56|770.76|785.34|774.54|786.85|776.05|779.72|768.92|292
1645692600000|2022-02-24 08:50:00|785.66|774.86|789.05|778.25|792.28|781.48|785.42|774.62|282
1645692900000|2022-02-24 08:55:00|789.25|778.45|788.26|777.46|789.91|779.11|787.59|776.79|259
1645693200000|2022-02-24 09:00:00|788.13|777.33|788.64|777.84|790.02|779.22|784.16|773.36|299
1645693500000|2022-02-24 09:05:00|788.68|777.88|790.89|780.09|793.04|782.24|788.03|777.23|253
1645693800000|2022-02-24 09:10:00|790.94|780.14|790.82|780.02|791.14|780.34|789.89|779.09|128
1645694100000|2022-02-24 09:15:00|790.86|780.06|790.87|780.07|791.64|780.84|790.1|779.3|100
1645694400000|2022-02-24 09:20:00|791.09|780.29|793.71|782.91|794.52|783.72|790.01|779.21|145
1645694700000|2022-02-24 09:25:00|793.92|783.12|795.79|784.99|796.87|786.07|792.93|782.13|168
1645695000000|2022-02-24 09:30:00|795.77|784.97|792.15|781.35|795.79|784.99|791.6|780.8|158
1645695300000|2022-02-24 09:35:00|792.11|781.31|789.39|778.59|792.11|781.31|788.76|777.96|141
1645695600000|2022-02-24 09:40:00|789.4|778.6|784.65|773.85|790.91|780.11|782.99|772.19|255
1645695900000|2022-02-24 09:45:00|784.64|773.84|785.02|774.22|786.88|776.08|783.12|772.32|188
1645696200000|2022-02-24 09:50:00|785.07|774.27|784.42|773.62|786.91|776.11|782.91|772.11|144
1645696500000|2022-02-24 09:55:00|784.36|773.56|780.52|769.72|784.61|773.81|780.31|769.51|151
1645696800000|2022-02-24 10:00:00|780.51|769.71|776.91|766.11|782|771.2|776.91|766.11|164
1645697100000|2022-02-24 10:05:00|776.86|766.06|780.16|769.36|782.19|771.39|775.91|765.11|240
1645697400000|2022-02-24 10:10:00|780.07|769.27|774.08|763.28|780.64|769.84|773.79|762.99|234
1645697700000|2022-02-24 10:15:00|774.07|763.27|776.5|765.7|776.78|765.98|772.32|761.52|223
1645698000000|2022-02-24 10:20:00|776.55|765.75|768.91|758.11|776.83|766.03|767.91|757.11|306
1645698300000|2022-02-24 10:25:00|768.95|758.15|769.33|758.53|771.95|761.15|767.31|756.51|240
1645698600000|2022-02-24 10:30:00|769.3|758.5|775.44|764.64|777.43|766.63|768.18|757.38|294
1645698900000|2022-02-24 10:35:00|775.47|764.67|780.8|770|780.81|770.01|774.03|763.23|232
1645699200000|2022-02-24 10:40:00|781.13|770.33|780.45|769.65|781.82|771.02|778.84|768.04|217
1645699500000|2022-02-24 10:45:00|780.23|769.43|780.14|769.34|781.06|770.26|775.77|764.97|220
1645699800000|2022-02-24 10:50:00|780.21|769.41|781.52|770.72|782.48|771.68|778.03|767.23|234
1645700100000|2022-02-24 10:55:00|781.64|770.84|781.72|770.92|783|772.2|780.25|769.45|188
1645700400000|2022-02-24 11:00:00|781.7|770.9|776.63|765.83|783.85|773.05|775.9|765.1|288
1645700700000|2022-02-24 11:05:00|776.57|765.77|776.55|765.75|779.87|769.07|776.11|765.31|252
1645701000000|2022-02-24 11:10:00|776.6|765.8|778.46|767.66|781.09|770.29|774.91|764.11|251
1645701300000|2022-02-24 11:15:00|778.8|768|779.7|768.9|779.93|769.13|775.49|764.69|257
1645701600000|2022-02-24 11:20:00|779.58|768.78|778.86|768.06|781.13|770.33|778.37|767.57|210
1645701900000|2022-02-24 11:25:00|779.01|768.21|775.04|764.24|781.57|770.77|775.04|764.24|263
1645702200000|2022-02-24 11:30:00|775.02|764.22|773.07|762.27|776.68|765.88|771.75|760.95|203
1645702500000|2022-02-24 11:35:00|772.99|762.19|777.64|766.84|778.84|768.04|772.88|762.08|175
1645702800000|2022-02-24 11:40:00|777.65|766.85|787.77|776.97|787.77|776.97|777.55|766.75|248
1645703100000|2022-02-24 11:45:00|787.76|776.96|782.94|772.14|791.06|780.26|782.94|772.14|305
1645703400000|2022-02-24 11:50:00|783.06|772.26|782.92|772.12|785.41|774.61|780.96|770.16|252
1645703700000|2022-02-24 11:55:00|783|772.2|787.96|777.16|788.72|777.92|782.91|772.11|258
1645704000000|2022-02-24 12:00:00|787.89|777.09|780.91|770.11|787.89|777.09|779.82|769.02|260
1645704300000|2022-02-24 12:05:00|781.08|770.28|783.89|773.09|784.8|774|778.91|768.11|206
1645704600000|2022-02-24 12:10:00|783.76|772.96|782.9|772.1|785.9|775.1|781.88|771.08|218
1645704900000|2022-02-24 12:15:00|782.87|772.07|782.59|771.79|786.9|776.1|781.45|770.65|237
1645705200000|2022-02-24 12:20:00|782.69|771.89|785.91|775.11|786.53|775.73|780.7|769.9|230
1645705500000|2022-02-24 12:25:00|785.89|775.09|779.99|769.19|786.22|775.42|779.92|769.12|204
1645705800000|2022-02-24 12:30:00|779.93|769.13|779.79|768.99|780.99|770.19|776.84|766.04|176
1645706100000|2022-02-24 12:35:00|779.89|769.09|781.11|770.31|781.8|771|777.49|766.69|211
1645706400000|2022-02-24 12:40:00|781.1|770.3|782.8|772|784.5|773.7|780.27|769.47|223
1645706700000|2022-02-24 12:45:00|782.86|772.06|783.95|773.15|787.48|776.68|782.26|771.46|334
1645707000000|2022-02-24 12:50:00|784.05|773.25|782.87|772.07|785.9|775.1|781.1|770.3|187
1645707300000|2022-02-24 12:55:00|782.81|772.01|781.89|771.09|783.01|772.21|780.16|769.36|169
1645707600000|2022-02-24 13:00:00|781.85|771.05|778.8|768|783.9|773.1|777.92|767.12|232
1645707900000|2022-02-24 13:05:00|778.91|768.11|779.77|768.97|782.47|771.67|777.91|767.11|210
1645708200000|2022-02-24 13:10:00|779.9|769.1|783.82|773.02|784.56|773.76|779.88|769.08|157
1645708500000|2022-02-24 13:15:00|783.49|772.69|784.58|773.78|784.87|774.07|779.48|768.68|212
1645708800000|2022-02-24 13:20:00|784.77|773.97|786.71|775.91|788.86|778.06|784.43|773.63|207
1645709100000|2022-02-24 13:25:00|786.85|776.05|787.5|776.7|788.67|777.87|784.09|773.29|228
1645709400000|2022-02-24 13:30:00|787.86|777.06|791.87|781.07|793.39|782.59|785.92|775.12|275
1645709700000|2022-02-24 13:35:00|791.7|780.9|791.95|781.15|795.26|784.46|791|780.2|290
1645710000000|2022-02-24 13:40:00|791.92|781.12|794.09|783.29|795.97|785.17|790.27|779.47|238
1645710300000|2022-02-24 13:45:00|794.32|783.52|792.72|781.92|795.68|784.88|792.52|781.72|233
1645710600000|2022-02-24 13:50:00|792.82|782.02|798.89|788.09|800.01|789.21|792.72|781.92|250
1645710900000|2022-02-24 13:55:00|798.91|788.11|794.18|783.38|799.16|788.36|793.83|783.03|197
1645711200000|2022-02-24 14:00:00|794.29|783.49|793.23|782.43|795.11|784.31|791.02|780.22|161
1645711500000|2022-02-24 14:05:00|793.13|782.33|799.07|788.27|801.04|790.24|793.13|782.33|281
1645711800000|2022-02-24 14:10:00|799.25|788.45|796.26|785.46|800.71|789.91|795.94|785.14|196
1645712100000|2022-02-24 14:15:00|796.04|785.24|793.12|782.32|796.29|785.49|792.14|781.34|197
1645712400000|2022-02-24 14:20:00|793.11|782.31|790.77|779.97|793.11|782.31|790|779.2|202
1645712700000|2022-02-24 14:25:00|790.85|780.05|788.87|778.07|791.24|780.44|788.04|777.24|201
1645713000000|2022-02-24 14:30:00|788.97|778.17|800.3|789.5|807.89|797.09|788.32|777.52|469
1645713300000|2022-02-24 14:35:00|800.4|789.6|801.7|790.9|801.8|791|794.4|783.6|391
1645713600000|2022-02-24 14:40:00|801.86|791.06|789.66|778.86|801.88|791.08|787.7|776.9|429
1645713900000|2022-02-24 14:45:00|789.57|778.77|803.85|793.05|804.47|793.67|788.36|777.56|417
1645714200000|2022-02-24 14:50:00|803.98|793.18|824.95|814.15|825.76|815.36|803.94|793.14|578
1645714500000|2022-02-24 14:55:00|824.85|814.05|827.12|816.32|836.32|825.76|820.71|809.91|502
1645714800000|2022-02-24 15:00:00|827.36|816.56|820.07|809.27|828.11|817.31|817.33|806.53|445
1645715100000|2022-02-24 15:05:00|820.15|809.35|824.35|813.55|824.38|813.58|818.73|807.93|391
1645715400000|2022-02-24 15:10:00|824.15|813.35|830.28|819.48|833.26|822.46|824.15|813.35|571
1645715700000|2022-02-24 15:15:00|830.24|819.44|830.67|819.87|831.16|820.36|825.17|814.37|350
1645716000000|2022-02-24 15:20:00|830.54|819.74|830.47|819.67|837.66|826.86|827.98|817.18|495
1645716300000|2022-02-24 15:25:00|830.8|820|826.28|815.48|830.8|820|824.12|813.32|339
1645716600000|2022-02-24 15:30:00|826.2|815.4|833.16|822.36|835.56|824.76|824.86|814.06|426
1645716900000|2022-02-24 15:35:00|833.23|822.43|827.84|817.04|833.82|823.02|826.52|815.72|327
1645717200000|2022-02-24 15:40:00|827.81|817.01|828.09|817.29|829|818.2|825|814.2|270
1645717500000|2022-02-24 15:45:00|828.1|817.3|832.44|821.64|832.9|822.1|827.91|817.11|298
1645717800000|2022-02-24 15:50:00|832.37|821.57|835.05|824.25|836.86|826.06|831.07|820.27|338
1645718100000|2022-02-24 15:55:00|835.3|824.5|834.74|823.94|838.2|827.4|833.69|822.89|273
1645718400000|2022-02-24 16:00:00|834.77|823.97|838.67|827.87|841.47|830.67|834.47|823.67|398
1645718700000|2022-02-24 16:05:00|838.64|827.84|842.03|831.23|843.57|832.77|837.7|826.9|294
1645719000000|2022-02-24 16:10:00|842.08|831.28|842.06|831.26|845.89|835.09|841|830.2|266
1645719300000|2022-02-24 16:15:00|842.33|831.53|846.51|835.71|846.9|836.1|839.86|829.06|331
1645719600000|2022-02-24 16:20:00|846.61|835.81|840.37|829.57|846.91|836.11|840.37|829.57|213
1645719900000|2022-02-24 16:25:00|840.38|829.58|837.77|826.97|841.59|830.79|837.35|826.55|266
1645720200000|2022-02-24 16:30:00|837.83|827.03|838.04|827.24|841.24|830.44|833.44|822.64|326
1645720500000|2022-02-24 16:35:00|837.75|826.95|838.68|827.88|838.92|828.12|836.2|825.4|172
1645720800000|2022-02-24 16:40:00|838.47|827.67|834.56|823.76|839.03|828.23|832.58|821.78|210
1645721100000|2022-02-24 16:45:00|834.47|823.67|835.55|824.75|835.55|824.75|830.07|819.27|196
1645721400000|2022-02-24 16:50:00|835.72|824.92|837.66|826.86|838.73|827.93|835.71|824.91|190
1645721700000|2022-02-24 16:55:00|837.65|826.85|840.62|829.82|841.34|830.54|836.63|825.83|221
1645722000000|2022-02-24 17:00:00|840.64|829.84|839.2|828.4|842.14|831.34|839.2|828.4|157
1645722300000|2022-02-24 17:05:00|839|828.2|834.9|824.1|839.27|828.47|834.8|824|152
1645722600000|2022-02-24 17:10:00|835.01|824.21|831.59|820.79|835.02|824.22|831.12|820.32|167
1645722900000|2022-02-24 17:15:00|831.39|820.59|831.86|821.06|834.11|823.31|830.23|819.43|189
1645723200000|2022-02-24 17:20:00|832.02|821.22|830.83|820.03|832.09|821.29|827.7|816.9|177
1645723500000|2022-02-24 17:25:00|830.91|820.11|832.81|822.01|833.91|823.11|830.91|820.11|166
1645723800000|2022-02-24 17:30:00|832.75|821.95|832.9|822.1|835.77|824.97|830.16|819.36|218
1645724100000|2022-02-24 17:35:00|832.91|822.11|836.31|825.51|837.09|826.29|832.89|822.09|193
1645724400000|2022-02-24 17:40:00|836.21|825.41|832.29|821.49|838.51|827.71|831.13|820.33|218
1645724700000|2022-02-24 17:45:00|832.28|821.48|829.87|819.07|833.18|822.38|829.87|819.07|178
1645725000000|2022-02-24 17:50:00|829.96|819.16|834.81|824.01|835.86|825.06|829.64|818.84|177
1645725300000|2022-02-24 17:55:00|834.68|823.88|831.97|821.17|836.29|825.49|831.97|821.17|156
1645725600000|2022-02-24 18:00:00|831.91|821.11|833.46|822.66|834.13|823.33|831.59|820.79|161
1645725900000|2022-02-24 18:05:00|833.53|822.73|836.8|826|837.28|826.48|833.53|822.73|195
1645726200000|2022-02-24 18:10:00|836.79|825.99|838.9|828.1|839.17|828.37|835.47|824.67|151
1645726500000|2022-02-24 18:15:00|838.61|827.81|835.64|824.84|840.27|829.47|833.35|822.55|204
1645726800000|2022-02-24 18:20:00|835.67|824.87|834.22|823.42|837.19|826.39|833.63|822.83|172
1645727100000|2022-02-24 18:25:00|834.21|823.41|832.97|822.17|835.11|824.31|832.39|821.59|114
1645727400000|2022-02-24 18:30:00|832.93|822.13|835.24|824.44|836.91|826.11|832.84|822.04|120
1645727700000|2022-02-24 18:35:00|835.17|824.37|840.8|830|841.08|830.28|834.61|823.81|169
1645728000000|2022-02-24 18:40:00|840.86|830.06|845.98|835.18|849.27|838.47|840.86|830.06|256
1645728300000|2022-02-24 18:45:00|846.29|835.49|854.88|844.08|856.58|845.78|844.67|833.87|295
1645728600000|2022-02-24 18:50:00|855.18|844.38|859.45|848.65|864.71|853.91|853.56|842.76|479
1645728900000|2022-02-24 18:55:00|859.61|848.81|854.69|843.89|861.83|851.03|853.72|842.92|407
1645729200000|2022-02-24 19:00:00|854.66|843.86|857.06|846.26|857.06|846.26|850.45|839.65|391
1645729500000|2022-02-24 19:05:00|857.09|846.29|850.51|839.71|859.06|848.26|849.72|838.92|331
1645729800000|2022-02-24 19:10:00|850.6|839.8|854.77|843.97|855.06|844.26|850.27|839.47|252
1645730100000|2022-02-24 19:15:00|854.75|843.95|855.71|844.91|856.19|845.39|852.52|841.72|239
1645730400000|2022-02-24 19:20:00|855.49|844.69|855.18|844.38|858.91|848.11|854.13|843.33|285
1645730700000|2022-02-24 19:25:00|855.2|844.4|856.79|845.99|856.89|846.09|851.43|840.63|240
1645731000000|2022-02-24 19:30:00|856.89|846.09|863.67|852.87|865.46|854.66|856.73|845.93|259
1645731300000|2022-02-24 19:35:00|863.51|852.71|866.87|856.07|869.48|858.68|861.49|850.69|377
1645731600000|2022-02-24 19:40:00|866.9|856.1|870.6|859.8|871.14|860.34|863.47|852.67|337
1645731900000|2022-02-24 19:45:00|870.66|859.86|870.27|859.47|870.67|859.87|865.92|855.12|288
1645732200000|2022-02-24 19:50:00|870.2|859.4|870.54|859.74|871.46|860.66|866.71|855.91|247
1645732500000|2022-02-24 19:55:00|870.56|859.76|875.74|864.94|876.75|865.95|869.75|858.95|252
1645732800000|2022-02-24 20:00:00|875.56|864.76|901.42|890.62|901.82|891.02|874.98|864.18|499
1645733100000|2022-02-24 20:05:00|901.81|891.01|889.4|878.6|910.23|902.05|885.62|874.82|821
1645733400000|2022-02-24 20:10:00|888.55|877.75|893.17|882.37|894.8|884|879.28|868.48|747
1645733700000|2022-02-24 20:15:00|893.18|882.38|899.55|888.75|903.42|892.62|889.52|878.72|666
1645734000000|2022-02-24 20:20:00|899.83|889.03|891.57|880.77|900.42|889.62|891.57|880.77|488
1645734300000|2022-02-24 20:25:00|891.52|880.72|882.95|872.15|891.71|880.91|881.59|870.79|485
1645734600000|2022-02-24 20:30:00|883.33|872.53|889.84|879.04|889.84|879.04|882.46|871.66|365
1645734900000|2022-02-24 20:35:00|889.83|879.03|894.08|883.28|896.48|885.68|887.34|876.54|332
1645735200000|2022-02-24 20:40:00|893.84|883.04|884.45|873.65|894.53|883.73|882.94|872.14|314
1645735500000|2022-02-24 20:45:00|884.27|873.47|889.89|879.09|891.06|880.26|883.09|872.29|377
1645735800000|2022-02-24 20:50:00|889.91|879.11|895.11|884.31|896.89|886.09|889.91|879.11|278
1645736100000|2022-02-24 20:55:00|895.38|884.58|895.14|884.34|896.88|886.08|891.27|880.47|273
1645736400000|2022-02-24 21:00:00|895.23|884.43|891.52|880.72|896.66|885.86|885.9|875.1|311
1645736700000|2022-02-24 21:05:00|891.44|880.64|888.77|877.97|892.73|881.93|888.48|877.68|208
1645737000000|2022-02-24 21:10:00|888.59|877.79|890.82|880.02|891.97|881.17|884.92|874.12|200
1645737300000|2022-02-24 21:15:00|891.03|880.23|889.63|878.83|891.09|880.29|887.46|876.66|180
1645737600000|2022-02-24 21:20:00|889.58|878.78|887.45|876.65|889.58|878.78|886.53|875.73|146
1645737900000|2022-02-24 21:25:00|887.46|876.66|886.54|875.74|887.86|877.06|884.87|874.07|154
1645738200000|2022-02-24 21:30:00|886.65|875.85|879.86|869.06|886.69|875.89|878.8|868|170
1645738500000|2022-02-24 21:35:00|879.9|869.1|883.54|872.74|884.75|873.95|879.85|869.05|131
1645738800000|2022-02-24 21:40:00|883.65|872.85|886.48|875.68|886.57|875.77|883.62|872.82|118
1645739100000|2022-02-24 21:45:00|886.49|875.69|883.57|872.77|887.79|876.99|882.5|871.7|147
1645739400000|2022-02-24 21:50:00|883.55|872.75|886.55|875.75|890.93|880.13|883.24|872.44|201
1645739700000|2022-02-24 21:55:00|886.6|875.8|888.74|877.94|888.74|877.94|886.01|875.21|178
1645740000000|2022-02-24 22:00:00|888.46|877.66|884.06|873.26|891.24|880.44|884.06|873.26|212
1645740300000|2022-02-24 22:05:00|884.01|873.21|887.13|876.33|888|877.2|882.98|872.18|178
1645740600000|2022-02-24 22:10:00|887.19|876.39|890.35|879.55|890.47|879.67|885.86|875.06|135
1645740900000|2022-02-24 22:15:00|890.27|879.47|887.66|876.86|891.49|880.69|887.34|876.54|90
1645741200000|2022-02-24 22:20:00|887.82|877.02|889.86|879.06|890.89|880.09|887.55|876.75|70
1645741500000|2022-02-24 22:25:00|889.85|879.05|885.65|874.85|889.85|879.05|885.65|874.85|113
1645741800000|2022-02-24 22:30:00|885.62|874.82|879.92|869.12|885.62|874.82|879.92|869.12|93
1645742100000|2022-02-24 22:35:00|879.84|869.04|874.67|863.87|879.84|869.04|874.67|863.87|137
1645742400000|2022-02-24 22:40:00|874.68|863.88|871.63|860.83|874.8|864|870.19|859.39|169
1645742700000|2022-02-24 22:45:00|871.29|860.49|871.87|861.07|872.88|862.08|870.16|859.36|106
1645743000000|2022-02-24 22:50:00|871.86|861.06|866.87|856.07|873.78|862.98|866.83|856.03|159
1645743300000|2022-02-24 22:55:00|866.78|855.98|866.92|856.12|866.93|856.13|863.45|852.65|121
1645743600000|2022-02-24 23:00:00|867.05|856.25|876.05|865.25|876.06|865.26|867.05|856.25|155
1645743900000|2022-02-24 23:05:00|876|865.2|875|864.2|877.14|866.34|874.89|864.09|99
1645744200000|2022-02-24 23:10:00|875.13|864.33|879.03|868.23|879.8|869|875.13|864.33|126
1645744500000|2022-02-24 23:15:00|879.1|868.3|879.95|869.15|881.7|870.9|878.43|867.63|179
1645744800000|2022-02-24 23:20:00|879.94|869.14|878|867.2|880.18|869.38|877.78|866.98|123
1645745100000|2022-02-24 23:25:00|877.97|867.17|881.05|870.25|881.05|870.25|877.79|866.99|123
1645745400000|2022-02-24 23:30:00|881.15|870.35|880.5|869.7|883.67|872.87|878.39|867.59|190
1645745700000|2022-02-24 23:35:00|880.63|869.83|883.02|872.22|883.02|872.22|880.63|869.83|104
1645746000000|2022-02-24 23:40:00|883.05|872.25|882.92|872.12|883.12|872.32|882.09|871.29|73
1645746300000|2022-02-24 23:45:00|883.1|872.3|885.96|875.16|891.58|880.78|883.06|872.26|181
1645746600000|2022-02-24 23:50:00|886.08|875.28|886.55|875.75|887.52|876.72|884.88|874.08|81
1645746900000|2022-02-24 23:55:00|886.62|875.82|886.91|876.11|889.07|878.27|886.62|875.82|130
1645747200000|2022-02-25 00:00:00|886.9|876.1|882.46|871.66|889.81|879.01|880.7|869.9|218
1645747500000|2022-02-25 00:05:00|882.47|871.67|891.31|880.51|891.67|880.87|882.47|871.67|177
1645747800000|2022-02-25 00:10:00|891.41|880.61|890.96|880.16|893.36|882.56|886.86|876.06|151
1645748100000|2022-02-25 00:15:00|891|880.2|888.25|877.45|891.7|880.9|886.38|875.58|135
1645748400000|2022-02-25 00:20:00|888.16|877.36|889.2|878.4|890.47|879.67|886.86|876.06|151
1645748700000|2022-02-25 00:25:00|889.23|878.43|891.96|881.16|893.87|883.07|889.23|878.43|150
1645749000000|2022-02-25 00:30:00|891.85|881.05|892.15|881.35|894.08|883.28|889.11|878.31|134
1645749300000|2022-02-25 00:35:00|892.3|881.5|888.8|878|894.85|884.05|888.55|877.75|95
1645749600000|2022-02-25 00:40:00|888.74|877.94|885.4|874.6|888.9|878.1|884.71|873.91|62
1645749900000|2022-02-25 00:45:00|884.9|874.1|884.9|874.1|886.9|876.1|884.65|873.85|62
1645750200000|2022-02-25 00:50:00|885.19|874.39|879.13|868.33|887.5|876.7|878.87|868.07|78
1645750500000|2022-02-25 00:55:00|879.37|868.57|879.14|868.34|881.51|870.71|878.99|868.19|114
1645750800000|2022-02-25 01:00:00|879.44|868.64|884.49|873.69|884.71|873.91|878.43|867.63|199
1645751100000|2022-02-25 01:05:00|884.71|873.91|888.57|877.77|889.88|879.08|884.71|873.91|140
1645751400000|2022-02-25 01:10:00|888.65|877.85|890.15|879.35|891.41|880.61|888.51|877.71|116
1645751700000|2022-02-25 01:15:00|889.88|879.08|895.49|884.69|895.52|884.72|889.88|879.08|156
1645752000000|2022-02-25 01:20:00|895.5|884.7|906.51|895.71|907.72|896.92|895.5|884.7|274
1645752300000|2022-02-25 01:25:00|906.5|895.7|902.95|892.15|906.73|895.93|900.96|890.16|206
1645752600000|2022-02-25 01:30:00|903.29|892.49|898.86|888.06|906.4|895.6|898.86|888.06|211
1645752900000|2022-02-25 01:35:00|898.89|888.09|898.3|887.5|902.68|891.88|898.3|887.5|125
1645753200000|2022-02-25 01:40:00|898.25|887.45|899.88|889.08|900.99|890.19|896.92|886.12|122
1645753500000|2022-02-25 01:45:00|899.02|888.22|895.5|884.7|900.55|889.75|895.35|884.55|126
1645753800000|2022-02-25 01:50:00|895.47|884.67|895.5|884.7|896.74|885.94|894.62|883.82|125
1645754100000|2022-02-25 01:55:00|895.45|884.65|897.21|886.41|897.24|886.44|893.87|883.07|105
1645754400000|2022-02-25 02:00:00|897|886.2|896.74|885.94|898.82|888.02|896.13|885.33|167
1645754700000|2022-02-25 02:05:00|896.81|886.01|896.21|885.41|898.8|888|895.76|884.96|141
1645755000000|2022-02-25 02:10:00|896.09|885.29|897.9|887.1|897.9|887.1|894.95|884.15|144
1645755300000|2022-02-25 02:15:00|897.91|887.11|898.57|887.77|898.89|888.09|895.73|884.93|135
1645755600000|2022-02-25 02:20:00|898.53|887.73|902.75|891.95|902.75|891.95|898.53|887.73|161
1645755900000|2022-02-25 02:25:00|902.72|891.92|904|893.2|904.77|893.97|902.06|891.26|133
1645756200000|2022-02-25 02:30:00|903.92|893.12|902.98|892.18|905.99|895.19|902.6|891.8|151
1645756500000|2022-02-25 02:35:00|902.96|892.16|900.91|890.11|903.86|893.06|900|889.2|105
1645756800000|2022-02-25 02:40:00|900.88|890.08|900.58|889.78|902.16|891.36|899.47|888.67|135
1645757100000|2022-02-25 02:45:00|900.46|889.66|901.8|891|902.62|891.82|898.55|887.75|157
1645757400000|2022-02-25 02:50:00|901.9|891.1|901.9|891.1|903.85|893.05|901.69|890.89|59
1645757700000|2022-02-25 02:55:00|901.05|890.25|900.9|890.1|902.85|892.05|899.75|888.95|56
1645758000000|2022-02-25 03:00:00|900.72|889.92|896.3|885.5|900.72|889.92|896.3|885.5|56
1645758300000|2022-02-25 03:05:00|896.49|885.69|896.4|885.6|896.93|886.13|895.62|884.82|57
1645758600000|2022-02-25 03:10:00|896.8|886|894.9|884.1|897.85|887.05|894.9|884.1|44
1645758900000|2022-02-25 03:15:00|894.7|883.9|890.85|880.05|894.7|883.9|889.85|879.05|79
1645759200000|2022-02-25 03:20:00|890.4|879.6|890.54|879.74|891.9|881.1|888.9|878.1|97
1645759500000|2022-02-25 03:25:00|890.53|879.73|891.51|880.71|892.51|881.71|890.53|879.73|50
1645759800000|2022-02-25 03:30:00|891.4|880.6|890.6|879.8|891.95|881.15|889.15|878.35|56
1645760100000|2022-02-25 03:35:00|890|879.2|892.71|881.91|892.85|882.05|889.59|878.79|95
1645760400000|2022-02-25 03:40:00|892.45|881.65|895.39|884.59|896.9|886.1|892.45|881.65|80
1645760700000|2022-02-25 03:45:00|895.9|885.1|896.98|886.18|897.65|886.85|895.35|884.55|61
1645761000000|2022-02-25 03:50:00|897.23|886.43|898.85|888.05|898.9|888.1|896.8|886|97
1645761300000|2022-02-25 03:55:00|898.71|887.91|896.62|885.82|899.15|888.35|895.9|885.1|106
1645761600000|2022-02-25 04:00:00|896.75|885.95|894.45|883.65|896.75|885.95|893.15|882.35|22
1645761900000|2022-02-25 04:05:00|894.85|884.05|894.4|883.6|896.4|885.6|894.3|883.5|16
1645762200000|2022-02-25 04:10:00|894.15|883.35|891.3|880.5|894.15|883.35|891.3|880.5|13
1645762500000|2022-02-25 04:15:00|891.45|880.65|889.65|878.85|892.9|882.1|889.65|878.85|14
1645762800000|2022-02-25 04:20:00|889.4|878.6|888.3|877.5|889.4|878.6|888.3|877.5|4
1645763100000|2022-02-25 04:25:00|888.8|878|889.9|879.1|889.9|879.1|888.8|878|7
1645763400000|2022-02-25 04:30:00|890.4|879.6|888.9|878.1|890.45|879.65|888.9|878.1|13
1645763700000|2022-02-25 04:35:00|888.4|877.6|885.3|874.5|888.4|877.6|885.3|874.5|18
1645764000000|2022-02-25 04:40:00|885.35|874.55|886.25|875.45|886.25|875.45|885.3|874.5|9
1645764300000|2022-02-25 04:45:00|886.1|875.3|887.3|876.5|888|877.2|886.1|875.3|15
1645764600000|2022-02-25 04:50:00|887.8|877|889.45|878.65|889.45|878.65|887.8|877|29
1645764900000|2022-02-25 04:55:00|889.4|878.6|886.52|875.72|889.75|878.95|886.52|875.72|27
1645765200000|2022-02-25 05:00:00|885.9|875.1|885.65|874.85|889.8|879|885.65|874.85|64
1645765500000|2022-02-25 05:05:00|885.15|874.35|877.9|867.1|885.15|874.35|877.6|866.8|93
1645765800000|2022-02-25 05:10:00|877.79|866.99|875.9|865.1|879.65|868.85|875.9|865.1|94
1645766100000|2022-02-25 05:15:00|876.22|865.42|885.65|874.85|885.8|875|875.9|865.1|117
1645766400000|2022-02-25 05:20:00|885.11|874.31|888.9|878.1|890.17|879.37|885.05|874.25|50
1645766700000|2022-02-25 05:25:00|889.5|878.7|886.4|875.6|889.85|879.05|885.9|875.1|45
1645767000000|2022-02-25 05:30:00|885.9|875.1|886.95|876.15|888.25|877.45|885.4|874.6|72
1645767300000|2022-02-25 05:35:00|886.9|876.1|880.57|869.77|887.25|876.45|877.9|867.1|138
1645767600000|2022-02-25 05:40:00|880.15|869.35|880.9|870.1|881.9|871.1|878.33|867.53|80
1645767900000|2022-02-25 05:45:00|881.05|870.25|878.6|867.8|881.9|871.1|874.9|864.1|106
1645768200000|2022-02-25 05:50:00|878.85|868.05|872.9|862.1|878.85|868.05|872.85|862.05|82
1645768500000|2022-02-25 05:55:00|872.85|862.05|871.75|860.95|873.8|863|869.9|859.1|41
1645768800000|2022-02-25 06:00:00|871.5|860.7|871.9|861.1|873.52|862.72|871.4|860.6|91
1645769100000|2022-02-25 06:05:00|871.75|860.95|873.95|863.15|873.95|863.15|869.9|859.1|88
1645769400000|2022-02-25 06:10:00|874.05|863.25|876.9|866.1|877.05|866.25|874.05|863.25|71
1645769700000|2022-02-25 06:15:00|876.85|866.05|878.9|868.1|878.9|868.1|875.1|864.3|60
1645770000000|2022-02-25 06:20:00|878.85|868.05|880.51|869.71|881.05|870.25|878.66|867.86|76
1645770300000|2022-02-25 06:25:00|880.9|870.1|879.9|869.1|880.9|870.1|879.1|868.3|47
1645770600000|2022-02-25 06:30:00|879.4|868.6|875.73|864.93|879.9|869.1|874.57|863.77|80
1645770900000|2022-02-25 06:35:00|875.9|865.1|876.8|866|877.67|866.87|875.47|864.67|76
1645771200000|2022-02-25 06:40:00|876.83|866.03|875.73|864.93|878.21|867.41|875.73|864.93|69
1645771500000|2022-02-25 06:45:00|875.62|864.82|874.28|863.48|876.9|866.1|874.15|863.35|59
1645771800000|2022-02-25 06:50:00|874.1|863.3|875.8|865|875.8|865|873.2|862.4|57
1645772100000|2022-02-25 06:55:00|875.65|864.85|876.19|865.39|876.87|866.07|874.18|863.38|90
1645772400000|2022-02-25 07:00:00|876.6|865.8|878.61|867.81|879.85|869.05|874.51|863.71|91
1645772700000|2022-02-25 07:05:00|878.51|867.71|874.62|863.82|878.63|867.83|873.9|863.1|99
1645773000000|2022-02-25 07:10:00|874.6|863.8|875.9|865.1|877.46|866.66|874.07|863.27|81
1645773300000|2022-02-25 07:15:00|875.65|864.85|874.75|863.95|876|865.2|873.2|862.4|42
1645773600000|2022-02-25 07:20:00|874.9|864.1|872.9|862.1|875.19|864.39|872.35|861.55|50
1645773900000|2022-02-25 07:25:00|872.79|861.99|873.8|863|873.8|863|870.9|860.1|72
1645774200000|2022-02-25 07:30:00|873.89|863.09|871.9|861.1|874.75|863.95|871.05|860.25|77
1645774500000|2022-02-25 07:35:00|872.05|861.25|872.81|862.01|873.9|863.1|871.9|861.1|53
1645774800000|2022-02-25 07:40:00|872.9|862.1|874.9|864.1|874.9|864.1|872.35|861.55|47
1645775100000|2022-02-25 07:45:00|874.57|863.77|874.9|864.1|877.4|866.6|874.4|863.6|41
1645775400000|2022-02-25 07:50:00|874.81|864.01|873.58|862.78|875.65|864.85|872.9|862.1|66
1645775700000|2022-02-25 07:55:00|873.57|862.77|872.17|861.37|873.57|862.77|869.98|859.18|78
1645776000000|2022-02-25 08:00:00|872.07|861.27|872.8|862|873.9|863.1|869|858.2|88
1645776300000|2022-02-25 08:05:00|872.9|862.1|867.12|856.32|873.05|862.25|867.12|856.32|85
1645776600000|2022-02-25 08:10:00|867.53|856.73|861.4|850.6|867.53|856.73|860.4|849.6|100
1645776900000|2022-02-25 08:15:00|861.1|850.3|865.85|855.05|865.9|855.1|859|848.2|108
1645777200000|2022-02-25 08:20:00|865.9|855.1|862.4|851.6|865.9|855.1|861.4|850.6|79
1645777500000|2022-02-25 08:25:00|862.9|852.1|864.63|853.83|864.8|854|860.53|849.73|100
1645777800000|2022-02-25 08:30:00|864.79|853.99|864.15|853.35|865.4|854.6|864.1|853.3|66
1645778100000|2022-02-25 08:35:00|864.4|853.6|864.3|853.5|865.75|854.95|862.1|851.3|83
1645778400000|2022-02-25 08:40:00|864.65|853.85|863.9|853.1|865.25|854.45|862.1|851.3|58
1645778700000|2022-02-25 08:45:00|863.4|852.6|863.7|852.9|865.9|855.1|861.58|850.78|74
1645779000000|2022-02-25 08:50:00|863.85|853.05|866|855.2|866.85|856.05|863.1|852.3|80
1645779300000|2022-02-25 08:55:00|865.85|855.05|864.85|854.05|866.8|856|863.63|852.83|84
1645779600000|2022-02-25 09:00:00|864.74|853.94|861.8|851|865.25|854.45|861.2|850.4|170
1645779900000|2022-02-25 09:05:00|861.7|850.9|858.85|848.05|861.7|850.9|858.37|847.57|99
1645780200000|2022-02-25 09:10:00|858.9|848.1|856.9|846.1|858.95|848.15|856.72|845.92|75
1645780500000|2022-02-25 09:15:00|857.1|846.3|859.01|848.21|859.7|848.9|857.1|846.3|71
1645780800000|2022-02-25 09:20:00|859.22|848.42|855.91|845.11|861.9|851.1|855.9|845.1|106
1645781100000|2022-02-25 09:25:00|854.9|844.1|852.9|842.1|855.15|844.35|851.66|840.86|120
1645781400000|2022-02-25 09:30:00|853.05|842.25|857.9|847.1|859.9|849.1|851.9|841.1|148
1645781700000|2022-02-25 09:35:00|857.99|847.19|863.53|852.73|863.65|852.85|857.99|847.19|108
1645782000000|2022-02-25 09:40:00|863|852.2|863.81|853.01|865.03|854.23|861.75|850.95|102
1645782300000|2022-02-25 09:45:00|863.75|852.95|865.72|854.92|867.01|856.21|863|852.2|111
1645782600000|2022-02-25 09:50:00|865.9|855.1|861.76|850.96|865.9|855.1|861.76|850.96|95
1645782900000|2022-02-25 09:55:00|861.55|850.75|870.5|859.7|871.96|861.16|861.36|850.56|172
1645783200000|2022-02-25 10:00:00|870.65|859.85|867.9|857.1|871.99|861.19|866.4|855.6|122
1645783500000|2022-02-25 10:05:00|868.1|857.3|865.15|854.35|868.9|858.1|864.24|853.44|112
1645783800000|2022-02-25 10:10:00|865.6|854.8|866.9|856.1|867.44|856.64|864.35|853.55|80
1645784100000|2022-02-25 10:15:00|866.74|855.94|865.37|854.57|866.9|856.1|863.88|853.08|88
1645784400000|2022-02-25 10:20:00|865.9|855.1|868.67|857.87|868.85|858.05|864.9|854.1|91
1645784700000|2022-02-25 10:25:00|868.66|857.86|869.8|859|869.82|859.02|867.39|856.59|79
1645785000000|2022-02-25 10:30:00|869.9|859.1|868.7|857.9|871|860.2|868.4|857.6|53
1645785300000|2022-02-25 10:35:00|868.63|857.83|866.85|856.05|868.63|857.83|866.1|855.3|81
1645785600000|2022-02-25 10:40:00|866.5|855.7|866.05|855.25|866.85|856.05|865.7|854.9|52
1645785900000|2022-02-25 10:45:00|865.86|855.06|866.9|856.1|866.9|856.1|863.1|852.3|93
1645786200000|2022-02-25 10:50:00|867|856.2|867.9|857.1|868.15|857.35|867|856.2|46
1645786500000|2022-02-25 10:55:00|867.82|857.02|868|857.2|868|857.2|864.9|854.1|74
1645786800000|2022-02-25 11:00:00|868.05|857.25|863.39|852.59|868.05|857.25|863.39|852.59|57
1645787100000|2022-02-25 11:05:00|862.9|852.1|860.9|850.1|862.99|852.19|860.65|849.85|72
1645787400000|2022-02-25 11:10:00|860.8|850|862.4|851.6|862.74|851.94|860.6|849.8|63
1645787700000|2022-02-25 11:15:00|862.75|851.95|862.7|851.9|863.8|853|860.75|849.95|68
1645788000000|2022-02-25 11:20:00|862.85|852.05|866.9|856.1|866.9|856.1|862.85|852.05|62
1645788300000|2022-02-25 11:25:00|866.8|856|866.8|856|867.8|857|864.9|854.1|74
1645788600000|2022-02-25 11:30:00|866.85|856.05|870.85|860.05|870.85|860.05|866.2|855.4|57
1645788900000|2022-02-25 11:35:00|870.9|860.1|873.9|863.1|873.9|863.1|869.57|858.77|74
1645789200000|2022-02-25 11:40:00|873.72|862.92|870.55|859.75|873.8|863|866.9|856.1|113
1645789500000|2022-02-25 11:45:00|870.9|860.1|872.85|862.05|873.06|862.26|870.3|859.5|129
1645789800000|2022-02-25 11:50:00|873.05|862.25|874.7|863.9|874.95|864.15|872.9|862.1|96
1645790100000|2022-02-25 11:55:00|874.5|863.7|875.8|865|876.9|866.1|873.71|862.91|84
1645790400000|2022-02-25 12:00:00|875.75|864.95|883.9|873.1|884.6|873.8|875.52|864.72|202
1645790700000|2022-02-25 12:05:00|883.6|872.8|888.63|877.83|889.6|878.8|882.25|871.45|193
1645791000000|2022-02-25 12:10:00|888.5|877.7|885.9|875.1|888.7|877.9|885.6|874.8|120
1645791300000|2022-02-25 12:15:00|885.85|875.05|882.77|871.97|889.15|878.35|882.03|871.23|135
1645791600000|2022-02-25 12:20:00|882.82|872.02|880.85|870.05|883.03|872.23|879.9|869.1|72
1645791900000|2022-02-25 12:25:00|880.8|870|880.85|870.05|881.2|870.4|879.78|868.98|51
1645792200000|2022-02-25 12:30:00|880.52|869.72|883.53|872.73|883.53|872.73|878.9|868.1|79
1645792500000|2022-02-25 12:35:00|883|872.2|880.11|869.31|883|872.2|878.9|868.1|63
1645792800000|2022-02-25 12:40:00|880.36|869.56|884.4|873.6|884.4|873.6|879.1|868.3|92
1645793100000|2022-02-25 12:45:00|884.28|873.48|882.9|872.1|884.9|874.1|882.71|871.91|71
1645793400000|2022-02-25 12:50:00|883.01|872.21|894.9|884.1|895.05|884.25|882.9|872.1|254
1645793700000|2022-02-25 12:55:00|895.1|884.3|905.07|894.27|908.47|897.67|895.1|884.3|278
1645794000000|2022-02-25 13:00:00|905.3|894.5|919.8|909|923.4|912.6|905.3|894.5|219
1645794300000|2022-02-25 13:05:00|919.4|908.6|923.92|913.12|924.82|914.02|919|908.2|153
1645794600000|2022-02-25 13:10:00|923.82|913.02|926.9|916.1|929.8|919|920.56|909.76|164
1645794900000|2022-02-25 13:15:00|926.8|916|922.52|911.72|926.8|916|920.8|910|153
1645795200000|2022-02-25 13:20:00|922.5|911.7|924.85|914.05|925.8|915|921.9|911.1|151
1645795500000|2022-02-25 13:25:00|924.55|913.75|922.17|911.37|924.55|913.75|920.63|909.83|139
1645795800000|2022-02-25 13:30:00|922.27|911.47|927.89|917.09|928.75|917.95|919.67|908.87|159
1645796100000|2022-02-25 13:35:00|928|917.2|924.64|913.84|928.97|918.17|923.54|912.74|125
1645796400000|2022-02-25 13:40:00|924.75|913.95|922.9|912.1|925.85|915.05|922.35|911.55|128
1645796700000|2022-02-25 13:45:00|922.93|912.13|919.05|908.25|923.8|913|918.9|908.1|100
1645797000000|2022-02-25 13:50:00|919.45|908.65|914.69|903.89|919.63|908.83|914.1|903.3|94
1645797300000|2022-02-25 13:55:00|914.9|904.1|914.49|903.69|915.45|904.65|912.9|902.1|111
1645797600000|2022-02-25 14:00:00|914.64|903.84|911.9|901.1|915.85|905.05|907.9|897.1|164
1645797900000|2022-02-25 14:05:00|911.93|901.13|910|899.2|912.45|901.65|908.39|897.59|97
1645798200000|2022-02-25 14:10:00|910.05|899.25|911.07|900.27|912.55|901.75|909.95|899.15|70
1645798500000|2022-02-25 14:15:00|911.17|900.37|907.4|896.6|911.35|900.55|907.4|896.6|68
1645798800000|2022-02-25 14:20:00|906.9|896.1|910.9|900.1|911.9|901.1|906.9|896.1|72
1645799100000|2022-02-25 14:25:00|911|900.2|912.8|902|912.85|902.05|909.9|899.1|68
1645799400000|2022-02-25 14:30:00|912.85|902.05|917.9|907.1|919.37|908.57|907.9|897.1|210
1645799700000|2022-02-25 14:35:00|917.4|906.6|911.6|900.8|920.8|910|911.04|900.24|179
1645800000000|2022-02-25 14:40:00|911.38|900.58|906.58|895.78|912.85|902.05|905.84|895.04|128
1645800300000|2022-02-25 14:45:00|906.65|895.85|911.9|901.1|911.93|901.13|906.65|895.85|132
1645800600000|2022-02-25 14:50:00|911.79|900.99|908.9|898.1|912|901.2|906.61|895.81|86
1645800900000|2022-02-25 14:55:00|909.4|898.6|902.4|891.6|909.85|899.05|902.05|891.25|84
1645801200000|2022-02-25 15:00:00|902.83|892.03|899.4|888.6|902.84|892.04|894.9|884.1|176
1645801500000|2022-02-25 15:05:00|898.9|888.1|902.18|891.38|902.9|892.1|896.65|885.85|165
1645801800000|2022-02-25 15:10:00|902.68|891.88|904.2|893.4|906.85|896.05|902.23|891.43|115
1645802100000|2022-02-25 15:15:00|904.71|893.91|910.65|899.85|910.85|900.05|903.9|893.1|173
1645802400000|2022-02-25 15:20:00|910.15|899.35|907.58|896.78|910.15|899.35|906.9|896.1|123
1645802700000|2022-02-25 15:25:00|907.4|896.6|907.48|896.68|908.64|897.84|906.23|895.43|93
1645803000000|2022-02-25 15:30:00|907.6|896.8|907.41|896.61|908.9|898.1|906.85|896.05|88
1645803300000|2022-02-25 15:35:00|907.6|896.8|902.85|892.05|907.6|896.8|902.78|891.98|85
1645803600000|2022-02-25 15:40:00|903.35|892.55|907.4|896.6|907.4|896.6|903.35|892.55|89
1645803900000|2022-02-25 15:45:00|907.19|896.39|912.62|901.82|912.9|902.1|906.65|895.85|130
1645804200000|2022-02-25 15:50:00|912.77|901.97|915.3|904.5|915.3|904.5|911.69|900.89|122
1645804500000|2022-02-25 15:55:00|915.4|904.6|917.9|907.1|919.9|909.1|913.9|903.1|166
1645804800000|2022-02-25 16:00:00|917.4|906.6|918.9|908.1|920.9|910.1|916.42|905.62|205
1645805100000|2022-02-25 16:05:00|919.15|908.35|914.9|904.1|919.15|908.35|914.49|903.69|130
1645805400000|2022-02-25 16:10:00|915.15|904.35|912.63|901.83|915.55|904.75|912.37|901.57|110
1645805700000|2022-02-25 16:15:00|912.41|901.61|911.9|901.1|913.9|903.1|910|899.2|116
1645806000000|2022-02-25 16:20:00|911.8|901|908.15|897.35|911.9|901.1|907.57|896.77|79
1645806300000|2022-02-25 16:25:00|908.1|897.3|905.71|894.91|908.9|898.1|905.45|894.65|69
1645806600000|2022-02-25 16:30:00|905.82|895.02|906.73|895.93|906.74|895.94|903.47|892.67|105
1645806900000|2022-02-25 16:35:00|906.9|896.1|908.54|897.74|908.85|898.05|906.9|896.1|46
1645807200000|2022-02-25 16:40:00|908.62|897.82|905.9|895.1|908.8|898|905.85|895.05|68
1645807500000|2022-02-25 16:45:00|905.85|895.05|907.75|896.95|908.7|897.9|905.85|895.05|63
1645807800000|2022-02-25 16:50:00|907.85|897.05|911.7|900.9|911.7|900.9|907.85|897.05|59
1645808100000|2022-02-25 16:55:00|911.84|901.04|915.9|905.1|916|905.2|911.52|900.72|84
1645808400000|2022-02-25 17:00:00|916.1|905.3|915.4|904.6|918.83|908.03|914.88|904.08|87
1645808700000|2022-02-25 17:05:00|914.9|904.1|912.1|901.3|914.9|904.1|911.77|900.97|68
1645809000000|2022-02-25 17:10:00|911.88|901.08|908.13|897.33|912.6|901.8|907.79|896.99|80
1645809300000|2022-02-25 17:15:00|907.9|897.1|911.85|901.05|912.35|901.55|905.19|894.39|127
1645809600000|2022-02-25 17:20:00|911.8|901|910.6|899.8|911.85|901.05|909.59|898.79|91
1645809900000|2022-02-25 17:25:00|910.62|899.82|912.54|901.74|912.92|902.12|910.62|899.82|85
1645810200000|2022-02-25 17:30:00|912.51|901.71|912.85|902.05|915.05|904.25|912.49|901.69|65
1645810500000|2022-02-25 17:35:00|912.8|902|911.5|900.7|912.8|902|910.78|899.98|66
1645810800000|2022-02-25 17:40:00|911.45|900.65|910.7|899.9|913.02|902.22|909.05|898.25|75
1645811100000|2022-02-25 17:45:00|910.28|899.48|905.63|894.83|910.78|899.98|905.63|894.83|71
1645811400000|2022-02-25 17:50:00|905|894.2|903.82|893.02|905.8|895|903.71|892.91|99
1645811700000|2022-02-25 17:55:00|903.9|893.1|905.74|894.94|905.9|895.1|902.9|892.1|93
1645812000000|2022-02-25 18:00:00|905.29|894.49|903.9|893.1|907.27|896.47|899.77|888.97|146
1645812300000|2022-02-25 18:05:00|903.74|892.94|896.8|886|904.5|893.7|896.4|885.6|124
1645812600000|2022-02-25 18:10:00|896.9|886.1|897.7|886.9|900.9|890.1|896.8|886|99
1645812900000|2022-02-25 18:15:00|897.47|886.67|906.9|896.1|906.98|896.18|896.9|886.1|133
1645813200000|2022-02-25 18:20:00|906.83|896.03|905.9|895.1|907.01|896.21|904.7|893.9|79
1645813500000|2022-02-25 18:25:00|905.54|894.74|906.79|895.99|908.05|897.25|905.53|894.73|70
1645813800000|2022-02-25 18:30:00|906.9|896.1|908.55|897.75|909.85|899.05|906.52|895.72|67
1645814100000|2022-02-25 18:35:00|908.15|897.35|907.55|896.75|908.64|897.84|905.9|895.1|54
1645814400000|2022-02-25 18:40:00|907.62|896.82|908.7|897.9|909.34|898.54|907.62|896.82|57
1645814700000|2022-02-25 18:45:00|908.62|897.82|905.86|895.06|908.62|897.82|904.9|894.1|80
1645815000000|2022-02-25 18:50:00|905.79|894.99|905.56|894.76|907.41|896.61|905.02|894.22|73
1645815300000|2022-02-25 18:55:00|905.43|894.63|903.64|892.84|905.43|894.63|902.4|891.6|75
1645815600000|2022-02-25 19:00:00|903.69|892.89|904.43|893.63|905.85|895.05|902.58|891.78|73
1645815900000|2022-02-25 19:05:00|904.56|893.76|900.9|890.1|904.56|893.76|898.9|888.1|93
1645816200000|2022-02-25 19:10:00|900.86|890.06|903.7|892.9|904.9|894.1|900|889.2|100
1645816500000|2022-02-25 19:15:00|903.74|892.94|904.9|894.1|905.85|895.05|902.9|892.1|52
1645816800000|2022-02-25 19:20:00|904.8|894|910.51|899.71|910.85|900.05|904.4|893.6|114
1645817100000|2022-02-25 19:25:00|910.49|899.69|909.85|899.05|910.9|900.1|907.9|897.1|50
1645817400000|2022-02-25 19:30:00|910.21|899.41|906.39|895.59|911.91|901.11|906.39|895.59|87
1645817700000|2022-02-25 19:35:00|906.63|895.83|909.7|898.9|909.85|899.05|906.55|895.75|70
1645818000000|2022-02-25 19:40:00|909.58|898.78|911.15|900.35|911.85|901.05|907.9|897.1|82
1645818300000|2022-02-25 19:45:00|911.12|900.32|911.7|900.9|913.75|902.95|909.9|899.1|83
1645818600000|2022-02-25 19:50:00|911.6|900.8|908.85|898.05|911.6|900.8|906.9|896.1|97
1645818900000|2022-02-25 19:55:00|908.4|897.6|908.6|897.8|911.85|901.05|908.15|897.35|65
1645819200000|2022-02-25 20:00:00|908.48|897.68|910.54|899.74|912.5|901.7|907.57|896.77|54
1645819500000|2022-02-25 20:05:00|910.7|899.9|909.55|898.75|912.52|901.72|904.9|894.1|86
1645819800000|2022-02-25 20:10:00|909.67|898.87|914.15|903.35|914.65|903.85|909.67|898.87|81
1645820100000|2022-02-25 20:15:00|914.19|903.39|914.9|904.1|918.4|907.6|913.44|902.64|135
1645820400000|2022-02-25 20:20:00|914.95|904.15|913.9|903.1|915.6|904.8|911.47|900.67|94
1645820700000|2022-02-25 20:25:00|913.73|902.93|911.8|901|914.85|904.05|910.9|900.1|53
1645821000000|2022-02-25 20:30:00|911.4|900.6|911.88|901.08|914.9|904.1|911.13|900.33|120
1645821300000|2022-02-25 20:35:00|911.57|900.77|914.65|903.85|914.97|904.17|910.18|899.38|123
1645821600000|2022-02-25 20:40:00|914.7|903.9|917.15|906.35|918.65|907.85|914.7|903.9|105
1645821900000|2022-02-25 20:45:00|916.9|906.1|918.9|908.1|920.22|909.42|916.9|906.1|120
1645822200000|2022-02-25 20:50:00|919.12|908.32|922.07|911.27|924.9|914.1|919.12|908.32|181
1645822500000|2022-02-25 20:55:00|922|911.2|921.61|910.81|923.49|912.69|919.75|908.95|91
1645822800000|2022-02-25 21:00:00|921.19|910.39|920.78|909.98|921.9|911.1|919.52|908.72|83
1645823100000|2022-02-25 21:05:00|920.75|909.95|925.39|914.59|925.9|915.1|920.66|909.86|78
1645823400000|2022-02-25 21:10:00|925.16|914.36|925.52|914.72|927.75|916.95|925.16|914.36|110
1645823700000|2022-02-25 21:15:00|925.59|914.79|923.71|912.91|925.67|914.87|923.7|912.9|56
1645824000000|2022-02-25 21:20:00|924|913.2|922.57|911.77|924.56|913.76|921.71|910.91|96
1645824300000|2022-02-25 21:25:00|922.52|911.72|923.75|912.95|923.75|912.95|921.74|910.94|65
1645824600000|2022-02-25 21:30:00|923.85|913.05|920.59|909.79|925.43|914.63|920.59|909.79|104
1645824900000|2022-02-25 21:35:00|920.6|909.8|924.08|913.28|924.44|913.64|920.57|909.77|71
1645825200000|2022-02-25 21:40:00|924.12|913.32|921.8|911|924.28|913.48|921.8|911|41
1645825500000|2022-02-25 21:45:00|921.88|911.08|921.78|910.98|923.9|913.1|920.87|910.07|75
1645825800000|2022-02-25 21:50:00|921.81|911.01|923.06|912.26|923.58|912.78|920.72|909.92|89
1645826100000|2022-02-25 21:55:00|923.18|912.38|923.85|913.05|925.03|914.23|922.9|912.1|75
1645862400000|2022-02-26 08:00:00|927.01|916.21|924.92|914.12|927.59|916.79|924.92|914.12|88
1645862700000|2022-02-26 08:05:00|924.91|914.11|925.61|914.81|925.79|914.99|924.3|913.5|56
1645863000000|2022-02-26 08:10:00|925.6|914.8|929.11|918.31|929.13|918.33|924.65|913.85|99
1645863300000|2022-02-26 08:15:00|928.98|918.18|929.89|919.09|930.84|920.04|928.53|917.73|106
1645863600000|2022-02-26 08:20:00|929.96|919.16|930.14|919.34|935.46|924.66|929.96|919.16|297
1645863900000|2022-02-26 08:25:00|930|919.2|929.88|919.08|930.82|920.02|926.9|916.1|140
1645864200000|2022-02-26 08:30:00|929.84|919.04|927.89|917.09|930.49|919.69|927.84|917.04|119
1645864500000|2022-02-26 08:35:00|927.85|917.05|921.89|911.09|927.85|917.05|921.89|911.09|126
1645864800000|2022-02-26 08:40:00|921.87|911.07|918.49|907.69|921.89|911.09|917.32|906.52|171
1645865100000|2022-02-26 08:45:00|918.51|907.71|911.83|901.03|918.51|907.71|909.97|899.17|267
1645865400000|2022-02-26 08:50:00|911.92|901.12|909.58|898.78|913.33|902.53|905.99|895.19|250
1645865700000|2022-02-26 08:55:00|909.83|899.03|912.08|901.28|913.57|902.77|909.49|898.69|184
1645866000000|2022-02-26 09:00:00|912.06|901.26|912.7|901.9|913.98|903.18|909.53|898.73|188
1645866300000|2022-02-26 09:05:00|912.62|901.82|913.48|902.68|913.49|902.69|911.8|901|111
1645866600000|2022-02-26 09:10:00|913.45|902.65|904.33|893.53|914.15|903.35|902.71|891.91|203
1645866900000|2022-02-26 09:15:00|904.63|893.83|912.56|901.76|912.96|902.16|901.04|890.24|230
1645867200000|2022-02-26 09:20:00|911.94|901.14|913.97|903.17|913.97|903.17|910.29|899.49|122
1645867500000|2022-02-26 09:25:00|914.13|903.33|912.51|901.71|916.74|905.94|911.29|900.49|146
1645867800000|2022-02-26 09:30:00|912.43|901.63|915.83|905.03|916.2|905.4|911.62|900.82|92
1645868100000|2022-02-26 09:35:00|915.82|905.02|915.9|905.1|916.06|905.26|913.6|902.8|103
1645868400000|2022-02-26 09:40:00|916.06|905.26|916.55|905.75|916.73|905.93|915.37|904.57|34
1645868700000|2022-02-26 09:45:00|916.69|905.89|913.26|902.46|917.86|907.06|912.68|901.88|127
1645869000000|2022-02-26 09:50:00|913.16|902.36|909.91|899.11|913.16|902.36|909.91|899.11|102
1645869300000|2022-02-26 09:55:00|909.9|899.1|911.49|900.69|911.49|900.69|906.92|896.12|116
1645869600000|2022-02-26 10:00:00|911.37|900.57|915.52|904.72|915.52|904.72|910.45|899.65|128
1645869900000|2022-02-26 10:05:00|915.53|904.73|916.06|905.26|917.84|907.04|914.6|903.8|78
1645870200000|2022-02-26 10:10:00|916.01|905.21|917.07|906.27|918.88|908.08|914.83|904.03|127
1645870500000|2022-02-26 10:15:00|916.93|906.13|918.61|907.81|918.61|907.81|914.85|904.05|88
1645870800000|2022-02-26 10:20:00|918.47|907.67|918.85|908.05|919.88|909.08|917.85|907.05|83
1645871100000|2022-02-26 10:25:00|918.84|908.04|918.85|908.05|918.96|908.16|916.86|906.06|84
1645871400000|2022-02-26 10:30:00|918.91|908.11|919.22|908.42|920.29|909.49|918.64|907.84|77
1645871700000|2022-02-26 10:35:00|919.41|908.61|915.82|905.02|919.96|909.16|915.82|905.02|93
1645872000000|2022-02-26 10:40:00|915.81|905.01|915.18|904.38|915.81|905.01|913.76|902.96|96
1645872300000|2022-02-26 10:45:00|914.93|904.13|914.58|903.78|916.4|905.6|914.56|903.76|62
1645872600000|2022-02-26 10:50:00|914.5|903.7|920.52|909.72|921.72|910.92|914.45|903.65|153
1645872900000|2022-02-26 10:55:00|920.28|909.48|920|909.2|921.2|910.4|919.71|908.91|85
1645873200000|2022-02-26 11:00:00|919.94|909.14|920.2|909.4|923.78|912.98|919.52|908.72|117
1645873500000|2022-02-26 11:05:00|920.09|909.29|914.2|903.4|920.09|909.29|913.82|903.02|181
1645873800000|2022-02-26 11:10:00|913.95|903.15|912.04|901.24|913.95|903.15|911.59|900.79|108
1645874100000|2022-02-26 11:15:00|912.07|901.27|915.76|904.96|915.76|904.96|907.32|896.52|217
1645874400000|2022-02-26 11:20:00|915.9|905.1|912.53|901.73|916.82|906.02|912.09|901.29|130
1645874700000|2022-02-26 11:25:00|912.48|901.68|913.8|903|914.56|903.76|912.48|901.68|58
1645875000000|2022-02-26 11:30:00|913.91|903.11|911.3|900.5|916.44|905.64|909.58|898.78|157
1645875300000|2022-02-26 11:35:00|911.38|900.58|911.86|901.06|913.39|902.59|910.12|899.32|85
1645875600000|2022-02-26 11:40:00|911.88|901.08|911.98|901.18|912.74|901.94|910.69|899.89|62
1645875900000|2022-02-26 11:45:00|912.05|901.25|913.82|903.02|916.89|906.09|911.77|900.97|167
1645876200000|2022-02-26 11:50:00|913.76|902.96|909.6|898.8|913.91|903.11|908.92|898.12|110
1645876500000|2022-02-26 11:55:00|909.49|898.69|912.13|901.33|912.58|901.78|908.93|898.13|86
1645876800000|2022-02-26 12:00:00|912.1|901.3|906.87|896.07|913.44|902.64|906.62|895.82|138
1645877100000|2022-02-26 12:05:00|906.83|896.03|907.59|896.79|908.97|898.17|906.1|895.3|124
1645877400000|2022-02-26 12:10:00|907.64|896.84|911.84|901.04|913.1|902.3|907.14|896.34|108
1645877700000|2022-02-26 12:15:00|911.85|901.05|912.68|901.88|914.44|903.64|910.1|899.3|144
1645878000000|2022-02-26 12:20:00|912.63|901.83|909.87|899.07|912.63|901.83|908.92|898.12|101
1645878300000|2022-02-26 12:25:00|909.8|899|907.16|896.36|910.45|899.65|907.16|896.36|81
1645878600000|2022-02-26 12:30:00|907.22|896.42|909.68|898.88|911.9|901.1|906.37|895.57|140
1645878900000|2022-02-26 12:35:00|909.44|898.64|913.69|902.89|914.3|903.5|909.15|898.35|101
1645879200000|2022-02-26 12:40:00|913.73|902.93|910.83|900.03|914.83|904.03|910.81|900.01|88
1645879500000|2022-02-26 12:45:00|910.9|900.1|909.42|898.62|912.22|901.42|909.09|898.29|103
1645879800000|2022-02-26 12:50:00|909.54|898.74|912.46|901.66|912.63|901.83|909.54|898.74|83
1645880100000|2022-02-26 12:55:00|912.15|901.35|913.12|902.32|913.97|903.17|911.46|900.66|88
1645880400000|2022-02-26 13:00:00|913.49|902.69|910.52|899.72|915.43|904.63|910.5|899.7|155
1645880700000|2022-02-26 13:05:00|910.62|899.82|915.55|904.75|915.55|904.75|909.94|899.14|108
1645881000000|2022-02-26 13:10:00|915.59|904.79|918.78|907.98|919.06|908.26|915.53|904.73|141
1645881300000|2022-02-26 13:15:00|918.93|908.13|917.81|907.01|918.99|908.19|916.38|905.58|147
1645881600000|2022-02-26 13:20:00|917.93|907.13|916.85|906.05|918.25|907.45|915.59|904.79|100
1645881900000|2022-02-26 13:25:00|916.87|906.07|917.78|906.98|918.85|908.05|916.05|905.25|80
1645882200000|2022-02-26 13:30:00|917.84|907.04|916.92|906.12|918.83|908.03|916.76|905.96|82
1645882500000|2022-02-26 13:35:00|916.91|906.11|916.58|905.78|917.53|906.73|915.69|904.89|74
1645882800000|2022-02-26 13:40:00|916.82|906.02|918.33|907.53|918.33|907.53|916.82|906.02|62
1645883100000|2022-02-26 13:45:00|918.53|907.73|918.11|907.31|920.73|909.93|917.79|906.99|83
1645883400000|2022-02-26 13:50:00|918.15|907.35|917.75|906.95|918.15|907.35|914.23|903.43|114
1645883700000|2022-02-26 13:55:00|917.74|906.94|917.8|907|917.89|907.09|915.61|904.81|113
1645884000000|2022-02-26 14:00:00|917.85|907.05|919.44|908.64|919.44|908.64|916.23|905.43|96
1645884300000|2022-02-26 14:05:00|919.39|908.59|918.63|907.83|919.81|909.01|916.93|906.13|97
1645884600000|2022-02-26 14:10:00|918.69|907.89|913.2|902.4|918.69|907.89|913.15|902.35|93
1645884900000|2022-02-26 14:15:00|913.12|902.32|915.92|905.12|915.92|905.12|909.37|898.57|188
1645885200000|2022-02-26 14:20:00|915.98|905.18|915.39|904.59|916.68|905.88|913.61|902.81|106
1645885500000|2022-02-26 14:25:00|915.18|904.38|916.4|905.6|916.4|905.6|914.44|903.64|87
1645885800000|2022-02-26 14:30:00|916.45|905.65|920.46|909.66|921.78|910.98|915.29|904.49|174
1645886100000|2022-02-26 14:35:00|920.39|909.59|920.94|910.14|922.35|911.55|919.31|908.51|192
1645886400000|2022-02-26 14:40:00|920.9|910.1|917.46|906.66|921.9|911.1|917.46|906.66|108
1645886700000|2022-02-26 14:45:00|917.27|906.47|919.03|908.23|919.43|908.63|916.01|905.21|117
1645887000000|2022-02-26 14:50:00|919.05|908.25|918.97|908.17|919.4|908.6|917.9|907.1|96
1645887300000|2022-02-26 14:55:00|918.92|908.12|922.61|911.81|924.29|913.49|918.92|908.12|120
1645887600000|2022-02-26 15:00:00|922.56|911.76|923.32|912.52|923.8|913|921.22|910.42|98
1645887900000|2022-02-26 15:05:00|923.39|912.59|925.28|914.48|925.96|915.16|922.69|911.89|86
1645888200000|2022-02-26 15:10:00|925.26|914.46|921.9|911.1|927.61|916.81|921.9|911.1|156
1645888500000|2022-02-26 15:15:00|921.53|910.73|924.29|913.49|924.98|914.18|921.53|910.73|99
1645888800000|2022-02-26 15:20:00|924.59|913.79|925.53|914.73|927.18|916.38|923.13|912.33|120
1645889100000|2022-02-26 15:25:00|925.55|914.75|925.99|915.19|928.01|917.21|924.44|913.64|126
1645889400000|2022-02-26 15:30:00|926.03|915.23|925.27|914.47|926.54|915.74|924.05|913.25|127
1645889700000|2022-02-26 15:35:00|925.16|914.36|926.72|915.92|927.9|917.1|924.26|913.46|119
1645890000000|2022-02-26 15:40:00|926.77|915.97|923.99|913.19|926.77|915.97|923.71|912.91|112
1645890300000|2022-02-26 15:45:00|924.08|913.28|922.93|912.13|924.16|913.36|922.5|911.7|118
1645890600000|2022-02-26 15:50:00|922.96|912.16|922.58|911.78|922.96|912.16|921.62|910.82|62
1645890900000|2022-02-26 15:55:00|922.53|911.73|918.45|907.65|922.53|911.73|916.94|906.14|103
1645891200000|2022-02-26 16:00:00|918.46|907.66|921.8|911|921.91|911.11|916.49|905.69|146
1645891500000|2022-02-26 16:05:00|921.84|911.04|923.09|912.29|923.94|913.14|921.82|911.02|84
1645891800000|2022-02-26 16:10:00|923.14|912.34|922.39|911.59|924.78|913.98|922.39|911.59|61
1645892100000|2022-02-26 16:15:00|922.16|911.36|918.26|907.46|922.16|911.36|916.86|906.06|121
1645892400000|2022-02-26 16:20:00|918.45|907.65|919.45|908.65|920.01|909.21|917.05|906.25|64
1645892700000|2022-02-26 16:25:00|919.41|908.61|918.79|907.99|919.54|908.74|916.9|906.1|91
1645893000000|2022-02-26 16:30:00|918.88|908.08|917.52|906.72|919.05|908.25|915.63|904.83|132
1645893300000|2022-02-26 16:35:00|917.47|906.67|917.83|907.03|917.83|907.03|915.49|904.69|116
1645893600000|2022-02-26 16:40:00|917.84|907.04|919.4|908.6|919.76|908.96|917.84|907.04|83
1645893900000|2022-02-26 16:45:00|919.06|908.26|920.03|909.23|920.43|909.63|915.22|904.42|129
1645894200000|2022-02-26 16:50:00|920.13|909.33|918.04|907.24|922.16|911.36|917.52|906.72|135
1645894500000|2022-02-26 16:55:00|917.96|907.16|918.08|907.28|918.97|908.17|917.55|906.75|53
1645894800000|2022-02-26 17:00:00|917.99|907.19|917.49|906.69|919.53|908.73|916.02|905.22|93
1645895100000|2022-02-26 17:05:00|917.48|906.68|918|907.2|919.54|908.74|917.45|906.65|81
1645895400000|2022-02-26 17:10:00|917.96|907.16|919.69|908.89|920.59|909.79|917.49|906.69|76
1645895700000|2022-02-26 17:15:00|919.44|908.64|920.75|909.95|921.15|910.35|918.72|907.92|84
1645896000000|2022-02-26 17:20:00|920.7|909.9|923.3|912.5|923.84|913.04|920.7|909.9|111
1645896300000|2022-02-26 17:25:00|923.11|912.31|920.17|909.37|923.38|912.58|920.13|909.33|91
1645896600000|2022-02-26 17:30:00|920.18|909.38|917.92|907.12|920.89|910.09|917.92|907.12|80
1645896900000|2022-02-26 17:35:00|917.91|907.11|921.65|910.85|921.81|911.01|917.65|906.85|131
1645897200000|2022-02-26 17:40:00|921.6|910.8|922.92|912.12|922.96|912.16|921.6|910.8|58
1645897500000|2022-02-26 17:45:00|923|912.2|923.62|912.82|924.26|913.46|922.85|912.05|68
1645897800000|2022-02-26 17:50:00|923.65|912.85|923.83|913.03|923.96|913.16|922.64|911.84|54
1645898100000|2022-02-26 17:55:00|923.91|913.11|922.55|911.75|924.14|913.34|922.55|911.75|64
1645898400000|2022-02-26 18:00:00|922.53|911.73|919.23|908.43|923.3|912.5|918.75|907.95|85
1645898700000|2022-02-26 18:05:00|919.27|908.47|915.62|904.82|919.27|908.47|915.62|904.82|101
1645899000000|2022-02-26 18:10:00|915.52|904.72|912.84|902.04|915.77|904.97|912.84|902.04|58
1645899300000|2022-02-26 18:15:00|912.86|902.06|905.92|895.12|912.86|902.06|904.61|893.81|232
1645899600000|2022-02-26 18:20:00|905.88|895.08|903.99|893.19|906.15|895.35|901.98|891.18|233
1645899900000|2022-02-26 18:25:00|904.11|893.31|905.82|895.02|906.56|895.76|902.58|891.78|139
1645900200000|2022-02-26 18:30:00|905.81|895.01|908.41|897.61|908.99|898.19|904.16|893.36|120
1645900500000|2022-02-26 18:35:00|908.32|897.52|905.93|895.13|908.32|897.52|904.99|894.19|74
1645900800000|2022-02-26 18:40:00|906.06|895.26|906.23|895.43|906.52|895.72|904.72|893.92|70
1645901100000|2022-02-26 18:45:00|906.12|895.32|910.94|900.14|911.31|900.51|906.04|895.24|96
1645901400000|2022-02-26 18:50:00|911.07|900.27|914.01|903.21|914.7|903.9|910.88|900.08|123
1645901700000|2022-02-26 18:55:00|914.33|903.53|915.1|904.3|915.1|904.3|912.59|901.79|84
1645902000000|2022-02-26 19:00:00|915.3|904.5|921.74|910.94|922.15|911.35|915.3|904.5|194
1645902300000|2022-02-26 19:05:00|921.7|910.9|921.76|910.96|921.86|911.06|920.15|909.35|107
1645902600000|2022-02-26 19:10:00|921.72|910.92|922.92|912.12|924.93|914.13|920.05|909.25|157
1645902900000|2022-02-26 19:15:00|923.01|912.21|922.56|911.76|925.95|915.15|922.51|911.71|155
1645903200000|2022-02-26 19:20:00|922.52|911.72|922.93|912.13|922.93|912.13|920.74|909.94|102
1645903500000|2022-02-26 19:25:00|923.08|912.28|923.92|913.12|927.68|916.88|922.42|911.62|172
1645903800000|2022-02-26 19:30:00|923.94|913.14|924.58|913.78|924.98|914.18|923.39|912.59|85
1645904100000|2022-02-26 19:35:00|924.55|913.75|927.87|917.07|927.87|917.07|924.55|913.75|70
1645904400000|2022-02-26 19:40:00|927.84|917.04|924.13|913.33|927.84|917.04|923.25|912.45|104
1645904700000|2022-02-26 19:45:00|924.14|913.34|922.19|911.39|924.14|913.34|921.58|910.78|99
1645905000000|2022-02-26 19:50:00|922.37|911.57|920.66|909.86|922.43|911.63|918.91|908.11|103
1645905300000|2022-02-26 19:55:00|920.67|909.87|918.75|907.95|920.67|909.87|918.25|907.45|74
1645905600000|2022-02-26 20:00:00|918.74|907.94|918.89|908.09|919.89|909.09|918.09|907.29|72
1645905900000|2022-02-26 20:05:00|918.86|908.06|917.94|907.14|918.86|908.06|915.48|904.68|97
1645906200000|2022-02-26 20:10:00|917.82|907.02|917.05|906.25|917.97|907.17|916.2|905.4|60
1645906500000|2022-02-26 20:15:00|916.93|906.13|918.31|907.51|918.31|907.51|916.67|905.87|61
1645906800000|2022-02-26 20:20:00|918.66|907.86|918.77|907.97|919.05|908.25|918.23|907.43|53
1645907100000|2022-02-26 20:25:00|918.67|907.87|921.58|910.78|923.33|912.53|918.24|907.44|117
1645907400000|2022-02-26 20:30:00|921.55|910.75|922.24|911.44|922.77|911.97|920.98|910.18|61
1645907700000|2022-02-26 20:35:00|922.25|911.45|922.81|912.01|923.03|912.23|921.49|910.69|73
1645908000000|2022-02-26 20:40:00|922.84|912.04|923.03|912.23|923.75|912.95|922.05|911.25|82
1645908300000|2022-02-26 20:45:00|923.05|912.25|924.68|913.88|924.88|914.08|923.05|912.25|64
1645908600000|2022-02-26 20:50:00|924.71|913.91|926.78|915.98|926.92|916.12|923.75|912.95|61
1645908900000|2022-02-26 20:55:00|926.91|916.11|922.44|911.64|926.98|916.18|922.44|911.64|81
1645909200000|2022-02-26 21:00:00|922.14|911.34|921.1|910.3|923.73|912.93|920.65|909.85|85
1645909500000|2022-02-26 21:05:00|921.4|910.6|922.8|912|922.8|912|920.65|909.85|76
1645909800000|2022-02-26 21:10:00|922.88|912.08|928.79|917.99|928.93|918.13|922.85|912.05|154
1645910100000|2022-02-26 21:15:00|928.77|917.97|927.4|916.6|928.79|917.99|925.9|915.1|95
1645910400000|2022-02-26 21:20:00|927.38|916.58|931.38|920.58|931.99|921.19|927.38|916.58|236
1645910700000|2022-02-26 21:25:00|931.25|920.45|932.26|921.46|933.23|922.43|931.23|920.43|89
1645911000000|2022-02-26 21:30:00|932.28|921.48|928.03|917.23|933.1|922.3|927.29|916.49|159
1645911300000|2022-02-26 21:35:00|928.13|917.33|925.26|914.46|928.15|917.35|923.74|912.94|94
1645911600000|2022-02-26 21:40:00|925.28|914.48|926.88|916.08|927.48|916.68|925.18|914.38|81
1645911900000|2022-02-26 21:45:00|926.57|915.77|924.02|913.22|926.66|915.86|921.41|910.61|133
1645912200000|2022-02-26 21:50:00|923.97|913.17|923.59|912.79|924.44|913.64|922.54|911.74|75
1645912500000|2022-02-26 21:55:00|923.78|912.98|925.52|914.72|926|915.2|923.49|912.69|79
1645912800000|2022-02-26 22:00:00|925.75|914.95|922.92|912.12|926.25|915.45|920.77|909.97|121
1645913100000|2022-02-26 22:05:00|923.01|912.21|923.9|913.1|924.09|913.29|922.23|911.43|83
1645913400000|2022-02-26 22:10:00|924.13|913.33|922.52|911.72|924.29|913.49|922.45|911.65|51
1645913700000|2022-02-26 22:15:00|922.54|911.74|916.49|905.69|923.09|912.29|915.25|904.45|122
1645914000000|2022-02-26 22:20:00|916.61|905.81|917.9|907.1|918.51|907.71|916.28|905.48|70
1645914300000|2022-02-26 22:25:00|917.94|907.14|917.85|907.05|918.34|907.54|916.61|905.81|53
1645914600000|2022-02-26 22:30:00|917.84|907.04|919.86|909.06|919.86|909.06|917.84|907.04|32
1645914900000|2022-02-26 22:35:00|920.06|909.26|920.47|909.67|920.47|909.67|920.05|909.25|5
1645915200000|2022-02-26 22:40:00|921.04|910.24|914.13|903.33|921.04|910.24|912.31|901.51|102
1645915500000|2022-02-26 22:45:00|914.07|903.27|914.83|904.03|915.45|904.65|913.83|903.03|39
1645915800000|2022-02-26 22:50:00|914.82|904.02|915.37|904.57|915.47|904.67|914.82|904.02|35
1645916100000|2022-02-26 22:55:00|915.23|904.43|914.53|903.73|915.29|904.49|910.24|899.44|107
1645916400000|2022-02-26 23:00:00|914.41|903.61|905.71|894.91|914.56|903.76|905.17|894.37|189
1645916700000|2022-02-26 23:05:00|905.8|895|906.87|896.07|907.58|896.78|904.43|893.63|139
1645917000000|2022-02-26 23:10:00|906.95|896.15|907.99|897.19|909.86|899.06|906.95|896.15|114
1645917300000|2022-02-26 23:15:00|908.02|897.22|908.96|898.16|910.17|899.37|908.02|897.22|89
1645917600000|2022-02-26 23:20:00|908.94|898.14|908.98|898.18|910.71|899.91|908.9|898.1|62
1645917900000|2022-02-26 23:25:00|908.99|898.19|907.09|896.29|910.39|899.59|906.32|895.52|137
1645918200000|2022-02-26 23:30:00|907.18|896.38|904.64|893.84|907.25|896.45|900.88|890.08|172
1645918500000|2022-02-26 23:35:00|904.67|893.87|904.75|893.95|907.2|896.4|904.67|893.87|98
1645918800000|2022-02-26 23:40:00|904.72|893.92|903.63|892.83|904.72|893.92|900.93|890.13|164
1645919100000|2022-02-26 23:45:00|903.74|892.94|902.92|892.12|906.39|895.59|902.92|892.12|124
1645919400000|2022-02-26 23:50:00|902.91|892.11|907.29|896.49|907.62|896.82|902.28|891.48|135
1645919700000|2022-02-26 23:55:00|907.38|896.58|911.11|900.31|911.64|900.84|907.38|896.58|133
1645920000000|2022-02-27 00:00:00|911.07|900.27|906.42|895.62|911.91|901.11|906.42|895.62|136
1645920300000|2022-02-27 00:05:00|906.46|895.66|908.9|898.1|910.54|899.74|905.27|894.47|116
1645920600000|2022-02-27 00:10:00|908.88|898.08|913.9|903.1|913.9|903.1|908.85|898.05|116
1645920900000|2022-02-27 00:15:00|913.96|903.16|914.36|903.56|916.05|905.25|911.92|901.12|112
1645921200000|2022-02-27 00:20:00|914.42|903.62|907.54|896.74|914.42|903.62|907.37|896.57|145
1645921500000|2022-02-27 00:25:00|907.52|896.72|898.89|888.09|907.52|896.72|898.89|888.09|191
1645921800000|2022-02-27 00:30:00|898.88|888.08|894.58|883.78|898.88|888.08|888.18|877.38|330
1645922100000|2022-02-27 00:35:00|894.55|883.75|886.07|875.27|895.47|884.67|886.03|875.23|244
1645922400000|2022-02-27 00:40:00|886|875.2|888.9|878.1|891.9|881.1|886|875.2|222
1645922700000|2022-02-27 00:45:00|888.91|878.11|887.38|876.58|889.42|878.62|883.96|873.16|226
1645923000000|2022-02-27 00:50:00|886.97|876.17|889.13|878.33|890.28|879.48|886.57|875.77|142
1645923300000|2022-02-27 00:55:00|889.26|878.46|885.27|874.47|892.08|881.28|884.55|873.75|144
1645923600000|2022-02-27 01:00:00|885.22|874.42|881.5|870.7|888.89|878.09|881.5|870.7|195
1645923900000|2022-02-27 01:05:00|881.19|870.39|877.52|866.72|881.38|870.58|874.51|863.71|383
1645924200000|2022-02-27 01:10:00|877.41|866.61|881.6|870.8|881.6|870.8|873.43|862.63|274
1645924500000|2022-02-27 01:15:00|881.57|870.77|887.2|876.4|888.75|877.95|881.29|870.49|221
1645924800000|2022-02-27 01:20:00|887.37|876.57|886.47|875.67|887.95|877.15|885.91|875.11|128
1645925100000|2022-02-27 01:25:00|886.51|875.71|876.81|866.01|887.96|877.16|876.81|866.01|175
1645925400000|2022-02-27 01:30:00|876.84|866.04|882.54|871.74|883.94|873.14|876.84|866.04|207
1645925700000|2022-02-27 01:35:00|882.04|871.24|879.76|868.96|882.72|871.92|877.74|866.94|225
1645926000000|2022-02-27 01:40:00|879.9|869.1|883.73|872.93|883.73|872.93|879.77|868.97|152
1645926300000|2022-02-27 01:45:00|883.86|873.06|882.29|871.49|885.72|874.92|881.9|871.1|128
1645926600000|2022-02-27 01:50:00|882.77|871.97|879.99|869.19|882.77|871.97|879|868.2|153
1645926900000|2022-02-27 01:55:00|879.95|869.15|873.43|862.63|882.8|872|872.91|862.11|210
1645927200000|2022-02-27 02:00:00|873.27|862.47|880.85|870.05|881.74|870.94|870.48|859.68|251
1645927500000|2022-02-27 02:05:00|880.94|870.14|884.51|873.71|884.93|874.13|880.94|870.14|146
1645927800000|2022-02-27 02:10:00|884.63|873.83|887.01|876.21|887.01|876.21|884|873.2|115
1645928100000|2022-02-27 02:15:00|887.11|876.31|887.58|876.78|889.6|878.8|884.28|873.48|231
1645928400000|2022-02-27 02:20:00|887.57|876.77|881.88|871.08|887.71|876.91|879.08|868.28|225
1645928700000|2022-02-27 02:25:00|881.84|871.04|884.86|874.06|884.86|874.06|881.05|870.25|100
1645929000000|2022-02-27 02:30:00|884.97|874.17|887.87|877.07|887.98|877.18|884.91|874.11|137
1645929300000|2022-02-27 02:35:00|887.83|877.03|886.93|876.13|887.83|877.03|886.11|875.31|76
1645929600000|2022-02-27 02:40:00|886.9|876.1|887.6|876.8|887.6|876.8|885.82|875.02|62
1645929900000|2022-02-27 02:45:00|887.54|876.74|887.98|877.18|887.98|877.18|885.98|875.18|104
1645930200000|2022-02-27 02:50:00|888.06|877.26|888.58|877.78|889.17|878.37|886.93|876.13|81
1645930500000|2022-02-27 02:55:00|888.63|877.83|889.63|878.83|891.98|881.18|888.63|877.83|92
1645930800000|2022-02-27 03:00:00|889.64|878.84|892.55|881.75|893.02|882.22|887.91|877.11|133
1645931100000|2022-02-27 03:05:00|892.4|881.6|891.76|880.96|894.62|883.82|891.52|880.72|89
1645931400000|2022-02-27 03:10:00|891.65|880.85|891.81|881.01|893.55|882.75|890.88|880.08|95
1645931700000|2022-02-27 03:15:00|891.82|881.02|891.16|880.36|892.84|882.04|890.87|880.07|60
1645932000000|2022-02-27 03:20:00|891.49|880.69|893.39|882.59|894.57|883.77|891.26|880.46|92
1645932300000|2022-02-27 03:25:00|893.35|882.55|894.48|883.68|895.86|885.06|893.18|882.38|96
1645932600000|2022-02-27 03:30:00|894.55|883.75|891.62|880.82|894.98|884.18|891.62|880.82|88
1645932900000|2022-02-27 03:35:00|891.75|880.95|889.84|879.04|891.8|881|888.44|877.64|75
1645933200000|2022-02-27 03:40:00|889.85|879.05|887.81|877.01|889.85|879.05|887.21|876.41|79
1645933500000|2022-02-27 03:45:00|887.6|876.8|887.59|876.79|887.94|877.14|886.3|875.5|66
1645933800000|2022-02-27 03:50:00|887.58|876.78|888.99|878.19|889.36|878.56|886.22|875.42|100
1645934100000|2022-02-27 03:55:00|889.01|878.21|889.06|878.26|889.81|879.01|887.89|877.09|69
1645934400000|2022-02-27 04:00:00|889.03|878.23|887.23|876.43|889.03|878.23|884.66|873.86|134
1645934700000|2022-02-27 04:05:00|887.47|876.67|886.53|875.73|887.94|877.14|885.33|874.53|82
1645935000000|2022-02-27 04:10:00|886.5|875.7|889.13|878.33|889.13|878.33|886.2|875.4|79
1645935300000|2022-02-27 04:15:00|889.32|878.52|889.52|878.72|891.91|881.11|889.26|878.46|96
1645935600000|2022-02-27 04:20:00|889.61|878.81|889.51|878.71|890.09|879.29|888.85|878.05|73
1645935900000|2022-02-27 04:25:00|889.59|878.79|893.53|882.73|894.27|883.47|889.59|878.79|109
1645936200000|2022-02-27 04:30:00|893.74|882.94|891.08|880.28|894.68|883.88|890.88|880.08|90
1645936500000|2022-02-27 04:35:00|891.21|880.41|892.5|881.7|892.6|881.8|890.6|879.8|78
1645936800000|2022-02-27 04:40:00|892.51|881.71|891.03|880.23|892.7|881.9|889.54|878.74|70
1645937100000|2022-02-27 04:45:00|891|880.2|888.32|877.52|891.79|880.99|888.32|877.52|86
1645937400000|2022-02-27 04:50:00|888.45|877.65|886.54|875.74|888.97|878.17|885.17|874.37|101
1645937700000|2022-02-27 04:55:00|886.58|875.78|888.87|878.07|889.74|878.94|886.49|875.69|66
1645938000000|2022-02-27 05:00:00|888.78|877.98|885.82|875.02|888.81|878.01|882.68|871.88|131
1645938300000|2022-02-27 05:05:00|885.63|874.83|889.96|879.16|889.96|879.16|885.56|874.76|111
1645938600000|2022-02-27 05:10:00|890.04|879.24|891.51|880.71|892.9|882.1|888.9|878.1|92
1645938900000|2022-02-27 05:15:00|891.53|880.73|891.53|880.73|893|882.2|891.01|880.21|95
1645939200000|2022-02-27 05:20:00|891.14|880.34|893.9|883.1|894.14|883.34|890.5|879.7|89
1645939500000|2022-02-27 05:25:00|893.81|883.01|893.16|882.36|894.53|883.73|892.51|881.71|73
1645939800000|2022-02-27 05:30:00|893.28|882.48|893.56|882.76|894.36|883.56|892.84|882.04|78
1645940100000|2022-02-27 05:35:00|893.8|883|895.54|884.74|896.73|885.93|893.26|882.46|113
1645940400000|2022-02-27 05:40:00|895.44|884.64|896.16|885.36|896.59|885.79|895.27|884.47|64
1645940700000|2022-02-27 05:45:00|896.26|885.46|896.05|885.25|899.77|888.97|895.57|884.77|122
1645941000000|2022-02-27 05:50:00|895.98|885.18|894.41|883.61|896.8|886|894.41|883.61|75
1645941300000|2022-02-27 05:55:00|894.52|883.72|891.61|880.81|894.56|883.76|891.54|880.74|90
1645941600000|2022-02-27 06:00:00|891.56|880.76|894.76|883.96|895.01|884.21|891.56|880.76|82
1645941900000|2022-02-27 06:05:00|894.77|883.97|895.66|884.86|895.91|885.11|894.76|883.96|73
1645942200000|2022-02-27 06:10:00|895.58|884.78|896.46|885.66|896.76|885.96|895.34|884.54|63
1645942500000|2022-02-27 06:15:00|896.56|885.76|895.9|885.1|896.76|885.96|895.28|884.48|53
1645942800000|2022-02-27 06:20:00|895.96|885.16|895.9|885.1|896.36|885.56|894.72|883.92|78
1645943100000|2022-02-27 06:25:00|895.91|885.11|896.98|886.18|898.8|888|895.91|885.11|83
1645943400000|2022-02-27 06:30:00|897.23|886.43|899.05|888.25|899.75|888.95|897.23|886.43|76
1645943700000|2022-02-27 06:35:00|898.93|888.13|899.26|888.46|899.88|889.08|898.91|888.11|51
1645944000000|2022-02-27 06:40:00|899.04|888.24|899.59|888.79|899.85|889.05|899.04|888.24|30
1645944300000|2022-02-27 06:45:00|899.64|888.84|898.51|887.71|899.64|888.84|897.92|887.12|60
1645944600000|2022-02-27 06:50:00|898.53|887.73|899.4|888.6|899.67|888.87|897.99|887.19|50
1645944900000|2022-02-27 06:55:00|899.39|888.59|900.51|889.71|903.26|892.46|899.38|888.58|118
1645945200000|2022-02-27 07:00:00|900.54|889.74|903.49|892.69|904.82|894.02|900.51|889.71|145
1645945500000|2022-02-27 07:05:00|903.48|892.68|900.7|889.9|903.6|892.8|899.49|888.69|101
1645945800000|2022-02-27 07:10:00|900.78|889.98|899.5|888.7|901.77|890.97|899.5|888.7|71
1645946100000|2022-02-27 07:15:00|899.64|888.84|900.4|889.6|900.4|889.6|898.92|888.12|55
1645946400000|2022-02-27 07:20:00|900.2|889.4|901.48|890.68|901.94|891.14|899.92|889.12|90
1645946700000|2022-02-27 07:25:00|901.41|890.61|899.7|888.9|901.41|890.61|899.17|888.37|74
1645947000000|2022-02-27 07:30:00|899.84|889.04|900.95|890.15|900.95|890.15|898.37|887.57|74
1645947300000|2022-02-27 07:35:00|901.03|890.23|901.13|890.33|901.96|891.16|900.26|889.46|59
1645947600000|2022-02-27 07:40:00|901.33|890.53|900.43|889.63|901.96|891.16|899.35|888.55|96
1645947900000|2022-02-27 07:45:00|900.24|889.44|897.77|886.97|900.24|889.44|897.35|886.55|95
1645948200000|2022-02-27 07:50:00|897.81|887.01|896.79|885.99|898.84|888.04|896.59|885.79|79
1645948500000|2022-02-27 07:55:00|896.78|885.98|896.16|885.36|897.79|886.99|896.16|885.36|46
1645948800000|2022-02-27 08:00:00|896.14|885.34|895.91|885.11|897.66|886.86|895.4|884.6|56
1645949100000|2022-02-27 08:05:00|895.97|885.17|890.59|879.79|895.97|885.17|890.46|879.66|89
1645949400000|2022-02-27 08:10:00|890.26|879.46|890.98|880.18|892.66|881.86|890.01|879.21|85
1645949700000|2022-02-27 08:15:00|891.39|880.59|887.49|876.69|891.39|880.59|886.91|876.11|113
1645950000000|2022-02-27 08:20:00|887.58|876.78|888.19|877.39|889.19|878.39|887.58|876.78|85
1645950300000|2022-02-27 08:25:00|888.08|877.28|893.52|882.72|894.31|883.51|888.07|877.27|111
1645950600000|2022-02-27 08:30:00|893|882.2|898.01|887.21|898.9|888.1|893|882.2|103
1645950900000|2022-02-27 08:35:00|898.2|887.4|896.45|885.65|898.42|887.62|895|884.2|106
1645951200000|2022-02-27 08:40:00|896.49|885.69|890.81|880.01|896.57|885.77|889.12|878.32|169
1645951500000|2022-02-27 08:45:00|890.91|880.11|897.57|886.77|897.99|887.19|889.48|878.68|200
1645951800000|2022-02-27 08:50:00|897.22|886.42|897.76|886.96|898.15|887.35|895.98|885.18|126
1645952100000|2022-02-27 08:55:00|897.43|886.63|895.94|885.14|897.46|886.66|895.94|885.14|59
1645952400000|2022-02-27 09:00:00|895.77|884.97|894.86|884.06|898.59|887.79|894.39|883.59|109
1645952700000|2022-02-27 09:05:00|895.16|884.36|899.58|888.78|899.9|889.1|894.71|883.91|110
1645953000000|2022-02-27 09:10:00|899.56|888.76|902.98|892.18|904.39|893.59|898.74|887.94|134
1645953300000|2022-02-27 09:15:00|902.99|892.19|904.77|893.97|908|897.2|901.53|890.73|222
1645953600000|2022-02-27 09:20:00|904.73|893.93|903.19|892.39|906.34|895.54|902.61|891.81|122
1645953900000|2022-02-27 09:25:00|903.2|892.4|902.87|892.07|904.75|893.95|902.42|891.62|123
1645954200000|2022-02-27 09:30:00|902.61|891.81|900.68|889.88|903.46|892.66|900.68|889.88|67
1645954500000|2022-02-27 09:35:00|900.59|889.79|901.89|891.09|902.73|891.93|899.53|888.73|109
1645954800000|2022-02-27 09:40:00|901.9|891.1|903.97|893.17|904.68|893.88|901.04|890.24|71
1645955100000|2022-02-27 09:45:00|903.81|893.01|906.62|895.82|906.62|895.82|902.71|891.91|88
1645955400000|2022-02-27 09:50:00|906.6|895.8|906.93|896.13|910.33|899.53|906.37|895.57|141
1645955700000|2022-02-27 09:55:00|907.06|896.26|909.08|898.28|909.66|898.86|906.23|895.43|91
1645956000000|2022-02-27 10:00:00|908.96|898.16|910.87|900.07|912.01|901.21|908.9|898.1|140
1645956300000|2022-02-27 10:05:00|910.9|900.1|909.93|899.13|910.91|900.11|908.59|897.79|83
1645956600000|2022-02-27 10:10:00|909.94|899.14|909.77|898.97|910.3|899.5|908.94|898.14|51
1645956900000|2022-02-27 10:15:00|909.84|899.04|908.58|897.78|911.68|900.88|908.58|897.78|76
1645957200000|2022-02-27 10:20:00|908.54|897.74|910.77|899.97|910.77|899.97|907.98|897.18|89
1645957500000|2022-02-27 10:25:00|910.81|900.01|914.2|903.4|915.15|904.35|910.81|900.01|128
1645957800000|2022-02-27 10:30:00|914.1|903.3|911.98|901.18|915.01|904.21|911.45|900.65|106
1645958100000|2022-02-27 10:35:00|912.17|901.37|914.62|903.82|914.89|904.09|911.7|900.9|74
1645958400000|2022-02-27 10:40:00|914.47|903.67|920.94|910.14|922.58|911.78|913.36|902.56|275
1645958700000|2022-02-27 10:45:00|921.12|910.32|923.67|912.87|924.97|914.17|919.29|908.49|199
1645959000000|2022-02-27 10:50:00|923.63|912.83|923.85|913.05|926.35|915.55|923.12|912.32|146
1645959300000|2022-02-27 10:55:00|923.9|913.1|923.11|912.31|924.33|913.53|921.26|910.46|157
1645959600000|2022-02-27 11:00:00|923.52|912.72|921.91|911.11|926.83|916.03|921.91|911.11|177
1645959900000|2022-02-27 11:05:00|922.04|911.24|924.25|913.45|924.77|913.97|922.02|911.22|93
1645960200000|2022-02-27 11:10:00|924.05|913.25|926.8|916|927.08|916.28|923.89|913.09|97
1645960500000|2022-02-27 11:15:00|926.81|916.01|928.87|918.07|928.91|918.11|922.33|911.53|171
1645960800000|2022-02-27 11:20:00|928.91|918.11|930.86|920.06|930.9|920.1|927.53|916.73|150
1645961100000|2022-02-27 11:25:00|931.02|920.22|938.51|927.71|940.95|930.15|930.91|920.11|258
1645961400000|2022-02-27 11:30:00|938.64|927.84|938.98|928.18|940.37|929.57|934.95|924.15|209
1645961700000|2022-02-27 11:35:00|939.05|928.25|946.9|936.1|947.47|936.67|939.05|928.25|149
1645962000000|2022-02-27 11:40:00|946.91|936.11|945.99|935.19|949.05|938.25|944.45|933.65|132
1645962300000|2022-02-27 11:45:00|945.98|935.18|954|943.2|956.22|945.42|945.57|934.77|176
1645962600000|2022-02-27 11:50:00|954.08|943.28|956|945.2|958.4|947.6|953.69|942.89|171
1645962900000|2022-02-27 11:55:00|955.98|945.18|955.55|944.75|957.51|946.71|953.19|942.39|132
1645963200000|2022-02-27 12:00:00|955.77|944.97|956.8|946|958.96|948.16|954.83|944.03|162
1645963500000|2022-02-27 12:05:00|956.86|946.06|955.01|944.21|958.76|947.96|954.9|944.1|122
1645963800000|2022-02-27 12:10:00|954.94|944.14|947.69|936.89|954.94|944.14|947.69|936.89|237
1645964100000|2022-02-27 12:15:00|947.83|937.03|945.08|934.28|950.5|939.7|945.08|934.28|156
1645964400000|2022-02-27 12:20:00|945.02|934.22|951.56|940.76|951.85|941.05|943.33|932.53|228
1645964700000|2022-02-27 12:25:00|951.76|940.96|947.78|936.98|951.98|941.18|947.28|936.48|147
1645965000000|2022-02-27 12:30:00|947.77|936.97|948.89|938.09|950.59|939.79|947.07|936.27|100
1645965300000|2022-02-27 12:35:00|948.71|937.91|951.09|940.29|952.2|941.4|948.71|937.91|113
1645965600000|2022-02-27 12:40:00|950.91|940.11|951.68|940.88|952.28|941.48|950.37|939.57|83
1645965900000|2022-02-27 12:45:00|951.79|940.99|956.02|945.22|956.9|946.1|950.84|940.04|163
1645966200000|2022-02-27 12:50:00|956.08|945.28|961.84|951.04|963.88|953.08|956.08|945.28|261
1645966500000|2022-02-27 12:55:00|961.85|951.05|961.84|951.04|962.51|951.71|958.44|947.64|150
1645966800000|2022-02-27 13:00:00|961.85|951.05|957.58|946.78|962.9|952.1|955.23|944.43|171
1645967100000|2022-02-27 13:05:00|957.52|946.72|956.82|946.02|959.1|948.3|955.83|945.03|128
1645967400000|2022-02-27 13:10:00|956.81|946.01|958.01|947.21|959.81|949.01|956.14|945.34|114
1645967700000|2022-02-27 13:15:00|958.09|947.29|952.44|941.64|959.89|949.09|951.75|940.95|147
1645968000000|2022-02-27 13:20:00|952.65|941.85|952.91|942.11|954.78|943.98|951.11|940.31|138
1645968300000|2022-02-27 13:25:00|952.85|942.05|947.93|937.13|953.75|942.95|947.93|937.13|132
1645968600000|2022-02-27 13:30:00|948.1|937.3|935.21|924.41|950.75|939.95|934.84|924.04|268
1645968900000|2022-02-27 13:35:00|936.01|925.21|932.52|921.72|938.33|927.53|928.27|917.47|359
1645969200000|2022-02-27 13:40:00|932.35|921.55|925.96|915.16|934.9|924.1|925.91|915.11|256
1645969500000|2022-02-27 13:45:00|925.67|914.87|932.09|921.29|939.94|929.14|916.99|906.19|550
1645969800000|2022-02-27 13:50:00|932.16|921.36|942.11|931.31|944.86|934.06|930.41|919.61|425
1645970100000|2022-02-27 13:55:00|942.33|931.53|944.94|934.14|947.25|936.45|937.31|926.51|357
1645970400000|2022-02-27 14:00:00|944.89|934.09|940.83|930.03|951.4|940.6|939.36|928.56|412
1645970700000|2022-02-27 14:05:00|940.98|930.18|941.28|930.48|944.48|933.68|933.23|922.43|338
1645971000000|2022-02-27 14:10:00|941.31|930.51|947.44|936.64|947.44|936.64|941.3|930.5|227
1645971300000|2022-02-27 14:15:00|947.48|936.68|966.2|955.4|970.76|959.96|947.18|936.38|503
1645971600000|2022-02-27 14:20:00|965.81|955.01|978.47|967.67|982.63|971.83|965.16|954.36|525
1645971900000|2022-02-27 14:25:00|978.4|967.6|973.17|962.37|982.32|971.52|969.18|958.38|408
1645972200000|2022-02-27 14:30:00|973.24|962.44|962.77|951.97|978.61|967.81|959.98|949.18|460
1645972500000|2022-02-27 14:35:00|962.76|951.96|963.81|953.01|964.89|954.09|957.95|947.15|356
1645972800000|2022-02-27 14:40:00|963.67|952.87|993.84|983.04|994.58|983.78|962.94|952.14|533
1645973100000|2022-02-27 14:45:00|993.68|982.88|986.9|976.1|999.62|988.82|986.6|975.8|542
1645973400000|2022-02-27 14:50:00|986.94|976.14|989.09|978.29|990.86|980.06|982.86|972.06|416
1645973700000|2022-02-27 14:55:00|989.36|978.56|989.01|978.21|1000.39|989.59|985.53|974.73|567
1645974000000|2022-02-27 15:00:00|988.97|978.17|989.62|978.82|993.53|982.73|980.15|969.35|467
1645974300000|2022-02-27 15:05:00|989.6|978.8|989.42|978.62|990.93|980.13|986.03|975.23|313
1645974600000|2022-02-27 15:10:00|989.53|978.73|988.03|977.23|991.98|981.18|986.94|976.14|280
1645974900000|2022-02-27 15:15:00|987.83|977.03|997.51|986.71|998.61|987.81|987.01|976.21|343
1645975200000|2022-02-27 15:20:00|997.55|986.75|1003.19|992.39|1005.84|995.04|994.11|983.31|499
1645975500000|2022-02-27 15:25:00|1003.07|992.27|1004.85|994.05|1008.84|998.04|1001.94|991.14|522
1645975800000|2022-02-27 15:30:00|1004.94|994.14|1009.01|998.21|1010.67|999.87|998.66|987.86|405
1645976100000|2022-02-27 15:35:00|1009.08|998.28|1006.8|996|1012.84|1002.04|1004.96|994.16|376
1645976400000|2022-02-27 15:40:00|1006.59|995.79|1003.83|993.03|1007.32|996.52|1001.4|990.6|316
1645976700000|2022-02-27 15:45:00|1003.91|993.11|1008.21|997.41|1009.73|998.93|1001.05|990.25|322
1645977000000|2022-02-27 15:50:00|1008.13|997.33|1007.77|996.97|1008.63|997.83|1003.16|992.36|219
1645977300000|2022-02-27 15:55:00|1007.83|997.03|1012.07|1001.27|1012.59|1001.79|1004.77|993.97|340
1645977600000|2022-02-27 16:00:00|1012.02|1001.22|1006.78|995.98|1012.96|1002.16|1003.38|992.58|482
1645977900000|2022-02-27 16:05:00|1006.73|995.93|1002.06|991.26|1006.73|995.93|1002.06|991.26|302
1645978200000|2022-02-27 16:10:00|1002.16|991.36|1001.36|990.56|1004.74|993.94|998.36|987.56|316
1645978500000|2022-02-27 16:15:00|1001.4|990.6|1002.82|992.02|1003.96|993.16|998.12|987.32|277
1645978800000|2022-02-27 16:20:00|1002.97|992.17|1004.67|993.87|1005.8|995|1002.82|992.02|187
1645979100000|2022-02-27 16:25:00|1004.89|994.09|997.01|986.21|1006.51|995.71|997|986.2|280
1645979400000|2022-02-27 16:30:00|997.05|986.25|1006.16|995.36|1010.64|999.84|994.64|983.84|381
1645979700000|2022-02-27 16:35:00|1006.52|995.72|1014.24|1003.44|1019.58|1008.78|1005.54|994.74|413
1645980000000|2022-02-27 16:40:00|1014.22|1003.42|1010.62|999.82|1019.85|1009.05|1010.61|999.81|373
1645980300000|2022-02-27 16:45:00|1010.75|999.95|1017.32|1006.52|1017.61|1006.81|1005.97|995.17|440
1645980600000|2022-02-27 16:50:00|1017.16|1006.36|1014.89|1004.09|1019.72|1008.92|1012.1|1001.3|338
1645980900000|2022-02-27 16:55:00|1014.79|1003.99|1013.58|1002.78|1015.92|1005.12|1011.39|1000.59|275
1645981200000|2022-02-27 17:00:00|1013.87|1003.07|1010.29|999.49|1014.18|1003.38|1008.47|997.67|321
1645981500000|2022-02-27 17:05:00|1010.2|999.4|1010.5|999.7|1014.9|1004.1|1010.15|999.35|179
1645981800000|2022-02-27 17:10:00|1010.65|999.85|1005.57|994.77|1012.52|1001.72|1005.32|994.52|260
1645982100000|2022-02-27 17:15:00|1005.69|994.89|1010.62|999.82|1011.88|1001.08|1005.46|994.66|207
1645982400000|2022-02-27 17:20:00|1010.51|999.71|1011.57|1000.77|1013.76|1002.96|1007.54|996.74|243
1645982700000|2022-02-27 17:25:00|1011.51|1000.71|1011.51|1000.71|1012.63|1001.83|1008.58|997.78|167
1645983000000|2022-02-27 17:30:00|1011.48|1000.68|1010.09|999.29|1012.39|1001.59|1010.09|999.29|136
1645983300000|2022-02-27 17:35:00|1009.91|999.11|1014.39|1003.59|1014.67|1003.87|1009.91|999.11|167
1645983600000|2022-02-27 17:40:00|1014.44|1003.64|1015.05|1004.25|1018.71|1007.91|1012.91|1002.11|249
1645983900000|2022-02-27 17:45:00|1014.87|1004.07|1015.78|1004.98|1015.99|1005.19|1012.14|1001.34|236
1645984200000|2022-02-27 17:50:00|1015.6|1004.8|1013.61|1002.81|1017.06|1006.26|1013.31|1002.51|157
1645984500000|2022-02-27 17:55:00|1013.47|1002.67|1011.78|1000.98|1014.07|1003.27|1011.02|1000.22|210
1645984800000|2022-02-27 18:00:00|1011.84|1001.04|1009.68|998.88|1012.48|1001.68|1008.68|997.88|228
1645985100000|2022-02-27 18:05:00|1009.24|998.44|1010.86|1000.06|1011.98|1001.18|1004.59|993.79|302
1645985400000|2022-02-27 18:10:00|1010.81|1000.01|1008.78|997.98|1010.81|1000.01|1007.32|996.52|179
1645985700000|2022-02-27 18:15:00|1008.77|997.97|1007.16|996.36|1008.93|998.13|1003.49|992.69|239
1645986000000|2022-02-27 18:20:00|1007.17|996.37|1007.84|997.04|1010.52|999.72|1006.58|995.78|189
1645986300000|2022-02-27 18:25:00|1007.91|997.11|1006.76|995.96|1008.11|997.31|1005.05|994.25|149
1645986600000|2022-02-27 18:30:00|1006.67|995.87|1005.64|994.84|1006.67|995.87|1002.45|991.65|173
1645986900000|2022-02-27 18:35:00|1005.59|994.79|1005.58|994.78|1006.16|995.36|1000.43|989.63|175
1645987200000|2022-02-27 18:40:00|1005.64|994.84|1007.89|997.09|1009.13|998.33|1005.03|994.23|153
1645987500000|2022-02-27 18:45:00|1007.9|997.1|1006.61|995.81|1008.86|998.06|1005.31|994.51|145
1645987800000|2022-02-27 18:50:00|1006.38|995.58|1006.02|995.22|1006.38|995.58|1004.46|993.66|152
1645988100000|2022-02-27 18:55:00|1006.1|995.3|1012.5|1001.7|1012.85|1002.05|1006.1|995.3|199
1645988400000|2022-02-27 19:00:00|1012.42|1001.62|1013.86|1003.06|1018.63|1007.83|1010.64|999.84|271
1645988700000|2022-02-27 19:05:00|1013.95|1003.15|1011.79|1000.99|1014.31|1003.51|1010.65|999.85|156
1645989000000|2022-02-27 19:10:00|1011.78|1000.98|1006.97|996.17|1012.49|1001.69|1004.62|993.82|199
1645989300000|2022-02-27 19:15:00|1006.92|996.12|997.2|986.4|1006.92|996.12|996.98|986.18|385
1645989600000|2022-02-27 19:20:00|997.28|986.48|997.91|987.11|1000.8|990|997.28|986.48|368
1645989900000|2022-02-27 19:25:00|998.01|987.21|1000.77|989.97|1002.82|992.02|996.96|986.16|335
1645990200000|2022-02-27 19:30:00|1000.55|989.75|989.78|978.98|1000.55|989.75|989.78|978.98|377
1645990500000|2022-02-27 19:35:00|989.7|978.9|993.12|982.32|995.6|984.8|989.7|978.9|391
1645990800000|2022-02-27 19:40:00|992.92|982.12|994.78|983.98|996.68|985.88|991.8|981|289
1645991100000|2022-02-27 19:45:00|994.65|983.85|984.15|973.35|995.1|984.3|979.75|968.95|469
1645991400000|2022-02-27 19:50:00|983.87|973.07|981.94|971.14|985.48|974.68|981.01|970.21|332
1645991700000|2022-02-27 19:55:00|981.7|970.9|975.03|964.23|985.36|974.56|970.85|960.05|472
1645992000000|2022-02-27 20:00:00|975.07|964.27|974.79|963.99|987.96|977.16|970.44|959.64|563
1645992300000|2022-02-27 20:05:00|974.97|964.17|976.63|965.83|976.82|966.02|966.49|955.69|464
1645992600000|2022-02-27 20:10:00|976.82|966.02|974.44|963.64|981.46|970.66|971.64|960.84|493
1645992900000|2022-02-27 20:15:00|974.19|963.39|974.63|963.83|978.36|967.56|974.19|963.39|328
1645993200000|2022-02-27 20:20:00|974.64|963.84|970.54|959.74|974.91|964.11|967.57|956.77|426
1645993500000|2022-02-27 20:25:00|970.81|960.01|971.32|959.02|974.52|962.75|967.61|955.31|402
1645993800000|2022-02-27 20:30:00|971.38|959.08|977.28|964.98|978.64|966.34|969.71|957.41|342
1645994100000|2022-02-27 20:35:00|977.19|964.89|987.12|974.82|991.87|979.57|976.93|964.63|363
1645994400000|2022-02-27 20:40:00|987.15|974.85|984.65|972.35|988.49|976.19|980.84|968.54|293
1645994700000|2022-02-27 20:45:00|984.44|972.14|999.16|986.86|1000.1|987.8|984.38|972.08|405
1645995000000|2022-02-27 20:50:00|999.15|986.85|989.76|977.46|1000.21|987.91|987.02|974.72|402
1645995300000|2022-02-27 20:55:00|989.61|977.31|984.77|972.47|990.66|978.36|980.99|968.69|314
1645995600000|2022-02-27 21:00:00|984.7|972.4|979.32|967.02|987.33|975.03|978.67|966.37|460
1645995900000|2022-02-27 21:05:00|979.38|967.08|976.62|964.32|980.53|968.23|974.55|962.25|515
1645996200000|2022-02-27 21:10:00|976.39|964.09|975.77|963.47|979.69|967.39|974.68|962.38|345
1645996500000|2022-02-27 21:15:00|975.68|963.38|974.69|962.39|986.58|974.28|971.74|959.44|540
1645996800000|2022-02-27 21:20:00|974.26|961.96|981.19|968.89|983.56|971.26|974.2|961.9|447
1645997100000|2022-02-27 21:25:00|981.15|968.85|981.77|969.47|985.65|973.35|980.09|967.79|336
1645997400000|2022-02-27 21:30:00|981.8|969.5|982.38|970.08|985.71|973.41|981.21|968.91|291
1645997700000|2022-02-27 21:35:00|982.36|970.06|979.05|966.75|982.36|970.06|977.58|965.28|304
1645998000000|2022-02-27 21:40:00|979.31|967.01|982.42|970.12|982.46|970.16|975.87|963.57|260
1645998300000|2022-02-27 21:45:00|982.45|970.15|980.55|968.25|984.34|972.04|978.77|966.47|246
1645998600000|2022-02-27 21:50:00|980.64|968.34|989.04|976.74|990.32|978.02|980.39|968.09|239
1645998900000|2022-02-27 21:55:00|989|976.7|982.97|970.67|989|976.7|982.57|970.27|257
1645999200000|2022-02-27 22:00:00|982.92|970.62|982.15|969.85|985.58|973.28|980.12|967.82|273
1645999500000|2022-02-27 22:05:00|982.04|969.74|985.61|973.31|986.67|974.37|981.62|969.32|171
1645999800000|2022-02-27 22:10:00|985.62|973.32|983.68|971.38|985.62|973.32|981.66|969.36|185
1646000100000|2022-02-27 22:15:00|983.73|971.43|981.53|969.23|986.55|974.25|979.57|967.27|186
1646000400000|2022-02-27 22:20:00|981.32|969.02|982.31|970.01|983.18|970.88|980.3|968|167
1646000700000|2022-02-27 22:25:00|982.32|970.02|982.67|970.37|984.61|972.31|980.75|968.45|97
1646001000000|2022-02-27 22:30:00|982.59|970.29|992.75|980.45|992.75|980.45|982.58|970.28|158
1646001300000|2022-02-27 22:35:00|992.86|980.56|991.46|979.16|994.44|982.14|989.1|976.8|213
1646001600000|2022-02-27 22:40:00|991.37|979.07|992.83|980.53|993.87|981.57|989.54|977.24|176
1646001900000|2022-02-27 22:45:00|992.84|980.54|985.45|973.15|993.26|980.96|985.26|972.96|238
1646002200000|2022-02-27 22:50:00|985.53|973.23|981.63|970.83|985.53|973.23|980.53|969.73|184
1646002500000|2022-02-27 22:55:00|981.46|970.66|985.2|974.4|986.92|976.12|981.44|970.64|193
1646002800000|2022-02-27 23:00:00|985.09|974.29|971.79|960.99|985.09|974.29|968.82|958.02|554
1646003100000|2022-02-27 23:05:00|971.51|960.71|964.82|954.02|971.82|961.02|963.86|953.06|304
1646003400000|2022-02-27 23:10:00|964.64|953.84|967.14|956.34|968.98|958.18|964.36|953.56|236
1646003700000|2022-02-27 23:15:00|966.92|956.12|968.25|957.45|971.04|960.24|965.6|954.8|229
1646004000000|2022-02-27 23:20:00|968.26|957.46|965.11|954.31|970.76|959.96|965.11|954.31|273
1646004300000|2022-02-27 23:25:00|965.25|954.45|966.99|956.19|967.12|956.32|961.22|950.42|266
1646004600000|2022-02-27 23:30:00|967.13|956.33|970.08|959.28|971.49|960.69|966.08|955.28|279
1646004900000|2022-02-27 23:35:00|969.91|959.11|976.75|965.95|978.14|967.34|969.21|958.41|276
1646005200000|2022-02-27 23:40:00|976.65|965.85|983.9|973.1|985.3|974.5|976.31|965.51|287
1646005500000|2022-02-27 23:45:00|983.95|973.15|985.88|975.08|987.46|976.66|982.95|972.15|275
1646005800000|2022-02-27 23:50:00|985.86|975.06|984.09|973.29|987.93|977.13|984.09|973.29|211
1646006100000|2022-02-27 23:55:00|984.08|973.28|982.48|971.68|984.15|973.35|980.73|969.93|204
1646006400000|2022-02-28 00:00:00|982.5|971.7|974.62|963.82|982.69|971.89|971.72|960.92|313
1646006700000|2022-02-28 00:05:00|974.61|963.81|983.79|972.99|987.56|976.76|974.21|963.41|321
1646007000000|2022-02-28 00:10:00|983.7|972.9|985.14|974.34|985.87|975.07|979.98|969.18|267
1646007300000|2022-02-28 00:15:00|985.01|974.21|979.84|969.04|986.89|976.09|979.68|968.88|274
1646007600000|2022-02-28 00:20:00|979.67|968.87|973.79|962.99|979.67|968.87|973.79|962.99|230
1646007900000|2022-02-28 00:25:00|973.78|962.98|971.92|961.12|974.84|964.04|967.97|957.17|245
1646008200000|2022-02-28 00:30:00|971.81|961.01|962.68|951.88|972.9|962.1|962.24|951.44|257
1646008500000|2022-02-28 00:35:00|962.88|952.08|966.9|956.1|968.9|958.1|962.02|951.22|285
1646008800000|2022-02-28 00:40:00|967.05|956.25|974.92|964.12|975.47|964.67|966.06|955.26|189
1646009100000|2022-02-28 00:45:00|974.96|964.16|971.9|961.1|977.85|967.05|969.85|959.05|259
1646009400000|2022-02-28 00:50:00|971.81|961.01|971.73|960.93|973.75|962.95|969.89|959.09|237
1646009700000|2022-02-28 00:55:00|971.37|960.57|966.91|956.11|971.45|960.65|962.96|952.16|255
1646010000000|2022-02-28 01:00:00|967|956.2|973.18|962.38|973.65|962.85|966.93|956.13|227
1646010300000|2022-02-28 01:05:00|972.96|962.16|975.79|964.99|975.79|964.99|970.9|960.1|220
1646010600000|2022-02-28 01:10:00|975.86|965.06|981.25|970.45|981.87|971.07|974.11|963.31|255
1646010900000|2022-02-28 01:15:00|981.6|970.8|984.2|973.4|984.55|973.75|978.76|967.96|252
1646011200000|2022-02-28 01:20:00|984.42|973.62|988.51|977.71|993.77|982.97|983.31|972.51|400
1646011500000|2022-02-28 01:25:00|988.4|977.6|992.56|981.76|992.56|981.76|985.76|974.96|268
1646011800000|2022-02-28 01:30:00|992.48|981.68|1007.5|996.7|1007.5|996.7|988.61|977.81|399
1646012100000|2022-02-28 01:35:00|1007.63|996.83|1006.9|996.1|1014.18|1003.38|1004.48|993.68|468
1646012400000|2022-02-28 01:40:00|1006.92|996.12|1022.96|1012.16|1024.24|1013.44|1005.26|994.46|444
1646012700000|2022-02-28 01:45:00|1022.84|1012.04|1018.19|1007.39|1025.82|1015.02|1017.36|1006.56|457
1646013000000|2022-02-28 01:50:00|1018.05|1007.25|1016.85|1006.05|1019.82|1009.02|1015.41|1004.61|285
1646013300000|2022-02-28 01:55:00|1016.57|1005.77|1007.63|996.83|1016.57|1005.77|1006.65|995.85|338
1646013600000|2022-02-28 02:00:00|1007.86|997.06|1015.17|1004.37|1015.91|1005.11|1005.07|994.27|394
1646013900000|2022-02-28 02:05:00|1015.12|1004.32|1011.65|1000.85|1018.87|1008.07|1011.3|1000.5|295
1646014200000|2022-02-28 02:10:00|1011.53|1000.73|1000.67|989.87|1011.53|1000.73|999.78|988.98|342
1646014500000|2022-02-28 02:15:00|1000.9|990.1|998.05|987.25|1003.06|992.26|997.19|986.39|298
1646014800000|2022-02-28 02:20:00|998.39|987.59|995.91|985.11|998.76|987.96|993.79|982.99|259
1646015100000|2022-02-28 02:25:00|995.93|985.13|993|982.2|995.93|985.13|990.69|979.89|299
1646015400000|2022-02-28 02:30:00|992.93|982.13|988.39|977.59|992.96|982.16|987.21|976.41|237
1646015700000|2022-02-28 02:35:00|988.04|977.24|991.26|980.46|993.68|982.88|988.04|977.24|247
1646016000000|2022-02-28 02:40:00|991.42|980.62|982.26|971.46|991.79|980.99|982.05|971.25|232
1646016300000|2022-02-28 02:45:00|982.11|971.31|973.07|962.27|982.97|972.17|969.54|958.74|471
1646016600000|2022-02-28 02:50:00|973.03|962.23|975.84|965.04|977.1|966.3|973.03|962.23|305
1646016900000|2022-02-28 02:55:00|975.91|965.11|981.58|970.78|981.82|971.02|974.16|963.36|264
1646017200000|2022-02-28 03:00:00|981.68|970.88|983.54|972.74|984.71|973.91|977.98|967.18|286
1646017500000|2022-02-28 03:05:00|983.69|972.89|976.8|966|984.84|974.04|975.87|965.07|210
1646017800000|2022-02-28 03:10:00|976.76|965.96|976.87|966.07|978.91|968.11|974.2|963.4|216
1646018100000|2022-02-28 03:15:00|976.83|966.03|968.76|957.96|977.13|966.33|967.51|956.71|227
1646018400000|2022-02-28 03:20:00|968.75|957.95|974.77|963.97|974.92|964.12|966.11|955.31|217
1646018700000|2022-02-28 03:25:00|974.88|964.08|978.75|967.95|979.97|969.17|974.88|964.08|203
1646019000000|2022-02-28 03:30:00|978.55|967.75|981.88|971.08|984.9|974.1|975.46|964.66|238
1646019300000|2022-02-28 03:35:00|981.84|971.04|981.51|970.71|982.64|971.84|976.97|966.17|164
1646019600000|2022-02-28 03:40:00|981.63|970.83|985.17|974.37|985.82|975.02|979.04|968.24|221
1646019900000|2022-02-28 03:45:00|985.2|974.4|982.52|971.72|985.2|974.4|981.03|970.23|176
1646020200000|2022-02-28 03:50:00|982.57|971.77|979.52|968.72|984.48|973.68|979.11|968.31|201
1646020500000|2022-02-28 03:55:00|979.58|968.78|977.17|966.37|980.8|970|975.67|964.87|220
1646020800000|2022-02-28 04:00:00|977.09|966.29|978.98|968.18|981.91|971.11|976.86|966.06|225
1646021100000|2022-02-28 04:05:00|979.1|968.3|984.61|973.81|984.8|974|974.54|963.74|248
1646021400000|2022-02-28 04:10:00|984.4|973.6|989.92|979.12|992.69|981.89|983.91|973.11|261
1646021700000|2022-02-28 04:15:00|989.84|979.04|985.91|975.11|989.84|979.04|985.35|974.55|185
1646022000000|2022-02-28 04:20:00|985.67|974.87|986.48|975.68|988.74|977.94|982.03|971.23|206
1646022300000|2022-02-28 04:25:00|985.95|975.15|979.7|968.9|986.33|975.53|979.65|968.85|154
1646022600000|2022-02-28 04:30:00|979.79|968.99|974.21|963.41|984.37|973.57|971.24|960.44|328
1646022900000|2022-02-28 04:35:00|974.19|963.39|954.78|943.98|974.95|964.15|954.78|943.98|463
1646023200000|2022-02-28 04:40:00|954.76|943.96|957.87|947.07|960.88|950.08|954.76|943.96|230
1646023500000|2022-02-28 04:45:00|957.96|947.16|957.84|947.04|958.64|947.84|954.81|944.01|242
1646023800000|2022-02-28 04:50:00|957.72|946.92|955.46|944.66|958.18|947.38|954.98|944.18|158
1646024100000|2022-02-28 04:55:00|955.28|944.48|959.73|948.93|960.25|949.45|955.28|944.48|171
1646024400000|2022-02-28 05:00:00|959.49|948.69|962.91|952.11|962.93|952.13|954.58|943.78|246
1646024700000|2022-02-28 05:05:00|962.93|952.13|965.44|954.64|965.68|954.88|962.36|951.56|201
1646025000000|2022-02-28 05:10:00|965.42|954.62|965.67|954.87|966.8|956|963.42|952.62|140
1646025300000|2022-02-28 05:15:00|965.55|954.75|961.96|951.16|967.42|956.62|961.96|951.16|174
1646025600000|2022-02-28 05:20:00|961.45|950.65|962.37|951.57|963.55|952.75|960.57|949.77|192
1646025900000|2022-02-28 05:25:00|962.35|951.55|962.91|952.11|962.98|952.18|956.64|945.84|221
1646026200000|2022-02-28 05:30:00|962.98|952.18|960.91|950.11|964.84|954.04|960.01|949.21|185
1646026500000|2022-02-28 05:35:00|961.01|950.21|961.53|950.73|961.79|950.99|959|948.2|139
1646026800000|2022-02-28 05:40:00|961.62|950.82|961.88|951.08|961.88|951.08|958.57|947.77|145
1646027100000|2022-02-28 05:45:00|962.08|951.28|959.9|949.1|962.77|951.97|959.29|948.49|131
1646027400000|2022-02-28 05:50:00|959.94|949.14|961.59|950.79|961.83|951.03|957.9|947.1|140
1646027700000|2022-02-28 05:55:00|961.56|950.76|964.3|953.5|965.41|954.61|960.87|950.07|141
1646028000000|2022-02-28 06:00:00|964.58|953.78|965.88|955.08|966.96|956.16|963.84|953.04|147
1646028300000|2022-02-28 06:05:00|965.87|955.07|955.18|944.38|968.01|957.21|955.13|944.33|232
1646028600000|2022-02-28 06:10:00|954.94|944.14|960.87|950.07|961.97|951.17|942.12|931.32|526
1646028900000|2022-02-28 06:15:00|961.06|950.26|951.23|940.43|969.71|958.91|950.84|940.04|625
1646029200000|2022-02-28 06:20:00|951.06|940.26|958.55|947.75|963.66|952.86|950.49|939.69|532
1646029500000|2022-02-28 06:25:00|958.48|947.68|959.91|949.11|962.42|951.62|954.6|943.8|407
1646029800000|2022-02-28 06:30:00|959.87|949.07|958.49|947.69|960.88|950.08|954.5|943.7|323
1646030100000|2022-02-28 06:35:00|958.61|947.81|960.72|949.92|963.12|952.32|957.07|946.27|258
1646030400000|2022-02-28 06:40:00|960.59|949.79|960.85|950.05|961.77|950.97|956.74|945.94|304
1646030700000|2022-02-28 06:45:00|960.79|949.99|960.88|950.08|961.08|950.28|956.06|945.26|266
1646031000000|2022-02-28 06:50:00|960.82|950.02|962.11|951.31|963.16|952.36|959.45|948.65|209
1646031300000|2022-02-28 06:55:00|962.05|951.25|959.43|948.63|962.87|952.07|957.36|946.56|219
1646031600000|2022-02-28 07:00:00|959.61|948.81|961.57|950.77|961.59|950.79|956.01|945.21|249
1646031900000|2022-02-28 07:05:00|961.8|951|966.38|955.58|966.75|955.95|961.44|950.64|267
1646032200000|2022-02-28 07:10:00|966.5|955.7|966.91|956.11|967.71|956.91|962.79|951.99|273
1646032500000|2022-02-28 07:15:00|966.97|956.17|968.67|957.87|969.24|958.44|966.06|955.26|204
1646032800000|2022-02-28 07:20:00|968.73|957.93|973.56|962.76|975.85|965.05|968.73|957.93|235
1646033100000|2022-02-28 07:25:00|973.62|962.82|976.82|966.02|978.17|967.37|971.18|960.38|302
1646033400000|2022-02-28 07:30:00|976.83|966.03|979.95|969.15|979.95|969.15|974.7|963.9|248
1646033700000|2022-02-28 07:35:00|980.01|969.21|974.62|963.82|983.87|973.07|974.01|963.21|292
1646034000000|2022-02-28 07:40:00|974.7|963.9|977.41|966.61|978.82|968.02|974.64|963.84|237
1646034300000|2022-02-28 07:45:00|977.43|966.63|972.68|961.88|978.24|967.44|972.68|961.88|197
1646034600000|2022-02-28 07:50:00|972.77|961.97|972.69|961.89|974.06|963.26|970.92|960.12|190
1646034900000|2022-02-28 07:55:00|972.74|961.94|972.09|961.29|973.62|962.82|969.9|959.1|142
1646035200000|2022-02-28 08:00:00|972.02|961.22|978.76|967.96|980.96|970.16|969.99|959.19|241
1646035500000|2022-02-28 08:05:00|978.66|967.86|992.74|981.94|992.74|981.94|978.16|967.36|334
1646035800000|2022-02-28 08:10:00|992.69|981.89|989.99|979.19|995.02|984.22|989.31|978.51|252
1646036100000|2022-02-28 08:15:00|990.02|979.22|986.95|976.15|992|981.2|985.3|974.5|235
1646036400000|2022-02-28 08:20:00|986.98|976.18|988.49|977.69|988.99|978.19|986.15|975.35|257
1646036700000|2022-02-28 08:25:00|988.44|977.64|991.5|980.7|991.71|980.91|987.98|977.18|100
1646037000000|2022-02-28 08:30:00|991.45|980.65|986.12|975.32|991.45|980.65|986.06|975.26|243
1646037300000|2022-02-28 08:35:00|986.13|975.33|984.01|973.21|987.82|977.02|983.53|972.73|213
1646037600000|2022-02-28 08:40:00|983.98|973.18|982.19|971.39|984.87|974.07|979.45|968.65|212
1646037900000|2022-02-28 08:45:00|982.16|971.36|981.52|970.72|983.03|972.23|980.67|969.87|172
1646038200000|2022-02-28 08:50:00|981.47|970.67|982.78|971.98|985.42|974.62|981.47|970.67|178
1646038500000|2022-02-28 08:55:00|982.6|971.8|983.43|972.63|985.05|974.25|982.6|971.8|99
1646038800000|2022-02-28 09:00:00|983.31|972.51|986.68|975.88|989.21|978.41|982.96|972.16|174
1646039100000|2022-02-28 09:05:00|986.66|975.86|991|980.2|993|982.2|986.66|975.86|218
1646039400000|2022-02-28 09:10:00|991.16|980.36|989.8|979|991.16|980.36|987.54|976.74|200
1646039700000|2022-02-28 09:15:00|989.91|979.11|987.57|976.77|990.02|979.22|987.08|976.28|142
1646040000000|2022-02-28 09:20:00|987.8|977|983.09|972.29|988.24|977.44|982.5|971.7|122
1646040300000|2022-02-28 09:25:00|982.98|972.18|986.31|975.51|986.31|975.51|982.19|971.39|153
1646040600000|2022-02-28 09:30:00|986.3|975.5|984.88|974.08|986.3|975.5|983.15|972.35|137
1646040900000|2022-02-28 09:35:00|985.01|974.21|986.65|975.85|987.96|977.16|984.94|974.14|126
1646041200000|2022-02-28 09:40:00|986.59|975.79|986.87|976.07|989.47|978.67|985.93|975.13|130
1646041500000|2022-02-28 09:45:00|986.97|976.17|983.61|972.81|986.97|976.17|981.17|970.37|164
1646041800000|2022-02-28 09:50:00|983.66|972.86|984.46|973.66|984.52|973.72|980.12|969.32|157
1646042100000|2022-02-28 09:55:00|984.66|973.86|978.17|967.37|987.03|976.23|978.17|967.37|226
1646042400000|2022-02-28 10:00:00|978.18|967.38|981.16|970.36|984.15|973.35|978.17|967.37|341
1646042700000|2022-02-28 10:05:00|981.37|970.57|981.2|970.4|982.9|972.1|979.05|968.25|200
1646043000000|2022-02-28 10:10:00|981.04|970.24|979.93|969.13|982.07|971.27|978.67|967.87|194
1646043300000|2022-02-28 10:15:00|979.95|969.15|982.58|971.78|983.05|972.25|979.91|969.11|193
1646043600000|2022-02-28 10:20:00|982.22|971.42|983.93|973.13|984.66|973.86|981.83|971.03|163
1646043900000|2022-02-28 10:25:00|984.07|973.27|982.48|971.68|985.41|974.61|982.1|971.3|109
1646044200000|2022-02-28 10:30:00|982.14|971.34|985.31|974.51|986.96|976.16|981.04|970.24|188
1646044500000|2022-02-28 10:35:00|985.25|974.45|984.03|973.23|987.09|976.29|983.19|972.39|194
1646044800000|2022-02-28 10:40:00|983.98|973.18|982.08|971.28|984.01|973.21|982.08|971.28|130
1646045100000|2022-02-28 10:45:00|982.29|971.49|980.54|969.74|984.65|973.85|980.32|969.52|250
1646045400000|2022-02-28 10:50:00|980.59|969.79|980.53|969.73|980.99|970.19|979.27|968.47|155
1646045700000|2022-02-28 10:55:00|980.56|969.76|983.02|972.22|983.47|972.67|979.88|969.08|153
1646046000000|2022-02-28 11:00:00|983.44|972.64|986.53|975.73|989.92|979.12|983.44|972.64|219
1646046300000|2022-02-28 11:05:00|986.48|975.68|985.63|974.83|987.88|977.08|984.19|973.39|148
1646046600000|2022-02-28 11:10:00|985.64|974.84|982.52|971.72|986.96|976.16|982.52|971.72|153
1646046900000|2022-02-28 11:15:00|982.23|971.43|980.58|969.78|984.06|973.26|980.49|969.69|201
1646047200000|2022-02-28 11:20:00|980.37|969.57|977.19|966.39|980.37|969.57|973.32|962.52|294
1646047500000|2022-02-28 11:25:00|977.15|966.35|979.97|969.17|980.89|970.09|976.87|966.07|155
1646047800000|2022-02-28 11:30:00|979.93|969.13|977.83|967.03|982|971.2|975.04|964.24|239
1646048100000|2022-02-28 11:35:00|977.8|967|981.03|970.23|982.02|971.22|977.64|966.84|189
1646048400000|2022-02-28 11:40:00|981|970.2|982.93|972.13|985.49|974.69|980.96|970.16|223
1646048700000|2022-02-28 11:45:00|982.77|971.97|984.18|973.38|985.11|974.31|982.14|971.34|153
1646049000000|2022-02-28 11:50:00|984.2|973.4|984.3|973.5|985.7|974.9|982.34|971.54|152
1646049300000|2022-02-28 11:55:00|984.1|973.3|984.46|973.66|985.43|974.63|982.81|972.01|112
1646049600000|2022-02-28 12:00:00|984|973.2|984.32|973.52|985.13|974.33|981.02|970.22|149
1646049900000|2022-02-28 12:05:00|984.57|973.77|980.14|969.34|993.99|983.19|980.14|969.34|341
1646050200000|2022-02-28 12:10:00|980.42|969.62|981.57|970.77|983.03|972.23|975.11|964.31|303
1646050500000|2022-02-28 12:15:00|981.41|970.61|989.79|978.99|990.08|979.28|979.94|969.14|237
1646050800000|2022-02-28 12:20:00|989.45|978.65|991.51|980.71|993.78|982.98|987.39|976.59|349
1646051100000|2022-02-28 12:25:00|991.81|981.01|989.39|978.59|991.95|981.15|988.81|978.01|247
1646051400000|2022-02-28 12:30:00|989.34|978.54|989.83|979.03|991.9|981.1|987.82|977.02|236
1646051700000|2022-02-28 12:35:00|990.3|979.5|991.92|981.12|993.96|983.16|989.54|978.74|206
1646052000000|2022-02-28 12:40:00|991.94|981.14|987.13|976.33|993.6|982.8|985.54|974.74|309
1646052300000|2022-02-28 12:45:00|987.4|976.6|987.64|976.84|989.16|978.36|985.87|975.07|199
1646052600000|2022-02-28 12:50:00|987.58|976.78|989.92|979.12|990.96|980.16|987.58|976.78|182
1646052900000|2022-02-28 12:55:00|990.06|979.26|984.7|973.9|990.41|979.61|983.2|972.4|273
1646053200000|2022-02-28 13:00:00|984.53|973.73|982.16|971.36|984.53|973.73|979.14|968.34|275
1646053500000|2022-02-28 13:05:00|981.97|971.17|979.63|968.83|982.41|971.61|976.72|965.92|270
1646053800000|2022-02-28 13:10:00|979.84|969.04|979.19|968.39|983.4|972.6|978.85|968.05|178
1646054100000|2022-02-28 13:15:00|978.95|968.15|974.78|963.98|980.38|969.58|972.97|962.17|275
1646054400000|2022-02-28 13:20:00|974.88|964.08|962.91|952.11|975.94|965.14|960.27|949.47|339
1646054700000|2022-02-28 13:25:00|962.79|951.99|963.68|952.88|964.02|953.22|957.26|946.46|321
1646055000000|2022-02-28 13:30:00|963.7|952.9|958.45|947.65|964.84|954.04|956.91|946.11|304
1646055300000|2022-02-28 13:35:00|958.35|947.55|958.37|947.57|960.58|949.78|956.52|945.72|247
1646055600000|2022-02-28 13:40:00|958.35|947.55|961.67|950.87|962.57|951.77|956.94|946.14|220
1646055900000|2022-02-28 13:45:00|961.66|950.86|960.57|949.77|963.41|952.61|958.3|947.5|215
1646056200000|2022-02-28 13:50:00|960.36|949.56|963.35|952.55|965.42|954.62|959.99|949.19|205
1646056500000|2022-02-28 13:55:00|963.54|952.74|961.37|950.57|963.98|953.18|961.26|950.46|174
1646056800000|2022-02-28 14:00:00|961.56|950.76|960.31|949.51|961.63|950.83|957.91|947.11|214
1646057100000|2022-02-28 14:05:00|960.5|949.7|962.2|951.4|962.82|952.02|958.62|947.82|187
1646057400000|2022-02-28 14:10:00|962.21|951.41|967.69|956.89|968.91|958.11|961.92|951.12|245
1646057700000|2022-02-28 14:15:00|967.72|956.92|980.65|969.85|981.45|970.65|967.72|956.92|471
1646058000000|2022-02-28 14:20:00|980.64|969.84|978.74|967.94|980.98|970.18|977.35|966.55|357
1646058300000|2022-02-28 14:25:00|978.92|968.12|983.08|972.28|985.07|974.27|978.38|967.58|377
1646058600000|2022-02-28 14:30:00|983.53|972.73|1000.49|989.69|1000.61|989.81|983.48|972.68|473
1646058900000|2022-02-28 14:35:00|1000.64|989.84|999.32|988.52|1003.65|992.85|996.68|985.88|446
1646059200000|2022-02-28 14:40:00|999.39|988.59|995.02|984.22|999.97|989.17|993.38|982.58|327
1646059500000|2022-02-28 14:45:00|995.15|984.35|1002.35|991.55|1002.35|991.55|994.67|983.87|286
1646059800000|2022-02-28 14:50:00|1002.4|991.6|1007.32|996.52|1010.79|999.99|1001.47|990.67|412
1646060100000|2022-02-28 14:55:00|1007.62|996.82|1016.85|1006.05|1019.64|1008.84|1007.52|996.72|461
1646060400000|2022-02-28 15:00:00|1016.8|1006|1005.61|994.81|1018.53|1007.73|1004.59|993.79|466
1646060700000|2022-02-28 15:05:00|1005.69|994.89|1005.49|994.69|1008.04|997.24|1004.77|993.97|321
1646061000000|2022-02-28 15:10:00|1005.28|994.48|1009.75|998.95|1010.75|999.95|1005.15|994.35|249
1646061300000|2022-02-28 15:15:00|1009.74|998.94|1026.27|1015.47|1027.32|1016.52|1009.74|998.94|491
1646061600000|2022-02-28 15:20:00|1026.39|1015.59|1028.46|1017.66|1035.75|1024.95|1023.91|1013.11|488
1646061900000|2022-02-28 15:25:00|1028.44|1017.64|1019.21|1008.41|1029.07|1018.27|1018.94|1008.14|451
1646062200000|2022-02-28 15:30:00|1019.47|1008.67|1023.31|1012.51|1025.96|1015.16|1019.14|1008.34|296
1646062500000|2022-02-28 15:35:00|1023.26|1012.46|1022.1|1011.3|1027.51|1016.71|1022.1|1011.3|311
1646062800000|2022-02-28 15:40:00|1022.21|1011.41|1018.97|1008.17|1025.35|1014.55|1018.97|1008.17|297
1646063100000|2022-02-28 15:45:00|1018.9|1008.1|1022.25|1011.45|1023.98|1013.18|1018.66|1007.86|261
1646063400000|2022-02-28 15:50:00|1022.18|1011.38|1023.64|1012.84|1025.2|1014.4|1020.74|1009.94|268
1646063700000|2022-02-28 15:55:00|1023.93|1013.13|1027.95|1017.15|1030.03|1019.23|1023.93|1013.13|291
1646064000000|2022-02-28 16:00:00|1028.07|1017.27|1035.15|1024.35|1036.14|1025.34|1027.28|1016.48|402
1646064300000|2022-02-28 16:05:00|1035.09|1024.29|1024.6|1013.8|1035.09|1024.29|1022.63|1011.83|387
1646064600000|2022-02-28 16:10:00|1024.63|1013.83|1023.7|1012.9|1024.94|1014.14|1019.57|1008.77|341
1646064900000|2022-02-28 16:15:00|1023.62|1012.82|1027.24|1016.44|1028.01|1017.21|1020.66|1009.86|323
1646065200000|2022-02-28 16:20:00|1027.31|1016.51|1032.52|1021.72|1033.19|1022.39|1026.53|1015.73|236
1646065500000|2022-02-28 16:25:00|1032.62|1021.82|1031.49|1020.69|1034.96|1024.16|1031.19|1020.39|256
1646065800000|2022-02-28 16:30:00|1031.45|1020.65|1029.17|1018.37|1032.32|1021.52|1029.11|1018.31|231
1646066100000|2022-02-28 16:35:00|1028.61|1017.81|1031.09|1020.29|1031.65|1020.85|1027.21|1016.41|227
1646066400000|2022-02-28 16:40:00|1031.12|1020.32|1032.56|1021.76|1035.01|1024.21|1030.91|1020.11|150
1646066700000|2022-02-28 16:45:00|1032.28|1021.48|1026.17|1015.37|1032.99|1022.19|1023.52|1012.72|206
1646067000000|2022-02-28 16:50:00|1026.81|1016.01|1027.65|1016.85|1028.26|1017.46|1024.9|1014.1|172
1646067300000|2022-02-28 16:55:00|1027.56|1016.76|1023.9|1013.1|1028.74|1017.94|1023.9|1013.1|121
1646067600000|2022-02-28 17:00:00|1024.08|1013.28|1019.9|1009.1|1026.75|1015.95|1019.9|1009.1|120
1646067900000|2022-02-28 17:05:00|1019.72|1008.92|1015.5|1004.7|1019.9|1009.1|1014.6|1003.8|99
1646068200000|2022-02-28 17:10:00|1015|1004.2|1014.86|1004.06|1016.45|1005.65|1014.04|1003.24|127
1646068500000|2022-02-28 17:15:00|1014.79|1003.99|1014.66|1003.86|1014.9|1004.1|1010.16|999.36|160
1646068800000|2022-02-28 17:20:00|1013.95|1003.15|1009.9|999.1|1014.9|1004.1|1009.65|998.85|146
1646069100000|2022-02-28 17:25:00|1010|999.2|1010.9|1000.1|1011.9|1001.1|1009.87|999.07|100
1646069400000|2022-02-28 17:30:00|1010.7|999.9|1011.2|1000.4|1014.9|1004.1|1009.84|999.04|94
1646069700000|2022-02-28 17:35:00|1011.15|1000.35|1012.4|1001.6|1013.63|1002.83|1011.1|1000.3|70
1646070000000|2022-02-28 17:40:00|1012.85|1002.05|1011.9|1001.1|1013.7|1002.9|1011.23|1000.43|36
1646070300000|2022-02-28 17:45:00|1011.82|1001.02|1011.95|1001.15|1011.95|1001.15|1007.92|997.12|60
1646070600000|2022-02-28 17:50:00|1011.9|1001.1|1014.4|1003.6|1015|1004.2|1011.9|1001.1|68
1646070900000|2022-02-28 17:55:00|1014.3|1003.5|1020.75|1009.95|1020.75|1009.95|1013.9|1003.1|94
1646071200000|2022-02-28 18:00:00|1020.65|1009.85|1021.53|1010.73|1024.4|1013.6|1019.63|1008.83|91
1646071500000|2022-02-28 18:05:00|1021.4|1010.6|1020.95|1010.15|1021.85|1011.05|1018.65|1007.85|84
1646071800000|2022-02-28 18:10:00|1020.9|1010.1|1019.9|1009.1|1021.85|1011.05|1018.9|1008.1|56
1646072100000|2022-02-28 18:15:00|1019.6|1008.8|1015.7|1004.9|1019.61|1008.81|1015|1004.2|82
1646072400000|2022-02-28 18:20:00|1015.62|1004.82|1018.23|1007.43|1018.55|1007.75|1014.9|1004.1|78
1646072700000|2022-02-28 18:25:00|1018.39|1007.59|1017.85|1007.05|1018.85|1008.05|1015.9|1005.1|71
1646073000000|2022-02-28 18:30:00|1017.9|1007.1|1016.9|1006.1|1017.9|1007.1|1015.6|1004.8|67
1646073300000|2022-02-28 18:35:00|1016.75|1005.95|1017.35|1006.55|1020.05|1009.25|1016.1|1005.3|62
1646073600000|2022-02-28 18:40:00|1017.05|1006.25|1015.9|1005.1|1017.05|1006.25|1015.05|1004.25|39
1646073900000|2022-02-28 18:45:00|1016.3|1005.5|1017.81|1007.01|1018.19|1007.39|1015.9|1005.1|48
1646074200000|2022-02-28 18:50:00|1017.84|1007.04|1018.05|1007.25|1018.9|1008.1|1017.2|1006.4|68
1646074500000|2022-02-28 18:55:00|1018.24|1007.44|1017.7|1006.9|1018.95|1008.15|1016.74|1005.94|42
1646074800000|2022-02-28 19:00:00|1017.75|1006.95|1015.7|1004.9|1017.75|1006.95|1015.54|1004.74|43
1646075100000|2022-02-28 19:05:00|1015.8|1005|1013.6|1002.8|1015.8|1005|1013|1002.2|46
1646075400000|2022-02-28 19:10:00|1013.9|1003.1|1014.9|1004.1|1016.9|1006.1|1013.9|1003.1|75
1646075700000|2022-02-28 19:15:00|1015.15|1004.35|1015.7|1004.9|1016.8|1006|1014.75|1003.95|50
1646076000000|2022-02-28 19:20:00|1015.3|1004.5|1014.51|1003.71|1015.85|1005.05|1014.09|1003.29|36
1646076300000|2022-02-28 19:25:00|1014.39|1003.59|1013.7|1002.9|1014.9|1004.1|1013.05|1002.25|26
1646076600000|2022-02-28 19:30:00|1013.9|1003.1|1014.75|1003.95|1015.92|1005.12|1013.9|1003.1|63
1646076900000|2022-02-28 19:35:00|1014.9|1004.1|1014|1003.2|1015.8|1005|1013.8|1003|50
1646077200000|2022-02-28 19:40:00|1014.05|1003.25|1015.1|1004.3|1016.19|1005.39|1014.01|1003.21|83
1646077500000|2022-02-28 19:45:00|1014.9|1004.1|1013.05|1002.25|1014.9|1004.1|1012.2|1001.4|61
1646077800000|2022-02-28 19:50:00|1013.27|1002.47|1014.65|1003.85|1014.75|1003.95|1012.66|1001.86|61
1646078100000|2022-02-28 19:55:00|1014.6|1003.8|1014.9|1004.1|1015.7|1004.9|1013.75|1002.95|87
1646078400000|2022-02-28 20:00:00|1014.65|1003.85|1017.05|1006.25|1017.8|1007|1013.29|1002.49|121
1646078700000|2022-02-28 20:05:00|1017|1006.2|1015.94|1005.14|1017|1006.2|1013.1|1002.3|88
1646079000000|2022-02-28 20:10:00|1016.34|1005.54|1014.65|1003.85|1017|1006.2|1014.53|1003.73|62
1646079300000|2022-02-28 20:15:00|1014.85|1004.05|1015.96|1005.16|1016.71|1005.91|1012.51|1001.71|88
1646079600000|2022-02-28 20:20:00|1015.95|1005.15|1019.9|1009.1|1022.83|1012.03|1015.95|1005.15|165
1646079900000|2022-02-28 20:25:00|1019.4|1008.6|1019.8|1009|1021.69|1010.89|1019.05|1008.25|69
1646080200000|2022-02-28 20:30:00|1019.9|1009.1|1017.9|1007.1|1019.95|1009.15|1016.89|1006.09|64
1646080500000|2022-02-28 20:35:00|1017.8|1007|1015.95|1005.15|1017.8|1007|1014.87|1004.07|58
1646080800000|2022-02-28 20:40:00|1016.17|1005.37|1020.75|1009.95|1020.75|1009.95|1016.17|1005.37|42
1646081100000|2022-02-28 20:45:00|1020.25|1009.45|1021|1010.2|1021.45|1010.65|1019.9|1009.1|70
1646081400000|2022-02-28 20:50:00|1020.9|1010.1|1019.58|1008.78|1021.9|1011.1|1017.85|1007.05|92
1646081700000|2022-02-28 20:55:00|1019.8|1009|1021.9|1011.1|1021.97|1011.17|1018.39|1007.59|95
1646082000000|2022-02-28 21:00:00|1021.84|1011.04|1020.82|1010.02|1022.62|1011.82|1018.54|1007.74|100
1646082300000|2022-02-28 21:05:00|1020.9|1010.1|1020.34|1009.54|1021.84|1011.04|1019.77|1008.97|42
1646082600000|2022-02-28 21:10:00|1020.7|1009.9|1022.9|1012.1|1023.25|1012.45|1020.7|1009.9|77
1646082900000|2022-02-28 21:15:00|1022.82|1012.02|1021.9|1011.1|1023.8|1013|1021.4|1010.6|77
1646083200000|2022-02-28 21:20:00|1022.4|1011.6|1023.48|1012.68|1023.72|1012.92|1021.4|1010.6|99
1646083500000|2022-02-28 21:25:00|1023.53|1012.73|1023.9|1013.1|1024.9|1014.1|1022.4|1011.6|65
1646083800000|2022-02-28 21:30:00|1023.47|1012.67|1022.54|1011.74|1023.68|1012.88|1021.08|1010.28|77
1646084100000|2022-02-28 21:35:00|1022.47|1011.67|1023.88|1013.08|1023.9|1013.1|1022|1011.2|61
1646084400000|2022-02-28 21:40:00|1024.04|1013.24|1021.9|1011.1|1024.7|1013.9|1021.9|1011.1|68
1646084700000|2022-02-28 21:45:00|1021.77|1010.97|1021.4|1010.6|1023.2|1012.4|1020.4|1009.6|112
1646085000000|2022-02-28 21:50:00|1021.58|1010.78|1022.92|1012.12|1023.21|1012.41|1021.39|1010.59|94
1646085300000|2022-02-28 21:55:00|1022.9|1012.1|1023.63|1012.83|1024.51|1013.71|1021.9|1011.1|97
1646085600000|2022-02-28 22:00:00|1023.55|1012.75|1024.27|1013.47|1024.68|1013.88|1023.05|1012.25|86
1646085900000|2022-02-28 22:05:00|1024.3|1013.5|1029.78|1018.98|1030.9|1020.1|1023.81|1013.01|147
1646086200000|2022-02-28 22:10:00|1029.89|1019.09|1027.9|1017.1|1029.89|1019.09|1027.81|1017.01|64
1646086500000|2022-02-28 22:15:00|1028.12|1017.32|1030.8|1020|1030.8|1020|1027.27|1016.47|53
1646086800000|2022-02-28 22:20:00|1030.93|1020.13|1029.71|1018.91|1030.97|1020.17|1028.5|1017.7|117
1646087100000|2022-02-28 22:25:00|1029.9|1019.1|1032|1021.2|1032|1021.2|1029.35|1018.55|59
1646087400000|2022-02-28 22:30:00|1031.9|1021.1|1045.9|1035.1|1045.9|1035.1|1031.9|1021.1|191
1646087700000|2022-02-28 22:35:00|1046.02|1035.22|1052.68|1041.88|1058.65|1047.85|1045.9|1035.1|206
1646088000000|2022-02-28 22:40:00|1053|1042.2|1053.72|1042.92|1055.35|1044.55|1052.72|1041.92|159
1646088300000|2022-02-28 22:45:00|1053.75|1042.95|1056.15|1045.35|1056.15|1045.35|1048.4|1037.6|135
1646088600000|2022-02-28 22:50:00|1056.7|1045.9|1043.75|1032.95|1056.9|1046.1|1042.9|1032.1|186
1646088900000|2022-02-28 22:55:00|1043.4|1032.6|1042.3|1031.5|1046.03|1035.23|1040.83|1030.03|170
1646089200000|2022-02-28 23:00:00|1042.4|1031.6|1047.6|1036.8|1048.9|1038.1|1041.87|1031.07|161
1646089500000|2022-02-28 23:05:00|1047.9|1037.1|1051.4|1040.6|1052.8|1042|1047.6|1036.8|132
1646089800000|2022-02-28 23:10:00|1051.94|1041.14|1056.35|1045.55|1056.71|1045.91|1051.81|1041.01|139
1646090100000|2022-02-28 23:15:00|1056.41|1045.61|1046.9|1036.1|1057.1|1046.3|1045.89|1035.09|179
1646090400000|2022-02-28 23:20:00|1046.65|1035.85|1042.95|1032.15|1046.91|1036.11|1042.95|1032.15|131
1646090700000|2022-02-28 23:25:00|1042.98|1032.18|1048.95|1038.15|1049.9|1039.1|1042.52|1031.72|151
1646091000000|2022-02-28 23:30:00|1048.94|1038.14|1047.5|1036.7|1048.95|1038.15|1044|1033.2|152
1646091300000|2022-02-28 23:35:00|1047.54|1036.74|1055.25|1044.45|1055.63|1044.83|1047.54|1036.74|121
1646091600000|2022-02-28 23:40:00|1055.63|1044.83|1055.64|1044.84|1056.53|1045.73|1053|1042.2|93
1646091900000|2022-02-28 23:45:00|1055.3|1044.5|1057.47|1046.67|1058.22|1047.42|1053.5|1042.7|153
1646092200000|2022-02-28 23:50:00|1057.65|1046.85|1057.09|1046.29|1059.09|1048.29|1056.03|1045.23|94
1646092500000|2022-02-28 23:55:00|1057.25|1046.45|1059.05|1048.25|1059.95|1049.15|1057.05|1046.25|133
1646092800000|2022-03-01 00:00:00|1058.9|1048.1|1072.03|1061.23|1072.93|1062.13|1057.02|1046.22|276
1646093100000|2022-03-01 00:05:00|1072.75|1061.95|1069.25|1058.45|1072.93|1062.13|1063.02|1052.22|229
1646093400000|2022-03-01 00:10:00|1069.41|1058.61|1069.4|1058.6|1075.92|1065.12|1068.54|1057.74|271
1646093700000|2022-03-01 00:15:00|1069.42|1058.62|1062.84|1052.04|1069.42|1058.62|1059.9|1049.1|219
1646094000000|2022-03-01 00:20:00|1062.8|1052|1064.85|1054.05|1065.84|1055.04|1062.47|1051.67|221
1646094300000|2022-03-01 00:25:00|1064.79|1053.99|1070.78|1059.98|1071.75|1060.95|1063.7|1052.9|216
1646094600000|2022-03-01 00:30:00|1070.8|1060|1073.93|1063.13|1074.22|1063.42|1069.14|1058.34|255
1646094900000|2022-03-01 00:35:00|1073.96|1063.16|1076.2|1065.4|1076.88|1066.08|1073.03|1062.23|152
1646095200000|2022-03-01 00:40:00|1076.25|1065.45|1079.15|1068.35|1080.96|1070.16|1075.02|1064.22|143
1646095500000|2022-03-01 00:45:00|1079.65|1068.85|1075.8|1065|1086.9|1076.1|1074.84|1064.04|206
1646095800000|2022-03-01 00:50:00|1075.89|1065.09|1078.95|1068.15|1079.9|1069.1|1075|1064.2|199
1646096100000|2022-03-01 00:55:00|1079|1068.2|1079.69|1068.89|1081.69|1070.89|1078.9|1068.1|187
1646096400000|2022-03-01 01:00:00|1079.8|1069|1075.9|1065.1|1080.48|1069.68|1074.9|1064.1|171
1646096700000|2022-03-01 01:05:00|1075.84|1065.04|1074.9|1064.1|1078.02|1067.22|1074.59|1063.79|189
1646097000000|2022-03-01 01:10:00|1074.85|1064.05|1072.8|1062|1075.9|1065.1|1072.1|1061.3|132
1646097300000|2022-03-01 01:15:00|1072.4|1061.6|1071.54|1060.74|1072.8|1062|1067.85|1057.05|143
1646097600000|2022-03-01 01:20:00|1071.85|1061.05|1074.67|1063.87|1075.05|1064.25|1071.69|1060.89|125
1646097900000|2022-03-01 01:25:00|1073.9|1063.1|1069.11|1058.31|1073.9|1063.1|1068.9|1058.1|92
1646098200000|2022-03-01 01:30:00|1069.03|1058.23|1068.2|1057.4|1071.7|1060.9|1068.2|1057.4|114
1646098500000|2022-03-01 01:35:00|1068.15|1057.35|1066.45|1055.65|1068.97|1058.17|1065.64|1054.84|131
1646098800000|2022-03-01 01:40:00|1066.57|1055.77|1069.02|1058.22|1070.31|1059.51|1064.7|1053.9|169
1646099100000|2022-03-01 01:45:00|1068.9|1058.1|1067.9|1057.1|1068.9|1058.1|1066.52|1055.72|141
1646099400000|2022-03-01 01:50:00|1068.12|1057.32|1068.48|1057.68|1071.85|1061.05|1067.9|1057.1|117
1646099700000|2022-03-01 01:55:00|1068.54|1057.74|1067.04|1056.24|1068.54|1057.74|1063.9|1053.1|136
1646100000000|2022-03-01 02:00:00|1066.83|1056.03|1066.97|1056.17|1069.98|1059.18|1066.45|1055.65|134
1646100300000|2022-03-01 02:05:00|1066.93|1056.13|1058|1047.2|1066.93|1056.13|1057.83|1047.03|175
1646100600000|2022-03-01 02:10:00|1057.9|1047.1|1057.65|1046.85|1059.54|1048.74|1055.4|1044.6|193
1646100900000|2022-03-01 02:15:00|1057.4|1046.6|1061.4|1050.6|1062.9|1052.1|1054.79|1043.99|167
1646101200000|2022-03-01 02:20:00|1061.58|1050.78|1062.6|1051.8|1063.6|1052.8|1060.6|1049.8|123
1646101500000|2022-03-01 02:25:00|1062.61|1051.81|1057.9|1047.1|1063.53|1052.73|1056.9|1046.1|125
1646101800000|2022-03-01 02:30:00|1057.84|1047.04|1057.12|1046.32|1057.84|1047.04|1054.65|1043.85|140
1646102100000|2022-03-01 02:35:00|1056.9|1046.1|1054.9|1044.1|1058.65|1047.85|1054.9|1044.1|125
1646102400000|2022-03-01 02:40:00|1054.71|1043.91|1055.52|1044.72|1056.7|1045.9|1053.79|1042.99|114
1646102700000|2022-03-01 02:45:00|1055.67|1044.87|1055.12|1044.32|1056.9|1046.1|1054.84|1044.04|51
1646103000000|2022-03-01 02:50:00|1055.23|1044.43|1053.75|1042.95|1055.5|1044.7|1053.1|1042.3|81
1646103300000|2022-03-01 02:55:00|1053.68|1042.88|1055.97|1045.17|1056.62|1045.82|1053.59|1042.79|91
1646103600000|2022-03-01 03:00:00|1055.9|1045.1|1053.11|1042.31|1055.9|1045.1|1052.68|1041.88|80
1646103900000|2022-03-01 03:05:00|1052.9|1042.1|1049.65|1038.85|1053.6|1042.8|1049.65|1038.85|80
1646104200000|2022-03-01 03:10:00|1049.15|1038.35|1048.27|1037.47|1051.89|1041.09|1047.9|1037.1|90
1646104500000|2022-03-01 03:15:00|1048.05|1037.25|1050.25|1039.45|1050.85|1040.05|1047.95|1037.15|108
1646104800000|2022-03-01 03:20:00|1050.6|1039.8|1043.69|1032.89|1050.6|1039.8|1043.69|1032.89|118
1646105100000|2022-03-01 03:25:00|1043.4|1032.6|1040.64|1029.84|1044.99|1034.19|1036.89|1026.09|252
1646105400000|2022-03-01 03:30:00|1040.89|1030.09|1046.77|1035.97|1046.9|1036.1|1040.89|1030.09|151
1646105700000|2022-03-01 03:35:00|1046.67|1035.87|1045.61|1034.81|1046.86|1036.06|1044.9|1034.1|123
1646106000000|2022-03-01 03:40:00|1045.53|1034.73|1046.82|1036.02|1046.9|1036.1|1045.05|1034.25|84
1646106300000|2022-03-01 03:45:00|1046.83|1036.03|1047.61|1036.81|1047.85|1037.05|1045.05|1034.25|79
1646106600000|2022-03-01 03:50:00|1047.62|1036.82|1045.75|1034.95|1047.64|1036.84|1045.58|1034.78|37
1646106900000|2022-03-01 03:55:00|1045.9|1035.1|1047.25|1036.45|1048.7|1037.9|1045.9|1035.1|77
1646107200000|2022-03-01 04:00:00|1047.05|1036.25|1046.9|1036.1|1048|1037.2|1046.64|1035.84|97
1646107500000|2022-03-01 04:05:00|1046.85|1036.05|1044.9|1034.1|1047.33|1036.53|1041.67|1030.87|76
1646107800000|2022-03-01 04:10:00|1044.4|1033.6|1047.52|1036.72|1047.52|1036.72|1042.8|1032|60
1646108100000|2022-03-01 04:15:00|1047.9|1037.1|1046.4|1035.6|1047.9|1037.1|1046.4|1035.6|18
1646108400000|2022-03-01 04:20:00|1045.66|1034.86|1045.9|1035.1|1046.8|1036|1044.74|1033.94|87
1646108700000|2022-03-01 04:25:00|1045.85|1035.05|1044.64|1033.84|1046.05|1035.25|1044.51|1033.71|69
1646109000000|2022-03-01 04:30:00|1044.47|1033.67|1045.15|1034.35|1045.8|1035|1043.9|1033.1|41
1646109300000|2022-03-01 04:35:00|1045.1|1034.3|1044.5|1033.7|1045.9|1035.1|1044.5|1033.7|40
1646109600000|2022-03-01 04:40:00|1044.05|1033.25|1044.9|1034.1|1045.57|1034.77|1043.3|1032.5|74
1646109900000|2022-03-01 04:45:00|1044.78|1033.98|1047.8|1037|1047.9|1037.1|1044.78|1033.98|76
1646110200000|2022-03-01 04:50:00|1047.4|1036.6|1050.8|1040|1051.02|1040.22|1046.75|1035.95|57
1646110500000|2022-03-01 04:55:00|1050.9|1040.1|1049.36|1038.56|1051.1|1040.3|1048.62|1037.82|54
1646110800000|2022-03-01 05:00:00|1049.29|1038.49|1050.52|1039.72|1051.15|1040.35|1048.34|1037.54|98
1646111100000|2022-03-01 05:05:00|1050.3|1039.5|1048.75|1037.95|1050.5|1039.7|1047.9|1037.1|66
1646111400000|2022-03-01 05:10:00|1048.39|1037.59|1046.98|1036.18|1048.9|1038.1|1046.4|1035.6|55
1646111700000|2022-03-01 05:15:00|1046.9|1036.1|1044.85|1034.05|1047.02|1036.22|1043.3|1032.5|53
1646112000000|2022-03-01 05:20:00|1044.58|1033.78|1041.25|1030.45|1044.65|1033.85|1041.2|1030.4|62
1646112300000|2022-03-01 05:25:00|1041.15|1030.35|1043.04|1032.24|1044.7|1033.9|1041.05|1030.25|77
1646112600000|2022-03-01 05:30:00|1042.63|1031.83|1041.4|1030.6|1042.63|1031.83|1041.4|1030.6|63
1646112900000|2022-03-01 05:35:00|1041.78|1030.98|1040.81|1030.01|1042.2|1031.4|1039.65|1028.85|49
1646113200000|2022-03-01 05:40:00|1040.9|1030.1|1039.97|1029.17|1041.95|1031.15|1039.05|1028.25|85
1646113500000|2022-03-01 05:45:00|1039.95|1029.15|1042.2|1031.4|1042.9|1032.1|1038.71|1027.91|96
1646113800000|2022-03-01 05:50:00|1041.8|1031|1042.1|1031.3|1042.95|1032.15|1041.52|1030.72|49
1646114100000|2022-03-01 05:55:00|1041.9|1031.1|1040.27|1029.47|1041.9|1031.1|1039.93|1029.13|39
1646114400000|2022-03-01 06:00:00|1040.5|1029.7|1037.9|1027.1|1040.75|1029.95|1037.9|1027.1|56
1646114700000|2022-03-01 06:05:00|1037.85|1027.05|1030.5|1019.7|1037.9|1027.1|1030.45|1019.65|66
1646115000000|2022-03-01 06:10:00|1030.9|1020.1|1031.9|1021.1|1032.7|1021.9|1026.3|1015.5|104
1646115300000|2022-03-01 06:15:00|1032.5|1021.7|1034.29|1023.49|1034.47|1023.67|1032.23|1021.43|58
1646115600000|2022-03-01 06:20:00|1034.25|1023.45|1035.85|1025.05|1035.9|1025.1|1033.9|1023.1|68
1646115900000|2022-03-01 06:25:00|1035.74|1024.94|1035.9|1025.1|1037.15|1026.35|1034.15|1023.35|45
1646116200000|2022-03-01 06:30:00|1036.1|1025.3|1037.9|1027.1|1038.94|1028.14|1035.95|1025.15|65
1646116500000|2022-03-01 06:35:00|1038|1027.2|1039.4|1028.6|1039.4|1028.6|1036.9|1026.1|70
1646116800000|2022-03-01 06:40:00|1039.9|1029.1|1037.9|1027.1|1040.16|1029.36|1037.53|1026.73|77
1646117100000|2022-03-01 06:45:00|1038.49|1027.69|1038.75|1027.95|1039.2|1028.4|1037.4|1026.6|51
1646117400000|2022-03-01 06:50:00|1038.9|1028.1|1040.75|1029.95|1041.15|1030.35|1037.4|1026.6|78
1646117700000|2022-03-01 06:55:00|1040.65|1029.85|1039.75|1028.95|1041.2|1030.4|1039.15|1028.35|64
1646118000000|2022-03-01 07:00:00|1039.9|1029.1|1041.65|1030.85|1042.8|1032|1039.8|1029|59
1646118300000|2022-03-01 07:05:00|1041.4|1030.6|1045.15|1034.35|1045.4|1034.6|1039.8|1029|123
1646118600000|2022-03-01 07:10:00|1044.9|1034.1|1046.75|1035.95|1046.93|1036.13|1042.42|1031.62|82
1646118900000|2022-03-01 07:15:00|1046.7|1035.9|1045.81|1035.01|1046.7|1035.9|1044.9|1034.1|52
1646119200000|2022-03-01 07:20:00|1045.9|1035.1|1042.59|1031.79|1046.2|1035.4|1041.2|1030.4|79
1646119500000|2022-03-01 07:25:00|1042.9|1032.1|1043.76|1032.96|1043.9|1033.1|1041.1|1030.3|55
1646119800000|2022-03-01 07:30:00|1043.9|1033.1|1040.5|1029.7|1043.9|1033.1|1039.9|1029.1|57
1646120100000|2022-03-01 07:35:00|1040.4|1029.6|1042.4|1031.6|1042.9|1032.1|1039.85|1029.05|46
1646120400000|2022-03-01 07:40:00|1042|1031.2|1037.95|1027.15|1042.9|1032.1|1037.95|1027.15|42
1646120700000|2022-03-01 07:45:00|1038.16|1027.36|1039.9|1029.1|1040.03|1029.23|1037.85|1027.05|43
1646121000000|2022-03-01 07:50:00|1040.09|1029.29|1042.4|1031.6|1042.65|1031.85|1040.09|1029.29|57
1646121300000|2022-03-01 07:55:00|1042.67|1031.87|1043.05|1032.25|1043.74|1032.94|1041.9|1031.1|40
1646121600000|2022-03-01 08:00:00|1043.55|1032.75|1047.4|1036.6|1048.44|1037.64|1043.12|1032.32|82
1646121900000|2022-03-01 08:05:00|1047.65|1036.85|1045.75|1034.95|1047.65|1036.85|1044.24|1033.44|85
1646122200000|2022-03-01 08:10:00|1045.85|1035.05|1045.8|1035|1047.09|1036.29|1045.8|1035|45
1646122500000|2022-03-01 08:15:00|1046.02|1035.22|1046.65|1035.85|1046.85|1036.05|1043.94|1033.14|76
1646122800000|2022-03-01 08:20:00|1046.55|1035.75|1039.64|1028.84|1048.9|1038.1|1038.4|1027.6|123
1646123100000|2022-03-01 08:25:00|1039.65|1028.85|1041.15|1030.35|1041.3|1030.5|1034.81|1024.01|103
1646123400000|2022-03-01 08:30:00|1041.7|1030.9|1041.34|1030.54|1041.9|1031.1|1038.9|1028.1|91
1646123700000|2022-03-01 08:35:00|1041.57|1030.77|1042.74|1031.94|1043.77|1032.97|1041.47|1030.67|93
1646124000000|2022-03-01 08:40:00|1042.65|1031.85|1044.75|1033.95|1045.15|1034.35|1042.65|1031.85|68
1646124300000|2022-03-01 08:45:00|1044.85|1034.05|1043.8|1033|1046.25|1035.45|1043.05|1032.25|99
1646124600000|2022-03-01 08:50:00|1043.7|1032.9|1042.54|1031.74|1043.7|1032.9|1040.9|1030.1|57
1646124900000|2022-03-01 08:55:00|1041.9|1031.1|1044.87|1034.07|1046.14|1035.34|1040.9|1030.1|109
1646125200000|2022-03-01 09:00:00|1044.9|1034.1|1040.48|1029.68|1044.9|1034.1|1038.9|1028.1|179
1646125500000|2022-03-01 09:05:00|1040.49|1029.69|1040.75|1029.95|1042.6|1031.8|1039.8|1029|112
1646125800000|2022-03-01 09:10:00|1040.7|1029.9|1041.7|1030.9|1042.85|1032.05|1039.74|1028.94|114
1646126100000|2022-03-01 09:15:00|1041.63|1030.83|1042.9|1032.1|1042.9|1032.1|1040.01|1029.21|92
1646126400000|2022-03-01 09:20:00|1042.72|1031.92|1040.75|1029.95|1042.9|1032.1|1039.1|1028.3|72
1646126700000|2022-03-01 09:25:00|1040.67|1029.87|1036.43|1025.63|1040.67|1029.87|1036.15|1025.35|58
1646127000000|2022-03-01 09:30:00|1036.4|1025.6|1033.06|1022.26|1036.4|1025.6|1028.85|1018.05|121
1646127300000|2022-03-01 09:35:00|1033.48|1022.68|1022.9|1012.1|1033.56|1022.76|1021.9|1011.1|118
1646127600000|2022-03-01 09:40:00|1023.4|1012.6|1027.3|1016.5|1027.3|1016.5|1022.69|1011.89|94
1646127900000|2022-03-01 09:45:00|1027.1|1016.3|1029.25|1018.45|1030.34|1019.54|1027|1016.2|94
1646128200000|2022-03-01 09:50:00|1029.6|1018.8|1029.9|1019.1|1030.44|1019.64|1027.54|1016.74|71
1646128500000|2022-03-01 09:55:00|1029.76|1018.96|1027.75|1016.95|1029.76|1018.96|1026.34|1015.54|83
1646128800000|2022-03-01 10:00:00|1027.46|1016.66|1028.8|1018|1029.06|1018.26|1025.65|1014.85|66
1646129100000|2022-03-01 10:05:00|1028.84|1018.04|1009.5|998.7|1028.84|1018.04|1009|998.2|170
1646129400000|2022-03-01 10:10:00|1009.25|998.45|1021.22|1010.42|1021.72|1010.92|1009.25|998.45|219
1646129700000|2022-03-01 10:15:00|1020.9|1010.1|1020.81|1010.01|1023.4|1012.6|1019.79|1008.99|164
1646130000000|2022-03-01 10:20:00|1020.8|1010|1023.73|1012.93|1024.12|1013.32|1020.8|1010|142
1646130300000|2022-03-01 10:25:00|1023.4|1012.6|1020.75|1009.95|1024.58|1013.78|1020.03|1009.23|122
1646130600000|2022-03-01 10:30:00|1020.9|1010.1|1024.86|1014.06|1024.99|1014.19|1018.1|1007.3|136
1646130900000|2022-03-01 10:35:00|1024.9|1014.1|1026.17|1015.37|1026.35|1015.55|1024.68|1013.88|91
1646131200000|2022-03-01 10:40:00|1026.1|1015.3|1027.99|1017.19|1028.6|1017.8|1026.05|1015.25|76
1646131500000|2022-03-01 10:45:00|1027.9|1017.1|1031.12|1020.32|1031.16|1020.36|1026.9|1016.1|142
1646131800000|2022-03-01 10:50:00|1030.91|1020.11|1032.63|1021.83|1032.91|1022.11|1030.35|1019.55|114
1646132100000|2022-03-01 10:55:00|1032.08|1021.28|1035.2|1024.4|1035.48|1024.68|1030.58|1019.78|162
1646132400000|2022-03-01 11:00:00|1035.09|1024.29|1031.88|1021.08|1036.74|1025.94|1030.9|1020.1|160
1646132700000|2022-03-01 11:05:00|1031.89|1021.09|1030.82|1020.02|1031.9|1021.1|1029.61|1018.81|127
1646133000000|2022-03-01 11:10:00|1030.9|1020.1|1034.64|1023.84|1035.46|1024.66|1029.61|1018.81|133
1646133300000|2022-03-01 11:15:00|1034.65|1023.85|1048.96|1038.16|1048.96|1038.16|1034.13|1023.33|181
1646133600000|2022-03-01 11:20:00|1049|1038.2|1049.44|1038.64|1052.96|1042.16|1048.4|1037.6|175
1646133900000|2022-03-01 11:25:00|1049.41|1038.61|1044.2|1033.4|1055.6|1044.8|1042.05|1031.25|248
1646134200000|2022-03-01 11:30:00|1044.01|1033.21|1046.71|1035.91|1048.43|1037.63|1044.01|1033.21|192
1646134500000|2022-03-01 11:35:00|1046.9|1036.1|1057.01|1046.21|1057.05|1046.25|1045.15|1034.35|166
1646134800000|2022-03-01 11:40:00|1056.9|1046.1|1050.5|1039.7|1061.1|1050.3|1049.69|1038.89|201
1646135100000|2022-03-01 11:45:00|1050.64|1039.84|1050.92|1040.12|1052.15|1041.35|1045.9|1035.1|159
1646135400000|2022-03-01 11:50:00|1050.79|1039.99|1051.39|1040.59|1053.48|1042.68|1050.79|1039.99|158
1646135700000|2022-03-01 11:55:00|1051.38|1040.58|1061.75|1050.95|1062.9|1052.1|1050.9|1040.1|207
1646136000000|2022-03-01 12:00:00|1061.4|1050.6|1059.06|1048.26|1064.17|1053.37|1058.51|1047.71|145
1646136300000|2022-03-01 12:05:00|1058.9|1048.1|1060.05|1049.25|1060.05|1049.25|1055.95|1045.15|155
1646136600000|2022-03-01 12:10:00|1059.9|1049.1|1061.5|1050.7|1064.81|1054.01|1059.9|1049.1|167
1646136900000|2022-03-01 12:15:00|1061.42|1050.62|1063.65|1052.85|1065.01|1054.21|1059.9|1049.1|162
1646137200000|2022-03-01 12:20:00|1063.2|1052.4|1069.89|1059.09|1069.96|1059.16|1062.9|1052.1|192
1646137500000|2022-03-01 12:25:00|1069.99|1059.19|1067.9|1057.1|1071.15|1060.35|1065.72|1054.92|176
1646137800000|2022-03-01 12:30:00|1067.95|1057.15|1054.9|1044.1|1068.06|1057.26|1052.9|1042.1|195
1646138100000|2022-03-01 12:35:00|1054.8|1044|1047.12|1036.32|1054.94|1044.14|1046.15|1035.35|121
1646138400000|2022-03-01 12:40:00|1047.31|1036.51|1053.51|1042.71|1054.1|1043.3|1047.31|1036.51|41
1646138700000|2022-03-01 12:45:00|1052.9|1042.1|1054.9|1044.1|1057.9|1047.1|1050.54|1039.74|96
1646139000000|2022-03-01 12:50:00|1055|1044.2|1056.4|1045.6|1060.19|1049.39|1054.9|1044.1|161
1646139300000|2022-03-01 12:55:00|1056.15|1045.35|1057.05|1046.25|1059.46|1048.66|1055.25|1044.45|143
1646139600000|2022-03-01 13:00:00|1056.96|1046.16|1058.65|1047.85|1059.72|1048.92|1054.69|1043.89|201
1646139900000|2022-03-01 13:05:00|1058.6|1047.8|1059.9|1049.1|1062.05|1051.25|1057.9|1047.1|241
1646140200000|2022-03-01 13:10:00|1060.12|1049.32|1062.85|1052.05|1062.9|1052.1|1060.12|1049.32|154
1646140500000|2022-03-01 13:15:00|1062.45|1051.65|1058.9|1048.1|1064.04|1053.24|1057.4|1046.6|159
1646140800000|2022-03-01 13:20:00|1058.94|1048.14|1054.84|1044.04|1059.48|1048.68|1053.9|1043.1|159
1646141100000|2022-03-01 13:25:00|1054.9|1044.1|1056.7|1045.9|1059.43|1048.63|1053.9|1043.1|146
1646141400000|2022-03-01 13:30:00|1056.95|1046.15|1064.9|1054.1|1065.1|1054.3|1056.45|1045.65|124
1646141700000|2022-03-01 13:35:00|1065|1054.2|1058.9|1048.1|1066.84|1056.04|1058.9|1048.1|174
1646142000000|2022-03-01 13:40:00|1058.93|1048.13|1058.92|1048.12|1060.65|1049.85|1056.88|1046.08|120
1646142300000|2022-03-01 13:45:00|1059.15|1048.35|1073.7|1062.9|1074.86|1064.06|1059.08|1048.28|234
1646142600000|2022-03-01 13:50:00|1073.8|1063|1083.65|1072.85|1087.38|1076.58|1073.8|1063|270
1646142900000|2022-03-01 13:55:00|1083.78|1072.98|1081|1070.2|1085.96|1075.16|1080.47|1069.67|243
1646143200000|2022-03-01 14:00:00|1080.9|1070.1|1086.03|1075.23|1086.2|1075.4|1076.79|1065.99|220
1646143500000|2022-03-01 14:05:00|1086.16|1075.36|1077.45|1066.65|1087.58|1076.78|1076.79|1065.99|192
1646143800000|2022-03-01 14:10:00|1077.05|1066.25|1079.24|1068.44|1079.24|1068.44|1075.9|1065.1|139
1646144100000|2022-03-01 14:15:00|1079.25|1068.45|1077.2|1066.4|1081.54|1070.74|1076.8|1066|206
1646144400000|2022-03-01 14:20:00|1077.53|1066.73|1072.15|1061.35|1078.15|1067.35|1070.15|1059.35|179
1646144700000|2022-03-01 14:25:00|1071.9|1061.1|1063.75|1052.95|1073.83|1063.03|1063.75|1052.95|160
1646145000000|2022-03-01 14:30:00|1063.97|1053.17|1050.1|1039.3|1068.27|1057.47|1042.51|1031.71|281
1646145300000|2022-03-01 14:35:00|1050.4|1039.6|1061.05|1050.25|1061.57|1050.77|1048.4|1037.6|240
1646145600000|2022-03-01 14:40:00|1061.03|1050.23|1052.9|1042.1|1061.45|1050.65|1050.61|1039.81|235
1646145900000|2022-03-01 14:45:00|1052.84|1042.04|1047.19|1036.39|1054.8|1044|1044.95|1034.15|240
1646146200000|2022-03-01 14:50:00|1047.34|1036.54|1041.41|1030.61|1047.69|1036.89|1036.42|1025.62|274
1646146500000|2022-03-01 14:55:00|1041.32|1030.52|1041.9|1031.1|1046.81|1036.01|1039.22|1028.42|216
1646146800000|2022-03-01 15:00:00|1042.4|1031.6|1035.62|1024.82|1045.4|1034.6|1028.9|1018.1|245
1646147100000|2022-03-01 15:05:00|1035.51|1024.71|1040.9|1030.1|1043.9|1033.1|1034.9|1024.1|230
1646147400000|2022-03-01 15:10:00|1040.15|1029.35|1034|1023.2|1040.65|1029.85|1031.89|1021.09|200
1646147700000|2022-03-01 15:15:00|1034.3|1023.5|1045.1|1034.3|1046.74|1035.94|1033.9|1023.1|235
1646148000000|2022-03-01 15:20:00|1045.35|1034.55|1044.62|1033.82|1048|1037.2|1042.7|1031.9|197
1646148300000|2022-03-01 15:25:00|1044.67|1033.87|1038.97|1028.17|1045.36|1034.56|1036.9|1026.1|167
1646148600000|2022-03-01 15:30:00|1039.19|1028.39|1037.59|1026.79|1042.75|1031.95|1036.99|1026.19|202
1646148900000|2022-03-01 15:35:00|1037.18|1026.38|1033.9|1023.1|1037.44|1026.64|1028.81|1018.01|166
1646149200000|2022-03-01 15:40:00|1033.65|1022.85|1025.45|1014.65|1033.9|1023.1|1024.9|1014.1|192
1646149500000|2022-03-01 15:45:00|1024.9|1014.1|1027.06|1016.26|1027.06|1016.26|1021.83|1011.03|230
1646149800000|2022-03-01 15:50:00|1027.3|1016.5|1035.69|1024.89|1036|1025.2|1027.06|1016.26|232
1646150100000|2022-03-01 15:55:00|1035.52|1024.72|1035.9|1025.1|1037.03|1026.23|1031.4|1020.6|199
1646150400000|2022-03-01 16:00:00|1035.82|1025.02|1035.9|1025.1|1037.18|1026.38|1029.2|1018.4|230
1646150700000|2022-03-01 16:05:00|1036.4|1025.6|1028.4|1017.6|1036.4|1025.6|1028.2|1017.4|157
1646151000000|2022-03-01 16:10:00|1027.75|1016.95|1032.88|1022.08|1033.16|1022.36|1026.8|1016|152
1646151300000|2022-03-01 16:15:00|1033.15|1022.35|1042.4|1031.6|1044.39|1033.59|1033.15|1022.35|196
1646151600000|2022-03-01 16:20:00|1042.28|1031.48|1040.23|1029.43|1042.4|1031.6|1037.9|1027.1|167
1646151900000|2022-03-01 16:25:00|1040.26|1029.46|1029.57|1018.77|1041.4|1030.6|1029.25|1018.45|153
1646152200000|2022-03-01 16:30:00|1029.61|1018.81|1021.88|1011.08|1031.38|1020.58|1019.58|1008.78|221
1646152500000|2022-03-01 16:35:00|1021.86|1011.06|1028.34|1017.54|1028.9|1018.1|1020.44|1009.64|152
1646152800000|2022-03-01 16:40:00|1028.31|1017.51|1026.4|1015.6|1030.7|1019.9|1025.39|1014.59|146
1646153100000|2022-03-01 16:45:00|1026.55|1015.75|1022.66|1011.86|1026.55|1015.75|1018.45|1007.65|197
1646153400000|2022-03-01 16:50:00|1022.9|1012.1|1020.88|1010.08|1023.65|1012.85|1018.2|1007.4|168
1646153700000|2022-03-01 16:55:00|1021|1010.2|1018.9|1008.1|1021.24|1010.44|1014.9|1004.1|151
1646154000000|2022-03-01 17:00:00|1018.5|1007.7|1016.8|1006|1021.5|1010.7|1016.4|1005.6|171
1646154300000|2022-03-01 17:05:00|1016.6|1005.8|1019.34|1008.54|1019.37|1008.57|1015.19|1004.39|147
1646154600000|2022-03-01 17:10:00|1019.55|1008.75|1021.87|1011.07|1022.06|1011.26|1018.81|1008.01|149
1646154900000|2022-03-01 17:15:00|1021.77|1010.97|1025.63|1014.83|1025.8|1015|1020.4|1009.6|138
1646155200000|2022-03-01 17:20:00|1025.25|1014.45|1024.64|1013.84|1025.45|1014.65|1023.49|1012.69|82
1646155500000|2022-03-01 17:25:00|1024.55|1013.75|1025|1014.2|1025.9|1015.1|1023.52|1012.72|68
1646155800000|2022-03-01 17:30:00|1024.82|1014.02|1026.56|1015.76|1026.65|1015.85|1020.9|1010.1|143
1646156100000|2022-03-01 17:35:00|1026.42|1015.62|1027.48|1016.68|1027.48|1016.68|1024.76|1013.96|117
1646156400000|2022-03-01 17:40:00|1027.22|1016.42|1027.12|1016.32|1028.34|1017.54|1024.97|1014.17|89
1646156700000|2022-03-01 17:45:00|1027.07|1016.27|1030.89|1020.09|1030.89|1020.09|1024.9|1014.1|149
1646157000000|2022-03-01 17:50:00|1030.86|1020.06|1031.64|1020.84|1035.32|1024.52|1030.86|1020.06|147
1646157300000|2022-03-01 17:55:00|1031.14|1020.34|1026.72|1015.92|1031.64|1020.84|1024.77|1013.97|153
1646157600000|2022-03-01 18:00:00|1026.61|1015.81|1026.51|1015.71|1030.14|1019.34|1025|1014.2|163
1646157900000|2022-03-01 18:05:00|1026.4|1015.6|1023.7|1012.9|1027.9|1017.1|1021.65|1010.85|159
1646158200000|2022-03-01 18:10:00|1023.46|1012.66|1022.9|1012.1|1023.47|1012.67|1018.78|1007.98|130
1646158500000|2022-03-01 18:15:00|1022.65|1011.85|1025.32|1014.52|1025.85|1015.05|1022.3|1011.5|122
1646158800000|2022-03-01 18:20:00|1025.46|1014.66|1025.95|1015.15|1028.05|1017.25|1025.46|1014.66|86
1646159100000|2022-03-01 18:25:00|1026.35|1015.55|1024.75|1013.95|1027.34|1016.54|1024.63|1013.83|123
1646159400000|2022-03-01 18:30:00|1024.69|1013.89|1029.9|1019.1|1030.64|1019.84|1024.36|1013.56|139
1646159700000|2022-03-01 18:35:00|1030.3|1019.5|1030.9|1020.1|1032.45|1021.65|1029.9|1019.1|82
1646160000000|2022-03-01 18:40:00|1030.96|1020.16|1032.3|1021.5|1032.3|1021.5|1030.67|1019.87|69
1646160300000|2022-03-01 18:45:00|1032|1021.2|1032.7|1021.9|1033.9|1023.1|1031.9|1021.1|90
1646160600000|2022-03-01 18:50:00|1032.56|1021.76|1032|1021.2|1033.37|1022.57|1031.15|1020.35|113
1646160900000|2022-03-01 18:55:00|1031.9|1021.1|1030.7|1019.9|1032.9|1022.1|1029.9|1019.1|125
1646161200000|2022-03-01 19:00:00|1030.58|1019.78|1028.47|1017.67|1030.7|1019.9|1027.38|1016.58|111
1646161500000|2022-03-01 19:05:00|1028.55|1017.75|1031.32|1020.52|1031.8|1021|1028.07|1017.27|111
1646161800000|2022-03-01 19:10:00|1030.9|1020.1|1034.5|1023.7|1035.29|1024.49|1027.07|1016.27|175
1646162100000|2022-03-01 19:15:00|1034.22|1023.42|1036.89|1026.09|1036.94|1026.14|1032.44|1021.64|163
1646162400000|2022-03-01 19:20:00|1037|1026.2|1039.1|1028.3|1039.11|1028.31|1036.9|1026.1|114
1646162700000|2022-03-01 19:25:00|1039.15|1028.35|1042.21|1031.41|1042.21|1031.41|1037.68|1026.88|154
1646163000000|2022-03-01 19:30:00|1041.37|1030.57|1039.34|1028.54|1042.94|1032.14|1036.85|1026.05|156
1646163300000|2022-03-01 19:35:00|1039.28|1028.48|1045.1|1034.3|1045.27|1034.47|1037.66|1026.86|133
1646163600000|2022-03-01 19:40:00|1045.29|1034.49|1045.55|1034.75|1046.1|1035.3|1043.9|1033.1|80
1646163900000|2022-03-01 19:45:00|1045.69|1034.89|1045.9|1035.1|1048.71|1037.91|1045.51|1034.71|136
1646164200000|2022-03-01 19:50:00|1045.64|1034.84|1039.33|1028.53|1045.9|1035.1|1038.2|1027.4|134
1646164500000|2022-03-01 19:55:00|1039.66|1028.86|1039.98|1029.18|1040.85|1030.05|1039.65|1028.85|84
1646164800000|2022-03-01 20:00:00|1039.94|1029.14|1043.9|1033.1|1043.99|1033.19|1039.1|1028.3|132
1646165100000|2022-03-01 20:05:00|1044.75|1033.95|1041.55|1030.75|1047.85|1037.05|1041.4|1030.6|131
1646165400000|2022-03-01 20:10:00|1041.2|1030.4|1043.4|1032.6|1044.9|1034.1|1039.1|1028.3|131
1646165700000|2022-03-01 20:15:00|1043.9|1033.1|1039.92|1029.12|1045.83|1035.03|1039.92|1029.12|131
1646166000000|2022-03-01 20:20:00|1039.86|1029.06|1039.9|1029.1|1040.9|1030.1|1036.25|1025.45|108
1646166300000|2022-03-01 20:25:00|1039.49|1028.69|1038.9|1028.1|1040.8|1030|1038.6|1027.8|111
1646166600000|2022-03-01 20:30:00|1038.4|1027.6|1038.9|1028.1|1038.93|1028.13|1036.56|1025.76|112
1646166900000|2022-03-01 20:35:00|1038.55|1027.75|1040.17|1029.37|1040.25|1029.45|1037.84|1027.04|105
1646167200000|2022-03-01 20:40:00|1039.77|1028.97|1037.76|1026.96|1041.9|1031.1|1037.67|1026.87|102
1646167500000|2022-03-01 20:45:00|1037.67|1026.87|1037.6|1026.8|1037.9|1027.1|1036.9|1026.1|85
1646167800000|2022-03-01 20:50:00|1037.73|1026.93|1039.9|1029.1|1040|1029.2|1034.9|1024.1|79
1646168100000|2022-03-01 20:55:00|1040.25|1029.45|1040.19|1029.39|1041.4|1030.6|1039.17|1028.37|143
1646168400000|2022-03-01 21:00:00|1040.2|1029.4|1043.85|1033.05|1043.85|1033.05|1039.92|1029.12|139
1646168700000|2022-03-01 21:05:00|1043.9|1033.1|1039.9|1029.1|1043.95|1033.15|1039.22|1028.42|125
1646169000000|2022-03-01 21:10:00|1040|1029.2|1037.78|1026.98|1040.5|1029.7|1037.78|1026.98|105
1646169300000|2022-03-01 21:15:00|1037.35|1026.55|1035.09|1024.29|1037.6|1026.8|1030.44|1019.64|138
1646169600000|2022-03-01 21:20:00|1035.22|1024.42|1035.15|1024.35|1038.17|1027.37|1032.4|1021.6|151
1646169900000|2022-03-01 21:25:00|1035.21|1024.41|1035.93|1025.13|1038.9|1028.1|1035.15|1024.35|129
1646170200000|2022-03-01 21:30:00|1036.12|1025.32|1030.26|1019.46|1037.94|1027.14|1029.28|1018.48|145
1646170500000|2022-03-01 21:35:00|1030.15|1019.35|1029.9|1019.1|1032.5|1021.7|1029.45|1018.65|143
1646170800000|2022-03-01 21:40:00|1030.12|1019.32|1029.51|1018.71|1031.9|1021.1|1028.63|1017.83|148
1646171100000|2022-03-01 21:45:00|1029.54|1018.74|1034.28|1023.48|1035.9|1025.1|1029.54|1018.74|151
1646171400000|2022-03-01 21:50:00|1033.9|1023.1|1032.49|1021.69|1035.38|1024.58|1030.75|1019.95|115
1646171700000|2022-03-01 21:55:00|1032.57|1021.77|1034.96|1024.16|1035.31|1024.51|1032.08|1021.28|123
1646172000000|2022-03-01 22:00:00|1035.19|1024.39|1031.91|1021.11|1035.82|1025.02|1031.28|1020.48|192
1646172300000|2022-03-01 22:05:00|1031.88|1021.08|1032.4|1021.6|1033.98|1023.18|1030.85|1020.05|140
1646172600000|2022-03-01 22:10:00|1032.44|1021.64|1029.9|1019.1|1032.44|1021.64|1027.75|1016.95|98
1646172900000|2022-03-01 22:15:00|1029.52|1018.72|1028.57|1017.77|1031.45|1020.65|1028.51|1017.71|90
1646173200000|2022-03-01 22:20:00|1028.54|1017.74|1035.15|1024.35|1035.28|1024.48|1028.54|1017.74|85
1646173500000|2022-03-01 22:25:00|1034.9|1024.1|1034.4|1023.6|1035.35|1024.55|1032.9|1022.1|58
1646173800000|2022-03-01 22:30:00|1034.43|1023.63|1033.21|1022.41|1034.43|1023.63|1032.83|1022.03|48
1646174100000|2022-03-01 22:35:00|1032.9|1022.1|1033.9|1023.1|1037|1026.2|1032.9|1022.1|88
1646174400000|2022-03-01 22:40:00|1034.4|1023.6|1036.4|1025.6|1036.9|1026.1|1033.75|1022.95|72
1646174700000|2022-03-01 22:45:00|1036.42|1025.62|1032.79|1021.99|1036.85|1026.05|1032.67|1021.87|64
1646175000000|2022-03-01 22:50:00|1032.67|1021.87|1032.39|1021.59|1033.39|1022.59|1030.53|1019.73|102
1646175300000|2022-03-01 22:55:00|1032.17|1021.37|1034.51|1023.71|1035.75|1024.95|1032.17|1021.37|81
1646175600000|2022-03-01 23:00:00|1034.9|1024.1|1033.4|1022.6|1034.9|1024.1|1032.37|1021.57|38
1646175900000|2022-03-01 23:05:00|1033.33|1022.53|1034.83|1024.03|1037.94|1027.14|1032|1021.2|88
1646176200000|2022-03-01 23:10:00|1034.9|1024.1|1031.66|1020.86|1034.9|1024.1|1029.79|1018.99|86
1646176500000|2022-03-01 23:15:00|1031.9|1021.1|1032.31|1021.51|1032.9|1022.1|1029.6|1018.8|117
1646176800000|2022-03-01 23:20:00|1032.15|1021.35|1032.15|1021.35|1032.7|1021.9|1031.49|1020.69|72
1646177100000|2022-03-01 23:25:00|1031.9|1021.1|1031.69|1020.89|1033.4|1022.6|1031.53|1020.73|67
1646177400000|2022-03-01 23:30:00|1031.22|1020.42|1032.69|1021.89|1032.69|1021.89|1028.9|1018.1|23
1646177700000|2022-03-01 23:35:00|1032.82|1022.02|1038.57|1027.77|1038.74|1027.94|1032.4|1021.6|106
1646178000000|2022-03-01 23:40:00|1038.32|1027.52|1041.19|1030.39|1041.25|1030.45|1037.59|1026.79|103
1646178300000|2022-03-01 23:45:00|1041.1|1030.3|1042.76|1031.96|1042.76|1031.96|1039.4|1028.6|65
1646178600000|2022-03-01 23:50:00|1042.9|1032.1|1038.56|1027.76|1043.23|1032.43|1038.22|1027.42|86
1646178900000|2022-03-01 23:55:00|1038.9|1028.1|1041.53|1030.73|1041.7|1030.9|1038.61|1027.81|88
1646179200000|2022-03-02 00:00:00|1041.8|1031|1040.43|1029.63|1041.8|1031|1032.8|1022|154
1646179500000|2022-03-02 00:05:00|1040.93|1030.13|1033.9|1023.1|1042.37|1031.57|1033.84|1023.04|158
1646179800000|2022-03-02 00:10:00|1033.79|1022.99|1037.9|1027.1|1038.2|1027.4|1033.5|1022.7|112
1646180100000|2022-03-02 00:15:00|1037.86|1027.06|1037.07|1026.27|1038.1|1027.3|1034.88|1024.08|146
1646180400000|2022-03-02 00:20:00|1037.57|1026.77|1024.82|1014.02|1037.57|1026.77|1024.78|1013.98|147
1646180700000|2022-03-02 00:25:00|1024.78|1013.98|1022.85|1012.05|1024.78|1013.98|1018.97|1008.17|157
1646181000000|2022-03-02 00:30:00|1022.9|1012.1|1009.3|998.5|1022.9|1012.1|1009.3|998.5|125
1646181300000|2022-03-02 00:35:00|1009.68|998.88|1020.58|1009.78|1021.12|1010.32|1009.68|998.88|183
1646181600000|2022-03-02 00:40:00|1020.4|1009.6|1021.63|1010.83|1022.86|1012.06|1018.8|1008|135
1646181900000|2022-03-02 00:45:00|1021.75|1010.95|1024.4|1013.6|1025.3|1014.5|1021.75|1010.95|134
1646182200000|2022-03-02 00:50:00|1024.28|1013.48|1023.9|1013.1|1025.15|1014.35|1020.56|1009.76|158
1646182500000|2022-03-02 00:55:00|1024.15|1013.35|1026.9|1016.1|1026.9|1016.1|1021.4|1010.6|128
1646182800000|2022-03-02 01:00:00|1027.2|1016.4|1029.9|1019.1|1030.84|1020.04|1024.52|1013.72|137
1646183100000|2022-03-02 01:05:00|1029.93|1019.13|1030.9|1020.1|1032|1021.2|1028.9|1018.1|141
1646183400000|2022-03-02 01:10:00|1031.15|1020.35|1029.4|1018.6|1031.85|1021.05|1028.27|1017.47|101
1646183700000|2022-03-02 01:15:00|1029.8|1019|1026.34|1015.54|1029.9|1019.1|1026.34|1015.54|38
1646184000000|2022-03-02 01:20:00|1019.9|1009.1|1017.9|1007.1|1020.14|1009.34|1011.2|1000.4|196
1646184300000|2022-03-02 01:25:00|1017.63|1006.83|1017.09|1006.29|1019.9|1009.1|1015.23|1004.43|119
1646184600000|2022-03-02 01:30:00|1017.07|1006.27|1024.4|1013.6|1025.02|1014.22|1016.3|1005.5|177
1646184900000|2022-03-02 01:35:00|1024.28|1013.48|1020.9|1010.1|1025.3|1014.5|1020.85|1010.05|107
1646185200000|2022-03-02 01:40:00|1021.12|1010.32|1020.9|1010.1|1021.9|1011.1|1019.05|1008.25|74
1646185500000|2022-03-02 01:45:00|1020.4|1009.6|1021.9|1011.1|1023.9|1013.1|1018.9|1008.1|126
1646185800000|2022-03-02 01:50:00|1021.69|1010.89|1023.9|1013.1|1024.3|1013.5|1021.13|1010.33|109
1646186100000|2022-03-02 01:55:00|1023.59|1012.79|1027.3|1016.5|1027.35|1016.55|1023.47|1012.67|64
1646186400000|2022-03-02 02:00:00|1027.15|1016.35|1024.59|1013.79|1027.15|1016.35|1020.9|1010.1|136
1646186700000|2022-03-02 02:05:00|1024.9|1014.1|1025.4|1014.6|1027.7|1016.9|1024.61|1013.81|73
1646187000000|2022-03-02 02:10:00|1024.9|1014.1|1028.25|1017.45|1028.25|1017.45|1024.05|1013.25|82
1646187300000|2022-03-02 02:15:00|1027.9|1017.1|1023.12|1012.32|1027.9|1017.1|1022.06|1011.26|89
1646187600000|2022-03-02 02:20:00|1022.9|1012.1|1023.9|1013.1|1023.9|1013.1|1021.6|1010.8|62
1646187900000|2022-03-02 02:25:00|1024.63|1013.83|1027.59|1016.79|1027.9|1017.1|1022.51|1011.71|30
1646188200000|2022-03-02 02:30:00|1027.9|1017.1|1026.6|1015.8|1028.57|1017.77|1026.25|1015.45|76
1646188500000|2022-03-02 02:35:00|1026.79|1015.99|1026.4|1015.6|1028.06|1017.26|1026.25|1015.45|51
1646188800000|2022-03-02 02:40:00|1026.65|1015.85|1026.9|1016.1|1027.15|1016.35|1025.67|1014.87|95
1646189100000|2022-03-02 02:45:00|1027|1016.2|1024.9|1014.1|1028.9|1018.1|1023.9|1013.1|105
1646189400000|2022-03-02 02:50:00|1024.83|1014.03|1023.9|1013.1|1024.9|1014.1|1021.9|1011.1|81
1646189700000|2022-03-02 02:55:00|1024.1|1013.3|1030.9|1020.1|1030.96|1020.16|1023.9|1013.1|133
1646190000000|2022-03-02 03:00:00|1030.5|1019.7|1031.4|1020.6|1032.91|1022.11|1029.31|1018.51|129
1646190300000|2022-03-02 03:05:00|1031.3|1020.5|1033.1|1022.3|1033.21|1022.41|1030.9|1020.1|87
1646190600000|2022-03-02 03:10:00|1033.11|1022.31|1033.53|1022.73|1034.3|1023.5|1032.33|1021.53|99
1646190900000|2022-03-02 03:15:00|1033.61|1022.81|1032.54|1021.74|1034.03|1023.23|1031.18|1020.38|133
1646191200000|2022-03-02 03:20:00|1032.75|1021.95|1031.57|1020.77|1033.1|1022.3|1030.61|1019.81|85
1646191500000|2022-03-02 03:25:00|1031.62|1020.82|1032.9|1022.1|1032.9|1022.1|1030.61|1019.81|87
1646191800000|2022-03-02 03:30:00|1033|1022.2|1036.98|1026.18|1037.28|1026.48|1032.62|1021.82|132
1646192100000|2022-03-02 03:35:00|1036.96|1026.16|1045.11|1034.31|1045.7|1034.9|1036.96|1026.16|166
1646192400000|2022-03-02 03:40:00|1045.23|1034.43|1047.98|1037.18|1047.98|1037.18|1043.9|1033.1|130
1646192700000|2022-03-02 03:45:00|1047.99|1037.19|1055.9|1045.1|1056.03|1045.23|1047.34|1036.54|177
1646193000000|2022-03-02 03:50:00|1055.98|1045.18|1055.4|1044.6|1056.48|1045.68|1053|1042.2|167
1646193300000|2022-03-02 03:55:00|1055.47|1044.67|1051.9|1041.1|1055.97|1045.17|1050.6|1039.8|95
1646193600000|2022-03-02 04:00:00|1051.92|1041.12|1057.9|1047.1|1058.94|1048.14|1051.42|1040.62|124
1646193900000|2022-03-02 04:05:00|1058.35|1047.55|1058.9|1048.1|1064.02|1053.22|1058.15|1047.35|176
1646194200000|2022-03-02 04:10:00|1058.99|1048.19|1057.54|1046.74|1059.84|1049.04|1056.29|1045.49|127
1646194500000|2022-03-02 04:15:00|1057.53|1046.73|1053.9|1043.1|1057.79|1046.99|1052.18|1041.38|113
1646194800000|2022-03-02 04:20:00|1054.39|1043.59|1055.28|1044.48|1057.55|1046.75|1053.45|1042.65|100
1646195100000|2022-03-02 04:25:00|1055.3|1044.5|1053.4|1042.6|1055.9|1045.1|1053.4|1042.6|70
1646195400000|2022-03-02 04:30:00|1053.7|1042.9|1054.33|1043.53|1055.75|1044.95|1051.82|1041.02|112
1646195700000|2022-03-02 04:35:00|1054.25|1043.45|1054.3|1043.5|1055.9|1045.1|1052.9|1042.1|97
1646196000000|2022-03-02 04:40:00|1054.82|1044.02|1051.85|1041.05|1054.82|1044.02|1051.65|1040.85|114
1646196300000|2022-03-02 04:45:00|1051.75|1040.95|1047.65|1036.85|1051.85|1041.05|1047.65|1036.85|97
1646196600000|2022-03-02 04:50:00|1047.85|1037.05|1042.9|1032.1|1049.09|1038.29|1042.9|1032.1|121
1646196900000|2022-03-02 04:55:00|1042.01|1031.21|1042.75|1031.95|1044.11|1033.31|1039.9|1029.1|134
1646197200000|2022-03-02 05:00:00|1042.4|1031.6|1043.01|1032.21|1045.9|1035.1|1041.76|1030.96|117
1646197500000|2022-03-02 05:05:00|1043.26|1032.46|1041.65|1030.85|1045.74|1034.94|1041.25|1030.45|81
1646197800000|2022-03-02 05:10:00|1041.75|1030.95|1040.51|1029.71|1041.96|1031.16|1039.1|1028.3|79
1646198100000|2022-03-02 05:15:00|1040.84|1030.04|1044.9|1034.1|1044.9|1034.1|1040.51|1029.71|103
1646198400000|2022-03-02 05:20:00|1045|1034.2|1044.31|1033.51|1045.3|1034.5|1043.05|1032.25|66
1646198700000|2022-03-02 05:25:00|1044.48|1033.68|1036.9|1026.1|1045.02|1034.22|1035.4|1024.6|100
1646199000000|2022-03-02 05:30:00|1036.93|1026.13|1039.9|1029.1|1039.9|1029.1|1036.9|1026.1|73
1646199300000|2022-03-02 05:35:00|1040.05|1029.25|1040.12|1029.32|1041.4|1030.6|1039.3|1028.5|95
1646199600000|2022-03-02 05:40:00|1039.9|1029.1|1043.55|1032.75|1043.9|1033.1|1039.35|1028.55|100
1646199900000|2022-03-02 05:45:00|1043.24|1032.44|1043.3|1032.5|1044.6|1033.8|1042.9|1032.1|79
1646200200000|2022-03-02 05:50:00|1043.79|1032.99|1043.97|1033.17|1044.15|1033.35|1042.9|1032.1|55
1646200500000|2022-03-02 05:55:00|1043.99|1033.19|1043.16|1032.36|1045.05|1034.25|1042.51|1031.71|66
1646200800000|2022-03-02 06:00:00|1043.5|1032.7|1038.93|1028.13|1044|1033.2|1038.4|1027.6|109
1646201100000|2022-03-02 06:05:00|1039.28|1028.48|1042.03|1031.23|1043.08|1032.28|1038.93|1028.13|126
1646201400000|2022-03-02 06:10:00|1041.97|1031.17|1040.06|1029.26|1042.44|1031.64|1039.9|1029.1|90
1646201700000|2022-03-02 06:15:00|1039.73|1028.93|1041.31|1030.51|1041.93|1031.13|1039.73|1028.93|111
1646202000000|2022-03-02 06:20:00|1041.46|1030.66|1036.65|1025.85|1041.95|1031.15|1036.38|1025.58|99
1646202300000|2022-03-02 06:25:00|1036.4|1025.6|1037.9|1027.1|1037.95|1027.15|1035.4|1024.6|130
1646202600000|2022-03-02 06:30:00|1037.93|1027.13|1032.65|1021.85|1038.35|1027.55|1032.2|1021.4|116
1646202900000|2022-03-02 06:35:00|1032.05|1021.25|1031.77|1020.97|1032.13|1021.33|1029.11|1018.31|106
1646203200000|2022-03-02 06:40:00|1031.82|1021.02|1029.95|1019.15|1031.85|1021.05|1029.65|1018.85|59
1646203500000|2022-03-02 06:45:00|1029.9|1019.1|1027.99|1017.19|1031.85|1021.05|1027.2|1016.4|148
1646203800000|2022-03-02 06:50:00|1027.92|1017.12|1027.94|1017.14|1030.28|1019.48|1027.73|1016.93|137
1646204100000|2022-03-02 06:55:00|1027.91|1017.11|1021.9|1011.1|1027.91|1017.11|1021.52|1010.72|160
1646204400000|2022-03-02 07:00:00|1021.74|1010.94|1019.86|1009.06|1022.03|1011.23|1018.69|1007.89|227
1646204700000|2022-03-02 07:05:00|1019.81|1009.01|1017.9|1007.1|1020.28|1009.48|1017.9|1007.1|137
1646205000000|2022-03-02 07:10:00|1018.15|1007.35|1017.11|1006.31|1018.61|1007.81|1014.51|1003.71|101
1646205300000|2022-03-02 07:15:00|1017.32|1006.52|1019.2|1008.4|1021.05|1010.25|1015.9|1005.1|175
1646205600000|2022-03-02 07:20:00|1019.01|1008.21|1016.04|1005.24|1019.02|1008.22|1015.63|1004.83|124
1646205900000|2022-03-02 07:25:00|1016.49|1005.69|1023.49|1012.69|1023.87|1013.07|1016.07|1005.27|202
1646206200000|2022-03-02 07:30:00|1023.5|1012.7|1022.43|1011.63|1025.95|1015.15|1021.8|1011|113
1646206500000|2022-03-02 07:35:00|1022.4|1011.6|1022.85|1012.05|1024.66|1013.86|1022.4|1011.6|102
1646206800000|2022-03-02 07:40:00|1022.15|1011.35|1024.04|1013.24|1024.13|1013.33|1021.9|1011.1|64
1646207100000|2022-03-02 07:45:00|1023.9|1013.1|1025.02|1014.22|1025.02|1014.22|1022.3|1011.5|110
1646207400000|2022-03-02 07:50:00|1025.01|1014.21|1025.47|1014.67|1026.65|1015.85|1024|1013.2|88
1646207700000|2022-03-02 07:55:00|1025.49|1014.69|1027.04|1016.24|1027.24|1016.44|1024.9|1014.1|93
1646208000000|2022-03-02 08:00:00|1027.05|1016.25|1027.9|1017.1|1028.28|1017.48|1026.1|1015.3|126
1646208300000|2022-03-02 08:05:00|1027.86|1017.06|1019.35|1008.55|1027.9|1017.1|1016.05|1005.25|147
1646208600000|2022-03-02 08:10:00|1019.9|1009.1|1021.65|1010.85|1023.3|1012.5|1019.27|1008.47|157
1646208900000|2022-03-02 08:15:00|1021.9|1011.1|1033.11|1022.31|1034.15|1023.35|1021.9|1011.1|190
1646209200000|2022-03-02 08:20:00|1032.91|1022.11|1031.3|1020.5|1032.91|1022.11|1030.79|1019.99|90
1646209500000|2022-03-02 08:25:00|1030.9|1020.1|1033.02|1022.22|1034|1023.2|1030.73|1019.93|101
1646209800000|2022-03-02 08:30:00|1033.35|1022.55|1035.9|1025.1|1036.15|1025.35|1032.69|1021.89|125
1646210100000|2022-03-02 08:35:00|1035.7|1024.9|1038.14|1027.34|1039.03|1028.23|1033.9|1023.1|126
1646210400000|2022-03-02 08:40:00|1038.83|1028.03|1038.53|1027.73|1039.64|1028.84|1037.6|1026.8|103
1646210700000|2022-03-02 08:45:00|1038.39|1027.59|1032.9|1022.1|1038.8|1028|1032|1021.2|127
1646211000000|2022-03-02 08:50:00|1033.03|1022.23|1031.19|1020.39|1033.56|1022.76|1031.05|1020.25|108
1646211300000|2022-03-02 08:55:00|1030.9|1020.1|1025.9|1015.1|1032.29|1021.49|1025.9|1015.1|137
1646211600000|2022-03-02 09:00:00|1025.84|1015.04|1026.53|1015.73|1027.02|1016.22|1022.87|1012.07|166
1646211900000|2022-03-02 09:05:00|1026.44|1015.64|1028.4|1017.6|1030.86|1020.06|1026.12|1015.32|116
1646212200000|2022-03-02 09:10:00|1028.8|1018|1029.4|1018.6|1030.9|1020.1|1028.8|1018|85
1646212500000|2022-03-02 09:15:00|1029.15|1018.35|1032.91|1022.11|1033.06|1022.26|1028.9|1018.1|71
1646212800000|2022-03-02 09:20:00|1032.81|1022.01|1032.19|1021.39|1033.96|1023.16|1031.9|1021.1|65
1646213100000|2022-03-02 09:25:00|1031.9|1021.1|1025.4|1014.6|1033.1|1022.3|1024.17|1013.37|89
1646213400000|2022-03-02 09:30:00|1025.68|1014.88|1029.6|1018.8|1034.6|1023.8|1023.83|1013.03|256
1646213700000|2022-03-02 09:35:00|1029.7|1018.9|1035.29|1024.49|1035.82|1025.02|1029.7|1018.9|146
1646214000000|2022-03-02 09:40:00|1035.12|1024.32|1036.9|1026.1|1037.21|1026.41|1033.92|1023.12|170
1646214300000|2022-03-02 09:45:00|1037.3|1026.5|1038.04|1027.24|1038.36|1027.56|1034.29|1023.49|137
1646214600000|2022-03-02 09:50:00|1038.2|1027.4|1040.9|1030.1|1045.18|1034.38|1038.2|1027.4|173
1646214900000|2022-03-02 09:55:00|1041.1|1030.3|1040.09|1029.29|1042.36|1031.56|1039.7|1028.9|89
1646215200000|2022-03-02 10:00:00|1040.73|1029.93|1043.5|1032.7|1043.8|1033|1037.8|1027|141
1646215500000|2022-03-02 10:05:00|1043.45|1032.65|1047.62|1036.82|1047.85|1037.05|1042|1031.2|120
1646215800000|2022-03-02 10:10:00|1047.74|1036.94|1046.99|1036.19|1048.02|1037.22|1046|1035.2|69
1646216100000|2022-03-02 10:15:00|1046.9|1036.1|1046.9|1036.1|1048.53|1037.73|1043.9|1033.1|128
1646216400000|2022-03-02 10:20:00|1046.83|1036.03|1045.9|1035.1|1047.22|1036.42|1045.9|1035.1|85
1646216700000|2022-03-02 10:25:00|1045.75|1034.95|1046.4|1035.6|1047.28|1036.48|1044.74|1033.94|77
1646217000000|2022-03-02 10:30:00|1046.19|1035.39|1050.86|1040.06|1050.86|1040.06|1046.19|1035.39|109
1646217300000|2022-03-02 10:35:00|1050.7|1039.9|1050.88|1040.08|1051.7|1040.9|1049.15|1038.35|104
1646217600000|2022-03-02 10:40:00|1050.8|1040|1045.9|1035.1|1050.8|1040|1045.51|1034.71|127
1646217900000|2022-03-02 10:45:00|1046.12|1035.32|1048.9|1038.1|1049.19|1038.39|1044.9|1034.1|98
1646218200000|2022-03-02 10:50:00|1048.71|1037.91|1046.9|1036.1|1048.9|1038.1|1046.01|1035.21|62
1646218500000|2022-03-02 10:55:00|1046.59|1035.79|1043.9|1033.1|1047.75|1036.95|1043.79|1032.99|107
1646218800000|2022-03-02 11:00:00|1044.47|1033.67|1041.9|1031.1|1047.9|1037.1|1039.83|1029.03|104
1646219100000|2022-03-02 11:05:00|1042|1031.2|1039.9|1029.1|1042.7|1031.9|1038.4|1027.6|93
1646219400000|2022-03-02 11:10:00|1040.13|1029.33|1046.4|1035.6|1048.23|1037.43|1039.9|1029.1|102
1646219700000|2022-03-02 11:15:00|1046.15|1035.35|1046.75|1035.95|1048.1|1037.3|1046.05|1035.25|161
1646220000000|2022-03-02 11:20:00|1046.8|1036|1044.9|1034.1|1048.35|1037.55|1041.85|1031.05|122
1646220300000|2022-03-02 11:25:00|1044.33|1033.53|1046.26|1035.46|1046.28|1035.48|1043.65|1032.85|80
1646220600000|2022-03-02 11:30:00|1045.76|1034.96|1044.89|1034.09|1046.3|1035.5|1043.9|1033.1|50
1646220900000|2022-03-02 11:35:00|1044.9|1034.1|1044.56|1033.76|1046.4|1035.6|1044.3|1033.5|70
1646221200000|2022-03-02 11:40:00|1044.63|1033.83|1047.24|1036.44|1047.41|1036.61|1044.06|1033.26|106
1646221500000|2022-03-02 11:45:00|1047.52|1036.72|1047.85|1037.05|1048.3|1037.5|1047|1036.2|95
1646221800000|2022-03-02 11:50:00|1047.91|1037.11|1045.8|1035|1047.96|1037.16|1045.4|1034.6|54
1646222100000|2022-03-02 11:55:00|1045.55|1034.75|1045.94|1035.14|1046.6|1035.8|1044.9|1034.1|56
1646222400000|2022-03-02 12:00:00|1046.4|1035.6|1051.09|1040.29|1051.75|1040.95|1046.31|1035.51|76
1646222700000|2022-03-02 12:05:00|1051.72|1040.92|1056.52|1045.72|1056.52|1045.72|1050.4|1039.6|159
1646223000000|2022-03-02 12:10:00|1056.45|1045.65|1060|1049.2|1060.4|1049.6|1056.2|1045.4|127
1646223300000|2022-03-02 12:15:00|1060.38|1049.58|1050.66|1039.86|1062.32|1051.52|1048.2|1037.4|192
1646223600000|2022-03-02 12:20:00|1050.88|1040.08|1045.9|1035.1|1050.89|1040.09|1043.73|1032.93|197
1646223900000|2022-03-02 12:25:00|1046.49|1035.69|1048.9|1038.1|1050.92|1040.12|1043.45|1032.65|156
1646224200000|2022-03-02 12:30:00|1049.2|1038.4|1044.15|1033.35|1049.9|1039.1|1041.55|1030.75|190
1646224500000|2022-03-02 12:35:00|1043.9|1033.1|1050.05|1039.25|1050.25|1039.45|1042.9|1032.1|166
1646224800000|2022-03-02 12:40:00|1050|1039.2|1048.68|1037.88|1052.25|1041.45|1048|1037.2|128
1646225100000|2022-03-02 12:45:00|1048.33|1037.53|1048.65|1037.85|1049.88|1039.08|1044.55|1033.75|115
1646225400000|2022-03-02 12:50:00|1048.9|1038.1|1051.9|1041.1|1053.73|1042.93|1048.7|1037.9|140
1646225700000|2022-03-02 12:55:00|1051.98|1041.18|1049.9|1039.1|1053.84|1043.04|1048.15|1037.35|120
1646226000000|2022-03-02 13:00:00|1049.7|1038.9|1048.9|1038.1|1050.9|1040.1|1047.9|1037.1|98
1646226300000|2022-03-02 13:05:00|1048.71|1037.91|1044.4|1033.6|1051.9|1041.1|1044.1|1033.3|130
1646226600000|2022-03-02 13:10:00|1044.28|1033.48|1038.9|1028.1|1045.9|1035.1|1038.67|1027.87|143
1646226900000|2022-03-02 13:15:00|1039.15|1028.35|1026.34|1015.54|1039.72|1028.92|1025.9|1015.1|221
1646227200000|2022-03-02 13:20:00|1026.53|1015.73|1028.3|1017.5|1030.9|1020.1|1025.17|1014.37|204
1646227500000|2022-03-02 13:25:00|1027.9|1017.1|1032.91|1022.11|1033.06|1022.26|1027.4|1016.6|178
1646227800000|2022-03-02 13:30:00|1032.35|1021.55|1027.06|1016.26|1036.5|1025.7|1025.75|1014.95|199
1646228100000|2022-03-02 13:35:00|1027.11|1016.31|1023.7|1012.9|1027.93|1017.13|1020.9|1010.1|191
1646228400000|2022-03-02 13:40:00|1023.4|1012.6|1019.9|1009.1|1024.9|1014.1|1016.6|1005.8|190
1646228700000|2022-03-02 13:45:00|1020|1009.2|1029.29|1018.49|1029.9|1019.1|1018.43|1007.63|203
1646229000000|2022-03-02 13:50:00|1029.74|1018.94|1029.74|1018.94|1030.24|1019.44|1027.7|1016.9|148
1646229300000|2022-03-02 13:55:00|1029.65|1018.85|1029.4|1018.6|1030.8|1020|1026.25|1015.45|190
1646229600000|2022-03-02 14:00:00|1028.17|1017.37|1032.9|1022.1|1033.7|1022.9|1026.41|1015.61|163
1646229900000|2022-03-02 14:05:00|1033.03|1022.23|1029.63|1018.83|1034.65|1023.85|1029.16|1018.36|111
1646230200000|2022-03-02 14:10:00|1029.73|1018.93|1027.9|1017.1|1029.73|1018.93|1025.5|1014.7|135
1646230500000|2022-03-02 14:15:00|1027.88|1017.08|1026.15|1015.35|1027.96|1017.16|1024.47|1013.67|147
1646230800000|2022-03-02 14:20:00|1026.19|1015.39|1024.15|1013.35|1026.4|1015.6|1023.2|1012.4|115
1646231100000|2022-03-02 14:25:00|1024.43|1013.63|1023.52|1012.72|1025.9|1015.1|1021.27|1010.47|133
1646231400000|2022-03-02 14:30:00|1024.1|1013.3|1023.4|1012.6|1027.1|1016.3|1020.2|1009.4|234
1646231700000|2022-03-02 14:35:00|1022.9|1012.1|1028.31|1017.51|1028.31|1017.51|1020.9|1010.1|144
1646232000000|2022-03-02 14:40:00|1028.27|1017.47|1046.94|1036.14|1046.99|1036.19|1027.4|1016.6|293
1646232300000|2022-03-02 14:45:00|1046.88|1036.08|1046.88|1036.08|1049.9|1039.1|1043.9|1033.1|224
1646232600000|2022-03-02 14:50:00|1046.77|1035.97|1040.73|1029.93|1047.82|1037.02|1040.15|1029.35|221
1646232900000|2022-03-02 14:55:00|1040.81|1030.01|1044|1033.2|1044.5|1033.7|1039.05|1028.25|155
1646233200000|2022-03-02 15:00:00|1044.34|1033.54|1045.4|1034.6|1050.15|1039.35|1043.9|1033.1|336
1646233500000|2022-03-02 15:05:00|1045.56|1034.76|1023.9|1013.1|1047.53|1036.73|1019.9|1009.1|349
1646233800000|2022-03-02 15:10:00|1023.71|1012.91|1019.53|1008.73|1027.5|1016.7|1017.57|1006.77|279
1646234100000|2022-03-02 15:15:00|1019.4|1008.6|1016.95|1006.15|1023.9|1013.1|1015.03|1004.23|183
1646234400000|2022-03-02 15:20:00|1016.9|1006.1|1021.15|1010.35|1024.9|1014.1|1016.66|1005.86|172
1646234700000|2022-03-02 15:25:00|1021.4|1010.6|1024.4|1013.6|1025.1|1014.3|1012.61|1001.81|248
1646235000000|2022-03-02 15:30:00|1023.9|1013.1|1018.9|1008.1|1028.7|1017.9|1018.81|1008.01|296
1646235300000|2022-03-02 15:35:00|1018.65|1007.85|1023.24|1012.44|1024.59|1013.79|1016.15|1005.35|171
1646235600000|2022-03-02 15:40:00|1023.74|1012.94|1017.55|1006.75|1024.48|1013.68|1017.05|1006.25|215
1646235900000|2022-03-02 15:45:00|1017.65|1006.85|1021.65|1010.85|1021.85|1011.05|1016.3|1005.5|149
1646236200000|2022-03-02 15:50:00|1021.74|1010.94|1015.3|1004.5|1021.99|1011.19|1015.06|1004.26|166
1646236500000|2022-03-02 15:55:00|1015.31|1004.51|1015.32|1004.52|1016.9|1006.1|1014.9|1004.1|103
1646236800000|2022-03-02 16:00:00|1015.02|1004.22|1016.9|1006.1|1019.8|1009|1011.9|1001.1|190
1646237100000|2022-03-02 16:05:00|1017.05|1006.25|1018.23|1007.43|1019.9|1009.1|1014.9|1004.1|92
1646237400000|2022-03-02 16:10:00|1018.03|1007.23|1020.97|1010.17|1021.02|1010.22|1016.9|1006.1|98
1646237700000|2022-03-02 16:15:00|1020.9|1010.1|1019.9|1009.1|1022.96|1012.16|1019.05|1008.25|91
1646238000000|2022-03-02 16:20:00|1020.09|1009.29|1019.15|1008.35|1023.13|1012.33|1017.4|1006.6|146
1646238300000|2022-03-02 16:25:00|1018.9|1008.1|1021.9|1011.1|1021.9|1011.1|1018.9|1008.1|74
1646238600000|2022-03-02 16:30:00|1021.86|1011.06|1024.43|1013.63|1025|1014.2|1021.44|1010.64|116
1646238900000|2022-03-02 16:35:00|1024.39|1013.59|1022.9|1012.1|1024.43|1013.63|1021.65|1010.85|99
1646239200000|2022-03-02 16:40:00|1022.62|1011.82|1019.12|1008.32|1022.9|1012.1|1018.65|1007.85|94
1646239500000|2022-03-02 16:45:00|1018.9|1008.1|1018.7|1007.9|1020.65|1009.85|1018.1|1007.3|64
1646239800000|2022-03-02 16:50:00|1018.9|1008.1|1017|1006.2|1018.9|1008.1|1017|1006.2|80
1646240100000|2022-03-02 16:55:00|1017.4|1006.6|1017.8|1007|1018.9|1008.1|1016.8|1006|81
1646240400000|2022-03-02 17:00:00|1017.9|1007.1|1019.9|1009.1|1020.4|1009.6|1015.53|1004.73|102
1646240700000|2022-03-02 17:05:00|1019.99|1009.19|1022.78|1011.98|1023.2|1012.4|1019.28|1008.48|88
1646241000000|2022-03-02 17:10:00|1022.83|1012.03|1022.7|1011.9|1024.25|1013.45|1021.9|1011.1|71
1646241300000|2022-03-02 17:15:00|1022.9|1012.1|1020.8|1010|1022.9|1012.1|1020.4|1009.6|33
1646241600000|2022-03-02 17:20:00|1020.4|1009.6|1018.4|1007.6|1020.9|1010.1|1017.4|1006.6|83
1646241900000|2022-03-02 17:25:00|1018.28|1007.48|1017.9|1007.1|1018.32|1007.52|1016.39|1005.59|57
1646242200000|2022-03-02 17:30:00|1017.85|1007.05|1021.26|1010.46|1021.61|1010.81|1016.85|1006.05|65
1646242500000|2022-03-02 17:35:00|1020.9|1010.1|1020.3|1009.5|1021.26|1010.46|1019.94|1009.14|63
1646242800000|2022-03-02 17:40:00|1020.34|1009.54|1020.12|1009.32|1021.26|1010.46|1019.09|1008.29|80
1646243100000|2022-03-02 17:45:00|1020.39|1009.59|1014.9|1004.1|1022.05|1011.25|1014.78|1003.98|98
1646243400000|2022-03-02 17:50:00|1015.14|1004.34|1005.9|995.1|1015.14|1004.34|1003.96|993.16|161
1646243700000|2022-03-02 17:55:00|1005.67|994.87|1006.53|995.73|1008.08|997.28|1005.3|994.5|100
1646244000000|2022-03-02 18:00:00|1006.79|995.99|1012.9|1002.1|1013.25|1002.45|1006.04|995.24|104
1646244300000|2022-03-02 18:05:00|1012.54|1001.74|1013.84|1003.04|1014.85|1004.05|1012.11|1001.31|80
1646244600000|2022-03-02 18:10:00|1013.75|1002.95|1013.95|1003.15|1016.15|1005.35|1013.55|1002.75|85
1646244900000|2022-03-02 18:15:00|1014.14|1003.34|1010.9|1000.1|1015.03|1004.23|1010.44|999.64|84
1646245200000|2022-03-02 18:20:00|1010.94|1000.14|1009.9|999.1|1013.15|1002.35|1009.84|999.04|88
1646245500000|2022-03-02 18:25:00|1009.65|998.85|1009.9|999.1|1011.46|1000.66|1009.47|998.67|88
1646245800000|2022-03-02 18:30:00|1010.01|999.21|1012.9|1002.1|1013|1002.2|1009.9|999.1|76
1646246100000|2022-03-02 18:35:00|1013.33|1002.53|1008.9|998.1|1013.33|1002.53|1008.9|998.1|91
1646246400000|2022-03-02 18:40:00|1009.1|998.3|1005.64|994.84|1009.1|998.3|1004.29|993.49|96
1646246700000|2022-03-02 18:45:00|1005.85|995.05|1004.79|993.99|1006.32|995.52|1003.9|993.1|111
1646247000000|2022-03-02 18:50:00|1004.75|993.95|1004.62|993.82|1007.9|997.1|1004.05|993.25|104
1646247300000|2022-03-02 18:55:00|1004.9|994.1|1006.9|996.1|1009.47|998.67|1004.62|993.82|87
1646247600000|2022-03-02 19:00:00|1007.06|996.26|1010.08|999.28|1010.7|999.9|1006.9|996.1|97
1646247900000|2022-03-02 19:05:00|1009.9|999.1|1010.15|999.35|1011.9|1001.1|1009.9|999.1|89
1646248200000|2022-03-02 19:10:00|1009.9|999.1|1008.3|997.5|1010.6|999.8|1008.06|997.26|69
1646248500000|2022-03-02 19:15:00|1008.45|997.65|1007.8|997|1009.01|998.21|1006.05|995.25|79
1646248800000|2022-03-02 19:20:00|1007.53|996.73|1003.39|992.59|1008.3|997.5|1002.79|991.99|99
1646249100000|2022-03-02 19:25:00|1003.68|992.88|1005.12|994.32|1005.15|994.35|1002.05|991.25|120
1646249400000|2022-03-02 19:30:00|1004.63|993.83|1004.4|993.6|1004.8|994|1001.63|990.83|101
1646249700000|2022-03-02 19:35:00|1004.53|993.73|1009.9|999.1|1010.75|999.95|1004.53|993.73|101
1646250000000|2022-03-02 19:40:00|1009.81|999.01|1009.56|998.76|1010.05|999.25|1008.9|998.1|65
1646250300000|2022-03-02 19:45:00|1009.4|998.6|1009.89|999.09|1011.02|1000.22|1008.45|997.65|81
1646250600000|2022-03-02 19:50:00|1009.65|998.85|1011.12|1000.32|1012.5|1001.7|1009.65|998.85|88
1646250900000|2022-03-02 19:55:00|1011.58|1000.78|1007.9|997.1|1011.75|1000.95|1007.4|996.6|88
1646251200000|2022-03-02 20:00:00|1008.2|997.4|1010.62|999.82|1010.75|999.95|1006.9|996.1|81
1646251500000|2022-03-02 20:05:00|1010|999.2|1008.92|998.12|1010|999.2|1007.9|997.1|87
1646251800000|2022-03-02 20:10:00|1008.9|998.1|1007.9|997.1|1009.11|998.31|1007.27|996.47|86
1646252100000|2022-03-02 20:15:00|1007.64|996.84|1007.9|997.1|1008.02|997.22|1006.25|995.45|80
1646252400000|2022-03-02 20:20:00|1007.75|996.95|1007.6|996.8|1008.9|998.1|1006.25|995.45|72
1646252700000|2022-03-02 20:25:00|1007.61|996.81|1009.9|999.1|1010.06|999.26|1007.61|996.81|44
1646253000000|2022-03-02 20:30:00|1009.79|998.99|1009.2|998.4|1010.1|999.3|1008.39|997.59|52
1646253300000|2022-03-02 20:35:00|1009.49|998.69|1008.4|997.6|1009.86|999.06|1008|997.2|73
1646253600000|2022-03-02 20:40:00|1008.41|997.61|1007.49|996.69|1008.41|997.61|1006.02|995.22|75
1646253900000|2022-03-02 20:45:00|1007.9|997.1|1007.51|996.71|1008.75|997.95|1004.9|994.1|80
1646254200000|2022-03-02 20:50:00|1007.9|997.1|1007.4|996.6|1008.9|998.1|1006.5|995.7|48
1646254500000|2022-03-02 20:55:00|1006.78|995.98|1006.9|996.1|1007.9|997.1|1005.9|995.1|50
1646254800000|2022-03-02 21:00:00|1006.4|995.6|1006.9|996.1|1007.22|996.42|1006.4|995.6|27
1646255100000|2022-03-02 21:05:00|1006.78|995.98|1004.4|993.6|1006.78|995.98|1003.9|993.1|41
1646255400000|2022-03-02 21:10:00|1004.35|993.55|1004.9|994.1|1006.37|995.57|1004.35|993.55|40
1646255700000|2022-03-02 21:15:00|1004.78|993.98|1007.8|997|1007.8|997|1004.43|993.63|42
1646256000000|2022-03-02 21:20:00|1007.9|997.1|1005.44|994.64|1007.9|997.1|1004.9|994.1|59
1646256300000|2022-03-02 21:25:00|1005.34|994.54|1004.81|994.01|1006.1|995.3|1004.75|993.95|44
1646256600000|2022-03-02 21:30:00|1004.9|994.1|1004.34|993.54|1005.75|994.95|1003.27|992.47|74
1646256900000|2022-03-02 21:35:00|1004.59|993.79|1005.4|994.6|1006.31|995.51|1004.09|993.29|52
1646257200000|2022-03-02 21:40:00|1005.9|995.1|1006.4|995.6|1006.79|995.99|1005.4|994.6|33
1646257500000|2022-03-02 21:45:00|1006.05|995.25|1007.62|996.82|1007.85|997.05|1006.05|995.25|44
1646257800000|2022-03-02 21:50:00|1007.64|996.84|1011.14|1000.34|1011.22|1000.42|1007.64|996.84|76
1646258100000|2022-03-02 21:55:00|1011.05|1000.25|1015.45|1004.65|1015.75|1004.95|1010.4|999.6|104
1646258400000|2022-03-02 22:00:00|1015.78|1004.98|1019.42|1008.62|1019.79|1008.99|1015.78|1004.98|160
1646258700000|2022-03-02 22:05:00|1019.22|1008.42|1014.28|1003.48|1022.13|1011.33|1014.04|1003.24|202
1646259000000|2022-03-02 22:10:00|1014.21|1003.41|1016.4|1005.6|1017.8|1007|1013.7|1002.9|81
1646259300000|2022-03-02 22:15:00|1016.9|1006.1|1016.4|1005.6|1017.15|1006.35|1012.79|1001.99|71
1646259600000|2022-03-02 22:20:00|1016.19|1005.39|1018.19|1007.39|1018.6|1007.8|1016.19|1005.39|60
1646259900000|2022-03-02 22:25:00|1018.5|1007.7|1017.22|1006.42|1018.5|1007.7|1016.9|1006.1|14
1646260200000|2022-03-02 22:30:00|1016.9|1006.1|1017.4|1006.6|1017.4|1006.6|1014.9|1004.1|57
1646260500000|2022-03-02 22:35:00|1017.85|1007.05|1017.9|1007.1|1017.96|1007.16|1017.15|1006.35|18
1646260800000|2022-03-02 22:40:00|1017.87|1007.07|1019.4|1008.6|1019.4|1008.6|1017.43|1006.63|42
1646261100000|2022-03-02 22:45:00|1019.19|1008.39|1017.9|1007.1|1019.4|1008.6|1017.1|1006.3|58
1646261400000|2022-03-02 22:50:00|1017.77|1006.97|1016.09|1005.29|1017.9|1007.1|1015.04|1004.24|53
1646261700000|2022-03-02 22:55:00|1016.37|1005.57|1015.85|1005.05|1017.23|1006.43|1015.14|1004.34|62
1646262000000|2022-03-02 23:00:00|1015.2|1004.4|1015.8|1005|1015.85|1005.05|1012.9|1002.1|74
1646262300000|2022-03-02 23:05:00|1015.55|1004.75|1016.3|1005.5|1017.09|1006.29|1015.04|1004.24|72
1646262600000|2022-03-02 23:10:00|1015.9|1005.1|1015.71|1004.91|1016.4|1005.6|1014.1|1003.3|62
1646262900000|2022-03-02 23:15:00|1015.68|1004.88|1017.4|1006.6|1018.81|1008.01|1015.68|1004.88|36
1646263200000|2022-03-02 23:20:00|1016.9|1006.1|1015.9|1005.1|1016.9|1006.1|1014.4|1003.6|37
1646263500000|2022-03-02 23:25:00|1015.85|1005.05|1012.52|1001.72|1016.06|1005.26|1012.52|1001.72|55
1646263800000|2022-03-02 23:30:00|1011.7|1000.9|1013.16|1002.36|1014.1|1003.3|1008.1|997.3|88
1646264100000|2022-03-02 23:35:00|1013.28|1002.48|1009.4|998.6|1013.28|1002.48|1009.05|998.25|74
1646264400000|2022-03-02 23:40:00|1009.75|998.95|1007.9|997.1|1010.3|999.5|1006.79|995.99|73
1646264700000|2022-03-02 23:45:00|1007.75|996.95|1006.45|995.65|1008.99|998.19|1005.55|994.75|82
1646265000000|2022-03-02 23:50:00|1006.3|995.5|1009.02|998.22|1009.5|998.7|1004.9|994.1|78
1646265300000|2022-03-02 23:55:00|1008.85|998.05|1009.9|999.1|1010.06|999.26|1007.9|997.1|60
1646265600000|2022-03-03 00:00:00|1009.98|999.18|1006.4|995.6|1011.1|1000.3|1005.9|995.1|103
1646265900000|2022-03-03 00:05:00|1006.31|995.51|1006.15|995.35|1009.05|998.25|1004.9|994.1|124
1646266200000|2022-03-03 00:10:00|1006.4|995.6|1002.4|991.6|1006.55|995.75|1001.9|991.1|83
1646266500000|2022-03-03 00:15:00|1002.19|991.39|1006.9|996.1|1007.1|996.3|1001.9|991.1|78
1646266800000|2022-03-03 00:20:00|1006.83|996.03|1007.79|996.99|1008.7|997.9|1006.83|996.03|83
1646267100000|2022-03-03 00:25:00|1007.85|997.05|1009.9|999.1|1009.9|999.1|1006.9|996.1|76
1646267400000|2022-03-03 00:30:00|1010.3|999.5|1013.4|1002.6|1014.9|1004.1|1010.3|999.5|71
1646267700000|2022-03-03 00:35:00|1013.12|1002.32|1011.9|1001.1|1013.4|1002.6|1010.9|1000.1|59
1646268000000|2022-03-03 00:40:00|1011.86|1001.06|1013.15|1002.35|1013.85|1003.05|1011.86|1001.06|59
1646268300000|2022-03-03 00:45:00|1013.14|1002.34|1014.9|1004.1|1014.9|1004.1|1013.11|1002.31|53
1646268600000|2022-03-03 00:50:00|1014.8|1004|1015.4|1004.6|1016.25|1005.45|1013.89|1003.09|70
1646268900000|2022-03-03 00:55:00|1015|1004.2|1014.65|1003.85|1017.15|1006.35|1013.9|1003.1|68
1646269200000|2022-03-03 01:00:00|1014.9|1004.1|1014.9|1004.1|1015.11|1004.31|1013.76|1002.96|38
1646269500000|2022-03-03 01:05:00|1014.69|1003.89|1012.51|1001.71|1014.9|1004.1|1012.35|1001.55|45
1646269800000|2022-03-03 01:10:00|1011.96|1001.16|1003.87|993.07|1011.96|1001.16|1003.26|992.46|125
1646270100000|2022-03-03 01:15:00|1004.06|993.26|1007.9|997.1|1009.36|998.56|1003.9|993.1|84
1646270400000|2022-03-03 01:20:00|1008.14|997.34|1011|1000.2|1011.1|1000.3|1007.92|997.12|50
1646270700000|2022-03-03 01:25:00|1010.97|1000.17|1013.52|1002.72|1014.6|1003.8|1010.4|999.6|75
1646271000000|2022-03-03 01:30:00|1013.54|1002.74|1016.33|1005.53|1016.74|1005.94|1013.54|1002.74|87
1646271300000|2022-03-03 01:35:00|1016.02|1005.22|1009.9|999.1|1016.55|1005.75|1009.9|999.1|71
1646271600000|2022-03-03 01:40:00|1010|999.2|1007.9|997.1|1010.9|1000.1|1007.1|996.3|84
1646271900000|2022-03-03 01:45:00|1008.05|997.25|1005.9|995.1|1008.9|998.1|1004.64|993.84|81
1646272200000|2022-03-03 01:50:00|1005.97|995.17|1005.93|995.13|1006.9|996.1|1004.9|994.1|70
1646272500000|2022-03-03 01:55:00|1005.9|995.1|1007.49|996.69|1008.7|997.9|1005.7|994.9|57
1646272800000|2022-03-03 02:00:00|1007.1|996.3|1005.23|994.43|1007.1|996.3|1005.17|994.37|76
1646273100000|2022-03-03 02:05:00|1005.7|994.9|997.9|987.1|1006.9|996.1|997.9|987.1|147
1646273400000|2022-03-03 02:10:00|998.05|987.25|996.9|986.1|998.9|988.1|995.05|984.25|101
1646273700000|2022-03-03 02:15:00|997.15|986.35|999.3|988.5|999.9|989.1|996|985.2|66
1646274000000|2022-03-03 02:20:00|999.4|988.6|999.9|989.1|1000.15|989.35|998.9|988.1|49
1646274300000|2022-03-03 02:25:00|1000.3|989.5|999.9|989.1|1000.9|990.1|998.9|988.1|61
1646274600000|2022-03-03 02:30:00|999.78|988.98|992.75|981.95|999.78|988.98|988.8|978|129
1646274900000|2022-03-03 02:35:00|992.7|981.9|993.9|983.1|994.05|983.25|990.3|979.5|77
1646275200000|2022-03-03 02:40:00|993.75|982.95|994.9|984.1|997.34|986.54|993.51|982.71|100
1646275500000|2022-03-03 02:45:00|995.24|984.44|995.4|984.6|995.9|985.1|992.54|981.74|95
1646275800000|2022-03-03 02:50:00|995.3|984.5|993.9|983.1|995.36|984.56|991.31|980.51|87
1646276100000|2022-03-03 02:55:00|993.4|982.6|995.8|985|996.7|985.9|991.74|980.94|96
1646276400000|2022-03-03 03:00:00|995.4|984.6|994.68|983.88|996.01|985.21|993.45|982.65|79
1646276700000|2022-03-03 03:05:00|994.75|983.95|991.16|980.36|994.75|983.95|990.9|980.1|80
1646277000000|2022-03-03 03:10:00|991.3|980.5|992.9|982.1|993.4|982.6|991.05|980.25|72
1646277300000|2022-03-03 03:15:00|992.79|981.99|991.9|981.1|993.9|983.1|990.79|979.99|69
1646277600000|2022-03-03 03:20:00|991.74|980.94|992.85|982.05|993.4|982.6|991.74|980.94|34
1646277900000|2022-03-03 03:25:00|992.71|981.91|991.1|980.3|992.71|981.91|991.1|980.3|33
1646278200000|2022-03-03 03:30:00|991.39|980.59|989.9|979.1|991.9|981.1|987.9|977.1|45
1646278500000|2022-03-03 03:35:00|989.96|979.16|982.28|971.48|990.9|980.1|980.41|969.61|116
1646278800000|2022-03-03 03:40:00|982.1|971.3|982.66|971.86|983.95|973.15|979.58|968.78|114
1646279100000|2022-03-03 03:45:00|982.3|971.5|982.8|972|982.9|972.1|976.87|966.07|126
1646279400000|2022-03-03 03:50:00|982.45|971.65|987.02|976.22|987.38|976.58|980.5|969.7|137
1646279700000|2022-03-03 03:55:00|987|976.2|986.2|975.4|987|976.2|985.4|974.6|75
1646280000000|2022-03-03 04:00:00|985.9|975.1|990.99|980.19|990.99|980.19|985.51|974.71|136
1646280300000|2022-03-03 04:05:00|990.9|980.1|991.75|980.95|992.09|981.29|990.9|980.1|75
1646280600000|2022-03-03 04:10:00|991.83|981.03|990.9|980.1|992.28|981.48|989.45|978.65|64
1646280900000|2022-03-03 04:15:00|990.98|980.18|991.25|980.45|992.6|981.8|990.9|980.1|41
1646281200000|2022-03-03 04:20:00|991.3|980.5|991.9|981.1|992.9|982.1|991.05|980.25|46
1646281500000|2022-03-03 04:25:00|991.95|981.15|990.9|980.1|992.65|981.85|990.9|980.1|36
1646281800000|2022-03-03 04:30:00|990.98|980.18|991.6|980.8|991.9|981.1|990.9|980.1|24
1646282100000|2022-03-03 04:35:00|991.8|981|990.9|980.1|991.9|981.1|990.7|979.9|34
1646282400000|2022-03-03 04:40:00|990.87|980.07|988.65|977.85|990.87|980.07|988.27|977.47|30
1646282700000|2022-03-03 04:45:00|988.5|977.7|985.85|975.05|988.5|977.7|984.78|973.98|63
1646283000000|2022-03-03 04:50:00|985.9|975.1|986.6|975.8|987.5|976.7|985.9|975.1|56
1646283300000|2022-03-03 04:55:00|986.7|975.9|991.3|980.5|991.3|980.5|986.7|975.9|53
1646283600000|2022-03-03 05:00:00|990.9|980.1|993.85|983.05|993.9|983.1|990.9|980.1|72
1646283900000|2022-03-03 05:05:00|993.9|983.1|994.7|983.9|994.9|984.1|990.9|980.1|71
1646284200000|2022-03-03 05:10:00|994.9|984.1|994.9|984.1|995.9|985.1|994.4|983.6|51
1646284500000|2022-03-03 05:15:00|995.3|984.5|995.7|984.9|996.55|985.75|994.8|984|44
1646284800000|2022-03-03 05:20:00|995.5|984.7|997.4|986.6|997.9|987.1|995.2|984.4|29
1646285100000|2022-03-03 05:25:00|997.6|986.8|995.8|985|998.55|987.75|994.67|983.87|68
1646285400000|2022-03-03 05:30:00|995.64|984.84|993.85|983.05|996.08|985.28|992.9|982.1|85
1646285700000|2022-03-03 05:35:00|993.62|982.82|994.75|983.95|994.9|984.1|993.4|982.6|33
1646286000000|2022-03-03 05:40:00|994.6|983.8|993.76|982.96|994.75|983.95|991.8|981|46
1646286300000|2022-03-03 05:45:00|993.6|982.8|992.91|982.11|993.9|983.1|991.55|980.75|55
1646286600000|2022-03-03 05:50:00|992.64|981.84|995.11|984.31|995.46|984.66|992.14|981.34|49
1646286900000|2022-03-03 05:55:00|995.35|984.55|995.9|985.1|996.98|986.18|994.9|984.1|57
1646287200000|2022-03-03 06:00:00|995.4|984.6|997.45|986.65|997.45|986.65|994.9|984.1|51
1646287500000|2022-03-03 06:05:00|997.35|986.55|991.69|980.89|997.35|986.55|991.55|980.75|59
1646287800000|2022-03-03 06:10:00|991.4|980.6|982.9|972.1|991.64|980.84|981.75|970.95|125
1646288100000|2022-03-03 06:15:00|983.23|972.43|989.15|978.35|990.04|979.24|983.23|972.43|126
1646288400000|2022-03-03 06:20:00|989.3|978.5|989.4|978.6|991.09|980.29|988.8|978|41
1646288700000|2022-03-03 06:25:00|989.31|978.51|990.9|980.1|991.29|980.49|988.28|977.48|62
1646289000000|2022-03-03 06:30:00|990.64|979.84|995.85|985.05|995.9|985.1|989.29|978.49|77
1646289300000|2022-03-03 06:35:00|995.6|984.8|996.21|985.41|997.4|986.6|995.13|984.33|88
1646289600000|2022-03-03 06:40:00|995.9|985.1|998.45|987.65|998.75|987.95|995.4|984.6|68
1646289900000|2022-03-03 06:45:00|998.25|987.45|999.3|988.5|1000.55|989.75|998.25|987.45|87
1646290200000|2022-03-03 06:50:00|998.9|988.1|999.9|989.1|999.9|989.1|997.9|987.1|50
1646290500000|2022-03-03 06:55:00|999.73|988.93|1000.05|989.25|1001.27|990.47|999.4|988.6|51
1646290800000|2022-03-03 07:00:00|1000.4|989.6|1002.12|991.32|1002.57|991.77|1000.32|989.52|49
1646291100000|2022-03-03 07:05:00|1002.22|991.42|1003.1|992.3|1004.19|993.39|1001.9|991.1|32
1646291400000|2022-03-03 07:10:00|1003.35|992.55|1001.85|991.05|1004.9|994.1|1000.9|990.1|62
1646291700000|2022-03-03 07:15:00|1001.58|990.78|998.4|987.6|1002.03|991.23|997.23|986.43|59
1646292000000|2022-03-03 07:20:00|998.79|987.99|998.9|988.1|1000.4|989.6|998.28|987.48|60
1646292300000|2022-03-03 07:25:00|999.19|988.39|1001.9|991.1|1002.85|992.05|999.15|988.35|38
1646292600000|2022-03-03 07:30:00|1002|991.2|1002.9|992.1|1004.7|993.9|1002|991.2|46
1646292900000|2022-03-03 07:35:00|1003.1|992.3|1002.9|992.1|1003.55|992.75|1002.05|991.25|46
1646293200000|2022-03-03 07:40:00|1002.68|991.88|1001|990.2|1002.68|991.88|1000.35|989.55|43
1646293500000|2022-03-03 07:45:00|1000.9|990.1|1000.13|989.33|1000.9|990.1|998.9|988.1|45
1646293800000|2022-03-03 07:50:00|1000.6|989.8|999.4|988.6|1000.9|990.1|998.23|987.43|35
1646294100000|2022-03-03 07:55:00|999.3|988.5|997.9|987.1|999.3|988.5|994.88|984.08|67
1646294400000|2022-03-03 08:00:00|997.57|986.77|997.07|986.27|997.9|987.1|996.05|985.25|58
1646294700000|2022-03-03 08:05:00|996.57|985.77|997.9|987.1|998.1|987.3|994.28|983.48|43
1646295000000|2022-03-03 08:10:00|998.07|987.27|1000.4|989.6|1000.7|989.9|997.9|987.1|73
1646295300000|2022-03-03 08:15:00|1000.9|990.1|1002.86|992.06|1002.86|992.06|1000.01|989.21|62
1646295600000|2022-03-03 08:20:00|1002.62|991.82|1003.15|992.35|1004.22|993.42|1001.9|991.1|41
1646295900000|2022-03-03 08:25:00|1003.39|992.59|1002.9|992.1|1004.41|993.61|1002.77|991.97|34
1646296200000|2022-03-03 08:30:00|1003.02|992.22|1000.9|990.1|1003.9|993.1|1000.88|990.08|69
1646296500000|2022-03-03 08:35:00|1000.34|989.54|998.9|988.1|1003.09|992.29|998.17|987.37|106
1646296800000|2022-03-03 08:40:00|999.4|988.6|1001.04|990.24|1001.7|990.9|999.4|988.6|43
1646297100000|2022-03-03 08:45:00|1000.9|990.1|1000.28|989.48|1001.7|990.9|999.9|989.1|53
1646297400000|2022-03-03 08:50:00|999.9|989.1|997.95|987.15|1000.4|989.6|997.66|986.86|72
1646297700000|2022-03-03 08:55:00|997.9|987.1|999.75|988.95|999.75|988.95|997.37|986.57|42
1646298000000|2022-03-03 09:00:00|999.86|989.06|999.91|989.11|1000.4|989.6|999.05|988.25|71
1646298300000|2022-03-03 09:05:00|999.9|989.1|996.11|985.31|999.9|989.1|995.92|985.12|60
1646298600000|2022-03-03 09:10:00|996.51|985.71|996.62|985.82|996.88|986.08|996.01|985.21|8
1646298900000|2022-03-03 09:15:00|996.51|985.71|996.24|985.44|997.25|986.45|996.01|985.21|10
1646299200000|2022-03-03 09:20:00|996.51|985.71|995.9|985.1|996.51|985.71|995.9|985.1|2
1646299500000|2022-03-03 09:25:00|996.01|985.21|996.51|985.71|998|987.2|996.01|985.21|17
1646299800000|2022-03-03 09:30:00|995.9|985.1|998.9|988.1|999.17|988.37|992.29|981.49|55
1646300100000|2022-03-03 09:35:00|999.09|988.29|998.4|987.6|999.62|988.82|994.82|984.02|74
1646300400000|2022-03-03 09:40:00|998.9|988.1|1000.46|989.66|1001.5|990.7|998.25|987.45|72
1646300700000|2022-03-03 09:45:00|1000.35|989.55|1000.9|990.1|1002.75|991.95|1000.35|989.55|63
1646301000000|2022-03-03 09:50:00|1000.8|990|998.9|988.1|1000.8|990|998.9|988.1|63
1646301300000|2022-03-03 09:55:00|998.85|988.05|997.9|987.1|998.85|988.05|996.46|985.66|54
1646301600000|2022-03-03 10:00:00|998.15|987.35|994.9|984.1|1000.15|989.35|994.9|984.1|62
1646301900000|2022-03-03 10:05:00|994.82|984.02|994.4|983.6|994.97|984.17|993.9|983.1|32
1646302200000|2022-03-03 10:10:00|993.9|983.1|994.68|983.88|995.24|984.44|993.9|983.1|45
1646302500000|2022-03-03 10:15:00|994.9|984.1|997.9|987.1|998.9|988.1|994.86|984.06|38
1646302800000|2022-03-03 10:20:00|997.53|986.73|997.9|987.1|999.2|988.4|996.9|986.1|37
1646303100000|2022-03-03 10:25:00|997.8|987|996.9|986.1|997.8|987|995.9|985.1|38
1646303400000|2022-03-03 10:30:00|996.95|986.15|998.9|988.1|998.95|988.15|996.4|985.6|37
1646303700000|2022-03-03 10:35:00|998.75|987.95|993.15|982.35|998.8|988|992.46|981.66|87
1646304000000|2022-03-03 10:40:00|993.21|982.41|996.4|985.6|996.9|986.1|993.17|982.37|25
1646304300000|2022-03-03 10:45:00|996.85|986.05|1003.4|992.6|1004.9|994.1|996.85|986.05|135
1646304600000|2022-03-03 10:50:00|1003.65|992.85|1003.4|992.6|1003.9|993.1|1002.39|991.59|85
1646304900000|2022-03-03 10:55:00|1003|992.2|1005.6|994.8|1005.6|994.8|1002.71|991.91|67
1646305200000|2022-03-03 11:00:00|1005.8|995|1007.9|997.1|1007.9|997.1|1005.8|995|79
1646305500000|2022-03-03 11:05:00|1007.93|997.13|1007.28|996.48|1009.96|999.16|1005.56|994.76|131
1646305800000|2022-03-03 11:10:00|1007.29|996.49|1007.9|997.1|1008.9|998.1|1006.9|996.1|73
1646306100000|2022-03-03 11:15:00|1007.99|997.19|1009.3|998.5|1010.65|999.85|1007.61|996.81|99
1646306400000|2022-03-03 11:20:00|1009.4|998.6|1009.9|999.1|1010.46|999.66|1008.3|997.5|59
1646306700000|2022-03-03 11:25:00|1010.01|999.21|1012.54|1001.74|1014.1|1003.3|1009.9|999.1|60
1646307000000|2022-03-03 11:30:00|1012.47|1001.67|1013.9|1003.1|1014.15|1003.35|1011.53|1000.73|61
1646307300000|2022-03-03 11:35:00|1013.4|1002.6|1012.34|1001.54|1013.8|1003|1011.79|1000.99|92
1646307600000|2022-03-03 11:40:00|1012.6|1001.8|1009.9|999.1|1012.9|1002.1|1009.3|998.5|62
1646307900000|2022-03-03 11:45:00|1009.93|999.13|1008.57|997.77|1009.93|999.13|1007.67|996.87|59
1646308200000|2022-03-03 11:50:00|1008.4|997.6|1007.03|996.23|1008.4|997.6|1006.05|995.25|32
1646308500000|2022-03-03 11:55:00|1006.9|996.1|1005.9|995.1|1006.9|996.1|1005.45|994.65|51
1646308800000|2022-03-03 12:00:00|1005.6|994.8|1007.8|997|1008.9|998.1|1005.27|994.47|57
1646309100000|2022-03-03 12:05:00|1007.63|996.83|1005.9|995.1|1008.9|998.1|1004|993.2|67
1646309400000|2022-03-03 12:10:00|1006.15|995.35|1007.1|996.3|1007.4|996.6|1006.15|995.35|19
1646309700000|2022-03-03 12:15:00|1007.39|996.59|1010.9|1000.1|1011.8|1001|1007.39|996.59|68
1646310000000|2022-03-03 12:20:00|1010.84|1000.04|1010.9|1000.1|1011.9|1001.1|1009.97|999.17|47
1646310300000|2022-03-03 12:25:00|1011.4|1000.6|1013.9|1003.1|1014.4|1003.6|1011.02|1000.22|115
1646310600000|2022-03-03 12:30:00|1013.71|1002.91|1011.9|1001.1|1014.4|1003.6|1011.46|1000.66|63
1646310900000|2022-03-03 12:35:00|1012.06|1001.26|1011.75|1000.95|1012.9|1002.1|1010.48|999.68|72
1646311200000|2022-03-03 12:40:00|1011.8|1001|1009.32|998.52|1011.8|1001|1009.01|998.21|81
1646311500000|2022-03-03 12:45:00|1008.9|998.1|1006.65|995.85|1009.52|998.72|1005.9|995.1|65
1646311800000|2022-03-03 12:50:00|1006.51|995.71|1007.74|996.94|1008.39|997.59|1006.5|995.7|35
1646312100000|2022-03-03 12:55:00|1007.4|996.6|1008.28|997.48|1009.1|998.3|1007.4|996.6|56
1646312400000|2022-03-03 13:00:00|1007.93|997.13|1006.9|996.1|1008.9|998.1|1006.05|995.25|89
1646312700000|2022-03-03 13:05:00|1007.3|996.5|1009.22|998.42|1009.72|998.92|1006.9|996.1|52
1646313000000|2022-03-03 13:10:00|1009.47|998.67|1008.05|997.25|1009.47|998.67|1006.55|995.75|68
1646313300000|2022-03-03 13:15:00|1008.14|997.34|1006.9|996.1|1008.4|997.6|1006.58|995.78|70
1646313600000|2022-03-03 13:20:00|1006.67|995.87|1009.9|999.1|1010.85|1000.05|1006.1|995.3|74
1646313900000|2022-03-03 13:25:00|1009.54|998.74|1008.81|998.01|1010.85|1000.05|1008|997.2|72
1646314200000|2022-03-03 13:30:00|1008.9|998.1|1007.9|997.1|1008.9|998.1|1007.45|996.65|47
1646314500000|2022-03-03 13:35:00|1008.25|997.45|1010.9|1000.1|1012.31|1001.51|1007.9|997.1|86
1646314800000|2022-03-03 13:40:00|1010.1|999.3|1011.15|1000.35|1011.85|1001.05|1007.8|997|88
1646315100000|2022-03-03 13:45:00|1010.9|1000.1|1009.9|999.1|1011.4|1000.6|1008.9|998.1|68
1646315400000|2022-03-03 13:50:00|1009.4|998.6|1009.55|998.75|1010.56|999.76|1008.9|998.1|45
1646315700000|2022-03-03 13:55:00|1009.5|998.7|1011.9|1001.1|1012.8|1002|1008.9|998.1|101
1646316000000|2022-03-03 14:00:00|1011.81|1001.01|1013.9|1003.1|1013.9|1003.1|1011.81|1001.01|64
1646316300000|2022-03-03 14:05:00|1013.4|1002.6|1011.9|1001.1|1013.9|1003.1|1011.9|1001.1|56
1646316600000|2022-03-03 14:10:00|1011.85|1001.05|1008.05|997.25|1011.9|1001.1|1007.3|996.5|83
1646316900000|2022-03-03 14:15:00|1008.34|997.54|1007.3|996.5|1008.9|998.1|1006.81|996.01|42
1646317200000|2022-03-03 14:20:00|1007.76|996.96|1006.7|995.9|1007.76|996.96|1004.49|993.69|76
1646317500000|2022-03-03 14:25:00|1006.25|995.45|1006.9|996.1|1006.9|996.1|1005.6|994.8|54
1646317800000|2022-03-03 14:30:00|1006.8|996|1001.9|991.1|1007.92|997.12|1001.9|991.1|99
1646318100000|2022-03-03 14:35:00|1001.68|990.88|1001.4|990.6|1001.9|991.1|1001|990.2|39
1646318400000|2022-03-03 14:40:00|1001.35|990.55|995.9|985.1|1002.55|991.75|994.68|983.88|89
1646318700000|2022-03-03 14:45:00|995.71|984.91|991.07|980.27|1000.9|990.1|989.76|978.96|136
1646319000000|2022-03-03 14:50:00|991.3|980.5|993.9|983.1|994.9|984.1|991.15|980.35|102
1646319300000|2022-03-03 14:55:00|993.82|983.02|998.9|988.1|1002.11|991.31|993.67|982.87|128
1646319600000|2022-03-03 15:00:00|998.22|987.42|997.31|986.51|1000.69|989.89|996.7|985.9|150
1646319900000|2022-03-03 15:05:00|997.4|986.6|987.9|977.1|997.4|986.6|986.22|975.42|136
1646320200000|2022-03-03 15:10:00|987.83|977.03|983.9|973.1|987.9|977.1|982.9|972.1|138
1646320500000|2022-03-03 15:15:00|983.85|973.05|982.01|971.21|983.9|973.1|978.4|967.6|151
1646320800000|2022-03-03 15:20:00|982.41|971.61|976.87|966.07|984.03|973.23|975.9|965.1|146
1646321100000|2022-03-03 15:25:00|976.79|965.99|982.6|971.8|982.9|972.1|976.47|965.67|130
1646321400000|2022-03-03 15:30:00|982.89|972.09|978.58|967.78|984.9|974.1|977.9|967.1|113
1646321700000|2022-03-03 15:35:00|978.65|967.85|972.29|961.49|978.93|968.13|970.9|960.1|232
1646322000000|2022-03-03 15:40:00|972.69|961.89|969.9|959.1|973.53|962.73|967.55|956.75|182
1646322300000|2022-03-03 15:45:00|969.5|958.7|980.58|969.78|980.9|970.1|967.9|957.1|169
1646322600000|2022-03-03 15:50:00|979.97|969.17|979.9|969.1|982.7|971.9|978.53|967.73|127
1646322900000|2022-03-03 15:55:00|979.76|968.96|976.9|966.1|979.9|969.1|976.81|966.01|123
1646323200000|2022-03-03 16:00:00|977.09|966.29|969.82|959.02|977.09|966.29|968.85|958.05|141
1646323500000|2022-03-03 16:05:00|969.87|959.07|974.4|963.6|975.65|964.85|966.99|956.19|148
1646323800000|2022-03-03 16:10:00|974.9|964.1|969.77|958.97|975.9|965.1|968.9|958.1|96
1646324100000|2022-03-03 16:15:00|969.64|958.84|974.89|964.09|975.9|965.1|969.64|958.84|73
1646324400000|2022-03-03 16:20:00|974.99|964.19|977.9|967.1|979.4|968.6|974.99|964.19|68
1646324700000|2022-03-03 16:25:00|977.84|967.04|977.4|966.6|979.9|969.1|976.1|965.3|84
1646325000000|2022-03-03 16:30:00|977.71|966.91|975.13|964.33|978.95|968.15|974.9|964.1|60
1646325300000|2022-03-03 16:35:00|975.22|964.42|971.42|960.62|975.9|965.1|971.03|960.23|59
1646325600000|2022-03-03 16:40:00|971.6|960.8|972.25|961.45|973.9|963.1|970.33|959.53|55
1646325900000|2022-03-03 16:45:00|971.9|961.1|970.8|960|972.9|962.1|970.8|960|52
1646326200000|2022-03-03 16:50:00|970.85|960.05|968.25|957.45|970.85|960.05|968|957.2|49
1646326500000|2022-03-03 16:55:00|967.8|957|968.9|958.1|969.9|959.1|966|955.2|71
1646326800000|2022-03-03 17:00:00|968.65|957.85|968.9|958.1|969.9|959.1|967.5|956.7|55
1646327100000|2022-03-03 17:05:00|968.79|957.99|969.9|959.1|969.9|959.1|966.05|955.25|68
1646327400000|2022-03-03 17:10:00|970.75|959.95|970.9|960.1|972.8|962|970.4|959.6|54
1646327700000|2022-03-03 17:15:00|970.4|959.6|969.21|958.41|970.95|960.15|969.21|958.41|31
1646328000000|2022-03-03 17:20:00|969|958.2|961.96|951.16|969.9|959.1|961.96|951.16|98
1646328300000|2022-03-03 17:25:00|961.95|951.15|959.9|949.1|963.05|952.25|957.05|946.25|88
1646328600000|2022-03-03 17:30:00|960.3|949.5|967.4|956.6|969.9|959.1|957.85|947.05|150
1646328900000|2022-03-03 17:35:00|967.9|957.1|966.41|955.61|970.9|960.1|965.9|955.1|66
1646329200000|2022-03-03 17:40:00|966.18|955.38|964.9|954.1|966.5|955.7|963.25|952.45|89
1646329500000|2022-03-03 17:45:00|964.78|953.98|964.9|954.1|965.9|955.1|961.66|950.86|57
1646329800000|2022-03-03 17:50:00|964.45|953.65|961.9|951.1|964.45|953.65|961.2|950.4|55
1646330100000|2022-03-03 17:55:00|961.84|951.04|959.95|949.15|962.55|951.75|959.85|949.05|57
1646330400000|2022-03-03 18:00:00|960.4|949.6|962.9|952.1|962.9|952.1|958.05|947.25|95
1646330700000|2022-03-03 18:05:00|962.88|952.08|963|952.2|963.35|952.55|961.9|951.1|55
1646331000000|2022-03-03 18:10:00|963.01|952.21|963.9|953.1|963.9|953.1|961.62|950.82|28
1646331300000|2022-03-03 18:15:00|964.01|953.21|964.51|953.71|964.9|954.1|962.9|952.1|69
1646331600000|2022-03-03 18:20:00|964.9|954.1|963.4|952.6|964.9|954.1|962.9|952.1|48
1646331900000|2022-03-03 18:25:00|963.38|952.58|963.15|952.35|963.54|952.74|961.9|951.1|39
1646332200000|2022-03-03 18:30:00|963.14|952.34|958.9|948.1|963.14|952.34|958.5|947.7|57
1646332500000|2022-03-03 18:35:00|958.97|948.17|958.64|947.84|959.85|949.05|957.89|947.09|51
1646332800000|2022-03-03 18:40:00|958.9|948.1|958.9|948.1|959.44|948.64|957.9|947.1|40
1646333100000|2022-03-03 18:45:00|958.76|947.96|959.05|948.25|959.35|948.55|957.15|946.35|60
1646333400000|2022-03-03 18:50:00|959|948.2|958.9|948.1|960.9|950.1|958.9|948.1|60
1646333700000|2022-03-03 18:55:00|959.05|948.25|959.14|948.34|959.75|948.95|957.63|946.83|79
1646334000000|2022-03-03 19:00:00|959.13|948.33|958.9|948.1|961.9|951.1|958.73|947.93|61
1646334300000|2022-03-03 19:05:00|959|948.2|958.9|948.1|960.55|949.75|957.81|947.01|57
1646334600000|2022-03-03 19:10:00|958.66|947.86|960.87|950.07|960.87|950.07|958.05|947.25|44
1646334900000|2022-03-03 19:15:00|960.9|950.1|958.85|948.05|960.9|950.1|957.9|947.1|74
1646335200000|2022-03-03 19:20:00|958.9|948.1|957.9|947.1|959.05|948.25|956.95|946.15|30
1646335500000|2022-03-03 19:25:00|957.98|947.18|959.6|948.8|960.16|949.36|957.98|947.18|44
1646335800000|2022-03-03 19:30:00|959.05|948.25|959.5|948.7|959.59|948.79|957.95|947.15|57
1646336100000|2022-03-03 19:35:00|959.9|949.1|957.9|947.1|959.9|949.1|957.7|946.9|42
1646336400000|2022-03-03 19:40:00|958|947.2|955.3|944.5|958.05|947.25|955.15|944.35|45
1646336700000|2022-03-03 19:45:00|955.68|944.88|953.9|943.1|955.9|945.1|951.9|941.1|66
1646337000000|2022-03-03 19:50:00|953.81|943.01|955.8|945|955.8|945|951.63|940.83|57
1646337300000|2022-03-03 19:55:00|955.9|945.1|955.9|945.1|956.9|946.1|954.73|943.93|73
1646337600000|2022-03-03 20:00:00|955.72|944.92|952.25|941.45|955.9|945.1|950.9|940.1|64
1646337900000|2022-03-03 20:05:00|952.9|942.1|953.75|942.95|957.85|947.05|951.9|941.1|95
1646338200000|2022-03-03 20:10:00|953.9|943.1|953.1|942.3|954.65|943.85|952.9|942.1|47
1646338500000|2022-03-03 20:15:00|952.9|942.1|956.05|945.25|956.4|945.6|952.8|942|44
1646338800000|2022-03-03 20:20:00|955.9|945.1|956.75|945.95|957.26|946.46|955.9|945.1|37
1646339100000|2022-03-03 20:25:00|956.81|946.01|958.76|947.96|958.9|948.1|956|945.2|30
1646339400000|2022-03-03 20:30:00|958.65|947.85|955.9|945.1|958.9|948.1|954.9|944.1|50
1646339700000|2022-03-03 20:35:00|955.65|944.85|956.7|945.9|956.7|945.9|954.77|943.97|51
1646340000000|2022-03-03 20:40:00|956.4|945.6|953.9|943.1|956.4|945.6|950.15|939.35|87
1646340300000|2022-03-03 20:45:00|953.84|943.04|948.88|938.08|954|943.2|948.86|938.06|103
1646340600000|2022-03-03 20:50:00|948.78|937.98|951|940.2|952.9|942.1|948.1|937.3|87
1646340900000|2022-03-03 20:55:00|951.5|940.7|952.54|941.74|953.65|942.85|950.7|939.9|79
1646341200000|2022-03-03 21:00:00|952.64|941.84|947.9|937.1|952.8|942|947.9|937.1|88
1646341500000|2022-03-03 21:05:00|948.4|937.6|952.9|942.1|952.9|942.1|948.32|937.52|38
1646341800000|2022-03-03 21:10:00|953.2|942.4|953.9|943.1|954.73|943.93|952.9|942.1|61
1646342100000|2022-03-03 21:15:00|954.2|943.4|955.8|945|955.95|945.15|953.62|942.82|47
1646342400000|2022-03-03 21:20:00|955.68|944.88|953.9|943.1|955.9|945.1|953.1|942.3|47
1646342700000|2022-03-03 21:25:00|953.68|942.88|954.9|944.1|954.9|944.1|953.68|942.88|38
1646343000000|2022-03-03 21:30:00|954.85|944.05|951.1|940.3|954.9|944.1|950.25|939.45|57
1646343300000|2022-03-03 21:35:00|951.13|940.33|951.9|941.1|952.9|942.1|950.1|939.3|40
1646343600000|2022-03-03 21:40:00|952.3|941.5|953.05|942.25|954.05|943.25|952.3|941.5|36
1646343900000|2022-03-03 21:45:00|952.9|942.1|953.05|942.25|953.05|942.25|950.9|940.1|37
1646344200000|2022-03-03 21:50:00|953.1|942.3|950.9|940.1|953.18|942.38|947.9|937.1|47
1646344500000|2022-03-03 21:55:00|951.01|940.21|953.78|942.98|954.65|943.85|951|940.2|53
1646344800000|2022-03-03 22:00:00|953.9|943.1|961.92|951.12|965.41|954.61|953.09|942.29|253
1646345100000|2022-03-03 22:05:00|961.94|951.14|963.43|952.63|964.25|953.45|959.85|949.05|151
1646345400000|2022-03-03 22:10:00|963.4|952.6|961.4|950.6|963.9|953.1|960.05|949.25|51
1646345700000|2022-03-03 22:15:00|961.53|950.73|961.9|951.1|962.03|951.23|959.9|949.1|41
1646346000000|2022-03-03 22:20:00|962.9|952.1|962.9|952.1|964.29|953.49|962.15|951.35|27
1646346300000|2022-03-03 22:25:00|962.8|952|965.4|954.6|965.4|954.6|962.8|952|34
1646346600000|2022-03-03 22:30:00|965.13|954.33|964.6|953.8|965.13|954.33|963.9|953.1|27
1646346900000|2022-03-03 22:35:00|964.1|953.3|964.7|953.9|964.7|953.9|962.9|952.1|18
1646347200000|2022-03-03 22:40:00|964.65|953.85|965.9|955.1|965.9|955.1|964.25|953.45|18
1646347500000|2022-03-03 22:45:00|965.5|954.7|963.69|952.89|965.5|954.7|963|952.2|29
1646347800000|2022-03-03 22:50:00|963.15|952.35|962.4|951.6|963.54|952.74|962.4|951.6|15
1646348100000|2022-03-03 22:55:00|962.49|951.69|962.65|951.85|963.15|952.35|961.9|951.1|12
1646348400000|2022-03-03 23:00:00|962.7|951.9|962.1|951.3|963.9|953.1|961.19|950.39|44
1646348700000|2022-03-03 23:05:00|962.45|951.65|961.9|951.1|963.18|952.38|961.85|951.05|20
1646349000000|2022-03-03 23:10:00|961.94|951.14|965.4|954.6|965.75|954.95|960.9|950.1|45
1646349300000|2022-03-03 23:15:00|965.75|954.95|966.9|956.1|966.9|956.1|965.48|954.68|51
1646349600000|2022-03-03 23:20:00|967.01|956.21|966.9|956.1|967.95|957.15|966.9|956.1|53
1646349900000|2022-03-03 23:25:00|966.95|956.15|966.9|956.1|967.9|957.1|965.9|955.1|31
1646350200000|2022-03-03 23:30:00|966.8|956|963.24|952.44|966.9|956.1|963.14|952.34|39
1646350500000|2022-03-03 23:35:00|963.59|952.79|964.1|953.3|964.8|954|962.6|951.8|48
1646350800000|2022-03-03 23:40:00|964.29|953.49|965.9|955.1|965.9|955.1|963.95|953.15|25
1646351100000|2022-03-03 23:45:00|965.4|954.6|960.07|949.27|965.4|954.6|960.07|949.27|37
1646351400000|2022-03-03 23:50:00|960.46|949.66|958.9|948.1|960.9|950.1|957.9|947.1|49
1646351700000|2022-03-03 23:55:00|959|948.2|960.05|949.25|960.05|949.25|957.9|947.1|50
1646352000000|2022-03-04 00:00:00|960.5|949.7|961.9|951.1|961.9|951.1|956.9|946.1|47
1646352300000|2022-03-04 00:05:00|961.82|951.02|951.9|941.1|961.82|951.02|951.9|941.1|64
1646352600000|2022-03-04 00:10:00|951.4|940.6|953.9|943.1|955.8|945|950.95|940.15|86
1646352900000|2022-03-04 00:15:00|954.15|943.35|953.4|942.6|955.9|945.1|952.2|941.4|61
1646353200000|2022-03-04 00:20:00|953.45|942.65|951.9|941.1|955.8|945|950.9|940.1|72
1646353500000|2022-03-04 00:25:00|952.12|941.32|953.9|943.1|954.9|944.1|952.12|941.32|38
1646353800000|2022-03-04 00:30:00|954.4|943.6|953.33|942.53|954.9|944.1|949.45|938.65|63
1646354100000|2022-03-04 00:35:00|953.45|942.65|954.15|943.35|956.25|945.45|953.45|942.65|64
1646354400000|2022-03-04 00:40:00|954.4|943.6|947.4|936.6|955.94|945.14|947.4|936.6|81
1646354700000|2022-03-04 00:45:00|946.89|936.09|933.69|922.89|946.89|936.09|931.3|920.5|229
1646355000000|2022-03-04 00:50:00|933.9|923.1|928.9|918.1|933.95|923.15|925.5|914.7|204
1646355300000|2022-03-04 00:55:00|928.86|918.06|932.9|922.1|932.9|922.1|928.05|917.25|165
1646355600000|2022-03-04 01:00:00|932.83|922.03|933.9|923.1|934.9|924.1|929.4|918.6|97
1646355900000|2022-03-04 01:05:00|933.65|922.85|918.4|907.6|934.9|924.1|916.9|906.1|222
1646356200000|2022-03-04 01:10:00|918.49|907.69|920.83|910.03|922.9|912.1|912.51|901.71|279
1646356500000|2022-03-04 01:15:00|920.4|909.6|916.83|906.03|922.7|911.9|916.55|905.75|208
1646356800000|2022-03-04 01:20:00|916.9|906.1|924|913.2|924.9|914.1|916.5|905.7|213
1646357100000|2022-03-04 01:25:00|924.4|913.6|923.9|913.1|925.5|914.7|921.7|910.9|129
1646357400000|2022-03-04 01:30:00|924.4|913.6|925.25|914.45|925.3|914.5|921.9|911.1|119
1646357700000|2022-03-04 01:35:00|925.05|914.25|921.9|911.1|925.8|915|921.05|910.25|100
1646358000000|2022-03-04 01:40:00|921.93|911.13|920.9|910.1|923.9|913.1|917.9|907.1|108
1646358300000|2022-03-04 01:45:00|921.09|910.29|917.6|906.8|921.8|911|915.96|905.16|85
1646358600000|2022-03-04 01:50:00|917.9|907.1|918.15|907.35|919.9|909.1|916|905.2|98
1646358900000|2022-03-04 01:55:00|918.4|907.6|922.9|912.1|923.28|912.48|918.4|907.6|95
1646359200000|2022-03-04 02:00:00|922.65|911.85|920.75|909.95|922.65|911.85|919.45|908.65|67
1646359500000|2022-03-04 02:05:00|920.85|910.05|918.85|908.05|921.5|910.7|917.9|907.1|71
1646359800000|2022-03-04 02:10:00|918.9|908.1|920.65|909.85|920.9|910.1|918.35|907.55|62
1646360100000|2022-03-04 02:15:00|920.59|909.79|920.35|909.55|920.9|910.1|919.2|908.4|55
1646360400000|2022-03-04 02:20:00|920.4|909.6|918.9|908.1|921.2|910.4|918.9|908.1|45
1646360700000|2022-03-04 02:25:00|918.92|908.12|920.84|910.04|920.9|910.1|918.92|908.12|56
1646361000000|2022-03-04 02:30:00|920.9|910.1|919.47|908.67|920.9|910.1|918.9|908.1|53
1646361300000|2022-03-04 02:35:00|919.07|908.27|924.75|913.95|924.8|914|919.07|908.27|43
1646361600000|2022-03-04 02:40:00|924.9|914.1|923.9|913.1|925.8|915|923.9|913.1|60
1646361900000|2022-03-04 02:45:00|923.63|912.83|923.9|913.1|923.95|913.15|922.9|912.1|40
1646362200000|2022-03-04 02:50:00|923.95|913.15|922.8|912|924.4|913.6|922.05|911.25|45
1646362500000|2022-03-04 02:55:00|922|911.2|921.53|910.73|922|911.2|921|910.2|50
1646362800000|2022-03-04 03:00:00|921.56|910.76|918.9|908.1|922.9|912.1|918.9|908.1|46
1646363100000|2022-03-04 03:05:00|918.55|907.75|917.15|906.35|919.3|908.5|917.15|906.35|34
1646363400000|2022-03-04 03:10:00|917.4|906.6|917.61|906.81|918.55|907.75|917.05|906.25|49
1646363700000|2022-03-04 03:15:00|917.85|907.05|913.95|903.15|918.6|907.8|913.9|903.1|46
1646364000000|2022-03-04 03:20:00|913.9|903.1|921.18|910.38|921.18|910.38|913.02|902.22|42
1646364300000|2022-03-04 03:25:00|921.09|910.29|919.9|909.1|922.14|911.34|918.9|908.1|44
1646364600000|2022-03-04 03:30:00|920.01|909.21|917.4|906.6|920.9|910.1|916.85|906.05|44
1646364900000|2022-03-04 03:35:00|917.8|907|918.9|908.1|919.7|908.9|917.15|906.35|40
1646365200000|2022-03-04 03:40:00|918.8|908|919.19|908.39|919.8|909|916.95|906.15|52
1646365500000|2022-03-04 03:45:00|919.47|908.67|921.5|910.7|921.75|910.95|917.9|907.1|47
1646365800000|2022-03-04 03:50:00|921.7|910.9|922.02|911.22|922.02|911.22|920.35|909.55|60
1646366100000|2022-03-04 03:55:00|921.9|911.1|921.55|910.75|922.08|911.28|920.9|910.1|55
1646366400000|2022-03-04 04:00:00|921.42|910.62|917.9|907.1|921.8|911|917.9|907.1|90
1646366700000|2022-03-04 04:05:00|918.05|907.25|919.8|909|919.95|909.15|918.05|907.25|25
1646367000000|2022-03-04 04:10:00|919.69|908.89|918.9|908.1|920.68|909.88|918.8|908|63
1646367300000|2022-03-04 04:15:00|919|908.2|918.9|908.1|919.9|909.1|916.9|906.1|61
1646367600000|2022-03-04 04:20:00|918.4|907.6|916.9|906.1|918.4|907.6|915.67|904.87|86
1646367900000|2022-03-04 04:25:00|917.05|906.25|917.4|906.6|918.9|908.1|916.8|906|46
1646368200000|2022-03-04 04:30:00|917.03|906.23|914.9|904.1|917.9|907.1|914.9|904.1|34
1646368500000|2022-03-04 04:35:00|914.75|903.95|916.55|905.75|916.9|906.1|914.75|903.95|36
1646368800000|2022-03-04 04:40:00|916.93|906.13|920.3|909.5|920.3|909.5|916.9|906.1|37
1646369100000|2022-03-04 04:45:00|920.65|909.85|923.65|912.85|923.7|912.9|920.65|909.85|67
1646369400000|2022-03-04 04:50:00|923.7|912.9|923.9|913.1|924.75|913.95|923.7|912.9|47
1646369700000|2022-03-04 04:55:00|923.85|913.05|923.2|912.4|923.95|913.15|922.86|912.06|23
1646370000000|2022-03-04 05:00:00|922.9|912.1|922.9|912.1|923.8|913|922.45|911.65|37
1646370300000|2022-03-04 05:05:00|923.15|912.35|924.9|914.1|924.9|914.1|922.8|912|31
1646370600000|2022-03-04 05:10:00|924.5|913.7|924.83|914.03|924.97|914.17|923.9|913.1|14
1646370900000|2022-03-04 05:15:00|924.5|913.7|924.35|913.55|925.86|915.06|923.9|913.1|45
1646371200000|2022-03-04 05:20:00|923.9|913.1|923.9|913.1|923.9|913.1|922.9|912.1|19
1646371500000|2022-03-04 05:25:00|923.5|912.7|922.9|912.1|923.9|913.1|922.75|911.95|9
1646371800000|2022-03-04 05:30:00|922.52|911.72|923.9|913.1|923.9|913.1|922.4|911.6|14
1646372100000|2022-03-04 05:35:00|923.81|913.01|921.9|911.1|924|913.2|921.9|911.1|44
1646372400000|2022-03-04 05:40:00|921.97|911.17|921.9|911.1|922.9|912.1|921.15|910.35|34
1646372700000|2022-03-04 05:45:00|921.87|911.07|921|910.2|923.9|913.1|920.95|910.15|42
1646373000000|2022-03-04 05:50:00|921.04|910.24|921.9|911.1|921.9|911.1|919.9|909.1|37
1646373300000|2022-03-04 05:55:00|921.8|911|920.9|910.1|922.85|912.05|920.85|910.05|27
1646373600000|2022-03-04 06:00:00|921.08|910.28|922.95|912.15|922.95|912.15|921.08|910.28|22
1646373900000|2022-03-04 06:05:00|923.2|912.4|926.6|915.8|926.65|915.85|923.2|912.4|65
1646374200000|2022-03-04 06:10:00|926.65|915.85|927.55|916.75|927.55|916.75|926.65|915.85|56
1646374500000|2022-03-04 06:15:00|927.6|916.8|926.7|915.9|927.6|916.8|926.55|915.75|26
1646374800000|2022-03-04 06:20:00|926.46|915.66|926.7|915.9|926.75|915.95|925.9|915.1|32
1646375100000|2022-03-04 06:25:00|926.9|916.1|928.18|917.38|928.18|917.38|926.8|916|34
1646375400000|2022-03-04 06:30:00|928.05|917.25|927.15|916.35|928.9|918.1|926.8|916|49
1646375700000|2022-03-04 06:35:00|927.35|916.55|926.7|915.9|927.8|917|926.21|915.41|26
1646376000000|2022-03-04 06:40:00|926.75|915.95|926.85|916.05|927.03|916.23|926.2|915.4|18
1646376300000|2022-03-04 06:45:00|926.9|916.1|925.8|915|926.9|916.1|925|914.2|19
1646376600000|2022-03-04 06:50:00|926.45|915.65|928.25|917.45|928.4|917.6|926.45|915.65|34
1646376900000|2022-03-04 06:55:00|928.02|917.22|928.25|917.45|928.55|917.75|927.6|916.8|24
1646377200000|2022-03-04 07:00:00|927.85|917.05|926.9|916.1|928.55|917.75|926.9|916.1|41
1646377500000|2022-03-04 07:05:00|927.35|916.55|929.65|918.85|929.65|918.85|926.9|916.1|43
1646377800000|2022-03-04 07:10:00|929.6|918.8|925.7|914.9|929.6|918.8|925|914.2|35
1646378100000|2022-03-04 07:15:00|926.45|915.65|925|914.2|928.9|918.1|924.9|914.1|37
1646378400000|2022-03-04 07:20:00|925.1|914.3|925.95|915.15|925.95|915.15|925|914.2|24
1646378700000|2022-03-04 07:25:00|925.9|915.1|926.9|916.1|927.66|916.86|924.9|914.1|38
1646379000000|2022-03-04 07:30:00|926.84|916.04|925.9|915.1|926.84|916.04|925.84|915.04|23
1646379300000|2022-03-04 07:35:00|925.8|915|925.65|914.85|926.46|915.66|925.65|914.85|21
1646379600000|2022-03-04 07:40:00|925.9|915.1|925.55|914.75|926.25|915.45|924.9|914.1|26
1646379900000|2022-03-04 07:45:00|925.5|914.7|926.82|916.02|926.9|916.1|925.5|914.7|35
1646380200000|2022-03-04 07:50:00|926.9|916.1|926.72|915.92|927.05|916.25|926.7|915.9|19
1646380500000|2022-03-04 07:55:00|926.8|916|927.75|916.95|928|917.2|926.8|916|21
1646380800000|2022-03-04 08:00:00|927.9|917.1|928.8|918|928.9|918.1|927.9|917.1|33
1646381100000|2022-03-04 08:05:00|927.9|917.1|932.15|921.35|932.15|921.35|927.9|917.1|69
1646381400000|2022-03-04 08:10:00|932.9|922.1|933.9|923.1|934.66|923.86|932.77|921.97|88
1646381700000|2022-03-04 08:15:00|933.81|923.01|933.2|922.4|933.9|923.1|931.9|921.1|38
1646382000000|2022-03-04 08:20:00|932.9|922.1|931.9|921.1|933.9|923.1|931.71|920.91|24
1646382300000|2022-03-04 08:25:00|931.5|920.7|926.4|915.6|931.5|920.7|925.9|915.1|59
1646382600000|2022-03-04 08:30:00|926.75|915.95|916.9|906.1|926.9|916.1|915.66|904.86|141
1646382900000|2022-03-04 08:35:00|916.65|905.85|928|917.2|930.7|919.9|915.95|905.15|156
1646383200000|2022-03-04 08:40:00|927.9|917.1|928.76|917.96|929.05|918.25|923.9|913.1|116
1646383500000|2022-03-04 08:45:00|928.79|917.99|930.99|920.19|930.99|920.19|928|917.2|89
1646383800000|2022-03-04 08:50:00|930.9|920.1|930.65|919.85|931.05|920.25|928.9|918.1|56
1646384100000|2022-03-04 08:55:00|930.8|920|931.95|921.15|932.9|922.1|930.8|920|50
1646384400000|2022-03-04 09:00:00|931.9|921.1|931.9|921.1|933.85|923.05|930.9|920.1|68
1646384700000|2022-03-04 09:05:00|932.03|921.23|931.9|921.1|933.9|923.1|931.69|920.89|46
1646385000000|2022-03-04 09:10:00|931.55|920.75|928.61|917.81|931.55|920.75|928.61|917.81|23
1646385300000|2022-03-04 09:15:00|928.71|917.91|926.73|915.93|929.25|918.45|923.9|913.1|71
1646385600000|2022-03-04 09:20:00|926.8|916|930.9|920.1|931.65|920.85|926.8|916|43
1646385900000|2022-03-04 09:25:00|931.02|920.22|931.85|921.05|931.9|921.1|930.85|920.05|36
1646386200000|2022-03-04 09:30:00|931.9|921.1|930|919.2|932.9|922.1|930|919.2|35
1646386500000|2022-03-04 09:35:00|930.04|919.24|931.25|920.45|932.65|921.85|930|919.2|39
1646386800000|2022-03-04 09:40:00|930.9|920.1|930.62|919.82|931.6|920.8|929.9|919.1|38
1646387100000|2022-03-04 09:45:00|930.7|919.9|930.9|920.1|932.85|922.05|930.18|919.38|47
1646387400000|2022-03-04 09:50:00|930.84|920.04|931.9|921.1|932.9|922.1|929.5|918.7|38
1646387700000|2022-03-04 09:55:00|931.8|921|931.9|921.1|932.64|921.84|930.9|920.1|51
1646388000000|2022-03-04 10:00:00|932.19|921.39|933.15|922.35|933.57|922.77|930.9|920.1|37
1646388300000|2022-03-04 10:05:00|933.35|922.55|933|922.2|934.43|923.63|933|922.2|26
1646388600000|2022-03-04 10:10:00|932.9|922.1|934.9|924.1|934.9|924.1|932.7|921.9|20
1646388900000|2022-03-04 10:15:00|935.23|924.43|935.55|924.75|935.8|925|934.05|923.25|68
1646389200000|2022-03-04 10:20:00|935.3|924.5|934.9|924.1|936.9|926.1|933.9|923.1|42
1646389500000|2022-03-04 10:25:00|934.7|923.9|936.9|926.1|937.9|927.1|934.7|923.9|21
1646389800000|2022-03-04 10:30:00|937.3|926.5|938.4|927.6|939.75|928.95|937.16|926.36|44
1646390100000|2022-03-04 10:35:00|938.9|928.1|939.79|928.99|940.04|929.24|938.9|928.1|31
1646390400000|2022-03-04 10:40:00|939.85|929.05|939.15|928.35|940.7|929.9|939.15|928.35|37
1646390700000|2022-03-04 10:45:00|939.31|928.51|939.05|928.25|939.93|929.13|938.9|928.1|13
1646391000000|2022-03-04 10:50:00|939.15|928.35|939.9|929.1|940.9|930.1|938.9|928.1|45
1646391300000|2022-03-04 10:55:00|939.75|928.95|938.5|927.7|939.9|929.1|938.25|927.45|10
1646391600000|2022-03-04 11:00:00|938.6|927.8|940.9|930.1|940.9|930.1|937.86|927.06|47
1646391900000|2022-03-04 11:05:00|940.8|930|939.5|928.7|940.8|930|938.9|928.1|16
1646392200000|2022-03-04 11:10:00|939.2|928.4|939.8|929|939.9|929.1|938.78|927.98|19
1646392500000|2022-03-04 11:15:00|939.85|929.05|938.9|928.1|939.9|929.1|938.9|928.1|33
1646392800000|2022-03-04 11:20:00|939.25|928.45|940.8|930|940.9|930.1|937.9|927.1|24
1646393100000|2022-03-04 11:25:00|940.7|929.9|940.85|930.05|940.85|930.05|939.55|928.75|27
1646393400000|2022-03-04 11:30:00|940.8|930|939.9|929.1|940.9|930.1|939.3|928.5|27
1646393700000|2022-03-04 11:35:00|940.4|929.6|939.71|928.91|940.4|929.6|939.55|928.75|25
1646394000000|2022-03-04 11:40:00|939.56|928.76|939.05|928.25|940.9|930.1|939.05|928.25|33
1646394300000|2022-03-04 11:45:00|939.1|928.3|940.9|930.1|941.2|930.4|937.85|927.05|23
1646394600000|2022-03-04 11:50:00|940.94|930.14|943.85|933.05|943.9|933.1|940.9|930.1|35
1646394900000|2022-03-04 11:55:00|943.81|933.01|939.08|928.28|943.85|933.05|938.9|928.1|73
1646395200000|2022-03-04 12:00:00|939.4|928.6|941.8|931|941.9|931.1|939.4|928.6|46
1646395500000|2022-03-04 12:05:00|941.9|931.1|935.16|924.36|942.11|931.31|935.16|924.36|79
1646395800000|2022-03-04 12:10:00|934.95|924.15|936.73|925.93|937.21|926.41|934.9|924.1|93
1646396100000|2022-03-04 12:15:00|936.9|926.1|937.15|926.35|937.35|926.55|935.9|925.1|39
1646396400000|2022-03-04 12:20:00|936.9|926.1|934.9|924.1|936.9|926.1|933.9|923.1|30
1646396700000|2022-03-04 12:25:00|934.85|924.05|931.9|921.1|934.85|924.05|931.85|921.05|35
1646397000000|2022-03-04 12:30:00|932.26|921.46|931.8|921|933.85|923.05|929.9|919.1|59
1646397300000|2022-03-04 12:35:00|931.4|920.6|935.9|925.1|936.29|925.49|931.4|920.6|67
1646397600000|2022-03-04 12:40:00|936.07|925.27|936.58|925.78|937.57|926.77|935.9|925.1|56
1646397900000|2022-03-04 12:45:00|936.85|926.05|935.65|924.85|937.9|927.1|934.9|924.1|49
1646398200000|2022-03-04 12:50:00|935.85|925.05|933.85|923.05|935.85|925.05|932.95|922.15|45
1646398500000|2022-03-04 12:55:00|933.9|923.1|933.27|922.47|934.9|924.1|930.15|919.35|62
1646398800000|2022-03-04 13:00:00|933.72|922.92|931.62|920.82|933.9|923.1|930.15|919.35|71
1646399100000|2022-03-04 13:05:00|930.9|920.1|932.85|922.05|932.92|922.12|930.9|920.1|46
1646399400000|2022-03-04 13:10:00|932.53|921.73|930.78|919.98|934.05|923.25|930.71|919.91|36
1646399700000|2022-03-04 13:15:00|930.9|920.1|931.35|920.55|933.73|922.93|930.7|919.9|48
1646400000000|2022-03-04 13:20:00|930.9|920.1|931.9|921.1|933.61|922.81|930.63|919.83|52
1646400300000|2022-03-04 13:25:00|931.85|921.05|934.9|924.1|934.9|924.1|931.85|921.05|41
1646400600000|2022-03-04 13:30:00|935.12|924.32|936.7|925.9|943.3|932.5|934.9|924.1|152
1646400900000|2022-03-04 13:35:00|936.6|925.8|934.9|924.1|936.6|925.8|929.45|918.65|114
1646401200000|2022-03-04 13:40:00|935.35|924.55|935.9|925.1|936.96|926.16|934.9|924.1|83
1646401500000|2022-03-04 13:45:00|935.4|924.6|934.65|923.85|936.85|926.05|933.9|923.1|60
1646401800000|2022-03-04 13:50:00|934.15|923.35|932.63|921.83|935.9|925.1|932.02|921.22|65
1646402100000|2022-03-04 13:55:00|932.65|921.85|932.9|922.1|932.9|922.1|930.79|919.99|62
1646402400000|2022-03-04 14:00:00|932.78|921.98|934.26|923.46|934.8|924|932.07|921.27|47
1646402700000|2022-03-04 14:05:00|933.9|923.1|926.96|916.16|934.2|923.4|926.61|915.81|78
1646403000000|2022-03-04 14:10:00|927.08|916.28|927.62|916.82|928.9|918.1|926.93|916.13|48
1646403300000|2022-03-04 14:15:00|927.75|916.95|922.4|911.6|929.4|918.6|919.18|908.38|204
1646403600000|2022-03-04 14:20:00|921.85|911.05|927.4|916.6|928.2|917.4|921.85|911.05|91
1646403900000|2022-03-04 14:25:00|927.01|916.21|927.8|917|928.9|918.1|926.9|916.1|72
1646404200000|2022-03-04 14:30:00|927.9|917.1|925.8|915|931.7|920.9|923.9|913.1|132
1646404500000|2022-03-04 14:35:00|925.9|915.1|927.39|916.59|929.9|919.1|925.9|915.1|85
1646404800000|2022-03-04 14:40:00|927.06|916.26|922.9|912.1|927.06|916.26|922.8|912|101
1646405100000|2022-03-04 14:45:00|923.15|912.35|916.89|906.09|923.43|912.63|914.9|904.1|226
1646405400000|2022-03-04 14:50:00|916.2|905.4|916.73|905.93|918.9|908.1|915.78|904.98|156
1646405700000|2022-03-04 14:55:00|916.71|905.91|927.55|916.75|927.9|917.1|916.71|905.91|119
1646406000000|2022-03-04 15:00:00|927.4|916.6|924.49|913.69|930.4|919.6|924.49|913.69|142
1646406300000|2022-03-04 15:05:00|924.9|914.1|924.06|913.26|924.9|914.1|922|911.2|100
1646406600000|2022-03-04 15:10:00|923.9|913.1|919.9|909.1|923.9|913.1|918.4|907.6|124
1646406900000|2022-03-04 15:15:00|919.77|908.97|916.35|905.55|921.55|910.75|915.55|904.75|147
1646407200000|2022-03-04 15:20:00|916.3|905.5|919.9|909.1|920.15|909.35|914.8|904|95
1646407500000|2022-03-04 15:25:00|919.4|908.6|919.9|909.1|920.9|910.1|917.4|906.6|154
1646407800000|2022-03-04 15:30:00|919.98|909.18|918.55|907.75|919.98|909.18|915.9|905.1|45
1646408100000|2022-03-04 15:35:00|918.9|908.1|918.9|908.1|921.24|910.44|918.9|908.1|61
1646408400000|2022-03-04 15:40:00|918.65|907.85|917.85|907.05|920.9|910.1|916.22|905.42|86
1646408700000|2022-03-04 15:45:00|917.5|906.7|917.74|906.94|918.75|907.95|916.4|905.6|56
1646409000000|2022-03-04 15:50:00|917.05|906.25|919.7|908.9|919.74|908.94|916.82|906.02|57
1646409300000|2022-03-04 15:55:00|919.74|908.94|915.21|904.41|919.74|908.94|915.12|904.32|40
1646409600000|2022-03-04 16:00:00|915.12|904.32|911.57|900.77|917.5|906.7|911.45|900.65|109
1646409900000|2022-03-04 16:05:00|911.85|901.05|913.77|902.97|916.56|905.76|911.32|900.52|124
1646410200000|2022-03-04 16:10:00|913.27|902.47|915.59|904.79|915.59|904.79|909.35|898.55|145
1646410500000|2022-03-04 16:15:00|915.85|905.05|914.85|904.05|915.9|905.1|913.15|902.35|59
1646410800000|2022-03-04 16:20:00|914.45|903.65|913.7|902.9|914.45|903.65|910.9|900.1|74
1646411100000|2022-03-04 16:25:00|913.35|902.55|913.9|903.1|914.9|904.1|911.85|901.05|63
1646411400000|2022-03-04 16:30:00|913.98|903.18|908.3|897.5|914.9|904.1|906.9|896.1|70
1646411700000|2022-03-04 16:35:00|908.65|897.85|915.05|904.25|915.05|904.25|907.9|897.1|57
1646412000000|2022-03-04 16:40:00|914.8|904|914.9|904.1|915.35|904.55|913.4|902.6|77
1646412300000|2022-03-04 16:45:00|915.16|904.36|917.9|907.1|917.9|907.1|915.16|904.36|70
1646412600000|2022-03-04 16:50:00|917.5|906.7|917.19|906.39|917.85|907.05|916.53|905.73|26
1646412900000|2022-03-04 16:55:00|917.15|906.35|916.25|905.45|917.95|907.15|916.15|905.35|44
1646413200000|2022-03-04 17:00:00|915.9|905.1|917.39|906.59|917.39|906.59|913.8|903|43
1646413500000|2022-03-04 17:05:00|917.65|906.85|920.14|909.34|920.3|909.5|917.65|906.85|38
1646413800000|2022-03-04 17:10:00|919.87|909.07|922.9|912.1|923.9|913.1|919.87|909.07|82
1646414100000|2022-03-04 17:15:00|922.4|911.6|920.8|910|923.9|913.1|920.27|909.47|55
1646414400000|2022-03-04 17:20:00|920.9|910.1|918.9|908.1|920.9|910.1|918.9|908.1|48
1646414700000|2022-03-04 17:25:00|918.84|908.04|918.9|908.1|919.9|909.1|917.9|907.1|34
1646415000000|2022-03-04 17:30:00|918.77|907.97|918.44|907.64|919.9|909.1|917.9|907.1|33
1646415300000|2022-03-04 17:35:00|918.04|907.24|920.8|910|920.8|910|917.9|907.1|31
1646415600000|2022-03-04 17:40:00|920.85|910.05|914.95|904.15|920.85|910.05|913.9|903.1|38
1646415900000|2022-03-04 17:45:00|914.9|904.1|916.04|905.24|916.14|905.34|914.51|903.71|43
1646416200000|2022-03-04 17:50:00|915.8|905|917.9|907.1|918.9|908.1|915.05|904.25|46
1646416500000|2022-03-04 17:55:00|917.97|907.17|918.25|907.45|918.94|908.14|917.9|907.1|41
1646416800000|2022-03-04 18:00:00|918.38|907.58|920.28|909.48|920.82|910.02|918|907.2|33
1646417100000|2022-03-04 18:05:00|920.15|909.35|919.9|909.1|920.85|910.05|919.9|909.1|23
1646417400000|2022-03-04 18:10:00|919.85|909.05|916.9|906.1|919.85|909.05|916.65|905.85|31
1646417700000|2022-03-04 18:15:00|916.69|905.89|915.7|904.9|917.9|907.1|914.52|903.72|57
1646418000000|2022-03-04 18:20:00|915.9|905.1|913.9|903.1|916.9|906.1|913.9|903.1|42
1646418300000|2022-03-04 18:25:00|914.4|903.6|915.53|904.73|915.9|905.1|913.9|903.1|48
1646418600000|2022-03-04 18:30:00|915.7|904.9|916.69|905.89|916.9|906.1|915.25|904.45|21
1646418900000|2022-03-04 18:35:00|916.6|905.8|916|905.2|916.69|905.89|914.9|904.1|33
1646419200000|2022-03-04 18:40:00|916.8|906|912|901.2|916.8|906|910.97|900.17|77
1646419500000|2022-03-04 18:45:00|912.4|901.6|911.57|900.77|912.85|902.05|910.9|900.1|55
1646419800000|2022-03-04 18:50:00|911.66|900.86|911.9|901.1|912.5|901.7|911.46|900.66|35
1646420100000|2022-03-04 18:55:00|912.1|901.3|909.75|898.95|913.03|902.23|908.9|898.1|59
1646420400000|2022-03-04 19:00:00|909.65|898.85|906.9|896.1|910.61|899.81|905.51|894.71|45
1646420700000|2022-03-04 19:05:00|906.4|895.6|900.4|889.6|907.9|897.1|899.85|889.05|95
1646421000000|2022-03-04 19:10:00|900.75|889.95|895.9|885.1|900.75|889.95|893.62|882.82|156
1646421300000|2022-03-04 19:15:00|896.15|885.35|895.9|885.1|896.9|886.1|893.5|882.7|79
1646421600000|2022-03-04 19:20:00|895.82|885.02|897.9|887.1|900.01|889.21|894.1|883.3|94
1646421900000|2022-03-04 19:25:00|897.93|887.13|899.9|889.1|901.9|891.1|897.9|887.1|95
1646422200000|2022-03-04 19:30:00|899.5|888.7|900.9|890.1|901.35|890.55|897.9|887.1|86
1646422500000|2022-03-04 19:35:00|900.85|890.05|897.79|886.99|900.9|890.1|897.79|886.99|76
1646422800000|2022-03-04 19:40:00|897.9|887.1|894.9|884.1|897.9|887.1|893.9|883.1|61
1646423100000|2022-03-04 19:45:00|895.17|884.37|890.9|880.1|895.8|885|890.9|880.1|73
1646423400000|2022-03-04 19:50:00|890.88|880.08|891.34|880.54|894.9|884.1|887.44|876.64|142
1646423700000|2022-03-04 19:55:00|891.4|880.6|887.83|877.03|891.9|881.1|886.65|875.85|111
1646424000000|2022-03-04 20:00:00|887.74|876.94|890.5|879.7|893|882.2|887|876.2|115
1646424300000|2022-03-04 20:05:00|890.55|879.75|891.9|881.1|892.95|882.15|889.95|879.15|77
1646424600000|2022-03-04 20:10:00|892.08|881.28|888.16|877.36|892.6|881.8|886.4|875.6|86
1646424900000|2022-03-04 20:15:00|888.66|877.86|883.52|872.72|888.85|878.05|883.5|872.7|131
1646425200000|2022-03-04 20:20:00|883.02|872.22|883.4|872.6|887.8|877|882.05|871.25|130
1646425500000|2022-03-04 20:25:00|883.26|872.46|889.8|879|889.8|879|880.9|870.1|159
1646425800000|2022-03-04 20:30:00|889.4|878.6|885.65|874.85|889.9|879.1|884.9|874.1|102
1646426100000|2022-03-04 20:35:00|885.9|875.1|886.76|875.96|888.99|878.19|885.54|874.74|97
1646426400000|2022-03-04 20:40:00|886.75|875.95|891.4|880.6|892.17|881.37|885.9|875.1|107
1646426700000|2022-03-04 20:45:00|891.32|880.52|890.9|880.1|892.67|881.87|888.22|877.42|98
1646427000000|2022-03-04 20:50:00|890.63|879.83|894.2|883.4|894.35|883.55|889.9|879.1|75
1646427300000|2022-03-04 20:55:00|894.35|883.55|893.05|882.25|895.07|884.27|893.05|882.25|72
1646427600000|2022-03-04 21:00:00|892.9|882.1|891.49|880.69|896.07|885.27|889.9|879.1|97
1646427900000|2022-03-04 21:05:00|891.59|880.79|890.9|880.1|893.05|882.25|889.9|879.1|67
1646428200000|2022-03-04 21:10:00|890.4|879.6|890.09|879.29|892.7|881.9|889.07|878.27|103
1646428500000|2022-03-04 21:15:00|890.17|879.37|891.15|880.35|891.55|880.75|888.94|878.14|181
1646428800000|2022-03-04 21:20:00|891.44|880.64|893.09|882.29|893.15|882.35|891.07|880.27|131
1646429100000|2022-03-04 21:25:00|893.29|882.49|892.93|882.13|894.24|883.44|891.96|881.16|104
1646429400000|2022-03-04 21:30:00|892.87|882.07|889.4|878.6|893.07|882.27|889.4|878.6|112
1646429700000|2022-03-04 21:35:00|889.41|878.61|892.98|882.18|892.98|882.18|889.17|878.37|115
1646430000000|2022-03-04 21:40:00|892.77|881.97|893.13|882.33|895.15|884.35|892.77|881.97|129
1646430300000|2022-03-04 21:45:00|893.02|882.22|893.13|882.33|893.82|883.02|892.33|881.53|112
1646430600000|2022-03-04 21:50:00|893.04|882.24|889.3|878.5|893.53|882.73|889.3|878.5|132
1646430900000|2022-03-04 21:55:00|889.21|878.41|889.94|879.14|890.91|880.11|888.92|878.12|85
1646467200000|2022-03-05 08:00:00|901.66|890.86|899.82|889.02|903.07|892.27|899.06|888.26|60
1646467500000|2022-03-05 08:05:00|899.86|889.06|899.58|888.78|900.13|889.33|899.04|888.24|57
1646467800000|2022-03-05 08:10:00|899.53|888.73|898.97|888.17|899.78|888.98|898.89|888.09|59
1646468100000|2022-03-05 08:15:00|898.93|888.13|899.44|888.64|899.55|888.75|898.44|887.64|57
1646468400000|2022-03-05 08:20:00|899.52|888.72|899.91|889.11|901.79|890.99|899.52|888.72|94
1646468700000|2022-03-05 08:25:00|899.92|889.12|898.95|888.15|900.15|889.35|896.9|886.1|98
1646469000000|2022-03-05 08:30:00|898.98|888.18|900.94|890.14|901.1|890.3|898.98|888.18|79
1646469300000|2022-03-05 08:35:00|900.88|890.08|903.61|892.81|903.61|892.81|900.88|890.08|56
1646469600000|2022-03-05 08:40:00|903.65|892.85|908.19|897.39|908.79|897.99|902.04|891.24|154
1646469900000|2022-03-05 08:45:00|908.54|897.74|907.96|897.16|908.9|898.1|906.31|895.51|173
1646470200000|2022-03-05 08:50:00|907.9|897.1|905.91|895.11|908.65|897.85|905.87|895.07|136
1646470500000|2022-03-05 08:55:00|906.05|895.25|905.63|894.83|906.36|895.56|905.08|894.28|65
1646470800000|2022-03-05 09:00:00|905.62|894.82|902.93|892.13|907.9|897.1|902.8|892|134
1646471100000|2022-03-05 09:05:00|903.01|892.21|904.16|893.36|904.19|893.39|902.9|892.1|77
1646471400000|2022-03-05 09:10:00|904.06|893.26|904.3|893.5|904.76|893.96|902.65|891.85|69
1646471700000|2022-03-05 09:15:00|904.33|893.53|904.82|894.02|905.9|895.1|904.18|893.38|73
1646472000000|2022-03-05 09:20:00|904.81|894.01|907.13|896.33|907.2|896.4|903.96|893.16|94
1646472300000|2022-03-05 09:25:00|907.22|896.42|907.2|896.4|910|899.2|906.97|896.17|101
1646472600000|2022-03-05 09:30:00|907.31|896.51|906.05|895.25|908.01|897.21|905.89|895.09|78
1646472900000|2022-03-05 09:35:00|906.04|895.24|905.22|894.42|906.06|895.26|905.11|894.31|72
1646473200000|2022-03-05 09:40:00|905.24|894.44|907.62|896.82|907.82|897.02|905.24|894.44|51
1646473500000|2022-03-05 09:45:00|907.66|896.86|905.99|895.19|907.66|896.86|904.95|894.15|72
1646473800000|2022-03-05 09:50:00|906.17|895.37|905.66|894.86|907.04|896.24|905.66|894.86|63
1646474100000|2022-03-05 09:55:00|905.54|894.74|905.43|894.63|906.6|895.8|905.25|894.45|56
1646474400000|2022-03-05 10:00:00|905.31|894.51|905.6|894.8|905.91|895.11|905.26|894.46|34
1646474700000|2022-03-05 10:05:00|905.66|894.86|897.49|886.69|905.66|894.86|895.29|884.49|205
1646475000000|2022-03-05 10:10:00|897.36|886.56|902.88|892.08|905.2|894.4|897.36|886.56|203
1646475300000|2022-03-05 10:15:00|902.9|892.1|904.13|893.33|904.46|893.66|901.81|891.01|146
1646475600000|2022-03-05 10:20:00|904.26|893.46|899.86|889.06|904.88|894.08|899.85|889.05|99
1646475900000|2022-03-05 10:25:00|899.89|889.09|898.91|888.11|900.69|889.89|898.21|887.41|189
1646476200000|2022-03-05 10:30:00|898.81|888.01|901.68|890.88|901.8|891|897.75|886.95|122
1646476500000|2022-03-05 10:35:00|901.87|891.07|901.75|890.95|902.75|891.95|901.59|890.79|63
1646476800000|2022-03-05 10:40:00|901.66|890.86|901.72|890.92|902.47|891.67|901.15|890.35|40
1646477100000|2022-03-05 10:45:00|901.93|891.13|902.8|892|902.8|892|900.92|890.12|64
1646477400000|2022-03-05 10:50:00|902.69|891.89|904.3|893.5|904.99|894.19|902.24|891.44|81
1646477700000|2022-03-05 10:55:00|904.4|893.6|906.87|896.07|907.14|896.34|904.35|893.55|63
1646478000000|2022-03-05 11:00:00|906.83|896.03|906.92|896.12|907.82|897.02|905.84|895.04|79
1646478300000|2022-03-05 11:05:00|906.89|896.09|909.6|898.8|909.88|899.08|906.85|896.05|91
1646478600000|2022-03-05 11:10:00|909.33|898.53|907.12|896.32|910.03|899.23|907.12|896.32|109
1646478900000|2022-03-05 11:15:00|907.09|896.29|909.91|899.11|909.92|899.12|905.2|894.4|115
1646479200000|2022-03-05 11:20:00|909.88|899.08|908.91|898.11|910.43|899.63|908.49|897.69|56
1646479500000|2022-03-05 11:25:00|908.99|898.19|908.02|897.22|909.91|899.11|906.92|896.12|78
1646479800000|2022-03-05 11:30:00|907.92|897.12|905.26|894.46|907.97|897.17|904.76|893.96|78
1646480100000|2022-03-05 11:35:00|905.27|894.47|905.82|895.02|906.87|896.07|904.92|894.12|101
1646480400000|2022-03-05 11:40:00|905.77|894.97|906.32|895.52|906.89|896.09|905.59|894.79|59
1646480700000|2022-03-05 11:45:00|906.68|895.88|905.21|894.41|906.77|895.97|904.89|894.09|43
1646481000000|2022-03-05 11:50:00|905.51|894.71|906.29|895.49|906.79|895.99|905.3|894.5|57
1646481300000|2022-03-05 11:55:00|906.41|895.61|905.49|894.69|906.84|896.04|905.48|894.68|35
1646481600000|2022-03-05 12:00:00|905.58|894.78|907.53|896.73|907.53|896.73|904.96|894.16|74
1646481900000|2022-03-05 12:05:00|907.48|896.68|909.15|898.35|912.22|901.42|907.37|896.57|105
1646482200000|2022-03-05 12:10:00|909.2|898.4|909.89|899.09|911.56|900.76|906.9|896.1|135
1646482500000|2022-03-05 12:15:00|909.99|899.19|913.85|903.05|914.09|903.29|909.91|899.11|150
1646482800000|2022-03-05 12:20:00|913.81|903.01|912.05|901.25|913.82|903.02|912.03|901.23|78
1646483100000|2022-03-05 12:25:00|912.28|901.48|904.85|894.05|912.52|901.72|903.57|892.77|155
1646483400000|2022-03-05 12:30:00|904.94|894.14|906.71|895.91|906.91|896.11|904.71|893.91|87
1646483700000|2022-03-05 12:35:00|906.73|895.93|907.82|897.02|907.82|897.02|905.54|894.74|111
1646484000000|2022-03-05 12:40:00|907.89|897.09|903.93|893.13|908.91|898.11|903.93|893.13|138
1646484300000|2022-03-05 12:45:00|903.85|893.05|905.89|895.09|905.9|895.1|903.23|892.43|101
1646484600000|2022-03-05 12:50:00|906.03|895.23|904.23|893.43|906.83|896.03|904.23|893.43|72
1646484900000|2022-03-05 12:55:00|903.9|893.1|903.06|892.26|904.78|893.98|903.06|892.26|85
1646485200000|2022-03-05 13:00:00|903.05|892.25|898.78|887.98|903.88|893.08|897.94|887.14|109
1646485500000|2022-03-05 13:05:00|898.77|887.97|898.03|887.23|900.85|890.05|897.62|886.82|145
1646485800000|2022-03-05 13:10:00|898.06|887.26|898.77|887.97|898.97|888.17|898.04|887.24|65
1646486100000|2022-03-05 13:15:00|898.86|888.06|899.2|888.4|899.91|889.11|897.11|886.31|82
1646486400000|2022-03-05 13:20:00|899.55|888.75|897.3|886.5|899.8|889|897.12|886.32|77
1646486700000|2022-03-05 13:25:00|897.34|886.54|897.7|886.9|898.89|888.09|897.34|886.54|54
1646487000000|2022-03-05 13:30:00|897.55|886.75|894.96|884.16|898.4|887.6|894.96|884.16|75
1646487300000|2022-03-05 13:35:00|895.01|884.21|895.85|885.05|897.52|886.72|892.03|881.23|169
1646487600000|2022-03-05 13:40:00|895.92|885.12|895.44|884.64|897.85|887.05|895.44|884.64|107
1646487900000|2022-03-05 13:45:00|895.68|884.88|894.45|883.65|895.79|884.99|893.32|882.52|98
1646488200000|2022-03-05 13:50:00|894.61|883.81|894.28|883.48|897.26|886.46|894.04|883.24|98
1646488500000|2022-03-05 13:55:00|894.41|883.61|895.91|885.11|896.06|885.26|894.3|883.5|83
1646488800000|2022-03-05 14:00:00|895.9|885.1|892.04|881.24|895.9|885.1|892.04|881.24|117
1646489100000|2022-03-05 14:05:00|892.1|881.3|891.97|881.17|892.9|882.1|890.75|879.95|83
1646489400000|2022-03-05 14:10:00|891.98|881.18|896.05|885.25|896.09|885.29|891.94|881.14|100
1646489700000|2022-03-05 14:15:00|896.09|885.29|899.95|889.15|899.95|889.15|896.09|885.29|106
1646490000000|2022-03-05 14:20:00|899.97|889.17|899.07|888.27|900.08|889.28|898.1|887.3|134
1646490300000|2022-03-05 14:25:00|899.09|888.29|899.03|888.23|899.12|888.32|897.92|887.12|89
1646490600000|2022-03-05 14:30:00|898.92|888.12|899.14|888.34|900.9|890.1|898.92|888.12|91
1646490900000|2022-03-05 14:35:00|899.07|888.27|900.77|889.97|900.86|890.06|898.02|887.22|107
1646491200000|2022-03-05 14:40:00|900.76|889.96|901.7|890.9|902.73|891.93|900.6|889.8|50
1646491500000|2022-03-05 14:45:00|901.77|890.97|902.28|891.48|903.39|892.59|899.93|889.13|86
1646491800000|2022-03-05 14:50:00|902.59|891.79|902.49|891.69|903.07|892.27|901.98|891.18|55
1646492100000|2022-03-05 14:55:00|902.74|891.94|902.96|892.16|903.5|892.7|902.54|891.74|73
1646492400000|2022-03-05 15:00:00|903.11|892.31|903.86|893.06|904.28|893.48|903.11|892.31|55
1646492700000|2022-03-05 15:05:00|903.93|893.13|903.71|892.91|905.58|894.78|902.84|892.04|83
1646493000000|2022-03-05 15:10:00|903.55|892.75|905.94|895.14|905.96|895.16|902.99|892.19|72
1646493300000|2022-03-05 15:15:00|906|895.2|906.02|895.22|906.81|896.01|905.32|894.52|63
1646493600000|2022-03-05 15:20:00|906|895.2|904.89|894.09|906.62|895.82|903.91|893.11|76
1646493900000|2022-03-05 15:25:00|904.88|894.08|904.4|893.6|905.3|894.5|903.1|892.3|99
1646494200000|2022-03-05 15:30:00|904.41|893.61|903.9|893.1|905.89|895.09|903.89|893.09|84
1646494500000|2022-03-05 15:35:00|903.89|893.09|902.33|891.53|903.89|893.09|901.79|890.99|65
1646494800000|2022-03-05 15:40:00|902.52|891.72|900.79|889.99|902.92|892.12|900.79|889.99|47
1646495100000|2022-03-05 15:45:00|900.85|890.05|902.84|892.04|902.9|892.1|900.77|889.97|42
1646495400000|2022-03-05 15:50:00|902.81|892.01|903.91|893.11|904.09|893.29|902.81|892.01|60
1646495700000|2022-03-05 15:55:00|904.06|893.26|903.78|892.98|904.89|894.09|903.41|892.61|71
1646496000000|2022-03-05 16:00:00|903.66|892.86|904.87|894.07|905.03|894.23|902.92|892.12|77
1646496300000|2022-03-05 16:05:00|904.88|894.08|903.77|892.97|904.88|894.08|903.49|892.69|63
1646496600000|2022-03-05 16:10:00|903.63|892.83|905.06|894.26|905.06|894.26|903.59|892.79|51
1646496900000|2022-03-05 16:15:00|904.94|894.14|904.89|894.09|905.14|894.34|904.12|893.32|42
1646497200000|2022-03-05 16:20:00|904.84|894.04|905.76|894.96|905.89|895.09|904.18|893.38|56
1646497500000|2022-03-05 16:25:00|905.83|895.03|907.88|897.08|907.88|897.08|905.83|895.03|69
1646497800000|2022-03-05 16:30:00|907.7|896.9|909.84|899.04|909.84|899.04|907.26|896.46|79
1646498100000|2022-03-05 16:35:00|909.85|899.05|912.76|901.96|912.76|901.96|909.85|899.05|86
1646498400000|2022-03-05 16:40:00|912.81|902.01|917.92|907.12|918.55|907.75|912|901.2|168
1646498700000|2022-03-05 16:45:00|917.93|907.13|912.06|901.26|919.3|908.5|912.01|901.21|213
1646499000000|2022-03-05 16:50:00|912.29|901.49|911.12|900.32|913.77|902.97|910.45|899.65|153
1646499300000|2022-03-05 16:55:00|911.07|900.27|909.53|898.73|911.07|900.27|907.9|897.1|107
1646499600000|2022-03-05 17:00:00|909.6|898.8|910.89|900.09|910.89|900.09|908.16|897.36|109
1646499900000|2022-03-05 17:05:00|910.91|900.11|913.54|902.74|914.11|903.31|910.91|900.11|103
1646500200000|2022-03-05 17:10:00|913.25|902.45|913.9|903.1|914.94|904.14|912.21|901.41|100
1646500500000|2022-03-05 17:15:00|913.89|903.09|912.95|902.15|914.9|904.1|912.06|901.26|122
1646500800000|2022-03-05 17:20:00|912.86|902.06|913.8|903|913.91|903.11|912.8|902|37
1646501100000|2022-03-05 17:25:00|913.82|903.02|913.16|902.36|914.89|904.09|912.92|902.12|68
1646501400000|2022-03-05 17:30:00|913.05|902.25|914.8|904|914.8|904|912.02|901.22|109
1646501700000|2022-03-05 17:35:00|914.88|904.08|915.39|904.59|915.47|904.67|913.86|903.06|60
1646502000000|2022-03-05 17:40:00|915.5|904.7|915.97|905.17|916.44|905.64|914.96|904.16|79
1646502300000|2022-03-05 17:45:00|916.02|905.22|913.85|903.05|916.46|905.66|912.11|901.31|90
1646502600000|2022-03-05 17:50:00|913.92|903.12|910.94|900.14|913.93|903.13|910.79|899.99|76
1646502900000|2022-03-05 17:55:00|910.98|900.18|911.15|900.35|912.1|901.3|910.9|900.1|59
1646503200000|2022-03-05 18:00:00|911.29|900.49|908.43|897.63|911.86|901.06|907.22|896.42|121
1646503500000|2022-03-05 18:05:00|908.44|897.64|906.54|895.74|908.58|897.78|906.04|895.24|67
1646503800000|2022-03-05 18:10:00|906.67|895.87|908.62|897.82|908.84|898.04|906.38|895.58|75
1646504100000|2022-03-05 18:15:00|908.74|897.94|906.95|896.15|908.89|898.09|906.12|895.32|75
1646504400000|2022-03-05 18:20:00|907.14|896.34|906.16|895.36|907.88|897.08|906.16|895.36|65
1646504700000|2022-03-05 18:25:00|906.21|895.41|905.02|894.22|906.78|895.98|904.13|893.33|68
1646505000000|2022-03-05 18:30:00|904.97|894.17|903.11|892.31|905.69|894.89|903.04|892.24|63
1646505300000|2022-03-05 18:35:00|903.08|892.28|904.73|893.93|905.99|895.19|903.08|892.28|73
1646505600000|2022-03-05 18:40:00|904.71|893.91|906.23|895.43|906.63|895.83|904.66|893.86|86
1646505900000|2022-03-05 18:45:00|906.09|895.29|907.72|896.92|908|897.2|906.01|895.21|70
1646506200000|2022-03-05 18:50:00|907.88|897.08|908.97|898.17|908.97|898.17|907.82|897.02|74
1646506500000|2022-03-05 18:55:00|908.82|898.02|908.59|897.79|908.96|898.16|908.04|897.24|40
1646506800000|2022-03-05 19:00:00|908.74|897.94|910.26|899.46|910.41|899.61|907.05|896.25|47
1646507100000|2022-03-05 19:05:00|910.31|899.51|910.41|899.61|910.93|900.13|909.81|899.01|62
1646507400000|2022-03-05 19:10:00|910.52|899.72|912.1|901.3|912.1|901.3|910.16|899.36|48
1646507700000|2022-03-05 19:15:00|912.27|901.47|911.9|901.1|913.92|903.12|911.12|900.32|89
1646508000000|2022-03-05 19:20:00|911.81|901.01|912.21|901.41|912.83|902.03|911|900.2|53
1646508300000|2022-03-05 19:25:00|912.48|901.68|910.95|900.15|912.77|901.97|910.9|900.1|54
1646508600000|2022-03-05 19:30:00|910.98|900.18|909.81|899.01|911.06|900.26|908.55|897.75|61
1646508900000|2022-03-05 19:35:00|909.82|899.02|908.94|898.14|909.89|899.09|908.76|897.96|45
1646509200000|2022-03-05 19:40:00|908.85|898.05|908.23|897.43|909.84|899.04|908.23|897.43|54
1646509500000|2022-03-05 19:45:00|908.13|897.33|909.27|898.47|909.79|898.99|907.92|897.12|61
1646509800000|2022-03-05 19:50:00|909.36|898.56|910.67|899.87|910.88|900.08|909.14|898.34|53
1646510100000|2022-03-05 19:55:00|910.71|899.91|911.15|900.35|911.78|900.98|910.71|899.91|50
1646510400000|2022-03-05 20:00:00|911.05|900.25|912.88|902.08|912.88|902.08|909.75|898.95|64
1646510700000|2022-03-05 20:05:00|913.16|902.36|914.96|904.16|914.96|904.16|913.16|902.36|62
1646511000000|2022-03-05 20:10:00|915.05|904.25|915.03|904.23|915.84|905.04|914.9|904.1|98
1646511300000|2022-03-05 20:15:00|915.36|904.56|913.96|903.16|915.65|904.85|913.91|903.11|47
1646511600000|2022-03-05 20:20:00|913.9|903.1|912.83|902.03|913.92|903.12|911.19|900.39|79
1646511900000|2022-03-05 20:25:00|912.82|902.02|910.78|899.98|912.82|902.02|910.13|899.33|67
1646512200000|2022-03-05 20:30:00|910.95|900.15|908.73|897.93|910.96|900.16|907.3|896.5|79
1646512500000|2022-03-05 20:35:00|908.7|897.9|909.59|898.79|909.68|898.88|908.23|897.43|52
1646512800000|2022-03-05 20:40:00|909.63|898.83|908.51|897.71|909.89|899.09|907.54|896.74|78
1646513100000|2022-03-05 20:45:00|908.08|897.28|909.15|898.35|910|899.2|907.61|896.81|79
1646513400000|2022-03-05 20:50:00|909.24|898.44|909.55|898.75|909.91|899.11|907.59|896.79|60
1646513700000|2022-03-05 20:55:00|909.42|898.62|908.2|897.4|909.73|898.93|908.09|897.29|65
1646514000000|2022-03-05 21:00:00|907.87|897.07|907.13|896.33|909.91|899.11|906.92|896.12|90
1646514300000|2022-03-05 21:05:00|907.18|896.38|907.32|896.52|907.76|896.96|905.56|894.76|79
1646514600000|2022-03-05 21:10:00|907.27|896.47|906.38|895.58|907.8|897|906.07|895.27|67
1646514900000|2022-03-05 21:15:00|906.39|895.59|906.9|896.1|907.52|896.72|905.97|895.17|53
1646515200000|2022-03-05 21:20:00|906.93|896.13|907.58|896.78|907.91|897.11|906.49|895.69|52
1646515500000|2022-03-05 21:25:00|907.57|896.77|907.81|897.01|907.87|897.07|907.45|896.65|27
1646515800000|2022-03-05 21:30:00|907.8|897|907.89|897.09|907.91|897.11|907.25|896.45|41
1646516100000|2022-03-05 21:35:00|907.9|897.1|907.59|896.79|908.21|897.41|907.04|896.24|41
1646516400000|2022-03-05 21:40:00|907.65|896.85|906.39|895.59|907.75|896.95|906.1|895.3|43
1646516700000|2022-03-05 21:45:00|906.6|895.8|907.09|896.29|907.6|896.8|906.21|895.41|42
1646517000000|2022-03-05 21:50:00|907.12|896.32|905.78|894.98|907.12|896.32|905.21|894.41|61
1646517300000|2022-03-05 21:55:00|905.86|895.06|902.21|891.41|906.09|895.29|901.59|890.79|77
1646517600000|2022-03-05 22:00:00|902.39|891.59|900.92|890.12|903.23|892.43|900.09|889.29|103
1646517900000|2022-03-05 22:05:00|900.93|890.13|902|891.2|902.92|892.12|900.01|889.21|91
1646518200000|2022-03-05 22:10:00|902.04|891.24|902.7|891.9|903.95|893.15|901.02|890.22|63
1646518500000|2022-03-05 22:15:00|902.79|891.99|902.9|892.1|903.89|893.09|902.71|891.91|35
1646518800000|2022-03-05 22:20:00|902.91|892.11|903.96|893.16|904.91|894.11|901.98|891.18|56
1646519100000|2022-03-05 22:25:00|903.94|893.14|904.99|894.19|905.06|894.26|903.78|892.98|37
1646519400000|2022-03-05 22:30:00|905.09|894.29|905.89|895.09|905.98|895.18|904.89|894.09|38
1646519700000|2022-03-05 22:35:00|905.98|895.18|904.47|893.67|906.12|895.32|904.39|893.59|34
1646520000000|2022-03-05 22:40:00|904.75|893.95|905.89|895.09|905.89|895.09|904.51|893.71|34
1646520300000|2022-03-05 22:45:00|905.96|895.16|906.11|895.31|906.78|895.98|905.84|895.04|37
1646520600000|2022-03-05 22:50:00|906.31|895.51|907.76|896.96|907.76|896.96|906.31|895.51|52
1646520900000|2022-03-05 22:55:00|907.7|896.9|907.71|896.91|908.13|897.33|907.7|896.9|27
1646521200000|2022-03-05 23:00:00|907.81|897.01|904.03|893.23|908.45|897.65|903.7|892.9|106
1646521500000|2022-03-05 23:05:00|904.25|893.45|906.97|896.17|907.02|896.22|904.25|893.45|81
1646521800000|2022-03-05 23:10:00|906.91|896.11|906.46|895.66|907.33|896.53|906.35|895.55|54
1646522100000|2022-03-05 23:15:00|906.27|895.47|905.46|894.66|906.89|896.09|904.02|893.22|93
1646522400000|2022-03-05 23:20:00|905.62|894.82|905.34|894.54|905.94|895.14|905.1|894.3|85
1646522700000|2022-03-05 23:25:00|905.52|894.72|903.91|893.11|905.52|894.72|902.91|892.11|78
1646523000000|2022-03-05 23:30:00|903.83|893.03|902.76|891.96|904.09|893.29|902.14|891.34|87
1646523300000|2022-03-05 23:35:00|902.67|891.87|903.08|892.28|903.44|892.64|902.67|891.87|33
1646523600000|2022-03-05 23:40:00|903.05|892.25|903.13|892.33|903.79|892.99|902.8|892|56
1646523900000|2022-03-05 23:45:00|903.04|892.24|905.7|894.9|905.79|894.99|902.95|892.15|68
1646524200000|2022-03-05 23:50:00|905.61|894.81|907.64|896.84|907.71|896.91|905.56|894.76|39
1646524500000|2022-03-05 23:55:00|907.52|896.72|907.37|896.57|907.64|896.84|906.78|895.98|32
1646524800000|2022-03-06 00:00:00|907.12|896.32|905.83|895.03|907.17|896.37|904.89|894.09|108
1646525100000|2022-03-06 00:05:00|905.92|895.12|906.42|895.62|906.91|896.11|905.83|895.03|62
1646525400000|2022-03-06 00:10:00|906.61|895.81|908.9|898.1|909.13|898.33|906.45|895.65|62
1646525700000|2022-03-06 00:15:00|908.82|898.02|908.03|897.23|908.82|898.02|906.9|896.1|65
1646526000000|2022-03-06 00:20:00|908.02|897.22|907.9|897.1|908.38|897.58|906.94|896.14|52
1646526300000|2022-03-06 00:25:00|907.82|897.02|906.02|895.22|907.89|897.09|906|895.2|35
1646526600000|2022-03-06 00:30:00|906.09|895.29|907.9|897.1|907.99|897.19|905.92|895.12|46
1646526900000|2022-03-06 00:35:00|907.91|897.11|909.98|899.18|909.98|899.18|907.86|897.06|40
1646527200000|2022-03-06 00:40:00|909.92|899.12|908.71|897.91|910.05|899.25|908.35|897.55|47
1646527500000|2022-03-06 00:45:00|908.64|897.84|909.15|898.35|909.2|898.4|907.92|897.12|40
1646527800000|2022-03-06 00:50:00|909.28|898.48|909.85|899.05|910.04|899.24|909.22|898.42|52
1646528100000|2022-03-06 00:55:00|909.86|899.06|911.91|901.11|912.81|902.01|909.86|899.06|40
1646528400000|2022-03-06 01:00:00|911.89|901.09|911.73|900.93|912.32|901.52|910.1|899.3|90
1646528700000|2022-03-06 01:05:00|911.36|900.56|911.05|900.25|911.96|901.16|910.08|899.28|72
1646529000000|2022-03-06 01:10:00|911.06|900.26|909.92|899.12|911.06|900.26|909.05|898.25|54
1646529300000|2022-03-06 01:15:00|909.9|899.1|910.01|899.21|910.07|899.27|909.41|898.61|31
1646529600000|2022-03-06 01:20:00|910.06|899.26|909.97|899.17|910.11|899.31|909.8|899|22
1646529900000|2022-03-06 01:25:00|909.91|899.11|910.83|900.03|910.91|900.11|909.91|899.11|24
1646530200000|2022-03-06 01:30:00|910.85|900.05|906.77|895.97|910.85|900.05|906.75|895.95|57
1646530500000|2022-03-06 01:35:00|906.84|896.04|905.11|894.31|906.84|896.04|904.91|894.11|84
1646530800000|2022-03-06 01:40:00|905.07|894.27|905.28|894.48|905.75|894.95|904.01|893.21|61
1646531100000|2022-03-06 01:45:00|905.31|894.51|904.38|893.58|905.31|894.51|903.85|893.05|36
1646531400000|2022-03-06 01:50:00|904.37|893.57|903.8|893|904.77|893.97|903.64|892.84|37
1646531700000|2022-03-06 01:55:00|903.7|892.9|903.54|892.74|903.96|893.16|903.32|892.52|29
1646532000000|2022-03-06 02:00:00|903.39|892.59|898.91|888.11|903.39|892.59|897.69|886.89|83
1646532300000|2022-03-06 02:05:00|898.9|888.1|901.19|890.39|901.19|890.39|898.9|888.1|37
1646532600000|2022-03-06 02:10:00|901.06|890.26|902.9|892.1|902.9|892.1|901.06|890.26|33
1646532900000|2022-03-06 02:15:00|902.79|891.99|904.04|893.24|904.28|893.48|901.98|891.18|49
1646533200000|2022-03-06 02:20:00|904.14|893.34|902.52|891.72|904.53|893.73|902.43|891.63|46
1646533500000|2022-03-06 02:25:00|902.53|891.73|904.48|893.68|904.48|893.68|902.09|891.29|48
1646533800000|2022-03-06 02:30:00|904.26|893.46|904.02|893.22|904.63|893.83|903.71|892.91|38
1646534100000|2022-03-06 02:35:00|903.9|893.1|902.29|891.49|904.77|893.97|902.28|891.48|42
1646534400000|2022-03-06 02:40:00|902.41|891.61|902.74|891.94|903.47|892.67|902.15|891.35|30
1646534700000|2022-03-06 02:45:00|902.62|891.82|901.61|890.81|902.62|891.82|901.55|890.75|21
1646535000000|2022-03-06 02:50:00|901.52|890.72|900.65|889.85|901.64|890.84|900.55|889.75|34
1646535300000|2022-03-06 02:55:00|900.62|889.82|901.75|890.95|901.9|891.1|900.62|889.82|44
1646535600000|2022-03-06 03:00:00|901.72|890.92|901.34|890.54|901.72|890.92|900.87|890.07|43
1646535900000|2022-03-06 03:05:00|901.35|890.55|900.63|889.83|901.43|890.63|900.45|889.65|57
1646536200000|2022-03-06 03:10:00|900.59|889.79|898.91|888.11|901.01|890.21|898.53|887.73|40
1646536500000|2022-03-06 03:15:00|899.02|888.22|898.73|887.93|899.2|888.4|898.56|887.76|43
1646536800000|2022-03-06 03:20:00|898.63|887.83|896.74|885.94|898.74|887.94|896.74|885.94|47
1646537100000|2022-03-06 03:25:00|896.73|885.93|895.61|884.81|897.41|886.61|895.59|884.79|68
1646537400000|2022-03-06 03:30:00|895.65|884.85|893.91|883.11|896.43|885.63|893.91|883.11|68
1646537700000|2022-03-06 03:35:00|893.96|883.16|887.01|876.21|894.11|883.31|887.01|876.21|189
1646538000000|2022-03-06 03:40:00|887.05|876.25|886.97|876.17|888.09|877.29|885.33|874.53|143
1646538300000|2022-03-06 03:45:00|886.77|875.97|889.72|878.92|891.03|880.23|886.53|875.73|94
1646538600000|2022-03-06 03:50:00|889.7|878.9|889|878.2|890.47|879.67|889|878.2|41
1646538900000|2022-03-06 03:55:00|888.91|878.11|886.78|875.98|889.35|878.55|884.39|873.59|94
1646539200000|2022-03-06 04:00:00|886.77|875.97|876.73|865.93|888.41|877.61|870.82|860.02|336
1646539500000|2022-03-06 04:05:00|876.71|865.91|878.82|868.02|880.9|870.1|875.85|865.05|218
1646539800000|2022-03-06 04:10:00|878.75|867.95|877.76|866.96|879.51|868.71|875.92|865.12|165
1646540100000|2022-03-06 04:15:00|877.77|866.97|874.89|864.09|879.01|868.21|874.89|864.09|115
1646540400000|2022-03-06 04:20:00|874.9|864.1|875.14|864.34|877.01|866.21|874.9|864.1|149
1646540700000|2022-03-06 04:25:00|874.95|864.15|875.02|864.22|875.61|864.81|874.37|863.57|84
1646541000000|2022-03-06 04:30:00|875.06|864.26|878.74|867.94|878.74|867.94|874.97|864.17|88
1646541300000|2022-03-06 04:35:00|878.64|867.84|883.15|872.35|883.15|872.35|877.41|866.61|139
1646541600000|2022-03-06 04:40:00|883.23|872.43|882.87|872.07|888.12|877.32|881.77|870.97|246
1646541900000|2022-03-06 04:45:00|882.88|872.08|885.79|874.99|885.79|874.99|882.59|871.79|99
1646542200000|2022-03-06 04:50:00|885.72|874.92|883.8|873|886.14|875.34|882.96|872.16|93
1646542500000|2022-03-06 04:55:00|883.91|873.11|881.89|871.09|884.91|874.11|881.41|870.61|76
1646542800000|2022-03-06 05:00:00|882|871.2|885.82|875.02|885.82|875.02|881.91|871.11|98
1646543100000|2022-03-06 05:05:00|885.9|875.1|883.04|872.24|885.9|875.1|883.04|872.24|58
1646543400000|2022-03-06 05:10:00|883.08|872.28|882.91|872.11|884.02|873.22|882.6|871.8|64
1646543700000|2022-03-06 05:15:00|882.9|872.1|883.19|872.39|885.03|874.23|882.87|872.07|70
1646544000000|2022-03-06 05:20:00|883.08|872.28|881.98|871.18|883.58|872.78|881.85|871.05|56
1646544300000|2022-03-06 05:25:00|881.97|871.17|879.69|868.89|882.67|871.87|879.69|868.89|69
1646544600000|2022-03-06 05:30:00|879.71|868.91|878.64|867.84|880.6|869.8|878.51|867.71|55
1646544900000|2022-03-06 05:35:00|878.69|867.89|878.46|867.66|878.93|868.13|877.93|867.13|60
1646545200000|2022-03-06 05:40:00|878.21|867.41|875.26|864.46|878.62|867.82|875.05|864.25|82
1646545500000|2022-03-06 05:45:00|875.32|864.52|877.07|866.27|877.36|866.56|874.64|863.84|96
1646545800000|2022-03-06 05:50:00|877.06|866.26|877.26|866.46|877.87|867.07|876.27|865.47|67
1646546100000|2022-03-06 05:55:00|877.43|866.63|876.97|866.17|878.16|867.36|875.92|865.12|60
1646546400000|2022-03-06 06:00:00|876.9|866.1|877.03|866.23|877.47|866.67|876.77|865.97|44
1646546700000|2022-03-06 06:05:00|877.11|866.31|877.95|867.15|878|867.2|876.65|865.85|58
1646547000000|2022-03-06 06:10:00|878.01|867.21|878.97|868.17|879.06|868.26|877.93|867.13|68
1646547300000|2022-03-06 06:15:00|879.02|868.22|879.74|868.94|879.74|868.94|878.08|867.28|31
1646547600000|2022-03-06 06:20:00|879.88|869.08|881.97|871.17|882.58|871.78|879.25|868.45|59
1646547900000|2022-03-06 06:25:00|882.01|871.21|880.9|870.1|882.21|871.41|880.9|870.1|42
1646548200000|2022-03-06 06:30:00|880.91|870.11|878.74|867.94|881.42|870.62|878.22|867.42|85
1646548500000|2022-03-06 06:35:00|878.72|867.92|878.46|867.66|878.9|868.1|876.74|865.94|82
1646548800000|2022-03-06 06:40:00|878.63|867.83|877.93|867.13|878.89|868.09|876.97|866.17|71
1646549100000|2022-03-06 06:45:00|877.98|867.18|877.99|867.19|878.53|867.73|877.64|866.84|43
1646549400000|2022-03-06 06:50:00|877.93|867.13|878.45|867.65|878.89|868.09|877.56|866.76|27
1646549700000|2022-03-06 06:55:00|878.41|867.61|878.03|867.23|878.41|867.61|877.76|866.96|18
1646550000000|2022-03-06 07:00:00|878.04|867.24|876.89|866.09|878.86|868.06|876.15|865.35|57
1646550300000|2022-03-06 07:05:00|876.88|866.08|876.88|866.08|876.91|866.11|876.04|865.24|34
1646550600000|2022-03-06 07:10:00|876.9|866.1|876.19|865.39|876.91|866.11|876.02|865.22|37
1646550900000|2022-03-06 07:15:00|876.24|865.44|877.79|866.99|877.79|866.99|873.69|862.89|89
1646551200000|2022-03-06 07:20:00|877.86|867.06|878.44|867.64|879.51|868.71|877.54|866.74|74
1646551500000|2022-03-06 07:25:00|878.47|867.67|880.52|869.72|880.91|870.11|878.47|867.67|88
1646551800000|2022-03-06 07:30:00|880.43|869.63|880.27|869.47|881.52|870.72|879.89|869.09|101
1646552100000|2022-03-06 07:35:00|880.44|869.64|880.6|869.8|881.73|870.93|880.44|869.64|66
1646552400000|2022-03-06 07:40:00|880.59|869.79|880.63|869.83|880.91|870.11|878.94|868.14|66
1646552700000|2022-03-06 07:45:00|880.73|869.93|880.3|869.5|880.96|870.16|880.23|869.43|41
1646553000000|2022-03-06 07:50:00|880.34|869.54|879.32|868.52|881.55|870.75|878.77|867.97|76
1646553300000|2022-03-06 07:55:00|879.19|868.39|879.92|869.12|881.81|871.01|879.19|868.39|70
1646553600000|2022-03-06 08:00:00|879.9|869.1|878.36|867.56|879.9|869.1|878.27|867.47|67
1646553900000|2022-03-06 08:05:00|878.22|867.42|875.58|864.78|878.34|867.54|875.58|864.78|97
1646554200000|2022-03-06 08:10:00|875.7|864.9|876.9|866.1|877.89|867.09|875.66|864.86|83
1646554500000|2022-03-06 08:15:00|876.98|866.18|878.87|868.07|878.87|868.07|875.92|865.12|93
1646554800000|2022-03-06 08:20:00|878.9|868.1|877.92|867.12|878.98|868.18|875.99|865.19|105
1646555100000|2022-03-06 08:25:00|877.91|867.11|877.7|866.9|879.8|869|877.7|866.9|88
1646555400000|2022-03-06 08:30:00|877.76|866.96|876.38|865.58|878.9|868.1|874.85|864.05|112
1646555700000|2022-03-06 08:35:00|876.24|865.44|876.96|866.16|877.8|867|875.35|864.55|83
1646556000000|2022-03-06 08:40:00|877.01|866.21|876.73|865.93|877.15|866.35|876.06|865.26|63
1646556300000|2022-03-06 08:45:00|876.62|865.82|875.92|865.12|877.83|867.03|875.83|865.03|65
1646556600000|2022-03-06 08:50:00|875.98|865.18|876.79|865.99|876.79|865.99|874.99|864.19|69
1646556900000|2022-03-06 08:55:00|876.87|866.07|876.49|865.69|877.85|867.05|876.13|865.33|52
1646557200000|2022-03-06 09:00:00|876.45|865.65|871.9|861.1|877.53|866.73|871.9|861.1|94
1646557500000|2022-03-06 09:05:00|871.77|860.97|875.14|864.34|876.65|865.85|871.77|860.97|112
1646557800000|2022-03-06 09:10:00|875.12|864.32|876.79|865.99|876.79|865.99|874.1|863.3|59
1646558100000|2022-03-06 09:15:00|876.77|865.97|871.99|861.19|876.77|865.97|871.79|860.99|96
1646558400000|2022-03-06 09:20:00|871.98|861.18|871.99|861.19|874.75|863.95|869.92|859.12|178
1646558700000|2022-03-06 09:25:00|872.23|861.43|876.41|865.61|876.62|865.82|870.82|860.02|196
1646559000000|2022-03-06 09:30:00|876.43|865.63|876.8|866|876.82|866.02|874.16|863.36|131
1646559300000|2022-03-06 09:35:00|876.91|866.11|874.45|863.65|876.91|866.11|874.07|863.27|65
1646559600000|2022-03-06 09:40:00|874.69|863.89|874.92|864.12|876.06|865.26|873.97|863.17|61
1646559900000|2022-03-06 09:45:00|874.87|864.07|875.52|864.72|875.73|864.93|873.77|862.97|50
1646560200000|2022-03-06 09:50:00|875.53|864.73|871.89|861.09|875.53|864.73|870.8|860|126
1646560500000|2022-03-06 09:55:00|871.88|861.08|864.38|853.58|872.83|862.03|863.57|852.77|120
1646560800000|2022-03-06 10:00:00|864.39|853.59|860.97|850.17|866.23|855.43|857.28|846.48|328
1646561100000|2022-03-06 10:05:00|860.99|850.19|859.14|848.34|862.89|852.09|857.86|847.06|237
1646561400000|2022-03-06 10:10:00|858.92|848.12|858.52|847.72|860.68|849.88|858.12|847.32|146
1646561700000|2022-03-06 10:15:00|858.57|847.77|858.07|847.27|862.06|851.26|857.91|847.11|175
1646562000000|2022-03-06 10:20:00|858.3|847.5|858.91|848.11|860.28|849.48|856.93|846.13|221
1646562300000|2022-03-06 10:25:00|858.92|848.12|860.94|850.14|861.54|850.74|858.9|848.1|150
1646562600000|2022-03-06 10:30:00|860.93|850.13|861.65|850.85|861.91|851.11|860.28|849.48|125
1646562900000|2022-03-06 10:35:00|861.71|850.91|861.14|850.34|863.18|852.38|860.58|849.78|98
1646563200000|2022-03-06 10:40:00|861.15|850.35|861.99|851.19|862.65|851.85|860.26|849.46|80
1646563500000|2022-03-06 10:45:00|862.02|851.22|857.63|846.83|862.66|851.86|856.61|845.81|106
1646563800000|2022-03-06 10:50:00|857.86|847.06|858.6|847.8|859.82|849.02|856.76|845.96|110
1646564100000|2022-03-06 10:55:00|858.61|847.81|857.01|846.21|858.96|848.16|857.01|846.21|111
1646564400000|2022-03-06 11:00:00|857|846.2|853.78|842.98|857.77|846.97|852.9|842.1|112
1646564700000|2022-03-06 11:05:00|853.89|843.09|856.63|845.83|857.07|846.27|852.64|841.84|138
1646565000000|2022-03-06 11:10:00|856.83|846.03|855.49|844.69|856.83|846.03|854.11|843.31|95
1646565300000|2022-03-06 11:15:00|855.46|844.66|853.61|842.81|856.71|845.91|853.59|842.79|100
1646565600000|2022-03-06 11:20:00|853.78|842.98|852.02|841.22|853.89|843.09|850.78|839.98|123
1646565900000|2022-03-06 11:25:00|852.39|841.59|854.27|843.47|854.27|843.47|851.27|840.47|118
1646566200000|2022-03-06 11:30:00|854.3|843.5|858.13|847.33|859.79|848.99|853.9|843.1|165
1646566500000|2022-03-06 11:35:00|858.06|847.26|856.78|845.98|858.07|847.27|855.67|844.87|107
1646566800000|2022-03-06 11:40:00|856.84|846.04|855.93|845.13|856.99|846.19|855.31|844.51|83
1646567100000|2022-03-06 11:45:00|855.95|845.15|859.66|848.86|859.93|849.13|855.95|845.15|129
1646567400000|2022-03-06 11:50:00|859.38|848.58|860.38|849.58|861.33|850.53|859.06|848.26|83
1646567700000|2022-03-06 11:55:00|860.39|849.59|860.24|849.44|860.51|849.71|859.9|849.1|34
1646568000000|2022-03-06 12:00:00|860.83|850.03|863.83|853.03|863.87|853.07|860.06|849.26|87
1646568300000|2022-03-06 12:05:00|863.65|852.85|859.91|849.11|863.79|852.99|859.89|849.09|99
1646568600000|2022-03-06 12:10:00|859.9|849.1|858.37|847.57|860.88|850.08|858|847.2|56
1646568900000|2022-03-06 12:15:00|858.45|847.65|859.73|848.93|859.91|849.11|857.96|847.16|71
1646569200000|2022-03-06 12:20:00|859.48|848.68|862.83|852.03|863.78|852.98|858.93|848.13|142
1646569500000|2022-03-06 12:25:00|862.87|852.07|865.9|855.1|867.62|856.82|862.82|852.02|130
1646569800000|2022-03-06 12:30:00|865.76|854.96|866.8|856|868.59|857.79|864.92|854.12|138
1646570100000|2022-03-06 12:35:00|866.78|855.98|863.91|853.11|866.82|856.02|863.91|853.11|137
1646570400000|2022-03-06 12:40:00|863.89|853.09|864.9|854.1|864.95|854.15|863.24|852.44|101
1646570700000|2022-03-06 12:45:00|864.88|854.08|864.9|854.1|865.47|854.67|862.13|851.33|88
1646571000000|2022-03-06 12:50:00|864.95|854.15|866.77|855.97|866.83|856.03|863.93|853.13|64
1646571300000|2022-03-06 12:55:00|866.9|856.1|865.2|854.4|866.93|856.13|865.2|854.4|62
1646571600000|2022-03-06 13:00:00|865.19|854.39|868.74|857.94|868.76|857.96|865.02|854.22|58
1646571900000|2022-03-06 13:05:00|868.85|858.05|868.76|857.96|868.85|858.05|867.97|857.17|70
1646572200000|2022-03-06 13:10:00|868.74|857.94|871.73|860.93|872.66|861.86|867.57|856.77|110
1646572500000|2022-03-06 13:15:00|871.71|860.91|873.93|863.13|877.38|866.58|871.06|860.26|213
1646572800000|2022-03-06 13:20:00|874.06|863.26|874.29|863.49|874.91|864.11|871.42|860.62|182
1646573100000|2022-03-06 13:25:00|874.02|863.22|873.54|862.74|874.59|863.79|871.98|861.18|85
1646573400000|2022-03-06 13:30:00|873.67|862.87|876|865.2|877.83|867.03|873.67|862.87|98
1646573700000|2022-03-06 13:35:00|875.98|865.18|878.52|867.72|878.8|868|875.61|864.81|118
1646574000000|2022-03-06 13:40:00|878.76|867.96|878.17|867.37|879.36|868.56|876.58|865.78|105
1646574300000|2022-03-06 13:45:00|878.27|867.47|877.97|867.17|878.89|868.09|876.89|866.09|124
1646574600000|2022-03-06 13:50:00|877.95|867.15|877.04|866.24|877.95|867.15|875.63|864.83|69
1646574900000|2022-03-06 13:55:00|876.97|866.17|875.93|865.13|876.97|866.17|875.93|865.13|43
1646575200000|2022-03-06 14:00:00|875.97|865.17|873.88|863.08|876.74|865.94|873.05|862.25|81
1646575500000|2022-03-06 14:05:00|873.94|863.14|871.05|860.25|874.08|863.28|870.2|859.4|82
1646575800000|2022-03-06 14:10:00|870.92|860.12|872.52|861.72|874.85|864.05|870.31|859.51|138
1646576100000|2022-03-06 14:15:00|872.57|861.77|871.83|861.03|872.92|862.12|870.82|860.02|74
1646576400000|2022-03-06 14:20:00|871.77|860.97|869.06|858.26|871.9|861.1|868.7|857.9|79
1646576700000|2022-03-06 14:25:00|868.91|858.11|870.41|859.61|870.69|859.89|868.21|857.41|98
1646577000000|2022-03-06 14:30:00|870.69|859.89|873.08|862.28|874.65|863.85|868.72|857.92|129
1646577300000|2022-03-06 14:35:00|873.31|862.51|871.27|860.47|873.31|862.51|870.95|860.15|97
1646577600000|2022-03-06 14:40:00|871.23|860.43|871.92|861.12|872.01|861.21|870.16|859.36|81
1646577900000|2022-03-06 14:45:00|871.91|861.11|871.92|861.12|871.92|861.12|870.9|860.1|74
1646578200000|2022-03-06 14:50:00|872.01|861.21|869.13|858.33|873.17|862.37|869.13|858.33|73
1646578500000|2022-03-06 14:55:00|869.01|858.21|868.39|857.59|870.38|859.58|868.17|857.37|72
1646578800000|2022-03-06 15:00:00|868.52|857.72|868.91|858.11|869.04|858.24|867.8|857|74
1646579100000|2022-03-06 15:05:00|868.9|858.1|862.91|852.11|868.9|858.1|862.91|852.11|144
1646579400000|2022-03-06 15:10:00|863.04|852.24|863.43|852.63|864.51|853.71|863.04|852.24|88
1646579700000|2022-03-06 15:15:00|863.31|852.51|859.88|849.08|865.19|854.39|859.55|848.75|138
1646580000000|2022-03-06 15:20:00|859.9|849.1|861.56|850.76|862.18|851.38|858.87|848.07|104
1646580300000|2022-03-06 15:25:00|861.38|850.58|863.41|852.61|864.06|853.26|861.38|850.58|101
1646580600000|2022-03-06 15:30:00|863.49|852.69|862.21|851.41|864.4|853.6|861.93|851.13|58
1646580900000|2022-03-06 15:35:00|862.32|851.52|867.39|856.59|867.95|857.15|862.32|851.52|128
1646581200000|2022-03-06 15:40:00|867.21|856.41|869.59|858.79|869.99|859.19|867.07|856.27|106
1646581500000|2022-03-06 15:45:00|869.27|858.47|869.72|858.92|870.68|859.88|868.91|858.11|80
1646581800000|2022-03-06 15:50:00|869.64|858.84|869.75|858.95|869.88|859.08|868.84|858.04|86
1646582100000|2022-03-06 15:55:00|869.83|859.03|870.72|859.92|871.82|861.02|869.83|859.03|64
1646582400000|2022-03-06 16:00:00|870.67|859.87|873.88|863.08|875.36|864.56|868.61|857.81|147
1646582700000|2022-03-06 16:05:00|873.81|863.01|869.94|859.14|873.81|863.01|865.92|855.12|196
1646583000000|2022-03-06 16:10:00|869.97|859.17|875.38|864.58|875.5|864.7|869.91|859.11|252
1646583300000|2022-03-06 16:15:00|875.45|864.65|876.88|866.08|877.73|866.93|874.68|863.88|168
1646583600000|2022-03-06 16:20:00|876.8|866|876.9|866.1|877.29|866.49|874.07|863.27|174
1646583900000|2022-03-06 16:25:00|876.76|865.96|877.89|867.09|877.89|867.09|875.08|864.28|92
1646584200000|2022-03-06 16:30:00|877.85|867.05|875.08|864.28|878.74|867.94|874.9|864.1|113
1646584500000|2022-03-06 16:35:00|874.93|864.13|874.41|863.61|875.87|865.07|873.92|863.12|87
1646584800000|2022-03-06 16:40:00|874.39|863.59|875.72|864.92|875.72|864.92|873.9|863.1|67
1646585100000|2022-03-06 16:45:00|875.73|864.93|875.03|864.23|875.87|865.07|873.98|863.18|69
1646585400000|2022-03-06 16:50:00|875.16|864.36|876.12|865.32|876.41|865.61|874.8|864|69
1646585700000|2022-03-06 16:55:00|876.11|865.31|876.7|865.9|877.88|867.08|875.9|865.1|98
1646586000000|2022-03-06 17:00:00|876.85|866.05|873.85|863.05|878.46|867.66|873.85|863.05|88
1646586300000|2022-03-06 17:05:00|873.69|862.89|872.95|862.15|873.82|863.02|870.98|860.18|126
1646586600000|2022-03-06 17:10:00|872.87|862.07|871.9|861.1|872.93|862.13|871.51|860.71|49
1646586900000|2022-03-06 17:15:00|871.92|861.12|872.56|861.76|873.7|862.9|871.81|861.01|75
1646587200000|2022-03-06 17:20:00|872.35|861.55|872.92|862.12|873.84|863.04|871.89|861.09|50
1646587500000|2022-03-06 17:25:00|872.73|861.93|873.61|862.81|873.7|862.9|871.13|860.33|71
1646587800000|2022-03-06 17:30:00|873.8|863|872.83|862.03|873.84|863.04|871.69|860.89|62
1646588100000|2022-03-06 17:35:00|872.9|862.1|872.23|861.43|873|862.2|872.06|861.26|35
1646588400000|2022-03-06 17:40:00|872.32|861.52|876.91|866.11|876.91|866.11|872.05|861.25|77
1646588700000|2022-03-06 17:45:00|876.99|866.19|874.15|863.35|876.99|866.19|873.83|863.03|71
1646589000000|2022-03-06 17:50:00|874.32|863.52|875.12|864.32|875.9|865.1|873.78|862.98|101
1646589300000|2022-03-06 17:55:00|874.91|864.11|875.85|865.05|875.91|865.11|874.05|863.25|44
1646589600000|2022-03-06 18:00:00|875.88|865.08|876.07|865.27|876.07|865.27|874.87|864.07|51
1646589900000|2022-03-06 18:05:00|876.27|865.47|880.21|869.41|880.72|869.92|875.88|865.08|89
1646590200000|2022-03-06 18:10:00|880.2|869.4|879.66|868.86|880.38|869.58|878.95|868.15|67
1646590500000|2022-03-06 18:15:00|879.63|868.83|881.09|870.29|881.09|870.29|878.96|868.16|65
1646590800000|2022-03-06 18:20:00|881.17|870.37|880.91|870.11|881.74|870.94|879.82|869.02|62
1646591100000|2022-03-06 18:25:00|880.88|870.08|880.9|870.1|881|870.2|879.03|868.23|82
1646591400000|2022-03-06 18:30:00|880.84|870.04|879.32|868.52|880.91|870.11|879.32|868.52|81
1646591700000|2022-03-06 18:35:00|879.58|868.78|878.54|867.74|881.06|870.26|877.93|867.13|120
1646592000000|2022-03-06 18:40:00|878.56|867.76|875.11|864.31|878.67|867.87|874.89|864.09|165
1646592300000|2022-03-06 18:45:00|875.01|864.21|873.84|863.04|875.12|864.32|873.21|862.41|98
1646592600000|2022-03-06 18:50:00|873.85|863.05|872.89|862.09|874.9|864.1|872.1|861.3|119
1646592900000|2022-03-06 18:55:00|872.88|862.08|874.63|863.83|874.97|864.17|872.88|862.08|77
1646593200000|2022-03-06 19:00:00|874.8|864|875.32|864.52|875.32|864.52|871.91|861.11|124
1646593500000|2022-03-06 19:05:00|875.27|864.47|875.21|864.41|876.3|865.5|874.14|863.34|72
1646593800000|2022-03-06 19:10:00|875.22|864.42|873.91|863.11|875.23|864.43|873.15|862.35|55
1646594100000|2022-03-06 19:15:00|873.9|863.1|874.85|864.05|874.85|864.05|873|862.2|56
1646594400000|2022-03-06 19:20:00|874.89|864.09|876.4|865.6|876.88|866.08|874.79|863.99|54
1646594700000|2022-03-06 19:25:00|876.31|865.51|876.28|865.48|878.88|868.08|876.28|865.48|103
1646595000000|2022-03-06 19:30:00|876.3|865.5|875.99|865.19|877.76|866.96|875.95|865.15|74
1646595300000|2022-03-06 19:35:00|875.97|865.17|875.53|864.73|875.97|865.17|872.86|862.06|85
1646595600000|2022-03-06 19:40:00|875.55|864.75|869.68|858.88|875.7|864.9|869.61|858.81|124
1646595900000|2022-03-06 19:45:00|869.69|858.89|869.41|858.61|870.86|860.06|866.59|855.79|160
1646596200000|2022-03-06 19:50:00|869.62|858.82|869.97|859.17|871.13|860.33|868.91|858.11|92
1646596500000|2022-03-06 19:55:00|870.05|859.25|869.85|859.05|870.77|859.97|869.17|858.37|66
1646596800000|2022-03-06 20:00:00|869.83|859.03|870.43|859.63|871.73|860.93|868.28|857.48|96
1646597100000|2022-03-06 20:05:00|870.3|859.5|872.15|861.35|872.15|861.35|870.23|859.43|63
1646597400000|2022-03-06 20:10:00|872.38|861.58|870.55|859.75|872.94|862.14|870.28|859.48|80
1646597700000|2022-03-06 20:15:00|870.63|859.83|867.89|857.09|871.22|860.42|867.57|856.77|64
1646598000000|2022-03-06 20:20:00|867.94|857.14|868.02|857.22|869.12|858.32|867.34|856.54|89
1646598300000|2022-03-06 20:25:00|868.24|857.44|871.94|859.64|874.24|861.94|868.17|857.37|123
1646598600000|2022-03-06 20:30:00|872.35|860.05|876.64|864.34|876.64|864.34|872.35|860.05|100
1646598900000|2022-03-06 20:35:00|876.65|864.35|876.13|863.83|877.23|864.93|875.72|863.42|79
1646599200000|2022-03-06 20:40:00|875.95|863.65|877.05|864.75|877.67|865.37|875.95|863.65|65
1646599500000|2022-03-06 20:45:00|876.87|864.57|877.71|865.41|879.4|867.1|876.8|864.5|72
1646599800000|2022-03-06 20:50:00|877.75|865.45|876.58|864.28|877.76|865.46|875.6|863.3|69
1646600100000|2022-03-06 20:55:00|876.6|864.3|875.84|863.54|877.26|864.96|875.76|863.46|95
1646600400000|2022-03-06 21:00:00|875.88|863.58|875.29|862.99|876.49|864.19|874.75|862.45|76
1646600700000|2022-03-06 21:05:00|875.43|863.13|882.63|870.33|882.64|870.34|875.43|863.13|178
1646601000000|2022-03-06 21:10:00|882.62|870.32|878.99|866.69|882.62|870.32|870.71|858.41|293
1646601300000|2022-03-06 21:15:00|879.11|866.81|878.31|866.01|879.64|867.34|878.31|866.01|92
1646601600000|2022-03-06 21:20:00|878.08|865.78|876.56|864.26|878.08|865.78|875.69|863.39|119
1646601900000|2022-03-06 21:25:00|876.64|864.34|880.83|868.53|881.61|869.31|876.64|864.34|134
1646602200000|2022-03-06 21:30:00|881.06|868.76|881.57|869.27|882.3|870|880.67|868.37|54
1646602500000|2022-03-06 21:35:00|881.56|869.26|882.03|869.73|883.82|871.52|881.56|869.26|72
1646602800000|2022-03-06 21:40:00|882.06|869.76|882.59|870.29|882.64|870.34|881.05|868.75|89
1646603100000|2022-03-06 21:45:00|882.58|870.28|882.71|870.41|882.71|870.41|879.68|867.38|105
1646603400000|2022-03-06 21:50:00|882.66|870.36|883.48|871.18|883.49|871.19|881.58|869.28|71
1646603700000|2022-03-06 21:55:00|883.41|871.11|883.83|871.53|884.55|872.25|882.57|870.27|118
1646604000000|2022-03-06 22:00:00|883.84|871.54|886.6|875.8|886.7|875.9|883.83|871.53|122
1646604300000|2022-03-06 22:05:00|886.75|875.95|885.9|875.1|888.57|877.77|885.9|875.1|78
1646604600000|2022-03-06 22:10:00|886|875.2|886.9|876.1|887.9|877.1|885.9|875.1|54
1646604900000|2022-03-06 22:15:00|886.63|875.83|887.9|877.1|887.9|877.1|885.9|875.1|21
1646605200000|2022-03-06 22:20:00|887.75|876.95|887.85|877.05|887.9|877.1|886.9|876.1|20
1646605500000|2022-03-06 22:25:00|887.9|877.1|887.9|877.1|889.8|879|887.62|876.82|30
1646605800000|2022-03-06 22:30:00|887.85|877.05|886.2|875.4|887.9|877.1|886.2|875.4|20
1646606100000|2022-03-06 22:35:00|886.35|875.55|884.64|873.84|886.9|876.1|884.59|873.79|37
1646606400000|2022-03-06 22:40:00|884.75|873.95|881.5|870.7|884.9|874.1|881.5|870.7|39
1646606700000|2022-03-06 22:45:00|881.19|870.39|879.9|869.1|881.93|871.13|879.9|869.1|44
1646607000000|2022-03-06 22:50:00|879.85|869.05|879.05|868.25|879.85|869.05|879.05|868.25|6
1646607300000|2022-03-06 22:55:00|879.1|868.3|876.9|866.1|879.1|868.3|876.9|866.1|28
1646607600000|2022-03-06 23:00:00|877.4|866.6|872.32|861.52|878.9|868.1|872.32|861.52|58
1646607900000|2022-03-06 23:05:00|871.9|861.1|873|862.2|875.85|865.05|871.9|861.1|74
1646608200000|2022-03-06 23:10:00|872.93|862.13|868.52|857.72|872.93|862.13|867.04|856.24|67
1646608500000|2022-03-06 23:15:00|868.9|858.1|863.9|853.1|871.15|860.35|861.69|850.89|130
1646608800000|2022-03-06 23:20:00|864.15|853.35|858.4|847.6|865.59|854.79|856.2|845.4|154
1646609100000|2022-03-06 23:25:00|857.9|847.1|853.9|843.1|859.85|849.05|851.05|840.25|165
1646609400000|2022-03-06 23:30:00|853.77|842.97|856.15|845.35|859.55|848.75|852.76|841.96|151
1646609700000|2022-03-06 23:35:00|856.55|845.75|855.69|844.89|857.2|846.4|852.4|841.6|87
1646610000000|2022-03-06 23:40:00|855.15|844.35|853.7|842.9|855.9|845.1|852.9|842.1|66
1646610300000|2022-03-06 23:45:00|853.58|842.78|852.1|841.3|853.58|842.78|850.5|839.7|69
1646610600000|2022-03-06 23:50:00|852.4|841.6|852.65|841.85|853.8|843|851|840.2|94
1646610900000|2022-03-06 23:55:00|852.66|841.86|852.9|842.1|853.7|842.9|851.11|840.31|62
1646611200000|2022-03-07 00:00:00|852.78|841.98|847.69|836.89|854.9|844.1|846.9|836.1|135
1646611500000|2022-03-07 00:05:00|847.64|836.84|844.96|834.16|849|838.2|842.4|831.6|138
1646611800000|2022-03-07 00:10:00|844.93|834.13|845.21|834.41|848.72|837.92|843.5|832.7|120
1646612100000|2022-03-07 00:15:00|845.38|834.58|841.99|831.19|845.85|835.05|840.35|829.55|116
1646612400000|2022-03-07 00:20:00|842.24|831.44|842.95|832.15|842.95|832.15|833.9|823.1|172
1646612700000|2022-03-07 00:25:00|842.98|832.18|841.9|831.1|843.7|832.9|839.9|829.1|109
1646613000000|2022-03-07 00:30:00|841.87|831.07|842.89|832.09|845.9|835.1|841.1|830.3|128
1646613300000|2022-03-07 00:35:00|842.4|831.6|844.9|834.1|845.1|834.3|842.4|831.6|86
1646613600000|2022-03-07 00:40:00|844.72|833.92|841|830.2|845.71|834.91|840.95|830.15|99
1646613900000|2022-03-07 00:45:00|840.95|830.15|839.53|828.73|841.31|830.51|838.74|827.94|106
1646614200000|2022-03-07 00:50:00|839.75|828.95|842.51|831.71|842.9|832.1|838.83|828.03|85
1646614500000|2022-03-07 00:55:00|842.26|831.46|842.9|832.1|843.9|833.1|841.54|830.74|71
1646614800000|2022-03-07 01:00:00|842.62|831.82|841.9|831.1|843.71|832.91|841.8|831|57
1646615100000|2022-03-07 01:05:00|841.4|830.6|840.9|830.1|841.75|830.95|838.95|828.15|48
1646615400000|2022-03-07 01:10:00|840.65|829.85|840.9|830.1|841.9|831.1|839.96|829.16|27
1646615700000|2022-03-07 01:15:00|841.15|830.35|842.9|832.1|843.6|832.8|841.05|830.25|45
1646616000000|2022-03-07 01:20:00|842.61|831.81|842.9|832.1|843.9|833.1|842.1|831.3|20
1646616300000|2022-03-07 01:25:00|842.63|831.83|840.9|830.1|842.9|832.1|840.1|829.3|37
1646616600000|2022-03-07 01:30:00|840.4|829.6|842.9|832.1|842.9|832.1|839|828.2|54
1646616900000|2022-03-07 01:35:00|843.03|832.23|843.4|832.6|843.45|832.65|841.9|831.1|19
1646617200000|2022-03-07 01:40:00|843.2|832.4|842.06|831.26|843.9|833.1|841.95|831.15|50
1646617500000|2022-03-07 01:45:00|842.51|831.71|840.9|830.1|843.5|832.7|840.9|830.1|17
1646617800000|2022-03-07 01:50:00|840.92|830.12|838.9|828.1|840.92|830.12|838.9|828.1|23
1646618100000|2022-03-07 01:55:00|839.04|828.24|838.9|828.1|839.9|829.1|838.15|827.35|21
1646618400000|2022-03-07 02:00:00|838.83|828.03|839.55|828.75|840.07|829.27|838.05|827.25|32
1646618700000|2022-03-07 02:05:00|839.45|828.65|838.81|828.01|839.9|829.1|838.81|828.01|50
1646619000000|2022-03-07 02:10:00|838.9|828.1|839.55|828.75|839.75|828.95|838.9|828.1|21
1646619300000|2022-03-07 02:15:00|839.59|828.79|842.9|832.1|843.05|832.25|839.55|828.75|29
1646619600000|2022-03-07 02:20:00|842.62|831.82|834.85|824.05|842.62|831.82|834.85|824.05|68
1646619900000|2022-03-07 02:25:00|834.9|824.1|832.22|821.42|838.35|827.55|832.22|821.42|92
1646620200000|2022-03-07 02:30:00|831.95|821.15|835.7|824.9|836.65|825.85|831.95|821.15|64
1646620500000|2022-03-07 02:35:00|835.85|825.05|834.51|823.71|836.7|825.9|834.51|823.71|53
1646620800000|2022-03-07 02:40:00|834.9|824.1|834.77|823.97|836.9|826.1|834.25|823.45|49
1646621100000|2022-03-07 02:45:00|834.8|824|830.9|820.1|837.75|826.95|830.8|820|101
1646621400000|2022-03-07 02:50:00|830.8|820|826.05|815.25|830.9|820.1|825.3|814.5|146
1646621700000|2022-03-07 02:55:00|826.4|815.6|829.65|818.85|829.75|818.95|826.05|815.25|73
1646622000000|2022-03-07 03:00:00|829.9|819.1|831.35|820.55|831.45|820.65|827.9|817.1|76
1646622300000|2022-03-07 03:05:00|830.9|820.1|827.89|817.09|830.9|820.1|827.1|816.3|56
1646622600000|2022-03-07 03:10:00|827.93|817.13|826.9|816.1|828.9|818.1|826.9|816.1|57
1646622900000|2022-03-07 03:15:00|826.8|816|829.5|818.7|830.9|820.1|826.8|816|93
1646623200000|2022-03-07 03:20:00|829.85|819.05|833.68|822.88|834.5|823.7|829.14|818.34|63
1646623500000|2022-03-07 03:25:00|833.9|823.1|833.83|823.03|834.8|824|832.9|822.1|52
1646623800000|2022-03-07 03:30:00|833.9|823.1|834.75|823.95|834.75|823.95|832.9|822.1|57
1646624100000|2022-03-07 03:35:00|834.58|823.78|834.4|823.6|835.58|824.78|833.9|823.1|30
1646624400000|2022-03-07 03:40:00|834.45|823.65|829.24|818.44|835.05|824.25|829.03|818.23|81
1646624700000|2022-03-07 03:45:00|829.27|818.47|829.08|818.28|831.02|820.22|829.08|818.28|36
1646625000000|2022-03-07 03:50:00|829.05|818.25|827.9|817.1|829.05|818.25|827.07|816.27|45
1646625300000|2022-03-07 03:55:00|828.22|817.42|827.65|816.85|828.97|818.17|827.23|816.43|45
1646625600000|2022-03-07 04:00:00|827.85|817.05|827.07|816.27|828.85|818.05|827.06|816.26|47
1646625900000|2022-03-07 04:05:00|827.57|816.77|826.9|816.1|827.9|817.1|826.85|816.05|17
1646626200000|2022-03-07 04:10:00|826.66|815.86|828.65|817.85|828.85|818.05|826.16|815.36|65
1646626500000|2022-03-07 04:15:00|828.75|817.95|831.2|820.4|831.6|820.8|828.22|817.42|39
1646626800000|2022-03-07 04:20:00|831.15|820.35|831|820.2|832.4|821.6|830.9|820.1|26
1646627100000|2022-03-07 04:25:00|830.9|820.1|831.89|821.09|832.23|821.43|830.9|820.1|27
1646627400000|2022-03-07 04:30:00|831.88|821.08|831.9|821.1|832.19|821.39|830.9|820.1|38
1646627700000|2022-03-07 04:35:00|832.02|821.22|831.5|820.7|832.3|821.5|831.25|820.45|28
1646628000000|2022-03-07 04:40:00|831.4|820.6|831.18|820.38|831.4|820.6|829.9|819.1|20
1646628300000|2022-03-07 04:45:00|831.13|820.33|831.1|820.3|831.15|820.35|830.9|820.1|13
1646628600000|2022-03-07 04:50:00|831.35|820.55|829.79|818.99|831.75|820.95|829.79|818.99|24
1646628900000|2022-03-07 04:55:00|829.45|818.65|829.9|819.1|830.75|819.95|828.2|817.4|26
1646629200000|2022-03-07 05:00:00|829.85|819.05|828.15|817.35|829.9|819.1|828.15|817.35|30
1646629500000|2022-03-07 05:05:00|827.9|817.1|826.9|816.1|827.9|817.1|826.75|815.95|21
1646629800000|2022-03-07 05:10:00|827.09|816.29|828.52|817.72|828.9|818.1|826.9|816.1|34
1646630100000|2022-03-07 05:15:00|828.12|817.32|832.25|821.45|832.9|822.1|828.12|817.32|54
1646630400000|2022-03-07 05:20:00|832.35|821.55|832.9|822.1|834.7|823.9|832.35|821.55|40
1646630700000|2022-03-07 05:25:00|832.75|821.95|832.05|821.25|833.5|822.7|831.95|821.15|41
1646631000000|2022-03-07 05:30:00|831.9|821.1|832|821.2|832.47|821.67|830.9|820.1|28
1646631300000|2022-03-07 05:35:00|831.9|821.1|832.98|822.18|833.3|822.5|831.36|820.56|39
1646631600000|2022-03-07 05:40:00|833.1|822.3|832.37|821.57|833.9|823.1|831.99|821.19|18
1646631900000|2022-03-07 05:45:00|832.27|821.47|831.85|821.05|832.9|822.1|831.85|821.05|40
1646632200000|2022-03-07 05:50:00|831.9|821.1|831.9|821.1|832.9|822.1|831.32|820.52|32
1646632500000|2022-03-07 05:55:00|832.15|821.35|830.9|820.1|832.9|822.1|829.9|819.1|27
1646632800000|2022-03-07 06:00:00|830.85|820.05|831.8|821|831.8|821|830.77|819.97|11
1646633100000|2022-03-07 06:05:00|831.9|821.1|832.5|821.7|832.9|822.1|831.25|820.45|33
1646633400000|2022-03-07 06:10:00|832.6|821.8|831.18|820.38|833.79|822.99|831.07|820.27|33
1646633700000|2022-03-07 06:15:00|831.02|820.22|832.9|822.1|832.9|822.1|830.9|820.1|35
1646634000000|2022-03-07 06:20:00|833.3|822.5|831.9|821.1|833.9|823.1|831.9|821.1|48
1646634300000|2022-03-07 06:25:00|832.07|821.27|833.5|822.7|833.9|823.1|832|821.2|26
1646634600000|2022-03-07 06:30:00|833.85|823.05|834.99|824.19|835.9|825.1|832.9|822.1|30
1646634900000|2022-03-07 06:35:00|835.35|824.55|836.2|825.4|836.9|826.1|834.99|824.19|29
1646635200000|2022-03-07 06:40:00|835.9|825.1|837.16|826.36|837.3|826.5|835.9|825.1|26
1646635500000|2022-03-07 06:45:00|837.35|826.55|835.9|825.1|838.16|827.36|833.9|823.1|42
1646635800000|2022-03-07 06:50:00|836.09|825.29|836.4|825.6|836.9|826.1|835.9|825.1|29
1646636100000|2022-03-07 06:55:00|836.6|825.8|836.09|825.29|836.6|825.8|835.5|824.7|19
1646636400000|2022-03-07 07:00:00|836.04|825.24|834.74|823.94|836.9|826.1|833.9|823.1|28
1646636700000|2022-03-07 07:05:00|834.35|823.55|834.57|823.77|834.9|824.1|833.9|823.1|55
1646637000000|2022-03-07 07:10:00|834.5|823.7|834.9|824.1|835.9|825.1|833.9|823.1|36
1646637300000|2022-03-07 07:15:00|834.78|823.98|833.9|823.1|835.85|825.05|833.74|822.94|17
1646637600000|2022-03-07 07:20:00|833.78|822.98|832.9|822.1|833.9|823.1|832.8|822|12
1646637900000|2022-03-07 07:25:00|833|822.2|831.26|820.46|833.75|822.95|831.26|820.46|33
1646638200000|2022-03-07 07:30:00|831.15|820.35|826.9|816.1|831.15|820.35|826.85|816.05|48
1646638500000|2022-03-07 07:35:00|827.9|817.1|827.05|816.25|829.85|819.05|826.9|816.1|39
1646638800000|2022-03-07 07:40:00|827.24|816.44|827.48|816.68|828.05|817.25|826.9|816.1|29
1646639100000|2022-03-07 07:45:00|827.6|816.8|825.1|814.3|827.9|817.1|825.1|814.3|22
1646639400000|2022-03-07 07:50:00|825.05|814.25|824.9|814.1|825.2|814.4|822.25|811.45|43
1646639700000|2022-03-07 07:55:00|824.95|814.15|824.9|814.1|826.9|816.1|824.9|814.1|24
1646640000000|2022-03-07 08:00:00|825.35|814.55|823.75|812.95|828.15|817.35|822.8|812|63
1646640300000|2022-03-07 08:05:00|823.28|812.48|828.9|818.1|828.9|818.1|823.28|812.48|54
1646640600000|2022-03-07 08:10:00|828.76|817.96|826.9|816.1|828.9|818.1|826.58|815.78|46
1646640900000|2022-03-07 08:15:00|827.04|816.24|823.7|812.9|827.54|816.74|822.9|812.1|38
1646641200000|2022-03-07 08:20:00|823.9|813.1|824.4|813.6|825.9|815.1|823.9|813.1|51
1646641500000|2022-03-07 08:25:00|824.85|814.05|825.9|815.1|825.9|815.1|823.9|813.1|29
1646641800000|2022-03-07 08:30:00|825.81|815.01|825.07|814.27|825.9|815.1|819.15|808.35|93
1646642100000|2022-03-07 08:35:00|824.95|814.15|828.9|818.1|828.95|818.15|824.9|814.1|75
1646642400000|2022-03-07 08:40:00|828.93|818.13|829.5|818.7|830.2|819.4|827.4|816.6|81
1646642700000|2022-03-07 08:45:00|829.77|818.97|832.17|821.37|832.85|822.05|828.9|818.1|96
1646643000000|2022-03-07 08:50:00|831.97|821.17|833.05|822.25|833.35|822.55|831.9|821.1|41
1646643300000|2022-03-07 08:55:00|833.35|822.55|835.73|824.93|836.9|826.1|832.9|822.1|76
1646643600000|2022-03-07 09:00:00|835.71|824.91|835.9|825.1|837.9|827.1|835.39|824.59|53
1646643900000|2022-03-07 09:05:00|836.03|825.23|839.28|828.48|840.07|829.27|835.9|825.1|59
1646644200000|2022-03-07 09:10:00|839.73|828.93|839.9|829.1|840|829.2|838.9|828.1|38
1646644500000|2022-03-07 09:15:00|839.85|829.05|837.9|827.1|839.85|829.05|836.9|826.1|42
1646644800000|2022-03-07 09:20:00|837.56|826.76|837.4|826.6|837.96|827.16|837.35|826.55|20
1646645100000|2022-03-07 09:25:00|837.9|827.1|837.1|826.3|837.9|827.1|835.9|825.1|33
1646645400000|2022-03-07 09:30:00|837|826.2|835.23|824.43|837|826.2|834.6|823.8|25
1646645700000|2022-03-07 09:35:00|835.65|824.85|834.9|824.1|835.8|825|834.8|824|38
1646646000000|2022-03-07 09:40:00|834.61|823.81|836.71|825.91|836.75|825.95|834.61|823.81|24
1646646300000|2022-03-07 09:45:00|836.21|825.41|836.79|825.99|836.9|826.1|835.58|824.78|34
1646646600000|2022-03-07 09:50:00|836.61|825.81|832.9|822.1|836.9|826.1|832.9|822.1|26
1646646900000|2022-03-07 09:55:00|833|822.2|833.05|822.25|833.9|823.1|833|822.2|27
1646647200000|2022-03-07 10:00:00|833.26|822.46|832.36|821.56|833.9|823.1|832.36|821.56|30
1646647500000|2022-03-07 10:05:00|832.3|821.5|829.58|818.78|832.3|821.5|829.12|818.32|43
1646647800000|2022-03-07 10:10:00|829.08|818.28|831.9|821.1|832.08|821.28|829.08|818.28|29
1646648100000|2022-03-07 10:15:00|831.82|821.02|832.99|822.19|832.99|822.19|831.82|821.02|37
1646648400000|2022-03-07 10:20:00|832.9|822.1|832.9|822.1|833.85|823.05|832.31|821.51|31
1646648700000|2022-03-07 10:25:00|832.77|821.97|830.75|819.95|833.9|823.1|830.12|819.32|32
1646649000000|2022-03-07 10:30:00|830.4|819.6|829.49|818.69|830.4|819.6|827.45|816.65|42
1646649300000|2022-03-07 10:35:00|829.9|819.1|833.5|822.7|833.97|823.17|829.9|819.1|46
1646649600000|2022-03-07 10:40:00|833.45|822.65|833.9|823.1|834.9|824.1|833.45|822.65|46
1646649900000|2022-03-07 10:45:00|833.85|823.05|832.9|822.1|833.9|823.1|832.59|821.79|58
1646650200000|2022-03-07 10:50:00|833.07|822.27|833.68|822.88|833.9|823.1|832.9|822.1|29
1646650500000|2022-03-07 10:55:00|833.1|822.3|829.28|818.48|834.05|823.25|828.78|817.98|46
1646650800000|2022-03-07 11:00:00|829.25|818.45|829.74|818.94|830.9|820.1|828.02|817.22|76
1646651100000|2022-03-07 11:05:00|829.72|818.92|830.05|819.25|830.82|820.02|829.14|818.34|39
1646651400000|2022-03-07 11:10:00|830.11|819.31|832.59|821.79|832.65|821.85|830.11|819.31|46
1646651700000|2022-03-07 11:15:00|832.57|821.77|832.01|821.21|832.59|821.79|831.04|820.24|90
1646652000000|2022-03-07 11:20:00|831.9|821.1|833.9|823.1|834.48|823.68|831.9|821.1|46
1646652300000|2022-03-07 11:25:00|833.4|822.6|833.9|823.1|833.9|823.1|832.9|822.1|21
1646652600000|2022-03-07 11:30:00|833.77|822.97|834.35|823.55|834.8|824|832.9|822.1|40
1646652900000|2022-03-07 11:35:00|834.31|823.51|832.71|821.91|834.31|823.51|832.66|821.86|18
1646653200000|2022-03-07 11:40:00|832.9|822.1|833.84|823.04|833.99|823.19|832.7|821.9|40
1646653500000|2022-03-07 11:45:00|833.3|822.5|834.7|823.9|834.8|824|833.19|822.39|33
1646653800000|2022-03-07 11:50:00|834.8|824|835|824.2|835.9|825.1|833.1|822.3|41
1646654100000|2022-03-07 11:55:00|835.16|824.36|837.63|826.83|837.9|827.1|835|824.2|36
1646654400000|2022-03-07 12:00:00|837.15|826.35|843.6|832.8|843.73|832.93|837.15|826.35|84
1646654700000|2022-03-07 12:05:00|843.19|832.39|844.82|834.02|845.8|835|842.63|831.83|47
1646655000000|2022-03-07 12:10:00|844.72|833.92|843.9|833.1|844.82|834.02|843.77|832.97|31
1646655300000|2022-03-07 12:15:00|843.7|832.9|845.24|834.44|845.9|835.1|842.95|832.15|60
1646655600000|2022-03-07 12:20:00|845.7|834.9|847.85|837.05|847.9|837.1|845.59|834.79|47
1646655900000|2022-03-07 12:25:00|847.68|836.88|848.65|837.85|848.75|837.95|846.9|836.1|49
1646656200000|2022-03-07 12:30:00|848.75|837.95|851.66|840.86|852.65|841.85|847.9|837.1|69
1646656500000|2022-03-07 12:35:00|851.91|841.11|851.91|841.11|851.91|841.11|850.65|839.85|46
1646656800000|2022-03-07 12:40:00|851.65|840.85|851.9|841.1|852.57|841.77|850.65|839.85|34
1646657100000|2022-03-07 12:45:00|851.84|841.04|848.9|838.1|851.84|841.04|848.8|838|37
1646657400000|2022-03-07 12:50:00|849.15|838.35|851.19|840.39|851.7|840.9|849.15|838.35|58
1646657700000|2022-03-07 12:55:00|851.2|840.4|849.39|838.59|851.9|841.1|849.39|838.59|43
1646658000000|2022-03-07 13:00:00|849.69|838.89|848.9|838.1|851.9|841.1|848.9|838.1|57
1646658300000|2022-03-07 13:05:00|849.15|838.35|851.4|840.6|851.7|840.9|848.9|838.1|61
1646658600000|2022-03-07 13:10:00|851.46|840.66|858.86|848.06|858.9|848.1|851.46|840.66|88
1646658900000|2022-03-07 13:15:00|859.2|848.4|858.4|847.6|859.85|849.05|856.9|846.1|51
1646659200000|2022-03-07 13:20:00|858.27|847.47|858.4|847.6|858.9|848.1|857|846.2|45
1646659500000|2022-03-07 13:25:00|858.5|847.7|858.62|847.82|859.3|848.5|856.9|846.1|46
1646659800000|2022-03-07 13:30:00|858.86|848.06|860.43|849.63|860.43|849.63|857.63|846.83|71
1646660100000|2022-03-07 13:35:00|860.73|849.93|864.34|853.54|865.1|854.3|860.2|849.4|93
1646660400000|2022-03-07 13:40:00|864.8|854|867.9|857.1|869.92|859.12|864.8|854|100
1646660700000|2022-03-07 13:45:00|868.54|857.74|870.85|860.05|871.9|861.1|867.9|857.1|80
1646661000000|2022-03-07 13:50:00|870.9|860.1|869.78|858.98|870.9|860.1|867.95|857.15|76
1646661300000|2022-03-07 13:55:00|869.63|858.83|869.9|859.1|870.8|860|868.27|857.47|80
1646661600000|2022-03-07 14:00:00|870|859.2|871.53|860.73|872.9|862.1|868.86|858.06|99
1646661900000|2022-03-07 14:05:00|871.33|860.53|878.59|867.79|879.7|868.9|871.33|860.53|148
1646662200000|2022-03-07 14:10:00|878.69|867.89|879.9|869.1|880.75|869.95|876.9|866.1|95
1646662500000|2022-03-07 14:15:00|879.98|869.18|877.9|867.1|880.93|870.13|877.4|866.6|115
1646662800000|2022-03-07 14:20:00|878.12|867.32|879.9|869.1|880.9|870.1|877.9|867.1|58
1646663100000|2022-03-07 14:25:00|879.59|868.79|879.57|868.77|879.9|869.1|877.43|866.63|69
1646663400000|2022-03-07 14:30:00|879.31|868.51|876.1|865.3|880|869.2|876.1|865.3|87
1646663700000|2022-03-07 14:35:00|875.9|865.1|877.9|867.1|877.9|867.1|874.28|863.48|78
1646664000000|2022-03-07 14:40:00|877.8|867|873.87|863.07|878.9|868.1|873.05|862.25|92
1646664300000|2022-03-07 14:45:00|873.05|862.25|872.4|861.6|875.05|864.25|872.1|861.3|61
1646664600000|2022-03-07 14:50:00|872.9|862.1|871.9|861.1|874.55|863.75|871.9|861.1|60
1646664900000|2022-03-07 14:55:00|871.8|861|869.52|858.72|874.76|863.96|869.52|858.72|70
1646665200000|2022-03-07 15:00:00|869.34|858.54|875.9|865.1|876.07|865.27|869.34|858.54|105
1646665500000|2022-03-07 15:05:00|876.07|865.27|881.85|871.05|883|872.2|875.9|865.1|101
1646665800000|2022-03-07 15:10:00|881.4|870.6|880.15|869.35|882.45|871.65|879.9|869.1|63
1646666100000|2022-03-07 15:15:00|879.9|869.1|871.9|861.1|880.03|869.23|871.9|861.1|113
1646666400000|2022-03-07 15:20:00|872.03|861.23|872.74|861.94|874.9|864.1|871.9|861.1|68
1646666700000|2022-03-07 15:25:00|872.57|861.77|876|865.2|876.9|866.1|872.07|861.27|88
1646667000000|2022-03-07 15:30:00|875.82|865.02|878.83|868.03|880.55|869.75|875.23|864.43|81
1646667300000|2022-03-07 15:35:00|878.74|867.94|881.1|870.3|882.7|871.9|878.74|867.94|80
1646667600000|2022-03-07 15:40:00|881|870.2|882.45|871.65|883.84|873.04|880.9|870.1|65
1646667900000|2022-03-07 15:45:00|882.05|871.25|880.61|869.81|882.9|872.1|879.9|869.1|66
1646668200000|2022-03-07 15:50:00|880.45|869.65|876.9|866.1|880.7|869.9|876.9|866.1|49
1646668500000|2022-03-07 15:55:00|876.6|865.8|877.29|866.49|878.7|867.9|875.9|865.1|49
1646668800000|2022-03-07 16:00:00|877.37|866.57|879.4|868.6|879.9|869.1|877.22|866.42|51
1646669100000|2022-03-07 16:05:00|878.9|868.1|883.35|872.55|883.61|872.81|878.9|868.1|110
1646669400000|2022-03-07 16:10:00|882.95|872.15|879.9|869.1|884.9|874.1|879.45|868.65|75
1646669700000|2022-03-07 16:15:00|880.04|869.24|880|869.2|880.9|870.1|878.63|867.83|46
1646670000000|2022-03-07 16:20:00|879.9|869.1|879.45|868.65|879.9|869.1|878.4|867.6|52
1646670300000|2022-03-07 16:25:00|879.49|868.69|879.05|868.25|880.65|869.85|879.05|868.25|90
1646670600000|2022-03-07 16:30:00|879.4|868.6|877.9|867.1|879.9|869.1|877.9|867.1|36
1646670900000|2022-03-07 16:35:00|877.82|867.02|875.4|864.6|877.82|867.02|875.05|864.25|50
1646671200000|2022-03-07 16:40:00|874.9|864.1|872.9|862.1|875.58|864.78|871.9|861.1|68
1646671500000|2022-03-07 16:45:00|872.72|861.92|872|861.2|875.32|864.52|871.9|861.1|54
1646671800000|2022-03-07 16:50:00|871.9|861.1|870.95|860.15|872.9|862.1|869.59|858.79|60
1646672100000|2022-03-07 16:55:00|870.92|860.12|868.06|857.26|870.95|860.15|867.38|856.58|76
1646672400000|2022-03-07 17:00:00|868.32|857.52|866.4|855.6|868.57|857.77|864.73|853.93|63
1646672700000|2022-03-07 17:05:00|866.3|855.5|865.54|854.74|867.9|857.1|865|854.2|83
1646673000000|2022-03-07 17:10:00|865.9|855.1|864.3|853.5|867.9|857.1|862.4|851.6|62
1646673300000|2022-03-07 17:15:00|864.4|853.6|865.9|855.1|866.68|855.88|864.28|853.48|78
1646673600000|2022-03-07 17:20:00|865.98|855.18|865.9|855.1|866.45|855.65|865.65|854.85|46
1646673900000|2022-03-07 17:25:00|865.76|854.96|864.9|854.1|865.9|855.1|863.31|852.51|56
1646674200000|2022-03-07 17:30:00|865.06|854.26|864.62|853.82|865.8|855|862.9|852.1|43
1646674500000|2022-03-07 17:35:00|864.71|853.91|864.73|853.93|864.9|854.1|862|851.2|76
1646674800000|2022-03-07 17:40:00|864.9|854.1|867.9|857.1|868.9|858.1|864.9|854.1|73
1646675100000|2022-03-07 17:45:00|867.75|856.95|868.45|857.65|869.33|858.53|867.75|856.95|64
1646675400000|2022-03-07 17:50:00|868.46|857.66|867.21|856.41|869.95|859.15|867.15|856.35|55
1646675700000|2022-03-07 17:55:00|867.71|856.91|862.9|852.1|867.9|857.1|862|851.2|40
1646676000000|2022-03-07 18:00:00|862.8|852|852.85|842.05|862.8|852|851.65|840.85|161
1646676300000|2022-03-07 18:05:00|852.4|841.6|849.74|838.94|853.9|843.1|849.49|838.69|107
1646676600000|2022-03-07 18:10:00|849.9|839.1|846.5|835.7|850.18|839.38|846.5|835.7|111
1646676900000|2022-03-07 18:15:00|846.56|835.76|847.9|837.1|848.9|838.1|844.95|834.15|118
1646677200000|2022-03-07 18:20:00|847.82|837.02|845.9|835.1|847.82|837.02|844.1|833.3|92
1646677500000|2022-03-07 18:25:00|846.15|835.35|845.5|834.7|846.9|836.1|843.9|833.1|81
1646677800000|2022-03-07 18:30:00|845.85|835.05|843.9|833.1|845.85|835.05|843.9|833.1|42
1646678100000|2022-03-07 18:35:00|844|833.2|842.77|831.97|844.66|833.86|839.95|829.15|71
1646678400000|2022-03-07 18:40:00|842.49|831.69|845.9|835.1|846.67|835.87|842.49|831.69|61
1646678700000|2022-03-07 18:45:00|845.6|834.8|846.04|835.24|847.7|836.9|845.6|834.8|49
1646679000000|2022-03-07 18:50:00|846.49|835.69|846.81|836.01|847.7|836.9|846.05|835.25|48
1646679300000|2022-03-07 18:55:00|846.63|835.83|845.83|835.03|847.7|836.9|844.9|834.1|56
1646679600000|2022-03-07 19:00:00|845.9|835.1|845.39|834.59|847.55|836.75|844.49|833.69|60
1646679900000|2022-03-07 19:05:00|845.35|834.55|846.9|836.1|846.9|836.1|845.15|834.35|37
1646680200000|2022-03-07 19:10:00|846.91|836.11|849.75|838.95|849.95|839.15|846.91|836.11|41
1646680500000|2022-03-07 19:15:00|849.55|838.75|848.4|837.6|849.9|839.1|847.9|837.1|32
1646680800000|2022-03-07 19:20:00|848.29|837.49|845.9|835.1|848.9|838.1|844.9|834.1|81
1646681100000|2022-03-07 19:25:00|845.4|834.6|843.85|833.05|845.4|834.6|842.9|832.1|49
1646681400000|2022-03-07 19:30:00|843.58|832.78|833.28|822.48|843.7|832.9|832.02|821.22|192
1646681700000|2022-03-07 19:35:00|833.17|822.37|827.46|816.66|833.99|823.19|824.9|814.1|187
1646682000000|2022-03-07 19:40:00|827.53|816.73|826.87|816.07|829.3|818.5|826.07|815.27|127
1646682300000|2022-03-07 19:45:00|826.83|816.03|826.93|816.13|827.97|817.17|824.31|813.51|98
1646682600000|2022-03-07 19:50:00|827.15|816.35|821.9|811.1|827.9|817.1|821.9|811.1|93
1646682900000|2022-03-07 19:55:00|822.28|811.48|824.85|814.05|826.9|816.1|821.5|810.7|135
1646683200000|2022-03-07 20:00:00|824.4|813.6|818.55|807.75|824.4|813.6|816.05|805.25|135
1646683500000|2022-03-07 20:05:00|819|808.2|820.25|809.45|820.7|809.9|818.5|807.7|110
1646683800000|2022-03-07 20:10:00|820.1|809.3|823.43|812.63|823.43|812.63|819.02|808.22|97
1646684100000|2022-03-07 20:15:00|823.15|812.35|820.95|810.15|824.18|813.38|820.9|810.1|70
1646684400000|2022-03-07 20:20:00|821|810.2|823.78|812.98|824.73|813.93|821|810.2|65
1646684700000|2022-03-07 20:25:00|823.9|813.1|828.05|817.25|830.4|819.6|823.9|813.1|114
1646685000000|2022-03-07 20:30:00|827.9|817.1|824.81|814.01|828.28|817.48|824|813.2|68
1646685300000|2022-03-07 20:35:00|824.78|813.98|824.11|813.31|825.31|814.51|823.21|812.41|69
1646685600000|2022-03-07 20:40:00|824.8|814|828.15|817.35|829.35|818.55|824.65|813.85|93
1646685900000|2022-03-07 20:45:00|828.05|817.25|827.05|816.25|828.7|817.9|825.95|815.15|67
1646686200000|2022-03-07 20:50:00|827|816.2|825.05|814.25|827.75|816.95|824.94|814.14|84
1646686500000|2022-03-07 20:55:00|825.4|814.6|823.9|813.1|827.25|816.45|823.1|812.3|61
1646686800000|2022-03-07 21:00:00|824.2|813.4|824.4|813.6|824.7|813.9|821.9|811.1|53
1646687100000|2022-03-07 21:05:00|824.9|814.1|823.8|813|824.9|814.1|821.79|810.99|44
1646687400000|2022-03-07 21:10:00|823.9|813.1|828.1|817.3|830.9|820.1|823.9|813.1|85
1646687700000|2022-03-07 21:15:00|828.3|817.5|836.4|825.6|836.9|826.1|827.9|817.1|111
1646688000000|2022-03-07 21:20:00|836.3|825.5|834.39|823.59|836.3|825.5|831.9|821.1|96
1646688300000|2022-03-07 21:25:00|834.54|823.74|830.9|820.1|834.54|823.74|829.74|818.94|86
1646688600000|2022-03-07 21:30:00|830.58|819.78|828.8|818|830.58|819.78|826.9|816.1|65
1646688900000|2022-03-07 21:35:00|828.9|818.1|829.4|818.6|831.7|820.9|828.9|818.1|63
1646689200000|2022-03-07 21:40:00|829.85|819.05|829.9|819.1|831.24|820.44|828.72|817.92|66
1646689500000|2022-03-07 21:45:00|830.04|819.24|830.9|820.1|830.9|820.1|828|817.2|57
1646689800000|2022-03-07 21:50:00|831.1|820.3|831.35|820.55|832.4|821.6|830.9|820.1|54
1646690100000|2022-03-07 21:55:00|831.53|820.73|829.31|818.51|831.53|820.73|828.9|818.1|47
1646690400000|2022-03-07 22:00:00|829.35|818.55|834.99|824.19|835.88|825.08|829.08|818.28|169
1646690700000|2022-03-07 22:05:00|835.01|824.21|837.41|826.61|837.81|827.01|834.15|823.35|160
1646691000000|2022-03-07 22:10:00|837.35|826.55|838.15|827.35|838.78|827.98|836.95|826.15|56
1646691300000|2022-03-07 22:15:00|838.05|827.25|837.4|826.6|839.9|829.1|836.9|826.1|53
1646691600000|2022-03-07 22:20:00|837.8|827|838.04|827.24|838.04|827.24|836.64|825.84|28
1646691900000|2022-03-07 22:25:00|838.3|827.5|840.2|829.4|840.4|829.6|838.04|827.24|28
1646692200000|2022-03-07 22:30:00|840.3|829.5|841.55|830.75|841.55|830.75|840.3|829.5|8
1646692500000|2022-03-07 22:35:00|841.66|830.86|845.5|834.7|846|835.2|841.66|830.86|34
1646692800000|2022-03-07 22:40:00|844.9|834.1|844.9|834.1|844.9|834.1|844.15|833.35|35
1646693100000|2022-03-07 22:45:00|844.86|834.06|840.3|829.5|844.86|834.06|840.3|829.5|36
1646693400000|2022-03-07 22:50:00|840.4|829.6|838.09|827.29|840.9|830.1|838.09|827.29|27
1646693700000|2022-03-07 22:55:00|837.52|826.72|838.9|828.1|838.9|828.1|835.25|824.45|40
1646694000000|2022-03-07 23:00:00|838.78|827.98|842.9|832.1|842.9|832.1|837.2|826.4|49
1646694300000|2022-03-07 23:05:00|842.4|831.6|840.8|830|842.65|831.85|839.15|828.35|52
1646694600000|2022-03-07 23:10:00|840.7|829.9|838.05|827.25|840.7|829.9|836.9|826.1|36
1646694900000|2022-03-07 23:15:00|838.55|827.75|837.9|827.1|838.9|828.1|837.12|826.32|45
1646695200000|2022-03-07 23:20:00|838.05|827.25|841.4|830.6|841.8|831|837.75|826.95|39
1646695500000|2022-03-07 23:25:00|840.9|830.1|844.05|833.25|844.07|833.27|839.1|828.3|51
1646695800000|2022-03-07 23:30:00|844.08|833.28|847.06|836.26|850.18|839.38|844.05|833.25|87
1646696100000|2022-03-07 23:35:00|847.05|836.25|845.8|835|848.85|838.05|844.9|834.1|59
1646696400000|2022-03-07 23:40:00|845.9|835.1|844.66|833.86|845.9|835.1|843.9|833.1|44
1646696700000|2022-03-07 23:45:00|844.61|833.81|837.4|826.6|844.61|833.81|835.5|824.7|89
1646697000000|2022-03-07 23:50:00|837.85|827.05|837.4|826.6|838.6|827.8|835.9|825.1|84
1646697300000|2022-03-07 23:55:00|837.9|827.1|836.9|826.1|838.85|828.05|836.71|825.91|53
1646697600000|2022-03-08 00:00:00|836.05|825.25|834.49|823.69|837.8|827|830.3|819.5|121
1646697900000|2022-03-08 00:05:00|834.62|823.82|839.9|829.1|841.25|830.45|834.49|823.69|118
1646698200000|2022-03-08 00:10:00|839.64|828.84|840.28|829.48|840.8|830|833.9|823.1|92
1646698500000|2022-03-08 00:15:00|839.95|829.15|840.9|830.1|845.53|834.73|839.73|828.93|108
1646698800000|2022-03-08 00:20:00|841.2|830.4|845.9|835.1|845.9|835.1|840.9|830.1|65
1646699100000|2022-03-08 00:25:00|845.65|834.85|845.34|834.54|846.9|836.1|843.9|833.1|74
1646699400000|2022-03-08 00:30:00|844.9|834.1|850.8|840|851.56|840.76|844.25|833.45|72
1646699700000|2022-03-08 00:35:00|850.85|840.05|851.1|840.3|851.7|840.9|849.5|838.7|43
1646700000000|2022-03-08 00:40:00|851.07|840.27|849.7|838.9|851.8|841|848.95|838.15|40
1646700300000|2022-03-08 00:45:00|849.8|839|851.95|841.15|853.07|842.27|849.45|838.65|40
1646700600000|2022-03-08 00:50:00|852.4|841.6|851.9|841.1|853.16|842.36|851.9|841.1|41
1646700900000|2022-03-08 00:55:00|851.78|840.98|852.08|841.28|852.9|842.1|850.9|840.1|32
1646701200000|2022-03-08 01:00:00|852.52|841.72|850.95|840.15|852.9|842.1|850.87|840.07|75
1646701500000|2022-03-08 01:05:00|850.9|840.1|851.9|841.1|851.9|841.1|848.9|838.1|42
1646701800000|2022-03-08 01:10:00|851.85|841.05|859.29|848.49|860.91|850.11|851.1|840.3|115
1646702100000|2022-03-08 01:15:00|859.33|848.53|859.9|849.1|860.71|849.91|857.9|847.1|60
1646702400000|2022-03-08 01:20:00|859.52|848.72|858.9|848.1|859.52|848.72|857.05|846.25|63
1646702700000|2022-03-08 01:25:00|859.28|848.48|859.93|849.13|861.75|850.95|859.14|848.34|56
1646703000000|2022-03-08 01:30:00|858.99|848.19|858.65|847.85|860.23|849.43|857.83|847.03|44
1646703300000|2022-03-08 01:35:00|858.34|847.54|850.9|840.1|858.34|847.54|850.4|839.6|86
1646703600000|2022-03-08 01:40:00|851.09|840.29|854.22|843.42|856.66|845.86|851.09|840.29|53
1646703900000|2022-03-08 01:45:00|854.3|843.5|855.7|844.9|855.8|845|853.4|842.6|60
1646704200000|2022-03-08 01:50:00|855.68|844.88|855.57|844.77|856.7|845.9|855.1|844.3|42
1646704500000|2022-03-08 01:55:00|855.9|845.1|853.9|843.1|856.7|845.9|853.9|843.1|34
1646704800000|2022-03-08 02:00:00|854.85|844.05|852.9|842.1|854.9|844.1|852.49|841.69|60
1646705100000|2022-03-08 02:05:00|853.01|842.21|853.65|842.85|854.32|843.52|851.22|840.42|58
1646705400000|2022-03-08 02:10:00|853.9|843.1|856.9|846.1|857.44|846.64|852.9|842.1|56
1646705700000|2022-03-08 02:15:00|856.8|846|858.56|847.76|858.9|848.1|856.8|846|41
1646706000000|2022-03-08 02:20:00|858.11|847.31|858.2|847.4|858.9|848.1|857|846.2|47
1646706300000|2022-03-08 02:25:00|857.9|847.1|858.9|848.1|858.9|848.1|856.76|845.96|36
1646706600000|2022-03-08 02:30:00|858.75|847.95|857.9|847.1|859.07|848.27|856.9|846.1|37
1646706900000|2022-03-08 02:35:00|857.79|846.99|854.98|844.18|857.79|846.99|853.17|842.37|54
1646707200000|2022-03-08 02:40:00|854.94|844.14|863.91|853.11|865.17|854.37|853.9|843.1|102
1646707500000|2022-03-08 02:45:00|863.9|853.1|865.9|855.1|867.25|856.45|862.77|851.97|105
1646707800000|2022-03-08 02:50:00|865.63|854.83|863.52|852.72|865.9|855.1|862.34|851.54|85
1646708100000|2022-03-08 02:55:00|863.9|853.1|861.5|850.7|864.85|854.05|861|850.2|42
1646708400000|2022-03-08 03:00:00|861.85|851.05|861.95|851.15|862.9|852.1|861.25|850.45|39
1646708700000|2022-03-08 03:05:00|862.45|851.65|860.9|850.1|862.9|852.1|860.9|850.1|40
1646709000000|2022-03-08 03:10:00|860.88|850.08|859.95|849.15|860.88|850.08|859.5|848.7|39
1646709300000|2022-03-08 03:15:00|859.9|849.1|860.1|849.3|860.9|850.1|859.9|849.1|14
1646709600000|2022-03-08 03:20:00|859.9|849.1|859.33|848.53|859.9|849.1|857|846.2|50
1646709900000|2022-03-08 03:25:00|859.15|848.35|858.9|848.1|859.9|849.1|858.06|847.26|25
1646710200000|2022-03-08 03:30:00|859.08|848.28|858.06|847.26|859.9|849.1|857.9|847.1|23
1646710500000|2022-03-08 03:35:00|858.26|847.46|858.9|848.1|858.9|848.1|857.15|846.35|35
1646710800000|2022-03-08 03:40:00|858.82|848.02|857.3|846.5|858.9|848.1|857.01|846.21|16
1646711100000|2022-03-08 03:45:00|857.01|846.21|857.9|847.1|859.4|848.6|857.01|846.21|33
1646711400000|2022-03-08 03:50:00|858.15|847.35|860.1|849.3|860.6|849.8|858.15|847.35|29
1646711700000|2022-03-08 03:55:00|859.9|849.1|860.9|850.1|860.9|850.1|859.9|849.1|35
1646712000000|2022-03-08 04:00:00|861.08|850.28|864.5|853.7|864.9|854.1|860.19|849.39|53
1646712300000|2022-03-08 04:05:00|864.93|854.13|868.01|857.21|868.4|857.6|864.93|854.13|71
1646712600000|2022-03-08 04:10:00|867.91|857.11|867|856.2|867.91|857.11|865.78|854.98|46
1646712900000|2022-03-08 04:15:00|867.27|856.47|865.86|855.06|867.6|856.8|864.95|854.15|35
1646713200000|2022-03-08 04:20:00|865.81|855.01|864.9|854.1|866.16|855.36|863.9|853.1|28
1646713500000|2022-03-08 04:25:00|864.85|854.05|860.05|849.25|864.85|854.05|860.05|849.25|26
1646713800000|2022-03-08 04:30:00|859.99|849.19|860.07|849.27|860.78|849.98|859.65|848.85|41
1646714100000|2022-03-08 04:35:00|860.02|849.22|860.7|849.9|861.31|850.51|859.95|849.15|31
1646714400000|2022-03-08 04:40:00|860.23|849.43|861.4|850.6|861.9|851.1|860.01|849.21|35
1646714700000|2022-03-08 04:45:00|861.14|850.34|860|849.2|861.14|850.34|860|849.2|19
1646715000000|2022-03-08 04:50:00|860.05|849.25|858.9|848.1|860.05|849.25|857.9|847.1|13
1646715300000|2022-03-08 04:55:00|858.8|848|858.55|847.75|859.06|848.26|858.55|847.75|21
1646715600000|2022-03-08 05:00:00|858.47|847.67|858.04|847.24|858.9|848.1|856.9|846.1|52
1646715900000|2022-03-08 05:05:00|857.9|847.1|853.3|842.5|859.56|848.76|852.8|842|55
1646716200000|2022-03-08 05:10:00|853.13|842.33|851.95|841.15|854.69|843.89|851.95|841.15|51
1646716500000|2022-03-08 05:15:00|851.9|841.1|851.9|841.1|854.6|843.8|851.9|841.1|41
1646716800000|2022-03-08 05:20:00|851.74|840.94|853|842.2|853|842.2|849.9|839.1|41
1646717100000|2022-03-08 05:25:00|853.15|842.35|851.7|840.9|853.9|843.1|851.2|840.4|29
1646717400000|2022-03-08 05:30:00|851.83|841.03|850.9|840.1|852.75|841.95|849.24|838.44|67
1646717700000|2022-03-08 05:35:00|850.65|839.85|850.89|840.09|850.9|840.1|849.9|839.1|34
1646718000000|2022-03-08 05:40:00|850.9|840.1|850.95|840.15|852.77|841.97|850.04|839.24|54
1646718300000|2022-03-08 05:45:00|851.2|840.4|851.82|841.02|852.68|841.88|850.9|840.1|43
1646718600000|2022-03-08 05:50:00|851.72|840.92|852.13|841.33|852.63|841.83|850.9|840.1|25
1646718900000|2022-03-08 05:55:00|852.33|841.53|852.55|841.75|853.9|843.1|852.15|841.35|56
1646719200000|2022-03-08 06:00:00|852.9|842.1|855.7|844.9|855.9|845.1|851.9|841.1|41
1646719500000|2022-03-08 06:05:00|855.55|844.75|853.98|843.18|855.55|844.75|853.9|843.1|31
1646719800000|2022-03-08 06:10:00|853.9|843.1|851.9|841.1|853.94|843.14|850.95|840.15|37
1646720100000|2022-03-08 06:15:00|852|841.2|853.9|843.1|855.9|845.1|852|841.2|69
1646720400000|2022-03-08 06:20:00|854.4|843.6|845|834.2|855.75|844.95|844.5|833.7|99
1646720700000|2022-03-08 06:25:00|844.91|834.11|843.4|832.6|845.9|835.1|842.35|831.55|59
1646721000000|2022-03-08 06:30:00|843.83|833.03|840.78|829.98|843.9|833.1|840.1|829.3|84
1646721300000|2022-03-08 06:35:00|840.9|830.1|842.55|831.75|842.96|832.16|840.9|830.1|67
1646721600000|2022-03-08 06:40:00|842.6|831.8|845.23|834.43|845.61|834.81|842.6|831.8|61
1646721900000|2022-03-08 06:45:00|845.1|834.3|846.9|836.1|846.9|836.1|843.99|833.19|47
1646722200000|2022-03-08 06:50:00|846.86|836.06|844.9|834.1|846.9|836.1|844.9|834.1|48
1646722500000|2022-03-08 06:55:00|844.67|833.87|846.1|835.3|846.9|836.1|843.9|833.1|49
1646722800000|2022-03-08 07:00:00|845.95|835.15|844.04|833.24|846.9|836.1|843.9|833.1|58
1646723100000|2022-03-08 07:05:00|844.21|833.41|844.15|833.35|845.8|835|843.4|832.6|44
1646723400000|2022-03-08 07:10:00|843.9|833.1|842.4|831.6|844.9|834.1|841.9|831.1|63
1646723700000|2022-03-08 07:15:00|841.9|831.1|843.85|833.05|843.9|833.1|841.9|831.1|40
1646724000000|2022-03-08 07:20:00|843.9|833.1|845.8|835|846|835.2|843.9|833.1|70
1646724300000|2022-03-08 07:25:00|845.4|834.6|847.7|836.9|847.83|837.03|844.9|834.1|61
1646724600000|2022-03-08 07:30:00|847.61|836.81|847.95|837.15|848.8|838|846.3|835.5|64
1646724900000|2022-03-08 07:35:00|848.12|837.32|852.9|842.1|852.9|842.1|848.12|837.32|71
1646725200000|2022-03-08 07:40:00|852.74|841.94|854.95|844.15|854.95|844.15|851.05|840.25|63
1646725500000|2022-03-08 07:45:00|854.97|844.17|853.9|843.1|854.98|844.18|853|842.2|41
1646725800000|2022-03-08 07:50:00|853.87|843.07|852|841.2|853.9|843.1|851.9|841.1|49
1646726100000|2022-03-08 07:55:00|851.9|841.1|850.9|840.1|852.9|842.1|850.9|840.1|50
1646726400000|2022-03-08 08:00:00|851.3|840.5|849.9|839.1|852.9|842.1|848.9|838.1|50
1646726700000|2022-03-08 08:05:00|849.63|838.83|849.9|839.1|853.1|842.3|849.57|838.77|56
1646727000000|2022-03-08 08:10:00|849.8|839|853.9|843.1|853.92|843.12|848.55|837.75|63
1646727300000|2022-03-08 08:15:00|854.05|843.25|858.9|848.1|859.9|849.1|854.05|843.25|73
1646727600000|2022-03-08 08:20:00|859.05|848.25|859.9|849.1|860.64|849.84|858.9|848.1|68
1646727900000|2022-03-08 08:25:00|859.8|849|861.9|851.1|862.55|851.75|858.9|848.1|60
1646728200000|2022-03-08 08:30:00|861.96|851.16|867.6|856.8|868.9|858.1|861.9|851.1|104
1646728500000|2022-03-08 08:35:00|867.45|856.65|866.75|855.95|867.75|856.95|865.74|854.94|71
1646728800000|2022-03-08 08:40:00|866.8|856|867.05|856.25|867.55|856.75|865.9|855.1|40
1646729100000|2022-03-08 08:45:00|866.9|856.1|868.03|857.23|868.65|857.85|866.15|855.35|60
1646729400000|2022-03-08 08:50:00|867.95|857.15|862.05|851.25|868.03|857.23|861.37|850.57|71
1646729700000|2022-03-08 08:55:00|862.19|851.39|862.92|852.12|863.5|852.7|861.69|850.89|27
1646730000000|2022-03-08 09:00:00|862.91|852.11|862.9|852.1|866.9|856.1|862.9|852.1|50
1646730300000|2022-03-08 09:05:00|863.56|852.76|861.9|851.1|863.81|853.01|860.6|849.8|41
1646730600000|2022-03-08 09:10:00|862.25|851.45|862.9|852.1|863.11|852.31|861.9|851.1|50
1646730900000|2022-03-08 09:15:00|863.03|852.23|863.55|852.75|865.14|854.34|862.9|852.1|48
1646731200000|2022-03-08 09:20:00|863.6|852.8|864.75|853.95|865.9|855.1|863.6|852.8|52
1646731500000|2022-03-08 09:25:00|864.51|853.71|865.8|855|866.58|855.78|864.51|853.71|56
1646731800000|2022-03-08 09:30:00|865.9|855.1|866.3|855.5|866.9|856.1|863.9|853.1|61
1646732100000|2022-03-08 09:35:00|866|855.2|865.9|855.1|867.91|857.11|864.95|854.15|55
1646732400000|2022-03-08 09:40:00|865.71|854.91|863.85|853.05|865.71|854.91|863.56|852.76|25
1646732700000|2022-03-08 09:45:00|863.72|852.92|863.48|852.68|863.9|853.1|861.9|851.1|39
1646733000000|2022-03-08 09:50:00|863.15|852.35|863.19|852.39|863.85|853.05|861.9|851.1|32
1646733300000|2022-03-08 09:55:00|863.05|852.25|863.5|852.7|864|853.2|862.11|851.31|31
1646733600000|2022-03-08 10:00:00|863.9|853.1|861.9|851.1|864.75|853.95|861.9|851.1|39
1646733900000|2022-03-08 10:05:00|862.1|851.3|858.87|848.07|862.1|851.3|858.25|847.45|49
1646734200000|2022-03-08 10:10:00|858.75|847.95|858.9|848.1|859.22|848.42|857.9|847.1|30
1646734500000|2022-03-08 10:15:00|858.49|847.69|857.4|846.6|859.9|849.1|857.4|846.6|41
1646734800000|2022-03-08 10:20:00|856.9|846.1|855.9|845.1|858.85|848.05|855.36|844.56|70
1646735100000|2022-03-08 10:25:00|856.3|845.5|857.4|846.6|857.9|847.1|856|845.2|63
1646735400000|2022-03-08 10:30:00|857.9|847.1|860.05|849.25|860.48|849.68|857.9|847.1|33
1646735700000|2022-03-08 10:35:00|860.1|849.3|863|852.2|863.9|853.1|860.05|849.25|41
1646736000000|2022-03-08 10:40:00|863.01|852.21|863.9|853.1|864.8|854|861.9|851.1|51
1646736300000|2022-03-08 10:45:00|863.55|852.75|863.7|852.9|864.9|854.1|862.73|851.93|51
1646736600000|2022-03-08 10:50:00|863.9|853.1|865.9|855.1|869.7|858.9|863.35|852.55|84
1646736900000|2022-03-08 10:55:00|865.71|854.91|864.9|854.1|865.9|855.1|862.8|852|61
1646737200000|2022-03-08 11:00:00|864.87|854.07|864.9|854.1|865.11|854.31|864|853.2|49
1646737500000|2022-03-08 11:05:00|864.86|854.06|861.9|851.1|864.86|854.06|861.73|850.93|46
1646737800000|2022-03-08 11:10:00|861.73|850.93|863.05|852.25|863.85|853.05|861.23|850.43|46
1646738100000|2022-03-08 11:15:00|862.9|852.1|862.9|852.1|863.04|852.24|861.9|851.1|30
1646738400000|2022-03-08 11:20:00|863.1|852.3|862.65|851.85|863.2|852.4|861.9|851.1|36
1646738700000|2022-03-08 11:25:00|862.85|852.05|863.8|853|863.9|853.1|862.7|851.9|18
1646739000000|2022-03-08 11:30:00|863.64|852.84|862.5|851.7|864.06|853.26|862.14|851.34|44
1646739300000|2022-03-08 11:35:00|862.86|852.06|857.85|847.05|862.9|852.1|856.9|846.1|39
1646739600000|2022-03-08 11:40:00|857.9|847.1|861.9|851.1|861.9|851.1|857.9|847.1|50
1646739900000|2022-03-08 11:45:00|862.02|851.22|863.04|852.24|863.91|853.11|861.9|851.1|50
1646740200000|2022-03-08 11:50:00|863|852.2|862.4|851.6|863.04|852.24|860.9|850.1|29
1646740500000|2022-03-08 11:55:00|861.89|851.09|860.95|850.15|863.48|852.68|860.95|850.15|32
1646740800000|2022-03-08 12:00:00|861.4|850.6|863.7|852.9|863.9|853.1|860.64|849.84|79
1646741100000|2022-03-08 12:05:00|864.2|853.4|865.68|854.88|865.68|854.88|863|852.2|58
1646741400000|2022-03-08 12:10:00|865.7|854.9|863.2|852.4|866.35|855.55|863.12|852.32|57
1646741700000|2022-03-08 12:15:00|863.55|852.75|860.5|849.7|864.26|853.46|860|849.2|77
1646742000000|2022-03-08 12:20:00|860.45|849.65|859|848.2|860.65|849.85|858.9|848.1|61
1646742300000|2022-03-08 12:25:00|859.1|848.3|857.31|846.51|859.9|849.1|857.3|846.5|41
1646742600000|2022-03-08 12:30:00|856.9|846.1|859.9|849.1|859.9|849.1|856.9|846.1|49
1646742900000|2022-03-08 12:35:00|859.85|849.05|859.27|848.47|860.9|850.1|858.9|848.1|31
1646743200000|2022-03-08 12:40:00|859.24|848.44|856.9|846.1|859.49|848.69|855.05|844.25|79
1646743500000|2022-03-08 12:45:00|856.85|846.05|856.85|846.05|857.66|846.86|856|845.2|55
1646743800000|2022-03-08 12:50:00|856.65|845.85|860.4|849.6|860.9|850.1|856.65|845.85|66
1646744100000|2022-03-08 12:55:00|859.9|849.1|864.9|854.1|864.9|854.1|859.9|849.1|60
1646744400000|2022-03-08 13:00:00|865.25|854.45|867.46|856.66|867.51|856.71|863.3|852.5|46
1646744700000|2022-03-08 13:05:00|867.41|856.61|866.63|855.83|867.9|857.1|865.9|855.1|63
1646745000000|2022-03-08 13:10:00|866.73|855.93|859.9|849.1|866.78|855.98|858.81|848.01|77
1646745300000|2022-03-08 13:15:00|860.24|849.44|861.9|851.1|861.9|851.1|858.9|848.1|56
1646745600000|2022-03-08 13:20:00|861.94|851.14|861.9|851.1|863.9|853.1|860.9|850.1|84
1646745900000|2022-03-08 13:25:00|861.87|851.07|863.67|852.87|864.79|853.99|861.87|851.07|39
1646746200000|2022-03-08 13:30:00|863.45|852.65|864.9|854.1|865.13|854.33|862.28|851.48|60
1646746500000|2022-03-08 13:35:00|864.91|854.11|869.6|858.8|871.9|861.1|864.91|854.11|83
1646746800000|2022-03-08 13:40:00|869.75|858.95|867.9|857.1|870.9|860.1|867.9|857.1|57
1646747100000|2022-03-08 13:45:00|867.95|857.15|869.58|858.78|871.9|861.1|867.95|857.15|67
1646747400000|2022-03-08 13:50:00|869.4|858.6|873.9|863.1|873.9|863.1|868.9|858.1|54
1646747700000|2022-03-08 13:55:00|873.8|863|872.9|862.1|874.51|863.71|872.73|861.93|58
1646748000000|2022-03-08 14:00:00|873.4|862.6|878.25|867.45|879|868.2|873.4|862.6|90
1646748300000|2022-03-08 14:05:00|877.95|867.15|873.9|863.1|877.95|867.15|872.1|861.3|82
1646748600000|2022-03-08 14:10:00|873.94|863.14|873.9|863.1|874.9|864.1|871.95|861.15|80
1646748900000|2022-03-08 14:15:00|874.52|863.72|872.9|862.1|874.9|864.1|872.9|862.1|36
1646749200000|2022-03-08 14:20:00|872.52|861.72|875.9|865.1|876|865.2|871.96|861.16|58
1646749500000|2022-03-08 14:25:00|875.4|864.6|873.6|862.8|875.65|864.85|873|862.2|80
1646749800000|2022-03-08 14:30:00|873.77|862.97|870.69|859.89|878.75|867.95|869.77|858.97|130
1646750100000|2022-03-08 14:35:00|870.19|859.39|872.9|862.1|877.9|867.1|870.19|859.39|138
1646750400000|2022-03-08 14:40:00|872.1|861.3|876.3|865.5|876.9|866.1|869.34|858.54|160
1646750700000|2022-03-08 14:45:00|876.8|866|876.4|865.6|882.9|872.1|875.9|865.1|188
1646751000000|2022-03-08 14:50:00|876.5|865.7|873.9|863.1|878.9|868.1|873.47|862.67|132
1646751300000|2022-03-08 14:55:00|873.89|863.09|874.4|863.6|875.76|864.96|873.05|862.25|81
1646751600000|2022-03-08 15:00:00|873.85|863.05|871.75|860.95|875.7|864.9|871.32|860.52|79
1646751900000|2022-03-08 15:05:00|871.65|860.85|870|859.2|872.9|862.1|868.78|857.98|126
1646752200000|2022-03-08 15:10:00|869.9|859.1|872.4|861.6|873.75|862.95|869.9|859.1|68
1646752500000|2022-03-08 15:15:00|872.8|862|875.4|864.6|875.9|865.1|872.68|861.88|88
1646752800000|2022-03-08 15:20:00|874.95|864.15|870.95|860.15|875.9|865.1|870.95|860.15|69
1646753100000|2022-03-08 15:25:00|870.9|860.1|868.9|858.1|870.9|860.1|868.41|857.61|80
1646753400000|2022-03-08 15:30:00|868.76|857.96|861.97|851.17|870.9|860.1|861|850.2|113
1646753700000|2022-03-08 15:35:00|862.09|851.29|860.8|850|862.5|851.7|859.64|848.84|121
1646754000000|2022-03-08 15:40:00|860.48|849.68|863.4|852.6|863.8|853|860.11|849.31|95
1646754300000|2022-03-08 15:45:00|863.3|852.5|867.61|856.81|867.66|856.86|862.21|851.41|89
1646754600000|2022-03-08 15:50:00|867.66|856.86|867.9|857.1|868.02|857.22|863.78|852.98|77
1646754900000|2022-03-08 15:55:00|867.99|857.19|870.4|859.6|871.8|861|867.99|857.19|70
1646755200000|2022-03-08 16:00:00|870.59|859.79|874.9|864.1|875.05|864.25|868.9|858.1|125
1646755500000|2022-03-08 16:05:00|874.8|864|872.9|862.1|875.9|865.1|870.95|860.15|102
1646755800000|2022-03-08 16:10:00|872.5|861.7|870.4|859.6|873.66|862.86|868.33|857.53|105
1646756100000|2022-03-08 16:15:00|870.85|860.05|869.09|858.29|871.9|861.1|869.09|858.29|90
1646756400000|2022-03-08 16:20:00|869.59|858.79|862.9|852.1|869.9|859.1|862.9|852.1|62
1646756700000|2022-03-08 16:25:00|863|852.2|857.75|846.95|863.55|852.75|856.1|845.3|122
1646757000000|2022-03-08 16:30:00|857.9|847.1|858.9|848.1|858.9|848.1|855.74|844.94|95
1646757300000|2022-03-08 16:35:00|859.04|848.24|858.9|848.1|861.85|851.05|858.9|848.1|42
1646757600000|2022-03-08 16:40:00|858.23|847.43|858.9|848.1|859.8|849|857.9|847.1|80
1646757900000|2022-03-08 16:45:00|858.85|848.05|863.9|853.1|865.05|854.25|858.85|848.05|75
1646758200000|2022-03-08 16:50:00|864.2|853.4|865.53|854.73|865.75|854.95|863.9|853.1|53
1646758500000|2022-03-08 16:55:00|865.18|854.38|864.75|853.95|867.55|856.75|864.71|853.91|59
1646758800000|2022-03-08 17:00:00|864.84|854.04|869.19|858.39|869.64|858.84|864.84|854.04|76
1646759100000|2022-03-08 17:05:00|868.9|858.1|872.9|862.1|874.14|863.34|868.9|858.1|54
1646759400000|2022-03-08 17:10:00|872.69|861.89|876.9|866.1|877.45|866.65|872.69|861.89|76
1646759700000|2022-03-08 17:15:00|877.01|866.21|884.9|874.1|884.9|874.1|876.9|866.1|149
1646760000000|2022-03-08 17:20:00|884.92|874.12|878.56|867.76|885.42|874.62|878.16|867.36|121
1646760300000|2022-03-08 17:25:00|878.5|867.7|879.4|868.6|879.9|869.1|874.8|864|103
1646760600000|2022-03-08 17:30:00|878.9|868.1|881.3|870.5|881.7|870.9|877.63|866.83|101
1646760900000|2022-03-08 17:35:00|880.9|870.1|880.4|869.6|881.7|870.9|878.9|868.1|88
1646761200000|2022-03-08 17:40:00|880.75|869.95|879.58|868.78|880.9|870.1|877.9|867.1|82
1646761500000|2022-03-08 17:45:00|879.65|868.85|881.1|870.3|884.4|873.6|879.13|868.33|68
1646761800000|2022-03-08 17:50:00|880.9|870.1|880.9|870.1|880.91|870.11|877.7|866.9|70
1646762100000|2022-03-08 17:55:00|880|869.2|881.9|871.1|882.9|872.1|879.9|869.1|51
1646762400000|2022-03-08 18:00:00|882.9|872.1|888.9|878.1|890.4|879.6|882.9|872.1|128
1646762700000|2022-03-08 18:05:00|889.23|878.43|889.4|878.6|889.85|879.05|887.68|876.88|102
1646763000000|2022-03-08 18:10:00|889.85|879.05|887.9|877.1|889.85|879.05|886.9|876.1|110
1646763300000|2022-03-08 18:15:00|887.8|877|889.9|879.1|890.91|880.11|887.8|877|86
1646763600000|2022-03-08 18:20:00|889.73|878.93|885.63|874.83|890.3|879.5|885.56|874.76|93
1646763900000|2022-03-08 18:25:00|885.4|874.6|880.51|869.71|885.9|875.1|880|869.2|138
1646764200000|2022-03-08 18:30:00|880.75|869.95|879.9|869.1|880.75|869.95|876.21|865.41|104
1646764500000|2022-03-08 18:35:00|879.87|869.07|879.9|869.1|881.6|870.8|878.79|867.99|50
1646764800000|2022-03-08 18:40:00|879.85|869.05|877.5|866.7|880.21|869.41|876.9|866.1|68
1646765100000|2022-03-08 18:45:00|877.7|866.9|876.9|866.1|879.28|868.48|876.1|865.3|73
1646765400000|2022-03-08 18:50:00|875.9|865.1|873.89|863.09|877.85|867.05|873.89|863.09|63
1646765700000|2022-03-08 18:55:00|873.82|863.02|872.4|861.6|874.75|863.95|872.15|861.35|42
1646766000000|2022-03-08 19:00:00|872.9|862.1|867.85|857.05|872.9|862.1|866.4|855.6|66
1646766300000|2022-03-08 19:05:00|867.63|856.83|867.4|856.6|869.07|858.27|865.58|854.78|106
1646766600000|2022-03-08 19:10:00|867.1|856.3|870.82|860.02|870.85|860.05|866.65|855.85|126
1646766900000|2022-03-08 19:15:00|870.77|859.97|869.9|859.1|870.9|860.1|868.05|857.25|79
1646767200000|2022-03-08 19:20:00|870.4|859.6|867.05|856.25|870.9|860.1|864.45|853.65|103
1646767500000|2022-03-08 19:25:00|866.9|856.1|868.75|857.95|869.8|859|866.9|856.1|48
1646767800000|2022-03-08 19:30:00|868.59|857.79|866.63|855.83|868.9|858.1|866.15|855.35|70
1646768100000|2022-03-08 19:35:00|866.66|855.86|870.4|859.6|870.75|859.95|866.66|855.86|46
1646768400000|2022-03-08 19:40:00|870.28|859.48|874.55|863.75|874.55|863.75|870.28|859.48|59
1646768700000|2022-03-08 19:45:00|874.9|864.1|881.4|870.6|881.64|870.84|874.74|863.94|80
1646769000000|2022-03-08 19:50:00|880.9|870.1|878.87|868.07|880.9|870.1|878.87|868.07|67
1646769300000|2022-03-08 19:55:00|878.9|868.1|878.16|867.36|879.9|869.1|876.6|865.8|54
1646769600000|2022-03-08 20:00:00|878.51|867.71|879.9|869.1|880.9|870.1|877.52|866.72|48
1646769900000|2022-03-08 20:05:00|879.85|869.05|878.85|868.05|879.85|869.05|877.9|867.1|36
1646770200000|2022-03-08 20:10:00|878.7|867.9|877.8|867|878.9|868.1|874.37|863.57|27
1646770500000|2022-03-08 20:15:00|877.9|867.1|875.9|865.1|877.9|867.1|874.9|864.1|33
1646770800000|2022-03-08 20:20:00|875.75|864.95|875.9|865.1|875.9|865.1|873.25|862.45|32
1646771100000|2022-03-08 20:25:00|876.01|865.21|874.9|864.1|876.9|866.1|874.9|864.1|30
1646771400000|2022-03-08 20:30:00|874.55|863.75|876.75|865.95|876.75|865.95|874|863.2|57
1646771700000|2022-03-08 20:35:00|876.3|865.5|878.4|867.6|878.4|867.6|874.9|864.1|39
1646772000000|2022-03-08 20:40:00|878.9|868.1|874.21|863.41|878.9|868.1|874.21|863.41|61
1646772300000|2022-03-08 20:45:00|874.22|863.42|878.4|867.6|878.9|868.1|874.1|863.3|59
1646772600000|2022-03-08 20:50:00|877.9|867.1|879.9|869.1|880.9|870.1|877.9|867.1|68
1646772900000|2022-03-08 20:55:00|879.8|869|878.9|868.1|879.86|869.06|876.9|866.1|94
1646773200000|2022-03-08 21:00:00|878.74|867.94|881.9|871.1|882.33|871.53|877.9|867.1|76
1646773500000|2022-03-08 21:05:00|882.28|871.48|881.9|871.1|882.9|872.1|880|869.2|85
1646773800000|2022-03-08 21:10:00|882.15|871.35|880.9|870.1|882.9|872.1|880.12|869.32|57
1646774100000|2022-03-08 21:15:00|880.5|869.7|877.05|866.25|880.5|869.7|877.05|866.25|66
1646774400000|2022-03-08 21:20:00|877.1|866.3|876.39|865.59|877.4|866.6|875.46|864.66|48
1646774700000|2022-03-08 21:25:00|876.78|865.98|876.2|865.4|877.9|867.1|875.2|864.4|69
1646775000000|2022-03-08 21:30:00|876.15|865.35|874.05|863.25|876.2|865.4|874.04|863.24|29
1646775300000|2022-03-08 21:35:00|874.2|863.4|873.14|862.34|875.4|864.6|872.35|861.55|59
1646775600000|2022-03-08 21:40:00|873.2|862.4|873.9|863.1|875.25|864.45|873.14|862.34|26
1646775900000|2022-03-08 21:45:00|873.76|862.96|874.3|863.5|874.9|864.1|873.15|862.35|43
1646776200000|2022-03-08 21:50:00|874.4|863.6|875.9|865.1|876.9|866.1|874.09|863.29|45
1646776500000|2022-03-08 21:55:00|875.76|864.96|876.92|866.12|878.85|868.05|874.9|864.1|42
1646776800000|2022-03-08 22:00:00|876.82|866.02|879.49|868.69|879.49|868.69|876.3|865.5|54
1646777100000|2022-03-08 22:05:00|879.67|868.87|881.76|870.96|881.76|870.96|879.3|868.5|75
1646777400000|2022-03-08 22:10:00|881.75|870.95|878.9|868.1|881.9|871.1|878.9|868.1|14
1646777700000|2022-03-08 22:15:00|879.15|868.35|881.9|871.1|881.9|871.1|879.15|868.35|21
1646778000000|2022-03-08 22:20:00|881.99|871.19|883.63|872.83|884.8|874|881.99|871.19|64
1646778300000|2022-03-08 22:25:00|883.75|872.95|884.55|873.75|884.9|874.1|883.75|872.95|30
1646778600000|2022-03-08 22:30:00|884.18|873.38|886.85|876.05|887.9|877.1|884.18|873.38|30
1646778900000|2022-03-08 22:35:00|886.9|876.1|887.9|877.1|887.99|877.19|885.9|875.1|34
1646779200000|2022-03-08 22:40:00|887.31|876.51|884.22|873.42|887.55|876.75|884.21|873.41|93
1646779500000|2022-03-08 22:45:00|884.21|873.41|883.93|873.13|884.85|874.05|883.9|873.1|39
1646779800000|2022-03-08 22:50:00|883.9|873.1|883.4|872.6|883.9|873.1|882.65|871.85|25
1646780100000|2022-03-08 22:55:00|882.75|871.95|882.45|871.65|883.57|872.77|882.32|871.52|29
1646780400000|2022-03-08 23:00:00|882.4|871.6|882.86|872.06|883.57|872.77|881.29|870.49|35
1646780700000|2022-03-08 23:05:00|882.95|872.15|883.9|873.1|883.9|873.1|882|871.2|28
1646781000000|2022-03-08 23:10:00|883.82|873.02|885.18|874.38|885.85|875.05|882.97|872.17|21
1646781300000|2022-03-08 23:15:00|885.13|874.33|884.9|874.1|885.13|874.33|884.61|873.81|30
1646781600000|2022-03-08 23:20:00|885.1|874.3|886.9|876.1|886.9|876.1|884.68|873.88|46
1646781900000|2022-03-08 23:25:00|886.86|876.06|889.8|879|889.8|879|885.7|874.9|62
1646782200000|2022-03-08 23:30:00|889.7|878.9|888.75|877.95|890.65|879.85|887.81|877.01|57
1646782500000|2022-03-08 23:35:00|888.9|878.1|888.87|878.07|889.8|879|888.37|877.57|33
1646782800000|2022-03-08 23:40:00|888.74|877.94|889.85|879.05|889.85|879.05|887.85|877.05|43
1646783100000|2022-03-08 23:45:00|889.9|879.1|888.6|877.8|892.86|882.06|888.6|877.8|69
1646783400000|2022-03-08 23:50:00|888.63|877.83|889.42|878.62|889.8|879|887.34|876.54|55
1646783700000|2022-03-08 23:55:00|889.82|879.02|887|876.2|889.9|879.1|887|876.2|37
1646784000000|2022-03-09 00:00:00|887.35|876.55|884.8|874|889.65|878.85|884.72|873.92|108
1646784300000|2022-03-09 00:05:00|884.88|874.08|886.48|875.68|887.44|876.64|884.88|874.08|89
1646784600000|2022-03-09 00:10:00|886.65|875.85|883.7|872.9|886.65|875.85|880.78|869.98|92
1646784900000|2022-03-09 00:15:00|883.64|872.84|887.69|876.89|887.76|876.96|883.14|872.34|64
1646785200000|2022-03-09 00:20:00|887.71|876.91|888.47|877.67|888.86|878.06|887.23|876.43|42
1646785500000|2022-03-09 00:25:00|888.58|877.78|891.65|880.85|891.85|881.05|888.53|877.73|63
1646785800000|2022-03-09 00:30:00|891.52|880.72|890.9|880.1|892.7|881.9|890.05|879.25|65
1646786100000|2022-03-09 00:35:00|890.4|879.6|890.63|879.83|891.55|880.75|889.8|879|23
1646786400000|2022-03-09 00:40:00|890.79|879.99|894.96|884.16|895.2|884.4|889.9|879.1|78
1646786700000|2022-03-09 00:45:00|895.04|884.24|900.7|889.9|900.7|889.9|895.04|884.24|117
1646787000000|2022-03-09 00:50:00|900.75|889.95|901.1|890.3|903.3|892.5|900.75|889.95|74
1646787300000|2022-03-09 00:55:00|901|890.2|903.9|893.1|903.9|893.1|901|890.2|73
1646787600000|2022-03-09 01:00:00|904.06|893.26|910.75|899.95|910.75|899.95|903.95|893.15|101
1646787900000|2022-03-09 01:05:00|910.8|900|912.75|901.95|912.9|902.1|907.9|897.1|84
1646788200000|2022-03-09 01:10:00|912.8|902|919.9|909.1|922.95|912.15|912.8|902|160
1646788500000|2022-03-09 01:15:00|919.69|908.89|914.9|904.1|919.69|908.89|912.2|901.4|96
1646788800000|2022-03-09 01:20:00|914.4|903.6|915.9|905.1|916.9|906.1|912.85|902.05|67
1646789100000|2022-03-09 01:25:00|916.6|905.8|919.54|908.74|920.95|910.15|916.15|905.35|107
1646789400000|2022-03-09 01:30:00|919.46|908.66|919.9|909.1|924.65|913.85|919.46|908.66|142
1646789700000|2022-03-09 01:35:00|920.2|909.4|918.24|907.44|921.25|910.45|918.17|907.37|77
1646790000000|2022-03-09 01:40:00|918.35|907.55|920.4|909.6|921.9|911.1|917.2|906.4|50
1646790300000|2022-03-09 01:45:00|919.9|909.1|921.9|911.1|923.4|912.6|919.9|909.1|59
1646790600000|2022-03-09 01:50:00|921.89|911.09|921.75|910.95|921.9|911.1|919.9|909.1|80
1646790900000|2022-03-09 01:55:00|921.85|911.05|924.95|914.15|925.65|914.85|921.65|910.85|58
1646791200000|2022-03-09 02:00:00|925.3|914.5|924.4|913.6|927.23|916.43|923.8|913|92
1646791500000|2022-03-09 02:05:00|923.9|913.1|922.7|911.9|923.9|913.1|922.47|911.67|75
1646791800000|2022-03-09 02:10:00|922.8|912|925.2|914.4|926.99|916.19|922.8|912|119
1646792100000|2022-03-09 02:15:00|924.9|914.1|924.75|913.95|924.9|914.1|922.9|912.1|61
1646792400000|2022-03-09 02:20:00|924.53|913.73|924.9|914.1|925.6|914.8|924.41|913.61|48
1646792700000|2022-03-09 02:25:00|924.89|914.09|925.9|915.1|926.4|915.6|923.29|912.49|82
1646793000000|2022-03-09 02:30:00|926.05|915.25|930.09|919.29|930.09|919.29|923.85|913.05|101
1646793300000|2022-03-09 02:35:00|930.75|919.95|925.9|915.1|930.75|919.95|925.9|915.1|103
1646793600000|2022-03-09 02:40:00|926.49|915.69|924.62|913.82|927.9|917.1|923.95|913.15|68
1646793900000|2022-03-09 02:45:00|924.85|914.05|924.8|914|925.7|914.9|924.1|913.3|68
1646794200000|2022-03-09 02:50:00|924.9|914.1|922.9|912.1|925.8|915|920.67|909.87|77
1646794500000|2022-03-09 02:55:00|923|912.2|921.9|911.1|923.9|913.1|921.09|910.29|41
1646794800000|2022-03-09 03:00:00|922.02|911.22|919.9|909.1|922.35|911.55|917.9|907.1|79
1646795100000|2022-03-09 03:05:00|919.95|909.15|921.9|911.1|922.05|911.25|918.4|907.6|36
1646795400000|2022-03-09 03:10:00|921.79|910.99|921.25|910.45|921.9|911.1|920.17|909.37|55
1646795700000|2022-03-09 03:15:00|920.93|910.13|920.94|910.14|921.78|910.98|919.9|909.1|44
1646796000000|2022-03-09 03:20:00|921.05|910.25|924.9|914.1|925.4|914.6|921.05|910.25|129
1646796300000|2022-03-09 03:25:00|925.19|914.39|931.05|920.25|931.65|920.85|925.19|914.39|132
1646796600000|2022-03-09 03:30:00|931.14|920.34|936.55|925.75|936.65|925.85|931.14|920.34|83
1646796900000|2022-03-09 03:35:00|936.65|925.85|940.9|930.1|940.9|930.1|934.9|924.1|90
1646797200000|2022-03-09 03:40:00|941.05|930.25|943.9|933.1|947.54|936.74|940.9|930.1|72
1646797500000|2022-03-09 03:45:00|943.75|932.95|942.9|932.1|944.55|933.75|942.7|931.9|45
1646797800000|2022-03-09 03:50:00|943.7|932.9|948.87|938.07|948.9|938.1|943.7|932.9|164
1646798100000|2022-03-09 03:55:00|948.75|937.95|944.8|934|949.6|938.8|943.85|933.05|68
1646798400000|2022-03-09 04:00:00|944.9|934.1|946.68|935.88|948.65|937.85|944.9|934.1|134
1646798700000|2022-03-09 04:05:00|946.63|935.83|943.9|933.1|946.63|935.83|942.9|932.1|69
1646799000000|2022-03-09 04:10:00|944.3|933.5|944.9|934.1|945.75|934.95|942.8|932|64
1646799300000|2022-03-09 04:15:00|944.8|934|945.53|934.73|945.65|934.85|942.8|932|68
1646799600000|2022-03-09 04:20:00|944.9|934.1|948.9|938.1|949.87|939.07|944.9|934.1|95
1646799900000|2022-03-09 04:25:00|949.07|938.27|947.15|936.35|949.8|939|946.41|935.61|89
1646800200000|2022-03-09 04:30:00|947.2|936.4|946.9|936.1|948.13|937.33|945.15|934.35|106
1646800500000|2022-03-09 04:35:00|947.15|936.35|946.9|936.1|947.9|937.1|946.15|935.35|55
1646800800000|2022-03-09 04:40:00|946.95|936.15|948.9|938.1|949.39|938.59|946.9|936.1|97
1646801100000|2022-03-09 04:45:00|949.01|938.21|947.4|936.6|950.9|940.1|946.41|935.61|50
1646801400000|2022-03-09 04:50:00|946.9|936.1|947.75|936.95|947.9|937.1|946.9|936.1|32
1646801700000|2022-03-09 04:55:00|947.85|937.05|948.15|937.35|948.9|938.1|946.9|936.1|34
1646802000000|2022-03-09 05:00:00|947.9|937.1|943.9|933.1|947.9|937.1|943.9|933.1|35
1646802300000|2022-03-09 05:05:00|944.05|933.25|943.8|933|944.9|934.1|943.8|933|17
1646802600000|2022-03-09 05:10:00|943.4|932.6|942.85|932.05|943.9|933.1|942.4|931.6|32
1646802900000|2022-03-09 05:15:00|942.57|931.77|937.9|927.1|942.87|932.07|937.5|926.7|59
1646803200000|2022-03-09 05:20:00|937.8|927|937.9|927.1|938.8|928|936.9|926.1|35
1646803500000|2022-03-09 05:25:00|938.4|927.6|939.9|929.1|940.85|930.05|938.4|927.6|12
1646803800000|2022-03-09 05:30:00|939.69|928.89|938.9|928.1|939.69|928.89|938.1|927.3|24
1646804100000|2022-03-09 05:35:00|938.8|928|936.35|925.55|938.9|928.1|936.05|925.25|32
1646804400000|2022-03-09 05:40:00|936.58|925.78|934.4|923.6|936.7|925.9|933.4|922.6|52
1646804700000|2022-03-09 05:45:00|933.95|923.15|932.9|922.1|934.46|923.66|931.9|921.1|46
1646805000000|2022-03-09 05:50:00|933.12|922.32|936.95|926.15|936.95|926.15|933.12|922.32|29
1646805300000|2022-03-09 05:55:00|936|925.2|938.81|928.01|938.81|928.01|934.9|924.1|27
1646805600000|2022-03-09 06:00:00|938.71|927.91|937.05|926.25|938.8|928|937.05|926.25|97
1646805900000|2022-03-09 06:05:00|936.9|926.1|937.65|926.85|937.9|927.1|936.05|925.25|46
1646806200000|2022-03-09 06:10:00|937.68|926.88|938.1|927.3|939.9|929.1|937.68|926.88|43
1646806500000|2022-03-09 06:15:00|938|927.2|938.4|927.6|939.35|928.55|938|927.2|22
1646806800000|2022-03-09 06:20:00|938.05|927.25|936.9|926.1|938.05|927.25|936.9|926.1|25
1646807100000|2022-03-09 06:25:00|936.85|926.05|933.9|923.1|936.9|926.1|933.9|923.1|22
1646807400000|2022-03-09 06:30:00|933.85|923.05|934.9|924.1|935|924.2|931.9|921.1|32
1646807700000|2022-03-09 06:35:00|934.2|923.4|934.18|923.38|935.3|924.5|932.9|922.1|52
1646808000000|2022-03-09 06:40:00|934.4|923.6|937.95|927.15|938.95|928.15|934.4|923.6|35
1646808300000|2022-03-09 06:45:00|937.9|927.1|937.3|926.5|938.05|927.25|936.9|926.1|32
1646808600000|2022-03-09 06:50:00|937.35|926.55|939.24|928.44|940.29|929.49|937.35|926.55|37
1646808900000|2022-03-09 06:55:00|939|928.2|936.9|926.1|939.9|929.1|936.9|926.1|48
1646809200000|2022-03-09 07:00:00|936.79|925.99|936.11|925.31|936.85|926.05|934.8|924|42
1646809500000|2022-03-09 07:05:00|936.63|925.83|937.05|926.25|937.9|927.1|936.05|925.25|23
1646809800000|2022-03-09 07:10:00|936.9|926.1|936.85|926.05|937.85|927.05|935.9|925.1|24
1646810100000|2022-03-09 07:15:00|936.9|926.1|940.04|929.24|940.04|929.24|936.9|926.1|21
1646810400000|2022-03-09 07:20:00|940.07|929.27|941.47|930.67|941.65|930.85|940.04|929.24|62
1646810700000|2022-03-09 07:25:00|941.1|930.3|939.95|929.15|945.55|934.75|939.95|929.15|91
1646811000000|2022-03-09 07:30:00|940.4|929.6|938.9|928.1|941.15|930.35|938.9|928.1|23
1646811300000|2022-03-09 07:35:00|939.25|928.45|940.9|930.1|941.31|930.51|939.25|928.45|14
1646811600000|2022-03-09 07:40:00|941.31|930.51|940.9|930.1|941.81|931.01|939.7|928.9|22
1646811900000|2022-03-09 07:45:00|940.85|930.05|938.9|928.1|940.85|930.05|938.9|928.1|21
1646812200000|2022-03-09 07:50:00|938.83|928.03|937.9|927.1|938.9|928.1|937.9|927.1|35
1646812500000|2022-03-09 07:55:00|938|927.2|938.25|927.45|939.23|928.43|937.9|927.1|62
1646812800000|2022-03-09 08:00:00|938.1|927.3|934.9|924.1|938.45|927.65|934.4|923.6|105
1646813100000|2022-03-09 08:05:00|934.85|924.05|933.05|922.25|934.85|924.05|930.2|919.4|90
1646813400000|2022-03-09 08:10:00|932.9|922.1|932.8|922|933.9|923.1|931.35|920.55|105
1646813700000|2022-03-09 08:15:00|932.78|921.98|931.96|921.16|932.78|921.98|930.1|919.3|79
1646814000000|2022-03-09 08:20:00|932.03|921.23|931.9|921.1|933.6|922.8|931.4|920.6|87
1646814300000|2022-03-09 08:25:00|931.85|921.05|932.75|921.95|933.1|922.3|931|920.2|76
1646814600000|2022-03-09 08:30:00|932.85|922.05|934.43|923.63|934.43|923.63|931.9|921.1|105
1646814900000|2022-03-09 08:35:00|934|923.2|935.9|925.1|935.9|925.1|934|923.2|69
1646815200000|2022-03-09 08:40:00|936.02|925.22|936.2|925.4|938.84|928.04|935.05|924.25|104
1646815500000|2022-03-09 08:45:00|936.6|925.8|939.69|928.89|940.04|929.24|935.85|925.05|106
1646815800000|2022-03-09 08:50:00|939.9|929.1|943.9|933.1|944.49|933.69|939.05|928.25|135
1646816100000|2022-03-09 08:55:00|944.02|933.22|934.28|923.48|944.1|933.3|934.28|923.48|95
1646816400000|2022-03-09 09:00:00|934.4|923.6|929.78|918.98|934.9|924.1|929.67|918.87|101
1646816700000|2022-03-09 09:05:00|929.4|918.6|928.65|917.85|930|919.2|927.39|916.59|76
1646817000000|2022-03-09 09:10:00|928.85|918.05|925.75|914.95|928.9|918.1|921.9|911.1|82
1646817300000|2022-03-09 09:15:00|925.58|914.78|925.11|914.31|925.58|914.78|922.9|912.1|84
1646817600000|2022-03-09 09:20:00|925.1|914.3|928.05|917.25|928.9|918.1|924.9|914.1|78
1646817900000|2022-03-09 09:25:00|927.93|917.13|929|918.2|929|918.2|927.9|917.1|45
1646818200000|2022-03-09 09:30:00|929.11|918.31|927.4|916.6|929.11|918.31|927.4|916.6|44
1646818500000|2022-03-09 09:35:00|926.7|915.9|928.1|917.3|928.8|918|926|915.2|60
1646818800000|2022-03-09 09:40:00|928.4|917.6|927.48|916.68|928.9|918.1|927.06|916.26|71
1646819100000|2022-03-09 09:45:00|927.45|916.65|927.1|916.3|928.9|918.1|926.9|916.1|29
1646819400000|2022-03-09 09:50:00|926.9|916.1|925.9|915.1|926.9|916.1|925.05|914.25|25
1646819700000|2022-03-09 09:55:00|926|915.2|924.8|914|926.75|915.95|923.9|913.1|43
1646820000000|2022-03-09 10:00:00|924.75|913.95|923.83|913.03|924.75|913.95|922|911.2|87
1646820300000|2022-03-09 10:05:00|923.9|913.1|924.9|914.1|925.9|915.1|923.9|913.1|80
1646820600000|2022-03-09 10:10:00|925.15|914.35|926.2|915.4|926.5|915.7|924.9|914.1|43
1646820900000|2022-03-09 10:15:00|926.15|915.35|925.4|914.6|926.31|915.51|925.1|914.3|36
1646821200000|2022-03-09 10:20:00|924.9|914.1|923.95|913.15|924.9|914.1|922.9|912.1|94
1646821500000|2022-03-09 10:25:00|923.99|913.19|923.5|912.7|923.99|913.19|922.9|912.1|33
1646821800000|2022-03-09 10:30:00|923.4|912.6|922.62|911.82|923.9|913.1|922.49|911.69|37
1646822100000|2022-03-09 10:35:00|922.85|912.05|922.9|912.1|923.95|913.15|922.63|911.83|34
1646822400000|2022-03-09 10:40:00|922.74|911.94|923.79|912.99|923.8|913|921.45|910.65|59
1646822700000|2022-03-09 10:45:00|923.7|912.9|923.64|912.84|923.84|913.04|923.05|912.25|38
1646823000000|2022-03-09 10:50:00|923.82|913.02|922.9|912.1|924.05|913.25|922.36|911.56|38
1646823300000|2022-03-09 10:55:00|922.83|912.03|922.9|912.1|923.32|912.52|922.38|911.58|43
1646823600000|2022-03-09 11:00:00|922.75|911.95|924.9|914.1|925.9|915.1|922.66|911.86|72
1646823900000|2022-03-09 11:05:00|925.07|914.27|921.95|911.15|925.73|914.93|921.95|911.15|37
1646824200000|2022-03-09 11:10:00|921.9|911.1|921.9|911.1|922.9|912.1|920.37|909.57|38
1646824500000|2022-03-09 11:15:00|921.79|910.99|924.05|913.25|925.4|914.6|921.29|910.49|62
1646824800000|2022-03-09 11:20:00|924.31|913.51|924.9|914.1|925.58|914.78|924.21|913.41|19
1646825100000|2022-03-09 11:25:00|925.19|914.39|923.9|913.1|925.48|914.68|923.9|913.1|53
1646825400000|2022-03-09 11:30:00|924.2|913.4|923.78|912.98|924.9|914.1|923.1|912.3|106
1646825700000|2022-03-09 11:35:00|923.66|912.86|919.9|909.1|923.95|913.15|917.9|907.1|80
1646826000000|2022-03-09 11:40:00|919.79|908.99|920.95|910.15|921.47|910.67|919.35|908.55|91
1646826300000|2022-03-09 11:45:00|920.9|910.1|921.45|910.65|921.65|910.85|920|909.2|52
1646826600000|2022-03-09 11:50:00|921.63|910.83|921.58|910.78|922.9|912.1|921.15|910.35|70
1646826900000|2022-03-09 11:55:00|921.2|910.4|915.9|905.1|921.45|910.65|915.87|905.07|75
1646827200000|2022-03-09 12:00:00|915.8|905|921.83|911.03|921.84|911.04|915.78|904.98|86
1646827500000|2022-03-09 12:05:00|921.85|911.05|924.9|914.1|925.9|915.1|921.85|911.05|93
1646827800000|2022-03-09 12:10:00|924.71|913.91|924.6|913.8|924.9|914.1|923.9|913.1|77
1646828100000|2022-03-09 12:15:00|924.7|913.9|927.4|916.6|928.35|917.55|924.23|913.43|145
1646828400000|2022-03-09 12:20:00|926.9|916.1|925.9|915.1|927.33|916.53|924.9|914.1|87
1646828700000|2022-03-09 12:25:00|926.05|915.25|926.49|915.69|927.58|916.78|925.53|914.73|114
1646829000000|2022-03-09 12:30:00|926.5|915.7|926.9|916.1|927.58|916.78|925.45|914.65|72
1646829300000|2022-03-09 12:35:00|927.06|916.26|918.9|908.1|928.7|917.9|918.9|908.1|92
1646829600000|2022-03-09 12:40:00|919.4|908.6|917.62|906.82|920.65|909.85|913|902.2|137
1646829900000|2022-03-09 12:45:00|916.95|906.15|922.05|911.25|922.5|911.7|914.9|904.1|132
1646830200000|2022-03-09 12:50:00|922.45|911.65|922.95|912.15|923.09|912.29|921.78|910.98|44
1646830500000|2022-03-09 12:55:00|923.4|912.6|922.8|912|924.4|913.6|921.7|910.9|80
1646830800000|2022-03-09 13:00:00|922.9|912.1|918.9|908.1|923.4|912.6|918.2|907.4|64
1646831100000|2022-03-09 13:05:00|919.07|908.27|918.9|908.1|919.07|908.27|917.05|906.25|60
1646831400000|2022-03-09 13:10:00|919.01|908.21|920.02|909.22|920.55|909.75|918.9|908.1|117
1646831700000|2022-03-09 13:15:00|920.08|909.28|920.9|910.1|920.9|910.1|918.05|907.25|128
1646832000000|2022-03-09 13:20:00|921.17|910.37|922.9|912.1|923.2|912.4|921.17|910.37|70
1646832300000|2022-03-09 13:25:00|923.4|912.6|921.4|910.6|925.6|914.8|921.15|910.35|61
1646832600000|2022-03-09 13:30:00|921.35|910.55|920.03|909.23|922.9|912.1|920.03|909.23|74
1646832900000|2022-03-09 13:35:00|920.4|909.6|918.8|908|921.4|910.6|918.8|908|69
1646833200000|2022-03-09 13:40:00|918.66|907.86|915.78|904.98|919.9|909.1|915.25|904.45|79
1646833500000|2022-03-09 13:45:00|915.4|904.6|916.74|905.94|918.4|907.6|914.5|903.7|90
1646833800000|2022-03-09 13:50:00|916.9|906.1|916.45|905.65|917.01|906.21|913.77|902.97|73
1646834100000|2022-03-09 13:55:00|916.06|905.26|919.23|908.43|919.85|909.05|915.9|905.1|95
1646834400000|2022-03-09 14:00:00|919.63|908.83|919.9|909.1|919.9|909.1|918.9|908.1|20
1646834700000|2022-03-09 14:05:00|919.95|909.15|926.4|915.6|927.2|916.4|919.72|908.92|107
1646835000000|2022-03-09 14:10:00|926.25|915.45|923.4|912.6|927.44|916.64|923.4|912.6|88
1646835300000|2022-03-09 14:15:00|923.8|913|923.9|913.1|924.9|914.1|922.9|912.1|62
1646835600000|2022-03-09 14:20:00|924.1|913.3|925.15|914.35|925.9|915.1|923.9|913.1|53
1646835900000|2022-03-09 14:25:00|925.8|915|930.19|919.39|934.9|924.1|925|914.2|104
1646836200000|2022-03-09 14:30:00|930.59|919.79|928.76|917.96|931.6|920.8|927.4|916.6|142
1646836500000|2022-03-09 14:35:00|928.85|918.05|929.9|919.1|930.15|919.35|927.2|916.4|114
1646836800000|2022-03-09 14:40:00|929.71|918.91|928.9|918.1|931|920.2|928.85|918.05|81
1646837100000|2022-03-09 14:45:00|928.74|917.94|928.85|918.05|930.8|920|927.9|917.1|63
1646837400000|2022-03-09 14:50:00|928.49|917.69|925.9|915.1|928.9|918.1|925.9|915.1|69
1646837700000|2022-03-09 14:55:00|925.95|915.15|928.68|917.88|929.44|918.64|925.85|915.05|59
1646838000000|2022-03-09 15:00:00|928.85|918.05|929.8|919|929.8|919|927.05|916.25|64
1646838300000|2022-03-09 15:05:00|929.9|919.1|930.25|919.45|930.7|919.9|928.9|918.1|45
1646838600000|2022-03-09 15:10:00|930.2|919.4|930.9|920.1|931.85|921.05|929.84|919.04|33
1646838900000|2022-03-09 15:15:00|931.2|920.4|931.25|920.45|932.65|921.85|929.75|918.95|50
1646839200000|2022-03-09 15:20:00|931.15|920.35|932.06|921.26|932.65|921.85|930.61|919.81|69
1646839500000|2022-03-09 15:25:00|932.45|921.65|933.9|923.1|934.7|923.9|930.9|920.1|62
1646839800000|2022-03-09 15:30:00|934.04|923.24|933.45|922.65|934.47|923.67|932.87|922.07|59
1646840100000|2022-03-09 15:35:00|933.55|922.75|932.9|922.1|934.75|923.95|932.51|921.71|62
1646840400000|2022-03-09 15:40:00|933|922.2|938.55|927.75|938.56|927.76|932.9|922.1|84
1646840700000|2022-03-09 15:45:00|938.85|928.05|936.04|925.24|938.9|928.1|935.9|925.1|122
1646841000000|2022-03-09 15:50:00|936.65|925.85|934.4|923.6|937.8|927|933.1|922.3|61
1646841300000|2022-03-09 15:55:00|934.25|923.45|937.9|927.1|938.9|928.1|934.15|923.35|65
1646841600000|2022-03-09 16:00:00|938.02|927.22|936.4|925.6|939.85|929.05|936.4|925.6|91
1646841900000|2022-03-09 16:05:00|936.65|925.85|930.45|919.65|936.65|925.85|930.4|919.6|121
1646842200000|2022-03-09 16:10:00|930.9|920.1|930.9|920.1|931.13|920.33|928.29|917.49|53
1646842500000|2022-03-09 16:15:00|930.8|920|932.34|921.54|932.34|921.54|929.1|918.3|76
1646842800000|2022-03-09 16:20:00|931.9|921.1|937.9|927.1|937.9|927.1|929.9|919.1|94
1646843100000|2022-03-09 16:25:00|937.79|926.99|943.95|933.15|948.9|938.1|936.81|926.01|196
1646843400000|2022-03-09 16:30:00|943.9|933.1|945.7|934.9|945.7|934.9|942.42|931.62|48
1646843700000|2022-03-09 16:35:00|945.9|935.1|941.65|930.85|948.9|938.1|940.57|929.77|78
1646844000000|2022-03-09 16:40:00|941.85|931.05|940.9|930.1|942.48|931.68|940.85|930.05|69
1646844300000|2022-03-09 16:45:00|940.84|930.04|938.65|927.85|940.84|930.04|937.85|927.05|75
1646844600000|2022-03-09 16:50:00|938.6|927.8|936.3|925.5|938.7|927.9|936|925.2|65
1646844900000|2022-03-09 16:55:00|936.8|926|935.8|925|936.9|926.1|935.79|924.99|27
1646845200000|2022-03-09 17:00:00|935.2|924.4|937.9|927.1|938.45|927.65|934.79|923.99|57
1646845500000|2022-03-09 17:05:00|938.3|927.5|936.03|925.23|938.95|928.15|935.5|924.7|39
1646845800000|2022-03-09 17:10:00|935.9|925.1|935.9|925.1|936.03|925.23|935|924.2|30
1646846100000|2022-03-09 17:15:00|935.75|924.95|935.8|925|936.9|926.1|935.3|924.5|26
1646846400000|2022-03-09 17:20:00|935.66|924.86|932.85|922.05|935.66|924.86|930.5|919.7|72
1646846700000|2022-03-09 17:25:00|932.8|922|932.25|921.45|932.9|922.1|931.08|920.28|38
1646847000000|2022-03-09 17:30:00|932.3|921.5|933.95|923.15|934.05|923.25|932.05|921.25|31
1646847300000|2022-03-09 17:35:00|934|923.2|933.9|923.1|934|923.2|933.05|922.25|22
1646847600000|2022-03-09 17:40:00|934.13|923.33|933.9|923.1|935.55|924.75|933.85|923.05|30
1646847900000|2022-03-09 17:45:00|934.01|923.21|934.9|924.1|934.9|924.1|934.01|923.21|38
1646848200000|2022-03-09 17:50:00|934.1|923.3|930.9|920.1|934.9|924.1|930.9|920.1|57
1646848500000|2022-03-09 17:55:00|930.97|920.17|930.9|920.1|931.9|921.1|930.9|920.1|33
1646848800000|2022-03-09 18:00:00|930.78|919.98|928.9|918.1|930.9|920.1|927.75|916.95|63
1646849100000|2022-03-09 18:05:00|928.4|917.6|924.8|914|928.9|918.1|924.8|914|19
1646849400000|2022-03-09 18:10:00|924.9|914.1|923.78|912.98|924.9|914.1|922.9|912.1|30
1646849700000|2022-03-09 18:15:00|923.75|912.95|920.9|910.1|924.51|913.71|920.9|910.1|47
1646850000000|2022-03-09 18:20:00|920.86|910.06|919.8|909|921.75|910.95|917.05|906.25|99
1646850300000|2022-03-09 18:25:00|919.9|909.1|920.75|909.95|920.75|909.95|917.9|907.1|41
1646850600000|2022-03-09 18:30:00|920.9|910.1|919.9|909.1|922.9|912.1|919.9|909.1|66
1646850900000|2022-03-09 18:35:00|920.18|909.38|919|908.2|920.9|910.1|918.9|908.1|55
1646851200000|2022-03-09 18:40:00|919.13|908.33|917.4|906.6|919.36|908.56|916.29|905.49|47
1646851500000|2022-03-09 18:45:00|917.66|906.86|917.1|906.3|918.85|908.05|916.66|905.86|73
1646851800000|2022-03-09 18:50:00|917.15|906.35|920.9|910.1|920.9|910.1|916.9|906.1|57
1646852100000|2022-03-09 18:55:00|920.4|909.6|919.6|908.8|920.78|909.98|919.15|908.35|30
1646852400000|2022-03-09 19:00:00|919.75|908.95|917.67|906.87|919.75|908.95|916.8|906|76
1646852700000|2022-03-09 19:05:00|917.8|907|918.03|907.23|918.61|907.81|917|906.2|43
1646853000000|2022-03-09 19:10:00|918.04|907.24|914.52|903.72|918.75|907.95|913.85|903.05|47
1646853300000|2022-03-09 19:15:00|914.75|903.95|912.9|902.1|915.26|904.46|911.9|901.1|60
1646853600000|2022-03-09 19:20:00|912.93|902.13|915.9|905.1|917.95|907.15|912.9|902.1|69
1646853900000|2022-03-09 19:25:00|916.2|905.4|917.26|906.46|917.6|906.8|915.05|904.25|63
1646854200000|2022-03-09 19:30:00|917.4|906.6|920.85|910.05|921.73|910.93|917.05|906.25|101
1646854500000|2022-03-09 19:35:00|920.9|910.1|921.78|910.98|921.85|911.05|920.15|909.35|86
1646854800000|2022-03-09 19:40:00|921.25|910.45|922.4|911.6|922.45|911.65|920.9|910.1|60
1646855100000|2022-03-09 19:45:00|922.5|911.7|923.6|912.8|924.4|913.6|922.5|911.7|32
1646855400000|2022-03-09 19:50:00|923.9|913.1|923.9|913.1|924.95|914.15|923.81|913.01|51
1646855700000|2022-03-09 19:55:00|923.85|913.05|921.53|910.73|923.9|913.1|921.4|910.6|50
1646856000000|2022-03-09 20:00:00|921.05|910.25|921.95|911.15|922.85|912.05|920.9|910.1|49
1646856300000|2022-03-09 20:05:00|922.3|911.5|921.1|910.3|924.3|913.5|921.1|910.3|55
1646856600000|2022-03-09 20:10:00|921.8|911|919.52|908.72|921.9|911.1|918.95|908.15|78
1646856900000|2022-03-09 20:15:00|919.9|909.1|920|909.2|920.9|910.1|919.9|909.1|49
1646857200000|2022-03-09 20:20:00|920.04|909.24|921.36|910.56|921.9|911.1|920.04|909.24|51
1646857500000|2022-03-09 20:25:00|920.99|910.19|921.95|911.15|922.35|911.55|920.95|910.15|44
1646857800000|2022-03-09 20:30:00|922.25|911.45|917.85|907.05|922.68|911.88|917.85|907.05|39
1646858100000|2022-03-09 20:35:00|917.65|906.85|914.9|904.1|917.7|906.9|914.58|903.78|47
1646858400000|2022-03-09 20:40:00|915|904.2|915.9|905.1|915.9|905.1|914.1|903.3|26
1646858700000|2022-03-09 20:45:00|915.95|905.15|916.8|906|919|908.2|915.95|905.15|48
1646859000000|2022-03-09 20:50:00|916.7|905.9|916.8|906|917.75|906.95|913.5|902.7|121
1646859300000|2022-03-09 20:55:00|916.9|906.1|915.4|904.6|916.9|906.1|914.9|904.1|51
1646859600000|2022-03-09 21:00:00|915.69|904.89|915.7|904.9|915.9|905.1|912.95|902.15|59
1646859900000|2022-03-09 21:05:00|915.89|905.09|913.67|902.87|917.23|906.43|913.47|902.67|58
1646860200000|2022-03-09 21:10:00|913.59|902.79|913.9|903.1|913.9|903.1|912.6|901.8|34
1646860500000|2022-03-09 21:15:00|913.86|903.06|912.9|902.1|914.72|903.92|912.33|901.53|61
1646860800000|2022-03-09 21:20:00|912.94|902.14|911.25|900.45|912.94|902.14|909.9|899.1|43
1646861100000|2022-03-09 21:25:00|910.92|900.12|913.9|903.1|913.9|903.1|910.92|900.12|29
1646861400000|2022-03-09 21:30:00|913.51|902.71|910.9|900.1|913.51|902.71|910.6|899.8|21
1646861700000|2022-03-09 21:35:00|910.93|900.13|914.9|904.1|914.9|904.1|910.93|900.13|42
1646862000000|2022-03-09 21:40:00|915.4|904.6|915.4|904.6|916.66|905.86|914.9|904.1|20
1646862300000|2022-03-09 21:45:00|914.9|904.1|916.9|906.1|916.9|906.1|914.9|904.1|17
1646862600000|2022-03-09 21:50:00|917.06|906.26|918.9|908.1|919.55|908.75|916.9|906.1|49
1646862900000|2022-03-09 21:55:00|918.53|907.73|916.98|906.18|918.9|908.1|916.8|906|90
1646863200000|2022-03-09 22:00:00|916.92|906.12|917.13|906.33|917.18|906.38|914.9|904.1|161
1646863500000|2022-03-09 22:05:00|917.49|906.69|918.9|908.1|918.9|908.1|917.46|906.66|110
1646863800000|2022-03-09 22:10:00|918.8|908|918|907.2|918.9|908.1|918|907.2|9
1646864100000|2022-03-09 22:15:00|918.37|907.57|919.9|909.1|919.9|909.1|918.19|907.39|14
1646864400000|2022-03-09 22:20:00|919.7|908.9|919.9|909.1|919.9|909.1|917.9|907.1|27
1646864700000|2022-03-09 22:25:00|920.25|909.45|919.29|908.49|920.85|910.05|919.29|908.49|25
1646865000000|2022-03-09 22:30:00|918.95|908.15|919.9|909.1|919.9|909.1|918.9|908.1|12
1646865300000|2022-03-09 22:35:00|920.06|909.26|919.66|908.86|920.9|910.1|919.26|908.46|14
1646865600000|2022-03-09 22:40:00|919.58|908.78|915.54|904.74|919.78|908.98|915.54|904.74|95
1646865900000|2022-03-09 22:45:00|915.55|904.75|915.05|904.25|915.9|905.1|915.05|904.25|142
1646866200000|2022-03-09 22:50:00|914.9|904.1|917.2|906.4|917.2|906.4|914.9|904.1|20
1646866500000|2022-03-09 22:55:00|917.25|906.45|917.15|906.35|917.65|906.85|916.68|905.88|21
1646866800000|2022-03-09 23:00:00|916.9|906.1|914.45|903.65|917.05|906.25|913.9|903.1|48
1646867100000|2022-03-09 23:05:00|914.24|903.44|915|904.2|915.9|905.1|914.24|903.44|29
1646867400000|2022-03-09 23:10:00|915.15|904.35|917.05|906.25|917.05|906.25|915.15|904.35|20
1646867700000|2022-03-09 23:15:00|917.1|906.3|916.85|906.05|917.1|906.3|915.9|905.1|21
1646868000000|2022-03-09 23:20:00|916.9|906.1|916.77|905.97|916.9|906.1|915.9|905.1|20
1646868300000|2022-03-09 23:25:00|916.25|905.45|918.9|908.1|919.02|908.22|916.25|905.45|23
1646868600000|2022-03-09 23:30:00|918.85|908.05|923.9|913.1|924.55|913.75|918.85|908.05|72
1646868900000|2022-03-09 23:35:00|923.83|913.03|922.9|912.1|924.24|913.44|922.81|912.01|51
1646869200000|2022-03-09 23:40:00|922.74|911.94|926|915.2|926.69|915.89|921.66|910.86|44
1646869500000|2022-03-09 23:45:00|926.15|915.35|924.72|913.92|927.65|916.85|923.9|913.1|58
1646869800000|2022-03-09 23:50:00|924.75|913.95|925.9|915.1|925.9|915.1|923.7|912.9|44
1646870100000|2022-03-09 23:55:00|925.95|915.15|926.4|915.6|926.87|916.07|924.9|914.1|28
1646870400000|2022-03-10 00:00:00|926.69|915.89|926.89|916.09|926.9|916.1|922.9|912.1|41
1646870700000|2022-03-10 00:05:00|927.4|916.6|928.69|917.89|929.05|918.25|923.9|913.1|67
1646871000000|2022-03-10 00:10:00|928.58|917.78|928.8|918|929.65|918.85|925.95|915.15|97
1646871300000|2022-03-10 00:15:00|928.4|917.6|933.4|922.6|934.9|924.1|928.29|917.49|95
1646871600000|2022-03-10 00:20:00|933.67|922.87|931.47|920.67|934.1|923.3|931.47|920.67|67
1646871900000|2022-03-10 00:25:00|931.14|920.34|930.9|920.1|931.9|921.1|930.28|919.48|83
1646872200000|2022-03-10 00:30:00|930.85|920.05|926.84|916.04|931.75|920.95|926.27|915.47|53
1646872500000|2022-03-10 00:35:00|926.9|916.1|928.5|917.7|929.55|918.75|926.84|916.04|32
1646872800000|2022-03-10 00:40:00|928.65|917.85|926.77|915.97|930.4|919.6|926.77|915.97|82
1646873100000|2022-03-10 00:45:00|926.73|915.93|925.15|914.35|927.5|916.7|925.15|914.35|36
1646873400000|2022-03-10 00:50:00|924.9|914.1|921.7|910.9|924.9|914.1|920.05|909.25|55
1646873700000|2022-03-10 00:55:00|921.42|910.62|921.9|911.1|922.9|912.1|920.86|910.06|40
1646874000000|2022-03-10 01:00:00|922.55|911.75|916.5|905.7|922.9|912.1|916.3|905.5|66
1646874300000|2022-03-10 01:05:00|916.42|905.62|919.9|909.1|921.29|910.49|916.42|905.62|43
1646874600000|2022-03-10 01:10:00|920.09|909.29|922.85|912.05|922.85|912.05|918.9|908.1|34
1646874900000|2022-03-10 01:15:00|922.35|911.55|924.89|914.09|925.03|914.23|922.14|911.34|56
1646875200000|2022-03-10 01:20:00|925.04|914.24|926.07|915.27|926.5|915.7|924.9|914.1|82
1646875500000|2022-03-10 01:25:00|926.45|915.65|927.15|916.35|927.8|917|926.45|915.65|45
1646875800000|2022-03-10 01:30:00|927|916.2|926.59|915.79|928.05|917.25|926.1|915.3|44
1646876100000|2022-03-10 01:35:00|926.62|915.82|916.25|905.45|926.75|915.95|915.6|904.8|109
1646876400000|2022-03-10 01:40:00|916.01|905.21|914.9|904.1|916.01|905.21|910.73|899.93|112
1646876700000|2022-03-10 01:45:00|914.75|903.95|904.54|893.74|914.9|904.1|902.9|892.1|151
1646877000000|2022-03-10 01:50:00|904.49|893.69|901.82|891.02|907.95|897.15|901.05|890.25|133
1646877300000|2022-03-10 01:55:00|901.9|891.1|903.9|893.1|907.9|897.1|901.59|890.79|95
1646877600000|2022-03-10 02:00:00|903.75|892.95|906.4|895.6|906.61|895.81|902.9|892.1|126
1646877900000|2022-03-10 02:05:00|906.9|896.1|899.05|888.25|907.9|897.1|899.05|888.25|58
1646878200000|2022-03-10 02:10:00|899|888.2|901.55|890.75|901.9|891.1|899|888.2|72
1646878500000|2022-03-10 02:15:00|901.28|890.48|900.9|890.1|903.85|893.05|899.4|888.6|86
1646878800000|2022-03-10 02:20:00|900.8|890|902.85|892.05|903.4|892.6|899.05|888.25|54
1646879100000|2022-03-10 02:25:00|902.9|892.1|902.52|891.72|904.9|894.1|902.27|891.47|76
1646879400000|2022-03-10 02:30:00|902.02|891.22|907.9|897.1|907.9|897.1|901.25|890.45|55
1646879700000|2022-03-10 02:35:00|908.2|897.4|908.73|897.93|909.05|898.25|907.9|897.1|42
1646880000000|2022-03-10 02:40:00|908.68|897.88|909.9|899.1|909.9|899.1|907.76|896.96|43
1646880300000|2022-03-10 02:45:00|910.02|899.22|910.9|900.1|911.75|900.95|909.7|898.9|59
1646880600000|2022-03-10 02:50:00|911.06|900.26|909.4|898.6|911.56|900.76|909.4|898.6|64
1646880900000|2022-03-10 02:55:00|908.9|898.1|904.44|893.64|908.9|898.1|903.1|892.3|77
1646881200000|2022-03-10 03:00:00|903.99|893.19|902.9|892.1|903.99|893.19|901.15|890.35|68
1646881500000|2022-03-10 03:05:00|902.76|891.96|904.9|894.1|906.15|895.35|902.65|891.85|92
1646881800000|2022-03-10 03:10:00|905.01|894.21|905.4|894.6|905.47|894.67|903.84|893.04|42
1646882100000|2022-03-10 03:15:00|905.76|894.96|906.8|896|906.9|896.1|905.73|894.93|23
1646882400000|2022-03-10 03:20:00|906.1|895.3|907.59|896.79|908.35|897.55|906.1|895.3|60
1646882700000|2022-03-10 03:25:00|907.77|896.97|908.05|897.25|909.52|898.72|906.16|895.36|51
1646883000000|2022-03-10 03:30:00|907.9|897.1|906.9|896.1|908.26|897.46|905.9|895.1|74
1646883300000|2022-03-10 03:35:00|906.85|896.05|906.12|895.32|907.01|896.21|905.08|894.28|59
1646883600000|2022-03-10 03:40:00|906.2|895.4|907|896.2|907.4|896.6|905.58|894.78|40
1646883900000|2022-03-10 03:45:00|906.9|896.1|905.49|894.69|907.9|897.1|905.49|894.69|47
1646884200000|2022-03-10 03:50:00|905.04|894.24|907.17|896.37|907.35|896.55|905.04|894.24|68
1646884500000|2022-03-10 03:55:00|907.9|897.1|904.8|894|907.9|897.1|904.4|893.6|108
1646884800000|2022-03-10 04:00:00|904.59|893.79|902.41|891.61|906|895.2|902.27|891.47|87
1646885100000|2022-03-10 04:05:00|902.2|891.4|903.08|892.28|904.85|894.05|901.58|890.78|79
1646885400000|2022-03-10 04:10:00|902.97|892.17|902.3|891.5|902.97|892.17|902.05|891.25|28
1646885700000|2022-03-10 04:15:00|902.25|891.45|901.9|891.1|903.9|893.1|901.85|891.05|30
1646886000000|2022-03-10 04:20:00|901.83|891.03|893.3|882.5|901.9|891.1|891.2|880.4|165
1646886300000|2022-03-10 04:25:00|893.7|882.9|890.7|879.9|893.9|883.1|890.7|879.9|106
1646886600000|2022-03-10 04:30:00|890.2|879.4|890.28|879.48|891.86|881.06|887.84|877.04|194
1646886900000|2022-03-10 04:35:00|890.4|879.6|889.65|878.85|891.35|880.55|888.1|877.3|154
1646887200000|2022-03-10 04:40:00|889.4|878.6|889.9|879.1|892.87|882.07|887.7|876.9|155
1646887500000|2022-03-10 04:45:00|890.01|879.21|887.8|877|893.76|882.96|887.73|876.93|107
1646887800000|2022-03-10 04:50:00|887.9|877.1|887.1|876.3|891.08|880.28|887.1|876.3|81
1646888100000|2022-03-10 04:55:00|887.05|876.25|887.5|876.7|889.65|878.85|886.9|876.1|84
1646888400000|2022-03-10 05:00:00|887.44|876.64|884.89|874.09|887.44|876.64|883.03|872.23|127
1646888700000|2022-03-10 05:05:00|884.97|874.17|876.1|865.3|885.87|875.07|876.1|865.3|98
1646889000000|2022-03-10 05:10:00|876.15|865.35|875.9|865.1|876.94|866.14|872.05|861.25|188
1646889300000|2022-03-10 05:15:00|874.75|863.95|877.4|866.6|879.9|869.1|874.57|863.77|149
1646889600000|2022-03-10 05:20:00|877.6|866.8|872.56|861.76|877.6|866.8|871.9|861.1|120
1646889900000|2022-03-10 05:25:00|872.85|862.05|871.9|861.1|872.85|862.05|868.1|857.3|86
1646890200000|2022-03-10 05:30:00|872.2|861.4|870.78|859.98|872.9|862.1|869.64|858.84|107
1646890500000|2022-03-10 05:35:00|870.9|860.1|865.9|855.1|871|860.2|864.2|853.4|81
1646890800000|2022-03-10 05:40:00|866.15|855.35|863.9|853.1|867.9|857.1|863.73|852.93|81
1646891100000|2022-03-10 05:45:00|863.4|852.6|863.9|853.1|865.4|854.6|861.9|851.1|90
1646891400000|2022-03-10 05:50:00|864.1|853.3|865.57|854.77|866.15|855.35|858.04|847.24|116
1646891700000|2022-03-10 05:55:00|865.8|855|864.63|853.83|868.9|858.1|863.59|852.79|126
1646892000000|2022-03-10 06:00:00|864.9|854.1|865.9|855.1|867.9|857.1|863.25|852.45|83
1646892300000|2022-03-10 06:05:00|866.03|855.23|866.9|856.1|867.9|857.1|865.15|854.35|89
1646892600000|2022-03-10 06:10:00|866|855.2|864.9|854.1|866.25|855.45|863.9|853.1|35
1646892900000|2022-03-10 06:15:00|864.75|853.95|864.98|854.18|864.98|854.18|863.55|852.75|39
1646893200000|2022-03-10 06:20:00|864.92|854.12|859.9|849.1|864.92|854.12|859.9|849.1|60
1646893500000|2022-03-10 06:25:00|860|849.2|859.81|849.01|860.05|849.25|856.75|845.95|55
1646893800000|2022-03-10 06:30:00|859.9|849.1|863.4|852.6|863.53|852.73|859.9|849.1|92
1646894100000|2022-03-10 06:35:00|863.53|852.73|865.9|855.1|866.05|855.25|863.23|852.43|71
1646894400000|2022-03-10 06:40:00|865.38|854.58|865.73|854.93|865.9|855.1|863.9|853.1|74
1646894700000|2022-03-10 06:45:00|865.83|855.03|865.95|855.15|868.26|857.46|865.21|854.41|90
1646895000000|2022-03-10 06:50:00|866.15|855.35|868.3|857.5|868.39|857.59|866.04|855.24|93
1646895300000|2022-03-10 06:55:00|868.31|857.51|869.86|859.06|869.86|859.06|867.65|856.85|56
1646895600000|2022-03-10 07:00:00|869.83|859.03|871.9|861.1|872.05|861.25|869.73|858.93|52
1646895900000|2022-03-10 07:05:00|871.78|860.98|870.7|859.9|871.9|861.1|869.51|858.71|55
1646896200000|2022-03-10 07:10:00|870.4|859.6|868.35|857.55|870.45|859.65|868.01|857.21|42
1646896500000|2022-03-10 07:15:00|867.98|857.18|868.4|857.6|868.65|857.85|865.9|855.1|35
1646896800000|2022-03-10 07:20:00|868.01|857.21|868.66|857.86|868.9|858.1|867.78|856.98|27
1646897100000|2022-03-10 07:25:00|868.9|858.1|868.9|858.1|869.3|858.5|868.04|857.24|58
1646897400000|2022-03-10 07:30:00|869.2|858.4|870.39|859.59|870.77|859.97|869.2|858.4|33
1646897700000|2022-03-10 07:35:00|870.65|859.85|870.9|860.1|870.9|860.1|870.42|859.62|16
1646898000000|2022-03-10 07:40:00|870.8|860|873.9|863.1|875.71|864.91|870.78|859.98|32
1646898300000|2022-03-10 07:45:00|873.91|863.11|877.64|866.84|877.75|866.95|872.4|861.6|62
1646898600000|2022-03-10 07:50:00|877.74|866.94|877.8|867|877.8|867|876.99|866.19|19
1646898900000|2022-03-10 07:55:00|877.9|867.1|875.9|865.1|878.31|867.51|874.83|864.03|33
1646899200000|2022-03-10 08:00:00|876|865.2|875.9|865.1|876.9|866.1|871.9|861.1|51
1646899500000|2022-03-10 08:05:00|876.2|865.4|871.74|860.94|876.9|866.1|871.74|860.94|43
1646899800000|2022-03-10 08:10:00|871.8|861|866.4|855.6|872.9|862.1|866.4|855.6|85
1646900100000|2022-03-10 08:15:00|866.5|855.7|865.65|854.85|866.9|856.1|863.9|853.1|39
1646900400000|2022-03-10 08:20:00|865.77|854.97|864.85|854.05|867.9|857.1|864.75|853.95|31
1646900700000|2022-03-10 08:25:00|864.7|853.9|866.9|856.1|867.9|857.1|864.64|853.84|55
1646901000000|2022-03-10 08:30:00|866.8|856|866.12|855.32|866.85|856.05|865.9|855.1|44
1646901300000|2022-03-10 08:35:00|866.36|855.56|872.61|861.81|872.9|862.1|866.36|855.56|59
1646901600000|2022-03-10 08:40:00|872.21|861.41|872.65|861.85|873.53|862.73|870.9|860.1|55
1646901900000|2022-03-10 08:45:00|872.6|861.8|873.5|862.7|873.5|862.7|871.08|860.28|36
1646902200000|2022-03-10 08:50:00|873.33|862.53|873.67|862.87|873.75|862.95|872.9|862.1|27
1646902500000|2022-03-10 08:55:00|873.75|862.95|874.85|864.05|875.53|864.73|873.15|862.35|32
1646902800000|2022-03-10 09:00:00|874.96|864.16|874.54|863.74|875.94|865.14|874.15|863.35|89
1646903100000|2022-03-10 09:05:00|874.55|863.75|876|865.2|876|865.2|874.09|863.29|57
1646903400000|2022-03-10 09:10:00|876.1|865.3|876.9|866.1|876.9|866.1|875.9|865.1|6
1646903700000|2022-03-10 09:15:00|876.69|865.89|876.76|865.96|876.76|865.96|876.3|865.5|6
1646904000000|2022-03-10 09:20:00|876.24|865.44|874.9|864.1|876.24|865.44|874.9|864.1|3
1646904300000|2022-03-10 09:25:00|874.8|864|874.75|863.95|874.9|864.1|873.55|862.75|39
1646904600000|2022-03-10 09:30:00|874.8|864|877.98|867.18|877.98|867.18|872.66|861.86|50
1646904900000|2022-03-10 09:35:00|878.43|867.63|881.9|871.1|881.9|871.1|877.65|866.85|33
1646905200000|2022-03-10 09:40:00|881.85|871.05|881.6|870.8|882.19|871.39|880.85|870.05|13
1646905500000|2022-03-10 09:45:00|881.34|870.54|880.76|869.96|883.84|873.04|880.76|869.96|49
1646905800000|2022-03-10 09:50:00|880.61|869.81|877.9|867.1|880.61|869.81|877.9|867.1|54
1646906100000|2022-03-10 09:55:00|877.79|866.99|875.77|864.97|878.9|868.1|875.77|864.97|35
1646906400000|2022-03-10 10:00:00|875.68|864.88|876.9|866.1|876.9|866.1|874.75|863.95|57
1646906700000|2022-03-10 10:05:00|876.78|865.98|875.9|865.1|876.9|866.1|875.9|865.1|31
1646907000000|2022-03-10 10:10:00|875.7|864.9|877.9|867.1|877.9|867.1|875.7|864.9|57
1646907300000|2022-03-10 10:15:00|877.85|867.05|876.9|866.1|877.85|867.05|875.9|865.1|22
1646907600000|2022-03-10 10:20:00|876.64|865.84|876.9|866.1|877.9|867.1|876.64|865.84|17
1646907900000|2022-03-10 10:25:00|877.28|866.48|877.17|866.37|877.86|867.06|877.12|866.32|7
1646908200000|2022-03-10 10:30:00|876.9|866.1|876.76|865.96|876.9|866.1|874.95|864.15|24
1646908500000|2022-03-10 10:35:00|876.1|865.3|872.4|861.6|876.51|865.71|872.05|861.25|45
1646908800000|2022-03-10 10:40:00|872.05|861.25|875.3|864.5|875.96|865.16|872.05|861.25|45
1646909100000|2022-03-10 10:45:00|875.45|864.65|875.85|865.05|875.9|865.1|874.4|863.6|28
1646909400000|2022-03-10 10:50:00|875.54|864.74|871.4|860.6|875.8|865|870.9|860.1|50
1646909700000|2022-03-10 10:55:00|870.9|860.1|870|859.2|870.9|860.1|869.09|858.29|53
1646910000000|2022-03-10 11:00:00|869.9|859.1|869.9|859.1|870.96|860.16|869.05|858.25|42
1646910300000|2022-03-10 11:05:00|869.75|858.95|868.9|858.1|869.85|859.05|868.1|857.3|40
1646910600000|2022-03-10 11:10:00|868.91|858.11|872.15|861.35|872.4|861.6|868.9|858.1|42
1646910900000|2022-03-10 11:15:00|872.1|861.3|869.84|859.04|872.9|862.1|868.73|857.93|40
1646911200000|2022-03-10 11:20:00|870.03|859.23|871.9|861.1|871.9|861.1|870.03|859.23|61
1646911500000|2022-03-10 11:25:00|871.7|860.9|869.9|859.1|872.15|861.35|869.85|859.05|24
1646911800000|2022-03-10 11:30:00|869.85|859.05|869.89|859.09|870.63|859.83|868.9|858.1|29
1646912100000|2022-03-10 11:35:00|869.78|858.98|870.77|859.97|871.45|860.65|869.78|858.98|28
1646912400000|2022-03-10 11:40:00|870.8|860|872.9|862.1|873.7|862.9|870.8|860|60
1646912700000|2022-03-10 11:45:00|873.65|862.85|876.05|865.25|876.27|865.47|873.65|862.85|44
1646913000000|2022-03-10 11:50:00|876.27|865.47|876.9|866.1|876.9|866.1|874.9|864.1|34
1646913300000|2022-03-10 11:55:00|877.1|866.3|877.71|866.91|878.46|867.66|876.9|866.1|29
1646913600000|2022-03-10 12:00:00|877.43|866.63|875.9|865.1|877.43|866.63|875.9|865.1|15
1646913900000|2022-03-10 12:05:00|875.68|864.88|879.01|868.21|879.44|868.64|875.68|864.88|54
1646914200000|2022-03-10 12:10:00|878.9|868.1|879.44|868.64|880.2|869.4|878|867.2|39
1646914500000|2022-03-10 12:15:00|879.39|868.59|880.44|869.64|880.44|869.64|878.9|868.1|57
1646914800000|2022-03-10 12:20:00|880.04|869.24|882.6|871.8|882.6|871.8|879.25|868.45|40
1646915100000|2022-03-10 12:25:00|882.59|871.79|882.75|871.95|882.75|871.95|881.9|871.1|35
1646915400000|2022-03-10 12:30:00|882.5|871.7|880.75|869.95|882.75|871.95|880.75|869.95|22
1646915700000|2022-03-10 12:35:00|880.65|869.85|879.55|868.75|880.8|870|878.8|868|47
1646916000000|2022-03-10 12:40:00|878.9|868.1|880.01|869.21|884.9|874.1|878.9|868.1|71
1646916300000|2022-03-10 12:45:00|879.91|869.11|882.9|872.1|883.9|873.1|879.59|868.79|117
1646916600000|2022-03-10 12:50:00|882.84|872.04|884.41|873.61|884.41|873.61|882.69|871.89|127
1646916900000|2022-03-10 12:55:00|884.11|873.31|881.7|870.9|884.8|874|881.7|870.9|71
1646917200000|2022-03-10 13:00:00|881.68|870.88|881.89|871.09|883.1|872.3|881.4|870.6|55
1646917500000|2022-03-10 13:05:00|881.86|871.06|877.9|867.1|881.89|871.09|877.9|867.1|51
1646917800000|2022-03-10 13:10:00|877.45|866.65|877.95|867.15|878.16|867.36|877.45|866.65|21
1646918100000|2022-03-10 13:15:00|878|867.2|881.1|870.3|881.9|871.1|876.9|866.1|23
1646918400000|2022-03-10 13:20:00|880.9|870.1|880.85|870.05|882.04|871.24|880.6|869.8|26
1646918700000|2022-03-10 13:25:00|880.8|870|881.85|871.05|881.9|871.1|879.1|868.3|25
1646919000000|2022-03-10 13:30:00|881.56|870.76|890.77|879.97|895.9|885.1|881.4|870.6|261
1646919300000|2022-03-10 13:35:00|890.98|880.18|881.4|870.6|891.27|880.47|877.9|867.1|215
1646919600000|2022-03-10 13:40:00|880.8|870|856.18|845.38|881.9|871.1|855.74|844.94|181
1646919900000|2022-03-10 13:45:00|856.15|845.35|864.75|853.95|866.7|855.9|856.12|845.32|252
1646920200000|2022-03-10 13:50:00|864.9|854.1|873.86|863.06|876.9|866.1|864.7|853.9|166
1646920500000|2022-03-10 13:55:00|873.82|863.02|870.9|860.1|873.82|863.02|869.05|858.25|136
1646920800000|2022-03-10 14:00:00|870.4|859.6|871.9|861.1|872.26|861.46|868.9|858.1|119
1646921100000|2022-03-10 14:05:00|871.76|860.96|868.9|858.1|873.55|862.75|868.4|857.6|52
1646921400000|2022-03-10 14:10:00|868.73|857.93|869.91|859.11|869.91|859.11|867.9|857.1|70
1646921700000|2022-03-10 14:15:00|870.65|859.85|871.87|861.07|871.87|861.07|868.73|857.93|84
1646922000000|2022-03-10 14:20:00|872.15|861.35|868.03|857.23|872.15|861.35|867.9|857.1|82
1646922300000|2022-03-10 14:25:00|868.25|857.45|871.63|860.83|871.85|861.05|868.15|857.35|96
1646922600000|2022-03-10 14:30:00|871.64|860.84|869.95|859.15|872.67|861.87|863.4|852.6|185
1646922900000|2022-03-10 14:35:00|869.9|859.1|868.64|857.84|870.15|859.35|868.4|857.6|89
1646923200000|2022-03-10 14:40:00|868.83|858.03|872.9|862.1|875.55|864.75|868.83|858.03|121
1646923500000|2022-03-10 14:45:00|872.67|861.87|872.35|861.55|874.09|863.29|871.9|861.1|110
1646923800000|2022-03-10 14:50:00|872.42|861.62|874.59|863.79|874.73|863.93|872.1|861.3|128
1646924100000|2022-03-10 14:55:00|874.58|863.78|877.13|866.33|877.9|867.1|874.1|863.3|98
1646924400000|2022-03-10 15:00:00|877.6|866.8|875.9|865.1|879.49|868.69|875.46|864.66|111
1646924700000|2022-03-10 15:05:00|875.94|865.14|876.9|866.1|878.75|867.95|875.94|865.14|56
1646925000000|2022-03-10 15:10:00|877.25|866.45|881.15|870.35|881.37|870.57|877.16|866.36|75
1646925300000|2022-03-10 15:15:00|880.9|870.1|881.6|870.8|884.12|873.32|880.9|870.1|140
1646925600000|2022-03-10 15:20:00|881.7|870.9|877.9|867.1|881.7|870.9|877.85|867.05|83
1646925900000|2022-03-10 15:25:00|878.06|867.26|873.37|862.57|878.66|867.86|873.23|862.43|77
1646926200000|2022-03-10 15:30:00|873.56|862.76|869.59|858.79|873.87|863.07|868.97|858.17|111
1646926500000|2022-03-10 15:35:00|869.55|858.75|870.05|859.25|870.7|859.9|869.05|858.25|147
1646926800000|2022-03-10 15:40:00|870.1|859.3|873.9|863.1|874.05|863.25|870.1|859.3|66
1646927100000|2022-03-10 15:45:00|873.77|862.97|878.4|867.6|878.6|867.8|872.99|862.19|82
1646927400000|2022-03-10 15:50:00|877.9|867.1|873.9|863.1|877.9|867.1|872.9|862.1|129
1646927700000|2022-03-10 15:55:00|873.86|863.06|874.54|863.74|875.1|864.3|873.67|862.87|36
1646928000000|2022-03-10 16:00:00|874.9|864.1|878.5|867.7|879.1|868.3|873.05|862.25|85
1646928300000|2022-03-10 16:05:00|878.56|867.76|876.65|865.85|878.64|867.84|873.82|863.02|127
1646928600000|2022-03-10 16:10:00|876.62|865.82|877.95|867.15|877.95|867.15|873.98|863.18|66
1646928900000|2022-03-10 16:15:00|877.9|867.1|878.2|867.4|878.45|867.65|875.35|864.55|105
1646929200000|2022-03-10 16:20:00|878.36|867.56|876.9|866.1|878.9|868.1|876.9|866.1|72
1646929500000|2022-03-10 16:25:00|877.07|866.27|872.63|861.83|877.07|866.27|869.9|859.1|97
1646929800000|2022-03-10 16:30:00|872.9|862.1|869.48|858.68|873.85|863.05|869.09|858.29|73
1646930100000|2022-03-10 16:35:00|869.49|858.69|867.63|856.83|869.8|859|867.18|856.38|122
1646930400000|2022-03-10 16:40:00|867.64|856.84|865.21|854.41|868.56|857.76|864.9|854.1|58
1646930700000|2022-03-10 16:45:00|865.7|854.9|864.25|853.45|865.9|855.1|862.46|851.66|74
1646931000000|2022-03-10 16:50:00|864.3|853.5|869.15|858.35|869.6|858.8|864.3|853.5|76
1646931300000|2022-03-10 16:55:00|869.65|858.85|870.1|859.3|870.6|859.8|869.15|858.35|40
1646931600000|2022-03-10 17:00:00|870.6|859.8|869.45|858.65|870.6|859.8|868.58|857.78|29
1646931900000|2022-03-10 17:05:00|869.5|858.7|866.9|856.1|869.5|858.7|866.15|855.35|44
1646932200000|2022-03-10 17:10:00|867.65|856.85|868.68|857.88|868.9|858.1|867.25|856.45|64
1646932500000|2022-03-10 17:15:00|868.9|858.1|869.11|858.31|869.38|858.58|868.85|858.05|25
1646932800000|2022-03-10 17:20:00|869.29|858.49|871.9|861.1|872.9|862.1|869.19|858.39|67
1646933100000|2022-03-10 17:25:00|872.15|861.35|873.89|863.09|873.99|863.19|871.05|860.25|80
1646933400000|2022-03-10 17:30:00|873.65|862.85|874.35|863.55|874.74|863.94|873.12|862.32|39
1646933700000|2022-03-10 17:35:00|874.26|863.46|870.65|859.85|874.26|863.46|869.2|858.4|62
1646934000000|2022-03-10 17:40:00|870.7|859.9|871.94|861.14|872.46|861.66|869.45|858.65|60
1646934300000|2022-03-10 17:45:00|872.03|861.23|870.65|859.85|872.16|861.36|869.9|859.1|79
1646934600000|2022-03-10 17:50:00|870.5|859.7|866.08|855.28|870.61|859.81|865.56|854.76|65
1646934900000|2022-03-10 17:55:00|866.03|855.23|866.9|856.1|866.9|856.1|864|853.2|59
1646935200000|2022-03-10 18:00:00|866.69|855.89|864.59|853.79|867.3|856.5|864.52|853.72|62
1646935500000|2022-03-10 18:05:00|864.67|853.87|865.9|855.1|867.26|856.46|864.67|853.87|29
1646935800000|2022-03-10 18:10:00|866.35|855.55|865.9|855.1|867.9|857.1|865.9|855.1|42
1646936100000|2022-03-10 18:15:00|866.08|855.28|868.53|857.73|868.85|858.05|865.49|854.69|117
1646936400000|2022-03-10 18:20:00|868.44|857.64|866.25|855.45|869.19|858.39|866|855.2|61
1646936700000|2022-03-10 18:25:00|866.05|855.25|864.82|854.02|866.05|855.25|863.9|853.1|93
1646937000000|2022-03-10 18:30:00|864.67|853.87|867.66|856.86|867.66|856.86|864.67|853.87|72
1646937300000|2022-03-10 18:35:00|867.65|856.85|867.72|856.92|867.9|857.1|866.4|855.6|41
1646937600000|2022-03-10 18:40:00|867.9|857.1|867.9|857.1|868.9|858.1|867.8|857|32
1646937900000|2022-03-10 18:45:00|868.4|857.6|869.61|858.81|869.85|859.05|868.4|857.6|52
1646938200000|2022-03-10 18:50:00|869.66|858.86|869.9|859.1|869.9|859.1|869.4|858.6|22
1646938500000|2022-03-10 18:55:00|869.71|858.91|869.9|859.1|869.98|859.18|868.76|857.96|67
1646938800000|2022-03-10 19:00:00|869.66|858.86|869.39|858.59|870.4|859.6|864.7|853.9|109
1646939100000|2022-03-10 19:05:00|869.15|858.35|867.93|857.13|870.2|859.4|867.9|857.1|35
1646939400000|2022-03-10 19:10:00|867.94|857.14|867.9|857.1|868.89|858.09|867.9|857.1|22
1646939700000|2022-03-10 19:15:00|868.15|857.35|868.4|857.6|868.9|858.1|867.9|857.1|34
1646940000000|2022-03-10 19:20:00|868.15|857.35|867.13|856.33|869.2|858.4|867.13|856.33|27
1646940300000|2022-03-10 19:25:00|867.17|856.37|868.16|857.36|868.9|858.1|867.13|856.33|19
1646940600000|2022-03-10 19:30:00|868.41|857.61|869.08|858.28|869.08|858.28|866.9|856.1|26
1646940900000|2022-03-10 19:35:00|869.42|858.62|869.8|859|870.13|859.33|868.99|858.19|46
1646941200000|2022-03-10 19:40:00|869.65|858.85|867.9|857.1|869.8|859|866.9|856.1|33
1646941500000|2022-03-10 19:45:00|867.3|856.5|870.9|860.1|871.94|861.14|866.27|855.47|65
1646941800000|2022-03-10 19:50:00|870.73|859.93|868.9|858.1|870.9|860.1|868|857.2|63
1646942100000|2022-03-10 19:55:00|868.85|858.05|871.96|861.16|872.29|861.49|868.85|858.05|25
1646942400000|2022-03-10 20:00:00|872.74|861.94|872.9|862.1|873.8|863|872.6|861.8|30
1646942700000|2022-03-10 20:05:00|872.7|861.9|870.49|859.69|872.9|862.1|870.21|859.41|117
1646943000000|2022-03-10 20:10:00|870.43|859.63|871.68|860.88|871.8|861|869.92|859.12|35
1646943300000|2022-03-10 20:15:00|871.28|860.48|871.01|860.21|872.7|861.9|870.37|859.57|113
1646943600000|2022-03-10 20:20:00|871.02|860.22|868.85|858.05|871.85|861.05|868.13|857.33|92
1646943900000|2022-03-10 20:25:00|868.63|857.83|869.81|859.01|869.85|859.05|868.58|857.78|22
1646944200000|2022-03-10 20:30:00|869.85|859.05|869.71|858.91|869.9|859.1|868.99|858.19|40
1646944500000|2022-03-10 20:35:00|869.9|859.1|868.9|858.1|869.91|859.11|867.9|857.1|34
1646944800000|2022-03-10 20:40:00|868.95|858.15|870.78|859.98|870.9|860.1|868.95|858.15|35
1646945100000|2022-03-10 20:45:00|870.4|859.6|871.9|861.1|872.03|861.23|869.9|859.1|56
1646945400000|2022-03-10 20:50:00|872.25|861.45|874.3|863.5|874.34|863.54|871.95|861.15|34
1646945700000|2022-03-10 20:55:00|874|863.2|873.58|862.78|875.44|864.64|873.55|862.75|34
1646946000000|2022-03-10 21:00:00|873.57|862.77|874|863.2|875.8|865|873.57|862.77|108
1646946300000|2022-03-10 21:05:00|874.25|863.45|874.83|864.03|874.83|864.03|872.54|861.74|67
1646946600000|2022-03-10 21:10:00|874.71|863.91|875.1|864.3|875.8|865|874.56|863.76|57
1646946900000|2022-03-10 21:15:00|875.02|864.22|874.9|864.1|875.2|864.4|873.3|862.5|70
1646947200000|2022-03-10 21:20:00|874.68|863.88|872.65|861.85|874.68|863.88|872.2|861.4|34
1646947500000|2022-03-10 21:25:00|872.59|861.79|871.4|860.6|872.91|862.11|870.91|860.11|26
1646947800000|2022-03-10 21:30:00|871.38|860.58|872.22|861.42|872.79|861.99|871.28|860.48|54
1646948100000|2022-03-10 21:35:00|872.39|861.59|872.85|862.05|872.9|862.1|871.45|860.65|40
1646948400000|2022-03-10 21:40:00|872.8|862|871.19|860.39|872.8|862|871.05|860.25|36
1646948700000|2022-03-10 21:45:00|870.9|860.1|871.9|861.1|872.65|861.85|870.86|860.06|145
1646949000000|2022-03-10 21:50:00|872.15|861.35|873.28|862.48|873.85|863.05|872.1|861.3|40
1646949300000|2022-03-10 21:55:00|872.9|862.1|871.53|860.73|873.28|862.48|870.98|860.18|54
1646949600000|2022-03-10 22:00:00|871.56|860.76|866.68|855.88|871.56|860.76|866.37|855.57|121
1646949900000|2022-03-10 22:05:00|866.69|855.89|871.03|860.23|871.03|860.23|866.69|855.89|98
1646950200000|2022-03-10 22:10:00|870.9|860.1|870.8|860|871.05|860.25|869.9|859.1|86
1646950500000|2022-03-10 22:15:00|870.75|859.95|871.9|861.1|871.9|861.1|870.75|859.95|30
1646950800000|2022-03-10 22:20:00|871.95|861.15|871.4|860.6|873.28|862.48|871.3|860.5|172
1646951100000|2022-03-10 22:25:00|871.7|860.9|870.9|860.1|871.7|860.9|870.15|859.35|20
1646951400000|2022-03-10 22:30:00|871.01|860.21|871.59|860.79|871.59|860.79|870.89|860.09|13
1646951700000|2022-03-10 22:35:00|871.74|860.94|873.45|862.65|873.7|862.9|871.74|860.94|21
1646952000000|2022-03-10 22:40:00|873.6|862.8|875.77|864.97|875.9|865.1|873.6|862.8|23
1646952300000|2022-03-10 22:45:00|875.69|864.89|875.12|864.32|876.35|865.55|875.12|864.32|16
1646952600000|2022-03-10 22:50:00|875.35|864.55|876.23|865.43|876.55|865.75|875.02|864.22|53
1646952900000|2022-03-10 22:55:00|876.9|866.1|876.16|865.36|876.96|866.16|876.15|865.35|27
1646953200000|2022-03-10 23:00:00|876.5|865.7|878.24|867.44|878.46|867.66|876.5|865.7|58
1646953500000|2022-03-10 23:05:00|878.08|867.28|877.87|867.07|878.31|867.51|877.05|866.25|34
1646953800000|2022-03-10 23:10:00|877.9|867.1|878.9|868.1|879.49|868.69|877.9|867.1|57
1646954100000|2022-03-10 23:15:00|878.95|868.15|879.53|868.73|879.9|869.1|878.29|867.49|26
1646954400000|2022-03-10 23:20:00|879.52|868.72|875.29|864.49|879.53|868.73|874.5|863.7|113
1646954700000|2022-03-10 23:25:00|875.54|864.74|876.9|866.1|876.9|866.1|874.95|864.15|55
1646955000000|2022-03-10 23:30:00|877.84|867.04|875.7|864.9|878.35|867.55|875.7|864.9|48
1646955300000|2022-03-10 23:35:00|875.65|864.85|874.65|863.85|876.08|865.28|874.3|863.5|56
1646955600000|2022-03-10 23:40:00|874.23|863.43|873.4|862.6|874.74|863.94|873.4|862.6|103
1646955900000|2022-03-10 23:45:00|873.57|862.77|872.32|861.52|873.9|863.1|870.9|860.1|59
1646956200000|2022-03-10 23:50:00|871.78|860.98|873.35|862.55|873.41|862.61|871.55|860.75|48
1646956500000|2022-03-10 23:55:00|873.41|862.61|873.08|862.28|873.45|862.65|872.58|861.78|51
1646956800000|2022-03-11 00:00:00|873.2|862.4|871.8|861|874.45|863.65|869.59|858.79|80
1646957100000|2022-03-11 00:05:00|871.9|861.1|871.8|861|873.1|862.3|871.53|860.73|35
1646957400000|2022-03-11 00:10:00|871.49|860.69|873.4|862.6|873.9|863.1|871.25|860.45|61
1646957700000|2022-03-11 00:15:00|873.43|862.63|871.9|861.1|873.43|862.63|870.15|859.35|77
1646958000000|2022-03-11 00:20:00|872.2|861.4|871.8|861|872.25|861.45|871.8|861|4
1646958300000|2022-03-11 00:25:00|871.81|861.01|868.87|858.07|873.9|863.1|867.72|856.92|44
1646958600000|2022-03-11 00:30:00|868.9|858.1|870.53|859.73|872.03|861.23|863.77|852.97|158
1646958900000|2022-03-11 00:35:00|870.9|860.1|867.6|856.8|871.65|860.85|866.75|855.95|75
1646959200000|2022-03-11 00:40:00|867.15|856.35|865.61|854.81|868.33|857.53|864.74|853.94|56
1646959500000|2022-03-11 00:45:00|865.7|854.9|867.75|856.95|867.75|856.95|865.7|854.9|25
1646959800000|2022-03-11 00:50:00|867.9|857.1|866.05|855.25|868.9|858.1|865.9|855.1|38
1646960100000|2022-03-11 00:55:00|866.4|855.6|866.9|856.1|866.9|856.1|864.99|854.19|28
1646960400000|2022-03-11 01:00:00|867.22|856.42|856.95|846.15|867.9|857.1|856.9|846.1|66
1646960700000|2022-03-11 01:05:00|857.2|846.4|860.18|849.38|862.5|851.7|855.9|845.1|117
1646961000000|2022-03-11 01:10:00|860.34|849.54|858.67|847.87|860.34|849.54|856.54|845.74|115
1646961300000|2022-03-11 01:15:00|858.9|848.1|857.9|847.1|859.9|849.1|854.1|843.3|119
1646961600000|2022-03-11 01:20:00|858.35|847.55|855|844.2|858.68|847.88|854.73|843.93|76
1646961900000|2022-03-11 01:25:00|855.29|844.49|853.9|843.1|855.9|845.1|852.46|841.66|152
1646962200000|2022-03-11 01:30:00|853.5|842.7|853.9|843.1|855.3|844.5|852.1|841.3|194
1646962500000|2022-03-11 01:35:00|853.79|842.99|856.9|846.1|857.8|847|853|842.2|124
1646962800000|2022-03-11 01:40:00|857.15|846.35|858.69|847.89|858.69|847.89|856.95|846.15|59
1646963100000|2022-03-11 01:45:00|858.9|848.1|857.25|846.45|858.95|848.15|856.51|845.71|139
1646963400000|2022-03-11 01:50:00|856.75|845.95|851.85|841.05|856.75|845.95|851.7|840.9|151
1646963700000|2022-03-11 01:55:00|852.06|841.26|853.59|842.79|853.85|843.05|851.86|841.06|131
1646964000000|2022-03-11 02:00:00|853.6|842.8|853.85|843.05|856.32|845.52|851.27|840.47|134
1646964300000|2022-03-11 02:05:00|853.84|843.04|849.9|839.1|854.36|843.56|849.9|839.1|93
1646964600000|2022-03-11 02:10:00|849.8|839|843.52|832.72|849.9|839.1|842.05|831.25|124
1646964900000|2022-03-11 02:15:00|843.58|832.78|846.4|835.6|846.9|836.1|842.65|831.85|118
1646965200000|2022-03-11 02:20:00|846.05|835.25|849.81|839.01|849.9|839.1|846.05|835.25|99
1646965500000|2022-03-11 02:25:00|849.82|839.02|849.55|838.75|849.9|839.1|846.85|836.05|72
1646965800000|2022-03-11 02:30:00|849.67|838.87|847.9|837.1|850.75|839.95|847.9|837.1|136
1646966100000|2022-03-11 02:35:00|847.85|837.05|848.68|837.88|849.05|838.25|847.02|836.22|51
1646966400000|2022-03-11 02:40:00|848.64|837.84|848.27|837.47|848.9|838.1|848.27|837.47|24
1646966700000|2022-03-11 02:45:00|847.9|837.1|849.51|838.71|849.9|839.1|847.85|837.05|93
1646967000000|2022-03-11 02:50:00|849.07|838.27|849.86|839.06|849.86|839.06|845.41|834.61|65
1646967300000|2022-03-11 02:55:00|849.9|839.1|845.15|834.35|849.9|839.1|844.04|833.24|120
1646967600000|2022-03-11 03:00:00|845.2|834.4|844.74|833.94|848.04|837.24|843.9|833.1|101
1646967900000|2022-03-11 03:05:00|844.9|834.1|847.4|836.6|847.56|836.76|844.88|834.08|36
1646968200000|2022-03-11 03:10:00|847.5|836.7|848.88|838.08|848.9|838.1|846.15|835.35|62
1646968500000|2022-03-11 03:15:00|848.1|837.3|847.72|836.92|848.1|837.3|846.9|836.1|67
1646968800000|2022-03-11 03:20:00|847.75|836.95|850.2|839.4|850.58|839.78|847.75|836.95|36
1646969100000|2022-03-11 03:25:00|850.27|839.47|858.4|847.6|860.35|849.55|850.27|839.47|91
1646969400000|2022-03-11 03:30:00|857.9|847.1|860.9|850.1|862.8|852|857.9|847.1|122
1646969700000|2022-03-11 03:35:00|860.75|849.95|858.55|847.75|861.65|850.85|857.9|847.1|57
1646970000000|2022-03-11 03:40:00|858.85|848.05|858.45|847.65|859.9|849.1|858.45|847.65|39
1646970300000|2022-03-11 03:45:00|857.94|847.14|859.45|848.65|859.81|849.01|857.94|847.14|26
1646970600000|2022-03-11 03:50:00|859.35|848.55|860.58|849.78|861.9|851.1|858.65|847.85|47
1646970900000|2022-03-11 03:55:00|860.85|850.05|861.9|851.1|861.9|851.1|860.39|849.59|19
1646971200000|2022-03-11 04:00:00|861.96|851.16|861.41|850.61|862.26|851.46|859.6|848.8|35
1646971500000|2022-03-11 04:05:00|861.21|850.41|861.5|850.7|861.8|851|860.9|850.1|21
1646971800000|2022-03-11 04:10:00|862|851.2|861.59|850.79|862|851.2|861.5|850.7|5
1646972100000|2022-03-11 04:15:00|861.78|850.98|861.17|850.37|862.19|851.39|861.15|850.35|15
1646972400000|2022-03-11 04:20:00|861.85|851.05|859.85|849.05|862.45|851.65|859.75|848.95|19
1646972700000|2022-03-11 04:25:00|859.9|849.1|860.15|849.35|860.75|849.95|859.9|849.1|24
1646973000000|2022-03-11 04:30:00|860.2|849.4|860.5|849.7|861.25|850.45|859.9|849.1|22
1646973300000|2022-03-11 04:35:00|860.55|849.75|860.9|850.1|861.9|851.1|860.55|849.75|25
1646973600000|2022-03-11 04:40:00|860.1|849.3|860.61|849.81|860.9|850.1|859.9|849.1|24
1646973900000|2022-03-11 04:45:00|860.77|849.97|854.26|843.46|860.77|849.97|853.9|843.1|48
1646974200000|2022-03-11 04:50:00|854.52|843.72|855.7|844.9|856.9|846.1|853.77|842.97|62
1646974500000|2022-03-11 04:55:00|855.9|845.1|856.74|845.94|858.42|847.62|855.9|845.1|54
1646974800000|2022-03-11 05:00:00|856.79|845.99|856.85|846.05|857.15|846.35|855.9|845.1|34
1646975100000|2022-03-11 05:05:00|856.3|845.5|857.9|847.1|858.85|848.05|854.9|844.1|78
1646975400000|2022-03-11 05:10:00|857.95|847.15|858.9|848.1|858.9|848.1|857.95|847.15|14
1646975700000|2022-03-11 05:15:00|858.85|848.05|860.61|849.81|860.66|849.86|858.49|847.69|53
1646976000000|2022-03-11 05:20:00|860.41|849.61|861.85|851.05|862.9|852.1|860.3|849.5|42
1646976300000|2022-03-11 05:25:00|861.9|851.1|862.4|851.6|862.8|852|861.9|851.1|38
1646976600000|2022-03-11 05:30:00|861.9|851.1|862.9|852.1|863.09|852.29|861.9|851.1|69
1646976900000|2022-03-11 05:35:00|862.57|851.77|865.59|854.79|865.65|854.85|862.56|851.76|94
1646977200000|2022-03-11 05:40:00|865.65|854.85|864.9|854.1|866.9|856.1|863.71|852.91|124
1646977500000|2022-03-11 05:45:00|864.81|854.01|865.66|854.86|865.85|855.05|863.53|852.73|103
1646977800000|2022-03-11 05:50:00|865.65|854.85|868.75|857.95|868.85|858.05|865.65|854.85|49
1646978100000|2022-03-11 05:55:00|868.85|858.05|870.9|860.1|870.9|860.1|868.8|858|39
1646978400000|2022-03-11 06:00:00|870.84|860.04|871.01|860.21|871.14|860.34|869.76|858.96|80
1646978700000|2022-03-11 06:05:00|870.9|860.1|871.25|860.45|872.7|861.9|870.9|860.1|94
1646979000000|2022-03-11 06:10:00|871.3|860.5|870.63|859.83|871.3|860.5|869.9|859.1|104
1646979300000|2022-03-11 06:15:00|870.61|859.81|871.9|861.1|871.9|861.1|870.61|859.81|105
1646979600000|2022-03-11 06:20:00|871.73|860.93|870.85|860.05|871.77|860.97|870.61|859.81|83
1646979900000|2022-03-11 06:25:00|870.9|860.1|878.97|868.17|879.54|868.74|870.85|860.05|117
1646980200000|2022-03-11 06:30:00|879.04|868.24|877.05|866.25|880.75|869.95|875.28|864.48|175
1646980500000|2022-03-11 06:35:00|876.85|866.05|878.9|868.1|879|868.2|876.85|866.05|69
1646980800000|2022-03-11 06:40:00|879.28|868.48|879.9|869.1|880.29|869.49|876.69|865.89|114
1646981100000|2022-03-11 06:45:00|879.57|868.77|877.55|866.75|879.58|868.78|876.9|866.1|69
1646981400000|2022-03-11 06:50:00|877.3|866.5|879.49|868.69|879.9|869.1|876.9|866.1|74
1646981700000|2022-03-11 06:55:00|879.5|868.7|882.75|871.95|882.75|871.95|879.49|868.69|45
1646982000000|2022-03-11 07:00:00|882.84|872.04|886.8|876|886.8|876|882.84|872.04|98
1646982300000|2022-03-11 07:05:00|886.65|875.85|889.8|879|890.85|880.05|886.21|875.41|78
1646982600000|2022-03-11 07:10:00|889.4|878.6|883.9|873.1|889.85|879.05|883.9|873.1|65
1646982900000|2022-03-11 07:15:00|884.15|873.35|883.9|873.1|885.28|874.48|883.7|872.9|30
1646983200000|2022-03-11 07:20:00|884|873.2|887.9|877.1|887.9|877.1|884|873.2|47
1646983500000|2022-03-11 07:25:00|887.95|877.15|891.15|880.35|891.65|880.85|887.95|877.15|45
1646983800000|2022-03-11 07:30:00|890.9|880.1|888.9|878.1|890.9|880.1|887.1|876.3|82
1646984100000|2022-03-11 07:35:00|888.75|877.95|887.65|876.85|888.75|877.95|886.73|875.93|37
1646984400000|2022-03-11 07:40:00|887.7|876.9|887.95|877.15|889.84|879.04|886.9|876.1|45
1646984700000|2022-03-11 07:45:00|887.9|877.1|888.9|878.1|889.03|878.23|886.9|876.1|26
1646985000000|2022-03-11 07:50:00|889.3|878.5|889.8|879|890.9|880.1|888.9|878.1|34
1646985300000|2022-03-11 07:55:00|889.85|879.05|889.7|878.9|889.85|879.05|888.2|877.4|66
1646985600000|2022-03-11 08:00:00|891.01|880.21|892.13|881.33|892.9|882.1|889.5|878.7|89
1646985900000|2022-03-11 08:05:00|892.17|881.37|894.9|884.1|895.2|884.4|891.9|881.1|109
1646986200000|2022-03-11 08:10:00|894.65|883.85|891.9|881.1|894.65|883.85|890.85|880.05|34
1646986500000|2022-03-11 08:15:00|891.74|880.94|889.63|878.83|891.9|881.1|888.46|877.66|41
1646986800000|2022-03-11 08:20:00|889.9|879.1|890.7|879.9|890.9|880.1|888.9|878.1|64
1646987100000|2022-03-11 08:25:00|890.75|879.95|887.9|877.1|890.75|879.95|887.54|876.74|74
1646987400000|2022-03-11 08:30:00|887.79|876.99|886.22|875.42|887.79|876.99|885.7|874.9|130
1646987700000|2022-03-11 08:35:00|886.3|875.5|887.36|876.56|887.9|877.1|886.07|875.27|106
1646988000000|2022-03-11 08:40:00|887.4|876.6|886.9|876.1|887.9|877.1|886.67|875.87|48
1646988300000|2022-03-11 08:45:00|887.15|876.35|886.22|875.42|887.9|877.1|886.07|875.27|84
1646988600000|2022-03-11 08:50:00|886.66|875.86|885.4|874.6|886.85|876.05|885.4|874.6|69
1646988900000|2022-03-11 08:55:00|884.9|874.1|883.9|873.1|886.76|875.96|883.9|873.1|60
1646989200000|2022-03-11 09:00:00|883.54|872.74|884.9|874.1|884.9|874.1|881.38|870.58|51
1646989500000|2022-03-11 09:05:00|885.25|874.45|887|876.2|887.83|877.03|885.2|874.4|38
1646989800000|2022-03-11 09:10:00|886.9|876.1|886.1|875.3|886.9|876.1|885.9|875.1|26
1646990100000|2022-03-11 09:15:00|885.95|875.15|887.9|877.1|888.52|877.72|884.9|874.1|51
1646990400000|2022-03-11 09:20:00|887.7|876.9|887.9|877.1|888.03|877.23|886.95|876.15|30
1646990700000|2022-03-11 09:25:00|888.03|877.23|889.9|879.1|889.9|879.1|887.9|877.1|70
1646991000000|2022-03-11 09:30:00|889.8|879|890.8|880|890.8|880|888.75|877.95|25
1646991300000|2022-03-11 09:35:00|890.85|880.05|888.03|877.23|890.85|880.05|888.03|877.23|20
1646991600000|2022-03-11 09:40:00|887.9|877.1|881.9|871.1|887.9|877.1|881.9|871.1|86
1646991900000|2022-03-11 09:45:00|882.1|871.3|879.95|869.15|882.9|872.1|879.9|869.1|38
1646992200000|2022-03-11 09:50:00|879.9|869.1|883.9|873.1|883.96|873.16|879.9|869.1|40
1646992500000|2022-03-11 09:55:00|883.95|873.15|883.94|873.14|885.5|874.7|883.75|872.95|46
1646992800000|2022-03-11 10:00:00|884.07|873.27|888.59|877.79|888.59|877.79|883.94|873.14|70
1646993100000|2022-03-11 10:05:00|888.62|877.82|888.06|877.26|888.62|877.82|887.4|876.6|42
1646993400000|2022-03-11 10:10:00|888.16|877.36|887.29|876.49|888.62|877.82|887.04|876.24|46
1646993700000|2022-03-11 10:15:00|887.23|876.43|885.6|874.8|888.67|877.87|885.4|874.6|72
1646994000000|2022-03-11 10:20:00|885.85|875.05|887.41|876.61|887.62|876.82|885.25|874.45|33
1646994300000|2022-03-11 10:25:00|887.57|876.77|887.9|877.1|888.42|877.62|887.1|876.3|38
1646994600000|2022-03-11 10:30:00|888|877.2|887.65|876.85|888.67|877.87|886.9|876.1|83
1646994900000|2022-03-11 10:35:00|887.6|876.8|885.65|874.85|887.9|877.1|884.9|874.1|49
1646995200000|2022-03-11 10:40:00|885.56|874.76|885.85|875.05|886.9|876.1|885.05|874.25|51
1646995500000|2022-03-11 10:45:00|884.95|874.15|886.64|875.84|886.64|875.84|884.9|874.1|33
1646995800000|2022-03-11 10:50:00|886.56|875.76|885.9|875.1|886.7|875.9|885.85|875.05|38
1646996100000|2022-03-11 10:55:00|886.05|875.25|885.9|875.1|886.85|876.05|885.5|874.7|23
1646996400000|2022-03-11 11:00:00|885.85|875.05|883.4|872.6|885.9|875.1|881.95|871.15|43
1646996700000|2022-03-11 11:05:00|882.9|872.1|882.9|872.1|883.28|872.48|882.45|871.65|32
1646997000000|2022-03-11 11:10:00|883.04|872.24|880.52|869.72|883.64|872.84|880.52|869.72|33
1646997300000|2022-03-11 11:15:00|880.8|870|877.9|867.1|880.9|870.1|877.2|866.4|32
1646997600000|2022-03-11 11:20:00|877.95|867.15|884.75|873.95|891.34|880.54|874.15|863.35|157
1646997900000|2022-03-11 11:25:00|884.45|873.65|885.9|875.1|888.9|878.1|883.1|872.3|221
1646998200000|2022-03-11 11:30:00|886.15|875.35|893.27|882.47|893.8|883|885.59|874.79|164
1646998500000|2022-03-11 11:35:00|893.42|882.62|898.9|888.1|902.41|891.61|892.4|881.6|182
1646998800000|2022-03-11 11:40:00|899.17|888.37|904.8|894|908.4|897.6|898.53|887.73|171
1646999100000|2022-03-11 11:45:00|904.9|894.1|905.45|894.65|907.65|896.85|900.15|889.35|186
1646999400000|2022-03-11 11:50:00|905.3|894.5|898.75|887.95|905.3|894.5|897.1|886.3|157
1646999700000|2022-03-11 11:55:00|898.9|888.1|903.4|892.6|904.1|893.3|898.9|888.1|141
1647000000000|2022-03-11 12:00:00|903.75|892.95|902.9|892.1|906.71|895.91|902.53|891.73|151
1647000300000|2022-03-11 12:05:00|902.54|891.74|905.09|894.29|905.85|895.05|899.2|888.4|175
1647000600000|2022-03-11 12:10:00|905.04|894.24|902.2|891.4|905.09|894.29|901.74|890.94|108
1647000900000|2022-03-11 12:15:00|902.29|891.49|902.26|891.46|903.56|892.76|901.06|890.26|84
1647001200000|2022-03-11 12:20:00|902.15|891.35|902.28|891.48|902.9|892.1|901.05|890.25|129
1647001500000|2022-03-11 12:25:00|901.9|891.1|904.72|893.92|904.72|893.92|899.9|889.1|86
1647001800000|2022-03-11 12:30:00|904.79|893.99|906.9|896.1|910|899.2|904.72|893.92|93
1647002100000|2022-03-11 12:35:00|906.4|895.6|906.9|896.1|906.9|896.1|902.77|891.97|92
1647002400000|2022-03-11 12:40:00|906.91|896.11|905.02|894.22|906.91|896.11|904.02|893.22|81
1647002700000|2022-03-11 12:45:00|904.98|894.18|901.42|890.62|905.35|894.55|900.9|890.1|81
1647003000000|2022-03-11 12:50:00|900.9|890.1|898.45|887.65|901.82|891.02|898.3|887.5|115
1647003300000|2022-03-11 12:55:00|898.37|887.57|900.77|889.97|901.65|890.85|898.03|887.23|110
1647003600000|2022-03-11 13:00:00|900.9|890.1|898.9|888.1|902.9|892.1|898.19|887.39|70
1647003900000|2022-03-11 13:05:00|899.1|888.3|899.9|889.1|900.06|889.26|898.28|887.48|70
1647004200000|2022-03-11 13:10:00|899.81|889.01|893.69|882.89|899.9|889.1|893.19|882.39|129
1647004500000|2022-03-11 13:15:00|893.41|882.61|895.9|885.1|896.4|885.6|891.4|880.6|178
1647004800000|2022-03-11 13:20:00|895.65|884.85|899.9|889.1|900.54|889.74|894.61|883.81|155
1647005100000|2022-03-11 13:25:00|899.63|888.83|899.3|888.5|900.01|889.21|897.9|887.1|110
1647005400000|2022-03-11 13:30:00|899.45|888.65|896.29|885.49|899.87|889.07|895.85|885.05|80
1647005700000|2022-03-11 13:35:00|896.28|885.48|895.9|885.1|896.35|885.55|894.66|883.86|61
1647006000000|2022-03-11 13:40:00|895.98|885.18|891.98|881.18|896.14|885.34|891.4|880.6|91
1647006300000|2022-03-11 13:45:00|891.88|881.08|890.37|879.57|893.49|882.69|889.27|878.47|107
1647006600000|2022-03-11 13:50:00|890.51|879.71|892.34|881.54|893.1|882.3|890.16|879.36|90
1647006900000|2022-03-11 13:55:00|892.25|881.45|891.07|880.27|892.25|881.45|888.95|878.15|91
1647007200000|2022-03-11 14:00:00|891.06|880.26|886.7|875.9|891.07|880.27|885.15|874.35|150
1647007500000|2022-03-11 14:05:00|886.48|875.68|888.55|877.75|888.9|878.1|885.9|875.1|113
1647007800000|2022-03-11 14:10:00|888.56|877.76|888.9|878.1|889.1|878.3|886.8|876|57
1647008100000|2022-03-11 14:15:00|888.78|877.98|887.7|876.9|888.78|877.98|886.9|876.1|44
1647008400000|2022-03-11 14:20:00|887.2|876.4|889.9|879.1|889.9|879.1|887.2|876.4|86
1647008700000|2022-03-11 14:25:00|889.4|878.6|890.75|879.95|892.79|881.99|889.4|878.6|110
1647009000000|2022-03-11 14:30:00|890.78|879.98|894|883.2|894.9|884.1|890.78|879.98|113
1647009300000|2022-03-11 14:35:00|894.1|883.3|891.26|880.46|894.87|884.07|891.26|880.46|43
1647009600000|2022-03-11 14:40:00|891|880.2|888.9|878.1|891.79|880.99|883.9|873.1|161
1647009900000|2022-03-11 14:45:00|889.1|878.3|887.9|877.1|890.25|879.45|886.9|876.1|129
1647010200000|2022-03-11 14:50:00|887.86|877.06|880.9|870.1|889.7|878.9|880.4|869.6|99
1647010500000|2022-03-11 14:55:00|881|870.2|884.6|873.8|884.6|873.8|881|870.2|64
1647010800000|2022-03-11 15:00:00|884.1|873.3|879.1|868.3|884.35|873.55|879.1|868.3|111
1647011100000|2022-03-11 15:05:00|879.4|868.6|874.15|863.35|879.95|869.15|874.15|863.35|89
1647011400000|2022-03-11 15:10:00|874.03|863.23|875.5|864.7|876.9|866.1|873.87|863.07|90
1647011700000|2022-03-11 15:15:00|875.49|864.69|870.76|859.96|875.85|865.05|870.76|859.96|78
1647012000000|2022-03-11 15:20:00|870.45|859.65|877.4|866.6|878.6|867.8|870|859.2|153
1647012300000|2022-03-11 15:25:00|877.9|867.1|878.85|868.05|879.6|868.8|877.83|867.03|86
1647012600000|2022-03-11 15:30:00|877.9|867.1|875.85|865.05|878.75|867.95|874.64|863.84|65
1647012900000|2022-03-11 15:35:00|875.9|865.1|877.9|867.1|877.9|867.1|874.8|864|54
1647013200000|2022-03-11 15:40:00|877.73|866.93|877.52|866.72|878.9|868.1|876.9|866.1|74
1647013500000|2022-03-11 15:45:00|877.4|866.6|873.95|863.15|877.9|867.1|873.43|862.63|68
1647013800000|2022-03-11 15:50:00|873.9|863.1|873.43|862.63|876.9|866.1|872.9|862.1|74
1647014100000|2022-03-11 15:55:00|873.03|862.23|874.9|864.1|875.9|865.1|871.1|860.3|104
1647014400000|2022-03-11 16:00:00|875.05|864.25|870.9|860.1|875.34|864.54|870.65|859.85|92
1647014700000|2022-03-11 16:05:00|870.75|859.95|869.7|858.9|870.75|859.95|865.77|854.97|118
1647015000000|2022-03-11 16:10:00|869.9|859.1|874.5|863.7|884.26|873.46|868.28|857.48|168
1647015300000|2022-03-11 16:15:00|874.25|863.45|871.4|860.6|874.25|863.45|868.44|857.64|113
1647015600000|2022-03-11 16:20:00|871.1|860.3|873.3|862.5|874.9|864.1|870.9|860.1|87
1647015900000|2022-03-11 16:25:00|872.9|862.1|872.23|861.43|873.95|863.15|872.23|861.43|84
1647016200000|2022-03-11 16:30:00|871.9|861.1|869.65|858.85|875.86|865.06|869.1|858.3|89
1647016500000|2022-03-11 16:35:00|869.7|858.9|874.75|863.95|874.99|864.19|868.15|857.35|80
1647016800000|2022-03-11 16:40:00|874.62|863.82|877.18|866.38|878.8|868|874.62|863.82|94
1647017100000|2022-03-11 16:45:00|877.35|866.55|875.99|865.19|882.74|871.94|875.94|865.14|84
1647017400000|2022-03-11 16:50:00|875.94|865.14|873.21|862.41|875.94|865.14|872.2|861.4|88
1647017700000|2022-03-11 16:55:00|873.85|863.05|873.5|862.7|875.05|864.25|872.81|862.01|47
1647018000000|2022-03-11 17:00:00|873.22|862.42|871.65|860.85|873.22|862.42|869.9|859.1|57
1647018300000|2022-03-11 17:05:00|871.9|861.1|869.9|859.1|872.9|862.1|869.9|859.1|46
1647018600000|2022-03-11 17:10:00|870.1|859.3|863.9|853.1|870.88|860.08|863.9|853.1|96
1647018900000|2022-03-11 17:15:00|863.75|852.95|865.29|854.49|866.05|855.25|862.56|851.76|94
1647019200000|2022-03-11 17:20:00|865.35|854.55|865.35|854.55|865.95|855.15|864.95|854.15|26
1647019500000|2022-03-11 17:25:00|865.6|854.8|862.9|852.1|865.6|854.8|862.9|852.1|40
1647019800000|2022-03-11 17:30:00|863.03|852.23|865.55|854.75|865.65|854.85|862.95|852.15|17
1647020100000|2022-03-11 17:35:00|865.3|854.5|863.9|853.1|865.66|854.86|863.74|852.94|31
1647020400000|2022-03-11 17:40:00|864.17|853.37|865.21|854.41|865.4|854.6|863.9|853.1|34
1647020700000|2022-03-11 17:45:00|865.4|854.6|864.9|854.1|865.94|855.14|864.9|854.1|40
1647021000000|2022-03-11 17:50:00|865.35|854.55|864.9|854.1|866.35|855.55|864.9|854.1|14
1647021300000|2022-03-11 17:55:00|864.95|854.15|864.95|854.15|865.3|854.5|864.32|853.52|42
1647021600000|2022-03-11 18:00:00|865.13|854.33|862.9|852.1|865.2|854.4|862.9|852.1|36
1647021900000|2022-03-11 18:05:00|863.08|852.28|864.45|853.65|865.01|854.21|862.9|852.1|34
1647022200000|2022-03-11 18:10:00|864.78|853.98|864.55|853.75|865.01|854.21|864.2|853.4|25
1647022500000|2022-03-11 18:15:00|864.25|853.45|864.04|853.24|864.96|854.16|864.03|853.23|47
1647022800000|2022-03-11 18:20:00|864.03|853.23|865.95|855.15|865.95|855.15|864.03|853.23|41
1647023100000|2022-03-11 18:25:00|866.2|855.4|866.72|855.92|866.9|856.1|866.09|855.29|25
1647023400000|2022-03-11 18:30:00|866.22|855.42|866.21|855.41|866.55|855.75|864.9|854.1|18
1647023700000|2022-03-11 18:35:00|866.39|855.59|864.55|853.75|867|856.2|863.9|853.1|35
1647024000000|2022-03-11 18:40:00|864.35|853.55|864.9|854.1|864.9|854.1|863.45|852.65|22
1647024300000|2022-03-11 18:45:00|864.94|854.14|864.65|853.85|865.9|855.1|864.15|853.35|13
1647024600000|2022-03-11 18:50:00|864.7|853.9|862.36|851.56|864.7|853.9|862.11|851.31|33
1647024900000|2022-03-11 18:55:00|862.31|851.51|861.24|850.44|862.9|852.1|861|850.2|34
1647025200000|2022-03-11 19:00:00|861|850.2|860.25|849.45|861|850.2|858.9|848.1|51
1647025500000|2022-03-11 19:05:00|860.35|849.55|861.9|851.1|861.9|851.1|857.9|847.1|48
1647025800000|2022-03-11 19:10:00|861.85|851.05|862.65|851.85|862.71|851.91|859.9|849.1|45
1647026100000|2022-03-11 19:15:00|862.9|852.1|863.25|852.45|864.39|853.59|862.9|852.1|23
1647026400000|2022-03-11 19:20:00|863.05|852.25|863.9|853.1|863.9|853.1|863.05|852.25|14
1647026700000|2022-03-11 19:25:00|864|853.2|863.29|852.49|864.7|853.9|861.9|851.1|50
1647027000000|2022-03-11 19:30:00|863.14|852.34|861.9|851.1|863.3|852.5|861.9|851.1|23
1647027300000|2022-03-11 19:35:00|861.77|850.97|863.14|852.34|863.14|852.34|861.05|850.25|14
1647027600000|2022-03-11 19:40:00|862.9|852.1|860.4|849.6|862.9|852.1|859.95|849.15|12
1647027900000|2022-03-11 19:45:00|860.65|849.85|860.98|850.18|861.27|850.47|860.25|849.45|29
1647028200000|2022-03-11 19:50:00|861.1|850.3|859.9|849.1|861.1|850.3|859.04|848.24|24
1647028500000|2022-03-11 19:55:00|859.4|848.6|859.66|848.86|859.9|849.1|859.36|848.56|8
1647028800000|2022-03-11 20:00:00|859.25|848.45|857.57|846.77|859.7|848.9|857.38|846.58|46
1647029100000|2022-03-11 20:05:00|857.75|846.95|858.33|847.53|858.9|848.1|857.75|846.95|16
1647029400000|2022-03-11 20:10:00|858.25|847.45|857.21|846.41|860.9|850.1|857.21|846.41|53
1647029700000|2022-03-11 20:15:00|856.95|846.15|860.3|849.5|860.9|850.1|856.02|845.22|48
1647030000000|2022-03-11 20:20:00|860.58|849.78|858.3|847.5|860.59|849.79|857.9|847.1|37
1647030300000|2022-03-11 20:25:00|858|847.2|855.96|845.16|858|847.2|855.95|845.15|48
1647030600000|2022-03-11 20:30:00|855.9|845.1|855.76|844.96|855.96|845.16|854.1|843.3|65
1647030900000|2022-03-11 20:35:00|855.83|845.03|855.83|845.03|858.01|847.21|855.25|844.45|58
1647031200000|2022-03-11 20:40:00|855.25|844.45|854.1|843.3|855.25|844.45|853.17|842.37|40
1647031500000|2022-03-11 20:45:00|854.2|843.4|847.74|836.94|854.45|843.65|847.74|836.94|69
1647031800000|2022-03-11 20:50:00|847.64|836.84|846.36|835.56|848.9|838.1|846.15|835.35|53
1647032100000|2022-03-11 20:55:00|846.9|836.1|847.9|837.1|849.8|839|846.88|836.08|64
1647032400000|2022-03-11 21:00:00|848.19|837.39|853.82|843.02|856.28|845.48|847.85|837.05|200
1647032700000|2022-03-11 21:05:00|853.88|843.08|858.05|847.25|858.73|847.93|853.88|843.08|181
1647033000000|2022-03-11 21:10:00|858.15|847.35|858.51|847.71|858.99|848.19|857.11|846.31|166
1647033300000|2022-03-11 21:15:00|858.69|847.89|857.41|846.61|858.77|847.97|857.41|846.61|55
1647033600000|2022-03-11 21:20:00|857.05|846.25|862.88|852.08|865.61|854.81|857.04|846.24|193
1647033900000|2022-03-11 21:25:00|862.91|852.11|861.49|850.69|862.91|852.11|861.03|850.23|112
1647034200000|2022-03-11 21:30:00|861.14|850.34|862.47|851.67|862.91|852.11|860.47|849.67|143
1647034500000|2022-03-11 21:35:00|862.48|851.68|862.05|851.25|863.25|852.45|861.52|850.72|169
1647034800000|2022-03-11 21:40:00|862.01|851.21|861.51|850.71|862.01|851.21|858.98|848.18|163
1647035100000|2022-03-11 21:45:00|861.52|850.72|864.26|853.46|864.26|853.46|861.44|850.64|155
1647035400000|2022-03-11 21:50:00|864.24|853.44|861.97|851.17|864.47|853.67|861.56|850.76|105
1647035700000|2022-03-11 21:55:00|861.93|851.13|863.04|852.24|863.98|853.18|861.45|850.65|102
1647072000000|2022-03-12 08:00:00|885.73|874.93|883.68|872.88|885.85|875.05|883.32|872.52|39
1647072300000|2022-03-12 08:05:00|883.65|872.85|881.88|871.08|884.74|873.94|881.11|870.31|87
1647072600000|2022-03-12 08:10:00|881.98|871.18|880.35|869.55|882.54|871.74|880.01|869.21|152
1647072900000|2022-03-12 08:15:00|880.63|869.83|877.71|866.91|880.79|869.99|877.02|866.22|117
1647073200000|2022-03-12 08:20:00|877.79|866.99|877.04|866.24|878.86|868.06|877.03|866.23|158
1647073500000|2022-03-12 08:25:00|877.03|866.23|878.74|867.94|879.67|868.87|876.09|865.29|107
1647073800000|2022-03-12 08:30:00|878.8|868|878.9|868.1|880.08|869.28|876.1|865.3|145
1647074100000|2022-03-12 08:35:00|878.85|868.05|879.9|869.1|880.32|869.52|878.85|868.05|74
1647074400000|2022-03-12 08:40:00|879.99|869.19|884.61|873.81|884.61|873.81|879.42|868.62|88
1647074700000|2022-03-12 08:45:00|884.62|873.82|883.82|873.02|886.8|876|883.11|872.31|146
1647075000000|2022-03-12 08:50:00|883.93|873.13|884|873.2|884.9|874.1|882.19|871.39|165
1647075300000|2022-03-12 08:55:00|883.97|873.17|883.2|872.4|885.74|874.94|883.2|872.4|113
1647075600000|2022-03-12 09:00:00|883.15|872.35|885.95|875.15|886.08|875.28|882.01|871.21|123
1647075900000|2022-03-12 09:05:00|886.02|875.22|884.98|874.18|886.69|875.89|883.97|873.17|81
1647076200000|2022-03-12 09:10:00|885.01|874.21|885.6|874.8|886.09|875.29|885.01|874.21|61
1647076500000|2022-03-12 09:15:00|885.82|875.02|884.16|873.36|885.82|875.02|883.87|873.07|86
1647076800000|2022-03-12 09:20:00|884.17|873.37|882.93|872.13|884.95|874.15|882.92|872.12|162
1647077100000|2022-03-12 09:25:00|882.91|872.11|886.82|876.02|886.84|876.04|882.91|872.11|160
1647077400000|2022-03-12 09:30:00|886.71|875.91|885.81|875.01|887.51|876.71|883.86|873.06|200
1647077700000|2022-03-12 09:35:00|885.88|875.08|884.87|874.07|886.16|875.36|884.76|873.96|91
1647078000000|2022-03-12 09:40:00|884.75|873.95|884.91|874.11|884.91|874.11|883.15|872.35|50
1647078300000|2022-03-12 09:45:00|885.05|874.25|885.09|874.29|886.07|875.27|885.05|874.25|76
1647078600000|2022-03-12 09:50:00|884.9|874.1|883.89|873.09|884.94|874.14|882.9|872.1|135
1647078900000|2022-03-12 09:55:00|883.79|872.99|883.23|872.43|884.03|873.23|882.92|872.12|114
1647079200000|2022-03-12 10:00:00|883.35|872.55|882.42|871.62|884.87|874.07|882.42|871.62|105
1647079500000|2022-03-12 10:05:00|882.41|871.61|880.87|870.07|882.51|871.71|880.32|869.52|162
1647079800000|2022-03-12 10:10:00|880.9|870.1|882.31|871.51|882.91|872.11|880.9|870.1|95
1647080100000|2022-03-12 10:15:00|882.08|871.28|880.83|870.03|882.3|871.5|880.07|869.27|114
1647080400000|2022-03-12 10:20:00|880.85|870.05|884.31|873.51|884.31|873.51|880.84|870.04|105
1647080700000|2022-03-12 10:25:00|884.22|873.42|885.76|874.96|885.76|874.96|883.05|872.25|110
1647081000000|2022-03-12 10:30:00|885.73|874.93|884.2|873.4|885.95|875.15|883.91|873.11|136
1647081300000|2022-03-12 10:35:00|884.34|873.54|885.15|874.35|885.37|874.57|882.89|872.09|131
1647081600000|2022-03-12 10:40:00|885.16|874.36|883.04|872.24|886.74|875.94|882.91|872.11|111
1647081900000|2022-03-12 10:45:00|883.05|872.25|882.35|871.55|883.05|872.25|880.93|870.13|157
1647082200000|2022-03-12 10:50:00|882.36|871.56|881.89|871.09|883.07|872.27|881.1|870.3|62
1647082500000|2022-03-12 10:55:00|881.84|871.04|883.24|872.44|883.89|873.09|881.84|871.04|106
1647082800000|2022-03-12 11:00:00|882.98|872.18|882.73|871.93|883.84|873.04|881.9|871.1|131
1647083100000|2022-03-12 11:05:00|882.86|872.06|881.76|870.96|883.16|872.36|880.98|870.18|105
1647083400000|2022-03-12 11:10:00|881.6|870.8|881.77|870.97|881.77|870.97|880.2|869.4|89
1647083700000|2022-03-12 11:15:00|881.89|871.09|881.86|871.06|882.06|871.26|880.84|870.04|53
1647084000000|2022-03-12 11:20:00|881.89|871.09|883.07|872.27|883.9|873.1|881.85|871.05|58
1647084300000|2022-03-12 11:25:00|883.08|872.28|880.79|869.99|883.86|873.06|880.5|869.7|180
1647084600000|2022-03-12 11:30:00|880.27|869.47|880.85|870.05|881.77|870.97|880.02|869.22|57
1647084900000|2022-03-12 11:35:00|880.89|870.09|877.94|867.14|880.94|870.14|877.94|867.14|64
1647085200000|2022-03-12 11:40:00|877.91|867.11|877.5|866.7|878.95|868.15|877.05|866.25|121
1647085500000|2022-03-12 11:45:00|877.49|866.69|874.89|864.09|878.58|867.78|872.02|861.22|291
1647085800000|2022-03-12 11:50:00|874.87|864.07|876.06|865.26|876.09|865.29|873.98|863.18|119
1647086100000|2022-03-12 11:55:00|876.04|865.24|875.36|864.56|876.11|865.31|874.87|864.07|123
1647086400000|2022-03-12 12:00:00|875.37|864.57|875.56|864.76|876.25|865.45|873.92|863.12|160
1647086700000|2022-03-12 12:05:00|875.77|864.97|875.9|865.1|876.25|865.45|874.27|863.47|126
1647087000000|2022-03-12 12:10:00|875.91|865.11|874.44|863.64|876.69|865.89|874.32|863.52|132
1647087300000|2022-03-12 12:15:00|874.79|863.99|877.42|866.62|877.62|866.82|873.18|862.38|142
1647087600000|2022-03-12 12:20:00|877.2|866.4|879.38|868.58|879.75|868.95|876.97|866.17|82
1647087900000|2022-03-12 12:25:00|879.33|868.53|878.9|868.1|879.7|868.9|878.36|867.56|33
1647088200000|2022-03-12 12:30:00|878.85|868.05|877.77|866.97|879.05|868.25|877.47|866.67|93
1647088500000|2022-03-12 12:35:00|877.78|866.98|876.15|865.35|877.78|866.98|876.04|865.24|106
1647088800000|2022-03-12 12:40:00|876.13|865.33|874.15|863.35|876.6|865.8|874.15|863.35|101
1647089100000|2022-03-12 12:45:00|874.09|863.29|876.91|866.11|876.96|866.16|874.09|863.29|234
1647089400000|2022-03-12 12:50:00|876.92|866.12|876.91|866.11|878.45|867.65|876.03|865.23|226
1647089700000|2022-03-12 12:55:00|876.83|866.03|875.42|864.62|876.84|866.04|875.42|864.62|84
1647090000000|2022-03-12 13:00:00|875.23|864.43|874.39|863.59|875.98|865.18|873.92|863.12|43
1647090300000|2022-03-12 13:05:00|874.38|863.58|874.66|863.86|875.79|864.99|874.04|863.24|80
1647090600000|2022-03-12 13:10:00|874.81|864.01|874.16|863.36|874.89|864.09|874|863.2|107
1647090900000|2022-03-12 13:15:00|874.22|863.42|875.01|864.21|875.01|864.21|874.04|863.24|86
1647091200000|2022-03-12 13:20:00|875.02|864.22|874.9|864.1|875.16|864.36|874.09|863.29|76
1647091500000|2022-03-12 13:25:00|874.91|864.11|874.91|864.11|875.14|864.34|874.18|863.38|59
1647091800000|2022-03-12 13:30:00|874.86|864.06|871.78|860.98|874.86|864.06|871.31|860.51|105
1647092100000|2022-03-12 13:35:00|871.91|861.11|873.87|863.07|873.87|863.07|871.87|861.07|77
1647092400000|2022-03-12 13:40:00|873.88|863.08|871.84|861.04|874.06|863.26|871.49|860.69|58
1647092700000|2022-03-12 13:45:00|871.89|861.09|871.89|861.09|872.74|861.94|871.54|860.74|105
1647093000000|2022-03-12 13:50:00|871.96|861.16|870.94|860.14|872.04|861.24|870.94|860.14|36
1647093300000|2022-03-12 13:55:00|870.93|860.13|869.9|859.1|871|860.2|868.4|857.6|117
1647093600000|2022-03-12 14:00:00|869.75|858.95|870.52|859.72|870.74|859.94|865.96|855.16|289
1647093900000|2022-03-12 14:05:00|870.77|859.97|865.86|855.06|870.91|860.11|865.02|854.22|86
1647094200000|2022-03-12 14:10:00|865.89|855.09|866.94|856.14|867.68|856.88|865.24|854.44|136
1647094500000|2022-03-12 14:15:00|866.93|856.13|867.01|856.21|867.88|857.08|866.82|856.02|94
1647094800000|2022-03-12 14:20:00|867.2|856.4|865.31|854.51|868.02|857.22|865.06|854.26|99
1647095100000|2022-03-12 14:25:00|865.35|854.55|866.72|855.92|866.97|856.17|865.35|854.55|126
1647095400000|2022-03-12 14:30:00|866.55|855.75|865.91|855.11|866.89|856.09|865.84|855.04|61
1647095700000|2022-03-12 14:35:00|865.88|855.08|863.8|853|865.88|855.08|860|849.2|299
1647096000000|2022-03-12 14:40:00|863.9|853.1|863.96|853.16|864.22|853.42|861.48|850.68|217
1647096300000|2022-03-12 14:45:00|863.95|853.15|861.75|850.95|864.28|853.48|861.12|850.32|110
1647096600000|2022-03-12 14:50:00|861.82|851.02|862.18|851.38|862.88|852.08|860.96|850.16|90
1647096900000|2022-03-12 14:55:00|862.33|851.53|862.91|852.11|863.04|852.24|862.31|851.51|60
1647097200000|2022-03-12 15:00:00|862.92|852.12|861.78|850.98|862.94|852.14|860.91|850.11|67
1647097500000|2022-03-12 15:05:00|862.18|851.38|862.57|851.77|862.85|852.05|861.82|851.02|117
1647097800000|2022-03-12 15:10:00|862.72|851.92|860.17|849.37|862.73|851.93|859.52|848.72|154
1647098100000|2022-03-12 15:15:00|860.09|849.29|858.82|848.02|860.3|849.5|858.11|847.31|96
1647098400000|2022-03-12 15:20:00|858.84|848.04|859.98|849.18|860.86|850.06|858|847.2|122
1647098700000|2022-03-12 15:25:00|860.39|849.59|859.93|849.13|860.91|850.11|859.08|848.28|133
1647099000000|2022-03-12 15:30:00|859.74|848.94|858.7|847.9|860.05|849.25|858.7|847.9|95
1647099300000|2022-03-12 15:35:00|858.75|847.95|856.97|846.17|858.95|848.15|855.97|845.17|213
1647099600000|2022-03-12 15:40:00|856.99|846.19|863|852.2|863.75|852.95|856.99|846.19|161
1647099900000|2022-03-12 15:45:00|862.78|851.98|865.1|854.3|865.44|854.64|862.78|851.98|157
1647100200000|2022-03-12 15:50:00|865.34|854.54|862.77|851.97|865.63|854.83|862.27|851.47|128
1647100500000|2022-03-12 15:55:00|862.84|852.04|861.77|850.97|862.91|852.11|861.77|850.97|94
1647100800000|2022-03-12 16:00:00|861.82|851.02|858.07|847.27|861.84|851.04|858.05|847.25|139
1647101100000|2022-03-12 16:05:00|858.16|847.36|858.51|847.71|859.56|848.76|857.99|847.19|110
1647101400000|2022-03-12 16:10:00|858.53|847.73|861.06|850.26|861.38|850.58|858.13|847.33|158
1647101700000|2022-03-12 16:15:00|861.1|850.3|862.1|851.3|862.1|851.3|861.03|850.23|114
1647102000000|2022-03-12 16:20:00|862.12|851.32|861.94|851.14|862.91|852.11|861.94|851.14|190
1647102300000|2022-03-12 16:25:00|861.98|851.18|861.9|851.1|862.1|851.3|861.09|850.29|119
1647102600000|2022-03-12 16:30:00|861.89|851.09|861.87|851.07|862|851.2|860.22|849.42|175
1647102900000|2022-03-12 16:35:00|861.78|850.98|861.87|851.07|862.09|851.29|861.11|850.31|67
1647103200000|2022-03-12 16:40:00|861.93|851.13|862.33|851.53|862.35|851.55|861.03|850.23|43
1647103500000|2022-03-12 16:45:00|862.35|851.55|863.49|852.69|863.9|853.1|862.33|851.53|45
1647103800000|2022-03-12 16:50:00|863.64|852.84|863.1|852.3|863.9|853.1|862.75|851.95|44
1647104100000|2022-03-12 16:55:00|863.06|852.26|862.86|852.06|863.06|852.26|861.92|851.12|122
1647104400000|2022-03-12 17:00:00|862.77|851.97|865.96|855.16|867.03|856.23|861.9|851.1|153
1647104700000|2022-03-12 17:05:00|865.94|855.14|865.7|854.9|867.19|856.39|864|853.2|245
1647105000000|2022-03-12 17:10:00|865.63|854.83|863.06|852.26|865.71|854.91|863.06|852.26|133
1647105300000|2022-03-12 17:15:00|863.07|852.27|866.05|855.25|866.05|855.25|863.06|852.26|182
1647105600000|2022-03-12 17:20:00|866.06|855.26|863.14|852.34|866.41|855.61|862.9|852.1|140
1647105900000|2022-03-12 17:25:00|863.16|852.36|863.16|852.36|863.89|853.09|862.62|851.82|177
1647106200000|2022-03-12 17:30:00|863.15|852.35|861.83|851.03|863.9|853.1|861.83|851.03|161
1647106500000|2022-03-12 17:35:00|861.76|850.96|861.68|850.88|861.91|851.11|860.82|850.02|119
1647106800000|2022-03-12 17:40:00|861.48|850.68|861.05|850.25|861.48|850.68|861.03|850.23|323
1647107100000|2022-03-12 17:45:00|861|850.2|859.64|848.84|861.85|851.05|859.48|848.68|116
1647107400000|2022-03-12 17:50:00|859.48|848.68|861.17|850.37|861.77|850.97|859.48|848.68|277
1647107700000|2022-03-12 17:55:00|861.14|850.34|859.91|849.11|861.19|850.39|859.61|848.81|233
1647108000000|2022-03-12 18:00:00|860.08|849.28|859.06|848.26|860.24|849.44|857.99|847.19|135
1647108300000|2022-03-12 18:05:00|859.07|848.27|857.31|846.51|859.08|848.28|857.23|846.43|224
1647108600000|2022-03-12 18:10:00|857.3|846.5|858.23|847.43|858.56|847.76|857.09|846.29|120
1647108900000|2022-03-12 18:15:00|858.27|847.47|856.07|845.27|859.05|848.25|856.06|845.26|206
1647109200000|2022-03-12 18:20:00|856.13|845.33|854.91|844.11|856.13|845.33|853.93|843.13|85
1647109500000|2022-03-12 18:25:00|854.92|844.12|855.77|844.97|855.86|845.06|854.09|843.29|69
1647109800000|2022-03-12 18:30:00|855.78|844.98|855.26|844.46|855.96|845.16|854.91|844.11|39
1647110100000|2022-03-12 18:35:00|855.31|844.51|855.13|844.33|855.8|845|854.84|844.04|81
1647110400000|2022-03-12 18:40:00|855.08|844.28|853.19|842.39|855.08|844.28|852.97|842.17|83
1647110700000|2022-03-12 18:45:00|853.06|842.26|854.88|844.08|854.88|844.08|851.51|840.71|123
1647111000000|2022-03-12 18:50:00|854.93|844.13|855.01|844.21|855.3|844.5|854.62|843.82|59
1647111300000|2022-03-12 18:55:00|855.03|844.23|855.13|844.33|855.42|844.62|853.73|842.93|69
1647111600000|2022-03-12 19:00:00|855.1|844.3|852.05|841.25|855.1|844.3|851.97|841.17|145
1647111900000|2022-03-12 19:05:00|851.93|841.13|853.04|842.24|853.1|842.3|851.91|841.11|57
1647112200000|2022-03-12 19:10:00|853.19|842.39|854.89|844.09|854.91|844.11|853.01|842.21|68
1647112500000|2022-03-12 19:15:00|854.92|844.12|853.8|843|855|844.2|852.88|842.08|103
1647112800000|2022-03-12 19:20:00|853.99|843.19|853.36|842.56|853.99|843.19|853.08|842.28|39
1647113100000|2022-03-12 19:25:00|853.39|842.59|854.8|844|854.8|844|853.03|842.23|53
1647113400000|2022-03-12 19:30:00|854.89|844.09|853.34|842.54|854.89|844.09|853.01|842.21|253
1647113700000|2022-03-12 19:35:00|853.46|842.66|853.59|842.79|854.43|843.63|853.4|842.6|45
1647114000000|2022-03-12 19:40:00|853.61|842.81|853.89|843.09|854.18|843.38|853.18|842.38|299
1647114300000|2022-03-12 19:45:00|853.9|843.1|851.89|841.09|853.9|843.1|851.67|840.87|48
1647114600000|2022-03-12 19:50:00|851.9|841.1|852.73|841.93|852.86|842.06|851.89|841.09|97
1647114900000|2022-03-12 19:55:00|852.75|841.95|851.93|841.13|853.73|842.93|851.92|841.12|120
1647115200000|2022-03-12 20:00:00|851.91|841.11|851.59|840.79|852.7|841.9|851.02|840.22|95
1647115500000|2022-03-12 20:05:00|851.56|840.76|853.51|842.71|853.59|842.79|851.56|840.76|62
1647115800000|2022-03-12 20:10:00|853.43|842.63|854.96|844.16|855.02|844.22|853.41|842.61|47
1647116100000|2022-03-12 20:15:00|855.02|844.22|855.91|845.11|856.8|846|855.02|844.22|65
1647116400000|2022-03-12 20:20:00|855.81|845.01|855.9|845.1|856.45|845.65|855.75|844.95|33
1647116700000|2022-03-12 20:25:00|855.97|845.17|856.63|845.83|856.63|845.83|854.41|843.61|151
1647117000000|2022-03-12 20:30:00|856.71|845.91|857.71|846.91|858.78|847.98|856.71|845.91|171
1647117300000|2022-03-12 20:35:00|857.55|846.75|858.39|847.59|858.43|847.63|857.55|846.75|128
1647117600000|2022-03-12 20:40:00|858.4|847.6|857.58|846.78|858.43|847.63|857.33|846.53|35
1647117900000|2022-03-12 20:45:00|857.78|846.98|857.41|846.61|858.75|847.95|857.33|846.53|206
1647118200000|2022-03-12 20:50:00|857.23|846.43|856.92|846.12|857.79|846.99|855.85|845.05|237
1647118500000|2022-03-12 20:55:00|856.91|846.11|856.13|845.33|856.99|846.19|855.91|845.11|95
1647118800000|2022-03-12 21:00:00|856.14|845.34|856.53|845.73|856.89|846.09|855.3|844.5|224
1647119100000|2022-03-12 21:05:00|856.52|845.72|856.11|845.31|856.6|845.8|856.02|845.22|181
1647119400000|2022-03-12 21:10:00|856.15|845.35|856.34|845.54|856.73|845.93|855.8|845|245
1647119700000|2022-03-12 21:15:00|856.38|845.58|856.69|845.89|857.65|846.85|856.32|845.52|258
1647120000000|2022-03-12 21:20:00|856.66|845.86|856.79|845.99|856.87|846.07|855.79|844.99|161
1647120300000|2022-03-12 21:25:00|856.75|845.95|857.52|846.72|857.81|847.01|856.74|845.94|116
1647120600000|2022-03-12 21:30:00|857.42|846.62|858.78|847.98|858.79|847.99|857.42|846.62|146
1647120900000|2022-03-12 21:35:00|858.79|847.99|857.77|846.97|859.37|848.57|857.77|846.97|150
1647121200000|2022-03-12 21:40:00|857.75|846.95|858.7|847.9|858.7|847.9|856.71|845.91|199
1647121500000|2022-03-12 21:45:00|858.74|847.94|857.79|846.99|858.79|847.99|857.79|846.99|57
1647121800000|2022-03-12 21:50:00|857.78|846.98|857.62|846.82|858.46|847.66|857.08|846.28|37
1647122100000|2022-03-12 21:55:00|857.55|846.75|856.75|845.95|857.55|846.75|855.88|845.08|76
1647122400000|2022-03-12 22:00:00|856.78|845.98|855.37|844.57|857.72|846.92|854.86|844.06|187
1647122700000|2022-03-12 22:05:00|855.38|844.58|856.68|845.88|857.45|846.65|855.36|844.56|157
1647123000000|2022-03-12 22:10:00|856.7|845.9|855.8|845|856.8|846|855.8|845|89
1647123300000|2022-03-12 22:15:00|855.82|845.02|855.87|845.07|856.62|845.82|854.97|844.17|123
1647123600000|2022-03-12 22:20:00|855.86|845.06|857.9|847.1|857.9|847.1|855.75|844.95|67
1647123900000|2022-03-12 22:25:00|857.91|847.11|857.92|847.12|858.8|848|857.84|847.04|218
1647124200000|2022-03-12 22:30:00|857.91|847.11|858.3|847.5|858.3|847.5|857.72|846.92|31
1647124500000|2022-03-12 22:35:00|858.25|847.45|859.61|848.81|859.71|848.91|858.14|847.34|70
1647124800000|2022-03-12 22:40:00|859.6|848.8|858.92|848.12|859.96|849.16|858.91|848.11|159
1647125100000|2022-03-12 22:45:00|858.91|848.11|860.73|849.93|860.74|849.94|858.77|847.97|130
1647125400000|2022-03-12 22:50:00|860.74|849.94|859.12|848.32|860.93|850.13|859.12|848.32|131
1647125700000|2022-03-12 22:55:00|859.09|848.29|857.89|847.09|860.07|849.27|857.89|847.09|197
1647126000000|2022-03-12 23:00:00|857.86|847.06|858.88|848.08|859.96|849.16|857.85|847.05|47
1647126300000|2022-03-12 23:05:00|858.86|848.06|859.13|848.33|859.5|848.7|857.98|847.18|223
1647126600000|2022-03-12 23:10:00|858.98|848.18|859.76|848.96|859.94|849.14|858.98|848.18|51
1647126900000|2022-03-12 23:15:00|859.65|848.85|858.9|848.1|859.91|849.11|858.89|848.09|107
1647127200000|2022-03-12 23:20:00|858.89|848.09|859.03|848.23|859.89|849.09|857.92|847.12|197
1647127500000|2022-03-12 23:25:00|859.02|848.22|859.15|848.35|859.89|849.09|857.94|847.14|245
1647127800000|2022-03-12 23:30:00|859.16|848.36|856.92|846.12|859.16|848.36|856.31|845.51|97
1647128100000|2022-03-12 23:35:00|856.95|846.15|854.8|844|856.95|846.15|854.52|843.72|247
1647128400000|2022-03-12 23:40:00|854.85|844.05|853.97|843.17|854.86|844.06|853.86|843.06|127
1647128700000|2022-03-12 23:45:00|854.06|843.26|852.79|841.99|854.06|843.26|852.18|841.38|80
1647129000000|2022-03-12 23:50:00|852.71|841.91|852.75|841.95|853.95|843.15|852.31|841.51|77
1647129300000|2022-03-12 23:55:00|852.76|841.96|851.73|840.93|852.76|841.96|849.9|839.1|103
1647129600000|2022-03-13 00:00:00|851.71|840.91|851.91|841.11|852.36|841.56|848.15|837.35|151
1647129900000|2022-03-13 00:05:00|851.89|841.09|850.78|839.98|852.9|842.1|850.33|839.53|144
1647130200000|2022-03-13 00:10:00|850.71|839.91|855.13|844.33|855.51|844.71|849.71|838.91|172
1647130500000|2022-03-13 00:15:00|855.2|844.4|855|844.2|856.19|845.39|854.06|843.26|134
1647130800000|2022-03-13 00:20:00|855.11|844.31|854.9|844.1|855.9|845.1|854.29|843.49|72
1647131100000|2022-03-13 00:25:00|854.8|844|855.36|844.56|855.91|845.11|854.22|843.42|88
1647131400000|2022-03-13 00:30:00|855.38|844.58|851.09|840.29|855.76|844.96|851.09|840.29|157
1647131700000|2022-03-13 00:35:00|851.17|840.37|851.76|840.96|852.24|841.44|850.94|840.14|59
1647132000000|2022-03-13 00:40:00|851.91|841.11|853.69|842.89|853.69|842.89|851.65|840.85|54
1647132300000|2022-03-13 00:45:00|853.89|843.09|852.53|841.73|853.9|843.1|851.91|841.11|70
1647132600000|2022-03-13 00:50:00|852.51|841.71|852.74|841.94|852.77|841.97|851.26|840.46|74
1647132900000|2022-03-13 00:55:00|852.48|841.68|855.05|844.25|855.38|844.58|852.16|841.36|97
1647133200000|2022-03-13 01:00:00|855.09|844.29|854.84|844.04|855.58|844.78|854.76|843.96|39
1647133500000|2022-03-13 01:05:00|854.85|844.05|858.91|848.11|860.63|849.83|854.78|843.98|166
1647133800000|2022-03-13 01:10:00|859.05|848.25|864.32|853.52|864.54|853.74|858.9|848.1|134
1647134100000|2022-03-13 01:15:00|864.3|853.5|865.07|854.27|868.09|857.29|863.96|853.16|237
1647134400000|2022-03-13 01:20:00|865.08|854.28|866.68|855.88|867.28|856.48|864.14|853.34|170
1647134700000|2022-03-13 01:25:00|866.89|856.09|867.19|856.39|867.69|856.89|865.89|855.09|123
1647135000000|2022-03-13 01:30:00|867.1|856.3|863.73|852.93|867.1|856.3|863.05|852.25|110
1647135300000|2022-03-13 01:35:00|863.65|852.85|862.78|851.98|863.65|852.85|861.72|850.92|57
1647135600000|2022-03-13 01:40:00|862.67|851.87|864.15|853.35|864.9|854.1|862.67|851.87|33
1647135900000|2022-03-13 01:45:00|864.18|853.38|862.88|852.08|864.18|853.38|861.91|851.11|69
1647136200000|2022-03-13 01:50:00|862.81|852.01|863.65|852.85|863.77|852.97|862.36|851.56|52
1647136500000|2022-03-13 01:55:00|863.51|852.71|864.32|853.52|864.76|853.96|862.85|852.05|43
1647136800000|2022-03-13 02:00:00|864.22|853.42|869.91|859.11|870.62|859.82|863.94|853.14|138
1647137100000|2022-03-13 02:05:00|869.74|858.94|867.88|857.08|869.74|858.94|867.79|856.99|66
1647137400000|2022-03-13 02:10:00|867.82|857.02|866.98|856.18|868.23|857.43|866.87|856.07|39
1647137700000|2022-03-13 02:15:00|866.94|856.14|867.38|856.58|867.91|857.11|865.8|855|40
1647138000000|2022-03-13 02:20:00|867.39|856.59|867.8|857|868.29|857.49|867.22|856.42|128
1647138300000|2022-03-13 02:25:00|867.91|857.11|867.97|857.17|868.86|858.06|867.2|856.4|237
1647138600000|2022-03-13 02:30:00|868.29|857.49|868.95|858.15|869.17|858.37|867.53|856.73|65
1647138900000|2022-03-13 02:35:00|868.9|858.1|867.06|856.26|869.05|858.25|867.04|856.24|225
1647139200000|2022-03-13 02:40:00|867.07|856.27|868.15|857.35|868.2|857.4|866.75|855.95|79
1647139500000|2022-03-13 02:45:00|868.09|857.29|869.9|859.1|870.1|859.3|868.08|857.28|45
1647139800000|2022-03-13 02:50:00|870.06|859.26|867.88|857.08|870.06|859.26|867.88|857.08|112
1647140100000|2022-03-13 02:55:00|867.89|857.09|868.42|857.62|868.8|858|867.31|856.51|112
1647140400000|2022-03-13 03:00:00|868.55|857.75|870.04|859.24|870.59|859.79|868.55|857.75|261
1647140700000|2022-03-13 03:05:00|869.97|859.17|871.22|860.42|871.59|860.79|869.56|858.76|32
1647141000000|2022-03-13 03:10:00|871.12|860.32|870.46|859.66|871.58|860.78|870.37|859.57|36
1647141300000|2022-03-13 03:15:00|870.36|859.56|870.88|860.08|870.94|860.14|868.76|857.96|79
1647141600000|2022-03-13 03:20:00|870.83|860.03|870.97|860.17|871.12|860.32|869.93|859.13|29
1647141900000|2022-03-13 03:25:00|870.92|860.12|871.03|860.23|871.05|860.25|870.9|860.1|21
1647142200000|2022-03-13 03:30:00|871.09|860.29|871.38|860.58|871.94|861.14|870.9|860.1|42
1647142500000|2022-03-13 03:35:00|871.24|860.44|871.49|860.69|871.87|861.07|869.92|859.12|61
1647142800000|2022-03-13 03:40:00|871.42|860.62|871.06|860.26|871.69|860.89|870.69|859.89|46
1647143100000|2022-03-13 03:45:00|871.08|860.28|871.31|860.51|872.21|861.41|870.92|860.12|144
1647143400000|2022-03-13 03:50:00|871.32|860.52|871.24|860.44|872.99|862.19|870.96|860.16|111
1647143700000|2022-03-13 03:55:00|871.23|860.43|874.5|863.7|874.5|863.7|871.23|860.43|133
1647144000000|2022-03-13 04:00:00|874.53|863.73|875.93|865.13|877.53|866.73|874.53|863.73|113
1647144300000|2022-03-13 04:05:00|875.94|865.14|875.25|864.45|879.91|869.11|875.25|864.45|168
1647144600000|2022-03-13 04:10:00|875.13|864.33|874.76|863.96|875.98|865.18|874.15|863.35|101
1647144900000|2022-03-13 04:15:00|874.8|864|875.38|864.58|875.89|865.09|873.86|863.06|123
1647145200000|2022-03-13 04:20:00|875.37|864.57|875.12|864.32|876.07|865.27|874.98|864.18|197
1647145500000|2022-03-13 04:25:00|875.01|864.21|875.88|865.08|876.1|865.3|874.91|864.11|92
1647145800000|2022-03-13 04:30:00|875.89|865.09|873.92|863.12|875.89|865.09|873.92|863.12|75
1647146100000|2022-03-13 04:35:00|873.93|863.13|872.43|861.63|874.22|863.42|871.96|861.16|57
1647146400000|2022-03-13 04:40:00|872.34|861.54|873|862.2|873.56|862.76|872.34|861.54|134
1647146700000|2022-03-13 04:45:00|873.07|862.27|875.91|865.11|875.91|865.11|873.07|862.27|130
1647147000000|2022-03-13 04:50:00|875.81|865.01|874.76|863.96|875.88|865.08|874.76|863.96|126
1647147300000|2022-03-13 04:55:00|874.81|864.01|874.86|864.06|874.86|864.06|873.71|862.91|72
1647147600000|2022-03-13 05:00:00|874.9|864.1|875.88|865.08|876.96|866.16|874.9|864.1|85
1647147900000|2022-03-13 05:05:00|875.75|864.95|876.86|866.06|877.89|867.09|875.73|864.93|120
1647148200000|2022-03-13 05:10:00|876.81|866.01|876.12|865.32|877.1|866.3|876.12|865.32|121
1647148500000|2022-03-13 05:15:00|875.91|865.11|876.68|865.88|876.78|865.98|875.42|864.62|41
1647148800000|2022-03-13 05:20:00|876.9|866.1|877.03|866.23|877.03|866.23|876.87|866.07|69
1647149100000|2022-03-13 05:25:00|877.06|866.26|877.84|867.04|877.89|867.09|875.9|865.1|67
1647149400000|2022-03-13 05:30:00|877.85|867.05|875.44|864.64|877.85|867.05|874.94|864.14|97
1647149700000|2022-03-13 05:35:00|875.73|864.93|875.84|865.04|875.88|865.08|874.75|863.95|165
1647150000000|2022-03-13 05:40:00|875.85|865.05|875.66|864.86|875.87|865.07|874.95|864.15|73
1647150300000|2022-03-13 05:45:00|875.89|865.09|875.11|864.31|876.01|865.21|875.11|864.31|87
1647150600000|2022-03-13 05:50:00|874.99|864.19|875.84|865.04|875.96|865.16|874.63|863.83|44
1647150900000|2022-03-13 05:55:00|875.91|865.11|874.23|863.43|876.95|866.15|873.76|862.96|127
1647151200000|2022-03-13 06:00:00|874.24|863.44|875.77|864.97|876.28|865.48|874.24|863.44|75
1647151500000|2022-03-13 06:05:00|875.78|864.98|874.84|864.04|875.78|864.98|874.54|863.74|21
1647151800000|2022-03-13 06:10:00|874.9|864.1|876.04|865.24|876.6|865.8|874.9|864.1|185
1647152100000|2022-03-13 06:15:00|876.05|865.25|874.9|864.1|876.05|865.25|874.89|864.09|153
1647152400000|2022-03-13 06:20:00|874.92|864.12|873.9|863.1|874.92|864.12|873.83|863.03|65
1647152700000|2022-03-13 06:25:00|873.95|863.15|874.09|863.29|875.29|864.49|873.95|863.15|183
1647153000000|2022-03-13 06:30:00|874.08|863.28|875.85|865.05|876.24|865.44|873.91|863.11|182
1647153300000|2022-03-13 06:35:00|875.9|865.1|874.95|864.15|876.76|865.96|874.94|864.14|49
1647153600000|2022-03-13 06:40:00|874.9|864.1|874.9|864.1|875.84|865.04|874.81|864.01|41
1647153900000|2022-03-13 06:45:00|874.82|864.02|875.72|864.92|875.88|865.08|873.18|862.38|146
1647154200000|2022-03-13 06:50:00|875.73|864.93|876.65|865.85|876.91|866.11|875.73|864.93|139
1647154500000|2022-03-13 06:55:00|876.69|865.89|876.84|866.04|876.9|866.1|876.14|865.34|124
1647154800000|2022-03-13 07:00:00|876.89|866.09|877.32|866.52|877.56|866.76|876.7|865.9|108
1647155100000|2022-03-13 07:05:00|877.33|866.53|876.3|865.5|877.59|866.79|876.3|865.5|156
1647155400000|2022-03-13 07:10:00|876.47|865.67|876.07|865.27|877.04|866.24|875.27|864.47|125
1647155700000|2022-03-13 07:15:00|876.05|865.25|875.81|865.01|876.09|865.29|875.07|864.27|126
1647156000000|2022-03-13 07:20:00|875.8|865|875.83|865.03|875.9|865.1|874.73|863.93|156
1647156300000|2022-03-13 07:25:00|875.84|865.04|876.87|866.07|876.87|866.07|875.83|865.03|171
1647156600000|2022-03-13 07:30:00|876.83|866.03|874.73|863.93|877.53|866.73|874.66|863.86|133
1647156900000|2022-03-13 07:35:00|874.62|863.82|876.58|865.78|876.6|865.8|874.61|863.81|194
1647157200000|2022-03-13 07:40:00|876.59|865.79|876.79|865.99|877.7|866.9|876.43|865.63|234
1647157500000|2022-03-13 07:45:00|876.78|865.98|876.1|865.3|876.78|865.98|876.05|865.25|68
1647157800000|2022-03-13 07:50:00|876.09|865.29|875.57|864.77|876.1|865.3|874.66|863.86|81
1647158100000|2022-03-13 07:55:00|875.63|864.83|875.57|864.77|875.92|865.12|874.94|864.14|89
1647158400000|2022-03-13 08:00:00|875.73|864.93|878.08|867.28|880.06|869.26|875.35|864.55|200
1647158700000|2022-03-13 08:05:00|878.14|867.34|875.3|864.5|878.64|867.84|874.38|863.58|214
1647159000000|2022-03-13 08:10:00|875.27|864.47|873.86|863.06|875.75|864.95|873.86|863.06|139
1647159300000|2022-03-13 08:15:00|873.77|862.97|873.92|863.12|875.58|864.78|873.54|862.74|101
1647159600000|2022-03-13 08:20:00|873.91|863.11|872.81|862.01|873.91|863.11|871.85|861.05|102
1647159900000|2022-03-13 08:25:00|872.78|861.98|872.89|862.09|872.9|862.1|871.59|860.79|88
1647160200000|2022-03-13 08:30:00|872.87|862.07|875.74|864.94|876.35|865.55|872.86|862.06|240
1647160500000|2022-03-13 08:35:00|875.57|864.77|873.71|862.91|875.57|864.77|873.66|862.86|32
1647160800000|2022-03-13 08:40:00|873.66|862.86|873.53|862.73|873.87|863.07|872.95|862.15|181
1647161100000|2022-03-13 08:45:00|873.48|862.68|875.36|864.56|875.42|864.62|873.48|862.68|239
1647161400000|2022-03-13 08:50:00|875.35|864.55|874.26|863.46|875.36|864.56|873.91|863.11|110
1647161700000|2022-03-13 08:55:00|874.42|863.62|874.32|863.52|874.9|864.1|873.75|862.95|180
1647162000000|2022-03-13 09:00:00|874.31|863.51|872.92|862.12|874.86|864.06|872.92|862.12|241
1647162300000|2022-03-13 09:05:00|872.93|862.13|873.03|862.23|873.8|863|872.85|862.05|67
1647162600000|2022-03-13 09:10:00|873.02|862.22|873.62|862.82|873.91|863.11|872.46|861.66|125
1647162900000|2022-03-13 09:15:00|873.6|862.8|873.09|862.29|873.89|863.09|872.93|862.13|50
1647163200000|2022-03-13 09:20:00|873.08|862.28|872.87|862.07|873.08|862.28|871.96|861.16|229
1647163500000|2022-03-13 09:25:00|872.92|862.12|873.03|862.23|873.9|863.1|872.92|862.12|185
1647163800000|2022-03-13 09:30:00|873.02|862.22|871.91|861.11|873.03|862.23|871.91|861.11|217
1647164100000|2022-03-13 09:35:00|871.9|861.1|870.09|859.29|871.9|861.1|870.09|859.29|79
1647164400000|2022-03-13 09:40:00|870.04|859.24|866.67|855.87|870.04|859.24|865.56|854.76|95
1647164700000|2022-03-13 09:45:00|866.69|855.89|867.23|856.43|868.92|858.12|866.69|855.89|159
1647165000000|2022-03-13 09:50:00|867.22|856.42|867.99|857.19|868.9|858.1|867.03|856.23|190
1647165300000|2022-03-13 09:55:00|867.93|857.13|868.91|858.11|868.91|858.11|866.27|855.47|112
1647165600000|2022-03-13 10:00:00|868.9|858.1|871.34|860.54|871.81|861.01|868.9|858.1|134
1647165900000|2022-03-13 10:05:00|871.23|860.43|871|860.2|871.73|860.93|870.99|860.19|33
1647166200000|2022-03-13 10:10:00|871.01|860.21|873.33|862.53|873.33|862.53|871.01|860.21|62
1647166500000|2022-03-13 10:15:00|873.19|862.39|874.56|863.76|874.6|863.8|873.19|862.39|45
1647166800000|2022-03-13 10:20:00|874.58|863.78|873.85|863.05|875.2|864.4|873.84|863.04|81
1647167100000|2022-03-13 10:25:00|873.84|863.04|871.58|860.78|873.85|863.05|870.8|860|145
1647167400000|2022-03-13 10:30:00|871.83|861.03|871.84|861.04|873.81|863.01|871.15|860.35|255
1647167700000|2022-03-13 10:35:00|871.85|861.05|871.76|860.96|871.93|861.13|871.56|860.76|65
1647168000000|2022-03-13 10:40:00|871.75|860.95|871.17|860.37|871.89|861.09|870.8|860|117
1647168300000|2022-03-13 10:45:00|871.19|860.39|870.82|860.02|871.2|860.4|870.1|859.3|176
1647168600000|2022-03-13 10:50:00|870.81|860.01|870.97|860.17|871.81|861.01|870.77|859.97|91
1647168900000|2022-03-13 10:55:00|871.02|860.22|870.91|860.11|871.13|860.33|870.91|860.11|116
1647169200000|2022-03-13 11:00:00|870.86|860.06|871.65|860.85|871.82|861.02|870.75|859.95|168
1647169500000|2022-03-13 11:05:00|871.68|860.88|872.05|861.25|872.6|861.8|871.68|860.88|124
1647169800000|2022-03-13 11:10:00|871.9|861.1|874.93|864.13|875.96|865.16|871.89|861.09|108
1647170100000|2022-03-13 11:15:00|874.94|864.14|876.11|865.31|877.91|867.11|874.93|864.13|125
1647170400000|2022-03-13 11:20:00|876.1|865.3|873.13|862.33|876.13|865.33|873.06|862.26|181
1647170700000|2022-03-13 11:25:00|873.05|862.25|873|862.2|873.87|863.07|872.95|862.15|162
1647171000000|2022-03-13 11:30:00|872.94|862.14|869.06|858.26|873.06|862.26|869.06|858.26|137
1647171300000|2022-03-13 11:35:00|869.01|858.21|866.97|856.17|869.01|858.21|866.58|855.78|100
1647171600000|2022-03-13 11:40:00|866.98|856.18|864.03|853.23|867.13|856.33|863.47|852.67|226
1647171900000|2022-03-13 11:45:00|864.02|853.22|863.73|852.93|865.52|854.72|863.73|852.93|122
1647172200000|2022-03-13 11:50:00|863.58|852.78|863.44|852.64|864.99|854.19|861.03|850.23|234
1647172500000|2022-03-13 11:55:00|863.43|852.63|862.8|852|863.44|852.64|861.93|851.13|76
1647172800000|2022-03-13 12:00:00|862.94|852.14|861.53|850.73|862.94|852.14|861.33|850.53|125
1647173100000|2022-03-13 12:05:00|861.48|850.68|860.43|849.63|861.57|850.77|858.89|848.09|212
1647173400000|2022-03-13 12:10:00|860.57|849.77|862.11|851.31|862.14|851.34|860.01|849.21|76
1647173700000|2022-03-13 12:15:00|862.1|851.3|858.07|847.27|862.11|851.31|856.57|845.77|223
1647174000000|2022-03-13 12:20:00|858.04|847.24|849.6|838.8|858.08|847.28|849.6|838.8|256
1647174300000|2022-03-13 12:25:00|849.67|838.87|848.73|837.93|849.75|838.95|846.73|835.93|246
1647174600000|2022-03-13 12:30:00|848.98|838.18|847.78|836.98|848.99|838.19|846.03|835.23|163
1647174900000|2022-03-13 12:35:00|847.79|836.99|846.33|835.53|848.22|837.42|846.03|835.23|167
1647175200000|2022-03-13 12:40:00|846.24|835.44|845.88|835.08|847.76|836.96|844.51|833.71|265
1647175500000|2022-03-13 12:45:00|845.56|834.76|846.87|836.07|848.69|837.89|845.2|834.4|137
1647175800000|2022-03-13 12:50:00|846.86|836.06|844.51|833.71|847.1|836.3|844.51|833.71|171
1647176100000|2022-03-13 12:55:00|844.44|833.64|843.41|832.61|847.03|836.23|842.99|832.19|98
1647176400000|2022-03-13 13:00:00|843.34|832.54|839.57|828.77|843.43|832.63|838.68|827.88|208
1647176700000|2022-03-13 13:05:00|839.58|828.78|845.5|834.7|846.9|836.1|839.58|828.78|207
1647177000000|2022-03-13 13:10:00|845.81|835.01|845.37|834.57|847.64|836.84|845.28|834.48|170
1647177300000|2022-03-13 13:15:00|845.36|834.56|846.18|835.38|847.73|836.93|845.15|834.35|109
1647177600000|2022-03-13 13:20:00|846.33|835.53|850.93|840.13|851.91|841.11|845.86|835.06|216
1647177900000|2022-03-13 13:25:00|850.82|840.02|849.88|839.08|851.8|841|849.87|839.07|140
1647178200000|2022-03-13 13:30:00|849.78|838.98|852.71|841.91|852.71|841.91|849.07|838.27|175
1647178500000|2022-03-13 13:35:00|852.52|841.72|851.1|840.3|852.52|841.72|851.1|840.3|39
1647178800000|2022-03-13 13:40:00|850.95|840.15|849.21|838.41|850.99|840.19|849.21|838.41|115
1647179100000|2022-03-13 13:45:00|849.2|838.4|846.15|835.35|849.98|839.18|845.29|834.49|135
1647179400000|2022-03-13 13:50:00|846.23|835.43|845.76|834.96|846.91|836.11|845.51|834.71|115
1647179700000|2022-03-13 13:55:00|845.74|834.94|847.3|836.5|847.77|836.97|844.98|834.18|116
1647180000000|2022-03-13 14:00:00|847.06|836.26|848|837.2|848.44|837.64|846.89|836.09|91
1647180300000|2022-03-13 14:05:00|847.9|837.1|847.71|836.91|847.91|837.11|844.97|834.17|138
1647180600000|2022-03-13 14:10:00|847.85|837.05|846.83|836.03|847.93|837.13|845.99|835.19|135
1647180900000|2022-03-13 14:15:00|846.92|836.12|848.88|838.08|848.88|838.08|846.91|836.11|67
1647181200000|2022-03-13 14:20:00|848.87|838.07|850.94|840.14|851.23|840.43|848.87|838.07|129
1647181500000|2022-03-13 14:25:00|850.83|840.03|851.14|840.34|851.79|840.99|850.29|839.49|111
1647181800000|2022-03-13 14:30:00|851.1|840.3|849.05|838.25|851.21|840.41|848.84|838.04|63
1647182100000|2022-03-13 14:35:00|849.06|838.26|850.89|840.09|852.1|841.3|849.06|838.26|86
1647182400000|2022-03-13 14:40:00|850.85|840.05|852.18|841.38|852.18|841.38|850.8|840|57
1647182700000|2022-03-13 14:45:00|852.22|841.42|850.37|839.57|852.75|841.95|850.37|839.57|41
1647183000000|2022-03-13 14:50:00|850.41|839.61|850.88|840.08|850.89|840.09|849.93|839.13|32
1647183300000|2022-03-13 14:55:00|850.77|839.97|850.61|839.81|851.3|840.5|849.93|839.13|114
1647183600000|2022-03-13 15:00:00|850.55|839.75|854.58|843.78|855.84|845.04|849.31|838.51|294
1647183900000|2022-03-13 15:05:00|854.62|843.82|854.77|843.97|855.2|844.4|853.98|843.18|123
1647184200000|2022-03-13 15:10:00|854.81|844.01|855.78|844.98|855.86|845.06|854.47|843.67|67
1647184500000|2022-03-13 15:15:00|855.87|845.07|855.9|845.1|856.41|845.61|854.78|843.98|167
1647184800000|2022-03-13 15:20:00|855.91|845.11|856.9|846.1|856.95|846.15|855.38|844.58|145
1647185100000|2022-03-13 15:25:00|856.92|846.12|856.34|845.54|857.73|846.93|855.45|844.65|176
1647185400000|2022-03-13 15:30:00|856.36|845.56|855.46|844.66|856.36|845.56|854.9|844.1|104
1647185700000|2022-03-13 15:35:00|855.6|844.8|854.86|844.06|855.7|844.9|854.61|843.81|75
1647186000000|2022-03-13 15:40:00|854.81|844.01|855.53|844.73|855.9|845.1|854.72|843.92|80
1647186300000|2022-03-13 15:45:00|855.59|844.79|854.68|843.88|855.6|844.8|854|843.2|51
1647186600000|2022-03-13 15:50:00|854.78|843.98|853.9|843.1|854.78|843.98|852.98|842.18|106
1647186900000|2022-03-13 15:55:00|853.98|843.18|853.35|842.55|856.88|846.08|853.15|842.35|100
1647187200000|2022-03-13 16:00:00|853.27|842.47|853.73|842.93|853.74|842.94|851.1|840.3|89
1647187500000|2022-03-13 16:05:00|853.74|842.94|854.85|844.05|855.57|844.77|852.86|842.06|119
1647187800000|2022-03-13 16:10:00|854.86|844.06|854.66|843.86|854.86|844.06|854.26|843.46|34
1647188100000|2022-03-13 16:15:00|854.67|843.87|851.12|840.32|855.95|845.15|851.12|840.32|128
1647188400000|2022-03-13 16:20:00|851.13|840.33|852.84|842.04|852.91|842.11|851.1|840.3|69
1647188700000|2022-03-13 16:25:00|852.91|842.11|851.89|841.09|852.93|842.13|851.19|840.39|34
1647189000000|2022-03-13 16:30:00|851.83|841.03|851.36|840.56|851.83|841.03|850.6|839.8|42
1647189300000|2022-03-13 16:35:00|851.27|840.47|852.85|842.05|852.9|842.1|851.27|840.47|73
1647189600000|2022-03-13 16:40:00|852.88|842.08|853.73|842.93|853.73|842.93|851.92|841.12|95
1647189900000|2022-03-13 16:45:00|853.74|842.94|854.12|843.32|854.78|843.98|853.74|842.94|119
1647190200000|2022-03-13 16:50:00|853.9|843.1|852.86|842.06|853.9|843.1|852.86|842.06|95
1647190500000|2022-03-13 16:55:00|852.67|841.87|851.44|840.64|852.67|841.87|850.45|839.65|159
1647190800000|2022-03-13 17:00:00|851.43|840.63|850.34|839.54|852.29|841.49|849.41|838.61|136
1647191100000|2022-03-13 17:05:00|850.35|839.55|848.39|837.59|850.9|840.1|846.4|835.6|72
1647191400000|2022-03-13 17:10:00|848.43|837.63|848.83|838.03|849.44|838.64|848.18|837.38|37
1647191700000|2022-03-13 17:15:00|848.88|838.08|852.11|841.31|852.28|841.48|848.88|838.08|34
1647192000000|2022-03-13 17:20:00|852.19|841.39|852.85|842.05|852.87|842.07|851.36|840.56|29
1647192300000|2022-03-13 17:25:00|852.67|841.87|851.82|841.02|852.87|842.07|851.41|840.61|37
1647192600000|2022-03-13 17:30:00|852.12|841.32|852.73|841.93|852.83|842.03|851.34|840.54|27
1647192900000|2022-03-13 17:35:00|852.92|842.12|855.72|844.92|855.72|844.92|852.32|841.52|30
1647193200000|2022-03-13 17:40:00|855.6|844.8|853.11|842.31|855.6|844.8|853.11|842.31|25
1647193500000|2022-03-13 17:45:00|853.21|842.41|852.46|841.66|853.8|843|851.69|840.89|35
1647193800000|2022-03-13 17:50:00|852.43|841.63|851.63|840.83|853.06|842.26|851.48|840.68|34
1647194100000|2022-03-13 17:55:00|851.62|840.82|851.95|841.15|852.48|841.68|851.16|840.36|95
1647194400000|2022-03-13 18:00:00|851.96|841.16|852.33|841.53|852.33|841.53|850.91|840.11|64
1647194700000|2022-03-13 18:05:00|852.3|841.5|851.61|840.81|852.94|842.14|851.22|840.42|50
1647195000000|2022-03-13 18:10:00|851.56|840.76|851.94|841.14|853.21|842.41|851.22|840.42|79
1647195300000|2022-03-13 18:15:00|851.81|841.01|851.34|840.54|852.17|841.37|851.34|840.54|35
1647195600000|2022-03-13 18:20:00|851.41|840.61|851.83|841.03|851.93|841.13|851.01|840.21|48
1647195900000|2022-03-13 18:25:00|851.84|841.04|850.86|840.06|852.37|841.57|850.79|839.99|39
1647196200000|2022-03-13 18:30:00|850.85|840.05|852.31|841.51|852.64|841.84|850.56|839.76|51
1647196500000|2022-03-13 18:35:00|852.62|841.82|851.78|840.98|852.98|842.18|851|840.2|52
1647196800000|2022-03-13 18:40:00|851.89|841.09|851.07|840.27|852.05|841.25|850.97|840.17|25
1647197100000|2022-03-13 18:45:00|851.06|840.26|852.02|841.22|852.91|842.11|851.06|840.26|43
1647197400000|2022-03-13 18:50:00|852|841.2|852.77|841.97|853.44|842.64|852|841.2|38
1647197700000|2022-03-13 18:55:00|852.72|841.92|852.18|841.38|853.29|842.49|852.18|841.38|28
1647198000000|2022-03-13 19:00:00|852.13|841.33|852.96|842.16|853.7|842.9|852.13|841.33|62
1647198300000|2022-03-13 19:05:00|852.98|842.18|853.93|843.13|853.93|843.13|852.09|841.29|41
1647198600000|2022-03-13 19:10:00|853.97|843.17|852.47|841.67|854|843.2|851.95|841.15|45
1647198900000|2022-03-13 19:15:00|852.59|841.79|852.97|842.17|853.82|843.02|852.4|841.6|44
1647199200000|2022-03-13 19:20:00|852.95|842.15|850.9|840.1|852.95|842.15|850.61|839.81|40
1647199500000|2022-03-13 19:25:00|850.91|840.11|850.42|839.62|851.71|840.91|849.18|838.38|55
1647199800000|2022-03-13 19:30:00|850.38|839.58|850.77|839.97|850.86|840.06|849.85|839.05|36
1647200100000|2022-03-13 19:35:00|850.7|839.9|849.73|838.93|850.7|839.9|848.91|838.11|50
1647200400000|2022-03-13 19:40:00|849.55|838.75|848.14|837.34|849.55|838.75|847.13|836.33|51
1647200700000|2022-03-13 19:45:00|848.05|837.25|847.02|836.22|848.05|837.25|847.01|836.21|30
1647201000000|2022-03-13 19:50:00|847|836.2|846.85|836.05|847.42|836.62|846.84|836.04|28
1647201300000|2022-03-13 19:55:00|847.04|836.24|845.79|834.99|847.37|836.57|844.92|834.12|65
1647201600000|2022-03-13 20:00:00|845.65|834.85|843.9|833.1|845.65|834.85|843.7|832.9|60
1647201900000|2022-03-13 20:05:00|843.88|833.08|843.81|833.01|844.7|833.9|843.4|832.6|74
1647202200000|2022-03-13 20:10:00|843.78|832.98|842.54|831.74|844.16|833.36|841.62|830.82|86
1647202500000|2022-03-13 20:15:00|842.66|831.86|843.07|832.27|844.9|834.1|842.66|831.86|73
1647202800000|2022-03-13 20:20:00|843.08|832.28|845.81|835.01|845.81|835.01|840.73|829.93|152
1647203100000|2022-03-13 20:25:00|845.83|835.03|845.53|833.23|847.6|835.79|844.79|832.49|72
1647203400000|2022-03-13 20:30:00|845.65|833.35|844.52|832.22|845.65|833.35|844.44|832.14|43
1647203700000|2022-03-13 20:35:00|844.65|832.35|846.51|834.21|846.51|834.21|844.57|832.27|44
1647204000000|2022-03-13 20:40:00|846.57|834.27|845.88|833.58|846.57|834.27|845.04|832.74|54
1647204300000|2022-03-13 20:45:00|845.82|833.52|845.63|833.33|846.41|834.11|845.52|833.22|40
1647204600000|2022-03-13 20:50:00|845.64|833.34|844.14|831.84|845.64|833.34|843.83|831.53|67
1647204900000|2022-03-13 20:55:00|844.19|831.89|843.8|831.5|844.19|831.89|842.65|830.35|55
1647205200000|2022-03-13 21:00:00|843.67|831.37|842.98|830.68|843.67|831.37|842.11|829.81|54
1647205500000|2022-03-13 21:05:00|843.05|830.75|844.49|832.19|844.49|832.19|842.94|830.64|36
1647205800000|2022-03-13 21:10:00|844.52|832.22|846.63|834.33|846.88|834.58|844.52|832.22|56
1647206100000|2022-03-13 21:15:00|846.62|834.32|846.36|834.06|846.83|834.53|845.68|833.38|32
1647206400000|2022-03-13 21:20:00|846.58|834.28|846.5|834.2|846.71|834.41|845.88|833.58|43
1647206700000|2022-03-13 21:25:00|846.49|834.19|847.65|835.35|847.65|835.35|845.88|833.58|37
1647207000000|2022-03-13 21:30:00|847.75|835.45|847.55|835.25|847.78|835.48|847.49|835.19|13
1647207300000|2022-03-13 21:35:00|847.56|835.26|848.5|836.2|848.53|836.23|847.56|835.26|16
1647207600000|2022-03-13 21:40:00|848.44|836.14|848.56|836.26|848.66|836.36|848.39|836.09|17
1647207900000|2022-03-13 21:45:00|848.68|836.38|849.21|836.91|849.45|837.15|848.68|836.38|22
1647208200000|2022-03-13 21:50:00|849.29|836.99|849.19|836.89|849.81|837.51|848.86|836.56|85
1647208500000|2022-03-13 21:55:00|849.15|836.85|848.7|836.4|849.15|836.85|848.51|836.21|24
1647208800000|2022-03-13 22:00:00|848.67|836.37|851.36|839.06|851.36|839.06|848.65|836.35|86
1647209100000|2022-03-13 22:05:00|851.45|839.15|850.65|838.35|851.5|839.2|850.34|838.04|43
1647209400000|2022-03-13 22:10:00|850.78|838.48|849.15|838.35|851.15|839.6|848.79|837.99|22
1647209700000|2022-03-13 22:15:00|849.35|838.55|846.4|835.6|849.65|838.85|846.4|835.6|38
1647210000000|2022-03-13 22:20:00|846.8|836|846.74|835.94|846.85|836.05|846.4|835.6|7
1647210300000|2022-03-13 22:25:00|846.6|835.8|846.9|836.1|846.9|836.1|845.9|835.1|19
1647210600000|2022-03-13 22:30:00|846.8|836|849.01|838.21|849.7|838.9|846.8|836|24
1647210900000|2022-03-13 22:35:00|849.21|838.41|846.1|835.3|849.9|839.1|846.1|835.3|39
1647211200000|2022-03-13 22:40:00|845.9|835.1|845.55|834.75|846.85|836.05|845.55|834.75|37
1647211500000|2022-03-13 22:45:00|845.73|834.93|831.6|820.8|845.9|835.1|831.6|820.8|102
1647211800000|2022-03-13 22:50:00|831.46|820.66|823.9|813.1|831.6|820.8|817.7|806.9|283
1647212100000|2022-03-13 22:55:00|824|813.2|823.1|812.3|826|815.2|820.5|809.7|189
1647212400000|2022-03-13 23:00:00|822.65|811.85|823.9|813.1|823.99|813.19|818.05|807.25|172
1647212700000|2022-03-13 23:05:00|823.85|813.05|820.9|810.1|826.55|815.75|820.9|810.1|150
1647213000000|2022-03-13 23:10:00|820.88|810.08|820.9|810.1|822.2|811.4|818.95|808.15|109
1647213300000|2022-03-13 23:15:00|821.08|810.28|820.26|809.46|822.9|812.1|820.26|809.46|104
1647213600000|2022-03-13 23:20:00|820.21|809.41|821.5|810.7|823.95|813.15|820.21|809.41|73
1647213900000|2022-03-13 23:25:00|821.35|810.55|822.95|812.15|824.9|814.1|821.35|810.55|61
1647214200000|2022-03-13 23:30:00|822.9|812.1|821.45|810.65|825.75|814.95|821.45|810.65|59
1647214500000|2022-03-13 23:35:00|821.4|810.6|821.9|811.1|822.8|812|819.9|809.1|83
1647214800000|2022-03-13 23:40:00|822.1|811.3|821.85|811.05|822.1|811.3|820.05|809.25|61
1647215100000|2022-03-13 23:45:00|821.4|810.6|823.7|812.9|823.7|812.9|819.9|809.1|57
1647215400000|2022-03-13 23:50:00|823.95|813.15|825.71|814.91|825.73|814.93|823.9|813.1|28
1647215700000|2022-03-13 23:55:00|825.46|814.66|824.9|814.1|826.9|816.1|824.9|814.1|53
1647216000000|2022-03-14 00:00:00|825.15|814.35|824.9|814.1|825.9|815.1|823.73|812.93|89
1647216300000|2022-03-14 00:05:00|824.8|814|820.9|810.1|824.8|814|820.31|809.51|77
1647216600000|2022-03-14 00:10:00|821.14|810.34|817.19|806.39|821.68|810.88|816.4|805.6|90
1647216900000|2022-03-14 00:15:00|817.17|806.37|826.35|815.55|827.74|816.94|817.17|806.37|138
1647217200000|2022-03-14 00:20:00|826.8|816|826.9|816.1|827.3|816.5|824.9|814.1|50
1647217500000|2022-03-14 00:25:00|826.15|815.35|823.9|813.1|827.8|817|823.9|813.1|49
1647217800000|2022-03-14 00:30:00|824.9|814.1|825.97|815.17|826.9|816.1|823.9|813.1|53
1647218100000|2022-03-14 00:35:00|825.9|815.1|823.4|812.6|825.94|815.14|821.89|811.09|47
1647218400000|2022-03-14 00:40:00|823.9|813.1|824.9|814.1|824.9|814.1|822.9|812.1|38
1647218700000|2022-03-14 00:45:00|824.53|813.73|827.69|816.89|828.33|817.53|823.9|813.1|76
1647219000000|2022-03-14 00:50:00|827.64|816.84|828.9|818.1|829.41|818.61|825.9|815.1|62
1647219300000|2022-03-14 00:55:00|828.69|817.89|831|820.2|831.69|820.89|828.69|817.89|39
1647219600000|2022-03-14 01:00:00|831.19|820.39|837.9|827.1|839.2|828.4|831.19|820.39|118
1647219900000|2022-03-14 01:05:00|838.1|827.3|840|829.2|841.9|831.1|837.9|827.1|87
1647220200000|2022-03-14 01:10:00|839.9|829.1|836.9|826.1|839.9|829.1|835.9|825.1|60
1647220500000|2022-03-14 01:15:00|836.65|825.85|833.36|822.56|836.9|826.1|833.31|822.51|38
1647220800000|2022-03-14 01:20:00|833.5|822.7|830.93|820.13|833.82|823.02|830.56|819.76|47
1647221100000|2022-03-14 01:25:00|830.84|820.04|831.14|820.34|831.9|821.1|829.44|818.64|59
1647221400000|2022-03-14 01:30:00|830.95|820.15|831.03|820.23|832.3|821.5|830.9|820.1|28
1647221700000|2022-03-14 01:35:00|831.7|820.9|829.87|819.07|831.7|820.9|829.18|818.38|54
1647222000000|2022-03-14 01:40:00|829.75|818.95|830.62|819.82|830.8|820|828.73|817.93|55
1647222300000|2022-03-14 01:45:00|830.23|819.43|830.4|819.6|830.9|820.1|829.9|819.1|53
1647222600000|2022-03-14 01:50:00|830.7|819.9|832.1|821.3|832.9|822.1|829.9|819.1|37
1647222900000|2022-03-14 01:55:00|832.05|821.25|831.8|821|832.9|822.1|831.35|820.55|20
1647223200000|2022-03-14 02:00:00|831.9|821.1|829.18|818.38|831.9|821.1|828.2|817.4|61
1647223500000|2022-03-14 02:05:00|829.23|818.43|827.9|817.1|829.47|818.67|827.45|816.65|27
1647223800000|2022-03-14 02:10:00|827.85|817.05|827.95|817.15|829.05|818.25|827.85|817.05|24
1647224100000|2022-03-14 02:15:00|828.35|817.55|828.9|818.1|829.15|818.35|827.9|817.1|32
1647224400000|2022-03-14 02:20:00|828.68|817.88|829.9|819.1|829.9|819.1|827.9|817.1|29
1647224700000|2022-03-14 02:25:00|830.4|819.6|831.8|821|831.9|821.1|830.08|819.28|113
1647225000000|2022-03-14 02:30:00|831.5|820.7|831.55|820.75|831.9|821.1|830.85|820.05|46
1647225300000|2022-03-14 02:35:00|831.5|820.7|831|820.2|832.6|821.8|830.9|820.1|37
1647225600000|2022-03-14 02:40:00|830.9|820.1|830.4|819.6|831.15|820.35|830.39|819.59|23
1647225900000|2022-03-14 02:45:00|829.9|819.1|828.9|818.1|830.9|820.1|828.9|818.1|49
1647226200000|2022-03-14 02:50:00|829.23|818.43|829.09|818.29|829.9|819.1|829.03|818.23|18
1647226500000|2022-03-14 02:55:00|829.14|818.34|829.05|818.25|829.9|819.1|828.78|817.98|16
1647226800000|2022-03-14 03:00:00|829.15|818.35|829.9|819.1|829.9|819.1|828.14|817.34|36
1647227100000|2022-03-14 03:05:00|830.03|819.23|827.86|817.06|830.03|819.23|827.86|817.06|13
1647227400000|2022-03-14 03:10:00|827.7|816.9|828.15|817.35|828.9|818.1|827.65|816.85|15
1647227700000|2022-03-14 03:15:00|828.3|817.5|827.45|816.65|829.1|818.3|827.45|816.65|24
1647228000000|2022-03-14 03:20:00|827.4|816.6|827.9|817.1|828.13|817.33|827.4|816.6|23
1647228300000|2022-03-14 03:25:00|828|817.2|827.95|817.15|828.62|817.82|827.9|817.1|14
1647228600000|2022-03-14 03:30:00|828|817.2|829.85|819.05|829.9|819.1|828|817.2|36
1647228900000|2022-03-14 03:35:00|829.95|819.15|829.72|818.92|830.15|819.35|829.45|818.65|17
1647229200000|2022-03-14 03:40:00|829.83|819.03|830.05|819.25|830.1|819.3|829.15|818.35|15
1647229500000|2022-03-14 03:45:00|830.15|819.35|828.9|818.1|830.15|819.35|828.2|817.4|39
1647229800000|2022-03-14 03:50:00|828.6|817.8|829.04|818.24|829.04|818.24|828.5|817.7|5
1647230100000|2022-03-14 03:55:00|828.9|818.1|830.1|819.3|831.38|820.58|828.9|818.1|26
1647230400000|2022-03-14 04:00:00|830|819.2|833.9|823.1|833.9|823.1|830|819.2|40
1647230700000|2022-03-14 04:05:00|834.02|823.22|834.27|823.47|834.46|823.66|833.15|822.35|50
1647231000000|2022-03-14 04:10:00|834.39|823.59|848.9|838.1|850.33|839.53|833.9|823.1|193
1647231300000|2022-03-14 04:15:00|849.15|838.35|852.8|842|855.65|844.85|848.9|838.1|150
1647231600000|2022-03-14 04:20:00|852.45|841.65|849.41|838.61|853.15|842.35|848.9|838.1|84
1647231900000|2022-03-14 04:25:00|849.48|838.68|846.9|836.1|850.9|840.1|846.9|836.1|69
1647232200000|2022-03-14 04:30:00|847|836.2|845.9|835.1|847.85|837.05|842.55|831.75|105
1647232500000|2022-03-14 04:35:00|845.75|834.95|844.76|833.96|846.75|835.95|843.9|833.1|48
1647232800000|2022-03-14 04:40:00|844.96|834.16|844.9|834.1|845.85|835.05|843.9|833.1|34
1647233100000|2022-03-14 04:45:00|844.45|833.65|845.45|834.65|845.85|835.05|843.9|833.1|54
1647233400000|2022-03-14 04:50:00|845.56|834.76|843.16|832.36|846.8|836|842.9|832.1|41
1647233700000|2022-03-14 04:55:00|843.31|832.51|845.03|834.23|845.75|834.95|843.1|832.3|52
1647234000000|2022-03-14 05:00:00|844.9|834.1|844.43|833.63|845.8|835|843.9|833.1|48
1647234300000|2022-03-14 05:05:00|844.65|833.85|847|836.2|847|836.2|844.65|833.85|40
1647234600000|2022-03-14 05:10:00|847.08|836.28|848.9|838.1|849.9|839.1|847.08|836.28|48
1647234900000|2022-03-14 05:15:00|848.6|837.8|846.9|836.1|848.6|837.8|846.84|836.04|25
1647235200000|2022-03-14 05:20:00|846.95|836.15|846.9|836.1|847.9|837.1|846.9|836.1|47
1647235500000|2022-03-14 05:25:00|845.9|835.1|845.75|834.95|846.4|835.6|845.75|834.95|15
1647235800000|2022-03-14 05:30:00|845.9|835.1|844.65|833.85|846.64|835.84|844.09|833.29|30
1647236100000|2022-03-14 05:35:00|844.6|833.8|842.95|832.15|844.6|833.8|842.95|832.15|34
1647236400000|2022-03-14 05:40:00|842.9|832.1|842.15|831.35|842.95|832.15|842.15|831.35|30
1647236700000|2022-03-14 05:45:00|842.1|831.3|842.05|831.25|843.9|833.1|842.05|831.25|31
1647237000000|2022-03-14 05:50:00|842.15|831.35|842.65|831.85|842.9|832.1|842.15|831.35|19
1647237300000|2022-03-14 05:55:00|842.9|832.1|842.15|831.35|842.95|832.15|842.15|831.35|12
1647237600000|2022-03-14 06:00:00|842.4|831.6|845.02|834.22|845.16|834.36|842.4|831.6|57
1647237900000|2022-03-14 06:05:00|845.25|834.45|844.4|833.6|845.47|834.67|844.4|833.6|69
1647238200000|2022-03-14 06:10:00|845.05|834.25|844.9|834.1|845.32|834.52|844.15|833.35|26
1647238500000|2022-03-14 06:15:00|844.87|834.07|844.75|833.95|844.95|834.15|842.9|832.1|32
1647238800000|2022-03-14 06:20:00|844.9|834.1|844.9|834.1|844.95|834.15|843.76|832.96|25
1647239100000|2022-03-14 06:25:00|845.02|834.22|846.86|836.06|849.9|839.1|845.02|834.22|59
1647239400000|2022-03-14 06:30:00|847.01|836.21|850.03|839.23|850.7|839.9|845.95|835.15|98
1647239700000|2022-03-14 06:35:00|850.12|839.32|850.07|839.27|850.4|839.6|849.99|839.19|26
1647240000000|2022-03-14 06:40:00|850.22|839.42|848.9|838.1|850.51|839.71|848.63|837.83|41
1647240300000|2022-03-14 06:45:00|848.84|838.04|848.9|838.1|848.9|838.1|847.9|837.1|33
1647240600000|2022-03-14 06:50:00|849|838.2|849.48|838.68|850.05|839.25|849|838.2|38
1647240900000|2022-03-14 06:55:00|849.43|838.63|849.67|838.87|850.02|839.22|849.43|838.63|18
1647241200000|2022-03-14 07:00:00|849.63|838.83|850.75|839.95|851.5|840.7|849.42|838.62|54
1647241500000|2022-03-14 07:05:00|850.7|839.9|850.62|839.82|850.7|839.9|849.88|839.08|25
1647241800000|2022-03-14 07:10:00|850.75|839.95|849.71|838.91|850.75|839.95|849.71|838.91|23
1647242100000|2022-03-14 07:15:00|849.75|838.95|849.49|838.69|850.49|839.69|848.48|837.68|51
1647242400000|2022-03-14 07:20:00|849.52|838.72|849.79|838.99|852.65|841.85|849.18|838.38|88
1647242700000|2022-03-14 07:25:00|849.45|838.65|849.9|839.1|849.9|839.1|849.45|838.65|13
1647243000000|2022-03-14 07:30:00|850|839.2|855.73|844.93|856.66|845.86|850|839.2|69
1647243300000|2022-03-14 07:35:00|855.85|845.05|854.75|843.95|855.9|845.1|852.35|841.55|74
1647243600000|2022-03-14 07:40:00|854.9|844.1|855.9|845.1|855.9|845.1|854.9|844.1|64
1647243900000|2022-03-14 07:45:00|855.96|845.16|854.42|843.62|856.51|845.71|853.9|843.1|34
1647244200000|2022-03-14 07:50:00|854.52|843.72|854.9|844.1|855.4|844.6|854.52|843.72|17
1647244500000|2022-03-14 07:55:00|855.14|844.34|854.9|844.1|856.46|845.66|854.85|844.05|40
1647244800000|2022-03-14 08:00:00|854.99|844.19|858.9|848.1|859.5|848.7|854.9|844.1|70
1647245100000|2022-03-14 08:05:00|859.25|848.45|859.29|848.49|859.85|849.05|858.05|847.25|64
1647245400000|2022-03-14 08:10:00|859.59|848.79|859.6|848.8|862.9|852.1|859.15|848.35|66
1647245700000|2022-03-14 08:15:00|858.95|848.15|857.29|846.49|858.95|848.15|856.99|846.19|64
1647246000000|2022-03-14 08:20:00|857.5|846.7|858.5|847.7|858.9|848.1|857.29|846.49|21
1647246300000|2022-03-14 08:25:00|858.35|847.55|856.9|846.1|858.6|847.8|856.9|846.1|47
1647246600000|2022-03-14 08:30:00|856.8|846|857.45|846.65|857.72|846.92|856.8|846|42
1647246900000|2022-03-14 08:35:00|857.35|846.55|856.68|845.88|858.85|848.05|856.67|845.87|51
1647247200000|2022-03-14 08:40:00|856.27|845.47|855.15|844.35|856.85|846.05|855.1|844.3|68
1647247500000|2022-03-14 08:45:00|855.21|844.41|855.9|845.1|855.9|845.1|855.21|844.41|14
1647247800000|2022-03-14 08:50:00|856.07|845.27|858.9|848.1|859.4|848.6|856.07|845.27|51
1647248100000|2022-03-14 08:55:00|858.75|847.95|857.99|847.19|858.9|848.1|857.9|847.1|27
1647248400000|2022-03-14 09:00:00|858.6|847.8|857.12|846.32|859.75|848.95|856.9|846.1|56
1647248700000|2022-03-14 09:05:00|857.45|846.65|855.56|844.76|857.45|846.65|855.42|844.62|33
1647249000000|2022-03-14 09:10:00|855.57|844.77|855.7|844.9|856.9|846.1|855.25|844.45|64
1647249300000|2022-03-14 09:15:00|855.71|844.91|855.81|845.01|856.03|845.23|855.05|844.25|17
1647249600000|2022-03-14 09:20:00|855.9|845.1|856.15|845.35|857.25|846.45|855.9|845.1|35
1647249900000|2022-03-14 09:25:00|856.21|845.41|856.93|846.13|857.9|847.1|856.18|845.38|47
1647250200000|2022-03-14 09:30:00|856.99|846.19|858.73|847.93|858.9|848.1|856.9|846.1|63
1647250500000|2022-03-14 09:35:00|858.62|847.82|861.12|850.32|861.14|850.34|858.42|847.62|49
1647250800000|2022-03-14 09:40:00|861.24|850.44|862.35|851.55|862.65|851.85|861.05|850.25|52
1647251100000|2022-03-14 09:45:00|862.4|851.6|861.9|851.1|862.95|852.15|861.3|850.5|42
1647251400000|2022-03-14 09:50:00|861.6|850.8|861.39|850.59|861.85|851.05|861.1|850.3|24
1647251700000|2022-03-14 09:55:00|861.3|850.5|858.99|848.19|863.5|852.7|858.99|848.19|62
1647252000000|2022-03-14 10:00:00|858.9|848.1|859.55|848.75|860.9|850.1|858.9|848.1|47
1647252300000|2022-03-14 10:05:00|859.9|849.1|859.7|848.9|859.9|849.1|859.2|848.4|15
1647252600000|2022-03-14 10:10:00|859.85|849.05|859.9|849.1|859.9|849.1|859.27|848.47|13
1647252900000|2022-03-14 10:15:00|860.21|849.41|859.13|848.33|860.9|850.1|859.13|848.33|106
1647253200000|2022-03-14 10:20:00|859.14|848.34|859.52|848.72|859.9|849.1|858.43|847.63|41
1647253500000|2022-03-14 10:25:00|859.12|848.32|858.9|848.1|859.56|848.76|858.4|847.6|29
1647253800000|2022-03-14 10:30:00|858.8|848|858.4|847.6|859.3|848.5|858.19|847.39|18
1647254100000|2022-03-14 10:35:00|858.9|848.1|857.9|847.1|859.6|848.8|857.9|847.1|42
1647254400000|2022-03-14 10:40:00|857.81|847.01|857.32|846.52|857.9|847.1|856.9|846.1|47
1647254700000|2022-03-14 10:45:00|857.4|846.6|855.96|845.16|858|847.2|855.96|845.16|41
1647255000000|2022-03-14 10:50:00|855.95|845.15|857.16|846.36|857.53|846.73|855.95|845.15|43
1647255300000|2022-03-14 10:55:00|857.17|846.37|858.1|847.3|858.42|847.62|857.17|846.37|43
1647255600000|2022-03-14 11:00:00|857.9|847.1|857.37|846.57|858.15|847.35|857.15|846.35|31
1647255900000|2022-03-14 11:05:00|856.9|846.1|856.22|845.42|857.61|846.81|856.04|845.24|55
1647256200000|2022-03-14 11:10:00|856|845.2|856.63|845.83|856.73|845.93|856|845.2|43
1647256500000|2022-03-14 11:15:00|856.64|845.84|856.11|845.31|857|846.2|855.67|844.87|31
1647256800000|2022-03-14 11:20:00|856.49|845.69|852.8|842|856.49|845.69|852.72|841.92|47
1647257100000|2022-03-14 11:25:00|852.71|841.91|849.85|839.05|853|842.2|848.92|838.12|42
1647257400000|2022-03-14 11:30:00|849.35|838.55|849.9|839.1|851.06|840.26|849.35|838.55|25
1647257700000|2022-03-14 11:35:00|849.94|839.14|849.65|838.85|850.75|839.95|849.06|838.26|50
1647258000000|2022-03-14 11:40:00|849.64|838.84|848.1|837.3|849.9|839.1|848.1|837.3|31
1647258300000|2022-03-14 11:45:00|847.9|837.1|847.95|837.15|848.9|838.1|847.2|836.4|36
1647258600000|2022-03-14 11:50:00|848.06|837.26|847.9|837.1|848.9|838.1|847.9|837.1|23
1647258900000|2022-03-14 11:55:00|848.06|837.26|848.15|837.35|848.9|838.1|847.9|837.1|36
1647259200000|2022-03-14 12:00:00|847.9|837.1|849.04|838.24|849.57|838.77|847.05|836.25|54
1647259500000|2022-03-14 12:05:00|848.15|837.35|849.9|839.1|850.04|839.24|848.15|837.35|39
1647259800000|2022-03-14 12:10:00|849.79|838.99|844.55|833.75|849.9|839.1|844.54|833.74|67
1647260100000|2022-03-14 12:15:00|843.9|833.1|843.15|832.35|846.9|836.1|843|832.2|37
1647260400000|2022-03-14 12:20:00|843.2|832.4|844.9|834.1|844.93|834.13|843.2|832.4|31
1647260700000|2022-03-14 12:25:00|844.95|834.15|844.85|834.05|844.95|834.15|843.9|833.1|17
1647261000000|2022-03-14 12:30:00|844.35|833.55|843.9|833.1|844.35|833.55|840.9|830.1|53
1647261300000|2022-03-14 12:35:00|844.76|833.96|842.9|832.1|845|834.2|842.61|831.81|42
1647261600000|2022-03-14 12:40:00|843.1|832.3|843.65|832.85|844.56|833.76|842.5|831.7|42
1647261900000|2022-03-14 12:45:00|843.85|833.05|848.25|837.45|848.25|837.45|843.85|833.05|91
1647262200000|2022-03-14 12:50:00|848.4|837.6|849.5|838.7|850.05|839.25|848.4|837.6|98
1647262500000|2022-03-14 12:55:00|849.34|838.54|854.61|843.81|854.61|843.81|849.34|838.54|41
1647262800000|2022-03-14 13:00:00|854.62|843.82|857.9|847.1|858.78|847.98|854.31|843.51|57
1647263100000|2022-03-14 13:05:00|857.85|847.05|856.54|845.74|857.85|847.05|854.53|843.73|55
1647263400000|2022-03-14 13:10:00|856.9|846.1|854.48|843.68|856.9|846.1|854.2|843.4|50
1647263700000|2022-03-14 13:15:00|854.75|843.95|854.9|844.1|855.9|845.1|851.2|840.4|75
1647264000000|2022-03-14 13:20:00|855.12|844.32|851.9|841.1|855.9|845.1|848.95|838.15|101
1647264300000|2022-03-14 13:25:00|851.4|840.6|849.9|839.1|851.9|841.1|849.9|839.1|112
1647264600000|2022-03-14 13:30:00|850.2|839.4|847.24|836.44|852.65|841.85|846.6|835.8|119
1647264900000|2022-03-14 13:35:00|847.5|836.7|845.97|835.17|849.43|838.63|844.9|834.1|104
1647265200000|2022-03-14 13:40:00|846|835.2|851.35|840.55|851.35|840.55|845.79|834.99|107
1647265500000|2022-03-14 13:45:00|850.9|840.1|851.08|840.28|852.55|841.75|849.9|839.1|90
1647265800000|2022-03-14 13:50:00|851.4|840.6|851.92|841.12|852.5|841.7|850.9|840.1|44
1647266100000|2022-03-14 13:55:00|851.65|840.85|850.6|839.8|851.65|840.85|848.95|838.15|60
1647266400000|2022-03-14 14:00:00|850.65|839.85|850|839.2|851.83|841.03|848.9|838.1|62
1647266700000|2022-03-14 14:05:00|849.9|839.1|849.9|839.1|850.11|839.31|849.25|838.45|57
1647267000000|2022-03-14 14:10:00|849.7|838.9|856.55|845.75|856.66|845.86|849.7|838.9|81
1647267300000|2022-03-14 14:15:00|856.48|845.68|858.9|848.1|859.9|849.1|856.48|845.68|71
1647267600000|2022-03-14 14:20:00|858.99|848.19|855.95|845.15|859.21|848.41|855.9|845.1|31
1647267900000|2022-03-14 14:25:00|855.9|845.1|854.8|844|855.9|845.1|853.9|843.1|47
1647268200000|2022-03-14 14:30:00|854.57|843.77|854.63|843.83|855.9|845.1|853.85|843.05|36
1647268500000|2022-03-14 14:35:00|855.4|844.6|855.9|845.1|856.9|846.1|855.36|844.56|54
1647268800000|2022-03-14 14:40:00|856.4|845.6|850.9|840.1|856.4|845.6|850.45|839.65|95
1647269100000|2022-03-14 14:45:00|851|840.2|849.4|838.6|851.25|840.45|849.22|838.42|55
1647269400000|2022-03-14 14:50:00|849.3|838.5|850.9|840.1|850.9|840.1|848.05|837.25|76
1647269700000|2022-03-14 14:55:00|850.85|840.05|853.9|843.1|853.9|843.1|849.9|839.1|74
1647270000000|2022-03-14 15:00:00|854.05|843.25|853.96|843.16|855|844.2|852.95|842.15|44
1647270300000|2022-03-14 15:05:00|854.01|843.21|857.9|847.1|857.9|847.1|852.9|842.1|68
1647270600000|2022-03-14 15:10:00|858.13|847.33|858.02|847.22|860.88|850.08|857.77|846.97|78
1647270900000|2022-03-14 15:15:00|858.45|847.65|860.25|849.45|861.9|851.1|858.45|847.65|49
1647271200000|2022-03-14 15:20:00|860.2|849.4|861.71|850.91|861.79|850.99|859.03|848.23|35
1647271500000|2022-03-14 15:25:00|861.49|850.69|859.75|848.95|861.7|850.9|859.23|848.43|45
1647271800000|2022-03-14 15:30:00|859.9|849.1|856.6|845.8|861.76|850.96|855|844.2|60
1647272100000|2022-03-14 15:35:00|856.5|845.7|855.51|844.71|857.04|846.24|855.31|844.51|60
1647272400000|2022-03-14 15:40:00|855.52|844.72|853.54|842.74|855.6|844.8|853.54|842.74|36
1647272700000|2022-03-14 15:45:00|853.52|842.72|850.6|839.8|853.52|842.72|849.9|839.1|35
1647273000000|2022-03-14 15:50:00|850.48|839.68|853.8|843|853.9|843.1|849.98|839.18|50
1647273300000|2022-03-14 15:55:00|853.75|842.95|852.8|842|853.75|842.95|851.71|840.91|24
1647273600000|2022-03-14 16:00:00|852.85|842.05|851.9|841.1|854.7|843.9|851.9|841.1|40
1647273900000|2022-03-14 16:05:00|851.04|840.24|849.99|839.19|852.5|841.7|849.99|839.19|42
1647274200000|2022-03-14 16:10:00|849.89|839.09|850.1|839.3|851.9|841.1|849.89|839.09|24
1647274500000|2022-03-14 16:15:00|850|839.2|850.85|840.05|850.9|840.1|848.69|837.89|59
1647274800000|2022-03-14 16:20:00|850.9|840.1|853.67|842.87|854.9|844.1|850.53|839.73|69
1647275100000|2022-03-14 16:25:00|853.68|842.88|854.99|844.19|855.9|845.1|852.9|842.1|50
1647275400000|2022-03-14 16:30:00|855.04|844.24|855.9|845.1|855.9|845.1|854.9|844.1|39
1647275700000|2022-03-14 16:35:00|855.76|844.96|855.22|844.42|855.9|845.1|854.9|844.1|23
1647276000000|2022-03-14 16:40:00|855.2|844.4|855.1|844.3|856.66|845.86|855.1|844.3|30
1647276300000|2022-03-14 16:45:00|855.3|844.5|853.76|842.96|855.3|844.5|852.99|842.19|46
1647276600000|2022-03-14 16:50:00|853.77|842.97|852.89|842.09|853.9|843.1|852.16|841.36|52
1647276900000|2022-03-14 16:55:00|852.85|842.05|849.9|839.1|852.9|842.1|849.9|839.1|48
1647277200000|2022-03-14 17:00:00|849.85|839.05|845.68|834.88|849.85|839.05|844.9|834.1|65
1647277500000|2022-03-14 17:05:00|845.9|835.1|846.03|835.23|846.6|835.8|844.4|833.6|68
1647277800000|2022-03-14 17:10:00|846.04|835.24|848.9|838.1|849.53|838.73|846.03|835.23|65
1647278100000|2022-03-14 17:15:00|848.8|838|847.62|836.82|848.8|838|846.38|835.58|49
1647278400000|2022-03-14 17:20:00|847.45|836.65|844.9|834.1|847.45|836.65|843.9|833.1|65
1647278700000|2022-03-14 17:25:00|844.95|834.15|843.9|833.1|845.48|834.68|843.15|832.35|40
1647279000000|2022-03-14 17:30:00|844.25|833.45|840.85|830.05|845.85|835.05|838.78|827.98|93
1647279300000|2022-03-14 17:35:00|840.49|829.69|840.4|829.6|841.9|831.1|839.4|828.6|69
1647279600000|2022-03-14 17:40:00|840.9|830.1|841.9|831.1|842.15|831.35|840.56|829.76|45
1647279900000|2022-03-14 17:45:00|842.16|831.36|839.9|829.1|843.75|832.95|838.95|828.15|54
1647280200000|2022-03-14 17:50:00|839.82|829.02|840.4|829.6|841.42|830.62|839.45|828.65|43
1647280500000|2022-03-14 17:55:00|840.75|829.95|839.57|828.77|841.1|830.3|839.07|828.27|30
1647280800000|2022-03-14 18:00:00|839.85|829.05|838.9|828.1|839.85|829.05|838.3|827.5|27
1647281100000|2022-03-14 18:05:00|839.3|828.5|840.1|829.3|840.85|830.05|838.9|828.1|56
1647281400000|2022-03-14 18:10:00|840|829.2|838.44|827.64|840.45|829.65|838.1|827.3|30
1647281700000|2022-03-14 18:15:00|838.77|827.97|837.85|827.05|838.77|827.97|836.5|825.7|46
1647282000000|2022-03-14 18:20:00|837.9|827.1|833.2|822.4|837.94|827.14|833.2|822.4|77
1647282300000|2022-03-14 18:25:00|832.9|822.1|830.9|820.1|832.9|822.1|829.9|819.1|81
1647282600000|2022-03-14 18:30:00|830.75|819.95|834.87|824.07|834.87|824.07|829.45|818.65|55
1647282900000|2022-03-14 18:35:00|834.89|824.09|832.31|821.51|834.89|824.09|831.3|820.5|53
1647283200000|2022-03-14 18:40:00|832.04|821.24|831.8|821|832.9|822.1|831|820.2|37
1647283500000|2022-03-14 18:45:00|832.05|821.25|832.9|822.1|833.2|822.4|831.73|820.93|26
1647283800000|2022-03-14 18:50:00|831.9|821.1|833.05|822.25|833.05|822.25|831.06|820.26|36
1647284100000|2022-03-14 18:55:00|833.1|822.3|833|822.2|835.05|824.25|832.07|821.27|67
1647284400000|2022-03-14 19:00:00|832.9|822.1|832.9|822.1|834.4|823.6|832.14|821.34|51
1647284700000|2022-03-14 19:05:00|832.72|821.92|831.67|820.87|832.95|822.15|831.35|820.55|55
1647285000000|2022-03-14 19:10:00|831.22|820.42|831.95|821.15|831.98|821.18|830.9|820.1|25
1647285300000|2022-03-14 19:15:00|832.13|821.33|832.37|821.57|833.65|822.85|831.29|820.49|35
1647285600000|2022-03-14 19:20:00|832.15|821.35|832.9|822.1|833.03|822.23|831.45|820.65|50
1647285900000|2022-03-14 19:25:00|832.85|822.05|831.9|821.1|832.9|822.1|831.74|820.94|42
1647286200000|2022-03-14 19:30:00|831.74|820.94|829.9|819.1|831.74|820.94|828.3|817.5|36
1647286500000|2022-03-14 19:35:00|829.65|818.85|830.15|819.35|830.9|820.1|829.08|818.28|54
1647286800000|2022-03-14 19:40:00|830.1|819.3|832.9|822.1|832.9|822.1|829.11|818.31|63
1647287100000|2022-03-14 19:45:00|832.75|821.95|833.43|822.63|833.7|822.9|832.25|821.45|122
1647287400000|2022-03-14 19:50:00|833.24|822.44|833.58|822.78|834.4|823.6|832.9|822.1|97
1647287700000|2022-03-14 19:55:00|833.7|822.9|834.22|823.42|834.59|823.79|833.34|822.54|95
1647288000000|2022-03-14 20:00:00|834.23|823.43|835.07|824.27|835.62|824.82|834.2|823.4|51
1647288300000|2022-03-14 20:05:00|835.4|824.6|834.9|824.1|837|826.2|834.45|823.65|41
1647288600000|2022-03-14 20:10:00|834.79|823.99|833.88|823.08|834.79|823.99|833.8|823|8
1647288900000|2022-03-14 20:15:00|833.77|822.97|831.9|821.1|833.77|822.97|831.11|820.31|21
1647289200000|2022-03-14 20:20:00|831.81|821.01|830.93|820.13|831.81|821.01|830.9|820.1|25
1647289500000|2022-03-14 20:25:00|831.08|820.28|831.6|820.8|831.9|821.1|830.9|820.1|13
1647289800000|2022-03-14 20:30:00|831.82|821.02|832.72|821.92|832.79|821.99|831.82|821.02|19
1647290100000|2022-03-14 20:35:00|832.9|822.1|834.05|823.25|834.11|823.31|832.72|821.92|12
1647290400000|2022-03-14 20:40:00|834.1|823.3|834.52|823.72|834.82|824.02|832.9|822.1|40
1647290700000|2022-03-14 20:45:00|833.9|823.1|831.9|821.1|833.9|823.1|830.93|820.13|30
1647291000000|2022-03-14 20:50:00|831.87|821.07|829.65|818.85|831.87|821.07|829.08|818.28|35
1647291300000|2022-03-14 20:55:00|829.58|818.78|828.85|818.05|829.58|818.78|828.08|817.28|97
1647291600000|2022-03-14 21:00:00|828.9|818.1|829.82|819.02|830.46|819.66|828.9|818.1|123
1647291900000|2022-03-14 21:05:00|829.83|819.03|833.27|822.47|833.51|822.71|829.11|818.31|264
1647292200000|2022-03-14 21:10:00|833.2|822.4|831.9|821.1|833.2|822.4|831.73|820.93|17
1647292500000|2022-03-14 21:15:00|831.7|820.9|832.9|822.1|833.9|823.1|831.45|820.65|15
1647292800000|2022-03-14 21:20:00|833.27|822.47|832.9|822.1|833.85|823.05|832.9|822.1|8
1647293100000|2022-03-14 21:25:00|832.57|821.77|832.9|822.1|832.9|822.1|832|821.2|18
1647293400000|2022-03-14 21:30:00|832.7|821.9|832.8|822|832.9|822.1|832.65|821.85|5
1647293700000|2022-03-14 21:35:00|832.9|822.1|831.9|821.1|833.9|823.1|831.9|821.1|15
1647294000000|2022-03-14 21:40:00|831.72|820.92|831.73|820.93|831.9|821.1|830.72|819.92|25
1647294300000|2022-03-14 21:45:00|831.28|820.48|831.72|820.92|831.93|821.13|830.9|820.1|36
1647294600000|2022-03-14 21:50:00|831.3|820.5|832.19|821.39|832.31|821.51|830.28|819.48|27
1647294900000|2022-03-14 21:55:00|832.14|821.34|832.64|821.84|832.9|822.1|830.9|820.1|178
1647295200000|2022-03-14 22:00:00|832.6|821.8|834.7|823.9|834.7|823.9|831.9|821.1|36
1647295500000|2022-03-14 22:05:00|834.65|823.85|834.89|824.09|835.77|824.97|834.24|823.44|46
1647295800000|2022-03-14 22:10:00|834.9|824.1|839.84|829.04|839.89|829.09|834.89|824.09|50
1647296100000|2022-03-14 22:15:00|839.9|829.1|839.5|828.7|840.15|829.35|839.05|828.25|24
1647296400000|2022-03-14 22:20:00|839.45|828.65|841.68|830.88|842.4|831.6|838.9|828.1|80
1647296700000|2022-03-14 22:25:00|841.73|830.93|841.9|831.1|843.45|832.65|841.5|830.7|25
1647297000000|2022-03-14 22:30:00|842.11|831.31|843.9|833.1|843.9|833.1|841.78|830.98|31
1647297300000|2022-03-14 22:35:00|844.1|833.3|843.9|833.1|844.48|833.68|843.45|832.65|27
1647297600000|2022-03-14 22:40:00|843.95|833.15|843.85|833.05|844.75|833.95|843.21|832.41|30
1647297900000|2022-03-14 22:45:00|843.94|833.14|849.9|839.1|850.7|839.9|842.9|832.1|142
1647298200000|2022-03-14 22:50:00|849.72|838.92|844.9|834.1|851.9|841.1|844.9|834.1|150
1647298500000|2022-03-14 22:55:00|845.9|835.1|844.95|834.15|845.9|835.1|844.1|833.3|50
1647298800000|2022-03-14 23:00:00|845|834.2|849.9|839.1|849.9|839.1|845|834.2|47
1647299100000|2022-03-14 23:05:00|849.85|839.05|850.14|839.34|850.55|839.75|848.93|838.13|30
1647299400000|2022-03-14 23:10:00|850.09|839.29|852.9|842.1|853.05|842.25|849.25|838.45|47
1647299700000|2022-03-14 23:15:00|852.8|842|851.52|840.72|852.85|842.05|851.32|840.52|38
1647300000000|2022-03-14 23:20:00|852|841.2|853.9|843.1|853.9|843.1|851.9|841.1|15
1647300300000|2022-03-14 23:25:00|854.4|843.6|854.9|844.1|855.11|844.31|854|843.2|19
1647300600000|2022-03-14 23:30:00|854.95|844.15|855.05|844.25|855.9|845.1|853.95|843.15|46
1647300900000|2022-03-14 23:35:00|854.9|844.1|853.95|843.15|855.05|844.25|853.55|842.75|32
1647301200000|2022-03-14 23:40:00|853.9|843.1|852.9|842.1|854.85|844.05|852.9|842.1|28
1647301500000|2022-03-14 23:45:00|852.8|842|853.25|842.45|853.9|843.1|852.06|841.26|47
1647301800000|2022-03-14 23:50:00|852.95|842.15|854|843.2|854.79|843.99|852.9|842.1|33
1647302100000|2022-03-14 23:55:00|853.9|843.1|853.63|842.83|854.9|844.1|853.45|842.65|44
1647302400000|2022-03-15 00:00:00|853.62|842.82|855.95|845.15|857.9|847.1|853.6|842.8|90
1647302700000|2022-03-15 00:05:00|856.4|845.6|856.19|845.39|856.9|846.1|855.46|844.66|56
1647303000000|2022-03-15 00:10:00|856.65|845.85|853.45|842.65|856.95|846.15|853.45|842.65|49
1647303300000|2022-03-15 00:15:00|852.95|842.15|851.08|840.28|852.95|842.15|849.9|839.1|87
1647303600000|2022-03-15 00:20:00|851.4|840.6|852.9|842.1|852.9|842.1|850.2|839.4|47
1647303900000|2022-03-15 00:25:00|852.75|841.95|854.55|843.75|854.78|843.98|852.75|841.95|36
1647304200000|2022-03-15 00:30:00|854.56|843.76|855.72|844.92|855.72|844.92|853.9|843.1|57
1647304500000|2022-03-15 00:35:00|855.82|845.02|857.32|846.52|857.75|846.95|854.85|844.05|51
1647304800000|2022-03-15 00:40:00|857.67|846.87|860.91|850.11|860.91|850.11|857.17|846.37|56
1647305100000|2022-03-15 00:45:00|861.21|850.41|859.8|849|862.75|851.95|859.16|848.36|68
1647305400000|2022-03-15 00:50:00|859.5|848.7|860.18|849.38|860.9|850.1|859.45|848.65|68
1647305700000|2022-03-15 00:55:00|860.08|849.28|860.9|850.1|861.15|850.35|860.08|849.28|39
1647306000000|2022-03-15 01:00:00|861|850.2|858.9|848.1|864.9|854.1|858.9|848.1|78
1647306300000|2022-03-15 01:05:00|859.2|848.4|856.35|845.55|859.9|849.1|856.32|845.52|84
1647306600000|2022-03-15 01:10:00|856.8|846|851.85|841.05|856.9|846.1|851.76|840.96|77
1647306900000|2022-03-15 01:15:00|851.2|840.4|845.11|834.31|851.2|840.4|845|834.2|124
1647307200000|2022-03-15 01:20:00|845.05|834.25|843.57|832.77|845.05|834.25|842|831.2|96
1647307500000|2022-03-15 01:25:00|843.5|832.7|842.65|831.85|844.85|834.05|842.15|831.35|50
1647307800000|2022-03-15 01:30:00|842.9|832.1|840|829.2|842.9|832.1|840|829.2|40
1647308100000|2022-03-15 01:35:00|839.9|829.1|840.2|829.4|841.7|830.9|839.05|828.25|39
1647308400000|2022-03-15 01:40:00|839.9|829.1|844.84|834.04|845.4|834.6|839.9|829.1|55
1647308700000|2022-03-15 01:45:00|844.87|834.07|844.84|834.04|845.85|835.05|843.17|832.37|35
1647309000000|2022-03-15 01:50:00|844.9|834.1|843.4|832.6|845|834.2|842.61|831.81|51
1647309300000|2022-03-15 01:55:00|843.9|833.1|842.45|831.65|843.9|833.1|841.9|831.1|52
1647309600000|2022-03-15 02:00:00|842|831.2|843.9|833.1|843.9|833.1|840.9|830.1|38
1647309900000|2022-03-15 02:05:00|843.64|832.84|844.9|834.1|845.14|834.34|843.05|832.25|35
1647310200000|2022-03-15 02:10:00|845|834.2|846.05|835.25|846.05|835.25|843.9|833.1|21
1647310500000|2022-03-15 02:15:00|846.15|835.35|846.9|836.1|846.9|836.1|845.9|835.1|20
1647310800000|2022-03-15 02:20:00|846.98|836.18|846.55|835.75|847.69|836.89|845.9|835.1|16
1647311100000|2022-03-15 02:25:00|846.5|835.7|845.55|834.75|846.9|836.1|844.85|834.05|33
1647311400000|2022-03-15 02:30:00|845.35|834.55|846.9|836.1|846.9|836.1|844.9|834.1|31
1647311700000|2022-03-15 02:35:00|846.92|836.12|850.9|840.1|852.02|841.22|846.92|836.12|53
1647312000000|2022-03-15 02:40:00|851.07|840.27|851.6|840.8|851.7|840.9|850.8|840|36
1647312300000|2022-03-15 02:45:00|851.65|840.85|851.14|840.34|851.65|840.85|850.8|840|19
1647312600000|2022-03-15 02:50:00|851.49|840.69|850.73|839.93|851.7|840.9|850.07|839.27|56
1647312900000|2022-03-15 02:55:00|850.45|839.65|850.4|839.6|850.9|840.1|849.9|839.1|31
1647313200000|2022-03-15 03:00:00|849.9|839.1|847.9|837.1|851.75|840.95|847.65|836.85|59
1647313500000|2022-03-15 03:05:00|847.8|837|845.9|835.1|847.8|837|845.9|835.1|23
1647313800000|2022-03-15 03:10:00|845.95|835.15|846.55|835.75|846.55|835.75|845.9|835.1|34
1647314100000|2022-03-15 03:15:00|846.2|835.4|844.9|834.1|846.2|835.4|844.9|834.1|10
1647314400000|2022-03-15 03:20:00|844.82|834.02|843.31|832.51|844.85|834.05|843.31|832.51|21
1647314700000|2022-03-15 03:25:00|843.2|832.4|843.4|832.6|844.56|833.76|842.55|831.75|26
1647315000000|2022-03-15 03:30:00|843.8|833|843.25|832.45|844.6|833.8|843.25|832.45|26
1647315300000|2022-03-15 03:35:00|843.75|832.95|845.28|834.48|845.87|835.07|843.75|832.95|26
1647315600000|2022-03-15 03:40:00|845.05|834.25|840.1|829.3|845.05|834.25|840.1|829.3|58
1647315900000|2022-03-15 03:45:00|840.19|829.39|841.58|830.78|841.9|831.1|838.15|827.35|56
1647316200000|2022-03-15 03:50:00|841.13|830.33|839.63|828.83|841.13|830.33|839.07|828.27|33
1647316500000|2022-03-15 03:55:00|839.57|828.77|841.1|830.3|841.46|830.66|839.05|828.25|37
1647316800000|2022-03-15 04:00:00|840.9|830.1|842|831.2|842|831.2|839.8|829|21
1647317100000|2022-03-15 04:05:00|842.15|831.35|841.64|830.84|842.15|831.35|840.62|829.82|31
1647317400000|2022-03-15 04:10:00|841.9|831.1|843.1|832.3|843.51|832.71|841.15|830.35|23
1647317700000|2022-03-15 04:15:00|843.17|832.37|842.9|832.1|843.9|833.1|842.8|832|35
1647318000000|2022-03-15 04:20:00|842.7|831.9|844.04|833.24|844.9|834.1|842.6|831.8|40
1647318300000|2022-03-15 04:25:00|844.45|833.65|844.26|833.46|845.5|834.7|844.1|833.3|38
1647318600000|2022-03-15 04:30:00|844.36|833.56|843.4|832.6|844.7|833.9|843.2|832.4|20
1647318900000|2022-03-15 04:35:00|843.3|832.5|842.9|832.1|843.3|832.5|842|831.2|37
1647319200000|2022-03-15 04:40:00|843.28|832.48|843.05|832.25|843.9|833.1|842.9|832.1|44
1647319500000|2022-03-15 04:45:00|843.15|832.35|840.28|829.48|844|833.2|840.28|829.48|49
1647319800000|2022-03-15 04:50:00|839.97|829.17|839.9|829.1|840.65|829.85|839.9|829.1|16
1647320100000|2022-03-15 04:55:00|840.12|829.32|840.9|830.1|841.8|831|839.9|829.1|24
1647320400000|2022-03-15 05:00:00|840.65|829.85|839.67|828.87|840.75|829.95|838.95|828.15|49
1647320700000|2022-03-15 05:05:00|839.7|828.9|838.15|827.35|839.81|829.01|838.15|827.35|18
1647321000000|2022-03-15 05:10:00|838.1|827.3|837.55|826.75|838.65|827.85|837.2|826.4|38
1647321300000|2022-03-15 05:15:00|837.34|826.54|837.96|827.16|839.9|829.1|837.34|826.54|37
1647321600000|2022-03-15 05:20:00|837.95|827.15|837.1|826.3|837.95|827.15|837|826.2|20
1647321900000|2022-03-15 05:25:00|837.05|826.25|836.9|826.1|837.68|826.88|836.9|826.1|22
1647322200000|2022-03-15 05:30:00|837.06|826.26|839.9|829.1|840.15|829.35|836.9|826.1|50
1647322500000|2022-03-15 05:35:00|839.95|829.15|840.38|829.58|841|830.2|839.9|829.1|39
1647322800000|2022-03-15 05:40:00|840.37|829.57|840|829.2|840.9|830.1|839.57|828.77|32
1647323100000|2022-03-15 05:45:00|839.9|829.1|840.9|830.1|841.15|830.35|839.9|829.1|35
1647323400000|2022-03-15 05:50:00|840.45|829.65|839.3|828.5|840.76|829.96|838.9|828.1|35
1647323700000|2022-03-15 05:55:00|839.15|828.35|839.45|828.65|839.9|829.1|839.15|828.35|24
1647324000000|2022-03-15 06:00:00|839.35|828.55|836.9|826.1|839.35|828.55|836.65|825.85|44
1647324300000|2022-03-15 06:05:00|837.05|826.25|838.93|828.13|838.93|828.13|836.9|826.1|69
1647324600000|2022-03-15 06:10:00|838.8|828|840.73|829.93|840.82|830.02|838.8|828|64
1647324900000|2022-03-15 06:15:00|840.66|829.86|842.03|831.23|843.48|832.68|840.66|829.86|40
1647325200000|2022-03-15 06:20:00|842.23|831.43|842.2|831.4|842.9|832.1|841.99|831.19|11
1647325500000|2022-03-15 06:25:00|842|831.2|841.9|831.1|842.35|831.55|841.77|830.97|16
1647325800000|2022-03-15 06:30:00|841.5|830.7|841.9|831.1|842.43|831.63|841.5|830.7|12
1647326100000|2022-03-15 06:35:00|842.87|832.07|842.9|832.1|843.9|833.1|842.87|832.07|21
1647326400000|2022-03-15 06:40:00|842.95|832.15|841.9|831.1|842.95|832.15|841.9|831.1|12
1647326700000|2022-03-15 06:45:00|841.83|831.03|840.75|829.95|841.9|831.1|840.55|829.75|23
1647327000000|2022-03-15 06:50:00|840.9|830.1|838.9|828.1|840.9|830.1|838.9|828.1|10
1647327300000|2022-03-15 06:55:00|838.64|827.84|837.95|827.15|838.9|828.1|837.92|827.12|19
1647327600000|2022-03-15 07:00:00|837.92|827.12|835.49|824.69|837.95|827.15|834.99|824.19|56
1647327900000|2022-03-15 07:05:00|835.1|824.3|833.85|823.05|835.3|824.5|833.85|823.05|33
1647328200000|2022-03-15 07:10:00|833.73|822.93|821.9|811.1|833.81|823.01|820.1|809.3|157
1647328500000|2022-03-15 07:15:00|821.53|810.73|824.9|814.1|824.9|814.1|820.6|809.8|83
1647328800000|2022-03-15 07:20:00|824.85|814.05|826.17|815.37|827.6|816.8|824.85|814.05|50
1647329100000|2022-03-15 07:25:00|826.26|815.46|826.85|816.05|827.5|816.7|824.9|814.1|43
1647329400000|2022-03-15 07:30:00|826.59|815.79|826.25|815.45|828.95|818.15|825.9|815.1|60
1647329700000|2022-03-15 07:35:00|826.35|815.55|827.9|817.1|828.35|817.55|826.35|815.55|28
1647330000000|2022-03-15 07:40:00|827.4|816.6|826.9|816.1|827.4|816.6|826.5|815.7|11
1647330300000|2022-03-15 07:45:00|827.32|816.52|826.25|815.45|827.9|817.1|826.05|815.25|47
1647330600000|2022-03-15 07:50:00|826.1|815.3|826.9|816.1|828.68|817.88|826.1|815.3|93
1647330900000|2022-03-15 07:55:00|827.3|816.5|828.4|817.6|828.9|818.1|826.9|816.1|18
1647331200000|2022-03-15 08:00:00|828.9|818.1|822.9|812.1|828.9|818.1|822.25|811.45|67
1647331500000|2022-03-15 08:05:00|823|812.2|825.94|815.14|826.9|816.1|823|812.2|37
1647331800000|2022-03-15 08:10:00|825.2|814.4|826.51|815.71|826.85|816.05|823.05|812.25|86
1647332100000|2022-03-15 08:15:00|826.55|815.75|821.9|811.1|826.55|815.75|821.9|811.1|52
1647332400000|2022-03-15 08:20:00|822|811.2|824.9|814.1|824.9|814.1|822|811.2|35
1647332700000|2022-03-15 08:25:00|825.15|814.35|824.5|813.7|826.54|815.74|824.16|813.36|40
1647333000000|2022-03-15 08:30:00|824.43|813.63|826.9|816.1|826.9|816.1|824.43|813.63|52
1647333300000|2022-03-15 08:35:00|827.01|816.21|825.45|814.65|827.5|816.7|825.45|814.65|65
1647333600000|2022-03-15 08:40:00|825.05|814.25|825.15|814.35|825.55|814.75|824.65|813.85|31
1647333900000|2022-03-15 08:45:00|825.4|814.6|823.6|812.8|825.4|814.6|823.04|812.24|68
1647334200000|2022-03-15 08:50:00|823.9|813.1|823.78|812.98|824.45|813.65|823.15|812.35|25
1647334500000|2022-03-15 08:55:00|823.42|812.62|822.96|812.16|823.9|813.1|822.87|812.07|59
1647334800000|2022-03-15 09:00:00|822.93|812.13|821.6|810.8|823.85|813.05|821.38|810.58|55
1647335100000|2022-03-15 09:05:00|821.19|810.39|820.81|810.01|821.9|811.1|820.05|809.25|34
1647335400000|2022-03-15 09:10:00|820.44|809.64|823.9|813.1|823.9|813.1|820.36|809.56|71
1647335700000|2022-03-15 09:15:00|824.23|813.43|826.4|815.6|826.92|816.12|824.07|813.27|64
1647336000000|2022-03-15 09:20:00|826.04|815.24|828.56|817.76|828.9|818.1|825.95|815.15|63
1647336300000|2022-03-15 09:25:00|828.22|817.42|828.61|817.81|829.65|818.85|828.06|817.26|51
1647336600000|2022-03-15 09:30:00|828.17|817.37|827.9|817.1|829.1|818.3|827.8|817|24
1647336900000|2022-03-15 09:35:00|827.81|817.01|828.23|817.43|828.23|817.43|827|816.2|17
1647337200000|2022-03-15 09:40:00|828.47|817.67|829.04|818.24|829.55|818.75|828.36|817.56|36
1647337500000|2022-03-15 09:45:00|829.06|818.26|828.85|818.05|829.54|818.74|828.85|818.05|25
1647337800000|2022-03-15 09:50:00|828.65|817.85|827.9|817.1|829.2|818.4|827.79|816.99|29
1647338100000|2022-03-15 09:55:00|827.75|816.95|827.9|817.1|827.9|817.1|826.9|816.1|23
1647338400000|2022-03-15 10:00:00|827.79|816.99|829.25|818.45|829.65|818.85|827.79|816.99|37
1647338700000|2022-03-15 10:05:00|828.95|818.15|828.45|817.65|829.6|818.8|828.1|817.3|134
1647339000000|2022-03-15 10:10:00|828.4|817.6|829.75|818.95|829.87|819.07|828.05|817.25|26
1647339300000|2022-03-15 10:15:00|829.8|819|827.9|817.1|829.85|819.05|827.9|817.1|23
1647339600000|2022-03-15 10:20:00|827.95|817.15|828.9|818.1|829.74|818.94|827.9|817.1|24
1647339900000|2022-03-15 10:25:00|828.93|818.13|829.08|818.28|829.5|818.7|828.9|818.1|35
1647340200000|2022-03-15 10:30:00|829.65|818.85|830.02|819.22|830.15|819.35|829.25|818.45|23
1647340500000|2022-03-15 10:35:00|829.9|819.1|829.66|818.86|830.05|819.25|829.05|818.25|65
1647340800000|2022-03-15 10:40:00|829.15|818.35|829.05|818.25|830.6|819.8|829.05|818.25|34
1647341100000|2022-03-15 10:45:00|829.1|818.3|828.2|817.4|829.1|818.3|828.2|817.4|12
1647341400000|2022-03-15 10:50:00|827.9|817.1|829.81|819.01|829.81|819.01|827.9|817.1|32
1647341700000|2022-03-15 10:55:00|829.9|819.1|830.9|820.1|831.67|820.87|829.9|819.1|34
1647342000000|2022-03-15 11:00:00|830.7|819.9|831.66|820.86|832.25|821.45|830.7|819.9|45
1647342300000|2022-03-15 11:05:00|831.43|820.63|831.29|820.49|831.62|820.82|831.15|820.35|46
1647342600000|2022-03-15 11:10:00|831.32|820.52|831.9|821.1|832.6|821.8|831.18|820.38|54
1647342900000|2022-03-15 11:15:00|831.75|820.95|832|821.2|832.85|822.05|831.75|820.95|34
1647343200000|2022-03-15 11:20:00|831.93|821.13|831.65|820.85|831.93|821.13|830.9|820.1|20
1647343500000|2022-03-15 11:25:00|831.8|821|830.9|820.1|831.8|821|830.24|819.44|18
1647343800000|2022-03-15 11:30:00|830.95|820.15|830.8|820|831.48|820.68|830.2|819.4|42
1647344100000|2022-03-15 11:35:00|830.49|819.69|830.9|820.1|830.9|820.1|829.9|819.1|117
1647344400000|2022-03-15 11:40:00|830.63|819.83|830.63|819.83|830.9|820.1|829.95|819.15|27
1647344700000|2022-03-15 11:45:00|830.69|819.89|829.3|818.5|830.69|819.89|828.9|818.1|24
1647345000000|2022-03-15 11:50:00|828.9|818.1|829.9|819.1|829.9|819.1|828.9|818.1|10
1647345300000|2022-03-15 11:55:00|829.6|818.8|831.47|820.67|831.55|820.75|829.6|818.8|29
1647345600000|2022-03-15 12:00:00|831.02|820.22|831.8|821|832.85|822.05|830.75|819.95|19
1647345900000|2022-03-15 12:05:00|831.9|821.1|830.95|820.15|831.9|821.1|830.7|819.9|31
1647346200000|2022-03-15 12:10:00|830.9|820.1|832.9|822.1|832.9|822.1|830.88|820.08|35
1647346500000|2022-03-15 12:15:00|832.85|822.05|834.9|824.1|834.92|824.12|832.85|822.05|24
1647346800000|2022-03-15 12:20:00|834.4|823.6|833.9|823.1|834.4|823.6|833.9|823.1|3
1647347100000|2022-03-15 12:25:00|833.89|823.09|832.9|822.1|833.89|823.09|832.45|821.65|21
1647347400000|2022-03-15 12:30:00|832.77|821.97|835|824.2|836.1|825.3|832.6|821.8|84
1647347700000|2022-03-15 12:35:00|835.01|824.21|834.9|824.1|835.01|824.21|834.08|823.28|20
1647348000000|2022-03-15 12:40:00|835.11|824.31|834.92|824.12|835.7|824.9|834.03|823.23|44
1647348300000|2022-03-15 12:45:00|834.87|824.07|834.28|823.48|834.9|824.1|833.8|823|55
1647348600000|2022-03-15 12:50:00|834.29|823.49|834.93|824.13|834.93|824.13|833.9|823.1|44
1647348900000|2022-03-15 12:55:00|835.15|824.35|835.4|824.6|835.61|824.81|834.26|823.46|70
1647349200000|2022-03-15 13:00:00|835.56|824.76|833.28|822.48|835.56|824.76|832.95|822.15|53
1647349500000|2022-03-15 13:05:00|833.03|822.23|831.9|821.1|833.03|822.23|831.1|820.3|42
1647349800000|2022-03-15 13:10:00|832.3|821.5|833.78|822.98|833.95|823.15|832.3|821.5|35
1647350100000|2022-03-15 13:15:00|833.9|823.1|833.4|822.6|834.08|823.28|833.4|822.6|15
1647350400000|2022-03-15 13:20:00|833|822.2|831.2|820.4|833.1|822.3|831.2|820.4|26
1647350700000|2022-03-15 13:25:00|831.15|820.35|830.9|820.1|831.15|820.35|829.9|819.1|19
1647351000000|2022-03-15 13:30:00|831.25|820.45|831.9|821.1|833.25|822.45|831.25|820.45|60
1647351300000|2022-03-15 13:35:00|832.3|821.5|830.35|819.55|833.55|822.75|829.08|818.28|88
1647351600000|2022-03-15 13:40:00|830.45|819.65|825.9|815.1|830.5|819.7|824.35|813.55|88
1647351900000|2022-03-15 13:45:00|826.3|815.5|827.7|816.9|827.7|816.9|824.65|813.85|79
1647352200000|2022-03-15 13:50:00|827.85|817.05|830.51|819.71|831.87|821.07|827.85|817.05|90
1647352500000|2022-03-15 13:55:00|830.7|819.9|832.31|821.51|832.85|822.05|830.41|819.61|54
1647352800000|2022-03-15 14:00:00|832.4|821.6|832.83|822.03|834.49|823.69|831.01|820.21|74
1647353100000|2022-03-15 14:05:00|832.94|822.14|833.9|823.1|835.82|825.02|832.94|822.14|70
1647353400000|2022-03-15 14:10:00|833.61|822.81|833.4|822.6|834.7|823.9|832.63|821.83|99
1647353700000|2022-03-15 14:15:00|833.41|822.61|831.04|820.24|833.77|822.97|829.9|819.1|95
1647354000000|2022-03-15 14:20:00|830.9|820.1|831.91|821.11|831.91|821.11|830.82|820.02|24
1647354300000|2022-03-15 14:25:00|832.33|821.53|838.75|827.95|838.75|827.95|832.05|821.25|86
1647354600000|2022-03-15 14:30:00|839.25|828.45|836.7|825.9|841.9|831.1|836.7|825.9|89
1647354900000|2022-03-15 14:35:00|836.8|826|841.9|831.1|842.9|832.1|836.8|826|64
1647355200000|2022-03-15 14:40:00|841.98|831.18|843.9|833.1|843.9|833.1|841.98|831.18|34
1647355500000|2022-03-15 14:45:00|843.64|832.84|844.33|833.53|844.4|833.6|840.97|830.17|79
1647355800000|2022-03-15 14:50:00|844.07|833.27|844.75|833.95|844.75|833.95|842.35|831.55|72
1647356100000|2022-03-15 14:55:00|844.7|833.9|841.9|831.1|844.7|833.9|841.9|831.1|66
1647356400000|2022-03-15 15:00:00|842.06|831.26|842.9|832.1|843.4|832.6|841.35|830.55|87
1647356700000|2022-03-15 15:05:00|843.35|832.55|844.65|833.85|844.65|833.85|843.35|832.55|23
1647357000000|2022-03-15 15:10:00|844.41|833.61|845.37|834.57|845.62|834.82|843.71|832.91|32
1647357300000|2022-03-15 15:15:00|845.47|834.67|848.28|837.48|848.28|837.48|844.57|833.77|86
1647357600000|2022-03-15 15:20:00|848.58|837.78|849.73|838.93|850|839.2|848.28|837.48|69
1647357900000|2022-03-15 15:25:00|849.53|838.73|848.9|838.1|850.54|839.74|848.05|837.25|60
1647358200000|2022-03-15 15:30:00|848.75|837.95|850.9|840.1|851.7|840.9|848.25|837.45|70
1647358500000|2022-03-15 15:35:00|850.95|840.15|853.75|842.95|853.9|843.1|850.95|840.15|64
1647358800000|2022-03-15 15:40:00|853.9|843.1|854.9|844.1|856.75|845.95|853.9|843.1|90
1647359100000|2022-03-15 15:45:00|855|844.2|855.99|845.19|856.6|845.8|855|844.2|74
1647359400000|2022-03-15 15:50:00|856.17|845.37|857.7|846.9|859.35|848.55|855.81|845.01|126
1647359700000|2022-03-15 15:55:00|857.35|846.55|853.73|842.93|857.5|846.7|852.55|841.75|95
1647360000000|2022-03-15 16:00:00|853.6|842.8|851.9|841.1|856.47|845.67|850.4|839.6|93
1647360300000|2022-03-15 16:05:00|851.73|840.93|853.86|843.06|854.9|844.1|851.65|840.85|47
1647360600000|2022-03-15 16:10:00|853.7|842.9|858|847.2|858.15|847.35|853.7|842.9|31
1647360900000|2022-03-15 16:15:00|857.9|847.1|856.45|845.65|857.9|847.1|855.9|845.1|47
1647361200000|2022-03-15 16:20:00|856.9|846.1|859.9|849.1|860.2|849.4|856.8|846|55
1647361500000|2022-03-15 16:25:00|860.07|849.27|857.9|847.1|860.07|849.27|856.99|846.19|35
1647361800000|2022-03-15 16:30:00|858.1|847.3|857.3|846.5|858.1|847.3|856.15|845.35|43
1647362100000|2022-03-15 16:35:00|857.01|846.21|859.9|849.1|860.6|849.8|856.8|846|74
1647362400000|2022-03-15 16:40:00|859.85|849.05|860.34|849.54|860.65|849.85|858.9|848.1|48
1647362700000|2022-03-15 16:45:00|860.19|849.39|861.25|850.45|864.05|853.25|860.19|849.39|90
1647363000000|2022-03-15 16:50:00|861.65|850.85|861.9|851.1|861.9|851.1|859.9|849.1|59
1647363300000|2022-03-15 16:55:00|861.59|850.79|860.61|849.81|861.85|851.05|859.9|849.1|53
1647363600000|2022-03-15 17:00:00|860.85|850.05|861.8|851|862.9|852.1|860.85|850.05|96
1647363900000|2022-03-15 17:05:00|861.85|851.05|858.9|848.1|861.85|851.05|857.77|846.97|56
1647364200000|2022-03-15 17:10:00|858.76|847.96|853.15|842.35|858.77|847.97|853.15|842.35|42
1647364500000|2022-03-15 17:15:00|853.18|842.38|854.8|844|855.9|845.1|852.95|842.15|34
1647364800000|2022-03-15 17:20:00|854.85|844.05|853.89|843.09|854.85|844.05|852.9|842.1|33
1647365100000|2022-03-15 17:25:00|853.85|843.05|852.24|841.44|853.85|843.05|851.96|841.16|24
1647365400000|2022-03-15 17:30:00|851.85|841.05|854.59|843.79|854.66|843.86|851.1|840.3|31
1647365700000|2022-03-15 17:35:00|855.4|844.6|856.62|845.82|856.81|846.01|854.65|843.85|25
1647366000000|2022-03-15 17:40:00|856.3|845.5|856|845.2|856.81|846.01|855.78|844.98|31
1647366300000|2022-03-15 17:45:00|855.9|845.1|856.66|845.86|856.76|845.96|854.9|844.1|34
1647366600000|2022-03-15 17:50:00|856.71|845.91|858.9|848.1|858.9|848.1|856.71|845.91|25
1647366900000|2022-03-15 17:55:00|859|848.2|859.9|849.1|860.05|849.25|858.9|848.1|26
1647367200000|2022-03-15 18:00:00|859.99|849.19|858.4|847.6|861.21|850.41|858.25|847.45|47
1647367500000|2022-03-15 18:05:00|858.77|847.97|857.6|846.8|858.95|848.15|856.9|846.1|60
1647367800000|2022-03-15 18:10:00|857.9|847.1|860.04|849.24|860.8|850|857.3|846.5|56
1647368100000|2022-03-15 18:15:00|859.9|849.1|858.97|848.17|860.9|850.1|858.9|848.1|21
1647368400000|2022-03-15 18:20:00|858.9|848.1|859.85|849.05|860.1|849.3|858.68|847.88|29
1647368700000|2022-03-15 18:25:00|859.9|849.1|859.8|849|861.9|851.1|858.9|848.1|36
1647369000000|2022-03-15 18:30:00|859.9|849.1|865.9|855.1|866.65|855.85|859.05|848.25|94
1647369300000|2022-03-15 18:35:00|865.58|854.78|862.65|851.85|865.58|854.78|861.54|850.74|49
1647369600000|2022-03-15 18:40:00|862.45|851.65|863.56|852.76|863.9|853.1|862.09|851.29|42
1647369900000|2022-03-15 18:45:00|863.21|852.41|866.9|856.1|866.9|856.1|862.9|852.1|38
1647370200000|2022-03-15 18:50:00|866.99|856.19|867.04|856.24|868.4|857.6|866.5|855.7|53
1647370500000|2022-03-15 18:55:00|867.26|856.46|870.25|859.45|872.9|862.1|866.04|855.24|88
1647370800000|2022-03-15 19:00:00|869.9|859.1|871.9|861.1|875.54|864.74|869.9|859.1|162
1647371100000|2022-03-15 19:05:00|871.99|861.19|880.54|869.74|880.9|870.1|871.99|861.19|178
1647371400000|2022-03-15 19:10:00|880.53|869.73|877.95|867.15|884.9|874.1|877.78|866.98|161
1647371700000|2022-03-15 19:15:00|878.16|867.36|881.9|871.1|884.3|873.5|877.95|867.15|71
1647372000000|2022-03-15 19:20:00|881.4|870.6|879.52|868.72|881.94|871.14|878.74|867.94|53
1647372300000|2022-03-15 19:25:00|879.17|868.37|881.9|871.1|882.7|871.9|879.17|868.37|80
1647372600000|2022-03-15 19:30:00|881.94|871.14|881.6|870.8|882.95|872.15|881.53|870.73|71
1647372900000|2022-03-15 19:35:00|881.35|870.55|878.17|867.37|881.7|870.9|877.99|867.19|77
1647373200000|2022-03-15 19:40:00|878.04|867.24|877.9|867.1|878.17|867.37|875.73|864.93|65
1647373500000|2022-03-15 19:45:00|877.85|867.05|875.93|865.13|877.85|867.05|873.9|863.1|57
1647373800000|2022-03-15 19:50:00|876.5|865.7|876.41|865.61|876.9|866.1|875.79|864.99|71
1647374100000|2022-03-15 19:55:00|876.4|865.6|875.6|864.8|877.04|866.24|874.28|863.48|82
1647374400000|2022-03-15 20:00:00|875.59|864.79|877.9|867.1|879.07|868.27|875.34|864.54|53
1647374700000|2022-03-15 20:05:00|877.4|866.6|874.3|863.5|877.4|866.6|873.87|863.07|51
1647375000000|2022-03-15 20:10:00|873.9|863.1|870.85|860.05|874|863.2|870.85|860.05|51
1647375300000|2022-03-15 20:15:00|870.9|860.1|869.9|859.1|871.9|861.1|869.09|858.29|58
1647375600000|2022-03-15 20:20:00|870.28|859.48|872.9|862.1|872.9|862.1|870.28|859.48|44
1647375900000|2022-03-15 20:25:00|873.35|862.55|871.01|860.21|873.35|862.55|870.9|860.1|58
1647376200000|2022-03-15 20:30:00|871.16|860.36|870.65|859.85|872.2|861.4|869.59|858.79|113
1647376500000|2022-03-15 20:35:00|870.6|859.8|873.45|862.65|873.47|862.67|870.2|859.4|88
1647376800000|2022-03-15 20:40:00|873.33|862.53|871.61|860.81|874.9|864.1|871.3|860.5|76
1647377100000|2022-03-15 20:45:00|871.9|861.1|869.9|859.1|872.43|861.63|869.46|858.66|51
1647377400000|2022-03-15 20:50:00|869.8|859|870.9|860.1|871.25|860.45|868.86|858.06|38
1647377700000|2022-03-15 20:55:00|871.08|860.28|873.13|862.33|873.58|862.78|870.5|859.7|46
1647378000000|2022-03-15 21:00:00|873.06|862.26|871.52|860.72|873.89|863.09|870.74|859.94|148
1647378300000|2022-03-15 21:05:00|871.56|860.76|869.04|858.24|871.89|861.09|868.01|857.21|110
1647378600000|2022-03-15 21:10:00|869.01|858.21|871.85|861.05|871.9|861.1|868.1|857.3|35
1647378900000|2022-03-15 21:15:00|871.9|861.1|873.74|862.94|873.96|863.16|871.9|861.1|19
1647379200000|2022-03-15 21:20:00|873.4|862.6|871.95|861.15|873.4|862.6|871.51|860.71|19
1647379500000|2022-03-15 21:25:00|872.4|861.6|872.9|862.1|873.15|862.35|871.9|861.1|15
1647379800000|2022-03-15 21:30:00|873.35|862.55|874.4|863.6|874.74|863.94|873.35|862.55|24
1647380100000|2022-03-15 21:35:00|873.9|863.1|874.74|863.94|874.85|864.05|873.9|863.1|15
1647380400000|2022-03-15 21:40:00|874.69|863.89|874.15|863.35|874.69|863.89|873.9|863.1|18
1647380700000|2022-03-15 21:45:00|874.4|863.6|874.9|864.1|875.3|864.5|874.4|863.6|8
1647381000000|2022-03-15 21:50:00|874.85|864.05|874.06|863.26|874.9|864.1|873.9|863.1|47
1647381300000|2022-03-15 21:55:00|874.05|863.25|873.9|863.1|874.45|863.65|873.85|863.05|22
1647381600000|2022-03-15 22:00:00|874|863.2|875.9|865.1|876.4|865.6|874|863.2|62
1647381900000|2022-03-15 22:05:00|876.03|865.23|877.35|866.55|877.41|866.61|876|865.2|55
1647382200000|2022-03-15 22:10:00|877.34|866.54|879.59|868.79|882.9|872.1|877.34|866.54|56
1647382500000|2022-03-15 22:15:00|879.58|868.78|876.9|866.1|879.86|869.06|876.9|866.1|28
1647382800000|2022-03-15 22:20:00|876.85|866.05|874.9|864.1|877.28|866.48|874.9|864.1|32
1647383100000|2022-03-15 22:25:00|874.98|864.18|876.3|865.5|876.4|865.6|874.98|864.18|27
1647383400000|2022-03-15 22:30:00|876.23|865.43|873.4|862.6|876.23|865.43|871.83|861.03|50
1647383700000|2022-03-15 22:35:00|873.9|863.1|874.9|864.1|874.9|864.1|873.58|862.78|19
1647384000000|2022-03-15 22:40:00|874.95|864.15|873.44|862.64|874.95|864.15|872.9|862.1|34
1647384300000|2022-03-15 22:45:00|873.45|862.65|873.9|863.1|874.21|863.41|873.3|862.5|26
1647384600000|2022-03-15 22:50:00|873.85|863.05|872.2|861.4|873.85|863.05|872.2|861.4|42
1647384900000|2022-03-15 22:55:00|872.51|861.71|871.9|861.1|872.57|861.77|871.9|861.1|34
1647385200000|2022-03-15 23:00:00|872.15|861.35|874.9|864.1|875.9|865.1|872.14|861.34|72
1647385500000|2022-03-15 23:05:00|874.61|863.81|874.9|864.1|874.96|864.16|873.55|862.75|27
1647385800000|2022-03-15 23:10:00|874.97|864.17|869.09|858.29|875.32|864.52|869.09|858.29|66
1647386100000|2022-03-15 23:15:00|869.07|858.27|869.4|858.6|870.9|860.1|869.07|858.27|71
1647386400000|2022-03-15 23:20:00|869.79|858.99|869.15|858.35|870.27|859.47|869.09|858.29|31
1647386700000|2022-03-15 23:25:00|869.3|858.5|871.9|861.1|872.99|862.19|869.3|858.5|56
1647387000000|2022-03-15 23:30:00|871.8|861|871.61|860.81|871.85|861.05|870.9|860.1|34
1647387300000|2022-03-15 23:35:00|871.79|860.99|872.8|862|873.61|862.81|871.24|860.44|61
1647387600000|2022-03-15 23:40:00|872.9|862.1|878.4|867.6|879.6|868.8|872.9|862.1|85
1647387900000|2022-03-15 23:45:00|878.45|867.65|876.82|866.02|879.7|868.9|876.52|865.72|26
1647388200000|2022-03-15 23:50:00|876.77|865.97|873.34|862.54|876.77|865.97|872.9|862.1|30
1647388500000|2022-03-15 23:55:00|872.95|862.15|876.9|866.1|877.8|867|872.95|862.15|55
1647388800000|2022-03-16 00:00:00|877.03|866.23|877.98|867.18|878.9|868.1|876.98|866.18|53
1647389100000|2022-03-16 00:05:00|878.07|867.27|880.05|869.25|880.9|870.1|875.39|864.59|102
1647389400000|2022-03-16 00:10:00|879.9|869.1|877.9|867.1|880.09|869.29|877.9|867.1|80
1647389700000|2022-03-16 00:15:00|877.51|866.71|873.37|862.57|877.51|866.71|873|862.2|33
1647390000000|2022-03-16 00:20:00|873.87|863.07|867.27|856.47|874.37|863.57|866.8|856|92
1647390300000|2022-03-16 00:25:00|867.23|856.43|872.4|861.6|872.4|861.6|867.23|856.43|123
1647390600000|2022-03-16 00:30:00|872.89|862.09|874.91|864.11|875.3|864.5|872.35|861.55|78
1647390900000|2022-03-16 00:35:00|874.75|863.95|872.55|861.75|874.91|864.11|871.29|860.49|75
1647391200000|2022-03-16 00:40:00|872.3|861.5|872.1|861.3|873.97|863.17|871.9|861.1|48
1647391500000|2022-03-16 00:45:00|872.2|861.4|870.9|860.1|872.9|862.1|870.46|859.66|71
1647391800000|2022-03-16 00:50:00|870.92|860.12|870.31|859.51|871.9|861.1|870.2|859.4|40
1647392100000|2022-03-16 00:55:00|870.55|859.75|869.09|858.29|870.62|859.82|868.4|857.6|29
1647392400000|2022-03-16 01:00:00|868.94|858.14|872.07|861.27|872.08|861.28|868.85|858.05|62
1647392700000|2022-03-16 01:05:00|872.18|861.38|874.99|864.19|875.2|864.4|872.15|861.35|49
1647393000000|2022-03-16 01:10:00|875.03|864.23|879.48|868.68|879.48|868.68|874.95|864.15|106
1647393300000|2022-03-16 01:15:00|879.54|868.74|877.9|867.1|881.92|871.12|877.9|867.1|45
1647393600000|2022-03-16 01:20:00|878.02|867.22|877.54|866.74|878.02|867.22|876.71|865.91|25
1647393900000|2022-03-16 01:25:00|877.85|867.05|876.36|865.56|877.85|867.05|875.73|864.93|22
1647394200000|2022-03-16 01:30:00|876.33|865.53|875.9|865.1|877.9|867.1|875.9|865.1|76
1647394500000|2022-03-16 01:35:00|875.4|864.6|875.05|864.25|875.9|865.1|875.03|864.23|22
1647394800000|2022-03-16 01:40:00|874.9|864.1|878.9|868.1|880.65|869.85|872.2|861.4|86
1647395100000|2022-03-16 01:45:00|878.95|868.15|886.4|875.6|888.6|877.8|878|867.2|145
1647395400000|2022-03-16 01:50:00|886.37|875.57|886.3|875.5|889.75|878.95|883.9|873.1|93
1647395700000|2022-03-16 01:55:00|885.9|875.1|886.11|875.31|886.16|875.36|882.97|872.17|86
1647396000000|2022-03-16 02:00:00|886.08|875.28|888.36|877.56|889.31|878.51|885.2|874.4|55
1647396300000|2022-03-16 02:05:00|888.05|877.25|901.07|890.27|911.97|901.17|888.05|877.25|258
1647396600000|2022-03-16 02:10:00|901.47|890.67|906.94|896.14|909.4|898.6|901.47|890.67|244
1647396900000|2022-03-16 02:15:00|907.39|896.59|905.62|894.82|909.65|898.85|903.95|893.15|239
1647397200000|2022-03-16 02:20:00|905.92|895.12|901.9|891.1|907.7|896.9|901.57|890.77|125
1647397500000|2022-03-16 02:25:00|901.85|891.05|896.96|886.16|901.9|891.1|896.92|886.12|89
1647397800000|2022-03-16 02:30:00|896.92|886.12|899.9|889.1|900.9|890.1|896.05|885.25|99
1647398100000|2022-03-16 02:35:00|898.95|888.15|897.05|886.25|898.95|888.15|896.55|885.75|118
1647398400000|2022-03-16 02:40:00|897.21|886.41|896.8|886|898.47|887.67|896.2|885.4|42
1647398700000|2022-03-16 02:45:00|896.9|886.1|895.84|885.04|898.4|887.6|894.9|884.1|69
1647399000000|2022-03-16 02:50:00|895.9|885.1|895.9|885.1|897.4|886.6|895.73|884.93|29
1647399300000|2022-03-16 02:55:00|895.84|885.04|895.9|885.1|895.9|885.1|892.9|882.1|63
1647399600000|2022-03-16 03:00:00|896.15|885.35|895.4|884.6|897.9|887.1|895.4|884.6|40
1647399900000|2022-03-16 03:05:00|894.9|884.1|893.77|882.97|894.9|884.1|893.19|882.39|71
1647400200000|2022-03-16 03:10:00|893.68|882.88|871.9|861.1|893.79|882.99|871.4|860.6|254
1647400500000|2022-03-16 03:15:00|872.32|861.52|877.83|867.03|877.9|867.1|869.15|858.35|217
1647400800000|2022-03-16 03:20:00|876.9|866.1|880.15|869.35|880.44|869.64|876.15|865.35|149
1647401100000|2022-03-16 03:25:00|880.03|869.23|881|870.2|881.85|871.05|879.9|869.1|94
1647401400000|2022-03-16 03:30:00|880.9|870.1|876.9|866.1|880.9|870.1|875.79|864.99|79
1647401700000|2022-03-16 03:35:00|877.04|866.24|873.87|863.07|877.56|866.76|872.84|862.04|72
1647402000000|2022-03-16 03:40:00|873.89|863.09|873.42|862.62|874.75|863.95|866.9|856.1|169
1647402300000|2022-03-16 03:45:00|873.37|862.57|872.9|862.1|875.64|864.84|872.9|862.1|58
1647402600000|2022-03-16 03:50:00|872.2|861.4|869.9|859.1|872.9|862.1|869.32|858.52|68
1647402900000|2022-03-16 03:55:00|869.85|859.05|871.97|861.17|872.9|862.1|869.85|859.05|78
1647403200000|2022-03-16 04:00:00|871.74|860.94|873.9|863.1|873.9|863.1|870.05|859.25|130
1647403500000|2022-03-16 04:05:00|874|863.2|872.33|861.53|874.1|863.3|872.1|861.3|55
1647403800000|2022-03-16 04:10:00|872.25|861.45|871.9|861.1|873.94|863.14|871.73|860.93|48
1647404100000|2022-03-16 04:15:00|871.45|860.65|869.63|858.83|871.9|861.1|867.23|856.43|51
1647404400000|2022-03-16 04:20:00|869.7|858.9|867.31|856.51|869.7|858.9|865.49|854.69|43
1647404700000|2022-03-16 04:25:00|867.66|856.86|867.9|857.1|868.55|857.75|867.2|856.4|46
1647405000000|2022-03-16 04:30:00|868.01|857.21|866.9|856.1|868.15|857.35|866.11|855.31|50
1647405300000|2022-03-16 04:35:00|867.05|856.25|868.13|857.33|868.13|857.33|866.11|855.31|39
1647405600000|2022-03-16 04:40:00|868.28|857.48|867.28|856.48|868.28|857.48|866.9|856.1|28
1647405900000|2022-03-16 04:45:00|867.2|856.4|868.41|857.61|868.5|857.7|867.2|856.4|53
1647406200000|2022-03-16 04:50:00|868.42|857.62|870.9|860.1|870.9|860.1|868.41|857.61|46
1647406500000|2022-03-16 04:55:00|870.97|860.17|871.5|860.7|871.65|860.85|870.9|860.1|19
1647406800000|2022-03-16 05:00:00|871.6|860.8|870.34|859.54|873.74|862.94|869.9|859.1|40
1647407100000|2022-03-16 05:05:00|870.41|859.61|879.73|868.93|884.4|873.6|870.29|859.49|83
1647407400000|2022-03-16 05:10:00|879.3|868.5|879.9|869.1|880.1|869.3|879.16|868.36|26
1647407700000|2022-03-16 05:15:00|880|869.2|878.9|868.1|882.9|872.1|878.9|868.1|54
1647408000000|2022-03-16 05:20:00|878.15|867.35|877.65|866.85|878.4|867.6|876.05|865.25|27
1647408300000|2022-03-16 05:25:00|877.9|867.1|877.9|867.1|877.9|867.1|876.7|865.9|18
1647408600000|2022-03-16 05:30:00|877.75|866.95|878.95|868.15|878.95|868.15|876.45|865.65|36
1647408900000|2022-03-16 05:35:00|879.29|868.49|880.9|870.1|880.9|870.1|878.85|868.05|23
1647409200000|2022-03-16 05:40:00|881.26|870.46|883.46|872.66|883.84|873.04|880.85|870.05|72
1647409500000|2022-03-16 05:45:00|883.45|872.65|882.98|872.18|884.5|873.7|882.9|872.1|56
1647409800000|2022-03-16 05:50:00|882.9|872.1|883.2|872.4|883.84|873.04|882.85|872.05|44
1647410100000|2022-03-16 05:55:00|883.5|872.7|882.5|871.7|883.5|872.7|881.9|871.1|22
1647410400000|2022-03-16 06:00:00|882.4|871.6|883.84|873.04|883.84|873.04|881.9|871.1|44
1647410700000|2022-03-16 06:05:00|883.95|873.15|885.13|874.33|886.25|875.45|883.95|873.15|85
1647411000000|2022-03-16 06:10:00|885.45|874.65|885.46|874.66|885.9|875.1|885.12|874.32|53
1647411300000|2022-03-16 06:15:00|885.04|874.24|886.9|876.1|888.75|877.95|885.04|874.24|121
1647411600000|2022-03-16 06:20:00|886.76|875.96|885.52|874.72|886.9|876.1|885.16|874.36|89
1647411900000|2022-03-16 06:25:00|885.51|874.71|884.07|873.27|885.9|875.1|884.07|873.27|37
1647412200000|2022-03-16 06:30:00|883.9|873.1|885.45|874.65|885.45|874.65|883.9|873.1|36
1647412500000|2022-03-16 06:35:00|885|874.2|884.61|873.81|885.9|875.1|884.31|873.51|65
1647412800000|2022-03-16 06:40:00|884.65|873.85|885.9|875.1|886.2|875.4|884.61|873.81|18
1647413100000|2022-03-16 06:45:00|885.49|874.69|883.9|873.1|885.77|874.97|882.9|872.1|34
1647413400000|2022-03-16 06:50:00|884.85|874.05|885.8|875|885.8|875|883.9|873.1|58
1647413700000|2022-03-16 06:55:00|885.9|875.1|886.85|876.05|886.9|876.1|885|874.2|28
1647414000000|2022-03-16 07:00:00|886.9|876.1|882.9|872.1|886.9|876.1|882.54|871.74|56
1647414300000|2022-03-16 07:05:00|882.85|872.05|881.9|871.1|883.9|873.1|881.3|870.5|34
1647414600000|2022-03-16 07:10:00|881.88|871.08|882.82|872.02|882.9|872.1|881.88|871.08|23
1647414900000|2022-03-16 07:15:00|882.27|871.47|881.15|870.35|882.86|872.06|881.05|870.25|96
1647415200000|2022-03-16 07:20:00|881.2|870.4|881.6|870.8|881.7|870.9|880.63|869.83|34
1647415500000|2022-03-16 07:25:00|881.1|870.3|880.9|870.1|882.7|871.9|880.9|870.1|31
1647415800000|2022-03-16 07:30:00|881|870.2|882.8|872|882.8|872|880.86|870.06|26
1647416100000|2022-03-16 07:35:00|882.9|872.1|885.08|874.28|885.08|874.28|882.4|871.6|24
1647416400000|2022-03-16 07:40:00|885.05|874.25|886.4|875.6|886.77|875.97|883.4|872.6|36
1647416700000|2022-03-16 07:45:00|886.05|875.25|889.95|879.15|890.9|880.1|885.9|875.1|64
1647417000000|2022-03-16 07:50:00|889.9|879.1|887.68|876.88|890.05|879.25|886.9|876.1|36
1647417300000|2022-03-16 07:55:00|887.8|877|890.49|879.69|890.49|879.69|886.9|876.1|29
1647417600000|2022-03-16 08:00:00|890.9|880.1|890.74|879.94|891.7|880.9|889.9|879.1|49
1647417900000|2022-03-16 08:05:00|890.65|879.85|892.95|882.15|893.74|882.94|890.65|879.85|49
1647418200000|2022-03-16 08:10:00|893.32|882.52|890.9|880.1|893.32|882.52|890.85|880.05|42
1647418500000|2022-03-16 08:15:00|890.95|880.15|892.9|882.1|892.9|882.1|890.04|879.24|60
1647418800000|2022-03-16 08:20:00|892.71|881.91|889.53|878.73|892.8|882|889.4|878.6|75
1647419100000|2022-03-16 08:25:00|889.52|878.72|886.9|876.1|889.8|879|886.79|875.99|57
1647419400000|2022-03-16 08:30:00|886.94|876.14|888.9|878.1|888.9|878.1|886.12|875.32|27
1647419700000|2022-03-16 08:35:00|888.8|878|897.05|886.25|897.45|886.65|888.4|877.6|127
1647420000000|2022-03-16 08:40:00|897.5|886.7|892.9|882.1|898.62|887.82|886.07|875.27|209
1647420300000|2022-03-16 08:45:00|892.85|882.05|894.85|884.05|896.6|885.8|891.3|880.5|118
1647420600000|2022-03-16 08:50:00|894.9|884.1|894.9|884.1|895.88|885.08|892.76|881.96|103
1647420900000|2022-03-16 08:55:00|894.65|883.85|893.79|882.99|895.92|885.12|893.79|882.99|85
1647421200000|2022-03-16 09:00:00|893.9|883.1|894.49|883.69|896.2|885.4|893.74|882.94|72
1647421500000|2022-03-16 09:05:00|894.41|883.61|889.85|879.05|896.9|886.1|887.79|876.99|143
1647421800000|2022-03-16 09:10:00|889.9|879.1|891.4|880.6|891.9|881.1|889.1|878.3|69
1647422100000|2022-03-16 09:15:00|891.15|880.35|890.97|880.17|893.55|882.75|889.99|879.19|109
1647422400000|2022-03-16 09:20:00|890.95|880.15|893.9|883.1|893.9|883.1|890.9|880.1|40
1647422700000|2022-03-16 09:25:00|893.77|882.97|893.45|882.65|894.17|883.37|893|882.2|27
1647423000000|2022-03-16 09:30:00|893.5|882.7|891.9|881.1|893.6|882.8|891.72|880.92|31
1647423300000|2022-03-16 09:35:00|891.1|880.3|888.9|878.1|891.77|880.97|888.53|877.73|46
1647423600000|2022-03-16 09:40:00|888.88|878.08|888.9|878.1|890.29|879.49|888.03|877.23|41
1647423900000|2022-03-16 09:45:00|889.3|878.5|890.9|880.1|890.9|880.1|889.3|878.5|11
1647424200000|2022-03-16 09:50:00|891|880.2|891.84|881.04|891.9|881.1|891|880.2|10
1647424500000|2022-03-16 09:55:00|891.1|880.3|892.9|882.1|892.9|882.1|891|880.2|22
1647424800000|2022-03-16 10:00:00|892.83|882.03|891.34|880.54|893.66|882.86|891.05|880.25|53
1647425100000|2022-03-16 10:05:00|891|880.2|889.34|878.54|891.05|880.25|889|878.2|36
1647425400000|2022-03-16 10:10:00|889.72|878.92|891.24|880.44|891.24|880.44|889.47|878.67|43
1647425700000|2022-03-16 10:15:00|891.13|880.33|891.9|881.1|893.65|882.85|891|880.2|72
1647426000000|2022-03-16 10:20:00|892.3|881.5|892.4|881.6|893.04|882.24|891.9|881.1|36
1647426300000|2022-03-16 10:25:00|891.9|881.1|890.4|879.6|891.9|881.1|890.25|879.45|101
1647426600000|2022-03-16 10:30:00|890.56|879.76|886.9|876.1|890.65|879.85|886.75|875.95|106
1647426900000|2022-03-16 10:35:00|887|876.2|886.65|875.85|887.55|876.75|884.68|873.88|98
1647427200000|2022-03-16 10:40:00|886.68|875.88|885.9|875.1|887.07|876.27|885.45|874.65|61
1647427500000|2022-03-16 10:45:00|885.8|875|887.04|876.24|887.15|876.35|885.8|875|31
1647427800000|2022-03-16 10:50:00|886.9|876.1|884.9|874.1|886.9|876.1|884.7|873.9|37
1647428100000|2022-03-16 10:55:00|884.73|873.93|884.28|873.48|884.9|874.1|882.99|872.19|114
1647428400000|2022-03-16 11:00:00|883.9|873.1|883.14|872.34|885.78|874.98|883.14|872.34|127
1647428700000|2022-03-16 11:05:00|882.9|872.1|882.97|872.17|883.9|873.1|882.75|871.95|29
1647429000000|2022-03-16 11:10:00|882.9|872.1|884|873.2|884|873.2|882.9|872.1|19
1647429300000|2022-03-16 11:15:00|883.8|873|883.9|873.1|886.24|875.44|882.98|872.18|74
1647429600000|2022-03-16 11:20:00|884.09|873.29|884.9|874.1|884.9|874.1|882.97|872.17|34
1647429900000|2022-03-16 11:25:00|885.15|874.35|885.9|875.1|886.29|875.49|885.15|874.35|53
1647430200000|2022-03-16 11:30:00|886.85|876.05|890.9|880.1|890.9|880.1|886.59|875.79|91
1647430500000|2022-03-16 11:35:00|891.02|880.22|888.73|877.93|891.34|880.54|887.57|876.77|83
1647430800000|2022-03-16 11:40:00|888.33|877.53|888.9|878.1|889.03|878.23|888.25|877.45|68
1647431100000|2022-03-16 11:45:00|888.59|877.79|886.9|876.1|889.9|879.1|886.8|876|52
1647431400000|2022-03-16 11:50:00|887.19|876.39|887.15|876.35|887.9|877.1|886.9|876.1|73
1647431700000|2022-03-16 11:55:00|886.9|876.1|886.53|875.73|887.9|877.1|885.4|874.6|61
1647432000000|2022-03-16 12:00:00|886.45|875.65|886.9|876.1|887.6|876.8|886.45|875.65|59
1647432300000|2022-03-16 12:05:00|886.84|876.04|884.9|874.1|887|876.2|884.42|873.62|29
1647432600000|2022-03-16 12:10:00|884.77|873.97|882.9|872.1|884.77|873.97|882.15|871.35|86
1647432900000|2022-03-16 12:15:00|883.15|872.35|882.95|872.15|884|873.2|882.78|871.98|23
1647433200000|2022-03-16 12:20:00|882.99|872.19|882.4|871.6|883.55|872.75|881.44|870.64|29
1647433500000|2022-03-16 12:25:00|882.1|871.3|881.9|871.1|883|872.2|881.9|871.1|45
1647433800000|2022-03-16 12:30:00|882.4|871.6|879.57|868.77|882.4|871.6|879.1|868.3|51
1647434100000|2022-03-16 12:35:00|879.19|868.39|880.9|870.1|880.9|870.1|879.05|868.25|75
1647434400000|2022-03-16 12:40:00|881.15|870.35|881.05|870.25|881.15|870.35|881.05|870.25|3
1647434700000|2022-03-16 12:45:00|880.54|869.74|879.25|868.45|880.75|869.95|879.1|868.3|46
1647435000000|2022-03-16 12:50:00|879.35|868.55|879.98|869.18|880.9|870.1|879.15|868.35|70
1647435300000|2022-03-16 12:55:00|880.1|869.3|879.42|868.62|881|870.2|879.42|868.62|38
1647435600000|2022-03-16 13:00:00|879.17|868.37|876.9|866.1|879.17|868.37|876.65|865.85|41
1647435900000|2022-03-16 13:05:00|876.61|865.81|873.9|863.1|876.61|865.81|871.9|861.1|48
1647436200000|2022-03-16 13:10:00|873.4|862.6|871.9|861.1|873.9|863.1|870.9|860.1|39
1647436500000|2022-03-16 13:15:00|872.19|861.39|874.1|863.3|874.9|864.1|872.19|861.39|43
1647436800000|2022-03-16 13:20:00|874.15|863.35|873.8|863|874.9|864.1|872.9|862.1|48
1647437100000|2022-03-16 13:25:00|873.9|863.1|872.9|862.1|873.9|863.1|871.75|860.95|51
1647437400000|2022-03-16 13:30:00|873.28|862.48|874.9|864.1|875.9|865.1|871.9|861.1|63
1647437700000|2022-03-16 13:35:00|875.8|865|875.74|864.94|877.76|866.96|875.74|864.94|64
1647438000000|2022-03-16 13:40:00|875.62|864.82|874.45|863.65|876|865.2|873.9|863.1|77
1647438300000|2022-03-16 13:45:00|874.62|863.82|876.1|865.3|876.4|865.6|874.62|863.82|18
1647438600000|2022-03-16 13:50:00|876.2|865.4|876.75|865.95|877.71|866.91|875.9|865.1|72
1647438900000|2022-03-16 13:55:00|876.61|865.81|876.9|866.1|877.15|866.35|875.9|865.1|64
1647439200000|2022-03-16 14:00:00|877.15|866.35|872.4|861.6|881.19|870.39|872.1|861.3|139
1647439500000|2022-03-16 14:05:00|872.82|862.02|874.9|864.1|875.35|864.55|872.25|861.45|84
1647439800000|2022-03-16 14:10:00|874.15|863.35|878.16|867.36|878.58|867.78|874.15|863.35|105
1647440100000|2022-03-16 14:15:00|878.44|867.64|878.9|868.1|884.09|873.29|878.44|867.64|157
1647440400000|2022-03-16 14:20:00|879.05|868.25|881.79|870.99|882.66|871.86|879.05|868.25|89
1647440700000|2022-03-16 14:25:00|881.9|871.1|881.77|870.97|882.62|871.82|880.9|870.1|78
1647441000000|2022-03-16 14:30:00|881.9|871.1|883.2|872.4|883.2|872.4|879.1|868.3|41
1647441300000|2022-03-16 14:35:00|882.9|872.1|882.1|871.3|882.9|872.1|880.07|869.27|60
1647441600000|2022-03-16 14:40:00|882.48|871.68|875.9|865.1|883.84|873.04|874.9|864.1|93
1647441900000|2022-03-16 14:45:00|876.28|865.48|876.8|866|876.9|866.1|874.9|864.1|43
1647442200000|2022-03-16 14:50:00|876.68|865.88|879.9|869.1|879.9|869.1|876.58|865.78|45
1647442500000|2022-03-16 14:55:00|880.69|869.89|881.2|870.4|881.65|870.85|878.4|867.6|75
1647442800000|2022-03-16 15:00:00|881.45|870.65|882.65|871.85|883.15|872.35|880.5|869.7|73
1647443100000|2022-03-16 15:05:00|882.75|871.95|880.85|870.05|884.25|873.45|880.1|869.3|52
1647443400000|2022-03-16 15:10:00|880.9|870.1|882.03|871.23|882.03|871.23|880.85|870.05|33
1647443700000|2022-03-16 15:15:00|882.37|871.57|883.15|872.35|883.5|872.7|881.9|871.1|33
1647444000000|2022-03-16 15:20:00|882.93|872.13|883.7|872.9|883.7|872.9|882.9|872.1|8
1647444300000|2022-03-16 15:25:00|883.75|872.95|885.05|874.25|885.9|875.1|883.75|872.95|49
1647444600000|2022-03-16 15:30:00|885.13|874.33|883.9|873.1|885.7|874.9|883.21|872.41|24
1647444900000|2022-03-16 15:35:00|883.55|872.75|878.1|867.3|883.55|872.75|878.1|867.3|47
1647445200000|2022-03-16 15:40:00|878.15|867.35|877.9|867.1|878.15|867.35|877.7|866.9|16
1647445500000|2022-03-16 15:45:00|877.1|866.3|877.8|867|877.8|867|877.1|866.3|23
1647445800000|2022-03-16 15:50:00|877.9|867.1|880.9|870.1|880.9|870.1|877.9|867.1|28
1647446100000|2022-03-16 15:55:00|881.05|870.25|879.99|869.19|881.48|870.68|879.99|869.19|41
1647446400000|2022-03-16 16:00:00|880.81|870.01|884.2|873.4|884.35|873.55|879.95|869.15|69
1647446700000|2022-03-16 16:05:00|884.14|873.34|882.9|872.1|884.14|873.34|882.3|871.5|39
1647447000000|2022-03-16 16:10:00|883.03|872.23|886.05|875.25|886.05|875.25|882.76|871.96|60
1647447300000|2022-03-16 16:15:00|886.1|875.3|886.28|875.48|886.6|875.8|885.1|874.3|37
1647447600000|2022-03-16 16:20:00|885.9|875.1|877.54|866.74|885.9|875.1|876.45|865.65|109
1647447900000|2022-03-16 16:25:00|877.29|866.49|873.87|863.07|877.29|866.49|872.7|861.9|125
1647448200000|2022-03-16 16:30:00|873.9|863.1|876.96|866.16|878.66|867.86|873.87|863.07|118
1647448500000|2022-03-16 16:35:00|877.36|866.56|876.05|865.25|877.5|866.7|874.4|863.6|42
1647448800000|2022-03-16 16:40:00|876.15|865.35|879.9|869.1|880.35|869.55|876.15|865.35|33
1647449100000|2022-03-16 16:45:00|880.25|869.45|876.9|866.1|880.9|870.1|875.9|865.1|91
1647449400000|2022-03-16 16:50:00|877.75|866.95|876.9|866.1|877.9|867.1|875.2|864.4|63
1647449700000|2022-03-16 16:55:00|876.84|866.04|879.28|868.48|879.65|868.85|875.04|864.24|80
1647450000000|2022-03-16 17:00:00|879.37|868.57|876.4|865.6|879.9|869.1|876.4|865.6|55
1647450300000|2022-03-16 17:05:00|876.1|865.3|874.3|863.5|876.9|866.1|873.2|862.4|74
1647450600000|2022-03-16 17:10:00|874.05|863.25|876.9|866.1|877.1|866.3|873.25|862.45|90
1647450900000|2022-03-16 17:15:00|877.15|866.35|878.65|867.85|878.85|868.05|876.9|866.1|73
1647451200000|2022-03-16 17:20:00|878.72|867.92|881.66|870.86|881.66|870.86|877.4|866.6|124
1647451500000|2022-03-16 17:25:00|881.9|871.1|882.65|871.85|883.02|872.22|881.43|870.63|107
1647451800000|2022-03-16 17:30:00|882.6|871.8|883.9|873.1|887.33|876.53|882.25|871.45|110
1647452100000|2022-03-16 17:35:00|883.45|872.65|884.9|874.1|885.8|875|882.23|871.43|48
1647452400000|2022-03-16 17:40:00|884.78|873.98|883.78|872.98|884.9|874.1|882.44|871.64|37
1647452700000|2022-03-16 17:45:00|883.67|872.87|883.9|873.1|884.09|873.29|883.15|872.35|41
1647453000000|2022-03-16 17:50:00|883.78|872.98|880.4|869.6|884.65|873.85|880.4|869.6|90
1647453300000|2022-03-16 17:55:00|880.25|869.45|885.03|874.23|885.03|874.23|879.05|868.25|157
1647453600000|2022-03-16 18:00:00|884.96|874.16|869.8|859|884.96|874.16|869.46|858.66|683
1647453900000|2022-03-16 18:05:00|869.82|859.02|868.14|857.34|874.26|863.46|858.42|847.62|538
1647454200000|2022-03-16 18:10:00|867.94|857.14|868.78|857.98|869.57|858.77|864.3|853.5|418
1647454500000|2022-03-16 18:15:00|868.77|857.97|873.07|862.27|874.69|863.89|868.37|857.57|327
1647454800000|2022-03-16 18:20:00|872.92|862.12|868.25|857.45|873.96|863.16|867.99|857.19|379
1647455100000|2022-03-16 18:25:00|868.44|857.64|867.63|856.83|871.86|861.06|867.23|856.43|364
1647455400000|2022-03-16 18:30:00|867.55|856.75|864.45|853.65|867.71|856.91|860.87|850.07|473
1647455700000|2022-03-16 18:35:00|864.41|853.61|873.13|862.33|873.2|862.4|863.08|852.28|391
1647456000000|2022-03-16 18:40:00|873.37|862.57|878.42|867.62|879.14|868.34|873.37|862.57|388
1647456300000|2022-03-16 18:45:00|878.43|867.63|877.17|866.37|880.16|869.36|876.69|865.89|296
1647456600000|2022-03-16 18:50:00|877.22|866.42|879.9|869.1|880.04|869.24|876.93|866.13|318
1647456900000|2022-03-16 18:55:00|880.03|869.23|881.98|871.18|884.22|873.42|879.99|869.19|180
1647457200000|2022-03-16 19:00:00|882.1|871.3|883.31|872.51|883.48|872.68|880.44|869.64|229
1647457500000|2022-03-16 19:05:00|883.43|872.63|890.88|880.08|893.21|882.41|883.01|872.21|302
1647457800000|2022-03-16 19:10:00|890.87|880.07|900.41|889.61|900.41|889.61|890.68|879.88|326
1647458100000|2022-03-16 19:15:00|900.42|889.62|903.45|892.65|905.81|895.01|899.62|888.82|449
1647458400000|2022-03-16 19:20:00|903.44|892.64|904.64|893.84|910.87|900.07|903.08|892.28|416
1647458700000|2022-03-16 19:25:00|904.65|893.85|909.15|898.35|911.45|900.65|903.95|893.15|490
1647459000000|2022-03-16 19:30:00|909.27|898.47|905.5|894.7|909.86|899.06|903.18|892.38|368
1647459300000|2022-03-16 19:35:00|905.47|894.67|902.99|892.19|905.47|894.67|902.83|892.03|254
1647459600000|2022-03-16 19:40:00|902.98|892.18|903.68|892.88|904.57|893.77|902.91|892.11|286
1647459900000|2022-03-16 19:45:00|903.71|892.91|909.86|899.06|910.74|899.94|903.28|892.48|295
1647460200000|2022-03-16 19:50:00|909.85|899.05|908.31|897.51|911.91|901.11|908|897.2|255
1647460500000|2022-03-16 19:55:00|908.07|897.27|910.75|899.95|910.86|900.06|907.86|897.06|222
1647460800000|2022-03-16 20:00:00|910.74|899.94|912.12|901.32|912.22|901.42|910.74|899.94|101
1647461100000|2022-03-16 20:05:00|912.11|901.31|920.59|909.79|926.74|915.94|912.11|901.31|372
1647461400000|2022-03-16 20:10:00|920.33|909.53|920.29|909.49|922.93|912.13|916.99|906.19|409
1647461700000|2022-03-16 20:15:00|920.16|909.36|917.36|906.56|921.12|910.32|916.94|906.14|269
1647462000000|2022-03-16 20:20:00|917.6|906.8|925.27|914.47|927.87|917.07|916.5|905.7|389
1647462300000|2022-03-16 20:25:00|924.92|914.12|923.22|912.42|926.98|916.18|921.32|910.52|314
1647462600000|2022-03-16 20:30:00|923.64|912.84|923.58|912.78|924.87|914.07|923.37|912.57|248
1647462900000|2022-03-16 20:35:00|923.5|912.7|921.41|910.61|923.51|912.71|917.56|906.76|214
1647463200000|2022-03-16 20:40:00|921.63|910.83|921.89|911.09|922.96|912.16|921.63|910.83|262
1647463500000|2022-03-16 20:45:00|921.83|911.03|919.71|908.91|921.83|911.03|918.78|907.98|232
1647463800000|2022-03-16 20:50:00|919.79|908.99|916.91|906.11|919.8|909|916.9|906.1|172
1647464100000|2022-03-16 20:55:00|917.04|906.24|917.74|906.94|919.18|908.38|917.04|906.24|187
1647464400000|2022-03-16 21:00:00|917.76|906.96|916.8|906|918.2|907.4|916.63|905.83|96
1647464700000|2022-03-16 21:05:00|916.82|906.02|919.1|908.3|919.56|908.76|916.8|906|178
1647465000000|2022-03-16 21:10:00|919.08|908.28|916.17|905.37|919.08|908.28|916.14|905.34|130
1647465300000|2022-03-16 21:15:00|916.16|905.36|912.94|902.14|916.2|905.4|912.05|901.25|138
1647465600000|2022-03-16 21:20:00|912.99|902.19|912.95|902.15|913.85|903.05|912.1|901.3|19
1647465900000|2022-03-16 21:25:00|912.9|902.1|912.15|901.35|912.9|902.1|911.9|901.1|9
1647466200000|2022-03-16 21:30:00|911.95|901.15|911.8|901|912.05|901.25|911.8|901|5
1647466500000|2022-03-16 21:35:00|911.9|901.1|910.4|899.6|912.05|901.25|910.15|899.35|20
1647466800000|2022-03-16 21:40:00|910.1|899.3|909.95|899.15|910.6|899.8|909.9|899.1|15
1647467100000|2022-03-16 21:45:00|910.13|899.33|912.05|901.25|912.51|901.71|910.13|899.33|55
1647467400000|2022-03-16 21:50:00|911.9|901.1|911.58|900.78|912.1|901.3|910.9|900.1|22
1647467700000|2022-03-16 21:55:00|911.85|901.05|912.1|901.3|912.7|901.9|911.23|900.43|20
1647468000000|2022-03-16 22:00:00|912.5|901.7|913.95|903.15|913.95|903.15|911.9|901.1|31
1647468300000|2022-03-16 22:05:00|913.81|903.01|910.9|900.1|913.81|903.01|910.9|900.1|25
1647468600000|2022-03-16 22:10:00|910.69|899.89|910.1|899.3|911.43|900.63|910.1|899.3|26
1647468900000|2022-03-16 22:15:00|909.9|899.1|908.85|898.05|909.9|899.1|908.85|898.05|15
1647469200000|2022-03-16 22:20:00|908.68|897.88|908|897.2|908.68|897.88|907|896.2|19
1647469500000|2022-03-16 22:25:00|908.1|897.3|909.4|898.6|909.4|898.6|908.1|897.3|20
1647469800000|2022-03-16 22:30:00|909.33|898.53|908|897.2|909.9|899.1|907.93|897.13|20
1647470100000|2022-03-16 22:35:00|908.15|897.35|906.15|895.35|908.9|898.1|906.15|895.35|16
1647470400000|2022-03-16 22:40:00|906.53|895.73|905.77|894.97|907.9|897.1|904.85|894.05|38
1647470700000|2022-03-16 22:45:00|905.37|894.57|905.7|894.9|907.3|896.5|905|894.2|50
1647471000000|2022-03-16 22:50:00|905.72|894.92|906.9|896.1|908.06|897.26|905.72|894.92|34
1647471300000|2022-03-16 22:55:00|907.15|896.35|907.7|896.9|907.92|897.12|907.1|896.3|35
1647471600000|2022-03-16 23:00:00|907.9|897.1|906.37|895.57|907.91|897.11|905.1|894.3|41
1647471900000|2022-03-16 23:05:00|906.1|895.3|906.95|896.15|907.9|897.1|906.05|895.25|25
1647472200000|2022-03-16 23:10:00|907.01|896.21|907.1|896.3|907.7|896.9|906.9|896.1|14
1647472500000|2022-03-16 23:15:00|907.05|896.25|909.65|898.85|909.9|899.1|906.9|896.1|49
1647472800000|2022-03-16 23:20:00|909.6|898.8|910.9|900.1|911.35|900.55|908.85|898.05|38
1647473100000|2022-03-16 23:25:00|911.25|900.45|913.67|902.87|913.83|903.03|910.9|900.1|39
1647473400000|2022-03-16 23:30:00|913.65|902.85|911.7|900.9|913.97|903.17|911.15|900.35|26
1647473700000|2022-03-16 23:35:00|911.1|900.3|912.9|902.1|913.25|902.45|911.1|900.3|32
1647474000000|2022-03-16 23:40:00|912.77|901.97|913.93|903.13|914.2|903.4|912.77|901.97|44
1647474300000|2022-03-16 23:45:00|913.97|903.17|913.9|903.1|914.9|904.1|912.9|902.1|51
1647474600000|2022-03-16 23:50:00|914.12|903.32|914.15|903.35|916.25|905.45|913.9|903.1|51
1647474900000|2022-03-16 23:55:00|913.99|903.19|914.8|904|915.93|905.13|913.99|903.19|85
1647475200000|2022-03-17 00:00:00|914.85|904.05|914.9|904.1|917.75|906.95|914.85|904.05|69
1647475500000|2022-03-17 00:05:00|914.4|903.6|911.44|900.64|914.4|903.6|910.1|899.3|55
1647475800000|2022-03-17 00:10:00|911.25|900.45|912.75|901.95|914.84|904.04|911.07|900.27|106
1647476100000|2022-03-17 00:15:00|912.4|901.6|915.9|905.1|916.12|905.32|912.12|901.32|85
1647476400000|2022-03-17 00:20:00|916.2|905.4|917.4|906.6|917.9|907.1|915.9|905.1|55
1647476700000|2022-03-17 00:25:00|916.9|906.1|915.52|904.72|917.5|906.7|915.16|904.36|67
1647477000000|2022-03-17 00:30:00|915.51|904.71|914.5|903.7|916.56|905.76|912.87|902.07|71
1647477300000|2022-03-17 00:35:00|914.49|903.69|913.87|903.07|914.94|904.14|913.04|902.24|63
1647477600000|2022-03-17 00:40:00|913.69|902.89|912.85|902.05|913.69|902.89|911.05|900.25|82
1647477900000|2022-03-17 00:45:00|912.95|902.15|913.9|903.1|914.9|904.1|912.9|902.1|54
1647478200000|2022-03-17 00:50:00|913.95|903.15|914.23|903.43|914.9|904.1|913.65|902.85|56
1647478500000|2022-03-17 00:55:00|914.59|903.79|916.05|905.25|916.05|905.25|914.1|903.3|19
1647478800000|2022-03-17 01:00:00|915.9|905.1|914.85|904.05|915.9|905.1|913.9|903.1|27
1647479100000|2022-03-17 01:05:00|914.35|903.55|914.85|904.05|914.85|904.05|912.9|902.1|33
1647479400000|2022-03-17 01:10:00|914.79|903.99|915.4|904.6|915.9|905.1|914.28|903.48|18
1647479700000|2022-03-17 01:15:00|914.9|904.1|913.9|903.1|915.67|904.87|913.9|903.1|24
1647480000000|2022-03-17 01:20:00|913.88|903.08|909.3|898.5|913.88|903.08|909.3|898.5|22
1647480300000|2022-03-17 01:25:00|909.05|898.25|910.21|899.41|910.9|900.1|908.18|897.38|47
1647480600000|2022-03-17 01:30:00|910.22|899.42|913.66|902.86|914.25|903.45|910.2|899.4|94
1647480900000|2022-03-17 01:35:00|913.55|902.75|912.55|901.75|914.13|903.33|912.55|901.75|27
1647481200000|2022-03-17 01:40:00|912.7|901.9|912.72|901.92|913.06|902.26|912.11|901.31|133
1647481500000|2022-03-17 01:45:00|912.8|902|917.95|907.15|920.9|910.1|912.51|901.71|91
1647481800000|2022-03-17 01:50:00|918|907.2|917.78|906.98|918.69|907.89|915.95|905.15|86
1647482100000|2022-03-17 01:55:00|917.9|907.1|918.9|908.1|919.3|908.5|916.95|906.15|83
1647482400000|2022-03-17 02:00:00|918.64|907.84|918.45|907.65|922.3|911.5|917.4|906.6|130
1647482700000|2022-03-17 02:05:00|918.05|907.25|916.8|906|918.46|907.66|916.06|905.26|28
1647483000000|2022-03-17 02:10:00|916.71|905.91|913.9|903.1|917.66|906.86|912.87|902.07|102
1647483300000|2022-03-17 02:15:00|913.89|903.09|912.9|902.1|914.3|903.5|911.9|901.1|35
1647483600000|2022-03-17 02:20:00|912.95|902.15|912.32|901.52|914.02|903.22|912.32|901.52|71
1647483900000|2022-03-17 02:25:00|911.9|901.1|912.05|901.25|912.16|901.36|911.9|901.1|18
1647484200000|2022-03-17 02:30:00|912|901.2|913.26|902.46|913.5|902.7|911.57|900.77|66
1647484500000|2022-03-17 02:35:00|913.24|902.44|914.22|903.42|915.28|904.48|913.11|902.31|42
1647484800000|2022-03-17 02:40:00|914.21|903.41|914.75|903.95|915.9|905.1|914.13|903.33|78
1647485100000|2022-03-17 02:45:00|914.61|903.81|915.32|904.52|916.8|906|914.61|903.81|62
1647485400000|2022-03-17 02:50:00|915.15|904.35|913.9|903.1|915.7|904.9|913.9|903.1|46
1647485700000|2022-03-17 02:55:00|913.59|902.79|915.9|905.1|915.9|905.1|913.52|902.72|25
1647486000000|2022-03-17 03:00:00|915.66|904.86|915.9|905.1|915.9|905.1|913.9|903.1|30
1647486300000|2022-03-17 03:05:00|915.05|904.25|916.65|905.85|916.65|905.85|915.04|904.24|22
1647486600000|2022-03-17 03:10:00|916.7|905.9|916.9|906.1|917.1|906.3|915.96|905.16|34
1647486900000|2022-03-17 03:15:00|916.75|905.95|917.3|906.5|917.9|907.1|916.57|905.77|42
1647487200000|2022-03-17 03:20:00|916.9|906.1|917.25|906.45|917.27|906.47|916.28|905.48|99
1647487500000|2022-03-17 03:25:00|917.32|906.52|916.9|906.1|917.8|907|916.06|905.26|26
1647487800000|2022-03-17 03:30:00|916.95|906.15|915.9|905.1|917.9|907.1|914.9|904.1|36
1647488100000|2022-03-17 03:35:00|915.85|905.05|917.9|907.1|917.99|907.19|915.85|905.05|53
1647488400000|2022-03-17 03:40:00|917.85|907.05|916.77|905.97|917.9|907.1|916.13|905.33|50
1647488700000|2022-03-17 03:45:00|916.62|905.82|916.09|905.29|916.77|905.97|914.58|903.78|36
1647489000000|2022-03-17 03:50:00|916.13|905.33|915.65|904.85|916.49|905.69|915.09|904.29|34
1647489300000|2022-03-17 03:55:00|915.7|904.9|915.05|904.25|915.9|905.1|914.9|904.1|15
1647489600000|2022-03-17 04:00:00|915.15|904.35|912.01|901.21|915.65|904.85|912.01|901.21|51
1647489900000|2022-03-17 04:05:00|911.95|901.15|910.63|899.83|911.95|901.15|910.26|899.46|35
1647490200000|2022-03-17 04:10:00|910.9|900.1|914.9|904.1|914.9|904.1|910.9|900.1|43
1647490500000|2022-03-17 04:15:00|915.18|904.38|916.65|905.85|916.9|906.1|914.9|904.1|98
1647490800000|2022-03-17 04:20:00|916.4|905.6|917.08|906.28|917.8|907|916.15|905.35|79
1647491100000|2022-03-17 04:25:00|916.98|906.18|914.9|904.1|917.63|906.83|914.6|903.8|32
1647491400000|2022-03-17 04:30:00|914.6|903.8|917.9|907.1|917.9|907.1|914.6|903.8|44
1647491700000|2022-03-17 04:35:00|918.11|907.31|919.9|909.1|923.88|913.08|918.08|907.28|105
1647492000000|2022-03-17 04:40:00|920.35|909.55|919.56|908.76|920.74|909.94|919.02|908.22|62
1647492300000|2022-03-17 04:45:00|919.6|908.8|924.21|913.41|924.75|913.95|919.56|908.76|28
1647492600000|2022-03-17 04:50:00|923.9|913.1|927.75|916.95|928.05|917.25|923.9|913.1|79
1647492900000|2022-03-17 04:55:00|927.7|916.9|923.79|912.99|927.7|916.9|923.75|912.95|109
1647493200000|2022-03-17 05:00:00|923.69|912.89|921.6|910.8|923.9|913.1|918.9|908.1|113
1647493500000|2022-03-17 05:05:00|921.75|910.95|923.2|912.4|923.85|913.05|921.49|910.69|83
1647493800000|2022-03-17 05:10:00|922.8|912|920.49|909.69|922.8|912|919.86|909.06|119
1647494100000|2022-03-17 05:15:00|920.85|910.05|921.4|910.6|921.9|911.1|919.9|909.1|80
1647494400000|2022-03-17 05:20:00|920.9|910.1|919.9|909.1|921.15|910.35|919.05|908.25|150
1647494700000|2022-03-17 05:25:00|919.7|908.9|920.88|910.08|921.01|910.21|919.5|908.7|169
1647495000000|2022-03-17 05:30:00|920.86|910.06|921.9|911.1|922.15|911.35|920.72|909.92|53
1647495300000|2022-03-17 05:35:00|921.45|910.65|920.9|910.1|921.45|910.65|919.9|909.1|31
1647495600000|2022-03-17 05:40:00|920.85|910.05|920.5|909.7|920.85|910.05|919.9|909.1|27
1647495900000|2022-03-17 05:45:00|920.65|909.85|920.35|909.55|921.6|910.8|919.85|909.05|57
1647496200000|2022-03-17 05:50:00|920.3|909.5|918.9|908.1|920.47|909.67|918.78|907.98|37
1647496500000|2022-03-17 05:55:00|918.85|908.05|919.3|908.5|919.75|908.95|918.8|908|32
1647496800000|2022-03-17 06:00:00|919.6|908.8|920.7|909.9|920.9|910.1|918.05|907.25|55
1647497100000|2022-03-17 06:05:00|920.55|909.75|921.67|910.87|921.67|910.87|920.35|909.55|54
1647497400000|2022-03-17 06:10:00|922|911.2|920.1|909.3|922|911.2|920|909.2|26
1647497700000|2022-03-17 06:15:00|920.65|909.85|929.25|918.45|931.32|920.52|920.13|909.33|116
1647498000000|2022-03-17 06:20:00|929.3|918.5|929.9|919.1|930|919.2|928.9|918.1|43
1647498300000|2022-03-17 06:25:00|929.76|918.96|927.01|916.21|929.99|919.19|927|916.2|109
1647498600000|2022-03-17 06:30:00|927|916.2|919.25|908.45|927.15|916.35|919.15|908.35|63
1647498900000|2022-03-17 06:35:00|919.8|909|921.85|911.05|921.85|911.05|919.8|909|34
1647499200000|2022-03-17 06:40:00|921.9|911.1|921.26|910.46|922.6|911.8|921.26|910.46|20
1647499500000|2022-03-17 06:45:00|921.31|910.51|916.9|906.1|921.8|911|915.9|905.1|84
1647499800000|2022-03-17 06:50:00|917.4|906.6|917.7|906.9|917.85|907.05|914.9|904.1|74
1647500100000|2022-03-17 06:55:00|917.75|906.95|917.9|907.1|918.68|907.88|917.08|906.28|63
1647500400000|2022-03-17 07:00:00|917.63|906.83|917.47|906.67|917.63|906.83|915.52|904.72|59
1647500700000|2022-03-17 07:05:00|917.58|906.78|918.95|908.15|919.55|908.75|917.58|906.78|38
1647501000000|2022-03-17 07:10:00|918.9|908.1|917.35|906.55|918.9|908.1|917.35|906.55|17
1647501300000|2022-03-17 07:15:00|917.85|907.05|917.57|906.77|918.68|907.88|917.57|906.77|14
1647501600000|2022-03-17 07:20:00|917.44|906.64|916.8|906|917.44|906.64|916.1|905.3|44
1647501900000|2022-03-17 07:25:00|916.7|905.9|916.9|906.1|916.9|906.1|915.51|904.71|98
1647502200000|2022-03-17 07:30:00|916.99|906.19|916.4|905.6|917.05|906.25|915.9|905.1|26
1647502500000|2022-03-17 07:35:00|916.9|906.1|915.86|905.06|917.46|906.66|913.9|903.1|50
1647502800000|2022-03-17 07:40:00|915.36|904.56|913.9|903.1|915.36|904.56|912.94|902.14|19
1647503100000|2022-03-17 07:45:00|913.79|902.99|915.9|905.1|915.9|905.1|913|902.2|52
1647503400000|2022-03-17 07:50:00|915.76|904.96|916.73|905.93|917.24|906.44|915.76|904.96|15
1647503700000|2022-03-17 07:55:00|916.74|905.94|917.37|906.57|917.37|906.57|916.73|905.93|16
1647504000000|2022-03-17 08:00:00|917.34|906.54|917.75|906.95|917.9|907.1|916.45|905.65|28
1647504300000|2022-03-17 08:05:00|917.9|907.1|923.27|912.47|923.29|912.49|916.95|906.15|68
1647504600000|2022-03-17 08:10:00|923.06|912.26|921.9|911.1|923.6|912.8|921.02|910.22|49
1647504900000|2022-03-17 08:15:00|922.05|911.25|924.07|913.27|924.35|913.55|922.05|911.25|52
1647505200000|2022-03-17 08:20:00|924.18|913.38|923.96|913.16|924.3|913.5|923.15|912.35|57
1647505500000|2022-03-17 08:25:00|923.97|913.17|921.9|911.1|926.7|915.9|921.9|911.1|65
1647505800000|2022-03-17 08:30:00|922.3|911.5|922.75|911.95|924.9|914.1|922.29|911.49|40
1647506100000|2022-03-17 08:35:00|922.9|912.1|922.44|911.64|924.9|914.1|922.17|911.37|44
1647506400000|2022-03-17 08:40:00|922.56|911.76|920.9|910.1|922.75|911.95|919.87|909.07|58
1647506700000|2022-03-17 08:45:00|921.15|910.35|922.32|911.52|923.56|912.76|921.15|910.35|34
1647507000000|2022-03-17 08:50:00|922.27|911.47|923.26|912.46|923.56|912.76|921.9|911.1|55
1647507300000|2022-03-17 08:55:00|923.61|912.81|920.9|910.1|923.61|912.81|920.38|909.58|40
1647507600000|2022-03-17 09:00:00|920.68|909.88|919.9|909.1|920.9|910.1|919.05|908.25|20
1647507900000|2022-03-17 09:05:00|919.3|908.5|918.2|907.4|919.45|908.65|917.9|907.1|50
1647508200000|2022-03-17 09:10:00|918.05|907.25|918.9|908.1|918.9|908.1|918.05|907.25|3
1647508800000|2022-03-17 09:20:00|919.21|908.41|919.9|909.1|919.9|909.1|918.56|907.76|9
1647509100000|2022-03-17 09:25:00|920.4|909.6|920.78|909.98|920.78|909.98|920.4|909.6|2
1647509400000|2022-03-17 09:30:00|920.79|909.99|922.9|912.1|922.9|912.1|920.79|909.99|12
1647509700000|2022-03-17 09:35:00|922.4|911.6|921.9|911.1|922.4|911.6|921.49|910.69|4
1647510300000|2022-03-17 09:45:00|922.4|911.6|922.53|911.73|922.53|911.73|922.4|911.6|2
1647510600000|2022-03-17 09:50:00|922.79|911.99|923.59|912.79|924.9|914.1|922.79|911.99|22
1647510900000|2022-03-17 09:55:00|922.9|912.1|921.53|910.73|922.9|912.1|919.99|909.19|15
1647511200000|2022-03-17 10:00:00|922.06|911.26|919.3|908.5|922.06|911.26|918.53|907.73|36
1647511500000|2022-03-17 10:05:00|919.62|908.82|915.56|904.76|919.62|908.82|915.56|904.76|11
1647511800000|2022-03-17 10:10:00|915.9|905.1|916.61|905.81|916.65|905.85|915.9|905.1|10
1647512100000|2022-03-17 10:15:00|916.9|906.1|916.54|905.74|917.4|906.6|916.49|905.69|16
1647512400000|2022-03-17 10:20:00|916.55|905.75|916.4|905.6|916.83|906.03|915.9|905.1|12
1647512700000|2022-03-17 10:25:00|915.9|905.1|916.4|905.6|916.4|905.6|914.54|903.74|12
1647513000000|2022-03-17 10:30:00|916.54|905.74|915.4|904.6|917.51|906.71|915.4|904.6|14
1647513300000|2022-03-17 10:35:00|914.9|904.1|916.9|906.1|916.9|906.1|913.9|903.1|12
1647513600000|2022-03-17 10:40:00|917.4|906.6|921.01|910.21|921.54|910.74|917.4|906.6|16
1647513900000|2022-03-17 10:45:00|921.28|910.48|922.67|911.87|922.89|912.09|920.9|910.1|22
1647514200000|2022-03-17 10:50:00|922.57|911.77|921.4|910.6|923|912.2|920.4|909.6|14
1647514500000|2022-03-17 10:55:00|921.9|911.1|922.4|911.6|922.4|911.6|921.77|910.97|6
1647514800000|2022-03-17 11:00:00|922.23|911.43|921.7|910.9|922.4|911.6|921.59|910.79|14
1647515100000|2022-03-17 11:05:00|922.06|911.26|923.4|912.6|923.4|912.6|922.06|911.26|8
1647515400000|2022-03-17 11:10:00|922.5|911.7|922.66|911.86|922.66|911.86|922.5|911.7|6
1647515700000|2022-03-17 11:15:00|922.65|911.85|922.9|912.1|922.9|912.1|921.9|911.1|16
1647516000000|2022-03-17 11:20:00|922.4|911.6|920.49|909.69|922.4|911.6|920.49|909.69|25
1647516300000|2022-03-17 11:25:00|920.5|909.7|921.4|910.6|921.4|910.6|920.4|909.6|6
1647516600000|2022-03-17 11:30:00|922.01|911.21|925.5|914.7|925.5|914.7|922.01|911.21|20
1647516900000|2022-03-17 11:35:00|925.49|914.69|924.92|914.12|925.67|914.87|924.92|914.12|5
1647517200000|2022-03-17 11:40:00|924.05|913.25|925.62|914.82|925.62|914.82|923.9|913.1|8
1647517500000|2022-03-17 11:45:00|925.47|914.67|925.49|914.69|926.09|915.29|925.47|914.67|7
1647517800000|2022-03-17 11:50:00|924.89|914.09|924.6|913.8|924.9|914.1|924.4|913.6|5
1647518100000|2022-03-17 11:55:00|924.86|914.06|927.69|916.89|927.69|916.89|924.86|914.06|19
1647518400000|2022-03-17 12:00:00|927.19|916.39|934.53|923.73|934.53|923.73|927.19|916.39|22
1647518700000|2022-03-17 12:05:00|934.57|923.77|932.9|922.1|934.9|924.1|931.72|920.92|45
1647519000000|2022-03-17 12:10:00|932.65|921.85|936.29|925.49|937.02|926.22|932.4|921.6|58
1647519300000|2022-03-17 12:15:00|936.11|925.31|935.54|924.74|937.95|927.15|935.4|924.6|52
1647519600000|2022-03-17 12:20:00|935.04|924.24|929.99|919.19|935.04|924.24|929.67|918.87|53
1647519900000|2022-03-17 12:25:00|930.01|919.21|930.17|919.37|931.56|920.76|928.9|918.1|19
1647520200000|2022-03-17 12:30:00|931.9|921.1|930.9|920.1|932.26|921.46|930.9|920.1|8
1647520500000|2022-03-17 12:35:00|931.4|920.6|931.9|921.1|932.4|921.6|930.3|919.5|22
1647520800000|2022-03-17 12:40:00|932.4|921.6|933.27|922.47|933.27|922.47|932.26|921.46|8
1647521100000|2022-03-17 12:45:00|932.77|921.97|933.49|922.69|933.5|922.7|931.75|920.95|18
1647521400000|2022-03-17 12:50:00|932.99|922.19|931|920.2|932.99|922.19|931|920.2|13
1647521700000|2022-03-17 12:55:00|931.06|920.26|932.9|922.1|932.9|922.1|930.49|919.69|16
1647522000000|2022-03-17 13:00:00|933.12|922.32|933.29|922.49|934.14|923.34|932.66|921.86|60
1647522300000|2022-03-17 13:05:00|933.28|922.48|933.99|923.19|934.3|923.5|933.12|922.32|24
1647522600000|2022-03-17 13:10:00|933.21|922.41|934.17|923.37|934.32|923.52|932.9|922.1|56
1647522900000|2022-03-17 13:15:00|934.16|923.36|934.09|923.29|934.27|923.47|932.59|921.79|66
1647523200000|2022-03-17 13:20:00|934.1|923.3|934.5|923.7|935.61|924.81|934.1|923.3|11
1647523500000|2022-03-17 13:25:00|934.57|923.77|933.9|923.1|934.9|924.1|932.9|922.1|10
1647523800000|2022-03-17 13:30:00|934.1|923.3|935.03|924.23|935.03|924.23|931.9|921.1|40
1647524100000|2022-03-17 13:35:00|934.9|924.1|942.05|931.25|942.05|931.25|933.15|922.35|67
1647524400000|2022-03-17 13:40:00|942.64|931.84|938.02|927.22|943.9|933.1|937.71|926.91|56
1647524700000|2022-03-17 13:45:00|939.02|928.22|939.49|928.69|940.25|929.45|938.24|927.44|46
1647525000000|2022-03-17 13:50:00|939.1|928.3|940.02|929.22|940.23|929.43|938.04|927.24|19
1647525300000|2022-03-17 13:55:00|939.9|929.1|943.4|932.6|944.13|933.33|939.32|928.52|68
1647525600000|2022-03-17 14:00:00|943.9|933.1|944.4|933.6|944.9|934.1|942.76|931.96|24
1647525900000|2022-03-17 14:05:00|944.57|933.77|943.99|933.19|945.32|934.52|941.96|931.16|39
1647526200000|2022-03-17 14:10:00|944.15|933.35|943.78|932.98|945.9|935.1|943.56|932.76|42
1647526500000|2022-03-17 14:15:00|943.51|932.71|941.52|930.72|944.4|933.6|940.71|929.91|43
1647526800000|2022-03-17 14:20:00|941.53|930.73|942.16|931.36|942.99|932.19|941.52|930.72|46
1647527100000|2022-03-17 14:25:00|942.3|931.5|939.38|928.58|942.3|931.5|939.37|928.57|32
1647527400000|2022-03-17 14:30:00|939.39|928.59|936.08|925.28|939.9|929.1|935.81|925.01|49
1647527700000|2022-03-17 14:35:00|935.67|924.87|936.31|925.51|936.44|925.64|934.9|924.1|15
1647528000000|2022-03-17 14:40:00|936.7|925.9|936.76|925.96|937.41|926.61|935.89|925.09|28
1647528300000|2022-03-17 14:45:00|936.5|925.7|935.31|924.51|936.64|925.84|934.9|924.1|23
1647528600000|2022-03-17 14:50:00|935.3|924.5|932.85|922.05|935.9|925.1|932.85|922.05|15
1647528900000|2022-03-17 14:55:00|933.16|922.36|931.49|920.69|933.4|922.6|930.9|920.1|41
1647529200000|2022-03-17 15:00:00|931.48|920.68|934.33|923.53|934.33|923.53|930.9|920.1|51
1647529500000|2022-03-17 15:05:00|934.58|923.78|937.28|926.48|937.53|926.73|934.58|923.78|25
1647529800000|2022-03-17 15:10:00|937.57|926.77|935.75|924.95|938.66|927.86|935.75|924.95|15
1647530100000|2022-03-17 15:15:00|935.78|924.98|934.73|923.93|937.4|926.6|934.73|923.93|23
1647530400000|2022-03-17 15:20:00|934.59|923.79|935.09|924.29|935.09|924.29|933.35|922.55|17
1647530700000|2022-03-17 15:25:00|935.9|925.1|934.65|923.85|936.66|925.86|933.76|922.96|13
1647531000000|2022-03-17 15:30:00|935.15|924.35|935.9|925.1|936.7|925.9|935.15|924.35|9
1647531300000|2022-03-17 15:35:00|935.53|924.73|936.4|925.6|936.78|925.98|935.21|924.41|8
1647531600000|2022-03-17 15:40:00|936.51|925.71|933.59|922.79|936.51|925.71|933.59|922.79|5
1647531900000|2022-03-17 15:45:00|933.29|922.49|932.52|921.72|934.25|923.45|932.51|921.71|14
1647532200000|2022-03-17 15:50:00|932.59|921.79|932.56|921.76|932.9|922.1|931.58|920.78|33
1647532500000|2022-03-17 15:55:00|932.57|921.77|933.05|922.25|933.05|922.25|932.49|921.69|19
1647532800000|2022-03-17 16:00:00|933.57|922.77|932.87|922.07|935.42|924.62|931.74|920.94|33
1647533100000|2022-03-17 16:05:00|933.37|922.57|933.53|922.73|934.4|923.6|933.37|922.57|37
1647533400000|2022-03-17 16:10:00|933.36|922.56|933.85|923.05|933.85|923.05|932.36|921.56|10
1647533700000|2022-03-17 16:15:00|932.9|922.1|933.78|922.98|934.04|923.24|931.58|920.78|18
1647534000000|2022-03-17 16:20:00|934.28|923.48|934.9|924.1|934.9|924.1|933.9|923.1|8
1647534300000|2022-03-17 16:25:00|934.49|923.69|932.9|922.1|934.9|924.1|932.63|921.83|11
1647534600000|2022-03-17 16:30:00|932.4|921.6|929.9|919.1|932.4|921.6|929.9|919.1|8
1647534900000|2022-03-17 16:35:00|930.4|919.6|933.9|923.1|933.9|923.1|930.4|919.6|10
1647535200000|2022-03-17 16:40:00|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1647535500000|2022-03-17 16:45:00|932.68|921.88|931.9|921.1|932.68|921.88|931.9|921.1|2
1647535800000|2022-03-17 16:50:00|931.21|920.41|930.9|920.1|931.21|920.41|929.9|919.1|6
1647536100000|2022-03-17 16:55:00|931.4|920.6|930.71|919.91|931.73|920.93|930.71|919.91|5
1647536400000|2022-03-17 17:00:00|930.21|919.41|930.4|919.6|930.4|919.6|929.9|919.1|3
1647536700000|2022-03-17 17:05:00|930.15|919.35|926.9|916.1|930.15|919.35|926.9|916.1|5
1647537000000|2022-03-17 17:10:00|926.4|915.6|924.4|913.6|926.57|915.77|924.15|913.35|18
1647537300000|2022-03-17 17:15:00|924.24|913.44|927.9|917.1|927.9|917.1|924.24|913.44|19
1647537600000|2022-03-17 17:20:00|928.16|917.36|927.73|916.93|928.9|918.1|927.4|916.6|7
1647537900000|2022-03-17 17:25:00|928.9|918.1|931.64|920.84|931.64|920.84|928.9|918.1|23
1647538200000|2022-03-17 17:30:00|931.63|920.83|927.4|916.6|931.63|920.83|927.4|916.6|15
1647538500000|2022-03-17 17:35:00|926.9|916.1|924.11|913.31|926.9|916.1|924.11|913.31|7
1647538800000|2022-03-17 17:40:00|924.9|914.1|923.9|913.1|926.9|916.1|923.9|913.1|9
1647539100000|2022-03-17 17:45:00|924.27|913.47|924.9|914.1|924.9|914.1|924.27|913.47|3
1647539400000|2022-03-17 17:50:00|925.07|914.27|926.9|916.1|926.9|916.1|925.07|914.27|17
1647539700000|2022-03-17 17:55:00|926.34|915.54|925.81|915.01|926.4|915.6|925.81|915.01|12
1647540000000|2022-03-17 18:00:00|925.24|914.44|926.19|915.39|926.19|915.39|925.23|914.43|13
1647540300000|2022-03-17 18:05:00|926.03|915.23|927.66|916.86|927.66|916.86|926.03|915.23|10
1647540600000|2022-03-17 18:10:00|927.19|916.39|926.12|915.32|927.19|916.39|924.4|913.6|10
1647540900000|2022-03-17 18:15:00|925.9|915.1|926.55|915.75|926.55|915.75|925.9|915.1|3
1647541200000|2022-03-17 18:20:00|927.07|916.27|927.68|916.88|927.68|916.88|927.07|916.27|6
1647541500000|2022-03-17 18:25:00|926.93|916.13|926.5|915.7|926.93|916.13|926.4|915.6|5
1647541800000|2022-03-17 18:30:00|926.41|915.61|928.9|918.1|929.25|918.45|926.31|915.51|19
1647542100000|2022-03-17 18:35:00|928.4|917.6|927.48|916.68|928.4|917.6|927.48|916.68|4
1647542400000|2022-03-17 18:40:00|927.3|916.5|927.3|916.5|927.3|916.5|927.3|916.5|1
1647542700000|2022-03-17 18:45:00|926.72|915.92|925.14|914.34|926.72|915.92|924.19|913.39|7
1647543000000|2022-03-17 18:50:00|925.17|914.37|923.9|913.1|925.17|914.37|923.9|913.1|4
1647543300000|2022-03-17 18:55:00|924.67|913.87|925.51|914.71|925.51|914.71|924.67|913.87|5
1647543600000|2022-03-17 19:00:00|925.4|914.6|928.12|917.32|928.2|917.4|925.4|914.6|9
1647543900000|2022-03-17 19:05:00|928.36|917.56|928.66|917.86|928.66|917.86|927.1|916.3|40
1647544200000|2022-03-17 19:10:00|928.4|917.6|926.25|915.45|928.4|917.6|925.4|914.6|15
1647544500000|2022-03-17 19:15:00|925.9|915.1|925.22|914.42|925.9|915.1|924.9|914.1|9
1647544800000|2022-03-17 19:20:00|925.23|914.43|925.32|914.52|925.9|915.1|925.22|914.42|33
1647545100000|2022-03-17 19:25:00|925.25|914.45|925.28|914.48|925.4|914.6|925.24|914.44|12
1647545400000|2022-03-17 19:30:00|925.29|914.49|924.9|914.1|926.29|915.49|924.9|914.1|53
1647545700000|2022-03-17 19:35:00|924.4|913.6|925.75|914.95|925.76|914.96|923.65|912.85|20
1647546000000|2022-03-17 19:40:00|925.73|914.93|927.4|916.6|929.32|918.52|925.73|914.93|71
1647546300000|2022-03-17 19:45:00|927.29|916.49|928.59|917.79|929.23|918.43|927.18|916.38|23
1647546600000|2022-03-17 19:50:00|928.54|917.74|927.4|916.6|928.7|917.9|927.4|916.6|12
1647546900000|2022-03-17 19:55:00|927.32|916.52|928.52|917.72|928.52|917.72|927.2|916.4|117
1647547200000|2022-03-17 20:00:00|928.67|917.87|927.53|916.73|929.16|918.36|927.4|916.6|12
1647547500000|2022-03-17 20:05:00|927.33|916.53|927.2|916.4|927.33|916.53|927.2|916.4|6
1647547800000|2022-03-17 20:10:00|926.9|916.1|924.13|913.33|926.9|916.1|923.38|912.58|15
1647550500000|2022-03-17 20:55:00|924.4|913.6|924.55|913.75|924.56|913.76|924.4|913.6|45
1647550800000|2022-03-17 21:00:00|924.56|913.76|924.15|913.35|925.07|914.27|923.85|913.05|436
1647551100000|2022-03-17 21:05:00|924.16|913.36|921.74|910.94|924.89|914.09|921.74|910.94|214
1647569100000|2022-03-18 02:05:00|911.7|900.9|911.69|900.89|911.7|900.9|911.69|900.89|2
1647569400000|2022-03-18 02:10:00|911.4|900.6|910.12|899.32|911.4|900.6|909.9|899.1|4
1647569700000|2022-03-18 02:15:00|909.9|899.1|908.24|897.44|909.9|899.1|907.29|896.49|9
1647570000000|2022-03-18 02:20:00|908.4|897.6|911.31|900.51|911.31|900.51|908.4|897.6|9
1647570300000|2022-03-18 02:25:00|911.03|900.23|910.35|899.55|911.03|900.23|910.35|899.55|9
1647570600000|2022-03-18 02:30:00|910.37|899.57|908.9|898.1|910.37|899.57|908.86|898.06|22
1647570900000|2022-03-18 02:35:00|909.2|898.4|911.69|900.89|911.95|901.15|909.2|898.4|10
1647571200000|2022-03-18 02:40:00|911.38|900.58|911.38|900.58|911.38|900.58|911.38|900.58|1
1647571500000|2022-03-18 02:45:00|910.89|900.09|910.63|899.83|910.89|900.09|910|899.2|5
1647571800000|2022-03-18 02:50:00|910.62|899.82|910.55|899.75|910.9|900.1|910.49|899.69|10
1647572100000|2022-03-18 02:55:00|910.56|899.76|911.03|900.23|911.4|900.6|910.56|899.76|8
1647572400000|2022-03-18 03:00:00|911.04|900.24|913.49|902.69|913.49|902.69|911.04|900.24|45
1647572700000|2022-03-18 03:05:00|913.43|902.63|912.78|901.98|913.43|902.63|912.49|901.69|64
1647573000000|2022-03-18 03:10:00|912.9|902.1|911.4|900.6|912.9|902.1|911.04|900.24|29
1647573300000|2022-03-18 03:15:00|912.4|901.6|910.71|899.91|912.4|901.6|910.49|899.69|12
1647573600000|2022-03-18 03:20:00|910.56|899.76|909.67|898.87|910.78|899.98|909.55|898.75|10
1647573900000|2022-03-18 03:25:00|909.73|898.93|911.06|900.26|911.43|900.63|909.73|898.93|16
1647574200000|2022-03-18 03:30:00|911.4|900.6|911.97|901.17|912.51|901.71|911.4|900.6|59
1647574500000|2022-03-18 03:35:00|911.31|900.51|911.21|900.41|911.33|900.53|910.9|900.1|27
1647574800000|2022-03-18 03:40:00|911.07|900.27|910.6|899.8|911.55|900.75|910.52|899.72|17
1647575100000|2022-03-18 03:45:00|910.56|899.76|911.56|900.76|911.56|900.76|910.56|899.76|10
1647575400000|2022-03-18 03:50:00|911.55|900.75|912.03|901.23|912.03|901.23|911.4|900.6|10
1647575700000|2022-03-18 03:55:00|912.51|901.71|912.15|901.35|913.03|902.23|912.15|901.35|20
1647576000000|2022-03-18 04:00:00|911.9|901.1|910.49|899.69|911.9|901.1|909|898.2|65
1647576300000|2022-03-18 04:05:00|910.4|899.6|911.4|900.6|911.4|900.6|910.4|899.6|19
1647576600000|2022-03-18 04:10:00|911.28|900.48|911.62|900.82|911.62|900.82|911.01|900.21|8
1647576900000|2022-03-18 04:15:00|912.12|901.32|912.52|901.72|912.7|901.9|912.12|901.32|7
1647577200000|2022-03-18 04:20:00|912.02|901.22|913.9|903.1|913.9|903.1|911.58|900.78|33
1647577500000|2022-03-18 04:25:00|914.9|904.1|915.68|904.88|915.71|904.91|914.9|904.1|144
1647577800000|2022-03-18 04:30:00|915.9|905.1|916.02|905.22|916.66|905.86|915.9|905.1|166
1647578100000|2022-03-18 04:35:00|916.03|905.23|915.79|904.99|916.03|905.23|915.79|904.99|40
1647578400000|2022-03-18 04:40:00|915.51|904.71|915.73|904.93|915.73|904.93|915.01|904.21|151
1647578700000|2022-03-18 04:45:00|914.9|904.1|913.9|903.1|914.9|904.1|913.9|903.1|13
1647579000000|2022-03-18 04:50:00|913.68|902.88|913.53|902.73|913.68|902.88|913.4|902.6|4
1647579300000|2022-03-18 04:55:00|913.9|903.1|914.05|903.25|914.05|903.25|913.9|903.1|2
1647579600000|2022-03-18 05:00:00|914.55|903.75|915.74|904.94|917.37|906.57|914.55|903.75|17
1647579900000|2022-03-18 05:05:00|915.97|905.17|914.5|903.7|917.29|906.49|914.5|903.7|15
1647580200000|2022-03-18 05:10:00|914.9|904.1|914.51|903.71|915.68|904.88|914.5|903.7|17
1647580500000|2022-03-18 05:15:00|914.52|903.72|915.33|904.53|915.33|904.53|914.51|903.71|5
1647580800000|2022-03-18 05:20:00|914.69|903.89|913.76|902.96|914.69|903.89|913.76|902.96|5
1647581100000|2022-03-18 05:25:00|913.9|903.1|913.64|902.84|913.9|903.1|913.49|902.69|9
1647581400000|2022-03-18 05:30:00|913.9|903.1|914.45|903.65|914.47|903.67|913.9|903.1|11
1647581700000|2022-03-18 05:35:00|915.07|904.27|917.63|906.83|917.63|906.83|915.07|904.27|6
1647582000000|2022-03-18 05:40:00|917.83|907.03|918.9|908.1|919.18|908.38|917.83|907.03|10
1647582300000|2022-03-18 05:45:00|918.56|907.76|918.9|908.1|918.9|908.1|918.56|907.76|59
1647582600000|2022-03-18 05:50:00|919.51|908.71|918.9|908.1|919.73|908.93|918.9|908.1|16
1647582900000|2022-03-18 05:55:00|919.23|908.43|919.9|909.1|919.9|909.1|919.23|908.43|52
1647583200000|2022-03-18 06:00:00|920.18|909.38|921.78|910.98|922.19|911.39|920.18|909.38|13
1647583500000|2022-03-18 06:05:00|922.13|911.33|922.9|912.1|922.9|912.1|921.99|911.19|33
1647583800000|2022-03-18 06:10:00|922.99|912.19|923.11|912.31|923.11|912.31|922.99|912.19|24
1647584100000|2022-03-18 06:15:00|923.4|912.6|923.4|912.6|923.4|912.6|923.4|912.6|1
1647584400000|2022-03-18 06:20:00|923.9|913.1|925.29|914.49|925.29|914.49|923.9|913.1|7
1647584700000|2022-03-18 06:25:00|924.95|914.15|924.33|913.53|924.95|914.15|924.33|913.53|169
1647585000000|2022-03-18 06:30:00|924.32|913.52|924.32|913.52|924.33|913.53|924.32|913.52|5
1647585300000|2022-03-18 06:35:00|924|913.2|924|913.2|924|913.2|924|913.2|1
1647585600000|2022-03-18 06:40:00|923.56|912.76|921.99|911.19|923.9|913.1|921.99|911.19|41
1647585900000|2022-03-18 06:45:00|921.9|911.1|921.9|911.1|922.14|911.34|921.9|911.1|3
1647586200000|2022-03-18 06:50:00|922.75|911.95|922.9|912.1|923.25|912.45|922.75|911.95|3
1647586500000|2022-03-18 06:55:00|922.15|911.35|920.9|910.1|922.15|911.35|920.9|910.1|4
1647586800000|2022-03-18 07:00:00|920.35|909.55|921.3|910.5|921.3|910.5|920.24|909.44|52
1647587100000|2022-03-18 07:05:00|920.92|910.12|919.9|909.1|920.92|910.12|919.9|909.1|3
1647587400000|2022-03-18 07:10:00|919.54|908.74|918.25|907.45|919.54|908.74|918.25|907.45|3
1647587700000|2022-03-18 07:15:00|916.75|905.95|915.4|904.6|916.75|905.95|915.4|904.6|3
1647588000000|2022-03-18 07:20:00|915.9|905.1|914.9|904.1|915.9|905.1|914.9|904.1|3
1647588300000|2022-03-18 07:25:00|913.51|902.71|914.02|903.22|914.4|903.6|913.51|902.71|10
1647588600000|2022-03-18 07:30:00|914.24|903.44|914.74|903.94|915.13|904.33|914.24|903.44|16
1647588900000|2022-03-18 07:35:00|914.9|904.1|914.9|904.1|915.5|904.7|914.9|904.1|5
1647589200000|2022-03-18 07:40:00|914.4|903.6|913.9|903.1|914.4|903.6|913.9|903.1|2
1647589500000|2022-03-18 07:45:00|914.69|903.89|912.9|902.1|916.61|905.81|912.9|902.1|16
1647589800000|2022-03-18 07:50:00|912.4|901.6|911.9|901.1|912.62|901.82|911.57|900.77|16
1647590400000|2022-03-18 08:00:00|912.12|901.32|912.4|901.6|913.18|902.38|912.12|901.32|8
1647590700000|2022-03-18 08:05:00|910.9|900.1|908.68|897.88|910.9|900.1|907.9|897.1|13
1647591000000|2022-03-18 08:10:00|908.93|898.13|911.69|900.89|911.69|900.89|908.93|898.13|15
1647591300000|2022-03-18 08:15:00|911.9|901.1|913.67|902.87|914.15|903.35|911.9|901.1|17
1647591600000|2022-03-18 08:20:00|913.84|903.04|917.7|906.9|918.18|907.38|913.84|903.04|28
1647591900000|2022-03-18 08:25:00|917.67|906.87|922.06|911.26|922.06|911.26|917.67|906.87|31
1647592200000|2022-03-18 08:30:00|922.07|911.27|920|909.2|922.22|911.42|919.99|909.19|132
1647592500000|2022-03-18 08:35:00|919.99|909.19|925.9|915.1|925.9|915.1|919.99|909.19|57
1647592800000|2022-03-18 08:40:00|925.71|914.91|922.13|911.33|925.71|914.91|922.03|911.23|13
1647593100000|2022-03-18 08:45:00|922.14|911.34|922.9|912.1|923.25|912.45|921.49|910.69|32
1647593400000|2022-03-18 08:50:00|922.64|911.84|922.05|911.25|922.64|911.84|920.55|909.75|20
1647593700000|2022-03-18 08:55:00|922.18|911.38|920.9|910.1|922.4|911.6|920.29|909.49|11
1647594000000|2022-03-18 09:00:00|921.4|910.6|919.35|908.55|921.69|910.89|919.35|908.55|77
1647594300000|2022-03-18 09:05:00|919.36|908.56|921.96|911.16|922.2|911.4|919.16|908.36|27
1647594600000|2022-03-18 09:10:00|921.65|910.85|923.22|912.42|923.22|912.42|921.34|910.54|23
1647594900000|2022-03-18 09:15:00|922.9|912.1|922.5|911.7|922.9|912.1|922.34|911.54|18
1647595200000|2022-03-18 09:20:00|922.49|911.69|919.55|908.75|922.51|911.71|918.99|908.19|50
1647595500000|2022-03-18 09:25:00|919.65|908.85|919.21|908.41|919.65|908.85|919.06|908.26|21
1647595800000|2022-03-18 09:30:00|919.78|908.98|918.55|907.75|920.4|909.6|918.4|907.6|67
1647596100000|2022-03-18 09:35:00|918.16|907.36|918.9|908.1|918.9|908.1|918.16|907.36|16
1647596400000|2022-03-18 09:40:00|919.31|908.51|919.9|909.1|919.9|909.1|918.53|907.73|34
1647596700000|2022-03-18 09:45:00|919.75|908.95|917.35|906.55|919.75|908.95|917.35|906.55|11
1647597000000|2022-03-18 09:50:00|917.36|906.56|916.5|905.7|917.36|906.56|916.5|905.7|36
1647597300000|2022-03-18 09:55:00|916.51|905.71|914.66|903.86|916.51|905.71|914.49|903.69|9
1647597900000|2022-03-18 10:05:00|915.36|904.56|917.9|907.1|917.9|907.1|915.36|904.56|16
1647598200000|2022-03-18 10:10:00|918.4|907.6|918.9|908.1|918.9|908.1|918.4|907.6|3
1647598500000|2022-03-18 10:15:00|919.28|908.48|919.4|908.6|919.9|909.1|918.4|907.6|10
1647598800000|2022-03-18 10:20:00|919.65|908.85|922.28|911.48|922.81|912.01|919.65|908.85|79
1647599100000|2022-03-18 10:25:00|922.37|911.57|925.51|914.71|925.52|914.72|922.37|911.57|27
1647599400000|2022-03-18 10:30:00|924.9|914.1|923.19|912.39|926.5|915.7|923.19|912.39|35
1647599700000|2022-03-18 10:35:00|922.22|911.42|924.9|914.1|924.9|914.1|922.12|911.32|56
1647600000000|2022-03-18 10:40:00|924.43|913.63|923.4|912.6|924.44|913.64|923.4|912.6|55
1647600300000|2022-03-18 10:45:00|922.84|912.04|922.9|912.1|923.4|912.6|920.9|910.1|35
1647600600000|2022-03-18 10:50:00|921.9|911.1|913.73|902.93|921.9|911.1|913.73|902.93|23
1647600900000|2022-03-18 10:55:00|912.9|902.1|911.57|900.77|912.9|902.1|911.57|900.77|22
1647601200000|2022-03-18 11:00:00|911.39|900.59|913.68|902.88|914.57|903.77|911.38|900.58|18
1647601500000|2022-03-18 11:05:00|913.5|902.7|911.1|900.3|913.5|902.7|910.78|899.98|12
1647601800000|2022-03-18 11:10:00|910.79|899.99|912.9|902.1|912.9|902.1|910.74|899.94|16
1647602100000|2022-03-18 11:15:00|912.55|901.75|914.9|904.1|914.9|904.1|912.49|901.69|20
1647602400000|2022-03-18 11:20:00|914.4|903.6|913.59|902.79|914.4|903.6|912.51|901.71|11
1647602700000|2022-03-18 11:25:00|913.4|902.6|910.63|899.83|913.59|902.79|910.63|899.83|20
1647603000000|2022-03-18 11:30:00|910.64|899.84|914.82|904.02|914.82|904.02|909.9|899.1|74
1647603300000|2022-03-18 11:35:00|914.9|904.1|916.43|905.63|916.43|905.63|914.9|904.1|19
1647603600000|2022-03-18 11:40:00|916.42|905.62|918.36|907.56|918.9|908.1|916.42|905.62|24
1647603900000|2022-03-18 11:45:00|918.48|907.68|916.9|906.1|918.48|907.68|916.57|905.77|36
1647604200000|2022-03-18 11:50:00|916.49|905.69|916.49|905.69|917.38|906.58|915.35|904.55|23
1647604500000|2022-03-18 11:55:00|916.69|905.89|916.9|906.1|918.27|907.47|916.49|905.69|18
1647604800000|2022-03-18 12:00:00|917.4|906.6|920.95|910.15|921.09|910.29|916.9|906.1|18
1647605100000|2022-03-18 12:05:00|920.63|909.83|923.49|912.69|925.2|914.4|920.49|909.69|94
1647605400000|2022-03-18 12:10:00|923.21|912.41|923.51|912.71|924.65|913.85|922.99|912.19|211
1647605700000|2022-03-18 12:15:00|923.49|912.69|922.27|911.47|923.97|913.17|920.35|909.55|41
1647606000000|2022-03-18 12:20:00|922.03|911.23|920.1|909.3|922.03|911.23|920.1|909.3|35
1647606300000|2022-03-18 12:25:00|920.24|909.44|920.35|909.55|920.99|910.19|919.99|909.19|19
1647606600000|2022-03-18 12:30:00|920.36|909.56|925.7|914.9|926.9|916.1|920.05|909.25|76
1647606900000|2022-03-18 12:35:00|925.81|915.01|929.56|918.76|930.09|919.29|925.59|914.79|31
1647607200000|2022-03-18 12:40:00|929.75|918.95|932.4|921.6|935.07|924.27|928.5|917.7|62
1647607500000|2022-03-18 12:45:00|932.63|921.83|938.9|928.1|938.9|928.1|931.4|920.6|29
1647607800000|2022-03-18 12:50:00|938.49|927.69|940.72|929.92|947.72|936.92|938.49|927.69|74
1647608100000|2022-03-18 12:55:00|941.09|930.29|942.21|931.41|945.64|934.84|941.09|930.29|32
1647608400000|2022-03-18 13:00:00|940.3|929.5|944.01|933.21|947.7|936.9|938.9|928.1|84
1647608700000|2022-03-18 13:05:00|944.03|933.23|939.11|928.31|944.9|934.1|939.1|928.3|46
1647609000000|2022-03-18 13:10:00|938.17|927.37|938.04|927.24|941.44|930.64|937.4|926.6|29
1647609300000|2022-03-18 13:15:00|938.22|927.42|934.9|924.1|938.23|927.43|934.9|924.1|20
1647609600000|2022-03-18 13:20:00|934.4|923.6|930.9|920.1|934.4|923.6|930.9|920.1|23
1647609900000|2022-03-18 13:25:00|931.16|920.36|931.21|920.41|931.34|920.54|930.21|919.41|12
1647610200000|2022-03-18 13:30:00|931.6|920.8|927.52|916.72|931.6|920.8|927.51|916.71|43
1647610500000|2022-03-18 13:35:00|927.9|917.1|932.4|921.6|933.17|922.37|927.9|917.1|23
1647610800000|2022-03-18 13:40:00|931.9|921.1|935.3|924.5|935.31|924.51|931.49|920.69|164
1647611100000|2022-03-18 13:45:00|935.79|924.99|934.81|924.01|937.02|926.22|934.49|923.69|61
1647611400000|2022-03-18 13:50:00|935.22|924.42|934.49|923.69|935.44|924.64|933.6|922.8|50
1647611700000|2022-03-18 13:55:00|934.5|923.7|934.9|924.1|935.9|925.1|934.4|923.6|42
1647612000000|2022-03-18 14:00:00|934.4|923.6|936.86|926.06|936.9|926.1|932.56|921.76|46
1647612300000|2022-03-18 14:05:00|936.77|925.97|939.69|928.89|939.74|928.94|935.9|925.1|33
1647612600000|2022-03-18 14:10:00|939.68|928.88|940.9|930.1|941.98|931.18|939.68|928.88|29
1647612900000|2022-03-18 14:15:00|940.4|929.6|941.38|930.58|941.38|930.58|939.49|928.69|74
1647613200000|2022-03-18 14:20:00|941.14|930.34|939.9|929.1|941.64|930.84|939.65|928.85|87
1647613500000|2022-03-18 14:25:00|940.23|929.43|948.61|937.81|948.9|938.1|940.23|929.43|58
1647613800000|2022-03-18 14:30:00|948.71|937.91|943.19|932.39|949.9|939.1|943.19|932.39|43
1647614100000|2022-03-18 14:35:00|943.55|932.75|943.9|933.1|946.9|936.1|942.4|931.6|52
1647614400000|2022-03-18 14:40:00|943.1|932.3|941.53|930.73|944.46|933.66|941.19|930.39|47
1647614700000|2022-03-18 14:45:00|941.31|930.51|943.12|932.32|943.52|932.72|941.29|930.49|51
1647615000000|2022-03-18 14:50:00|942.62|931.82|941.9|931.1|942.62|931.82|940.11|929.31|24
1647615300000|2022-03-18 14:55:00|941.31|930.51|940.37|929.57|941.9|931.1|939.49|928.69|45
1647615600000|2022-03-18 15:00:00|940.38|929.58|945.98|935.18|945.98|935.18|938.49|927.69|62
1647615900000|2022-03-18 15:05:00|946.15|935.35|948.57|937.77|949.9|939.1|946.15|935.35|24
1647616200000|2022-03-18 15:10:00|948.61|937.81|953.62|942.82|954.04|943.24|947.4|936.6|45
1647616500000|2022-03-18 15:15:00|953.4|942.6|954.02|943.22|954.02|943.22|949.49|938.69|60
1647616800000|2022-03-18 15:20:00|954.21|943.41|953.62|942.82|958.24|947.44|953.54|942.74|58
1647617100000|2022-03-18 15:25:00|953.59|942.79|949.58|938.78|953.59|942.79|949.58|938.78|36
1647617400000|2022-03-18 15:30:00|949.68|938.88|956.4|945.6|957.03|946.23|949.68|938.88|30
1647617700000|2022-03-18 15:35:00|956.59|945.79|961.49|950.69|963.9|953.1|956.59|945.79|90
1647618000000|2022-03-18 15:40:00|961.4|950.6|962.6|951.8|964.47|953.67|960.56|949.76|49
1647618300000|2022-03-18 15:45:00|962.13|951.33|958.1|947.3|962.9|952.1|957.52|946.72|59
1647618600000|2022-03-18 15:50:00|958.08|947.28|961.22|950.42|963.4|952.6|958.08|947.28|42
1647618900000|2022-03-18 15:55:00|961.4|950.6|965.16|954.36|965.9|955.1|961.4|950.6|40
1647619200000|2022-03-18 16:00:00|965.33|954.53|967.99|957.19|969.32|958.52|963.37|952.57|67
1647619500000|2022-03-18 16:05:00|968.4|957.6|961.68|950.88|968.4|957.6|961.68|950.88|27
1647619800000|2022-03-18 16:10:00|961.42|950.62|960.57|949.77|963.4|952.6|960.57|949.77|76
1647620100000|2022-03-18 16:15:00|960.58|949.78|960.9|950.1|963.14|952.34|960.57|949.77|80
1647620400000|2022-03-18 16:20:00|961.4|950.6|969.31|958.51|969.32|958.52|961.4|950.6|58
1647620700000|2022-03-18 16:25:00|969.32|958.52|970.6|959.8|971.9|961.1|969.31|958.51|49
1647621000000|2022-03-18 16:30:00|970.78|959.98|973.8|963|974.94|964.14|967.63|956.83|70
1647621300000|2022-03-18 16:35:00|972.9|962.1|972.4|961.6|972.9|962.1|969.5|958.7|20
1647621600000|2022-03-18 16:40:00|972.49|961.69|975.09|964.29|975.1|964.3|972.4|961.6|35
1647621900000|2022-03-18 16:45:00|975.1|964.3|971.34|960.54|976.9|966.1|969.61|958.81|42
1647622200000|2022-03-18 16:50:00|971.49|960.69|976.1|965.3|978.11|967.31|971.49|960.69|62
1647622500000|2022-03-18 16:55:00|976.6|965.8|975.9|965.1|979.31|968.51|975.79|964.99|60
1647622800000|2022-03-18 17:00:00|976.4|965.6|977.06|966.26|980.13|969.33|973.82|963.02|111
1647623100000|2022-03-18 17:05:00|977.07|966.27|975.72|964.92|979.9|969.1|975.52|964.72|44
1647623400000|2022-03-18 17:10:00|975.52|964.72|977.9|967.1|978.9|968.1|975.49|964.69|24
1647623700000|2022-03-18 17:15:00|977.4|966.6|975.9|965.1|977.4|966.6|973.82|963.02|23
1647624000000|2022-03-18 17:20:00|974.9|964.1|976.51|965.71|977.9|967.1|974.51|963.71|19
1647624300000|2022-03-18 17:25:00|976.49|965.69|977.77|966.97|978.4|967.6|976.49|965.69|26
1647624600000|2022-03-18 17:30:00|976.9|966.1|978.49|967.69|978.59|967.79|974.9|964.1|33
1647624900000|2022-03-18 17:35:00|977.99|967.19|974.8|964|977.99|967.19|973.9|963.1|16
1647625200000|2022-03-18 17:40:00|974.9|964.1|975.45|964.65|975.45|964.65|973.9|963.1|8
1647625500000|2022-03-18 17:45:00|975.5|964.7|975.9|965.1|976.33|965.53|973.82|963.02|38
1647625800000|2022-03-18 17:50:00|974.9|964.1|974.4|963.6|974.9|964.1|973.58|962.78|15
1647626100000|2022-03-18 17:55:00|974.52|963.72|973.9|963.1|975.64|964.84|973.9|963.1|21
1647626400000|2022-03-18 18:00:00|974.15|963.35|971.71|960.91|974.27|963.47|970.63|959.83|41
1647626700000|2022-03-18 18:05:00|971.52|960.72|967.4|956.6|971.52|960.72|966.4|955.6|33
1647627000000|2022-03-18 18:10:00|967.5|956.7|969.9|959.1|969.9|959.1|967.5|956.7|46
1647627300000|2022-03-18 18:15:00|970.07|959.27|968.9|958.1|970.4|959.6|968.9|958.1|7
1647627600000|2022-03-18 18:20:00|969.4|958.6|969.9|959.1|969.9|959.1|969.4|958.6|22
1647627900000|2022-03-18 18:25:00|968.9|958.1|967.19|956.39|968.9|958.1|966.49|955.69|15
1647628200000|2022-03-18 18:30:00|967.4|956.6|965.24|954.44|967.51|956.71|964.9|954.1|13
1647628500000|2022-03-18 18:35:00|965.74|954.94|966.49|955.69|967.9|957.1|965.74|954.94|10
1647628800000|2022-03-18 18:40:00|966.9|956.1|965.9|955.1|966.9|956.1|964.9|954.1|7
1647629100000|2022-03-18 18:45:00|966.4|955.6|965.9|955.1|967.4|956.6|965.9|955.1|7
1647629400000|2022-03-18 18:50:00|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1647629700000|2022-03-18 18:55:00|965.22|954.42|964.64|953.84|965.56|954.76|963.9|953.1|8
1647630000000|2022-03-18 19:00:00|964.82|954.02|965.82|955.02|966.21|955.41|964.82|954.02|13
1647630300000|2022-03-18 19:05:00|965.32|954.52|964.12|953.32|965.32|954.52|963.51|952.71|11
1647630600000|2022-03-18 19:10:00|964.4|953.6|963.9|953.1|964.4|953.6|962.9|952.1|13
1647630900000|2022-03-18 19:15:00|963.4|952.6|964.9|954.1|964.9|954.1|963.4|952.6|7
1647631200000|2022-03-18 19:20:00|964.78|953.98|963.4|952.6|964.78|953.98|963.4|952.6|3
1647631500000|2022-03-18 19:25:00|963.63|952.83|964.9|954.1|964.9|954.1|963.63|952.83|6
1647631800000|2022-03-18 19:30:00|965.34|954.54|967.9|957.1|968.9|958.1|965.34|954.54|20
1647632100000|2022-03-18 19:35:00|967.51|956.71|968.9|958.1|971.3|960.5|967.51|956.71|17
1647632400000|2022-03-18 19:40:00|969.03|958.23|971.9|961.1|972.1|961.3|968.9|958.1|18
1647632700000|2022-03-18 19:45:00|970.9|960.1|969.9|959.1|971.54|960.74|969.5|958.7|12
1647633000000|2022-03-18 19:50:00|969.99|959.19|973.9|963.1|974.4|963.6|969.99|959.19|40
1647633300000|2022-03-18 19:55:00|974.1|963.3|976.75|965.95|977.69|966.89|973.9|963.1|67
1647633600000|2022-03-18 20:00:00|977.25|966.45|977.4|966.6|981.9|971.1|977.25|966.45|79
1647633900000|2022-03-18 20:05:00|977.64|966.84|974.93|964.13|979.24|968.44|973.76|962.96|161
1647634200000|2022-03-18 20:10:00|974.92|964.12|973.81|963.01|976.34|965.54|973.81|963.01|215
1647634500000|2022-03-18 20:15:00|973.79|962.99|977.02|966.22|977.14|966.34|973.78|962.98|94
1647634800000|2022-03-18 20:20:00|977.14|966.34|976.22|965.42|977.14|966.34|974.14|963.34|251
1647635100000|2022-03-18 20:25:00|976.48|965.68|978.11|967.31|979.54|968.74|975.42|964.62|258
1647635400000|2022-03-18 20:30:00|978.52|967.72|977.41|966.61|978.53|967.73|976.84|966.04|138
1647635700000|2022-03-18 20:35:00|977.4|966.6|974.76|963.96|977.57|966.77|974.75|963.95|187
1647636000000|2022-03-18 20:40:00|974.78|963.98|972.54|961.74|975.08|964.28|972.54|961.74|120
1647636300000|2022-03-18 20:45:00|972.71|961.91|973.76|962.96|974.1|963.3|972.54|961.74|138
1647636600000|2022-03-18 20:50:00|973.97|963.17|973.86|963.06|974.11|963.31|973.07|962.27|27
1647636900000|2022-03-18 20:55:00|973.97|963.17|973.18|962.38|974.18|963.38|973.18|962.38|161
1647676800000|2022-03-19 08:00:00|973.31|962.51|974.54|963.74|975.44|964.64|970.64|959.84|286
1647677100000|2022-03-19 08:05:00|974.53|963.73|972.12|961.32|974.54|963.74|972.03|961.23|185
1647677400000|2022-03-19 08:10:00|972.17|961.37|971.11|960.31|973.18|962.38|971.1|960.3|126
1647677700000|2022-03-19 08:15:00|971.1|960.3|971.54|960.74|972.68|961.88|971.1|960.3|251
1647678000000|2022-03-19 08:20:00|971.49|960.69|973.94|963.14|973.94|963.14|970.58|959.78|147
1647678300000|2022-03-19 08:25:00|974.13|963.33|972.28|961.48|975.16|964.36|971.93|961.13|240
1647678600000|2022-03-19 08:30:00|972.18|961.38|972.4|961.6|972.4|961.6|970.88|960.08|145
1647678900000|2022-03-19 08:35:00|972.73|961.93|973.12|962.32|973.17|962.37|972.45|961.65|15
1647679200000|2022-03-19 08:40:00|973.1|962.3|977.4|966.6|977.42|966.62|973.1|962.3|82
1647679500000|2022-03-19 08:45:00|977.42|966.62|976.89|966.09|977.67|966.87|976.65|965.85|158
1647679800000|2022-03-19 08:50:00|976.88|966.08|976.94|966.14|977.3|966.5|974.43|963.63|289
1647680100000|2022-03-19 08:55:00|977.1|966.3|976.24|965.44|977.43|966.63|975.08|964.28|198
1647680400000|2022-03-19 09:00:00|976.21|965.41|977.43|966.63|977.43|966.63|974.47|963.67|346
1647680700000|2022-03-19 09:05:00|977.42|966.62|975.4|964.6|977.43|966.63|974.53|963.73|271
1647681000000|2022-03-19 09:10:00|975.57|964.77|975.81|965.01|976.93|966.13|974.86|964.06|81
1647681300000|2022-03-19 09:15:00|975.7|964.9|979.68|968.88|979.75|968.95|973.99|963.19|239
1647681600000|2022-03-19 09:20:00|979.67|968.87|980.48|969.68|981.2|970.4|977.18|966.38|205
1647681900000|2022-03-19 09:25:00|980.45|969.65|979.46|968.66|980.48|969.68|977.26|966.46|371
1647682200000|2022-03-19 09:30:00|979.5|968.7|974.03|963.23|979.5|968.7|974.02|963.22|305
1647682500000|2022-03-19 09:35:00|974.02|963.22|976.29|965.49|976.39|965.59|973.98|963.18|96
1647682800000|2022-03-19 09:40:00|976.3|965.5|977.69|966.89|977.69|966.89|976.06|965.26|133
1647683100000|2022-03-19 09:45:00|977.75|966.95|976.57|965.77|977.75|966.95|976.29|965.49|80
1647683400000|2022-03-19 09:50:00|976.62|965.82|973.27|962.47|976.77|965.97|971.48|960.68|143
1647683700000|2022-03-19 09:55:00|973.17|962.37|973.52|962.72|975.44|964.64|971.83|961.03|203
1647684000000|2022-03-19 10:00:00|973.53|962.73|973.41|962.61|976.23|965.43|972.8|962|196
1647684300000|2022-03-19 10:05:00|973.42|962.62|975.08|964.28|975.31|964.51|972.49|961.69|223
1647684600000|2022-03-19 10:10:00|974.78|963.98|971.98|961.18|974.78|963.98|971.88|961.08|130
1647684900000|2022-03-19 10:15:00|971.97|961.17|971.88|961.08|973.38|962.58|970.79|959.99|164
1647685200000|2022-03-19 10:20:00|971.86|961.06|970.99|960.19|971.88|961.08|968.71|957.91|210
1647685500000|2022-03-19 10:25:00|970.98|960.18|969.41|958.61|971|960.2|968.71|957.91|217
1647685800000|2022-03-19 10:30:00|969.24|958.44|969.6|958.8|970.67|959.87|968.63|957.83|144
1647686100000|2022-03-19 10:35:00|969.59|958.79|968.97|958.17|972.1|961.3|968.69|957.89|188
1647686400000|2022-03-19 10:40:00|968.69|957.89|969.95|959.15|969.95|959.15|967.17|956.37|188
1647686700000|2022-03-19 10:45:00|969.94|959.14|970.24|959.44|970.24|959.44|967.18|956.38|167
1647687000000|2022-03-19 10:50:00|970.26|959.46|969.99|959.19|971.64|960.84|967.87|957.07|233
1647687300000|2022-03-19 10:55:00|969.98|959.18|971.83|961.03|971.83|961.03|969.98|959.18|186
1647687600000|2022-03-19 11:00:00|972.08|961.28|970.22|959.42|972.13|961.33|969.14|958.34|255
1647687900000|2022-03-19 11:05:00|970.43|959.63|971.96|961.16|972.96|962.16|970.22|959.42|79
1647688200000|2022-03-19 11:10:00|972.08|961.28|973.58|962.78|973.58|962.78|972.06|961.26|90
1647688500000|2022-03-19 11:15:00|973.36|962.56|976.25|965.45|976.25|965.45|972.41|961.61|128
1647688800000|2022-03-19 11:20:00|976.26|965.46|975.02|964.22|976.71|965.91|975.02|964.22|135
1647689100000|2022-03-19 11:25:00|975.05|964.25|979.17|968.37|979.29|968.49|975.02|964.22|179
1647689400000|2022-03-19 11:30:00|978.98|968.18|976.05|965.25|979.29|968.49|974.87|964.07|106
1647689700000|2022-03-19 11:35:00|976.15|965.35|976.54|965.74|978.48|967.68|974.66|963.86|258
1647690000000|2022-03-19 11:40:00|976.37|965.57|975.93|965.13|976.38|965.58|973.76|962.96|178
1647690300000|2022-03-19 11:45:00|975.9|965.1|965.6|954.8|975.9|965.1|963.89|953.09|335
1647690600000|2022-03-19 11:50:00|965.58|954.78|965.48|954.68|966.42|955.62|964.77|953.97|146
1647690900000|2022-03-19 11:55:00|965.47|954.67|965.87|955.07|965.87|955.07|964.77|953.97|108
1647691200000|2022-03-19 12:00:00|965.85|955.05|966.5|955.7|966.53|955.73|963.86|953.06|297
1647691500000|2022-03-19 12:05:00|966.51|955.71|965.28|954.48|967.45|956.65|963.87|953.07|141
1647691800000|2022-03-19 12:10:00|965.38|954.58|965.78|954.98|967.86|957.06|964.79|953.99|185
1647692100000|2022-03-19 12:15:00|965.75|954.95|968.08|957.28|968.08|957.28|963.86|953.06|110
1647692400000|2022-03-19 12:20:00|968.15|957.35|973.44|962.64|973.44|962.64|968.15|957.35|127
1647692700000|2022-03-19 12:25:00|973.41|962.61|973.3|962.5|973.65|962.85|971.86|961.06|159
1647693000000|2022-03-19 12:30:00|973.76|962.96|975|964.2|975|964.2|971.92|961.12|187
1647693300000|2022-03-19 12:35:00|974.9|964.1|972.99|962.19|974.9|964.1|972.74|961.94|56
1647693600000|2022-03-19 12:40:00|972.98|962.18|977.34|966.54|977.34|966.54|972.75|961.95|157
1647693900000|2022-03-19 12:45:00|977.12|966.32|976.47|965.67|977.38|966.58|974.87|964.07|226
1647694200000|2022-03-19 12:50:00|976.48|965.68|978.31|967.51|978.54|967.74|975.88|965.08|236
1647694500000|2022-03-19 12:55:00|978.7|967.9|979.43|968.63|979.75|968.95|977.85|967.05|300
1647694800000|2022-03-19 13:00:00|979.44|968.64|976.39|965.59|980.02|969.22|976.04|965.24|152
1647695100000|2022-03-19 13:05:00|976.38|965.58|976.7|965.9|977.47|966.67|975.92|965.12|250
1647695400000|2022-03-19 13:10:00|976.68|965.88|973.95|963.15|977.44|966.64|973.95|963.15|229
1647695700000|2022-03-19 13:15:00|973.96|963.16|976.73|965.93|977.15|966.35|973.95|963.15|204
1647696000000|2022-03-19 13:20:00|976.72|965.92|978.55|967.75|979.29|968.49|976.25|965.45|105
1647696300000|2022-03-19 13:25:00|978.42|967.62|975|964.2|979.16|968.36|975|964.2|258
1647696600000|2022-03-19 13:30:00|974.45|963.65|975.28|964.48|975.96|965.16|974.03|963.23|112
1647696900000|2022-03-19 13:35:00|975.29|964.49|965.48|954.68|975.95|965.15|962.53|951.73|338
1647697200000|2022-03-19 13:40:00|965.4|954.6|967.98|957.18|969.37|958.57|964.52|953.72|296
1647697500000|2022-03-19 13:45:00|967.88|957.08|971.78|960.98|972.57|961.77|965.51|954.71|235
1647697800000|2022-03-19 13:50:00|971.79|960.99|970.83|960.03|971.79|960.99|968.47|957.67|336
1647698100000|2022-03-19 13:55:00|971.16|960.36|968.02|957.22|971.4|960.6|968.02|957.22|316
1647698400000|2022-03-19 14:00:00|967.93|957.13|962.91|952.11|968.93|958.13|962.91|952.11|331
1647698700000|2022-03-19 14:05:00|962.89|952.09|966.01|955.21|967.35|956.55|961.27|950.47|360
1647699000000|2022-03-19 14:10:00|966.23|955.43|968.17|957.37|969.73|958.93|966.23|955.43|198
1647699300000|2022-03-19 14:15:00|968.13|957.33|968.74|957.94|968.94|958.14|966.9|956.1|116
1647699600000|2022-03-19 14:20:00|968.86|958.06|967.07|956.27|969.6|958.8|967.07|956.27|100
1647699900000|2022-03-19 14:25:00|967.31|956.51|970.74|959.94|972.47|961.67|967.31|956.51|354
1647700200000|2022-03-19 14:30:00|970.78|959.98|974.38|963.58|976.32|965.52|970.77|959.97|291
1647700500000|2022-03-19 14:35:00|974.37|963.57|975.24|964.44|976.78|965.98|974.36|963.56|171
1647700800000|2022-03-19 14:40:00|975.21|964.41|983.05|972.25|984.27|973.47|973.59|962.79|262
1647701100000|2022-03-19 14:45:00|982.6|971.8|984.63|973.83|985.31|974.51|982.16|971.36|170
1647701400000|2022-03-19 14:50:00|984.72|973.92|985.85|975.05|987.04|976.24|984.63|973.83|79
1647701700000|2022-03-19 14:55:00|985.96|975.16|988.12|977.32|989.01|978.21|985.85|975.05|128
1647702000000|2022-03-19 15:00:00|988.35|977.55|988.08|977.28|989.75|978.95|986.94|976.14|151
1647702300000|2022-03-19 15:05:00|987.91|977.11|984.18|973.38|987.91|977.11|981|970.2|206
1647702600000|2022-03-19 15:10:00|984.34|973.54|988.51|977.71|989.2|978.4|984.05|973.25|175
1647702900000|2022-03-19 15:15:00|988.52|977.72|992.41|981.61|993.39|982.59|988.41|977.61|232
1647703200000|2022-03-19 15:20:00|992.4|981.6|994.99|984.19|995.35|984.55|992.4|981.6|111
1647703500000|2022-03-19 15:25:00|994.55|983.75|991.94|981.14|995.21|984.41|991.94|981.14|200
1647703800000|2022-03-19 15:30:00|992.52|981.72|994.76|983.96|998.9|988.1|992.52|981.72|254
1647704100000|2022-03-19 15:35:00|994.66|983.86|988.22|977.42|994.69|983.89|987.11|976.31|259
1647704400000|2022-03-19 15:40:00|988.07|977.27|988.27|977.47|990.84|980.04|988.07|977.27|224
1647704700000|2022-03-19 15:45:00|988.5|977.7|992.07|981.27|993.09|982.29|988.5|977.7|123
1647705000000|2022-03-19 15:50:00|992.31|981.51|991.01|980.21|992.41|981.61|990.99|980.19|180
1647705300000|2022-03-19 15:55:00|991.18|980.38|989.98|979.18|992.07|981.27|989.23|978.43|178
1647705600000|2022-03-19 16:00:00|990.16|979.36|986.88|976.08|991.97|981.17|986.88|976.08|195
1647705900000|2022-03-19 16:05:00|986.67|975.87|984.89|974.09|986.84|976.04|983.48|972.68|119
1647706200000|2022-03-19 16:10:00|984.68|973.88|985.48|974.68|987.05|976.25|984.06|973.26|205
1647706500000|2022-03-19 16:15:00|985.52|974.72|987.06|976.26|987.24|976.44|983.64|972.84|236
1647706800000|2022-03-19 16:20:00|987.05|976.25|991.72|980.92|993.05|982.25|986.56|975.76|263
1647707100000|2022-03-19 16:25:00|991.73|980.93|997.24|986.44|997.25|986.45|991.73|980.93|182
1647707400000|2022-03-19 16:30:00|997.25|986.45|996.16|985.36|1000.3|989.5|994.4|983.6|290
1647707700000|2022-03-19 16:35:00|996.39|985.59|996.23|985.43|998.76|987.96|996.16|985.36|133
1647708000000|2022-03-19 16:40:00|996.18|985.38|999.2|988.4|1000.34|989.54|994.91|984.11|249
1647708300000|2022-03-19 16:45:00|999.21|988.41|999.44|988.64|1000.68|989.88|996.6|985.8|236
1647708600000|2022-03-19 16:50:00|999.09|988.29|995.98|985.18|999.72|988.92|995.98|985.18|178
1647708900000|2022-03-19 16:55:00|995.99|985.19|993.14|982.34|997.4|986.6|992.81|982.01|271
1647709200000|2022-03-19 17:00:00|993.19|982.39|993.33|982.53|995.65|984.85|992.84|982.04|195
1647709500000|2022-03-19 17:05:00|993.32|982.52|985.4|974.6|993.33|982.53|983.66|972.86|226
1647709800000|2022-03-19 17:10:00|985.22|974.42|984.71|973.91|986.74|975.94|982.74|971.94|165
1647710100000|2022-03-19 17:15:00|984.69|973.89|986.21|975.41|987.07|976.27|983.9|973.1|144
1647710400000|2022-03-19 17:20:00|986.22|975.42|990.66|979.86|990.9|980.1|986.21|975.41|135
1647710700000|2022-03-19 17:25:00|990.6|979.8|987.48|976.68|990.66|979.86|986.51|975.71|251
1647711000000|2022-03-19 17:30:00|987.49|976.69|988.76|977.96|989.94|979.14|986.22|975.42|129
1647711300000|2022-03-19 17:35:00|988.77|977.97|986.89|976.09|989.08|978.28|986.52|975.72|223
1647711600000|2022-03-19 17:40:00|986.9|976.1|986.87|976.07|987.77|976.97|985.55|974.75|181
1647711900000|2022-03-19 17:45:00|986.89|976.09|987|976.2|990.4|979.6|986.88|976.08|154
1647712200000|2022-03-19 17:50:00|987.01|976.21|987.94|977.14|987.94|977.14|986.53|975.73|326
1647712500000|2022-03-19 17:55:00|987.95|977.15|988.11|977.31|988.8|978|987.37|976.57|140
1647712800000|2022-03-19 18:00:00|988.1|977.3|983.48|972.68|988.1|977.3|981.85|971.05|297
1647713100000|2022-03-19 18:05:00|983.41|972.61|981.44|970.64|983.47|972.67|979.84|969.04|261
1647713400000|2022-03-19 18:10:00|981.5|970.7|982.06|971.26|983.84|973.04|981.5|970.7|189
1647713700000|2022-03-19 18:15:00|982.07|971.27|983.21|972.41|983.82|973.02|981.94|971.14|185
1647714000000|2022-03-19 18:20:00|982.87|972.07|978.17|967.37|982.98|972.18|978.17|967.37|228
1647714300000|2022-03-19 18:25:00|978.38|967.58|979.43|968.63|981.52|970.72|977.86|967.06|154
1647714600000|2022-03-19 18:30:00|979.42|968.62|981.12|970.32|981.98|971.18|979.42|968.62|167
1647714900000|2022-03-19 18:35:00|981.11|970.31|984.53|973.73|984.97|974.17|981.11|970.31|52
1647715200000|2022-03-19 18:40:00|984.54|973.74|985.38|974.58|985.38|974.58|984.17|973.37|143
1647715500000|2022-03-19 18:45:00|985.4|974.6|989.16|978.36|989.56|978.76|985.4|974.6|58
1647715800000|2022-03-19 18:50:00|989.3|978.5|987.99|977.19|991.79|980.99|987.65|976.85|130
1647716100000|2022-03-19 18:55:00|987.98|977.18|989.57|978.77|990.53|979.73|987.98|977.18|229
1647716400000|2022-03-19 19:00:00|989.49|978.69|987.15|976.35|990.03|979.23|985.83|975.03|144
1647716700000|2022-03-19 19:05:00|987.02|976.22|984.94|974.14|987.02|976.22|982.88|972.08|153
1647717000000|2022-03-19 19:10:00|984.95|974.15|984.6|973.8|984.95|974.15|982.17|971.37|176
1647717300000|2022-03-19 19:15:00|984.57|973.77|983.95|973.15|985.17|974.37|983.62|972.82|54
1647717600000|2022-03-19 19:20:00|983.93|973.13|984.52|973.72|985.37|974.57|982.55|971.75|75
1647717900000|2022-03-19 19:25:00|984.39|973.59|982.58|971.78|985.4|974.6|982.58|971.78|203
1647718200000|2022-03-19 19:30:00|982.52|971.72|981.88|971.08|982.52|971.72|981.77|970.97|36
1647718500000|2022-03-19 19:35:00|981.63|970.83|986.37|975.57|986.38|975.58|981.62|970.82|122
1647718800000|2022-03-19 19:40:00|986.34|975.54|983.89|973.09|988.54|977.74|983.89|973.09|130
1647719100000|2022-03-19 19:45:00|983.84|973.04|982.49|971.69|986.32|975.52|982.49|971.69|166
1647719400000|2022-03-19 19:50:00|982.81|972.01|985.51|974.71|985.55|974.75|982.51|971.71|123
1647719700000|2022-03-19 19:55:00|985.55|974.75|983.93|973.13|985.55|974.75|983.13|972.33|90
1647720000000|2022-03-19 20:00:00|983.91|973.11|977.4|966.6|984.14|973.34|976.8|966|182
1647720300000|2022-03-19 20:05:00|977.18|966.38|976.86|966.06|977.92|967.12|975.85|965.05|220
1647720600000|2022-03-19 20:10:00|976.84|966.04|977.4|966.6|978.4|967.6|975.66|964.86|131
1647720900000|2022-03-19 20:15:00|977.41|966.61|977.59|966.79|978.29|967.49|975.75|964.95|99
1647721200000|2022-03-19 20:20:00|977.77|966.97|978.59|967.79|980.31|969.51|977.77|966.97|215
1647721500000|2022-03-19 20:25:00|978.58|967.78|978.38|967.58|979.49|968.69|978.37|967.57|128
1647721800000|2022-03-19 20:30:00|978.37|967.57|980.99|970.19|980.99|970.19|977.1|966.3|106
1647722100000|2022-03-19 20:35:00|981|970.2|984.57|973.77|985.02|974.22|981|970.2|91
1647722400000|2022-03-19 20:40:00|984.34|973.54|983.25|972.45|986.42|975.62|982.62|971.82|250
1647722700000|2022-03-19 20:45:00|983.37|972.57|986.75|975.95|987.07|976.27|982.53|971.73|129
1647723000000|2022-03-19 20:50:00|986.53|975.73|986.04|975.24|987.94|977.14|984.9|974.1|166
1647723300000|2022-03-19 20:55:00|986.05|975.25|984.45|973.65|986.05|975.25|983.52|972.72|217
1647723600000|2022-03-19 21:00:00|984.55|973.75|988.08|977.28|988.08|977.28|984.55|973.75|141
1647723900000|2022-03-19 21:05:00|987.97|977.17|986.25|975.45|987.97|977.17|986.25|975.45|73
1647724200000|2022-03-19 21:10:00|986.01|975.21|985.47|974.67|986.01|975.21|982.92|972.12|143
1647724500000|2022-03-19 21:15:00|985.48|974.68|987.17|976.37|987.18|976.38|985.48|974.68|112
1647724800000|2022-03-19 21:20:00|987.18|976.38|988.12|977.32|988.39|977.59|986.95|976.15|43
1647725100000|2022-03-19 21:25:00|988.13|977.33|987.8|977|988.19|977.39|987.77|976.97|98
1647725400000|2022-03-19 21:30:00|988.03|977.23|987.66|976.86|988.03|977.23|987.66|976.86|28
1647725700000|2022-03-19 21:35:00|987.65|976.85|987.13|976.33|988.06|977.26|987.13|976.33|183
1647726000000|2022-03-19 21:40:00|987.12|976.32|983.98|973.18|987.13|976.33|983.98|973.18|222
1647726300000|2022-03-19 21:45:00|983.99|973.19|983.58|972.78|984.2|973.4|983.08|972.28|87
1647726600000|2022-03-19 21:50:00|983.34|972.54|984.28|973.48|984.39|973.59|983.34|972.54|37
1647726900000|2022-03-19 21:55:00|984.29|973.49|980.41|969.61|984.29|973.49|978.98|968.18|181
1647727200000|2022-03-19 22:00:00|980.31|969.51|978.21|967.41|980.55|969.75|978.2|967.4|265
1647727500000|2022-03-19 22:05:00|978.2|967.4|975.17|964.37|978.81|968.01|974.88|964.08|224
1647727800000|2022-03-19 22:10:00|975.34|964.54|972.38|961.58|975.7|964.9|971.2|960.4|255
1647728100000|2022-03-19 22:15:00|972.39|961.59|969.48|958.68|973.37|962.57|964.75|953.95|341
1647728400000|2022-03-19 22:20:00|969.64|958.84|965.98|955.18|970.26|959.46|965.13|954.33|237
1647728700000|2022-03-19 22:25:00|965.97|955.17|967.57|956.77|969.66|958.86|965.6|954.8|157
1647729000000|2022-03-19 22:30:00|967.56|956.76|966.4|955.6|968.38|957.58|963.89|953.09|151
1647729300000|2022-03-19 22:35:00|966.39|955.59|965.52|954.72|967.41|956.61|965.45|954.65|237
1647729600000|2022-03-19 22:40:00|965.53|954.73|968.38|957.58|969.13|958.33|963.86|953.06|239
1647729900000|2022-03-19 22:45:00|968.27|957.47|968.27|957.47|968.6|957.8|964.91|954.11|189
1647730200000|2022-03-19 22:50:00|968.17|957.37|967.53|956.73|968.99|958.19|967.4|956.6|150
1647730500000|2022-03-19 22:55:00|967.77|956.97|967.34|956.54|970.35|959.55|967.34|956.54|201
1647730800000|2022-03-19 23:00:00|967.13|956.33|969.49|958.69|969.49|958.69|966.32|955.52|103
1647731100000|2022-03-19 23:05:00|969.36|958.56|972.52|961.72|972.95|962.15|969.14|958.34|130
1647731400000|2022-03-19 23:10:00|972.51|961.71|975.1|964.3|975.12|964.32|971.15|960.35|264
1647731700000|2022-03-19 23:15:00|974.98|964.18|977.73|966.93|978.42|967.62|974.23|963.43|171
1647732000000|2022-03-19 23:20:00|977.97|967.17|976.18|965.38|979.08|968.28|976.18|965.38|224
1647732300000|2022-03-19 23:25:00|976.17|965.37|978.1|967.3|979.23|968.43|975.16|964.36|288
1647732600000|2022-03-19 23:30:00|978.04|967.24|976.54|965.74|978.52|967.72|976.54|965.74|269
1647732900000|2022-03-19 23:35:00|976.55|965.75|973.83|963.03|976.55|965.75|973.32|962.52|145
1647733200000|2022-03-19 23:40:00|973.47|962.67|974.42|963.62|974.95|964.15|973.47|962.67|50
1647733500000|2022-03-19 23:45:00|974.68|963.88|975.17|964.37|976.22|965.42|974.68|963.88|137
1647733800000|2022-03-19 23:50:00|975.38|964.58|975.7|964.9|976.68|965.88|975.17|964.37|54
1647734100000|2022-03-19 23:55:00|975.84|965.04|978.91|968.11|979.29|968.49|975.73|964.93|83
1647734400000|2022-03-20 00:00:00|978.89|968.09|980.4|969.6|981.35|970.55|977.5|966.7|242
1647734700000|2022-03-20 00:05:00|980.39|969.59|981.06|970.26|982.82|972.02|980.17|969.37|269
1647735000000|2022-03-20 00:10:00|981.05|970.25|983.14|972.34|983.94|973.14|980.04|969.24|259
1647735300000|2022-03-20 00:15:00|983.04|972.24|981.91|971.11|983.04|972.24|980.22|969.42|158
1647735600000|2022-03-20 00:20:00|981.9|971.1|978.49|967.69|981.91|971.11|978.48|967.68|181
1647735900000|2022-03-20 00:25:00|978.48|967.68|972.09|961.29|978.48|967.68|971.78|960.98|221
1647736200000|2022-03-20 00:30:00|972.05|961.25|961.86|951.06|972.15|961.35|961.86|951.06|223
1647736500000|2022-03-20 00:35:00|961.6|950.8|965.52|954.72|967.92|957.12|961.6|950.8|247
1647736800000|2022-03-20 00:40:00|965.5|954.7|966.71|955.91|968.64|957.84|965.5|954.7|186
1647737100000|2022-03-20 00:45:00|966.69|955.89|967.93|957.13|968.46|957.66|965.4|954.6|173
1647737400000|2022-03-20 00:50:00|967.94|957.14|967.52|956.72|968.55|957.75|967.07|956.27|176
1647737700000|2022-03-20 00:55:00|967.53|956.73|966.46|955.66|967.7|956.9|965.45|954.65|259
1647738000000|2022-03-20 01:00:00|966.47|955.67|966.37|955.57|968.94|958.14|965.33|954.53|142
1647738300000|2022-03-20 01:05:00|966.36|955.56|967.68|956.88|967.71|956.91|966.01|955.21|197
1647738600000|2022-03-20 01:10:00|967.65|956.85|962.55|951.75|967.68|956.88|961.3|950.5|165
1647738900000|2022-03-20 01:15:00|962.54|951.74|957.52|946.72|963.22|952.42|954.87|944.07|280
1647739200000|2022-03-20 01:20:00|957.53|946.73|953.87|943.07|957.91|947.11|953.87|943.07|216
1647739500000|2022-03-20 01:25:00|954.11|943.31|956.24|945.44|958.4|947.6|954.11|943.31|183
1647739800000|2022-03-20 01:30:00|956.25|945.45|955.72|944.92|957.46|946.66|954.71|943.91|212
1647740100000|2022-03-20 01:35:00|955.83|945.03|953.85|943.05|956.85|946.05|953.85|943.05|170
1647740400000|2022-03-20 01:40:00|953.84|943.04|959.16|948.36|959.16|948.36|953.84|943.04|142
1647740700000|2022-03-20 01:45:00|959.5|948.7|959.77|948.97|962.08|951.28|959.5|948.7|118
1647741000000|2022-03-20 01:50:00|959.76|948.96|961.8|951|961.8|951|959.61|948.81|224
1647741300000|2022-03-20 01:55:00|961.81|951.01|963.66|952.86|963.93|953.13|961.81|951.01|54
1647741600000|2022-03-20 02:00:00|963.28|952.48|963.27|952.47|963.76|952.96|961.97|951.17|243
1647741900000|2022-03-20 02:05:00|963.29|952.49|963.94|953.14|964.96|954.16|963.29|952.49|132
1647742200000|2022-03-20 02:10:00|963.93|953.13|964.66|953.86|964.88|954.08|963.93|953.13|136
1647742500000|2022-03-20 02:15:00|964.7|953.9|966.82|956.02|966.82|956.02|962.51|951.71|206
1647742800000|2022-03-20 02:20:00|966.7|955.9|965.86|955.06|967.08|956.28|965.85|955.05|138
1647743100000|2022-03-20 02:25:00|965.85|955.05|960.99|950.19|966.09|955.29|960.54|949.74|238
1647743400000|2022-03-20 02:30:00|960.91|950.11|958.72|947.92|961.12|950.32|958.72|947.92|128
1647743700000|2022-03-20 02:35:00|958.9|948.1|957.72|946.92|960.42|949.62|956.84|946.04|305
1647744000000|2022-03-20 02:40:00|957.73|946.93|959.91|949.11|960.1|949.3|957.73|946.93|102
1647744300000|2022-03-20 02:45:00|959.98|949.18|961.98|951.18|964.2|953.4|959.98|949.18|143
1647744600000|2022-03-20 02:50:00|961.97|951.17|960.47|949.67|961.97|951.17|958.54|947.74|217
1647744900000|2022-03-20 02:55:00|960.48|949.68|965.16|954.36|965.21|954.41|960.32|949.52|292
1647745200000|2022-03-20 03:00:00|965.05|954.25|966.22|955.42|966.22|955.42|965.05|954.25|59
1647745500000|2022-03-20 03:05:00|966.21|955.41|967.93|957.13|968.27|957.47|965.88|955.08|304
1647745800000|2022-03-20 03:10:00|967.92|957.12|964.57|953.77|968.72|957.92|963.74|952.94|177
1647746100000|2022-03-20 03:15:00|964.58|953.78|967.98|957.18|967.98|957.18|964.54|953.74|182
1647746400000|2022-03-20 03:20:00|968.14|957.34|965.09|954.29|969.6|958.8|965.09|954.29|295
1647746700000|2022-03-20 03:25:00|965.02|954.22|966.8|956|967.03|956.23|962.93|952.13|353
1647747000000|2022-03-20 03:30:00|966.81|956.01|966.98|956.18|967.02|956.22|965.71|954.91|61
1647747300000|2022-03-20 03:35:00|966.88|956.08|965.71|954.91|966.88|956.08|964.92|954.12|40
1647747600000|2022-03-20 03:40:00|965.73|954.93|966.06|955.26|967.03|956.23|965.73|954.93|90
1647747900000|2022-03-20 03:45:00|966.5|955.7|968.27|957.47|968.37|957.57|965.8|955|64
1647748200000|2022-03-20 03:50:00|968.41|957.61|966.26|955.46|968.47|957.67|965.58|954.78|99
1647748500000|2022-03-20 03:55:00|966.17|955.37|964.4|953.6|966.17|955.37|963.86|953.06|71
1647748800000|2022-03-20 04:00:00|964.44|953.64|963.88|953.08|964.95|954.15|962.62|951.82|129
1647749100000|2022-03-20 04:05:00|963.87|953.07|967.41|956.61|967.75|956.95|963.54|952.74|95
1647749400000|2022-03-20 04:10:00|967.32|956.52|965.54|954.74|967.32|956.52|964.47|953.67|162
1647749700000|2022-03-20 04:15:00|965.53|954.73|965.48|954.68|965.89|955.09|963.03|952.23|312
1647750000000|2022-03-20 04:20:00|965.52|954.72|968.51|957.71|968.52|957.72|965.52|954.72|175
1647750300000|2022-03-20 04:25:00|968.44|957.64|967.77|956.97|969.44|958.64|967.48|956.68|45
1647750600000|2022-03-20 04:30:00|967.48|956.68|968.8|958|968.99|958.19|965.41|954.61|127
1647750900000|2022-03-20 04:35:00|968.88|958.08|968.98|958.18|969.75|958.95|968.09|957.29|84
1647751200000|2022-03-20 04:40:00|968.88|958.08|968.5|957.7|969.37|958.57|968.38|957.58|129
1647751500000|2022-03-20 04:45:00|968.49|957.69|965.48|954.68|968.5|957.7|965.48|954.68|272
1647751800000|2022-03-20 04:50:00|965.49|954.69|964.07|953.27|965.49|954.69|962.62|951.82|179
1647752100000|2022-03-20 04:55:00|964.06|953.26|964.04|953.24|964.07|953.27|962.85|952.05|98
1647752400000|2022-03-20 05:00:00|964.05|953.25|965.45|954.65|965.54|954.74|963.12|952.32|141
1647752700000|2022-03-20 05:05:00|965.51|954.71|968.24|957.44|968.24|957.44|965.51|954.71|105
1647753000000|2022-03-20 05:10:00|968.12|957.32|970.52|959.72|970.87|960.07|968.12|957.32|127
1647753300000|2022-03-20 05:15:00|970.53|959.73|970.04|959.24|970.57|959.77|968.03|957.23|333
1647753600000|2022-03-20 05:20:00|970.03|959.23|970.8|960|971.09|960.29|969.54|958.74|303
1647753900000|2022-03-20 05:25:00|970.81|960.01|967.85|957.05|970.81|960.01|967.85|957.05|217
1647754200000|2022-03-20 05:30:00|967.79|956.99|969.95|959.15|970.92|960.12|966.03|955.23|353
1647754500000|2022-03-20 05:35:00|969.94|959.14|968.95|958.15|969.95|959.15|967.98|957.18|309
1647754800000|2022-03-20 05:40:00|968.96|958.16|967.42|956.62|970.31|959.51|967.41|956.61|143
1647755100000|2022-03-20 05:45:00|967.29|956.49|966.49|955.69|967.3|956.5|966.18|955.38|138
1647755400000|2022-03-20 05:50:00|966.46|955.66|970.67|959.87|970.67|959.87|966.46|955.66|246
1647755700000|2022-03-20 05:55:00|970.66|959.86|971.85|961.05|973.36|962.56|970.53|959.73|366
1647756000000|2022-03-20 06:00:00|972|961.2|975.1|964.3|975.1|964.3|971.88|961.08|226
1647756300000|2022-03-20 06:05:00|975.05|964.25|977.02|966.22|977.02|966.22|973.93|963.13|238
1647756600000|2022-03-20 06:10:00|977.03|966.23|976.7|965.9|977.03|966.23|973.12|962.32|297
1647756900000|2022-03-20 06:15:00|976.74|965.94|978.9|968.1|978.9|968.1|975.11|964.31|233
1647757200000|2022-03-20 06:20:00|978.89|968.09|977.15|966.35|978.9|968.1|976.19|965.39|364
1647757500000|2022-03-20 06:25:00|977.16|966.36|977.01|966.21|977.16|966.36|974.6|963.8|347
1647757800000|2022-03-20 06:30:00|977.02|966.22|974.71|963.91|977.02|966.22|973|962.2|250
1647758100000|2022-03-20 06:35:00|974.59|963.79|973.58|962.78|974.71|963.91|973.29|962.49|239
1647758400000|2022-03-20 06:40:00|973.56|962.76|973.03|962.23|974.12|963.32|972.72|961.92|154
1647758700000|2022-03-20 06:45:00|973.02|962.22|973.9|963.1|974.57|963.77|971|960.2|310
1647759000000|2022-03-20 06:50:00|974.07|963.27|972.99|962.19|974.24|963.44|972.98|962.18|234
1647759300000|2022-03-20 06:55:00|973.16|962.36|970.61|959.81|973.26|962.46|970.59|959.79|230
1647759600000|2022-03-20 07:00:00|970.59|959.79|971.74|960.94|972.33|961.53|968.71|957.91|206
1647759900000|2022-03-20 07:05:00|971.51|960.71|972.7|961.9|972.7|961.9|971.32|960.52|86
1647760200000|2022-03-20 07:10:00|972.84|962.04|971.45|960.65|974.44|963.64|971.45|960.65|57
1647760500000|2022-03-20 07:15:00|971.62|960.82|970.49|959.69|973.39|962.59|970.48|959.68|245
1647760800000|2022-03-20 07:20:00|970.54|959.74|972.4|961.6|973.76|962.96|970.33|959.53|342
1647761100000|2022-03-20 07:25:00|972.44|961.64|972.33|961.53|973.5|962.7|972.33|961.53|136
1647761400000|2022-03-20 07:30:00|972.34|961.54|973.64|962.84|973.85|963.05|972.33|961.53|80
1647761700000|2022-03-20 07:35:00|973.65|962.85|971.54|960.74|973.65|962.85|970.92|960.12|151
1647762000000|2022-03-20 07:40:00|971.53|960.73|970.26|959.46|972.89|962.09|969.53|958.73|225
1647762300000|2022-03-20 07:45:00|970.27|959.47|967.23|956.43|970.95|960.15|967.23|956.43|280
1647762600000|2022-03-20 07:50:00|967.45|956.65|968.77|957.97|970.27|959.47|967.4|956.6|127
1647762900000|2022-03-20 07:55:00|968.76|957.96|970.13|959.33|970.96|960.16|968.37|957.57|127
1647763200000|2022-03-20 08:00:00|970.25|959.45|970.34|959.54|971.26|960.46|968.86|958.06|267
1647763500000|2022-03-20 08:05:00|970.4|959.6|970|959.2|970.4|959.6|967.98|957.18|107
1647763800000|2022-03-20 08:10:00|970.01|959.21|969.51|958.71|970.69|959.89|968.5|957.7|282
1647764100000|2022-03-20 08:15:00|969.5|958.7|973.72|962.92|974.28|963.48|969.5|958.7|111
1647764400000|2022-03-20 08:20:00|973.73|962.93|973.26|962.46|974.44|963.64|972.4|961.6|175
1647764700000|2022-03-20 08:25:00|973.25|962.45|972.72|961.92|973.37|962.57|971.8|961|173
1647765000000|2022-03-20 08:30:00|972.76|961.96|975.22|964.42|975.22|964.42|972.76|961.96|123
1647765300000|2022-03-20 08:35:00|975.23|964.43|973.92|963.12|975.29|964.49|973.42|962.62|83
1647765600000|2022-03-20 08:40:00|973.91|963.11|973.48|962.68|974.09|963.29|972|961.2|260
1647765900000|2022-03-20 08:45:00|973.53|962.73|976.97|966.17|976.97|966.17|973.48|962.68|291
1647766200000|2022-03-20 08:50:00|976.98|966.18|973.8|963|976.98|966.18|973.39|962.59|124
1647766500000|2022-03-20 08:55:00|973.66|962.86|973.39|962.59|975.87|965.07|973.04|962.24|350
1647766800000|2022-03-20 09:00:00|973.43|962.63|973.91|963.11|974.75|963.95|972.89|962.09|324
1647767100000|2022-03-20 09:05:00|973.61|962.81|972.37|961.57|973.99|963.19|971.84|961.04|244
1647767400000|2022-03-20 09:10:00|972.4|961.6|969.1|958.3|972.49|961.69|969.1|958.3|265
1647767700000|2022-03-20 09:15:00|969.08|958.28|965.22|954.42|969.38|958.58|965.22|954.42|173
1647768000000|2022-03-20 09:20:00|965.14|954.34|965.1|954.3|967.28|956.48|963.89|953.09|217
1647768300000|2022-03-20 09:25:00|965.39|954.59|956.69|945.89|965.4|954.6|956.69|945.89|238
1647768600000|2022-03-20 09:30:00|956.71|945.91|955.84|945.04|956.74|945.94|952.47|941.67|342
1647768900000|2022-03-20 09:35:00|955.8|945|959.97|949.17|959.97|949.17|955.8|945|106
1647769200000|2022-03-20 09:40:00|959.98|949.18|960.69|949.89|960.91|950.11|958.46|947.66|209
1647769500000|2022-03-20 09:45:00|960.65|949.85|959.5|948.7|960.78|949.98|956.96|946.16|247
1647769800000|2022-03-20 09:50:00|959.49|948.69|961.38|950.58|961.41|950.61|959|948.2|55
1647770100000|2022-03-20 09:55:00|961.39|950.59|961.57|950.77|963.02|952.22|961.39|950.59|65
1647770400000|2022-03-20 10:00:00|961.58|950.78|958.42|947.62|961.58|950.78|956.45|945.65|194
1647770700000|2022-03-20 10:05:00|958.44|947.64|953.88|943.08|959.45|948.65|953.88|943.08|132
1647771000000|2022-03-20 10:10:00|954.08|943.28|955.1|944.3|956.33|945.53|954.08|943.28|70
1647703800000|2022-03-19 15:30:00|992.52|981.72|994.76|983.96|998.9|988.1|992.52|981.72|254
1647704100000|2022-03-19 15:35:00|994.66|983.86|988.22|977.42|994.69|983.89|987.11|976.31|259
1647704400000|2022-03-19 15:40:00|988.07|977.27|988.27|977.47|990.84|980.04|988.07|977.27|224
1647704700000|2022-03-19 15:45:00|988.5|977.7|992.07|981.27|993.09|982.29|988.5|977.7|123
1647705000000|2022-03-19 15:50:00|992.31|981.51|991.01|980.21|992.41|981.61|990.99|980.19|180
1647705300000|2022-03-19 15:55:00|991.18|980.38|989.98|979.18|992.07|981.27|989.23|978.43|178
1647705600000|2022-03-19 16:00:00|990.16|979.36|986.88|976.08|991.97|981.17|986.88|976.08|195
1647705900000|2022-03-19 16:05:00|986.67|975.87|984.89|974.09|986.84|976.04|983.48|972.68|119
1647706200000|2022-03-19 16:10:00|984.68|973.88|985.48|974.68|987.05|976.25|984.06|973.26|205
1647706500000|2022-03-19 16:15:00|985.52|974.72|987.06|976.26|987.24|976.44|983.64|972.84|236
1647706800000|2022-03-19 16:20:00|987.05|976.25|991.72|980.92|993.05|982.25|986.56|975.76|263
1647707100000|2022-03-19 16:25:00|991.73|980.93|997.24|986.44|997.25|986.45|991.73|980.93|182
1647707400000|2022-03-19 16:30:00|997.25|986.45|996.16|985.36|1000.3|989.5|994.4|983.6|290
1647707700000|2022-03-19 16:35:00|996.39|985.59|996.23|985.43|998.76|987.96|996.16|985.36|133
1647708000000|2022-03-19 16:40:00|996.18|985.38|999.2|988.4|1000.34|989.54|994.91|984.11|249
1647708300000|2022-03-19 16:45:00|999.21|988.41|999.44|988.64|1000.68|989.88|996.6|985.8|236
1647708600000|2022-03-19 16:50:00|999.09|988.29|995.98|985.18|999.72|988.92|995.98|985.18|178
1647708900000|2022-03-19 16:55:00|995.99|985.19|993.14|982.34|997.4|986.6|992.81|982.01|271
1647709200000|2022-03-19 17:00:00|993.19|982.39|993.33|982.53|995.65|984.85|992.84|982.04|195
1647709500000|2022-03-19 17:05:00|993.32|982.52|985.4|974.6|993.33|982.53|983.66|972.86|226
1647709800000|2022-03-19 17:10:00|985.22|974.42|984.71|973.91|986.74|975.94|982.74|971.94|165
1647710100000|2022-03-19 17:15:00|984.69|973.89|986.21|975.41|987.07|976.27|983.9|973.1|144
1647710400000|2022-03-19 17:20:00|986.22|975.42|990.66|979.86|990.9|980.1|986.21|975.41|135
1647710700000|2022-03-19 17:25:00|990.6|979.8|987.48|976.68|990.66|979.86|986.51|975.71|251
1647711000000|2022-03-19 17:30:00|987.49|976.69|988.76|977.96|989.94|979.14|986.22|975.42|129
1647711300000|2022-03-19 17:35:00|988.77|977.97|986.89|976.09|989.08|978.28|986.52|975.72|223
1647711600000|2022-03-19 17:40:00|986.9|976.1|986.87|976.07|987.77|976.97|985.55|974.75|181
1647711900000|2022-03-19 17:45:00|986.89|976.09|987|976.2|990.4|979.6|986.88|976.08|154
1647712200000|2022-03-19 17:50:00|987.01|976.21|987.94|977.14|987.94|977.14|986.53|975.73|326
1647712500000|2022-03-19 17:55:00|987.95|977.15|988.11|977.31|988.8|978|987.37|976.57|140
1647712800000|2022-03-19 18:00:00|988.1|977.3|983.48|972.68|988.1|977.3|981.85|971.05|297
1647713100000|2022-03-19 18:05:00|983.41|972.61|981.44|970.64|983.47|972.67|979.84|969.04|261
1647713400000|2022-03-19 18:10:00|981.5|970.7|982.06|971.26|983.84|973.04|981.5|970.7|189
1647713700000|2022-03-19 18:15:00|982.07|971.27|983.21|972.41|983.82|973.02|981.94|971.14|185
1647714000000|2022-03-19 18:20:00|982.87|972.07|978.17|967.37|982.98|972.18|978.17|967.37|228
1647714300000|2022-03-19 18:25:00|978.38|967.58|979.43|968.63|981.52|970.72|977.86|967.06|154
1647714600000|2022-03-19 18:30:00|979.42|968.62|981.12|970.32|981.98|971.18|979.42|968.62|167
1647714900000|2022-03-19 18:35:00|981.11|970.31|984.53|973.73|984.97|974.17|981.11|970.31|52
1647715200000|2022-03-19 18:40:00|984.54|973.74|985.38|974.58|985.38|974.58|984.17|973.37|143
1647715500000|2022-03-19 18:45:00|985.4|974.6|989.16|978.36|989.56|978.76|985.4|974.6|58
1647715800000|2022-03-19 18:50:00|989.3|978.5|987.99|977.19|991.79|980.99|987.65|976.85|130
1647716100000|2022-03-19 18:55:00|987.98|977.18|989.57|978.77|990.53|979.73|987.98|977.18|229
1647716400000|2022-03-19 19:00:00|989.49|978.69|987.15|976.35|990.03|979.23|985.83|975.03|144
1647716700000|2022-03-19 19:05:00|987.02|976.22|984.94|974.14|987.02|976.22|982.88|972.08|153
1647717000000|2022-03-19 19:10:00|984.95|974.15|984.6|973.8|984.95|974.15|982.17|971.37|176
1647717300000|2022-03-19 19:15:00|984.57|973.77|983.95|973.15|985.17|974.37|983.62|972.82|54
1647717600000|2022-03-19 19:20:00|983.93|973.13|984.52|973.72|985.37|974.57|982.55|971.75|75
1647717900000|2022-03-19 19:25:00|984.39|973.59|982.58|971.78|985.4|974.6|982.58|971.78|203
1647718200000|2022-03-19 19:30:00|982.52|971.72|981.88|971.08|982.52|971.72|981.77|970.97|36
1647718500000|2022-03-19 19:35:00|981.63|970.83|986.37|975.57|986.38|975.58|981.62|970.82|122
1647718800000|2022-03-19 19:40:00|986.34|975.54|983.89|973.09|988.54|977.74|983.89|973.09|130
1647719100000|2022-03-19 19:45:00|983.84|973.04|982.49|971.69|986.32|975.52|982.49|971.69|166
1647719400000|2022-03-19 19:50:00|982.81|972.01|985.51|974.71|985.55|974.75|982.51|971.71|123
1647719700000|2022-03-19 19:55:00|985.55|974.75|983.93|973.13|985.55|974.75|983.13|972.33|90
1647720000000|2022-03-19 20:00:00|983.91|973.11|977.4|966.6|984.14|973.34|976.8|966|182
1647720300000|2022-03-19 20:05:00|977.18|966.38|976.86|966.06|977.92|967.12|975.85|965.05|220
1647720600000|2022-03-19 20:10:00|976.84|966.04|977.4|966.6|978.4|967.6|975.66|964.86|131
1647720900000|2022-03-19 20:15:00|977.41|966.61|977.59|966.79|978.29|967.49|975.75|964.95|99
1647721200000|2022-03-19 20:20:00|977.77|966.97|978.59|967.79|980.31|969.51|977.77|966.97|215
1647721500000|2022-03-19 20:25:00|978.58|967.78|978.38|967.58|979.49|968.69|978.37|967.57|128
1647721800000|2022-03-19 20:30:00|978.37|967.57|980.99|970.19|980.99|970.19|977.1|966.3|106
1647722100000|2022-03-19 20:35:00|981|970.2|984.57|973.77|985.02|974.22|981|970.2|91
1647722400000|2022-03-19 20:40:00|984.34|973.54|983.25|972.45|986.42|975.62|982.62|971.82|250
1647722700000|2022-03-19 20:45:00|983.37|972.57|986.75|975.95|987.07|976.27|982.53|971.73|129
1647723000000|2022-03-19 20:50:00|986.53|975.73|986.04|975.24|987.94|977.14|984.9|974.1|166
1647723300000|2022-03-19 20:55:00|986.05|975.25|984.45|973.65|986.05|975.25|983.52|972.72|217
1647723600000|2022-03-19 21:00:00|984.55|973.75|988.08|977.28|988.08|977.28|984.55|973.75|141
1647723900000|2022-03-19 21:05:00|987.97|977.17|986.25|975.45|987.97|977.17|986.25|975.45|73
1647724200000|2022-03-19 21:10:00|986.01|975.21|985.47|974.67|986.01|975.21|982.92|972.12|143
1647724500000|2022-03-19 21:15:00|985.48|974.68|987.17|976.37|987.18|976.38|985.48|974.68|112
1647724800000|2022-03-19 21:20:00|987.18|976.38|988.12|977.32|988.39|977.59|986.95|976.15|43
1647725100000|2022-03-19 21:25:00|988.13|977.33|987.8|977|988.19|977.39|987.77|976.97|98
1647725400000|2022-03-19 21:30:00|988.03|977.23|987.66|976.86|988.03|977.23|987.66|976.86|28
1647725700000|2022-03-19 21:35:00|987.65|976.85|987.13|976.33|988.06|977.26|987.13|976.33|183
1647726000000|2022-03-19 21:40:00|987.12|976.32|983.98|973.18|987.13|976.33|983.98|973.18|222
1647726300000|2022-03-19 21:45:00|983.99|973.19|983.58|972.78|984.2|973.4|983.08|972.28|87
1647726600000|2022-03-19 21:50:00|983.34|972.54|984.28|973.48|984.39|973.59|983.34|972.54|37
1647726900000|2022-03-19 21:55:00|984.29|973.49|980.41|969.61|984.29|973.49|978.98|968.18|181
1647727200000|2022-03-19 22:00:00|980.31|969.51|978.21|967.41|980.55|969.75|978.2|967.4|265
1647727500000|2022-03-19 22:05:00|978.2|967.4|975.17|964.37|978.81|968.01|974.88|964.08|224
1647727800000|2022-03-19 22:10:00|975.34|964.54|972.38|961.58|975.7|964.9|971.2|960.4|255
1647728100000|2022-03-19 22:15:00|972.39|961.59|969.48|958.68|973.37|962.57|964.75|953.95|341
1647728400000|2022-03-19 22:20:00|969.64|958.84|965.98|955.18|970.26|959.46|965.13|954.33|237
1647728700000|2022-03-19 22:25:00|965.97|955.17|967.57|956.77|969.66|958.86|965.6|954.8|157
1647729000000|2022-03-19 22:30:00|967.56|956.76|966.4|955.6|968.38|957.58|963.89|953.09|151
1647729300000|2022-03-19 22:35:00|966.39|955.59|965.52|954.72|967.41|956.61|965.45|954.65|237
1647729600000|2022-03-19 22:40:00|965.53|954.73|968.38|957.58|969.13|958.33|963.86|953.06|239
1647729900000|2022-03-19 22:45:00|968.27|957.47|968.27|957.47|968.6|957.8|964.91|954.11|189
1647730200000|2022-03-19 22:50:00|968.17|957.37|967.53|956.73|968.99|958.19|967.4|956.6|150
1647730500000|2022-03-19 22:55:00|967.77|956.97|967.34|956.54|970.35|959.55|967.34|956.54|201
1647730800000|2022-03-19 23:00:00|967.13|956.33|969.49|958.69|969.49|958.69|966.32|955.52|103
1647731100000|2022-03-19 23:05:00|969.36|958.56|972.52|961.72|972.95|962.15|969.14|958.34|130
1647731400000|2022-03-19 23:10:00|972.51|961.71|975.1|964.3|975.12|964.32|971.15|960.35|264
1647731700000|2022-03-19 23:15:00|974.98|964.18|977.73|966.93|978.42|967.62|974.23|963.43|171
1647732000000|2022-03-19 23:20:00|977.97|967.17|976.18|965.38|979.08|968.28|976.18|965.38|224
1647732300000|2022-03-19 23:25:00|976.17|965.37|978.1|967.3|979.23|968.43|975.16|964.36|288
1647732600000|2022-03-19 23:30:00|978.04|967.24|976.54|965.74|978.52|967.72|976.54|965.74|269
1647732900000|2022-03-19 23:35:00|976.55|965.75|973.83|963.03|976.55|965.75|973.32|962.52|145
1647733200000|2022-03-19 23:40:00|973.47|962.67|974.42|963.62|974.95|964.15|973.47|962.67|50
1647733500000|2022-03-19 23:45:00|974.68|963.88|975.17|964.37|976.22|965.42|974.68|963.88|137
1647733800000|2022-03-19 23:50:00|975.38|964.58|975.7|964.9|976.68|965.88|975.17|964.37|54
1647734100000|2022-03-19 23:55:00|975.84|965.04|978.91|968.11|979.29|968.49|975.73|964.93|83
1647734400000|2022-03-20 00:00:00|978.89|968.09|980.4|969.6|981.35|970.55|977.5|966.7|242
1647734700000|2022-03-20 00:05:00|980.39|969.59|981.06|970.26|982.82|972.02|980.17|969.37|269
1647735000000|2022-03-20 00:10:00|981.05|970.25|983.14|972.34|983.94|973.14|980.04|969.24|259
1647735300000|2022-03-20 00:15:00|983.04|972.24|981.91|971.11|983.04|972.24|980.22|969.42|158
1647735600000|2022-03-20 00:20:00|981.9|971.1|978.49|967.69|981.91|971.11|978.48|967.68|181
1647735900000|2022-03-20 00:25:00|978.48|967.68|972.09|961.29|978.48|967.68|971.78|960.98|221
1647736200000|2022-03-20 00:30:00|972.05|961.25|961.86|951.06|972.15|961.35|961.86|951.06|223
1647736500000|2022-03-20 00:35:00|961.6|950.8|965.52|954.72|967.92|957.12|961.6|950.8|247
1647736800000|2022-03-20 00:40:00|965.5|954.7|966.71|955.91|968.64|957.84|965.5|954.7|186
1647737100000|2022-03-20 00:45:00|966.69|955.89|967.93|957.13|968.46|957.66|965.4|954.6|173
1647737400000|2022-03-20 00:50:00|967.94|957.14|967.52|956.72|968.55|957.75|967.07|956.27|176
1647737700000|2022-03-20 00:55:00|967.53|956.73|966.46|955.66|967.7|956.9|965.45|954.65|259
1647738000000|2022-03-20 01:00:00|966.47|955.67|966.37|955.57|968.94|958.14|965.33|954.53|142
1647738300000|2022-03-20 01:05:00|966.36|955.56|967.68|956.88|967.71|956.91|966.01|955.21|197
1647738600000|2022-03-20 01:10:00|967.65|956.85|962.55|951.75|967.68|956.88|961.3|950.5|165
1647738900000|2022-03-20 01:15:00|962.54|951.74|957.52|946.72|963.22|952.42|954.87|944.07|280
1647739200000|2022-03-20 01:20:00|957.53|946.73|953.87|943.07|957.91|947.11|953.87|943.07|216
1647739500000|2022-03-20 01:25:00|954.11|943.31|956.24|945.44|958.4|947.6|954.11|943.31|183
1647739800000|2022-03-20 01:30:00|956.25|945.45|955.72|944.92|957.46|946.66|954.71|943.91|212
1647740100000|2022-03-20 01:35:00|955.83|945.03|953.85|943.05|956.85|946.05|953.85|943.05|170
1647740400000|2022-03-20 01:40:00|953.84|943.04|959.16|948.36|959.16|948.36|953.84|943.04|142
1647740700000|2022-03-20 01:45:00|959.5|948.7|959.77|948.97|962.08|951.28|959.5|948.7|118
1647741000000|2022-03-20 01:50:00|959.76|948.96|961.8|951|961.8|951|959.61|948.81|224
1647741300000|2022-03-20 01:55:00|961.81|951.01|963.66|952.86|963.93|953.13|961.81|951.01|54
1647741600000|2022-03-20 02:00:00|963.28|952.48|963.27|952.47|963.76|952.96|961.97|951.17|243
1647741900000|2022-03-20 02:05:00|963.29|952.49|963.94|953.14|964.96|954.16|963.29|952.49|132
1647742200000|2022-03-20 02:10:00|963.93|953.13|964.66|953.86|964.88|954.08|963.93|953.13|136
1647742500000|2022-03-20 02:15:00|964.7|953.9|966.82|956.02|966.82|956.02|962.51|951.71|206
1647742800000|2022-03-20 02:20:00|966.7|955.9|965.86|955.06|967.08|956.28|965.85|955.05|138
1647743100000|2022-03-20 02:25:00|965.85|955.05|960.99|950.19|966.09|955.29|960.54|949.74|238
1647743400000|2022-03-20 02:30:00|960.91|950.11|958.72|947.92|961.12|950.32|958.72|947.92|128
1647743700000|2022-03-20 02:35:00|958.9|948.1|957.72|946.92|960.42|949.62|956.84|946.04|305
1647744000000|2022-03-20 02:40:00|957.73|946.93|959.91|949.11|960.1|949.3|957.73|946.93|102
1647744300000|2022-03-20 02:45:00|959.98|949.18|961.98|951.18|964.2|953.4|959.98|949.18|143
1647744600000|2022-03-20 02:50:00|961.97|951.17|960.47|949.67|961.97|951.17|958.54|947.74|217
1647744900000|2022-03-20 02:55:00|960.48|949.68|965.16|954.36|965.21|954.41|960.32|949.52|292
1647745200000|2022-03-20 03:00:00|965.05|954.25|966.22|955.42|966.22|955.42|965.05|954.25|59
1647745500000|2022-03-20 03:05:00|966.21|955.41|967.93|957.13|968.27|957.47|965.88|955.08|304
1647745800000|2022-03-20 03:10:00|967.92|957.12|964.57|953.77|968.72|957.92|963.74|952.94|177
1647746100000|2022-03-20 03:15:00|964.58|953.78|967.98|957.18|967.98|957.18|964.54|953.74|182
1647746400000|2022-03-20 03:20:00|968.14|957.34|965.09|954.29|969.6|958.8|965.09|954.29|295
1647746700000|2022-03-20 03:25:00|965.02|954.22|966.8|956|967.03|956.23|962.93|952.13|353
1647747000000|2022-03-20 03:30:00|966.81|956.01|966.98|956.18|967.02|956.22|965.71|954.91|61
1647747300000|2022-03-20 03:35:00|966.88|956.08|965.71|954.91|966.88|956.08|964.92|954.12|40
1647747600000|2022-03-20 03:40:00|965.73|954.93|966.06|955.26|967.03|956.23|965.73|954.93|90
1647747900000|2022-03-20 03:45:00|966.5|955.7|968.27|957.47|968.37|957.57|965.8|955|64
1647748200000|2022-03-20 03:50:00|968.41|957.61|966.26|955.46|968.47|957.67|965.58|954.78|99
1647748500000|2022-03-20 03:55:00|966.17|955.37|964.4|953.6|966.17|955.37|963.86|953.06|71
1647748800000|2022-03-20 04:00:00|964.44|953.64|963.88|953.08|964.95|954.15|962.62|951.82|129
1647749100000|2022-03-20 04:05:00|963.87|953.07|967.41|956.61|967.75|956.95|963.54|952.74|95
1647749400000|2022-03-20 04:10:00|967.32|956.52|965.54|954.74|967.32|956.52|964.47|953.67|162
1647749700000|2022-03-20 04:15:00|965.53|954.73|965.48|954.68|965.89|955.09|963.03|952.23|312
1647750000000|2022-03-20 04:20:00|965.52|954.72|968.51|957.71|968.52|957.72|965.52|954.72|175
1647750300000|2022-03-20 04:25:00|968.44|957.64|967.77|956.97|969.44|958.64|967.48|956.68|45
1647750600000|2022-03-20 04:30:00|967.48|956.68|968.8|958|968.99|958.19|965.41|954.61|127
1647750900000|2022-03-20 04:35:00|968.88|958.08|968.98|958.18|969.75|958.95|968.09|957.29|84
1647751200000|2022-03-20 04:40:00|968.88|958.08|968.5|957.7|969.37|958.57|968.38|957.58|129
1647751500000|2022-03-20 04:45:00|968.49|957.69|965.48|954.68|968.5|957.7|965.48|954.68|272
1647751800000|2022-03-20 04:50:00|965.49|954.69|964.07|953.27|965.49|954.69|962.62|951.82|179
1647752100000|2022-03-20 04:55:00|964.06|953.26|964.04|953.24|964.07|953.27|962.85|952.05|98
1647752400000|2022-03-20 05:00:00|964.05|953.25|965.45|954.65|965.54|954.74|963.12|952.32|141
1647752700000|2022-03-20 05:05:00|965.51|954.71|968.24|957.44|968.24|957.44|965.51|954.71|105
1647753000000|2022-03-20 05:10:00|968.12|957.32|970.52|959.72|970.87|960.07|968.12|957.32|127
1647753300000|2022-03-20 05:15:00|970.53|959.73|970.04|959.24|970.57|959.77|968.03|957.23|333
1647753600000|2022-03-20 05:20:00|970.03|959.23|970.8|960|971.09|960.29|969.54|958.74|303
1647753900000|2022-03-20 05:25:00|970.81|960.01|967.85|957.05|970.81|960.01|967.85|957.05|217
1647754200000|2022-03-20 05:30:00|967.79|956.99|969.95|959.15|970.92|960.12|966.03|955.23|353
1647754500000|2022-03-20 05:35:00|969.94|959.14|968.95|958.15|969.95|959.15|967.98|957.18|309
1647754800000|2022-03-20 05:40:00|968.96|958.16|967.42|956.62|970.31|959.51|967.41|956.61|143
1647755100000|2022-03-20 05:45:00|967.29|956.49|966.49|955.69|967.3|956.5|966.18|955.38|138
1647755400000|2022-03-20 05:50:00|966.46|955.66|970.67|959.87|970.67|959.87|966.46|955.66|246
1647755700000|2022-03-20 05:55:00|970.66|959.86|971.85|961.05|973.36|962.56|970.53|959.73|366
1647756000000|2022-03-20 06:00:00|972|961.2|975.1|964.3|975.1|964.3|971.88|961.08|226
1647756300000|2022-03-20 06:05:00|975.05|964.25|977.02|966.22|977.02|966.22|973.93|963.13|238
1647756600000|2022-03-20 06:10:00|977.03|966.23|976.7|965.9|977.03|966.23|973.12|962.32|297
1647756900000|2022-03-20 06:15:00|976.74|965.94|978.9|968.1|978.9|968.1|975.11|964.31|233
1647757200000|2022-03-20 06:20:00|978.89|968.09|977.15|966.35|978.9|968.1|976.19|965.39|364
1647757500000|2022-03-20 06:25:00|977.16|966.36|977.01|966.21|977.16|966.36|974.6|963.8|347
1647757800000|2022-03-20 06:30:00|977.02|966.22|974.71|963.91|977.02|966.22|973|962.2|250
1647758100000|2022-03-20 06:35:00|974.59|963.79|973.58|962.78|974.71|963.91|973.29|962.49|239
1647758400000|2022-03-20 06:40:00|973.56|962.76|973.03|962.23|974.12|963.32|972.72|961.92|154
1647758700000|2022-03-20 06:45:00|973.02|962.22|973.9|963.1|974.57|963.77|971|960.2|310
1647759000000|2022-03-20 06:50:00|974.07|963.27|972.99|962.19|974.24|963.44|972.98|962.18|234
1647759300000|2022-03-20 06:55:00|973.16|962.36|970.61|959.81|973.26|962.46|970.59|959.79|230
1647759600000|2022-03-20 07:00:00|970.59|959.79|971.74|960.94|972.33|961.53|968.71|957.91|206
1647759900000|2022-03-20 07:05:00|971.51|960.71|972.7|961.9|972.7|961.9|971.32|960.52|86
1647760200000|2022-03-20 07:10:00|972.84|962.04|971.45|960.65|974.44|963.64|971.45|960.65|57
1647760500000|2022-03-20 07:15:00|971.62|960.82|970.49|959.69|973.39|962.59|970.48|959.68|245
1647760800000|2022-03-20 07:20:00|970.54|959.74|972.4|961.6|973.76|962.96|970.33|959.53|342
1647761100000|2022-03-20 07:25:00|972.44|961.64|972.33|961.53|973.5|962.7|972.33|961.53|136
1647761400000|2022-03-20 07:30:00|972.34|961.54|973.64|962.84|973.85|963.05|972.33|961.53|80
1647761700000|2022-03-20 07:35:00|973.65|962.85|971.54|960.74|973.65|962.85|970.92|960.12|151
1647762000000|2022-03-20 07:40:00|971.53|960.73|970.26|959.46|972.89|962.09|969.53|958.73|225
1647762300000|2022-03-20 07:45:00|970.27|959.47|967.23|956.43|970.95|960.15|967.23|956.43|280
1647762600000|2022-03-20 07:50:00|967.45|956.65|968.77|957.97|970.27|959.47|967.4|956.6|127
1647762900000|2022-03-20 07:55:00|968.76|957.96|970.13|959.33|970.96|960.16|968.37|957.57|127
1647763200000|2022-03-20 08:00:00|970.25|959.45|970.34|959.54|971.26|960.46|968.86|958.06|267
1647763500000|2022-03-20 08:05:00|970.4|959.6|970|959.2|970.4|959.6|967.98|957.18|107
1647763800000|2022-03-20 08:10:00|970.01|959.21|969.51|958.71|970.69|959.89|968.5|957.7|282
1647764100000|2022-03-20 08:15:00|969.5|958.7|973.72|962.92|974.28|963.48|969.5|958.7|111
1647764400000|2022-03-20 08:20:00|973.73|962.93|973.26|962.46|974.44|963.64|972.4|961.6|175
1647764700000|2022-03-20 08:25:00|973.25|962.45|972.72|961.92|973.37|962.57|971.8|961|173
1647765000000|2022-03-20 08:30:00|972.76|961.96|975.22|964.42|975.22|964.42|972.76|961.96|123
1647765300000|2022-03-20 08:35:00|975.23|964.43|973.92|963.12|975.29|964.49|973.42|962.62|83
1647765600000|2022-03-20 08:40:00|973.91|963.11|973.48|962.68|974.09|963.29|972|961.2|260
1647765900000|2022-03-20 08:45:00|973.53|962.73|976.97|966.17|976.97|966.17|973.48|962.68|291
1647766200000|2022-03-20 08:50:00|976.98|966.18|973.8|963|976.98|966.18|973.39|962.59|124
1647766500000|2022-03-20 08:55:00|973.66|962.86|973.39|962.59|975.87|965.07|973.04|962.24|350
1647766800000|2022-03-20 09:00:00|973.43|962.63|973.91|963.11|974.75|963.95|972.89|962.09|324
1647767100000|2022-03-20 09:05:00|973.61|962.81|972.37|961.57|973.99|963.19|971.84|961.04|244
1647767400000|2022-03-20 09:10:00|972.4|961.6|969.1|958.3|972.49|961.69|969.1|958.3|265
1647767700000|2022-03-20 09:15:00|969.08|958.28|965.22|954.42|969.38|958.58|965.22|954.42|173
1647768000000|2022-03-20 09:20:00|965.14|954.34|965.1|954.3|967.28|956.48|963.89|953.09|217
1647768300000|2022-03-20 09:25:00|965.39|954.59|956.69|945.89|965.4|954.6|956.69|945.89|238
1647768600000|2022-03-20 09:30:00|956.71|945.91|955.84|945.04|956.74|945.94|952.47|941.67|342
1647768900000|2022-03-20 09:35:00|955.8|945|959.97|949.17|959.97|949.17|955.8|945|106
1647769200000|2022-03-20 09:40:00|959.98|949.18|960.69|949.89|960.91|950.11|958.46|947.66|209
1647769500000|2022-03-20 09:45:00|960.65|949.85|959.5|948.7|960.78|949.98|956.96|946.16|247
1647769800000|2022-03-20 09:50:00|959.49|948.69|961.38|950.58|961.41|950.61|959|948.2|55
1647770100000|2022-03-20 09:55:00|961.39|950.59|961.57|950.77|963.02|952.22|961.39|950.59|65
1647770400000|2022-03-20 10:00:00|961.58|950.78|958.42|947.62|961.58|950.78|956.45|945.65|194
1647770700000|2022-03-20 10:05:00|958.44|947.64|953.88|943.08|959.45|948.65|953.88|943.08|132
1647771000000|2022-03-20 10:10:00|954.08|943.28|955.1|944.3|956.33|945.53|954.08|943.28|70
1647771300000|2022-03-20 10:15:00|954.46|943.66|957.98|947.18|957.98|947.18|952.96|942.16|315
1647771600000|2022-03-20 10:20:00|957.97|947.17|957.89|947.09|958.56|947.76|957.55|946.75|182
1647771900000|2022-03-20 10:25:00|957.56|946.76|959.45|948.65|959.45|948.65|957.55|946.75|311
1647772200000|2022-03-20 10:30:00|959.62|948.82|962.08|951.28|962.29|951.49|959.09|948.29|131
1647772500000|2022-03-20 10:35:00|962.1|951.3|963.65|952.85|963.67|952.87|962.08|951.28|201
1647772800000|2022-03-20 10:40:00|963.66|952.86|961.09|950.29|964.48|953.68|959.21|948.41|378
1647773100000|2022-03-20 10:45:00|961.1|950.3|959.11|948.31|961.1|950.3|958.24|947.44|305
1647773400000|2022-03-20 10:50:00|958.88|948.08|956.43|945.63|959.47|948.67|956.43|945.63|209
1647773700000|2022-03-20 10:55:00|956.55|945.75|957.42|946.62|958.43|947.63|955.58|944.78|209
1647774000000|2022-03-20 11:00:00|957.4|946.6|958.49|947.69|958.49|947.69|954.9|944.1|215
1647774300000|2022-03-20 11:05:00|958.46|947.66|956.51|945.71|959.39|948.59|956.51|945.71|232
1647774600000|2022-03-20 11:10:00|956.56|945.76|957.16|946.36|957.75|946.95|956.17|945.37|318
1647774900000|2022-03-20 11:15:00|957.17|946.37|958|947.2|958.01|947.21|954.89|944.09|282
1647775200000|2022-03-20 11:20:00|958.01|947.21|957.48|946.68|959.79|948.99|957.48|946.68|331
1647775500000|2022-03-20 11:25:00|957.54|946.74|954.67|943.87|957.54|946.74|954.67|943.87|262
1647775800000|2022-03-20 11:30:00|954.51|943.71|953.41|942.61|956.15|945.35|951.31|940.51|208
1647776100000|2022-03-20 11:35:00|953.43|942.63|953.44|942.64|955.09|944.29|952.48|941.68|224
1647776400000|2022-03-20 11:40:00|953.43|942.63|955.33|944.53|955.33|944.53|952.19|941.39|192
1647776700000|2022-03-20 11:45:00|955.31|944.51|953.23|942.43|956.73|945.93|953.08|942.28|151
1647777000000|2022-03-20 11:50:00|953.15|942.35|953.52|942.72|955.1|944.3|949.56|938.76|233
1647777300000|2022-03-20 11:55:00|953.51|942.71|949.74|938.94|953.52|942.72|948.93|938.13|315
1647777600000|2022-03-20 12:00:00|949.73|938.93|946.32|935.52|951.38|940.58|945.93|935.13|270
1647777900000|2022-03-20 12:05:00|945.93|935.13|943.98|933.18|945.93|935.13|940.45|929.65|307
1647778200000|2022-03-20 12:10:00|943.94|933.14|943.71|932.91|943.99|933.19|941.06|930.26|350
1647778500000|2022-03-20 12:15:00|943.7|932.9|944.98|934.18|947.36|936.56|942.96|932.16|264
1647778800000|2022-03-20 12:20:00|944.97|934.17|947.06|936.26|947.06|936.26|944.97|934.17|343
1647779100000|2022-03-20 12:25:00|947.07|936.27|946.99|936.19|948.92|938.12|946.32|935.52|349
1647779400000|2022-03-20 12:30:00|947.12|936.32|954.1|943.3|954.45|943.65|947.04|936.24|348
1647779700000|2022-03-20 12:35:00|954.11|943.31|953.86|943.06|955.32|944.52|950.12|939.32|232
1647780000000|2022-03-20 12:40:00|953.87|943.07|955.16|944.36|955.95|945.15|953.74|942.94|144
1647780300000|2022-03-20 12:45:00|955.31|944.51|955.66|944.86|955.71|944.91|953.05|942.25|228
1647780600000|2022-03-20 12:50:00|955.7|944.9|952.17|941.37|955.71|944.91|952.16|941.36|230
1647780900000|2022-03-20 12:55:00|952.16|941.36|951.17|940.37|954.3|943.5|951.17|940.37|306
1647781200000|2022-03-20 13:00:00|951.18|940.38|949.06|938.26|952.37|941.57|947.03|936.23|193
1647781500000|2022-03-20 13:05:00|949.02|938.22|945.09|934.29|949.88|939.08|944.42|933.62|189
1647781800000|2022-03-20 13:10:00|944.99|934.19|946.96|936.16|947.05|936.25|941.84|931.04|173
1647782100000|2022-03-20 13:15:00|946.75|935.95|943.38|932.58|946.75|935.95|942.67|931.87|246
1647782400000|2022-03-20 13:20:00|943.16|932.36|943.12|932.32|946.03|935.23|942.33|931.53|300
1647782700000|2022-03-20 13:25:00|943.11|932.31|940.37|929.57|945.97|935.17|940.36|929.56|253
1647783000000|2022-03-20 13:30:00|940.36|929.56|942.77|931.97|944.12|933.32|940.36|929.56|331
1647783300000|2022-03-20 13:35:00|942.56|931.76|943.85|933.05|944.27|933.47|941.54|930.74|150
1647783600000|2022-03-20 13:40:00|943.86|933.06|941.1|930.3|945.67|934.87|939.9|929.1|167
1647783900000|2022-03-20 13:45:00|941.17|930.37|942.88|932.08|944.14|933.34|941.17|930.37|121
1647784200000|2022-03-20 13:50:00|942.68|931.88|941.87|931.07|943.23|932.43|941.2|930.4|169
1647784500000|2022-03-20 13:55:00|941.85|931.05|940.42|929.62|941.86|931.06|938.21|927.41|216
1647784800000|2022-03-20 14:00:00|940.41|929.61|943.4|932.6|945.1|934.3|938.87|928.07|296
1647785100000|2022-03-20 14:05:00|943.3|932.5|944.53|933.73|944.81|934.01|942.4|931.6|255
1647785400000|2022-03-20 14:10:00|944.54|933.74|943.6|932.8|944.54|933.74|943.32|932.52|247
1647785700000|2022-03-20 14:15:00|943.59|932.79|945.84|935.04|945.84|935.04|943.58|932.78|123
1647786000000|2022-03-20 14:20:00|945.56|934.76|944.54|933.74|945.56|934.76|944.49|933.69|344
1647786300000|2022-03-20 14:25:00|944.53|933.73|943.6|932.8|944.93|934.13|943.43|932.63|263
1647786600000|2022-03-20 14:30:00|943.59|932.79|943.86|933.06|946|935.2|943.41|932.61|354
1647786900000|2022-03-20 14:35:00|943.88|933.08|944.89|934.09|945.66|934.86|943.88|933.08|127
1647787200000|2022-03-20 14:40:00|944.87|934.07|940.78|929.98|944.88|934.08|939.54|928.74|268
1647787500000|2022-03-20 14:45:00|940.8|930|939.12|928.32|941.5|930.7|938.28|927.48|213
1647787800000|2022-03-20 14:50:00|939.13|928.33|939.12|928.32|940.99|930.19|938.37|927.57|224
1647788100000|2022-03-20 14:55:00|939.13|928.33|940.01|929.21|940.02|929.22|938.29|927.49|212
1647788400000|2022-03-20 15:00:00|940.02|929.22|938.81|928.01|940.02|929.22|938.31|927.51|281
1647788700000|2022-03-20 15:05:00|938.55|927.75|940.84|930.04|941.2|930.4|937.83|927.03|83
1647789000000|2022-03-20 15:10:00|940.85|930.05|942.26|931.46|944.2|933.4|940.85|930.05|128
1647789300000|2022-03-20 15:15:00|942.04|931.24|942.34|931.54|944.74|933.94|941.99|931.19|160
1647789600000|2022-03-20 15:20:00|942.22|931.42|940.96|930.16|942.34|931.54|938.88|928.08|193
1647789900000|2022-03-20 15:25:00|940.97|930.17|932.59|921.79|940.97|930.17|932.59|921.79|285
1647790200000|2022-03-20 15:30:00|932.43|921.63|933.29|922.49|934.43|923.63|931.35|920.55|326
1647790500000|2022-03-20 15:35:00|932.77|921.97|934.33|923.53|934.33|923.53|931.86|921.06|159
1647790800000|2022-03-20 15:40:00|934.35|923.55|932.6|921.8|934.83|924.03|931.87|921.07|102
1647791100000|2022-03-20 15:45:00|932.62|921.82|931.88|921.08|935.85|925.05|931.87|921.07|157
1647791400000|2022-03-20 15:50:00|931.87|921.07|934.22|923.42|934.22|923.42|930.89|920.09|169
1647791700000|2022-03-20 15:55:00|934.27|923.47|933.89|923.09|934.86|924.06|933.26|922.46|210
1647792000000|2022-03-20 16:00:00|933.68|922.88|932.34|921.54|935.44|924.64|931.97|921.17|188
1647792300000|2022-03-20 16:05:00|932.22|921.42|934.88|924.08|934.88|924.08|930.88|920.08|164
1647792600000|2022-03-20 16:10:00|934.91|924.11|939.02|928.22|939.02|928.22|934.91|924.11|313
1647792900000|2022-03-20 16:15:00|939.24|928.44|939.09|928.29|943.19|932.39|939.05|928.25|210
1647793200000|2022-03-20 16:20:00|939.08|928.28|939.97|929.17|940.97|930.17|937.1|926.3|345
1647793500000|2022-03-20 16:25:00|939.96|929.16|939.43|928.63|939.97|929.17|937.47|926.67|348
1647793800000|2022-03-20 16:30:00|939.31|928.51|938.98|928.18|940.82|930.02|938.37|927.57|239
1647794100000|2022-03-20 16:35:00|938.75|927.95|940.09|929.29|940.79|929.99|938.03|927.23|282
1647794400000|2022-03-20 16:40:00|940.13|929.33|936.97|926.17|940.13|929.33|935.78|924.98|142
1647794700000|2022-03-20 16:45:00|937.01|926.21|936.81|926.01|937.01|926.21|935.28|924.48|114
1647795000000|2022-03-20 16:50:00|936.8|926|933.94|923.14|937.48|926.68|933.93|923.13|124
1647795300000|2022-03-20 16:55:00|934.15|923.35|933.05|922.25|934.28|923.48|932|921.2|263
1647795600000|2022-03-20 17:00:00|932.97|922.17|933.73|922.93|933.73|922.93|932.04|921.24|178
1647795900000|2022-03-20 17:05:00|933.72|922.92|934.84|924.04|935.02|924.22|933.06|922.26|125
1647796200000|2022-03-20 17:10:00|935|924.2|934.9|924.1|936.6|925.8|934.31|923.51|115
1647796500000|2022-03-20 17:15:00|934.91|924.11|935.13|924.33|936.13|925.33|934.9|924.1|78
1647796800000|2022-03-20 17:20:00|935.12|924.32|933.54|922.74|935.27|924.47|932.25|921.45|241
1647797100000|2022-03-20 17:25:00|933.37|922.57|931.21|920.41|933.9|923.1|930.8|920|296
1647797400000|2022-03-20 17:30:00|931.18|920.38|929.12|918.32|931.7|920.9|929.12|918.32|101
1647797700000|2022-03-20 17:35:00|929.33|918.53|927.8|917|930.08|919.28|927.41|916.61|110
1647798000000|2022-03-20 17:40:00|927.81|917.01|924.3|913.5|927.81|917.01|920.15|909.35|334
1647798300000|2022-03-20 17:45:00|924.32|913.52|924.13|913.33|925.4|914.6|921.98|911.18|314
1647798600000|2022-03-20 17:50:00|924.12|913.32|920.81|910.01|924.35|913.55|919.87|909.07|256
1647798900000|2022-03-20 17:55:00|920.69|909.89|922.01|911.21|922.3|911.5|919.09|908.29|318
1647799200000|2022-03-20 18:00:00|922.02|911.22|926.06|915.26|926.36|915.56|920.16|909.36|242
1647799500000|2022-03-20 18:05:00|926.25|915.45|926.28|915.48|926.81|916.01|924.94|914.14|238
1647799800000|2022-03-20 18:10:00|926.25|915.45|924.95|914.15|926.72|915.92|923.05|912.25|212
1647800100000|2022-03-20 18:15:00|924.96|914.16|926.04|915.24|926.04|915.24|924.23|913.43|168
1647800400000|2022-03-20 18:20:00|926.05|915.25|927.78|916.98|927.88|917.08|925.25|914.45|159
1647800700000|2022-03-20 18:25:00|927.79|916.99|928.89|918.09|929.04|918.24|927.78|916.98|327
1647801000000|2022-03-20 18:30:00|928.95|918.15|927.82|917.02|929|918.2|927.82|917.02|204
1647801300000|2022-03-20 18:35:00|927.83|917.03|926.7|915.9|928.74|917.94|926.1|915.3|203
1647801600000|2022-03-20 18:40:00|926.71|915.91|926.23|915.43|927.46|916.66|925.06|914.26|192
1647801900000|2022-03-20 18:45:00|926.45|915.65|926.1|915.3|926.66|915.86|923.91|913.11|256
1647802200000|2022-03-20 18:50:00|926.11|915.31|926.98|916.18|927.41|916.61|926.1|915.3|182
1647802500000|2022-03-20 18:55:00|926.97|916.17|928.25|917.45|928.36|917.56|926.54|915.74|317
1647802800000|2022-03-20 19:00:00|928.36|917.56|926.07|915.27|928.41|917.61|925.83|915.03|328
1647803100000|2022-03-20 19:05:00|926.08|915.28|929.11|918.31|929.39|918.59|926.07|915.27|340
1647803400000|2022-03-20 19:10:00|929.1|918.3|930.03|919.23|930.2|919.4|929.1|918.3|97
1647803700000|2022-03-20 19:15:00|930.04|919.24|931.36|920.56|932.07|921.27|929.73|918.93|67
1647804000000|2022-03-20 19:20:00|931.05|920.25|930.09|919.29|932.02|921.22|929.98|919.18|147
1647804300000|2022-03-20 19:25:00|930.1|919.3|931.26|920.46|931.26|920.46|930.04|919.24|265
1647804600000|2022-03-20 19:30:00|931.25|920.45|934.17|923.37|934.18|923.38|931.25|920.45|233
1647804900000|2022-03-20 19:35:00|934.18|923.38|935.38|924.58|935.63|924.83|934.17|923.37|97
1647805200000|2022-03-20 19:40:00|935.39|924.59|933.21|922.41|935.62|924.82|932.87|922.07|129
1647805500000|2022-03-20 19:45:00|933.22|922.42|933.48|922.68|934.41|923.61|932.55|921.75|133
1647805800000|2022-03-20 19:50:00|933.61|922.81|935.74|924.94|935.74|924.94|933.17|922.37|129
1647806100000|2022-03-20 19:55:00|935.53|924.73|935.79|924.99|936.29|925.49|934.51|923.71|161
1647806400000|2022-03-20 20:00:00|935.78|924.98|937.09|926.29|937.1|926.3|935.78|924.98|328
1647806700000|2022-03-20 20:05:00|936.98|926.18|939.06|928.26|939.06|928.26|936.63|925.83|103
1647807000000|2022-03-20 20:10:00|939.05|928.25|943.38|932.58|943.38|932.58|939.05|928.25|201
1647807300000|2022-03-20 20:15:00|943.19|932.39|941.83|931.03|943.25|932.45|940.73|929.93|336
1647807600000|2022-03-20 20:20:00|941.63|930.83|942.17|929.87|942.17|931.03|940.97|928.96|112
1647807900000|2022-03-20 20:25:00|942.16|929.86|941.97|929.67|942.29|929.99|941.53|929.23|241
1647808200000|2022-03-20 20:30:00|941.98|929.68|940.14|927.84|942.58|930.28|939.9|927.6|214
1647808500000|2022-03-20 20:35:00|940.26|927.96|936.46|924.16|940.26|927.96|936.45|924.15|205
1647808800000|2022-03-20 20:40:00|936.47|924.17|936.3|924|937.27|924.97|936.27|923.97|129
1647809100000|2022-03-20 20:45:00|936.27|923.97|935.95|923.65|936.37|924.07|934.23|921.93|215
1647809400000|2022-03-20 20:50:00|935.87|923.57|934.15|921.85|935.94|923.64|933.24|920.94|396
1647809700000|2022-03-20 20:55:00|934.05|921.75|931.48|919.18|934.15|921.85|931.03|918.73|292
1647810000000|2022-03-20 21:00:00|931.49|919.19|929.1|916.8|931.49|919.19|927.76|915.46|242
1647810300000|2022-03-20 21:05:00|929.11|916.81|933.33|921.03|933.33|921.03|929.1|916.8|327
1647810600000|2022-03-20 21:10:00|933.32|921.02|936.44|924.14|936.44|924.14|933.32|921.02|185
1647810900000|2022-03-20 21:15:00|936.23|923.93|936.94|924.64|937.59|925.29|935.96|923.66|28
1647811200000|2022-03-20 21:20:00|936.62|924.32|938.46|926.16|938.84|926.54|935.77|923.47|214
1647811500000|2022-03-20 21:25:00|938.45|926.15|939.83|927.53|939.83|927.53|938.3|926|44
1647811800000|2022-03-20 21:30:00|940.16|927.86|940.97|928.67|941.03|928.73|940.15|927.85|92
1647812100000|2022-03-20 21:35:00|940.99|928.69|940.45|928.15|941.07|928.77|938.84|926.54|192
1647812400000|2022-03-20 21:40:00|940.49|928.19|940.14|927.84|940.63|928.33|939.5|927.2|204
1647812700000|2022-03-20 21:45:00|940.15|927.85|939.27|926.97|940.32|928.02|938.43|926.13|107
1647813000000|2022-03-20 21:50:00|939.28|926.98|938.96|926.66|939.79|927.49|938.67|926.37|71
1647813300000|2022-03-20 21:55:00|938.95|926.65|938.42|926.12|939.02|926.72|938.14|925.84|266
1647813600000|2022-03-20 22:00:00|938.43|926.13|936.51|925.71|940.21|927.91|936.51|925.05|188
1647813900000|2022-03-20 22:05:00|936.03|925.23|931.08|920.28|936.03|925.23|931.08|920.28|23
1647814200000|2022-03-20 22:10:00|931.58|920.78|933.4|922.6|933.4|922.6|931.58|920.78|9
1647814500000|2022-03-20 22:15:00|933.02|922.22|931.58|920.78|934.24|923.44|931.58|920.78|10
1647814800000|2022-03-20 22:20:00|931.59|920.79|932.4|921.6|934.12|923.32|931.59|920.79|20
1647815100000|2022-03-20 22:25:00|932.08|921.28|930.9|920.1|932.17|921.37|930.9|920.1|11
1647815400000|2022-03-20 22:30:00|931.08|920.28|931.58|920.78|931.63|920.83|931.08|920.28|10
1647815700000|2022-03-20 22:35:00|931.59|920.79|929.9|919.1|931.59|920.79|928.9|918.1|14
1647816000000|2022-03-20 22:40:00|928.9|918.1|928.9|918.1|928.9|918.1|928.17|917.37|9
1647816300000|2022-03-20 22:45:00|928.67|917.87|935.69|924.89|935.69|924.89|927.82|917.02|24
1647816600000|2022-03-20 22:50:00|935.9|925.1|936.81|926.01|937.08|926.28|935.9|925.1|12
1647816900000|2022-03-20 22:55:00|936.59|925.79|937.86|927.06|937.9|927.1|936.17|925.37|55
1647817200000|2022-03-20 23:00:00|937.59|926.79|937.49|926.69|937.59|926.79|937.49|926.69|12
1647817500000|2022-03-20 23:05:00|937.5|926.7|937.23|926.43|938.4|927.6|936.49|925.69|48
1647817800000|2022-03-20 23:10:00|937.48|926.68|943.07|932.27|943.9|933.1|937.48|926.68|53
1647818100000|2022-03-20 23:15:00|942.9|932.1|946.08|935.28|946.34|935.54|940.69|929.89|33
1647818400000|2022-03-20 23:20:00|946.09|935.29|946.34|935.54|946.34|935.54|944.52|933.72|57
1647818700000|2022-03-20 23:25:00|946.9|936.1|941.9|931.1|946.9|936.1|941.4|930.6|30
1647819000000|2022-03-20 23:30:00|941.49|930.69|937.35|926.55|941.49|930.69|937.35|926.55|12
1647819300000|2022-03-20 23:35:00|937.22|926.42|937.67|926.87|938.9|928.1|937.09|926.29|13
1647819600000|2022-03-20 23:40:00|937.9|927.1|938.4|927.6|938.86|928.06|937.42|926.62|12
1647819900000|2022-03-20 23:45:00|938.29|927.49|937.4|926.6|938.29|927.49|936.4|925.6|8
1647820200000|2022-03-20 23:50:00|937.9|927.1|936.53|925.73|938.9|928.1|936.53|925.73|6
1647820500000|2022-03-20 23:55:00|936.22|925.42|937.9|927.1|937.9|927.1|936.22|925.42|10
1647820800000|2022-03-21 00:00:00|937.48|926.68|938.76|927.96|938.76|927.96|935.99|925.19|17
1647821100000|2022-03-21 00:05:00|939.05|928.25|946.02|935.22|946.52|935.72|939.05|928.25|57
1647821400000|2022-03-21 00:10:00|945.77|934.97|945.4|934.6|947.53|936.73|943.49|932.69|36
1647821700000|2022-03-21 00:15:00|945.55|934.75|939.9|929.1|947.4|936.6|939.9|929.1|33
1647822000000|2022-03-21 00:20:00|938.9|928.1|936.52|925.72|938.9|928.1|936.5|925.7|7
1647822300000|2022-03-21 00:25:00|936.02|925.22|933.32|922.52|936.02|925.22|931.58|920.78|27
1647822600000|2022-03-21 00:30:00|932.99|922.19|936.05|925.25|936.32|925.52|932.57|921.77|78
1647822900000|2022-03-21 00:35:00|935.88|925.08|939.27|928.47|939.97|929.17|932.9|922.1|46
1647823200000|2022-03-21 00:40:00|939.4|928.6|941.08|930.28|941.9|931.1|938.86|928.06|27
1647823500000|2022-03-21 00:45:00|940.94|930.14|940.01|929.21|940.94|930.14|938.49|927.69|39
1647823800000|2022-03-21 00:50:00|940.09|929.29|941.04|930.24|941.04|930.24|939.49|928.69|33
1647824100000|2022-03-21 00:55:00|941.9|931.1|945.1|934.3|945.1|934.3|941.9|931.1|30
1647824400000|2022-03-21 01:00:00|945.9|935.1|949.9|939.1|950.42|939.62|945.9|935.1|78
1647824700000|2022-03-21 01:05:00|949.68|938.88|951.49|940.69|951.9|941.1|949.68|938.88|24
1647825000000|2022-03-21 01:10:00|951.1|940.3|951.64|940.84|952.65|941.85|951.1|940.3|34
1647825300000|2022-03-21 01:15:00|951.4|940.6|951.65|940.85|954.25|943.45|949.74|938.94|27
1647825600000|2022-03-21 01:20:00|951.49|940.69|947.58|936.78|951.55|940.75|947.58|936.78|34
1647825900000|2022-03-21 01:25:00|947.9|937.1|943.67|932.87|948.9|938.1|943.34|932.54|38
1647826200000|2022-03-21 01:30:00|943.17|932.37|944.6|933.8|944.6|933.8|940.71|929.91|36
1647826500000|2022-03-21 01:35:00|944.61|933.81|940.71|929.91|945.9|935.1|940.71|929.91|34
1647826800000|2022-03-21 01:40:00|941.4|930.6|941.56|930.76|943.9|933.1|941.4|930.6|13
1647827100000|2022-03-21 01:45:00|941.21|930.41|939.9|929.1|942.03|931.23|939.9|929.1|21
1647827400000|2022-03-21 01:50:00|940.04|929.24|941.4|930.6|941.4|930.6|940.04|929.24|6
1647827700000|2022-03-21 01:55:00|940.9|930.1|944.9|934.1|944.9|934.1|940.17|929.37|28
1647828000000|2022-03-21 02:00:00|945.03|934.23|944.9|934.1|945.97|935.17|944.4|933.6|16
1647828300000|2022-03-21 02:05:00|944.82|934.02|945.98|935.18|945.98|935.18|944.49|933.69|38
1647828600000|2022-03-21 02:10:00|945.4|934.6|945.98|935.18|946.9|936.1|944.61|933.81|9
1647828900000|2022-03-21 02:15:00|945.63|934.83|940.9|930.1|945.63|934.83|940.9|930.1|22
1647829200000|2022-03-21 02:20:00|940.61|929.81|943.49|932.69|944.4|933.6|940.61|929.81|30
1647829500000|2022-03-21 02:25:00|942.9|932.1|938.4|927.6|942.9|932.1|937.4|926.6|41
1647829800000|2022-03-21 02:30:00|938.01|927.21|928.9|918.1|938.01|927.21|928.9|918.1|40
1647830100000|2022-03-21 02:35:00|929.17|918.37|923.9|913.1|931.58|920.78|923.9|913.1|61
1647830400000|2022-03-21 02:40:00|924.9|914.1|929.51|918.71|934.52|923.72|924.9|914.1|49
1647830700000|2022-03-21 02:45:00|929.5|918.7|925.61|914.81|930.9|920.1|923.9|913.1|60
1647831000000|2022-03-21 02:50:00|925.49|914.69|926.4|915.6|928.56|917.76|923.9|913.1|46
1647831300000|2022-03-21 02:55:00|926.49|915.69|928.85|918.05|928.85|918.05|925.79|914.99|33
1647831600000|2022-03-21 03:00:00|927.9|917.1|929.74|918.94|929.74|918.94|927.9|917.1|14
1647831900000|2022-03-21 03:05:00|930.4|919.6|931.04|920.24|931.32|920.52|926.49|915.69|61
1647832200000|2022-03-21 03:10:00|931.28|920.48|930.95|920.15|931.28|920.48|929.59|918.79|12
1647832500000|2022-03-21 03:15:00|931.47|920.67|931.14|920.34|931.64|920.84|930.4|919.6|11
1647832800000|2022-03-21 03:20:00|930.76|919.96|928.4|917.6|930.76|919.96|927.9|917.1|30
1647833100000|2022-03-21 03:25:00|928.56|917.76|928.81|918.01|928.81|918.01|926.49|915.69|48
1647833400000|2022-03-21 03:30:00|927.9|917.1|930.4|919.6|930.4|919.6|927.49|916.69|50
1647833700000|2022-03-21 03:35:00|930.9|920.1|933.9|923.1|933.9|923.1|930.9|920.1|19
1647834000000|2022-03-21 03:40:00|932.9|922.1|934.9|924.1|934.9|924.1|932.53|921.73|12
1647834300000|2022-03-21 03:45:00|935.03|924.23|934.9|924.1|936.91|926.11|934.49|923.69|87
1647834600000|2022-03-21 03:50:00|935.4|924.6|935.86|925.06|935.86|925.06|934.78|923.98|8
1647834900000|2022-03-21 03:55:00|935.9|925.1|936.06|925.26|936.31|925.51|934.4|923.6|18
1647835200000|2022-03-21 04:00:00|935.9|925.1|933.27|922.47|935.9|925.1|932.49|921.69|64
1647835500000|2022-03-21 04:05:00|932.9|922.1|932.54|921.74|933.59|922.79|932.2|921.4|34
1647835800000|2022-03-21 04:10:00|932.55|921.75|933.18|922.38|933.55|922.75|932.54|921.74|20
1647836100000|2022-03-21 04:15:00|933.29|922.49|930.71|919.91|933.53|922.73|929.9|919.1|55
1647836400000|2022-03-21 04:20:00|929.9|919.1|929.51|918.71|931.4|920.6|929.51|918.71|22
1647836700000|2022-03-21 04:25:00|929.49|918.69|928.7|917.9|929.62|918.82|928.7|917.9|10
1647837000000|2022-03-21 04:30:00|928.71|917.91|929.9|919.1|929.9|919.1|928.71|917.91|7
1647837300000|2022-03-21 04:35:00|929.6|918.8|929.61|918.81|929.61|918.81|928.9|918.1|7
1647837600000|2022-03-21 04:40:00|929.55|918.75|931.9|921.1|931.9|921.1|929.55|918.75|6
1647837900000|2022-03-21 04:45:00|932.4|921.6|933.9|923.1|933.9|923.1|932.4|921.6|4
1647838200000|2022-03-21 04:50:00|933.5|922.7|932.55|921.75|934|923.2|932.55|921.75|5
1647838500000|2022-03-21 04:55:00|932.56|921.76|934.58|923.78|934.75|923.95|932.56|921.76|7
1647838800000|2022-03-21 05:00:00|934.86|924.06|934.86|924.06|934.86|924.06|934.86|924.06|1
1647839100000|2022-03-21 05:05:00|934.5|923.7|934.63|923.83|934.63|923.83|934.5|923.7|2
1647839400000|2022-03-21 05:10:00|935.01|924.21|936.08|925.28|936.08|925.28|935.01|924.21|14
1647839700000|2022-03-21 05:15:00|935.9|925.1|935.9|925.1|936.27|925.47|935.9|925.1|4
1647840000000|2022-03-21 05:20:00|935.4|924.6|938.62|927.82|938.78|927.98|935.4|924.6|21
1647840300000|2022-03-21 05:25:00|938.05|927.25|938.71|927.91|938.72|927.92|936.44|925.64|30
1647840600000|2022-03-21 05:30:00|938.72|927.92|939.56|928.76|939.57|928.77|937.49|926.69|28
1647840900000|2022-03-21 05:35:00|939.59|928.79|939.23|928.43|941.24|930.44|939.23|928.43|49
1647841200000|2022-03-21 05:40:00|939.24|928.44|939.42|928.62|940.4|929.6|939.02|928.22|27
1647841500000|2022-03-21 05:45:00|940.19|929.39|938.9|928.1|940.7|929.9|938.9|928.1|150
1647841800000|2022-03-21 05:50:00|939.4|928.6|939.73|928.93|939.73|928.93|939.4|928.6|27
1647842100000|2022-03-21 05:55:00|939.57|928.77|941.16|930.36|941.39|930.59|939.33|928.53|31
1647842400000|2022-03-21 06:00:00|940.9|930.1|942.75|931.95|942.75|931.95|940.9|930.1|13
1647842700000|2022-03-21 06:05:00|942.99|932.19|943.87|933.07|945.4|934.6|942.99|932.19|21
1647843000000|2022-03-21 06:10:00|944.37|933.57|945.18|934.38|945.18|934.38|943.6|932.8|29
1647843300000|2022-03-21 06:15:00|944.9|934.1|945.52|934.72|945.52|934.72|944.35|933.55|31
1647843600000|2022-03-21 06:20:00|945.67|934.87|943.76|932.96|945.68|934.88|943.49|932.69|49
1647843900000|2022-03-21 06:25:00|943.55|932.75|942.08|931.28|943.56|932.76|942.08|931.28|13
1647844200000|2022-03-21 06:30:00|942.58|931.78|940.9|930.1|942.74|931.94|939.9|929.1|15
1647844500000|2022-03-21 06:35:00|941.4|930.6|943.4|932.6|943.4|932.6|941.4|930.6|19
1647844800000|2022-03-21 06:40:00|943.32|932.52|943.57|932.77|943.57|932.77|941.9|931.1|37
1647845100000|2022-03-21 06:45:00|943.56|932.76|941.9|931.1|943.56|932.76|941.9|931.1|6
1647845400000|2022-03-21 06:50:00|941.23|930.43|940.9|930.1|941.23|930.43|939.9|929.1|12
1647845700000|2022-03-21 06:55:00|940.99|930.19|940.9|930.1|941.5|930.7|939.9|929.1|37
1647846000000|2022-03-21 07:00:00|940.71|929.91|939.29|928.49|940.71|929.91|938.9|928.1|17
1647846300000|2022-03-21 07:05:00|939.3|928.5|940.68|929.88|940.68|929.88|938.9|928.1|18
1647846600000|2022-03-21 07:10:00|940.9|930.1|946.15|935.35|946.15|935.35|940.9|930.1|32
1647846900000|2022-03-21 07:15:00|946.57|935.77|945.66|934.86|948.9|938.1|945.66|934.86|19
1647847200000|2022-03-21 07:20:00|945.55|934.75|945.65|934.85|945.66|934.86|945.54|934.74|6
1647847500000|2022-03-21 07:25:00|946.15|935.35|945.49|934.69|946.66|935.86|944.58|933.78|13
1647847800000|2022-03-21 07:30:00|945.4|934.6|945.9|935.1|948.06|937.26|945.33|934.53|39
1647848100000|2022-03-21 07:35:00|946.4|935.6|947.9|937.1|948.27|937.47|946.4|935.6|8
1647848400000|2022-03-21 07:40:00|947.82|937.02|949.43|938.63|949.64|938.84|947.01|936.21|33
1647848700000|2022-03-21 07:45:00|949.49|938.69|951.09|940.29|951.09|940.29|949.49|938.69|14
1647849000000|2022-03-21 07:50:00|951.59|940.79|954.9|944.1|956|945.2|951.59|940.79|26
1647849300000|2022-03-21 07:55:00|954.4|943.6|951.9|941.1|954.4|943.6|950.9|940.1|16
1647849600000|2022-03-21 08:00:00|952.4|941.6|954.92|944.12|955.2|944.4|952.4|941.6|18
1647849900000|2022-03-21 08:05:00|954.9|944.1|954.03|943.23|955.46|944.66|953.83|943.03|14
1647850200000|2022-03-21 08:10:00|953.9|943.1|953.7|942.9|953.9|943.1|953.05|942.25|6
1647850500000|2022-03-21 08:15:00|954.2|943.4|953.4|942.6|954.59|943.79|952.49|941.69|29
1647850800000|2022-03-21 08:20:00|953.5|942.7|953.4|942.6|953.9|943.1|953.4|942.6|4
1647851100000|2022-03-21 08:25:00|952.9|942.1|953.37|942.57|953.4|942.6|952.39|941.59|24
1647851400000|2022-03-21 08:30:00|953.9|943.1|949.51|938.71|953.9|943.1|949.51|938.71|6
1647851700000|2022-03-21 08:35:00|949.85|939.05|950.9|940.1|950.9|940.1|949.85|939.05|5
1647852000000|2022-03-21 08:40:00|950.01|939.21|949.23|938.43|950.01|939.21|948.52|937.72|8
1647852300000|2022-03-21 08:45:00|949.4|938.6|951.55|940.75|951.55|940.75|949.4|938.6|10
1647852600000|2022-03-21 08:50:00|951.49|940.69|951.78|940.98|951.78|940.98|951.49|940.69|4
1647852900000|2022-03-21 08:55:00|950.81|940.01|952.53|941.73|953.13|942.33|949.57|938.77|25
1647853200000|2022-03-21 09:00:00|952.9|942.1|956.15|945.35|956.15|945.35|952.9|942.1|13
1647853500000|2022-03-21 09:05:00|954.9|944.1|949.25|938.45|954.9|944.1|947.9|937.1|25
1647853800000|2022-03-21 09:10:00|948.75|937.95|945.33|934.53|948.75|937.95|945.24|934.44|22
1647854100000|2022-03-21 09:15:00|945.9|935.1|947.4|936.6|950.08|939.28|944.9|934.1|26
1647854400000|2022-03-21 09:20:00|947.61|936.81|950.4|939.6|950.66|939.86|947.61|936.81|37
1647854700000|2022-03-21 09:25:00|951.52|940.72|955.01|944.21|955.01|944.21|951.52|940.72|9
1647855000000|2022-03-21 09:30:00|955.88|945.08|955.4|944.6|956.28|945.48|955.4|944.6|12
1647855300000|2022-03-21 09:35:00|955.27|944.47|957.88|947.08|958.9|948.1|955.27|944.47|36
1647855600000|2022-03-21 09:40:00|958.14|947.34|956.23|945.43|960.9|950.1|956.23|945.43|28
1647855900000|2022-03-21 09:45:00|955.9|945.1|957.15|946.35|957.15|946.35|955.4|944.6|9
1647856200000|2022-03-21 09:50:00|958.08|947.28|953.9|943.1|958.08|947.28|953.9|943.1|8
1647856500000|2022-03-21 09:55:00|954.4|943.6|957.55|946.75|957.55|946.75|954.4|943.6|22
1647856800000|2022-03-21 10:00:00|957.54|946.74|957.9|947.1|958.87|948.07|957.54|946.74|21
1647857100000|2022-03-21 10:05:00|957.61|946.81|958.52|947.72|963.39|952.59|957.61|946.81|30
1647857400000|2022-03-21 10:10:00|958.02|947.22|959.78|948.98|959.78|948.98|956.67|945.87|13
1647857700000|2022-03-21 10:15:00|958.9|948.1|958.4|947.6|958.9|948.1|957.59|946.79|13
1647858000000|2022-03-21 10:20:00|958.62|947.82|957.4|946.6|959.4|948.6|957.4|946.6|7
1647858300000|2022-03-21 10:25:00|957.19|946.39|958.65|947.85|958.65|947.85|957.19|946.39|5
1647858600000|2022-03-21 10:30:00|957.9|947.1|955.97|945.17|957.9|947.1|955.97|945.17|11
1647858900000|2022-03-21 10:35:00|955.1|944.3|956.78|945.98|956.78|945.98|955.1|944.3|7
1647859200000|2022-03-21 10:40:00|956.9|946.1|956.69|945.89|958.4|947.6|956.69|945.89|9
1647859500000|2022-03-21 10:45:00|956.58|945.78|955.56|944.76|956.9|946.1|955.56|944.76|9
1647859800000|2022-03-21 10:50:00|954.9|944.1|954.9|944.1|955.56|944.76|954.77|943.97|6
1647860100000|2022-03-21 10:55:00|955.02|944.22|956.2|945.4|956.2|945.4|955.02|944.22|10
1647860400000|2022-03-21 11:00:00|955.68|944.88|959.4|948.6|959.4|948.6|955.28|944.48|13
1647861000000|2022-03-21 11:10:00|959.9|949.1|961.9|951.1|961.9|951.1|958.9|948.1|10
1647861300000|2022-03-21 11:15:00|961.53|950.73|963.61|952.81|963.61|952.81|960.49|949.69|15
1647861600000|2022-03-21 11:20:00|964.46|953.66|963.3|952.5|965.11|954.31|960.99|950.19|32
1647861900000|2022-03-21 11:25:00|963.31|952.51|964.07|953.27|964.07|953.27|962.62|951.82|15
1647862200000|2022-03-21 11:30:00|964.9|954.1|960.4|949.6|965.05|954.25|959.01|948.21|22
1647862500000|2022-03-21 11:35:00|959.9|949.1|958.04|947.24|959.9|949.1|957.32|946.52|10
1647862800000|2022-03-21 11:40:00|958.24|947.44|959.4|948.6|959.4|948.6|958.1|947.3|4
1647863100000|2022-03-21 11:45:00|959.9|949.1|959.35|948.55|959.9|949.1|959.35|948.55|5
1647863400000|2022-03-21 11:50:00|958.63|947.83|959.99|949.19|959.99|949.19|958.12|947.32|7
1647863700000|2022-03-21 11:55:00|959.9|949.1|957.9|947.1|959.9|949.1|957.08|946.28|12
1647864000000|2022-03-21 12:00:00|958.76|947.96|958.32|947.52|960.4|949.6|958.03|947.23|22
1647864300000|2022-03-21 12:05:00|958.07|947.27|956.6|945.8|960.29|949.49|956.6|945.8|22
1647864600000|2022-03-21 12:10:00|956.4|945.6|955.8|945|956.63|945.83|955.8|945|12
1647864900000|2022-03-21 12:15:00|955.7|944.9|956.9|946.1|957.26|946.46|954.9|944.1|16
1647865200000|2022-03-21 12:20:00|956.77|945.97|954.9|944.1|956.77|945.97|954.9|944.1|10
1647865500000|2022-03-21 12:25:00|955.21|944.41|955.4|944.6|956.32|945.52|954.76|943.96|21
1647865800000|2022-03-21 12:30:00|954.9|944.1|955.49|944.69|956.28|945.48|954.77|943.97|11
1647866100000|2022-03-21 12:35:00|955.42|944.62|952.31|941.51|956.55|945.75|952.31|941.51|19
1647866400000|2022-03-21 12:40:00|951.97|941.17|946.78|935.98|951.97|941.17|945.49|934.69|28
1647866700000|2022-03-21 12:45:00|946.9|936.1|949.31|938.51|949.61|938.81|946.53|935.73|24
1647867000000|2022-03-21 12:50:00|949.4|938.6|953.4|942.6|953.4|942.6|949.4|938.6|17
1647867300000|2022-03-21 12:55:00|953.9|943.1|954.4|943.6|955.2|944.4|953.9|943.1|10
1647867600000|2022-03-21 13:00:00|954.7|943.9|961.9|951.1|961.9|951.1|954.7|943.9|31
1647867900000|2022-03-21 13:05:00|962.17|951.37|962.97|952.17|962.97|952.17|961.07|950.27|14
1647868200000|2022-03-21 13:10:00|962.87|952.07|961.9|951.1|962.87|952.07|960.22|949.42|9
1647868500000|2022-03-21 13:15:00|962.4|951.6|963.9|953.1|964.96|954.16|961.77|950.97|33
1647868800000|2022-03-21 13:20:00|963.4|952.6|962.4|951.6|963.4|952.6|962.4|951.6|17
1647869100000|2022-03-21 13:25:00|962.51|951.71|962.4|951.6|962.9|952.1|960.4|949.6|22
1647869400000|2022-03-21 13:30:00|962.68|951.88|960.9|950.1|963.4|952.6|959.06|948.26|21
1647869700000|2022-03-21 13:35:00|961.03|950.23|964.21|953.41|964.77|953.97|961.03|950.23|17
1647870000000|2022-03-21 13:40:00|963.9|953.1|964.24|953.44|966.05|955.25|962.79|951.99|24
1647870300000|2022-03-21 13:45:00|964.4|953.6|962.4|951.6|965.26|954.46|960.66|949.86|32
1647870600000|2022-03-21 13:50:00|962.51|951.71|955.7|944.9|963.4|952.6|955.7|944.9|45
1647870900000|2022-03-21 13:55:00|954.9|944.1|952.09|941.29|954.9|944.1|951.4|940.6|43
1647871200000|2022-03-21 14:00:00|952.4|941.6|953.4|942.6|955.4|944.6|950.39|939.59|57
1647871500000|2022-03-21 14:05:00|952.4|941.6|947.4|936.6|953.4|942.6|946.4|935.6|44
1647871800000|2022-03-21 14:10:00|947.52|936.72|946.9|936.1|948.02|937.22|945.49|934.69|35
1647872100000|2022-03-21 14:15:00|946.71|935.91|951.67|940.87|952.4|941.6|944.9|934.1|38
1647872400000|2022-03-21 14:20:00|950.9|940.1|947.4|936.6|950.9|940.1|944.9|934.1|81
1647872700000|2022-03-21 14:25:00|946.9|936.1|946.4|935.6|948.4|937.6|946.4|935.6|14
1647873000000|2022-03-21 14:30:00|945.9|935.1|944.9|934.1|946.68|935.88|944.9|934.1|16
1647873300000|2022-03-21 14:35:00|943.9|933.1|948.9|938.1|948.9|938.1|943.4|932.6|31
1647873600000|2022-03-21 14:40:00|948.4|937.6|944.55|933.75|948.4|937.6|943.72|932.92|20
1647873900000|2022-03-21 14:45:00|944.56|933.76|942.31|931.51|944.56|933.76|941.77|930.97|23
1647874200000|2022-03-21 14:50:00|943.21|932.41|945.24|934.44|945.24|934.44|942.81|932.01|13
1647874500000|2022-03-21 14:55:00|945.4|934.6|948.4|937.6|948.4|937.6|945.4|934.6|18
1647874800000|2022-03-21 15:00:00|948.97|938.17|949.11|938.31|949.47|938.67|948.97|938.17|9
1647875100000|2022-03-21 15:05:00|949.55|938.75|950.9|940.1|952.4|941.6|949.55|938.75|20
1647875400000|2022-03-21 15:10:00|950.98|940.18|947.9|937.1|951.13|940.33|947.15|936.35|11
1647875700000|2022-03-21 15:15:00|950.24|939.44|953.24|942.44|953.24|942.44|950.24|939.44|5
1647876000000|2022-03-21 15:20:00|953.35|942.55|956.61|945.81|957.4|946.6|952.85|942.05|29
1647876300000|2022-03-21 15:25:00|956.9|946.1|951.9|941.1|957.12|946.32|951.4|940.6|25
1647876600000|2022-03-21 15:30:00|950.9|940.1|953.58|942.78|953.59|942.79|950.9|940.1|21
1647876900000|2022-03-21 15:35:00|953.8|943|958.4|947.6|958.4|947.6|953.4|942.6|20
1647877200000|2022-03-21 15:40:00|958.9|948.1|958.13|947.33|959.69|948.89|958.13|947.33|9
1647877500000|2022-03-21 15:45:00|958.4|947.6|955.48|944.68|959.23|948.43|955.48|944.68|12
1647877800000|2022-03-21 15:50:00|955.9|945.1|955.9|945.1|956.69|945.89|954.6|943.8|15
1647878100000|2022-03-21 15:55:00|955.73|944.93|956.65|945.85|956.65|945.85|955.46|944.66|8
1647878400000|2022-03-21 16:00:00|956.9|946.1|962.13|951.33|962.13|951.33|956.4|945.6|25
1647878700000|2022-03-21 16:05:00|962.01|951.21|961.9|951.1|962.01|951.21|958.4|947.6|18
1647879000000|2022-03-21 16:10:00|961.06|950.26|957.9|947.1|961.08|950.28|957.53|946.73|20
1647879300000|2022-03-21 16:15:00|957.8|947|956.4|945.6|957.8|947|955.56|944.76|21
1647879600000|2022-03-21 16:20:00|955.9|945.1|955.4|944.6|956.9|946.1|955.4|944.6|31
1647879900000|2022-03-21 16:25:00|955.56|944.76|957.4|946.6|959.49|948.69|955.56|944.76|17
1647880500000|2022-03-21 16:35:00|951.9|941.1|947.16|936.36|951.9|941.1|944.9|934.1|16
1647880800000|2022-03-21 16:40:00|947.4|936.6|948.5|937.7|948.9|938.1|947.23|936.43|19
1647881100000|2022-03-21 16:45:00|948.7|937.9|947.54|936.74|948.7|937.9|946.4|935.6|14
1647881400000|2022-03-21 16:50:00|947.52|936.72|941.4|930.6|947.52|936.72|941.22|930.42|27
1647881700000|2022-03-21 16:55:00|941.62|930.82|940.87|930.07|942.9|932.1|940.87|930.07|16
1647882000000|2022-03-21 17:00:00|940.86|930.06|940.59|929.79|941.34|930.54|938.9|928.1|27
1647882300000|2022-03-21 17:05:00|939.9|929.1|940.09|929.29|941.82|931.02|938.49|927.69|31
1647882600000|2022-03-21 17:10:00|940.77|929.97|939.53|928.73|941.31|930.51|939.53|928.73|16
1647882900000|2022-03-21 17:15:00|939.37|928.57|936.9|926.1|939.37|928.57|936.82|926.02|8
1647883200000|2022-03-21 17:20:00|936.99|926.19|939.9|929.1|939.9|929.1|936.99|926.19|10
1647883500000|2022-03-21 17:25:00|940.24|929.44|941.52|930.72|941.71|930.91|939.58|928.78|18
1647883800000|2022-03-21 17:30:00|941.93|931.13|943.9|933.1|944.57|933.77|941.93|931.13|23
1647884400000|2022-03-21 17:40:00|943.4|932.6|942.16|931.36|944.06|933.26|941.9|931.1|14
1647884700000|2022-03-21 17:45:00|942.35|931.55|942.9|932.1|943.4|932.6|940.49|929.69|17
1647885000000|2022-03-21 17:50:00|943.02|932.22|944.51|933.71|944.51|933.71|943.02|932.22|6
1647885300000|2022-03-21 17:55:00|944.65|933.85|944.6|933.8|944.65|933.85|944.6|933.8|2
1647885600000|2022-03-21 18:00:00|945.18|934.38|947.27|936.47|948.51|937.71|945.18|934.38|22
1647885900000|2022-03-21 18:05:00|946.4|935.6|944.96|934.16|946.4|935.6|944.9|934.1|18
1647886200000|2022-03-21 18:10:00|944.57|933.77|944.09|933.29|944.57|933.77|944.07|933.27|7
1647886500000|2022-03-21 18:15:00|943.69|932.89|941.22|930.42|943.69|932.89|941.21|930.41|9
1647886800000|2022-03-21 18:20:00|941.21|930.41|941.4|930.6|941.4|930.6|941.21|930.41|2
1647887100000|2022-03-21 18:25:00|941.49|930.69|945.2|934.4|945.2|934.4|941.49|930.69|50
1647887400000|2022-03-21 18:30:00|945.37|934.57|945.99|935.19|947.05|936.25|945.37|934.57|16
1647887700000|2022-03-21 18:35:00|946.01|935.21|944.07|933.27|946.2|935.4|944.07|933.27|62
1647888000000|2022-03-21 18:40:00|943.43|932.63|943.4|932.6|944.4|933.6|942.58|931.78|83
1647888300000|2022-03-21 18:45:00|943.39|932.59|940.9|930.1|943.41|932.61|940.9|930.1|46
1647888600000|2022-03-21 18:50:00|941.15|930.35|939.9|929.1|941.65|930.85|939.9|929.1|12
1647888900000|2022-03-21 18:55:00|939.25|928.45|937.9|927.1|939.4|928.6|937.9|927.1|11
1647889200000|2022-03-21 19:00:00|936.9|926.1|939.1|928.3|939.1|928.3|936.9|926.1|14
1647889500000|2022-03-21 19:05:00|939.12|928.32|935.66|924.86|939.12|928.32|934.9|924.1|10
1647889800000|2022-03-21 19:10:00|935.86|925.06|935.86|925.06|935.86|925.06|935.86|925.06|1
1647890100000|2022-03-21 19:15:00|935.9|925.1|933.5|922.7|935.9|925.1|933.5|922.7|12
1647890400000|2022-03-21 19:20:00|933.49|922.69|934.67|923.87|935.02|924.22|933.49|922.69|22
1647890700000|2022-03-21 19:25:00|934.6|923.8|935.59|924.79|935.59|924.79|934.49|923.69|18
1647891000000|2022-03-21 19:30:00|936.4|925.6|934.84|924.04|936.4|925.6|933.9|923.1|12
1647891300000|2022-03-21 19:35:00|935.06|924.26|937.86|927.06|937.86|927.06|935.06|924.26|13
1647891600000|2022-03-21 19:40:00|938.4|927.6|938.72|927.92|940.34|929.54|938.4|927.6|13
1647891900000|2022-03-21 19:45:00|937.9|927.1|935.9|925.1|937.9|927.1|935.9|925.1|7
1647892200000|2022-03-21 19:50:00|936.2|925.4|936.73|925.93|936.9|926.1|935.59|924.79|14
1647892500000|2022-03-21 19:55:00|937.09|926.29|938.71|927.91|938.9|928.1|937.09|926.29|8
1647892800000|2022-03-21 20:00:00|938.4|927.6|941.27|930.47|941.27|930.47|938.4|927.6|8
1647893100000|2022-03-21 20:05:00|941.55|930.75|940.66|929.86|941.55|930.75|940.4|929.6|42
1647893400000|2022-03-21 20:10:00|941.02|930.22|941.9|931.1|942.63|931.83|941.02|930.22|12
1647893700000|2022-03-21 20:15:00|941.4|930.6|939.64|928.84|941.4|930.6|939.63|928.83|168
1647894000000|2022-03-21 20:20:00|939.65|928.85|938.59|927.79|940.4|929.6|938.59|927.79|8
1647894300000|2022-03-21 20:25:00|938.61|927.81|938.54|927.74|938.65|927.85|938.54|927.74|3
1647894900000|2022-03-21 20:35:00|938.15|927.35|938.15|927.35|938.15|927.35|938.15|927.35|1
1647895200000|2022-03-21 20:40:00|938.07|927.27|939.18|928.38|939.19|928.39|938.07|927.27|7
1647895500000|2022-03-21 20:45:00|939.02|928.22|939.02|928.22|939.02|928.22|939.02|928.22|1
1647895800000|2022-03-21 20:50:00|938.9|928.1|938.86|928.06|938.9|928.1|938.86|928.06|2
1647896100000|2022-03-21 20:55:00|938.35|927.55|936.25|925.45|938.35|927.55|936.25|925.45|6
1647896400000|2022-03-21 21:00:00|936.46|925.66|934|923.2|938|927.2|933.98|923.18|134
1647896700000|2022-03-21 21:05:00|934.03|923.23|933.71|922.91|935.1|924.3|933.71|922.91|146
1647897000000|2022-03-21 21:10:00|933.74|922.94|932.52|921.72|933.74|922.94|931.58|920.78|8
1647897300000|2022-03-21 21:15:00|932.4|921.6|930.9|920.1|932.4|921.6|930.9|920.1|4
1647897600000|2022-03-21 21:20:00|929.9|919.1|930.72|919.92|930.72|919.92|929.9|919.1|3
1647897900000|2022-03-21 21:25:00|931.22|920.42|931.9|921.1|931.9|921.1|931.22|920.42|4
1647898200000|2022-03-21 21:30:00|932.3|921.5|933.63|922.83|933.74|922.94|931.99|921.19|12
1647898500000|2022-03-21 21:35:00|933.74|922.94|934.9|924.1|934.9|924.1|933.74|922.94|4
1647899100000|2022-03-21 21:45:00|935.4|924.6|933.9|923.1|935.4|924.6|933.9|923.1|4
1647899400000|2022-03-21 21:50:00|934.26|923.46|938.9|928.1|938.9|928.1|934.26|923.46|20
1647899700000|2022-03-21 21:55:00|938.59|927.79|941.37|930.57|941.37|930.57|938.59|927.79|173
1647900000000|2022-03-21 22:00:00|940.9|930.1|939.1|928.3|940.9|930.1|939.1|928.3|16
1647900300000|2022-03-21 22:05:00|938.54|927.74|938.9|928.1|938.9|928.1|938.5|927.7|7
1647900600000|2022-03-21 22:10:00|938.74|927.94|938.74|927.94|938.74|927.94|938.74|927.94|1
1647900900000|2022-03-21 22:15:00|939.23|928.43|940.52|929.72|940.52|929.72|939.23|928.43|12
1647901200000|2022-03-21 22:20:00|940.51|929.71|939.68|928.88|941.41|930.61|939.5|928.7|47
1647901500000|2022-03-21 22:25:00|939.83|929.03|939.86|929.06|940.74|929.94|939.71|928.91|18
1647901800000|2022-03-21 22:30:00|939.85|929.05|938.6|927.8|939.85|929.05|935.57|924.77|89
1647902100000|2022-03-21 22:35:00|938.61|927.81|939.64|928.84|939.64|928.84|938.59|927.79|50
1647902400000|2022-03-21 22:40:00|939.65|928.85|937.26|926.46|939.65|928.85|936.57|925.77|32
1647902700000|2022-03-21 22:45:00|937.14|926.34|937.59|926.79|938.62|927.82|937.14|926.34|39
1647903000000|2022-03-21 22:50:00|938.07|927.27|937.85|927.05|939.19|928.39|937.85|927.05|23
1647903300000|2022-03-21 22:55:00|937.1|926.3|935.61|924.81|937.1|926.3|935.49|924.69|14
1647903600000|2022-03-21 23:00:00|935.11|924.31|936.63|925.83|936.63|925.83|934.49|923.69|17
1647903900000|2022-03-21 23:05:00|937.04|926.24|937.9|927.1|937.9|927.1|937.04|926.24|4
1647904200000|2022-03-21 23:10:00|937.59|926.79|937.58|926.78|937.59|926.79|936.05|925.25|21
1647904500000|2022-03-21 23:15:00|937.59|926.79|937.9|927.1|938.57|927.77|937.54|926.74|27
1647904800000|2022-03-21 23:20:00|937.54|926.74|934.57|923.77|937.55|926.75|934.49|923.69|15
1647905100000|2022-03-21 23:25:00|935.07|924.27|931.82|921.02|935.5|924.7|931.59|920.79|48
1647905400000|2022-03-21 23:30:00|931.72|920.92|934.61|923.81|934.61|923.81|931.71|920.91|48
1647905700000|2022-03-21 23:35:00|934.49|923.69|936.53|925.73|938.28|927.48|934.49|923.69|29
1647906000000|2022-03-21 23:40:00|936.4|925.6|935.21|924.41|936.4|925.6|934.01|923.21|16
1647906300000|2022-03-21 23:45:00|935|924.2|935.64|924.84|935.64|924.84|934.2|923.4|13
1647906600000|2022-03-21 23:50:00|936.02|925.22|941.01|930.21|942.06|931.26|936.02|925.22|72
1647906900000|2022-03-21 23:55:00|939.9|929.1|940.26|929.46|940.35|929.55|938.51|927.71|76
1647907200000|2022-03-22 00:00:00|939.56|928.76|936.16|925.36|940.05|929.25|936.16|925.36|25
1647907500000|2022-03-22 00:05:00|935.7|924.9|938.34|927.54|938.61|927.81|935.44|924.64|64
1647907800000|2022-03-22 00:10:00|938.48|927.68|934.5|923.7|938.48|927.68|934.5|923.7|59
1647908100000|2022-03-22 00:15:00|933|922.2|935.63|924.83|935.64|924.84|933|922.2|91
1647908400000|2022-03-22 00:20:00|935.95|925.15|936.08|925.28|936.42|925.62|934.52|923.72|119
1647908700000|2022-03-22 00:25:00|936.09|925.29|938.73|927.93|938.8|928|934.51|923.71|143
1647909000000|2022-03-22 00:30:00|938.74|927.94|941.45|930.65|941.45|930.65|936.5|925.7|90
1647909300000|2022-03-22 00:35:00|941.05|930.25|938.51|927.71|941.05|930.25|938.01|927.21|24
1647909600000|2022-03-22 00:40:00|938.79|927.99|940.63|929.83|940.63|929.83|937.99|927.19|13
1647909900000|2022-03-22 00:45:00|941.12|930.32|943.07|932.27|943.22|932.42|941.12|930.32|10
1647910200000|2022-03-22 00:50:00|943.2|932.4|945.19|934.39|945.21|934.41|942.14|931.34|225
1647910500000|2022-03-22 00:55:00|945.2|934.4|946.69|935.89|946.7|935.9|944.94|934.14|295
1647910800000|2022-03-22 01:00:00|946.7|935.9|947.38|936.58|948|937.2|946.69|935.89|105
1647911100000|2022-03-22 01:05:00|947.9|937.1|946.14|935.34|948.75|937.95|946.03|935.23|47
1647911400000|2022-03-22 01:10:00|946.92|936.12|946.4|935.6|948.56|937.76|946.4|935.6|34
1647911700000|2022-03-22 01:15:00|946.54|935.74|945.2|934.4|946.67|935.87|944.55|933.75|17
1647912000000|2022-03-22 01:20:00|945.16|934.36|944.49|933.69|945.16|934.36|944.49|933.69|9
1647912300000|2022-03-22 01:25:00|944.78|933.98|941.99|931.19|944.78|933.98|941.9|931.1|15
1647912600000|2022-03-22 01:30:00|941.59|930.79|941.69|930.89|942.02|931.22|940.9|930.1|8
1647912900000|2022-03-22 01:35:00|941.59|930.79|942.3|931.5|942.3|931.5|941.49|930.69|9
1647913200000|2022-03-22 01:40:00|942.4|931.6|944.1|933.3|945.1|934.3|942.4|931.6|7
1647913500000|2022-03-22 01:45:00|943.04|932.24|944.4|933.6|945.4|934.6|941.4|930.6|21
1647913800000|2022-03-22 01:50:00|944.16|933.36|945.67|934.87|945.67|934.87|944.14|933.34|6
1647914100000|2022-03-22 01:55:00|945.9|935.1|948.08|937.28|948.08|937.28|945.9|935.1|9
1647914400000|2022-03-22 02:00:00|948.06|937.26|960.4|949.6|962.05|951.25|948.06|937.26|63
1647914700000|2022-03-22 02:05:00|961.4|950.6|962.97|952.17|963.47|952.67|952.4|941.6|57
1647915000000|2022-03-22 02:10:00|962.66|951.86|959.4|948.6|963.4|952.6|959.4|948.6|29
1647915300000|2022-03-22 02:15:00|959.27|948.47|961.9|951.1|964.32|953.52|959.27|948.47|21
1647915600000|2022-03-22 02:20:00|961.14|950.34|963.1|952.3|964.25|953.45|960.4|949.6|45
1647915900000|2022-03-22 02:25:00|963.32|952.52|969.02|958.22|969.02|958.22|963.32|952.52|33
1647916200000|2022-03-22 02:30:00|968.8|958|969.9|959.1|971.9|961.1|968.4|957.6|29
1647916500000|2022-03-22 02:35:00|969.4|958.6|968.9|958.1|970.9|960.1|966.1|955.3|37
1647916800000|2022-03-22 02:40:00|968.76|957.96|969.4|958.6|971.09|960.29|967.9|957.1|18
1647917100000|2022-03-22 02:45:00|969.9|959.1|972.4|961.6|972.5|961.7|969.49|958.69|26
1647917400000|2022-03-22 02:50:00|972.05|961.25|971.94|961.14|972.3|961.5|971.54|960.74|10
1647917700000|2022-03-22 02:55:00|971.63|960.83|970.6|959.8|973.32|962.52|970.6|959.8|25
1647918000000|2022-03-22 03:00:00|970.9|960.1|973.9|963.1|974.99|964.19|970.9|960.1|42
1647918300000|2022-03-22 03:05:00|973.4|962.6|974.28|963.48|974.9|964.1|972.54|961.74|30
1647918600000|2022-03-22 03:10:00|974.39|963.59|974.28|963.48|974.9|964.1|973.26|962.46|15
1647918900000|2022-03-22 03:15:00|974.71|963.91|982.9|972.1|982.9|972.1|974.71|963.91|74
1647919200000|2022-03-22 03:20:00|982.58|971.78|986.4|975.6|989.9|979.1|981.79|970.99|101
1647919500000|2022-03-22 03:25:00|986.25|975.45|984.23|973.43|986.25|975.45|982.9|972.1|41
1647919800000|2022-03-22 03:30:00|984.24|973.44|985.9|975.1|986.9|976.1|984.23|973.43|19
1647920100000|2022-03-22 03:35:00|985.4|974.6|988.4|977.6|988.4|977.6|984.97|974.17|15
1647920400000|2022-03-22 03:40:00|987.4|976.6|987.4|976.6|989.09|978.29|986.81|976.01|20
1647920700000|2022-03-22 03:45:00|986.9|976.1|987.11|976.31|988.4|977.6|986.85|976.05|21
1647921000000|2022-03-22 03:50:00|986.74|975.94|984.4|973.6|986.74|975.94|984.4|973.6|10
1647921300000|2022-03-22 03:55:00|984.9|974.1|983.9|973.1|985.07|974.27|983.9|973.1|6
1647921600000|2022-03-22 04:00:00|984.4|973.6|986.13|975.33|988.4|977.6|984.17|973.37|27
1647921900000|2022-03-22 04:05:00|986.4|975.6|986.9|976.1|988.4|977.6|985.97|975.17|19
1647922200000|2022-03-22 04:10:00|987.4|976.6|987.99|977.19|989.09|978.29|987.4|976.6|25
1647922500000|2022-03-22 04:15:00|987.9|977.1|987.55|976.75|989.09|978.29|987.15|976.35|14
1647922800000|2022-03-22 04:20:00|987.4|976.6|989.32|978.52|989.9|979.1|987.4|976.6|10
1647923100000|2022-03-22 04:25:00|988.9|978.1|996.4|985.6|997.9|987.1|987.9|977.1|32
1647923400000|2022-03-22 04:30:00|996.25|985.45|997.95|987.15|997.95|987.15|994.9|984.1|13
1647923700000|2022-03-22 04:35:00|997.4|986.6|995.16|984.36|997.4|986.6|994.74|983.94|10
1647924000000|2022-03-22 04:40:00|994.8|984|992.4|981.6|994.8|984|991.9|981.1|10
1647924300000|2022-03-22 04:45:00|992.98|982.18|992.98|982.18|993.98|983.18|992.48|981.68|8
1647924600000|2022-03-22 04:50:00|992.9|982.1|992.4|981.6|992.9|982.1|992.4|981.6|3
1647924900000|2022-03-22 04:55:00|992.76|981.96|994.4|983.6|994.4|983.6|992.4|981.6|19
1647925200000|2022-03-22 05:00:00|994.9|984.1|1002.54|991.74|1002.9|992.1|994.9|984.1|32
1647925500000|2022-03-22 05:05:00|1002.21|991.41|1002.9|992.1|1003.82|993.02|1000.4|989.6|34
1647925800000|2022-03-22 05:10:00|1002.55|991.75|1000.53|989.73|1002.55|991.75|1000.52|989.72|9
1647926100000|2022-03-22 05:15:00|1000.24|989.44|997.4|986.6|1000.24|989.44|996.04|985.24|30
1647926400000|2022-03-22 05:20:00|997.65|986.85|1003.9|993.1|1003.9|993.1|997.65|986.85|32
1647926700000|2022-03-22 05:25:00|1004.4|993.6|1003.4|992.6|1004.9|994.1|1002.3|991.5|18
1647927000000|2022-03-22 05:30:00|1003.49|992.69|1006.4|995.6|1006.4|995.6|1002.4|991.6|17
1647927300000|2022-03-22 05:35:00|1006.9|996.1|1006.9|996.1|1006.96|996.16|1004.55|993.75|12
1647927600000|2022-03-22 05:40:00|1007.26|996.46|1007.9|997.1|1009.5|998.7|1007.26|996.46|18
1647927900000|2022-03-22 05:45:00|1008.1|997.3|1014.01|1003.21|1014.01|1003.21|1007.28|996.48|21
1647928200000|2022-03-22 05:50:00|1014.65|1003.85|1016.65|1005.85|1017.23|1006.43|1014.65|1003.85|17
1647928500000|2022-03-22 05:55:00|1015.9|1005.1|1019.9|1009.1|1020.58|1009.78|1015.9|1005.1|10
1647928800000|2022-03-22 06:00:00|1019.29|1008.49|1010.4|999.6|1020.9|1010.1|1004.78|993.98|59
1647929100000|2022-03-22 06:05:00|1009.99|999.19|1006.4|995.6|1009.99|999.19|1000.9|990.1|42
1647929400000|2022-03-22 06:10:00|1005.9|995.1|1005.97|995.17|1007.31|996.51|1002.16|991.36|26
1647929700000|2022-03-22 06:15:00|1005.4|994.6|1002.65|991.85|1005.4|994.6|997.9|987.1|39
1647930000000|2022-03-22 06:20:00|1002.66|991.86|1001.9|991.1|1005.4|994.6|1001.9|991.1|25
1647930300000|2022-03-22 06:25:00|1002.26|991.46|1001.4|990.6|1002.88|992.08|999.84|989.04|33
1647930600000|2022-03-22 06:30:00|1001.5|990.7|1002.57|991.77|1003.03|992.23|999.84|989.04|38
1647930900000|2022-03-22 06:35:00|1002.14|991.34|1001.95|991.15|1002.14|991.34|1000.9|990.1|14
1647931200000|2022-03-22 06:40:00|1002.06|991.26|1000.31|989.51|1002.9|992.1|999.3|988.5|20
1647931500000|2022-03-22 06:45:00|999.4|988.6|999.15|988.35|1001.9|991.1|998.67|987.87|18
1647931800000|2022-03-22 06:50:00|998.9|988.1|995.9|985.1|998.9|988.1|995.77|984.97|22
1647932100000|2022-03-22 06:55:00|994.9|984.1|994.9|984.1|995.9|985.1|994.9|984.1|7
1647932400000|2022-03-22 07:00:00|995.22|984.42|995.75|984.95|996.21|985.41|994.9|984.1|18
1647932700000|2022-03-22 07:05:00|995.76|984.96|994.9|984.1|997.4|986.6|994.9|984.1|29
1647933000000|2022-03-22 07:10:00|995.4|984.6|995.4|984.6|996.78|985.98|995.4|984.6|14
1647933300000|2022-03-22 07:15:00|996.36|985.56|998.9|988.1|999.9|989.1|995.9|985.1|26
1647933600000|2022-03-22 07:20:00|999.29|988.49|1000.77|989.97|1000.9|990.1|999.29|988.49|11
1647933900000|2022-03-22 07:25:00|1000.13|989.33|999.54|988.74|1001.4|990.6|999.53|988.73|15
1647934200000|2022-03-22 07:30:00|1000.04|989.24|1000.9|990.1|1000.9|990.1|1000.04|989.24|6
1647934500000|2022-03-22 07:35:00|1001.1|990.3|1000.86|990.06|1001.73|990.93|1000.73|989.93|7
1647934800000|2022-03-22 07:40:00|1000.73|989.93|999.4|988.6|1000.73|989.93|999.4|988.6|2
1647935100000|2022-03-22 07:45:00|998.99|988.19|998.52|987.72|999.9|989.1|998.51|987.71|7
1647935400000|2022-03-22 07:50:00|998.85|988.05|999.9|989.1|999.9|989.1|998.85|988.05|5
1647935700000|2022-03-22 07:55:00|999.5|988.7|1000.4|989.6|1000.9|990.1|998.58|987.78|16
1647936000000|2022-03-22 08:00:00|1000.9|990.1|999.67|988.87|1002.9|992.1|998.4|987.6|28
1647936300000|2022-03-22 08:05:00|998.9|988.1|1000.68|989.88|1001.23|990.43|998.9|988.1|6
1647936600000|2022-03-22 08:10:00|1000.76|989.96|1003.4|992.6|1004.18|993.38|1000.76|989.96|18
1647936900000|2022-03-22 08:15:00|1002.9|992.1|1002.4|991.6|1004|993.2|1002.34|991.54|23
1647937200000|2022-03-22 08:20:00|1002.52|991.72|1003.91|993.11|1004|993.2|1002.4|991.6|23
1647937500000|2022-03-22 08:25:00|1003.81|993.01|1004|993.2|1004|993.2|1002.6|991.8|10
1647937800000|2022-03-22 08:30:00|1004.09|993.29|1003.9|993.1|1006.4|995.6|1003.4|992.6|28
1647938100000|2022-03-22 08:35:00|1003.78|992.98|1003.9|993.1|1004.65|993.85|1003.28|992.48|8
1647938400000|2022-03-22 08:40:00|1004.09|993.29|1005.28|994.48|1005.28|994.48|1004.09|993.29|15
1647938700000|2022-03-22 08:45:00|1005.43|994.63|1003.84|993.04|1005.43|994.63|1003.79|992.99|20
1647939000000|2022-03-22 08:50:00|1003.9|993.1|1006.5|995.7|1007.26|996.46|1003.09|992.29|33
1647939300000|2022-03-22 08:55:00|1006.67|995.87|1007.13|996.33|1007.13|996.33|1005.9|995.1|13
1647939600000|2022-03-22 09:00:00|1006.9|996.1|1006.4|995.6|1007.4|996.6|1005.4|994.6|8
1647939900000|2022-03-22 09:05:00|1006.2|995.4|1003.66|992.86|1006.2|995.4|1003.66|992.86|16
1647940200000|2022-03-22 09:10:00|1003.54|992.74|1003|992.2|1003.54|992.74|1002|991.2|27
1647940500000|2022-03-22 09:15:00|1003.15|992.35|1001.63|990.83|1003.55|992.75|1001.34|990.54|12
1647940800000|2022-03-22 09:20:00|1001.75|990.95|1000.3|989.5|1002.02|991.22|999.4|988.6|34
1647941100000|2022-03-22 09:25:00|1000.29|989.49|999.31|988.51|1000.29|989.49|997.9|987.1|43
1647941400000|2022-03-22 09:30:00|999.32|988.52|999.4|988.6|999.9|989.1|998.44|987.64|27
1647941700000|2022-03-22 09:35:00|999.9|989.1|1000.29|989.49|1000.4|989.6|999.4|988.6|15
1647942000000|2022-03-22 09:40:00|1000.4|989.6|1002.28|991.48|1002.82|992.02|1000.4|989.6|12
1647942300000|2022-03-22 09:45:00|1002.18|991.38|1002.44|991.64|1002.55|991.75|1001.94|991.14|5
1647942600000|2022-03-22 09:50:00|1003.4|992.6|1003.58|992.78|1003.58|992.78|1003.4|992.6|2
1647942900000|2022-03-22 09:55:00|1004.08|993.28|1004.4|993.6|1005.4|994.6|1003.56|992.76|11
1647943200000|2022-03-22 10:00:00|1004.8|994|1000.4|989.6|1004.8|994|999.87|989.07|20
1647943500000|2022-03-22 10:05:00|1000.08|989.28|998.58|987.78|1000.32|989.52|998.58|987.78|52
1647943800000|2022-03-22 10:10:00|998.9|988.1|999.9|989.1|1000.14|989.34|998.9|988.1|7
1647944100000|2022-03-22 10:15:00|999.81|989.01|999.9|989.1|999.9|989.1|999.66|988.86|23
1647944400000|2022-03-22 10:20:00|1000.28|989.48|1002.79|991.99|1002.81|992.01|1000.28|989.48|27
1647944700000|2022-03-22 10:25:00|1003.06|992.26|1004.9|994.1|1004.9|994.1|1003.05|992.25|54
1647945000000|2022-03-22 10:30:00|1005.4|994.6|1004.9|994.1|1006.4|995.6|1004.9|994.1|6
1647945300000|2022-03-22 10:35:00|1005.1|994.3|1005.12|994.32|1005.35|994.55|1004.9|994.1|4
1647945600000|2022-03-22 10:40:00|1005.9|995.1|1006.9|996.1|1007.76|996.96|1005.9|995.1|12
1647945900000|2022-03-22 10:45:00|1007.16|996.36|1007.85|997.05|1007.85|997.05|1006.63|995.83|10
1647946200000|2022-03-22 10:50:00|1007.5|996.7|1006.99|996.19|1007.5|996.7|1006.9|996.1|4
1647946500000|2022-03-22 10:55:00|1007.4|996.6|1007.2|996.4|1008|997.2|1006.59|995.79|13
1647946800000|2022-03-22 11:00:00|1006.9|996.1|1006.94|996.14|1007.22|996.42|1006.49|995.69|20
1647947100000|2022-03-22 11:05:00|1006.9|996.1|1007|996.2|1007|996.2|1006.57|995.77|8
1647947400000|2022-03-22 11:10:00|1007.59|996.79|1008.49|997.69|1008.49|997.69|1007.59|996.79|4
1647947700000|2022-03-22 11:15:00|1008.66|997.86|1007.9|997.1|1008.66|997.86|1007.9|997.1|6
1647948000000|2022-03-22 11:20:00|1008.15|997.35|1007.6|996.8|1008.45|997.65|1007.49|996.69|10
1647948300000|2022-03-22 11:25:00|1007.85|997.05|1007.9|997.1|1008.15|997.35|1007.85|997.05|52
1647948600000|2022-03-22 11:30:00|1007.4|996.6|1008.9|998.1|1008.9|998.1|1006.27|995.47|26
1647948900000|2022-03-22 11:35:00|1008.65|997.85|1008.14|997.34|1008.9|998.1|1007.59|996.79|33
1647949200000|2022-03-22 11:40:00|1008.21|997.41|1005.9|995.1|1008.21|997.41|1005.9|995.1|17
1647949500000|2022-03-22 11:45:00|1005.4|994.6|1003.56|992.76|1005.4|994.6|1003.56|992.76|37
1647949800000|2022-03-22 11:50:00|1003.9|993.1|1006.57|995.77|1007.9|997.1|1003.9|993.1|93
1647950100000|2022-03-22 11:55:00|1005.9|995.1|1007.85|997.05|1007.85|997.05|1005.9|995.1|8
1647950400000|2022-03-22 12:00:00|1006.9|996.1|1008.15|997.35|1008.15|997.35|1006.9|996.1|19
1647950700000|2022-03-22 12:05:00|1008.14|997.34|1008.15|997.35|1008.15|997.35|1008.14|997.34|2
1647951000000|2022-03-22 12:10:00|1005.9|995.1|1005.4|994.6|1007.33|996.53|1005.4|994.6|24
1647951300000|2022-03-22 12:15:00|1004.9|994.1|1002.12|991.32|1005.53|994.73|1001.69|990.89|43
1647951600000|2022-03-22 12:20:00|1002.11|991.31|1003|992.2|1003.16|992.36|1001.63|990.83|18
1647951900000|2022-03-22 12:25:00|1002.5|991.7|1001.52|990.72|1002.5|991.7|1000.9|990.1|11
1647952200000|2022-03-22 12:30:00|1001.29|990.49|1000|989.2|1001.29|990.49|999.4|988.6|8
1647952800000|2022-03-22 12:40:00|999.5|988.7|998.12|987.32|999.5|988.7|998.12|987.32|4
1647953100000|2022-03-22 12:45:00|998.14|987.34|998.14|987.34|998.14|987.34|998.14|987.34|1
1647953400000|2022-03-22 12:50:00|998.88|988.08|999.75|988.95|999.75|988.95|998.88|988.08|2
1647953700000|2022-03-22 12:55:00|999.9|989.1|1000.31|989.51|1000.31|989.51|999.4|988.6|8
1647954000000|2022-03-22 13:00:00|1001.08|990.28|1003|992.2|1003.45|992.65|1001.08|990.28|11
1647954300000|2022-03-22 13:05:00|1002.4|991.6|1000.19|989.39|1002.4|991.6|1000.19|989.39|9
1647954600000|2022-03-22 13:10:00|999.9|989.1|999.9|989.1|999.9|989.1|999.49|988.69|3
1647954900000|2022-03-22 13:15:00|999.68|988.88|1000.1|989.3|1000.81|990.01|999.4|988.6|9
1647955200000|2022-03-22 13:20:00|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1647955500000|2022-03-22 13:25:00|999.55|988.75|998.54|987.74|999.55|988.75|998.54|987.74|3
1647955800000|2022-03-22 13:30:00|998.9|988.1|997.9|987.1|999.9|989.1|997.9|987.1|9
1647956100000|2022-03-22 13:35:00|998.2|987.4|1000.04|989.24|1000.04|989.24|998.2|987.4|6
1647956400000|2022-03-22 13:40:00|1001.04|990.24|1003.9|993.1|1003.9|993.1|1001.04|990.24|8
1647956700000|2022-03-22 13:45:00|1003.4|992.6|998.9|988.1|1003.4|992.6|998.54|987.74|19
1647957000000|2022-03-22 13:50:00|998.4|987.6|996.4|985.6|998.4|987.6|995.72|984.92|10
1647957300000|2022-03-22 13:55:00|996.72|985.92|998.4|987.6|998.4|987.6|996.72|985.92|5
1647957600000|2022-03-22 14:00:00|998.9|988.1|998.4|987.6|999.71|988.91|996.9|986.1|10
1647957900000|2022-03-22 14:05:00|998.24|987.44|1000.87|990.07|1000.87|990.07|998.24|987.44|8
1647958200000|2022-03-22 14:10:00|1001.09|990.29|1002.8|992|1004.21|993.41|1001.09|990.29|13
1647958500000|2022-03-22 14:15:00|1002.9|992.1|1004.41|993.61|1004.41|993.61|1001.49|990.69|42
1647958800000|2022-03-22 14:20:00|1003.9|993.1|1003.4|992.6|1004.15|993.35|1003.4|992.6|8
1647959100000|2022-03-22 14:25:00|1003.63|992.83|1004.4|993.6|1005.52|994.72|1003.63|992.83|62
1647959400000|2022-03-22 14:30:00|1004.57|993.77|1005.11|994.31|1005.9|995.1|1002.9|992.1|18
1647959700000|2022-03-22 14:35:00|1005.04|994.24|1004.12|993.32|1007.42|996.62|1003.73|992.93|25
1647960000000|2022-03-22 14:40:00|1003.95|993.15|1004.62|993.82|1006.4|995.6|1003.95|993.15|24
1647960300000|2022-03-22 14:45:00|1004.69|993.89|1003.38|992.58|1005.11|994.31|1003.38|992.58|24
1647960600000|2022-03-22 14:50:00|1003|992.2|1002.56|991.76|1003|992.2|1002.02|991.22|15
1647960900000|2022-03-22 14:55:00|1002.9|992.1|1003.22|992.42|1004.11|993.31|1002.49|991.69|13
1647961200000|2022-03-22 15:00:00|1002.9|992.1|1002.9|992.1|1002.9|992.1|999.4|988.6|37
1647961500000|2022-03-22 15:05:00|1002.4|991.6|1002.4|991.6|1002.4|991.6|1001.28|990.48|16
1647961800000|2022-03-22 15:10:00|1003.4|992.6|999.32|988.52|1003.4|992.6|998.54|987.74|40
1647962100000|2022-03-22 15:15:00|999.4|988.6|1001.32|990.52|1001.4|990.6|999.4|988.6|47
1647962400000|2022-03-22 15:20:00|1000.4|989.6|1005.51|994.71|1005.51|994.71|999.4|988.6|16
1647962700000|2022-03-22 15:25:00|1005.4|994.6|1008.9|998.1|1009.9|999.1|1004.55|993.75|28
1647963000000|2022-03-22 15:30:00|1008.42|997.62|1009.9|999.1|1010.88|1000.08|1006|995.2|26
1647963300000|2022-03-22 15:35:00|1009.4|998.6|1009.18|998.38|1009.71|998.91|1007.5|996.7|18
1647963600000|2022-03-22 15:40:00|1008.68|997.88|1009.4|998.6|1009.4|998.6|1007.04|996.24|112
1647963900000|2022-03-22 15:45:00|1009.51|998.71|1009.52|998.72|1010.01|999.21|1009.22|998.42|17
1647964200000|2022-03-22 15:50:00|1009.02|998.22|1007.86|997.06|1009.02|998.22|1007.86|997.06|4
1647964500000|2022-03-22 15:55:00|1007.66|996.86|1005.51|994.71|1008.4|997.6|1005.49|994.69|19
1647964800000|2022-03-22 16:00:00|1005.9|995.1|1005.28|994.48|1006.12|995.32|1002.6|991.8|17
1647965100000|2022-03-22 16:05:00|1005.9|995.1|1004.24|993.44|1006.9|996.1|1004.24|993.44|16
1647965400000|2022-03-22 16:10:00|1004.4|993.6|1004.96|994.16|1006.4|995.6|1004.26|993.46|12
1647965700000|2022-03-22 16:15:00|1005.5|994.7|1007.4|996.6|1007.94|997.14|1005.5|994.7|10
1647966000000|2022-03-22 16:20:00|1007.09|996.29|1003.4|992.6|1007.09|996.29|1003.4|992.6|9
1647966300000|2022-03-22 16:25:00|1003.14|992.34|1005.4|994.6|1005.4|994.6|1003.14|992.34|8
1647966600000|2022-03-22 16:30:00|1005.54|994.74|1007.19|996.39|1007.19|996.39|1005.54|994.74|8
1647966900000|2022-03-22 16:35:00|1007.2|996.4|1008.15|997.35|1008.99|998.19|1007.2|996.4|8
1647967200000|2022-03-22 16:40:00|1008.75|997.95|1010.5|999.7|1010.88|1000.08|1008.75|997.95|13
1647967500000|2022-03-22 16:45:00|1011.06|1000.26|1011.63|1000.83|1013.92|1003.12|1010.53|999.73|41
1647967800000|2022-03-22 16:50:00|1012.13|1001.33|1009.56|998.76|1016.4|1005.6|1008.15|997.35|30
1647968100000|2022-03-22 16:55:00|1009.9|999.1|1010.97|1000.17|1012.5|1001.7|1009.9|999.1|15
1647968400000|2022-03-22 17:00:00|1009.33|998.53|1011.52|1000.72|1012.29|1001.49|1008.15|997.35|20
1647968700000|2022-03-22 17:05:00|1011.9|1001.1|1011.4|1000.6|1011.9|1001.1|1011.4|1000.6|6
1647969000000|2022-03-22 17:10:00|1011.9|1001.1|1016.4|1005.6|1016.49|1005.69|1011.9|1001.1|9
1647969300000|2022-03-22 17:15:00|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.4|1004.6|3
1647969600000|2022-03-22 17:20:00|1015.4|1004.6|1017.01|1006.21|1017.01|1006.21|1015.4|1004.6|8
1647969900000|2022-03-22 17:25:00|1017.19|1006.39|1017.25|1006.45|1017.25|1006.45|1015.31|1004.51|9
1647970200000|2022-03-22 17:30:00|1016.9|1006.1|1016.4|1005.6|1016.9|1006.1|1016.14|1005.34|4
1647970500000|2022-03-22 17:35:00|1016.17|1005.37|1014.45|1003.65|1016.17|1005.37|1014.45|1003.65|10
1647970800000|2022-03-22 17:40:00|1013.53|1002.73|1013.4|1002.6|1013.53|1002.73|1012.07|1001.27|16
1647971100000|2022-03-22 17:45:00|1013.01|1002.21|1011.65|1000.85|1013.51|1002.71|1011.12|1000.32|10
1647971400000|2022-03-22 17:50:00|1011.63|1000.83|1012.4|1001.6|1012.4|1001.6|1011.63|1000.83|5
1647971700000|2022-03-22 17:55:00|1012.79|1001.99|1012.4|1001.6|1013.29|1002.49|1012.4|1001.6|4
1647972000000|2022-03-22 18:00:00|1011.9|1001.1|1011.76|1000.96|1011.9|1001.1|1011.18|1000.38|6
1647972300000|2022-03-22 18:05:00|1011.77|1000.97|1010.58|999.78|1011.77|1000.97|1010.58|999.78|4
1647972600000|2022-03-22 18:10:00|1010.52|999.72|1011.08|1000.28|1011.08|1000.28|1010.52|999.72|3
1647972900000|2022-03-22 18:15:00|1011.9|1001.1|1014.89|1004.09|1014.89|1004.09|1011.9|1001.1|8
1647973200000|2022-03-22 18:20:00|1014.35|1003.55|1011.62|1000.82|1014.35|1003.55|1011.56|1000.76|6
1647973500000|2022-03-22 18:25:00|1011.4|1000.6|1007.9|997.1|1011.4|1000.6|1007.9|997.1|71
1647973800000|2022-03-22 18:30:00|1007.78|996.98|1008.32|997.52|1008.32|997.52|1006.76|995.96|106
1647974100000|2022-03-22 18:35:00|1008.4|997.6|1007.9|997.1|1009.39|998.59|1007.73|996.93|12
1647974400000|2022-03-22 18:40:00|1007.26|996.46|1006.9|996.1|1007.46|996.66|1006.76|995.96|45
1647974700000|2022-03-22 18:45:00|1005.9|995.1|1007.59|996.79|1007.59|996.79|1005.4|994.6|13
1647975000000|2022-03-22 18:50:00|1007.71|996.91|1006.5|995.7|1007.72|996.92|1006.04|995.24|21
1647975300000|2022-03-22 18:55:00|1006.81|996.01|1007.49|996.69|1007.49|996.69|1006.81|996.01|16
1647975600000|2022-03-22 19:00:00|1007.71|996.91|1007.33|996.53|1007.72|996.92|1005.4|994.6|18
1647975900000|2022-03-22 19:05:00|1008.02|997.22|1008.9|998.1|1008.9|998.1|1008.02|997.22|7
1647976200000|2022-03-22 19:10:00|1009.9|999.1|1008.62|997.82|1010.4|999.6|1008.62|997.82|6
1647976500000|2022-03-22 19:15:00|1008.4|997.6|1007.4|996.6|1008.4|997.6|1006.9|996.1|9
1647976800000|2022-03-22 19:20:00|1006.9|996.1|1003.52|992.72|1006.9|996.1|1003.27|992.47|25
1647977100000|2022-03-22 19:25:00|1003.53|992.73|1002.9|992.1|1003.78|992.98|1002.9|992.1|23
1647977400000|2022-03-22 19:30:00|1001.9|991.1|1000.77|989.97|1002.24|991.44|999.53|988.73|13
1647977700000|2022-03-22 19:35:00|1001.27|990.47|1001.9|991.1|1003.31|992.51|1000.9|990.1|16
1647978000000|2022-03-22 19:40:00|1002.4|991.6|1000.59|989.79|1002.4|991.6|1000.58|989.78|6
1647978300000|2022-03-22 19:45:00|1001.09|990.29|1001.67|990.87|1001.9|991.1|1000.9|990.1|5
1647978600000|2022-03-22 19:50:00|1001.75|990.95|1000.98|990.18|1001.75|990.95|1000.4|989.6|12
1647978900000|2022-03-22 19:55:00|999.9|989.1|992.9|982.1|999.9|989.1|991.9|981.1|30
1647979200000|2022-03-22 20:00:00|991.9|981.1|996.07|985.27|996.07|985.27|991.55|980.75|24
1647979500000|2022-03-22 20:05:00|995.9|985.1|996.29|985.49|996.29|985.49|995.9|985.1|2
1647979800000|2022-03-22 20:10:00|995.4|984.6|998.14|987.34|998.14|987.34|995.4|984.6|7
1647980100000|2022-03-22 20:15:00|996.9|986.1|999.4|988.6|999.4|988.6|996.4|985.6|18
1647980400000|2022-03-22 20:20:00|999.27|988.47|998.9|988.1|999.27|988.47|996.87|986.07|12
1647980700000|2022-03-22 20:25:00|998.71|987.91|996.4|985.6|998.71|987.91|996.4|985.6|7
1647981000000|2022-03-22 20:30:00|995.9|985.1|995.02|984.22|995.9|985.1|995.02|984.22|3
1647981300000|2022-03-22 20:35:00|994.57|983.77|992.9|982.1|994.8|984|992.9|982.1|3
1647981600000|2022-03-22 20:40:00|992.4|981.6|991.9|981.1|992.9|982.1|991.4|980.6|6
1647981900000|2022-03-22 20:45:00|991.77|980.97|992.4|981.6|992.4|981.6|989.51|978.71|11
1647982200000|2022-03-22 20:50:00|992.49|981.69|993.49|982.69|994.32|983.52|992.49|981.69|10
1647982500000|2022-03-22 20:55:00|992.99|982.19|992.92|982.12|993.62|982.82|991.52|980.72|74
1647982800000|2022-03-22 21:00:00|992.91|982.11|992.45|981.65|993.4|982.6|992.05|981.25|208
1647983100000|2022-03-22 21:05:00|992.46|981.66|992.87|982.07|993.61|982.81|992|981.2|212
1647983400000|2022-03-22 21:10:00|992.99|982.19|994.9|984.1|994.9|984.1|992.99|982.19|5
1647983700000|2022-03-22 21:15:00|995.31|984.51|996.9|986.1|996.9|986.1|995.31|984.51|6
1647984000000|2022-03-22 21:20:00|996.4|985.6|995.99|985.19|996.4|985.6|995.49|984.69|3
1647984300000|2022-03-22 21:25:00|996.63|985.83|996.9|986.1|996.9|986.1|996.63|985.83|7
1647984600000|2022-03-22 21:30:00|996.79|985.99|998|987.2|998|987.2|996.79|985.99|5
1647984900000|2022-03-22 21:35:00|998.5|987.7|999.52|988.72|999.52|988.72|998.5|987.7|4
1647985200000|2022-03-22 21:40:00|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1647985500000|2022-03-22 21:45:00|998.54|987.74|998.65|987.85|998.65|987.85|998.54|987.74|2
1647985800000|2022-03-22 21:50:00|998.77|987.97|998.9|988.1|999.18|988.38|998.77|987.97|3
1647986100000|2022-03-22 21:55:00|998.5|987.7|997.9|987.1|998.9|988.1|997.9|987.1|9
1647986400000|2022-03-22 22:00:00|998.07|987.27|997.43|986.63|998.07|987.27|997.43|986.63|6
1647986700000|2022-03-22 22:05:00|997.18|986.38|994.4|983.6|997.18|986.38|994.17|983.37|6
1647987000000|2022-03-22 22:10:00|993.9|983.1|991.62|980.82|993.9|983.1|991.62|980.82|6
1647987300000|2022-03-22 22:15:00|991.12|980.32|990.22|979.42|991.12|980.32|988.9|978.1|10
1647987600000|2022-03-22 22:20:00|989.9|979.1|988.87|978.07|989.9|979.1|988.87|978.07|4
1647987900000|2022-03-22 22:25:00|988.61|977.81|989.31|978.51|989.31|978.51|988.61|977.81|6
1647988200000|2022-03-22 22:30:00|988.9|978.1|988.37|977.57|988.9|978.1|988.37|977.57|7
1647988500000|2022-03-22 22:35:00|987.37|976.57|987.25|976.45|987.37|976.57|986.71|975.91|5
1647988800000|2022-03-22 22:40:00|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1647989700000|2022-03-22 22:55:00|986.71|975.91|986.59|975.79|986.71|975.91|985.9|975.1|5
1647990000000|2022-03-22 23:00:00|986.58|975.78|986.58|975.78|986.59|975.79|986.58|975.78|3
1647990300000|2022-03-22 23:05:00|985.71|974.91|985.57|974.77|985.71|974.91|985.07|974.27|3
1647990600000|2022-03-22 23:10:00|986.26|975.46|987.9|977.1|987.9|977.1|986.26|975.46|4
1647990900000|2022-03-22 23:15:00|987.85|977.05|987.28|976.48|987.86|977.06|986.9|976.1|9
1647991200000|2022-03-22 23:20:00|987.78|976.98|988.36|977.56|988.9|978.1|987.78|976.98|9
1647991500000|2022-03-22 23:25:00|987|976.2|982.9|972.1|987|976.2|982.9|972.1|6
1647991800000|2022-03-22 23:30:00|982.4|971.6|982.51|971.71|983.3|972.5|980.75|969.95|16
1647992100000|2022-03-22 23:35:00|982.5|971.7|981.23|970.43|982.9|972.1|981.23|970.43|11
1647992400000|2022-03-22 23:40:00|981.03|970.23|979.9|969.1|981.03|970.23|979.4|968.6|8
1647992700000|2022-03-22 23:45:00|980.4|969.6|983.9|973.1|983.9|973.1|980.4|969.6|14
1647993000000|2022-03-22 23:50:00|983.6|972.8|981.4|970.6|983.6|972.8|981.4|970.6|7
1647993300000|2022-03-22 23:55:00|980.9|970.1|980.4|969.6|980.9|970.1|980.4|969.6|6
1647993600000|2022-03-23 00:00:00|980.26|969.46|979.73|968.93|980.98|970.18|979.72|968.92|15
1647993900000|2022-03-23 00:05:00|980.31|969.51|982.81|972.01|983.15|972.35|980.31|969.51|34
1647994200000|2022-03-23 00:10:00|983.13|972.33|983.95|973.15|983.95|973.15|983.13|972.33|6
1647994500000|2022-03-23 00:15:00|983.94|973.14|986|975.2|986|975.2|983.44|972.64|36
1647994800000|2022-03-23 00:20:00|986.92|976.12|986.8|976|986.92|976.12|986.8|976|2
1647995100000|2022-03-23 00:25:00|986.5|975.7|985.9|975.1|986.6|975.8|984.9|974.1|10
1647995400000|2022-03-23 00:30:00|986.94|976.14|984.9|974.1|987.44|976.64|984.9|974.1|10
1647995700000|2022-03-23 00:35:00|983.9|973.1|982.9|972.1|983.9|973.1|982.9|972.1|3
1647996000000|2022-03-23 00:40:00|982.4|971.6|982.49|971.69|983.4|972.6|981.9|971.1|21
1647996300000|2022-03-23 00:45:00|982.7|971.9|985.16|974.36|985.16|974.36|982.7|971.9|19
1647996600000|2022-03-23 00:50:00|985.66|974.86|987.19|976.39|987.19|976.39|985.65|974.85|7
1647996900000|2022-03-23 00:55:00|987.3|976.5|987.06|976.26|987.3|976.5|986.4|975.6|6
1647997200000|2022-03-23 01:00:00|986.9|976.1|976.9|966.1|986.9|976.1|976.9|966.1|26
1647997500000|2022-03-23 01:05:00|976.4|965.6|974.4|963.6|976.4|965.6|972.9|962.1|29
1647997800000|2022-03-23 01:10:00|974.56|963.76|977.9|967.1|978.11|967.31|974.56|963.76|10
1647998100000|2022-03-23 01:15:00|977.69|966.89|978.15|967.35|978.15|967.35|976.4|965.6|10
1647998400000|2022-03-23 01:20:00|978.95|968.15|976.9|966.1|979.2|968.4|976.38|965.58|12
1647998700000|2022-03-23 01:25:00|976.68|965.88|976.9|966.1|976.9|966.1|975.4|964.6|14
1647999000000|2022-03-23 01:30:00|976.52|965.72|975.9|965.1|976.52|965.72|975.27|964.47|7
1647999300000|2022-03-23 01:35:00|976.9|966.1|978.63|967.83|978.63|967.83|976.9|966.1|8
1647999600000|2022-03-23 01:40:00|978.79|967.99|978.9|968.1|979.2|968.4|978.72|967.92|9
1647999900000|2022-03-23 01:45:00|979.2|968.4|979.9|969.1|980.9|970.1|979.2|968.4|7
1648000200000|2022-03-23 01:50:00|979.94|969.14|981.9|971.1|981.9|971.1|979.94|969.14|7
1648000500000|2022-03-23 01:55:00|982.4|971.6|983.07|972.27|983.08|972.28|982.4|971.6|4
1648000800000|2022-03-23 02:00:00|983.08|972.28|983.9|973.1|983.9|973.1|982.4|971.6|9
1648001100000|2022-03-23 02:05:00|983.16|972.36|985.07|974.27|985.08|974.28|983.16|972.36|10
1648001400000|2022-03-23 02:10:00|985.1|974.3|988.9|978.1|989.4|978.6|985.1|974.3|20
1648001700000|2022-03-23 02:15:00|989.09|978.29|988.77|977.97|989.4|978.6|988.49|977.69|7
1648002000000|2022-03-23 02:20:00|988.9|978.1|992.52|981.72|992.9|982.1|988.9|978.1|11
1648002300000|2022-03-23 02:25:00|992.4|981.6|992.53|981.73|994.04|983.24|991.6|980.8|28
1648002600000|2022-03-23 02:30:00|992.81|982.01|992.99|982.19|993.18|982.38|992.08|981.28|10
1648002900000|2022-03-23 02:35:00|993.26|982.46|993.11|982.31|993.9|983.1|992.9|982.1|7
1648003200000|2022-03-23 02:40:00|993.08|982.28|993.9|983.1|994.05|983.25|992.9|982.1|9
1648003500000|2022-03-23 02:45:00|993.7|982.9|991.2|980.4|993.7|982.9|991.2|980.4|12
1648003800000|2022-03-23 02:50:00|989.52|978.72|990.4|979.6|991.24|980.44|987.62|976.82|16
1648004100000|2022-03-23 02:55:00|989.9|979.1|991.56|980.76|992.9|982.1|989.9|979.1|14
1648004400000|2022-03-23 03:00:00|991.9|981.1|991.24|980.44|993.9|983.1|991.24|980.44|15
1648004700000|2022-03-23 03:05:00|991.05|980.25|986.9|976.1|991.05|980.25|986.4|975.6|16
1648005000000|2022-03-23 03:10:00|986.99|976.19|986.22|975.42|987.9|977.1|986.22|975.42|7
1648005300000|2022-03-23 03:15:00|986.02|975.22|989.26|978.46|989.26|978.46|985.82|975.02|16
1648005600000|2022-03-23 03:20:00|989.27|978.47|989.4|978.6|989.9|979.1|989.27|978.47|6
1648005900000|2022-03-23 03:25:00|989.52|978.72|987.95|977.15|989.94|979.14|987.95|977.15|10
1648006200000|2022-03-23 03:30:00|987.82|977.02|986.73|975.93|987.9|977.1|986.73|975.93|8
1648006500000|2022-03-23 03:35:00|986.4|975.6|986.9|976.1|986.9|976.1|986.4|975.6|4
1648006800000|2022-03-23 03:40:00|986.32|975.52|986.32|975.52|986.32|975.52|985.85|975.05|5
1648007100000|2022-03-23 03:45:00|986.9|976.1|984.9|974.1|986.9|976.1|984.9|974.1|6
1648007400000|2022-03-23 03:50:00|984.23|973.43|980.9|970.1|984.23|973.43|980.9|970.1|7
1648007700000|2022-03-23 03:55:00|980.74|969.94|980.24|969.44|980.74|969.94|979.9|969.1|3
1648008000000|2022-03-23 04:00:00|980.74|969.94|980.61|969.81|980.74|969.94|980.61|969.81|2
1648008300000|2022-03-23 04:05:00|981.24|970.44|981.78|970.98|981.78|970.98|981.24|970.44|6
1648008600000|2022-03-23 04:10:00|981.65|970.85|981.64|970.84|982.94|972.14|981.64|970.84|12
1648008900000|2022-03-23 04:15:00|981.14|970.34|976.4|965.6|981.14|970.34|974.9|964.1|18
1648009200000|2022-03-23 04:20:00|976.23|965.43|975.29|964.49|976.23|965.43|974.9|964.1|6
1648009500000|2022-03-23 04:25:00|975.27|964.47|972.05|961.25|975.27|964.47|971.92|961.12|9
1648009800000|2022-03-23 04:30:00|971.55|960.75|972.9|962.1|972.9|962.1|971.21|960.41|9
1648010100000|2022-03-23 04:35:00|972.4|961.6|974.79|963.99|974.79|963.99|972.4|961.6|4
1648010400000|2022-03-23 04:40:00|974.4|963.6|974.9|964.1|974.9|964.1|973.85|963.05|7
1648010700000|2022-03-23 04:45:00|973.9|963.1|977.4|966.6|977.4|966.6|973.9|963.1|16
1648011000000|2022-03-23 04:50:00|977.9|967.1|977.9|967.1|978.1|967.3|977.9|967.1|3
1648011300000|2022-03-23 04:55:00|977.97|967.17|978.28|967.48|978.31|967.51|977.63|966.83|43
1648011600000|2022-03-23 05:00:00|977.9|967.1|974.59|963.79|977.9|967.1|974.59|963.79|8
1648011900000|2022-03-23 05:05:00|974.09|963.29|973.4|962.6|974.09|963.29|973.28|962.48|10
1648012200000|2022-03-23 05:10:00|973.61|962.81|972.54|961.74|973.9|963.1|972.54|961.74|6
1648012500000|2022-03-23 05:15:00|972.55|961.75|975.3|964.5|975.34|964.54|972.54|961.74|36
1648012800000|2022-03-23 05:20:00|975.62|964.82|977.16|966.36|977.3|966.5|975.57|964.77|19
1648013100000|2022-03-23 05:25:00|977.34|966.54|979.47|968.67|979.47|968.67|977.34|966.54|11
1648013400000|2022-03-23 05:30:00|979.2|968.4|979.43|968.63|979.43|968.63|978.53|967.73|8
1648013700000|2022-03-23 05:35:00|979.44|968.64|981.22|970.42|981.22|970.42|979.4|968.6|22
1648014000000|2022-03-23 05:40:00|981.31|970.51|982.66|971.86|983.08|972.28|980.9|970.1|15
1648014300000|2022-03-23 05:45:00|981.9|971.1|982.46|971.66|983|972.2|980.61|969.81|34
1648014600000|2022-03-23 05:50:00|982.45|971.65|983.33|972.53|983.33|972.53|981.9|971.1|19
1648014900000|2022-03-23 05:55:00|983.43|972.63|983.08|972.28|983.43|972.63|982.42|971.62|9
1648015200000|2022-03-23 06:00:00|983.64|972.84|982.36|971.56|984.14|973.34|982.36|971.56|76
1648015500000|2022-03-23 06:05:00|982.18|971.38|982.66|971.86|982.66|971.86|982.03|971.23|13
1648015800000|2022-03-23 06:10:00|982.9|972.1|982.98|972.18|983.12|972.32|982.28|971.48|8
1648016100000|2022-03-23 06:15:00|983.09|972.29|984.43|973.63|984.9|974.1|983.09|972.29|57
1648016400000|2022-03-23 06:20:00|984.44|973.64|985.02|974.22|985.02|974.22|984.23|973.43|9
1648016700000|2022-03-23 06:25:00|984.77|973.97|985.44|974.64|986.02|975.22|984.62|973.82|11
1648017000000|2022-03-23 06:30:00|984.6|973.8|987.94|977.14|987.94|977.14|984.5|973.7|106
1648017300000|2022-03-23 06:35:00|987.8|977|985.72|974.92|987.8|977|985.72|974.92|8
1648017600000|2022-03-23 06:40:00|985.54|974.74|987.41|976.61|987.41|976.61|985.54|974.74|21
1648017900000|2022-03-23 06:45:00|986.9|976.1|984.19|973.39|986.9|976.1|984.18|973.38|54
1648018200000|2022-03-23 06:50:00|984.18|973.38|983.13|972.33|984.19|973.39|982.22|971.42|14
1648018500000|2022-03-23 06:55:00|983.14|972.34|984.62|973.82|984.62|973.82|983.01|972.21|16
1648018800000|2022-03-23 07:00:00|984.9|974.1|982.64|971.84|985.44|974.64|982.64|971.84|15
1648019100000|2022-03-23 07:05:00|982.58|971.78|982.9|972.1|983.18|972.38|982.58|971.78|39
1648019400000|2022-03-23 07:10:00|981.9|971.1|980.59|969.79|981.9|971.1|979.9|969.1|7
1648019700000|2022-03-23 07:15:00|980.25|969.45|979.77|968.97|980.25|969.45|979.76|968.96|5
1648020000000|2022-03-23 07:20:00|979.9|969.1|980.9|970.1|980.9|970.1|979.9|969.1|12
1648020300000|2022-03-23 07:25:00|981.27|970.47|981.24|970.44|981.27|970.47|980.59|969.79|6
1648020600000|2022-03-23 07:30:00|980.9|970.1|980.9|970.1|980.9|970.1|980.59|969.79|8
1648020900000|2022-03-23 07:35:00|980.4|969.6|981.42|970.62|981.42|970.62|979.38|968.58|18
1648021200000|2022-03-23 07:40:00|981.6|970.8|982.9|972.1|982.9|972.1|981.6|970.8|5
1648021500000|2022-03-23 07:45:00|982.64|971.84|981.7|970.9|982.64|971.84|981.7|970.9|7
1648021800000|2022-03-23 07:50:00|981.6|970.8|980.51|969.71|981.69|970.89|980.51|969.71|16
1648022100000|2022-03-23 07:55:00|980.82|970.02|980.4|969.6|980.82|970.02|979.7|968.9|6
1648022400000|2022-03-23 08:00:00|980.6|969.8|978.4|967.6|981.36|970.56|977.4|966.6|15
1648022700000|2022-03-23 08:05:00|978.14|967.34|975.8|965|978.14|967.34|975.79|964.99|20
1648023000000|2022-03-23 08:10:00|975.9|965.1|976.9|966.1|976.9|966.1|975.9|965.1|14
1648023300000|2022-03-23 08:15:00|977.09|966.29|976.4|965.6|978.02|967.22|976.4|965.6|7
1648023600000|2022-03-23 08:20:00|975.9|965.1|981.4|970.6|981.4|970.6|975.9|965.1|22
1648023900000|2022-03-23 08:25:00|982.3|971.5|985.9|975.1|986.9|976.1|982.3|971.5|28
1648024200000|2022-03-23 08:30:00|985.4|974.6|983.9|973.1|986.13|975.33|983.9|973.1|11
1648024500000|2022-03-23 08:35:00|984.18|973.38|984.68|973.88|984.68|973.88|984.09|973.29|9
1648024800000|2022-03-23 08:40:00|984.4|973.6|988.19|977.39|988.19|977.39|983.9|973.1|33
1648025100000|2022-03-23 08:45:00|988.01|977.21|986.09|975.29|988.01|977.21|985.5|974.7|12
1648025400000|2022-03-23 08:50:00|985.42|974.62|987.23|976.43|987.65|976.85|985.42|974.62|12
1648025700000|2022-03-23 08:55:00|987.02|976.22|987.02|976.22|987.02|976.22|987.02|976.22|1
1648026000000|2022-03-23 09:00:00|986.94|976.14|986.91|976.11|986.94|976.14|986.61|975.81|4
1648026300000|2022-03-23 09:05:00|985.9|975.1|986.36|975.56|986.51|975.71|985.58|974.78|15
1648026600000|2022-03-23 09:10:00|986.79|975.99|985.4|974.6|987.33|976.53|985.4|974.6|4
1648026900000|2022-03-23 09:15:00|985.73|974.93|984.9|974.1|986.23|975.43|984.9|974.1|6
1648027200000|2022-03-23 09:20:00|984.63|973.83|984.63|973.83|984.63|973.83|984.63|973.83|1
1648027500000|2022-03-23 09:25:00|984.66|973.86|985.26|974.46|985.26|974.46|984.66|973.86|4
1648027800000|2022-03-23 09:30:00|985.06|974.26|984.8|974|986.23|975.43|984.8|974|8
1648028100000|2022-03-23 09:35:00|984.17|973.37|983.08|972.28|984.17|973.37|982.74|971.94|14
1648028400000|2022-03-23 09:40:00|982.74|971.94|980.74|969.94|982.74|971.94|980.65|969.85|9
1648028700000|2022-03-23 09:45:00|980.9|970.1|982.14|971.34|982.14|971.34|980.66|969.86|11
1648029000000|2022-03-23 09:50:00|982.25|971.45|984.76|973.96|984.81|974.01|982.25|971.45|9
1648029300000|2022-03-23 09:55:00|984.4|973.6|985.37|974.57|985.37|974.57|984.37|973.57|15
1648029600000|2022-03-23 10:00:00|985.51|974.71|985.37|974.57|986.07|975.27|984.9|974.1|11
1648029900000|2022-03-23 10:05:00|985.84|975.04|987.56|976.76|987.56|976.76|985.84|975.04|6
1648030200000|2022-03-23 10:10:00|987.58|976.78|988.9|978.1|988.9|978.1|987.44|976.64|8
1648030500000|2022-03-23 10:15:00|987.9|977.1|988.3|977.5|988.3|977.5|987.6|976.8|6
1648030800000|2022-03-23 10:20:00|988.45|977.65|989.25|978.45|989.34|978.54|988.45|977.65|13
1648031100000|2022-03-23 10:25:00|989.09|978.29|991.28|980.48|991.38|980.58|989.09|978.29|16
1648031400000|2022-03-23 10:30:00|990.78|979.98|990.15|979.35|990.78|979.98|988.96|978.16|11
1648031700000|2022-03-23 10:35:00|989.93|979.13|989.9|979.1|989.93|979.13|989.2|978.4|5
1648032000000|2022-03-23 10:40:00|989.61|978.81|988.96|978.16|989.61|978.81|988.96|978.16|5
1648032300000|2022-03-23 10:45:00|988.04|977.24|986.9|976.1|988.04|977.24|986.9|976.1|3
1648032600000|2022-03-23 10:50:00|987.9|977.1|989.78|978.98|989.79|978.99|987.9|977.1|9
1648032900000|2022-03-23 10:55:00|989.54|978.74|989.54|978.74|989.54|978.74|989.49|978.69|3
1648033200000|2022-03-23 11:00:00|989.75|978.95|990.15|979.35|990.33|979.53|989.75|978.95|4
1648033500000|2022-03-23 11:05:00|990.43|979.63|990.65|979.85|990.65|979.85|990.43|979.63|3
1648033800000|2022-03-23 11:10:00|990.58|979.78|989.68|978.88|990.58|979.78|988.9|978.1|7
1648034100000|2022-03-23 11:15:00|989.18|978.38|987.9|977.1|989.18|978.38|987.36|976.56|13
1648034400000|2022-03-23 11:20:00|987.55|976.75|982.9|972.1|987.55|976.75|982.9|972.1|10
1648034700000|2022-03-23 11:25:00|983.21|972.41|984.62|973.82|985.12|974.32|983.17|972.37|13
1648035000000|2022-03-23 11:30:00|985.12|974.32|985.9|975.1|986.13|975.33|985.12|974.32|5
1648035300000|2022-03-23 11:35:00|986.4|975.6|986.18|975.38|986.9|976.1|986.18|975.38|5
1648035600000|2022-03-23 11:40:00|985.82|975.02|983.9|973.1|985.82|975.02|983.9|973.1|8
1648035900000|2022-03-23 11:45:00|984.9|974.1|986.16|975.36|986.18|975.38|984.9|974.1|6
1648036200000|2022-03-23 11:50:00|986.34|975.54|986.9|976.1|986.9|976.1|983.76|972.96|19
1648036500000|2022-03-23 11:55:00|987.4|976.6|988.12|977.32|988.4|977.6|987.4|976.6|5
1648036800000|2022-03-23 12:00:00|987.62|976.82|988.4|977.6|988.4|977.6|987.44|976.64|5
1648037100000|2022-03-23 12:05:00|988.47|977.67|988.4|977.6|989.09|978.29|988.4|977.6|6
1648037400000|2022-03-23 12:10:00|988.9|978.1|989.09|978.29|989.18|978.38|988.9|978.1|4
1648037700000|2022-03-23 12:15:00|988.59|977.79|987.55|976.75|988.59|977.79|987.54|976.74|4
1648038000000|2022-03-23 12:20:00|987.05|976.25|987.05|976.25|987.05|976.25|987.05|976.25|1
1648038300000|2022-03-23 12:25:00|987.4|976.6|986.9|976.1|987.58|976.78|986.9|976.1|5
1648038600000|2022-03-23 12:30:00|987.1|976.3|990.62|979.82|990.62|979.82|987.1|976.3|8
1648038900000|2022-03-23 12:35:00|991.12|980.32|992.56|981.76|993.14|982.34|991.1|980.3|12
1648039200000|2022-03-23 12:40:00|992.9|982.1|992.9|982.1|993.4|982.6|992.9|982.1|3
1648039500000|2022-03-23 12:45:00|993.55|982.75|995.89|985.09|995.89|985.09|993.55|982.75|10
1648039800000|2022-03-23 12:50:00|996.53|985.73|995.61|984.81|996.9|986.1|994.24|983.44|9
1648040100000|2022-03-23 12:55:00|996.69|985.89|995.12|984.32|996.99|986.19|995.12|984.32|9
1648040400000|2022-03-23 13:00:00|994.52|983.72|995.53|984.73|996.22|985.42|994.52|983.72|14
1648040700000|2022-03-23 13:05:00|995.73|984.93|993.4|982.6|996.31|985.51|993.4|982.6|22
1648041000000|2022-03-23 13:10:00|993.11|982.31|989.01|978.21|993.11|982.31|989.01|978.21|27
1648041300000|2022-03-23 13:15:00|989.4|978.6|989.25|978.45|990.28|979.48|988.9|978.1|14
1648041600000|2022-03-23 13:20:00|989.01|978.21|990.4|979.6|990.4|979.6|988.61|977.81|14
1648041900000|2022-03-23 13:25:00|989.9|979.1|989.63|978.83|989.9|979.1|988.9|978.1|12
1648042200000|2022-03-23 13:30:00|989.74|978.94|985.57|974.77|990.04|979.24|985.57|974.77|15
1648042500000|2022-03-23 13:35:00|984.9|974.1|984.9|974.1|985.58|974.78|984.55|973.75|9
1648042800000|2022-03-23 13:40:00|985.25|974.45|985.25|974.45|985.25|974.45|985.25|974.45|1
1648043100000|2022-03-23 13:45:00|984.9|974.1|987.9|977.1|988.59|977.79|984.34|973.54|18
1648043400000|2022-03-23 13:50:00|988.27|977.47|986.29|975.49|988.64|977.84|985.9|975.1|13
1648043700000|2022-03-23 13:55:00|986.81|976.01|987.9|977.1|988.34|977.54|986.81|976.01|10
1648044000000|2022-03-23 14:00:00|987.81|977.01|987.4|976.6|987.81|977.01|986.4|975.6|12
1648044300000|2022-03-23 14:05:00|987.69|976.89|993.98|983.18|994.9|984.1|987.69|976.89|55
1648044600000|2022-03-23 14:10:00|993.74|982.94|994.19|983.39|995.4|984.6|993.27|982.47|19
1648044900000|2022-03-23 14:15:00|994.27|983.47|995.46|984.66|995.96|985.16|994.27|983.47|13
1648045200000|2022-03-23 14:20:00|995.45|984.65|995.96|985.16|995.96|985.16|992.82|982.02|14
1648045500000|2022-03-23 14:25:00|995.46|984.66|995.9|985.1|996.4|985.6|994.22|983.42|18
1648045800000|2022-03-23 14:30:00|996.28|985.48|997.65|986.85|998.13|987.33|995.4|984.6|13
1648046100000|2022-03-23 14:35:00|997.95|987.15|998.48|987.68|999.02|988.22|997.4|986.6|18
1648046400000|2022-03-23 14:40:00|998.3|987.5|997.4|986.6|999.01|988.21|997.4|986.6|9
1648046700000|2022-03-23 14:45:00|996.26|985.46|998.31|987.51|998.31|987.51|995.9|985.1|9
1648047000000|2022-03-23 14:50:00|997.9|987.1|999.02|988.22|999.9|989.1|997.4|986.6|13
1648047300000|2022-03-23 14:55:00|999.4|988.6|1002.12|991.32|1002.26|991.46|999.4|988.6|7
1648047600000|2022-03-23 15:00:00|1002.31|991.51|1005.4|994.6|1008.9|998.1|1002.12|991.32|45
1648047900000|2022-03-23 15:05:00|1004.97|994.17|1006.9|996.1|1007.9|997.1|1004.21|993.41|19
1648048200000|2022-03-23 15:10:00|1006.4|995.6|1009.22|998.42|1009.28|998.48|1006.4|995.6|14
1648048500000|2022-03-23 15:15:00|1009.01|998.21|1010.4|999.6|1012.82|1002.02|1008.52|997.72|41
1648048800000|2022-03-23 15:20:00|1010.51|999.71|1013.4|1002.6|1014.01|1003.21|1010.51|999.71|13
1648049100000|2022-03-23 15:25:00|1013.51|1002.71|1014.9|1004.1|1014.9|1004.1|1013.51|1002.71|13
1648049400000|2022-03-23 15:30:00|1014.4|1003.6|1014.4|1003.6|1014.9|1004.1|1011.23|1000.43|21
1648049700000|2022-03-23 15:35:00|1014.02|1003.22|1016.9|1006.1|1017.29|1006.49|1014.02|1003.22|29
1648050000000|2022-03-23 15:40:00|1016.97|1006.17|1019.04|1008.24|1019.04|1008.24|1016.97|1006.17|10
1648050300000|2022-03-23 15:45:00|1018.9|1008.1|1018.4|1007.6|1019.9|1009.1|1017.4|1006.6|29
1648050600000|2022-03-23 15:50:00|1018.44|1007.64|1027.9|1017.1|1028.95|1018.15|1018.27|1007.47|61
1648050900000|2022-03-23 15:55:00|1026.57|1015.77|1019.56|1008.76|1026.57|1015.77|1017.56|1006.76|42
1648051200000|2022-03-23 16:00:00|1019.82|1009.02|1016.4|1005.6|1025.1|1014.3|1015.9|1005.1|61
1648051500000|2022-03-23 16:05:00|1016.27|1005.47|1016.98|1006.18|1016.98|1006.18|1011.75|1000.95|48
1648051800000|2022-03-23 16:10:00|1016.48|1005.68|1013.9|1003.1|1016.69|1005.89|1013.79|1002.99|20
1648052100000|2022-03-23 16:15:00|1014.4|1003.6|1022.59|1011.79|1022.59|1011.79|1014.4|1003.6|35
1648052400000|2022-03-23 16:20:00|1022.96|1012.16|1025.4|1014.6|1029.28|1018.48|1022.96|1012.16|65
1648052700000|2022-03-23 16:25:00|1025.79|1014.99|1027.12|1016.32|1027.62|1016.82|1025.4|1014.6|21
1648053000000|2022-03-23 16:30:00|1027.4|1016.6|1025.28|1014.48|1030.16|1019.36|1023.9|1013.1|52
1648053300000|2022-03-23 16:35:00|1024.95|1014.15|1019.9|1009.1|1024.95|1014.15|1019.03|1008.23|26
1648053600000|2022-03-23 16:40:00|1019.52|1008.72|1017.8|1007|1019.53|1008.73|1017.56|1006.76|12
1648053900000|2022-03-23 16:45:00|1016.9|1006.1|1014.68|1003.88|1016.9|1006.1|1014.68|1003.88|12
1648054200000|2022-03-23 16:50:00|1014.67|1003.87|1014.9|1004.1|1016.31|1005.51|1014.4|1003.6|19
1648054500000|2022-03-23 16:55:00|1014.61|1003.81|1015.9|1005.1|1016.4|1005.6|1014.5|1003.7|9
1648054800000|2022-03-23 17:00:00|1016.4|1005.6|1012.64|1001.84|1016.67|1005.87|1011.9|1001.1|19
1648055100000|2022-03-23 17:05:00|1012.9|1002.1|1011.03|1000.23|1012.9|1002.1|1010.68|999.88|12
1648055400000|2022-03-23 17:10:00|1011.08|1000.28|1012.5|1001.7|1012.5|1001.7|1011.08|1000.28|32
1648055700000|2022-03-23 17:15:00|1012|1001.2|1011.9|1001.1|1012|1001.2|1010.9|1000.1|7
1648056000000|2022-03-23 17:20:00|1011.64|1000.84|1008.42|997.62|1012.4|1001.6|1007.9|997.1|35
1648056300000|2022-03-23 17:25:00|1007.9|997.1|1006.64|995.84|1008.51|997.71|1003.74|992.94|51
1648056600000|2022-03-23 17:30:00|1006.9|996.1|1006.77|995.97|1008.66|997.86|1005.4|994.6|19
1648056900000|2022-03-23 17:35:00|1006.9|996.1|1004.9|994.1|1007.4|996.6|1004.9|994.1|13
1648057200000|2022-03-23 17:40:00|1004.24|993.44|1002.9|992.1|1004.24|993.44|1002.9|992.1|7
1648057500000|2022-03-23 17:45:00|1003.02|992.22|997.9|987.1|1003.9|993.1|997.9|987.1|18
1648057800000|2022-03-23 17:50:00|997.4|986.6|995|984.2|998.14|987.34|993.79|982.99|31
1648058100000|2022-03-23 17:55:00|994|983.2|995.77|984.97|995.77|984.97|992.9|982.1|39
1648058400000|2022-03-23 18:00:00|995.06|984.26|997.9|987.1|997.9|987.1|992.9|982.1|22
1648058700000|2022-03-23 18:05:00|996.9|986.1|994.9|984.1|996.9|986.1|994.9|984.1|33
1648059000000|2022-03-23 18:10:00|995.4|984.6|994.9|984.1|995.73|984.93|992.9|982.1|16
1648059300000|2022-03-23 18:15:00|994.4|983.6|1000.32|989.52|1000.32|989.52|994.4|983.6|31
1648059600000|2022-03-23 18:20:00|1000.52|989.72|999.9|989.1|1001.06|990.26|998.76|987.96|14
1648059900000|2022-03-23 18:25:00|1000.4|989.6|1000.4|989.6|1000.4|989.6|999.4|988.6|6
1648060200000|2022-03-23 18:30:00|1000.9|990.1|1001.15|990.35|1001.15|990.35|999.4|988.6|11
1648060500000|2022-03-23 18:35:00|1000.9|990.1|1001.82|991.02|1001.9|991.1|999.9|989.1|18
1648060800000|2022-03-23 18:40:00|1002.48|991.68|999.47|988.67|1002.57|991.77|999.47|988.67|11
1648061100000|2022-03-23 18:45:00|998.97|988.17|998.55|987.75|998.98|988.18|997.24|986.44|22
1648061400000|2022-03-23 18:50:00|998.57|987.77|997.9|987.1|1000.12|989.32|997.9|987.1|10
1648061700000|2022-03-23 18:55:00|998.4|987.6|995.9|985.1|998.4|987.6|995.9|985.1|9
1648062000000|2022-03-23 19:00:00|995.59|984.79|997.9|987.1|997.9|987.1|994.4|983.6|18
1648062300000|2022-03-23 19:05:00|997.55|986.75|998.22|987.42|998.4|987.6|997.05|986.25|7
1648062600000|2022-03-23 19:10:00|998|987.2|997.9|987.1|998.72|987.92|996.9|986.1|7
1648062900000|2022-03-23 19:15:00|997.51|986.71|997.63|986.83|998.54|987.74|997.51|986.71|7
1648063200000|2022-03-23 19:20:00|997.94|987.14|998.4|987.6|998.42|987.62|995.63|984.83|115
1648063500000|2022-03-23 19:25:00|998.68|987.88|996.6|985.8|998.68|987.88|994.49|983.69|132
1648063800000|2022-03-23 19:30:00|996.61|985.81|994.07|983.27|997.66|986.86|994.07|983.27|110
1648064100000|2022-03-23 19:35:00|992.9|982.1|991.53|980.73|993.57|982.77|990.91|980.11|39
1648064400000|2022-03-23 19:40:00|991.52|980.72|988.9|978.1|991.75|980.95|987.9|977.1|41
1648064700000|2022-03-23 19:45:00|987.9|977.1|985.9|975.1|987.9|977.1|984.9|974.1|69
1648065000000|2022-03-23 19:50:00|984.9|974.1|982.9|972.1|984.9|974.1|982.9|972.1|37
1648065300000|2022-03-23 19:55:00|983.17|972.37|982.9|972.1|983.68|972.88|982.9|972.1|45
1648065600000|2022-03-23 20:00:00|981.9|971.1|979.9|969.1|982.45|971.65|979.9|969.1|43
1648065900000|2022-03-23 20:05:00|980.31|969.51|980.4|969.6|980.41|969.61|979.53|968.73|43
1648066200000|2022-03-23 20:10:00|980.39|969.59|981.9|971.1|981.9|971.1|980.39|969.59|3
1648066500000|2022-03-23 20:15:00|982.49|971.69|983.3|972.5|983.49|972.69|982.49|971.69|5
1648066800000|2022-03-23 20:20:00|983.6|972.8|986.03|975.23|986.03|975.23|983.6|972.8|7
1648067100000|2022-03-23 20:25:00|985.9|975.1|986.3|975.5|986.3|975.5|985.9|975.1|4
1648067400000|2022-03-23 20:30:00|986.29|975.49|986.78|975.98|986.79|975.99|986.29|975.49|3
1648067700000|2022-03-23 20:35:00|986.79|975.99|986.79|975.99|986.79|975.99|986.79|975.99|1
1648068000000|2022-03-23 20:40:00|986.9|976.1|987.16|976.36|987.16|976.36|986.9|976.1|2
1648068300000|2022-03-23 20:45:00|987.04|976.24|987.16|976.36|987.16|976.36|986.78|975.98|5
1648068600000|2022-03-23 20:50:00|986.86|976.06|986.49|975.69|986.9|976.1|986.49|975.69|6
1648068900000|2022-03-23 20:55:00|986.48|975.68|986.27|975.47|986.48|975.68|986.27|975.47|3
1648069200000|2022-03-23 21:00:00|986.26|975.46|984.96|974.16|986.28|975.48|984.04|973.24|113
1648069500000|2022-03-23 21:05:00|984.97|974.17|984|973.2|985.29|974.49|984|973.2|152
1648069800000|2022-03-23 21:10:00|984.34|973.54|984.4|973.6|984.4|973.6|984.34|973.54|2
1648070100000|2022-03-23 21:15:00|983.93|973.13|984.32|973.52|984.32|973.52|983.93|973.13|4
1648070400000|2022-03-23 21:20:00|984.67|973.87|984.65|973.85|984.67|973.87|984.28|973.48|3
1648070700000|2022-03-23 21:25:00|984.47|973.67|984.03|973.23|984.47|973.67|984.01|973.21|6
1648071000000|2022-03-23 21:30:00|983.94|973.14|984.27|973.47|984.54|973.74|983.94|973.14|16
1648071300000|2022-03-23 21:35:00|985.53|974.73|985.53|974.73|985.53|974.73|985.53|974.73|1
1648071600000|2022-03-23 21:40:00|987.17|976.37|987.6|976.8|987.6|976.8|986.9|976.1|29
1648071900000|2022-03-23 21:45:00|987.59|976.79|987.6|976.8|987.9|977.1|987.59|976.79|47
1648072200000|2022-03-23 21:50:00|987.59|976.79|987.59|976.79|987.6|976.8|987.09|976.29|132
1648072500000|2022-03-23 21:55:00|987.71|976.91|987.33|976.53|987.71|976.91|987.24|976.44|9
1648072800000|2022-03-23 22:00:00|987.27|976.47|987.27|976.47|987.27|976.47|987.27|976.47|1
1648073400000|2022-03-23 22:10:00|987.4|976.6|987.67|976.87|987.81|977.01|987.4|976.6|7
1648073700000|2022-03-23 22:15:00|987.73|976.93|988.4|977.6|988.4|977.6|987.67|976.87|8
1648074000000|2022-03-23 22:20:00|988.9|978.1|989.4|978.6|989.99|979.19|988.9|978.1|8
1648074300000|2022-03-23 22:25:00|989.29|978.49|988.51|977.71|989.29|978.49|988.51|977.71|3
1648074600000|2022-03-23 22:30:00|988.24|977.44|988.9|978.1|989.9|979.1|988.13|977.33|10
1648074900000|2022-03-23 22:35:00|987.9|977.1|988.71|977.91|988.71|977.91|987.9|977.1|4
1648075200000|2022-03-23 22:40:00|988.9|978.1|988.51|977.71|989.69|978.89|988.51|977.71|6
1648075500000|2022-03-23 22:45:00|988.6|977.8|991.4|980.6|991.4|980.6|988.6|977.8|13
1648075800000|2022-03-23 22:50:00|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1648076100000|2022-03-23 22:55:00|992.4|981.6|992.9|982.1|992.9|982.1|991.9|981.1|7
1648076400000|2022-03-23 23:00:00|993.4|982.6|994.9|984.1|995.9|985.1|993.4|982.6|12
1648076700000|2022-03-23 23:05:00|994.6|983.8|993.98|983.18|995.22|984.42|993.9|983.1|10
1648077000000|2022-03-23 23:10:00|994.4|983.6|994.6|983.8|995.9|985.1|993.9|983.1|8
1648077300000|2022-03-23 23:15:00|994.43|983.63|993.95|983.15|994.45|983.65|993.95|983.15|8
1648077600000|2022-03-23 23:20:00|993.9|983.1|995.4|984.6|995.9|985.1|993.9|983.1|6
1648077900000|2022-03-23 23:25:00|995.9|985.1|997.1|986.3|997.95|987.15|995.9|985.1|12
1648078200000|2022-03-23 23:30:00|998.1|987.3|997.9|987.1|999.9|989.1|997.9|987.1|13
1648078500000|2022-03-23 23:35:00|997.75|986.95|999.58|988.78|999.59|988.79|997.49|986.69|12
1648078800000|2022-03-23 23:40:00|999.4|988.6|1001.4|990.6|1001.4|990.6|999.4|988.6|10
1648079100000|2022-03-23 23:45:00|1001.9|991.1|1003.4|992.6|1003.9|993.1|1001.9|991.1|11
1648079400000|2022-03-23 23:50:00|1003.23|992.43|1004.9|994.1|1004.9|994.1|1003.23|992.43|5
1648079700000|2022-03-23 23:55:00|1005.4|994.6|1004.9|994.1|1005.4|994.6|1004.4|993.6|8
1648080000000|2022-03-24 00:00:00|1005.4|994.6|1006.4|995.6|1006.5|995.7|1004.4|993.6|13
1648080300000|2022-03-24 00:05:00|1006.15|995.35|1006.9|996.1|1006.9|996.1|1002.31|991.51|19
1648080600000|2022-03-24 00:10:00|1006.13|995.33|1015.51|1004.71|1015.52|1004.72|1005.9|995.1|41
1648080900000|2022-03-24 00:15:00|1015.4|1004.6|1016.94|1006.14|1018.52|1007.72|1012.9|1002.1|23
1648081200000|2022-03-24 00:20:00|1016.44|1005.64|1012.4|1001.6|1016.65|1005.85|1012.4|1001.6|28
1648081500000|2022-03-24 00:25:00|1011.4|1000.6|1014.13|1003.33|1014.73|1003.93|1010.9|1000.1|16
1648081800000|2022-03-24 00:30:00|1013.13|1002.33|1008.84|998.04|1013.13|1002.33|1006.49|995.69|32
1648082100000|2022-03-24 00:35:00|1009.07|998.27|1010.4|999.6|1012.28|1001.48|1009.07|998.27|18
1648082400000|2022-03-24 00:40:00|1010.15|999.35|1016.8|1006|1017.4|1006.6|1010.15|999.35|45
1648082700000|2022-03-24 00:45:00|1017.3|1006.5|1018.84|1008.04|1018.9|1008.1|1016.49|1005.69|20
1648083000000|2022-03-24 00:50:00|1018.34|1007.54|1014.9|1004.1|1018.34|1007.54|1014.5|1003.7|21
1648083300000|2022-03-24 00:55:00|1015.12|1004.32|1014.71|1003.91|1016.52|1005.72|1014.4|1003.6|11
1648083600000|2022-03-24 01:00:00|1014.79|1003.99|1011.9|1001.1|1014.79|1003.99|1010.9|1000.1|23
1648083900000|2022-03-24 01:05:00|1011.4|1000.6|1012.19|1001.39|1012.74|1001.94|1008.9|998.1|24
1648084200000|2022-03-24 01:10:00|1012.02|1001.22|1015.5|1004.7|1017.23|1006.43|1012.02|1001.22|44
1648084500000|2022-03-24 01:15:00|1015.49|1004.69|1015.9|1005.1|1017.23|1006.43|1015.49|1004.69|36
1648084800000|2022-03-24 01:20:00|1014.9|1004.1|1007.9|997.1|1014.9|1004.1|1007.9|997.1|28
1648085100000|2022-03-24 01:25:00|1008.02|997.22|1006.76|995.96|1008.53|997.73|1006.76|995.96|82
1648085400000|2022-03-24 01:30:00|1007.02|996.22|1007.24|996.44|1008.4|997.6|1007.02|996.22|19
1648085700000|2022-03-24 01:35:00|1006.9|996.1|1004.49|993.69|1006.9|996.1|1003|992.2|31
1648086000000|2022-03-24 01:40:00|1004.5|993.7|1005.57|994.77|1005.57|994.77|1003.9|993.1|26
1648086300000|2022-03-24 01:45:00|1006.07|995.27|1004.99|994.19|1006.9|996.1|1004.99|994.19|15
1648086600000|2022-03-24 01:50:00|1005.01|994.21|1007.71|996.91|1007.72|996.92|1004.49|993.69|16
1648086900000|2022-03-24 01:55:00|1007.9|997.1|1009.4|998.6|1009.4|998.6|1007.9|997.1|6
1648087200000|2022-03-24 02:00:00|1009.9|999.1|1012.1|1001.3|1012.1|1001.3|1009.53|998.73|24
1648087500000|2022-03-24 02:05:00|1012.69|1001.89|1012.51|1001.71|1014.23|1003.43|1012.49|1001.69|39
1648087800000|2022-03-24 02:10:00|1012.5|1001.7|1009.54|998.74|1013.86|1003.06|1009.54|998.74|27
1648088100000|2022-03-24 02:15:00|1009.55|998.75|1007.9|997.1|1009.9|999.1|1007.9|997.1|13
1648088400000|2022-03-24 02:20:00|1006.9|996.1|1007.52|996.72|1007.9|997.1|1005.9|995.1|31
1648088700000|2022-03-24 02:25:00|1007.59|996.79|1007.64|996.84|1008.66|997.86|1007.51|996.71|40
1648089000000|2022-03-24 02:30:00|1007.63|996.83|1008.63|997.83|1009.61|998.81|1007.63|996.83|73
1648089300000|2022-03-24 02:35:00|1008.99|998.19|1012.76|1001.96|1012.9|1002.1|1008.99|998.19|95
1648089600000|2022-03-24 02:40:00|1013.14|1002.34|1013.77|1002.97|1015.9|1005.1|1013.14|1002.34|115
1648089900000|2022-03-24 02:45:00|1013.78|1002.98|1015.6|1004.8|1015.75|1004.95|1013.6|1002.8|96
1648090200000|2022-03-24 02:50:00|1015.61|1004.81|1015.9|1005.1|1016.05|1005.25|1015.6|1004.8|82
1648090500000|2022-03-24 02:55:00|1016.32|1005.52|1015.6|1004.8|1017.19|1006.39|1015.49|1004.69|24
1648090800000|2022-03-24 03:00:00|1015.59|1004.79|1016.49|1005.69|1016.83|1006.03|1015.59|1004.79|85
1648091100000|2022-03-24 03:05:00|1016.5|1005.7|1012.54|1001.74|1016.66|1005.86|1012.54|1001.74|30
1648091400000|2022-03-24 03:10:00|1012.49|1001.69|1009.51|998.71|1012.87|1002.07|1009.51|998.71|8
1648091700000|2022-03-24 03:15:00|1009.5|998.7|1008.02|997.22|1009.73|998.93|1007.9|997.1|35
1648092000000|2022-03-24 03:20:00|1008.4|997.6|1009.55|998.75|1009.67|998.87|1008.02|997.22|45
1648092300000|2022-03-24 03:25:00|1009.73|998.93|1011.49|1000.69|1011.49|1000.69|1009.49|998.69|54
1648092600000|2022-03-24 03:30:00|1010.82|1000.02|1013.74|1002.94|1013.87|1003.07|1009.62|998.82|30
1648092900000|2022-03-24 03:35:00|1014.55|1003.75|1014.86|1004.06|1015.9|1005.1|1014.55|1003.75|8
1648093200000|2022-03-24 03:40:00|1014.36|1003.56|1009.62|998.82|1014.36|1003.56|1009.62|998.82|14
1648093500000|2022-03-24 03:45:00|1009.78|998.98|1007.9|997.1|1009.96|999.16|1007.9|997.1|20
1648093800000|2022-03-24 03:50:00|1008.4|997.6|1008.56|997.76|1008.56|997.76|1008.4|997.6|2
1648094100000|2022-03-24 03:55:00|1007.56|996.76|1008.51|997.71|1008.51|997.71|1006.76|995.96|18
1648094400000|2022-03-24 04:00:00|1008.52|997.72|1010.6|999.8|1010.61|999.81|1008.52|997.72|111
1648094700000|2022-03-24 04:05:00|1010.61|999.81|1012.36|1001.56|1012.36|1001.56|1010.6|999.8|72
1648095000000|2022-03-24 04:10:00|1012.81|1002.01|1013.9|1003.1|1013.9|1003.1|1012.81|1002.01|7
1648095300000|2022-03-24 04:15:00|1013.4|1002.6|1012.57|1001.77|1013.4|1002.6|1012.57|1001.77|33
1648095600000|2022-03-24 04:20:00|1012.9|1002.1|1013.77|1002.97|1013.9|1003.1|1012.74|1001.94|81
1648095900000|2022-03-24 04:25:00|1014.27|1003.47|1013.49|1002.69|1015.51|1004.71|1013.49|1002.69|133
1648096200000|2022-03-24 04:30:00|1013.5|1002.7|1015.7|1004.9|1015.9|1005.1|1013.49|1002.69|179
1648096500000|2022-03-24 04:35:00|1016.07|1005.27|1014.51|1003.71|1017.28|1006.48|1014.51|1003.71|43
1648096800000|2022-03-24 04:40:00|1014.01|1003.21|1014.74|1003.94|1014.74|1003.94|1013.8|1003|7
1648097100000|2022-03-24 04:45:00|1014.9|1004.1|1016.66|1005.86|1016.9|1006.1|1013.49|1002.69|100
1648097400000|2022-03-24 04:50:00|1016.65|1005.85|1016.69|1005.89|1017.17|1006.37|1015.52|1004.72|30
1648097700000|2022-03-24 04:55:00|1016.7|1005.9|1017.9|1007.1|1018.9|1008.1|1016.69|1005.89|23
1648098000000|2022-03-24 05:00:00|1017.51|1006.71|1017.08|1006.28|1019.9|1009.1|1017.08|1006.28|70
1648098300000|2022-03-24 05:05:00|1016.65|1005.85|1016.7|1005.9|1017.9|1007.1|1016.53|1005.73|99
1648098600000|2022-03-24 05:10:00|1016.69|1005.89|1016.55|1005.75|1017.9|1007.1|1015.9|1005.1|67
1648098900000|2022-03-24 05:15:00|1015.9|1005.1|1015.57|1004.77|1015.9|1005.1|1014.51|1003.71|11
1648099200000|2022-03-24 05:20:00|1015.58|1004.78|1017.71|1006.91|1017.9|1007.1|1015.58|1004.78|63
1648099500000|2022-03-24 05:25:00|1017.56|1006.76|1017.81|1007.01|1018.57|1007.77|1017.39|1006.59|86
1648099800000|2022-03-24 05:30:00|1017.51|1006.71|1016.58|1005.78|1017.53|1006.73|1016.37|1005.57|36
1648100100000|2022-03-24 05:35:00|1016.59|1005.79|1023.27|1012.47|1023.27|1012.47|1016.59|1005.79|93
1648100400000|2022-03-24 05:40:00|1023.28|1012.48|1023.56|1012.76|1025.01|1014.21|1023.28|1012.48|66
1648100700000|2022-03-24 05:45:00|1023.57|1012.77|1024.3|1013.5|1024.9|1014.1|1022.9|1012.1|109
1648101000000|2022-03-24 05:50:00|1024.32|1013.52|1027.9|1017.1|1027.9|1017.1|1024.05|1013.25|105
1648101300000|2022-03-24 05:55:00|1027.49|1016.69|1028.49|1017.69|1030.02|1019.22|1027.49|1016.69|108
1648101600000|2022-03-24 06:00:00|1028.9|1018.1|1029.71|1018.91|1030.54|1019.74|1028.55|1017.75|124
1648101900000|2022-03-24 06:05:00|1029.21|1018.41|1027.54|1016.74|1029.21|1018.41|1026.84|1016.04|27
1648102200000|2022-03-24 06:10:00|1026.9|1016.1|1029.63|1018.83|1029.64|1018.84|1025.9|1015.1|77
1648102500000|2022-03-24 06:15:00|1029.64|1018.84|1026.84|1016.04|1030.68|1019.88|1024.9|1014.1|56
1648102800000|2022-03-24 06:20:00|1025.9|1015.1|1028.82|1018.02|1028.85|1018.05|1025.9|1015.1|36
1648103100000|2022-03-24 06:25:00|1028.83|1018.03|1028.4|1017.6|1031.26|1020.46|1027.9|1017.1|72
1648103400000|2022-03-24 06:30:00|1028.49|1017.69|1029.95|1019.15|1031.7|1020.9|1026.85|1016.05|138
1648103700000|2022-03-24 06:35:00|1029.97|1019.17|1034.43|1023.63|1034.66|1023.86|1029.19|1018.39|109
1648104000000|2022-03-24 06:40:00|1034.29|1023.49|1031.16|1020.36|1034.45|1023.65|1030.9|1020.1|28
1648104300000|2022-03-24 06:45:00|1031.66|1020.86|1029.78|1018.98|1032.82|1022.02|1029.61|1018.81|49
1648104600000|2022-03-24 06:50:00|1029.61|1018.81|1027.61|1016.81|1029.61|1018.81|1027.28|1016.48|14
1648104900000|2022-03-24 06:55:00|1027.54|1016.74|1027.78|1016.98|1028.53|1017.73|1026.85|1016.05|19
1648105200000|2022-03-24 07:00:00|1027.86|1017.06|1028.5|1017.7|1029.63|1018.83|1027.84|1017.04|32
1648105500000|2022-03-24 07:05:00|1028.58|1017.78|1033.17|1022.37|1033.17|1022.37|1028.58|1017.78|58
1648105800000|2022-03-24 07:10:00|1032.78|1021.98|1029.61|1018.81|1034.03|1023.23|1029.61|1018.81|41
1648106100000|2022-03-24 07:15:00|1029.88|1019.08|1031.45|1020.65|1033.11|1022.31|1029.88|1019.08|57
1648106400000|2022-03-24 07:20:00|1031.6|1020.8|1030.41|1019.61|1031.64|1020.84|1028.9|1018.1|28
1648106700000|2022-03-24 07:25:00|1030.24|1019.44|1031.28|1020.48|1031.38|1020.58|1029.39|1018.59|36
1648107000000|2022-03-24 07:30:00|1031|1020.2|1034.19|1023.39|1034.78|1023.98|1031|1020.2|78
1648107300000|2022-03-24 07:35:00|1034.2|1023.4|1036.84|1026.04|1036.86|1026.06|1033.79|1022.99|50
1648107600000|2022-03-24 07:40:00|1036.7|1025.9|1038.29|1027.49|1038.3|1027.5|1036.27|1025.47|49
1648107900000|2022-03-24 07:45:00|1038.3|1027.5|1035.57|1024.77|1038.3|1027.5|1035.57|1024.77|46
1648108200000|2022-03-24 07:50:00|1035.84|1025.04|1034.38|1023.58|1036.53|1025.73|1034.37|1023.57|92
1648108500000|2022-03-24 07:55:00|1034.37|1023.57|1036.9|1026.1|1037.22|1026.42|1034.37|1023.57|20
1648108800000|2022-03-24 08:00:00|1037.2|1026.4|1035.98|1025.18|1037.96|1027.16|1035.49|1024.69|19
1648109100000|2022-03-24 08:05:00|1036.04|1025.24|1035.29|1024.49|1037.29|1026.49|1034.49|1023.69|35
1648109400000|2022-03-24 08:10:00|1034.79|1023.99|1039.52|1028.72|1040.08|1029.28|1034.79|1023.99|67
1648109700000|2022-03-24 08:15:00|1039.51|1028.71|1036.54|1025.74|1039.9|1029.1|1036.54|1025.74|43
1648110000000|2022-03-24 08:20:00|1036.53|1025.73|1038.57|1027.77|1039.39|1028.59|1036.53|1025.73|45
1648110300000|2022-03-24 08:25:00|1038.58|1027.78|1039.81|1029.01|1040.08|1029.28|1038.55|1027.75|47
1648110600000|2022-03-24 08:30:00|1039.83|1029.03|1042.51|1031.71|1043.45|1032.65|1039.83|1029.03|71
1648110900000|2022-03-24 08:35:00|1042.15|1031.35|1044.25|1033.45|1044.51|1033.71|1041.12|1030.32|74
1648111200000|2022-03-24 08:40:00|1044.41|1033.61|1044.46|1033.66|1045.08|1034.28|1043.72|1032.92|48
1648111500000|2022-03-24 08:45:00|1044.77|1033.97|1042.9|1032.1|1045.34|1034.54|1042.9|1032.1|18
1648111800000|2022-03-24 08:50:00|1042.14|1031.34|1041.48|1030.68|1042.66|1031.86|1041.38|1030.58|44
1648112100000|2022-03-24 08:55:00|1041.47|1030.67|1039.9|1029.1|1041.48|1030.68|1039.72|1028.92|22
1648112400000|2022-03-24 09:00:00|1039.72|1028.92|1043.85|1033.05|1043.85|1033.05|1039.72|1028.92|26
1648112700000|2022-03-24 09:05:00|1044.13|1033.33|1043.32|1032.52|1044.45|1033.65|1042.49|1031.69|85
1648113000000|2022-03-24 09:10:00|1043.33|1032.53|1043.06|1032.26|1043.35|1032.55|1043.05|1032.25|43
1648113300000|2022-03-24 09:15:00|1043.63|1032.83|1044|1033.2|1044.15|1033.35|1043.63|1032.83|51
1648113600000|2022-03-24 09:20:00|1044.26|1033.46|1044.55|1033.75|1044.76|1033.96|1044.26|1033.46|3
1648113900000|2022-03-24 09:25:00|1044.05|1033.25|1041.97|1031.17|1044.05|1033.25|1041.61|1030.81|13
1648114200000|2022-03-24 09:30:00|1042.23|1031.43|1042.56|1031.76|1043.7|1032.9|1042.23|1031.43|21
1648114500000|2022-03-24 09:35:00|1042.9|1032.1|1041.6|1030.8|1042.9|1032.1|1036.9|1026.1|24
1648114800000|2022-03-24 09:40:00|1040.9|1030.1|1036.13|1025.33|1040.9|1030.1|1034.86|1024.06|28
1648115100000|2022-03-24 09:45:00|1035.9|1025.1|1031.47|1020.67|1035.92|1025.12|1030.9|1020.1|13
1648115400000|2022-03-24 09:50:00|1030.9|1020.1|1033.67|1022.87|1033.67|1022.87|1029.86|1019.06|34
1648115700000|2022-03-24 09:55:00|1034.17|1023.37|1035.49|1024.69|1038.65|1027.85|1034.17|1023.37|48
1648116000000|2022-03-24 10:00:00|1034.99|1024.19|1030.9|1020.1|1034.99|1024.19|1030.9|1020.1|19
1648116300000|2022-03-24 10:05:00|1031.4|1020.6|1030.99|1020.19|1032.9|1022.1|1030.49|1019.69|19
1648116600000|2022-03-24 10:10:00|1029.99|1019.19|1029.86|1019.06|1029.99|1019.19|1029.86|1019.06|2
1648116900000|2022-03-24 10:15:00|1028.9|1018.1|1029.36|1018.56|1029.62|1018.82|1028.61|1017.81|29
1648117200000|2022-03-24 10:20:00|1029.37|1018.57|1031.65|1020.85|1031.65|1020.85|1029.36|1018.56|13
1648117500000|2022-03-24 10:25:00|1031.15|1020.35|1032.51|1021.71|1032.51|1021.71|1030.56|1019.76|20
1648117800000|2022-03-24 10:30:00|1032.43|1021.63|1038.2|1027.4|1038.2|1027.4|1032.43|1021.63|61
1648118100000|2022-03-24 10:35:00|1038.07|1027.27|1040.74|1029.94|1043.23|1032.43|1038.07|1027.27|75
1648118400000|2022-03-24 10:40:00|1040.5|1029.7|1041.13|1030.33|1041.13|1030.33|1039.71|1028.91|43
1648118700000|2022-03-24 10:45:00|1041.11|1030.31|1045.38|1034.58|1045.47|1034.67|1041.11|1030.31|26
1648119000000|2022-03-24 10:50:00|1045.11|1034.31|1044.74|1033.94|1045.82|1035.02|1044.54|1033.74|28
1648119300000|2022-03-24 10:55:00|1043.9|1033.1|1044.05|1033.25|1044.05|1033.25|1042.49|1031.69|33
1648119600000|2022-03-24 11:00:00|1043.62|1032.82|1044.49|1033.69|1044.73|1033.93|1043.51|1032.71|26
1648119900000|2022-03-24 11:05:00|1043.94|1033.14|1044.75|1033.95|1045.28|1034.48|1042.27|1031.47|37
1648120200000|2022-03-24 11:10:00|1044.74|1033.94|1044.38|1033.58|1044.75|1033.95|1042.65|1031.85|32
1648120500000|2022-03-24 11:15:00|1044.39|1033.59|1041.74|1030.94|1044.39|1033.59|1041.73|1030.93|28
1648120800000|2022-03-24 11:20:00|1041.75|1030.95|1042.16|1031.36|1042.61|1031.81|1041.27|1030.47|18
1648121100000|2022-03-24 11:25:00|1041.66|1030.86|1040.6|1029.8|1041.66|1030.86|1040.6|1029.8|12
1648121400000|2022-03-24 11:30:00|1040.74|1029.94|1040.53|1029.73|1040.78|1029.98|1040.53|1029.73|8
1648121700000|2022-03-24 11:35:00|1040.59|1029.79|1039.72|1028.92|1040.59|1029.79|1039.72|1028.92|8
1648122000000|2022-03-24 11:40:00|1038.9|1028.1|1038.59|1027.79|1039.1|1028.3|1035.52|1024.72|35
1648122300000|2022-03-24 11:45:00|1038.58|1027.78|1042.9|1032.1|1042.9|1032.1|1038.58|1027.78|82
1648122600000|2022-03-24 11:50:00|1042.4|1031.6|1040.58|1029.78|1042.4|1031.6|1039.87|1029.07|23
1648122900000|2022-03-24 11:55:00|1040.9|1030.1|1040.57|1029.77|1041.67|1030.87|1040.56|1029.76|35
1648123200000|2022-03-24 12:00:00|1040.71|1029.91|1040.9|1030.1|1040.9|1030.1|1040.5|1029.7|30
1648123500000|2022-03-24 12:05:00|1040.76|1029.96|1042.61|1031.81|1042.87|1032.07|1040.76|1029.96|51
1648123800000|2022-03-24 12:10:00|1041.9|1031.1|1037.83|1027.03|1041.9|1031.1|1036.9|1026.1|24
1648124100000|2022-03-24 12:15:00|1037.65|1026.85|1036.9|1026.1|1037.65|1026.85|1036.9|1026.1|15
1648124400000|2022-03-24 12:20:00|1036.22|1025.42|1032.9|1022.1|1036.8|1026|1032.9|1022.1|13
1648124700000|2022-03-24 12:25:00|1031.9|1021.1|1033.49|1022.69|1033.81|1023.01|1031.9|1021.1|8
1648125000000|2022-03-24 12:30:00|1032.9|1022.1|1035.63|1024.83|1035.75|1024.95|1032.49|1021.69|43
1648125300000|2022-03-24 12:35:00|1035.2|1024.4|1029.64|1018.84|1035.2|1024.4|1028.9|1018.1|40
1648125600000|2022-03-24 12:40:00|1028.9|1018.1|1028.69|1017.89|1029.55|1018.75|1025.56|1014.76|61
1648125900000|2022-03-24 12:45:00|1028.4|1017.6|1026.9|1016.1|1028.4|1017.6|1023.9|1013.1|60
1648126200000|2022-03-24 12:50:00|1026.86|1016.06|1026.9|1016.1|1029.64|1018.84|1026.86|1016.06|37
1648126500000|2022-03-24 12:55:00|1025.9|1015.1|1026.75|1015.95|1027.66|1016.86|1025.69|1014.89|27
1648126800000|2022-03-24 13:00:00|1026.49|1015.69|1028.72|1017.92|1028.9|1018.1|1025.52|1014.72|65
1648127100000|2022-03-24 13:05:00|1028.9|1018.1|1031.52|1020.72|1031.52|1020.72|1028.9|1018.1|72
1648127400000|2022-03-24 13:10:00|1031.27|1020.47|1026.9|1016.1|1031.27|1020.47|1026.9|1016.1|13
1648127700000|2022-03-24 13:15:00|1025.9|1015.1|1024.72|1013.92|1028.78|1017.98|1023.9|1013.1|80
1648128000000|2022-03-24 13:20:00|1024.58|1013.78|1021.81|1011.01|1026.42|1015.62|1021.81|1011.01|31
1648128300000|2022-03-24 13:25:00|1020.9|1010.1|1018.9|1008.1|1022.66|1011.86|1017.9|1007.1|22
1648128600000|2022-03-24 13:30:00|1019.08|1008.28|1019.81|1009.01|1023.65|1012.85|1015.9|1005.1|73
1648128900000|2022-03-24 13:35:00|1019.83|1009.03|1024.02|1013.22|1024.02|1013.22|1019.83|1009.03|27
1648129200000|2022-03-24 13:40:00|1024.01|1013.21|1028.9|1018.1|1029.8|1019|1024.01|1013.21|49
1648129500000|2022-03-24 13:45:00|1029.4|1018.6|1029.52|1018.72|1030.64|1019.84|1027.85|1017.05|57
1648129800000|2022-03-24 13:50:00|1029.21|1018.41|1031.4|1020.6|1031.4|1020.6|1027.5|1016.7|41
1648130100000|2022-03-24 13:55:00|1032.4|1021.6|1034.82|1024.02|1034.82|1024.02|1032.4|1021.6|13
1648130400000|2022-03-24 14:00:00|1034.51|1023.71|1035.51|1024.71|1035.51|1024.71|1031.64|1020.84|50
1648130700000|2022-03-24 14:05:00|1035.69|1024.89|1038.01|1027.21|1038.01|1027.21|1034.57|1023.77|65
1648131000000|2022-03-24 14:10:00|1038.17|1027.37|1033.5|1022.7|1038.9|1028.1|1032.5|1021.7|73
1648131300000|2022-03-24 14:15:00|1033.51|1022.71|1028.61|1017.81|1033.51|1022.71|1027.9|1017.1|20
1648131600000|2022-03-24 14:20:00|1028.5|1017.7|1028.47|1017.67|1028.61|1017.81|1027.9|1017.1|9
1648131900000|2022-03-24 14:25:00|1028.14|1017.34|1027.17|1016.37|1029.24|1018.44|1027.17|1016.37|13
1648132200000|2022-03-24 14:30:00|1027.67|1016.87|1030.41|1019.61|1030.64|1019.84|1025.57|1014.77|34
1648132500000|2022-03-24 14:35:00|1030.26|1019.46|1030.06|1019.26|1030.71|1019.91|1030.06|1019.26|15
1648132800000|2022-03-24 14:40:00|1029.56|1018.76|1029.24|1018.44|1030.07|1019.27|1027.9|1017.1|21
1648133100000|2022-03-24 14:45:00|1029.61|1018.81|1040.9|1030.1|1043.9|1033.1|1028.7|1017.9|72
1648133400000|2022-03-24 14:50:00|1040.4|1029.6|1044.9|1034.1|1044.9|1034.1|1036.9|1026.1|37
1648133700000|2022-03-24 14:55:00|1045.9|1035.1|1048.17|1037.37|1048.21|1037.41|1044.9|1034.1|87
1648134000000|2022-03-24 15:00:00|1048.47|1037.67|1049.15|1038.35|1051.11|1040.31|1047.59|1036.79|107
1648134300000|2022-03-24 15:05:00|1048.87|1038.07|1045.96|1035.16|1051.03|1040.23|1044.8|1034|64
1648134600000|2022-03-24 15:10:00|1046.46|1035.66|1051.71|1040.91|1051.88|1041.08|1046.13|1035.33|44
1648134900000|2022-03-24 15:15:00|1051.49|1040.69|1050.4|1039.6|1052.62|1041.82|1048.86|1038.06|65
1648135200000|2022-03-24 15:20:00|1049.9|1039.1|1049.25|1038.45|1049.9|1039.1|1046.9|1036.1|33
1648135500000|2022-03-24 15:25:00|1048.9|1038.1|1050.62|1039.82|1051.08|1040.28|1047.59|1036.79|33
1648135800000|2022-03-24 15:30:00|1050.11|1039.31|1052.5|1041.7|1052.56|1041.76|1047.59|1036.79|44
1648136100000|2022-03-24 15:35:00|1052.76|1041.96|1054.73|1043.93|1054.96|1044.16|1052.4|1041.6|45
1648136400000|2022-03-24 15:40:00|1054.76|1043.96|1057.55|1046.75|1059.84|1049.04|1054.69|1043.89|63
1648136700000|2022-03-24 15:45:00|1057.56|1046.76|1050.73|1039.93|1058.5|1047.7|1050.61|1039.81|50
1648137000000|2022-03-24 15:50:00|1050.74|1039.94|1054.53|1043.73|1054.9|1044.1|1050.37|1039.57|109
1648137300000|2022-03-24 15:55:00|1054.52|1043.72|1057.4|1046.6|1059.25|1048.45|1054.52|1043.72|58
1648137600000|2022-03-24 16:00:00|1057.51|1046.71|1054.37|1043.57|1058.15|1047.35|1054.37|1043.57|51
1648137900000|2022-03-24 16:05:00|1054.45|1043.65|1058.4|1047.6|1059.31|1048.51|1054.45|1043.65|35
1648138200000|2022-03-24 16:10:00|1058.16|1047.36|1061.24|1050.44|1062.12|1051.32|1055.49|1044.69|37
1648138500000|2022-03-24 16:15:00|1061.25|1050.45|1061.05|1050.25|1061.39|1050.59|1058.26|1047.46|64
1648138800000|2022-03-24 16:20:00|1060.9|1050.1|1059.4|1048.6|1062.23|1051.43|1059.11|1048.31|50
1648139100000|2022-03-24 16:25:00|1059.49|1048.69|1055.84|1045.04|1060.29|1049.49|1055.74|1044.94|24
1648139400000|2022-03-24 16:30:00|1055.9|1045.1|1053.61|1042.81|1055.9|1045.1|1053.61|1042.81|14
1648139700000|2022-03-24 16:35:00|1053.56|1042.76|1055.32|1044.52|1055.9|1045.1|1053.53|1042.73|22
1648140000000|2022-03-24 16:40:00|1055.7|1044.9|1057.09|1046.29|1058.14|1047.34|1055.7|1044.9|24
1648140300000|2022-03-24 16:45:00|1056.9|1046.1|1057.27|1046.47|1057.9|1047.1|1056.51|1045.71|28
1648140600000|2022-03-24 16:50:00|1057.37|1046.57|1060.03|1049.23|1060.4|1049.6|1057.37|1046.57|11
1648140900000|2022-03-24 16:55:00|1060.12|1049.32|1061.3|1050.5|1061.3|1050.5|1060.12|1049.32|9
1648141200000|2022-03-24 17:00:00|1061.9|1051.1|1059.25|1048.45|1061.9|1051.1|1058.7|1047.9|20
1648141500000|2022-03-24 17:05:00|1058.99|1048.19|1058.7|1047.9|1060.5|1049.7|1058.7|1047.9|14
1648141800000|2022-03-24 17:10:00|1058.52|1047.72|1058.64|1047.84|1059.22|1048.42|1058.4|1047.6|15
1648142100000|2022-03-24 17:15:00|1058.65|1047.85|1058.4|1047.6|1059.22|1048.42|1057.9|1047.1|13
1648142400000|2022-03-24 17:20:00|1057.9|1047.1|1055.79|1044.99|1057.9|1047.1|1055.79|1044.99|11
1648142700000|2022-03-24 17:25:00|1055.72|1044.92|1056.9|1046.1|1057.9|1047.1|1055.52|1044.72|13
1648143000000|2022-03-24 17:30:00|1057.16|1046.36|1055.72|1044.92|1057.58|1046.78|1055.72|1044.92|13
1648143300000|2022-03-24 17:35:00|1055.73|1044.93|1057.73|1046.93|1058.57|1047.77|1055.73|1044.93|23
1648143600000|2022-03-24 17:40:00|1057.74|1046.94|1059.9|1049.1|1060.9|1050.1|1057.73|1046.93|85
1648143900000|2022-03-24 17:45:00|1060.31|1049.51|1062.19|1051.39|1063.7|1052.9|1060.31|1049.51|25
1648144200000|2022-03-24 17:50:00|1061.9|1051.1|1060.9|1050.1|1062.52|1051.72|1060.86|1050.06|29
1648144500000|2022-03-24 17:55:00|1060.6|1049.8|1057.67|1046.87|1060.66|1049.86|1057.67|1046.87|7
1648144800000|2022-03-24 18:00:00|1056.9|1046.1|1059.92|1049.12|1059.92|1049.12|1056.9|1046.1|67
1648145100000|2022-03-24 18:05:00|1059.32|1048.52|1058.12|1047.32|1059.32|1048.52|1058.07|1047.27|7
1648145400000|2022-03-24 18:10:00|1057.57|1046.77|1057.79|1046.99|1058.36|1047.56|1057.57|1046.77|5
1648145700000|2022-03-24 18:15:00|1056.9|1046.1|1051.8|1041|1056.9|1046.1|1051.8|1041|9
1648146000000|2022-03-24 18:20:00|1051.78|1040.98|1051.52|1040.72|1053.4|1042.6|1050.9|1040.1|16
1648146300000|2022-03-24 18:25:00|1051.53|1040.73|1052.4|1041.6|1052.56|1041.76|1051.52|1040.72|11
1648146600000|2022-03-24 18:30:00|1052.9|1042.1|1055.72|1044.92|1056.23|1045.43|1052.9|1042.1|17
1648146900000|2022-03-24 18:35:00|1055.41|1044.61|1054.77|1043.97|1056.03|1045.23|1054.4|1043.6|16
1648147200000|2022-03-24 18:40:00|1054.6|1043.8|1054.19|1043.39|1054.6|1043.8|1053.53|1042.73|7
1648147500000|2022-03-24 18:45:00|1053.95|1043.15|1054.9|1044.1|1054.9|1044.1|1053.66|1042.86|13
1648147800000|2022-03-24 18:50:00|1055.09|1044.29|1054.64|1043.84|1056.03|1045.23|1054.64|1043.84|9
1648148100000|2022-03-24 18:55:00|1054.99|1044.19|1055.49|1044.69|1055.49|1044.69|1054.99|1044.19|2
1648148400000|2022-03-24 19:00:00|1055.9|1045.1|1060.66|1049.86|1060.66|1049.86|1055.75|1044.95|16
1648148700000|2022-03-24 19:05:00|1060.44|1049.64|1062.36|1051.56|1062.36|1051.56|1060.44|1049.64|19
1648149000000|2022-03-24 19:10:00|1061.9|1051.1|1064.28|1053.48|1064.94|1054.14|1061.9|1051.1|19
1648149300000|2022-03-24 19:15:00|1063.99|1053.19|1064.2|1053.4|1064.2|1053.4|1062.67|1051.87|18
1648149600000|2022-03-24 19:20:00|1064.4|1053.6|1063.9|1053.1|1065.15|1054.35|1063.9|1053.1|9
1648149900000|2022-03-24 19:25:00|1064.9|1054.1|1063.9|1053.1|1065.45|1054.65|1063.4|1052.6|18
1648150200000|2022-03-24 19:30:00|1063.4|1052.6|1066.26|1055.46|1066.26|1055.46|1063.4|1052.6|12
1648150500000|2022-03-24 19:35:00|1066.58|1055.78|1065.9|1055.1|1066.9|1056.1|1065.63|1054.83|12
1648150800000|2022-03-24 19:40:00|1065.44|1054.64|1065.12|1054.32|1065.44|1054.64|1063.3|1052.5|18
1648151100000|2022-03-24 19:45:00|1064.59|1053.79|1061.55|1050.75|1065.4|1054.6|1061.54|1050.74|41
1648151400000|2022-03-24 19:50:00|1061.84|1051.04|1062.47|1051.67|1063.22|1052.42|1061.84|1051.04|12
1648151700000|2022-03-24 19:55:00|1062.46|1051.66|1061.91|1051.11|1062.46|1051.66|1060.6|1049.8|34
1648152000000|2022-03-24 20:00:00|1062.4|1051.6|1061.9|1051.1|1063.3|1052.5|1060.6|1049.8|43
1648152300000|2022-03-24 20:05:00|1062.4|1051.6|1064.21|1053.41|1065.76|1054.96|1062.4|1051.6|53
1648152600000|2022-03-24 20:10:00|1063.9|1053.1|1061.9|1051.1|1064.21|1053.41|1061.9|1051.1|14
1648152900000|2022-03-24 20:15:00|1061.52|1050.72|1063.49|1052.69|1063.9|1053.1|1061.52|1050.72|15
1648153200000|2022-03-24 20:20:00|1063.5|1052.7|1063.3|1052.5|1063.5|1052.7|1062.4|1051.6|5
1648153500000|2022-03-24 20:25:00|1063.04|1052.24|1063.24|1052.44|1063.24|1052.44|1062.51|1051.71|5
1648153800000|2022-03-24 20:30:00|1063.53|1052.73|1065.87|1055.07|1066.22|1055.42|1063.53|1052.73|89
1648154100000|2022-03-24 20:35:00|1064.9|1054.1|1066.2|1055.4|1066.27|1055.47|1064.9|1054.1|55
1648154400000|2022-03-24 20:40:00|1066.51|1055.71|1068.26|1057.46|1068.9|1058.1|1066.51|1055.71|19
1648154700000|2022-03-24 20:45:00|1068.27|1057.47|1067.9|1057.1|1068.9|1058.1|1067.9|1057.1|19
1648155000000|2022-03-24 20:50:00|1067.58|1056.78|1065.9|1055.1|1068.01|1057.21|1065.4|1054.6|29
1648155300000|2022-03-24 20:55:00|1065.65|1054.85|1067.48|1056.68|1068.9|1058.1|1065.28|1054.48|16
1648155600000|2022-03-24 21:00:00|1067.88|1057.08|1066.35|1055.55|1068.27|1057.47|1066.35|1055.55|95
1648155900000|2022-03-24 21:05:00|1066.25|1055.45|1062.81|1052.01|1066.25|1055.45|1062.81|1052.01|169
1648156200000|2022-03-24 21:10:00|1062.64|1051.84|1058.9|1048.1|1062.64|1051.84|1058.9|1048.1|12
1648156500000|2022-03-24 21:15:00|1059.23|1048.43|1058.9|1048.1|1060.63|1049.83|1055.72|1044.92|25
1648156800000|2022-03-24 21:20:00|1059.4|1048.6|1061.9|1051.1|1061.9|1051.1|1059.4|1048.6|9
1648157100000|2022-03-24 21:25:00|1062.78|1051.98|1065.32|1054.52|1065.32|1054.52|1062.78|1051.98|7
1648157400000|2022-03-24 21:30:00|1064.82|1054.02|1066.4|1055.6|1066.4|1055.6|1064.4|1053.6|6
1648157700000|2022-03-24 21:35:00|1066.55|1055.75|1066.65|1055.85|1068.17|1057.37|1066.55|1055.75|22
1648158000000|2022-03-24 21:40:00|1066.61|1055.81|1066.62|1055.82|1066.62|1055.82|1066.61|1055.81|2
1648158300000|2022-03-24 21:45:00|1066.63|1055.83|1067.24|1056.44|1067.24|1056.44|1066.63|1055.83|6
1648158600000|2022-03-24 21:50:00|1067.9|1057.1|1067.59|1056.79|1068.17|1057.37|1067.49|1056.69|6
1648158900000|2022-03-24 21:55:00|1067.6|1056.8|1069.9|1059.1|1069.9|1059.1|1067.58|1056.78|9
1648159200000|2022-03-24 22:00:00|1069.43|1058.63|1068.4|1057.6|1069.43|1058.63|1068.4|1057.6|48
1648159500000|2022-03-24 22:05:00|1067.9|1057.1|1068.4|1057.6|1069.44|1058.64|1067.4|1056.6|13
1648159800000|2022-03-24 22:10:00|1068.6|1057.8|1070.38|1059.58|1070.38|1059.58|1068.6|1057.8|5
1648160100000|2022-03-24 22:15:00|1070.62|1059.82|1071.21|1060.41|1071.21|1060.41|1070.62|1059.82|72
1648160400000|2022-03-24 22:20:00|1070.97|1060.17|1070.6|1059.8|1070.97|1060.17|1070.47|1059.67|4
1648160700000|2022-03-24 22:25:00|1070.97|1060.17|1072.29|1061.49|1072.29|1061.49|1070.97|1060.17|5
1648161000000|2022-03-24 22:30:00|1072|1061.2|1073.01|1062.21|1073.01|1062.21|1071.9|1061.1|6
1648161300000|2022-03-24 22:35:00|1073.4|1062.6|1074.4|1063.6|1075.03|1064.23|1073.4|1062.6|14
1648161600000|2022-03-24 22:40:00|1074.9|1064.1|1076.9|1066.1|1076.9|1066.1|1074.9|1064.1|6
1648161900000|2022-03-24 22:45:00|1076.63|1065.83|1075.9|1065.1|1076.63|1065.83|1074.52|1063.72|12
1648162200000|2022-03-24 22:50:00|1076.9|1066.1|1075.25|1064.45|1076.9|1066.1|1075.25|1064.45|5
1648162500000|2022-03-24 22:55:00|1075.08|1064.28|1075.9|1065.1|1075.9|1065.1|1074.5|1063.7|14
1648162800000|2022-03-24 23:00:00|1075.66|1064.86|1075.22|1064.42|1076.13|1065.33|1075.22|1064.42|9
1648163100000|2022-03-24 23:05:00|1075.31|1064.51|1078.4|1067.6|1078.4|1067.6|1075.31|1064.51|13
1648163400000|2022-03-24 23:10:00|1078.69|1067.89|1079.9|1069.1|1079.9|1069.1|1078.4|1067.6|14
1648163700000|2022-03-24 23:15:00|1080.4|1069.6|1080.8|1070|1081.52|1070.72|1079.49|1068.69|35
1648164000000|2022-03-24 23:20:00|1080.89|1070.09|1080.4|1069.6|1084.32|1073.52|1080.4|1069.6|26
1648164300000|2022-03-24 23:25:00|1080.53|1069.73|1081.4|1070.6|1083.4|1072.6|1080.53|1069.73|12
1648164600000|2022-03-24 23:30:00|1081.56|1070.76|1082.4|1071.6|1082.57|1071.77|1081.56|1070.76|6
1648164900000|2022-03-24 23:35:00|1082.9|1072.1|1083.27|1072.47|1084.1|1073.3|1082.9|1072.1|8
1648165200000|2022-03-24 23:40:00|1082.96|1072.16|1082.9|1072.1|1082.96|1072.16|1082.07|1071.27|5
1648165500000|2022-03-24 23:45:00|1083.4|1072.6|1082.9|1072.1|1084.4|1073.6|1082.23|1071.43|17
1648165800000|2022-03-24 23:50:00|1082.4|1071.6|1081.4|1070.6|1082.4|1071.6|1079.14|1068.34|16
1648166100000|2022-03-24 23:55:00|1081.75|1070.95|1083.9|1073.1|1083.9|1073.1|1081.38|1070.58|12
1648166400000|2022-03-25 00:00:00|1083.6|1072.8|1080.9|1070.1|1085.59|1074.79|1080.9|1070.1|19
1648166700000|2022-03-25 00:05:00|1079.9|1069.1|1080.9|1070.1|1082.4|1071.6|1079.9|1069.1|15
1648167000000|2022-03-25 00:10:00|1080.58|1069.78|1080.9|1070.1|1081.72|1070.92|1078.9|1068.1|21
1648167300000|2022-03-25 00:15:00|1080.4|1069.6|1073.99|1063.19|1080.4|1069.6|1073.99|1063.19|27
1648167600000|2022-03-25 00:20:00|1074.49|1063.69|1070.86|1060.06|1074.49|1063.69|1069.9|1059.1|20
1648167900000|2022-03-25 00:25:00|1070.87|1060.07|1070.41|1059.61|1072.4|1061.6|1070.4|1059.6|28
1648168200000|2022-03-25 00:30:00|1069.91|1059.11|1070.3|1059.5|1071.4|1060.6|1069.7|1058.9|30
1648168500000|2022-03-25 00:35:00|1070.24|1059.44|1073.14|1062.34|1073.14|1062.34|1069.99|1059.19|22
1648168800000|2022-03-25 00:40:00|1073.4|1062.6|1074.5|1063.7|1075.62|1064.82|1072.51|1061.71|28
1648169100000|2022-03-25 00:45:00|1074.49|1063.69|1076.54|1065.74|1076.8|1066|1074.49|1063.69|40
1648169400000|2022-03-25 00:50:00|1076.5|1065.7|1073.73|1062.93|1077.09|1066.29|1073.69|1062.89|26
1648169700000|2022-03-25 00:55:00|1074.23|1063.43|1075.4|1064.6|1077.11|1066.31|1074.23|1063.43|16
1648170000000|2022-03-25 01:00:00|1075.9|1065.1|1073.69|1062.89|1075.9|1065.1|1073.69|1062.89|6
1648170300000|2022-03-25 01:05:00|1073.9|1063.1|1074.9|1064.1|1075.55|1064.75|1073.9|1063.1|10
1648170600000|2022-03-25 01:10:00|1074.4|1063.6|1077.9|1067.1|1077.9|1067.1|1074.4|1063.6|13
1648170900000|2022-03-25 01:15:00|1077.99|1067.19|1081.08|1070.28|1081.08|1070.28|1077.9|1067.1|21
1648171200000|2022-03-25 01:20:00|1081.4|1070.6|1080.9|1070.1|1081.4|1070.6|1080.81|1070.01|7
1648171500000|2022-03-25 01:25:00|1079.9|1069.1|1080.37|1069.57|1081.29|1070.49|1078.31|1067.51|27
1648171800000|2022-03-25 01:30:00|1081.02|1070.22|1080.9|1070.1|1087.86|1077.06|1080.9|1070.1|44
1648172100000|2022-03-25 01:35:00|1079.9|1069.1|1081.4|1070.6|1083.1|1072.3|1076.79|1065.99|30
1648172400000|2022-03-25 01:40:00|1081.59|1070.79|1083.23|1072.43|1084.64|1073.84|1081.59|1070.79|31
1648172700000|2022-03-25 01:45:00|1083.4|1072.6|1078.9|1068.1|1083.4|1072.6|1078.84|1068.04|22
1648173000000|2022-03-25 01:50:00|1077.9|1067.1|1079.34|1068.54|1080.56|1069.76|1077.9|1067.1|18
1648173300000|2022-03-25 01:55:00|1078.84|1068.04|1078.84|1068.04|1079.34|1068.54|1078.84|1068.04|5
1648173600000|2022-03-25 02:00:00|1078.66|1067.86|1075.57|1064.77|1078.66|1067.86|1075.57|1064.77|11
1648173900000|2022-03-25 02:05:00|1075.07|1064.27|1075.67|1064.87|1075.67|1064.87|1074.82|1064.02|5
1648174200000|2022-03-25 02:10:00|1075.17|1064.37|1073.69|1062.89|1075.17|1064.37|1073.69|1062.89|4
1648174500000|2022-03-25 02:15:00|1072.9|1062.1|1073.4|1062.6|1074.56|1063.76|1071.9|1061.1|22
1648174800000|2022-03-25 02:20:00|1072.9|1062.1|1075.4|1064.6|1075.4|1064.6|1072.49|1061.69|17
1648175100000|2022-03-25 02:25:00|1075.6|1064.8|1079.54|1068.74|1080.96|1070.16|1075.6|1064.8|46
1648175400000|2022-03-25 02:30:00|1079.55|1068.75|1078.67|1067.87|1080.13|1069.33|1078.67|1067.87|11
1648175700000|2022-03-25 02:35:00|1078.62|1067.82|1078.9|1068.1|1079.4|1068.6|1078.49|1067.69|10
1648176000000|2022-03-25 02:40:00|1078.5|1067.7|1077.84|1067.04|1078.9|1068.1|1077.84|1067.04|5
1648176300000|2022-03-25 02:45:00|1078.02|1067.22|1077.9|1067.1|1079.4|1068.6|1077.8|1067|16
1648176600000|2022-03-25 02:50:00|1077.98|1067.18|1080.02|1069.22|1080.32|1069.52|1077.98|1067.18|25
1648176900000|2022-03-25 02:55:00|1080.14|1069.34|1082.56|1071.76|1082.56|1071.76|1079.99|1069.19|34
1648177200000|2022-03-25 03:00:00|1082.21|1071.41|1081.9|1071.1|1082.56|1071.76|1081.77|1070.97|6
1648177500000|2022-03-25 03:05:00|1082.07|1071.27|1086.73|1075.93|1087.01|1076.21|1082.07|1071.27|15
1648177800000|2022-03-25 03:10:00|1085.9|1075.1|1090.02|1079.22|1090.9|1080.1|1084.4|1073.6|25
1648178100000|2022-03-25 03:15:00|1090.11|1079.31|1091.14|1080.34|1091.9|1081.1|1090.02|1079.22|13
1648178400000|2022-03-25 03:20:00|1090.92|1080.12|1085.93|1075.13|1090.92|1080.12|1085.93|1075.13|32
1648178700000|2022-03-25 03:25:00|1085.88|1075.08|1086.56|1075.76|1088.07|1077.27|1085.88|1075.08|24
1648179000000|2022-03-25 03:30:00|1086.06|1075.26|1084.53|1073.73|1086.06|1075.26|1084.02|1073.22|9
1648179300000|2022-03-25 03:35:00|1084.54|1073.74|1085.9|1075.1|1085.9|1075.1|1084.53|1073.73|23
1648179600000|2022-03-25 03:40:00|1085.61|1074.81|1085.03|1074.23|1085.68|1074.88|1085.03|1074.23|19
1648179900000|2022-03-25 03:45:00|1084.26|1073.46|1083.75|1072.95|1084.94|1074.14|1083.75|1072.95|14
1648180200000|2022-03-25 03:50:00|1083.69|1072.89|1083.25|1072.45|1083.69|1072.89|1083.24|1072.44|5
1648180500000|2022-03-25 03:55:00|1083.24|1072.44|1083.9|1073.1|1084.63|1073.83|1082.55|1071.75|28
1648180800000|2022-03-25 04:00:00|1083.59|1072.79|1087.94|1077.14|1088.29|1077.49|1082.73|1071.93|24
1648181100000|2022-03-25 04:05:00|1088.4|1077.6|1089.02|1078.22|1089.02|1078.22|1088.4|1077.6|8
1648181400000|2022-03-25 04:10:00|1088.9|1078.1|1089.4|1078.6|1089.9|1079.1|1088.9|1078.1|7
1648181700000|2022-03-25 04:15:00|1089.13|1078.33|1089.4|1078.6|1089.4|1078.6|1088.49|1077.69|7
1648182000000|2022-03-25 04:20:00|1089.9|1079.1|1090.53|1079.73|1090.71|1079.91|1089.9|1079.1|6
1648182300000|2022-03-25 04:25:00|1090.75|1079.95|1092.61|1081.81|1092.61|1081.81|1090.75|1079.95|7
1648182600000|2022-03-25 04:30:00|1091.71|1080.91|1090.9|1080.1|1091.71|1080.91|1090.9|1080.1|10
1648182900000|2022-03-25 04:35:00|1090.4|1079.6|1091.49|1080.69|1091.49|1080.69|1090.4|1079.6|4
1648183200000|2022-03-25 04:40:00|1091.82|1081.02|1095.9|1085.1|1096.9|1086.1|1091.82|1081.02|21
1648183500000|2022-03-25 04:45:00|1095.53|1084.73|1094.56|1083.76|1096.4|1085.6|1093.24|1082.44|14
1648183800000|2022-03-25 04:50:00|1094.69|1083.89|1097.9|1087.1|1099.9|1089.1|1094.69|1083.89|42
1648184100000|2022-03-25 04:55:00|1097.99|1087.19|1099.9|1089.1|1099.9|1089.1|1097.74|1086.94|21
1648184400000|2022-03-25 05:00:00|1099.64|1088.84|1099.22|1088.42|1099.64|1088.84|1097.9|1087.1|19
1648184700000|2022-03-25 05:05:00|1099.27|1088.47|1097.54|1086.74|1099.27|1088.47|1097.19|1086.39|9
1648185000000|2022-03-25 05:10:00|1097.89|1087.09|1098.9|1088.1|1098.9|1088.1|1097.89|1087.09|5
1648185300000|2022-03-25 05:15:00|1099.06|1088.26|1097.98|1087.18|1099.31|1088.51|1097.8|1087|12
1648185600000|2022-03-25 05:20:00|1097.88|1087.08|1098.54|1087.74|1099.14|1088.34|1097.48|1086.68|8
1648185900000|2022-03-25 05:25:00|1097.8|1087|1096.4|1085.6|1097.8|1087|1095.52|1084.72|9
1648186200000|2022-03-25 05:30:00|1095.67|1084.87|1095.26|1084.46|1095.67|1084.87|1093.71|1082.91|17
1648186500000|2022-03-25 05:35:00|1094.75|1083.95|1097.16|1086.36|1097.35|1086.55|1094.34|1083.54|29
1648186800000|2022-03-25 05:40:00|1097.17|1086.37|1101.22|1090.42|1101.22|1090.42|1097.16|1086.36|15
1648187100000|2022-03-25 05:45:00|1101.46|1090.66|1103.66|1092.86|1103.9|1093.1|1100.9|1090.1|27
1648187400000|2022-03-25 05:50:00|1103.65|1092.85|1101.4|1090.6|1103.9|1093.1|1101.4|1090.6|12
1648187700000|2022-03-25 05:55:00|1100.9|1090.1|1096.45|1085.65|1101.02|1090.22|1096.45|1085.65|16
1648188000000|2022-03-25 06:00:00|1096.4|1085.6|1097.4|1086.6|1097.9|1087.1|1096.4|1085.6|4
1648188300000|2022-03-25 06:05:00|1097.51|1086.71|1097.9|1087.1|1098.4|1087.6|1097.51|1086.71|14
1648188600000|2022-03-25 06:10:00|1096.9|1086.1|1096.02|1085.22|1096.9|1086.1|1096.02|1085.22|4
1648188900000|2022-03-25 06:15:00|1095.49|1084.69|1096.53|1085.73|1096.53|1085.73|1095.49|1084.69|5
1648189200000|2022-03-25 06:20:00|1097.03|1086.23|1099.4|1088.6|1099.4|1088.6|1097.03|1086.23|6
1648189500000|2022-03-25 06:25:00|1099.9|1089.1|1099.9|1089.1|1100.76|1089.96|1099.9|1089.1|5
1648189800000|2022-03-25 06:30:00|1099.4|1088.6|1097.05|1086.25|1099.4|1088.6|1096.4|1085.6|9
1648190100000|2022-03-25 06:35:00|1097.09|1086.29|1095.03|1084.23|1097.09|1086.29|1094.79|1083.99|9
1648190400000|2022-03-25 06:40:00|1093.9|1083.1|1092.9|1082.1|1093.9|1083.1|1091.67|1080.87|9
1648190700000|2022-03-25 06:45:00|1092.55|1081.75|1090.4|1079.6|1092.55|1081.75|1088.9|1078.1|11
1648191000000|2022-03-25 06:50:00|1090.34|1079.54|1091.9|1081.1|1091.9|1081.1|1089.84|1079.04|9
1648191300000|2022-03-25 06:55:00|1092.4|1081.6|1094.9|1084.1|1094.9|1084.1|1092.4|1081.6|8
1648191600000|2022-03-25 07:00:00|1094.8|1084|1097.56|1086.76|1097.56|1086.76|1094.8|1084|13
1648191900000|2022-03-25 07:05:00|1097.8|1087|1098.86|1088.06|1098.86|1088.06|1097.8|1087|10
1648192200000|2022-03-25 07:10:00|1098.99|1088.19|1101.4|1090.6|1102.09|1091.29|1098.99|1088.19|24
1648192500000|2022-03-25 07:15:00|1100.9|1090.1|1100.52|1089.72|1101.9|1091.1|1100.49|1089.69|9
1648192800000|2022-03-25 07:20:00|1100.9|1090.1|1099.6|1088.8|1101.9|1091.1|1099.01|1088.21|10
1648193100000|2022-03-25 07:25:00|1100.32|1089.52|1099.9|1089.1|1100.32|1089.52|1099.25|1088.45|5
1648193400000|2022-03-25 07:30:00|1100.62|1089.82|1100.01|1089.21|1101.12|1090.32|1100.01|1089.21|11
1648193700000|2022-03-25 07:35:00|1099.9|1089.1|1093.9|1083.1|1099.9|1089.1|1093.9|1083.1|23
1648194000000|2022-03-25 07:40:00|1094.23|1083.43|1092.86|1082.06|1095.19|1084.39|1092.86|1082.06|21
1648194300000|2022-03-25 07:45:00|1093.2|1082.4|1089.8|1079|1094.9|1084.1|1089.8|1079|19
1648194600000|2022-03-25 07:50:00|1088.9|1078.1|1087.9|1077.1|1088.9|1078.1|1085.9|1075.1|28
1648194900000|2022-03-25 07:55:00|1087.51|1076.71|1087.66|1076.86|1089.4|1078.6|1086.9|1076.1|24
1648195200000|2022-03-25 08:00:00|1086.9|1076.1|1084.52|1073.72|1087.66|1076.86|1083.9|1073.1|22
1648195500000|2022-03-25 08:05:00|1083.9|1073.1|1077.76|1066.96|1084.52|1073.72|1076.9|1066.1|21
1648195800000|2022-03-25 08:10:00|1076.9|1066.1|1077.4|1066.6|1077.4|1066.6|1069.9|1059.1|54
1648196100000|2022-03-25 08:15:00|1077.66|1066.86|1078.35|1067.55|1078.37|1067.57|1075.81|1065.01|55
1648196400000|2022-03-25 08:20:00|1078.36|1067.56|1081.31|1070.51|1081.45|1070.65|1078.36|1067.56|155
1648196700000|2022-03-25 08:25:00|1081.4|1070.6|1083.31|1072.51|1083.31|1072.51|1081.4|1070.6|29
1648197000000|2022-03-25 08:30:00|1083.41|1072.61|1082.4|1071.6|1083.62|1072.82|1082.4|1071.6|11
1648197300000|2022-03-25 08:35:00|1082.33|1071.53|1080.4|1069.6|1082.33|1071.53|1079.56|1068.76|10
1648197600000|2022-03-25 08:40:00|1080.67|1069.87|1082.82|1072.02|1082.82|1072.02|1080.67|1069.87|13
1648197900000|2022-03-25 08:45:00|1082.91|1072.11|1084.67|1073.87|1084.9|1074.1|1082.91|1072.11|27
1648198200000|2022-03-25 08:50:00|1084.88|1074.08|1086.56|1075.76|1086.56|1075.76|1084.88|1074.08|9
1648198500000|2022-03-25 08:55:00|1086.9|1076.1|1085.63|1074.83|1086.9|1076.1|1084.68|1073.88|10
1648198800000|2022-03-25 09:00:00|1084.9|1074.1|1083.21|1072.41|1085.21|1074.41|1083.21|1072.41|8
1648199100000|2022-03-25 09:05:00|1082.99|1072.19|1085.09|1074.29|1085.35|1074.55|1081.4|1070.6|15
1648199400000|2022-03-25 09:10:00|1084.83|1074.03|1084.9|1074.1|1085.09|1074.29|1084.64|1073.84|6
1648199700000|2022-03-25 09:15:00|1085.09|1074.29|1090.06|1079.26|1090.06|1079.26|1085.09|1074.29|22
1648200000000|2022-03-25 09:20:00|1090.63|1079.83|1092.9|1082.1|1096.24|1085.44|1090.24|1079.44|27
1648200300000|2022-03-25 09:25:00|1093.45|1082.65|1096.9|1086.1|1097.3|1086.5|1093.45|1082.65|8
1648200600000|2022-03-25 09:30:00|1097.9|1087.1|1098.18|1087.38|1098.9|1088.1|1097.9|1087.1|4
1648200900000|2022-03-25 09:35:00|1097.9|1087.1|1098.18|1087.38|1098.9|1088.1|1097.9|1087.1|5
1648201200000|2022-03-25 09:40:00|1098.9|1088.1|1103.32|1092.52|1103.9|1093.1|1098.9|1088.1|21
1648201500000|2022-03-25 09:45:00|1103.57|1092.77|1103.9|1093.1|1104.2|1093.4|1103|1092.2|20
1648201800000|2022-03-25 09:50:00|1103.27|1092.47|1103.51|1092.71|1105.12|1094.32|1103.11|1092.31|21
1648202100000|2022-03-25 09:55:00|1104.4|1093.6|1107.17|1096.37|1107.9|1097.1|1104.4|1093.6|17
1648202400000|2022-03-25 10:00:00|1107.9|1097.1|1106.4|1095.6|1108.4|1097.6|1106.4|1095.6|6
1648202700000|2022-03-25 10:05:00|1106.53|1095.73|1105.22|1094.42|1106.53|1095.73|1104.4|1093.6|12
1648203000000|2022-03-25 10:10:00|1104.72|1093.92|1104.9|1094.1|1105.9|1095.1|1104.3|1093.5|11
1648203300000|2022-03-25 10:15:00|1104.79|1093.99|1103.37|1092.57|1104.79|1093.99|1103.37|1092.57|5
1648203600000|2022-03-25 10:20:00|1103.9|1093.1|1105.4|1094.6|1105.4|1094.6|1103.9|1093.1|9
1648203900000|2022-03-25 10:25:00|1104.9|1094.1|1104.4|1093.6|1104.9|1094.1|1104.4|1093.6|2
1648204200000|2022-03-25 10:30:00|1105.4|1094.6|1108.91|1098.11|1108.91|1098.11|1105.4|1094.6|7
1648204500000|2022-03-25 10:35:00|1108.64|1097.84|1106.4|1095.6|1108.64|1097.84|1106.4|1095.6|3
1648204800000|2022-03-25 10:40:00|1106.6|1095.8|1108.07|1097.27|1108.07|1097.27|1106.6|1095.8|4
1648205100000|2022-03-25 10:45:00|1108.7|1097.9|1107.81|1097.01|1108.9|1098.1|1107.81|1097.01|4
1648205700000|2022-03-25 10:55:00|1108.31|1097.51|1112.11|1101.31|1113.11|1102.31|1108.31|1097.51|22
1648206000000|2022-03-25 11:00:00|1112.61|1101.81|1109.9|1099.1|1114.1|1103.3|1109.9|1099.1|25
1648206300000|2022-03-25 11:05:00|1110.4|1099.6|1108.86|1098.06|1110.5|1099.7|1108.86|1098.06|9
1648206600000|2022-03-25 11:10:00|1108.71|1097.91|1111.4|1100.6|1112.68|1101.88|1108.71|1097.91|29
1648206900000|2022-03-25 11:15:00|1111.21|1100.41|1113.25|1102.45|1115.9|1105.1|1111.09|1100.29|21
1648207200000|2022-03-25 11:20:00|1112.75|1101.95|1110.52|1099.72|1112.75|1101.95|1107.9|1097.1|28
1648207500000|2022-03-25 11:25:00|1110.51|1099.71|1113.99|1103.19|1113.99|1103.19|1110.4|1099.6|17
1648207800000|2022-03-25 11:30:00|1113.9|1103.1|1113.18|1102.38|1113.9|1103.1|1111.25|1100.45|12
1648208100000|2022-03-25 11:35:00|1113.4|1102.6|1114.56|1103.76|1115.06|1104.26|1113.4|1102.6|8
1648208400000|2022-03-25 11:40:00|1114.4|1103.6|1117.17|1106.37|1118.4|1107.6|1114.4|1103.6|38
1648208700000|2022-03-25 11:45:00|1117.3|1106.5|1116.4|1105.6|1118.9|1108.1|1116.4|1105.6|14
1648209000000|2022-03-25 11:50:00|1115.9|1105.1|1115.22|1104.42|1115.9|1105.1|1115.22|1104.42|6
1648209300000|2022-03-25 11:55:00|1115.9|1105.1|1113.4|1102.6|1117.4|1106.6|1111.9|1101.1|24
1648209600000|2022-03-25 12:00:00|1113.9|1103.1|1111.9|1101.1|1115.17|1104.37|1111.9|1101.1|11
1648209900000|2022-03-25 12:05:00|1111.4|1100.6|1107.4|1096.6|1111.4|1100.6|1106.39|1095.59|34
1648210200000|2022-03-25 12:10:00|1107.28|1096.48|1108.4|1097.6|1109.24|1098.44|1106.57|1095.77|20
1648210500000|2022-03-25 12:15:00|1108.26|1097.46|1109.31|1098.51|1109.31|1098.51|1102.9|1092.1|35
1648210800000|2022-03-25 12:20:00|1109.06|1098.26|1107.4|1096.6|1109.06|1098.26|1106.4|1095.6|16
1648211100000|2022-03-25 12:25:00|1107.9|1097.1|1111.9|1101.1|1111.9|1101.1|1107.9|1097.1|15
1648211400000|2022-03-25 12:30:00|1112.19|1101.39|1111.4|1100.6|1113.9|1103.1|1108.66|1097.86|23
1648211700000|2022-03-25 12:35:00|1111.65|1100.85|1113.58|1102.78|1113.58|1102.78|1111.65|1100.85|11
1648212000000|2022-03-25 12:40:00|1113.08|1102.28|1114.4|1103.6|1115.06|1104.26|1111.4|1100.6|27
1648212300000|2022-03-25 12:45:00|1113.9|1103.1|1112.11|1101.31|1113.9|1103.1|1111.4|1100.6|10
1648212600000|2022-03-25 12:50:00|1111.9|1101.1|1112.28|1101.48|1112.28|1101.48|1111.9|1101.1|2
1648212900000|2022-03-25 12:55:00|1112.4|1101.6|1110.21|1099.41|1113.4|1102.6|1110.21|1099.41|11
1648213200000|2022-03-25 13:00:00|1109.71|1098.91|1107.4|1096.6|1110.4|1099.6|1107.4|1096.6|11
1648213500000|2022-03-25 13:05:00|1107.07|1096.27|1105.4|1094.6|1107.07|1096.27|1105.4|1094.6|6
1648213800000|2022-03-25 13:10:00|1104.3|1093.5|1103.66|1092.86|1104.3|1093.5|1103.66|1092.86|7
1648214100000|2022-03-25 13:15:00|1103.67|1092.87|1102.58|1091.78|1103.81|1093.01|1101.9|1091.1|21
1648214400000|2022-03-25 13:20:00|1102.9|1092.1|1103.9|1093.1|1103.9|1093.1|1102.57|1091.77|28
1648214700000|2022-03-25 13:25:00|1104.4|1093.6|1103.4|1092.6|1106.07|1095.27|1103.4|1092.6|9
1648215000000|2022-03-25 13:30:00|1102.9|1092.1|1102.66|1091.86|1104.15|1093.35|1102.64|1091.84|33
1648215300000|2022-03-25 13:35:00|1102.65|1091.85|1101.4|1090.6|1102.66|1091.86|1100.68|1089.88|15
1648215600000|2022-03-25 13:40:00|1101.18|1090.38|1103.4|1092.6|1103.4|1092.6|1100.68|1089.88|19
1648215900000|2022-03-25 13:45:00|1102.4|1091.6|1100.68|1089.88|1106.31|1095.51|1100.68|1089.88|40
1648216200000|2022-03-25 13:50:00|1099.9|1089.1|1104.58|1093.78|1104.58|1093.78|1099.9|1089.1|25
1648216500000|2022-03-25 13:55:00|1105.08|1094.28|1100.68|1089.88|1105.4|1094.6|1099.9|1089.1|17
1648216800000|2022-03-25 14:00:00|1101.18|1090.38|1104.51|1093.71|1104.8|1094|1100.68|1089.88|34
1648217100000|2022-03-25 14:05:00|1105.01|1094.21|1103.4|1092.6|1105.4|1094.6|1101.57|1090.77|27
1648217400000|2022-03-25 14:10:00|1102.67|1091.87|1107.9|1097.1|1115.06|1104.26|1101.74|1090.94|74
1648217700000|2022-03-25 14:15:00|1107.07|1096.27|1102.67|1091.87|1107.08|1096.28|1099.9|1089.1|36
1648218000000|2022-03-25 14:20:00|1103.4|1092.6|1107.4|1096.6|1107.4|1096.6|1103.4|1092.6|17
1648218300000|2022-03-25 14:25:00|1107.66|1096.86|1106.72|1095.92|1110.9|1100.1|1106.72|1095.92|40
1648218600000|2022-03-25 14:30:00|1106.82|1096.02|1105.84|1095.04|1109.4|1098.6|1105.84|1095.04|28
1648218900000|2022-03-25 14:35:00|1106.18|1095.38|1108.81|1098.01|1109.31|1098.51|1106.18|1095.38|20
1648219200000|2022-03-25 14:40:00|1109.31|1098.51|1108.4|1097.6|1110.9|1100.1|1108.4|1097.6|17
1648219500000|2022-03-25 14:45:00|1107.9|1097.1|1106.49|1095.69|1109.4|1098.6|1106.49|1095.69|22
1648219800000|2022-03-25 14:50:00|1106.47|1095.67|1106.5|1095.7|1107.4|1096.6|1105.9|1095.1|14
1648220100000|2022-03-25 14:55:00|1106.49|1095.69|1107.4|1096.6|1108.4|1097.6|1104.9|1094.1|16
1648220400000|2022-03-25 15:00:00|1107.68|1096.88|1101.9|1091.1|1107.68|1096.88|1101.9|1091.1|35
1648220700000|2022-03-25 15:05:00|1102.09|1091.29|1096.9|1086.1|1102.58|1091.78|1096.9|1086.1|31
1648221000000|2022-03-25 15:10:00|1095.9|1085.1|1094.8|1084|1097.9|1087.1|1092.9|1082.1|42
1648221300000|2022-03-25 15:15:00|1094.4|1083.6|1093.9|1083.1|1097.28|1086.48|1093.9|1083.1|49
1648221600000|2022-03-25 15:20:00|1092.9|1082.1|1087.58|1076.78|1092.9|1082.1|1086.9|1076.1|54
1648221900000|2022-03-25 15:25:00|1087.9|1077.1|1081.9|1071.1|1089.4|1078.6|1080.9|1070.1|65
1648222200000|2022-03-25 15:30:00|1080.9|1070.1|1081.6|1070.8|1084.4|1073.6|1076.9|1066.1|109
1648222500000|2022-03-25 15:35:00|1081.86|1071.06|1084.75|1073.95|1085.09|1074.29|1080.9|1070.1|56
1648222800000|2022-03-25 15:40:00|1083.56|1072.76|1083.93|1073.13|1084.9|1074.1|1081.4|1070.6|95
1648223100000|2022-03-25 15:45:00|1083.55|1072.75|1078.9|1068.1|1083.55|1072.75|1078.9|1068.1|47
1648223400000|2022-03-25 15:50:00|1078.4|1067.6|1076.9|1066.1|1080.4|1069.6|1076.9|1066.1|56
1648223700000|2022-03-25 15:55:00|1077.26|1066.46|1076.4|1065.6|1077.77|1066.97|1071.9|1061.1|81
1648224000000|2022-03-25 16:00:00|1076.13|1065.33|1065.68|1054.88|1076.13|1065.33|1064.9|1054.1|70
1648224300000|2022-03-25 16:05:00|1065.9|1055.1|1073.63|1062.83|1073.96|1063.16|1065.9|1055.1|49
1648224600000|2022-03-25 16:10:00|1073.62|1062.82|1076.9|1066.1|1078.9|1068.1|1073.62|1062.82|74
1648224900000|2022-03-25 16:15:00|1077.11|1066.31|1074.9|1064.1|1078.9|1068.1|1074.9|1064.1|26
1648225200000|2022-03-25 16:20:00|1074.4|1063.6|1073.4|1062.6|1074.4|1063.6|1069.9|1059.1|37
1648225500000|2022-03-25 16:25:00|1073.9|1063.1|1073.9|1063.1|1074.4|1063.6|1070.86|1060.06|44
1648225800000|2022-03-25 16:30:00|1074.09|1063.29|1073.4|1062.6|1074.47|1063.67|1071.51|1060.71|35
1648226100000|2022-03-25 16:35:00|1072.9|1062.1|1069.91|1059.11|1072.9|1062.1|1068.9|1058.1|24
1648226400000|2022-03-25 16:40:00|1068.9|1058.1|1062.4|1051.6|1069.4|1058.6|1061.9|1051.1|48
1648226700000|2022-03-25 16:45:00|1061.9|1051.1|1070.9|1060.1|1073.4|1062.6|1059.9|1049.1|53
1648227000000|2022-03-25 16:50:00|1071.24|1060.44|1069.9|1059.1|1074.4|1063.6|1069.9|1059.1|28
1648227300000|2022-03-25 16:55:00|1069.63|1058.83|1065.9|1055.1|1069.63|1058.83|1065.9|1055.1|34
1648227600000|2022-03-25 17:00:00|1065.26|1054.46|1069.4|1058.6|1069.4|1058.6|1063.54|1052.74|31
1648227900000|2022-03-25 17:05:00|1068.4|1057.6|1055.57|1044.77|1068.4|1057.6|1053.9|1043.1|42
1648228200000|2022-03-25 17:10:00|1054.9|1044.1|1055.4|1044.6|1057.9|1047.1|1048.9|1038.1|103
1648228500000|2022-03-25 17:15:00|1055.65|1044.85|1059.4|1048.6|1062.4|1051.6|1055.65|1044.85|58
1648228800000|2022-03-25 17:20:00|1058.9|1048.1|1054.4|1043.6|1059.4|1048.6|1053.9|1043.1|49
1648229100000|2022-03-25 17:25:00|1054.9|1044.1|1056.4|1045.6|1057.4|1046.6|1052.9|1042.1|62
1648229400000|2022-03-25 17:30:00|1056.69|1045.89|1055.09|1044.29|1057.4|1046.6|1052.78|1041.98|58
1648229700000|2022-03-25 17:35:00|1055.9|1045.1|1060.18|1049.38|1060.9|1050.1|1055.4|1044.6|37
1648230000000|2022-03-25 17:40:00|1060.28|1049.48|1058.4|1047.6|1060.9|1050.1|1056.4|1045.6|33
1648230300000|2022-03-25 17:45:00|1057.9|1047.1|1056.4|1045.6|1060.18|1049.38|1056.39|1045.59|31
1648230600000|2022-03-25 17:50:00|1056.9|1046.1|1059.4|1048.6|1059.5|1048.7|1056.9|1046.1|19
1648230900000|2022-03-25 17:55:00|1059.57|1048.77|1062.9|1052.1|1062.9|1052.1|1059.57|1048.77|19
1648231200000|2022-03-25 18:00:00|1063.02|1052.22|1065.9|1055.1|1065.9|1055.1|1063.02|1052.22|27
1648231500000|2022-03-25 18:05:00|1066.9|1056.1|1069.9|1059.1|1069.9|1059.1|1066.9|1056.1|5
1648231800000|2022-03-25 18:10:00|1070.47|1059.67|1074.26|1063.46|1074.9|1064.1|1070.47|1059.67|25
1648232100000|2022-03-25 18:15:00|1074.36|1063.56|1074.4|1063.6|1076.71|1065.91|1074.36|1063.56|13
1648232400000|2022-03-25 18:20:00|1074.9|1064.1|1074.4|1063.6|1075.15|1064.35|1072.4|1061.6|17
1648232700000|2022-03-25 18:25:00|1074.54|1063.74|1078.9|1068.1|1078.9|1068.1|1074.49|1063.69|17
1648233000000|2022-03-25 18:30:00|1079.08|1068.28|1077.9|1067.1|1079.75|1068.95|1077.9|1067.1|16
1648233300000|2022-03-25 18:35:00|1077.4|1066.6|1075.4|1064.6|1079.4|1068.6|1075.4|1064.6|23
1648233600000|2022-03-25 18:40:00|1075.65|1064.85|1077.9|1067.1|1078.4|1067.6|1075.4|1064.6|14
1648233900000|2022-03-25 18:45:00|1077.6|1066.8|1077.55|1066.75|1077.65|1066.85|1076.4|1065.6|20
1648234200000|2022-03-25 18:50:00|1077.56|1066.76|1078.9|1068.1|1079.23|1068.43|1077.55|1066.75|20
1648234500000|2022-03-25 18:55:00|1079.02|1068.22|1079.9|1069.1|1080.9|1070.1|1079.02|1068.22|15
1648234800000|2022-03-25 19:00:00|1080.08|1069.28|1078.12|1067.32|1080.08|1069.28|1077.9|1067.1|30
1648235100000|2022-03-25 19:05:00|1077.97|1067.17|1072.9|1062.1|1078.4|1067.6|1072.9|1062.1|44
1648235400000|2022-03-25 19:10:00|1073.2|1062.4|1072.4|1061.6|1073.7|1062.9|1071.62|1060.82|10
1648235700000|2022-03-25 19:15:00|1071.9|1061.1|1069.56|1058.76|1071.9|1061.1|1068.29|1057.49|20
1648236000000|2022-03-25 19:20:00|1069.38|1058.58|1067.62|1056.82|1069.41|1058.61|1067.61|1056.81|33
1648236300000|2022-03-25 19:25:00|1068.12|1057.32|1066.49|1055.69|1068.4|1057.6|1065.9|1055.1|9
1648236600000|2022-03-25 19:30:00|1066.4|1055.6|1062.9|1052.1|1066.4|1055.6|1062.72|1051.92|14
1648236900000|2022-03-25 19:35:00|1063.9|1053.1|1063.59|1052.79|1066.52|1055.72|1063.59|1052.79|15
1648237200000|2022-03-25 19:40:00|1063.99|1053.19|1067.9|1057.1|1067.9|1057.1|1063.99|1053.19|12
1648237500000|2022-03-25 19:45:00|1068.4|1057.6|1067.54|1056.74|1068.9|1058.1|1067.4|1056.6|7
1648237800000|2022-03-25 19:50:00|1067.04|1056.24|1065.4|1054.6|1067.04|1056.24|1065.4|1054.6|3
1648238100000|2022-03-25 19:55:00|1065.9|1055.1|1067.4|1056.6|1067.9|1057.1|1065.9|1055.1|11
1648238400000|2022-03-25 20:00:00|1066.9|1056.1|1067.02|1056.22|1067.02|1056.22|1065.86|1055.06|14
1648238700000|2022-03-25 20:05:00|1067.24|1056.44|1065.4|1054.6|1068.24|1057.44|1065.4|1054.6|10
1648239000000|2022-03-25 20:10:00|1065.51|1054.71|1068.76|1057.96|1068.76|1057.96|1065.51|1054.71|13
1648239300000|2022-03-25 20:15:00|1067.9|1057.1|1069.4|1058.6|1069.4|1058.6|1067.9|1057.1|6
1648239600000|2022-03-25 20:20:00|1069.24|1058.44|1069.9|1059.1|1069.9|1059.1|1068.74|1057.94|5
1648239900000|2022-03-25 20:25:00|1069.4|1058.6|1069.4|1058.6|1069.9|1059.1|1069.4|1058.6|3
1648240200000|2022-03-25 20:30:00|1069.9|1059.1|1067.4|1056.6|1069.9|1059.1|1067.4|1056.6|7
1648240500000|2022-03-25 20:35:00|1067.52|1056.72|1067.4|1056.6|1067.52|1056.72|1066.4|1055.6|8
1648240800000|2022-03-25 20:40:00|1067.93|1057.13|1072.08|1061.28|1072.08|1061.28|1067.93|1057.13|143
1648241100000|2022-03-25 20:45:00|1072.07|1061.27|1072.95|1062.15|1072.95|1062.15|1070.54|1059.74|252
1648241400000|2022-03-25 20:50:00|1072.96|1062.16|1073.02|1062.22|1073.03|1062.23|1072.21|1061.41|262
1648241700000|2022-03-25 20:55:00|1073.03|1062.23|1074.33|1063.53|1074.33|1063.53|1071.41|1060.61|226
1648281600000|2022-03-26 08:00:00|1077.13|1066.33|1076.41|1065.61|1077.13|1066.33|1075|1064.2|131
1648281900000|2022-03-26 08:05:00|1076.43|1065.63|1075.89|1065.09|1077.45|1066.65|1075.52|1064.72|264
1648282200000|2022-03-26 08:10:00|1076|1065.2|1077.08|1066.28|1078.28|1067.48|1075.89|1065.09|119
1648282500000|2022-03-26 08:15:00|1077.06|1066.26|1079.1|1068.3|1079.5|1068.7|1077.06|1066.26|124
1648282800000|2022-03-26 08:20:00|1079.08|1068.28|1077.49|1066.69|1080.23|1069.43|1075.46|1064.66|185
1648283100000|2022-03-26 08:25:00|1077.5|1066.7|1075.56|1064.76|1077.5|1066.7|1075.56|1064.76|295
1648283400000|2022-03-26 08:30:00|1075.96|1065.16|1076.05|1065.25|1077.36|1066.56|1075.95|1065.15|269
1648283700000|2022-03-26 08:35:00|1076.04|1065.24|1075.28|1064.48|1076.55|1065.75|1074.16|1063.36|263
1648284000000|2022-03-26 08:40:00|1075.18|1064.38|1074.85|1064.05|1076.36|1065.56|1074.38|1063.58|134
1648284300000|2022-03-26 08:45:00|1075.08|1064.28|1073.23|1062.43|1075.36|1064.56|1073.07|1062.27|50
1648284600000|2022-03-26 08:50:00|1073.22|1062.42|1073.67|1062.87|1074.07|1063.27|1073.22|1062.42|81
1648284900000|2022-03-26 08:55:00|1073.66|1062.86|1076.2|1065.4|1076.84|1066.04|1073.66|1062.86|150
1648285200000|2022-03-26 09:00:00|1076.21|1065.41|1074.18|1063.38|1077.43|1066.63|1073.92|1063.12|152
1648285500000|2022-03-26 09:05:00|1074.07|1063.27|1075.41|1064.61|1075.43|1064.63|1073.63|1062.83|192
1648285800000|2022-03-26 09:10:00|1075.43|1064.63|1073.86|1063.06|1075.49|1064.69|1073.86|1063.06|26
1648286100000|2022-03-26 09:15:00|1074.33|1063.53|1075.23|1064.43|1075.5|1064.7|1073.85|1063.05|81
1648286400000|2022-03-26 09:20:00|1075.24|1064.44|1074.56|1063.76|1075.24|1064.44|1074.56|1063.76|170
1648286700000|2022-03-26 09:25:00|1074.55|1063.75|1074.4|1063.6|1074.56|1063.76|1074.05|1063.25|167
1648287000000|2022-03-26 09:30:00|1074.39|1063.59|1074.56|1063.76|1075.57|1064.77|1074.39|1063.59|242
1648287300000|2022-03-26 09:35:00|1074.57|1063.77|1075.88|1065.08|1075.88|1065.08|1074.56|1063.76|256
1648287600000|2022-03-26 09:40:00|1075.87|1065.07|1073.78|1062.98|1075.88|1065.08|1073.68|1062.88|194
1648287900000|2022-03-26 09:45:00|1073.87|1063.07|1073.52|1062.72|1073.88|1063.08|1072.86|1062.06|370
1648288200000|2022-03-26 09:50:00|1073.58|1062.78|1073.63|1062.83|1073.88|1063.08|1072.84|1062.04|295
1648288500000|2022-03-26 09:55:00|1073.64|1062.84|1074.84|1064.04|1075.82|1065.02|1073.21|1062.41|223
1648288800000|2022-03-26 10:00:00|1074.85|1064.05|1072.88|1062.08|1075.69|1064.89|1072.88|1062.08|124
1648289100000|2022-03-26 10:05:00|1073.04|1062.24|1074.56|1063.76|1074.57|1063.77|1073.04|1062.24|127
1648289400000|2022-03-26 10:10:00|1074.57|1063.77|1074|1063.2|1074.57|1063.77|1073.79|1062.99|184
1648289700000|2022-03-26 10:15:00|1074.01|1063.21|1075.51|1064.71|1076.19|1065.39|1074|1063.2|382
1648290000000|2022-03-26 10:20:00|1075.5|1064.7|1075.36|1064.56|1075.89|1065.09|1075.09|1064.29|170
1648290300000|2022-03-26 10:25:00|1075.37|1064.57|1072.86|1062.06|1075.89|1065.09|1072.38|1061.58|102
1648290600000|2022-03-26 10:30:00|1073.09|1062.29|1074.96|1064.16|1074.96|1064.16|1072.86|1062.06|71
1648290900000|2022-03-26 10:35:00|1075.34|1064.54|1074.44|1063.64|1076.21|1065.41|1073.55|1062.75|243
1648291200000|2022-03-26 10:40:00|1074.5|1063.7|1071.31|1060.51|1074.81|1064.01|1071.31|1060.51|105
1648291500000|2022-03-26 10:45:00|1071.32|1060.52|1072.86|1062.06|1073.22|1062.42|1071.31|1060.51|76
1648291800000|2022-03-26 10:50:00|1072.87|1062.07|1075|1064.2|1075.27|1064.47|1072.87|1062.07|223
1648292100000|2022-03-26 10:55:00|1074.99|1064.19|1074.62|1063.82|1075.03|1064.23|1074.08|1063.28|231
1648292400000|2022-03-26 11:00:00|1074.63|1063.83|1073.16|1062.36|1075.11|1064.31|1073.12|1062.32|221
1648292700000|2022-03-26 11:05:00|1073.21|1062.41|1074.1|1063.3|1074.24|1063.44|1073.16|1062.36|137
1648293000000|2022-03-26 11:10:00|1074.07|1063.27|1074.19|1063.39|1074.56|1063.76|1073.07|1062.27|80
1648293300000|2022-03-26 11:15:00|1074.14|1063.34|1074.81|1064.01|1075.44|1064.64|1073.42|1062.62|121
1648293600000|2022-03-26 11:20:00|1075|1064.2|1075.15|1064.35|1075.15|1064.35|1073.92|1063.12|176
1648293900000|2022-03-26 11:25:00|1075.64|1064.84|1075.75|1064.95|1076.32|1065.52|1074.52|1063.72|274
1648294200000|2022-03-26 11:30:00|1075.76|1064.96|1075|1064.2|1076.71|1065.91|1074.97|1064.17|246
1648294500000|2022-03-26 11:35:00|1075.01|1064.21|1074.13|1063.33|1075.02|1064.22|1073.95|1063.15|198
1648294800000|2022-03-26 11:40:00|1074.12|1063.32|1073.89|1063.09|1074.16|1063.36|1073.06|1062.26|309
1648295100000|2022-03-26 11:45:00|1073.88|1063.08|1073.87|1063.07|1074.31|1063.51|1073.43|1062.63|110
1648295400000|2022-03-26 11:50:00|1074.13|1063.33|1074.1|1063.3|1074.92|1064.12|1073.84|1063.04|130
1648295700000|2022-03-26 11:55:00|1074.11|1063.31|1071.2|1060.4|1074.11|1063.31|1070.8|1060|279
1648296000000|2022-03-26 12:00:00|1071.19|1060.39|1073.23|1062.43|1074|1063.2|1070.33|1059.53|254
1648296300000|2022-03-26 12:05:00|1073.26|1062.46|1073.08|1062.28|1073.26|1062.46|1071.91|1061.11|149
1648296600000|2022-03-26 12:10:00|1073.07|1062.27|1072.49|1061.69|1073.36|1062.56|1072.49|1061.69|341
1648296900000|2022-03-26 12:15:00|1072.5|1061.7|1071.21|1060.41|1073.06|1062.26|1071.21|1060.41|341
1648297200000|2022-03-26 12:20:00|1071.2|1060.4|1069.16|1058.36|1071.29|1060.49|1069.15|1058.35|229
1648297500000|2022-03-26 12:25:00|1069.15|1058.35|1066.54|1055.74|1069.16|1058.36|1065.87|1055.07|304
1648297800000|2022-03-26 12:30:00|1066.84|1056.04|1061.9|1051.1|1066.94|1056.14|1061.01|1050.21|188
1648298100000|2022-03-26 12:35:00|1061.91|1051.11|1062.85|1052.05|1063.94|1053.14|1060.17|1049.37|303
1648298400000|2022-03-26 12:40:00|1062.84|1052.04|1065.22|1054.42|1065.23|1054.43|1062.84|1052.04|171
1648298700000|2022-03-26 12:45:00|1065.23|1054.43|1066.84|1056.04|1067.86|1057.06|1065.22|1054.42|137
1648299000000|2022-03-26 12:50:00|1065.97|1055.17|1066.95|1056.15|1066.96|1056.16|1062.71|1051.91|309
1648299300000|2022-03-26 12:55:00|1067.12|1056.32|1067.92|1057.12|1069.2|1058.4|1067.12|1056.32|127
1648299600000|2022-03-26 13:00:00|1067.91|1057.11|1064.89|1054.09|1068.87|1058.07|1064.89|1054.09|145
1648299900000|2022-03-26 13:05:00|1065.17|1054.37|1066.95|1056.15|1067.86|1057.06|1065.02|1054.22|225
1648300200000|2022-03-26 13:10:00|1066.94|1056.14|1065.48|1054.68|1067.85|1057.05|1064.56|1053.76|186
1648300500000|2022-03-26 13:15:00|1065.49|1054.69|1065.86|1055.06|1066.34|1055.54|1065.46|1054.66|261
1648300800000|2022-03-26 13:20:00|1065.87|1055.07|1063.54|1052.74|1065.93|1055.13|1063.27|1052.47|185
1648301100000|2022-03-26 13:25:00|1063.53|1052.73|1061.45|1050.65|1064.57|1053.77|1060.59|1049.79|168
1648301400000|2022-03-26 13:30:00|1061.4|1050.6|1059.7|1048.9|1061.48|1050.68|1058.87|1048.07|189
1648301700000|2022-03-26 13:35:00|1059.69|1048.89|1059.38|1048.58|1060.57|1049.77|1059.28|1048.48|260
1648302000000|2022-03-26 13:40:00|1059.39|1048.59|1061.95|1051.15|1061.95|1051.15|1059.24|1048.44|174
1648302300000|2022-03-26 13:45:00|1061.76|1050.96|1061.6|1050.8|1061.88|1051.08|1060.04|1049.24|158
1648302600000|2022-03-26 13:50:00|1061.96|1051.16|1063.04|1052.24|1064.45|1053.65|1061.96|1051.16|90
1648302900000|2022-03-26 13:55:00|1063.06|1052.26|1063.29|1052.49|1063.79|1052.99|1062.24|1051.44|273
1648303200000|2022-03-26 14:00:00|1063.28|1052.48|1061.3|1050.5|1063.28|1052.48|1061.25|1050.45|163
1648303500000|2022-03-26 14:05:00|1061.29|1050.49|1062.87|1052.07|1063.62|1052.82|1061.29|1050.49|178
1648303800000|2022-03-26 14:10:00|1062.88|1052.08|1060.85|1050.05|1062.88|1052.08|1060.37|1049.57|100
1648304100000|2022-03-26 14:15:00|1060.88|1050.08|1058.87|1048.07|1061.14|1050.34|1058.44|1047.64|218
1648304400000|2022-03-26 14:20:00|1058.64|1047.84|1059.3|1048.5|1060.93|1050.13|1057.28|1046.48|245
1648304700000|2022-03-26 14:25:00|1059.29|1048.49|1060.89|1050.09|1061|1050.2|1059.25|1048.45|279
1648305000000|2022-03-26 14:30:00|1061.18|1050.38|1059|1048.2|1062.13|1051.33|1058.45|1047.65|366
1648305300000|2022-03-26 14:35:00|1059.01|1048.21|1058.11|1047.31|1061.14|1050.34|1058.11|1047.31|222
1648305600000|2022-03-26 14:40:00|1058.12|1047.32|1058.07|1047.27|1058.44|1047.64|1057.32|1046.52|218
1648305900000|2022-03-26 14:45:00|1058.06|1047.26|1056.94|1046.14|1058.07|1047.27|1054.89|1044.09|366
1648306200000|2022-03-26 14:50:00|1056.95|1046.15|1058.17|1047.37|1058.56|1047.76|1056.1|1045.3|343
1648306500000|2022-03-26 14:55:00|1058.16|1047.36|1061.48|1050.68|1061.48|1050.68|1058.16|1047.36|143
1648306800000|2022-03-26 15:00:00|1061.47|1050.67|1060.52|1049.72|1061.82|1051.02|1060.1|1049.3|66
1648307100000|2022-03-26 15:05:00|1060.74|1049.94|1061.85|1051.05|1061.85|1051.05|1059.05|1048.25|219
1648307400000|2022-03-26 15:10:00|1061.9|1051.1|1060.89|1050.09|1061.9|1051.1|1059.94|1049.14|85
1648307700000|2022-03-26 15:15:00|1060.9|1050.1|1059.44|1048.64|1061.26|1050.46|1059.43|1048.63|134
1648308000000|2022-03-26 15:20:00|1059.43|1048.63|1059.65|1048.85|1059.66|1048.86|1059.06|1048.26|388
1648308300000|2022-03-26 15:25:00|1059.66|1048.86|1060.54|1049.74|1060.59|1049.79|1059.64|1048.84|137
1648308600000|2022-03-26 15:30:00|1060.42|1049.62|1060.48|1049.68|1061.41|1050.61|1058.54|1047.74|236
1648308900000|2022-03-26 15:35:00|1060.49|1049.69|1061.99|1051.19|1062.27|1051.47|1060.48|1049.68|167
1648309200000|2022-03-26 15:40:00|1061.78|1050.98|1061.91|1051.11|1062.63|1051.83|1061.78|1050.98|19
1648309500000|2022-03-26 15:45:00|1061.9|1051.1|1060.25|1049.45|1061.91|1051.11|1059.14|1048.34|126
1648309800000|2022-03-26 15:50:00|1060.26|1049.46|1059.22|1048.42|1060.74|1049.94|1058.9|1048.1|223
1648310100000|2022-03-26 15:55:00|1059.23|1048.43|1057.44|1046.64|1059.23|1048.43|1057.3|1046.5|311
1648310400000|2022-03-26 16:00:00|1057.35|1046.55|1056.24|1045.44|1058.31|1047.51|1055.88|1045.08|268
1648310700000|2022-03-26 16:05:00|1056.23|1045.43|1055.25|1044.45|1056.92|1046.12|1054.26|1043.46|209
1648311000000|2022-03-26 16:10:00|1055.26|1044.46|1056.36|1045.56|1056.48|1045.68|1054.46|1043.66|405
1648311300000|2022-03-26 16:15:00|1056.37|1045.57|1058.62|1047.82|1059.06|1048.26|1054.52|1043.72|167
1648311600000|2022-03-26 16:20:00|1058.85|1048.05|1059.27|1048.47|1059.27|1048.47|1058.62|1047.82|19
1648311900000|2022-03-26 16:25:00|1059.09|1048.29|1060.13|1049.33|1060.47|1049.67|1058.97|1048.17|264
1648312200000|2022-03-26 16:30:00|1060.14|1049.34|1060.38|1049.58|1060.5|1049.7|1058.05|1047.25|257
1648312500000|2022-03-26 16:35:00|1060.44|1049.64|1060.67|1049.87|1060.89|1050.09|1059.1|1048.3|180
1648312800000|2022-03-26 16:40:00|1060.92|1050.12|1056.1|1045.3|1061.18|1050.38|1056|1045.2|190
1648313100000|2022-03-26 16:45:00|1056.09|1045.29|1056.49|1045.69|1056.92|1046.12|1055.05|1044.25|167
1648313400000|2022-03-26 16:50:00|1056.44|1045.64|1053.53|1042.73|1056.44|1045.64|1050.71|1039.91|204
1648313700000|2022-03-26 16:55:00|1053.88|1043.08|1055.84|1045.04|1055.93|1045.13|1053.5|1042.7|106
1648314000000|2022-03-26 17:00:00|1055.94|1045.14|1054.15|1043.35|1056.06|1045.26|1053.07|1042.27|262
1648314300000|2022-03-26 17:05:00|1054.14|1043.34|1053.85|1043.05|1054.67|1043.87|1053.04|1042.24|256
1648314600000|2022-03-26 17:10:00|1053.84|1043.04|1054.6|1043.8|1054.61|1043.81|1053.29|1042.49|173
1648314900000|2022-03-26 17:15:00|1054.59|1043.79|1052.9|1042.1|1054.91|1044.11|1052.88|1042.08|181
1648315200000|2022-03-26 17:20:00|1052.54|1041.74|1052.5|1041.7|1053.58|1042.78|1051.81|1041.01|155
1648315500000|2022-03-26 17:25:00|1052.51|1041.71|1053.84|1043.04|1053.85|1043.05|1052.5|1041.7|51
1648315800000|2022-03-26 17:30:00|1053.86|1043.06|1053.39|1042.59|1053.9|1043.1|1053.36|1042.56|54
1648316100000|2022-03-26 17:35:00|1053.51|1042.71|1052.86|1042.06|1053.7|1042.9|1052.86|1042.06|32
1648316400000|2022-03-26 17:40:00|1052.48|1041.68|1052.89|1042.09|1053|1042.2|1051.74|1040.94|26
1648316700000|2022-03-26 17:45:00|1052.56|1041.76|1052.89|1042.09|1053.31|1042.51|1052.55|1041.75|52
1648317000000|2022-03-26 17:50:00|1052.9|1042.1|1052.46|1041.66|1053.48|1042.68|1052.46|1041.66|100
1648317300000|2022-03-26 17:55:00|1052.47|1041.67|1051.48|1040.68|1052.47|1041.67|1051.45|1040.65|214
1648317600000|2022-03-26 18:00:00|1051.33|1040.53|1051.87|1041.07|1052.97|1042.17|1050.51|1039.71|112
1648317900000|2022-03-26 18:05:00|1051.86|1041.06|1051.83|1041.03|1052.7|1041.9|1051.11|1040.31|148
1648318200000|2022-03-26 18:10:00|1051.84|1041.04|1047.07|1036.27|1051.84|1041.04|1046.98|1036.18|103
1648318500000|2022-03-26 18:15:00|1047.06|1036.26|1045.17|1034.37|1047.74|1036.94|1043.03|1032.23|130
1648318800000|2022-03-26 18:20:00|1045.16|1034.36|1043.86|1033.06|1045.82|1035.02|1043.18|1032.38|225
1648319100000|2022-03-26 18:25:00|1043.97|1033.17|1043.74|1032.94|1044.09|1033.29|1043.18|1032.38|31
1648319400000|2022-03-26 18:30:00|1043.53|1032.73|1044.63|1033.83|1044.63|1033.83|1042.96|1032.16|48
1648319700000|2022-03-26 18:35:00|1044.64|1033.84|1045.89|1035.09|1046.12|1035.32|1043.79|1032.99|107
1648320000000|2022-03-26 18:40:00|1045.9|1035.1|1047.3|1036.5|1047.97|1037.17|1045.9|1035.1|205
1648320300000|2022-03-26 18:45:00|1047.29|1036.49|1047.1|1036.3|1047.3|1036.5|1046.26|1035.46|152
1648320600000|2022-03-26 18:50:00|1047.11|1036.31|1046.96|1036.16|1047.2|1036.4|1046.44|1035.64|210
1648320900000|2022-03-26 18:55:00|1047.25|1036.45|1047.07|1036.27|1048.06|1037.26|1047.07|1036.27|217
1648321200000|2022-03-26 19:00:00|1047.08|1036.28|1048.6|1037.8|1049.09|1038.29|1047.07|1036.27|62
1648321500000|2022-03-26 19:05:00|1048.59|1037.79|1048.88|1038.08|1048.88|1038.08|1048.59|1037.79|34
1648321800000|2022-03-26 19:10:00|1048.99|1038.19|1051.04|1040.24|1051.38|1040.58|1048.99|1038.19|34
1648322100000|2022-03-26 19:15:00|1051.15|1040.35|1049.84|1039.04|1051.36|1040.56|1048.95|1038.15|109
1648322400000|2022-03-26 19:20:00|1049.85|1039.05|1049.73|1038.93|1050.15|1039.35|1049.44|1038.64|130
1648322700000|2022-03-26 19:25:00|1049.94|1039.14|1049.94|1039.14|1049.97|1039.17|1049.59|1038.79|378
1648323000000|2022-03-26 19:30:00|1049.95|1039.15|1048.44|1037.64|1049.95|1039.15|1048.03|1037.23|244
1648323300000|2022-03-26 19:35:00|1048.4|1037.6|1049.07|1038.27|1050.03|1039.23|1048.25|1037.45|406
1648323600000|2022-03-26 19:40:00|1049.08|1038.28|1050.01|1039.21|1050.02|1039.22|1049.06|1038.26|171
1648323900000|2022-03-26 19:45:00|1049.89|1039.09|1050.42|1039.62|1050.44|1039.64|1049.14|1038.34|293
1648324200000|2022-03-26 19:50:00|1050.37|1039.57|1050.74|1039.94|1051.05|1040.25|1050.35|1039.55|126
1648324500000|2022-03-26 19:55:00|1050.75|1039.95|1051.57|1040.77|1051.57|1040.77|1050.66|1039.86|140
1648324800000|2022-03-26 20:00:00|1051.58|1040.78|1051.13|1040.33|1051.86|1041.06|1050.92|1040.12|183
1648325100000|2022-03-26 20:05:00|1050.99|1040.19|1053.69|1042.89|1053.69|1042.89|1050.97|1040.17|208
1648325400000|2022-03-26 20:10:00|1053.73|1042.93|1054.05|1043.25|1054.9|1044.1|1053.02|1042.22|132
1648325700000|2022-03-26 20:15:00|1054.04|1043.24|1056.67|1045.87|1056.96|1046.16|1054.04|1043.24|332
1648326000000|2022-03-26 20:20:00|1056.48|1045.68|1057|1046.2|1057.57|1046.77|1055.5|1044.7|108
1648326300000|2022-03-26 20:25:00|1057.49|1046.69|1056.59|1045.79|1059.06|1048.26|1056.59|1045.79|111
1648326600000|2022-03-26 20:30:00|1056.58|1045.78|1058|1047.2|1058.31|1047.51|1056.35|1045.55|152
1648326900000|2022-03-26 20:35:00|1058.21|1047.41|1057.72|1046.92|1059.09|1048.29|1057.28|1046.48|112
1648327200000|2022-03-26 20:40:00|1057.66|1046.86|1057.24|1046.44|1057.77|1046.97|1056.05|1045.25|58
1648327500000|2022-03-26 20:45:00|1057.21|1046.41|1050.38|1039.58|1057.64|1046.84|1050.38|1039.58|121
1648327800000|2022-03-26 20:50:00|1050.24|1039.44|1053.73|1042.93|1053.81|1043.01|1050.06|1039.26|81
1648328100000|2022-03-26 20:55:00|1053.76|1042.96|1053.77|1042.97|1054.08|1043.28|1053.58|1042.78|21
1648328400000|2022-03-26 21:00:00|1053.75|1042.95|1052.5|1041.7|1053.75|1042.95|1051.92|1041.12|48
1648328700000|2022-03-26 21:05:00|1052.34|1041.54|1049.28|1038.48|1052.34|1041.54|1049.28|1038.48|80
1648329000000|2022-03-26 21:10:00|1049.24|1038.44|1052.3|1041.5|1052.33|1041.53|1049.24|1038.44|93
1648329300000|2022-03-26 21:15:00|1052.23|1041.43|1052.82|1042.02|1052.93|1042.13|1050.96|1040.16|32
1648329600000|2022-03-26 21:20:00|1052.93|1042.13|1054.38|1043.58|1054.38|1043.58|1052.93|1042.13|62
1648329900000|2022-03-26 21:25:00|1054.27|1043.47|1054.06|1043.26|1054.56|1043.76|1053.95|1043.15|149
1648330200000|2022-03-26 21:30:00|1054.02|1043.22|1053.89|1043.09|1054.03|1043.23|1053.64|1042.84|28
1648330500000|2022-03-26 21:35:00|1053.8|1043|1054.92|1044.12|1054.99|1044.19|1053.74|1042.94|13
1648330800000|2022-03-26 21:40:00|1055.07|1044.27|1054.74|1043.94|1055.07|1044.27|1054.74|1043.94|9
1648331100000|2022-03-26 21:45:00|1054.9|1044.1|1055.99|1045.19|1055.99|1045.19|1054.74|1043.94|17
1648331400000|2022-03-26 21:50:00|1056.09|1045.29|1056.18|1045.38|1056.7|1045.9|1055.98|1045.18|29
1648331700000|2022-03-26 21:55:00|1056.6|1045.8|1056.89|1046.09|1057.15|1046.35|1056.23|1045.43|23
1648332000000|2022-03-26 22:00:00|1057|1046.2|1057.14|1046.34|1057.98|1047.18|1057|1046.2|44
1648332300000|2022-03-26 22:05:00|1057.13|1046.33|1058.2|1047.4|1058.38|1047.58|1057.13|1046.33|25
1648332600000|2022-03-26 22:10:00|1058.41|1047.61|1057.71|1046.91|1058.94|1048.14|1057.57|1046.77|24
1648332900000|2022-03-26 22:15:00|1057.66|1046.86|1058.08|1047.28|1058.08|1047.28|1057.66|1046.86|49
1648333200000|2022-03-26 22:20:00|1058.27|1047.47|1059.88|1049.08|1060.18|1049.38|1058.06|1047.26|33
1648333500000|2022-03-26 22:25:00|1060.06|1049.26|1059.53|1048.73|1060.18|1049.38|1059.06|1048.26|79
1648333800000|2022-03-26 22:30:00|1059.56|1048.76|1060.62|1049.82|1060.67|1049.87|1059.56|1048.76|51
1648334100000|2022-03-26 22:35:00|1060.55|1049.75|1058.92|1048.12|1060.55|1049.75|1058.91|1048.11|51
1648334400000|2022-03-26 22:40:00|1058.91|1048.11|1059.81|1049.01|1060.17|1049.37|1058.91|1048.11|265
1648334700000|2022-03-26 22:45:00|1059.82|1049.02|1058.69|1047.89|1060.64|1049.84|1057.65|1046.85|117
1648335000000|2022-03-26 22:50:00|1058.66|1047.86|1057.4|1046.6|1058.66|1047.86|1057.4|1046.6|74
1648335300000|2022-03-26 22:55:00|1057.37|1046.57|1056.7|1045.9|1057.52|1046.72|1056.7|1045.9|185
1648335600000|2022-03-26 23:00:00|1056.69|1045.89|1057.8|1047|1057.99|1047.19|1056.69|1045.89|30
1648335900000|2022-03-26 23:05:00|1057.86|1047.06|1057.74|1046.94|1058.9|1048.1|1057.34|1046.54|109
1648336200000|2022-03-26 23:10:00|1057.58|1046.78|1058.8|1048|1058.82|1048.02|1057.41|1046.61|36
1648336500000|2022-03-26 23:15:00|1058.92|1048.12|1059.92|1049.12|1060.63|1049.83|1058.43|1047.63|163
1648336800000|2022-03-26 23:20:00|1059.91|1049.11|1061.91|1051.11|1061.92|1051.12|1059.54|1048.74|171
1648337100000|2022-03-26 23:25:00|1061.92|1051.12|1061.35|1050.55|1061.93|1051.13|1060.76|1049.96|31
1648337400000|2022-03-26 23:30:00|1061.07|1050.27|1060.87|1050.07|1061.07|1050.27|1060.25|1049.45|102
1648337700000|2022-03-26 23:35:00|1060.96|1050.16|1062.58|1051.78|1062.58|1051.78|1060.96|1050.16|287
1648338000000|2022-03-26 23:40:00|1062.57|1051.77|1064.66|1053.86|1064.67|1053.87|1062.57|1051.77|257
1648338300000|2022-03-26 23:45:00|1064.67|1053.87|1064.84|1054.04|1066.1|1055.3|1064.48|1053.68|153
1648338600000|2022-03-26 23:50:00|1064.86|1054.06|1064|1053.2|1065.69|1054.89|1063.89|1053.09|94
1648338900000|2022-03-26 23:55:00|1063.97|1053.17|1068.11|1057.31|1068.22|1057.42|1063.07|1052.27|118
1648339200000|2022-03-27 00:00:00|1068.09|1057.29|1067.08|1056.28|1068.3|1057.5|1067.08|1056.28|34
1648339500000|2022-03-27 00:05:00|1066.74|1055.94|1064.85|1054.05|1066.74|1055.94|1064.18|1053.38|25
1648339800000|2022-03-27 00:10:00|1064.86|1054.06|1066.01|1055.21|1066.33|1055.53|1064.54|1053.74|105
1648340100000|2022-03-27 00:15:00|1065.97|1055.17|1066.92|1056.12|1067.26|1056.46|1065.22|1054.42|189
1648340400000|2022-03-27 00:20:00|1066.91|1056.11|1066.91|1056.11|1066.94|1056.14|1066.36|1055.56|122
1648340700000|2022-03-27 00:25:00|1066.42|1055.62|1066.38|1055.58|1066.42|1055.62|1064.9|1054.1|96
1648341000000|2022-03-27 00:30:00|1066.34|1055.54|1067.96|1057.16|1068.74|1057.94|1066|1055.2|281
1648341300000|2022-03-27 00:35:00|1068.13|1057.33|1068.93|1058.13|1068.93|1058.13|1067.03|1056.23|172
1648341600000|2022-03-27 00:40:00|1068.92|1058.12|1069.13|1058.33|1070.83|1060.03|1068.92|1058.12|279
1648341900000|2022-03-27 00:45:00|1069.12|1058.32|1071.42|1060.62|1071.42|1060.62|1068.96|1058.16|267
1648342200000|2022-03-27 00:50:00|1071.37|1060.57|1071.13|1060.33|1071.68|1060.88|1070.51|1059.71|221
1648342500000|2022-03-27 00:55:00|1071.01|1060.21|1071.22|1060.42|1071.23|1060.43|1070.15|1059.35|194
1648342800000|2022-03-27 01:00:00|1071.23|1060.43|1076.45|1065.65|1076.94|1066.14|1071.22|1060.42|153
1648343100000|2022-03-27 01:05:00|1076.24|1065.44|1072.86|1062.06|1076.24|1065.44|1072.7|1061.9|231
1648343400000|2022-03-27 01:10:00|1072.84|1062.04|1071.3|1060.5|1072.86|1062.06|1070.93|1060.13|214
1648343700000|2022-03-27 01:15:00|1071.32|1060.52|1072.46|1061.66|1073.61|1062.81|1071.32|1060.52|65
1648344000000|2022-03-27 01:20:00|1072.47|1061.67|1071.39|1060.59|1072.88|1062.08|1071.1|1060.3|93
1648344300000|2022-03-27 01:25:00|1071.4|1060.6|1071.08|1060.28|1072.2|1061.4|1071.04|1060.24|221
1648344600000|2022-03-27 01:30:00|1071.07|1060.27|1071.45|1060.65|1072.06|1061.26|1069.36|1058.56|174
1648344900000|2022-03-27 01:35:00|1071.54|1060.74|1074.04|1063.24|1074.38|1063.58|1071.37|1060.57|122
1648345200000|2022-03-27 01:40:00|1074.25|1063.45|1077.83|1067.03|1077.83|1067.03|1074.25|1063.45|64
1648345500000|2022-03-27 01:45:00|1077.95|1067.15|1080.91|1070.11|1080.91|1070.11|1077.4|1066.6|82
1648345800000|2022-03-27 01:50:00|1081.14|1070.34|1079.84|1069.04|1082.04|1071.24|1079.84|1069.04|85
1648346100000|2022-03-27 01:55:00|1079.96|1069.16|1079.04|1068.24|1080.27|1069.47|1079.03|1068.23|155
1648346400000|2022-03-27 02:00:00|1078.95|1068.15|1077.27|1066.47|1079.22|1068.42|1077.27|1066.47|25
1648346700000|2022-03-27 02:05:00|1077.01|1066.21|1079.85|1069.05|1080.89|1070.09|1076.07|1065.27|132
1648347000000|2022-03-27 02:10:00|1079.83|1069.03|1080.17|1069.37|1080.74|1069.94|1079.41|1068.61|260
1648347300000|2022-03-27 02:15:00|1080.28|1069.48|1079.88|1069.08|1081.29|1070.49|1079.51|1068.71|136
1648347600000|2022-03-27 02:20:00|1079.87|1069.07|1080.44|1069.64|1081.1|1070.3|1078.57|1067.77|96
1648347900000|2022-03-27 02:25:00|1080.52|1069.72|1077.55|1066.75|1081.24|1070.44|1076.9|1066.1|149
1648348200000|2022-03-27 02:30:00|1077.47|1066.67|1077.34|1066.54|1078.24|1067.44|1076.93|1066.13|187
1648348500000|2022-03-27 02:35:00|1077.22|1066.42|1076.65|1065.85|1078.12|1067.32|1076.27|1065.47|64
1648348800000|2022-03-27 02:40:00|1076.94|1066.14|1076.56|1065.76|1078.89|1068.09|1076.5|1065.7|105
1648349100000|2022-03-27 02:45:00|1076.33|1065.53|1077.72|1066.92|1077.72|1066.92|1076.33|1065.53|135
1648349400000|2022-03-27 02:50:00|1077.78|1066.98|1079.42|1068.62|1079.96|1069.16|1076.84|1066.04|116
1648349700000|2022-03-27 02:55:00|1079.39|1068.59|1082.13|1071.33|1082.17|1071.37|1079.39|1068.59|40
1648350000000|2022-03-27 03:00:00|1082.28|1071.48|1081.51|1070.71|1083.43|1072.63|1081.51|1070.71|46
1648350300000|2022-03-27 03:05:00|1081.4|1070.6|1081.95|1071.15|1081.95|1071.15|1080.74|1069.94|28
1648350600000|2022-03-27 03:10:00|1081.82|1071.02|1082.82|1072.02|1083.02|1072.22|1081.25|1070.45|39
1648350900000|2022-03-27 03:15:00|1082.77|1071.97|1080.4|1069.6|1082.77|1071.97|1080.4|1069.6|36
1648351200000|2022-03-27 03:20:00|1080.27|1069.47|1080.88|1070.08|1080.93|1070.13|1080.18|1069.38|50
1648351500000|2022-03-27 03:25:00|1081.08|1070.28|1079.86|1069.06|1081.23|1070.43|1079.12|1068.32|140
1648351800000|2022-03-27 03:30:00|1079.85|1069.05|1077.07|1066.27|1079.86|1069.06|1076.92|1066.12|121
1648352100000|2022-03-27 03:35:00|1077.08|1066.28|1077.99|1067.19|1080.16|1069.36|1076.54|1065.74|140
1648352400000|2022-03-27 03:40:00|1077.97|1067.17|1078.31|1067.51|1078.31|1067.51|1075.15|1064.35|86
1648352700000|2022-03-27 03:45:00|1078.44|1067.64|1075.82|1065.02|1079.33|1068.53|1075.16|1064.36|145
1648353000000|2022-03-27 03:50:00|1075.81|1065.01|1074.24|1063.44|1076.06|1065.26|1074.24|1063.44|28
1648353300000|2022-03-27 03:55:00|1074.25|1063.45|1076.37|1065.57|1076.82|1066.02|1074.07|1063.27|47
1648353600000|2022-03-27 04:00:00|1076.25|1065.45|1078.75|1067.95|1078.75|1067.95|1075.32|1064.52|54
1648353900000|2022-03-27 04:05:00|1078.82|1068.02|1080.36|1069.56|1080.82|1070.02|1077.44|1066.64|141
1648354200000|2022-03-27 04:10:00|1080.37|1069.57|1078.46|1067.66|1080.89|1070.09|1078.46|1067.66|188
1648354500000|2022-03-27 04:15:00|1078.43|1067.63|1077.92|1067.12|1079.17|1068.37|1077.74|1066.94|81
1648354800000|2022-03-27 04:20:00|1077.74|1066.94|1071.89|1061.09|1077.87|1067.07|1071.89|1061.09|184
1648355100000|2022-03-27 04:25:00|1071.91|1061.11|1069.2|1058.4|1073.16|1062.36|1069.09|1058.29|204
1648355400000|2022-03-27 04:30:00|1069.17|1058.37|1070.49|1059.69|1071.18|1060.38|1067.86|1057.06|223
1648355700000|2022-03-27 04:35:00|1070.13|1059.33|1067.35|1056.55|1070.13|1059.33|1067.35|1056.55|202
1648356000000|2022-03-27 04:40:00|1067.4|1056.6|1069.51|1058.71|1070.92|1060.12|1067.4|1056.6|92
1648356300000|2022-03-27 04:45:00|1069.3|1058.5|1073.73|1062.93|1073.78|1062.98|1069.07|1058.27|69
1648356600000|2022-03-27 04:50:00|1073.94|1063.14|1078.92|1068.12|1078.92|1068.12|1073.88|1063.08|69
1648356900000|2022-03-27 04:55:00|1079.04|1068.24|1078|1067.2|1080.41|1069.61|1078|1067.2|55
1648357200000|2022-03-27 05:00:00|1077.98|1067.18|1078.05|1067.25|1079.12|1068.32|1077.64|1066.84|47
1648357500000|2022-03-27 05:05:00|1077.93|1067.13|1081.13|1070.33|1081.79|1070.99|1077.69|1066.89|63
1648357800000|2022-03-27 05:10:00|1081.12|1070.32|1084.08|1073.28|1084.08|1073.28|1081.12|1070.32|52
1648358100000|2022-03-27 05:15:00|1084.1|1073.3|1083.76|1072.96|1084.35|1073.55|1082.68|1071.88|83
1648358400000|2022-03-27 05:20:00|1083.74|1072.94|1084.04|1073.24|1084.85|1074.05|1083.29|1072.49|39
1648358700000|2022-03-27 05:25:00|1084.22|1073.42|1083.65|1072.85|1084.84|1074.04|1083.23|1072.43|116
1648359000000|2022-03-27 05:30:00|1083.64|1072.84|1084.41|1073.61|1084.83|1074.03|1083.64|1072.84|76
1648359300000|2022-03-27 05:35:00|1084.19|1073.39|1084.02|1073.22|1084.41|1073.61|1082.5|1071.7|65
1648359600000|2022-03-27 05:40:00|1084.19|1073.39|1083.6|1072.8|1086.09|1075.29|1083.18|1072.38|61
1648359900000|2022-03-27 05:45:00|1083.51|1072.71|1081.42|1070.62|1083.52|1072.72|1080.56|1069.76|61
1648360200000|2022-03-27 05:50:00|1081.32|1070.52|1081.54|1070.74|1081.54|1070.74|1079.3|1068.5|76
1648360500000|2022-03-27 05:55:00|1081.53|1070.73|1079.23|1068.43|1081.54|1070.74|1078.38|1067.58|131
1648360800000|2022-03-27 06:00:00|1079.56|1068.76|1079.14|1068.34|1079.75|1068.95|1078.72|1067.92|314
1648361100000|2022-03-27 06:05:00|1079.15|1068.35|1079.5|1068.7|1080.47|1069.67|1078.35|1067.55|294
1648361400000|2022-03-27 06:10:00|1079.49|1068.69|1080.67|1069.87|1081.54|1070.74|1079.49|1068.69|161
1648361700000|2022-03-27 06:15:00|1080.72|1069.92|1079.91|1069.11|1081.47|1070.67|1079.9|1069.1|128
1648362000000|2022-03-27 06:20:00|1080.08|1069.28|1079.76|1068.96|1080.87|1070.07|1079.76|1068.96|129
1648362300000|2022-03-27 06:25:00|1079.87|1069.07|1080.87|1070.07|1080.89|1070.09|1079.67|1068.87|51
1648362600000|2022-03-27 06:30:00|1080.88|1070.08|1080.8|1070|1082.02|1071.22|1079.69|1068.89|205
1648362900000|2022-03-27 06:35:00|1080.81|1070.01|1079.69|1068.89|1080.81|1070.01|1079.35|1068.55|197
1648363200000|2022-03-27 06:40:00|1079.3|1068.5|1081.79|1070.99|1081.79|1070.99|1078.88|1068.08|219
1648363500000|2022-03-27 06:45:00|1081.74|1070.94|1082.72|1071.92|1082.86|1072.06|1081.74|1070.94|211
1648363800000|2022-03-27 06:50:00|1082.73|1071.93|1084.18|1073.38|1084.24|1073.44|1082.73|1071.93|148
1648364100000|2022-03-27 06:55:00|1084.19|1073.39|1083.86|1073.06|1084.33|1073.53|1083.29|1072.49|144
1648364400000|2022-03-27 07:00:00|1084.22|1073.42|1082.29|1071.49|1085.01|1074.21|1082.29|1071.49|107
1648364700000|2022-03-27 07:05:00|1082.5|1071.7|1081.41|1070.61|1083.12|1072.32|1081.25|1070.45|66
1648365000000|2022-03-27 07:10:00|1081.39|1070.59|1083.38|1072.58|1083.39|1072.59|1081.39|1070.59|135
1648365300000|2022-03-27 07:15:00|1083.46|1072.66|1083.76|1072.96|1084.24|1073.44|1081.28|1070.48|112
1648365600000|2022-03-27 07:20:00|1083.75|1072.95|1083.59|1072.79|1083.88|1073.08|1082.2|1071.4|304
1648365900000|2022-03-27 07:25:00|1083.6|1072.8|1082.17|1071.37|1083.69|1072.89|1081.76|1070.96|159
1648366200000|2022-03-27 07:30:00|1082.16|1071.36|1082.12|1071.32|1082.17|1071.37|1081.25|1070.45|159
1648366500000|2022-03-27 07:35:00|1082.13|1071.33|1081.22|1070.42|1082.54|1071.74|1080.53|1069.73|78
1648366800000|2022-03-27 07:40:00|1081.08|1070.28|1080.89|1070.09|1081.22|1070.42|1080.89|1070.09|21
1648367100000|2022-03-27 07:45:00|1080.93|1070.13|1081.21|1070.41|1081.31|1070.51|1080.37|1069.57|209
1648367400000|2022-03-27 07:50:00|1081.22|1070.42|1081.12|1070.32|1081.4|1070.6|1081.12|1070.32|203
1648367700000|2022-03-27 07:55:00|1081.13|1070.33|1082.27|1071.47|1082.71|1071.91|1081.12|1070.32|292
1648368000000|2022-03-27 08:00:00|1082.35|1071.55|1085.17|1074.37|1085.17|1074.37|1082.35|1071.55|50
1648368300000|2022-03-27 08:05:00|1085.19|1074.39|1082.48|1071.68|1085.2|1074.4|1082.48|1071.68|44
1648368600000|2022-03-27 08:10:00|1082.49|1071.69|1081.93|1071.13|1083.07|1072.27|1081.93|1071.13|53
1648368900000|2022-03-27 08:15:00|1081.91|1071.11|1081.03|1070.23|1081.91|1071.11|1080.94|1070.14|21
1648369200000|2022-03-27 08:20:00|1081.17|1070.37|1080.56|1069.76|1081.33|1070.53|1080.4|1069.6|129
1648369500000|2022-03-27 08:25:00|1080.57|1069.77|1078.25|1067.45|1080.57|1069.77|1077.53|1066.73|346
1648369800000|2022-03-27 08:30:00|1078.22|1067.42|1075.43|1064.63|1079.12|1068.32|1075.32|1064.52|135
1648370100000|2022-03-27 08:35:00|1075.42|1064.62|1075.54|1064.74|1075.86|1065.06|1074.86|1064.06|281
1648370400000|2022-03-27 08:40:00|1075.56|1064.76|1075.87|1065.07|1075.9|1065.1|1075.54|1064.74|427
1648370700000|2022-03-27 08:45:00|1075.88|1065.08|1074.89|1064.09|1075.9|1065.1|1074.86|1064.06|270
1648371000000|2022-03-27 08:50:00|1074.9|1064.1|1073.76|1062.96|1074.9|1064.1|1073.3|1062.5|305
1648371300000|2022-03-27 08:55:00|1073.75|1062.95|1071.38|1060.58|1073.76|1062.96|1071.31|1060.51|278
1648371600000|2022-03-27 09:00:00|1071.39|1060.59|1072.9|1062.1|1073.72|1062.92|1070.9|1060.1|148
1648371900000|2022-03-27 09:05:00|1072.74|1061.94|1072.2|1061.4|1072.93|1062.13|1070.58|1059.78|176
1648372200000|2022-03-27 09:10:00|1072.19|1061.39|1073.26|1062.46|1073.73|1062.93|1071.25|1060.45|309
1648372500000|2022-03-27 09:15:00|1073.27|1062.47|1076.34|1065.54|1076.34|1065.54|1073.26|1062.46|94
1648372800000|2022-03-27 09:20:00|1076.14|1065.34|1075.76|1064.96|1076.14|1065.34|1074.22|1063.42|186
1648373100000|2022-03-27 09:25:00|1075.75|1064.95|1074.29|1063.49|1075.87|1065.07|1074.28|1063.48|255
1648373400000|2022-03-27 09:30:00|1074.28|1063.48|1074.54|1063.74|1075.12|1064.32|1072.5|1061.7|289
1648373700000|2022-03-27 09:35:00|1074.55|1063.75|1073.24|1062.44|1074.55|1063.75|1073.23|1062.43|146
1648374000000|2022-03-27 09:40:00|1073.65|1062.85|1074.07|1063.27|1074.17|1063.37|1072.26|1061.46|139
1648374300000|2022-03-27 09:45:00|1074.08|1063.28|1072.73|1061.93|1074.48|1063.68|1072.54|1061.74|326
1648374600000|2022-03-27 09:50:00|1072.56|1061.76|1070.31|1059.51|1072.56|1061.76|1069.89|1059.09|338
1648374900000|2022-03-27 09:55:00|1070.3|1059.5|1070.23|1059.43|1071.12|1060.32|1069.56|1058.76|142
1648375200000|2022-03-27 10:00:00|1070.22|1059.42|1072.58|1061.78|1072.91|1062.11|1069.4|1058.6|307
1648375500000|2022-03-27 10:05:00|1072.57|1061.77|1072.33|1061.53|1073.81|1063.01|1072.33|1061.53|77
1648375800000|2022-03-27 10:10:00|1072.57|1061.77|1073.87|1063.07|1073.92|1063.12|1072.4|1061.6|163
1648376100000|2022-03-27 10:15:00|1073.86|1063.06|1072.57|1061.77|1073.87|1063.07|1071.88|1061.08|91
1648376400000|2022-03-27 10:20:00|1072.58|1061.78|1072.24|1061.44|1072.89|1062.09|1072.23|1061.43|81
1648376700000|2022-03-27 10:25:00|1072.23|1061.43|1072.64|1061.84|1072.64|1061.84|1071.36|1060.56|319
1648377000000|2022-03-27 10:30:00|1072.65|1061.85|1071.65|1060.85|1072.65|1061.85|1071.53|1060.73|168
1648377300000|2022-03-27 10:35:00|1071.57|1060.77|1071.8|1061|1071.86|1061.06|1071.24|1060.44|115
1648377600000|2022-03-27 10:40:00|1071.88|1061.08|1073.54|1062.74|1073.54|1062.74|1071.76|1060.96|171
1648377900000|2022-03-27 10:45:00|1073.37|1062.57|1074.17|1063.37|1074.41|1063.61|1073.04|1062.24|135
1648378200000|2022-03-27 10:50:00|1074.03|1063.23|1074.07|1063.27|1074.25|1063.45|1073.89|1063.09|18
1648378500000|2022-03-27 10:55:00|1073.99|1063.19|1073.33|1062.53|1074.44|1063.64|1073.33|1062.53|55
1648378800000|2022-03-27 11:00:00|1073.32|1062.52|1073.24|1062.44|1073.92|1063.12|1072.42|1061.62|90
1648379100000|2022-03-27 11:05:00|1073.34|1062.54|1074.73|1063.93|1074.96|1064.16|1073.34|1062.54|71
1648379400000|2022-03-27 11:10:00|1074.97|1064.17|1074.97|1064.17|1075.27|1064.47|1074.97|1064.17|15
1648379700000|2022-03-27 11:15:00|1075.05|1064.25|1074.88|1064.08|1075.43|1064.63|1074.47|1063.67|14
1648380000000|2022-03-27 11:20:00|1074.93|1064.13|1074.97|1064.17|1075.06|1064.26|1074.39|1063.59|17
1648380300000|2022-03-27 11:25:00|1075.01|1064.21|1076.65|1065.85|1076.65|1065.85|1075.01|1064.21|17
1648380600000|2022-03-27 11:30:00|1076.89|1066.09|1076.06|1065.26|1076.89|1066.09|1075.21|1064.41|271
1648380900000|2022-03-27 11:35:00|1076.07|1065.27|1075.84|1065.04|1076.47|1065.67|1075.84|1065.04|79
1648381200000|2022-03-27 11:40:00|1075.8|1065|1076.63|1065.83|1076.87|1066.07|1075.7|1064.9|95
1648381500000|2022-03-27 11:45:00|1076.92|1066.12|1072.92|1062.12|1076.92|1066.12|1072.92|1062.12|62
1648381800000|2022-03-27 11:50:00|1072.91|1062.11|1073.17|1062.37|1074.89|1064.09|1072.9|1062.1|99
1648382100000|2022-03-27 11:55:00|1073.22|1062.42|1074.64|1063.84|1074.64|1063.84|1073|1062.2|50
1648382400000|2022-03-27 12:00:00|1074.9|1064.1|1075.26|1064.46|1075.76|1064.96|1073.07|1062.27|71
1648382700000|2022-03-27 12:05:00|1076.85|1066.05|1077.68|1066.88|1077.93|1067.13|1076.38|1065.58|60
1648383000000|2022-03-27 12:10:00|1077.26|1066.46|1075.63|1064.83|1077.93|1067.13|1075.26|1064.46|33
1648383300000|2022-03-27 12:15:00|1075.61|1064.81|1070.34|1059.54|1076.51|1065.71|1070.34|1059.54|93
1648383600000|2022-03-27 12:20:00|1070.33|1059.53|1069.68|1058.88|1070.41|1059.61|1069.1|1058.3|74
1648383900000|2022-03-27 12:25:00|1069.94|1059.14|1070.12|1059.32|1070.54|1059.74|1069.71|1058.91|42
1648384200000|2022-03-27 12:30:00|1070.13|1059.33|1070.81|1060.01|1071.3|1060.5|1070.12|1059.32|289
1648384500000|2022-03-27 12:35:00|1071.06|1060.26|1071.08|1060.28|1073.29|1062.49|1070.83|1060.03|258
1648384800000|2022-03-27 12:40:00|1071.04|1060.24|1069.21|1058.41|1071.94|1061.14|1069.21|1058.41|217
1648385100000|2022-03-27 12:45:00|1069.22|1058.42|1066.47|1055.67|1069.57|1058.77|1066.47|1055.67|116
1648385400000|2022-03-27 12:50:00|1066.25|1055.45|1062.26|1051.46|1066.25|1055.45|1061.9|1051.1|86
1648385700000|2022-03-27 12:55:00|1062.25|1051.45|1056.52|1045.72|1062.75|1051.95|1055.3|1044.5|262
1648386000000|2022-03-27 13:00:00|1056.5|1045.7|1054.98|1044.18|1056.52|1045.72|1052.99|1042.19|100
1648386300000|2022-03-27 13:05:00|1055.09|1044.29|1056.63|1045.83|1059.46|1048.66|1055.09|1044.29|285
1648386600000|2022-03-27 13:10:00|1056.64|1045.84|1059.01|1048.21|1059.14|1048.34|1056.64|1045.84|158
1648386900000|2022-03-27 13:15:00|1059.02|1048.22|1064.21|1053.41|1064.21|1053.41|1058.36|1047.56|141
1648387200000|2022-03-27 13:20:00|1064.04|1053.24|1064.59|1053.79|1064.59|1053.79|1062.16|1051.36|144
1648387500000|2022-03-27 13:25:00|1064.63|1053.83|1065.26|1054.46|1065.89|1055.09|1064.63|1053.83|130
1648387800000|2022-03-27 13:30:00|1065.05|1054.25|1064.14|1053.34|1065.67|1054.87|1063.17|1052.37|250
1648388100000|2022-03-27 13:35:00|1064.13|1053.33|1066.04|1055.24|1066.04|1055.24|1064.13|1053.33|188
1648388400000|2022-03-27 13:40:00|1066.09|1055.29|1066.97|1056.17|1066.97|1056.17|1066.03|1055.23|34
1648388700000|2022-03-27 13:45:00|1067.05|1056.25|1067.74|1056.94|1067.74|1056.94|1065.57|1054.77|41
1648389000000|2022-03-27 13:50:00|1067.78|1056.98|1067.67|1056.87|1068.08|1057.28|1067.12|1056.32|23
1648389300000|2022-03-27 13:55:00|1067.65|1056.85|1068.07|1057.27|1068.83|1058.03|1067.65|1056.85|31
1648389600000|2022-03-27 14:00:00|1068.24|1057.44|1067.93|1057.13|1068.78|1057.98|1066.24|1055.44|44
1648389900000|2022-03-27 14:05:00|1067.89|1057.09|1068.45|1057.65|1068.76|1057.96|1066.63|1055.83|137
1648390200000|2022-03-27 14:10:00|1068.76|1057.96|1067.79|1056.99|1069|1058.2|1067.2|1056.4|43
1648390500000|2022-03-27 14:15:00|1067.63|1056.83|1066.26|1055.46|1067.63|1056.83|1066.07|1055.27|110
1648390800000|2022-03-27 14:20:00|1066.16|1055.36|1065.2|1054.4|1066.17|1055.37|1065.2|1054.4|69
1648391100000|2022-03-27 14:25:00|1065.3|1054.5|1065.52|1054.72|1065.76|1054.96|1065.29|1054.49|277
1648391400000|2022-03-27 14:30:00|1065.41|1054.61|1065.04|1054.24|1065.77|1054.97|1064.12|1053.32|184
1648391700000|2022-03-27 14:35:00|1064.91|1054.11|1064.33|1053.53|1064.96|1054.16|1064.19|1053.39|251
1648392000000|2022-03-27 14:40:00|1064.32|1053.52|1062.37|1051.57|1065.11|1054.31|1062.37|1051.57|218
1648392300000|2022-03-27 14:45:00|1062.57|1051.77|1059.89|1049.09|1063.55|1052.75|1059.71|1048.91|114
1648392600000|2022-03-27 14:50:00|1059.9|1049.1|1061.43|1050.63|1061.43|1050.63|1059.53|1048.73|257
1648392900000|2022-03-27 14:55:00|1061.44|1050.64|1059.46|1048.66|1061.72|1050.92|1059.46|1048.66|112
1648393200000|2022-03-27 15:00:00|1059.63|1048.83|1058.47|1047.67|1061.41|1050.61|1058.47|1047.67|256
1648393500000|2022-03-27 15:05:00|1058.48|1047.68|1056.73|1045.93|1058.48|1047.68|1056.19|1045.39|313
1648393800000|2022-03-27 15:10:00|1056.71|1045.91|1057.16|1046.36|1057.63|1046.83|1055.25|1044.45|350
1648394100000|2022-03-27 15:15:00|1057.15|1046.35|1061.02|1050.22|1061.02|1050.22|1057.15|1046.35|352
1648394400000|2022-03-27 15:20:00|1061.19|1050.39|1067.88|1057.08|1068.06|1057.26|1061.19|1050.39|103
1648394700000|2022-03-27 15:25:00|1067.98|1057.18|1070.86|1060.06|1072.02|1061.22|1067.98|1057.18|180
1648395000000|2022-03-27 15:30:00|1070.88|1060.08|1073.59|1062.79|1075.08|1064.28|1070.07|1059.27|294
1648395300000|2022-03-27 15:35:00|1073.52|1062.72|1071.23|1060.43|1074.25|1063.45|1070.1|1059.3|127
1648395600000|2022-03-27 15:40:00|1071.04|1060.24|1074.26|1063.46|1075.06|1064.26|1068.94|1058.14|168
1648395900000|2022-03-27 15:45:00|1074.19|1063.39|1077.2|1066.4|1077.73|1066.93|1074.19|1063.39|192
1648396200000|2022-03-27 15:50:00|1077.61|1066.81|1077.16|1066.36|1079.76|1068.96|1077.16|1066.36|138
1648396500000|2022-03-27 15:55:00|1077.2|1066.4|1078.06|1067.26|1079.8|1069|1076.92|1066.12|122
1648396800000|2022-03-27 16:00:00|1077.74|1066.94|1079.86|1069.06|1079.86|1069.06|1076.02|1065.22|122
1648397100000|2022-03-27 16:05:00|1079.57|1068.77|1081.92|1071.12|1083.15|1072.35|1079.08|1068.28|85
1648397400000|2022-03-27 16:10:00|1082.08|1071.28|1074.6|1063.8|1082.23|1071.43|1074.6|1063.8|222
1648397700000|2022-03-27 16:15:00|1074.84|1064.04|1076.4|1065.6|1076.45|1065.65|1074.81|1064.01|135
1648398000000|2022-03-27 16:20:00|1076.36|1065.56|1075.93|1065.13|1077.94|1067.14|1075.57|1064.77|210
1648398300000|2022-03-27 16:25:00|1075.99|1065.19|1077.43|1066.63|1078.56|1067.76|1075.79|1064.99|242
1648398600000|2022-03-27 16:30:00|1077.25|1066.45|1080.76|1069.96|1081.42|1070.62|1077.14|1066.34|221
1648398900000|2022-03-27 16:35:00|1080.75|1069.95|1082.01|1071.21|1086.88|1076.08|1080.56|1069.76|260
1648399200000|2022-03-27 16:40:00|1082.23|1071.43|1083.67|1072.87|1085.01|1074.21|1081.83|1071.03|159
1648399500000|2022-03-27 16:45:00|1083.34|1072.54|1087.86|1077.06|1088.11|1077.31|1083.12|1072.32|237
1648399800000|2022-03-27 16:50:00|1087.94|1077.14|1089.68|1078.88|1090.64|1079.84|1087|1076.2|223
1648400100000|2022-03-27 16:55:00|1089.27|1078.47|1090.75|1079.95|1091.01|1080.21|1088.88|1078.08|208
1648400400000|2022-03-27 17:00:00|1090.89|1080.09|1090.52|1079.72|1094.02|1083.22|1090.52|1079.72|184
1648400700000|2022-03-27 17:05:00|1090.41|1079.61|1084.88|1074.08|1091.97|1081.17|1084.87|1074.07|168
1648401000000|2022-03-27 17:10:00|1084.87|1074.07|1084.18|1073.38|1086.06|1075.26|1083.87|1073.07|162
1648401300000|2022-03-27 17:15:00|1084.17|1073.37|1082.63|1071.83|1086.01|1075.21|1081.77|1070.97|221
1648401600000|2022-03-27 17:20:00|1082.79|1071.99|1083.55|1072.75|1084.54|1073.74|1080.64|1069.84|258
1648401900000|2022-03-27 17:25:00|1083.73|1072.93|1087.55|1076.75|1087.79|1076.99|1083.73|1072.93|190
1648402200000|2022-03-27 17:30:00|1087.45|1076.65|1089.25|1078.45|1089.9|1079.1|1086.09|1075.29|192
1648402500000|2022-03-27 17:35:00|1089.06|1078.26|1092.75|1081.95|1093.03|1082.23|1088.94|1078.14|216
1648402800000|2022-03-27 17:40:00|1092.76|1081.96|1096.17|1085.37|1097.01|1086.21|1092.75|1081.95|240
1648403100000|2022-03-27 17:45:00|1096.16|1085.36|1098.92|1088.12|1100.09|1089.29|1096.16|1085.36|218
1648403400000|2022-03-27 17:50:00|1098.68|1087.88|1103.93|1093.13|1105.67|1094.87|1098.55|1087.75|236
1648403700000|2022-03-27 17:55:00|1104|1093.2|1107.21|1096.41|1107.63|1096.83|1102.54|1091.74|304
1648404000000|2022-03-27 18:00:00|1107.63|1096.83|1111.81|1101.01|1111.88|1101.08|1106.97|1096.17|376
1648404300000|2022-03-27 18:05:00|1112.12|1101.32|1114.95|1104.15|1115.88|1105.08|1111.51|1100.71|295
1648404600000|2022-03-27 18:10:00|1114.94|1104.14|1111.14|1100.34|1115.25|1104.45|1109.04|1098.24|235
1648404900000|2022-03-27 18:15:00|1111.05|1100.25|1112.08|1101.28|1112.41|1101.61|1108.94|1098.14|177
1648405200000|2022-03-27 18:20:00|1111.75|1100.95|1115.16|1104.36|1115.92|1105.12|1111.29|1100.49|184
1648405500000|2022-03-27 18:25:00|1115.15|1104.35|1113.02|1102.22|1115.17|1104.37|1112.08|1101.28|250
1648405800000|2022-03-27 18:30:00|1112.94|1102.14|1111.13|1100.33|1113.27|1102.47|1110.19|1099.39|238
1648406100000|2022-03-27 18:35:00|1111.06|1100.26|1109.17|1098.37|1111.68|1100.88|1108.72|1097.92|93
1648406400000|2022-03-27 18:40:00|1109.11|1098.31|1108.76|1097.96|1109.18|1098.38|1108.17|1097.37|65
1648406700000|2022-03-27 18:45:00|1108.71|1097.91|1108.86|1098.06|1109.09|1098.29|1108.19|1097.39|52
1648407000000|2022-03-27 18:50:00|1108.75|1097.95|1108.14|1097.34|1109.55|1098.75|1108.14|1097.34|148
1648407300000|2022-03-27 18:55:00|1108.13|1097.33|1107.58|1096.78|1108.47|1097.67|1106.52|1095.72|203
1648407600000|2022-03-27 19:00:00|1107.47|1096.67|1110.32|1099.52|1113.09|1102.29|1107.47|1096.67|182
1648407900000|2022-03-27 19:05:00|1110.2|1099.4|1104.24|1093.44|1110.29|1099.49|1102.58|1091.78|274
1648408200000|2022-03-27 19:10:00|1104.02|1093.22|1102.32|1091.52|1104.36|1093.56|1102.26|1091.46|216
1648408500000|2022-03-27 19:15:00|1102.26|1091.46|1103.17|1092.37|1103.88|1093.08|1101.86|1091.06|273
1648408800000|2022-03-27 19:20:00|1103.2|1092.4|1104.5|1093.7|1105.84|1095.04|1102.38|1091.58|254
1648409100000|2022-03-27 19:25:00|1104.49|1093.69|1104.86|1092.56|1106.11|1095.31|1103.51|1091.8|175
1648409400000|2022-03-27 19:30:00|1104.85|1092.55|1104.56|1092.26|1105.09|1092.79|1103.28|1090.98|140
1648409700000|2022-03-27 19:35:00|1104.34|1092.04|1104.27|1091.97|1105.14|1092.84|1103.36|1091.06|184
1648410000000|2022-03-27 19:40:00|1104.26|1091.96|1103.84|1091.54|1105.16|1092.86|1103.02|1090.72|268
1648410300000|2022-03-27 19:45:00|1103.72|1091.42|1103.65|1091.35|1103.94|1091.64|1102.95|1090.65|203
1648410600000|2022-03-27 19:50:00|1103.98|1091.68|1103.95|1091.65|1105.25|1092.95|1103.04|1090.74|262
1648410900000|2022-03-27 19:55:00|1103.94|1091.64|1104.6|1092.3|1104.79|1092.49|1102.96|1090.66|325
1648411200000|2022-03-27 20:00:00|1104.61|1092.31|1106.97|1094.67|1106.97|1094.67|1104.6|1092.3|241
1648411500000|2022-03-27 20:05:00|1106.65|1094.35|1106.79|1094.49|1108.47|1096.17|1106.1|1093.8|70
1648411800000|2022-03-27 20:10:00|1106.8|1094.5|1106.8|1094.5|1108.59|1096.29|1106.8|1094.5|143
1648412100000|2022-03-27 20:15:00|1106.73|1094.43|1103.51|1091.21|1106.8|1094.5|1102.63|1090.33|100
1648412400000|2022-03-27 20:20:00|1103.52|1091.22|1102.42|1090.12|1103.52|1091.22|1102.42|1090.12|232
1648412700000|2022-03-27 20:25:00|1102.58|1090.28|1103.24|1090.94|1103.64|1091.34|1102.06|1089.76|351
1648413000000|2022-03-27 20:30:00|1103.17|1090.87|1107.54|1095.24|1107.71|1095.41|1102.35|1090.05|238
1648413300000|2022-03-27 20:35:00|1107.55|1095.25|1120.67|1108.37|1131.01|1118.71|1107.48|1095.18|612
1648413600000|2022-03-27 20:40:00|1121.06|1108.76|1121.08|1108.78|1122.39|1110.09|1117.43|1105.13|350
1648413900000|2022-03-27 20:45:00|1120.86|1108.56|1123.2|1110.9|1125.05|1112.75|1117.59|1105.29|275
1648414200000|2022-03-27 20:50:00|1123.59|1111.29|1122.29|1109.99|1126.18|1113.88|1121.97|1109.67|280
1648414500000|2022-03-27 20:55:00|1122.3|1110|1125.94|1113.64|1127.7|1115.4|1122.29|1109.99|254
1648414800000|2022-03-27 21:00:00|1125.98|1113.68|1123.52|1112.72|1128.14|1116.59|1122.9|1112.1|54
1648415100000|2022-03-27 21:05:00|1123.21|1112.41|1123.4|1112.6|1123.4|1112.6|1120.79|1109.99|36
1648415400000|2022-03-27 21:10:00|1123.49|1112.69|1121.7|1110.9|1124.6|1113.8|1121.7|1110.9|16
1648415700000|2022-03-27 21:15:00|1121.82|1111.02|1120.49|1109.69|1122.12|1111.32|1120.49|1109.69|21
1648416000000|2022-03-27 21:20:00|1120.6|1109.8|1123.9|1113.1|1124.2|1113.4|1120.6|1109.8|18
1648416300000|2022-03-27 21:25:00|1124.2|1113.4|1129.9|1119.1|1129.9|1119.1|1123.9|1113.1|21
1648416600000|2022-03-27 21:30:00|1130.25|1119.45|1135.16|1124.36|1135.16|1124.36|1129.9|1119.1|48
1648416900000|2022-03-27 21:35:00|1135.28|1124.48|1136.19|1125.39|1136.19|1125.39|1134.99|1124.19|20
1648417200000|2022-03-27 21:40:00|1136.33|1125.53|1137.9|1127.1|1137.9|1127.1|1136.33|1125.53|10
1648417500000|2022-03-27 21:45:00|1137.23|1126.43|1140.9|1130.1|1140.9|1130.1|1137.23|1126.43|12
1648417800000|2022-03-27 21:50:00|1141.4|1130.6|1140.92|1130.12|1141.9|1131.1|1140.27|1129.47|44
1648418100000|2022-03-27 21:55:00|1141.67|1130.87|1140.9|1130.1|1141.67|1130.87|1140.9|1130.1|7
1648418400000|2022-03-27 22:00:00|1141.23|1130.43|1134.78|1123.98|1141.9|1131.1|1133.9|1123.1|51
1648418700000|2022-03-27 22:05:00|1134.64|1123.84|1136.5|1125.7|1136.5|1125.7|1131.28|1120.48|57
1648419000000|2022-03-27 22:10:00|1136|1125.2|1135.56|1124.76|1136.9|1126.1|1133.5|1122.7|21
1648419300000|2022-03-27 22:15:00|1135.7|1124.9|1140.28|1129.48|1140.33|1129.53|1135.7|1124.9|37
1648419600000|2022-03-27 22:20:00|1140.77|1129.97|1139.5|1128.7|1141.4|1130.6|1137.5|1126.7|22
1648419900000|2022-03-27 22:25:00|1139.53|1128.73|1138.9|1128.1|1141.53|1130.73|1137.9|1127.1|17
1648420200000|2022-03-27 22:30:00|1137.9|1127.1|1137.4|1126.6|1137.9|1127.1|1136.76|1125.96|4
1648420500000|2022-03-27 22:35:00|1138.4|1127.6|1140.4|1129.6|1143.03|1132.23|1138.4|1127.6|20
1648420800000|2022-03-27 22:40:00|1140.54|1129.74|1135.77|1124.97|1140.61|1129.81|1135.77|1124.97|14
1648421100000|2022-03-27 22:45:00|1135.9|1125.1|1134.55|1123.75|1137.4|1126.6|1133.67|1122.87|20
1648421400000|2022-03-27 22:50:00|1134.66|1123.86|1136.67|1125.87|1136.67|1125.87|1132.9|1122.1|23
1648421700000|2022-03-27 22:55:00|1136.4|1125.6|1136.25|1125.45|1137.4|1126.6|1135.9|1125.1|12
1648422000000|2022-03-27 23:00:00|1136.05|1125.25|1138|1127.2|1139.4|1128.6|1136.05|1125.25|17
1648422300000|2022-03-27 23:05:00|1137.5|1126.7|1134.9|1124.1|1138.33|1127.53|1133.9|1123.1|19
1648422600000|2022-03-27 23:10:00|1134.79|1123.99|1134.86|1124.06|1134.9|1124.1|1134.79|1123.99|5
1648422900000|2022-03-27 23:15:00|1135.14|1124.34|1134.9|1124.1|1135.35|1124.55|1134.64|1123.84|7
1648423200000|2022-03-27 23:20:00|1134.57|1123.77|1134.9|1124.1|1135.55|1124.75|1134.32|1123.52|12
1648423500000|2022-03-27 23:25:00|1135.4|1124.6|1136.9|1126.1|1136.9|1126.1|1135.4|1124.6|6
1648423800000|2022-03-27 23:30:00|1136.57|1125.77|1135.64|1124.84|1136.76|1125.96|1134.49|1123.69|100
1648424100000|2022-03-27 23:35:00|1135.65|1124.85|1140.35|1129.55|1140.35|1129.55|1135.56|1124.76|69
1648424400000|2022-03-27 23:40:00|1139.9|1129.1|1144.36|1133.56|1144.37|1133.57|1139.9|1129.1|51
1648424700000|2022-03-27 23:45:00|1144.43|1133.63|1144.71|1133.91|1148.03|1137.23|1144.43|1133.63|39
1648425000000|2022-03-27 23:50:00|1144.73|1133.93|1146.74|1135.94|1146.75|1135.95|1143.9|1133.1|34
1648425300000|2022-03-27 23:55:00|1146.73|1135.93|1146.4|1135.6|1146.74|1135.94|1145.5|1134.7|20
1648425600000|2022-03-28 00:00:00|1145.9|1135.1|1142.9|1132.1|1148.9|1138.1|1142.9|1132.1|49
1648425900000|2022-03-28 00:05:00|1143.13|1132.33|1135.9|1125.1|1143.62|1132.82|1134.9|1124.1|40
1648426200000|2022-03-28 00:10:00|1135.65|1124.85|1136.5|1125.7|1137.4|1126.6|1135.65|1124.85|37
1648426500000|2022-03-28 00:15:00|1136.62|1125.82|1134.61|1123.81|1138.16|1127.36|1133.9|1123.1|40
1648426800000|2022-03-28 00:20:00|1134.7|1123.9|1134.61|1123.81|1137.32|1126.52|1134.61|1123.81|12
1648427100000|2022-03-28 00:25:00|1134.62|1123.82|1141.07|1130.27|1141.81|1131.01|1134.62|1123.82|49
1648427400000|2022-03-28 00:30:00|1141.57|1130.77|1148.4|1137.6|1150.9|1140.1|1140.9|1130.1|67
1648427700000|2022-03-28 00:35:00|1148.9|1138.1|1147.97|1137.17|1152.15|1141.35|1147.4|1136.6|63
1648428000000|2022-03-28 00:40:00|1147.72|1136.92|1146.9|1136.1|1148.9|1138.1|1146.5|1135.7|42
1648428300000|2022-03-28 00:45:00|1146.4|1135.6|1142.73|1131.93|1146.4|1135.6|1139.49|1128.69|39
1648428600000|2022-03-28 00:50:00|1142.23|1131.43|1142.57|1131.77|1143.9|1133.1|1139.9|1129.1|64
1648428900000|2022-03-28 00:55:00|1142.58|1131.78|1146.45|1135.65|1146.45|1135.65|1141.54|1130.74|49
1648429200000|2022-03-28 01:00:00|1146.18|1135.38|1146.63|1135.83|1146.64|1135.84|1144.54|1133.74|36
1648429500000|2022-03-28 01:05:00|1146.9|1136.1|1148.9|1138.1|1148.9|1138.1|1146.4|1135.6|36
1648429800000|2022-03-28 01:10:00|1149.03|1138.23|1150.53|1139.73|1153.15|1142.35|1148.9|1138.1|28
1648430100000|2022-03-28 01:15:00|1151.03|1140.23|1147.88|1137.08|1152.16|1141.36|1147.88|1137.08|34
1648430400000|2022-03-28 01:20:00|1148.12|1137.32|1147.64|1136.84|1148.12|1137.32|1145.75|1134.95|20
1648430700000|2022-03-28 01:25:00|1147.13|1136.33|1147.39|1136.59|1148.05|1137.25|1146.63|1135.83|23
1648431000000|2022-03-28 01:30:00|1147.5|1136.7|1150.12|1139.32|1151.55|1140.75|1147.5|1136.7|48
1648431300000|2022-03-28 01:35:00|1150.31|1139.51|1144.8|1134|1150.45|1139.65|1144.8|1134|65
1648431600000|2022-03-28 01:40:00|1144.89|1134.09|1144.8|1134|1145.26|1134.46|1144.46|1133.66|28
1648431900000|2022-03-28 01:45:00|1145.9|1135.1|1147.9|1137.1|1147.9|1137.1|1145.9|1135.1|19
1648432200000|2022-03-28 01:50:00|1148.5|1137.7|1156.92|1146.12|1156.98|1146.18|1148.5|1137.7|53
1648432500000|2022-03-28 01:55:00|1156.7|1145.9|1160.4|1149.6|1160.4|1149.6|1156.7|1145.9|48
1648432800000|2022-03-28 02:00:00|1160.73|1149.93|1158.16|1147.36|1162.54|1151.74|1157.51|1146.71|37
1648433100000|2022-03-28 02:05:00|1158.4|1147.6|1158.33|1147.53|1162.9|1152.1|1158.24|1147.44|73
1648433400000|2022-03-28 02:10:00|1157.9|1147.1|1156.93|1146.13|1158.9|1148.1|1156.72|1145.92|15
1648433700000|2022-03-28 02:15:00|1156.41|1145.61|1154.59|1143.79|1156.41|1145.61|1153.9|1143.1|7
1648434000000|2022-03-28 02:20:00|1154.21|1143.41|1154.4|1143.6|1154.4|1143.6|1153.32|1142.52|15
1648434300000|2022-03-28 02:25:00|1154.9|1144.1|1154.84|1144.04|1156.16|1145.36|1154.51|1143.71|36
1648434600000|2022-03-28 02:30:00|1154.34|1143.54|1155.4|1144.6|1155.4|1144.6|1153.9|1143.1|9
1648434900000|2022-03-28 02:35:00|1155.49|1144.69|1153.39|1142.59|1156.15|1145.35|1153.39|1142.59|21
1648435200000|2022-03-28 02:40:00|1153.77|1142.97|1155.04|1144.24|1156.4|1145.6|1153.77|1142.97|13
1648435500000|2022-03-28 02:45:00|1155.4|1144.6|1156.95|1146.15|1156.95|1146.15|1155.4|1144.6|3
1648435800000|2022-03-28 02:50:00|1157.08|1146.28|1159.82|1149.02|1159.9|1149.1|1157.08|1146.28|20
1648436100000|2022-03-28 02:55:00|1159.9|1149.1|1160.18|1149.38|1160.9|1150.1|1159.58|1148.78|17
1648436400000|2022-03-28 03:00:00|1160.19|1149.39|1158.53|1147.73|1160.9|1150.1|1158.53|1147.73|14
1648436700000|2022-03-28 03:05:00|1159.13|1148.33|1158.9|1148.1|1159.9|1149.1|1158.9|1148.1|5
1648437000000|2022-03-28 03:10:00|1158.75|1147.95|1156.9|1146.1|1158.75|1147.95|1156.9|1146.1|24
1648437300000|2022-03-28 03:15:00|1156.94|1146.14|1152.4|1141.6|1158.8|1148|1150.64|1139.84|26
1648437600000|2022-03-28 03:20:00|1152.9|1142.1|1156.63|1145.83|1156.63|1145.83|1152.9|1142.1|12
1648437900000|2022-03-28 03:25:00|1156.87|1146.07|1151.9|1141.1|1157.5|1146.7|1151.9|1141.1|12
1648438200000|2022-03-28 03:30:00|1151.51|1140.71|1150.76|1139.96|1151.51|1140.71|1150.65|1139.85|21
1648438500000|2022-03-28 03:35:00|1150.77|1139.97|1152.9|1142.1|1152.9|1142.1|1150.64|1139.84|22
1648438800000|2022-03-28 03:40:00|1153.4|1142.6|1153.76|1142.96|1154.4|1143.6|1153.4|1142.6|21
1648439100000|2022-03-28 03:45:00|1154.26|1143.46|1155.4|1144.6|1155.4|1144.6|1154.26|1143.46|11
1648439400000|2022-03-28 03:50:00|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1648439700000|2022-03-28 03:55:00|1156.18|1145.38|1154.7|1143.9|1156.68|1145.88|1152.9|1142.1|17
1648440000000|2022-03-28 04:00:00|1153.9|1143.1|1150.65|1139.85|1153.9|1143.1|1150.64|1139.84|14
1648440300000|2022-03-28 04:05:00|1150.15|1139.35|1147.9|1137.1|1150.15|1139.35|1147.9|1137.1|12
1648440600000|2022-03-28 04:10:00|1148.4|1137.6|1147.9|1137.1|1148.4|1137.6|1147.9|1137.1|2
1648440900000|2022-03-28 04:15:00|1146.9|1136.1|1145.9|1135.1|1147.75|1136.95|1145.9|1135.1|7
1648441200000|2022-03-28 04:20:00|1146.4|1135.6|1148.9|1138.1|1148.9|1138.1|1146.4|1135.6|27
1648441500000|2022-03-28 04:25:00|1147.9|1137.1|1144.27|1133.47|1147.9|1137.1|1143.85|1133.05|23
1648441800000|2022-03-28 04:30:00|1143.85|1133.05|1144.66|1133.86|1145.84|1135.04|1143.85|1133.05|22
1648442100000|2022-03-28 04:35:00|1145.16|1134.36|1146.61|1135.81|1146.61|1135.81|1144.5|1133.7|36
1648442400000|2022-03-28 04:40:00|1146.11|1135.31|1146.58|1135.78|1146.9|1136.1|1145.9|1135.1|46
1648442700000|2022-03-28 04:45:00|1144.9|1134.1|1147.5|1136.7|1147.5|1136.7|1144.9|1134.1|12
1648443000000|2022-03-28 04:50:00|1147.49|1136.69|1147.49|1136.69|1147.51|1136.71|1146.62|1135.82|21
1648443300000|2022-03-28 04:55:00|1147.78|1136.98|1150.25|1139.45|1150.56|1139.76|1147.78|1136.98|20
1648443600000|2022-03-28 05:00:00|1148.9|1138.1|1151.44|1140.64|1151.44|1140.64|1148.9|1138.1|23
1648443900000|2022-03-28 05:05:00|1151.56|1140.76|1152.9|1142.1|1152.9|1142.1|1151.56|1140.76|17
1648444200000|2022-03-28 05:10:00|1153.3|1142.5|1151.4|1140.6|1153.4|1142.6|1148.02|1137.22|44
1648444500000|2022-03-28 05:15:00|1150.9|1140.1|1150.52|1139.72|1150.9|1140.1|1148.06|1137.26|24
1648444800000|2022-03-28 05:20:00|1150.13|1139.33|1148.9|1138.1|1150.13|1139.33|1148.9|1138.1|5
1648445100000|2022-03-28 05:25:00|1149.4|1138.6|1150.54|1139.74|1150.9|1140.1|1149.4|1138.6|34
1648445400000|2022-03-28 05:30:00|1150.55|1139.75|1151.71|1140.91|1152.4|1141.6|1150.54|1139.74|31
1648445700000|2022-03-28 05:35:00|1151.5|1140.7|1148.59|1137.79|1151.51|1140.71|1148.5|1137.7|54
1648446000000|2022-03-28 05:40:00|1148.6|1137.8|1149.86|1139.06|1149.86|1139.06|1148.59|1137.79|14
1648446300000|2022-03-28 05:45:00|1150.9|1140.1|1152.9|1142.1|1153.3|1142.5|1150.9|1140.1|19
1648446600000|2022-03-28 05:50:00|1153.3|1142.5|1153.9|1143.1|1154.03|1143.23|1153.3|1142.5|37
1648446900000|2022-03-28 05:55:00|1154.05|1143.25|1152.55|1141.75|1154.06|1143.26|1152.55|1141.75|8
1648447200000|2022-03-28 06:00:00|1151.9|1141.1|1149.32|1138.52|1151.9|1141.1|1147.9|1137.1|13
1648447500000|2022-03-28 06:05:00|1149.9|1139.1|1141.4|1130.6|1150.4|1139.6|1137.5|1126.7|40
1648447800000|2022-03-28 06:10:00|1140.9|1130.1|1137.9|1127.1|1142.33|1131.53|1136.9|1126.1|47
1648448100000|2022-03-28 06:15:00|1138.4|1127.6|1139.9|1129.1|1143.21|1132.41|1138.4|1127.6|77
1648448400000|2022-03-28 06:20:00|1138.9|1128.1|1143.99|1133.19|1144|1133.2|1138.9|1128.1|35
1648448700000|2022-03-28 06:25:00|1144.9|1134.1|1144.23|1133.43|1144.9|1134.1|1144.15|1133.35|32
1648449000000|2022-03-28 06:30:00|1144.24|1133.44|1148.03|1137.23|1148.03|1137.23|1143.74|1132.94|17
1648449300000|2022-03-28 06:35:00|1148.4|1137.6|1149.9|1139.1|1149.9|1139.1|1148.4|1137.6|23
1648449600000|2022-03-28 06:40:00|1149.77|1138.97|1147.9|1137.1|1149.77|1138.97|1147.09|1136.29|35
1648449900000|2022-03-28 06:45:00|1147.94|1137.14|1149.27|1138.47|1149.27|1138.47|1146.4|1135.6|13
1648450200000|2022-03-28 06:50:00|1148.57|1137.77|1146.53|1135.73|1148.57|1137.77|1146.03|1135.23|11
1648450500000|2022-03-28 06:55:00|1146.4|1135.6|1146.9|1136.1|1147.9|1137.1|1145.75|1134.95|20
1648450800000|2022-03-28 07:00:00|1146.7|1135.9|1148.88|1138.08|1148.88|1138.08|1146.14|1135.34|15
1648451100000|2022-03-28 07:05:00|1148.58|1137.78|1147.73|1136.93|1148.58|1137.78|1147.4|1136.6|17
1648451400000|2022-03-28 07:10:00|1146.9|1136.1|1142.4|1131.6|1146.9|1136.1|1139.9|1129.1|27
1648451700000|2022-03-28 07:15:00|1142.06|1131.26|1130.7|1119.9|1142.4|1131.6|1128.9|1118.1|99
1648452000000|2022-03-28 07:20:00|1130.71|1119.91|1131.9|1121.1|1132.77|1121.97|1130.7|1119.9|28
1648452300000|2022-03-28 07:25:00|1132.4|1121.6|1134.9|1124.1|1134.9|1124.1|1131.9|1121.1|33
1648452600000|2022-03-28 07:30:00|1134.59|1123.79|1134.4|1123.6|1134.74|1123.94|1133.55|1122.75|28
1648452900000|2022-03-28 07:35:00|1135.3|1124.5|1133.9|1123.1|1135.4|1124.6|1133.9|1123.1|36
1648453200000|2022-03-28 07:40:00|1134.4|1123.6|1135.66|1124.86|1137.42|1126.62|1134.4|1123.6|18
1648453500000|2022-03-28 07:45:00|1135.9|1125.1|1135.9|1125.1|1136.9|1126.1|1135.9|1125.1|4
1648453800000|2022-03-28 07:50:00|1134.9|1124.1|1136.4|1125.6|1136.9|1126.1|1134.9|1124.1|13
1648454100000|2022-03-28 07:55:00|1135.9|1125.1|1136.9|1126.1|1137.4|1126.6|1135.9|1125.1|11
1648454400000|2022-03-28 08:00:00|1137.4|1126.6|1134.65|1123.85|1137.9|1127.1|1134.64|1123.84|17
1648454700000|2022-03-28 08:05:00|1134.66|1123.86|1131.9|1121.1|1134.9|1124.1|1131.6|1120.8|26
1648455000000|2022-03-28 08:10:00|1132.4|1121.6|1131.9|1121.1|1132.9|1122.1|1131.49|1120.69|5
1648455300000|2022-03-28 08:15:00|1130.9|1120.1|1129.59|1118.79|1130.9|1120.1|1127.9|1117.1|35
1648455600000|2022-03-28 08:20:00|1129.9|1119.1|1135.81|1125.01|1135.81|1125.01|1129.9|1119.1|19
1648455900000|2022-03-28 08:25:00|1135.8|1125|1135.9|1125.1|1135.9|1125.1|1135.8|1125|4
1648456200000|2022-03-28 08:30:00|1135.52|1124.72|1135.9|1125.1|1135.9|1125.1|1135.52|1124.72|4
1648456500000|2022-03-28 08:35:00|1135.75|1124.95|1133.71|1122.91|1135.75|1124.95|1133.71|1122.91|7
1648456800000|2022-03-28 08:40:00|1133.86|1123.06|1134.9|1124.1|1134.9|1124.1|1133.86|1123.06|81
1648457100000|2022-03-28 08:45:00|1135.19|1124.39|1136.4|1125.6|1136.4|1125.6|1135.19|1124.39|12
1648457400000|2022-03-28 08:50:00|1136.57|1125.77|1137.45|1126.65|1137.52|1126.72|1136.57|1125.77|17
1648457700000|2022-03-28 08:55:00|1137.47|1126.67|1139.01|1128.21|1139.67|1128.87|1137.44|1126.64|27
1648458000000|2022-03-28 09:00:00|1138.9|1128.1|1144.1|1133.3|1144.1|1133.3|1138.9|1128.1|53
1648458300000|2022-03-28 09:05:00|1144.11|1133.31|1140.49|1129.69|1145.13|1134.33|1140.49|1129.69|19
1648458600000|2022-03-28 09:10:00|1139.99|1129.19|1138.99|1128.19|1139.99|1129.19|1138.99|1128.19|30
1648458900000|2022-03-28 09:15:00|1138.69|1127.89|1136.99|1126.19|1138.69|1127.89|1136.99|1126.19|37
1648459200000|2022-03-28 09:20:00|1137|1126.2|1139.4|1128.6|1139.4|1128.6|1136.99|1126.19|29
1648459500000|2022-03-28 09:25:00|1139.72|1128.92|1140.4|1129.6|1140.9|1130.1|1139.72|1128.92|11
1648459800000|2022-03-28 09:30:00|1140.9|1130.1|1139.6|1128.8|1141.55|1130.75|1139.51|1128.71|29
1648460100000|2022-03-28 09:35:00|1139.1|1128.3|1139.4|1128.6|1140.4|1129.6|1138.4|1127.6|26
1648460400000|2022-03-28 09:40:00|1138.3|1127.5|1138.9|1128.1|1139.51|1128.71|1137.8|1127|56
1648460700000|2022-03-28 09:45:00|1139.01|1128.21|1140.4|1129.6|1140.9|1130.1|1137.49|1126.69|66
1648461000000|2022-03-28 09:50:00|1140.49|1129.69|1139.19|1128.39|1141.4|1130.6|1138.63|1127.83|12
1648461300000|2022-03-28 09:55:00|1138.9|1128.1|1139.8|1129|1139.8|1129|1138.49|1127.69|8
1648461600000|2022-03-28 10:00:00|1139.9|1129.1|1140.03|1129.23|1140.03|1129.23|1137.9|1127.1|22
1648461900000|2022-03-28 10:05:00|1140.14|1129.34|1138.71|1127.91|1140.7|1129.9|1138.71|1127.91|11
1648462200000|2022-03-28 10:10:00|1137.9|1127.1|1139.8|1129|1139.8|1129|1137.9|1127.1|15
1648462500000|2022-03-28 10:15:00|1139.81|1129.01|1145.25|1134.45|1145.25|1134.45|1139.8|1129|35
1648462800000|2022-03-28 10:20:00|1145.33|1134.53|1146.45|1135.65|1146.69|1135.89|1145.33|1134.53|16
1648463100000|2022-03-28 10:25:00|1145.84|1135.04|1146.4|1135.6|1146.4|1135.6|1145.78|1134.98|12
1648463400000|2022-03-28 10:30:00|1147.4|1136.6|1145.4|1134.6|1147.9|1137.1|1145.4|1134.6|7
1648463700000|2022-03-28 10:35:00|1144.9|1134.1|1145.9|1135.1|1145.9|1135.1|1143.9|1133.1|35
1648464000000|2022-03-28 10:40:00|1145.67|1134.87|1146.03|1135.23|1146.03|1135.23|1145.17|1134.37|64
1648464300000|2022-03-28 10:45:00|1146.04|1135.24|1146.4|1135.6|1146.4|1135.6|1144.4|1133.6|14
1648464600000|2022-03-28 10:50:00|1147.3|1136.5|1148.9|1138.1|1148.9|1138.1|1147.3|1136.5|12
1648464900000|2022-03-28 10:55:00|1148.53|1137.73|1152.57|1141.77|1152.74|1141.94|1147.34|1136.54|59
1648465200000|2022-03-28 11:00:00|1152.67|1141.87|1150.9|1140.1|1153.9|1143.1|1149.4|1138.6|26
1648465500000|2022-03-28 11:05:00|1150.55|1139.75|1147.99|1137.19|1150.55|1139.75|1147.83|1137.03|30
1648465800000|2022-03-28 11:10:00|1148.27|1137.47|1150.53|1139.73|1150.54|1139.74|1148.17|1137.37|37
1648466100000|2022-03-28 11:15:00|1150.52|1139.72|1152.9|1142.1|1152.97|1142.17|1150.52|1139.72|8
1648466400000|2022-03-28 11:20:00|1152.74|1141.94|1151.9|1141.1|1152.74|1141.94|1151.9|1141.1|3
1648466700000|2022-03-28 11:25:00|1151.4|1140.6|1151.9|1141.1|1151.9|1141.1|1151.4|1140.6|8
1648467000000|2022-03-28 11:30:00|1152.4|1141.6|1152.97|1142.17|1152.97|1142.17|1152.4|1141.6|2
1648467300000|2022-03-28 11:35:00|1152.91|1142.11|1151.9|1141.1|1152.91|1142.11|1151.9|1141.1|9
1648467600000|2022-03-28 11:40:00|1151.4|1140.6|1147.88|1137.08|1151.4|1140.6|1147.88|1137.08|48
1648467900000|2022-03-28 11:45:00|1147.76|1136.96|1150.4|1139.6|1150.4|1139.6|1147.06|1136.26|6
1648468200000|2022-03-28 11:50:00|1150.29|1139.49|1144.9|1134.1|1150.29|1139.49|1144.9|1134.1|13
1648468500000|2022-03-28 11:55:00|1144.99|1134.19|1144.9|1134.1|1145.49|1134.69|1142.9|1132.1|25
1648468800000|2022-03-28 12:00:00|1145.01|1134.21|1146.49|1135.69|1146.49|1135.69|1145.01|1134.21|10
1648469100000|2022-03-28 12:05:00|1146.9|1136.1|1147.9|1137.1|1149.4|1138.6|1146.9|1136.1|28
1648469400000|2022-03-28 12:10:00|1148.31|1137.51|1149.02|1138.22|1149.02|1138.22|1147.5|1136.7|20
1648469700000|2022-03-28 12:15:00|1148.9|1138.1|1144.8|1134|1148.96|1138.16|1144.8|1134|16
1648470000000|2022-03-28 12:20:00|1144.87|1134.07|1144.87|1134.07|1144.87|1134.07|1144.87|1134.07|1
1648470300000|2022-03-28 12:25:00|1145.27|1134.47|1145.84|1135.04|1146.4|1135.6|1145.27|1134.47|25
1648470600000|2022-03-28 12:30:00|1145.9|1135.1|1143.64|1132.84|1146.09|1135.29|1143.63|1132.83|20
1648470900000|2022-03-28 12:35:00|1143.63|1132.83|1139.49|1128.69|1143.63|1132.83|1139.49|1128.69|6
1648471200000|2022-03-28 12:40:00|1139.8|1129|1140.4|1129.6|1141.21|1130.41|1139.8|1129|10
1648471500000|2022-03-28 12:45:00|1140.18|1129.38|1138.9|1128.1|1140.4|1129.6|1137.49|1126.69|17
1648471800000|2022-03-28 12:50:00|1139.18|1128.38|1141.67|1130.87|1141.67|1130.87|1139.18|1128.38|15
1648472100000|2022-03-28 12:55:00|1141.87|1131.07|1141.9|1131.1|1141.9|1131.1|1140.9|1130.1|4
1648472400000|2022-03-28 13:00:00|1141.49|1130.69|1140.9|1130.1|1141.78|1130.98|1139.9|1129.1|12
1648472700000|2022-03-28 13:05:00|1141.28|1130.48|1143.9|1133.1|1144.77|1133.97|1141.28|1130.48|28
1648473000000|2022-03-28 13:10:00|1144.27|1133.47|1145.5|1134.7|1145.84|1135.04|1144.27|1133.47|25
1648473300000|2022-03-28 13:15:00|1145.51|1134.71|1147.9|1137.1|1147.9|1137.1|1145.49|1134.69|12
1648473600000|2022-03-28 13:20:00|1146.9|1136.1|1148.11|1137.31|1148.11|1137.31|1146.52|1135.72|22
1648473900000|2022-03-28 13:25:00|1147.9|1137.1|1149.2|1138.4|1150.9|1140.1|1147.9|1137.1|15
1648474200000|2022-03-28 13:30:00|1147.9|1137.1|1149.4|1138.6|1149.4|1138.6|1146.53|1135.73|33
1648474500000|2022-03-28 13:35:00|1149.5|1138.7|1152.97|1142.17|1152.97|1142.17|1149.49|1138.69|46
1648474800000|2022-03-28 13:40:00|1152.71|1141.91|1152.9|1142.1|1153.19|1142.39|1152.56|1141.76|20
1648475100000|2022-03-28 13:45:00|1152.4|1141.6|1151.51|1140.71|1152.4|1141.6|1151.32|1140.52|36
1648475400000|2022-03-28 13:50:00|1151.5|1140.7|1152.4|1141.6|1153.27|1142.47|1151.4|1140.6|31
1648475700000|2022-03-28 13:55:00|1152.25|1141.45|1153.73|1142.93|1154.9|1144.1|1152.25|1141.45|56
1648476000000|2022-03-28 14:00:00|1153.59|1142.79|1147.2|1136.4|1153.59|1142.79|1146.8|1136|21
1648476300000|2022-03-28 14:05:00|1147.91|1137.11|1150.9|1140.1|1150.9|1140.1|1146.63|1135.83|50
1648476600000|2022-03-28 14:10:00|1151.16|1140.36|1150.9|1140.1|1151.16|1140.36|1150.62|1139.82|19
1648476900000|2022-03-28 14:15:00|1150.4|1139.6|1144.9|1134.1|1150.4|1139.6|1144.9|1134.1|10
1648477200000|2022-03-28 14:20:00|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1140.9|1130.1|33
1648477500000|2022-03-28 14:25:00|1143.9|1133.1|1149.03|1138.23|1149.03|1138.23|1143.49|1132.69|68
1648477800000|2022-03-28 14:30:00|1148.65|1137.85|1147.77|1136.97|1148.9|1138.1|1147.77|1136.97|10
1648478100000|2022-03-28 14:35:00|1146.9|1136.1|1146.9|1136.1|1147.52|1136.72|1145.73|1134.93|20
1648478400000|2022-03-28 14:40:00|1146.68|1135.88|1146.9|1136.1|1147.19|1136.39|1144.8|1134|21
1648478700000|2022-03-28 14:45:00|1146.55|1135.75|1149.9|1139.1|1149.9|1139.1|1146.55|1135.75|20
1648479000000|2022-03-28 14:50:00|1150.42|1139.62|1154.21|1143.41|1154.9|1144.1|1150.42|1139.62|30
1648479300000|2022-03-28 14:55:00|1153.98|1143.18|1156.41|1145.61|1156.41|1145.61|1153.98|1143.18|16
1648479600000|2022-03-28 15:00:00|1156.75|1145.95|1152.9|1142.1|1157.9|1147.1|1150.64|1139.84|56
1648479900000|2022-03-28 15:05:00|1152.5|1141.7|1153.29|1142.49|1153.29|1142.49|1152.49|1141.69|14
1648480200000|2022-03-28 15:10:00|1153.4|1142.6|1158.9|1148.1|1158.9|1148.1|1153.4|1142.6|32
1648480500000|2022-03-28 15:15:00|1158.48|1147.68|1156.9|1146.1|1158.48|1147.68|1155.56|1144.76|21
1648480800000|2022-03-28 15:20:00|1156.68|1145.88|1158.44|1147.64|1158.44|1147.64|1156.4|1145.6|17
1648481100000|2022-03-28 15:25:00|1158.4|1147.6|1155.65|1144.85|1159.26|1148.46|1155.51|1144.71|46
1648481400000|2022-03-28 15:30:00|1155.96|1145.16|1148.63|1137.83|1156.21|1145.41|1148.63|1137.83|22
1648481700000|2022-03-28 15:35:00|1147.9|1137.1|1144.9|1134.1|1147.9|1137.1|1144.9|1134.1|23
1648482000000|2022-03-28 15:40:00|1145.17|1134.37|1146.27|1135.47|1146.27|1135.47|1144.9|1134.1|15
1648482300000|2022-03-28 15:45:00|1146.4|1135.6|1145.9|1135.1|1147.64|1136.84|1145.63|1134.83|21
1648482600000|2022-03-28 15:50:00|1143.9|1133.1|1141.9|1131.1|1143.9|1133.1|1141.9|1131.1|5
1648482900000|2022-03-28 15:55:00|1140.9|1130.1|1137.9|1127.1|1140.9|1130.1|1137.9|1127.1|12
1648483200000|2022-03-28 16:00:00|1137.67|1126.87|1137.6|1126.8|1140.55|1129.75|1137.49|1126.69|35
1648483500000|2022-03-28 16:05:00|1137.58|1126.78|1142.9|1132.1|1143.9|1133.1|1137.49|1126.69|39
1648483800000|2022-03-28 16:10:00|1141.9|1131.1|1142.9|1132.1|1142.9|1132.1|1141.64|1130.84|20
1648484100000|2022-03-28 16:15:00|1143.03|1132.23|1130.81|1120.01|1143.76|1132.96|1129.9|1119.1|21
1648484400000|2022-03-28 16:20:00|1131.17|1120.37|1132.9|1122.1|1132.9|1122.1|1123.71|1112.91|40
1648484700000|2022-03-28 16:25:00|1132.78|1121.98|1132.57|1121.77|1134.9|1124.1|1132.4|1121.6|26
1648485000000|2022-03-28 16:30:00|1132.18|1121.38|1136.4|1125.6|1136.72|1125.92|1132.18|1121.38|26
1648485300000|2022-03-28 16:35:00|1136.12|1125.32|1137.54|1126.74|1137.54|1126.74|1136|1125.2|35
1648485600000|2022-03-28 16:40:00|1137.04|1126.24|1138.51|1127.71|1138.51|1127.71|1136.9|1126.1|9
1648485900000|2022-03-28 16:45:00|1138.56|1127.76|1139.9|1129.1|1139.9|1129.1|1138.55|1127.75|55
1648486200000|2022-03-28 16:50:00|1140.12|1129.32|1143.06|1132.26|1143.07|1132.27|1140.12|1129.32|19
1648486500000|2022-03-28 16:55:00|1143.07|1132.27|1142.49|1131.69|1143.07|1132.27|1141.86|1131.06|14
1648486800000|2022-03-28 17:00:00|1140.9|1130.1|1134.9|1124.1|1141.36|1130.56|1133.9|1123.1|28
1648487100000|2022-03-28 17:05:00|1135.06|1124.26|1134.9|1124.1|1137.07|1126.27|1134.83|1124.03|22
1648487400000|2022-03-28 17:10:00|1134.14|1123.34|1131.9|1121.1|1134.14|1123.34|1131.66|1120.86|37
1648487700000|2022-03-28 17:15:00|1131.66|1120.86|1132.09|1121.29|1132.09|1121.29|1130.9|1120.1|12
1648488000000|2022-03-28 17:20:00|1132.12|1121.32|1136.78|1125.98|1136.78|1125.98|1132.12|1121.32|26
1648488300000|2022-03-28 17:25:00|1136.9|1126.1|1140.02|1129.22|1140.02|1129.22|1136.9|1126.1|27
1648488600000|2022-03-28 17:30:00|1140.27|1129.47|1141.99|1131.19|1141.99|1131.19|1140.27|1129.47|10
1648488900000|2022-03-28 17:35:00|1141.49|1130.69|1143.56|1132.76|1144.9|1134.1|1141.49|1130.69|26
1648489200000|2022-03-28 17:40:00|1143.52|1132.72|1143.9|1133.1|1144.31|1133.51|1143.52|1132.72|7
1648489500000|2022-03-28 17:45:00|1144.31|1133.51|1144.9|1134.1|1144.9|1134.1|1143.4|1132.6|18
1648489800000|2022-03-28 17:50:00|1145.4|1134.6|1147.41|1136.61|1147.41|1136.61|1144.9|1134.1|17
1648490100000|2022-03-28 17:55:00|1147.51|1136.71|1146.9|1136.1|1147.9|1137.1|1146.83|1136.03|33
1648490400000|2022-03-28 18:00:00|1145.9|1135.1|1145.5|1134.7|1145.9|1135.1|1144.5|1133.7|62
1648490700000|2022-03-28 18:05:00|1145.51|1134.71|1145.9|1135.1|1145.9|1135.1|1144.9|1134.1|21
1648491000000|2022-03-28 18:10:00|1146.4|1135.6|1144.78|1133.98|1147.24|1136.44|1143.62|1132.82|33
1648491300000|2022-03-28 18:15:00|1144.4|1133.6|1141.89|1131.09|1144.4|1133.6|1141.89|1131.09|22
1648491600000|2022-03-28 18:20:00|1142.39|1131.59|1141.99|1131.19|1144.41|1133.61|1141.89|1131.09|17
1648491900000|2022-03-28 18:25:00|1142.28|1131.48|1146.89|1136.09|1146.89|1136.09|1142.18|1131.38|28
1648492200000|2022-03-28 18:30:00|1146.62|1135.82|1146.89|1136.09|1146.89|1136.09|1145.55|1134.75|33
1648492500000|2022-03-28 18:35:00|1146.65|1135.85|1147.3|1136.5|1147.3|1136.5|1146.56|1135.76|30
1648492800000|2022-03-28 18:40:00|1147.44|1136.64|1147.17|1136.37|1147.9|1137.1|1146.49|1135.69|24
1648493100000|2022-03-28 18:45:00|1147.28|1136.48|1150.9|1140.1|1150.9|1140.1|1146.83|1136.03|32
1648493400000|2022-03-28 18:50:00|1150.4|1139.6|1153.3|1142.5|1154.9|1144.1|1150.4|1139.6|21
1648493700000|2022-03-28 18:55:00|1152.9|1142.1|1152.4|1141.6|1153.3|1142.5|1151.4|1140.6|51
1648494000000|2022-03-28 19:00:00|1152.9|1142.1|1146.9|1136.1|1152.9|1142.1|1146.9|1136.1|14
1648494300000|2022-03-28 19:05:00|1146.4|1135.6|1144.8|1134|1146.4|1135.6|1144.8|1134|7
1648494600000|2022-03-28 19:10:00|1145.3|1134.5|1146.4|1135.6|1147.4|1136.6|1145.3|1134.5|7
1648494900000|2022-03-28 19:15:00|1146.9|1136.1|1148.9|1138.1|1148.9|1138.1|1146.9|1136.1|5
1648495200000|2022-03-28 19:20:00|1149.4|1138.6|1152.4|1141.6|1152.4|1141.6|1149.4|1138.6|22
1648495500000|2022-03-28 19:25:00|1152.52|1141.72|1153.29|1142.49|1153.95|1143.15|1152.52|1141.72|14
1648495800000|2022-03-28 19:30:00|1153.4|1142.6|1154.72|1143.92|1154.9|1144.1|1153.29|1142.49|9
1648496100000|2022-03-28 19:35:00|1154.17|1143.37|1150.29|1139.49|1154.17|1143.37|1150.29|1139.49|14
1648496400000|2022-03-28 19:40:00|1150.19|1139.39|1148.9|1138.1|1150.19|1139.39|1148.1|1137.3|12
1648496700000|2022-03-28 19:45:00|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1147.9|1137.1|3
1648497000000|2022-03-28 19:50:00|1147.9|1137.1|1138.7|1127.9|1147.9|1137.1|1136.76|1125.96|31
1648497300000|2022-03-28 19:55:00|1138.4|1127.6|1140.63|1129.83|1141.4|1130.6|1138.4|1127.6|36
1648497600000|2022-03-28 20:00:00|1140.4|1129.6|1142.9|1132.1|1143.9|1133.1|1140.4|1129.6|21
1648497900000|2022-03-28 20:05:00|1143.34|1132.54|1142.53|1131.73|1143.53|1132.73|1142.52|1131.72|13
1648498200000|2022-03-28 20:10:00|1141.9|1131.1|1141.9|1131.1|1143.2|1132.4|1141.9|1131.1|17
1648498500000|2022-03-28 20:15:00|1142.4|1131.6|1142.4|1131.6|1143.12|1132.32|1141.9|1131.1|11
1648498800000|2022-03-28 20:20:00|1142.53|1131.73|1144.9|1134.1|1144.9|1134.1|1142.52|1131.72|9
1648499100000|2022-03-28 20:25:00|1144.99|1134.19|1146.49|1135.69|1147.4|1136.6|1144.99|1134.19|13
1648499400000|2022-03-28 20:30:00|1146.5|1135.7|1148.24|1137.44|1148.41|1137.61|1146.49|1135.69|31
1648499700000|2022-03-28 20:35:00|1147.9|1137.1|1149.29|1138.49|1149.34|1138.54|1147.71|1136.91|22
1648500000000|2022-03-28 20:40:00|1149.31|1138.51|1147.9|1137.1|1149.67|1138.87|1147.54|1136.74|26
1648500300000|2022-03-28 20:45:00|1148.34|1137.54|1148.9|1138.1|1149.9|1139.1|1148.34|1137.54|15
1648500600000|2022-03-28 20:50:00|1149.23|1138.43|1147.53|1136.73|1149.73|1138.93|1147.52|1136.72|20
1648500900000|2022-03-28 20:55:00|1147.54|1136.74|1148.54|1137.74|1148.63|1137.83|1146.9|1136.1|44
1648501200000|2022-03-28 21:00:00|1148.23|1137.43|1152.38|1141.58|1153.38|1142.58|1148.22|1137.42|147
1648501500000|2022-03-28 21:05:00|1152.4|1141.6|1152.91|1142.11|1153.22|1142.42|1151.47|1140.67|159
1648501800000|2022-03-28 21:10:00|1152.87|1142.07|1151.7|1140.9|1152.97|1142.17|1150.63|1139.83|35
1648502100000|2022-03-28 21:15:00|1151.9|1141.1|1147.4|1136.6|1152.01|1141.21|1146.9|1136.1|22
1648502400000|2022-03-28 21:20:00|1146.9|1136.1|1145.57|1134.77|1146.9|1136.1|1145.57|1134.77|5
1648502700000|2022-03-28 21:25:00|1145.75|1134.95|1143.62|1132.82|1145.75|1134.95|1143.62|1132.82|10
1648503000000|2022-03-28 21:30:00|1142.9|1132.1|1140.4|1129.6|1142.9|1132.1|1140.4|1129.6|4
1648503300000|2022-03-28 21:35:00|1139.9|1129.1|1125.4|1114.6|1139.9|1129.1|1119.9|1109.1|47
1648503600000|2022-03-28 21:40:00|1125.9|1115.1|1126.9|1116.1|1128.9|1118.1|1123.58|1112.78|30
1648503900000|2022-03-28 21:45:00|1127.4|1116.6|1120.9|1110.1|1127.4|1116.6|1120.74|1109.94|16
1648504200000|2022-03-28 21:50:00|1122.9|1112.1|1126.9|1116.1|1127.9|1117.1|1122.9|1112.1|17
1648504500000|2022-03-28 21:55:00|1127.4|1116.6|1129.9|1119.1|1130.9|1120.1|1127.4|1116.6|17
1648504800000|2022-03-28 22:00:00|1130.25|1119.45|1125.9|1115.1|1130.57|1119.77|1125.69|1114.89|34
1648505100000|2022-03-28 22:05:00|1126.27|1115.47|1129.9|1119.1|1129.9|1119.1|1126.27|1115.47|26
1648505400000|2022-03-28 22:10:00|1129.86|1119.06|1129.28|1118.48|1131.9|1121.1|1128.4|1117.6|32
1648505700000|2022-03-28 22:15:00|1128.9|1118.1|1130.61|1119.81|1130.76|1119.96|1126.52|1115.72|34
1648506000000|2022-03-28 22:20:00|1130.9|1120.1|1131.4|1120.6|1131.4|1120.6|1127.4|1116.6|25
1648506300000|2022-03-28 22:25:00|1132.27|1121.47|1134.9|1124.1|1135.08|1124.28|1131.5|1120.7|19
1648506600000|2022-03-28 22:30:00|1134.71|1123.91|1134.38|1123.58|1135.05|1124.25|1133.6|1122.8|18
1648506900000|2022-03-28 22:35:00|1134.39|1123.59|1135.9|1125.1|1135.9|1125.1|1134.39|1123.59|22
1648507200000|2022-03-28 22:40:00|1135.86|1125.06|1133.22|1122.42|1135.86|1125.06|1133|1122.2|21
1648507500000|2022-03-28 22:45:00|1133.02|1122.22|1125.53|1114.73|1135.15|1124.35|1125.53|1114.73|36
1648507800000|2022-03-28 22:50:00|1125.47|1114.67|1124.9|1114.1|1127.25|1116.45|1124.9|1114.1|16
1648508100000|2022-03-28 22:55:00|1124.68|1113.88|1122.6|1111.8|1125.4|1114.6|1121.9|1111.1|17
1648508400000|2022-03-28 23:00:00|1123.1|1112.3|1126.15|1115.35|1126.9|1116.1|1122.6|1111.8|41
1648508700000|2022-03-28 23:05:00|1126.31|1115.51|1121.9|1111.1|1126.71|1115.91|1121.9|1111.1|24
1648509000000|2022-03-28 23:10:00|1120.9|1110.1|1118.37|1107.57|1120.9|1110.1|1118.37|1107.57|7
1648509300000|2022-03-28 23:15:00|1118.87|1108.07|1109.9|1099.1|1118.9|1108.1|1109.9|1099.1|17
1648509600000|2022-03-28 23:20:00|1110.27|1099.47|1109.72|1098.92|1112.9|1102.1|1108.9|1098.1|43
1648509900000|2022-03-28 23:25:00|1108.9|1098.1|1110.4|1099.6|1113.9|1103.1|1108.9|1098.1|41
1648510200000|2022-03-28 23:30:00|1110.59|1099.79|1114.4|1103.6|1114.58|1103.78|1106.9|1096.1|37
1648510500000|2022-03-28 23:35:00|1114.63|1103.83|1113.9|1103.1|1115.06|1104.26|1112.9|1102.1|38
1648510800000|2022-03-28 23:40:00|1114.4|1103.6|1113.07|1102.27|1114.4|1103.6|1111.9|1101.1|9
1648511100000|2022-03-28 23:45:00|1112.86|1102.06|1108.21|1097.41|1112.86|1102.06|1108.21|1097.41|13
1648511400000|2022-03-28 23:50:00|1108.08|1097.28|1089.05|1078.25|1108.08|1097.28|1083.66|1072.86|73
1648511700000|2022-03-28 23:55:00|1088.55|1077.75|1096.4|1085.6|1098.18|1087.38|1087.4|1076.6|52
1648512000000|2022-03-29 00:00:00|1095.4|1084.6|1100.9|1090.1|1101.42|1090.62|1094.4|1083.6|32
1648512300000|2022-03-29 00:05:00|1100.4|1089.6|1102.9|1092.1|1102.9|1092.1|1097.76|1086.96|36
1648512600000|2022-03-29 00:10:00|1103.16|1092.36|1103.4|1092.6|1104.9|1094.1|1102.4|1091.6|24
1648512900000|2022-03-29 00:15:00|1103.9|1093.1|1103.4|1092.6|1106.08|1095.28|1102.57|1091.77|30
1648513200000|2022-03-29 00:20:00|1102.9|1092.1|1106.09|1095.29|1106.09|1095.29|1102.66|1091.86|17
1648513500000|2022-03-29 00:25:00|1106.9|1096.1|1107.4|1096.6|1107.79|1096.99|1106.4|1095.6|24
1648513800000|2022-03-29 00:30:00|1107.79|1096.99|1110.14|1099.34|1110.14|1099.34|1107.79|1096.99|14
1648514100000|2022-03-29 00:35:00|1109.9|1099.1|1112.19|1101.39|1112.19|1101.39|1109.49|1098.69|23
1648514400000|2022-03-29 00:40:00|1112.3|1101.5|1112.9|1102.1|1112.9|1102.1|1110.9|1100.1|15
1648514700000|2022-03-29 00:45:00|1113.19|1102.39|1114.9|1104.1|1114.9|1104.1|1113.19|1102.39|10
1648515000000|2022-03-29 00:50:00|1113.9|1103.1|1111.9|1101.1|1113.9|1103.1|1111.9|1101.1|14
1648515300000|2022-03-29 00:55:00|1111.58|1100.78|1112.9|1102.1|1112.9|1102.1|1111.58|1100.78|4
1648515600000|2022-03-29 01:00:00|1113.09|1102.29|1110.9|1100.1|1113.8|1103|1110.9|1100.1|10
1648515900000|2022-03-29 01:05:00|1111.32|1100.52|1115.06|1104.26|1115.06|1104.26|1111.32|1100.52|20
1648516200000|2022-03-29 01:10:00|1115.56|1104.76|1118.4|1107.6|1118.4|1107.6|1115.56|1104.76|4
1648516500000|2022-03-29 01:15:00|1118.51|1107.71|1116.55|1105.75|1119.11|1108.31|1116.55|1105.75|18
1648516800000|2022-03-29 01:20:00|1117.05|1106.25|1116.4|1105.6|1117.4|1106.6|1115.4|1104.6|13
1648517100000|2022-03-29 01:25:00|1115.67|1104.87|1117.4|1106.6|1117.5|1106.7|1114.67|1103.87|24
1648517400000|2022-03-29 01:30:00|1117.56|1106.76|1117.9|1107.1|1117.9|1107.1|1116.4|1105.6|6
1648517700000|2022-03-29 01:35:00|1118.4|1107.6|1122.9|1112.1|1122.9|1112.1|1118.4|1107.6|18
1648518000000|2022-03-29 01:40:00|1123.22|1112.42|1121.9|1111.1|1124.9|1114.1|1121.9|1111.1|29
1648518300000|2022-03-29 01:45:00|1122.4|1111.6|1124.6|1113.8|1124.9|1114.1|1122.4|1111.6|16
1648518600000|2022-03-29 01:50:00|1124.9|1114.1|1126.11|1115.31|1126.11|1115.31|1123.83|1113.03|17
1648518900000|2022-03-29 01:55:00|1126.31|1115.51|1123.4|1112.6|1126.31|1115.51|1121.9|1111.1|33
1648519200000|2022-03-29 02:00:00|1122.9|1112.1|1121.4|1110.6|1123.4|1112.6|1120.9|1110.1|17
1648519500000|2022-03-29 02:05:00|1120.9|1110.1|1116.83|1106.03|1120.9|1110.1|1116.83|1106.03|22
1648519800000|2022-03-29 02:10:00|1115.9|1105.1|1115.49|1104.69|1116.83|1106.03|1114.8|1104|11
1648520100000|2022-03-29 02:15:00|1115.3|1104.5|1114.66|1103.86|1116.52|1105.72|1112.9|1102.1|52
1648520400000|2022-03-29 02:20:00|1114.4|1103.6|1115.4|1104.6|1116.4|1105.6|1113.57|1102.77|50
1648520700000|2022-03-29 02:25:00|1115.9|1105.1|1115.4|1104.6|1119.2|1108.4|1115.4|1104.6|19
1648521000000|2022-03-29 02:30:00|1115.57|1104.77|1114.4|1103.6|1116.9|1106.1|1111.9|1101.1|34
1648521300000|2022-03-29 02:35:00|1114.53|1103.73|1116.77|1105.97|1116.77|1105.97|1114.53|1103.73|22
1648521600000|2022-03-29 02:40:00|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1114.9|1104.1|14
1648521900000|2022-03-29 02:45:00|1114.9|1104.1|1112.73|1101.93|1115.9|1105.1|1111.9|1101.1|28
1648522200000|2022-03-29 02:50:00|1112.23|1101.43|1105.9|1095.1|1112.23|1101.43|1104.9|1094.1|43
1648522500000|2022-03-29 02:55:00|1106.07|1095.27|1103.49|1092.69|1107.9|1097.1|1101.9|1091.1|47
1648522800000|2022-03-29 03:00:00|1103.99|1093.19|1105.9|1095.1|1106.4|1095.6|1103.99|1093.19|34
1648523100000|2022-03-29 03:05:00|1106.4|1095.6|1106.4|1095.6|1108.52|1097.72|1106.4|1095.6|24
1648523400000|2022-03-29 03:10:00|1106.63|1095.83|1104.5|1093.7|1107.4|1096.6|1104.5|1093.7|23
1648523700000|2022-03-29 03:15:00|1104.51|1093.71|1104.7|1093.9|1105.23|1094.43|1103.9|1093.1|32
1648524000000|2022-03-29 03:20:00|1104.71|1093.91|1106.4|1095.6|1106.4|1095.6|1104.71|1093.91|50
1648524300000|2022-03-29 03:25:00|1106.9|1096.1|1110.06|1099.26|1110.09|1099.29|1106.9|1096.1|50
1648524600000|2022-03-29 03:30:00|1110.14|1099.34|1111.17|1100.37|1111.23|1100.43|1110.14|1099.34|10
1648524900000|2022-03-29 03:35:00|1111.18|1100.38|1110.9|1100.1|1111.9|1101.1|1110.9|1100.1|17
1648525200000|2022-03-29 03:40:00|1109.9|1099.1|1112.69|1101.89|1113.12|1102.32|1109.9|1099.1|12
1648525500000|2022-03-29 03:45:00|1112.94|1102.14|1108.53|1097.73|1113.56|1102.76|1108.53|1097.73|14
1648525800000|2022-03-29 03:50:00|1108.9|1098.1|1108.52|1097.72|1110.4|1099.6|1107.9|1097.1|21
1648526100000|2022-03-29 03:55:00|1108.34|1097.54|1108.86|1098.06|1108.9|1098.1|1107.34|1096.54|27
1648526400000|2022-03-29 04:00:00|1108.9|1098.1|1110.32|1099.52|1111.09|1100.29|1108.9|1098.1|18
1648526700000|2022-03-29 04:05:00|1110.33|1099.53|1108.68|1097.88|1110.51|1099.71|1108.68|1097.88|11
1648527000000|2022-03-29 04:10:00|1108.87|1098.07|1111.9|1101.1|1111.9|1101.1|1108.87|1098.07|13
1648527300000|2022-03-29 04:15:00|1112.19|1101.39|1116.71|1105.91|1116.71|1105.91|1112.19|1101.39|45
1648527600000|2022-03-29 04:20:00|1116.55|1105.75|1118.87|1108.07|1118.87|1108.07|1114.9|1104.1|30
1648527900000|2022-03-29 04:25:00|1117.9|1107.1|1119.01|1108.21|1119.01|1108.21|1117.4|1106.6|21
1648528200000|2022-03-29 04:30:00|1119.1|1108.3|1121.9|1111.1|1121.9|1111.1|1119.1|1108.3|48
1648528500000|2022-03-29 04:35:00|1121.36|1110.56|1121.84|1111.04|1123.4|1112.6|1121.36|1110.56|31
1648528800000|2022-03-29 04:40:00|1120.9|1110.1|1120.8|1110|1121.9|1111.1|1120.8|1110|8
1648529100000|2022-03-29 04:45:00|1120.87|1110.07|1124.23|1113.43|1124.23|1113.43|1120.87|1110.07|31
1648529400000|2022-03-29 04:50:00|1122.9|1112.1|1122.4|1111.6|1122.9|1112.1|1121.62|1110.82|9
1648529700000|2022-03-29 04:55:00|1122.34|1111.54|1123.9|1113.1|1123.9|1113.1|1121.84|1111.04|6
1648530000000|2022-03-29 05:00:00|1123.53|1112.73|1124.96|1114.16|1124.96|1114.16|1123.53|1112.73|16
1648530300000|2022-03-29 05:05:00|1124.92|1114.12|1126.61|1115.81|1126.61|1115.81|1124.92|1114.12|16
1648530600000|2022-03-29 05:10:00|1125.9|1115.1|1125.9|1115.1|1126.34|1115.54|1125.54|1114.74|58
1648530900000|2022-03-29 05:15:00|1126.11|1115.31|1126.61|1115.81|1127.07|1116.27|1125.9|1115.1|11
1648531200000|2022-03-29 05:20:00|1125.9|1115.1|1126.56|1115.76|1126.56|1115.76|1125.72|1114.92|8
1648531500000|2022-03-29 05:25:00|1126.39|1115.59|1127.9|1117.1|1127.9|1117.1|1126.39|1115.59|16
1648531800000|2022-03-29 05:30:00|1127.62|1116.82|1127.97|1117.17|1127.97|1117.17|1127.11|1116.31|4
1648532100000|2022-03-29 05:35:00|1129.1|1118.3|1129.21|1118.41|1129.9|1119.1|1129.1|1118.3|8
1648532400000|2022-03-29 05:40:00|1129.11|1118.31|1129.9|1119.1|1129.9|1119.1|1126.99|1116.19|24
1648532700000|2022-03-29 05:45:00|1130|1119.2|1134.34|1123.54|1137.9|1127.1|1130|1119.2|47
1648533000000|2022-03-29 05:50:00|1134.9|1124.1|1138.9|1128.1|1138.9|1128.1|1134.9|1124.1|22
1648533300000|2022-03-29 05:55:00|1138.47|1127.67|1137.9|1127.1|1138.9|1128.1|1137.9|1127.1|18
1648533600000|2022-03-29 06:00:00|1137.55|1126.75|1139.58|1128.78|1143.1|1132.3|1136.36|1125.56|54
1648533900000|2022-03-29 06:05:00|1139.31|1128.51|1141.63|1130.83|1141.63|1130.83|1139.31|1128.51|96
1648534200000|2022-03-29 06:10:00|1142.04|1131.24|1143.16|1132.36|1143.53|1132.73|1142.04|1131.24|34
1648534500000|2022-03-29 06:15:00|1143.03|1132.23|1144.27|1133.47|1144.45|1133.65|1143.03|1132.23|28
1648534800000|2022-03-29 06:20:00|1144.54|1133.74|1143.21|1132.41|1145.95|1135.15|1142.21|1131.41|36
1648535100000|2022-03-29 06:25:00|1143.4|1132.6|1143.49|1132.69|1145.26|1134.46|1142.9|1132.1|35
1648535400000|2022-03-29 06:30:00|1143.5|1132.7|1143.4|1132.6|1144.4|1133.6|1143.4|1132.6|16
1648535700000|2022-03-29 06:35:00|1142.9|1132.1|1136.26|1125.46|1142.9|1132.1|1136.26|1125.46|23
1648536000000|2022-03-29 06:40:00|1135.9|1125.1|1136.9|1126.1|1137.4|1126.6|1135.9|1125.1|8
1648536300000|2022-03-29 06:45:00|1136.7|1125.9|1133.9|1123.1|1136.7|1125.9|1132.9|1122.1|16
1648536600000|2022-03-29 06:50:00|1134.4|1123.6|1135.8|1125|1135.8|1125|1134.4|1123.6|3
1648536900000|2022-03-29 06:55:00|1135.9|1125.1|1135.4|1124.6|1135.9|1125.1|1134.4|1123.6|6
1648537200000|2022-03-29 07:00:00|1134.9|1124.1|1133.9|1123.1|1134.9|1124.1|1133.9|1123.1|4
1648537500000|2022-03-29 07:05:00|1134.26|1123.46|1131.66|1120.86|1134.26|1123.46|1131.66|1120.86|7
1648537800000|2022-03-29 07:10:00|1130.9|1120.1|1133.4|1122.6|1134.4|1123.6|1130.9|1120.1|16
1648538100000|2022-03-29 07:15:00|1133.49|1122.69|1137.99|1127.19|1137.99|1127.19|1133.49|1122.69|29
1648538400000|2022-03-29 07:20:00|1138.99|1128.19|1139.4|1128.6|1141.55|1130.75|1138.99|1128.19|35
1648538700000|2022-03-29 07:25:00|1139.51|1128.71|1140.62|1129.82|1140.65|1129.85|1139.51|1128.71|40
1648539000000|2022-03-29 07:30:00|1140.9|1130.1|1135.9|1125.1|1140.9|1130.1|1135.9|1125.1|20
1648539300000|2022-03-29 07:35:00|1135.4|1124.6|1132.9|1122.1|1135.4|1124.6|1132.9|1122.1|17
1648539600000|2022-03-29 07:40:00|1133.4|1122.6|1133.17|1122.37|1133.67|1122.87|1132.9|1122.1|6
1648539900000|2022-03-29 07:45:00|1132.28|1121.48|1131.34|1120.54|1132.28|1121.48|1131.34|1120.54|6
1648540200000|2022-03-29 07:50:00|1131.52|1120.72|1131.67|1120.87|1131.72|1120.92|1131.52|1120.72|7
1648540500000|2022-03-29 07:55:00|1131.42|1120.62|1128.9|1118.1|1131.42|1120.62|1128.9|1118.1|12
1648540800000|2022-03-29 08:00:00|1127.9|1117.1|1134.39|1123.59|1134.4|1123.6|1127.9|1117.1|23
1648541100000|2022-03-29 08:05:00|1134.49|1123.69|1136.9|1126.1|1136.9|1126.1|1132.4|1121.6|34
1648541400000|2022-03-29 08:10:00|1137.9|1127.1|1138.06|1127.26|1138.06|1127.26|1137.35|1126.55|12
1648541700000|2022-03-29 08:15:00|1137.9|1127.1|1136.9|1126.1|1140.02|1129.22|1136.67|1125.87|29
1648542000000|2022-03-29 08:20:00|1137.4|1126.6|1135.9|1125.1|1139.4|1128.6|1135.53|1124.73|26
1648542300000|2022-03-29 08:25:00|1136.4|1125.6|1135.52|1124.72|1136.49|1125.69|1135.51|1124.71|12
1648542600000|2022-03-29 08:30:00|1135.51|1124.71|1132.9|1122.1|1136.4|1125.6|1132.9|1122.1|14
1648542900000|2022-03-29 08:35:00|1132.16|1121.36|1133.9|1123.1|1134.4|1123.6|1130.9|1120.1|46
1648543200000|2022-03-29 08:40:00|1134.4|1123.6|1134.4|1123.6|1134.9|1124.1|1134.4|1123.6|5
1648543500000|2022-03-29 08:45:00|1133.5|1122.7|1133.96|1123.16|1134.32|1123.52|1133.5|1122.7|10
1648543800000|2022-03-29 08:50:00|1134.4|1123.6|1133.9|1123.1|1134.9|1124.1|1133.9|1123.1|4
1648544100000|2022-03-29 08:55:00|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1131.66|1120.86|20
1648544400000|2022-03-29 09:00:00|1133.07|1122.27|1134.71|1123.91|1134.71|1123.91|1132.9|1122.1|35
1648544700000|2022-03-29 09:05:00|1134.9|1124.1|1138.75|1127.95|1139.4|1128.6|1134.9|1124.1|37
1648545000000|2022-03-29 09:10:00|1138.73|1127.93|1139.4|1128.6|1140.52|1129.72|1138.73|1127.93|10
1648545300000|2022-03-29 09:15:00|1138.9|1128.1|1140.12|1129.32|1140.4|1129.6|1138.49|1127.69|80
1648545600000|2022-03-29 09:20:00|1139.9|1129.1|1136.76|1125.96|1139.9|1129.1|1136.76|1125.96|18
1648545900000|2022-03-29 09:25:00|1137.26|1126.46|1136.76|1125.96|1137.9|1127.1|1136.76|1125.96|11
1648546200000|2022-03-29 09:30:00|1135.9|1125.1|1136.32|1125.52|1136.32|1125.52|1134.64|1123.84|11
1648546500000|2022-03-29 09:35:00|1136.5|1125.7|1137.9|1127.1|1138.4|1127.6|1136.5|1125.7|13
1648546800000|2022-03-29 09:40:00|1137.58|1126.78|1138.49|1127.69|1138.58|1127.78|1137.58|1126.78|14
1648547100000|2022-03-29 09:45:00|1138.42|1127.62|1135.4|1124.6|1138.42|1127.62|1135.4|1124.6|31
1648547400000|2022-03-29 09:50:00|1134.4|1123.6|1136.94|1126.14|1136.94|1126.14|1133.67|1122.87|17
1648547700000|2022-03-29 09:55:00|1136.4|1125.6|1135.9|1125.1|1136.4|1125.6|1135.49|1124.69|5
1648548000000|2022-03-29 10:00:00|1136.4|1125.6|1136.9|1126.1|1137.01|1126.21|1136.4|1125.6|7
1648548300000|2022-03-29 10:05:00|1137.02|1126.22|1137.9|1127.1|1137.9|1127.1|1136.53|1125.73|14
1648548600000|2022-03-29 10:10:00|1137.59|1126.79|1133.67|1122.87|1137.59|1126.79|1132.9|1122.1|11
1648548900000|2022-03-29 10:15:00|1133.17|1122.37|1131.9|1121.1|1133.35|1122.55|1131.9|1121.1|9
1648549200000|2022-03-29 10:20:00|1130.9|1120.1|1131.4|1120.6|1131.4|1120.6|1129.9|1119.1|15
1648549500000|2022-03-29 10:25:00|1131.51|1120.71|1134.12|1123.32|1134.12|1123.32|1131.51|1120.71|24
1648549800000|2022-03-29 10:30:00|1134.3|1123.5|1134.39|1123.59|1134.9|1124.1|1134.11|1123.31|7
1648550100000|2022-03-29 10:35:00|1133.91|1123.11|1134.9|1124.1|1135.17|1124.37|1133.51|1122.71|8
1648550400000|2022-03-29 10:40:00|1134.96|1124.16|1139.28|1128.48|1139.42|1128.62|1134.96|1124.16|26
1648550700000|2022-03-29 10:45:00|1139.27|1128.47|1139.9|1129.1|1140.44|1129.64|1139.27|1128.47|14
1648551000000|2022-03-29 10:50:00|1139.4|1128.6|1137.94|1127.14|1139.4|1128.6|1136.9|1126.1|15
1648551300000|2022-03-29 10:55:00|1137.98|1127.18|1140.02|1129.22|1140.02|1129.22|1137.98|1127.18|8
1648551600000|2022-03-29 11:00:00|1140.16|1129.36|1142.9|1132.1|1142.9|1132.1|1138.4|1127.6|28
1648551900000|2022-03-29 11:05:00|1142.64|1131.84|1142.13|1131.33|1142.64|1131.84|1140.6|1129.8|16
1648552200000|2022-03-29 11:10:00|1141.9|1131.1|1143.9|1133.1|1143.9|1133.1|1141.67|1130.87|23
1648552500000|2022-03-29 11:15:00|1143.25|1132.45|1141.4|1130.6|1143.79|1132.99|1140.71|1129.91|36
1648552800000|2022-03-29 11:20:00|1141.39|1130.59|1142.27|1131.47|1142.27|1131.47|1140.56|1129.76|42
1648553100000|2022-03-29 11:25:00|1141.86|1131.06|1142.23|1131.43|1142.28|1131.48|1139.49|1128.69|15
1648553400000|2022-03-29 11:30:00|1142.4|1131.6|1138.29|1127.49|1142.4|1131.6|1136.76|1125.96|13
1648553700000|2022-03-29 11:35:00|1137.4|1126.6|1135.77|1124.97|1137.62|1126.82|1134.9|1124.1|21
1648554000000|2022-03-29 11:40:00|1135.98|1125.18|1143.9|1133.1|1143.9|1133.1|1135.98|1125.18|42
1648554300000|2022-03-29 11:45:00|1143.99|1133.19|1145|1134.2|1145.9|1135.1|1143.99|1133.19|25
1648554600000|2022-03-29 11:50:00|1144.81|1134.01|1147.9|1137.1|1147.9|1137.1|1144.81|1134.01|41
1648554900000|2022-03-29 11:55:00|1147.8|1137|1148.33|1137.53|1148.9|1138.1|1147.8|1137|21
1648555200000|2022-03-29 12:00:00|1148.4|1137.6|1147.9|1137.1|1148.4|1137.6|1145.4|1134.6|29
1648555500000|2022-03-29 12:05:00|1147.66|1136.86|1149.9|1139.1|1149.9|1139.1|1147.66|1136.86|17
1648555800000|2022-03-29 12:10:00|1149.99|1139.19|1153.89|1143.09|1154.01|1143.21|1149.99|1139.19|36
1648556100000|2022-03-29 12:15:00|1153.77|1142.97|1151.4|1140.6|1153.77|1142.97|1151.4|1140.6|19
1648556400000|2022-03-29 12:20:00|1151.73|1140.93|1150.51|1139.71|1153.9|1143.1|1149.9|1139.1|28
1648556700000|2022-03-29 12:25:00|1150.52|1139.72|1149.9|1139.1|1150.9|1140.1|1149.9|1139.1|8
1648557000000|2022-03-29 12:30:00|1149.4|1138.6|1150.9|1140.1|1151.03|1140.23|1148.09|1137.29|32
1648557300000|2022-03-29 12:35:00|1150.4|1139.6|1154.31|1143.51|1154.9|1144.1|1150.35|1139.55|41
1648557600000|2022-03-29 12:40:00|1154.39|1143.59|1158.23|1147.43|1158.9|1148.1|1154.39|1143.59|47
1648557900000|2022-03-29 12:45:00|1158.17|1147.37|1158.88|1148.08|1159.9|1149.1|1157.9|1147.1|42
1648558200000|2022-03-29 12:50:00|1159.04|1148.24|1164.45|1153.65|1164.98|1154.18|1158.4|1147.6|46
1648558500000|2022-03-29 12:55:00|1164.98|1154.18|1163.98|1153.18|1170.65|1159.85|1163.98|1153.18|61
1648558800000|2022-03-29 13:00:00|1164.37|1153.57|1161.25|1150.45|1164.37|1153.57|1156.56|1145.76|84
1648559100000|2022-03-29 13:05:00|1161.87|1151.07|1173.09|1162.29|1173.09|1162.29|1161.87|1151.07|58
1648559400000|2022-03-29 13:10:00|1172.9|1162.1|1176.1|1165.3|1176.1|1165.3|1168.66|1157.86|86
1648559700000|2022-03-29 13:15:00|1176.27|1165.47|1168.66|1157.86|1177.34|1166.54|1167.9|1157.1|65
1648560000000|2022-03-29 13:20:00|1168.9|1158.1|1166.9|1156.1|1169.4|1158.6|1164.9|1154.1|52
1648560300000|2022-03-29 13:25:00|1166.6|1155.8|1165.9|1155.1|1167.88|1157.08|1163.9|1153.1|35
1648560600000|2022-03-29 13:30:00|1165.74|1154.94|1169.4|1158.6|1170.9|1160.1|1164.9|1154.1|52
1648560900000|2022-03-29 13:35:00|1169.33|1158.53|1168.21|1157.41|1172.9|1162.1|1167.73|1156.93|43
1648561200000|2022-03-29 13:40:00|1167.97|1157.17|1159.86|1149.06|1167.97|1157.17|1159.76|1148.96|49
1648561500000|2022-03-29 13:45:00|1160.03|1149.23|1149.88|1139.08|1161.4|1150.6|1149.88|1139.08|65
1648561800000|2022-03-29 13:50:00|1148.9|1138.1|1153.05|1142.25|1153.94|1143.14|1148.9|1138.1|40
1648562100000|2022-03-29 13:55:00|1153.31|1142.51|1158.4|1147.6|1160.93|1150.13|1153.31|1142.51|43
1648562400000|2022-03-29 14:00:00|1158.58|1147.78|1157.43|1146.63|1161|1150.2|1156.93|1146.13|39
1648562700000|2022-03-29 14:05:00|1156.93|1146.13|1153.9|1143.1|1157.78|1146.98|1151.9|1141.1|29
1648563000000|2022-03-29 14:10:00|1154.54|1143.74|1153.56|1142.76|1158.08|1147.28|1152.9|1142.1|35
1648563300000|2022-03-29 14:15:00|1152.9|1142.1|1158.9|1148.1|1158.9|1148.1|1152.9|1142.1|34
1648563600000|2022-03-29 14:20:00|1158.58|1147.78|1159.9|1149.1|1159.9|1149.1|1158.08|1147.28|14
1648563900000|2022-03-29 14:25:00|1160.4|1149.6|1164.4|1153.6|1164.81|1154.01|1160.4|1149.6|27
1648564200000|2022-03-29 14:30:00|1164.61|1153.81|1164.4|1153.6|1165.02|1154.22|1163.55|1152.75|21
1648564500000|2022-03-29 14:35:00|1163.9|1153.1|1164.83|1154.03|1165.96|1155.16|1163.9|1153.1|108
1648564800000|2022-03-29 14:40:00|1165.39|1154.59|1160.04|1149.24|1167.9|1157.1|1159.86|1149.06|17
1648565100000|2022-03-29 14:45:00|1159.99|1149.19|1162.9|1152.1|1162.9|1152.1|1156.9|1146.1|19
1648565400000|2022-03-29 14:50:00|1164.9|1154.1|1162.6|1151.8|1164.9|1154.1|1161.71|1150.91|8
1648565700000|2022-03-29 14:55:00|1163.1|1152.3|1164.4|1153.6|1164.9|1154.1|1163.1|1152.3|15
1648566000000|2022-03-29 15:00:00|1164.58|1153.78|1160.9|1150.1|1165.34|1154.54|1158.9|1148.1|25
1648566300000|2022-03-29 15:05:00|1160.07|1149.27|1160.4|1149.6|1160.4|1149.6|1157.51|1146.71|27
1648566600000|2022-03-29 15:10:00|1160.49|1149.69|1163.01|1152.21|1163.01|1152.21|1160.49|1149.69|28
1648566900000|2022-03-29 15:15:00|1163.4|1152.6|1165.66|1154.86|1165.9|1155.1|1163.4|1152.6|16
1648567200000|2022-03-29 15:20:00|1165.22|1154.42|1161.9|1151.1|1165.68|1154.88|1160.9|1150.1|20
1648567500000|2022-03-29 15:25:00|1162.4|1151.6|1161.71|1150.91|1163.03|1152.23|1161.71|1150.91|21
1648567800000|2022-03-29 15:30:00|1162.02|1151.22|1161.71|1150.91|1162.9|1152.1|1161.71|1150.91|26
1648568100000|2022-03-29 15:35:00|1160.71|1149.91|1151.9|1141.1|1160.71|1149.91|1151.9|1141.1|23
1648568400000|2022-03-29 15:40:00|1150.9|1140.1|1144.9|1134.1|1150.9|1140.1|1144.9|1134.1|23
1648568700000|2022-03-29 15:45:00|1145.25|1134.45|1134.82|1124.02|1147.9|1137.1|1133.9|1123.1|56
1648569000000|2022-03-29 15:50:00|1135.32|1124.52|1136.76|1125.96|1137.21|1126.41|1131.9|1121.1|62
1648569300000|2022-03-29 15:55:00|1136.9|1126.1|1133.4|1122.6|1138.4|1127.6|1132.63|1121.83|43
1648569600000|2022-03-29 16:00:00|1133.13|1122.33|1126.4|1115.6|1135.4|1124.6|1122.9|1112.1|52
1648569900000|2022-03-29 16:05:00|1126.9|1116.1|1118.9|1108.1|1131.03|1120.23|1118.9|1108.1|73
1648570200000|2022-03-29 16:10:00|1118.98|1108.18|1109.55|1098.75|1120.9|1110.1|1107.9|1097.1|107
1648570500000|2022-03-29 16:15:00|1108.9|1098.1|1126.4|1115.6|1127.4|1116.6|1108.9|1098.1|63
1648570800000|2022-03-29 16:20:00|1125.49|1114.69|1125.4|1114.6|1130.11|1119.31|1124.9|1114.1|53
1648571100000|2022-03-29 16:25:00|1125.69|1114.89|1125.9|1115.1|1126.11|1115.31|1121.9|1111.1|41
1648571400000|2022-03-29 16:30:00|1126.11|1115.31|1118.9|1108.1|1126.11|1115.31|1118.9|1108.1|52
1648571700000|2022-03-29 16:35:00|1119.21|1108.41|1131.9|1121.1|1133.66|1122.86|1117.9|1107.1|56
1648572000000|2022-03-29 16:40:00|1132.4|1121.6|1135.7|1124.9|1135.9|1125.1|1132.4|1121.6|41
1648572300000|2022-03-29 16:45:00|1136.9|1126.1|1133.9|1123.1|1136.9|1126.1|1133.56|1122.76|52
1648572600000|2022-03-29 16:50:00|1132.9|1122.1|1132.59|1121.79|1134.77|1123.97|1131.69|1120.89|69
1648572900000|2022-03-29 16:55:00|1132.67|1121.87|1137.04|1126.24|1137.22|1126.42|1132.67|1121.87|49
1648573200000|2022-03-29 17:00:00|1136.8|1126|1139.26|1128.46|1139.26|1128.46|1133.9|1123.1|89
1648573500000|2022-03-29 17:05:00|1139.9|1129.1|1137.55|1126.75|1141.4|1130.6|1137.49|1126.69|45
1648573800000|2022-03-29 17:10:00|1137.7|1126.9|1138.84|1128.04|1140.54|1129.74|1137.7|1126.9|46
1648574100000|2022-03-29 17:15:00|1138.4|1127.6|1127.4|1116.6|1139.02|1128.22|1124.9|1114.1|63
1648574400000|2022-03-29 17:20:00|1127.06|1116.26|1125.4|1114.6|1127.06|1116.26|1121.9|1111.1|50
1648574700000|2022-03-29 17:25:00|1125.49|1114.69|1124.4|1113.6|1126.9|1116.1|1124.4|1113.6|86
1648575000000|2022-03-29 17:30:00|1123.9|1113.1|1127.68|1116.88|1128.97|1118.17|1118.9|1108.1|121
1648575300000|2022-03-29 17:35:00|1127.54|1116.74|1126.49|1115.69|1128.4|1117.6|1125.69|1114.89|45
1648575600000|2022-03-29 17:40:00|1126.61|1115.81|1130.35|1119.55|1130.92|1120.12|1125.9|1115.1|37
1648575900000|2022-03-29 17:45:00|1130.32|1119.52|1132.38|1121.58|1133.1|1122.3|1127.51|1116.71|38
1648576200000|2022-03-29 17:50:00|1132.07|1121.27|1136|1125.2|1136|1125.2|1131.9|1121.1|37
1648576500000|2022-03-29 17:55:00|1135.71|1124.91|1133.31|1122.51|1135.71|1124.91|1132.82|1122.02|47
1648576800000|2022-03-29 18:00:00|1132.9|1122.1|1131.4|1120.6|1132.9|1122.1|1130.77|1119.97|88
1648577100000|2022-03-29 18:05:00|1131.54|1120.74|1133.4|1122.6|1134.29|1123.49|1131.4|1120.6|65
1648577400000|2022-03-29 18:10:00|1132.4|1121.6|1130.77|1119.97|1132.4|1121.6|1129.9|1119.1|18
1648577700000|2022-03-29 18:15:00|1130.27|1119.47|1128.4|1117.6|1130.27|1119.47|1127.72|1116.92|20
1648578000000|2022-03-29 18:20:00|1127.65|1116.85|1128.81|1118.01|1128.81|1118.01|1126.52|1115.72|19
1648578300000|2022-03-29 18:25:00|1128.8|1118|1129.62|1118.82|1129.62|1118.82|1127.9|1117.1|19
1648578600000|2022-03-29 18:30:00|1130.12|1119.32|1122.9|1112.1|1130.4|1119.6|1122.9|1112.1|70
1648578900000|2022-03-29 18:35:00|1123.34|1112.54|1126.54|1115.74|1128.4|1117.6|1123.34|1112.54|27
1648579200000|2022-03-29 18:40:00|1126.51|1115.71|1127.9|1117.1|1128.67|1117.87|1124.9|1114.1|37
1648579500000|2022-03-29 18:45:00|1128.4|1117.6|1130.9|1120.1|1130.9|1120.1|1128.4|1117.6|15
1648579800000|2022-03-29 18:50:00|1130.4|1119.6|1131.92|1121.12|1131.92|1121.12|1128.9|1118.1|74
1648580100000|2022-03-29 18:55:00|1132.04|1121.24|1130.9|1120.1|1132.04|1121.24|1129.75|1118.95|18
1648580400000|2022-03-29 19:00:00|1130.4|1119.6|1131.27|1120.47|1131.27|1120.47|1129.53|1118.73|23
1648580700000|2022-03-29 19:05:00|1131.56|1120.76|1133.9|1123.1|1133.9|1123.1|1130.4|1119.6|17
1648581000000|2022-03-29 19:10:00|1134.04|1123.24|1134.8|1124|1134.8|1124|1133.4|1122.6|19
1648581300000|2022-03-29 19:15:00|1134.79|1123.99|1136.9|1126.1|1136.9|1126.1|1134.4|1123.6|12
1648581600000|2022-03-29 19:20:00|1136.72|1125.92|1133.4|1122.6|1136.72|1125.92|1133.4|1122.6|20
1648581900000|2022-03-29 19:25:00|1133.66|1122.86|1134.4|1123.6|1134.4|1123.6|1133.49|1122.69|10
1648582200000|2022-03-29 19:30:00|1134.54|1123.74|1134.58|1123.78|1135.4|1124.6|1133.9|1123.1|20
1648582500000|2022-03-29 19:35:00|1134.9|1124.1|1132.49|1121.69|1135.55|1124.75|1132.49|1121.69|56
1648582800000|2022-03-29 19:40:00|1132.5|1121.7|1132.77|1121.97|1133.15|1122.35|1132.49|1121.69|54
1648583100000|2022-03-29 19:45:00|1132.78|1121.98|1132.9|1122.1|1133.85|1123.05|1132.78|1121.98|7
1648583400000|2022-03-29 19:50:00|1133.11|1122.31|1130.91|1120.11|1133.11|1122.31|1128.9|1118.1|27
1648583700000|2022-03-29 19:55:00|1131.4|1120.6|1130.99|1120.19|1131.4|1120.6|1130.65|1119.85|8
1648584000000|2022-03-29 20:00:00|1130.9|1120.1|1129.9|1119.1|1130.9|1120.1|1128.81|1118.01|11
1648584300000|2022-03-29 20:05:00|1129.31|1118.51|1128.4|1117.6|1129.31|1118.51|1126.9|1116.1|7
1648584600000|2022-03-29 20:10:00|1127.9|1117.1|1126.9|1116.1|1127.9|1117.1|1126.9|1116.1|3
1648584900000|2022-03-29 20:15:00|1126.4|1115.6|1125.9|1115.1|1127.33|1116.53|1125.86|1115.06|10
1648585200000|2022-03-29 20:20:00|1125.86|1115.06|1128.4|1117.6|1128.4|1117.6|1125.86|1115.06|11
1648585500000|2022-03-29 20:25:00|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1648585800000|2022-03-29 20:30:00|1128.4|1117.6|1124.9|1114.1|1128.4|1117.6|1124.9|1114.1|16
1648586100000|2022-03-29 20:35:00|1123.9|1113.1|1122.4|1111.6|1123.9|1113.1|1121.9|1111.1|8
1648586400000|2022-03-29 20:40:00|1122.9|1112.1|1123.9|1113.1|1123.9|1113.1|1122.9|1112.1|5
1648586700000|2022-03-29 20:45:00|1124.12|1113.32|1123.79|1112.99|1124.9|1114.1|1122.6|1111.8|15
1648587000000|2022-03-29 20:50:00|1123.9|1113.1|1115.4|1104.6|1123.9|1113.1|1114.8|1104|22
1648587300000|2022-03-29 20:55:00|1115.65|1104.85|1120.67|1109.87|1120.67|1109.87|1114.8|1104|39
1648587600000|2022-03-29 21:00:00|1120.48|1109.68|1123.76|1112.96|1123.81|1113.01|1118.53|1107.73|193
1648587900000|2022-03-29 21:05:00|1123.44|1112.64|1120.04|1109.24|1123.45|1112.65|1119.05|1108.25|208
1648588200000|2022-03-29 21:10:00|1120.32|1109.52|1119.9|1109.1|1120.78|1109.98|1116.83|1106.03|16
1648588500000|2022-03-29 21:15:00|1120.4|1109.6|1122.34|1111.54|1122.9|1112.1|1120.4|1109.6|19
1648588800000|2022-03-29 21:20:00|1122.9|1112.1|1124.45|1113.65|1124.45|1113.65|1122.9|1112.1|36
1648589100000|2022-03-29 21:25:00|1123.76|1112.96|1124.65|1113.85|1124.65|1113.85|1123.76|1112.96|14
1648589400000|2022-03-29 21:30:00|1124.45|1113.65|1124.45|1113.65|1124.45|1113.65|1124.45|1113.65|1
1648589700000|2022-03-29 21:35:00|1124.89|1114.09|1123.9|1113.1|1124.89|1114.09|1123.9|1113.1|4
1648590000000|2022-03-29 21:40:00|1123.4|1112.6|1116.84|1106.04|1123.4|1112.6|1115.9|1105.1|20
1648590300000|2022-03-29 21:45:00|1117.34|1106.54|1114.17|1103.37|1118.53|1107.73|1113.94|1103.14|16
1648590600000|2022-03-29 21:50:00|1113.67|1102.87|1115.9|1105.1|1117.31|1106.51|1113.07|1102.27|26
1648590900000|2022-03-29 21:55:00|1115.4|1104.6|1114.07|1103.27|1115.4|1104.6|1114.07|1103.27|9
1648591200000|2022-03-29 22:00:00|1112.9|1102.1|1116.4|1105.6|1116.4|1105.6|1109.9|1099.1|50
1648591500000|2022-03-29 22:05:00|1115.9|1105.1|1113.07|1102.27|1115.9|1105.1|1112.57|1101.77|28
1648591800000|2022-03-29 22:10:00|1111.9|1101.1|1111.21|1100.41|1112.4|1101.6|1109.55|1098.75|17
1648592100000|2022-03-29 22:15:00|1110.9|1100.1|1111.58|1100.78|1115.9|1105.1|1110.4|1099.6|35
1648592400000|2022-03-29 22:20:00|1111.08|1100.28|1108.69|1097.89|1111.9|1101.1|1108.69|1097.89|23
1648592700000|2022-03-29 22:25:00|1108.54|1097.74|1111.18|1100.38|1111.31|1100.51|1108.49|1097.69|17
1648593000000|2022-03-29 22:30:00|1111.4|1100.6|1102.57|1091.77|1114.4|1103.6|1100.9|1090.1|57
1648593300000|2022-03-29 22:35:00|1103.07|1092.27|1116.4|1105.6|1116.9|1106.1|1103.07|1092.27|68
1648593600000|2022-03-29 22:40:00|1115.76|1104.96|1115.66|1104.86|1116.9|1106.1|1113.65|1102.85|34
1648593900000|2022-03-29 22:45:00|1115.82|1105.02|1118.84|1108.04|1119.51|1108.71|1115.82|1105.02|25
1648594200000|2022-03-29 22:50:00|1117.9|1107.1|1118.4|1107.6|1119.01|1108.21|1117.9|1107.1|10
1648594500000|2022-03-29 22:55:00|1117.9|1107.1|1119.4|1108.6|1121.9|1111.1|1117.54|1106.74|23
1648594800000|2022-03-29 23:00:00|1118.4|1107.6|1120.9|1110.1|1121.18|1110.38|1117.61|1106.81|20
1648595100000|2022-03-29 23:05:00|1120.4|1109.6|1117.4|1106.6|1120.4|1109.6|1115.9|1105.1|21
1648595400000|2022-03-29 23:10:00|1117.64|1106.84|1118.54|1107.74|1119.4|1108.6|1117.64|1106.84|31
1648595700000|2022-03-29 23:15:00|1118.9|1108.1|1122.9|1112.1|1122.9|1112.1|1118.9|1108.1|50
1648596000000|2022-03-29 23:20:00|1122.59|1111.79|1123.9|1113.1|1123.9|1113.1|1122.59|1111.79|26
1648596300000|2022-03-29 23:25:00|1124.46|1113.66|1125.06|1114.26|1125.9|1115.1|1124.46|1113.66|6
1648596600000|2022-03-29 23:30:00|1124.96|1114.16|1126.2|1115.4|1126.9|1116.1|1124.46|1113.66|13
1648596900000|2022-03-29 23:35:00|1126.56|1115.76|1128.42|1117.62|1128.51|1117.71|1126.56|1115.76|6
1648597200000|2022-03-29 23:40:00|1128.5|1117.7|1129.9|1119.1|1129.9|1119.1|1128.5|1117.7|4
1648597500000|2022-03-29 23:45:00|1129.79|1118.99|1127.9|1117.1|1129.79|1118.99|1127.04|1116.24|9
1648597800000|2022-03-29 23:50:00|1128.4|1117.6|1130.06|1119.26|1130.21|1119.41|1128.4|1117.6|15
1648598100000|2022-03-29 23:55:00|1130.02|1119.22|1130.4|1119.6|1131.53|1120.73|1129.67|1118.87|15
1648598400000|2022-03-30 00:00:00|1130.01|1119.21|1124.4|1113.6|1130.01|1119.21|1122.46|1111.66|34
1648598700000|2022-03-30 00:05:00|1124.15|1113.35|1125.81|1115.01|1125.81|1115.01|1121.9|1111.1|16
1648599000000|2022-03-30 00:10:00|1125.9|1115.1|1130.22|1119.42|1130.92|1120.12|1125.9|1115.1|45
1648599300000|2022-03-30 00:15:00|1130.42|1119.62|1129.4|1118.6|1132.9|1122.1|1127.4|1116.6|26
1648599600000|2022-03-30 00:20:00|1128.9|1118.1|1125.69|1114.89|1128.9|1118.1|1125.69|1114.89|13
1648599900000|2022-03-30 00:25:00|1125.4|1114.6|1123.9|1113.1|1125.4|1114.6|1123.9|1113.1|12
1648600200000|2022-03-30 00:30:00|1122.9|1112.1|1112.4|1101.6|1122.9|1112.1|1110.9|1100.1|39
1648600500000|2022-03-30 00:35:00|1111.9|1101.1|1116.55|1105.75|1116.9|1106.1|1111.9|1101.1|28
1648600800000|2022-03-30 00:40:00|1116.82|1106.02|1119.94|1109.14|1119.94|1109.14|1116.82|1106.02|29
1648601100000|2022-03-30 00:45:00|1119.6|1108.8|1114.18|1103.38|1119.6|1108.8|1113.9|1103.1|25
1648601400000|2022-03-30 00:50:00|1113.9|1103.1|1122.99|1112.19|1124.9|1114.1|1112.57|1101.77|50
1648601700000|2022-03-30 00:55:00|1122.49|1111.69|1123.13|1112.33|1124.46|1113.66|1120.9|1110.1|29
1648602000000|2022-03-30 01:00:00|1122.94|1112.14|1116.83|1106.03|1123.58|1112.78|1115.9|1105.1|24
1648602300000|2022-03-30 01:05:00|1117.33|1106.53|1116.4|1105.6|1119.4|1108.6|1115.9|1105.1|21
1648602600000|2022-03-30 01:10:00|1115.9|1105.1|1118.51|1107.71|1118.51|1107.71|1115.71|1104.91|29
1648602900000|2022-03-30 01:15:00|1118.5|1107.7|1118.4|1107.6|1120.08|1109.28|1117.4|1106.6|27
1648603200000|2022-03-30 01:20:00|1118.17|1107.37|1111.9|1101.1|1118.17|1107.37|1111.9|1101.1|26
1648603500000|2022-03-30 01:25:00|1111.4|1100.6|1109.9|1099.1|1114.4|1103.6|1109.9|1099.1|30
1648603800000|2022-03-30 01:30:00|1108.9|1098.1|1107.4|1096.6|1112.4|1101.6|1106.9|1096.1|38
1648604100000|2022-03-30 01:35:00|1107.7|1096.9|1105.3|1094.5|1111.09|1100.29|1104.9|1094.1|46
1648604400000|2022-03-30 01:40:00|1104.74|1093.94|1095.22|1084.42|1104.74|1093.94|1086.9|1076.1|78
1648604700000|2022-03-30 01:45:00|1095.72|1084.92|1099.9|1089.1|1101.21|1090.41|1091.4|1080.6|50
1648605000000|2022-03-30 01:50:00|1100.4|1089.6|1095.56|1084.76|1100.4|1089.6|1095.51|1084.71|44
1648605300000|2022-03-30 01:55:00|1095.57|1084.77|1099.4|1088.6|1099.57|1088.77|1095.56|1084.76|31
1648605600000|2022-03-30 02:00:00|1099.01|1088.21|1100.54|1089.74|1101.21|1090.41|1096.4|1085.6|30
1648605900000|2022-03-30 02:05:00|1099.9|1089.1|1103.74|1092.94|1103.74|1092.94|1099.9|1089.1|11
1648606200000|2022-03-30 02:10:00|1103.75|1092.95|1104.18|1093.38|1104.18|1093.38|1103.4|1092.6|10
1648606500000|2022-03-30 02:15:00|1104.07|1093.27|1106.5|1095.7|1106.5|1095.7|1103.4|1092.6|22
1648606800000|2022-03-30 02:20:00|1106.37|1095.57|1106.4|1095.6|1106.94|1096.14|1105.58|1094.78|13
1648607100000|2022-03-30 02:25:00|1106.67|1095.87|1107.67|1096.87|1107.67|1096.87|1106.67|1095.87|2
1648607400000|2022-03-30 02:30:00|1108.17|1097.37|1108.17|1097.37|1108.17|1097.37|1107.67|1096.87|6
1648607700000|2022-03-30 02:35:00|1109.31|1098.51|1110.1|1099.3|1110.1|1099.3|1109.31|1098.51|4
1648608000000|2022-03-30 02:40:00|1110.34|1099.54|1111.1|1100.3|1112.62|1101.82|1110.34|1099.54|38
1648608300000|2022-03-30 02:45:00|1110.18|1099.38|1112.69|1101.89|1112.69|1101.89|1110.18|1099.38|9
1648608600000|2022-03-30 02:50:00|1111.69|1100.89|1113.09|1102.29|1113.09|1102.29|1111.4|1100.6|32
1648608900000|2022-03-30 02:55:00|1113.18|1102.38|1112.9|1102.1|1113.18|1102.38|1112.71|1101.91|7
1648609200000|2022-03-30 03:00:00|1113.09|1102.29|1115.91|1105.11|1115.91|1105.11|1112.9|1102.1|17
1648609500000|2022-03-30 03:05:00|1115.99|1105.19|1118.28|1107.48|1118.28|1107.48|1115.99|1105.19|24
1648609800000|2022-03-30 03:10:00|1118.85|1108.05|1119.94|1109.14|1120.21|1109.41|1118.85|1108.05|18
1648610100000|2022-03-30 03:15:00|1120.06|1109.26|1120.49|1109.69|1120.9|1110.1|1120.06|1109.26|8
1648610400000|2022-03-30 03:20:00|1120.33|1109.53|1120.9|1110.1|1120.9|1110.1|1120.33|1109.53|8
1648610700000|2022-03-30 03:25:00|1121.36|1110.56|1122.54|1111.74|1123.38|1112.58|1121.35|1110.55|34
1648611000000|2022-03-30 03:30:00|1122.86|1112.06|1120.63|1109.83|1123.22|1112.42|1120.63|1109.83|6
1648611300000|2022-03-30 03:35:00|1119.9|1109.1|1118|1107.2|1120.13|1109.33|1118|1107.2|7
1648611600000|2022-03-30 03:40:00|1117.63|1106.83|1116.44|1105.64|1117.63|1106.83|1116.44|1105.64|7
1648611900000|2022-03-30 03:45:00|1116.39|1105.59|1117.9|1107.1|1117.9|1107.1|1115.78|1104.98|12
1648612200000|2022-03-30 03:50:00|1117.99|1107.19|1122.09|1111.29|1122.09|1111.29|1117.99|1107.19|23
1648612500000|2022-03-30 03:55:00|1122.33|1111.53|1121.93|1111.13|1122.9|1112.1|1121.27|1110.47|33
1648612800000|2022-03-30 04:00:00|1122.9|1112.1|1122.01|1111.21|1122.9|1112.1|1120.4|1109.6|15
1648613100000|2022-03-30 04:05:00|1122.9|1112.1|1124.96|1114.16|1125.9|1115.1|1122.9|1112.1|10
1648613400000|2022-03-30 04:10:00|1124.73|1113.93|1124.9|1114.1|1124.96|1114.16|1124.54|1113.74|8
1648613700000|2022-03-30 04:15:00|1125.15|1114.35|1123.9|1113.1|1125.4|1114.6|1123.4|1112.6|10
1648614000000|2022-03-30 04:20:00|1123.4|1112.6|1118.84|1108.04|1123.4|1112.6|1118.84|1108.04|11
1648614300000|2022-03-30 04:25:00|1117.83|1107.03|1117.78|1106.98|1117.83|1107.03|1115.9|1105.1|10
1648614600000|2022-03-30 04:30:00|1117.49|1106.69|1113.07|1102.27|1117.49|1106.69|1112.9|1102.1|10
1648614900000|2022-03-30 04:35:00|1112.9|1102.1|1112.57|1101.77|1114.51|1103.71|1112.57|1101.77|12
1648615200000|2022-03-30 04:40:00|1112.58|1101.78|1110.9|1100.1|1112.58|1101.78|1110.9|1100.1|6
1648615500000|2022-03-30 04:45:00|1111.19|1100.39|1113.68|1102.88|1113.68|1102.88|1111.19|1100.39|8
1648615800000|2022-03-30 04:50:00|1114|1103.2|1115.01|1104.21|1115.78|1104.98|1114|1103.2|8
1648616100000|2022-03-30 04:55:00|1116.24|1105.44|1118.67|1107.87|1118.67|1107.87|1116.24|1105.44|7
1648616400000|2022-03-30 05:00:00|1117.67|1106.87|1117.22|1106.42|1117.99|1107.19|1116.55|1105.75|7
1648616700000|2022-03-30 05:05:00|1116.4|1105.6|1120.9|1110.1|1120.9|1110.1|1116.4|1105.6|13
1648617000000|2022-03-30 05:10:00|1121.4|1110.6|1122.09|1111.29|1122.63|1111.83|1121.18|1110.38|14
1648617300000|2022-03-30 05:15:00|1122.4|1111.6|1122.4|1111.6|1124.2|1113.4|1122.4|1111.6|11
1648617600000|2022-03-30 05:20:00|1122.9|1112.1|1124.9|1114.1|1124.9|1114.1|1122.9|1112.1|7
1648617900000|2022-03-30 05:25:00|1125.4|1114.6|1127.9|1117.1|1127.9|1117.1|1125.4|1114.6|16
1648618200000|2022-03-30 05:30:00|1127.4|1116.6|1129.9|1119.1|1130.9|1120.1|1127.4|1116.6|10
1648618500000|2022-03-30 05:35:00|1129.4|1118.6|1127.9|1117.1|1129.4|1118.6|1126.4|1115.6|12
1648618800000|2022-03-30 05:40:00|1127.4|1116.6|1124.99|1114.19|1127.4|1116.6|1124.5|1113.7|27
1648619100000|2022-03-30 05:45:00|1124.61|1113.81|1126.04|1115.24|1126.04|1115.24|1123.58|1112.78|18
1648619400000|2022-03-30 05:50:00|1125.9|1115.1|1126.4|1115.6|1127.4|1116.6|1124.9|1114.1|16
1648619700000|2022-03-30 05:55:00|1126.68|1115.88|1129|1118.2|1129.9|1119.1|1126.68|1115.88|19
1648620000000|2022-03-30 06:00:00|1128.8|1118|1130.92|1120.12|1130.92|1120.12|1127.4|1116.6|16
1648620300000|2022-03-30 06:05:00|1131.4|1120.6|1126.9|1116.1|1133.9|1123.1|1126.9|1116.1|21
1648620600000|2022-03-30 06:10:00|1126.67|1115.87|1127.54|1116.74|1128.4|1117.6|1126.67|1115.87|13
1648620900000|2022-03-30 06:15:00|1127.52|1116.72|1127.57|1116.77|1128.4|1117.6|1126.55|1115.75|18
1648621200000|2022-03-30 06:20:00|1128.07|1117.27|1130.4|1119.6|1130.4|1119.6|1128.07|1117.27|5
1648621500000|2022-03-30 06:25:00|1130.81|1120.01|1132.4|1121.6|1132.4|1121.6|1130.4|1119.6|11
1648621800000|2022-03-30 06:30:00|1132.9|1122.1|1130.53|1119.73|1132.9|1122.1|1130|1119.2|11
1648622100000|2022-03-30 06:35:00|1130.03|1119.23|1126.6|1115.8|1130.03|1119.23|1126.6|1115.8|6
1648622400000|2022-03-30 06:40:00|1126.47|1115.67|1125.86|1115.06|1126.67|1115.87|1125.86|1115.06|5
1648622700000|2022-03-30 06:45:00|1124.84|1114.04|1122.9|1112.1|1124.84|1114.04|1122.9|1112.1|5
1648623000000|2022-03-30 06:50:00|1122.4|1111.6|1126.9|1116.1|1126.9|1116.1|1121.9|1111.1|16
1648623300000|2022-03-30 06:55:00|1126.4|1115.6|1128.84|1118.04|1129.9|1119.1|1125.9|1115.1|26
1648623600000|2022-03-30 07:00:00|1129.34|1118.54|1128.58|1117.78|1129.34|1118.54|1125.9|1115.1|18
1648623900000|2022-03-30 07:05:00|1128.9|1118.1|1131.9|1121.1|1132.05|1121.25|1128.9|1118.1|12
1648624200000|2022-03-30 07:10:00|1132.4|1121.6|1132.5|1121.7|1135.9|1125.1|1132.4|1121.6|21
1648624500000|2022-03-30 07:15:00|1132.4|1121.6|1130.77|1119.97|1133.4|1122.6|1130.77|1119.97|10
1648624800000|2022-03-30 07:20:00|1129.9|1119.1|1134.66|1123.86|1134.66|1123.86|1129.9|1119.1|13
1648625100000|2022-03-30 07:25:00|1135.16|1124.36|1135.4|1124.6|1136.21|1125.41|1135.16|1124.36|12
1648625400000|2022-03-30 07:30:00|1135.9|1125.1|1137.9|1127.1|1137.9|1127.1|1135.9|1125.1|8
1648625700000|2022-03-30 07:35:00|1138.57|1127.77|1136.54|1125.74|1139.07|1128.27|1136.54|1125.74|8
1648626000000|2022-03-30 07:40:00|1136.4|1125.6|1136.49|1125.69|1139.25|1128.45|1135.14|1124.34|23
1648626300000|2022-03-30 07:45:00|1136.9|1126.1|1142.14|1131.34|1142.48|1131.68|1136.9|1126.1|18
1648626600000|2022-03-30 07:50:00|1141.9|1131.1|1144.06|1133.26|1144.06|1133.26|1141.4|1130.6|12
1648626900000|2022-03-30 07:55:00|1143.9|1133.1|1149.4|1138.6|1151.34|1140.54|1143.9|1133.1|43
1648627200000|2022-03-30 08:00:00|1148.9|1138.1|1145.75|1134.95|1151.19|1140.39|1145.75|1134.95|29
1648627500000|2022-03-30 08:05:00|1145.25|1134.45|1139.49|1128.69|1145.25|1134.45|1138.98|1128.18|21
1648627800000|2022-03-30 08:10:00|1139.5|1128.7|1141.4|1130.6|1141.4|1130.6|1137.9|1127.1|27
1648628100000|2022-03-30 08:15:00|1141.64|1130.84|1145.95|1135.15|1146.4|1135.6|1141.64|1130.84|18
1648628400000|2022-03-30 08:20:00|1146.9|1136.1|1148.4|1137.6|1148.9|1138.1|1146.9|1136.1|17
1648628700000|2022-03-30 08:25:00|1147.9|1137.1|1149.9|1139.1|1150.4|1139.6|1145.75|1134.95|24
1648629000000|2022-03-30 08:30:00|1149.4|1138.6|1151.4|1140.6|1152.27|1141.47|1146.9|1136.1|34
1648629300000|2022-03-30 08:35:00|1151.51|1140.71|1155.4|1144.6|1155.4|1144.6|1151.51|1140.71|8
1648629600000|2022-03-30 08:40:00|1155.44|1144.64|1157.9|1147.1|1157.9|1147.1|1155.44|1144.64|9
1648629900000|2022-03-30 08:45:00|1158.4|1147.6|1160.28|1149.48|1164.52|1153.72|1158.4|1147.6|41
1648630200000|2022-03-30 08:50:00|1159.96|1149.16|1158.93|1148.13|1159.96|1149.16|1157.9|1147.1|10
1648630500000|2022-03-30 08:55:00|1158.84|1148.04|1162.4|1151.6|1163.12|1152.32|1157.4|1146.6|27
1648630800000|2022-03-30 09:00:00|1162.9|1152.1|1160.9|1150.1|1164.4|1153.6|1160.4|1149.6|17
1648631100000|2022-03-30 09:05:00|1160.52|1149.72|1158.9|1148.1|1160.9|1150.1|1158.9|1148.1|12
1648631400000|2022-03-30 09:10:00|1158.72|1147.92|1161.4|1150.6|1161.4|1150.6|1158.22|1147.42|18
1648631700000|2022-03-30 09:15:00|1160.51|1149.71|1157.4|1146.6|1160.51|1149.71|1155.9|1145.1|20
1648632000000|2022-03-30 09:20:00|1157.49|1146.69|1164.4|1153.6|1165.02|1154.22|1157.49|1146.69|31
1648632300000|2022-03-30 09:25:00|1164.03|1153.23|1168.9|1158.1|1169.9|1159.1|1163.4|1152.6|34
1648632600000|2022-03-30 09:30:00|1169.4|1158.6|1172.4|1161.6|1176.9|1166.1|1168.4|1157.6|38
1648632900000|2022-03-30 09:35:00|1171.99|1161.19|1171.9|1161.1|1171.99|1161.19|1171.19|1160.39|9
1648633200000|2022-03-30 09:40:00|1172.4|1161.6|1169.16|1158.36|1172.4|1161.6|1169.16|1158.36|20
1648633500000|2022-03-30 09:45:00|1168.9|1158.1|1168.9|1158.1|1170.4|1159.6|1166.9|1156.1|22
1648633800000|2022-03-30 09:50:00|1168.67|1157.87|1167.28|1156.48|1171.98|1161.18|1167.28|1156.48|19
1648634100000|2022-03-30 09:55:00|1166.05|1155.25|1167.17|1156.37|1167.9|1157.1|1163.03|1152.23|32
1648634400000|2022-03-30 10:00:00|1166.9|1156.1|1180.59|1169.79|1180.59|1169.79|1164.9|1154.1|45
1648634700000|2022-03-30 10:05:00|1181.4|1170.6|1176.58|1165.78|1181.9|1171.1|1176.58|1165.78|34
1648635000000|2022-03-30 10:10:00|1176.08|1165.28|1175.62|1164.82|1176.9|1166.1|1174.9|1164.1|19
1648635300000|2022-03-30 10:15:00|1175.66|1164.86|1177.4|1166.6|1177.4|1166.6|1174.9|1164.1|22
1648635600000|2022-03-30 10:20:00|1177.66|1166.86|1177.4|1166.6|1179.4|1168.6|1174.9|1164.1|28
1648635900000|2022-03-30 10:25:00|1177.07|1166.27|1180.51|1169.71|1180.81|1170.01|1175.62|1164.82|29
1648636200000|2022-03-30 10:30:00|1180.9|1170.1|1182.91|1172.11|1182.91|1172.11|1176.58|1165.78|38
1648636500000|2022-03-30 10:35:00|1182.41|1171.61|1185.11|1174.31|1185.25|1174.45|1182.4|1171.6|24
1648636800000|2022-03-30 10:40:00|1184.93|1174.13|1186.4|1175.6|1189.9|1179.1|1184.18|1173.38|30
1648637100000|2022-03-30 10:45:00|1186.9|1176.1|1186.4|1175.6|1188.12|1177.32|1184.76|1173.96|26
1648637400000|2022-03-30 10:50:00|1185.9|1175.1|1182.9|1172.1|1185.9|1175.1|1182.9|1172.1|10
1648637700000|2022-03-30 10:55:00|1182.57|1171.77|1178.9|1168.1|1182.57|1171.77|1178.9|1168.1|16
1648638000000|2022-03-30 11:00:00|1179.1|1168.3|1177.2|1166.4|1179.9|1169.1|1175.4|1164.6|20
1648638300000|2022-03-30 11:05:00|1178.45|1167.65|1178.95|1168.15|1178.95|1168.15|1177.9|1167.1|12
1648638600000|2022-03-30 11:10:00|1178.45|1167.65|1171.4|1160.6|1180.21|1169.41|1170.9|1160.1|23
1648638900000|2022-03-30 11:15:00|1170.9|1160.1|1178.4|1167.6|1181.9|1171.1|1167.9|1157.1|56
1648639200000|2022-03-30 11:20:00|1178.9|1168.1|1182.4|1171.6|1183.4|1172.6|1178.9|1168.1|16
1648639500000|2022-03-30 11:25:00|1182.53|1171.73|1182.4|1171.6|1183.4|1172.6|1182.4|1171.6|12
1648639800000|2022-03-30 11:30:00|1183.4|1172.6|1184.57|1173.77|1187.9|1177.1|1183.4|1172.6|43
1648640100000|2022-03-30 11:35:00|1185.07|1174.27|1183.1|1172.3|1186.4|1175.6|1183.1|1172.3|34
1648640400000|2022-03-30 11:40:00|1182.9|1172.1|1179.9|1169.1|1182.9|1172.1|1178.9|1168.1|29
1648640700000|2022-03-30 11:45:00|1180.4|1169.6|1179.34|1168.54|1180.75|1169.95|1177.9|1167.1|17
1648641000000|2022-03-30 11:50:00|1179.4|1168.6|1185.4|1174.6|1186.4|1175.6|1178.5|1167.7|25
1648641300000|2022-03-30 11:55:00|1185.21|1174.41|1185.4|1174.6|1188.12|1177.32|1184.19|1173.39|14
1648641600000|2022-03-30 12:00:00|1185.5|1174.7|1181.4|1170.6|1186.56|1175.76|1181.4|1170.6|18
1648641900000|2022-03-30 12:05:00|1181.03|1170.23|1178.9|1168.1|1181.4|1170.6|1178.9|1168.1|20
1648642200000|2022-03-30 12:10:00|1178.4|1167.6|1174.4|1163.6|1178.4|1167.6|1174.4|1163.6|20
1648642500000|2022-03-30 12:15:00|1174.9|1164.1|1174.9|1164.1|1176.4|1165.6|1174.4|1163.6|31
1648642800000|2022-03-30 12:20:00|1175.9|1165.1|1177.9|1167.1|1177.9|1167.1|1175.9|1165.1|10
1648643100000|2022-03-30 12:25:00|1178.45|1167.65|1173.63|1162.83|1178.45|1167.65|1173.63|1162.83|13
1648643400000|2022-03-30 12:30:00|1174.13|1163.33|1177.6|1166.8|1177.9|1167.1|1174.13|1163.33|36
1648643700000|2022-03-30 12:35:00|1177.9|1167.1|1180.71|1169.91|1180.9|1170.1|1177.4|1166.6|28
1648644000000|2022-03-30 12:40:00|1180.21|1169.41|1179.22|1168.42|1180.6|1169.8|1178.95|1168.15|18
1648644300000|2022-03-30 12:45:00|1179.04|1168.24|1177.9|1167.1|1179.04|1168.24|1175.71|1164.91|23
1648644600000|2022-03-30 12:50:00|1178.4|1167.6|1182.07|1171.27|1182.07|1171.27|1178.4|1167.6|18
1648644900000|2022-03-30 12:55:00|1181.9|1171.1|1181.9|1171.1|1182.07|1171.27|1181.9|1171.1|5
1648645200000|2022-03-30 13:00:00|1181.4|1170.6|1175.9|1165.1|1181.4|1170.6|1175.9|1165.1|18
1648645500000|2022-03-30 13:05:00|1176.58|1165.78|1173.13|1162.33|1176.58|1165.78|1172.9|1162.1|19
1648645800000|2022-03-30 13:10:00|1173.63|1162.83|1169.9|1159.1|1174.4|1163.6|1167.82|1157.02|33
1648646100000|2022-03-30 13:15:00|1169.4|1158.6|1164.79|1153.99|1169.4|1158.6|1163.9|1153.1|25
1648646400000|2022-03-30 13:20:00|1165.11|1154.31|1162.9|1152.1|1166.4|1155.6|1160.9|1150.1|18
1648646700000|2022-03-30 13:25:00|1163.4|1152.6|1167.4|1156.6|1168.4|1157.6|1162.9|1152.1|29
1648647000000|2022-03-30 13:30:00|1167.9|1157.1|1164.79|1153.99|1168.4|1157.6|1164.79|1153.99|39
1648647300000|2022-03-30 13:35:00|1163.9|1153.1|1154.4|1143.6|1163.9|1153.1|1149.9|1139.1|51
1648647600000|2022-03-30 13:40:00|1154.9|1144.1|1158.11|1147.31|1158.11|1147.31|1154.49|1143.69|38
1648647900000|2022-03-30 13:45:00|1158.28|1147.48|1160.62|1149.82|1160.9|1150.1|1153.9|1143.1|46
1648648200000|2022-03-30 13:50:00|1160.9|1150.1|1156.49|1145.69|1162.35|1151.55|1154.9|1144.1|52
1648648500000|2022-03-30 13:55:00|1155.9|1145.1|1155.57|1144.77|1157.49|1146.69|1153.9|1143.1|55
1648648800000|2022-03-30 14:00:00|1156.07|1145.27|1152.37|1141.57|1156.4|1145.6|1146.9|1136.1|44
1648649100000|2022-03-30 14:05:00|1152.76|1141.96|1149.9|1139.1|1154.22|1143.42|1147.9|1137.1|54
1648649400000|2022-03-30 14:10:00|1150.4|1139.6|1157.58|1146.78|1158.08|1147.28|1150.4|1139.6|28
1648649700000|2022-03-30 14:15:00|1158.08|1147.28|1163.9|1153.1|1163.9|1153.1|1158.08|1147.28|37
1648650000000|2022-03-30 14:20:00|1162.9|1152.1|1162.4|1151.6|1164.52|1153.72|1161.4|1150.6|44
1648650300000|2022-03-30 14:25:00|1162.9|1152.1|1161.4|1150.6|1163.4|1152.6|1160.4|1149.6|34
1648650600000|2022-03-30 14:30:00|1160.4|1149.6|1159.53|1148.73|1162.4|1151.6|1157.9|1147.1|67
1648650900000|2022-03-30 14:35:00|1159.8|1149|1164.9|1154.1|1164.9|1154.1|1159.8|1149|23
1648651200000|2022-03-30 14:40:00|1165.02|1154.22|1164.9|1154.1|1165.9|1155.1|1162.4|1151.6|37
1648651500000|2022-03-30 14:45:00|1164.87|1154.07|1168.01|1157.21|1168.01|1157.21|1164.87|1154.07|25
1648651800000|2022-03-30 14:50:00|1167.9|1157.1|1166.9|1156.1|1167.9|1157.1|1165.62|1154.82|16
1648652100000|2022-03-30 14:55:00|1165.9|1155.1|1160.18|1149.38|1165.9|1155.1|1159.86|1149.06|35
1648652400000|2022-03-30 15:00:00|1159.86|1149.06|1154.49|1143.69|1163.4|1152.6|1153.74|1142.94|36
1648652700000|2022-03-30 15:05:00|1154.77|1143.97|1150.9|1140.1|1155.4|1144.6|1150.9|1140.1|17
1648653000000|2022-03-30 15:10:00|1151.54|1140.74|1153.4|1142.6|1154.22|1143.42|1149.9|1139.1|31
1648653300000|2022-03-30 15:15:00|1153.66|1142.86|1157.14|1146.34|1157.9|1147.1|1153.66|1142.86|30
1648653600000|2022-03-30 15:20:00|1156.9|1146.1|1158.4|1147.6|1158.4|1147.6|1155.9|1145.1|20
1648653900000|2022-03-30 15:25:00|1158.51|1147.71|1151.5|1140.7|1158.69|1147.89|1147.9|1137.1|51
1648654200000|2022-03-30 15:30:00|1151.02|1140.22|1155.94|1145.14|1155.94|1145.14|1148.63|1137.83|26
1648654500000|2022-03-30 15:35:00|1156.04|1145.24|1160.75|1149.95|1160.96|1150.16|1156.04|1145.24|39
1648654800000|2022-03-30 15:40:00|1160.96|1150.16|1163.9|1153.1|1163.9|1153.1|1160.75|1149.95|19
1648655100000|2022-03-30 15:45:00|1164.07|1153.27|1167.37|1156.57|1167.37|1156.57|1163.9|1153.1|23
1648655400000|2022-03-30 15:50:00|1167.49|1156.69|1168.9|1158.1|1168.9|1158.1|1166.9|1156.1|21
1648655700000|2022-03-30 15:55:00|1168.59|1157.79|1169.9|1159.1|1170.03|1159.23|1168.33|1157.53|12
1648656000000|2022-03-30 16:00:00|1170.03|1159.23|1169.74|1158.94|1170.9|1160.1|1168.55|1157.75|32
1648656300000|2022-03-30 16:05:00|1169.54|1158.74|1167.4|1156.6|1169.9|1159.1|1166.51|1155.71|25
1648656600000|2022-03-30 16:10:00|1167.01|1156.21|1165.9|1155.1|1168.27|1157.47|1161.86|1151.06|35
1648656900000|2022-03-30 16:15:00|1166.4|1155.6|1169.9|1159.1|1169.9|1159.1|1166.4|1155.6|13
1648657200000|2022-03-30 16:20:00|1169.49|1158.69|1168.9|1158.1|1169.9|1159.1|1168.4|1157.6|10
1648657500000|2022-03-30 16:25:00|1168.4|1157.6|1166.9|1156.1|1169.4|1158.6|1165.4|1154.6|27
1648657800000|2022-03-30 16:30:00|1167.4|1156.6|1162.9|1152.1|1168.52|1157.72|1161.4|1150.6|33
1648658100000|2022-03-30 16:35:00|1163.4|1152.6|1166.9|1156.1|1167.17|1156.37|1163.4|1152.6|17
1648658400000|2022-03-30 16:40:00|1167.05|1156.25|1170.4|1159.6|1170.4|1159.6|1167.05|1156.25|23
1648658700000|2022-03-30 16:45:00|1171.4|1160.6|1171.79|1160.99|1171.9|1161.1|1169.4|1158.6|15
1648659000000|2022-03-30 16:50:00|1170.9|1160.1|1166.9|1156.1|1172.42|1161.62|1166.9|1156.1|21
1648659300000|2022-03-30 16:55:00|1167.73|1156.93|1163.9|1153.1|1167.73|1156.93|1163.9|1153.1|22
1648659600000|2022-03-30 17:00:00|1164.23|1153.43|1167.7|1156.9|1167.7|1156.9|1164.23|1153.43|36
1648659900000|2022-03-30 17:05:00|1167.9|1157.1|1165.9|1155.1|1167.9|1157.1|1165.4|1154.6|17
1648660200000|2022-03-30 17:10:00|1165.4|1154.6|1166.21|1155.41|1166.9|1156.1|1165.4|1154.6|8
1648660500000|2022-03-30 17:15:00|1165.9|1155.1|1161.9|1151.1|1165.9|1155.1|1161.9|1151.1|11
1648660800000|2022-03-30 17:20:00|1160.9|1150.1|1159.57|1148.77|1160.9|1150.1|1158.9|1148.1|14
1648661100000|2022-03-30 17:25:00|1160.3|1149.5|1158.9|1148.1|1160.4|1149.6|1157.9|1147.1|17
1648661400000|2022-03-30 17:30:00|1157.9|1147.1|1158.4|1147.6|1159.3|1148.5|1157.62|1146.82|31
1648661700000|2022-03-30 17:35:00|1158.54|1147.74|1161.53|1150.73|1161.53|1150.73|1158.4|1147.6|51
1648662000000|2022-03-30 17:40:00|1161.9|1151.1|1169.47|1158.67|1169.47|1158.67|1161.9|1151.1|28
1648662300000|2022-03-30 17:45:00|1167.9|1157.1|1174.3|1163.5|1174.3|1163.5|1167.4|1156.6|20
1648662600000|2022-03-30 17:50:00|1174.9|1164.1|1175.86|1165.06|1177.24|1166.44|1174.9|1164.1|18
1648662900000|2022-03-30 17:55:00|1175.69|1164.89|1176.99|1166.19|1176.99|1166.19|1174.9|1164.1|37
1648663200000|2022-03-30 18:00:00|1177.06|1166.26|1179.26|1168.46|1179.26|1168.46|1175.9|1165.1|29
1648663500000|2022-03-30 18:05:00|1179.32|1168.52|1180.09|1169.29|1180.4|1169.6|1179.32|1168.52|9
1648663800000|2022-03-30 18:10:00|1179.9|1169.1|1179.13|1168.33|1179.9|1169.1|1176.9|1166.1|16
1648664100000|2022-03-30 18:15:00|1178.63|1167.83|1176.29|1165.49|1178.63|1167.83|1171.59|1160.79|38
1648664400000|2022-03-30 18:20:00|1176.4|1165.6|1174.09|1163.29|1176.9|1166.1|1173.4|1162.6|30
1648664700000|2022-03-30 18:25:00|1174.9|1164.1|1173.11|1162.31|1174.9|1164.1|1173.11|1162.31|11
1648665000000|2022-03-30 18:30:00|1173.9|1163.1|1174.4|1163.6|1176.29|1165.49|1173.9|1163.1|22
1648665300000|2022-03-30 18:35:00|1174.9|1164.1|1170.23|1159.43|1175.4|1164.6|1170.23|1159.43|16
1648665600000|2022-03-30 18:40:00|1169.96|1159.16|1168.9|1158.1|1170.4|1159.6|1168.9|1158.1|11
1648665900000|2022-03-30 18:45:00|1167.9|1157.1|1166.54|1155.74|1167.9|1157.1|1166.15|1155.35|11
1648666200000|2022-03-30 18:50:00|1166.69|1155.89|1166.51|1155.71|1169.49|1158.69|1166.3|1155.5|25
1648666500000|2022-03-30 18:55:00|1167.01|1156.21|1156.9|1146.1|1168.15|1157.35|1156.9|1146.1|22
1648666800000|2022-03-30 19:00:00|1155.9|1145.1|1149.4|1138.6|1155.9|1145.1|1147.9|1137.1|51
1648667100000|2022-03-30 19:05:00|1149.9|1139.1|1153.9|1143.1|1153.9|1143.1|1149.9|1139.1|27
1648667400000|2022-03-30 19:10:00|1154.4|1143.6|1162.9|1152.1|1163.25|1152.45|1154.4|1143.6|31
1648667700000|2022-03-30 19:15:00|1162.4|1151.6|1157.4|1146.6|1162.4|1151.6|1155.9|1145.1|21
1648668000000|2022-03-30 19:20:00|1156.99|1146.19|1153.9|1143.1|1157.4|1146.6|1150.9|1140.1|40
1648668300000|2022-03-30 19:25:00|1153.51|1142.71|1155.3|1144.5|1155.31|1144.51|1153.4|1142.6|20
1648668600000|2022-03-30 19:30:00|1155.1|1144.3|1157.4|1146.6|1159.9|1149.1|1153.4|1142.6|43
1648668900000|2022-03-30 19:35:00|1157.01|1146.21|1151.19|1140.39|1158.4|1147.6|1151.19|1140.39|24
1648669200000|2022-03-30 19:40:00|1150.9|1140.1|1155.22|1144.42|1155.94|1145.14|1148.63|1137.83|43
1648669500000|2022-03-30 19:45:00|1155.23|1144.43|1155.63|1144.83|1156.4|1145.6|1152.35|1141.55|26
1648669800000|2022-03-30 19:50:00|1155.4|1144.6|1158.88|1148.08|1158.88|1148.08|1150.47|1139.67|61
1648670100000|2022-03-30 19:55:00|1159.9|1149.1|1163.9|1153.1|1164.51|1153.71|1159.82|1149.02|19
1648670400000|2022-03-30 20:00:00|1164.25|1153.45|1163.4|1152.6|1165.47|1154.67|1158.9|1148.1|38
1648670700000|2022-03-30 20:05:00|1163.9|1153.1|1163.3|1152.5|1164.4|1153.6|1159.57|1148.77|32
1648671000000|2022-03-30 20:10:00|1163.4|1152.6|1160.9|1150.1|1163.4|1152.6|1159.57|1148.77|25
1648671300000|2022-03-30 20:15:00|1160.4|1149.6|1156.99|1146.19|1161.4|1150.6|1155.9|1145.1|17
1648671600000|2022-03-30 20:20:00|1157.49|1146.69|1158.98|1148.18|1159.5|1148.7|1157.49|1146.69|17
1648671900000|2022-03-30 20:25:00|1158.6|1147.8|1160.23|1149.43|1160.23|1149.43|1156.9|1146.1|19
1648672200000|2022-03-30 20:30:00|1159.73|1148.93|1163.9|1153.1|1163.9|1153.1|1159.4|1148.6|12
1648672500000|2022-03-30 20:35:00|1164.9|1154.1|1165.9|1155.1|1165.9|1155.1|1163.4|1152.6|24
1648672800000|2022-03-30 20:40:00|1166.9|1156.1|1167.4|1156.6|1168.9|1158.1|1166.9|1156.1|11
1648673100000|2022-03-30 20:45:00|1167.9|1157.1|1174.9|1164.1|1174.9|1164.1|1167.9|1157.1|17
1648673400000|2022-03-30 20:50:00|1175.79|1164.99|1175.4|1164.6|1176.29|1165.49|1174.4|1163.6|15
1648673700000|2022-03-30 20:55:00|1175.59|1164.79|1176.67|1165.87|1177.57|1166.77|1175.59|1164.79|18
1648674000000|2022-03-30 21:00:00|1176.79|1165.99|1174.9|1164.1|1176.92|1166.12|1174.19|1163.39|177
1648674300000|2022-03-30 21:05:00|1174.51|1163.71|1176.36|1165.56|1177.59|1166.79|1174.05|1163.25|122
1648674600000|2022-03-30 21:10:00|1176.31|1165.51|1176.14|1165.34|1176.44|1165.64|1175.4|1164.6|14
1648674900000|2022-03-30 21:15:00|1175.9|1165.1|1177.4|1166.6|1178.21|1167.41|1175.9|1165.1|8
1648675200000|2022-03-30 21:20:00|1177.17|1166.37|1177.67|1166.87|1177.9|1167.1|1177.17|1166.37|3
1648675500000|2022-03-30 21:25:00|1177.48|1166.68|1175.9|1165.1|1177.48|1166.68|1175.9|1165.1|6
1648675800000|2022-03-30 21:30:00|1176.9|1166.1|1178.21|1167.41|1178.21|1167.41|1176.9|1166.1|4
1648676100000|2022-03-30 21:35:00|1178.4|1167.6|1178.9|1168.1|1178.95|1168.15|1178.4|1167.6|4
1648676400000|2022-03-30 21:40:00|1178.4|1167.6|1170.1|1159.3|1178.4|1167.6|1166.9|1156.1|34
1648676700000|2022-03-30 21:45:00|1169.9|1159.1|1163.77|1152.97|1169.9|1159.1|1162.9|1152.1|31
1648677000000|2022-03-30 21:50:00|1163.66|1152.86|1163.36|1152.56|1165.4|1154.6|1162.9|1152.1|19
1648677300000|2022-03-30 21:55:00|1163.86|1153.06|1166.56|1155.76|1166.56|1155.76|1163.4|1152.6|14
1648677600000|2022-03-30 22:00:00|1166.84|1156.04|1169.9|1159.1|1169.9|1159.1|1164.9|1154.1|14
1648677900000|2022-03-30 22:05:00|1170.56|1159.76|1167.53|1156.73|1171.06|1160.26|1167.4|1156.6|23
1648678200000|2022-03-30 22:10:00|1168.36|1157.56|1160.9|1150.1|1169.23|1158.43|1160.9|1150.1|22
1648678500000|2022-03-30 22:15:00|1160.36|1149.56|1161.9|1151.1|1162.9|1152.1|1157.9|1147.1|35
1648678800000|2022-03-30 22:20:00|1162.4|1151.6|1163.01|1152.21|1163.01|1152.21|1160.4|1149.6|17
1648679100000|2022-03-30 22:25:00|1163.9|1153.1|1167.4|1156.6|1167.4|1156.6|1163.9|1153.1|24
1648679400000|2022-03-30 22:30:00|1167.9|1157.1|1176.9|1166.1|1176.9|1166.1|1167.9|1157.1|27
1648679700000|2022-03-30 22:35:00|1176.74|1165.94|1178.24|1167.44|1178.9|1168.1|1176.29|1165.49|28
1648680000000|2022-03-30 22:40:00|1177.86|1167.06|1175.9|1165.1|1177.86|1167.06|1175.9|1165.1|7
1648680300000|2022-03-30 22:45:00|1176.4|1165.6|1178.62|1167.82|1178.62|1167.82|1175.9|1165.1|12
1648680600000|2022-03-30 22:50:00|1178.4|1167.6|1170.4|1159.6|1178.4|1167.6|1167.9|1157.1|29
1648680900000|2022-03-30 22:55:00|1170.29|1159.49|1176.4|1165.6|1176.56|1165.76|1170.29|1159.49|18
1648681200000|2022-03-30 23:00:00|1176.22|1165.42|1182.14|1171.34|1182.9|1172.1|1176.22|1165.42|26
1648681500000|2022-03-30 23:05:00|1182.4|1171.6|1182.67|1171.87|1183.9|1173.1|1182.4|1171.6|8
1648681800000|2022-03-30 23:10:00|1181.9|1171.1|1181.4|1170.6|1182.4|1171.6|1181.4|1170.6|11
1648682100000|2022-03-30 23:15:00|1181.7|1170.9|1180.4|1169.6|1182.2|1171.4|1180.4|1169.6|7
1648682400000|2022-03-30 23:20:00|1179.9|1169.1|1183.17|1172.37|1183.17|1172.37|1177.9|1167.1|17
1648682700000|2022-03-30 23:25:00|1183.4|1172.6|1184.28|1173.48|1184.28|1173.48|1183.17|1172.37|12
1648683000000|2022-03-30 23:30:00|1183.9|1173.1|1182.4|1171.6|1184.4|1173.6|1182.4|1171.6|15
1648683300000|2022-03-30 23:35:00|1182.9|1172.1|1180.9|1170.1|1183.4|1172.6|1179.9|1169.1|16
1648683600000|2022-03-30 23:40:00|1180.4|1169.6|1179.88|1169.08|1181.4|1170.6|1179.74|1168.94|12
1648683900000|2022-03-30 23:45:00|1180.38|1169.58|1181.9|1171.1|1182.78|1171.98|1180.38|1169.58|12
1648684200000|2022-03-30 23:50:00|1182.27|1171.47|1180.27|1169.47|1182.9|1172.1|1178.9|1168.1|17
1648684500000|2022-03-30 23:55:00|1179.9|1169.1|1177.9|1167.1|1179.9|1169.1|1172.9|1162.1|24
1648684800000|2022-03-31 00:00:00|1177.4|1166.6|1172.9|1162.1|1177.4|1166.6|1172.9|1162.1|34
1648685100000|2022-03-31 00:05:00|1172.4|1161.6|1176.29|1165.49|1176.41|1165.61|1171.9|1161.1|28
1648685400000|2022-03-31 00:10:00|1177.45|1166.65|1186.45|1175.65|1186.9|1176.1|1177.45|1166.65|30
1648685700000|2022-03-31 00:15:00|1186.9|1176.1|1188.9|1178.1|1189.9|1179.1|1186.1|1175.3|34
1648686000000|2022-03-31 00:20:00|1188.4|1177.6|1187.4|1176.6|1189.08|1178.28|1187.4|1176.6|15
1648686300000|2022-03-31 00:25:00|1187.59|1176.79|1190.4|1179.6|1190.56|1179.76|1187.59|1176.79|9
1648686600000|2022-03-31 00:30:00|1190.54|1179.74|1194.1|1183.3|1194.44|1183.64|1190.54|1179.74|31
1648686900000|2022-03-31 00:35:00|1194.9|1184.1|1198.9|1188.1|1198.9|1188.1|1194.9|1184.1|17
1648687200000|2022-03-31 00:40:00|1197.4|1186.6|1202.9|1192.1|1203.4|1192.6|1196.9|1186.1|31
1648687500000|2022-03-31 00:45:00|1202.4|1191.6|1199.1|1188.3|1202.69|1191.89|1198.36|1187.56|131
1648687800000|2022-03-31 00:50:00|1198.92|1188.12|1198.27|1187.47|1198.92|1188.12|1197.9|1187.1|147
1648688100000|2022-03-31 00:55:00|1198.33|1187.53|1193.13|1182.33|1198.95|1188.15|1192.85|1182.05|120
1648688400000|2022-03-31 01:00:00|1193.28|1182.48|1194.19|1183.39|1195.4|1184.6|1193.13|1182.33|154
1648688700000|2022-03-31 01:05:00|1194.3|1183.5|1203.09|1192.29|1203.09|1192.29|1194.19|1183.39|202
1648689000000|2022-03-31 01:10:00|1203.12|1192.32|1207.6|1196.8|1207.9|1197.1|1203.12|1192.32|51
1648689300000|2022-03-31 01:15:00|1207.19|1196.39|1214.02|1203.22|1214.23|1203.43|1206.65|1195.85|44
1648689600000|2022-03-31 01:20:00|1214.25|1203.45|1212.72|1201.92|1217.48|1206.68|1212.72|1201.92|35
1648689900000|2022-03-31 01:25:00|1213.05|1202.25|1217.9|1207.1|1217.9|1207.1|1213.05|1202.25|23
1648690200000|2022-03-31 01:30:00|1218.15|1207.35|1220.62|1209.82|1221.9|1211.1|1217.9|1207.1|17
1648690500000|2022-03-31 01:35:00|1220.6|1209.8|1218|1207.2|1220.6|1209.8|1215.03|1204.23|31
1648690800000|2022-03-31 01:40:00|1217.7|1206.9|1222.4|1211.6|1223.4|1212.6|1216.01|1205.21|37
1648691100000|2022-03-31 01:45:00|1222.61|1211.81|1228.57|1217.77|1229.9|1219.1|1222.4|1211.6|41
1648691400000|2022-03-31 01:50:00|1228.07|1217.27|1228.03|1217.23|1230.9|1220.1|1227.4|1216.6|30
1648691700000|2022-03-31 01:55:00|1227.99|1217.19|1228.4|1217.6|1230|1219.2|1227.9|1217.1|13
1648692000000|2022-03-31 02:00:00|1228.03|1217.23|1222.74|1211.94|1228.03|1217.23|1221.9|1211.1|23
1648692300000|2022-03-31 02:05:00|1222.49|1211.69|1228.06|1217.26|1228.4|1217.6|1218.67|1207.87|48
1648692600000|2022-03-31 02:10:00|1227.6|1216.8|1233.31|1222.51|1233.31|1222.51|1227.6|1216.8|18
1648692900000|2022-03-31 02:15:00|1233.9|1223.1|1245.4|1234.6|1249.25|1238.45|1233.9|1223.1|90
1648693200000|2022-03-31 02:20:00|1245.9|1235.1|1243|1232.2|1245.9|1235.1|1242.61|1231.81|30
1648693500000|2022-03-31 02:25:00|1243.5|1232.7|1239.72|1228.92|1243.9|1233.1|1238.9|1228.1|23
1648693800000|2022-03-31 02:30:00|1239.4|1228.6|1236.72|1225.92|1239.4|1228.6|1235.9|1225.1|16
1648694100000|2022-03-31 02:35:00|1236.04|1225.24|1235.9|1225.1|1237.4|1226.6|1232.9|1222.1|23
1648694400000|2022-03-31 02:40:00|1235.4|1224.6|1237.98|1227.18|1238.07|1227.27|1234.16|1223.36|23
1648694700000|2022-03-31 02:45:00|1237.73|1226.93|1236.4|1225.6|1237.73|1226.93|1234.9|1224.1|19
1648695000000|2022-03-31 02:50:00|1236.25|1225.45|1236.03|1225.23|1236.25|1225.45|1232.73|1221.93|16
1648695300000|2022-03-31 02:55:00|1236.4|1225.6|1247.4|1236.6|1249.81|1239.01|1236.4|1225.6|50
1648695600000|2022-03-31 03:00:00|1247.21|1236.41|1239.72|1228.92|1247.21|1236.41|1239.72|1228.92|36
1648695900000|2022-03-31 03:05:00|1239.4|1228.6|1245.4|1234.6|1245.4|1234.6|1234.9|1224.1|56
1648696200000|2022-03-31 03:10:00|1244.9|1234.1|1252.9|1242.1|1252.9|1242.1|1243.4|1232.6|43
1648696500000|2022-03-31 03:15:00|1253.36|1242.56|1245.9|1235.1|1254.48|1243.68|1245.9|1235.1|41
1648696800000|2022-03-31 03:20:00|1244.9|1234.1|1245.4|1234.6|1246.9|1236.1|1243.55|1232.75|48
1648697100000|2022-03-31 03:25:00|1245.57|1234.77|1246.4|1235.6|1247.53|1236.73|1244.9|1234.1|27
1648697400000|2022-03-31 03:30:00|1246.59|1235.79|1240.4|1229.6|1248.23|1237.43|1239.72|1228.92|51
1648697700000|2022-03-31 03:35:00|1240.43|1229.63|1238.31|1227.51|1240.9|1230.1|1238.31|1227.51|26
1648698000000|2022-03-31 03:40:00|1238.4|1227.6|1239.71|1228.91|1240.5|1229.7|1237.5|1226.7|35
1648698300000|2022-03-31 03:45:00|1239.51|1228.71|1237.75|1226.95|1240.12|1229.32|1237.75|1226.95|14
1648698600000|2022-03-31 03:50:00|1238.4|1227.6|1234.37|1223.57|1240.4|1229.6|1233.9|1223.1|33
1648698900000|2022-03-31 03:55:00|1234.9|1224.1|1231.9|1221.1|1234.9|1224.1|1228.9|1218.1|34
1648699200000|2022-03-31 04:00:00|1232.9|1222.1|1231.9|1221.1|1236.9|1226.1|1231.9|1221.1|28
1648699500000|2022-03-31 04:05:00|1232.4|1221.6|1237.36|1226.56|1237.9|1227.1|1231.9|1221.1|19
1648699800000|2022-03-31 04:10:00|1237.49|1226.69|1235.8|1225|1237.63|1226.83|1233.4|1222.6|27
1648700100000|2022-03-31 04:15:00|1235.9|1225.1|1232.58|1221.78|1237.9|1227.1|1231.9|1221.1|31
1648700400000|2022-03-31 04:20:00|1231.58|1220.78|1222.9|1212.1|1231.58|1220.78|1222.8|1212|29
1648700700000|2022-03-31 04:25:00|1223.4|1212.6|1225.9|1215.1|1228.05|1217.25|1223.4|1212.6|19
1648701000000|2022-03-31 04:30:00|1225.99|1215.19|1228.9|1218.1|1229.4|1218.6|1225.99|1215.19|14
1648701300000|2022-03-31 04:35:00|1228.4|1217.6|1221.65|1210.85|1228.4|1217.6|1220.9|1210.1|25
1648701600000|2022-03-31 04:40:00|1221.9|1211.1|1220.04|1209.24|1223.4|1212.6|1219.9|1209.1|14
1648701900000|2022-03-31 04:45:00|1220.12|1209.32|1222.4|1211.6|1222.4|1211.6|1219.9|1209.1|14
1648702200000|2022-03-31 04:50:00|1223.1|1212.3|1220.9|1210.1|1223.1|1212.3|1220.54|1209.74|16
1648702500000|2022-03-31 04:55:00|1220.54|1209.74|1222.68|1211.88|1222.68|1211.88|1218.9|1208.1|21
1648702800000|2022-03-31 05:00:00|1222.27|1211.47|1218.4|1207.6|1226.17|1215.37|1215.9|1205.1|36
1648703100000|2022-03-31 05:05:00|1218.36|1207.56|1226.9|1216.1|1226.9|1216.1|1218.36|1207.56|56
1648703400000|2022-03-31 05:10:00|1227.4|1216.6|1224.4|1213.6|1228.9|1218.1|1222.74|1211.94|33
1648703700000|2022-03-31 05:15:00|1224.9|1214.1|1221.9|1211.1|1226.4|1215.6|1221.9|1211.1|25
1648704000000|2022-03-31 05:20:00|1221.4|1210.6|1225.4|1214.6|1225.4|1214.6|1219.9|1209.1|22
1648704300000|2022-03-31 05:25:00|1225.66|1214.86|1225.57|1214.77|1227.54|1216.74|1222.9|1212.1|32
1648704600000|2022-03-31 05:30:00|1225.75|1214.95|1218.84|1208.04|1225.75|1214.95|1217.9|1207.1|27
1648704900000|2022-03-31 05:35:00|1217.9|1207.1|1215.9|1205.1|1217.9|1207.1|1215.9|1205.1|25
1648705200000|2022-03-31 05:40:00|1216.4|1205.6|1219.9|1209.1|1219.9|1209.1|1216.4|1205.6|13
1648705500000|2022-03-31 05:45:00|1220.1|1209.3|1211.9|1201.1|1220.58|1209.78|1211.9|1201.1|23
1648705800000|2022-03-31 05:50:00|1210.9|1200.1|1208.63|1197.83|1212.23|1201.43|1206.9|1196.1|50
1648706100000|2022-03-31 05:55:00|1208.64|1197.84|1212.45|1201.65|1212.45|1201.65|1208.63|1197.83|35
1648706400000|2022-03-31 06:00:00|1212.68|1201.88|1210.81|1200.01|1213.9|1203.1|1210.81|1200.01|16
1648706700000|2022-03-31 06:05:00|1210.4|1199.6|1210.4|1199.6|1211.4|1200.6|1209.56|1198.76|17
1648707000000|2022-03-31 06:10:00|1210.9|1200.1|1210.4|1199.6|1211.4|1200.6|1210.4|1199.6|5
1648707300000|2022-03-31 06:15:00|1209.9|1199.1|1209.9|1199.1|1209.9|1199.1|1208.58|1197.78|27
1648707600000|2022-03-31 06:20:00|1209.4|1198.6|1208.66|1197.86|1209.62|1198.82|1208.55|1197.75|26
1648707900000|2022-03-31 06:25:00|1208.67|1197.87|1208.9|1198.1|1208.9|1198.1|1207.9|1197.1|19
1648708200000|2022-03-31 06:30:00|1208.55|1197.75|1209.4|1198.6|1210.2|1199.4|1206.9|1196.1|16
1648708500000|2022-03-31 06:35:00|1208.4|1197.6|1214.15|1203.35|1214.15|1203.35|1208.4|1197.6|33
1648708800000|2022-03-31 06:40:00|1214.4|1203.6|1214.49|1203.69|1215.9|1205.1|1212.9|1202.1|19
1648709100000|2022-03-31 06:45:00|1214.38|1203.58|1213|1202.2|1214.71|1203.91|1212.64|1201.84|14
1648709400000|2022-03-31 06:50:00|1213.3|1202.5|1215.94|1205.14|1216.5|1205.7|1213.21|1202.41|20
1648709700000|2022-03-31 06:55:00|1215.5|1204.7|1215.01|1204.21|1216|1205.2|1213.66|1202.86|10
1648710000000|2022-03-31 07:00:00|1214.8|1204|1212.4|1201.6|1215.4|1204.6|1212.4|1201.6|22
1648710300000|2022-03-31 07:05:00|1211.9|1201.1|1211.54|1200.74|1212.52|1201.72|1211.53|1200.73|59
1648710600000|2022-03-31 07:10:00|1211.53|1200.73|1212.9|1202.1|1212.9|1202.1|1211.53|1200.73|25
1648710900000|2022-03-31 07:15:00|1212.62|1201.82|1215.08|1204.28|1215.9|1205.1|1212.62|1201.82|11
1648711200000|2022-03-31 07:20:00|1215.2|1204.4|1214.4|1203.6|1216|1205.2|1213.4|1202.6|26
1648711500000|2022-03-31 07:25:00|1213.9|1203.1|1212.15|1201.35|1213.9|1203.1|1212.15|1201.35|22
1648711800000|2022-03-31 07:30:00|1211.9|1201.1|1211.59|1200.79|1212.15|1201.35|1209.9|1199.1|14
1648712100000|2022-03-31 07:35:00|1212.09|1201.29|1216.9|1206.1|1216.9|1206.1|1212.09|1201.29|25
1648712400000|2022-03-31 07:40:00|1217.01|1206.21|1219.4|1208.6|1219.4|1208.6|1217.01|1206.21|11
1648712700000|2022-03-31 07:45:00|1218.9|1208.1|1221.9|1211.1|1221.9|1211.1|1218.69|1207.89|14
1648713000000|2022-03-31 07:50:00|1222.4|1211.6|1222.9|1212.1|1222.9|1212.1|1221.26|1210.46|10
1648713300000|2022-03-31 07:55:00|1222.6|1211.8|1222.03|1211.23|1223.26|1212.46|1221.22|1210.42|22
1648713600000|2022-03-31 08:00:00|1221.51|1210.71|1222.4|1211.6|1223.9|1213.1|1219.4|1208.6|30
1648713900000|2022-03-31 08:05:00|1222.49|1211.69|1222.4|1211.6|1223.49|1212.69|1222.4|1211.6|9
1648714200000|2022-03-31 08:10:00|1221.96|1211.16|1216.9|1206.1|1221.96|1211.16|1216.9|1206.1|23
1648714500000|2022-03-31 08:15:00|1217.34|1206.54|1218.34|1207.54|1219.01|1208.21|1217.34|1206.54|10
1648714800000|2022-03-31 08:20:00|1217.84|1207.04|1212.82|1202.02|1217.84|1207.04|1212.82|1202.02|13
1648715100000|2022-03-31 08:25:00|1212.38|1201.58|1213.51|1202.71|1213.51|1202.71|1211.9|1201.1|10
1648715400000|2022-03-31 08:30:00|1213.9|1203.1|1214.4|1203.6|1216.3|1205.5|1213.9|1203.1|21
1648715700000|2022-03-31 08:35:00|1214.1|1203.3|1211.9|1201.1|1214.1|1203.3|1211.9|1201.1|10
1648716000000|2022-03-31 08:40:00|1211.79|1200.99|1214.15|1203.35|1214.15|1203.35|1209.66|1198.86|22
1648716300000|2022-03-31 08:45:00|1213.77|1202.97|1219|1208.2|1219|1208.2|1213.52|1202.72|16
1648716600000|2022-03-31 08:50:00|1219.5|1208.7|1220.9|1210.1|1222.08|1211.28|1219.5|1208.7|25
1648716900000|2022-03-31 08:55:00|1220.4|1209.6|1219.25|1208.45|1220.4|1209.6|1218.9|1208.1|19
1648717200000|2022-03-31 09:00:00|1219.75|1208.95|1214.9|1204.1|1220.9|1210.1|1214.9|1204.1|18
1648717500000|2022-03-31 09:05:00|1215.4|1204.6|1215.55|1204.75|1216.55|1205.75|1215.4|1204.6|24
1648717800000|2022-03-31 09:10:00|1214.9|1204.1|1215.4|1204.6|1215.56|1204.76|1214.79|1203.99|8
1648718100000|2022-03-31 09:15:00|1215.9|1205.1|1214.4|1203.6|1216.16|1205.36|1212.82|1202.02|15
1648718400000|2022-03-31 09:20:00|1213.9|1203.1|1214.4|1203.6|1214.4|1203.6|1212.9|1202.1|12
1648718700000|2022-03-31 09:25:00|1213.9|1203.1|1212.82|1202.02|1213.9|1203.1|1212.82|1202.02|9
1648719000000|2022-03-31 09:30:00|1213.09|1202.29|1211.79|1200.99|1213.59|1202.79|1210.9|1200.1|12
1648719300000|2022-03-31 09:35:00|1211.9|1201.1|1216.16|1205.36|1216.16|1205.36|1211.9|1201.1|19
1648719600000|2022-03-31 09:40:00|1216.57|1205.77|1216.49|1205.69|1218.13|1207.33|1216.4|1205.6|11
1648719900000|2022-03-31 09:45:00|1216.9|1206.1|1217.4|1206.6|1217.9|1207.1|1214.4|1203.6|24
1648720200000|2022-03-31 09:50:00|1216.9|1206.1|1219.9|1209.1|1219.9|1209.1|1215.51|1204.71|21
1648720500000|2022-03-31 09:55:00|1220.04|1209.24|1219.9|1209.1|1223.9|1213.1|1219.9|1209.1|23
1648720800000|2022-03-31 10:00:00|1220.2|1209.4|1220.6|1209.8|1221.24|1210.44|1219.52|1208.72|13
1648721100000|2022-03-31 10:05:00|1220.44|1209.64|1218.37|1207.57|1220.97|1210.17|1218.37|1207.57|39
1648721400000|2022-03-31 10:10:00|1218.53|1207.73|1216.4|1205.6|1218.53|1207.73|1216.4|1205.6|5
1648721700000|2022-03-31 10:15:00|1216.14|1205.34|1214.9|1204.1|1216.14|1205.34|1214.9|1204.1|3
1648722000000|2022-03-31 10:20:00|1214.79|1203.99|1214.79|1203.99|1214.79|1203.99|1214.79|1203.99|1
1648722300000|2022-03-31 10:25:00|1214.29|1203.49|1216.68|1205.88|1217.4|1206.6|1214.21|1203.41|12
1648722600000|2022-03-31 10:30:00|1216.9|1206.1|1217.9|1207.1|1218.32|1207.52|1216.9|1206.1|8
1648722900000|2022-03-31 10:35:00|1218.16|1207.36|1220.9|1210.1|1220.9|1210.1|1217.9|1207.1|12
1648723200000|2022-03-31 10:40:00|1221.42|1210.62|1221.9|1211.1|1221.9|1211.1|1221.13|1210.33|19
1648723500000|2022-03-31 10:45:00|1222.02|1211.22|1217.84|1207.04|1222.02|1211.22|1217.84|1207.04|16
1648723800000|2022-03-31 10:50:00|1217.9|1207.1|1218.71|1207.91|1218.71|1207.91|1217.9|1207.1|10
1648724100000|2022-03-31 10:55:00|1219.02|1208.22|1223.76|1212.96|1224.24|1213.44|1219.02|1208.22|30
1648724400000|2022-03-31 11:00:00|1223.96|1213.16|1220.87|1210.07|1224.46|1213.66|1220.87|1210.07|13
1648724700000|2022-03-31 11:05:00|1220.54|1209.74|1219.76|1208.96|1221.48|1210.68|1219.76|1208.96|14
1648725000000|2022-03-31 11:10:00|1219.69|1208.89|1217.84|1207.04|1219.9|1209.1|1217.84|1207.04|9
1648725300000|2022-03-31 11:15:00|1216.9|1206.1|1217.84|1207.04|1218.2|1207.4|1216.9|1206.1|6
1648725600000|2022-03-31 11:20:00|1217.79|1206.99|1217.13|1206.33|1217.79|1206.99|1217.13|1206.33|3
1648725900000|2022-03-31 11:25:00|1217.27|1206.47|1216.9|1206.1|1217.8|1207|1216.9|1206.1|4
1648726200000|2022-03-31 11:30:00|1217.29|1206.49|1217.29|1206.49|1217.79|1206.99|1216.9|1206.1|8
1648726500000|2022-03-31 11:35:00|1216.9|1206.1|1208.9|1198.1|1216.9|1206.1|1208.9|1198.1|15
1648726800000|2022-03-31 11:40:00|1207.9|1197.1|1207.19|1196.39|1208.9|1198.1|1206.9|1196.1|45
1648727100000|2022-03-31 11:45:00|1207.2|1196.4|1210.4|1199.6|1210.9|1200.1|1207.2|1196.4|17
1648727400000|2022-03-31 11:50:00|1210.9|1200.1|1213.1|1202.3|1213.1|1202.3|1210.9|1200.1|12
1648727700000|2022-03-31 11:55:00|1213|1202.2|1213.4|1202.6|1214.68|1203.88|1212.76|1201.96|15
1648728000000|2022-03-31 12:00:00|1213.57|1202.77|1210.74|1199.94|1213.7|1202.9|1210.74|1199.94|10
1648728300000|2022-03-31 12:05:00|1210.75|1199.95|1213|1202.2|1213|1202.2|1207.9|1197.1|22
1648728600000|2022-03-31 12:10:00|1213.65|1202.85|1215.73|1204.93|1216.1|1205.3|1213.65|1202.85|9
1648728900000|2022-03-31 12:15:00|1215.61|1204.81|1211.79|1200.99|1215.61|1204.81|1211.79|1200.99|15
1648729200000|2022-03-31 12:20:00|1211.29|1200.49|1211.78|1200.98|1211.9|1201.1|1209.4|1198.6|28
1648729500000|2022-03-31 12:25:00|1212.28|1201.48|1219.9|1209.1|1219.9|1209.1|1212.28|1201.48|14
1648729800000|2022-03-31 12:30:00|1219.74|1208.94|1222.9|1212.1|1222.9|1212.1|1218.5|1207.7|27
1648730100000|2022-03-31 12:35:00|1223.4|1212.6|1226.9|1216.1|1226.9|1216.1|1223.4|1212.6|32
1648730400000|2022-03-31 12:40:00|1227.18|1216.38|1221.9|1211.1|1227.18|1216.38|1218.9|1208.1|40
1648730700000|2022-03-31 12:45:00|1222|1211.2|1219.21|1208.41|1222|1211.2|1218.84|1208.04|32
1648731000000|2022-03-31 12:50:00|1219.58|1208.78|1222.02|1211.22|1222.9|1212.1|1219.58|1208.78|16
1648731300000|2022-03-31 12:55:00|1221.5|1210.7|1219.6|1208.8|1221.9|1211.1|1219.6|1208.8|9
1648731600000|2022-03-31 13:00:00|1219.59|1208.79|1225.9|1215.1|1226.42|1215.62|1219.59|1208.79|34
1648731900000|2022-03-31 13:05:00|1225.4|1214.6|1223.53|1212.73|1226.16|1215.36|1223.4|1212.6|23
1648732200000|2022-03-31 13:10:00|1224.03|1213.23|1213.4|1202.6|1224.9|1214.1|1208.9|1198.1|68
1648732500000|2022-03-31 13:15:00|1213.9|1203.1|1206.4|1195.6|1214.4|1203.6|1202.9|1192.1|52
1648732800000|2022-03-31 13:20:00|1205.4|1194.6|1205.9|1195.1|1207.4|1196.6|1202.9|1192.1|23
1648733100000|2022-03-31 13:25:00|1206.4|1195.6|1205.58|1194.78|1208.4|1197.6|1205.49|1194.69|26
1648733400000|2022-03-31 13:30:00|1206.08|1195.28|1203.83|1193.03|1210|1199.2|1202.9|1192.1|56
1648733700000|2022-03-31 13:35:00|1202.9|1192.1|1202.9|1192.1|1204.4|1193.6|1196.9|1186.1|64
1648734000000|2022-03-31 13:40:00|1202.57|1191.77|1204.01|1193.21|1204.01|1193.21|1199.9|1189.1|39
1648734300000|2022-03-31 13:45:00|1203.9|1193.1|1200.33|1189.53|1207.9|1197.1|1198.9|1188.1|64
1648734600000|2022-03-31 13:50:00|1200.83|1190.03|1200.4|1189.6|1204.01|1193.21|1199.6|1188.8|52
1648734900000|2022-03-31 13:55:00|1199.9|1189.1|1189.9|1179.1|1200.9|1190.1|1189.9|1179.1|75
1648735200000|2022-03-31 14:00:00|1190.4|1179.6|1139.9|1129.1|1190.4|1179.6|1139.9|1129.1|351
1648735500000|2022-03-31 14:05:00|1140.4|1129.6|1161.4|1150.6|1167.9|1157.1|1139.9|1129.1|281
1648735800000|2022-03-31 14:10:00|1160.4|1149.6|1163.4|1152.6|1167.9|1157.1|1157.29|1146.49|176
1648736100000|2022-03-31 14:15:00|1162.9|1152.1|1160.9|1150.1|1171.06|1160.26|1160.9|1150.1|112
1648736400000|2022-03-31 14:20:00|1160.4|1149.6|1158.9|1148.1|1163.01|1152.21|1154.9|1144.1|99
1648736700000|2022-03-31 14:25:00|1159.4|1148.6|1149.4|1138.6|1159.4|1148.6|1143.9|1133.1|90
1648737000000|2022-03-31 14:30:00|1148.9|1138.1|1155.13|1144.33|1156.9|1146.1|1146.4|1135.6|65
1648737300000|2022-03-31 14:35:00|1155.4|1144.6|1159.73|1148.93|1161.9|1151.1|1153.9|1143.1|83
1648737600000|2022-03-31 14:40:00|1159.23|1148.43|1164.65|1153.85|1164.65|1153.85|1155.9|1145.1|54
1648737900000|2022-03-31 14:45:00|1164.4|1153.6|1176.29|1165.49|1176.29|1165.49|1164.4|1153.6|70
1648738200000|2022-03-31 14:50:00|1176.9|1166.1|1169.71|1158.91|1176.9|1166.1|1168.4|1157.6|54
1648738500000|2022-03-31 14:55:00|1170.21|1159.41|1172.68|1161.88|1174.3|1163.5|1169.72|1158.92|54
1648738800000|2022-03-31 15:00:00|1169.9|1159.1|1165.4|1154.6|1176.9|1166.1|1161.86|1151.06|50
1648739100000|2022-03-31 15:05:00|1165.9|1155.1|1166.4|1155.6|1167.9|1157.1|1164.4|1153.6|43
1648739400000|2022-03-31 15:10:00|1165.9|1155.1|1164.9|1154.1|1167.9|1157.1|1163.9|1153.1|50
1648739700000|2022-03-31 15:15:00|1165.4|1154.6|1166.9|1156.1|1169.9|1159.1|1157.9|1147.1|67
1648740000000|2022-03-31 15:20:00|1167.4|1156.6|1165.4|1154.6|1170.4|1159.6|1163.9|1153.1|71
1648740300000|2022-03-31 15:25:00|1165.29|1154.49|1163.4|1152.6|1165.29|1154.49|1160.54|1149.74|61
1648740600000|2022-03-31 15:30:00|1163.7|1152.9|1158.9|1148.1|1164.9|1154.1|1156.9|1146.1|48
1648740900000|2022-03-31 15:35:00|1159.4|1148.6|1162.4|1151.6|1165.4|1154.6|1158.4|1147.6|53
1648741200000|2022-03-31 15:40:00|1162.9|1152.1|1165.08|1154.28|1166.99|1156.19|1162.9|1152.1|46
1648741500000|2022-03-31 15:45:00|1164.58|1153.78|1160.03|1149.23|1164.58|1153.78|1159.53|1148.73|24
1648741800000|2022-03-31 15:50:00|1158.9|1148.1|1153.77|1142.97|1158.9|1148.1|1152.9|1142.1|43
1648742100000|2022-03-31 15:55:00|1153.78|1142.98|1155.4|1144.6|1155.4|1144.6|1149.9|1139.1|35
1648742400000|2022-03-31 16:00:00|1155.65|1144.85|1150.9|1140.1|1157.14|1146.34|1146.9|1136.1|82
1648742700000|2022-03-31 16:05:00|1150.52|1139.72|1144.9|1134.1|1150.52|1139.72|1130.9|1120.1|141
1648743000000|2022-03-31 16:10:00|1145|1134.2|1148.4|1137.6|1149.9|1139.1|1144.8|1134|49
1648743300000|2022-03-31 16:15:00|1147.9|1137.1|1146.4|1135.6|1151.9|1141.1|1145.72|1134.92|54
1648743600000|2022-03-31 16:20:00|1145.9|1135.1|1137.49|1126.69|1145.9|1135.1|1136.9|1126.1|50
1648743900000|2022-03-31 16:25:00|1136.9|1126.1|1128.4|1117.6|1140.4|1129.6|1124.9|1114.1|81
1648744200000|2022-03-31 16:30:00|1128.9|1118.1|1124.4|1113.6|1129.9|1119.1|1116.9|1106.1|134
1648744500000|2022-03-31 16:35:00|1124.9|1114.1|1138.9|1128.1|1138.9|1128.1|1124.9|1114.1|95
1648744800000|2022-03-31 16:40:00|1139.9|1129.1|1133.68|1122.88|1140.4|1129.6|1133.67|1122.87|71
1648745100000|2022-03-31 16:45:00|1133.67|1122.87|1134.17|1123.37|1138.4|1127.6|1132.9|1122.1|57
1648745400000|2022-03-31 16:50:00|1133.17|1122.37|1124.9|1114.1|1133.17|1122.37|1122.9|1112.1|53
1648745700000|2022-03-31 16:55:00|1125.4|1114.6|1119.9|1109.1|1129.9|1119.1|1118.9|1108.1|68
1648746000000|2022-03-31 17:00:00|1119.4|1108.6|1126.11|1115.31|1126.4|1115.6|1118.9|1108.1|68
1648746300000|2022-03-31 17:05:00|1125.4|1114.6|1126.4|1115.6|1130.42|1119.62|1125.4|1114.6|40
1648746600000|2022-03-31 17:10:00|1124.9|1114.1|1127.4|1116.6|1127.9|1117.1|1122.6|1111.8|51
1648746900000|2022-03-31 17:15:00|1127.9|1117.1|1126.64|1115.84|1133.9|1123.1|1126.4|1115.6|48
1648747200000|2022-03-31 17:20:00|1126.4|1115.6|1128.9|1118.1|1130.9|1120.1|1124.9|1114.1|50
1648747500000|2022-03-31 17:25:00|1128.4|1117.6|1131.2|1120.4|1131.4|1120.6|1127.4|1116.6|62
1648747800000|2022-03-31 17:30:00|1131.4|1120.6|1135.9|1125.1|1137.9|1127.1|1131.4|1120.6|58
1648748100000|2022-03-31 17:35:00|1135.28|1124.48|1131.9|1121.1|1135.4|1124.6|1130.77|1119.97|31
1648748400000|2022-03-31 17:40:00|1132.29|1121.49|1129.9|1119.1|1136.66|1125.86|1128.9|1118.1|42
1648748700000|2022-03-31 17:45:00|1129.4|1118.6|1133.11|1122.31|1133.4|1122.6|1128.9|1118.1|48
1648749000000|2022-03-31 17:50:00|1132.93|1122.13|1132.9|1122.1|1134.3|1123.5|1131.59|1120.79|62
1648749300000|2022-03-31 17:55:00|1132.4|1121.6|1129.4|1118.6|1133.4|1122.6|1127.9|1117.1|31
1648749600000|2022-03-31 18:00:00|1128.9|1118.1|1125.9|1115.1|1128.9|1118.1|1124.9|1114.1|40
1648749900000|2022-03-31 18:05:00|1126.04|1115.24|1121.9|1111.1|1126.14|1115.34|1121.9|1111.1|47
1648750200000|2022-03-31 18:10:00|1121.1|1110.3|1119.9|1109.1|1123.4|1112.6|1119.9|1109.1|19
1648750500000|2022-03-31 18:15:00|1120.43|1109.63|1113.4|1102.6|1120.57|1109.77|1111.9|1101.1|37
1648750800000|2022-03-31 18:20:00|1112.9|1102.1|1122.9|1112.1|1125.9|1115.1|1112.5|1101.7|66
1648751100000|2022-03-31 18:25:00|1123.9|1113.1|1125.94|1115.14|1126.9|1116.1|1123.4|1112.6|34
1648751400000|2022-03-31 18:30:00|1125.37|1114.57|1125.9|1115.1|1127.4|1116.6|1123.4|1112.6|17
1648751700000|2022-03-31 18:35:00|1126.4|1115.6|1129.9|1119.1|1129.9|1119.1|1125.49|1114.69|19
1648752000000|2022-03-31 18:40:00|1130.9|1120.1|1129.4|1118.6|1131.9|1121.1|1127.4|1116.6|17
1648752300000|2022-03-31 18:45:00|1128.9|1118.1|1129.66|1118.86|1130.18|1119.38|1127.73|1116.93|24
1648752600000|2022-03-31 18:50:00|1129.93|1119.13|1131.9|1121.1|1131.9|1121.1|1129.93|1119.13|35
1648752900000|2022-03-31 18:55:00|1131.8|1121|1131.67|1120.87|1131.9|1121.1|1130.4|1119.6|19
1648753200000|2022-03-31 19:00:00|1131.6|1120.8|1129.59|1118.79|1131.9|1121.1|1128.4|1117.6|31
1648753500000|2022-03-31 19:05:00|1130.09|1119.29|1128.4|1117.6|1130.4|1119.6|1127.9|1117.1|37
1648753800000|2022-03-31 19:10:00|1127.9|1117.1|1125.4|1114.6|1127.9|1117.1|1123.9|1113.1|19
1648754100000|2022-03-31 19:15:00|1124.9|1114.1|1122.6|1111.8|1124.9|1114.1|1122.6|1111.8|25
1648754400000|2022-03-31 19:20:00|1121.9|1111.1|1121.9|1111.1|1123.4|1112.6|1119.71|1108.91|25
1648754700000|2022-03-31 19:25:00|1122.4|1111.6|1121.4|1110.6|1124.4|1113.6|1121.4|1110.6|27
1648755000000|2022-03-31 19:30:00|1121.9|1111.1|1126.9|1116.1|1126.97|1116.17|1119.71|1108.91|45
1648755300000|2022-03-31 19:35:00|1127.05|1116.25|1129.24|1118.44|1130.23|1119.43|1125.87|1115.07|57
1648755600000|2022-03-31 19:40:00|1128.86|1118.06|1123.22|1112.42|1128.86|1118.06|1121.9|1111.1|51
1648755900000|2022-03-31 19:45:00|1123.21|1112.41|1125.4|1114.6|1128.4|1117.6|1120.6|1109.8|67
1648756200000|2022-03-31 19:50:00|1124.9|1114.1|1126.4|1115.6|1128.49|1117.69|1122.9|1112.1|72
1648756500000|2022-03-31 19:55:00|1126.2|1115.4|1127.9|1117.1|1132.9|1122.1|1124.9|1114.1|98
1648756800000|2022-03-31 20:00:00|1128.01|1117.21|1125.49|1114.69|1132.27|1121.47|1124.9|1114.1|47
1648757100000|2022-03-31 20:05:00|1125.23|1114.43|1127.4|1116.6|1128.31|1117.51|1123.9|1113.1|34
1648757400000|2022-03-31 20:10:00|1127.62|1116.82|1133.4|1122.6|1134.3|1123.5|1126.54|1115.74|38
1648757700000|2022-03-31 20:15:00|1133.51|1122.71|1134.9|1124.1|1134.9|1124.1|1133.4|1122.6|22
1648758000000|2022-03-31 20:20:00|1134.4|1123.6|1131.1|1120.3|1135.16|1124.36|1130.4|1119.6|22
1648758300000|2022-03-31 20:25:00|1130.6|1119.8|1132.4|1121.6|1133.4|1122.6|1129.4|1118.6|35
1648758600000|2022-03-31 20:30:00|1131.9|1121.1|1128.64|1117.84|1132.4|1121.6|1127.88|1117.08|30
1648758900000|2022-03-31 20:35:00|1128.4|1117.6|1131.5|1120.7|1131.9|1121.1|1128.4|1117.6|22
1648759200000|2022-03-31 20:40:00|1131.62|1120.82|1132.96|1122.16|1133.9|1123.1|1131.62|1120.82|13
1648759500000|2022-03-31 20:45:00|1133.9|1123.1|1134.6|1123.8|1134.9|1124.1|1130.49|1119.69|23
1648759800000|2022-03-31 20:50:00|1134.59|1123.79|1135.9|1125.1|1135.9|1125.1|1132.14|1121.34|21
1648760100000|2022-03-31 20:55:00|1136|1125.2|1135.85|1125.05|1136.9|1126.1|1135.4|1124.6|42
1648760400000|2022-03-31 21:00:00|1135.56|1124.76|1134.92|1124.12|1135.94|1125.14|1133.27|1122.47|174
1648760700000|2022-03-31 21:05:00|1135.09|1124.29|1136.42|1125.62|1138.28|1127.48|1135.09|1124.29|262
1648761000000|2022-03-31 21:10:00|1136.45|1125.65|1135.4|1124.6|1136.45|1125.65|1134.57|1123.77|9
1648761300000|2022-03-31 21:15:00|1135|1124.2|1134.4|1123.6|1135|1124.2|1133.67|1122.87|9
1648761600000|2022-03-31 21:20:00|1134.17|1123.37|1137.9|1127.1|1137.9|1127.1|1132.9|1122.1|25
1648761900000|2022-03-31 21:25:00|1138.09|1127.29|1139.4|1128.6|1139.41|1128.61|1138.09|1127.29|7
1648762200000|2022-03-31 21:30:00|1139.74|1128.94|1141.4|1130.6|1142.35|1131.55|1139.74|1128.94|8
1648762500000|2022-03-31 21:35:00|1140.9|1130.1|1138.22|1127.42|1140.9|1130.1|1138.22|1127.42|9
1648762800000|2022-03-31 21:40:00|1138.13|1127.33|1138.05|1127.25|1138.14|1127.34|1136.08|1125.28|26
1648763100000|2022-03-31 21:45:00|1137.9|1127.1|1137.53|1126.73|1140.17|1129.37|1136.9|1126.1|21
1648763400000|2022-03-31 21:50:00|1137.73|1126.93|1139.4|1128.6|1139.4|1128.6|1137.73|1126.93|7
1648763700000|2022-03-31 21:55:00|1139.2|1128.4|1136.58|1125.78|1139.2|1128.4|1136.58|1125.78|13
1648764000000|2022-03-31 22:00:00|1136.08|1125.28|1134.4|1123.6|1138.9|1128.1|1133.9|1123.1|24
1648764300000|2022-03-31 22:05:00|1134.9|1124.1|1136.4|1125.6|1136.4|1125.6|1133.67|1122.87|18
1648764600000|2022-03-31 22:10:00|1136.06|1125.26|1135.9|1125.1|1136.9|1126.1|1134.4|1123.6|15
1648764900000|2022-03-31 22:15:00|1135.4|1124.6|1133.4|1122.6|1135.4|1124.6|1131.66|1120.86|20
1648765200000|2022-03-31 22:20:00|1132.9|1122.1|1134.9|1124.1|1135.4|1124.6|1132.4|1121.6|14
1648765500000|2022-03-31 22:25:00|1135.4|1124.6|1137.9|1127.1|1139.4|1128.6|1135.4|1124.6|41
1648765800000|2022-03-31 22:30:00|1137.85|1127.05|1136.63|1125.83|1139.07|1128.27|1136.53|1125.73|19
1648766100000|2022-03-31 22:35:00|1136.56|1125.76|1130.9|1120.1|1136.57|1125.77|1130.9|1120.1|19
1648766400000|2022-03-31 22:40:00|1131.16|1120.36|1132.76|1121.96|1134.3|1123.5|1131.16|1120.36|16
1648766700000|2022-03-31 22:45:00|1132.82|1122.02|1139.9|1129.1|1139.9|1129.1|1132.82|1122.02|26
1648767000000|2022-03-31 22:50:00|1140.25|1129.45|1139.9|1129.1|1141.9|1131.1|1139.49|1128.69|23
1648767300000|2022-03-31 22:55:00|1140.4|1129.6|1140.9|1130.1|1141.4|1130.6|1139.4|1128.6|15
1648767600000|2022-03-31 23:00:00|1140.4|1129.6|1140.4|1129.6|1140.9|1130.1|1137.13|1126.33|28
1648767900000|2022-03-31 23:05:00|1139.9|1129.1|1135.9|1125.1|1140.4|1129.6|1135.4|1124.6|21
1648768200000|2022-03-31 23:10:00|1135.4|1124.6|1137.4|1126.6|1138.4|1127.6|1135.4|1124.6|19
1648768500000|2022-03-31 23:15:00|1136.9|1126.1|1134.9|1124.1|1137.3|1126.5|1134.4|1123.6|14
1648768800000|2022-03-31 23:20:00|1135.44|1124.64|1137.9|1127.1|1137.9|1127.1|1132.4|1121.6|30
1648769100000|2022-03-31 23:25:00|1138.27|1127.47|1139.9|1129.1|1140.9|1130.1|1138.27|1127.47|12
1648769400000|2022-03-31 23:30:00|1139.4|1128.6|1138.32|1127.52|1142.18|1131.38|1137.4|1126.6|29
1648769700000|2022-03-31 23:35:00|1137.82|1127.02|1136.26|1125.46|1138.4|1127.6|1136.26|1125.46|15
1648770000000|2022-03-31 23:40:00|1136.9|1126.1|1130.9|1120.1|1137.9|1127.1|1130.9|1120.1|24
1648770300000|2022-03-31 23:45:00|1131.1|1120.3|1128.5|1117.7|1131.1|1120.3|1116.9|1106.1|87
1648770600000|2022-03-31 23:50:00|1129|1118.2|1133.08|1122.28|1134.3|1123.5|1123.4|1112.6|41
1648770900000|2022-03-31 23:55:00|1131.53|1120.73|1134.3|1123.5|1134.9|1124.1|1130.4|1119.6|45
1648771200000|2022-04-01 00:00:00|1134.9|1124.1|1139.17|1128.37|1139.9|1129.1|1129.9|1119.1|87
1648771500000|2022-04-01 00:05:00|1139.72|1128.92|1142.9|1132.1|1142.9|1132.1|1138.4|1127.6|50
1648771800000|2022-04-01 00:10:00|1142.4|1131.6|1143.92|1133.12|1144.9|1134.1|1139.4|1128.6|33
1648772100000|2022-04-01 00:15:00|1143.56|1132.76|1141.4|1130.6|1145.4|1134.6|1140.4|1129.6|29
1648772400000|2022-04-01 00:20:00|1141.59|1130.79|1143.9|1133.1|1144.4|1133.6|1141.59|1130.79|14
1648772700000|2022-04-01 00:25:00|1144.4|1133.6|1144.9|1134.1|1144.9|1134.1|1144.4|1133.6|9
1648773000000|2022-04-01 00:30:00|1144.72|1133.92|1135.9|1125.1|1144.72|1133.92|1134.9|1124.1|42
1648773300000|2022-04-01 00:35:00|1136.31|1125.51|1143.53|1132.73|1143.53|1132.73|1136.31|1125.51|27
1648773600000|2022-04-01 00:40:00|1143.61|1132.81|1147.8|1137|1147.8|1137|1143.61|1132.81|26
1648773900000|2022-04-01 00:45:00|1147.3|1136.5|1147.9|1137.1|1147.9|1137.1|1146.9|1136.1|18
1648774200000|2022-04-01 00:50:00|1148.9|1138.1|1145.4|1134.6|1148.9|1138.1|1145.26|1134.46|26
1648774500000|2022-04-01 00:55:00|1145|1134.2|1144.9|1134.1|1146.4|1135.6|1142.51|1131.71|45
1648774800000|2022-04-01 01:00:00|1144.4|1133.6|1142.77|1131.97|1144.4|1133.6|1142.6|1131.8|20
1648775100000|2022-04-01 01:05:00|1142.61|1131.81|1142.4|1131.6|1145.4|1134.6|1140.4|1129.6|35
1648775400000|2022-04-01 01:10:00|1141.05|1130.25|1141.4|1130.6|1141.9|1131.1|1138.9|1128.1|41
1648775700000|2022-04-01 01:15:00|1140.9|1130.1|1141.9|1131.1|1143.49|1132.69|1139.9|1129.1|17
1648776000000|2022-04-01 01:20:00|1141.01|1130.21|1139.49|1128.69|1141.4|1130.6|1138.9|1128.1|27
1648776300000|2022-04-01 01:25:00|1138.99|1128.19|1132.4|1121.6|1138.99|1128.19|1131.66|1120.86|26
1648776600000|2022-04-01 01:30:00|1132.16|1121.36|1134.9|1124.1|1135.4|1124.6|1131.66|1120.86|46
1648776900000|2022-04-01 01:35:00|1134.4|1123.6|1131.28|1120.48|1134.4|1123.6|1128.9|1118.1|44
1648777200000|2022-04-01 01:40:00|1130.4|1119.6|1131.84|1121.04|1133.4|1122.6|1130.29|1119.49|36
1648777500000|2022-04-01 01:45:00|1132.2|1121.4|1129.4|1118.6|1132.2|1121.4|1126.9|1116.1|25
1648777800000|2022-04-01 01:50:00|1129.61|1118.81|1118.4|1107.6|1130.4|1119.6|1116.9|1106.1|37
1648778100000|2022-04-01 01:55:00|1119.4|1108.6|1119.73|1108.93|1125.23|1114.43|1119.4|1108.6|54
1648778400000|2022-04-01 02:00:00|1119.23|1108.43|1122.65|1111.85|1123.9|1113.1|1115.73|1104.93|51
1648778700000|2022-04-01 02:05:00|1122.15|1111.35|1123.9|1113.1|1123.9|1113.1|1119.82|1109.02|29
1648779000000|2022-04-01 02:10:00|1124.11|1113.31|1123.9|1113.1|1125.9|1115.1|1123.4|1112.6|22
1648779300000|2022-04-01 02:15:00|1124.4|1113.6|1119.9|1109.1|1126.97|1116.17|1116.9|1106.1|42
1648779600000|2022-04-01 02:20:00|1120.27|1109.47|1114.07|1103.27|1121.4|1110.6|1113.9|1103.1|45
1648779900000|2022-04-01 02:25:00|1111.9|1101.1|1103.4|1092.6|1111.9|1101.1|1099.9|1089.1|100
1648780200000|2022-04-01 02:30:00|1103.9|1093.1|1110.9|1100.1|1110.9|1100.1|1099.85|1089.05|65
1648780500000|2022-04-01 02:35:00|1110.14|1099.34|1113.4|1102.6|1115.06|1104.26|1109.4|1098.6|51
1648780800000|2022-04-01 02:40:00|1112.9|1102.1|1114.9|1104.1|1115.06|1104.26|1109.72|1098.92|36
1648781100000|2022-04-01 02:45:00|1114.4|1103.6|1103.8|1093|1114.4|1103.6|1103.8|1093|49
1648781400000|2022-04-01 02:50:00|1103.9|1093.1|1098.56|1087.76|1107.4|1096.6|1096.9|1086.1|79
1648781700000|2022-04-01 02:55:00|1099.4|1088.6|1098.4|1087.6|1100.4|1089.6|1093.9|1083.1|81
1648782000000|2022-04-01 03:00:00|1099.4|1088.6|1107.4|1096.6|1107.4|1096.6|1096.08|1085.28|62
1648782300000|2022-04-01 03:05:00|1107.9|1097.1|1107.9|1097.1|1108.08|1097.28|1101.49|1090.69|47
1648782600000|2022-04-01 03:10:00|1108.4|1097.6|1104.4|1093.6|1109.31|1098.51|1104.4|1093.6|38
1648782900000|2022-04-01 03:15:00|1104.04|1093.24|1108.4|1097.6|1108.81|1098.01|1102.57|1091.77|51
1648783200000|2022-04-01 03:20:00|1108.81|1098.01|1111.4|1100.6|1112.19|1101.39|1106.53|1095.73|40
1648783500000|2022-04-01 03:25:00|1111.17|1100.37|1107.4|1096.6|1111.17|1100.37|1106.32|1095.52|40
1648783800000|2022-04-01 03:30:00|1107.9|1097.1|1113.08|1102.28|1113.09|1102.29|1107.9|1097.1|19
1648784100000|2022-04-01 03:35:00|1113.4|1102.6|1113.9|1103.1|1113.9|1103.1|1112.02|1101.22|17
1648784400000|2022-04-01 03:40:00|1114.9|1104.1|1115.07|1104.27|1115.9|1105.1|1114.69|1103.89|14
1648784700000|2022-04-01 03:45:00|1114.57|1103.77|1114.4|1103.6|1115.9|1105.1|1113.65|1102.85|28
1648785000000|2022-04-01 03:50:00|1113.9|1103.1|1110.9|1100.1|1115.9|1105.1|1109.9|1099.1|33
1648785300000|2022-04-01 03:55:00|1110.51|1099.71|1116.9|1106.1|1116.9|1106.1|1110.01|1099.21|16
1648785600000|2022-04-01 04:00:00|1116.4|1105.6|1120.4|1109.6|1122.4|1111.6|1115.5|1104.7|31
1648785900000|2022-04-01 04:05:00|1120.14|1109.34|1116.91|1106.11|1121.18|1110.38|1116.91|1106.11|34
1648786200000|2022-04-01 04:10:00|1116.83|1106.03|1119.23|1108.43|1119.4|1108.6|1116.83|1106.03|27
1648786500000|2022-04-01 04:15:00|1118.73|1107.93|1115.9|1105.1|1118.73|1107.93|1114.8|1104|22
1648786800000|2022-04-01 04:20:00|1115.4|1104.6|1119.4|1108.6|1119.4|1108.6|1115.19|1104.39|18
1648787100000|2022-04-01 04:25:00|1119.9|1109.1|1119.79|1108.99|1120.9|1110.1|1119.79|1108.99|6
1648787400000|2022-04-01 04:30:00|1119.9|1109.1|1119.4|1108.6|1119.9|1109.1|1116.68|1105.88|18
1648787700000|2022-04-01 04:35:00|1119.9|1109.1|1123.07|1112.27|1123.22|1112.42|1119.4|1108.6|20
1648788000000|2022-04-01 04:40:00|1122.26|1111.46|1122.76|1111.96|1122.76|1111.96|1121.9|1111.1|7
1648788300000|2022-04-01 04:45:00|1122.9|1112.1|1121.87|1111.07|1123.72|1112.92|1120.9|1110.1|11
1648788600000|2022-04-01 04:50:00|1121.37|1110.57|1119.62|1108.82|1121.4|1110.6|1118.9|1108.1|17
1648788900000|2022-04-01 04:55:00|1118.9|1108.1|1116.9|1106.1|1118.9|1108.1|1116.9|1106.1|25
1648789200000|2022-04-01 05:00:00|1117.3|1106.5|1117.9|1107.1|1118.4|1107.6|1113.9|1103.1|36
1648789500000|2022-04-01 05:05:00|1117.4|1106.6|1119.9|1109.1|1120.32|1109.52|1116.4|1105.6|12
1648789800000|2022-04-01 05:10:00|1120.32|1109.52|1119.9|1109.1|1120.79|1109.99|1118.4|1107.6|11
1648790100000|2022-04-01 05:15:00|1120.4|1109.6|1119.59|1108.79|1121.4|1110.6|1119.4|1108.6|14
1648790400000|2022-04-01 05:20:00|1120.09|1109.29|1118.9|1108.1|1120.9|1110.1|1118.58|1107.78|17
1648790700000|2022-04-01 05:25:00|1118.55|1107.75|1119.22|1108.42|1119.9|1109.1|1118.4|1107.6|19
1648791000000|2022-04-01 05:30:00|1119.4|1108.6|1120.72|1109.92|1121.4|1110.6|1118.9|1108.1|12
1648791300000|2022-04-01 05:35:00|1120.22|1109.42|1118.4|1107.6|1120.22|1109.42|1115.4|1104.6|34
1648791600000|2022-04-01 05:40:00|1118.53|1107.73|1117.57|1106.77|1119.9|1109.1|1115.81|1105.01|37
1648791900000|2022-04-01 05:45:00|1117.82|1107.02|1114.9|1104.1|1118.32|1107.52|1114.9|1104.1|11
1648792200000|2022-04-01 05:50:00|1114.8|1104|1114.9|1104.1|1116.4|1105.6|1113.9|1103.1|17
1648792500000|2022-04-01 05:55:00|1115.4|1104.6|1116.4|1105.6|1116.77|1105.97|1114.55|1103.75|19
1648792800000|2022-04-01 06:00:00|1115.9|1105.1|1114.9|1104.1|1116.81|1106.01|1114.9|1104.1|13
1648793100000|2022-04-01 06:05:00|1114.5|1103.7|1112.9|1102.1|1115.4|1104.6|1112.9|1102.1|19
1648793400000|2022-04-01 06:10:00|1112.4|1101.6|1111.58|1100.78|1112.73|1101.93|1110.9|1100.1|10
1648793700000|2022-04-01 06:15:00|1111.9|1101.1|1114.4|1103.6|1114.4|1103.6|1111.58|1100.78|31
1648794000000|2022-04-01 06:20:00|1114.65|1103.85|1116.9|1106.1|1116.9|1106.1|1114.4|1103.6|17
1648794300000|2022-04-01 06:25:00|1117.44|1106.64|1119.41|1108.61|1119.41|1108.61|1117.44|1106.64|18
1648794600000|2022-04-01 06:30:00|1119.51|1108.71|1118.4|1107.6|1119.9|1109.1|1117.4|1106.6|9
1648794900000|2022-04-01 06:35:00|1119.01|1108.21|1118.8|1108|1119.01|1108.21|1117.9|1107.1|10
1648795200000|2022-04-01 06:40:00|1118.9|1108.1|1119.51|1108.71|1119.69|1108.89|1118.9|1108.1|6
1648795500000|2022-04-01 06:45:00|1119.62|1108.82|1122.03|1111.23|1122.03|1111.23|1119.62|1108.82|13
1648795800000|2022-04-01 06:50:00|1122.17|1111.37|1124.21|1113.41|1124.21|1113.41|1122.17|1111.37|15
1648796100000|2022-04-01 06:55:00|1124.4|1113.6|1123.9|1113.1|1124.4|1113.6|1123.9|1113.1|4
1648796400000|2022-04-01 07:00:00|1124.46|1113.66|1125.46|1114.66|1125.46|1114.66|1124.46|1113.66|3
1648796700000|2022-04-01 07:05:00|1125.51|1114.71|1125.9|1115.1|1125.95|1115.15|1124.46|1113.66|10
1648797000000|2022-04-01 07:10:00|1126.07|1115.27|1125.9|1115.1|1127.47|1116.67|1125.64|1114.84|12
1648797300000|2022-04-01 07:15:00|1125.64|1114.84|1125.9|1115.1|1125.9|1115.1|1125.4|1114.6|5
1648797600000|2022-04-01 07:20:00|1125.4|1114.6|1128.81|1118.01|1129.01|1118.21|1125.4|1114.6|21
1648797900000|2022-04-01 07:25:00|1128.9|1118.1|1129.9|1119.1|1129.9|1119.1|1128.9|1118.1|10
1648798200000|2022-04-01 07:30:00|1129.61|1118.81|1128.4|1117.6|1129.61|1118.81|1127.4|1116.6|6
1648798500000|2022-04-01 07:35:00|1128.14|1117.34|1128.4|1117.6|1128.4|1117.6|1126.68|1115.88|10
1648798800000|2022-04-01 07:40:00|1128.29|1117.49|1128.37|1117.57|1128.4|1117.6|1128.11|1117.31|5
1648799100000|2022-04-01 07:45:00|1129.04|1118.24|1131.75|1120.95|1131.75|1120.95|1129.04|1118.24|6
1648799400000|2022-04-01 07:50:00|1132.22|1121.42|1131.4|1120.6|1132.22|1121.42|1130.76|1119.96|7
1648799700000|2022-04-01 07:55:00|1131.9|1121.1|1132.57|1121.77|1132.9|1122.1|1131.9|1121.1|6
1648800000000|2022-04-01 08:00:00|1131.9|1121.1|1134.8|1124|1134.8|1124|1131.9|1121.1|20
1648800300000|2022-04-01 08:05:00|1133.9|1123.1|1133.9|1123.1|1134.3|1123.5|1131.9|1121.1|16
1648800600000|2022-04-01 08:10:00|1134.3|1123.5|1134.4|1123.6|1135.9|1125.1|1133.4|1122.6|21
1648800900000|2022-04-01 08:15:00|1134.65|1123.85|1134.4|1123.6|1134.65|1123.85|1132.9|1122.1|10
1648801200000|2022-04-01 08:20:00|1134.65|1123.85|1135.16|1124.36|1135.9|1125.1|1134.4|1123.6|19
1648801500000|2022-04-01 08:25:00|1135.9|1125.1|1137.72|1126.92|1138.9|1128.1|1135.9|1125.1|16
1648801800000|2022-04-01 08:30:00|1138.59|1127.79|1137.9|1127.1|1138.9|1128.1|1136.4|1125.6|19
1648802100000|2022-04-01 08:35:00|1137.4|1126.6|1136.21|1125.41|1137.4|1126.6|1135.71|1124.91|9
1648802400000|2022-04-01 08:40:00|1136.4|1125.6|1138.9|1128.1|1138.9|1128.1|1135.73|1124.93|15
1648802700000|2022-04-01 08:45:00|1137.9|1127.1|1132.62|1121.82|1137.9|1127.1|1131.66|1120.86|23
1648803000000|2022-04-01 08:50:00|1132.52|1121.72|1132.58|1121.78|1132.62|1121.82|1131.86|1121.06|11
1648803300000|2022-04-01 08:55:00|1133.08|1122.28|1132.9|1122.1|1133.4|1122.6|1131.66|1120.86|9
1648803600000|2022-04-01 09:00:00|1133.21|1122.41|1132.9|1122.1|1133.4|1122.6|1131.66|1120.86|28
1648803900000|2022-04-01 09:05:00|1133.18|1122.38|1130.9|1120.1|1133.55|1122.75|1129.9|1119.1|20
1648804200000|2022-04-01 09:10:00|1131.23|1120.43|1132.4|1121.6|1135.4|1124.6|1131.23|1120.43|26
1648804500000|2022-04-01 09:15:00|1132.51|1121.71|1128.9|1118.1|1133.4|1122.6|1128.9|1118.1|13
1648804800000|2022-04-01 09:20:00|1129.3|1118.5|1131.1|1120.3|1132.9|1122.1|1128.48|1117.68|27
1648805100000|2022-04-01 09:25:00|1131.9|1121.1|1132.9|1122.1|1133.4|1122.6|1131.9|1121.1|19
1648805400000|2022-04-01 09:30:00|1133.4|1122.6|1131.4|1120.6|1134.3|1123.5|1130.4|1119.6|25
1648805700000|2022-04-01 09:35:00|1131.58|1120.78|1127.9|1117.1|1132.08|1121.28|1127.9|1117.1|11
1648806000000|2022-04-01 09:40:00|1127.75|1116.95|1122.9|1112.1|1128|1117.2|1122.9|1112.1|23
1648806300000|2022-04-01 09:45:00|1123.03|1112.23|1125.9|1115.1|1125.9|1115.1|1122.1|1111.3|25
1648806600000|2022-04-01 09:50:00|1126.14|1115.34|1126.9|1116.1|1127.9|1117.1|1124.9|1114.1|22
1648806900000|2022-04-01 09:55:00|1126.49|1115.69|1126.21|1115.41|1127.3|1116.5|1124.9|1114.1|28
1648807200000|2022-04-01 10:00:00|1126.02|1115.22|1124.21|1113.41|1128.4|1117.6|1122.6|1111.8|37
1648807500000|2022-04-01 10:05:00|1124.9|1114.1|1124.4|1113.6|1126.4|1115.6|1122.6|1111.8|42
1648807800000|2022-04-01 10:10:00|1123.9|1113.1|1125.4|1114.6|1125.4|1114.6|1123.4|1112.6|12
1648808100000|2022-04-01 10:15:00|1124.4|1113.6|1123.4|1112.6|1124.9|1114.1|1121.9|1111.1|21
1648808400000|2022-04-01 10:20:00|1124.4|1113.6|1126.4|1115.6|1126.4|1115.6|1123.4|1112.6|13
1648808700000|2022-04-01 10:25:00|1126.79|1115.99|1126.28|1115.48|1127.29|1116.49|1125.75|1114.95|16
1648809000000|2022-04-01 10:30:00|1126.39|1115.59|1125.4|1114.6|1127.77|1116.97|1125.4|1114.6|28
1648809300000|2022-04-01 10:35:00|1125.54|1114.74|1124.71|1113.91|1127.27|1116.47|1124.49|1113.69|31
1648809600000|2022-04-01 10:40:00|1125.05|1114.25|1125.89|1115.09|1126.4|1115.6|1123.7|1112.9|21
1648809900000|2022-04-01 10:45:00|1126.29|1115.49|1126.9|1116.1|1126.9|1116.1|1124.21|1113.41|21
1648810200000|2022-04-01 10:50:00|1127.4|1116.6|1129.9|1119.1|1129.9|1119.1|1127.4|1116.6|18
1648810500000|2022-04-01 10:55:00|1130.09|1119.29|1130.9|1120.1|1130.9|1120.1|1130.09|1119.29|9
1648810800000|2022-04-01 11:00:00|1131.9|1121.1|1130.54|1119.74|1132.9|1122.1|1130.54|1119.74|14
1648811100000|2022-04-01 11:05:00|1130.4|1119.6|1128.61|1117.81|1130.4|1119.6|1128.49|1117.69|8
1648811400000|2022-04-01 11:10:00|1127.94|1117.14|1129.4|1118.6|1129.64|1118.84|1127.94|1117.14|9
1648811700000|2022-04-01 11:15:00|1130.24|1119.44|1131.9|1121.1|1132.9|1122.1|1130.24|1119.44|30
1648812000000|2022-04-01 11:20:00|1132.22|1121.42|1132.22|1121.42|1132.33|1121.53|1131.54|1120.74|8
1648812300000|2022-04-01 11:25:00|1131.98|1121.18|1133.4|1122.6|1134.3|1123.5|1131.98|1121.18|17
1648812600000|2022-04-01 11:30:00|1132.9|1122.1|1131.4|1120.6|1132.9|1122.1|1129.4|1118.6|19
1648812900000|2022-04-01 11:35:00|1131.9|1121.1|1129.4|1118.6|1131.9|1121.1|1128.52|1117.72|27
1648813200000|2022-04-01 11:40:00|1129.9|1119.1|1128.11|1117.31|1130.4|1119.6|1127.98|1117.18|13
1648813500000|2022-04-01 11:45:00|1128.4|1117.6|1125.49|1114.69|1130.4|1119.6|1124.9|1114.1|24
1648813800000|2022-04-01 11:50:00|1124.9|1114.1|1125.49|1114.69|1125.49|1114.69|1124.9|1114.1|6
1648814100000|2022-04-01 11:55:00|1125.79|1114.99|1125.67|1114.87|1127.4|1116.6|1122.9|1112.1|22
1648814400000|2022-04-01 12:00:00|1125.9|1115.1|1118.29|1107.49|1125.9|1115.1|1112.9|1102.1|51
1648814700000|2022-04-01 12:05:00|1118.28|1107.48|1122.4|1111.6|1123.22|1112.42|1118.28|1107.48|64
1648815000000|2022-04-01 12:10:00|1122.16|1111.36|1116.9|1106.1|1122.16|1111.36|1114.8|1104|57
1648815300000|2022-04-01 12:15:00|1117.4|1106.6|1116.9|1106.1|1119.4|1108.6|1114.8|1104|38
1648815600000|2022-04-01 12:20:00|1116.4|1105.6|1107.9|1097.1|1117.4|1106.6|1106.9|1096.1|64
1648815900000|2022-04-01 12:25:00|1108.16|1097.36|1114.01|1103.21|1114.38|1103.58|1105.9|1095.1|144
1648816200000|2022-04-01 12:30:00|1113.98|1103.18|1119.44|1108.64|1122.9|1112.1|1111.87|1101.07|177
1648816500000|2022-04-01 12:35:00|1120.9|1110.1|1132.49|1121.69|1135.16|1124.36|1120.9|1110.1|98
1648816800000|2022-04-01 12:40:00|1132.99|1122.19|1128.4|1117.6|1133.9|1123.1|1125.86|1115.06|50
1648817100000|2022-04-01 12:45:00|1128.9|1118.1|1127.4|1116.6|1131.9|1121.1|1127.4|1116.6|42
1648817400000|2022-04-01 12:50:00|1127.58|1116.78|1132.4|1121.6|1132.4|1121.6|1127.06|1116.26|19
1648817700000|2022-04-01 12:55:00|1131.9|1121.1|1131.9|1121.1|1134.3|1123.5|1130.4|1119.6|34
1648818000000|2022-04-01 13:00:00|1132|1121.2|1136.4|1125.6|1136.4|1125.6|1132|1121.2|37
1648818300000|2022-04-01 13:05:00|1136.9|1126.1|1132.9|1122.1|1137.03|1126.23|1131.4|1120.6|37
1648818600000|2022-04-01 13:10:00|1132.4|1121.6|1136.29|1125.49|1136.29|1125.49|1131.4|1120.6|27
1648818900000|2022-04-01 13:15:00|1135.9|1125.1|1142.39|1131.59|1142.39|1131.59|1135.9|1125.1|31
1648819200000|2022-04-01 13:20:00|1142.11|1131.31|1144.69|1133.89|1144.9|1134.1|1141.51|1130.71|32
1648819500000|2022-04-01 13:25:00|1144.23|1133.43|1143.4|1132.6|1144.9|1134.1|1142.75|1131.95|24
1648819800000|2022-04-01 13:30:00|1144.05|1133.25|1149.53|1138.73|1150.86|1140.06|1143.4|1132.6|42
1648820100000|2022-04-01 13:35:00|1149.4|1138.6|1151.9|1141.1|1151.95|1141.15|1147.4|1136.6|45
1648820400000|2022-04-01 13:40:00|1151.95|1141.15|1148.65|1137.85|1151.95|1141.15|1147.4|1136.6|44
1648820700000|2022-04-01 13:45:00|1147.9|1137.1|1151.9|1141.1|1151.9|1141.1|1147.9|1137.1|25
1648821000000|2022-04-01 13:50:00|1150.69|1139.89|1142.9|1132.1|1150.69|1139.89|1140.9|1130.1|53
1648821300000|2022-04-01 13:55:00|1141.9|1131.1|1144.9|1134.1|1145.14|1134.34|1141.9|1131.1|23
1648821600000|2022-04-01 14:00:00|1145.14|1134.34|1147.4|1136.6|1147.4|1136.6|1143.9|1133.1|32
1648821900000|2022-04-01 14:05:00|1147.53|1136.73|1152.97|1142.17|1152.97|1142.17|1147.4|1136.6|43
1648822200000|2022-04-01 14:10:00|1153.9|1143.1|1159.4|1148.6|1161.9|1151.1|1153.9|1143.1|27
1648822500000|2022-04-01 14:15:00|1159.9|1149.1|1163.01|1152.21|1163.9|1153.1|1158.4|1147.6|29
1648822800000|2022-04-01 14:20:00|1163.4|1152.6|1169.4|1158.6|1171.06|1160.26|1163.4|1152.6|28
1648823100000|2022-04-01 14:25:00|1169.05|1158.25|1171.4|1160.6|1171.9|1161.1|1165.4|1154.6|32
1648823400000|2022-04-01 14:30:00|1171.9|1161.1|1170.4|1159.6|1173.9|1163.1|1167.73|1156.93|29
1648823700000|2022-04-01 14:35:00|1169.9|1159.1|1171.9|1161.1|1174.4|1163.6|1169.4|1158.6|49
1648824000000|2022-04-01 14:40:00|1172.9|1162.1|1174.4|1163.6|1176.9|1166.1|1172.3|1161.5|25
1648824300000|2022-04-01 14:45:00|1173.95|1163.15|1179.9|1169.1|1179.9|1169.1|1173.9|1163.1|51
1648824600000|2022-04-01 14:50:00|1180.9|1170.1|1177.21|1166.41|1181.71|1170.91|1176.4|1165.6|55
1648824900000|2022-04-01 14:55:00|1177.9|1167.1|1184.4|1173.6|1185.9|1175.1|1176.9|1166.1|47
1648825200000|2022-04-01 15:00:00|1184.33|1173.53|1182.29|1171.49|1186.94|1176.14|1180.9|1170.1|61
1648825500000|2022-04-01 15:05:00|1182.49|1171.69|1186.44|1175.64|1186.94|1176.14|1179.54|1168.74|60
1648825800000|2022-04-01 15:10:00|1186.94|1176.14|1185.4|1174.6|1189.9|1179.1|1182.49|1171.69|69
1648826100000|2022-04-01 15:15:00|1185.9|1175.1|1187.4|1176.6|1189.4|1178.6|1182.49|1171.69|76
1648826400000|2022-04-01 15:20:00|1186.9|1176.1|1186.4|1175.6|1189.9|1179.1|1186.4|1175.6|47
1648826700000|2022-04-01 15:25:00|1186.9|1176.1|1185.4|1174.6|1188.4|1177.6|1184.4|1173.6|46
1648827000000|2022-04-01 15:30:00|1184.4|1173.6|1178.9|1168.1|1188.28|1177.48|1178.9|1168.1|58
1648827300000|2022-04-01 15:35:00|1178.4|1167.6|1185.28|1174.48|1185.28|1174.48|1175.9|1165.1|57
1648827600000|2022-04-01 15:40:00|1185.19|1174.39|1187.08|1176.28|1187.08|1176.28|1183.4|1172.6|37
1648827900000|2022-04-01 15:45:00|1186.9|1176.1|1184.9|1174.1|1188.28|1177.48|1184.4|1173.6|39
1648828200000|2022-04-01 15:50:00|1184.4|1173.6|1187.4|1176.6|1188.28|1177.48|1183.9|1173.1|24
1648828500000|2022-04-01 15:55:00|1186.9|1176.1|1184.56|1173.76|1186.9|1176.1|1183.4|1172.6|26
1648828800000|2022-04-01 16:00:00|1184.9|1174.1|1186.03|1175.23|1187.4|1176.6|1182.49|1171.69|28
1648829100000|2022-04-01 16:05:00|1185.9|1175.1|1189.9|1179.1|1189.9|1179.1|1183.9|1173.1|29
1648829400000|2022-04-01 16:10:00|1190.09|1179.29|1194.4|1183.6|1195.9|1185.1|1190.09|1179.29|41
1648829700000|2022-04-01 16:15:00|1194.9|1184.1|1189.4|1178.6|1194.9|1184.1|1188.51|1177.71|25
1648830000000|2022-04-01 16:20:00|1188.9|1178.1|1195.06|1184.26|1195.06|1184.26|1188.16|1177.36|35
1648830300000|2022-04-01 16:25:00|1195.9|1185.1|1197.9|1187.1|1197.9|1187.1|1193.87|1183.07|25
1648830600000|2022-04-01 16:30:00|1197.4|1186.6|1189.7|1178.9|1197.4|1186.6|1189.7|1178.9|32
1648830900000|2022-04-01 16:35:00|1189.2|1178.4|1188.9|1178.1|1189.4|1178.6|1185.91|1175.11|38
1648831200000|2022-04-01 16:40:00|1188.4|1177.6|1189.92|1179.12|1189.92|1179.12|1184.9|1174.1|38
1648831500000|2022-04-01 16:45:00|1190.42|1179.62|1191.04|1180.24|1191.04|1180.24|1187.9|1177.1|41
1648831800000|2022-04-01 16:50:00|1190.9|1180.1|1188.45|1177.65|1192.17|1181.37|1187.57|1176.77|34
1648832100000|2022-04-01 16:55:00|1187.45|1176.65|1184.81|1174.01|1188.15|1177.35|1183.9|1173.1|20
1648832400000|2022-04-01 17:00:00|1184.98|1174.18|1190.9|1180.1|1191.9|1181.1|1182.9|1172.1|48
1648832700000|2022-04-01 17:05:00|1191.4|1180.6|1194.4|1183.6|1196.05|1185.25|1191.4|1180.6|41
1648833000000|2022-04-01 17:10:00|1193.9|1183.1|1196.9|1186.1|1196.9|1186.1|1192.4|1181.6|33
1648833300000|2022-04-01 17:15:00|1196.4|1185.6|1197.97|1187.17|1197.97|1187.17|1193.49|1182.69|42
1648833600000|2022-04-01 17:20:00|1197.62|1186.82|1199.4|1188.6|1199.9|1189.1|1195.9|1185.1|22
1648833900000|2022-04-01 17:25:00|1198.4|1187.6|1197.4|1186.6|1199.9|1189.1|1196.9|1186.1|20
1648834200000|2022-04-01 17:30:00|1197.9|1187.1|1195.9|1185.1|1199.4|1188.6|1195.9|1185.1|13
1648834500000|2022-04-01 17:35:00|1196.29|1185.49|1204.01|1193.21|1204.01|1193.21|1195.9|1185.1|39
1648834800000|2022-04-01 17:40:00|1204.16|1193.36|1203.86|1193.06|1204.4|1193.6|1202.9|1192.1|25
1648835100000|2022-04-01 17:45:00|1203.6|1192.8|1205.9|1195.1|1206.9|1196.1|1203.6|1192.8|21
1648835400000|2022-04-01 17:50:00|1205.4|1194.6|1208.08|1197.28|1208.4|1197.6|1205.28|1194.48|29
1648835700000|2022-04-01 17:55:00|1207.7|1196.9|1212.9|1202.1|1213.34|1202.54|1206.58|1195.78|52
1648836000000|2022-04-01 18:00:00|1213.26|1202.46|1209.4|1198.6|1213.92|1203.12|1208.79|1197.99|42
1648836300000|2022-04-01 18:05:00|1208.9|1198.1|1206.4|1195.6|1208.9|1198.1|1205.8|1195|20
1648836600000|2022-04-01 18:10:00|1205.9|1195.1|1208.4|1197.6|1208.4|1197.6|1205.8|1195|16
1648836900000|2022-04-01 18:15:00|1208.58|1197.78|1206.9|1196.1|1210|1199.2|1206.9|1196.1|25
1648837200000|2022-04-01 18:20:00|1206.4|1195.6|1206.9|1196.1|1208.4|1197.6|1206.21|1195.41|19
1648837500000|2022-04-01 18:25:00|1206.73|1195.93|1204.5|1193.7|1206.73|1195.93|1202.9|1192.1|96
1648837800000|2022-04-01 18:30:00|1204.49|1193.69|1204.91|1194.11|1205.63|1194.83|1204.49|1193.69|59
1648838100000|2022-04-01 18:35:00|1203.9|1193.1|1199.9|1189.1|1204.99|1194.19|1199.9|1189.1|30
1648838400000|2022-04-01 18:40:00|1199.94|1189.14|1199.94|1189.14|1200.4|1189.6|1198.9|1188.1|16
1648838700000|2022-04-01 18:45:00|1200.9|1190.1|1201.9|1191.1|1203.4|1192.6|1200.5|1189.7|22
1648839000000|2022-04-01 18:50:00|1202.1|1191.3|1203.9|1193.1|1204.44|1193.64|1201.4|1190.6|25
1648839300000|2022-04-01 18:55:00|1202.9|1192.1|1202.9|1192.1|1203.9|1193.1|1202.4|1191.6|17
1648839600000|2022-04-01 19:00:00|1202.78|1191.98|1200.9|1190.1|1203.9|1193.1|1200.9|1190.1|15
1648839900000|2022-04-01 19:05:00|1201.4|1190.6|1198.9|1188.1|1201.5|1190.7|1198.9|1188.1|9
1648840200000|2022-04-01 19:10:00|1198.4|1187.6|1196.9|1186.1|1198.4|1187.6|1196.9|1186.1|21
1648840500000|2022-04-01 19:15:00|1196.94|1186.14|1192.9|1182.1|1197.44|1186.64|1192.9|1182.1|10
1648840800000|2022-04-01 19:20:00|1193.4|1182.6|1194.54|1183.74|1195.4|1184.6|1193.4|1182.6|68
1648841100000|2022-04-01 19:25:00|1194.49|1183.69|1192.9|1182.1|1194.65|1183.85|1192.9|1182.1|23
1648841400000|2022-04-01 19:30:00|1193.4|1182.6|1191.9|1181.1|1194.37|1183.57|1191.9|1181.1|12
1648841700000|2022-04-01 19:35:00|1192.4|1181.6|1190.9|1180.1|1192.72|1181.92|1190.9|1180.1|14
1648842000000|2022-04-01 19:40:00|1191.4|1180.6|1190.72|1179.92|1192.61|1181.81|1190.72|1179.92|27
1648842300000|2022-04-01 19:45:00|1190.73|1179.93|1192.9|1182.1|1193.62|1182.82|1189.9|1179.1|96
1648842600000|2022-04-01 19:50:00|1193.22|1182.42|1194.9|1184.1|1195.57|1184.77|1192.9|1182.1|63
1648842900000|2022-04-01 19:55:00|1193.9|1183.1|1196.9|1186.1|1196.9|1186.1|1193.9|1183.1|36
1648843200000|2022-04-01 20:00:00|1196.4|1185.6|1193.49|1182.69|1196.9|1186.1|1193.49|1182.69|44
1648843500000|2022-04-01 20:05:00|1193.12|1182.32|1191.66|1180.86|1193.22|1182.42|1190.9|1180.1|105
1648843800000|2022-04-01 20:10:00|1190.9|1180.1|1187.9|1177.1|1192.9|1182.1|1187.9|1177.1|27
1648844100000|2022-04-01 20:15:00|1188.4|1177.6|1188.92|1178.12|1190.4|1179.6|1188.4|1177.6|37
1648844400000|2022-04-01 20:20:00|1188.91|1178.11|1186.9|1176.1|1188.92|1178.12|1186.9|1176.1|14
1648844700000|2022-04-01 20:25:00|1184.9|1174.1|1186.59|1175.79|1187.4|1176.6|1184.9|1174.1|59
1648845000000|2022-04-01 20:30:00|1186.58|1175.78|1185.9|1175.1|1187.7|1176.9|1184.9|1174.1|34
1648845300000|2022-04-01 20:35:00|1185.4|1174.6|1183.9|1173.1|1185.9|1175.1|1183.9|1173.1|16
1648845600000|2022-04-01 20:40:00|1184.4|1173.6|1181.44|1170.64|1186.9|1176.1|1181.44|1170.64|63
1648845900000|2022-04-01 20:45:00|1181.33|1170.53|1175.91|1165.11|1182.54|1171.74|1174.9|1164.1|179
1648846200000|2022-04-01 20:50:00|1176.28|1165.48|1179.58|1168.78|1180.75|1169.95|1176.28|1165.48|180
1648846500000|2022-04-01 20:55:00|1179.68|1168.88|1178.38|1167.58|1181.57|1170.77|1178.15|1167.35|148
1648881300000|2022-04-02 06:35:00|1187.44|1176.64|1188.33|1177.53|1190.38|1179.58|1187.44|1176.64|109
1648882800000|2022-04-02 07:00:00|1188.3|1177.5|1188.48|1177.68|1189.01|1178.21|1186.27|1175.47|173
1648883100000|2022-04-02 07:05:00|1188.33|1177.53|1189.03|1178.23|1189.37|1178.57|1187.93|1177.13|61
1648883400000|2022-04-02 07:10:00|1189.15|1178.35|1189.63|1178.83|1190.64|1179.84|1188.58|1177.78|77
1648883700000|2022-04-02 07:15:00|1189.62|1178.82|1190.47|1179.67|1190.96|1180.16|1187.94|1177.14|116
1648884000000|2022-04-02 07:20:00|1190.5|1179.7|1188.49|1177.69|1192.44|1181.64|1188.26|1177.46|102
1648884300000|2022-04-02 07:25:00|1188.26|1177.46|1184.2|1173.4|1189.02|1178.22|1183.9|1173.1|229
1648884600000|2022-04-02 07:30:00|1184.42|1173.62|1187.26|1176.46|1187.36|1176.56|1184.42|1173.62|141
1648884900000|2022-04-02 07:35:00|1187.36|1176.56|1188.32|1177.52|1188.51|1177.71|1187.35|1176.55|256
1648885200000|2022-04-02 07:40:00|1188.19|1177.39|1190.35|1179.55|1190.35|1179.55|1188.01|1177.21|124
1648885500000|2022-04-02 07:45:00|1190.42|1179.62|1190.87|1180.07|1190.88|1180.08|1188.33|1177.53|83
1648885800000|2022-04-02 07:50:00|1191.04|1180.24|1190.01|1179.21|1191.23|1180.43|1189.74|1178.94|194
1648886100000|2022-04-02 07:55:00|1190.02|1179.22|1188.4|1177.6|1190.02|1179.22|1186.95|1176.15|151
1648886400000|2022-04-02 08:00:00|1188.79|1177.99|1187.7|1176.9|1189.15|1178.35|1184.81|1174.01|137
1648886700000|2022-04-02 08:05:00|1187.74|1176.94|1186.99|1176.19|1188.66|1177.86|1185.61|1174.81|146
1648887000000|2022-04-02 08:10:00|1187.42|1176.62|1189.99|1179.19|1189.99|1179.19|1186.21|1175.41|322
1648887300000|2022-04-02 08:15:00|1190.35|1179.55|1192.09|1181.29|1192.23|1181.43|1190.35|1179.55|176
1648887600000|2022-04-02 08:20:00|1192.26|1181.46|1192.2|1181.4|1192.91|1182.11|1191.41|1180.61|139
1648887900000|2022-04-02 08:25:00|1192.22|1181.42|1193.43|1182.63|1194.11|1183.31|1192.2|1181.4|107
1648888200000|2022-04-02 08:30:00|1193.04|1182.24|1196.07|1185.27|1196.94|1186.14|1192.56|1181.76|263
1648888500000|2022-04-02 08:35:00|1196.08|1185.28|1200.19|1189.39|1200.22|1189.42|1196.07|1185.27|409
1648888800000|2022-04-02 08:40:00|1200.2|1189.4|1197.08|1186.28|1200.92|1190.12|1196.28|1185.48|344
1648889100000|2022-04-02 08:45:00|1197.09|1186.29|1196.86|1186.06|1199.42|1188.62|1196.86|1186.06|315
1648889400000|2022-04-02 08:50:00|1196.77|1185.97|1199.16|1188.36|1199.44|1188.64|1196.77|1185.97|188
1648889700000|2022-04-02 08:55:00|1199.28|1188.48|1199.43|1188.63|1200.51|1189.71|1198.58|1187.78|149
1648890000000|2022-04-02 09:00:00|1199.49|1188.69|1197.69|1186.89|1200.09|1189.29|1196.87|1186.07|202
1648890300000|2022-04-02 09:05:00|1197.5|1186.7|1199.23|1188.43|1199.42|1188.62|1196.87|1186.07|274
1648890600000|2022-04-02 09:10:00|1199.24|1188.44|1198.83|1188.03|1199.55|1188.75|1197.57|1186.77|356
1648890900000|2022-04-02 09:15:00|1198.84|1188.04|1200.16|1189.36|1200.26|1189.46|1198.54|1187.74|260
1648891200000|2022-04-02 09:20:00|1200.07|1189.27|1198.93|1188.13|1200.07|1189.27|1197.55|1186.75|199
1648891500000|2022-04-02 09:25:00|1198.71|1187.91|1199.4|1188.6|1199.41|1188.61|1197.24|1186.44|341
1648891800000|2022-04-02 09:30:00|1199.41|1188.61|1199.45|1188.65|1199.45|1188.65|1197.56|1186.76|326
1648892100000|2022-04-02 09:35:00|1199.76|1188.96|1199.55|1188.75|1201.91|1191.11|1199.55|1188.75|194
1648892400000|2022-04-02 09:40:00|1199.56|1188.76|1199.46|1188.66|1199.7|1188.9|1197.92|1187.12|183
1648892700000|2022-04-02 09:45:00|1199.47|1188.67|1202.46|1191.66|1203.56|1192.76|1199.46|1188.66|100
1648893000000|2022-04-02 09:50:00|1202.43|1191.63|1202.25|1191.45|1203.1|1192.3|1201.22|1190.42|136
1648893300000|2022-04-02 09:55:00|1202.48|1191.68|1203.72|1192.92|1204.02|1193.22|1202.33|1191.53|179
1648893600000|2022-04-02 10:00:00|1203.49|1192.69|1199.85|1189.05|1204.06|1193.26|1198.48|1187.68|127
1648893900000|2022-04-02 10:05:00|1199.7|1188.9|1197.2|1186.4|1199.85|1189.05|1196.75|1185.95|134
1648894200000|2022-04-02 10:10:00|1197.21|1186.41|1197.4|1186.6|1198.42|1187.62|1196.34|1185.54|218
1648894500000|2022-04-02 10:15:00|1197.07|1186.27|1197.57|1186.77|1198.34|1187.54|1196.77|1185.97|168
1648894800000|2022-04-02 10:20:00|1197.53|1186.73|1194.42|1183.62|1198.43|1187.63|1194.34|1183.54|210
1648895100000|2022-04-02 10:25:00|1194.24|1183.44|1191.85|1181.05|1194.67|1183.87|1190.93|1180.13|90
1648895400000|2022-04-02 10:30:00|1191.61|1180.81|1191.58|1180.78|1192.63|1181.83|1189.89|1179.09|88
1648895700000|2022-04-02 10:35:00|1191.57|1180.77|1192.61|1181.81|1193.43|1182.63|1190.71|1179.91|248
1648896000000|2022-04-02 10:40:00|1192.66|1181.86|1195.32|1184.52|1195.41|1184.61|1192.61|1181.81|111
1648896300000|2022-04-02 10:45:00|1195.16|1184.36|1197.22|1186.42|1197.81|1187.01|1193.95|1183.15|98
1648896600000|2022-04-02 10:50:00|1197.23|1186.43|1197.86|1187.06|1198.52|1187.72|1196.48|1185.68|80
1648896900000|2022-04-02 10:55:00|1197.93|1187.13|1198.91|1188.11|1199.85|1189.05|1197.78|1186.98|108
1648897200000|2022-04-02 11:00:00|1199.3|1188.5|1201.27|1190.47|1201.33|1190.53|1196.51|1185.71|243
1648897500000|2022-04-02 11:05:00|1201.28|1190.48|1201.47|1190.67|1202.93|1192.13|1200.62|1189.82|134
1648897800000|2022-04-02 11:10:00|1201.35|1190.55|1198.57|1187.77|1201.35|1190.55|1198.23|1187.43|161
1648898100000|2022-04-02 11:15:00|1198.58|1187.78|1201|1190.2|1202.2|1191.4|1198.57|1187.77|255
1648898400000|2022-04-02 11:20:00|1200.94|1190.14|1196.17|1185.37|1200.94|1190.14|1195.66|1184.86|291
1648898700000|2022-04-02 11:25:00|1196.39|1185.59|1195.98|1185.18|1197.86|1187.06|1192.91|1182.11|271
1648899000000|2022-04-02 11:30:00|1196.01|1185.21|1197.42|1186.62|1197.85|1187.05|1193.76|1182.96|280
1648899300000|2022-04-02 11:35:00|1197.31|1186.51|1200.11|1189.31|1201.82|1191.02|1195.23|1184.43|380
1648899600000|2022-04-02 11:40:00|1200.1|1189.3|1200.54|1189.74|1201.47|1190.67|1200.02|1189.22|380
1648899900000|2022-04-02 11:45:00|1200.55|1189.75|1197.05|1186.25|1201.32|1190.52|1197.05|1186.25|335
1648900200000|2022-04-02 11:50:00|1197.04|1186.24|1194.72|1183.92|1198.02|1187.22|1193.77|1182.97|245
1648900500000|2022-04-02 11:55:00|1194.89|1184.09|1191.9|1181.1|1194.89|1184.09|1191.89|1181.09|115
1648900800000|2022-04-02 12:00:00|1191.92|1181.12|1177.8|1167|1191.92|1181.12|1177.54|1166.74|215
1648901100000|2022-04-02 12:05:00|1177.93|1167.13|1183.99|1173.19|1194.03|1183.23|1176.89|1166.09|432
1648901400000|2022-04-02 12:10:00|1184.25|1173.45|1188.58|1177.78|1190.11|1179.31|1172.98|1162.18|680
1648901700000|2022-04-02 12:15:00|1188.44|1177.64|1192.8|1182|1192.8|1182|1186.46|1175.66|478
1648902000000|2022-04-02 12:20:00|1192.81|1182.01|1192.12|1181.32|1195.08|1184.28|1191.55|1180.75|465
1648902300000|2022-04-02 12:25:00|1192.09|1181.29|1194.75|1183.95|1195.91|1185.11|1192.09|1181.29|385
1648902600000|2022-04-02 12:30:00|1194.74|1183.94|1201.6|1190.8|1201.6|1190.8|1192.49|1181.69|388
1648902900000|2022-04-02 12:35:00|1201.15|1190.35|1197.49|1186.69|1206.95|1196.15|1197.49|1186.69|517
1648903200000|2022-04-02 12:40:00|1197.5|1186.7|1199.19|1188.39|1201.42|1190.62|1195.47|1184.67|411
1648903500000|2022-04-02 12:45:00|1199.4|1188.6|1195.41|1184.61|1199.56|1188.76|1191.58|1180.78|360
1648903800000|2022-04-02 12:50:00|1195.42|1184.62|1194.05|1183.25|1195.61|1184.81|1193.2|1182.4|250
1648904100000|2022-04-02 12:55:00|1194.25|1183.45|1193.05|1182.25|1194.55|1183.75|1191.76|1180.96|221
1648904400000|2022-04-02 13:00:00|1193.04|1182.24|1185.71|1174.91|1194.19|1183.39|1185.33|1174.53|254
1648904700000|2022-04-02 13:05:00|1185.73|1174.93|1189.43|1178.63|1190.09|1179.29|1185.35|1174.55|284
1648905000000|2022-04-02 13:10:00|1189.34|1178.54|1193.11|1182.31|1193.42|1182.62|1189.1|1178.3|141
1648905300000|2022-04-02 13:15:00|1193.12|1182.32|1196.92|1186.12|1196.92|1186.12|1193.11|1182.31|221
1648905600000|2022-04-02 13:20:00|1196.77|1185.97|1199.92|1189.12|1200.38|1189.58|1196.02|1185.22|293
1648905900000|2022-04-02 13:25:00|1199.8|1189|1192.58|1181.78|1199.8|1189|1192.25|1181.45|294
1648906200000|2022-04-02 13:30:00|1192.57|1181.77|1192.09|1181.29|1193.25|1182.45|1191.27|1180.47|340
1648906500000|2022-04-02 13:35:00|1192.08|1181.28|1190.14|1179.34|1193.96|1183.16|1189.48|1178.68|147
1648906800000|2022-04-02 13:40:00|1190.15|1179.35|1187.48|1176.68|1190.25|1179.45|1187.48|1176.68|128
1648907100000|2022-04-02 13:45:00|1187.71|1176.91|1187.8|1177|1188.65|1177.85|1186.49|1175.69|159
1648907400000|2022-04-02 13:50:00|1187.81|1177.01|1187.35|1176.55|1189.36|1178.56|1187.34|1176.54|55
1648907700000|2022-04-02 13:55:00|1187.58|1176.78|1187.71|1176.91|1188.5|1177.7|1185.74|1174.94|174
1648908000000|2022-04-02 14:00:00|1187.51|1176.71|1189.78|1178.98|1191.7|1180.9|1186.92|1176.12|212
1648908300000|2022-04-02 14:05:00|1189.56|1178.76|1188.24|1177.44|1189.56|1178.76|1185.35|1174.55|177
1648908600000|2022-04-02 14:10:00|1188.09|1177.29|1189.2|1178.4|1189.57|1178.77|1186.75|1175.95|148
1648908900000|2022-04-02 14:15:00|1189.43|1178.63|1193.43|1182.63|1193.45|1182.65|1188.13|1177.33|261
1648909200000|2022-04-02 14:20:00|1193.45|1182.65|1190.89|1180.09|1193.45|1182.65|1190.66|1179.86|144
1648909500000|2022-04-02 14:25:00|1190.66|1179.86|1191.49|1180.69|1192.39|1181.59|1190.35|1179.55|225
1648909800000|2022-04-02 14:30:00|1191.5|1180.7|1185.73|1174.93|1191.53|1180.73|1185.35|1174.55|316
1648910100000|2022-04-02 14:35:00|1185.56|1174.76|1178.84|1168.04|1186.69|1175.89|1178.84|1168.04|144
1648910400000|2022-04-02 14:40:00|1179.07|1168.27|1182.4|1171.6|1182.41|1171.61|1178.81|1168.01|140
1648910700000|2022-04-02 14:45:00|1182.41|1171.61|1180.42|1169.62|1182.41|1171.61|1177.89|1167.09|204
1648911000000|2022-04-02 14:50:00|1180.3|1169.5|1180.21|1169.41|1181.1|1170.3|1179.13|1168.33|213
1648911300000|2022-04-02 14:55:00|1180.53|1169.73|1180.28|1169.48|1182.68|1171.88|1179.5|1168.7|154
1648911600000|2022-04-02 15:00:00|1180.12|1169.32|1176.92|1166.12|1180.4|1169.6|1176.92|1166.12|144
1648911900000|2022-04-02 15:05:00|1177.52|1166.72|1170.75|1159.95|1177.81|1167.01|1167.32|1156.52|361
1648912200000|2022-04-02 15:10:00|1170.52|1159.72|1160.44|1149.64|1172.24|1161.44|1156.93|1146.13|387
1648912500000|2022-04-02 15:15:00|1160.4|1149.6|1167.91|1157.11|1169.07|1158.27|1149.45|1138.65|528
1648912800000|2022-04-02 15:20:00|1168.23|1157.43|1167.52|1156.72|1169.07|1158.27|1162.48|1151.68|398
1648913100000|2022-04-02 15:25:00|1167.57|1156.77|1169.61|1158.81|1171.41|1160.61|1167.14|1156.34|435
1648913400000|2022-04-02 15:30:00|1169.89|1159.09|1157.63|1146.83|1171.58|1160.78|1157.63|1146.83|377
1648913700000|2022-04-02 15:35:00|1157.87|1147.07|1157.4|1146.6|1161.23|1150.43|1153.55|1142.75|377
1648914000000|2022-04-02 15:40:00|1157.43|1146.63|1162.57|1151.77|1165.56|1154.76|1156.54|1145.74|464
1648914300000|2022-04-02 15:45:00|1162.58|1151.78|1158.32|1147.52|1165.45|1154.65|1158.32|1147.52|355
1648914600000|2022-04-02 15:50:00|1157.92|1147.12|1158.27|1147.47|1160.07|1149.27|1153.79|1142.99|350
1648914900000|2022-04-02 15:55:00|1158.14|1147.34|1164.62|1153.82|1165.25|1154.45|1157.57|1146.77|367
1648915200000|2022-04-02 16:00:00|1164.47|1153.67|1158.91|1148.11|1168.82|1158.02|1158.91|1148.11|457
1648915500000|2022-04-02 16:05:00|1159.21|1148.41|1168.24|1157.44|1168.26|1157.46|1159.21|1148.41|397
1648915800000|2022-04-02 16:10:00|1168.23|1157.43|1171.77|1160.97|1173.56|1162.76|1166.15|1155.35|412
1648916100000|2022-04-02 16:15:00|1171.78|1160.98|1175.32|1164.52|1176.01|1165.21|1171.78|1160.98|360
1648916400000|2022-04-02 16:20:00|1175.31|1164.51|1173.4|1162.6|1176.33|1165.53|1170.19|1159.39|325
1648916700000|2022-04-02 16:25:00|1173.3|1162.5|1177.14|1166.34|1177.92|1167.12|1172.54|1161.74|370
1648917000000|2022-04-02 16:30:00|1177.12|1166.32|1173.48|1162.68|1177.14|1166.34|1172.39|1161.59|320
1648917300000|2022-04-02 16:35:00|1173.13|1162.33|1175.29|1164.49|1175.95|1165.15|1170.62|1159.82|354
1648917600000|2022-04-02 16:40:00|1175.33|1164.53|1179.98|1169.18|1179.98|1169.18|1174.9|1164.1|308
1648917900000|2022-04-02 16:45:00|1180.04|1169.24|1179.01|1168.21|1183.91|1173.11|1178.19|1167.39|359
1648918200000|2022-04-02 16:50:00|1178.72|1167.92|1178.75|1167.95|1179.94|1169.14|1177.91|1167.11|275
1648918500000|2022-04-02 16:55:00|1178.44|1167.64|1177.56|1166.76|1180.79|1169.99|1176.61|1165.81|271
1648918800000|2022-04-02 17:00:00|1178.05|1167.25|1180.2|1169.4|1180.21|1169.41|1172.89|1162.09|317
1648919100000|2022-04-02 17:05:00|1180.04|1169.24|1180.27|1169.47|1181.97|1171.17|1177.27|1166.47|319
1648919400000|2022-04-02 17:10:00|1180.51|1169.71|1179.64|1168.84|1181.91|1171.11|1178.36|1167.56|251
1648919700000|2022-04-02 17:15:00|1179.48|1168.68|1183.32|1172.52|1183.98|1173.18|1179.31|1168.51|285
1648920000000|2022-04-02 17:20:00|1183.3|1172.5|1183.26|1172.46|1183.98|1173.18|1181.64|1170.84|397
1648920300000|2022-04-02 17:25:00|1183.27|1172.47|1183.54|1172.74|1184.95|1174.15|1182.2|1171.4|314
1648920600000|2022-04-02 17:30:00|1183.48|1172.68|1186.97|1176.17|1186.98|1176.18|1183.48|1172.68|349
1648920900000|2022-04-02 17:35:00|1186.87|1176.07|1184.23|1173.43|1186.87|1176.07|1183.18|1172.38|366
1648921200000|2022-04-02 17:40:00|1184.4|1173.6|1185.99|1175.19|1186.45|1175.65|1182.74|1171.94|456
1648921500000|2022-04-02 17:45:00|1186|1175.2|1185.29|1174.49|1186.67|1175.87|1182.8|1172|393
1648921800000|2022-04-02 17:50:00|1185.32|1174.52|1184.53|1173.73|1186.91|1176.11|1184.28|1173.48|252
1648922100000|2022-04-02 17:55:00|1184.54|1173.74|1184.34|1173.54|1187.15|1176.35|1183.46|1172.66|246
1648922400000|2022-04-02 18:00:00|1184.72|1173.92|1175.86|1165.06|1186.3|1175.5|1174.91|1164.11|363
1648922700000|2022-04-02 18:05:00|1176.1|1165.3|1157.94|1147.14|1178|1167.2|1157.66|1146.86|453
1648923000000|2022-04-02 18:10:00|1157.62|1146.82|1163.04|1152.24|1163.04|1152.24|1152.91|1142.11|450
1648923300000|2022-04-02 18:15:00|1162.87|1152.07|1175.46|1164.66|1179.88|1169.08|1162.45|1151.65|586
1648923600000|2022-04-02 18:20:00|1175.34|1164.54|1168.17|1157.37|1175.42|1164.62|1165.76|1154.96|474
1648923900000|2022-04-02 18:25:00|1168.12|1157.32|1166.67|1155.87|1172.37|1161.57|1166.67|1155.87|528
1648924200000|2022-04-02 18:30:00|1166.45|1155.65|1172.56|1161.76|1174.27|1163.47|1165.81|1155.01|477
1648924500000|2022-04-02 18:35:00|1172.55|1161.75|1170.2|1159.4|1172.85|1162.05|1170.17|1159.37|269
1648924800000|2022-04-02 18:40:00|1170.41|1159.61|1165.51|1154.71|1172.39|1161.59|1163.9|1153.1|356
1648925100000|2022-04-02 18:45:00|1165.52|1154.72|1159.41|1148.61|1167.52|1156.72|1159.41|1148.61|299
1648925400000|2022-04-02 18:50:00|1159.39|1148.59|1167.2|1156.4|1167.2|1156.4|1158.87|1148.07|299
1648925700000|2022-04-02 18:55:00|1167.22|1156.42|1162.86|1152.06|1168.94|1158.14|1161.79|1150.99|319
1648926000000|2022-04-02 19:00:00|1162.62|1151.82|1165.79|1154.99|1167.64|1156.84|1161.34|1150.54|298
1648926300000|2022-04-02 19:05:00|1165.81|1155.01|1168.86|1158.06|1169.1|1158.3|1165.81|1155.01|122
1648926600000|2022-04-02 19:10:00|1168.85|1158.05|1171.24|1160.44|1171.96|1161.16|1168.85|1158.05|175
1648926900000|2022-04-02 19:15:00|1171.28|1160.48|1173.27|1162.47|1174.09|1163.29|1171.28|1160.48|282
1648927200000|2022-04-02 19:20:00|1173.26|1162.46|1178.33|1167.53|1178.99|1168.19|1171.33|1160.53|327
1648927500000|2022-04-02 19:25:00|1178.37|1167.57|1178.13|1167.33|1180.44|1169.64|1177.06|1166.26|411
1648927800000|2022-04-02 19:30:00|1178.12|1167.32|1182|1171.2|1182|1171.2|1177.24|1166.44|354
1648928100000|2022-04-02 19:35:00|1181.99|1171.19|1182.79|1171.99|1183.12|1172.32|1180.26|1169.46|351
1648928400000|2022-04-02 19:40:00|1182.78|1171.98|1180.73|1169.93|1183.55|1172.75|1179.54|1168.74|330
1648928700000|2022-04-02 19:45:00|1180.69|1169.89|1178.94|1168.14|1180.96|1170.16|1176.14|1165.34|210
1648929000000|2022-04-02 19:50:00|1178.92|1168.12|1178.11|1167.31|1178.93|1168.13|1175.63|1164.83|213
1648929300000|2022-04-02 19:55:00|1178.25|1167.45|1174.38|1163.58|1178.26|1167.46|1174.18|1163.38|241
1648929600000|2022-04-02 20:00:00|1174.18|1163.38|1172.58|1161.78|1181.66|1170.86|1169.49|1158.69|439
1648929900000|2022-04-02 20:05:00|1172.67|1161.87|1180.42|1169.62|1182.74|1171.94|1172.67|1161.87|463
1648930200000|2022-04-02 20:10:00|1180.1|1169.3|1180.06|1169.26|1180.4|1169.6|1178.14|1167.34|251
1648930500000|2022-04-02 20:15:00|1180.05|1169.25|1178.47|1167.67|1182.72|1171.92|1178.38|1167.58|295
1648930800000|2022-04-02 20:20:00|1178.5|1167.7|1178.55|1167.75|1180.39|1169.59|1178.1|1167.3|311
1648931100000|2022-04-02 20:25:00|1178.54|1167.74|1182.33|1171.53|1182.34|1171.54|1178.54|1167.74|280
1648931400000|2022-04-02 20:30:00|1182.34|1171.54|1179.45|1168.65|1182.4|1171.6|1178.19|1167.39|194
1648931700000|2022-04-02 20:35:00|1179.48|1168.68|1179.86|1169.06|1181.08|1170.28|1179.44|1168.64|251
1648932000000|2022-04-02 20:40:00|1180.09|1169.29|1180.8|1170|1182.38|1171.58|1179.91|1169.11|132
1648932300000|2022-04-02 20:45:00|1180.83|1170.03|1182.93|1172.13|1183.06|1172.26|1180.61|1169.81|91
1648932600000|2022-04-02 20:50:00|1183.1|1172.3|1182.6|1171.8|1183.41|1172.61|1181.55|1170.75|125
1648932900000|2022-04-02 20:55:00|1182.38|1171.58|1180.43|1169.63|1182.38|1171.58|1179.48|1168.68|232
1648933200000|2022-04-02 21:00:00|1180.47|1169.67|1177.31|1166.51|1180.47|1169.67|1177.01|1166.21|279
1648933500000|2022-04-02 21:05:00|1176.89|1166.09|1175.89|1165.09|1178.36|1167.56|1175.86|1165.06|173
1648933800000|2022-04-02 21:10:00|1175.88|1165.08|1175.86|1165.06|1176.7|1165.9|1175.43|1164.63|116
1648934100000|2022-04-02 21:15:00|1175.89|1165.09|1175.87|1165.07|1175.89|1165.09|1174.92|1164.12|26
1648934400000|2022-04-02 21:20:00|1175.63|1164.83|1174.93|1164.13|1175.87|1165.07|1174.93|1164.13|17
1648934700000|2022-04-02 21:25:00|1174.92|1164.12|1173.82|1163.02|1174.92|1164.12|1173.58|1162.78|31
1648935000000|2022-04-02 21:30:00|1173.58|1162.78|1175.42|1164.62|1175.88|1165.08|1172.92|1162.12|146
1648935300000|2022-04-02 21:35:00|1175.41|1164.61|1183.17|1172.37|1183.17|1172.37|1175.41|1164.61|474
1648935600000|2022-04-02 21:40:00|1183.16|1172.36|1187.96|1177.16|1187.97|1177.17|1183.16|1172.36|245
1648935900000|2022-04-02 21:45:00|1188.31|1177.51|1189.45|1178.65|1189.89|1179.09|1188.26|1177.46|74
1648936200000|2022-04-02 21:50:00|1189.5|1178.7|1191.97|1181.17|1191.97|1181.17|1189.24|1178.44|83
1648936500000|2022-04-02 21:55:00|1191.95|1181.15|1192.4|1181.6|1193.07|1182.27|1191.78|1180.98|297
1648936800000|2022-04-02 22:00:00|1192.57|1181.77|1195.45|1184.65|1195.85|1185.05|1192.57|1181.77|41
1648937100000|2022-04-02 22:05:00|1195.69|1184.89|1194.06|1183.26|1196.72|1185.92|1194.06|1183.26|418
1648937400000|2022-04-02 22:10:00|1194.07|1183.27|1191.56|1180.76|1194.39|1183.59|1191.2|1180.4|372
1648937700000|2022-04-02 22:15:00|1191.4|1180.6|1188.41|1177.61|1191.4|1180.6|1187.65|1176.85|74
1648938000000|2022-04-02 22:20:00|1188.42|1177.62|1187.28|1176.48|1188.5|1177.7|1187.28|1176.48|243
1648938300000|2022-04-02 22:25:00|1187.32|1176.52|1185.04|1174.24|1187.32|1176.52|1184.6|1173.8|131
1648938600000|2022-04-02 22:30:00|1185.35|1174.55|1184.49|1173.69|1187.1|1176.3|1183.99|1173.19|274
1648938900000|2022-04-02 22:35:00|1184.64|1173.84|1182.79|1171.99|1186.08|1175.28|1182.79|1171.99|182
1648939200000|2022-04-02 22:40:00|1183.35|1172.55|1187.44|1176.64|1187.98|1177.18|1180.75|1169.95|147
1648939500000|2022-04-02 22:45:00|1187.45|1176.65|1183.08|1172.28|1188.38|1177.58|1179.79|1168.99|364
1648939800000|2022-04-02 22:50:00|1183.43|1172.63|1182.56|1171.76|1185.53|1174.73|1182.56|1171.76|246
1648940100000|2022-04-02 22:55:00|1182.57|1171.77|1187.63|1176.83|1188.68|1177.88|1182.56|1171.76|222
1648940400000|2022-04-02 23:00:00|1187.47|1176.67|1180.91|1170.11|1187.86|1177.06|1180.91|1170.11|254
1648940700000|2022-04-02 23:05:00|1181.2|1170.4|1180.9|1170.1|1182.98|1172.18|1180.9|1170.1|120
1648941000000|2022-04-02 23:10:00|1181.12|1170.32|1185.9|1175.1|1187.45|1176.65|1181.12|1170.32|289
1648941300000|2022-04-02 23:15:00|1185.86|1175.06|1189.67|1178.87|1189.67|1178.87|1185.44|1174.64|215
1648941600000|2022-04-02 23:20:00|1189.68|1178.88|1189.43|1178.63|1191.41|1180.61|1189.36|1178.56|275
1648941900000|2022-04-02 23:25:00|1189.47|1178.67|1187.79|1176.99|1189.47|1178.67|1183.53|1172.73|273
1648942200000|2022-04-02 23:30:00|1187.64|1176.84|1184.28|1173.48|1187.64|1176.84|1183.26|1172.46|308
1648942500000|2022-04-02 23:35:00|1184.07|1173.27|1183.54|1172.74|1184.14|1173.34|1179.31|1168.51|283
1648942800000|2022-04-02 23:40:00|1183.28|1172.48|1179.12|1168.32|1183.28|1172.48|1179.12|1168.32|316
1648943100000|2022-04-02 23:45:00|1178.98|1168.18|1172.89|1162.09|1180.62|1169.82|1172.87|1162.07|275
1648943400000|2022-04-02 23:50:00|1172.87|1162.07|1168.26|1157.46|1174.25|1163.45|1167.76|1156.96|270
1648943700000|2022-04-02 23:55:00|1168.03|1157.23|1170.06|1159.26|1170.49|1159.69|1164.93|1154.13|353
1648944000000|2022-04-03 00:00:00|1169.95|1159.15|1173.09|1162.29|1174.75|1163.95|1168.41|1157.61|401
1648944300000|2022-04-03 00:05:00|1173.1|1162.3|1177.98|1167.18|1178.24|1167.44|1172.1|1161.3|314
1648944600000|2022-04-03 00:10:00|1177.73|1166.93|1182.94|1172.14|1182.95|1172.15|1175.99|1165.19|253
1648944900000|2022-04-03 00:15:00|1182.95|1172.15|1185.99|1175.19|1185.99|1175.19|1181.56|1170.76|303
1648945200000|2022-04-03 00:20:00|1186|1175.2|1186.44|1175.64|1190.57|1179.77|1185.99|1175.19|382
1648945500000|2022-04-03 00:25:00|1186.43|1175.63|1188.12|1177.32|1189.14|1178.34|1184.21|1173.41|289
1648945800000|2022-04-03 00:30:00|1188.11|1177.31|1193.01|1182.21|1194.94|1184.14|1185.53|1174.73|435
1648946100000|2022-04-03 00:35:00|1193.02|1182.22|1196.11|1185.31|1196.11|1185.31|1193.01|1182.21|373
1648946400000|2022-04-03 00:40:00|1196.1|1185.3|1193.97|1183.17|1196.4|1185.6|1193.97|1183.17|339
1648946700000|2022-04-03 00:45:00|1194.19|1183.39|1190.85|1180.05|1194.79|1183.99|1190.74|1179.94|312
1648947000000|2022-04-03 00:50:00|1190.84|1180.04|1192.84|1182.04|1192.84|1182.04|1189.83|1179.03|247
1648947300000|2022-04-03 00:55:00|1193.23|1182.43|1194.13|1183.33|1194.63|1183.83|1188.57|1177.77|338
1648947600000|2022-04-03 01:00:00|1194.03|1183.23|1187.71|1176.91|1194.52|1183.72|1187.71|1176.91|311
1648947900000|2022-04-03 01:05:00|1187.76|1176.96|1185.1|1174.3|1187.76|1176.96|1180.84|1170.04|206
1648948200000|2022-04-03 01:10:00|1185.12|1174.32|1174.55|1163.75|1185.62|1174.82|1172.85|1162.05|307
1648948500000|2022-04-03 01:15:00|1174.32|1163.52|1164.92|1154.12|1174.55|1163.75|1164.89|1154.09|224
1648948800000|2022-04-03 01:20:00|1164.8|1154|1162.22|1151.42|1165.89|1155.09|1155.78|1144.98|403
1648949100000|2022-04-03 01:25:00|1162.52|1151.72|1157.26|1146.46|1162.55|1151.75|1155.27|1144.47|330
1648949400000|2022-04-03 01:30:00|1157.12|1146.32|1153.7|1142.9|1160.39|1149.59|1152.4|1141.6|444
1648949700000|2022-04-03 01:35:00|1153.48|1142.68|1155.03|1144.23|1158.08|1147.28|1152.85|1142.05|346
1648950000000|2022-04-03 01:40:00|1155.02|1144.22|1169.86|1159.06|1170.06|1159.26|1154.45|1143.65|374
1648950300000|2022-04-03 01:45:00|1169.91|1159.11|1170.72|1159.92|1172.97|1162.17|1168.13|1157.33|316
1648950600000|2022-04-03 01:50:00|1170.79|1159.99|1171.08|1160.28|1172.99|1162.19|1170.12|1159.32|241
1648950900000|2022-04-03 01:55:00|1171.09|1160.29|1179.23|1168.43|1182.33|1171.53|1171.09|1160.29|431
1648951200000|2022-04-03 02:00:00|1178.9|1168.1|1181.73|1170.93|1182.7|1171.9|1177.14|1166.34|382
1648951500000|2022-04-03 02:05:00|1181.79|1170.99|1179.27|1168.47|1182.23|1171.43|1178.5|1167.7|347
1648951800000|2022-04-03 02:10:00|1179.29|1168.49|1179.45|1168.65|1180.36|1169.56|1177.44|1166.64|346
1648952100000|2022-04-03 02:15:00|1179.46|1168.66|1179.47|1168.67|1180.45|1169.65|1177.91|1167.11|296
1648952400000|2022-04-03 02:20:00|1179.75|1168.95|1184.84|1174.04|1185.93|1175.13|1179.75|1168.95|276
1648952700000|2022-04-03 02:25:00|1184.52|1173.72|1186.82|1176.02|1187.64|1176.84|1184.03|1173.23|356
1648953000000|2022-04-03 02:30:00|1186.56|1175.76|1188.95|1178.15|1189.57|1178.77|1186.56|1175.76|330
1648953300000|2022-04-03 02:35:00|1188.83|1178.03|1186.11|1175.31|1188.83|1178.03|1184.55|1173.75|387
1648953600000|2022-04-03 02:40:00|1185.89|1175.09|1180.06|1169.26|1185.89|1175.09|1179.58|1168.78|315
1648953900000|2022-04-03 02:45:00|1180.17|1169.37|1172.91|1162.11|1180.17|1169.37|1172.28|1161.48|154
1648954200000|2022-04-03 02:50:00|1173.16|1162.36|1173.76|1162.96|1175.47|1164.67|1172.05|1161.25|274
1648954500000|2022-04-03 02:55:00|1173.84|1163.04|1176.87|1166.07|1177.29|1166.49|1173.14|1162.34|256
1648954800000|2022-04-03 03:00:00|1176.62|1165.82|1182.9|1172.1|1183.62|1172.82|1172.19|1161.39|319
1648955100000|2022-04-03 03:05:00|1182.57|1171.77|1181.44|1170.64|1182.9|1172.1|1178.04|1167.24|304
1648955400000|2022-04-03 03:10:00|1181.54|1170.74|1182.96|1172.16|1183.61|1172.81|1181.07|1170.27|219
1648955700000|2022-04-03 03:15:00|1183.13|1172.33|1186.4|1175.6|1187.04|1176.24|1182.84|1172.04|336
1648956000000|2022-04-03 03:20:00|1186.36|1175.56|1189.01|1178.21|1189.01|1178.21|1185.3|1174.5|356
1648956300000|2022-04-03 03:25:00|1189.03|1178.23|1193.31|1182.51|1193.31|1182.51|1189.03|1178.23|342
1648956600000|2022-04-03 03:30:00|1193.4|1182.6|1198.23|1187.43|1198.96|1188.16|1193.4|1182.6|351
1648956900000|2022-04-03 03:35:00|1198.24|1187.44|1195.79|1184.99|1199.1|1188.3|1195.4|1184.6|296
1648957200000|2022-04-03 03:40:00|1195.41|1184.61|1189.66|1178.86|1195.79|1184.99|1188.71|1177.91|358
1648957500000|2022-04-03 03:45:00|1189.94|1179.14|1197.75|1186.95|1197.76|1186.96|1189.66|1178.86|387
1648957800000|2022-04-03 03:50:00|1197.74|1186.94|1194.54|1183.74|1198.17|1187.37|1193.81|1183.01|351
1648958100000|2022-04-03 03:55:00|1194.56|1183.76|1199.82|1189.02|1200.58|1189.78|1194.52|1183.72|297
1648958400000|2022-04-03 04:00:00|1199.83|1189.03|1202.67|1191.87|1202.67|1191.87|1197.93|1187.13|306
1648958700000|2022-04-03 04:05:00|1202.66|1191.86|1207.41|1196.61|1207.85|1197.05|1202.66|1191.86|432
1648959000000|2022-04-03 04:10:00|1207.47|1196.67|1206.45|1195.65|1208.82|1198.02|1205.5|1194.7|225
1648959300000|2022-04-03 04:15:00|1206.34|1195.54|1201.38|1190.58|1206.34|1195.54|1200.04|1189.24|263
1648959600000|2022-04-03 04:20:00|1201.39|1190.59|1196.3|1185.5|1201.39|1190.59|1196.29|1185.49|154
1648959900000|2022-04-03 04:25:00|1196.52|1185.72|1203|1192.2|1203|1192.2|1196.52|1185.72|293
1648960200000|2022-04-03 04:30:00|1202.99|1192.19|1199.12|1188.32|1203.03|1192.23|1199.12|1188.32|272
1648960500000|2022-04-03 04:35:00|1199.13|1188.33|1198.05|1187.25|1200.43|1189.63|1198.05|1187.25|285
1648960800000|2022-04-03 04:40:00|1198.19|1187.39|1197.06|1186.26|1199.51|1188.71|1195.89|1185.09|79
1648961100000|2022-04-03 04:45:00|1197.05|1186.25|1195.78|1184.98|1197.7|1186.9|1195.34|1184.54|64
1648961400000|2022-04-03 04:50:00|1195.56|1184.76|1197.75|1186.95|1197.75|1186.95|1193.27|1182.47|141
1648961700000|2022-04-03 04:55:00|1197.83|1187.03|1202.8|1192|1202.81|1192.01|1197.83|1187.03|117
1648962000000|2022-04-03 05:00:00|1203.13|1192.33|1200.45|1189.65|1203.14|1192.34|1199.06|1188.26|194
1648962300000|2022-04-03 05:05:00|1200.36|1189.56|1197.89|1187.09|1200.36|1189.56|1196.9|1186.1|110
1648962600000|2022-04-03 05:10:00|1197.68|1186.88|1195.55|1184.75|1197.89|1187.09|1194.76|1183.96|67
1648962900000|2022-04-03 05:15:00|1195.53|1184.73|1192.69|1181.89|1195.89|1185.09|1191.53|1180.73|74
1648963200000|2022-04-03 05:20:00|1192.52|1181.72|1193.52|1182.72|1194.34|1183.54|1191.91|1181.11|141
1648963500000|2022-04-03 05:25:00|1193.59|1182.79|1195.75|1184.95|1197.81|1187.01|1193.58|1182.78|112
1648963800000|2022-04-03 05:30:00|1195.52|1184.72|1196.29|1185.49|1196.71|1185.91|1194.25|1183.45|111
1648964100000|2022-04-03 05:35:00|1196.18|1185.38|1195.9|1185.1|1197.37|1186.57|1194.77|1183.97|217
1648964400000|2022-04-03 05:40:00|1195.72|1184.92|1196.24|1185.44|1196.66|1185.86|1192.75|1181.95|160
1648964700000|2022-04-03 05:45:00|1196.3|1185.5|1192.75|1181.95|1196.79|1185.99|1192.63|1181.83|148
1648965000000|2022-04-03 05:50:00|1193.29|1182.49|1191.87|1181.07|1193.88|1183.08|1190.93|1180.13|64
1648965300000|2022-04-03 05:55:00|1191.63|1180.83|1193.85|1183.05|1193.85|1183.05|1190.72|1179.92|76
1648965600000|2022-04-03 06:00:00|1193.87|1183.07|1190.72|1179.92|1193.91|1183.11|1190.35|1179.55|67
1648965900000|2022-04-03 06:05:00|1190.92|1180.12|1200.34|1189.54|1200.71|1189.91|1190.92|1180.12|293
1648966200000|2022-04-03 06:10:00|1200.22|1189.42|1199.6|1188.8|1200.45|1189.65|1196.27|1185.47|220
1648966500000|2022-04-03 06:15:00|1199.45|1188.65|1199.61|1188.81|1200.21|1189.41|1196.27|1185.47|166
1648966800000|2022-04-03 06:20:00|1199.57|1188.77|1199.02|1188.22|1200.86|1190.06|1198.26|1187.46|96
1648967100000|2022-04-03 06:25:00|1199.03|1188.23|1200.25|1189.45|1200.35|1189.55|1198.1|1187.3|193
1648967400000|2022-04-03 06:30:00|1200.26|1189.46|1200.86|1190.06|1201.6|1190.8|1197.68|1186.88|222
1648967700000|2022-04-03 06:35:00|1200.84|1190.04|1198.38|1187.58|1201.59|1190.79|1198.38|1187.58|260
1648968000000|2022-04-03 06:40:00|1198.42|1187.62|1196.89|1186.09|1198.42|1187.62|1196.76|1185.96|166
1648968300000|2022-04-03 06:45:00|1196.88|1186.08|1201.32|1190.52|1201.32|1190.52|1196.88|1186.08|41
1648968600000|2022-04-03 06:50:00|1201.19|1190.39|1199.03|1188.23|1201.19|1190.39|1199.03|1188.23|66
1648968900000|2022-04-03 06:55:00|1199.01|1188.21|1201.4|1190.6|1202.37|1191.57|1198.99|1188.19|138
1648969200000|2022-04-03 07:00:00|1201.47|1190.67|1197.51|1186.71|1202.06|1191.26|1197.39|1186.59|203
1648969500000|2022-04-03 07:05:00|1197.52|1186.72|1193.64|1182.84|1197.8|1187|1193.21|1182.41|121
1648969800000|2022-04-03 07:10:00|1193.43|1182.63|1195.45|1184.65|1195.56|1184.76|1190.96|1180.16|127
1648970100000|2022-04-03 07:15:00|1195.65|1184.85|1191.56|1180.76|1195.65|1184.85|1189.88|1179.08|145
1648970400000|2022-04-03 07:20:00|1191.57|1180.77|1189.9|1179.1|1191.91|1181.11|1189.88|1179.08|80
1648970700000|2022-04-03 07:25:00|1190.05|1179.25|1191.05|1180.25|1192.87|1182.07|1190.05|1179.25|87
1648971000000|2022-04-03 07:30:00|1191.06|1180.26|1194.87|1184.07|1195.65|1184.85|1190.71|1179.91|281
1648971300000|2022-04-03 07:35:00|1194.88|1184.08|1194.87|1184.07|1196.43|1185.63|1194.37|1183.57|155
1648971600000|2022-04-03 07:40:00|1195.1|1184.3|1194.44|1183.64|1195.44|1184.64|1193.87|1183.07|57
1648971900000|2022-04-03 07:45:00|1194.77|1183.97|1195.49|1184.69|1196.24|1185.44|1193.16|1182.36|108
1648972200000|2022-04-03 07:50:00|1195.5|1184.7|1197.42|1186.62|1197.94|1187.14|1195.5|1184.7|112
1648972500000|2022-04-03 07:55:00|1197.41|1186.61|1197.49|1186.69|1198.08|1187.28|1194.78|1183.98|216
1648972800000|2022-04-03 08:00:00|1197.65|1186.85|1201.79|1190.99|1202.48|1191.68|1197.65|1186.85|206
1648973100000|2022-04-03 08:05:00|1201.73|1190.93|1201.4|1190.6|1202.07|1191.27|1200.1|1189.3|157
1648973400000|2022-04-03 08:10:00|1201.54|1190.74|1200.25|1189.45|1202.21|1191.41|1200.25|1189.45|352
1648973700000|2022-04-03 08:15:00|1200.26|1189.46|1199.29|1188.49|1201.15|1190.35|1199.03|1188.23|200
1648974000000|2022-04-03 08:20:00|1199.3|1188.5|1196.55|1185.75|1199.3|1188.5|1196.14|1185.34|167
1648974300000|2022-04-03 08:25:00|1196.38|1185.58|1195.07|1184.27|1197.65|1186.85|1194.84|1184.04|49
1648974600000|2022-04-03 08:30:00|1194.96|1184.16|1192.1|1181.3|1194.96|1184.16|1191.56|1180.76|108
1648974900000|2022-04-03 08:35:00|1192.57|1181.77|1191.35|1180.55|1193.89|1183.09|1191.24|1180.44|59
1648975200000|2022-04-03 08:40:00|1191.56|1180.76|1187.44|1176.64|1191.73|1180.93|1187.44|1176.64|125
1648975500000|2022-04-03 08:45:00|1187.45|1176.65|1182.34|1171.54|1189.84|1179.04|1182.31|1171.51|199
1648975800000|2022-04-03 08:50:00|1182.29|1171.49|1183.54|1172.74|1184.36|1173.56|1181.43|1170.63|158
1648976100000|2022-04-03 08:55:00|1183.87|1173.07|1185.36|1174.56|1186.7|1175.9|1183.87|1173.07|84
1648976400000|2022-04-03 09:00:00|1185.59|1174.79|1182.71|1171.91|1187.83|1177.03|1181.33|1170.53|133
1648976700000|2022-04-03 09:05:00|1182.69|1171.89|1181.7|1170.9|1184.37|1173.57|1180.47|1169.67|90
1648977000000|2022-04-03 09:10:00|1181.71|1170.91|1182.32|1171.52|1182.55|1171.75|1180.59|1169.79|103
1648977300000|2022-04-03 09:15:00|1182.31|1171.51|1183.88|1173.08|1184.72|1173.92|1182.31|1171.51|76
1648977600000|2022-04-03 09:20:00|1183.87|1173.07|1186.98|1176.18|1187.36|1176.56|1183.38|1172.58|113
1648977900000|2022-04-03 09:25:00|1186.99|1176.19|1189.62|1178.82|1189.62|1178.82|1186.57|1175.77|238
1648978200000|2022-04-03 09:30:00|1189.61|1178.81|1194.97|1184.17|1194.97|1184.17|1188.12|1177.32|305
1648978500000|2022-04-03 09:35:00|1195.08|1184.28|1196.4|1185.6|1197.82|1187.02|1194.97|1184.17|326
1648978800000|2022-04-03 09:40:00|1196.42|1185.62|1200.15|1189.35|1200.28|1189.48|1192.49|1181.69|365
1648979100000|2022-04-03 09:45:00|1200.09|1189.29|1199.74|1188.94|1201.63|1190.83|1198.17|1187.37|360
1648979400000|2022-04-03 09:50:00|1199.73|1188.93|1195.28|1184.48|1199.74|1188.94|1193.31|1182.51|294
1648979700000|2022-04-03 09:55:00|1195.06|1184.26|1193.73|1182.93|1195.1|1184.3|1193.14|1182.34|159
1648980000000|2022-04-03 10:00:00|1193.56|1182.76|1193.76|1182.96|1196.99|1186.19|1193.23|1182.43|255
1648980300000|2022-04-03 10:05:00|1193.55|1182.75|1191.25|1180.45|1193.76|1182.96|1191.25|1180.45|254
1648980600000|2022-04-03 10:10:00|1191.26|1180.46|1186.22|1175.42|1192.19|1181.39|1186.05|1175.25|174
1648980900000|2022-04-03 10:15:00|1186.21|1175.41|1187.4|1176.6|1188.47|1177.67|1184.92|1174.12|233
1648981200000|2022-04-03 10:20:00|1187.41|1176.61|1186.89|1176.09|1189.37|1178.57|1186.22|1175.42|327
1648981500000|2022-04-03 10:25:00|1186.9|1176.1|1187.49|1176.69|1189.42|1178.62|1186.16|1175.36|260
1648981800000|2022-04-03 10:30:00|1187.48|1176.68|1193.6|1182.8|1194.19|1183.39|1187.45|1176.65|289
1648982100000|2022-04-03 10:35:00|1193.94|1183.14|1189.49|1178.69|1193.94|1183.14|1188.61|1177.81|371
1648982400000|2022-04-03 10:40:00|1189.37|1178.57|1182.9|1172.1|1189.49|1178.69|1182.9|1172.1|276
1648982700000|2022-04-03 10:45:00|1183.07|1172.27|1183.44|1172.64|1184.37|1173.57|1181.92|1171.12|123
1648983000000|2022-04-03 10:50:00|1183.33|1172.53|1185.99|1175.19|1187.6|1176.8|1183.12|1172.32|246
1648983300000|2022-04-03 10:55:00|1186|1175.2|1185.73|1174.93|1186.43|1175.63|1183.91|1173.11|157
1648983600000|2022-04-03 11:00:00|1185.52|1174.72|1181.9|1171.1|1185.58|1174.78|1181.55|1170.75|130
1648983900000|2022-04-03 11:05:00|1181.73|1170.93|1175.87|1165.07|1181.73|1170.93|1174.97|1164.17|213
1648984200000|2022-04-03 11:10:00|1176.16|1165.36|1178.42|1167.62|1178.42|1167.62|1173.91|1163.11|168
1648984500000|2022-04-03 11:15:00|1178.44|1167.64|1183.93|1173.13|1183.93|1173.13|1177.89|1167.09|216
1648984800000|2022-04-03 11:20:00|1183.95|1173.15|1186.26|1175.46|1186.26|1175.46|1181.95|1171.15|88
1648985100000|2022-04-03 11:25:00|1186.27|1175.47|1189.01|1178.21|1189.02|1178.22|1186.26|1175.46|71
1648985400000|2022-04-03 11:30:00|1189.02|1178.22|1189.94|1179.14|1189.94|1179.14|1188.2|1177.4|238
1648985700000|2022-04-03 11:35:00|1189.71|1178.91|1189.94|1179.14|1190.17|1179.37|1187.58|1176.78|61
1648986000000|2022-04-03 11:40:00|1190.06|1179.26|1192.78|1181.98|1193.07|1182.27|1190.06|1179.26|97
1648986300000|2022-04-03 11:45:00|1192.79|1181.99|1193.1|1182.3|1193.42|1182.62|1191.67|1180.87|100
1648986600000|2022-04-03 11:50:00|1193.33|1182.53|1189.61|1178.81|1193.95|1183.15|1189.24|1178.44|207
1648986900000|2022-04-03 11:55:00|1189.54|1178.74|1187.29|1176.49|1189.98|1179.18|1186.9|1176.1|94
1648987200000|2022-04-03 12:00:00|1187.53|1176.73|1183.41|1172.61|1188.96|1178.16|1183.41|1172.61|90
1648987500000|2022-04-03 12:05:00|1183.63|1172.83|1187.97|1177.17|1187.98|1177.18|1183.41|1172.61|137
1648987800000|2022-04-03 12:10:00|1187.75|1176.95|1192.18|1181.38|1192.18|1181.38|1186.17|1175.37|206
1648988100000|2022-04-03 12:15:00|1192.24|1181.44|1197.85|1187.05|1197.9|1187.1|1192.24|1181.44|245
1648988400000|2022-04-03 12:20:00|1197.95|1187.15|1194.23|1183.43|1200.46|1189.66|1194.22|1183.42|291
1648988700000|2022-04-03 12:25:00|1194.22|1183.42|1192.11|1181.31|1194.35|1183.55|1191.18|1180.38|368
1648989000000|2022-04-03 12:30:00|1192.1|1181.3|1193.01|1182.21|1197.38|1186.58|1192.1|1181.3|304
1648989300000|2022-04-03 12:35:00|1193|1182.2|1192.82|1182.02|1194.6|1183.8|1191.31|1180.51|309
1648989600000|2022-04-03 12:40:00|1192.83|1182.03|1197.82|1187.02|1197.82|1187.02|1192.03|1181.23|224
1648989900000|2022-04-03 12:45:00|1197.52|1186.72|1197.11|1186.31|1197.94|1187.14|1196.15|1185.35|266
1648990200000|2022-04-03 12:50:00|1197|1186.2|1195|1184.2|1197.11|1186.31|1193.46|1182.66|236
1648990500000|2022-04-03 12:55:00|1195.01|1184.21|1192.81|1182.01|1195.01|1184.21|1191.94|1181.14|414
1648990800000|2022-04-03 13:00:00|1192.75|1181.95|1195.59|1184.79|1197.23|1186.43|1192.75|1181.95|367
1648991100000|2022-04-03 13:05:00|1195.44|1184.64|1189.83|1179.03|1195.6|1184.8|1189.38|1178.58|155
1648991400000|2022-04-03 13:10:00|1189.62|1178.82|1185.08|1174.28|1189.83|1179.03|1184.81|1174.01|104
1648991700000|2022-04-03 13:15:00|1185.2|1174.4|1191.37|1180.57|1191.38|1180.58|1184.26|1173.46|224
1648992000000|2022-04-03 13:20:00|1191.38|1180.58|1195.91|1185.11|1197.64|1186.84|1190.46|1179.66|345
1648992300000|2022-04-03 13:25:00|1195.92|1185.12|1195.97|1185.17|1196.96|1186.16|1194.22|1183.42|296
1648992600000|2022-04-03 13:30:00|1196.19|1185.39|1194.96|1184.16|1197.67|1186.87|1193.14|1182.34|398
1648992900000|2022-04-03 13:35:00|1194.97|1184.17|1191.09|1180.29|1199.82|1189.02|1191.08|1180.28|359
1648993200000|2022-04-03 13:40:00|1191.47|1180.67|1190.58|1179.78|1192.05|1181.25|1189.37|1178.57|180
1648993500000|2022-04-03 13:45:00|1190.64|1179.84|1192.9|1182.1|1192.9|1182.1|1190.25|1179.45|102
1648993800000|2022-04-03 13:50:00|1192.94|1182.14|1184.73|1173.93|1193.33|1182.53|1184.73|1173.93|183
1648994100000|2022-04-03 13:55:00|1184.53|1173.73|1184.33|1173.53|1186.36|1175.56|1184.33|1173.53|81
1648994400000|2022-04-03 14:00:00|1184.56|1173.76|1182.52|1171.72|1185.52|1174.72|1181.58|1170.78|82
1648994700000|2022-04-03 14:05:00|1182.35|1171.55|1184.5|1173.7|1186.93|1176.13|1181.57|1170.77|160
1648995000000|2022-04-03 14:10:00|1184.67|1173.87|1186.17|1175.37|1187.1|1176.3|1184.67|1173.87|87
1648995300000|2022-04-03 14:15:00|1186.32|1175.52|1184.4|1173.6|1186.6|1175.8|1183.43|1172.63|82
1648995600000|2022-04-03 14:20:00|1184.76|1173.96|1186.59|1175.79|1187.38|1176.58|1184.45|1173.65|218
1648995900000|2022-04-03 14:25:00|1186.57|1175.77|1184.26|1173.46|1186.57|1175.77|1182.35|1171.55|134
1648996200000|2022-04-03 14:30:00|1184.34|1173.54|1180.09|1169.29|1184.43|1173.63|1179.9|1169.1|129
1648996500000|2022-04-03 14:35:00|1180.32|1169.52|1181.89|1171.09|1181.89|1171.09|1179.5|1168.7|133
1648996800000|2022-04-03 14:40:00|1182.1|1171.3|1185.85|1175.05|1185.86|1175.06|1182.1|1171.3|86
1648997100000|2022-04-03 14:45:00|1185.86|1175.06|1188.43|1177.63|1189|1178.2|1185.85|1175.05|78
1648997400000|2022-04-03 14:50:00|1188.26|1177.46|1189.88|1179.08|1191.47|1180.67|1187.32|1176.52|85
1648997700000|2022-04-03 14:55:00|1189.87|1179.07|1193.97|1183.17|1193.97|1183.17|1189.48|1178.68|152
1648998000000|2022-04-03 15:00:00|1194.46|1183.66|1198.82|1188.02|1199.99|1189.19|1193.31|1182.51|194
1648998300000|2022-04-03 15:05:00|1198.58|1187.78|1194.48|1183.68|1199.12|1188.32|1194.36|1183.56|152
1648998600000|2022-04-03 15:10:00|1194.46|1183.66|1191.8|1181|1194.48|1183.68|1191.49|1180.69|117
1648998900000|2022-04-03 15:15:00|1191.49|1180.69|1193.35|1182.55|1195.9|1185.1|1190.34|1179.54|98
1648999200000|2022-04-03 15:20:00|1193.34|1182.54|1190.89|1180.09|1195.41|1184.61|1190.88|1180.08|98
1648999500000|2022-04-03 15:25:00|1190.9|1180.1|1188.75|1177.95|1194.22|1183.42|1188.74|1177.94|95
1648999800000|2022-04-03 15:30:00|1189.04|1178.24|1185.29|1174.49|1189.35|1178.55|1184.72|1173.92|205
1649000100000|2022-04-03 15:35:00|1185.27|1174.47|1184.56|1173.76|1185.27|1174.47|1183.33|1172.53|86
1649000400000|2022-04-03 15:40:00|1184.74|1173.94|1184.9|1174.1|1187.39|1176.59|1184.6|1173.8|123
1649000700000|2022-04-03 15:45:00|1184.73|1173.93|1186.97|1176.17|1188.36|1177.56|1184.51|1173.71|173
1649001000000|2022-04-03 15:50:00|1186.98|1176.18|1186.9|1176.1|1188.4|1177.6|1186.42|1175.62|133
1649001300000|2022-04-03 15:55:00|1187.2|1176.4|1186.78|1175.98|1187.76|1176.96|1183.3|1172.5|150
1649001600000|2022-04-03 16:00:00|1186.57|1175.77|1183.35|1172.55|1188.75|1177.95|1183.35|1172.55|237
1649001900000|2022-04-03 16:05:00|1183.57|1172.77|1189.12|1178.32|1189.12|1178.32|1183.35|1172.55|248
1649002200000|2022-04-03 16:10:00|1188.96|1178.16|1190.85|1180.05|1191.65|1180.85|1188.82|1178.02|169
1649002500000|2022-04-03 16:15:00|1190.62|1179.82|1189.16|1178.36|1190.62|1179.82|1187.29|1176.49|157
1649002800000|2022-04-03 16:20:00|1189.08|1178.28|1176.62|1165.82|1189.4|1178.6|1176.45|1165.65|312
1649003100000|2022-04-03 16:25:00|1176.87|1166.07|1182.37|1171.57|1182.41|1171.61|1176.87|1166.07|332
1649003400000|2022-04-03 16:30:00|1182.38|1171.58|1179.81|1169.01|1182.38|1171.58|1178.14|1167.34|339
1649003700000|2022-04-03 16:35:00|1179.8|1169|1181.97|1171.17|1182.4|1171.6|1178.93|1168.13|372
1649004000000|2022-04-03 16:40:00|1181.96|1171.16|1183.49|1172.69|1183.94|1173.14|1180.03|1169.23|386
1649004300000|2022-04-03 16:45:00|1183.45|1172.65|1181.85|1171.05|1183.49|1172.69|1180.96|1170.16|201
1649004600000|2022-04-03 16:50:00|1182.04|1171.24|1182.54|1171.74|1183|1172.2|1181.01|1170.21|238
1649004900000|2022-04-03 16:55:00|1182.52|1171.72|1181.13|1170.33|1183.38|1172.58|1180.64|1169.84|249
1649005200000|2022-04-03 17:00:00|1181.34|1170.54|1183.95|1173.15|1183.95|1173.15|1181.34|1170.54|298
1649005500000|2022-04-03 17:05:00|1183.96|1173.16|1182.42|1171.62|1184.13|1173.33|1182.05|1171.25|319
1649005800000|2022-04-03 17:10:00|1182.24|1171.44|1182.68|1171.88|1182.97|1172.17|1181.32|1170.52|117
1649006100000|2022-04-03 17:15:00|1182.66|1171.86|1177.21|1166.41|1183.27|1172.47|1177.21|1166.41|139
1649006400000|2022-04-03 17:20:00|1177.43|1166.63|1172.22|1161.42|1177.99|1167.19|1171.88|1161.08|114
1649006700000|2022-04-03 17:25:00|1172.25|1161.45|1170.36|1159.56|1175.36|1164.56|1170.36|1159.56|152
1649007000000|2022-04-03 17:30:00|1170.6|1159.8|1172.57|1161.77|1173.36|1162.56|1170.23|1159.43|166
1649007300000|2022-04-03 17:35:00|1172.89|1162.09|1172.67|1161.87|1174.37|1163.57|1172.4|1161.6|155
1649007600000|2022-04-03 17:40:00|1172.88|1162.08|1175.01|1164.21|1175.34|1164.54|1172.66|1161.86|198
1649007900000|2022-04-03 17:45:00|1175.02|1164.22|1172.12|1161.32|1175.23|1164.43|1171.12|1160.32|290
1649008200000|2022-04-03 17:50:00|1172.32|1161.52|1172.62|1161.82|1172.9|1162.1|1170.28|1159.48|152
1649008500000|2022-04-03 17:55:00|1172.42|1161.62|1172.54|1161.74|1172.92|1162.12|1170.88|1160.08|89
1649008800000|2022-04-03 18:00:00|1172.53|1161.73|1172.84|1162.04|1173.72|1162.92|1171.4|1160.6|77
1649009100000|2022-04-03 18:05:00|1172.85|1162.05|1173.69|1162.89|1173.89|1163.09|1172.85|1162.05|55
1649009400000|2022-04-03 18:10:00|1173.46|1162.66|1172.23|1161.43|1173.46|1162.66|1171.63|1160.83|69
1649009700000|2022-04-03 18:15:00|1172.52|1161.72|1170.41|1159.61|1172.65|1161.85|1169.88|1159.08|65
1649010000000|2022-04-03 18:20:00|1170.4|1159.6|1169.73|1158.93|1170.41|1159.61|1168.9|1158.1|43
1649010300000|2022-04-03 18:25:00|1169.57|1158.77|1168.11|1157.31|1169.57|1158.77|1167.28|1156.48|57
1649010600000|2022-04-03 18:30:00|1168.34|1157.54|1168.33|1157.53|1168.46|1157.66|1167.75|1156.95|23
1649010900000|2022-04-03 18:35:00|1168.57|1157.77|1168.93|1158.13|1169.39|1158.59|1166.54|1155.74|76
1649011200000|2022-04-03 18:40:00|1168.94|1158.14|1165.88|1155.08|1168.94|1158.14|1165.38|1154.58|99
1649011500000|2022-04-03 18:45:00|1166.11|1155.31|1168.88|1158.08|1168.88|1158.08|1166.11|1155.31|33
1649011800000|2022-04-03 18:50:00|1168.66|1157.86|1178.1|1167.3|1178.1|1167.3|1167.92|1157.12|127
1649012100000|2022-04-03 18:55:00|1178.11|1167.31|1174.38|1163.58|1178.87|1168.07|1173.86|1163.06|187
1649012400000|2022-04-03 19:00:00|1174.27|1163.47|1175.15|1164.35|1176.36|1165.56|1171.73|1160.93|264
1649012700000|2022-04-03 19:05:00|1175.19|1164.39|1177.98|1167.18|1180.64|1169.84|1175.15|1164.35|222
1649013000000|2022-04-03 19:10:00|1177.97|1167.17|1178.4|1167.6|1179.41|1168.61|1177.09|1166.29|171
1649013300000|2022-04-03 19:15:00|1178.05|1167.25|1175.36|1164.56|1178.05|1167.25|1173.62|1162.82|159
1649013600000|2022-04-03 19:20:00|1175.22|1164.42|1172.73|1161.93|1175.36|1164.56|1171.88|1161.08|81
1649013900000|2022-04-03 19:25:00|1172.72|1161.92|1171.89|1161.09|1173.21|1162.41|1171.51|1160.71|67
1649014200000|2022-04-03 19:30:00|1171.73|1160.93|1172.57|1161.77|1173.08|1162.28|1171.26|1160.46|191
1649014500000|2022-04-03 19:35:00|1172.52|1161.72|1174.13|1163.33|1176.04|1165.24|1171.74|1160.94|122
1649014800000|2022-04-03 19:40:00|1174.44|1163.64|1175.43|1164.63|1175.43|1164.63|1172.6|1161.8|106
1649015100000|2022-04-03 19:45:00|1175.52|1164.72|1178.21|1165.91|1180.11|1167.81|1175.05|1163.87|212
1649015400000|2022-04-03 19:50:00|1178.1|1165.8|1179.77|1167.47|1180.04|1167.74|1177.85|1165.55|195
1649015700000|2022-04-03 19:55:00|1179.65|1167.35|1176.99|1164.69|1179.77|1167.47|1176.99|1164.69|62
1649016000000|2022-04-03 20:00:00|1177|1164.7|1176.15|1163.85|1177.85|1165.55|1175.29|1162.99|125
1649016300000|2022-04-03 20:05:00|1176.14|1163.84|1174.9|1162.6|1176.17|1163.87|1174.85|1162.55|190
1649016600000|2022-04-03 20:10:00|1174.91|1162.61|1177.2|1164.9|1177.2|1164.9|1174.91|1162.61|160
1649016900000|2022-04-03 20:15:00|1177.39|1165.09|1179.31|1167.01|1179.31|1167.01|1177.39|1165.09|116
1649017200000|2022-04-03 20:20:00|1179.15|1166.85|1179.43|1167.13|1179.6|1167.3|1178.2|1165.9|50
1649017500000|2022-04-03 20:25:00|1179.22|1166.92|1180.79|1168.49|1181.41|1169.11|1179.22|1166.92|138
1649017800000|2022-04-03 20:30:00|1180.92|1168.62|1181.45|1169.15|1181.85|1169.55|1180.79|1168.49|60
1649018100000|2022-04-03 20:35:00|1181.46|1169.16|1180.95|1168.65|1181.76|1169.46|1180.94|1168.64|419
1649018400000|2022-04-03 20:40:00|1180.94|1168.64|1180.32|1168.02|1183|1170.7|1180.24|1167.94|293
1649018700000|2022-04-03 20:45:00|1180.47|1168.17|1178.78|1166.48|1181.18|1168.88|1178.2|1165.9|151
1649019000000|2022-04-03 20:50:00|1179.01|1166.71|1177.92|1165.62|1179.6|1167.3|1177.92|1165.62|75
1649019300000|2022-04-03 20:55:00|1177.97|1165.67|1178.02|1165.72|1178.71|1166.41|1177.5|1165.2|123
1649019600000|2022-04-03 21:00:00|1177.66|1165.36|1178.3|1167.5|1178.65|1167.5|1177.4|1165.32|22
1649019900000|2022-04-03 21:05:00|1178.78|1167.98|1181.9|1171.1|1181.9|1171.1|1178.66|1167.86|14
1649020200000|2022-04-03 21:10:00|1182.4|1171.6|1186.64|1175.84|1186.9|1176.1|1182.4|1171.6|15
1649020500000|2022-04-03 21:15:00|1186.85|1176.05|1188.07|1177.27|1188.07|1177.27|1186.64|1175.84|18
1649020800000|2022-04-03 21:20:00|1188.4|1177.6|1186.9|1176.1|1188.4|1177.6|1185.59|1174.79|82
1649021100000|2022-04-03 21:25:00|1186.4|1175.6|1185.4|1174.6|1186.4|1175.6|1185.4|1174.6|5
1649021400000|2022-04-03 21:30:00|1185.02|1174.22|1183.6|1172.8|1185.9|1175.1|1183.6|1172.8|15
1649021700000|2022-04-03 21:35:00|1184.4|1173.6|1185|1174.2|1185|1174.2|1184.4|1173.6|2
1649022000000|2022-04-03 21:40:00|1185.4|1174.6|1186.4|1175.6|1186.9|1176.1|1185.4|1174.6|13
1649022300000|2022-04-03 21:45:00|1186.6|1175.8|1187.9|1177.1|1187.9|1177.1|1186.4|1175.6|11
1649022600000|2022-04-03 21:50:00|1188.16|1177.36|1188.4|1177.6|1188.4|1177.6|1187.9|1177.1|5
1649022900000|2022-04-03 21:55:00|1187.9|1177.1|1189.11|1178.31|1189.11|1178.31|1187.9|1177.1|5
1649023200000|2022-04-03 22:00:00|1189.44|1178.64|1190.9|1180.1|1194.4|1183.6|1187.9|1177.1|53
1649023500000|2022-04-03 22:05:00|1191.4|1180.6|1191.9|1181.1|1193.28|1182.48|1190.9|1180.1|41
1649023800000|2022-04-03 22:10:00|1192.4|1181.6|1193.78|1182.98|1193.9|1183.1|1191.56|1180.76|11
1649024100000|2022-04-03 22:15:00|1192.4|1181.6|1196.4|1185.6|1197.15|1186.35|1192.4|1181.6|42
1649024400000|2022-04-03 22:20:00|1195.9|1185.1|1199.9|1189.1|1200.2|1189.4|1194.9|1184.1|37
1649024700000|2022-04-03 22:25:00|1199.4|1188.6|1199.55|1188.75|1200.2|1189.4|1198.78|1187.98|22
1649025000000|2022-04-03 22:30:00|1198.9|1188.1|1198.4|1187.6|1200.19|1189.39|1197.65|1186.85|27
1649025300000|2022-04-03 22:35:00|1198.53|1187.73|1201.95|1191.15|1201.95|1191.15|1198.53|1187.73|35
1649025600000|2022-04-03 22:40:00|1201.66|1190.86|1203.59|1192.79|1205.9|1195.1|1201.66|1190.86|32
1649025900000|2022-04-03 22:45:00|1203.65|1192.85|1196.35|1185.55|1204.15|1193.35|1195.9|1185.1|26
1649026200000|2022-04-03 22:50:00|1197.35|1186.55|1196.9|1186.1|1198.3|1187.5|1196.85|1186.05|21
1649026500000|2022-04-03 22:55:00|1197.26|1186.46|1193.21|1182.41|1197.4|1186.6|1192.61|1181.81|30
1649026800000|2022-04-03 23:00:00|1193.9|1183.1|1187.4|1176.6|1195|1184.2|1186.4|1175.6|29
1649027100000|2022-04-03 23:05:00|1187.9|1177.1|1191.4|1180.6|1191.4|1180.6|1185.69|1174.89|25
1649027400000|2022-04-03 23:10:00|1191.58|1180.78|1197.31|1186.51|1197.31|1186.51|1191.58|1180.78|25
1649027700000|2022-04-03 23:15:00|1196.9|1186.1|1192.4|1181.6|1196.9|1186.1|1192.07|1181.27|26
1649028000000|2022-04-03 23:20:00|1192.01|1181.21|1190.9|1180.1|1192.01|1181.21|1188.9|1178.1|13
1649028300000|2022-04-03 23:25:00|1191.4|1180.6|1194.9|1184.1|1195.06|1184.26|1191.4|1180.6|17
1649028600000|2022-04-03 23:30:00|1195.06|1184.26|1192.4|1181.6|1197.06|1186.26|1192.4|1181.6|24
1649028900000|2022-04-03 23:35:00|1191.9|1181.1|1190.9|1180.1|1191.9|1181.1|1187.9|1177.1|16
1649029200000|2022-04-03 23:40:00|1189.9|1179.1|1188.4|1177.6|1189.9|1179.1|1188.4|1177.6|6
1649029500000|2022-04-03 23:45:00|1186.9|1176.1|1187.9|1177.1|1189.24|1178.44|1185.9|1175.1|20
1649029800000|2022-04-03 23:50:00|1188.4|1177.6|1191.4|1180.6|1191.9|1181.1|1188.4|1177.6|7
1649030100000|2022-04-03 23:55:00|1191.9|1181.1|1192.9|1182.1|1192.9|1182.1|1191.9|1181.1|6
1649030400000|2022-04-04 00:00:00|1193.22|1182.42|1189.4|1178.6|1193.4|1182.6|1184.9|1174.1|52
1649030700000|2022-04-04 00:05:00|1188.9|1178.1|1190.4|1179.6|1191.4|1180.6|1188.57|1177.77|38
1649031000000|2022-04-04 00:10:00|1189.9|1179.1|1185.9|1175.1|1190.07|1179.27|1184.6|1173.8|33
1649031300000|2022-04-04 00:15:00|1185.28|1174.48|1183.59|1172.79|1186.9|1176.1|1182.9|1172.1|31
1649031600000|2022-04-04 00:20:00|1183.58|1172.78|1181.99|1171.19|1183.91|1173.11|1181.9|1171.1|39
1649031900000|2022-04-04 00:25:00|1182|1171.2|1178.4|1167.6|1182.05|1171.25|1169.9|1159.1|71
1649032200000|2022-04-04 00:30:00|1178.71|1167.91|1182.24|1171.44|1182.24|1171.44|1175.9|1165.1|24
1649032500000|2022-04-04 00:35:00|1181.9|1171.1|1183.21|1172.41|1183.21|1172.41|1179.4|1168.6|26
1649032800000|2022-04-04 00:40:00|1182.9|1172.1|1180.4|1169.6|1183.9|1173.1|1179.54|1168.74|29
1649033100000|2022-04-04 00:45:00|1180.9|1170.1|1176.58|1165.78|1183.64|1172.84|1176.58|1165.78|31
1649033400000|2022-04-04 00:50:00|1176.74|1165.94|1178.4|1167.6|1178.4|1167.6|1174.4|1163.6|29
1649033700000|2022-04-04 00:55:00|1177.4|1166.6|1171.64|1160.84|1178.4|1167.6|1170.9|1160.1|26
1649034000000|2022-04-04 01:00:00|1172.01|1161.21|1169.9|1159.1|1172.9|1162.1|1169.9|1159.1|24
1649034300000|2022-04-04 01:05:00|1169.4|1158.6|1173.4|1162.6|1173.4|1162.6|1168.51|1157.71|29
1649034600000|2022-04-04 01:10:00|1172.9|1162.1|1176.14|1165.34|1176.14|1165.34|1172.9|1162.1|23
1649034900000|2022-04-04 01:15:00|1175.9|1165.1|1175.04|1164.24|1177.9|1167.1|1175.04|1164.24|12
1649035200000|2022-04-04 01:20:00|1174.54|1163.74|1172.24|1161.44|1174.54|1163.74|1170.68|1159.88|24
1649035500000|2022-04-04 01:25:00|1171.9|1161.1|1172.89|1162.09|1172.89|1162.09|1170.68|1159.88|11
1649035800000|2022-04-04 01:30:00|1173.9|1163.1|1177.9|1167.1|1177.9|1167.1|1171.4|1160.6|26
1649036100000|2022-04-04 01:35:00|1178.9|1168.1|1177.9|1167.1|1178.9|1168.1|1177.4|1166.6|9
1649036400000|2022-04-04 01:40:00|1177.4|1166.6|1171.99|1161.19|1177.4|1166.6|1170.9|1160.1|13
1649036700000|2022-04-04 01:45:00|1172.9|1162.1|1177.9|1167.1|1177.9|1167.1|1172.49|1161.69|17
1649037000000|2022-04-04 01:50:00|1178.21|1167.41|1180.59|1169.79|1180.9|1170.1|1178.21|1167.41|15
1649037300000|2022-04-04 01:55:00|1179.59|1168.79|1176.67|1165.87|1179.59|1168.79|1176.67|1165.87|25
1649037600000|2022-04-04 02:00:00|1176.4|1165.6|1173.32|1162.52|1176.9|1166.1|1172.9|1162.1|43
1649037900000|2022-04-04 02:05:00|1173.51|1162.71|1169.9|1159.1|1173.9|1163.1|1169.9|1159.1|23
1649038200000|2022-04-04 02:10:00|1169.92|1159.12|1173.18|1162.38|1173.21|1162.41|1168.9|1158.1|18
1649038500000|2022-04-04 02:15:00|1172.9|1162.1|1177.25|1166.45|1177.25|1166.45|1171.9|1161.1|20
1649038800000|2022-04-04 02:20:00|1177.9|1167.1|1179.59|1168.79|1180.9|1170.1|1177.75|1166.95|16
1649039100000|2022-04-04 02:25:00|1180.9|1170.1|1177.49|1166.69|1180.9|1170.1|1177.49|1166.69|15
1649039400000|2022-04-04 02:30:00|1177.9|1167.1|1178.4|1167.6|1178.9|1168.1|1176.4|1165.6|21
1649039700000|2022-04-04 02:35:00|1177.4|1166.6|1178.9|1168.1|1178.9|1168.1|1177.4|1166.6|10
1649040000000|2022-04-04 02:40:00|1179.4|1168.6|1180.4|1169.6|1182.24|1171.44|1179.4|1168.6|16
1649040300000|2022-04-04 02:45:00|1179.9|1169.1|1183.9|1173.1|1183.9|1173.1|1179.4|1168.6|21
1649040600000|2022-04-04 02:50:00|1183.4|1172.6|1184.9|1174.1|1184.9|1174.1|1182.91|1172.11|4
1649040900000|2022-04-04 02:55:00|1184.64|1173.84|1185.1|1174.3|1185.9|1175.1|1184.23|1173.43|13
1649041200000|2022-04-04 03:00:00|1185.11|1174.31|1185.9|1175.1|1185.9|1175.1|1183.4|1172.6|23
1649041500000|2022-04-04 03:05:00|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1185.78|1174.98|6
1649041800000|2022-04-04 03:10:00|1186.64|1175.84|1188.9|1178.1|1188.9|1178.1|1186.64|1175.84|11
1649042100000|2022-04-04 03:15:00|1187.9|1177.1|1187.76|1176.96|1187.9|1177.1|1186.9|1176.1|7
1649042400000|2022-04-04 03:20:00|1187.9|1177.1|1187.9|1177.1|1188.9|1178.1|1187.9|1177.1|5
1649042700000|2022-04-04 03:25:00|1188.25|1177.45|1188.9|1178.1|1189.9|1179.1|1188.25|1177.45|9
1649043000000|2022-04-04 03:30:00|1189.08|1178.28|1189.53|1178.73|1189.94|1179.14|1188.9|1178.1|8
1649043300000|2022-04-04 03:35:00|1189.44|1178.64|1187.9|1177.1|1189.44|1178.64|1187.9|1177.1|8
1649043600000|2022-04-04 03:40:00|1186.01|1175.21|1182.5|1171.7|1186.01|1175.21|1181.9|1171.1|22
1649043900000|2022-04-04 03:45:00|1182.9|1172.1|1181.05|1170.25|1182.9|1172.1|1179.54|1168.74|25
1649044200000|2022-04-04 03:50:00|1180.9|1170.1|1178.9|1168.1|1181.05|1170.25|1178.9|1168.1|14
1649044500000|2022-04-04 03:55:00|1177.9|1167.1|1174.94|1164.14|1177.9|1167.1|1174.9|1164.1|7
1649044800000|2022-04-04 04:00:00|1175.35|1164.55|1170.68|1159.88|1175.35|1164.55|1168.9|1158.1|23
1649045100000|2022-04-04 04:05:00|1171|1160.2|1171.55|1160.75|1172.9|1162.1|1169.9|1159.1|45
1649045400000|2022-04-04 04:10:00|1170.9|1160.1|1174.93|1164.13|1175.13|1164.33|1169.9|1159.1|37
1649045700000|2022-04-04 04:15:00|1174.71|1163.91|1177.03|1166.23|1177.06|1166.26|1173.9|1163.1|23
1649046000000|2022-04-04 04:20:00|1177.36|1166.56|1179.16|1168.36|1179.16|1168.36|1176.9|1166.1|14
1649046300000|2022-04-04 04:25:00|1179.56|1168.76|1179.9|1169.1|1179.9|1169.1|1177.9|1167.1|17
1649046600000|2022-04-04 04:30:00|1179.68|1168.88|1182.23|1171.43|1182.23|1171.43|1179.68|1168.88|20
1649046900000|2022-04-04 04:35:00|1181.9|1171.1|1181.4|1170.6|1181.9|1171.1|1179.9|1169.1|14
1649047200000|2022-04-04 04:40:00|1181.73|1170.93|1182.9|1172.1|1182.9|1172.1|1181.73|1170.93|44
1649047500000|2022-04-04 04:45:00|1182.91|1172.11|1184.13|1173.33|1184.14|1173.34|1182.89|1172.09|31
1649047800000|2022-04-04 04:50:00|1183.9|1173.1|1182.3|1171.5|1184.13|1173.33|1181.23|1170.43|18
1649048100000|2022-04-04 04:55:00|1181.9|1171.1|1175.9|1165.1|1181.9|1171.1|1175.9|1165.1|31
1649048400000|2022-04-04 05:00:00|1175.62|1164.82|1174.9|1164.1|1175.9|1165.1|1174.9|1164.1|6
1649048700000|2022-04-04 05:05:00|1175.24|1164.44|1175.4|1164.6|1176.9|1166.1|1175.24|1164.44|19
1649049000000|2022-04-04 05:10:00|1175.74|1164.94|1181.4|1170.6|1181.4|1170.6|1175.64|1164.84|19
1649049300000|2022-04-04 05:15:00|1182.41|1171.61|1182.91|1172.11|1182.91|1172.11|1181.53|1170.73|16
1649049600000|2022-04-04 05:20:00|1183.17|1172.37|1184.13|1173.33|1184.14|1173.34|1183.17|1172.37|15
1649049900000|2022-04-04 05:25:00|1183.9|1173.1|1183.97|1173.17|1184.2|1173.4|1183.5|1172.7|16
1649050200000|2022-04-04 05:30:00|1184.9|1174.1|1185.3|1174.5|1185.9|1175.1|1184.9|1174.1|7
1649050500000|2022-04-04 05:35:00|1184.9|1174.1|1185.26|1174.46|1185.9|1175.1|1183.99|1173.19|25
1649050800000|2022-04-04 05:40:00|1185.28|1174.48|1185.28|1174.48|1185.9|1175.1|1185.28|1174.48|4
1649051100000|2022-04-04 05:45:00|1184.98|1174.18|1185.9|1175.1|1185.9|1175.1|1184.98|1174.18|5
1649051400000|2022-04-04 05:50:00|1186.9|1176.1|1187.24|1176.44|1187.24|1176.44|1185.9|1175.1|11
1649051700000|2022-04-04 05:55:00|1187.11|1176.31|1188.9|1178.1|1188.9|1178.1|1186.4|1175.6|21
1649052000000|2022-04-04 06:00:00|1188.4|1177.6|1189.4|1178.6|1189.9|1179.1|1188.4|1177.6|6
1649052300000|2022-04-04 06:05:00|1189.01|1178.21|1189.9|1179.1|1189.9|1179.1|1189.01|1178.21|8
1649052600000|2022-04-04 06:10:00|1188.9|1178.1|1184.9|1174.1|1188.9|1178.1|1184.9|1174.1|18
1649052900000|2022-04-04 06:15:00|1185.29|1174.49|1186.31|1175.51|1186.9|1176.1|1184.9|1174.1|16
1649053200000|2022-04-04 06:20:00|1185.9|1175.1|1187.4|1176.6|1187.4|1176.6|1185.53|1174.73|14
1649053500000|2022-04-04 06:25:00|1187.53|1176.73|1189.58|1178.78|1191.29|1180.49|1187.4|1176.6|18
1649053800000|2022-04-04 06:30:00|1190.08|1179.28|1190.69|1179.89|1191|1180.2|1189.49|1178.69|20
1649054100000|2022-04-04 06:35:00|1190.59|1179.79|1190.9|1180.1|1191|1180.2|1190.2|1179.4|13
1649054400000|2022-04-04 06:40:00|1190.59|1179.79|1191.9|1181.1|1191.9|1181.1|1190.2|1179.4|10
1649054700000|2022-04-04 06:45:00|1192.4|1181.6|1190.9|1180.1|1193.9|1183.1|1190.9|1180.1|13
1649055000000|2022-04-04 06:50:00|1191.17|1180.37|1193.3|1182.5|1193.3|1182.5|1191.17|1180.37|13
1649055300000|2022-04-04 06:55:00|1193.9|1183.1|1193.4|1182.6|1194.9|1184.1|1192.9|1182.1|18
1649055600000|2022-04-04 07:00:00|1193.9|1183.1|1196.9|1186.1|1196.9|1186.1|1193.6|1182.8|27
1649055900000|2022-04-04 07:05:00|1196.55|1185.75|1191.9|1181.1|1196.9|1186.1|1189.9|1179.1|23
1649056200000|2022-04-04 07:10:00|1192.4|1181.6|1191.11|1180.31|1192.4|1181.6|1191.11|1180.31|6
1649056500000|2022-04-04 07:15:00|1191.4|1180.6|1191.9|1181.1|1192.9|1182.1|1191.4|1180.6|12
1649056800000|2022-04-04 07:20:00|1192.9|1182.1|1196.05|1185.25|1196.05|1185.25|1192.9|1182.1|16
1649057100000|2022-04-04 07:25:00|1195.9|1185.1|1198.52|1187.72|1198.9|1188.1|1195.9|1185.1|16
1649057400000|2022-04-04 07:30:00|1198.02|1187.22|1196.06|1185.26|1200.05|1189.25|1196.06|1185.26|15
1649057700000|2022-04-04 07:35:00|1195.4|1184.6|1198.9|1188.1|1198.99|1188.19|1195.4|1184.6|31
1649058000000|2022-04-04 07:40:00|1198.99|1188.19|1201.9|1191.1|1202.9|1192.1|1198.99|1188.19|26
1649058300000|2022-04-04 07:45:00|1202.9|1192.1|1201.9|1191.1|1203.4|1192.6|1200.4|1189.6|13
1649058600000|2022-04-04 07:50:00|1200.9|1190.1|1197.9|1187.1|1201.2|1190.4|1197.59|1186.79|15
1649058900000|2022-04-04 07:55:00|1197.59|1186.79|1197.11|1186.31|1198.4|1187.6|1194.69|1183.89|17
1649059200000|2022-04-04 08:00:00|1196.61|1185.81|1194.4|1183.6|1197.9|1187.1|1192.9|1182.1|28
1649059500000|2022-04-04 08:05:00|1195.4|1184.6|1193.9|1183.1|1195.4|1184.6|1193.44|1182.64|12
1649059800000|2022-04-04 08:10:00|1194.4|1183.6|1194.4|1183.6|1196.4|1185.6|1194.4|1183.6|17
1649060100000|2022-04-04 08:15:00|1194.18|1183.38|1193.42|1182.62|1195.96|1185.16|1192.92|1182.12|17
1649060400000|2022-04-04 08:20:00|1193.67|1182.87|1193.9|1183.1|1196.9|1186.1|1193.4|1182.6|19
1649060700000|2022-04-04 08:25:00|1194.11|1183.31|1195.4|1184.6|1196.9|1186.1|1194.11|1183.31|16
1649061000000|2022-04-04 08:30:00|1195.9|1185.1|1200.4|1189.6|1201.4|1190.6|1195.9|1185.1|28
1649061300000|2022-04-04 08:35:00|1199.4|1188.6|1199.59|1188.79|1201.4|1190.6|1198.4|1187.6|23
1649061600000|2022-04-04 08:40:00|1199.81|1189.01|1194.37|1183.57|1200.29|1189.49|1193.87|1183.07|22
1649061900000|2022-04-04 08:45:00|1194.61|1183.81|1192.07|1181.27|1195.14|1184.34|1190.89|1180.09|35
1649062200000|2022-04-04 08:50:00|1191.9|1181.1|1195.58|1184.78|1196.4|1185.6|1190.9|1180.1|37
1649062500000|2022-04-04 08:55:00|1195.9|1185.1|1201.95|1191.15|1201.95|1191.15|1195.9|1185.1|24
1649062800000|2022-04-04 09:00:00|1201.55|1190.75|1198.9|1188.1|1204.01|1193.21|1198.9|1188.1|30
1649063100000|2022-04-04 09:05:00|1199.18|1188.38|1195.24|1184.44|1199.18|1188.38|1194.87|1184.07|28
1649063400000|2022-04-04 09:10:00|1194.9|1184.1|1201.9|1191.1|1201.9|1191.1|1194.9|1184.1|22
1649063700000|2022-04-04 09:15:00|1202.8|1192|1198.4|1187.6|1203.4|1192.6|1195.5|1184.7|30
1649064000000|2022-04-04 09:20:00|1197.9|1187.1|1201.02|1190.22|1201.02|1190.22|1196.4|1185.6|15
1649064300000|2022-04-04 09:25:00|1200.9|1190.1|1201.9|1191.1|1201.9|1191.1|1200.9|1190.1|4
1649064600000|2022-04-04 09:30:00|1203.4|1192.6|1201.9|1191.1|1203.4|1192.6|1200.9|1190.1|24
1649064900000|2022-04-04 09:35:00|1202.15|1191.35|1203.97|1193.17|1204.01|1193.21|1201.9|1191.1|14
1649065200000|2022-04-04 09:40:00|1204.4|1193.6|1208.79|1197.99|1220.9|1210.1|1204.4|1193.6|73
1649065500000|2022-04-04 09:45:00|1207.99|1197.19|1200.46|1189.66|1207.99|1197.19|1200.46|1189.66|25
1649065800000|2022-04-04 09:50:00|1200.42|1189.62|1194.99|1184.19|1200.9|1190.1|1191.9|1181.1|36
1649066100000|2022-04-04 09:55:00|1194.91|1184.11|1194.9|1184.1|1194.99|1184.19|1191.25|1180.45|50
1649066400000|2022-04-04 10:00:00|1195.9|1185.1|1191.3|1180.5|1197.94|1187.14|1187.9|1177.1|52
1649066700000|2022-04-04 10:05:00|1190.8|1180|1182.27|1171.47|1190.8|1180|1181.9|1171.1|65
1649067000000|2022-04-04 10:10:00|1181.9|1171.1|1184.96|1174.16|1185.9|1175.1|1181.9|1171.1|60
1649067300000|2022-04-04 10:15:00|1185.4|1174.6|1190.09|1179.29|1190.9|1180.1|1185.1|1174.3|43
1649067600000|2022-04-04 10:20:00|1190.9|1180.1|1193.3|1182.5|1193.3|1182.5|1190.9|1180.1|11
1649067900000|2022-04-04 10:25:00|1192.98|1182.18|1192.4|1181.6|1192.98|1182.18|1188.51|1177.71|31
1649068200000|2022-04-04 10:30:00|1191.9|1181.1|1189.9|1179.1|1191.9|1181.1|1188.9|1178.1|22
1649068500000|2022-04-04 10:35:00|1190.14|1179.34|1184.9|1174.1|1190.14|1179.34|1184.46|1173.66|24
1649068800000|2022-04-04 10:40:00|1184.6|1173.8|1185.4|1174.6|1187.9|1177.1|1180.9|1170.1|55
1649069100000|2022-04-04 10:45:00|1185.06|1174.26|1190.4|1179.6|1191.9|1181.1|1184.56|1173.76|55
1649069400000|2022-04-04 10:50:00|1190.73|1179.93|1191.3|1180.5|1191.31|1180.51|1187.9|1177.1|40
1649069700000|2022-04-04 10:55:00|1190.9|1180.1|1190.1|1179.3|1191.4|1180.6|1188.4|1177.6|27
1649070000000|2022-04-04 11:00:00|1189.9|1179.1|1191.17|1180.37|1191.17|1180.37|1185.51|1174.71|26
1649070300000|2022-04-04 11:05:00|1191.9|1181.1|1197.15|1186.35|1197.9|1187.1|1191.9|1181.1|18
1649070600000|2022-04-04 11:10:00|1197.34|1186.54|1201.9|1191.1|1201.9|1191.1|1197.15|1186.35|19
1649070900000|2022-04-04 11:15:00|1201.4|1190.6|1201.4|1190.6|1204.9|1194.1|1200.9|1190.1|31
1649071200000|2022-04-04 11:20:00|1201.04|1190.24|1199.4|1188.6|1201.04|1190.24|1197.9|1187.1|11
1649071500000|2022-04-04 11:25:00|1198.9|1188.1|1203.51|1192.71|1203.51|1192.71|1198.4|1187.6|11
1649071800000|2022-04-04 11:30:00|1204.01|1193.21|1206.77|1195.97|1206.9|1196.1|1204.01|1193.21|13
1649072100000|2022-04-04 11:35:00|1206.4|1195.6|1202.9|1192.1|1206.4|1195.6|1202.4|1191.6|20
1649072400000|2022-04-04 11:40:00|1202.4|1191.6|1200.4|1189.6|1202.9|1192.1|1198.4|1187.6|34
1649072700000|2022-04-04 11:45:00|1200.29|1189.49|1206.27|1195.47|1206.27|1195.47|1200.29|1189.49|21
1649073000000|2022-04-04 11:50:00|1206.9|1196.1|1211.9|1201.1|1211.9|1201.1|1206.9|1196.1|17
1649073300000|2022-04-04 11:55:00|1212.16|1201.36|1214.4|1203.6|1218.9|1208.1|1212.16|1201.36|47
1649073600000|2022-04-04 12:00:00|1213.9|1203.1|1208.78|1197.98|1214.51|1203.71|1208.78|1197.98|19
1649073900000|2022-04-04 12:05:00|1209.04|1198.24|1213|1202.2|1213|1202.2|1208.09|1197.29|20
1649074200000|2022-04-04 12:10:00|1213.09|1202.29|1216|1205.2|1216|1205.2|1213.09|1202.29|13
1649074500000|2022-04-04 12:15:00|1215.83|1205.03|1211.4|1200.6|1216|1205.2|1211.4|1200.6|16
1649074800000|2022-04-04 12:20:00|1210.9|1200.1|1211.15|1200.35|1212.9|1202.1|1208.79|1197.99|35
1649075100000|2022-04-04 12:25:00|1211.4|1200.6|1210.4|1199.6|1213.57|1202.77|1209.4|1198.6|18
1649075400000|2022-04-04 12:30:00|1209.9|1199.1|1203.76|1192.96|1209.9|1199.1|1202.9|1192.1|21
1649075700000|2022-04-04 12:35:00|1203.26|1192.46|1198.4|1187.6|1203.26|1192.46|1198.4|1187.6|28
1649076000000|2022-04-04 12:40:00|1197.9|1187.1|1196.85|1186.05|1200.27|1189.47|1196.85|1186.05|25
1649076300000|2022-04-04 12:45:00|1195.87|1185.07|1189.4|1178.6|1195.87|1185.07|1189.27|1178.47|22
1649076600000|2022-04-04 12:50:00|1189.49|1178.69|1190.4|1179.6|1193.9|1183.1|1189.4|1178.6|33
1649076900000|2022-04-04 12:55:00|1190.8|1180|1197.4|1186.6|1197.4|1186.6|1190.3|1179.5|45
1649077200000|2022-04-04 13:00:00|1197.54|1186.74|1197.51|1186.71|1201.13|1190.33|1197.51|1186.71|27
1649077500000|2022-04-04 13:05:00|1197.01|1186.21|1201.02|1190.22|1201.02|1190.22|1193.87|1183.07|24
1649077800000|2022-04-04 13:10:00|1201.9|1191.1|1200.33|1189.53|1203.9|1193.1|1199.83|1189.03|20
1649078100000|2022-04-04 13:15:00|1200.52|1189.72|1198.4|1187.6|1201.94|1191.14|1195.9|1185.1|29
1649078400000|2022-04-04 13:20:00|1197.9|1187.1|1200.43|1189.63|1200.43|1189.63|1196.4|1185.6|17
1649078700000|2022-04-04 13:25:00|1200.65|1189.85|1196.4|1185.6|1200.9|1190.1|1195.5|1184.7|25
1649079000000|2022-04-04 13:30:00|1195.9|1185.1|1186.9|1176.1|1197.9|1187.1|1185.9|1175.1|55
1649079300000|2022-04-04 13:35:00|1187.4|1176.6|1193.4|1182.6|1196.4|1185.6|1187.4|1176.6|60
1649079600000|2022-04-04 13:40:00|1193.9|1183.1|1197.6|1186.8|1198.04|1187.24|1193.9|1183.1|27
1649079900000|2022-04-04 13:45:00|1198.1|1187.3|1192.57|1181.77|1198.4|1187.6|1188.91|1178.11|49
1649080200000|2022-04-04 13:50:00|1193.07|1182.27|1190.9|1180.1|1195.4|1184.6|1190.9|1180.1|46
1649080500000|2022-04-04 13:55:00|1191.4|1180.6|1191.4|1180.6|1193.88|1183.08|1190.9|1180.1|33
1649080800000|2022-04-04 14:00:00|1189.9|1179.1|1195.06|1184.26|1195.06|1184.26|1187.9|1177.1|33
1649081100000|2022-04-04 14:05:00|1194.9|1184.1|1197.49|1186.69|1197.49|1186.69|1194.56|1183.76|35
1649081400000|2022-04-04 14:10:00|1197.76|1186.96|1194.9|1184.1|1200.4|1189.6|1193.87|1183.07|87
1649081700000|2022-04-04 14:15:00|1194.4|1183.6|1190.9|1180.1|1194.4|1183.6|1188.9|1178.1|40
1649082000000|2022-04-04 14:20:00|1191.4|1180.6|1186.9|1176.1|1191.4|1180.6|1186.9|1176.1|28
1649082300000|2022-04-04 14:25:00|1186.4|1175.6|1185.15|1174.35|1189.18|1178.38|1184.9|1174.1|27
1649082600000|2022-04-04 14:30:00|1185.9|1175.1|1182.9|1172.1|1187.24|1176.44|1182.9|1172.1|44
1649082900000|2022-04-04 14:35:00|1181.9|1171.1|1182.49|1171.69|1186.4|1175.6|1181.9|1171.1|29
1649083200000|2022-04-04 14:40:00|1181.99|1171.19|1177.9|1167.1|1183.4|1172.6|1177.9|1167.1|23
1649083500000|2022-04-04 14:45:00|1178.4|1167.6|1174.9|1164.1|1180.4|1169.6|1174.9|1164.1|40
1649083800000|2022-04-04 14:50:00|1174.98|1164.18|1176.9|1166.1|1179.4|1168.6|1174.98|1164.18|36
1649084100000|2022-04-04 14:55:00|1176.4|1165.6|1173.4|1162.6|1176.4|1165.6|1171.9|1161.1|26
1649084400000|2022-04-04 15:00:00|1172.99|1162.19|1159.9|1149.1|1174.9|1164.1|1158.9|1148.1|59
1649084700000|2022-04-04 15:05:00|1160.36|1149.56|1154.18|1143.38|1164.4|1153.6|1148.9|1138.1|100
1649085000000|2022-04-04 15:10:00|1153.68|1142.88|1153.9|1143.1|1154.9|1144.1|1144.9|1134.1|72
1649085300000|2022-04-04 15:15:00|1152.9|1142.1|1149.66|1138.86|1154.9|1144.1|1147.79|1136.99|77
1649085600000|2022-04-04 15:20:00|1148.9|1138.1|1147.4|1136.6|1152.4|1141.6|1147.4|1136.6|70
1649085900000|2022-04-04 15:25:00|1146.4|1135.6|1147.4|1136.6|1149.4|1138.6|1144.81|1134.01|55
1649086200000|2022-04-04 15:30:00|1146.4|1135.6|1150.14|1139.34|1150.9|1140.1|1145.61|1134.81|66
1649086500000|2022-04-04 15:35:00|1150.4|1139.6|1148.32|1137.52|1152.4|1141.6|1145.77|1134.97|61
1649086800000|2022-04-04 15:40:00|1148.4|1137.6|1141.9|1131.1|1149.12|1138.32|1141.9|1131.1|32
1649087100000|2022-04-04 15:45:00|1140.9|1130.1|1141.81|1131.01|1143.4|1132.6|1138.9|1128.1|31
1649087400000|2022-04-04 15:50:00|1142.14|1131.34|1142.54|1131.74|1144.9|1134.1|1140.9|1130.1|29
1649087700000|2022-04-04 15:55:00|1142.31|1131.51|1129.4|1118.6|1142.31|1131.51|1127.9|1117.1|44
1649088000000|2022-04-04 16:00:00|1128.99|1118.19|1132.9|1122.1|1136.69|1125.89|1125.9|1115.1|76
1649088300000|2022-04-04 16:05:00|1133.44|1122.64|1140.23|1129.43|1140.23|1129.43|1131.9|1121.1|26
1649088600000|2022-04-04 16:10:00|1139.9|1129.1|1143.92|1133.12|1143.92|1133.12|1138.9|1128.1|42
1649088900000|2022-04-04 16:15:00|1142.9|1132.1|1144.9|1134.1|1145.94|1135.14|1142.9|1132.1|27
1649089200000|2022-04-04 16:20:00|1145.36|1134.56|1141.55|1130.75|1145.36|1134.56|1140.4|1129.6|25
1649089500000|2022-04-04 16:25:00|1141.05|1130.25|1140.9|1130.1|1143.4|1132.6|1139.9|1129.1|27
1649089800000|2022-04-04 16:30:00|1141.14|1130.34|1143.32|1132.52|1144.4|1133.6|1140.9|1130.1|23
1649090100000|2022-04-04 16:35:00|1141.9|1131.1|1140.4|1129.6|1141.9|1131.1|1137.58|1126.78|34
1649090400000|2022-04-04 16:40:00|1140.9|1130.1|1136.4|1125.6|1141.5|1130.7|1134.9|1124.1|32
1649090700000|2022-04-04 16:45:00|1136.27|1125.47|1143.12|1132.32|1143.12|1132.32|1135.77|1124.97|19
1649091000000|2022-04-04 16:50:00|1142.9|1132.1|1143.87|1133.07|1143.9|1133.1|1141.9|1131.1|12
1649091300000|2022-04-04 16:55:00|1142.9|1132.1|1143.37|1132.57|1144.9|1134.1|1141.4|1130.6|15
1649091600000|2022-04-04 17:00:00|1141.9|1131.1|1139.53|1128.73|1143.92|1133.12|1139.53|1128.73|28
1649091900000|2022-04-04 17:05:00|1138.9|1128.1|1138.53|1127.73|1139.9|1129.1|1136.9|1126.1|21
1649092200000|2022-04-04 17:10:00|1138.19|1127.39|1139.4|1128.6|1139.4|1128.6|1136.58|1125.78|13
1649092500000|2022-04-04 17:15:00|1138.9|1128.1|1142.85|1132.05|1142.9|1132.1|1138.72|1127.92|21
1649092800000|2022-04-04 17:20:00|1142.9|1132.1|1142.02|1131.22|1142.9|1132.1|1141.9|1131.1|11
1649093100000|2022-04-04 17:25:00|1140.9|1130.1|1140.4|1129.6|1140.9|1130.1|1138.56|1127.76|17
1649093400000|2022-04-04 17:30:00|1140.1|1129.3|1136.9|1126.1|1140.1|1129.3|1136.9|1126.1|12
1649093700000|2022-04-04 17:35:00|1135.9|1125.1|1131.66|1120.86|1136.58|1125.78|1130.9|1120.1|20
1649094000000|2022-04-04 17:40:00|1130.9|1120.1|1117.4|1106.6|1131.66|1120.86|1111.9|1101.1|91
1649094300000|2022-04-04 17:45:00|1117.9|1107.1|1116.69|1105.89|1120.32|1109.52|1115.4|1104.6|108
1649094600000|2022-04-04 17:50:00|1116.9|1106.1|1117.11|1106.31|1117.15|1106.35|1111.9|1101.1|69
1649094900000|2022-04-04 17:55:00|1117.25|1106.45|1119.9|1109.1|1121.9|1111.1|1117.25|1106.45|61
1649095200000|2022-04-04 18:00:00|1118.9|1108.1|1117.4|1106.6|1120.32|1109.52|1113.9|1103.1|47
1649095500000|2022-04-04 18:05:00|1117.32|1106.52|1115.4|1104.6|1118.29|1107.49|1110.9|1100.1|49
1649095800000|2022-04-04 18:10:00|1114.9|1104.1|1117.94|1107.14|1117.94|1107.14|1110.9|1100.1|44
1649096100000|2022-04-04 18:15:00|1117.66|1106.86|1119.9|1109.1|1121.4|1110.6|1115.9|1105.1|30
1649096400000|2022-04-04 18:20:00|1119.87|1109.07|1121.49|1110.69|1121.83|1111.03|1117.6|1106.8|66
1649096700000|2022-04-04 18:25:00|1121.4|1110.6|1118.99|1108.19|1121.4|1110.6|1118.49|1107.69|23
1649097000000|2022-04-04 18:30:00|1118.49|1107.69|1122.17|1111.37|1122.24|1111.44|1116.83|1106.03|30
1649097300000|2022-04-04 18:35:00|1122.18|1111.38|1124.96|1114.16|1124.96|1114.16|1121.9|1111.1|29
1649097600000|2022-04-04 18:40:00|1124.83|1114.03|1127.4|1116.6|1127.4|1116.6|1124.83|1114.03|16
1649097900000|2022-04-04 18:45:00|1127.56|1116.76|1131.02|1120.22|1131.9|1121.1|1127.56|1116.76|40
1649098200000|2022-04-04 18:50:00|1131.04|1120.24|1132.9|1122.1|1132.9|1122.1|1130.9|1120.1|21
1649098500000|2022-04-04 18:55:00|1133.76|1122.96|1132.69|1121.89|1134.7|1123.9|1132.69|1121.89|13
1649098800000|2022-04-04 19:00:00|1133.06|1122.26|1136.25|1125.45|1136.25|1125.45|1133.06|1122.26|28
1649099100000|2022-04-04 19:05:00|1136.4|1125.6|1139.52|1128.72|1139.53|1128.73|1136.35|1125.55|22
1649099400000|2022-04-04 19:10:00|1139.53|1128.73|1138.41|1127.61|1139.9|1129.1|1137.55|1126.75|16
1649099700000|2022-04-04 19:15:00|1137.81|1127.01|1134.54|1123.74|1139|1128.2|1134.5|1123.7|32
1649100000000|2022-04-04 19:20:00|1134.9|1124.1|1135.9|1125.1|1135.99|1125.19|1134.56|1123.76|20
1649100300000|2022-04-04 19:25:00|1136.28|1125.48|1138.9|1128.1|1138.9|1128.1|1136.28|1125.48|19
1649100600000|2022-04-04 19:30:00|1138.79|1127.99|1141.4|1130.6|1141.4|1130.6|1137.65|1126.85|19
1649100900000|2022-04-04 19:35:00|1140.9|1130.1|1139.9|1129.1|1142.18|1131.38|1139.4|1128.6|22
1649101200000|2022-04-04 19:40:00|1140.3|1129.5|1142.9|1132.1|1142.9|1132.1|1139.9|1129.1|23
1649101500000|2022-04-04 19:45:00|1142.41|1131.61|1142.53|1131.73|1143.4|1132.6|1141.9|1131.1|26
1649101800000|2022-04-04 19:50:00|1142.63|1131.83|1146.82|1136.02|1147.3|1136.5|1142.52|1131.72|39
1649102100000|2022-04-04 19:55:00|1146.69|1135.89|1145.9|1135.1|1147.3|1136.5|1144.9|1134.1|23
1649102400000|2022-04-04 20:00:00|1146.4|1135.6|1140.9|1130.1|1146.65|1135.85|1140.9|1130.1|19
1649102700000|2022-04-04 20:05:00|1139.9|1129.1|1138.73|1127.93|1140.11|1129.31|1136.9|1126.1|23
1649103000000|2022-04-04 20:10:00|1138.4|1127.6|1139.4|1128.6|1139.4|1128.6|1138.4|1127.6|9
1649103300000|2022-04-04 20:15:00|1139.9|1129.1|1148.86|1138.06|1148.9|1138.1|1139.9|1129.1|24
1649103600000|2022-04-04 20:20:00|1149.36|1138.56|1150.4|1139.6|1151.9|1141.1|1149.36|1138.56|19
1649103900000|2022-04-04 20:25:00|1149.99|1139.19|1148.86|1138.06|1151.4|1140.6|1148.86|1138.06|14
1649104200000|2022-04-04 20:30:00|1149.36|1138.56|1148.4|1137.6|1150.4|1139.6|1145.4|1134.6|29
1649104500000|2022-04-04 20:35:00|1147.9|1137.1|1149.4|1138.6|1149.4|1138.6|1147.4|1136.6|22
1649104800000|2022-04-04 20:40:00|1148.9|1138.1|1152.9|1142.1|1152.9|1142.1|1148.51|1137.71|53
1649105100000|2022-04-04 20:45:00|1152.59|1141.79|1150.4|1139.6|1152.78|1141.98|1149.9|1139.1|20
1649105400000|2022-04-04 20:50:00|1150.9|1140.1|1151.9|1141.1|1151.9|1141.1|1150.4|1139.6|10
1649105700000|2022-04-04 20:55:00|1151.4|1140.6|1150.77|1139.97|1151.45|1140.65|1149.9|1139.1|23
1649106000000|2022-04-04 21:00:00|1150.96|1140.16|1154.86|1144.06|1154.91|1144.11|1150.96|1140.16|95
1649106300000|2022-04-04 21:05:00|1154.65|1143.85|1152.94|1142.14|1154.84|1144.04|1152.94|1142.14|231
1649106600000|2022-04-04 21:10:00|1152.67|1141.87|1153.51|1142.71|1154.22|1143.42|1146.9|1136.1|26
1649106900000|2022-04-04 21:15:00|1153.01|1142.21|1152.9|1142.1|1153.4|1142.6|1151.9|1141.1|9
1649107200000|2022-04-04 21:20:00|1153.23|1142.43|1156.4|1145.6|1156.9|1146.1|1153.23|1142.43|10
1649107500000|2022-04-04 21:25:00|1156.9|1146.1|1155.4|1144.6|1156.9|1146.1|1154.4|1143.6|7
1649107800000|2022-04-04 21:30:00|1155.62|1144.82|1154.68|1143.88|1156.9|1146.1|1154.68|1143.88|9
1649108100000|2022-04-04 21:35:00|1153.17|1142.37|1151.4|1140.6|1153.17|1142.37|1151.4|1140.6|6
1649108400000|2022-04-04 21:40:00|1151.9|1141.1|1156.86|1146.06|1157.1|1146.3|1151.9|1141.1|16
1649108700000|2022-04-04 21:45:00|1155.9|1145.1|1156.27|1145.47|1156.27|1145.47|1155.4|1144.6|4
1649109000000|2022-04-04 21:50:00|1156.4|1145.6|1153.52|1142.72|1156.4|1145.6|1153.52|1142.72|7
1649109300000|2022-04-04 21:55:00|1153.02|1142.22|1153.5|1142.7|1154.4|1143.6|1151.9|1141.1|16
1649109600000|2022-04-04 22:00:00|1153.78|1142.98|1151.9|1141.1|1155.4|1144.6|1151.4|1140.6|22
1649109900000|2022-04-04 22:05:00|1151.4|1140.6|1150.9|1140.1|1151.4|1140.6|1149.9|1139.1|10
1649110200000|2022-04-04 22:10:00|1151.3|1140.5|1150.4|1139.6|1151.4|1140.6|1149.9|1139.1|14
1649110500000|2022-04-04 22:15:00|1149.9|1139.1|1147.9|1137.1|1149.9|1139.1|1147.9|1137.1|6
1649110800000|2022-04-04 22:20:00|1148.4|1137.6|1149.9|1139.1|1150.2|1139.4|1148.4|1137.6|13
1649111100000|2022-04-04 22:25:00|1148.9|1138.1|1148.63|1137.83|1149.4|1138.6|1147.9|1137.1|16
1649111400000|2022-04-04 22:30:00|1147.9|1137.1|1151.78|1140.98|1151.78|1140.98|1147.9|1137.1|15
1649111700000|2022-04-04 22:35:00|1151.4|1140.6|1155.13|1144.33|1155.13|1144.33|1151.4|1140.6|16
1649112000000|2022-04-04 22:40:00|1155.9|1145.1|1156.4|1145.6|1157.9|1147.1|1155.4|1144.6|28
1649112300000|2022-04-04 22:45:00|1156.64|1145.84|1159.7|1148.9|1160.9|1150.1|1156.64|1145.84|32
1649112600000|2022-04-04 22:50:00|1159.88|1149.08|1155.9|1145.1|1163.01|1152.21|1155.9|1145.1|27
1649112900000|2022-04-04 22:55:00|1155.99|1145.19|1155.9|1145.1|1157.4|1146.6|1155.9|1145.1|11
1649113200000|2022-04-04 23:00:00|1155.99|1145.19|1156.9|1146.1|1157.36|1146.56|1155.99|1145.19|7
1649113500000|2022-04-04 23:05:00|1156.86|1146.06|1155.9|1145.1|1157.57|1146.77|1155.9|1145.1|15
1649113800000|2022-04-04 23:10:00|1154.9|1144.1|1156.49|1145.69|1157.4|1146.6|1154.9|1144.1|17
1649114100000|2022-04-04 23:15:00|1156.78|1145.98|1156.3|1145.5|1156.78|1145.98|1154.4|1143.6|37
1649114400000|2022-04-04 23:20:00|1156.32|1145.52|1157.53|1146.73|1158.4|1147.6|1155.9|1145.1|114
1649114700000|2022-04-04 23:25:00|1157.9|1147.1|1159.49|1148.69|1160.08|1149.28|1157.9|1147.1|17
1649115000000|2022-04-04 23:30:00|1158.9|1148.1|1159.51|1148.71|1160.5|1149.7|1155.45|1144.65|25
1649115300000|2022-04-04 23:35:00|1159.9|1149.1|1157.4|1146.6|1159.9|1149.1|1155.9|1145.1|19
1649115600000|2022-04-04 23:40:00|1157.68|1146.88|1155.4|1144.6|1158.4|1147.6|1154.9|1144.1|9
1649115900000|2022-04-04 23:45:00|1154.9|1144.1|1154.18|1143.38|1154.9|1144.1|1153.77|1142.97|17
1649116200000|2022-04-04 23:50:00|1153.77|1142.97|1154.4|1143.6|1154.4|1143.6|1153.77|1142.97|8
1649116500000|2022-04-04 23:55:00|1154.9|1144.1|1161|1150.2|1161|1150.2|1154.9|1144.1|15
1649116800000|2022-04-05 00:00:00|1161.32|1150.52|1164.01|1153.21|1164.4|1153.6|1161.3|1150.5|38
1649117100000|2022-04-05 00:05:00|1164.2|1153.4|1164.5|1153.7|1164.55|1153.75|1163.9|1153.1|15
1649117400000|2022-04-05 00:10:00|1165.9|1155.1|1160.9|1150.1|1165.96|1155.16|1160.9|1150.1|19
1649117700000|2022-04-05 00:15:00|1159.9|1149.1|1159.31|1148.51|1159.9|1149.1|1158.92|1148.12|9
1649118000000|2022-04-05 00:20:00|1159.22|1148.42|1158.22|1147.42|1159.7|1148.9|1158.22|1147.42|8
1649118300000|2022-04-05 00:25:00|1158.17|1147.37|1157.9|1147.1|1158.53|1147.73|1157.79|1146.99|14
1649118600000|2022-04-05 00:30:00|1158.12|1147.32|1154.9|1144.1|1158.12|1147.32|1154.9|1144.1|8
1649118900000|2022-04-05 00:35:00|1155.4|1144.6|1154.49|1143.69|1156.01|1145.21|1152.9|1142.1|22
1649119200000|2022-04-05 00:40:00|1154.78|1143.98|1156.4|1145.6|1156.9|1146.1|1154.78|1143.98|9
1649119500000|2022-04-05 00:45:00|1156.71|1145.91|1159.4|1148.6|1159.4|1148.6|1156.71|1145.91|35
1649119800000|2022-04-05 00:50:00|1159.78|1148.98|1162.85|1152.05|1163.38|1152.58|1159.78|1148.98|266
1649120100000|2022-04-05 00:55:00|1162.81|1152.01|1163.9|1153.1|1163.9|1153.1|1161.98|1151.18|39
1649120400000|2022-04-05 01:00:00|1163.23|1152.43|1168.15|1157.35|1168.4|1157.6|1163.23|1152.43|33
1649120700000|2022-04-05 01:05:00|1167.65|1156.85|1163.9|1153.1|1167.65|1156.85|1163.4|1152.6|28
1649121000000|2022-04-05 01:10:00|1164.32|1153.52|1164.54|1153.74|1165.9|1155.1|1164.31|1153.51|17
1649121300000|2022-04-05 01:15:00|1164.55|1153.75|1165.9|1155.1|1166.9|1156.1|1164.54|1153.74|19
1649121600000|2022-04-05 01:20:00|1166.9|1156.1|1167.99|1157.19|1167.99|1157.19|1166.9|1156.1|6
1649121900000|2022-04-05 01:25:00|1168.07|1157.27|1167.4|1156.6|1168.9|1158.1|1167.4|1156.6|4
1649122200000|2022-04-05 01:30:00|1167.46|1156.66|1168.12|1157.32|1168.9|1158.1|1167.4|1156.6|8
1649122500000|2022-04-05 01:35:00|1167.72|1156.92|1167.4|1156.6|1167.72|1156.92|1167.4|1156.6|3
1649122800000|2022-04-05 01:40:00|1166.9|1156.1|1168.4|1157.6|1169.19|1158.39|1166.4|1155.6|18
1649123100000|2022-04-05 01:45:00|1168.51|1157.71|1171.9|1161.1|1171.9|1161.1|1168.51|1157.71|23
1649123400000|2022-04-05 01:50:00|1172.3|1161.5|1171.5|1160.7|1172.9|1162.1|1171.49|1160.69|19
1649123700000|2022-04-05 01:55:00|1171.4|1160.6|1172.9|1162.1|1172.9|1162.1|1171.4|1160.6|5
1649124000000|2022-04-05 02:00:00|1172.99|1162.19|1175.9|1165.1|1176.98|1166.18|1172.99|1162.19|14
1649124300000|2022-04-05 02:05:00|1176.48|1165.68|1175.4|1164.6|1176.98|1166.18|1174.4|1163.6|12
1649124600000|2022-04-05 02:10:00|1175.5|1164.7|1177.94|1167.14|1177.94|1167.14|1175.5|1164.7|13
1649124900000|2022-04-05 02:15:00|1178.4|1167.6|1179.54|1168.74|1181.9|1171.1|1178.4|1167.6|18
1649125200000|2022-04-05 02:20:00|1179.53|1168.73|1181.9|1171.1|1188.32|1177.52|1179.53|1168.73|46
1649125500000|2022-04-05 02:25:00|1181.4|1170.6|1181.05|1170.25|1181.4|1170.6|1179.54|1168.74|11
1649125800000|2022-04-05 02:30:00|1181.4|1170.6|1180.64|1169.84|1181.54|1170.74|1179.54|1168.74|21
1649126100000|2022-04-05 02:35:00|1180.44|1169.64|1179.9|1169.1|1180.44|1169.64|1179.57|1168.77|14
1649126400000|2022-04-05 02:40:00|1180.4|1169.6|1179.54|1168.74|1180.4|1169.6|1179.54|1168.74|12
1649126700000|2022-04-05 02:45:00|1178.9|1168.1|1179.55|1168.75|1180.05|1169.25|1178.57|1167.77|30
1649127000000|2022-04-05 02:50:00|1179.56|1168.76|1180.4|1169.6|1180.4|1169.6|1178.22|1167.42|18
1649127300000|2022-04-05 02:55:00|1180.9|1170.1|1182.95|1172.15|1183.17|1172.37|1180.9|1170.1|12
1649127600000|2022-04-05 03:00:00|1183.9|1173.1|1189.4|1178.6|1189.4|1178.6|1183.9|1173.1|27
1649127900000|2022-04-05 03:05:00|1189.59|1178.79|1191.4|1180.6|1191.9|1181.1|1189.59|1178.79|21
1649128200000|2022-04-05 03:10:00|1191.9|1181.1|1189.98|1179.18|1191.9|1181.1|1188.9|1178.1|16
1649128500000|2022-04-05 03:15:00|1190.9|1180.1|1186.4|1175.6|1191.08|1180.28|1186.4|1175.6|14
1649128800000|2022-04-05 03:20:00|1185.99|1175.19|1186.9|1176.1|1187.4|1176.6|1185|1174.2|11
1649129100000|2022-04-05 03:25:00|1186.4|1175.6|1187.03|1176.23|1187.14|1176.34|1185.67|1174.87|13
1649129400000|2022-04-05 03:30:00|1186.4|1175.6|1190.9|1180.1|1190.9|1180.1|1186.4|1175.6|17
1649129700000|2022-04-05 03:35:00|1191.4|1180.6|1187.4|1176.6|1191.4|1180.6|1186.4|1175.6|27
1649130000000|2022-04-05 03:40:00|1187.9|1177.1|1186.5|1175.7|1188.13|1177.33|1186.5|1175.7|10
1649130300000|2022-04-05 03:45:00|1186.51|1175.71|1185.4|1174.6|1186.51|1175.71|1185.4|1174.6|54
1649130600000|2022-04-05 03:50:00|1184.9|1174.1|1184.9|1174.1|1185.9|1175.1|1184.59|1173.79|12
1649130900000|2022-04-05 03:55:00|1185.13|1174.33|1186.49|1175.69|1186.49|1175.69|1185.13|1174.33|5
1649131200000|2022-04-05 04:00:00|1186.78|1175.98|1190.9|1180.1|1190.9|1180.1|1186.78|1175.98|17
1649131500000|2022-04-05 04:05:00|1190.4|1179.6|1186.4|1175.6|1190.4|1179.6|1186.4|1175.6|26
1649131800000|2022-04-05 04:10:00|1186.9|1176.1|1188.4|1177.6|1188.4|1177.6|1186.9|1176.1|4
1649132100000|2022-04-05 04:15:00|1187.9|1177.1|1186.9|1176.1|1187.9|1177.1|1186.9|1176.1|4
1649132400000|2022-04-05 04:20:00|1186.4|1175.6|1186.12|1175.32|1186.4|1175.6|1185.4|1174.6|49
1649132700000|2022-04-05 04:25:00|1186.13|1175.33|1186.24|1175.44|1186.43|1175.63|1185.44|1174.64|221
1649133000000|2022-04-05 04:30:00|1186.48|1175.68|1189.85|1179.05|1190.89|1180.09|1186.48|1175.68|245
1649133300000|2022-04-05 04:35:00|1189.84|1179.04|1189.73|1178.93|1190.06|1179.26|1188.94|1178.14|209
1649133600000|2022-04-05 04:40:00|1189.74|1178.94|1193.6|1182.8|1193.66|1182.86|1189.73|1178.93|193
1649133900000|2022-04-05 04:45:00|1193.61|1182.81|1193.82|1183.02|1193.93|1183.13|1192.19|1181.39|219
1649134200000|2022-04-05 04:50:00|1193.68|1182.88|1191.04|1180.24|1194.64|1183.84|1191.04|1180.24|196
1649134500000|2022-04-05 04:55:00|1190.9|1180.1|1188.97|1178.17|1190.9|1180.1|1188.9|1178.1|12
1649134800000|2022-04-05 05:00:00|1189.9|1179.1|1192.51|1181.71|1192.9|1182.1|1189.9|1179.1|50
1649135100000|2022-04-05 05:05:00|1192.52|1181.72|1192.86|1182.06|1193.36|1182.56|1192.51|1181.71|5
1649135400000|2022-04-05 05:10:00|1191.4|1180.6|1188.4|1177.6|1191.4|1180.6|1187.51|1176.71|16
1649135700000|2022-04-05 05:15:00|1188.9|1178.1|1187.9|1177.1|1188.9|1178.1|1187.4|1176.6|9
1649136000000|2022-04-05 05:20:00|1188.29|1177.49|1187.62|1176.82|1188.4|1177.6|1187.62|1176.82|4
1649136300000|2022-04-05 05:25:00|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1649136600000|2022-04-05 05:30:00|1187.79|1176.99|1187.9|1177.1|1188.9|1178.1|1187.79|1176.99|7
1649136900000|2022-04-05 05:35:00|1187.4|1176.6|1186.4|1175.6|1187.55|1176.75|1186.4|1175.6|7
1649137200000|2022-04-05 05:40:00|1185.9|1175.1|1184.61|1173.81|1185.99|1175.19|1184.61|1173.81|7
1649137500000|2022-04-05 05:45:00|1184.6|1173.8|1185.4|1174.6|1185.4|1174.6|1183.9|1173.1|15
1649137800000|2022-04-05 05:50:00|1185.16|1174.36|1177.9|1167.1|1185.16|1174.36|1177.9|1167.1|17
1649138100000|2022-04-05 05:55:00|1177.4|1166.6|1171.9|1161.1|1177.4|1166.6|1171.9|1161.1|12
1649138400000|2022-04-05 06:00:00|1169.9|1159.1|1173.4|1162.6|1173.4|1162.6|1168.9|1158.1|13
1649138700000|2022-04-05 06:05:00|1173.5|1162.7|1173.9|1163.1|1174.9|1164.1|1173.5|1162.7|9
1649139000000|2022-04-05 06:10:00|1174.32|1163.52|1171.4|1160.6|1174.82|1164.02|1170.9|1160.1|12
1649139300000|2022-04-05 06:15:00|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649139600000|2022-04-05 06:20:00|1171.4|1160.6|1169.9|1159.1|1171.4|1160.6|1169.9|1159.1|4
1649139900000|2022-04-05 06:25:00|1168.9|1158.1|1165.9|1155.1|1169.9|1159.1|1165.9|1155.1|13
1649140200000|2022-04-05 06:30:00|1166.24|1155.44|1168.9|1158.1|1168.9|1158.1|1166.24|1155.44|8
1649140500000|2022-04-05 06:35:00|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1649140800000|2022-04-05 06:40:00|1168.9|1158.1|1168.4|1157.6|1168.9|1158.1|1168.4|1157.6|5
1649141100000|2022-04-05 06:45:00|1167.9|1157.1|1168.4|1157.6|1168.4|1157.6|1167.9|1157.1|2
1649141400000|2022-04-05 06:50:00|1167.9|1157.1|1165.4|1154.6|1167.9|1157.1|1161.61|1150.81|18
1649141700000|2022-04-05 06:55:00|1165.29|1154.49|1166.4|1155.6|1166.4|1155.6|1163.4|1152.6|9
1649142000000|2022-04-05 07:00:00|1166.9|1156.1|1167.82|1157.02|1167.82|1157.02|1166.9|1156.1|8
1649142300000|2022-04-05 07:05:00|1167.81|1157.01|1168.01|1157.21|1168.01|1157.21|1167.66|1156.86|12
1649142600000|2022-04-05 07:10:00|1168.51|1157.71|1165.61|1154.81|1168.9|1158.1|1165.61|1154.81|9
1649142900000|2022-04-05 07:15:00|1165.9|1155.1|1167.4|1156.6|1167.4|1156.6|1165.9|1155.1|14
1649143200000|2022-04-05 07:20:00|1167.9|1157.1|1167.84|1157.04|1167.9|1157.1|1167.53|1156.73|3
1649143500000|2022-04-05 07:25:00|1168.34|1157.54|1170.56|1159.76|1170.56|1159.76|1168.34|1157.54|5
1649143800000|2022-04-05 07:30:00|1171.45|1160.65|1171.45|1160.65|1171.45|1160.65|1171.45|1160.65|1
1649144100000|2022-04-05 07:35:00|1171.8|1161|1172.9|1162.1|1172.9|1162.1|1171.8|1161|7
1649144400000|2022-04-05 07:40:00|1173.56|1162.76|1174.68|1163.88|1174.68|1163.88|1173.56|1162.76|4
1649144700000|2022-04-05 07:45:00|1174.18|1163.38|1174.18|1163.38|1174.18|1163.38|1174.18|1163.38|1
1649145000000|2022-04-05 07:50:00|1173.83|1163.03|1173.52|1162.72|1173.83|1163.03|1173.5|1162.7|6
1649145300000|2022-04-05 07:55:00|1173.44|1162.64|1172.94|1162.14|1173.44|1162.64|1171.9|1161.1|16
1649145600000|2022-04-05 08:00:00|1173.9|1163.1|1173.4|1162.6|1174.9|1164.1|1172.61|1161.81|10
1649145900000|2022-04-05 08:05:00|1172.9|1162.1|1172.4|1161.6|1172.9|1162.1|1170.9|1160.1|9
1649146200000|2022-04-05 08:10:00|1171.4|1160.6|1170.4|1159.6|1171.4|1160.6|1169.6|1158.8|13
1649146500000|2022-04-05 08:15:00|1169.9|1159.1|1170.03|1159.23|1170.03|1159.23|1169.4|1158.6|5
1649146800000|2022-04-05 08:20:00|1169.88|1159.08|1171.4|1160.6|1171.4|1160.6|1169.76|1158.96|7
1649147100000|2022-04-05 08:25:00|1170.4|1159.6|1168.9|1158.1|1170.4|1159.6|1168.9|1158.1|3
1649147400000|2022-04-05 08:30:00|1169.33|1158.53|1166.9|1156.1|1169.33|1158.53|1166.9|1156.1|5
1649147700000|2022-04-05 08:35:00|1167.21|1156.41|1167.9|1157.1|1167.9|1157.1|1166.9|1156.1|4
1649148000000|2022-04-05 08:40:00|1166.9|1156.1|1167.8|1157|1167.8|1157|1166.9|1156.1|5
1649148300000|2022-04-05 08:45:00|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1649148600000|2022-04-05 08:50:00|1166.4|1155.6|1169.4|1158.6|1169.4|1158.6|1166.4|1155.6|10
1649148900000|2022-04-05 08:55:00|1169.9|1159.1|1172.3|1161.5|1172.3|1161.5|1169.9|1159.1|9
1649149200000|2022-04-05 09:00:00|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649149800000|2022-04-05 09:10:00|1171.4|1160.6|1171.53|1160.73|1171.9|1161.1|1170.4|1159.6|7
1649150100000|2022-04-05 09:15:00|1171.72|1160.92|1171.9|1161.1|1171.9|1161.1|1171.53|1160.73|4
1649150400000|2022-04-05 09:20:00|1172.9|1162.1|1174.53|1163.73|1175.4|1164.6|1172.9|1162.1|14
1649150700000|2022-04-05 09:25:00|1174.54|1163.74|1175.9|1165.1|1175.9|1165.1|1174.54|1163.74|5
1649151000000|2022-04-05 09:30:00|1176|1165.2|1174.87|1164.07|1176|1165.2|1174.81|1164.01|8
1649151300000|2022-04-05 09:35:00|1175.08|1164.28|1173.9|1163.1|1175.17|1164.37|1173.9|1163.1|6
1649151600000|2022-04-05 09:40:00|1172.9|1162.1|1170.4|1159.6|1172.9|1162.1|1170.4|1159.6|14
1649151900000|2022-04-05 09:45:00|1169.9|1159.1|1167.9|1157.1|1169.9|1159.1|1167.78|1156.98|10
1649152200000|2022-04-05 09:50:00|1167.56|1156.76|1167.9|1157.1|1167.9|1157.1|1167.28|1156.48|5
1649152500000|2022-04-05 09:55:00|1168.4|1157.6|1167.63|1156.83|1169.62|1158.82|1167.63|1156.83|8
1649152800000|2022-04-05 10:00:00|1165.9|1155.1|1162.14|1151.34|1165.9|1155.1|1160.9|1150.1|17
1649153100000|2022-04-05 10:05:00|1162.4|1151.6|1165.4|1154.6|1165.4|1154.6|1162.4|1151.6|12
1649153400000|2022-04-05 10:10:00|1165.46|1154.66|1167.56|1156.76|1168.06|1157.26|1165.46|1154.66|7
1649153700000|2022-04-05 10:15:00|1168.06|1157.26|1168.06|1157.26|1168.06|1157.26|1168.06|1157.26|1
1649154000000|2022-04-05 10:20:00|1167.9|1157.1|1166.9|1156.1|1168.06|1157.26|1166.9|1156.1|7
1649154300000|2022-04-05 10:25:00|1166.4|1155.6|1165.3|1154.5|1166.9|1156.1|1165.3|1154.5|12
1649154600000|2022-04-05 10:30:00|1165.8|1155|1167.4|1156.6|1167.4|1156.6|1165.8|1155|5
1649154900000|2022-04-05 10:35:00|1167.04|1156.24|1167.4|1156.6|1167.4|1156.6|1166.71|1155.91|6
1649155200000|2022-04-05 10:40:00|1167.22|1156.42|1169.4|1158.6|1169.4|1158.6|1166.72|1155.92|8
1649155500000|2022-04-05 10:45:00|1169.9|1159.1|1170.45|1159.65|1170.45|1159.65|1169.9|1159.1|6
1649155800000|2022-04-05 10:50:00|1170.19|1159.39|1169.9|1159.1|1170.28|1159.48|1169.9|1159.1|4
1649156400000|2022-04-05 11:00:00|1170.4|1159.6|1167.9|1157.1|1170.4|1159.6|1167.9|1157.1|6
1649156700000|2022-04-05 11:05:00|1166.9|1156.1|1171.06|1160.26|1171.06|1160.26|1166.4|1155.6|16
1649157000000|2022-04-05 11:10:00|1171.9|1161.1|1172.3|1161.5|1172.3|1161.5|1171.06|1160.26|11
1649157300000|2022-04-05 11:15:00|1172.9|1162.1|1172.9|1162.1|1173.59|1162.79|1172.9|1162.1|5
1649157600000|2022-04-05 11:20:00|1172.4|1161.6|1172.77|1161.97|1172.78|1161.98|1171.9|1161.1|7
1649157900000|2022-04-05 11:25:00|1172.09|1161.29|1170.56|1159.76|1172.09|1161.29|1170.56|1159.76|5
1649158200000|2022-04-05 11:30:00|1170.89|1160.09|1169.9|1159.1|1171.24|1160.44|1169.9|1159.1|4
1649158500000|2022-04-05 11:35:00|1170.4|1159.6|1172.9|1162.1|1172.9|1162.1|1170.4|1159.6|7
1649158800000|2022-04-05 11:40:00|1173.9|1163.1|1174.55|1163.75|1175.4|1164.6|1173.9|1163.1|6
1649159100000|2022-04-05 11:45:00|1174.4|1163.6|1171.5|1160.7|1174.4|1163.6|1171.4|1160.6|10
1649159400000|2022-04-05 11:50:00|1171.17|1160.37|1171.4|1160.6|1171.4|1160.6|1170.4|1159.6|5
1649159700000|2022-04-05 11:55:00|1171.9|1161.1|1172.77|1161.97|1173.4|1162.6|1171.9|1161.1|7
1649160000000|2022-04-05 12:00:00|1172.9|1162.1|1175.01|1164.21|1175.01|1164.21|1172.77|1161.97|12
1649160300000|2022-04-05 12:05:00|1175.51|1164.71|1175.9|1165.1|1175.9|1165.1|1175.51|1164.71|3
1649160600000|2022-04-05 12:10:00|1174.5|1163.7|1174.4|1163.6|1174.5|1163.7|1172.9|1162.1|8
1649160900000|2022-04-05 12:15:00|1174.9|1164.1|1176.29|1165.49|1176.29|1165.49|1174.61|1163.81|10
1649161200000|2022-04-05 12:20:00|1176.2|1165.4|1180.4|1169.6|1181.84|1171.04|1176.2|1165.4|33
1649161500000|2022-04-05 12:25:00|1180.9|1170.1|1184.68|1173.88|1185.9|1175.1|1180.9|1170.1|21
1649161800000|2022-04-05 12:30:00|1183.9|1173.1|1185.11|1174.31|1185.11|1174.31|1183.4|1172.6|12
1649162100000|2022-04-05 12:35:00|1185.9|1175.1|1183.1|1172.3|1185.9|1175.1|1183.1|1172.3|9
1649162400000|2022-04-05 12:40:00|1182.9|1172.1|1177.9|1167.1|1182.9|1172.1|1175.82|1165.02|18
1649162700000|2022-04-05 12:45:00|1178.14|1167.34|1176.4|1165.6|1178.9|1168.1|1174.4|1163.6|20
1649163000000|2022-04-05 12:50:00|1175.9|1165.1|1175.99|1165.19|1176.24|1165.44|1173.9|1163.1|8
1649163300000|2022-04-05 12:55:00|1176.9|1166.1|1172.4|1161.6|1176.9|1166.1|1172.4|1161.6|6
1649163600000|2022-04-05 13:00:00|1171.9|1161.1|1173.06|1162.26|1174.22|1163.42|1171.9|1161.1|10
1649163900000|2022-04-05 13:05:00|1172.9|1162.1|1170.9|1160.1|1172.9|1162.1|1170.9|1160.1|5
1649164200000|2022-04-05 13:10:00|1171.25|1160.45|1159.86|1149.06|1171.9|1161.1|1159.86|1149.06|24
1649164500000|2022-04-05 13:15:00|1159.36|1148.56|1161.4|1150.6|1162.4|1151.6|1153.26|1142.46|86
1649164800000|2022-04-05 13:20:00|1161.17|1150.37|1155.85|1145.05|1161.17|1150.37|1154.49|1143.69|50
1649165100000|2022-04-05 13:25:00|1155.99|1145.19|1152.9|1142.1|1158.4|1147.6|1152.9|1142.1|21
1649165400000|2022-04-05 13:30:00|1153.02|1142.22|1153.49|1142.69|1154.4|1143.6|1150.4|1139.6|48
1649165700000|2022-04-05 13:35:00|1153.81|1143.01|1160.96|1150.16|1160.96|1150.16|1153.81|1143.01|24
1649166000000|2022-04-05 13:40:00|1161.96|1151.16|1163.4|1152.6|1163.4|1152.6|1161.9|1151.1|13
1649166300000|2022-04-05 13:45:00|1163.68|1152.88|1166.99|1156.19|1169.01|1158.21|1162.51|1151.71|29
1649166600000|2022-04-05 13:50:00|1167.35|1156.55|1160.77|1149.97|1167.35|1156.55|1160.77|1149.97|25
1649166900000|2022-04-05 13:55:00|1160.27|1149.47|1157.57|1146.77|1160.27|1149.47|1156.4|1145.6|27
1649167200000|2022-04-05 14:00:00|1157.93|1147.13|1160.9|1150.1|1161.25|1150.45|1157.57|1146.77|17
1649167500000|2022-04-05 14:05:00|1160.54|1149.74|1148.4|1137.6|1160.54|1149.74|1138.9|1128.1|75
1649167800000|2022-04-05 14:10:00|1147.9|1137.1|1151.54|1140.74|1152.9|1142.1|1145.4|1134.6|41
1649168100000|2022-04-05 14:15:00|1151.02|1140.22|1151.4|1140.6|1151.4|1140.6|1147.02|1136.22|34
1649168400000|2022-04-05 14:20:00|1151.51|1140.71|1149.28|1138.48|1152.01|1141.21|1144.9|1134.1|28
1649168700000|2022-04-05 14:25:00|1148.78|1137.98|1145.8|1135|1149.9|1139.1|1143.4|1132.6|50
1649169000000|2022-04-05 14:30:00|1146.3|1135.5|1144.9|1134.1|1150.4|1139.6|1144.9|1134.1|25
1649169300000|2022-04-05 14:35:00|1143.9|1133.1|1146.4|1135.6|1147.4|1136.6|1143.4|1132.6|17
1649169600000|2022-04-05 14:40:00|1146.9|1136.1|1143.4|1132.6|1149.4|1138.6|1142.79|1131.99|37
1649169900000|2022-04-05 14:45:00|1143.29|1132.49|1146.9|1136.1|1148.4|1137.6|1142.79|1131.99|25
1649170200000|2022-04-05 14:50:00|1147.9|1137.1|1148.4|1137.6|1148.4|1137.6|1146.67|1135.87|19
1649170500000|2022-04-05 14:55:00|1148.9|1138.1|1149.4|1138.6|1149.59|1138.79|1145.66|1134.86|48
1649170800000|2022-04-05 15:00:00|1148.9|1138.1|1143.22|1132.42|1149.4|1138.6|1141.9|1131.1|28
1649171100000|2022-04-05 15:05:00|1143.4|1132.6|1149.9|1139.1|1151.15|1140.35|1143.4|1132.6|23
1649171400000|2022-04-05 15:10:00|1149.59|1138.79|1152.4|1141.6|1152.9|1142.1|1149.59|1138.79|8
1649171700000|2022-04-05 15:15:00|1152.9|1142.1|1148.4|1137.6|1152.9|1142.1|1148.4|1137.6|9
1649172000000|2022-04-05 15:20:00|1148.63|1137.83|1145.4|1134.6|1149.13|1138.33|1145.4|1134.6|16
1649172300000|2022-04-05 15:25:00|1145.9|1135.1|1146.4|1135.6|1146.9|1136.1|1145.9|1135.1|5
1649172600000|2022-04-05 15:30:00|1146.9|1136.1|1149.4|1138.6|1149.97|1139.17|1146.9|1136.1|10
1649172900000|2022-04-05 15:35:00|1149.24|1138.44|1144.4|1133.6|1149.24|1138.44|1143.4|1132.6|14
1649173200000|2022-04-05 15:40:00|1143.9|1133.1|1145.4|1134.6|1146.4|1135.6|1143.9|1133.1|10
1649173500000|2022-04-05 15:45:00|1145.9|1135.1|1145.82|1135.02|1147.15|1136.35|1145.82|1135.02|13
1649173800000|2022-04-05 15:50:00|1146.27|1135.47|1148.4|1137.6|1148.9|1138.1|1146.27|1135.47|7
1649174100000|2022-04-05 15:55:00|1148.9|1138.1|1146.87|1136.07|1148.9|1138.1|1146.87|1136.07|8
1649174400000|2022-04-05 16:00:00|1147.37|1136.57|1140.29|1129.49|1147.37|1136.57|1135.9|1125.1|45
1649174700000|2022-04-05 16:05:00|1140.33|1129.53|1150.9|1140.1|1151.9|1141.1|1139.9|1129.1|36
1649175000000|2022-04-05 16:10:00|1149.23|1138.43|1152.97|1142.17|1152.97|1142.17|1145.9|1135.1|27
1649175300000|2022-04-05 16:15:00|1153.4|1142.6|1146.77|1135.97|1153.9|1143.1|1146.77|1135.97|37
1649175600000|2022-04-05 16:20:00|1146.76|1135.96|1144.35|1133.55|1146.9|1136.1|1143.7|1132.9|22
1649175900000|2022-04-05 16:25:00|1143.69|1132.89|1140.9|1130.1|1144.18|1133.38|1140.9|1130.1|11
1649176200000|2022-04-05 16:30:00|1141.21|1130.41|1139.9|1129.1|1141.56|1130.76|1139.9|1129.1|14
1649176500000|2022-04-05 16:35:00|1139.4|1128.6|1140.55|1129.75|1140.9|1130.1|1138.9|1128.1|16
1649176800000|2022-04-05 16:40:00|1140.4|1129.6|1135.9|1125.1|1140.55|1129.75|1135.9|1125.1|7
1649177100000|2022-04-05 16:45:00|1136.11|1125.31|1135.93|1125.13|1137.4|1126.6|1134.79|1123.99|20
1649177400000|2022-04-05 16:50:00|1136.43|1125.63|1136.31|1125.51|1139.4|1128.6|1136.31|1125.51|13
1649177700000|2022-04-05 16:55:00|1135.81|1125.01|1142.29|1131.49|1142.9|1132.1|1134.24|1123.44|27
1649178000000|2022-04-05 17:00:00|1142.68|1131.88|1143.52|1132.72|1143.57|1132.77|1142.68|1131.88|8
1649178300000|2022-04-05 17:05:00|1144.84|1134.04|1144.5|1133.7|1145|1134.2|1141.4|1130.6|20
1649178600000|2022-04-05 17:10:00|1144.31|1133.51|1145.9|1135.1|1147.4|1136.6|1142.9|1132.1|17
1649178900000|2022-04-05 17:15:00|1145.31|1134.51|1143.8|1133|1145.31|1134.51|1142.4|1131.6|9
1649179200000|2022-04-05 17:20:00|1143.12|1132.32|1141.29|1130.49|1143.12|1132.32|1140.96|1130.16|7
1649179500000|2022-04-05 17:25:00|1140.96|1130.16|1144.12|1133.32|1144.12|1133.32|1140.7|1129.9|11
1649179800000|2022-04-05 17:30:00|1143.62|1132.82|1143.4|1132.6|1144.12|1133.32|1143.4|1132.6|10
1649180100000|2022-04-05 17:35:00|1143.47|1132.67|1148.03|1137.23|1148.4|1137.6|1143.47|1132.67|14
1649180400000|2022-04-05 17:40:00|1149.9|1139.1|1150.16|1139.36|1150.9|1140.1|1149.45|1138.65|13
1649180700000|2022-04-05 17:45:00|1149.9|1139.1|1144.9|1134.1|1149.9|1139.1|1144.9|1134.1|9
1649181000000|2022-04-05 17:50:00|1144.44|1133.64|1140.4|1129.6|1144.44|1133.64|1140.4|1129.6|7
1649181300000|2022-04-05 17:55:00|1138.9|1128.1|1139.4|1128.6|1140.12|1129.32|1138.32|1127.52|15
1649181600000|2022-04-05 18:00:00|1139.22|1128.42|1139.9|1129.1|1140.12|1129.32|1137.9|1127.1|18
1649181900000|2022-04-05 18:05:00|1140.4|1129.6|1138.4|1127.6|1140.9|1130.1|1138.4|1127.6|9
1649182200000|2022-04-05 18:10:00|1138.29|1127.49|1139.3|1128.5|1140.4|1129.6|1137.54|1126.74|17
1649182500000|2022-04-05 18:15:00|1138.8|1128|1140.4|1129.6|1140.4|1129.6|1137.75|1126.95|14
1649182800000|2022-04-05 18:20:00|1140.01|1129.21|1139.66|1128.86|1140.73|1129.93|1139.51|1128.71|8
1649183100000|2022-04-05 18:25:00|1140.07|1129.27|1139.56|1128.76|1140.16|1129.36|1138.9|1128.1|8
1649183400000|2022-04-05 18:30:00|1139.16|1128.36|1138.12|1127.32|1139.16|1128.36|1136.9|1126.1|12
1649183700000|2022-04-05 18:35:00|1138.4|1127.6|1136.9|1126.1|1139.9|1129.1|1136.9|1126.1|13
1649184000000|2022-04-05 18:40:00|1137.9|1127.1|1138.9|1128.1|1139.31|1128.51|1137.9|1127.1|6
1649184300000|2022-04-05 18:45:00|1138.5|1127.7|1139.4|1128.6|1139.9|1129.1|1138.4|1127.6|16
1649184600000|2022-04-05 18:50:00|1139.9|1129.1|1139.4|1128.6|1140.4|1129.6|1139.4|1128.6|9
1649184900000|2022-04-05 18:55:00|1139.83|1129.03|1137.9|1127.1|1139.95|1129.15|1137.9|1127.1|5
1649185200000|2022-04-05 19:00:00|1137.59|1126.79|1133.9|1123.1|1137.59|1126.79|1133.9|1123.1|7
1649185500000|2022-04-05 19:05:00|1133.4|1122.6|1126.9|1116.1|1133.4|1122.6|1126.9|1116.1|28
1649185800000|2022-04-05 19:10:00|1127.22|1116.42|1124.9|1114.1|1127.72|1116.92|1123.9|1113.1|33
1649186100000|2022-04-05 19:15:00|1125.9|1115.1|1128.4|1117.6|1129.4|1118.6|1121.9|1111.1|39
1649186400000|2022-04-05 19:20:00|1128.26|1117.46|1134.9|1124.1|1134.9|1124.1|1127.76|1116.96|30
1649186700000|2022-04-05 19:25:00|1135.29|1124.49|1137.03|1126.23|1137.9|1127.1|1133.69|1122.89|27
1649187000000|2022-04-05 19:30:00|1136.87|1126.07|1133.81|1123.01|1136.87|1126.07|1133.69|1122.89|16
1649187300000|2022-04-05 19:35:00|1133.31|1122.51|1131.4|1120.6|1133.4|1122.6|1131.4|1120.6|11
1649187600000|2022-04-05 19:40:00|1131.9|1121.1|1132.4|1121.6|1132.4|1121.6|1131.9|1121.1|2
1649187900000|2022-04-05 19:45:00|1132.74|1121.94|1133.81|1123.01|1135.4|1124.6|1132.74|1121.94|15
1649188200000|2022-04-05 19:50:00|1134.81|1124.01|1136.54|1125.74|1137.03|1126.23|1134.77|1123.97|12
1649188500000|2022-04-05 19:55:00|1136.4|1125.6|1138.09|1127.29|1138.09|1127.29|1136.4|1125.6|6
1649188800000|2022-04-05 20:00:00|1137.9|1127.1|1137.23|1126.43|1137.9|1127.1|1130.9|1120.1|35
1649189100000|2022-04-05 20:05:00|1137.9|1127.1|1137.23|1126.43|1137.9|1127.1|1135.4|1124.6|39
1649189400000|2022-04-05 20:10:00|1137.22|1126.42|1135.16|1124.36|1137.23|1126.43|1134.58|1123.78|24
1649189700000|2022-04-05 20:15:00|1134.4|1123.6|1133.6|1122.8|1135.4|1124.6|1133.5|1122.7|13
1649190000000|2022-04-05 20:20:00|1133.1|1122.3|1132.9|1122.1|1133.6|1122.8|1132.9|1122.1|6
1649190300000|2022-04-05 20:25:00|1131.4|1120.6|1130.4|1119.6|1131.9|1121.1|1130.4|1119.6|4
1649190600000|2022-04-05 20:30:00|1129.9|1119.1|1126.87|1116.07|1129.9|1119.1|1126.87|1116.07|6
1649190900000|2022-04-05 20:35:00|1126.36|1115.56|1121.13|1110.33|1126.36|1115.56|1121.13|1110.33|15
1649191200000|2022-04-05 20:40:00|1120.82|1110.02|1122.4|1111.6|1123.29|1112.49|1119.69|1108.89|23
1649191500000|2022-04-05 20:45:00|1122.9|1112.1|1123.32|1112.52|1123.9|1113.1|1121.68|1110.88|35
1649191800000|2022-04-05 20:50:00|1123.4|1112.6|1125.84|1115.04|1125.84|1115.04|1123.4|1112.6|16
1649192100000|2022-04-05 20:55:00|1125.74|1114.94|1127.1|1116.3|1127.1|1116.3|1123.39|1112.59|106
1649192400000|2022-04-05 21:00:00|1127.32|1116.52|1125.99|1115.19|1127.6|1116.8|1124.28|1113.48|207
1649192700000|2022-04-05 21:05:00|1125.98|1115.18|1124.89|1114.09|1126.36|1115.56|1124.46|1113.66|157
1649193000000|2022-04-05 21:10:00|1124.9|1114.1|1128.4|1117.6|1128.4|1117.6|1124.9|1114.1|8
1649193300000|2022-04-05 21:15:00|1128.03|1117.23|1128.93|1118.13|1128.93|1118.13|1127.53|1116.73|21
1649193600000|2022-04-05 21:20:00|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1649193900000|2022-04-05 21:25:00|1128.77|1117.97|1127.93|1117.13|1128.77|1117.97|1127.01|1116.21|10
1649194200000|2022-04-05 21:30:00|1127.9|1117.1|1129.11|1118.31|1129.11|1118.31|1127.9|1117.1|3
1649194500000|2022-04-05 21:35:00|1129.4|1118.6|1129.9|1119.1|1129.9|1119.1|1129.4|1118.6|2
1649195100000|2022-04-05 21:45:00|1130.07|1119.27|1129.9|1119.1|1130.07|1119.27|1129.9|1119.1|2
1649195400000|2022-04-05 21:50:00|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1
1649195700000|2022-04-05 21:55:00|1131.9|1121.1|1134.4|1123.6|1134.4|1123.6|1131.9|1121.1|8
1649196000000|2022-04-05 22:00:00|1134.9|1124.1|1132.4|1121.6|1135.15|1124.35|1132.4|1121.6|8
1649196300000|2022-04-05 22:05:00|1131.9|1121.1|1132.4|1121.6|1133.02|1122.22|1130.63|1119.83|17
1649196600000|2022-04-05 22:10:00|1132.52|1121.72|1134.54|1123.74|1134.54|1123.74|1132.4|1121.6|10
1649197200000|2022-04-05 22:20:00|1134.76|1123.96|1132.9|1122.1|1134.76|1123.96|1132.9|1122.1|4
1649197500000|2022-04-05 22:25:00|1132.4|1121.6|1129.9|1119.1|1132.4|1121.6|1129.9|1119.1|7
1649197800000|2022-04-05 22:30:00|1129.4|1118.6|1129.9|1119.1|1129.9|1119.1|1128.9|1118.1|4
1649198100000|2022-04-05 22:35:00|1129.4|1118.6|1128.4|1117.6|1130.4|1119.6|1128.4|1117.6|6
1649198400000|2022-04-05 22:40:00|1128.9|1118.1|1135.16|1124.36|1135.16|1124.36|1128.9|1118.1|20
1649198700000|2022-04-05 22:45:00|1135.9|1125.1|1134.4|1123.6|1136.9|1126.1|1133.4|1122.6|8
1649199000000|2022-04-05 22:50:00|1134.09|1123.29|1128.9|1118.1|1134.09|1123.29|1128.35|1117.55|17
1649199300000|2022-04-05 22:55:00|1128.49|1117.69|1126.9|1116.1|1128.49|1117.69|1126.9|1116.1|6
1649199600000|2022-04-05 23:00:00|1127.18|1116.38|1125.31|1114.51|1127.18|1116.38|1124.4|1113.6|11
1649199900000|2022-04-05 23:05:00|1125.4|1114.6|1124.78|1113.98|1125.4|1114.6|1123.9|1113.1|5
1649200200000|2022-04-05 23:10:00|1123.9|1113.1|1124.9|1114.1|1124.9|1114.1|1123.9|1113.1|4
1649200500000|2022-04-05 23:15:00|1125.4|1114.6|1126.9|1116.1|1127.4|1116.6|1125.4|1114.6|11
1649200800000|2022-04-05 23:20:00|1125.9|1115.1|1120.6|1109.8|1125.9|1115.1|1120.6|1109.8|8
1649201100000|2022-04-05 23:25:00|1119.9|1109.1|1118.81|1108.01|1119.9|1109.1|1117.9|1107.1|34
1649201400000|2022-04-05 23:30:00|1117.9|1107.1|1121.9|1111.1|1121.9|1111.1|1117.9|1107.1|25
1649201700000|2022-04-05 23:35:00|1122.1|1111.3|1126.31|1115.51|1126.31|1115.51|1122.1|1111.3|14
1649202000000|2022-04-05 23:40:00|1126.47|1115.67|1122.86|1112.06|1126.97|1116.17|1122.86|1112.06|11
1649202300000|2022-04-05 23:45:00|1122.64|1111.84|1115.3|1104.5|1122.64|1111.84|1113.9|1103.1|27
1649202600000|2022-04-05 23:50:00|1114.8|1104|1116.67|1105.87|1118.4|1107.6|1110.9|1100.1|49
1649202900000|2022-04-05 23:55:00|1116.4|1105.6|1116.4|1105.6|1118.4|1107.6|1113.4|1102.6|32
1649203200000|2022-04-06 00:00:00|1115.9|1105.1|1110.83|1100.03|1115.9|1105.1|1110.83|1100.03|55
1649203500000|2022-04-06 00:05:00|1111.83|1101.03|1101.9|1091.1|1112.1|1101.3|1101.9|1091.1|40
1649203800000|2022-04-06 00:10:00|1101.4|1090.6|1089.68|1078.88|1107.17|1096.37|1087.21|1076.41|117
1649204100000|2022-04-06 00:15:00|1090.18|1079.38|1079.12|1068.32|1099.9|1089.1|1074.9|1064.1|150
1649204400000|2022-04-06 00:20:00|1078.4|1067.6|1080.81|1070.01|1081.9|1071.1|1060.9|1050.1|196
1649204700000|2022-04-06 00:25:00|1081.9|1071.1|1081.9|1071.1|1086.32|1075.52|1076.4|1065.6|125
1649205000000|2022-04-06 00:30:00|1081.4|1070.6|1087.9|1077.1|1091.4|1080.6|1077.76|1066.96|150
1649205300000|2022-04-06 00:35:00|1087.4|1076.6|1088.4|1077.6|1090.4|1079.6|1085.69|1074.89|66
1649205600000|2022-04-06 00:40:00|1087.9|1077.1|1086.4|1075.6|1088.08|1077.28|1084.9|1074.1|95
1649205900000|2022-04-06 00:45:00|1086.31|1075.51|1091.99|1081.19|1092.21|1081.41|1084.9|1074.1|104
1649206200000|2022-04-06 00:50:00|1091.98|1081.18|1090.77|1079.97|1091.98|1081.18|1088.9|1078.1|87
1649206500000|2022-04-06 00:55:00|1090.76|1079.96|1088.4|1077.6|1092.21|1081.41|1088.4|1077.6|51
1649206800000|2022-04-06 01:00:00|1088.07|1077.27|1089.9|1079.1|1091.4|1080.6|1086.4|1075.6|48
1649207100000|2022-04-06 01:05:00|1090.13|1079.33|1094.4|1083.6|1095.89|1085.09|1090.13|1079.33|18
1649207400000|2022-04-06 01:10:00|1094.32|1083.52|1092.4|1081.6|1094.9|1084.1|1092.4|1081.6|35
1649207700000|2022-04-06 01:15:00|1092.62|1081.82|1097.4|1086.6|1098.9|1088.1|1092.62|1081.82|51
1649208000000|2022-04-06 01:20:00|1097.31|1086.51|1096.4|1085.6|1100.4|1089.6|1096.4|1085.6|72
1649208300000|2022-04-06 01:25:00|1096.06|1085.26|1094.9|1084.1|1096.9|1086.1|1093.86|1083.06|25
1649208600000|2022-04-06 01:30:00|1094.36|1083.56|1096.31|1085.51|1097.24|1086.44|1093.86|1083.06|20
1649208900000|2022-04-06 01:35:00|1095.81|1085.01|1093.52|1082.72|1096.9|1086.1|1093.51|1082.71|16
1649209200000|2022-04-06 01:40:00|1093.84|1083.04|1092.9|1082.1|1095.02|1084.22|1092.74|1081.94|42
1649209500000|2022-04-06 01:45:00|1092.4|1081.6|1094.9|1084.1|1095.24|1084.44|1091.65|1080.85|20
1649209800000|2022-04-06 01:50:00|1094.75|1083.95|1093.9|1083.1|1095.31|1084.51|1092.9|1082.1|29
1649210100000|2022-04-06 01:55:00|1094.32|1083.52|1095.9|1085.1|1095.9|1085.1|1094.32|1083.52|65
1649210400000|2022-04-06 02:00:00|1095.78|1084.98|1098.78|1087.98|1098.78|1087.98|1095.28|1084.48|16
1649210700000|2022-04-06 02:05:00|1099.15|1088.35|1099.4|1088.6|1101.05|1090.25|1099.15|1088.35|29
1649211000000|2022-04-06 02:10:00|1099.03|1088.23|1100.01|1089.21|1100.01|1089.21|1097.9|1087.1|59
1649211300000|2022-04-06 02:15:00|1099.9|1089.1|1100.3|1089.5|1100.9|1090.1|1099.15|1088.35|24
1649211600000|2022-04-06 02:20:00|1100.31|1089.51|1100.9|1090.1|1100.9|1090.1|1100.3|1089.5|16
1649211900000|2022-04-06 02:25:00|1102.4|1091.6|1101.9|1091.1|1103.16|1092.36|1101.9|1091.1|10
1649212200000|2022-04-06 02:30:00|1100.9|1090.1|1097.9|1087.1|1101.4|1090.6|1097.9|1087.1|17
1649212500000|2022-04-06 02:35:00|1098.2|1087.4|1099.9|1089.1|1100.4|1089.6|1098.11|1087.31|15
1649212800000|2022-04-06 02:40:00|1099.51|1088.71|1098.9|1088.1|1099.51|1088.71|1097.9|1087.1|13
1649213100000|2022-04-06 02:45:00|1098.98|1088.18|1095.89|1085.09|1099.42|1088.62|1095.77|1084.97|93
1649213400000|2022-04-06 02:50:00|1095.6|1084.8|1096.02|1085.22|1096.4|1085.6|1094.88|1084.08|46
1649213700000|2022-04-06 02:55:00|1095.72|1084.92|1093.69|1082.89|1095.72|1084.92|1093.69|1082.89|12
1649214000000|2022-04-06 03:00:00|1092.9|1082.1|1092.86|1082.06|1093.06|1082.26|1092.5|1081.7|12
1649214300000|2022-04-06 03:05:00|1092.5|1081.7|1090.4|1079.6|1092.5|1081.7|1090.4|1079.6|6
1649214600000|2022-04-06 03:10:00|1090.27|1079.47|1085.4|1074.6|1090.77|1079.97|1085.01|1074.21|18
1649214900000|2022-04-06 03:15:00|1085.9|1075.1|1089.9|1079.1|1089.9|1079.1|1085.9|1075.1|10
1649215200000|2022-04-06 03:20:00|1089.63|1078.83|1087.9|1077.1|1089.63|1078.83|1087.9|1077.1|9
1649215500000|2022-04-06 03:25:00|1086.9|1076.1|1084.28|1073.48|1086.9|1076.1|1083.59|1072.79|14
1649215800000|2022-04-06 03:30:00|1084.4|1073.6|1085.27|1074.47|1085.27|1074.47|1084.4|1073.6|7
1649216100000|2022-04-06 03:35:00|1085.4|1074.6|1088.4|1077.6|1088.4|1077.6|1085.4|1074.6|6
1649216400000|2022-04-06 03:40:00|1087.9|1077.1|1087.4|1076.6|1087.9|1077.1|1087.4|1076.6|3
1649216700000|2022-04-06 03:45:00|1087.63|1076.83|1087.63|1076.83|1089.71|1078.91|1087.63|1076.83|9
1649217000000|2022-04-06 03:50:00|1088.13|1077.33|1087.9|1077.1|1088.67|1077.87|1087.9|1077.1|5
1649217300000|2022-04-06 03:55:00|1087.4|1076.6|1084.9|1074.1|1087.4|1076.6|1084.29|1073.49|6
1649217600000|2022-04-06 04:00:00|1085.31|1074.51|1081.23|1070.43|1088.32|1077.52|1079.56|1068.76|38
1649217900000|2022-04-06 04:05:00|1081.4|1070.6|1085.4|1074.6|1085.4|1074.6|1081.4|1070.6|17
1649218200000|2022-04-06 04:10:00|1086.4|1075.6|1090.9|1080.1|1090.9|1080.1|1086.4|1075.6|13
1649218500000|2022-04-06 04:15:00|1091.71|1080.91|1095.48|1084.68|1095.48|1084.68|1091.71|1080.91|7
1649218800000|2022-04-06 04:20:00|1095.98|1085.18|1093.9|1083.1|1096.9|1086.1|1092.32|1081.52|23
1649219100000|2022-04-06 04:25:00|1093.4|1082.6|1091.9|1081.1|1093.4|1082.6|1091.9|1081.1|13
1649219400000|2022-04-06 04:30:00|1091.4|1080.6|1092.1|1081.3|1092.4|1081.6|1090.9|1080.1|15
1649219700000|2022-04-06 04:35:00|1092.27|1081.47|1094.4|1083.6|1094.9|1084.1|1092.27|1081.47|10
1649220000000|2022-04-06 04:40:00|1094.9|1084.1|1097.26|1086.46|1097.26|1086.46|1094.9|1084.1|14
1649220300000|2022-04-06 04:45:00|1097.25|1086.45|1096.9|1086.1|1097.26|1086.46|1095.9|1085.1|9
1649220600000|2022-04-06 04:50:00|1096.4|1085.6|1095.9|1085.1|1096.9|1086.1|1094.9|1084.1|26
1649220900000|2022-04-06 04:55:00|1096.9|1086.1|1098.4|1087.6|1098.9|1088.1|1096.9|1086.1|12
1649221200000|2022-04-06 05:00:00|1097.9|1087.1|1096.72|1085.92|1098.9|1088.1|1096.72|1085.92|7
1649221500000|2022-04-06 05:05:00|1096.9|1086.1|1099.4|1088.6|1100.77|1089.97|1096.9|1086.1|18
1649221800000|2022-04-06 05:10:00|1099.9|1089.1|1102.66|1091.86|1102.66|1091.86|1099.9|1089.1|12
1649222100000|2022-04-06 05:15:00|1102.65|1091.85|1101.2|1090.4|1103.9|1093.1|1100.4|1089.6|17
1649222400000|2022-04-06 05:20:00|1100.4|1089.6|1101.67|1090.87|1102.4|1091.6|1100.32|1089.52|12
1649222700000|2022-04-06 05:25:00|1101.4|1090.6|1101.02|1090.22|1101.4|1090.6|1100.4|1089.6|10
1649223000000|2022-04-06 05:30:00|1100.66|1089.86|1102.56|1091.76|1102.56|1091.76|1100.54|1089.74|13
1649223300000|2022-04-06 05:35:00|1101.9|1091.1|1100.9|1090.1|1101.9|1091.1|1100.9|1090.1|2
1649223600000|2022-04-06 05:40:00|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1
1649223900000|2022-04-06 05:45:00|1100.9|1090.1|1101.99|1091.19|1102.35|1091.55|1100.9|1090.1|6
1649224200000|2022-04-06 05:50:00|1102.48|1091.68|1102.11|1091.31|1102.48|1091.68|1101.94|1091.14|4
1649224500000|2022-04-06 05:55:00|1101.44|1090.64|1101.94|1091.14|1101.94|1091.14|1100.4|1089.6|10
1649224800000|2022-04-06 06:00:00|1101.52|1090.72|1098.81|1088.01|1101.53|1090.73|1098.4|1087.6|33
1649225100000|2022-04-06 06:05:00|1097.9|1087.1|1098.4|1087.6|1098.81|1088.01|1097.9|1087.1|8
1649225400000|2022-04-06 06:10:00|1098.67|1087.87|1096.4|1085.6|1099.4|1088.6|1096.4|1085.6|8
1649225700000|2022-04-06 06:15:00|1096.9|1086.1|1096.4|1085.6|1097.4|1086.6|1095.78|1084.98|13
1649226000000|2022-04-06 06:20:00|1096.71|1085.91|1093.9|1083.1|1096.9|1086.1|1093.76|1082.96|8
1649226300000|2022-04-06 06:25:00|1094.4|1083.6|1097.9|1087.1|1098.4|1087.6|1094.4|1083.6|23
1649226600000|2022-04-06 06:30:00|1098.28|1087.48|1098.9|1088.1|1098.9|1088.1|1097.4|1086.6|9
1649226900000|2022-04-06 06:35:00|1099.4|1088.6|1101.75|1090.95|1101.75|1090.95|1099.4|1088.6|18
1649227200000|2022-04-06 06:40:00|1102.25|1091.45|1101.74|1090.94|1102.9|1092.1|1101.74|1090.94|17
1649227500000|2022-04-06 06:45:00|1101.4|1090.6|1101.9|1091.1|1101.9|1091.1|1100.9|1090.1|7
1649227800000|2022-04-06 06:50:00|1102.05|1091.25|1102.05|1091.25|1102.05|1091.25|1102.05|1091.25|1
1649228100000|2022-04-06 06:55:00|1102.11|1091.31|1103.16|1092.36|1103.16|1092.36|1102.11|1091.31|4
1649228400000|2022-04-06 07:00:00|1103.9|1093.1|1104.63|1093.83|1104.9|1094.1|1103.9|1093.1|3
1649228700000|2022-04-06 07:05:00|1103.9|1093.1|1104.12|1093.32|1104.12|1093.32|1103.81|1093.01|6
1649229000000|2022-04-06 07:10:00|1104.11|1093.31|1106|1095.2|1106.4|1095.6|1104.11|1093.31|12
1649229300000|2022-04-06 07:15:00|1105.5|1094.7|1104.9|1094.1|1105.5|1094.7|1104.4|1093.6|4
1649229600000|2022-04-06 07:20:00|1104.77|1093.97|1102.91|1092.11|1104.77|1093.97|1102.7|1091.9|11
1649229900000|2022-04-06 07:25:00|1102.9|1092.1|1103.4|1092.6|1103.4|1092.6|1102.9|1092.1|2
1649230200000|2022-04-06 07:30:00|1102.9|1092.1|1099.4|1088.6|1102.9|1092.1|1099.4|1088.6|7
1649230500000|2022-04-06 07:35:00|1098.57|1087.77|1094.8|1084|1098.9|1088.1|1094.8|1084|22
1649230800000|2022-04-06 07:40:00|1094.9|1084.1|1097.4|1086.6|1097.4|1086.6|1094.9|1084.1|16
1649231100000|2022-04-06 07:45:00|1096.9|1086.1|1097.4|1086.6|1097.4|1086.6|1096.4|1085.6|4
1649231400000|2022-04-06 07:50:00|1097.9|1087.1|1095.9|1085.1|1097.9|1087.1|1095.9|1085.1|4
1649231700000|2022-04-06 07:55:00|1095.8|1085|1094.4|1083.6|1095.8|1085|1091.9|1081.1|20
1649232000000|2022-04-06 08:00:00|1093.9|1083.1|1095.9|1085.1|1096.4|1085.6|1092.9|1082.1|26
1649232300000|2022-04-06 08:05:00|1096.4|1085.6|1095.4|1084.6|1096.9|1086.1|1095.4|1084.6|4
1649232600000|2022-04-06 08:10:00|1094.9|1084.1|1091.4|1080.6|1094.9|1084.1|1089.8|1079|14
1649232900000|2022-04-06 08:15:00|1091.37|1080.57|1093.23|1082.43|1093.4|1082.6|1091.37|1080.57|13
1649233200000|2022-04-06 08:20:00|1093.35|1082.55|1096.9|1086.1|1096.9|1086.1|1092.4|1081.6|23
1649233500000|2022-04-06 08:25:00|1097.4|1086.6|1099.18|1088.38|1099.9|1089.1|1097.4|1086.6|15
1649233800000|2022-04-06 08:30:00|1098.9|1088.1|1098.31|1087.51|1099.9|1089.1|1097.45|1086.65|15
1649234100000|2022-04-06 08:35:00|1098.9|1088.1|1098.9|1088.1|1099.4|1088.6|1097.4|1086.6|10
1649234400000|2022-04-06 08:40:00|1099.16|1088.36|1099.9|1089.1|1099.9|1089.1|1098.4|1087.6|11
1649234700000|2022-04-06 08:45:00|1100.4|1089.6|1099.9|1089.1|1100.9|1090.1|1099.9|1089.1|9
1649235000000|2022-04-06 08:50:00|1100.9|1090.1|1102.9|1092.1|1102.9|1092.1|1100.9|1090.1|10
1649235300000|2022-04-06 08:55:00|1103.16|1092.36|1099.9|1089.1|1103.16|1092.36|1099.36|1088.56|11
1649235600000|2022-04-06 09:00:00|1099.4|1088.6|1095.13|1084.33|1099.4|1088.6|1095.13|1084.33|23
1649235900000|2022-04-06 09:05:00|1094.9|1084.1|1094.32|1083.52|1094.9|1084.1|1093.9|1083.1|5
1649236200000|2022-04-06 09:10:00|1094.01|1083.21|1093.01|1082.21|1094.01|1083.21|1093.01|1082.21|5
1649236500000|2022-04-06 09:15:00|1093.8|1083|1094.94|1084.14|1094.94|1084.14|1093.8|1083|9
1649236800000|2022-04-06 09:20:00|1095.4|1084.6|1091.46|1080.66|1095.9|1085.1|1091.46|1080.66|19
1649237100000|2022-04-06 09:25:00|1090.96|1080.16|1085.07|1074.27|1090.96|1080.16|1080.9|1070.1|68
1649237400000|2022-04-06 09:30:00|1084.9|1074.1|1089.67|1078.87|1090.4|1079.6|1084.4|1073.6|28
1649237700000|2022-04-06 09:35:00|1089.79|1078.99|1088.74|1077.94|1090.02|1079.22|1088.4|1077.6|11
1649238000000|2022-04-06 09:40:00|1089.24|1078.44|1090.02|1079.22|1090.02|1079.22|1089.24|1078.44|4
1649238300000|2022-04-06 09:45:00|1089.4|1078.6|1085.4|1074.6|1089.4|1078.6|1085.13|1074.33|19
1649238600000|2022-04-06 09:50:00|1084.9|1074.1|1085.84|1075.04|1085.84|1075.04|1082.59|1071.79|35
1649238900000|2022-04-06 09:55:00|1085.9|1075.1|1090.48|1079.68|1090.48|1079.68|1085.88|1075.08|13
1649239200000|2022-04-06 10:00:00|1090.87|1080.07|1083.4|1072.6|1090.87|1080.07|1083.4|1072.6|20
1649239500000|2022-04-06 10:05:00|1082.9|1072.1|1082.4|1071.6|1086.4|1075.6|1080.75|1069.95|73
1649239800000|2022-04-06 10:10:00|1082.72|1071.92|1078.01|1067.21|1084.56|1073.76|1076.78|1065.98|53
1649240100000|2022-04-06 10:15:00|1076.9|1066.1|1074.4|1063.6|1078.9|1068.1|1069.37|1058.57|110
1649240400000|2022-04-06 10:20:00|1074.9|1064.1|1083.04|1072.24|1083.04|1072.24|1074.9|1064.1|49
1649240700000|2022-04-06 10:25:00|1083.22|1072.42|1085.27|1074.47|1085.56|1074.76|1083.22|1072.42|41
1649241000000|2022-04-06 10:30:00|1085.59|1074.79|1083.51|1072.71|1085.72|1074.92|1082.4|1071.6|26
1649241300000|2022-04-06 10:35:00|1083.18|1072.38|1075.9|1065.1|1083.57|1072.77|1075.9|1065.1|40
1649241600000|2022-04-06 10:40:00|1076.29|1065.49|1076.9|1066.1|1077.56|1066.76|1073.9|1063.1|44
1649241900000|2022-04-06 10:45:00|1077.4|1066.6|1074.2|1063.4|1078.4|1067.6|1073.04|1062.24|35
1649242200000|2022-04-06 10:50:00|1074.19|1063.39|1076.9|1066.1|1078.27|1067.47|1074.19|1063.39|64
1649242500000|2022-04-06 10:55:00|1076.4|1065.6|1068.23|1057.43|1076.4|1065.6|1067.61|1056.81|43
1649242800000|2022-04-06 11:00:00|1068.24|1057.44|1067.4|1056.6|1070.4|1059.6|1061.73|1050.93|124
1649243100000|2022-04-06 11:05:00|1067.28|1056.48|1063.4|1052.6|1069.4|1058.6|1062.76|1051.96|91
1649243400000|2022-04-06 11:10:00|1062.9|1052.1|1057.9|1047.1|1063.4|1052.6|1057.4|1046.6|83
1649243700000|2022-04-06 11:15:00|1058.11|1047.31|1063.6|1052.8|1064.1|1053.3|1058.11|1047.31|71
1649244000000|2022-04-06 11:20:00|1064.32|1053.52|1067.06|1056.26|1067.9|1057.1|1063.4|1052.6|43
1649244300000|2022-04-06 11:25:00|1066.9|1056.1|1056.4|1045.6|1066.9|1056.1|1052.78|1041.98|65
1649244600000|2022-04-06 11:30:00|1056.9|1046.1|1066.4|1055.6|1067.04|1056.24|1056.9|1046.1|109
1649244900000|2022-04-06 11:35:00|1065.9|1055.1|1064.31|1053.51|1067.9|1057.1|1063.4|1052.6|136
1649245200000|2022-04-06 11:40:00|1063.9|1053.1|1064.5|1053.7|1064.88|1054.08|1059.53|1048.73|97
1649245500000|2022-04-06 11:45:00|1064.9|1054.1|1069.52|1058.72|1070.97|1060.17|1064.9|1054.1|49
1649245800000|2022-04-06 11:50:00|1069.31|1058.51|1066.4|1055.6|1069.31|1058.51|1065.4|1054.6|55
1649246100000|2022-04-06 11:55:00|1066.16|1055.36|1064.4|1053.6|1067.66|1056.86|1062.22|1051.42|68
1649246400000|2022-04-06 12:00:00|1063.9|1053.1|1066.4|1055.6|1067.4|1056.6|1059.9|1049.1|85
1649246700000|2022-04-06 12:05:00|1065.9|1055.1|1058.9|1048.1|1065.9|1055.1|1058.9|1048.1|110
1649247000000|2022-04-06 12:10:00|1058.77|1047.97|1068.4|1057.6|1068.4|1057.6|1058.76|1047.96|75
1649247300000|2022-04-06 12:15:00|1068.9|1058.1|1072.9|1062.1|1072.9|1062.1|1068.9|1058.1|12
1649247600000|2022-04-06 12:20:00|1073.01|1062.21|1068.9|1058.1|1073.9|1063.1|1068.9|1058.1|16
1649247900000|2022-04-06 12:25:00|1067.76|1056.96|1069.82|1059.02|1070.97|1060.17|1062.4|1051.6|49
1649248200000|2022-04-06 12:30:00|1069.4|1058.6|1066.4|1055.6|1069.4|1058.6|1064.4|1053.6|44
1649248500000|2022-04-06 12:35:00|1065.96|1055.16|1067.4|1056.6|1068.9|1058.1|1065.96|1055.16|23
1649248800000|2022-04-06 12:40:00|1067.9|1057.1|1072.9|1062.1|1072.9|1062.1|1067.9|1057.1|21
1649249100000|2022-04-06 12:45:00|1072.33|1061.53|1069.28|1058.48|1072.33|1061.53|1068.4|1057.6|30
1649249400000|2022-04-06 12:50:00|1068.93|1058.13|1068.4|1057.6|1072.19|1061.39|1067.4|1056.6|45
1649249700000|2022-04-06 12:55:00|1067.99|1057.19|1068.02|1057.22|1069.9|1059.1|1066.9|1056.1|25
1649250000000|2022-04-06 13:00:00|1067.37|1056.57|1071.9|1061.1|1072.9|1062.1|1065.4|1054.6|42
1649250300000|2022-04-06 13:05:00|1072.4|1061.6|1075.4|1064.6|1076.4|1065.6|1071.4|1060.6|31
1649250600000|2022-04-06 13:10:00|1074.9|1064.1|1074.3|1063.5|1076.01|1065.21|1073.75|1062.95|21
1649250900000|2022-04-06 13:15:00|1073.9|1063.1|1074.17|1063.37|1075.4|1064.6|1068.4|1057.6|71
1649251200000|2022-04-06 13:20:00|1074.26|1063.46|1075.24|1064.44|1076|1065.2|1073.51|1062.71|65
1649251500000|2022-04-06 13:25:00|1074.98|1064.18|1074.4|1063.6|1076.13|1065.33|1073.9|1063.1|56
1649251800000|2022-04-06 13:30:00|1074.3|1063.5|1073.4|1062.6|1077.9|1067.1|1071.4|1060.6|84
1649252100000|2022-04-06 13:35:00|1073.12|1062.32|1067.61|1056.81|1073.12|1062.32|1066.9|1056.1|64
1649252400000|2022-04-06 13:40:00|1067.57|1056.77|1058.4|1047.6|1068.86|1058.06|1057.4|1046.6|100
1649252700000|2022-04-06 13:45:00|1057.9|1047.1|1045.5|1034.7|1062.96|1052.16|1042.9|1032.1|98
1649253000000|2022-04-06 13:50:00|1045.4|1034.6|1045.4|1034.6|1048.4|1037.6|1043.81|1033.01|70
1649253300000|2022-04-06 13:55:00|1045.9|1035.1|1042.9|1032.1|1050.26|1039.46|1042.9|1032.1|67
1649253600000|2022-04-06 14:00:00|1042.4|1031.6|1031.64|1020.84|1045.49|1034.69|1031.64|1020.84|70
1649253900000|2022-04-06 14:05:00|1030.9|1020.1|1030.54|1019.74|1034.63|1023.83|1026.9|1016.1|80
1649254200000|2022-04-06 14:10:00|1031.04|1020.24|1030.9|1020.1|1035.13|1024.33|1029.61|1018.81|43
1649254500000|2022-04-06 14:15:00|1031.4|1020.6|1038.4|1027.6|1039.4|1028.6|1031.4|1020.6|48
1649254800000|2022-04-06 14:20:00|1038.05|1027.25|1040.26|1029.46|1040.27|1029.47|1034.4|1023.6|35
1649255100000|2022-04-06 14:25:00|1040.27|1029.47|1040.98|1030.18|1042.05|1031.25|1039.4|1028.6|37
1649255400000|2022-04-06 14:30:00|1041.32|1030.52|1047.9|1037.1|1048.5|1037.7|1040.95|1030.15|24
1649255700000|2022-04-06 14:35:00|1048.21|1037.41|1047.19|1036.39|1048.21|1037.41|1043.99|1033.19|44
1649256000000|2022-04-06 14:40:00|1047.11|1036.31|1046.9|1036.1|1048.03|1037.23|1043.27|1032.47|52
1649256300000|2022-04-06 14:45:00|1045.9|1035.1|1049.4|1038.6|1050.9|1040.1|1044.9|1034.1|46
1649256600000|2022-04-06 14:50:00|1050.16|1039.36|1047.9|1037.1|1050.22|1039.42|1047.26|1036.46|33
1649256900000|2022-04-06 14:55:00|1047.23|1036.43|1043.81|1033.01|1047.62|1036.82|1043.81|1033.01|24
1649257200000|2022-04-06 15:00:00|1042.9|1032.1|1040.4|1029.6|1044.03|1033.23|1039.9|1029.1|40
1649257500000|2022-04-06 15:05:00|1039.9|1029.1|1036.26|1025.46|1040.17|1029.37|1035.76|1024.96|23
1649257800000|2022-04-06 15:10:00|1035.76|1024.96|1038.72|1027.92|1039.4|1028.6|1034.86|1024.06|43
1649258100000|2022-04-06 15:15:00|1038.53|1027.73|1029.4|1018.6|1039.4|1028.6|1029.4|1018.6|36
1649258400000|2022-04-06 15:20:00|1028.84|1018.04|1036.27|1025.47|1036.27|1025.47|1027.4|1016.6|46
1649258700000|2022-04-06 15:25:00|1035.77|1024.97|1027.9|1017.1|1035.77|1024.97|1027.9|1017.1|59
1649259000000|2022-04-06 15:30:00|1028.08|1017.28|1034.9|1024.1|1036.28|1025.48|1021.9|1011.1|40
1649259300000|2022-04-06 15:35:00|1035.4|1024.6|1035.61|1024.81|1036.9|1026.1|1034.4|1023.6|35
1649259600000|2022-04-06 15:40:00|1037|1026.2|1040.9|1030.1|1040.9|1030.1|1037|1026.2|24
1649259900000|2022-04-06 15:45:00|1041.4|1030.6|1044.3|1033.5|1044.31|1033.51|1040.4|1029.6|34
1649260200000|2022-04-06 15:50:00|1044.44|1033.64|1045.11|1034.31|1045.9|1035.1|1043.4|1032.6|32
1649260500000|2022-04-06 15:55:00|1044.9|1034.1|1044.26|1033.46|1044.9|1034.1|1041.9|1031.1|35
1649260800000|2022-04-06 16:00:00|1044.2|1033.4|1041.12|1030.32|1045.9|1035.1|1041.12|1030.32|60
1649261100000|2022-04-06 16:05:00|1041.48|1030.68|1045.4|1034.6|1048.27|1037.47|1040.4|1029.6|58
1649261400000|2022-04-06 16:10:00|1045.75|1034.95|1038.9|1028.1|1046.9|1036.1|1038.28|1027.48|44
1649261700000|2022-04-06 16:15:00|1038.73|1027.93|1034.86|1024.06|1040.07|1029.27|1034.51|1023.71|33
1649262000000|2022-04-06 16:20:00|1034.4|1023.6|1029.11|1018.31|1034.4|1023.6|1027.9|1017.1|67
1649262300000|2022-04-06 16:25:00|1028.97|1018.17|1026.64|1015.84|1029.26|1018.46|1026.4|1015.6|50
1649262600000|2022-04-06 16:30:00|1026.63|1015.83|1025.4|1014.6|1029.9|1019.1|1024.4|1013.6|61
1649262900000|2022-04-06 16:35:00|1025.31|1014.51|1016.9|1006.1|1025.9|1015.1|1016.9|1006.1|69
1649263200000|2022-04-06 16:40:00|1017.42|1006.62|1027.3|1016.5|1027.3|1016.5|1017.42|1006.62|67
1649263500000|2022-04-06 16:45:00|1027.4|1016.6|1025.4|1014.6|1027.4|1016.6|1019.4|1008.6|77
1649263800000|2022-04-06 16:50:00|1025.26|1014.46|1024.4|1013.6|1026.4|1015.6|1022.4|1011.6|46
1649264100000|2022-04-06 16:55:00|1024.9|1014.1|1028.44|1017.64|1028.95|1018.15|1024.9|1014.1|37
1649264400000|2022-04-06 17:00:00|1027.94|1017.14|1020.4|1009.6|1027.94|1017.14|1014.9|1004.1|58
1649264700000|2022-04-06 17:05:00|1020.9|1010.1|1016.4|1005.6|1021.4|1010.6|1013.9|1003.1|69
1649265000000|2022-04-06 17:10:00|1016.3|1005.5|1017.4|1006.6|1019.4|1008.6|1012.82|1002.02|43
1649265300000|2022-04-06 17:15:00|1017.5|1006.7|1021.4|1010.6|1023.25|1012.45|1017.5|1006.7|61
1649265600000|2022-04-06 17:20:00|1021.27|1010.47|1026.4|1015.6|1027.4|1016.6|1021.26|1010.46|56
1649265900000|2022-04-06 17:25:00|1026.9|1016.1|1024.52|1013.72|1026.9|1016.1|1023.4|1012.6|37
1649266200000|2022-04-06 17:30:00|1024.4|1013.6|1025.31|1014.51|1025.4|1014.6|1021.49|1010.69|26
1649266500000|2022-04-06 17:35:00|1024.9|1014.1|1024.4|1013.6|1024.9|1014.1|1022.4|1011.6|15
1649266800000|2022-04-06 17:40:00|1024.17|1013.37|1028.13|1017.33|1028.22|1017.42|1024.17|1013.37|27
1649267100000|2022-04-06 17:45:00|1027.73|1016.93|1031.09|1020.29|1031.09|1020.29|1027.4|1016.6|25
1649267400000|2022-04-06 17:50:00|1030.4|1019.6|1033.52|1022.72|1033.52|1022.72|1030.4|1019.6|18
1649267700000|2022-04-06 17:55:00|1033.4|1022.6|1030.79|1019.99|1033.4|1022.6|1030.79|1019.99|11
1649268000000|2022-04-06 18:00:00|1029.9|1019.1|1041.9|1031.1|1044.9|1034.1|1028.4|1017.6|84
1649268300000|2022-04-06 18:05:00|1042.4|1031.6|1033.9|1023.1|1042.4|1031.6|1032.4|1021.6|66
1649268600000|2022-04-06 18:10:00|1032.9|1022.1|1026.25|1015.45|1032.9|1022.1|1026.25|1015.45|43
1649268900000|2022-04-06 18:15:00|1026.28|1015.48|1019.81|1009.01|1026.28|1015.48|1019.81|1009.01|66
1649269200000|2022-04-06 18:20:00|1019.63|1008.83|1015.4|1004.6|1023.72|1012.92|1012.77|1001.97|67
1649269500000|2022-04-06 18:25:00|1015.9|1005.1|1017.4|1006.6|1021.29|1010.49|1014.1|1003.3|95
1649269800000|2022-04-06 18:30:00|1017.32|1006.52|1030.24|1019.44|1030.24|1019.44|1016.29|1005.49|72
1649270100000|2022-04-06 18:35:00|1030.74|1019.94|1030.9|1020.1|1030.9|1020.1|1025.69|1014.89|53
1649270400000|2022-04-06 18:40:00|1030.74|1019.94|1032.4|1021.6|1034.15|1023.35|1028.9|1018.1|38
1649270700000|2022-04-06 18:45:00|1033.15|1022.35|1031.31|1020.51|1034.9|1024.1|1031.31|1020.51|31
1649271000000|2022-04-06 18:50:00|1031.4|1020.6|1036.4|1025.6|1036.9|1026.1|1031.4|1020.6|48
1649271300000|2022-04-06 18:55:00|1036.27|1025.47|1037.9|1027.1|1037.9|1027.1|1035.31|1024.51|22
1649271600000|2022-04-06 19:00:00|1038.4|1027.6|1037.4|1026.6|1039.9|1029.1|1037.4|1026.6|25
1649271900000|2022-04-06 19:05:00|1036.9|1026.1|1037.31|1026.51|1037.4|1026.6|1033.28|1022.48|23
1649272200000|2022-04-06 19:10:00|1037.3|1026.5|1037.92|1027.12|1039.4|1028.6|1036.68|1025.88|22
1649272500000|2022-04-06 19:15:00|1037.76|1026.96|1032.9|1022.1|1039.4|1028.6|1032.9|1022.1|31
1649272800000|2022-04-06 19:20:00|1032.4|1021.6|1031.9|1021.1|1032.4|1021.6|1030.9|1020.1|17
1649273100000|2022-04-06 19:25:00|1032.22|1021.42|1030.23|1019.43|1032.29|1021.49|1029.72|1018.92|17
1649273400000|2022-04-06 19:30:00|1030.4|1019.6|1026.4|1015.6|1031.4|1020.6|1026.4|1015.6|19
1649273700000|2022-04-06 19:35:00|1025.9|1015.1|1028.4|1017.6|1029.66|1018.86|1025.4|1014.6|25
1649274000000|2022-04-06 19:40:00|1028.26|1017.46|1031.65|1020.85|1032.15|1021.35|1028.26|1017.46|22
1649274300000|2022-04-06 19:45:00|1031.91|1021.11|1036.78|1025.98|1036.9|1026.1|1031.91|1021.11|14
1649274600000|2022-04-06 19:50:00|1037.09|1026.29|1034.31|1023.51|1037.21|1026.41|1034.31|1023.51|40
1649274900000|2022-04-06 19:55:00|1033.4|1022.6|1033.9|1023.1|1036.27|1025.47|1033.4|1022.6|22
1649275200000|2022-04-06 20:00:00|1033.4|1022.6|1039.17|1028.37|1039.17|1028.37|1033.4|1022.6|23
1649275500000|2022-04-06 20:05:00|1039.32|1028.52|1039.4|1028.6|1039.9|1029.1|1039.08|1028.28|8
1649275800000|2022-04-06 20:10:00|1038.9|1028.1|1034.17|1023.37|1038.9|1028.1|1034.17|1023.37|10
1649276100000|2022-04-06 20:15:00|1033.57|1022.77|1032.4|1021.6|1033.57|1022.77|1030.69|1019.89|47
1649276400000|2022-04-06 20:20:00|1033.26|1022.46|1036.4|1025.6|1036.4|1025.6|1032.17|1021.37|36
1649276700000|2022-04-06 20:25:00|1036.32|1025.52|1037.61|1026.81|1037.63|1026.83|1034.22|1023.42|81
1649277000000|2022-04-06 20:30:00|1037.62|1026.82|1038.2|1027.4|1038.2|1027.4|1037.44|1026.64|14
1649277300000|2022-04-06 20:35:00|1037.9|1027.1|1034.66|1023.86|1037.9|1027.1|1033.84|1023.04|14
1649277600000|2022-04-06 20:40:00|1034.82|1024.02|1032.4|1021.6|1035.32|1024.52|1032.4|1021.6|74
1649277900000|2022-04-06 20:45:00|1031.97|1021.17|1037.71|1026.91|1037.71|1026.91|1031.97|1021.17|21
1649278200000|2022-04-06 20:50:00|1037.7|1026.9|1038.4|1027.6|1039.79|1028.99|1037.7|1026.9|18
1649278500000|2022-04-06 20:55:00|1038.58|1027.78|1035.09|1024.29|1039.08|1028.28|1035.09|1024.29|27
1649278800000|2022-04-06 21:00:00|1034.98|1024.18|1032.11|1021.31|1037.1|1026.3|1032.11|1021.31|289
1649279100000|2022-04-06 21:05:00|1032.12|1021.32|1036.32|1025.52|1038.36|1027.56|1032.09|1021.29|240
1649279400000|2022-04-06 21:10:00|1036.56|1025.76|1034.32|1023.52|1036.9|1026.1|1034.32|1023.52|6
1649279700000|2022-04-06 21:15:00|1034.31|1023.51|1035.5|1024.7|1035.5|1024.7|1034.3|1023.5|10
1649280000000|2022-04-06 21:20:00|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1649280300000|2022-04-06 21:25:00|1036.22|1025.42|1037.2|1026.4|1037.2|1026.4|1036.22|1025.42|4
1649280600000|2022-04-06 21:30:00|1037|1026.2|1038.64|1027.84|1038.81|1028.01|1037|1026.2|6
1649280900000|2022-04-06 21:35:00|1038.9|1028.1|1035.67|1024.87|1038.9|1028.1|1035.67|1024.87|5
1649281200000|2022-04-06 21:40:00|1035.59|1024.79|1034.32|1023.52|1035.59|1024.79|1034.32|1023.52|2
1649281500000|2022-04-06 21:45:00|1033.82|1023.02|1034.4|1023.6|1034.4|1023.6|1033.82|1023.02|3
1649281800000|2022-04-06 21:50:00|1033.9|1023.1|1035.04|1024.24|1035.04|1024.24|1033.4|1022.6|5
1649282100000|2022-04-06 21:55:00|1035.54|1024.74|1035.3|1024.5|1037.44|1026.64|1035.3|1024.5|9
1649282400000|2022-04-06 22:00:00|1034.8|1024|1032.09|1021.29|1034.8|1024|1031.4|1020.6|18
1649282700000|2022-04-06 22:05:00|1031.94|1021.14|1032.95|1022.15|1035.23|1024.43|1030.99|1020.19|18
1649283000000|2022-04-06 22:10:00|1033.4|1022.6|1031.76|1020.96|1034.31|1023.51|1031.66|1020.86|14
1649283300000|2022-04-06 22:15:00|1029.9|1019.1|1022.9|1012.1|1029.9|1019.1|1022.9|1012.1|23
1649283600000|2022-04-06 22:20:00|1023.15|1012.35|1020.58|1009.78|1023.9|1013.1|1019.4|1008.6|36
1649283900000|2022-04-06 22:25:00|1019.9|1009.1|1019.4|1008.6|1023.34|1012.54|1019.4|1008.6|30
1649284200000|2022-04-06 22:30:00|1019.9|1009.1|1018.23|1007.43|1021.9|1011.1|1018.23|1007.43|35
1649284500000|2022-04-06 22:35:00|1017.9|1007.1|1023.4|1012.6|1023.4|1012.6|1017.9|1007.1|18
1649284800000|2022-04-06 22:40:00|1023.79|1012.99|1018.21|1007.41|1023.79|1012.99|1017.69|1006.89|23
1649285100000|2022-04-06 22:45:00|1018.71|1007.91|1021.24|1010.44|1021.24|1010.44|1018.71|1007.91|11
1649285400000|2022-04-06 22:50:00|1021.28|1010.48|1022.12|1011.32|1023.65|1012.85|1020.21|1009.41|37
1649285700000|2022-04-06 22:55:00|1022.4|1011.6|1016.79|1005.99|1023.32|1012.52|1016.67|1005.87|45
1649286000000|2022-04-06 23:00:00|1016.9|1006.1|1017.31|1006.51|1021.4|1010.6|1015.4|1004.6|27
1649286300000|2022-04-06 23:05:00|1017.4|1006.6|1019.04|1008.24|1019.04|1008.24|1012.4|1001.6|40
1649286600000|2022-04-06 23:10:00|1019.9|1009.1|1016.7|1005.9|1021.49|1010.69|1016.46|1005.66|40
1649286900000|2022-04-06 23:15:00|1016.9|1006.1|1021.13|1010.33|1021.27|1010.47|1016.9|1006.1|22
1649287200000|2022-04-06 23:20:00|1021.63|1010.83|1020.81|1010.01|1022.12|1011.32|1020.81|1010.01|22
1649287500000|2022-04-06 23:25:00|1020.02|1009.22|1020.77|1009.97|1023.46|1012.66|1020.02|1009.22|17
1649287800000|2022-04-06 23:30:00|1020.4|1009.6|1015.9|1005.1|1022.75|1011.95|1015.4|1004.6|37
1649288100000|2022-04-06 23:35:00|1015.4|1004.6|1012.4|1001.6|1015.4|1004.6|1012.4|1001.6|21
1649288400000|2022-04-06 23:40:00|1012.76|1001.96|1013.81|1003.01|1014.4|1003.6|1008.4|997.6|32
1649288700000|2022-04-06 23:45:00|1013.31|1002.51|1007.2|996.4|1013.31|1002.51|1002.51|991.71|101
1649289000000|2022-04-06 23:50:00|1007.9|997.1|998.35|987.55|1009.01|998.21|997.69|986.89|107
1649289300000|2022-04-06 23:55:00|998.08|987.28|1001.7|990.9|1002.2|991.4|997.3|986.5|107
1649289600000|2022-04-07 00:00:00|1001.29|990.49|1007.9|997.1|1007.9|997.1|999.26|988.46|61
1649289900000|2022-04-07 00:05:00|1007.76|996.96|1005.4|994.6|1008.19|997.39|1002.18|991.38|60
1649290200000|2022-04-07 00:10:00|1004.82|994.02|1011.81|1001.01|1012.2|1001.4|1000.9|990.1|55
1649290500000|2022-04-07 00:15:00|1012.2|1001.4|1012.9|1002.1|1016.4|1005.6|1011.9|1001.1|41
1649290800000|2022-04-07 00:20:00|1013.4|1002.6|1014.58|1003.78|1017.8|1007|1012.83|1002.03|35
1649291100000|2022-04-07 00:25:00|1015.08|1004.28|1014.4|1003.6|1015.08|1004.28|1012.9|1002.1|18
1649291400000|2022-04-07 00:30:00|1014.57|1003.77|1016.61|1005.81|1017.4|1006.6|1012.9|1002.1|42
1649291700000|2022-04-07 00:35:00|1016.11|1005.31|1012.57|1001.77|1016.9|1006.1|1012.57|1001.77|20
1649292000000|2022-04-07 00:40:00|1012.4|1001.6|1008.51|997.71|1012.77|1001.97|1008.51|997.71|12
1649292300000|2022-04-07 00:45:00|1007.76|996.96|1003.9|993.1|1007.76|996.96|1000.9|990.1|37
1649292600000|2022-04-07 00:50:00|1003.4|992.6|991.9|981.1|1003.4|992.6|987.9|977.1|112
1649292900000|2022-04-07 00:55:00|991.4|980.6|994.9|984.1|994.9|984.1|989.51|978.71|55
1649293200000|2022-04-07 01:00:00|994.31|983.51|996.9|986.1|999.02|988.22|994.31|983.51|44
1649293500000|2022-04-07 01:05:00|997.4|986.6|1002.7|991.9|1002.9|992.1|994.18|983.38|45
1649293800000|2022-04-07 01:10:00|1003.2|992.4|1002.4|991.6|1007.26|996.46|1001.9|991.1|45
1649294100000|2022-04-07 01:15:00|1002.9|992.1|996.51|985.71|1005.4|994.6|995.9|985.1|50
1649294400000|2022-04-07 01:20:00|996.4|985.6|998.49|987.69|999.4|988.6|994.56|983.76|47
1649294700000|2022-04-07 01:25:00|998.58|987.78|1001.4|990.6|1001.53|990.73|998.58|987.78|29
1649295000000|2022-04-07 01:30:00|1001.06|990.26|1003.14|992.34|1003.64|992.84|998.4|987.6|27
1649295300000|2022-04-07 01:35:00|1003.64|992.84|1004.52|993.72|1006.23|995.43|1003.59|992.79|37
1649295600000|2022-04-07 01:40:00|1004.94|994.14|1005.28|994.48|1005.86|995.06|1003.4|992.6|25
1649295900000|2022-04-07 01:45:00|1004.78|993.98|1005.4|994.6|1006.4|995.6|1002.4|991.6|33
1649296200000|2022-04-07 01:50:00|1005.49|994.69|1006.58|995.78|1006.58|995.78|1003.54|992.74|19
1649296500000|2022-04-07 01:55:00|1006.26|995.46|1005.28|994.48|1006.58|995.78|1005.28|994.48|14
1649296800000|2022-04-07 02:00:00|1005.3|994.5|1005.4|994.6|1006.9|996.1|1002.4|991.6|32
1649297100000|2022-04-07 02:05:00|1004.9|994.1|1004.3|993.5|1004.9|994.1|1003.9|993.1|10
1649297400000|2022-04-07 02:10:00|1004.7|993.9|1001.9|991.1|1004.7|993.9|1001.08|990.28|10
1649297700000|2022-04-07 02:15:00|1001.77|990.97|999.4|988.6|1002.4|991.6|999.4|988.6|10
1649298000000|2022-04-07 02:20:00|999.04|988.24|995.4|984.6|999.4|988.6|995.14|984.34|46
1649298300000|2022-04-07 02:25:00|995.26|984.46|995.36|984.56|996.4|985.6|995.2|984.4|20
1649298600000|2022-04-07 02:30:00|995.58|984.78|1003.62|992.82|1003.62|992.82|995.12|984.32|33
1649298900000|2022-04-07 02:35:00|1005.4|994.6|1005.4|994.6|1006.9|996.1|1005.4|994.6|7
1649299200000|2022-04-07 02:40:00|1004.9|994.1|1002.58|991.78|1004.9|994.1|1001.4|990.6|23
1649299500000|2022-04-07 02:45:00|1001.9|991.1|1002.08|991.28|1004.5|993.7|1001.4|990.6|23
1649299800000|2022-04-07 02:50:00|1001.58|990.78|1005.9|995.1|1005.9|995.1|1001.4|990.6|23
1649300100000|2022-04-07 02:55:00|1006.23|995.43|1007.02|996.22|1008.84|998.04|1006.23|995.43|17
1649300400000|2022-04-07 03:00:00|1006.52|995.72|1008.32|997.52|1008.4|997.6|1005.4|994.6|32
1649300700000|2022-04-07 03:05:00|1008.02|997.22|1006.43|995.63|1008.02|997.22|1005.98|995.18|19
1649301000000|2022-04-07 03:10:00|1006.65|995.85|1002.24|991.44|1006.65|995.85|1002.13|991.33|14
1649301300000|2022-04-07 03:15:00|1002.05|991.25|1004.32|993.52|1004.32|993.52|1002.05|991.25|15
1649301600000|2022-04-07 03:20:00|1004.49|993.69|1002.49|991.69|1005.99|995.19|1001.41|990.61|26
1649301900000|2022-04-07 03:25:00|1002.13|991.33|1000.7|989.9|1002.13|991.33|999.78|988.98|14
1649302200000|2022-04-07 03:30:00|1001.2|990.4|1000.68|989.88|1001.4|990.6|996.51|985.71|28
1649302500000|2022-04-07 03:35:00|1000.56|989.76|1003.57|992.77|1003.57|992.77|1000.56|989.76|26
1649302800000|2022-04-07 03:40:00|1003.4|992.6|1002.4|991.6|1003.57|992.77|1001.4|990.6|14
1649303100000|2022-04-07 03:45:00|1001.9|991.1|1001.3|990.5|1002.79|991.99|998.67|987.87|31
1649303400000|2022-04-07 03:50:00|1000.95|990.15|1004.36|993.56|1004.36|993.56|1000.95|990.15|17
1649303700000|2022-04-07 03:55:00|1004.01|993.21|1001.9|991.1|1004.01|993.21|1001.9|991.1|13
1649304000000|2022-04-07 04:00:00|1002.4|991.6|1004.31|993.51|1004.31|993.51|1000.4|989.6|21
1649304300000|2022-04-07 04:05:00|1004.44|993.64|1004.9|994.1|1004.9|994.1|1002.9|992.1|11
1649304600000|2022-04-07 04:10:00|1005.05|994.25|1002.78|991.98|1005.2|994.4|1001.9|991.1|25
1649304900000|2022-04-07 04:15:00|1002.64|991.84|1002.71|991.91|1003.17|992.37|1001.23|990.43|24
1649305200000|2022-04-07 04:20:00|1002.82|992.02|1005.47|994.67|1005.47|994.67|1002.71|991.91|10
1649305500000|2022-04-07 04:25:00|1005.65|994.85|1006.23|995.43|1006.32|995.52|1005.65|994.85|6
1649305800000|2022-04-07 04:30:00|1006.33|995.53|1006.63|995.83|1006.63|995.83|1005.89|995.09|4
1649306100000|2022-04-07 04:35:00|1007.05|996.25|1007.75|996.95|1007.9|997.1|1007.05|996.25|6
1649306400000|2022-04-07 04:40:00|1007.46|996.66|1006.25|995.45|1007.66|996.86|1006.25|995.45|6
1649306700000|2022-04-07 04:45:00|1004.9|994.1|1008.51|997.71|1008.51|997.71|1004.4|993.6|12
1649307000000|2022-04-07 04:50:00|1009.31|998.51|1010.45|999.65|1011.01|1000.21|1009.31|998.51|8
1649307300000|2022-04-07 04:55:00|1010.81|1000.01|1010.81|1000.01|1010.81|1000.01|1010.31|999.51|8
1649307600000|2022-04-07 05:00:00|1010.31|999.51|1008.4|997.6|1010.58|999.78|1007.52|996.72|18
1649307900000|2022-04-07 05:05:00|1008.29|997.49|1007.22|996.42|1008.29|997.49|1006.58|995.78|7
1649308200000|2022-04-07 05:10:00|1007.76|996.96|1007.4|996.6|1007.9|997.1|1006.81|996.01|12
1649308500000|2022-04-07 05:15:00|1006.9|996.1|1009.39|998.59|1009.39|998.59|1006.9|996.1|10
1649308800000|2022-04-07 05:20:00|1008.9|998.1|1008.4|997.6|1008.9|998.1|1008.32|997.52|4
1649309100000|2022-04-07 05:25:00|1008.24|997.44|1007.21|996.41|1008.84|998.04|1007.21|996.41|7
1649309400000|2022-04-07 05:30:00|1007.05|996.25|1003.43|992.63|1007.4|996.6|1003.43|992.63|12
1649309700000|2022-04-07 05:35:00|1002.9|992.1|1004.9|994.1|1004.9|994.1|1002.9|992.1|19
1649310000000|2022-04-07 05:40:00|1005.78|994.98|1005.4|994.6|1007.37|996.57|1005.4|994.6|15
1649310300000|2022-04-07 05:45:00|1005.15|994.35|1007.78|996.98|1007.78|996.98|1004.28|993.48|12
1649310600000|2022-04-07 05:50:00|1007.8|997|1012.2|1001.4|1012.2|1001.4|1007.8|997|9
1649310900000|2022-04-07 05:55:00|1012.4|1001.6|1012.9|1002.1|1013.02|1002.22|1012.4|1001.6|4
1649311200000|2022-04-07 06:00:00|1013.4|1002.6|1013.65|1002.85|1014.01|1003.21|1013.4|1002.6|4
1649311500000|2022-04-07 06:05:00|1012.65|1001.85|1009.9|999.1|1012.65|1001.85|1009.9|999.1|6
1649311800000|2022-04-07 06:10:00|1010.29|999.49|1007.9|997.1|1010.29|999.49|1006.48|995.68|22
1649312100000|2022-04-07 06:15:00|1008.22|997.42|1007.56|996.76|1008.9|998.1|1007.56|996.76|7
1649312400000|2022-04-07 06:20:00|1008.4|997.6|1011.4|1000.6|1011.4|1000.6|1008.4|997.6|7
1649312700000|2022-04-07 06:25:00|1011.9|1001.1|1013.25|1002.45|1013.66|1002.86|1011.9|1001.1|6
1649313000000|2022-04-07 06:30:00|1012.98|1002.18|1013.4|1002.6|1013.4|1002.6|1012.19|1001.39|6
1649313300000|2022-04-07 06:35:00|1013.02|1002.22|1013.02|1002.22|1013.02|1002.22|1013.02|1002.22|1
1649313600000|2022-04-07 06:40:00|1014.3|1003.5|1017.67|1006.87|1017.67|1006.87|1014.3|1003.5|9
1649313900000|2022-04-07 06:45:00|1017.74|1006.94|1016.4|1005.6|1017.74|1006.94|1015.08|1004.28|12
1649314200000|2022-04-07 06:50:00|1015.78|1004.98|1015.3|1004.5|1015.78|1004.98|1014.9|1004.1|5
1649314500000|2022-04-07 06:55:00|1015.8|1005|1016.05|1005.25|1016.9|1006.1|1015.8|1005|11
1649314800000|2022-04-07 07:00:00|1016.4|1005.6|1017.9|1007.1|1017.9|1007.1|1016.4|1005.6|6
1649315100000|2022-04-07 07:05:00|1018.05|1007.25|1019.54|1008.74|1019.9|1009.1|1018.05|1007.25|5
1649315400000|2022-04-07 07:10:00|1019.04|1008.24|1022.15|1011.35|1022.37|1011.57|1019.04|1008.24|10
1649315700000|2022-04-07 07:15:00|1022.18|1011.38|1021.22|1010.42|1022.23|1011.43|1021.22|1010.42|9
1649316000000|2022-04-07 07:20:00|1021.33|1010.53|1022.77|1011.97|1022.77|1011.97|1020.9|1010.1|9
1649316300000|2022-04-07 07:25:00|1023.4|1012.6|1020.53|1009.73|1023.9|1013.1|1017.4|1006.6|18
1649316600000|2022-04-07 07:30:00|1021.03|1010.23|1021.9|1011.1|1021.9|1011.1|1021.03|1010.23|2
1649316900000|2022-04-07 07:35:00|1022.08|1011.28|1021.9|1011.1|1022.29|1011.49|1021.9|1011.1|3
1649317200000|2022-04-07 07:40:00|1022.2|1011.4|1020.48|1009.68|1022.2|1011.4|1020.48|1009.68|11
1649317500000|2022-04-07 07:45:00|1020.29|1009.49|1021.9|1011.1|1021.9|1011.1|1019.4|1008.6|9
1649317800000|2022-04-07 07:50:00|1022.55|1011.75|1022.55|1011.75|1022.55|1011.75|1022.55|1011.75|1
1649318100000|2022-04-07 07:55:00|1021.51|1010.71|1019.4|1008.6|1021.51|1010.71|1019.4|1008.6|10
1649318400000|2022-04-07 08:00:00|1019.9|1009.1|1020.56|1009.76|1020.84|1010.04|1019.06|1008.26|10
1649318700000|2022-04-07 08:05:00|1019.95|1009.15|1022.56|1011.76|1022.56|1011.76|1018.86|1008.06|18
1649319000000|2022-04-07 08:10:00|1022.23|1011.43|1021.4|1010.6|1022.23|1011.43|1020.52|1009.72|9
1649319300000|2022-04-07 08:15:00|1021.58|1010.78|1018.3|1007.5|1021.82|1011.02|1018.3|1007.5|9
1649319600000|2022-04-07 08:20:00|1018.27|1007.47|1019.24|1008.44|1019.25|1008.45|1018.27|1007.47|7
1649319900000|2022-04-07 08:25:00|1019.71|1008.91|1021.9|1011.1|1022.66|1011.86|1019.71|1008.91|9
1649320200000|2022-04-07 08:30:00|1022.19|1011.39|1022.69|1011.89|1022.69|1011.89|1022.19|1011.39|2
1649320500000|2022-04-07 08:35:00|1021.39|1010.59|1019.66|1008.86|1021.39|1010.59|1019.66|1008.86|10
1649320800000|2022-04-07 08:40:00|1019.4|1008.6|1018.9|1008.1|1019.67|1008.87|1018.9|1008.1|10
1649321100000|2022-04-07 08:45:00|1019.24|1008.44|1019.9|1009.1|1019.9|1009.1|1018.9|1008.1|6
1649321400000|2022-04-07 08:50:00|1019.1|1008.3|1020.4|1009.6|1020.4|1009.6|1017.9|1007.1|8
1649321700000|2022-04-07 08:55:00|1020.75|1009.95|1021.4|1010.6|1021.4|1010.6|1020.4|1009.6|4
1649322000000|2022-04-07 09:00:00|1020.44|1009.64|1018.81|1008.01|1020.45|1009.65|1018.81|1008.01|10
1649322300000|2022-04-07 09:05:00|1018.13|1007.33|1014.9|1004.1|1018.13|1007.33|1014.9|1004.1|5
1649322600000|2022-04-07 09:10:00|1014.73|1003.93|1012.9|1002.1|1014.73|1003.93|1012.9|1002.1|9
1649322900000|2022-04-07 09:15:00|1012.27|1001.47|1013.69|1002.89|1013.69|1002.89|1012.13|1001.33|9
1649323200000|2022-04-07 09:20:00|1013.7|1002.9|1011.53|1000.73|1014.2|1003.4|1011.53|1000.73|6
1649323500000|2022-04-07 09:25:00|1011.7|1000.9|1006.92|996.12|1011.7|1000.9|1005.6|994.8|26
1649323800000|2022-04-07 09:30:00|1006.54|995.74|1006.4|995.6|1006.57|995.77|1006.06|995.26|6
1649324100000|2022-04-07 09:35:00|1006.81|996.01|1011.9|1001.1|1011.9|1001.1|1006.81|996.01|11
1649324400000|2022-04-07 09:40:00|1012.9|1002.1|1014.01|1003.21|1014.11|1003.31|1012.5|1001.7|9
1649324700000|2022-04-07 09:45:00|1013.68|1002.88|1010.9|1000.1|1013.68|1002.88|1010.4|999.6|20
1649325000000|2022-04-07 09:50:00|1010.61|999.81|1012.02|1001.22|1012.02|1001.22|1010.61|999.81|9
1649325300000|2022-04-07 09:55:00|1011.66|1000.86|1015.9|1005.1|1015.9|1005.1|1011.66|1000.86|11
1649325600000|2022-04-07 10:00:00|1015.74|1004.94|1015.74|1004.94|1015.74|1004.94|1015.74|1004.94|1
1649325900000|2022-04-07 10:05:00|1015.4|1004.6|1015.52|1004.72|1015.52|1004.72|1014.52|1003.72|6
1649326200000|2022-04-07 10:10:00|1016.52|1005.72|1015.21|1004.41|1016.52|1005.72|1015.21|1004.41|9
1649326500000|2022-04-07 10:15:00|1015.09|1004.29|1014.61|1003.81|1015.09|1004.29|1014.16|1003.36|6
1649326800000|2022-04-07 10:20:00|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1649327100000|2022-04-07 10:25:00|1016.07|1005.27|1015.3|1004.5|1016.07|1005.27|1015.08|1004.28|7
1649327400000|2022-04-07 10:30:00|1015.01|1004.21|1012.9|1002.1|1015.01|1004.21|1012.4|1001.6|10
1649327700000|2022-04-07 10:35:00|1012.53|1001.73|1012.4|1001.6|1012.53|1001.73|1011.07|1000.27|12
1649328000000|2022-04-07 10:40:00|1012.23|1001.43|1011.94|1001.14|1012.23|1001.43|1011.94|1001.14|3
1649328300000|2022-04-07 10:45:00|1011.65|1000.85|1013.81|1003.01|1013.81|1003.01|1011.09|1000.29|12
1649328600000|2022-04-07 10:50:00|1014.9|1004.1|1014.59|1003.79|1014.9|1004.1|1014.59|1003.79|2
1649328900000|2022-04-07 10:55:00|1014.44|1003.64|1014.9|1004.1|1014.94|1004.14|1014.35|1003.55|12
1649329200000|2022-04-07 11:00:00|1015.69|1004.89|1015.9|1005.1|1016.19|1005.39|1014.38|1003.58|24
1649329500000|2022-04-07 11:05:00|1015.59|1004.79|1019.75|1008.95|1024.25|1013.45|1014.38|1003.58|40
1649329800000|2022-04-07 11:10:00|1019.4|1008.6|1020.29|1009.49|1022.56|1011.76|1013.52|1002.72|63
1649330100000|2022-04-07 11:15:00|1020.4|1009.6|1016.9|1006.1|1021.9|1011.1|1016.9|1006.1|33
1649330400000|2022-04-07 11:20:00|1017.02|1006.22|1019.58|1008.78|1019.58|1008.78|1016.9|1006.1|19
1649330700000|2022-04-07 11:25:00|1019.9|1009.1|1020.4|1009.6|1020.66|1009.86|1019.19|1008.39|19
1649331000000|2022-04-07 11:30:00|1020.3|1009.5|1025.09|1014.29|1025.09|1014.29|1019.55|1008.75|30
1649331300000|2022-04-07 11:35:00|1025.12|1014.32|1027.4|1016.6|1027.4|1016.6|1025.12|1014.32|6
1649331600000|2022-04-07 11:40:00|1027.53|1016.73|1029.97|1019.17|1032.87|1022.07|1027.27|1016.47|24
1649331900000|2022-04-07 11:45:00|1029.47|1018.67|1025.34|1014.54|1029.47|1018.67|1024.99|1014.19|17
1649332200000|2022-04-07 11:50:00|1025.13|1014.33|1026.4|1015.6|1026.4|1015.6|1023.9|1013.1|10
1649332500000|2022-04-07 11:55:00|1025.9|1015.1|1028.6|1017.8|1028.61|1017.81|1024.4|1013.6|13
1649332800000|2022-04-07 12:00:00|1028.61|1017.81|1030.83|1020.03|1030.83|1020.03|1028.61|1017.81|20
1649333100000|2022-04-07 12:05:00|1031.14|1020.34|1033.06|1022.26|1033.06|1022.26|1030.9|1020.1|14
1649333400000|2022-04-07 12:10:00|1032.56|1021.76|1031.4|1020.6|1034.46|1023.66|1031.4|1020.6|11
1649333700000|2022-04-07 12:15:00|1030.4|1019.6|1030.28|1019.48|1032.27|1021.47|1030.28|1019.48|14
1649334000000|2022-04-07 12:20:00|1030.04|1019.24|1030.9|1020.1|1031.25|1020.45|1030.04|1019.24|8
1649334300000|2022-04-07 12:25:00|1029.9|1019.1|1028.53|1017.73|1029.9|1019.1|1028.53|1017.73|5
1649334600000|2022-04-07 12:30:00|1028.49|1017.69|1026.4|1015.6|1028.49|1017.69|1024.9|1014.1|31
1649334900000|2022-04-07 12:35:00|1026.25|1015.45|1022.74|1011.94|1026.25|1015.45|1022.64|1011.84|17
1649335200000|2022-04-07 12:40:00|1022.62|1011.82|1020.21|1009.41|1022.74|1011.94|1018.86|1008.06|26
1649335500000|2022-04-07 12:45:00|1020.72|1009.92|1020.4|1009.6|1022.72|1011.92|1020.4|1009.6|11
1649335800000|2022-04-07 12:50:00|1020.2|1009.4|1017.9|1007.1|1020.2|1009.4|1017.59|1006.79|10
1649336100000|2022-04-07 12:55:00|1018.21|1007.41|1018.4|1007.6|1019.19|1008.39|1018.21|1007.41|12
1649336400000|2022-04-07 13:00:00|1018.9|1008.1|1018.73|1007.93|1019.31|1008.51|1018.5|1007.7|12
1649336700000|2022-04-07 13:05:00|1018.9|1008.1|1012.4|1001.6|1018.9|1008.1|1012.4|1001.6|14
1649337000000|2022-04-07 13:10:00|1012.55|1001.75|1012.29|1001.49|1014.19|1003.39|1012.29|1001.49|15
1649337300000|2022-04-07 13:15:00|1012|1001.2|1013.97|1003.17|1014.31|1003.51|1011|1000.2|11
1649337600000|2022-04-07 13:20:00|1014.31|1003.51|1011.61|1000.81|1015.9|1005.1|1011.61|1000.81|16
1649337900000|2022-04-07 13:25:00|1011.88|1001.08|1011.32|1000.52|1012.1|1001.3|1010.4|999.6|9
1649338200000|2022-04-07 13:30:00|1011.45|1000.65|1017.4|1006.6|1017.4|1006.6|1010.51|999.71|39
1649338500000|2022-04-07 13:35:00|1017.49|1006.69|1020.4|1009.6|1021.9|1011.1|1016.4|1005.6|46
1649338800000|2022-04-07 13:40:00|1020.12|1009.32|1017.9|1007.1|1021.9|1011.1|1017.9|1007.1|26
1649339100000|2022-04-07 13:45:00|1017.5|1006.7|1018.5|1007.7|1020.9|1010.1|1016.4|1005.6|32
1649339400000|2022-04-07 13:50:00|1018.9|1008.1|1023.25|1012.45|1023.25|1012.45|1018.9|1008.1|10
1649339700000|2022-04-07 13:55:00|1023.9|1013.1|1023.9|1013.1|1024.4|1013.6|1023.9|1013.1|6
1649340000000|2022-04-07 14:00:00|1023.13|1012.33|1023.4|1012.6|1025.9|1015.1|1020.4|1009.6|25
1649340300000|2022-04-07 14:05:00|1023.25|1012.45|1019.95|1009.15|1023.25|1012.45|1019.19|1008.39|27
1649340600000|2022-04-07 14:10:00|1020.4|1009.6|1020.4|1009.6|1020.49|1009.69|1018.11|1007.31|15
1649340900000|2022-04-07 14:15:00|1019.9|1009.1|1020.4|1009.6|1020.4|1009.6|1019.67|1008.87|9
1649341200000|2022-04-07 14:20:00|1019.4|1008.6|1016.88|1006.08|1019.4|1008.6|1016.72|1005.92|12
1649341500000|2022-04-07 14:25:00|1017.65|1006.85|1018.4|1007.6|1019.4|1008.6|1016.9|1006.1|18
1649341800000|2022-04-07 14:30:00|1018.27|1007.47|1019.73|1008.93|1020.4|1009.6|1016.76|1005.96|31
1649342100000|2022-04-07 14:35:00|1020.12|1009.32|1019.9|1009.1|1021.9|1011.1|1019.9|1009.1|11
1649342400000|2022-04-07 14:40:00|1018.56|1007.76|1012.81|1002.01|1018.56|1007.76|1012.4|1001.6|22
1649342700000|2022-04-07 14:45:00|1012.9|1002.1|1012.4|1001.6|1015.19|1004.39|1012.4|1001.6|18
1649343000000|2022-04-07 14:50:00|1012.57|1001.77|1007.73|996.93|1012.57|1001.77|1006.9|996.1|24
1649343300000|2022-04-07 14:55:00|1008.73|997.93|1008.4|997.6|1010.52|999.72|1005.81|995.01|40
1649343600000|2022-04-07 15:00:00|1008.72|997.92|1009.11|998.31|1012.9|1002.1|1007.28|996.48|44
1649343900000|2022-04-07 15:05:00|1009.61|998.81|1011.9|1001.1|1012.19|1001.39|1009.61|998.81|30
1649344200000|2022-04-07 15:10:00|1011.01|1000.21|1001.13|990.33|1011.01|1000.21|1000.9|990.1|37
1649344500000|2022-04-07 15:15:00|1001.63|990.83|1007.4|996.6|1007.4|996.6|1001.13|990.33|34
1649344800000|2022-04-07 15:20:00|1007.76|996.96|1008.4|997.6|1008.4|997.6|1006.51|995.71|12
1649345100000|2022-04-07 15:25:00|1008.36|997.56|1000.1|989.3|1008.36|997.56|1000.1|989.3|32
1649345400000|2022-04-07 15:30:00|999.91|989.11|998.4|987.6|1000.03|989.23|995.67|984.87|51
1649345700000|2022-04-07 15:35:00|998.81|988.01|1007.25|996.45|1007.4|996.6|998.81|988.01|31
1649346000000|2022-04-07 15:40:00|1006.9|996.1|1007.12|996.32|1008.4|997.6|1006.9|996.1|14
1649346300000|2022-04-07 15:45:00|1007.9|997.1|1008.9|998.1|1011.54|1000.74|1007.9|997.1|24
1649346600000|2022-04-07 15:50:00|1008.4|997.6|1013.4|1002.6|1014.01|1003.21|1008.4|997.6|13
1649346900000|2022-04-07 15:55:00|1014.08|1003.28|1012.87|1002.07|1014.58|1003.78|1012.87|1002.07|9
1649347200000|2022-04-07 16:00:00|1012.34|1001.54|1012.1|1001.3|1014.9|1004.1|1011.4|1000.6|28
1649347500000|2022-04-07 16:05:00|1012.22|1001.42|1016.4|1005.6|1016.67|1005.87|1012.22|1001.42|26
1649347800000|2022-04-07 16:10:00|1016.9|1006.1|1021.79|1010.99|1022.29|1011.49|1016.9|1006.1|22
1649348100000|2022-04-07 16:15:00|1021.29|1010.49|1019.73|1008.93|1021.29|1010.49|1017.9|1007.1|33
1649348400000|2022-04-07 16:20:00|1019.75|1008.95|1017.75|1006.95|1021.4|1010.6|1016.4|1005.6|31
1649348700000|2022-04-07 16:25:00|1017.7|1006.9|1016.19|1005.39|1017.7|1006.9|1015.4|1004.6|18
1649349000000|2022-04-07 16:30:00|1016.17|1005.37|1021.4|1010.6|1021.4|1010.6|1016.17|1005.37|10
1649349300000|2022-04-07 16:35:00|1021.06|1010.26|1020.27|1009.47|1021.13|1010.33|1020.27|1009.47|9
1649349600000|2022-04-07 16:40:00|1020.14|1009.34|1014.25|1003.45|1020.14|1009.34|1014.25|1003.45|26
1649349900000|2022-04-07 16:45:00|1014.4|1003.6|1011.79|1000.99|1016.3|1005.5|1011.79|1000.99|21
1649350200000|2022-04-07 16:50:00|1011.7|1000.9|1013.9|1003.1|1014.4|1003.6|1011.7|1000.9|13
1649350500000|2022-04-07 16:55:00|1014.4|1003.6|1021.01|1010.21|1021.01|1010.21|1014.4|1003.6|24
1649350800000|2022-04-07 17:00:00|1021.51|1010.71|1020.9|1010.1|1023.05|1012.25|1020.29|1009.49|30
1649351100000|2022-04-07 17:05:00|1020.4|1009.6|1021.86|1011.06|1021.86|1011.06|1020.37|1009.57|21
1649351400000|2022-04-07 17:10:00|1020.9|1010.1|1023.43|1012.63|1023.9|1013.1|1020.9|1010.1|20
1649351700000|2022-04-07 17:15:00|1023.59|1012.79|1019.7|1008.9|1023.75|1012.95|1019.7|1008.9|33
1649352000000|2022-04-07 17:20:00|1019.94|1009.14|1020.69|1009.89|1022.9|1012.1|1019.94|1009.14|21
1649352300000|2022-04-07 17:25:00|1021.07|1010.27|1021.62|1010.82|1023.75|1012.95|1020.69|1009.89|22
1649352600000|2022-04-07 17:30:00|1021.96|1011.16|1021.31|1010.51|1022.4|1011.6|1020.72|1009.92|15
1649352900000|2022-04-07 17:35:00|1020.9|1010.1|1018.72|1007.92|1020.9|1010.1|1018.72|1007.92|5
1649353200000|2022-04-07 17:40:00|1019.22|1008.42|1015.58|1004.78|1019.4|1008.6|1015.58|1004.78|14
1649353500000|2022-04-07 17:45:00|1015.51|1004.71|1013.74|1002.94|1017.28|1006.48|1013.74|1002.94|15
1649353800000|2022-04-07 17:50:00|1013.9|1003.1|1014.9|1004.1|1015.32|1004.52|1013.9|1003.1|5
1649354100000|2022-04-07 17:55:00|1015.23|1004.43|1020.18|1009.38|1020.18|1009.38|1015.23|1004.43|15
1649354400000|2022-04-07 18:00:00|1020.68|1009.88|1018.9|1008.1|1021.77|1010.97|1018.4|1007.6|14
1649354700000|2022-04-07 18:05:00|1019.4|1008.6|1020.4|1009.6|1020.4|1009.6|1018.4|1007.6|14
1649355000000|2022-04-07 18:10:00|1021.29|1010.49|1020.9|1010.1|1021.9|1011.1|1018.55|1007.75|16
1649355300000|2022-04-07 18:15:00|1020.73|1009.93|1021.71|1010.91|1021.71|1010.91|1020.2|1009.4|9
1649355600000|2022-04-07 18:20:00|1021.4|1010.6|1023.9|1013.1|1023.9|1013.1|1021.4|1010.6|27
1649355900000|2022-04-07 18:25:00|1024.02|1013.22|1026.74|1015.94|1026.75|1015.95|1024.02|1013.22|17
1649356200000|2022-04-07 18:30:00|1026.4|1015.6|1024.4|1013.6|1026.4|1015.6|1023.4|1012.6|15
1649356500000|2022-04-07 18:35:00|1024.16|1013.36|1023.26|1012.46|1024.16|1013.36|1021.4|1010.6|15
1649356800000|2022-04-07 18:40:00|1022.87|1012.07|1023.95|1013.15|1023.95|1013.15|1021.54|1010.74|18
1649357100000|2022-04-07 18:45:00|1024.18|1013.38|1023.9|1013.1|1024.18|1013.38|1023.29|1012.49|9
1649357400000|2022-04-07 18:50:00|1023.61|1012.81|1024.54|1013.74|1025.4|1014.6|1022.93|1012.13|15
1649357700000|2022-04-07 18:55:00|1024.9|1014.1|1026.17|1015.37|1026.24|1015.44|1024.9|1014.1|6
1649358000000|2022-04-07 19:00:00|1026.26|1015.46|1028.9|1018.1|1028.9|1018.1|1026.26|1015.46|4
1649358300000|2022-04-07 19:05:00|1028.67|1017.87|1028.09|1017.29|1028.67|1017.87|1026.9|1016.1|11
1649358600000|2022-04-07 19:10:00|1028.4|1017.6|1027.9|1017.1|1028.95|1018.15|1027.9|1017.1|8
1649358900000|2022-04-07 19:15:00|1027.72|1016.92|1027.4|1016.6|1027.9|1017.1|1027.4|1016.6|7
1649359200000|2022-04-07 19:20:00|1027.23|1016.43|1024.4|1013.6|1027.23|1016.43|1024.4|1013.6|13
1649359500000|2022-04-07 19:25:00|1023.3|1012.5|1022.51|1011.71|1023.54|1012.74|1022.46|1011.66|14
1649359800000|2022-04-07 19:30:00|1022.62|1011.82|1023.18|1012.38|1023.9|1013.1|1022.62|1011.82|9
1649360100000|2022-04-07 19:35:00|1023.9|1013.1|1021.62|1010.82|1023.9|1013.1|1021.4|1010.6|12
1649360400000|2022-04-07 19:40:00|1022.12|1011.32|1022.4|1011.6|1023.4|1012.6|1021.9|1011.1|10
1649360700000|2022-04-07 19:45:00|1022.12|1011.32|1021.77|1010.97|1024.4|1013.6|1021.77|1010.97|20
1649361000000|2022-04-07 19:50:00|1021.9|1011.1|1021.4|1010.6|1024.4|1013.6|1021.4|1010.6|22
1649361300000|2022-04-07 19:55:00|1021.07|1010.27|1020.65|1009.85|1021.4|1010.6|1020.65|1009.85|6
1649361600000|2022-04-07 20:00:00|1020.9|1010.1|1021.15|1010.35|1021.9|1011.1|1020.9|1010.1|8
1649361900000|2022-04-07 20:05:00|1020.65|1009.85|1022.58|1011.78|1022.58|1011.78|1020.65|1009.85|7
1649362200000|2022-04-07 20:10:00|1022.82|1012.02|1022.09|1011.29|1023.15|1012.35|1021.63|1010.83|13
1649362500000|2022-04-07 20:15:00|1021.59|1010.79|1021.61|1010.81|1022.09|1011.29|1021.59|1010.79|3
1649362800000|2022-04-07 20:20:00|1021.9|1011.1|1020.9|1010.1|1021.9|1011.1|1019.4|1008.6|17
1649363100000|2022-04-07 20:25:00|1020.4|1009.6|1019.4|1008.6|1020.93|1010.13|1019.4|1008.6|7
1649363400000|2022-04-07 20:30:00|1019.06|1008.26|1024.62|1013.82|1024.62|1013.82|1018.96|1008.16|15
1649363700000|2022-04-07 20:35:00|1024.94|1014.14|1031.9|1021.1|1031.9|1021.1|1024.94|1014.14|22
1649364000000|2022-04-07 20:40:00|1032.4|1021.6|1032.53|1021.73|1032.8|1022|1032.12|1021.32|4
1649364300000|2022-04-07 20:45:00|1032.9|1022.1|1034.9|1024.1|1034.9|1024.1|1032.71|1021.91|20
1649364600000|2022-04-07 20:50:00|1034.71|1023.91|1034.44|1023.64|1034.71|1023.91|1033.5|1022.7|8
1649364900000|2022-04-07 20:55:00|1034.27|1023.47|1033.85|1023.05|1034.27|1023.47|1033.85|1023.05|3
1649365200000|2022-04-07 21:00:00|1033.95|1023.15|1030.61|1019.81|1035.49|1024.69|1030.01|1019.21|207
1649365500000|2022-04-07 21:05:00|1030.19|1019.39|1031.83|1021.03|1031.89|1021.09|1029.68|1018.88|81
1649365800000|2022-04-07 21:10:00|1032.35|1021.55|1032.81|1022.01|1032.81|1022.01|1032.35|1021.55|6
1649366100000|2022-04-07 21:15:00|1032.42|1021.62|1031.03|1020.23|1032.43|1021.63|1031.03|1020.23|6
1649366400000|2022-04-07 21:20:00|1030.82|1020.02|1024.65|1013.85|1030.82|1020.02|1024.65|1013.85|14
1649366700000|2022-04-07 21:25:00|1024.51|1013.71|1029.07|1018.27|1029.07|1018.27|1024.51|1013.71|17
1649367000000|2022-04-07 21:30:00|1029.57|1018.77|1033.75|1022.95|1033.75|1022.95|1029.57|1018.77|11
1649367300000|2022-04-07 21:35:00|1034.25|1023.45|1039.4|1028.6|1039.9|1029.1|1034.25|1023.45|21
1649367600000|2022-04-07 21:40:00|1038.9|1028.1|1033.94|1023.14|1038.9|1028.1|1033.94|1023.14|17
1649367900000|2022-04-07 21:45:00|1033.89|1023.09|1035.64|1024.84|1035.64|1024.84|1033.89|1023.09|10
1649368200000|2022-04-07 21:50:00|1035.96|1025.16|1035.64|1024.84|1036.23|1025.43|1035.22|1024.42|15
1649368500000|2022-04-07 21:55:00|1036.14|1025.34|1036.52|1025.72|1036.86|1026.06|1035.55|1024.75|12
1649368800000|2022-04-07 22:00:00|1036.75|1025.95|1036.87|1026.07|1036.87|1026.07|1034.1|1023.3|33
1649369100000|2022-04-07 22:05:00|1037.37|1026.57|1037.29|1026.49|1039.83|1029.03|1036.05|1025.25|76
1649369400000|2022-04-07 22:10:00|1037.06|1026.26|1037.99|1027.19|1038.66|1027.86|1037|1026.2|16
1649369700000|2022-04-07 22:15:00|1038.15|1027.35|1038.4|1027.6|1038.4|1027.6|1036.79|1025.99|30
1649370000000|2022-04-07 22:20:00|1038.22|1027.42|1040.22|1029.42|1040.23|1029.43|1037.61|1026.81|20
1649370300000|2022-04-07 22:25:00|1040.9|1030.1|1041.96|1031.16|1042.28|1031.48|1039.71|1028.91|60
1649370600000|2022-04-07 22:30:00|1042.13|1031.33|1044|1033.2|1044.9|1034.1|1042.13|1031.33|21
1649370900000|2022-04-07 22:35:00|1044.01|1033.21|1043.71|1032.91|1046.9|1036.1|1043.61|1032.81|26
1649371200000|2022-04-07 22:40:00|1043.79|1032.99|1043.09|1032.29|1043.79|1032.99|1042.58|1031.78|54
1649371500000|2022-04-07 22:45:00|1043.08|1032.28|1046.38|1035.58|1046.38|1035.58|1042.49|1031.69|182
1649371800000|2022-04-07 22:50:00|1046.41|1035.61|1046.74|1035.94|1046.74|1035.94|1046.41|1035.61|4
1649372100000|2022-04-07 22:55:00|1046.66|1035.86|1047.73|1036.93|1048.31|1037.51|1046.66|1035.86|8
1649372400000|2022-04-07 23:00:00|1047.51|1036.71|1048.9|1038.1|1048.9|1038.1|1046.68|1035.88|13
1649372700000|2022-04-07 23:05:00|1049.32|1038.52|1050.49|1039.69|1050.49|1039.69|1049.32|1038.52|4
1649373000000|2022-04-07 23:10:00|1050.27|1039.47|1050.9|1040.1|1050.9|1040.1|1050.27|1039.47|3
1649373300000|2022-04-07 23:15:00|1051.9|1041.1|1054.13|1043.33|1054.13|1043.33|1051.9|1041.1|36
1649373600000|2022-04-07 23:20:00|1054.76|1043.96|1049.64|1038.84|1055.23|1044.43|1049.64|1038.84|25
1649373900000|2022-04-07 23:25:00|1048.64|1037.84|1050.9|1040.1|1051.34|1040.54|1048.64|1037.84|86
1649374200000|2022-04-07 23:30:00|1050.45|1039.65|1054.35|1043.55|1054.62|1043.82|1050.45|1039.65|22
1649374500000|2022-04-07 23:35:00|1053.99|1043.19|1054.81|1044.01|1054.81|1044.01|1053.99|1043.19|4
1649374800000|2022-04-07 23:40:00|1055.25|1044.45|1055.48|1044.68|1055.48|1044.68|1055.25|1044.45|2
1649375100000|2022-04-07 23:45:00|1055.85|1045.05|1059.21|1048.41|1059.39|1048.59|1055.85|1045.05|24
1649375400000|2022-04-07 23:50:00|1059.11|1048.31|1054.07|1043.27|1059.33|1048.53|1054.07|1043.27|20
1649375700000|2022-04-07 23:55:00|1053.69|1042.89|1050.46|1039.66|1054.54|1043.74|1050.46|1039.66|31
1649376000000|2022-04-08 00:00:00|1050.17|1039.37|1048.11|1037.31|1050.17|1039.37|1046.95|1036.15|35
1649376300000|2022-04-08 00:05:00|1047.97|1037.17|1053.4|1042.6|1053.4|1042.6|1046.34|1035.54|24
1649376600000|2022-04-08 00:10:00|1053.57|1042.77|1056.71|1045.91|1056.71|1045.91|1053.32|1042.52|21
1649376900000|2022-04-08 00:15:00|1056.43|1045.63|1054.04|1043.24|1056.43|1045.63|1052.49|1041.69|28
1649377200000|2022-04-08 00:20:00|1054.05|1043.25|1055.99|1045.19|1056.4|1045.6|1054.05|1043.25|9
1649377500000|2022-04-08 00:25:00|1055.65|1044.85|1052.32|1041.52|1055.66|1044.86|1052.32|1041.52|23
1649377800000|2022-04-08 00:30:00|1051.62|1040.82|1048.27|1037.47|1052.9|1042.1|1048.19|1037.39|65
1649378100000|2022-04-08 00:35:00|1048.13|1037.33|1047.76|1036.96|1048.41|1037.61|1047.09|1036.29|37
1649378400000|2022-04-08 00:40:00|1047.59|1036.79|1050.4|1039.6|1050.4|1039.6|1047.09|1036.29|43
1649378700000|2022-04-08 00:45:00|1050.53|1039.73|1048.4|1037.6|1051.29|1040.49|1048.4|1037.6|9
1649379000000|2022-04-08 00:50:00|1048.69|1037.89|1045.9|1035.1|1049.4|1038.6|1045.9|1035.1|20
1649379300000|2022-04-08 00:55:00|1045.4|1034.6|1045.67|1034.87|1046.6|1035.8|1045.25|1034.45|20
1649379600000|2022-04-08 01:00:00|1043.9|1033.1|1047.28|1036.48|1049.26|1038.46|1042.29|1031.49|70
1649379900000|2022-04-08 01:05:00|1047.27|1036.47|1052.81|1042.01|1052.81|1042.01|1046.66|1035.86|52
1649380200000|2022-04-08 01:10:00|1051.9|1041.1|1052.8|1042|1053.32|1042.52|1050.4|1039.6|30
1649380500000|2022-04-08 01:15:00|1052.79|1041.99|1051.55|1040.75|1052.8|1042|1050.4|1039.6|20
1649380800000|2022-04-08 01:20:00|1050.9|1040.1|1049.5|1038.7|1050.9|1040.1|1049.49|1038.69|7
1649381100000|2022-04-08 01:25:00|1049.9|1039.1|1051.4|1040.6|1051.4|1040.6|1049.75|1038.95|17
1649381400000|2022-04-08 01:30:00|1051.73|1040.93|1055.03|1044.23|1055.03|1044.23|1050.24|1039.44|58
1649381700000|2022-04-08 01:35:00|1055.38|1044.58|1055.53|1044.73|1055.53|1044.73|1055.38|1044.58|2
1649382000000|2022-04-08 01:40:00|1054.9|1044.1|1052.9|1042.1|1054.9|1044.1|1052.9|1042.1|15
1649382300000|2022-04-08 01:45:00|1053.4|1042.6|1054.42|1043.62|1054.9|1044.1|1053.4|1042.6|11
1649382600000|2022-04-08 01:50:00|1054.81|1044.01|1053.4|1042.6|1055.03|1044.23|1053.4|1042.6|15
1649382900000|2022-04-08 01:55:00|1053.01|1042.21|1052.9|1042.1|1053.01|1042.21|1052.51|1041.71|3
1649383200000|2022-04-08 02:00:00|1052.73|1041.93|1051.9|1041.1|1052.73|1041.93|1050.4|1039.6|19
1649383500000|2022-04-08 02:05:00|1052.4|1041.6|1056.9|1046.1|1056.9|1046.1|1052.4|1041.6|16
1649383800000|2022-04-08 02:10:00|1056.62|1045.82|1052.9|1042.1|1056.62|1045.82|1052.9|1042.1|10
1649384100000|2022-04-08 02:15:00|1053.21|1042.41|1051.9|1041.1|1053.55|1042.75|1050.9|1040.1|14
1649384400000|2022-04-08 02:20:00|1051.42|1040.62|1052.65|1041.85|1052.65|1041.85|1051.42|1040.62|13
1649384700000|2022-04-08 02:25:00|1052.88|1042.08|1052.9|1042.1|1054.9|1044.1|1052.52|1041.72|15
1649385000000|2022-04-08 02:30:00|1053.08|1042.28|1051.4|1040.6|1053.08|1042.28|1050.58|1039.78|10
1649385300000|2022-04-08 02:35:00|1051.66|1040.86|1053.4|1042.6|1053.4|1042.6|1051.66|1040.86|6
1649385600000|2022-04-08 02:40:00|1052.9|1042.1|1054.4|1043.6|1055.18|1044.38|1052.7|1041.9|28
1649385900000|2022-04-08 02:45:00|1054.87|1044.07|1053.51|1042.71|1055.61|1044.81|1053.5|1042.7|25
1649386200000|2022-04-08 02:50:00|1054.01|1043.21|1053.57|1042.77|1054.9|1044.1|1053.4|1042.6|9
1649386500000|2022-04-08 02:55:00|1052.9|1042.1|1053.4|1042.6|1053.57|1042.77|1052.49|1041.69|12
1649386800000|2022-04-08 03:00:00|1052.9|1042.1|1053.53|1042.73|1053.9|1043.1|1052.4|1041.6|26
1649387100000|2022-04-08 03:05:00|1053.9|1043.1|1053.85|1043.05|1054.19|1043.39|1053.57|1042.77|5
1649387400000|2022-04-08 03:10:00|1053.9|1043.1|1054.74|1043.94|1054.74|1043.94|1053.9|1043.1|5
1649387700000|2022-04-08 03:15:00|1053.9|1043.1|1054.9|1044.1|1054.9|1044.1|1053.9|1043.1|9
1649388000000|2022-04-08 03:20:00|1053.9|1043.1|1055.69|1044.89|1055.69|1044.89|1053.4|1042.6|31
1649388300000|2022-04-08 03:25:00|1055.9|1045.1|1055.4|1044.6|1055.9|1045.1|1055.4|1044.6|2
1649388600000|2022-04-08 03:30:00|1054.4|1043.6|1053.82|1043.02|1054.4|1043.6|1053.53|1042.73|4
1649388900000|2022-04-08 03:35:00|1053.9|1043.1|1051.82|1041.02|1053.9|1043.1|1051.55|1040.75|38
1649389200000|2022-04-08 03:40:00|1051.81|1041.01|1050.74|1039.94|1051.82|1041.02|1050.4|1039.6|29
1649389500000|2022-04-08 03:45:00|1049.9|1039.1|1050.35|1039.55|1050.35|1039.55|1049.64|1038.84|16
1649389800000|2022-04-08 03:50:00|1050.53|1039.73|1050.4|1039.6|1050.9|1040.1|1050.4|1039.6|30
1649390100000|2022-04-08 03:55:00|1050.52|1039.72|1053.75|1042.95|1053.76|1042.96|1050.52|1039.72|21
1649390400000|2022-04-08 04:00:00|1053.76|1042.96|1056.12|1045.32|1056.12|1045.32|1051.4|1040.6|23
1649390700000|2022-04-08 04:05:00|1056.52|1045.72|1057.19|1046.39|1057.19|1046.39|1056.52|1045.72|14
1649391000000|2022-04-08 04:10:00|1057.23|1046.43|1055.06|1044.26|1057.25|1046.45|1054.64|1043.84|15
1649391300000|2022-04-08 04:15:00|1055.07|1044.27|1054.4|1043.6|1056.27|1045.47|1054.4|1043.6|9
1649391600000|2022-04-08 04:20:00|1053.4|1042.6|1052.4|1041.6|1053.4|1042.6|1052.4|1041.6|4
1649391900000|2022-04-08 04:25:00|1051.9|1041.1|1053.15|1042.35|1054.3|1043.5|1051.9|1041.1|12
1649392200000|2022-04-08 04:30:00|1053.36|1042.56|1053.4|1042.6|1054.9|1044.1|1052.9|1042.1|9
1649392500000|2022-04-08 04:35:00|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1649392800000|2022-04-08 04:40:00|1051.9|1041.1|1050.9|1040.1|1051.9|1041.1|1050.9|1040.1|5
1649393100000|2022-04-08 04:45:00|1049.9|1039.1|1052.78|1041.98|1052.91|1042.11|1049.9|1039.1|14
1649393400000|2022-04-08 04:50:00|1052.91|1042.11|1053|1042.2|1053.2|1042.4|1052.9|1042.1|5
1649393700000|2022-04-08 04:55:00|1053.9|1043.1|1053.9|1043.1|1054.4|1043.6|1052.9|1042.1|19
1649394000000|2022-04-08 05:00:00|1053.71|1042.91|1051.4|1040.6|1053.71|1042.91|1050.9|1040.1|11
1649394300000|2022-04-08 05:05:00|1051.79|1040.99|1055.22|1044.42|1055.22|1044.42|1051.78|1040.98|16
1649394600000|2022-04-08 05:10:00|1055.38|1044.58|1058.19|1047.39|1058.19|1047.39|1055.38|1044.58|13
1649394900000|2022-04-08 05:15:00|1058.05|1047.25|1057.26|1046.46|1058.05|1047.25|1056.9|1046.1|3
1649395200000|2022-04-08 05:20:00|1056.89|1046.09|1056.19|1045.39|1056.89|1046.09|1055.4|1044.6|8
1649395500000|2022-04-08 05:25:00|1055.95|1045.15|1055.9|1045.1|1057.26|1046.46|1055.4|1044.6|10
1649395800000|2022-04-08 05:30:00|1056.4|1045.6|1054.4|1043.6|1057.26|1046.46|1053.4|1042.6|21
1649396100000|2022-04-08 05:35:00|1053.9|1043.1|1055.4|1044.6|1055.4|1044.6|1053.9|1043.1|7
1649396400000|2022-04-08 05:40:00|1055.9|1045.1|1059.4|1048.6|1059.4|1048.6|1055.9|1045.1|11
1649396700000|2022-04-08 05:45:00|1059.27|1048.47|1058.09|1047.29|1059.27|1048.47|1057.9|1047.1|4
1649397000000|2022-04-08 05:50:00|1056.9|1046.1|1055.4|1044.6|1057.4|1046.6|1055.4|1044.6|15
1649397300000|2022-04-08 05:55:00|1055.23|1044.43|1053.9|1043.1|1056.28|1045.48|1053.9|1043.1|13
1649397600000|2022-04-08 06:00:00|1054.9|1044.1|1054.4|1043.6|1054.9|1044.1|1053.37|1042.57|9
1649397900000|2022-04-08 06:05:00|1053.9|1043.1|1053.8|1043|1054.4|1043.6|1052.16|1041.36|28
1649398200000|2022-04-08 06:10:00|1053.58|1042.78|1052.4|1041.6|1054.6|1043.8|1052.4|1041.6|16
1649398500000|2022-04-08 06:15:00|1052.67|1041.87|1053.4|1042.6|1054.68|1043.88|1052.67|1041.87|11
1649398800000|2022-04-08 06:20:00|1052.4|1041.6|1051.66|1040.86|1052.4|1041.6|1050.81|1040.01|28
1649399100000|2022-04-08 06:25:00|1051.84|1041.04|1050.73|1039.93|1051.84|1041.04|1048.9|1038.1|42
1649399400000|2022-04-08 06:30:00|1049.9|1039.1|1048.16|1037.36|1050.9|1040.1|1047.9|1037.1|38
1649399700000|2022-04-08 06:35:00|1048.31|1037.51|1048.22|1037.42|1048.53|1037.73|1047.9|1037.1|14
1649400000000|2022-04-08 06:40:00|1047.9|1037.1|1046.01|1035.21|1047.9|1037.1|1045.65|1034.85|67
1649400300000|2022-04-08 06:45:00|1046.26|1035.46|1048.9|1038.1|1048.9|1038.1|1045.65|1034.85|18
1649400600000|2022-04-08 06:50:00|1049.31|1038.51|1049.9|1039.1|1049.9|1039.1|1048.9|1038.1|24
1649400900000|2022-04-08 06:55:00|1048.9|1038.1|1049.4|1038.6|1050.3|1039.5|1047.4|1036.6|23
1649401200000|2022-04-08 07:00:00|1049.62|1038.82|1051.77|1040.97|1051.9|1041.1|1048.63|1037.83|26
1649401500000|2022-04-08 07:05:00|1051.4|1040.6|1050.9|1040.1|1051.9|1041.1|1050.9|1040.1|10
1649401800000|2022-04-08 07:10:00|1051.69|1040.89|1052.13|1041.33|1052.9|1042.1|1051.65|1040.85|30
1649402100000|2022-04-08 07:15:00|1051.9|1041.1|1052.9|1042.1|1052.9|1042.1|1050.9|1040.1|8
1649402400000|2022-04-08 07:20:00|1052.82|1042.02|1048.4|1037.6|1052.9|1042.1|1048.4|1037.6|17
1649402700000|2022-04-08 07:25:00|1048.24|1037.44|1041.63|1030.83|1048.24|1037.44|1041.63|1030.83|53
1649403000000|2022-04-08 07:30:00|1041.21|1030.41|1040.4|1029.6|1043.32|1032.52|1039.99|1029.19|32
1649403300000|2022-04-08 07:35:00|1040.9|1030.1|1043.31|1032.51|1043.32|1032.52|1038.87|1028.07|46
1649403600000|2022-04-08 07:40:00|1043.29|1032.49|1041.9|1031.1|1043.9|1033.1|1041.4|1030.6|77
1649403900000|2022-04-08 07:45:00|1042.9|1032.1|1042.17|1031.37|1042.9|1032.1|1040.95|1030.15|9
1649404200000|2022-04-08 07:50:00|1042.4|1031.6|1049.94|1039.14|1049.94|1039.14|1042.4|1031.6|21
1649404500000|2022-04-08 07:55:00|1049.67|1038.87|1054.9|1044.1|1056.21|1045.41|1049.32|1038.52|73
1649404800000|2022-04-08 08:00:00|1055.9|1045.1|1052.9|1042.1|1056.3|1045.5|1052.4|1041.6|70
1649405100000|2022-04-08 08:05:00|1052.99|1042.19|1051.9|1041.1|1053.81|1043.01|1051.44|1040.64|51
1649405400000|2022-04-08 08:10:00|1052.4|1041.6|1052.4|1041.6|1052.52|1041.72|1051.56|1040.76|75
1649405700000|2022-04-08 08:15:00|1052.37|1041.57|1050.9|1040.1|1052.51|1041.71|1050.9|1040.1|34
1649406000000|2022-04-08 08:20:00|1050.52|1039.72|1050.9|1040.1|1052.4|1041.6|1050.52|1039.72|13
1649406300000|2022-04-08 08:25:00|1051.04|1040.24|1048.9|1038.1|1051.53|1040.73|1048.9|1038.1|50
1649406600000|2022-04-08 08:30:00|1047.9|1037.1|1046.57|1035.77|1047.9|1037.1|1045.65|1034.85|15
1649406900000|2022-04-08 08:35:00|1047.07|1036.27|1046.53|1035.73|1047.4|1036.6|1045.9|1035.1|8
1649407200000|2022-04-08 08:40:00|1046.4|1035.6|1049.9|1039.1|1049.9|1039.1|1046.4|1035.6|22
1649407500000|2022-04-08 08:45:00|1049.4|1038.6|1050.9|1040.1|1052.4|1041.6|1048.9|1038.1|21
1649407800000|2022-04-08 08:50:00|1050.4|1039.6|1049.4|1038.6|1050.4|1039.6|1049.4|1038.6|12
1649408100000|2022-04-08 08:55:00|1048.4|1037.6|1043.9|1033.1|1048.4|1037.6|1043.9|1033.1|10
1649408400000|2022-04-08 09:00:00|1043.78|1032.98|1045.34|1034.54|1045.34|1034.54|1042.9|1032.1|13
1649408700000|2022-04-08 09:05:00|1043.72|1032.92|1042.9|1032.1|1044.4|1033.6|1042.5|1031.7|14
1649409000000|2022-04-08 09:10:00|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1649409300000|2022-04-08 09:15:00|1042.9|1032.1|1044.9|1034.1|1044.9|1034.1|1042.9|1032.1|7
1649409600000|2022-04-08 09:20:00|1045.31|1034.51|1044.3|1033.5|1045.9|1035.1|1043.72|1032.92|12
1649409900000|2022-04-08 09:25:00|1044.28|1033.48|1043.9|1033.1|1044.28|1033.48|1041.82|1031.02|21
1649410200000|2022-04-08 09:30:00|1043.67|1032.87|1037.9|1027.1|1043.83|1033.03|1037.9|1027.1|13
1649410500000|2022-04-08 09:35:00|1038.32|1027.52|1037.71|1026.91|1038.87|1028.07|1036.9|1026.1|13
1649410800000|2022-04-08 09:40:00|1037.7|1026.9|1038.26|1027.46|1038.26|1027.46|1037.7|1026.9|14
1649411100000|2022-04-08 09:45:00|1038.27|1027.47|1039.33|1028.53|1039.34|1028.54|1038.27|1027.47|12
1649411400000|2022-04-08 09:50:00|1038.9|1028.1|1039.4|1028.6|1039.4|1028.6|1036.9|1026.1|10
1649411700000|2022-04-08 09:55:00|1040.4|1029.6|1042.31|1031.51|1042.31|1031.51|1040.4|1029.6|14
1649412000000|2022-04-08 10:00:00|1042.55|1031.75|1039.87|1029.07|1043.19|1032.39|1039.87|1029.07|10
1649412300000|2022-04-08 10:05:00|1040.37|1029.57|1037.9|1027.1|1040.37|1029.57|1037.9|1027.1|13
1649412600000|2022-04-08 10:10:00|1037.4|1026.6|1035.63|1024.83|1037.75|1026.95|1035.63|1024.83|8
1649412900000|2022-04-08 10:15:00|1035.37|1024.57|1035.76|1024.96|1035.9|1025.1|1035.37|1024.57|5
1649413200000|2022-04-08 10:20:00|1035.95|1025.15|1036.14|1025.34|1036.4|1025.6|1035.76|1024.96|7
1649413500000|2022-04-08 10:25:00|1036.36|1025.56|1036.4|1025.6|1036.9|1026.1|1035.9|1025.1|5
1649413800000|2022-04-08 10:30:00|1035.9|1025.1|1035.22|1024.42|1035.9|1025.1|1034.9|1024.1|5
1649414100000|2022-04-08 10:35:00|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1649414400000|2022-04-08 10:40:00|1035.9|1025.1|1033.9|1023.1|1035.9|1025.1|1033.9|1023.1|6
1649414700000|2022-04-08 10:45:00|1033.73|1022.93|1030.4|1019.6|1033.73|1022.93|1029.4|1018.6|8
1649415000000|2022-04-08 10:50:00|1030.33|1019.53|1029.72|1018.92|1030.33|1019.53|1028.9|1018.1|6
1649415300000|2022-04-08 10:55:00|1029.4|1018.6|1027.9|1017.1|1029.4|1018.6|1027.9|1017.1|23
1649415600000|2022-04-08 11:00:00|1028.9|1018.1|1021.71|1010.91|1028.9|1018.1|1020.9|1010.1|16
1649415900000|2022-04-08 11:05:00|1022.21|1011.41|1025.4|1014.6|1025.4|1014.6|1020.9|1010.1|33
1649416200000|2022-04-08 11:10:00|1025.52|1014.72|1025.9|1015.1|1026.19|1015.39|1025.52|1014.72|4
1649416500000|2022-04-08 11:15:00|1026.9|1016.1|1023.4|1012.6|1026.9|1016.1|1022.63|1011.83|14
1649416800000|2022-04-08 11:20:00|1022.9|1012.1|1021.71|1010.91|1022.9|1012.1|1020.9|1010.1|35
1649417100000|2022-04-08 11:25:00|1021.9|1011.1|1020.9|1010.1|1021.9|1011.1|1020.9|1010.1|5
1649417400000|2022-04-08 11:30:00|1021.4|1010.6|1019.5|1008.7|1021.69|1010.89|1019.4|1008.6|39
1649417700000|2022-04-08 11:35:00|1018.9|1008.1|1021.9|1011.1|1021.9|1011.1|1018.79|1007.99|18
1649418000000|2022-04-08 11:40:00|1022.4|1011.6|1023.9|1013.1|1024.61|1013.81|1022.4|1011.6|24
1649418300000|2022-04-08 11:45:00|1023.4|1012.6|1020.4|1009.6|1023.4|1012.6|1018.51|1007.71|32
1649418600000|2022-04-08 11:50:00|1020.1|1009.3|1017.69|1006.89|1020.1|1009.3|1017.42|1006.62|181
1649418900000|2022-04-08 11:55:00|1017.7|1006.9|1013.83|1003.03|1017.7|1006.9|1012.9|1002.1|83
1649419200000|2022-04-08 12:00:00|1012.9|1002.1|1012.9|1002.1|1015.4|1004.6|1012.9|1002.1|42
1649419500000|2022-04-08 12:05:00|1013.32|1002.52|1017.49|1006.69|1017.5|1006.7|1013.32|1002.52|39
1649419800000|2022-04-08 12:10:00|1017.4|1006.6|1016.9|1006.1|1017.9|1007.1|1015.9|1005.1|18
1649420100000|2022-04-08 12:15:00|1017.4|1006.6|1012.91|1002.11|1017.4|1006.6|1011.9|1001.1|21
1649420400000|2022-04-08 12:20:00|1012.9|1002.1|1013.9|1003.1|1014.9|1004.1|1012.9|1002.1|8
1649420700000|2022-04-08 12:25:00|1014.9|1004.1|1013.9|1003.1|1014.9|1004.1|1013.64|1002.84|11
1649421000000|2022-04-08 12:30:00|1013.81|1003.01|1012.13|1001.33|1014.4|1003.6|1010.9|1000.1|18
1649421300000|2022-04-08 12:35:00|1011.47|1000.67|1010.9|1000.1|1012.9|1002.1|1010.9|1000.1|11
1649421600000|2022-04-08 12:40:00|1008.9|998.1|1007.9|997.1|1008.9|998.1|1006.9|996.1|19
1649421900000|2022-04-08 12:45:00|1006.9|996.1|1008.84|998.04|1009.34|998.54|1005.9|995.1|16
1649422200000|2022-04-08 12:50:00|1008.9|998.1|1004.73|993.93|1011.9|1001.1|1002.9|992.1|23
1649422500000|2022-04-08 12:55:00|1005.12|994.32|1004.62|993.82|1007.36|996.56|1004.62|993.82|14
1649422800000|2022-04-08 13:00:00|1004.4|993.6|1003.52|992.72|1007.4|996.6|1002.9|992.1|20
1649423100000|2022-04-08 13:05:00|1003.56|992.76|999.9|989.1|1003.56|992.76|999.9|989.1|19
1649423400000|2022-04-08 13:10:00|999.78|988.98|999.78|988.98|1004.73|993.93|998.9|988.1|41
1649423700000|2022-04-08 13:15:00|1000.9|990.1|1002.29|991.49|1005.26|994.46|1000.69|989.89|32
1649424000000|2022-04-08 13:20:00|1003.11|992.31|1002.4|991.6|1004.4|993.6|1002.4|991.6|18
1649424300000|2022-04-08 13:25:00|1001.9|991.1|998.4|987.6|1001.9|991.1|997.9|987.1|22
1649424600000|2022-04-08 13:30:00|999.4|988.6|1000.4|989.6|1003.4|992.6|998.4|987.6|40
1649424900000|2022-04-08 13:35:00|1000.75|989.95|1004.24|993.44|1005.4|994.6|1000.75|989.95|33
1649425200000|2022-04-08 13:40:00|1004.25|993.45|1003.4|992.6|1004.26|993.46|998.54|987.74|44
1649425500000|2022-04-08 13:45:00|1003.03|992.23|1007.9|997.1|1007.9|997.1|1002.7|991.9|30
1649425800000|2022-04-08 13:50:00|1008.51|997.71|1008.4|997.6|1009.15|998.35|1006.02|995.22|23
1649426100000|2022-04-08 13:55:00|1008.49|997.69|1008.08|997.28|1008.69|997.89|1008.08|997.28|7
1649426400000|2022-04-08 14:00:00|1007.51|996.71|1011.62|1000.82|1011.62|1000.82|1007.14|996.34|13
1649426700000|2022-04-08 14:05:00|1012.12|1001.32|1018.4|1007.6|1018.9|1008.1|1012.12|1001.32|27
1649427000000|2022-04-08 14:10:00|1018.03|1007.23|1013.4|1002.6|1018.03|1007.23|1012.63|1001.83|42
1649427300000|2022-04-08 14:15:00|1013.9|1003.1|1016.9|1006.1|1016.9|1006.1|1012.26|1001.46|34
1649427600000|2022-04-08 14:20:00|1017.48|1006.68|1021.4|1010.6|1021.4|1010.6|1017.48|1006.68|38
1649427900000|2022-04-08 14:25:00|1021.12|1010.32|1023.25|1012.45|1023.9|1013.1|1020.62|1009.82|47
1649428200000|2022-04-08 14:30:00|1023.9|1013.1|1024.4|1013.6|1026.63|1015.83|1023.4|1012.6|19
1649428500000|2022-04-08 14:35:00|1024.23|1013.43|1025.4|1014.6|1025.4|1014.6|1022.19|1011.39|32
1649428800000|2022-04-08 14:40:00|1025.06|1014.26|1019.59|1008.79|1025.06|1014.26|1019.59|1008.79|91
1649429100000|2022-04-08 14:45:00|1019.09|1008.29|1021.14|1010.34|1023.4|1012.6|1019.09|1008.29|31
1649429400000|2022-04-08 14:50:00|1021.13|1010.33|1027.96|1017.16|1028.95|1018.15|1019.9|1009.1|34
1649429700000|2022-04-08 14:55:00|1027.59|1016.79|1029.07|1018.27|1030.9|1020.1|1027.59|1016.79|29
1649430000000|2022-04-08 15:00:00|1028.9|1018.1|1030.4|1019.6|1034.15|1023.35|1028.9|1018.1|28
1649430300000|2022-04-08 15:05:00|1030.81|1020.01|1030.62|1019.82|1032.65|1021.85|1029.21|1018.41|28
1649430600000|2022-04-08 15:10:00|1030.4|1019.6|1031.34|1020.54|1031.4|1020.6|1028.9|1018.1|12
1649430900000|2022-04-08 15:15:00|1031.4|1020.6|1030.51|1019.71|1032.15|1021.35|1028.06|1017.26|19
1649431200000|2022-04-08 15:20:00|1030.35|1019.55|1026.6|1015.8|1030.35|1019.55|1026.4|1015.6|24
1649431500000|2022-04-08 15:25:00|1026.61|1015.81|1026.4|1015.6|1026.9|1016.1|1025.49|1014.69|18
1649431800000|2022-04-08 15:30:00|1026.9|1016.1|1032.54|1021.74|1032.54|1021.74|1026.9|1016.1|10
1649432100000|2022-04-08 15:35:00|1032.27|1021.47|1024.67|1013.87|1032.27|1021.47|1024.67|1013.87|42
1649432400000|2022-04-08 15:40:00|1025|1014.2|1024.87|1014.07|1025.4|1014.6|1024.6|1013.8|25
1649432700000|2022-04-08 15:45:00|1023.9|1013.1|1025.9|1015.1|1027.9|1017.1|1023.9|1013.1|13
1649433000000|2022-04-08 15:50:00|1026.24|1015.44|1024.18|1013.38|1026.64|1015.84|1024.18|1013.38|12
1649433300000|2022-04-08 15:55:00|1023.68|1012.88|1023.4|1012.6|1024.64|1013.84|1022.74|1011.94|13
1649433600000|2022-04-08 16:00:00|1023.61|1012.81|1024.4|1013.6|1024.4|1013.6|1023.31|1012.51|9
1649433900000|2022-04-08 16:05:00|1024.67|1013.87|1026.34|1015.54|1028.4|1017.6|1024.67|1013.87|34
1649434200000|2022-04-08 16:10:00|1026.18|1015.38|1020.9|1010.1|1027.4|1016.6|1020.9|1010.1|18
1649434500000|2022-04-08 16:15:00|1020.4|1009.6|1023.17|1012.37|1023.17|1012.37|1019.4|1008.6|16
1649434800000|2022-04-08 16:20:00|1022.9|1012.1|1023.18|1012.38|1023.21|1012.41|1022.29|1011.49|17
1649435100000|2022-04-08 16:25:00|1023.63|1012.83|1026.22|1015.42|1026.22|1015.42|1023.63|1012.83|9
1649435400000|2022-04-08 16:30:00|1025.81|1015.01|1022.5|1011.7|1025.81|1015.01|1022.5|1011.7|40
1649435700000|2022-04-08 16:35:00|1022.6|1011.8|1017.9|1007.1|1022.6|1011.8|1017.42|1006.62|22
1649436000000|2022-04-08 16:40:00|1018.4|1007.6|1014.4|1003.6|1019.4|1008.6|1014.4|1003.6|19
1649436300000|2022-04-08 16:45:00|1013.9|1003.1|1012.9|1002.1|1016.4|1005.6|1012.9|1002.1|24
1649436600000|2022-04-08 16:50:00|1012.52|1001.72|1014.49|1003.69|1014.49|1003.69|1011.25|1000.45|21
1649436900000|2022-04-08 16:55:00|1014.75|1003.95|1012.75|1001.95|1014.9|1004.1|1012.75|1001.95|15
1649437200000|2022-04-08 17:00:00|1012.76|1001.96|1010.9|1000.1|1013.4|1002.6|1010.28|999.48|15
1649437500000|2022-04-08 17:05:00|1009.57|998.77|1007.16|996.36|1009.57|998.77|1007.16|996.36|12
1649437800000|2022-04-08 17:10:00|1007.01|996.21|1004.62|993.82|1007.4|996.6|1003.9|993.1|36
1649438100000|2022-04-08 17:15:00|1004.63|993.83|1005.83|995.03|1007.6|996.8|1003.9|993.1|40
1649438400000|2022-04-08 17:20:00|1006.33|995.53|1007.13|996.33|1010.4|999.6|1006.33|995.53|19
1649438700000|2022-04-08 17:25:00|1006.4|995.6|1003.52|992.72|1006.4|995.6|1003.52|992.72|13
1649439000000|2022-04-08 17:30:00|1003.36|992.56|1002.4|991.6|1005.4|994.6|1001.63|990.83|26
1649439300000|2022-04-08 17:35:00|1002.29|991.49|999.9|989.1|1005.4|994.6|998.54|987.74|50
1649439600000|2022-04-08 17:40:00|1000.9|990.1|992.9|982.1|1001.4|990.6|992.9|982.1|45
1649439900000|2022-04-08 17:45:00|992.71|981.91|991.69|980.89|993.9|983.1|983.67|972.87|95
1649440200000|2022-04-08 17:50:00|991.19|980.39|990.4|979.6|993.4|982.6|990.24|979.44|18
1649440500000|2022-04-08 17:55:00|990.72|979.92|992.69|981.89|994.9|984.1|990.72|979.92|19
1649440800000|2022-04-08 18:00:00|992.82|982.02|994.73|983.93|994.73|983.93|991.4|980.6|32
1649441100000|2022-04-08 18:05:00|994.4|983.6|993.3|982.5|994.4|983.6|989.3|978.5|30
1649441400000|2022-04-08 18:10:00|993.55|982.75|988.4|977.6|993.61|982.81|983.9|973.1|59
1649441700000|2022-04-08 18:15:00|988.24|977.44|986.77|975.97|992.4|981.6|986.4|975.6|33
1649442000000|2022-04-08 18:20:00|986.79|975.99|989.4|978.6|990.59|979.79|986.77|975.97|32
1649442300000|2022-04-08 18:25:00|989.11|978.31|988.4|977.6|989.11|978.31|987.4|976.6|18
1649442600000|2022-04-08 18:30:00|988.9|978.1|989.4|978.6|990.57|979.77|988.9|978.1|20
1649442900000|2022-04-08 18:35:00|989.54|978.74|990.9|980.1|993.2|982.4|989.54|978.74|34
1649443200000|2022-04-08 18:40:00|991.4|980.6|995.9|985.1|995.9|985.1|991.4|980.6|19
1649443500000|2022-04-08 18:45:00|996.3|985.5|997.4|986.6|998.73|987.93|996.23|985.43|16
1649443800000|2022-04-08 18:50:00|997.53|986.73|1000.4|989.6|1004.55|993.75|997.53|986.73|28
1649444100000|2022-04-08 18:55:00|1000.09|989.29|999.4|988.6|1000.14|989.34|997.4|986.6|51
1649444400000|2022-04-08 19:00:00|999.09|988.29|1002.4|991.6|1002.4|991.6|997.9|987.1|19
1649444700000|2022-04-08 19:05:00|1003.31|992.51|1001.9|991.1|1003.31|992.51|1000.9|990.1|11
1649445000000|2022-04-08 19:10:00|1002.07|991.27|1002.4|991.6|1002.9|992.1|1001.4|990.6|14
1649445300000|2022-04-08 19:15:00|1002.29|991.49|1001.9|991.1|1003.4|992.6|1001.9|991.1|11
1649445600000|2022-04-08 19:20:00|1001.4|990.6|998.76|987.96|1001.4|990.6|998.4|987.6|10
1649445900000|2022-04-08 19:25:00|998.4|987.6|999.4|988.6|999.4|988.6|998.4|987.6|10
1649446200000|2022-04-08 19:30:00|999.23|988.43|994.26|983.46|999.23|988.43|994.25|983.45|36
1649446500000|2022-04-08 19:35:00|994.17|983.37|991.82|981.02|994.17|983.37|991.82|981.02|8
1649446800000|2022-04-08 19:40:00|991.9|981.1|991.4|980.6|991.9|981.1|989.31|978.51|23
1649447100000|2022-04-08 19:45:00|991.9|981.1|986.61|975.81|992.4|981.6|986.49|975.69|20
1649447400000|2022-04-08 19:50:00|986.83|976.03|988.12|977.32|988.61|977.81|986.58|975.78|20
1649447700000|2022-04-08 19:55:00|988.11|977.31|987.73|976.93|988.11|977.31|986.9|976.1|13
1649448000000|2022-04-08 20:00:00|988.4|977.6|992.16|981.36|992.16|981.36|987.9|977.1|21
1649448300000|2022-04-08 20:05:00|992.48|981.68|993.55|982.75|994.44|983.64|992.48|981.68|17
1649448600000|2022-04-08 20:10:00|993.71|982.91|993.53|982.73|994.22|983.42|993.45|982.65|14
1649448900000|2022-04-08 20:15:00|993.25|982.45|990.05|979.25|993.43|982.63|990.05|979.25|24
1649449200000|2022-04-08 20:20:00|989.9|979.1|986.9|976.1|989.9|979.1|986.73|975.93|14
1649449500000|2022-04-08 20:25:00|986.83|976.03|989.13|978.33|989.13|978.33|985.15|974.35|28
1649449800000|2022-04-08 20:30:00|988.9|978.1|993.9|983.1|994.9|984.1|987.85|977.05|34
1649450100000|2022-04-08 20:35:00|994.05|983.25|995.18|984.38|995.18|984.38|993.22|982.42|79
1649450400000|2022-04-08 20:40:00|995.23|984.43|992.37|981.57|997.27|986.47|992.1|981.3|129
1649450700000|2022-04-08 20:45:00|992.49|981.69|995.21|984.41|995.21|984.41|991.78|980.98|221
1649451000000|2022-04-08 20:50:00|995.09|984.29|996.28|985.48|996.29|985.49|995.09|984.29|285
1649451300000|2022-04-08 20:55:00|996.29|985.49|994.91|984.11|997.93|987.13|994.91|984.11|226
1649487600000|2022-04-09 07:00:00|998.07|987.27|996.29|985.49|998.07|987.27|993.85|983.05|138
1649487900000|2022-04-09 07:05:00|996.31|985.51|996.24|985.44|996.63|985.83|995.92|985.12|162
1649488200000|2022-04-09 07:10:00|996.1|985.3|991.85|981.05|996.1|985.3|990.87|980.07|177
1649488500000|2022-04-09 07:15:00|991.86|981.06|993.43|982.63|993.49|982.69|991.06|980.26|190
1649488800000|2022-04-09 07:20:00|993.48|982.68|993.89|983.09|994.93|984.13|993.43|982.63|123
1649489100000|2022-04-09 07:25:00|993.74|982.94|990.98|980.18|993.74|982.94|990.92|980.12|78
1649489400000|2022-04-09 07:30:00|991.3|980.5|992.13|981.33|994.24|983.44|990.9|980.1|155
1649489700000|2022-04-09 07:35:00|992.05|981.25|996.75|985.95|996.76|985.96|992.05|981.25|233
1649490000000|2022-04-09 07:40:00|996.83|986.03|996.81|986.01|1001.85|991.05|996.81|986.01|180
1649490300000|2022-04-09 07:45:00|996.82|986.02|1000.34|989.54|1000.8|990|996.82|986.02|203
1649490600000|2022-04-09 07:50:00|1000.35|989.55|1000.27|989.47|1000.62|989.82|998.04|987.24|172
1649490900000|2022-04-09 07:55:00|1000.28|989.48|1000.26|989.46|1000.57|989.77|997.91|987.11|143
1649491200000|2022-04-09 08:00:00|1000.13|989.33|996.85|986.05|1001.08|990.28|996.85|986.05|122
1649491500000|2022-04-09 08:05:00|996.86|986.06|997.09|986.29|997.39|986.59|995.91|985.11|172
1649491800000|2022-04-09 08:10:00|997.08|986.28|997.95|987.15|998.21|987.41|996.91|986.11|125
1649492100000|2022-04-09 08:15:00|997.94|987.14|1000.48|989.68|1000.82|990.02|997.94|987.14|137
1649492400000|2022-04-09 08:20:00|1000.47|989.67|997.17|986.37|1000.48|989.68|996.39|985.59|114
1649492700000|2022-04-09 08:25:00|997.48|986.68|994.7|983.9|998.4|987.6|993.95|983.15|126
1649493000000|2022-04-09 08:30:00|994.71|983.91|998.77|987.97|998.77|987.97|994.7|983.9|129
1649493300000|2022-04-09 08:35:00|998.78|987.98|1001.14|990.34|1002.1|991.3|998.77|987.97|204
1649493600000|2022-04-09 08:40:00|1001.13|990.33|1000.71|989.91|1002.83|992.03|999.05|988.25|225
1649493900000|2022-04-09 08:45:00|1000.78|989.98|996.86|986.06|1000.78|989.98|995.84|985.04|160
1649494200000|2022-04-09 08:50:00|996.67|985.87|1001.07|990.27|1001.32|990.52|996.67|985.87|94
1649494500000|2022-04-09 08:55:00|1001.16|990.36|999.94|989.14|1001.58|990.78|999.1|988.3|157
1649494800000|2022-04-09 09:00:00|999.95|989.15|999.78|988.98|1001.3|990.5|999.32|988.52|151
1649495100000|2022-04-09 09:05:00|999.71|988.91|999.57|988.77|1000.36|989.56|998.97|988.17|180
1649495400000|2022-04-09 09:10:00|999.58|988.78|1000.56|989.76|1001.12|990.32|999.3|988.5|124
1649495700000|2022-04-09 09:15:00|1000.62|989.82|998.25|987.45|1000.62|989.82|998.24|987.44|67
1649496000000|2022-04-09 09:20:00|998.14|987.34|997.73|986.93|1000.33|989.53|997.73|986.93|136
1649496300000|2022-04-09 09:25:00|997.72|986.92|998.91|988.11|999.26|988.46|996.76|985.96|110
1649496600000|2022-04-09 09:30:00|998.89|988.09|998.77|987.97|1000.08|989.28|997.77|986.97|138
1649496900000|2022-04-09 09:35:00|998.78|987.98|998.32|987.52|1000.77|989.97|998.32|987.52|177
1649497200000|2022-04-09 09:40:00|998.47|987.67|996.94|986.14|998.47|987.67|996.71|985.91|110
1649497500000|2022-04-09 09:45:00|996.89|986.09|999.7|988.9|1000.11|989.31|996.61|985.81|253
1649497800000|2022-04-09 09:50:00|999.69|988.89|1001.15|990.35|1001.15|990.35|999.69|988.89|259
1649498100000|2022-04-09 09:55:00|1001.44|990.64|998.78|987.98|1002.4|991.6|998.76|987.96|215
1649498400000|2022-04-09 10:00:00|998.79|987.99|996.87|986.07|999.22|988.42|996.87|986.07|235
1649498700000|2022-04-09 10:05:00|996.95|986.15|998.83|988.03|998.83|988.03|996.92|986.12|236
1649499000000|2022-04-09 10:10:00|998.84|988.04|998.13|987.33|999.9|989.1|996.74|985.94|204
1649499300000|2022-04-09 10:15:00|998.14|987.34|999.24|988.44|999.86|989.06|997.72|986.92|269
1649499600000|2022-04-09 10:20:00|999.23|988.43|997.75|986.95|999.35|988.55|997.73|986.93|107
1649499900000|2022-04-09 10:25:00|997.8|987|993.8|983|997.8|987|993.8|983|90
1649500200000|2022-04-09 10:30:00|993.63|982.83|996.96|986.16|996.96|986.16|988.57|977.77|238
1649500500000|2022-04-09 10:35:00|997.08|986.28|997.87|987.07|997.99|987.19|996.69|985.89|192
1649500800000|2022-04-09 10:40:00|997.81|987.01|997.26|986.46|998.49|987.69|996.87|986.07|217
1649501100000|2022-04-09 10:45:00|997.27|986.47|994.52|983.72|997.39|986.59|994.12|983.32|255
1649501400000|2022-04-09 10:50:00|994.53|983.73|995.78|984.98|996.79|985.99|994.33|983.53|250
1649501700000|2022-04-09 10:55:00|995.79|984.99|999.84|989.04|999.84|989.04|995.78|984.98|204
1649502000000|2022-04-09 11:00:00|999.83|989.03|998.4|987.6|1000.92|990.12|998.35|987.55|140
1649502300000|2022-04-09 11:05:00|998.43|987.63|998.17|987.37|999.87|989.07|998.17|987.37|178
1649502600000|2022-04-09 11:10:00|998.19|987.39|999.87|989.07|1000.42|989.62|998.04|987.24|267
1649502900000|2022-04-09 11:15:00|999.9|989.1|1001.51|990.71|1002|991.2|999.9|989.1|230
1649503200000|2022-04-09 11:20:00|1001.52|990.72|998.81|988.01|1002.33|991.53|998.81|988.01|105
1649503500000|2022-04-09 11:25:00|998.8|988|999.91|989.11|1000.45|989.65|997.31|986.51|216
1649503800000|2022-04-09 11:30:00|999.93|989.13|1000.61|989.81|1001.4|990.6|999.15|988.35|101
1649504100000|2022-04-09 11:35:00|1000.52|989.72|999.47|988.67|1000.52|989.72|998.99|988.19|76
1649504400000|2022-04-09 11:40:00|999.48|988.68|1001.77|990.97|1002.2|991.4|999.45|988.65|107
1649504700000|2022-04-09 11:45:00|1001.78|990.98|1000.47|989.67|1001.91|991.11|1000.47|989.67|163
1649505000000|2022-04-09 11:50:00|1000.46|989.66|998.87|988.07|1000.53|989.73|998.87|988.07|68
1649505300000|2022-04-09 11:55:00|998.86|988.06|1000.23|989.43|1000.23|989.43|998.86|988.06|81
1649505600000|2022-04-09 12:00:00|1000.4|989.6|1000.11|989.31|1001.36|990.56|999.32|988.52|104
1649505900000|2022-04-09 12:05:00|1000.04|989.24|997.45|986.65|1000.04|989.24|997.13|986.33|114
1649506200000|2022-04-09 12:10:00|997.43|986.63|999.45|988.65|1001.09|990.29|997.43|986.63|181
1649506500000|2022-04-09 12:15:00|999.69|988.89|997.86|987.06|1000.61|989.81|996.91|986.11|136
1649506800000|2022-04-09 12:20:00|997.88|987.08|999.8|989|1000.14|989.34|997.45|986.65|147
1649507100000|2022-04-09 12:25:00|999.81|989.01|1000.35|989.55|1000.55|989.75|999.39|988.59|187
1649507400000|2022-04-09 12:30:00|1000.36|989.56|1004.17|993.37|1004.23|993.43|1000.35|989.55|182
1649507700000|2022-04-09 12:35:00|1004.19|993.39|1003.37|992.57|1004.19|993.39|1000.04|989.24|183
1649508000000|2022-04-09 12:40:00|1003.38|992.58|1001.71|990.91|1003.38|992.58|1000.18|989.38|131
1649508300000|2022-04-09 12:45:00|1001.7|990.9|999.31|988.51|1001.9|991.1|999.11|988.31|201
1649508600000|2022-04-09 12:50:00|999.34|988.54|999.17|988.37|999.82|989.02|998.87|988.07|123
1649508900000|2022-04-09 12:55:00|999.05|988.25|1002.32|991.52|1003.29|992.49|998.94|988.14|190
1649509200000|2022-04-09 13:00:00|1002.49|991.69|1002.86|992.06|1003.82|993.02|1002.11|991.31|102
1649509500000|2022-04-09 13:05:00|1002.81|992.01|1001.34|990.54|1003.17|992.37|1001.09|990.29|109
1649509800000|2022-04-09 13:10:00|1001.2|990.4|1000.21|989.41|1002.28|991.48|1000.21|989.41|123
1649510100000|2022-04-09 13:15:00|1000.22|989.42|1002.52|991.72|1002.58|991.78|1000.22|989.42|96
1649510400000|2022-04-09 13:20:00|1002.53|991.73|1002.3|991.5|1003.16|992.36|1001.96|991.16|100
1649510700000|2022-04-09 13:25:00|1002.31|991.51|1003.7|992.9|1003.86|993.06|1002.16|991.36|183
1649511000000|2022-04-09 13:30:00|1003.78|992.98|1002.02|991.22|1004.33|993.53|1001.91|991.11|120
1649511300000|2022-04-09 13:35:00|1002.16|991.36|1003.4|992.6|1004.21|993.41|1002.09|991.29|201
1649511600000|2022-04-09 13:40:00|1003.58|992.78|1004.29|993.49|1004.29|993.49|1002.5|991.7|192
1649511900000|2022-04-09 13:45:00|1004.3|993.5|1006|995.2|1006|995.2|1004.24|993.44|92
1649512200000|2022-04-09 13:50:00|1006.01|995.21|1001.91|991.11|1006.1|995.3|1000.64|989.84|138
1649512500000|2022-04-09 13:55:00|1001.82|991.02|1001.83|991.03|1001.95|991.15|999.92|989.12|148
1649512800000|2022-04-09 14:00:00|1001.84|991.04|1004.8|994|1005.1|994.3|1001|990.2|97
1649513100000|2022-04-09 14:05:00|1004.88|994.08|1005.14|994.34|1005.35|994.55|1004.86|994.06|54
1649513400000|2022-04-09 14:10:00|1005.13|994.33|997.17|986.37|1005.17|994.37|996.51|985.71|199
1649513700000|2022-04-09 14:15:00|997.16|986.36|1000.23|989.43|1000.4|989.6|995.99|985.19|148
1649514000000|2022-04-09 14:20:00|1000.36|989.56|995.94|985.14|1000.46|989.66|993.58|982.78|185
1649514300000|2022-04-09 14:25:00|995.9|985.1|996.19|985.39|998.11|987.31|994.35|983.55|234
1649514600000|2022-04-09 14:30:00|996.01|985.21|994.16|983.36|996.11|985.31|994.16|983.36|160
1649514900000|2022-04-09 14:35:00|994.17|983.37|994.71|983.91|995.29|984.49|993.28|982.48|115
1649515200000|2022-04-09 14:40:00|994.62|983.82|996.8|986|996.95|986.15|993.04|982.24|63
1649515500000|2022-04-09 14:45:00|996.81|986.01|995.11|984.31|997.91|987.11|993.74|982.94|144
1649515800000|2022-04-09 14:50:00|995.25|984.45|997.47|986.67|997.9|987.1|995.17|984.37|176
1649516100000|2022-04-09 14:55:00|997.35|986.55|999.11|988.31|999.11|988.31|996.31|985.51|131
1649516400000|2022-04-09 15:00:00|999.14|988.34|1002.13|991.33|1002.13|991.33|999.05|988.25|202
1649516700000|2022-04-09 15:05:00|1002.63|991.83|1000.29|989.49|1002.63|991.83|999.91|989.11|66
1649517000000|2022-04-09 15:10:00|1000.35|989.55|999.89|989.09|1000.86|990.06|998.11|987.31|126
1649517300000|2022-04-09 15:15:00|999.82|989.02|995.75|984.95|999.87|989.07|995.68|984.88|85
1649517600000|2022-04-09 15:20:00|995.62|984.82|994.2|983.4|995.88|985.08|994.06|983.26|37
1649517900000|2022-04-09 15:25:00|994.27|983.47|994.23|983.43|995.05|984.25|990.9|980.1|169
1649518200000|2022-04-09 15:30:00|994.33|983.53|990.48|979.68|994.39|983.59|989.06|978.26|164
1649518500000|2022-04-09 15:35:00|990.55|979.75|991.17|980.37|991.42|980.62|989.09|978.29|170
1649518800000|2022-04-09 15:40:00|991.18|980.38|993.61|982.81|995.15|984.35|991.09|980.29|164
1649519100000|2022-04-09 15:45:00|993.51|982.71|990.53|979.73|996.05|985.25|990.5|979.7|242
1649519400000|2022-04-09 15:50:00|990.68|979.88|988.72|977.92|992.15|981.35|988.67|977.87|192
1649519700000|2022-04-09 15:55:00|988.74|977.94|986.08|975.28|988.75|977.95|984.71|973.91|276
1649520000000|2022-04-09 16:00:00|986.17|975.37|990.39|979.59|990.92|980.12|985.7|974.9|270
1649520300000|2022-04-09 16:05:00|990.41|979.61|992.12|981.32|992.23|981.43|989.89|979.09|146
1649520600000|2022-04-09 16:10:00|992.19|981.39|992.84|982.04|994.17|983.37|992.14|981.34|57
1649520900000|2022-04-09 16:15:00|992.91|982.11|996.88|986.08|996.88|986.08|992.25|981.45|136
1649521200000|2022-04-09 16:20:00|996.87|986.07|997.03|986.23|997.18|986.38|996.31|985.51|118
1649521500000|2022-04-09 16:25:00|997.28|986.48|997.43|986.63|999.32|988.52|997.09|986.29|149
1649521800000|2022-04-09 16:30:00|997.61|986.81|999.6|988.8|1001.28|990.48|997.61|986.81|192
1649522100000|2022-04-09 16:35:00|999.66|988.86|996.49|985.69|1000.06|989.26|996.41|985.61|127
1649522400000|2022-04-09 16:40:00|996.45|985.65|997.04|986.24|997.73|986.93|996.44|985.64|89
1649522700000|2022-04-09 16:45:00|997.38|986.58|997.45|986.65|997.5|986.7|996.44|985.64|76
1649523000000|2022-04-09 16:50:00|997.46|986.66|997.33|986.53|998.62|987.82|997.33|986.53|81
1649523300000|2022-04-09 16:55:00|997.53|986.73|995.99|985.19|997.53|986.73|994.73|983.93|113
1649523600000|2022-04-09 17:00:00|996.08|985.28|996.9|986.1|997.18|986.38|994.1|983.3|169
1649523900000|2022-04-09 17:05:00|996.88|986.08|999.17|988.37|999.18|988.38|996.32|985.52|307
1649524200000|2022-04-09 17:10:00|999.18|988.38|1002.23|991.43|1002.33|991.53|999.15|988.35|144
1649524500000|2022-04-09 17:15:00|1002.24|991.44|1002.96|992.16|1002.96|992.16|1002.17|991.37|56
1649524800000|2022-04-09 17:20:00|1003.12|992.32|1004.76|993.96|1004.8|994|1003.12|992.32|64
1649525100000|2022-04-09 17:25:00|1004.71|993.91|1003.02|992.22|1005.17|994.37|1002.98|992.18|94
1649525400000|2022-04-09 17:30:00|1003.06|992.26|1006.01|995.21|1009.04|998.24|1003.06|992.26|327
1649525700000|2022-04-09 17:35:00|1005.93|995.13|1006.21|995.41|1006.35|995.55|1004.33|993.53|175
1649526000000|2022-04-09 17:40:00|1006.5|995.7|1005.18|994.38|1007.04|996.24|1002.91|992.11|197
1649526300000|2022-04-09 17:45:00|1005.11|994.31|1006.45|995.65|1007.11|996.31|1004.31|993.51|161
1649526600000|2022-04-09 17:50:00|1006.37|995.57|1007.51|996.71|1007.51|996.71|1005.54|994.74|215
1649526900000|2022-04-09 17:55:00|1007.48|996.68|1008.83|998.03|1009.01|998.21|1007.48|996.68|188
1649527200000|2022-04-09 18:00:00|1008.76|997.96|1006.62|995.82|1009.84|999.04|1006.62|995.82|161
1649527500000|2022-04-09 18:05:00|1006.68|995.88|1005.14|994.34|1006.84|996.04|1005.14|994.34|98
1648940400000|2022-04-02 23:00:00|1187.47|1176.67|1180.91|1170.11|1187.86|1177.06|1180.91|1170.11|254
1648940700000|2022-04-02 23:05:00|1181.2|1170.4|1180.9|1170.1|1182.98|1172.18|1180.9|1170.1|120
1648941000000|2022-04-02 23:10:00|1181.12|1170.32|1185.9|1175.1|1187.45|1176.65|1181.12|1170.32|289
1648941300000|2022-04-02 23:15:00|1185.86|1175.06|1189.67|1178.87|1189.67|1178.87|1185.44|1174.64|215
1648941600000|2022-04-02 23:20:00|1189.68|1178.88|1189.43|1178.63|1191.41|1180.61|1189.36|1178.56|275
1648941900000|2022-04-02 23:25:00|1189.47|1178.67|1187.79|1176.99|1189.47|1178.67|1183.53|1172.73|273
1648942200000|2022-04-02 23:30:00|1187.64|1176.84|1184.28|1173.48|1187.64|1176.84|1183.26|1172.46|308
1648942500000|2022-04-02 23:35:00|1184.07|1173.27|1183.54|1172.74|1184.14|1173.34|1179.31|1168.51|283
1648942800000|2022-04-02 23:40:00|1183.28|1172.48|1179.12|1168.32|1183.28|1172.48|1179.12|1168.32|316
1648943100000|2022-04-02 23:45:00|1178.98|1168.18|1172.89|1162.09|1180.62|1169.82|1172.87|1162.07|275
1648943400000|2022-04-02 23:50:00|1172.87|1162.07|1168.26|1157.46|1174.25|1163.45|1167.76|1156.96|270
1648943700000|2022-04-02 23:55:00|1168.03|1157.23|1170.06|1159.26|1170.49|1159.69|1164.93|1154.13|353
1648944000000|2022-04-03 00:00:00|1169.95|1159.15|1173.09|1162.29|1174.75|1163.95|1168.41|1157.61|401
1648944300000|2022-04-03 00:05:00|1173.1|1162.3|1177.98|1167.18|1178.24|1167.44|1172.1|1161.3|314
1648944600000|2022-04-03 00:10:00|1177.73|1166.93|1182.94|1172.14|1182.95|1172.15|1175.99|1165.19|253
1648944900000|2022-04-03 00:15:00|1182.95|1172.15|1185.99|1175.19|1185.99|1175.19|1181.56|1170.76|303
1648945200000|2022-04-03 00:20:00|1186|1175.2|1186.44|1175.64|1190.57|1179.77|1185.99|1175.19|382
1648945500000|2022-04-03 00:25:00|1186.43|1175.63|1188.12|1177.32|1189.14|1178.34|1184.21|1173.41|289
1648945800000|2022-04-03 00:30:00|1188.11|1177.31|1193.01|1182.21|1194.94|1184.14|1185.53|1174.73|435
1648946100000|2022-04-03 00:35:00|1193.02|1182.22|1196.11|1185.31|1196.11|1185.31|1193.01|1182.21|373
1648946400000|2022-04-03 00:40:00|1196.1|1185.3|1193.97|1183.17|1196.4|1185.6|1193.97|1183.17|339
1648946700000|2022-04-03 00:45:00|1194.19|1183.39|1190.85|1180.05|1194.79|1183.99|1190.74|1179.94|312
1648947000000|2022-04-03 00:50:00|1190.84|1180.04|1192.84|1182.04|1192.84|1182.04|1189.83|1179.03|247
1648947300000|2022-04-03 00:55:00|1193.23|1182.43|1194.13|1183.33|1194.63|1183.83|1188.57|1177.77|338
1648947600000|2022-04-03 01:00:00|1194.03|1183.23|1187.71|1176.91|1194.52|1183.72|1187.71|1176.91|311
1648947900000|2022-04-03 01:05:00|1187.76|1176.96|1185.1|1174.3|1187.76|1176.96|1180.84|1170.04|206
1648948200000|2022-04-03 01:10:00|1185.12|1174.32|1174.55|1163.75|1185.62|1174.82|1172.85|1162.05|307
1648948500000|2022-04-03 01:15:00|1174.32|1163.52|1164.92|1154.12|1174.55|1163.75|1164.89|1154.09|224
1648948800000|2022-04-03 01:20:00|1164.8|1154|1162.22|1151.42|1165.89|1155.09|1155.78|1144.98|403
1648949100000|2022-04-03 01:25:00|1162.52|1151.72|1157.26|1146.46|1162.55|1151.75|1155.27|1144.47|330
1648949400000|2022-04-03 01:30:00|1157.12|1146.32|1153.7|1142.9|1160.39|1149.59|1152.4|1141.6|444
1648949700000|2022-04-03 01:35:00|1153.48|1142.68|1155.03|1144.23|1158.08|1147.28|1152.85|1142.05|346
1648950000000|2022-04-03 01:40:00|1155.02|1144.22|1169.86|1159.06|1170.06|1159.26|1154.45|1143.65|374
1648950300000|2022-04-03 01:45:00|1169.91|1159.11|1170.72|1159.92|1172.97|1162.17|1168.13|1157.33|316
1648950600000|2022-04-03 01:50:00|1170.79|1159.99|1171.08|1160.28|1172.99|1162.19|1170.12|1159.32|241
1648950900000|2022-04-03 01:55:00|1171.09|1160.29|1179.23|1168.43|1182.33|1171.53|1171.09|1160.29|431
1648951200000|2022-04-03 02:00:00|1178.9|1168.1|1181.73|1170.93|1182.7|1171.9|1177.14|1166.34|382
1648951500000|2022-04-03 02:05:00|1181.79|1170.99|1179.27|1168.47|1182.23|1171.43|1178.5|1167.7|347
1648951800000|2022-04-03 02:10:00|1179.29|1168.49|1179.45|1168.65|1180.36|1169.56|1177.44|1166.64|346
1648952100000|2022-04-03 02:15:00|1179.46|1168.66|1179.47|1168.67|1180.45|1169.65|1177.91|1167.11|296
1648952400000|2022-04-03 02:20:00|1179.75|1168.95|1184.84|1174.04|1185.93|1175.13|1179.75|1168.95|276
1648952700000|2022-04-03 02:25:00|1184.52|1173.72|1186.82|1176.02|1187.64|1176.84|1184.03|1173.23|356
1648953000000|2022-04-03 02:30:00|1186.56|1175.76|1188.95|1178.15|1189.57|1178.77|1186.56|1175.76|330
1648953300000|2022-04-03 02:35:00|1188.83|1178.03|1186.11|1175.31|1188.83|1178.03|1184.55|1173.75|387
1648953600000|2022-04-03 02:40:00|1185.89|1175.09|1180.06|1169.26|1185.89|1175.09|1179.58|1168.78|315
1648953900000|2022-04-03 02:45:00|1180.17|1169.37|1172.91|1162.11|1180.17|1169.37|1172.28|1161.48|154
1648954200000|2022-04-03 02:50:00|1173.16|1162.36|1173.76|1162.96|1175.47|1164.67|1172.05|1161.25|274
1648954500000|2022-04-03 02:55:00|1173.84|1163.04|1176.87|1166.07|1177.29|1166.49|1173.14|1162.34|256
1648954800000|2022-04-03 03:00:00|1176.62|1165.82|1182.9|1172.1|1183.62|1172.82|1172.19|1161.39|319
1648955100000|2022-04-03 03:05:00|1182.57|1171.77|1181.44|1170.64|1182.9|1172.1|1178.04|1167.24|304
1648955400000|2022-04-03 03:10:00|1181.54|1170.74|1182.96|1172.16|1183.61|1172.81|1181.07|1170.27|219
1648955700000|2022-04-03 03:15:00|1183.13|1172.33|1186.4|1175.6|1187.04|1176.24|1182.84|1172.04|336
1648956000000|2022-04-03 03:20:00|1186.36|1175.56|1189.01|1178.21|1189.01|1178.21|1185.3|1174.5|356
1648956300000|2022-04-03 03:25:00|1189.03|1178.23|1193.31|1182.51|1193.31|1182.51|1189.03|1178.23|342
1648956600000|2022-04-03 03:30:00|1193.4|1182.6|1198.23|1187.43|1198.96|1188.16|1193.4|1182.6|351
1648956900000|2022-04-03 03:35:00|1198.24|1187.44|1195.79|1184.99|1199.1|1188.3|1195.4|1184.6|296
1648957200000|2022-04-03 03:40:00|1195.41|1184.61|1189.66|1178.86|1195.79|1184.99|1188.71|1177.91|358
1648957500000|2022-04-03 03:45:00|1189.94|1179.14|1197.75|1186.95|1197.76|1186.96|1189.66|1178.86|387
1648957800000|2022-04-03 03:50:00|1197.74|1186.94|1194.54|1183.74|1198.17|1187.37|1193.81|1183.01|351
1648958100000|2022-04-03 03:55:00|1194.56|1183.76|1199.82|1189.02|1200.58|1189.78|1194.52|1183.72|297
1648958400000|2022-04-03 04:00:00|1199.83|1189.03|1202.67|1191.87|1202.67|1191.87|1197.93|1187.13|306
1648958700000|2022-04-03 04:05:00|1202.66|1191.86|1207.41|1196.61|1207.85|1197.05|1202.66|1191.86|432
1648959000000|2022-04-03 04:10:00|1207.47|1196.67|1206.45|1195.65|1208.82|1198.02|1205.5|1194.7|225
1648959300000|2022-04-03 04:15:00|1206.34|1195.54|1201.38|1190.58|1206.34|1195.54|1200.04|1189.24|263
1648959600000|2022-04-03 04:20:00|1201.39|1190.59|1196.3|1185.5|1201.39|1190.59|1196.29|1185.49|154
1648959900000|2022-04-03 04:25:00|1196.52|1185.72|1203|1192.2|1203|1192.2|1196.52|1185.72|293
1648960200000|2022-04-03 04:30:00|1202.99|1192.19|1199.12|1188.32|1203.03|1192.23|1199.12|1188.32|272
1648960500000|2022-04-03 04:35:00|1199.13|1188.33|1198.05|1187.25|1200.43|1189.63|1198.05|1187.25|285
1648960800000|2022-04-03 04:40:00|1198.19|1187.39|1197.06|1186.26|1199.51|1188.71|1195.89|1185.09|79
1648961100000|2022-04-03 04:45:00|1197.05|1186.25|1195.78|1184.98|1197.7|1186.9|1195.34|1184.54|64
1648961400000|2022-04-03 04:50:00|1195.56|1184.76|1197.75|1186.95|1197.75|1186.95|1193.27|1182.47|141
1648961700000|2022-04-03 04:55:00|1197.83|1187.03|1202.8|1192|1202.81|1192.01|1197.83|1187.03|117
1648962000000|2022-04-03 05:00:00|1203.13|1192.33|1200.45|1189.65|1203.14|1192.34|1199.06|1188.26|194
1648962300000|2022-04-03 05:05:00|1200.36|1189.56|1197.89|1187.09|1200.36|1189.56|1196.9|1186.1|110
1648962600000|2022-04-03 05:10:00|1197.68|1186.88|1195.55|1184.75|1197.89|1187.09|1194.76|1183.96|67
1648962900000|2022-04-03 05:15:00|1195.53|1184.73|1192.69|1181.89|1195.89|1185.09|1191.53|1180.73|74
1648963200000|2022-04-03 05:20:00|1192.52|1181.72|1193.52|1182.72|1194.34|1183.54|1191.91|1181.11|141
1648963500000|2022-04-03 05:25:00|1193.59|1182.79|1195.75|1184.95|1197.81|1187.01|1193.58|1182.78|112
1648963800000|2022-04-03 05:30:00|1195.52|1184.72|1196.29|1185.49|1196.71|1185.91|1194.25|1183.45|111
1648964100000|2022-04-03 05:35:00|1196.18|1185.38|1195.9|1185.1|1197.37|1186.57|1194.77|1183.97|217
1648964400000|2022-04-03 05:40:00|1195.72|1184.92|1196.24|1185.44|1196.66|1185.86|1192.75|1181.95|160
1648964700000|2022-04-03 05:45:00|1196.3|1185.5|1192.75|1181.95|1196.79|1185.99|1192.63|1181.83|148
1648965000000|2022-04-03 05:50:00|1193.29|1182.49|1191.87|1181.07|1193.88|1183.08|1190.93|1180.13|64
1648965300000|2022-04-03 05:55:00|1191.63|1180.83|1193.85|1183.05|1193.85|1183.05|1190.72|1179.92|76
1648965600000|2022-04-03 06:00:00|1193.87|1183.07|1190.72|1179.92|1193.91|1183.11|1190.35|1179.55|67
1648965900000|2022-04-03 06:05:00|1190.92|1180.12|1200.34|1189.54|1200.71|1189.91|1190.92|1180.12|293
1648966200000|2022-04-03 06:10:00|1200.22|1189.42|1199.6|1188.8|1200.45|1189.65|1196.27|1185.47|220
1648966500000|2022-04-03 06:15:00|1199.45|1188.65|1199.61|1188.81|1200.21|1189.41|1196.27|1185.47|166
1648966800000|2022-04-03 06:20:00|1199.57|1188.77|1199.02|1188.22|1200.86|1190.06|1198.26|1187.46|96
1648967100000|2022-04-03 06:25:00|1199.03|1188.23|1200.25|1189.45|1200.35|1189.55|1198.1|1187.3|193
1648967400000|2022-04-03 06:30:00|1200.26|1189.46|1200.86|1190.06|1201.6|1190.8|1197.68|1186.88|222
1648967700000|2022-04-03 06:35:00|1200.84|1190.04|1198.38|1187.58|1201.59|1190.79|1198.38|1187.58|260
1648968000000|2022-04-03 06:40:00|1198.42|1187.62|1196.89|1186.09|1198.42|1187.62|1196.76|1185.96|166
1648968300000|2022-04-03 06:45:00|1196.88|1186.08|1201.32|1190.52|1201.32|1190.52|1196.88|1186.08|41
1648968600000|2022-04-03 06:50:00|1201.19|1190.39|1199.03|1188.23|1201.19|1190.39|1199.03|1188.23|66
1648968900000|2022-04-03 06:55:00|1199.01|1188.21|1201.4|1190.6|1202.37|1191.57|1198.99|1188.19|138
1648969200000|2022-04-03 07:00:00|1201.47|1190.67|1197.51|1186.71|1202.06|1191.26|1197.39|1186.59|203
1648969500000|2022-04-03 07:05:00|1197.52|1186.72|1193.64|1182.84|1197.8|1187|1193.21|1182.41|121
1648969800000|2022-04-03 07:10:00|1193.43|1182.63|1195.45|1184.65|1195.56|1184.76|1190.96|1180.16|127
1648970100000|2022-04-03 07:15:00|1195.65|1184.85|1191.56|1180.76|1195.65|1184.85|1189.88|1179.08|145
1648970400000|2022-04-03 07:20:00|1191.57|1180.77|1189.9|1179.1|1191.91|1181.11|1189.88|1179.08|80
1648970700000|2022-04-03 07:25:00|1190.05|1179.25|1191.05|1180.25|1192.87|1182.07|1190.05|1179.25|87
1648971000000|2022-04-03 07:30:00|1191.06|1180.26|1194.87|1184.07|1195.65|1184.85|1190.71|1179.91|281
1648971300000|2022-04-03 07:35:00|1194.88|1184.08|1194.87|1184.07|1196.43|1185.63|1194.37|1183.57|155
1648971600000|2022-04-03 07:40:00|1195.1|1184.3|1194.44|1183.64|1195.44|1184.64|1193.87|1183.07|57
1648971900000|2022-04-03 07:45:00|1194.77|1183.97|1195.49|1184.69|1196.24|1185.44|1193.16|1182.36|108
1648972200000|2022-04-03 07:50:00|1195.5|1184.7|1197.42|1186.62|1197.94|1187.14|1195.5|1184.7|112
1648972500000|2022-04-03 07:55:00|1197.41|1186.61|1197.49|1186.69|1198.08|1187.28|1194.78|1183.98|216
1648972800000|2022-04-03 08:00:00|1197.65|1186.85|1201.79|1190.99|1202.48|1191.68|1197.65|1186.85|206
1648973100000|2022-04-03 08:05:00|1201.73|1190.93|1201.4|1190.6|1202.07|1191.27|1200.1|1189.3|157
1648973400000|2022-04-03 08:10:00|1201.54|1190.74|1200.25|1189.45|1202.21|1191.41|1200.25|1189.45|352
1648973700000|2022-04-03 08:15:00|1200.26|1189.46|1199.29|1188.49|1201.15|1190.35|1199.03|1188.23|200
1648974000000|2022-04-03 08:20:00|1199.3|1188.5|1196.55|1185.75|1199.3|1188.5|1196.14|1185.34|167
1648974300000|2022-04-03 08:25:00|1196.38|1185.58|1195.07|1184.27|1197.65|1186.85|1194.84|1184.04|49
1648974600000|2022-04-03 08:30:00|1194.96|1184.16|1192.1|1181.3|1194.96|1184.16|1191.56|1180.76|108
1648974900000|2022-04-03 08:35:00|1192.57|1181.77|1191.35|1180.55|1193.89|1183.09|1191.24|1180.44|59
1648975200000|2022-04-03 08:40:00|1191.56|1180.76|1187.44|1176.64|1191.73|1180.93|1187.44|1176.64|125
1648975500000|2022-04-03 08:45:00|1187.45|1176.65|1182.34|1171.54|1189.84|1179.04|1182.31|1171.51|199
1648975800000|2022-04-03 08:50:00|1182.29|1171.49|1183.54|1172.74|1184.36|1173.56|1181.43|1170.63|158
1648976100000|2022-04-03 08:55:00|1183.87|1173.07|1185.36|1174.56|1186.7|1175.9|1183.87|1173.07|84
1648976400000|2022-04-03 09:00:00|1185.59|1174.79|1182.71|1171.91|1187.83|1177.03|1181.33|1170.53|133
1648976700000|2022-04-03 09:05:00|1182.69|1171.89|1181.7|1170.9|1184.37|1173.57|1180.47|1169.67|90
1648977000000|2022-04-03 09:10:00|1181.71|1170.91|1182.32|1171.52|1182.55|1171.75|1180.59|1169.79|103
1648977300000|2022-04-03 09:15:00|1182.31|1171.51|1183.88|1173.08|1184.72|1173.92|1182.31|1171.51|76
1648977600000|2022-04-03 09:20:00|1183.87|1173.07|1186.98|1176.18|1187.36|1176.56|1183.38|1172.58|113
1648977900000|2022-04-03 09:25:00|1186.99|1176.19|1189.62|1178.82|1189.62|1178.82|1186.57|1175.77|238
1648978200000|2022-04-03 09:30:00|1189.61|1178.81|1194.97|1184.17|1194.97|1184.17|1188.12|1177.32|305
1648978500000|2022-04-03 09:35:00|1195.08|1184.28|1196.4|1185.6|1197.82|1187.02|1194.97|1184.17|326
1648978800000|2022-04-03 09:40:00|1196.42|1185.62|1200.15|1189.35|1200.28|1189.48|1192.49|1181.69|365
1648979100000|2022-04-03 09:45:00|1200.09|1189.29|1199.74|1188.94|1201.63|1190.83|1198.17|1187.37|360
1648979400000|2022-04-03 09:50:00|1199.73|1188.93|1195.28|1184.48|1199.74|1188.94|1193.31|1182.51|294
1648979700000|2022-04-03 09:55:00|1195.06|1184.26|1193.73|1182.93|1195.1|1184.3|1193.14|1182.34|159
1648980000000|2022-04-03 10:00:00|1193.56|1182.76|1193.76|1182.96|1196.99|1186.19|1193.23|1182.43|255
1648980300000|2022-04-03 10:05:00|1193.55|1182.75|1191.25|1180.45|1193.76|1182.96|1191.25|1180.45|254
1648980600000|2022-04-03 10:10:00|1191.26|1180.46|1186.22|1175.42|1192.19|1181.39|1186.05|1175.25|174
1648980900000|2022-04-03 10:15:00|1186.21|1175.41|1187.4|1176.6|1188.47|1177.67|1184.92|1174.12|233
1648981200000|2022-04-03 10:20:00|1187.41|1176.61|1186.89|1176.09|1189.37|1178.57|1186.22|1175.42|327
1648981500000|2022-04-03 10:25:00|1186.9|1176.1|1187.49|1176.69|1189.42|1178.62|1186.16|1175.36|260
1648981800000|2022-04-03 10:30:00|1187.48|1176.68|1193.6|1182.8|1194.19|1183.39|1187.45|1176.65|289
1648982100000|2022-04-03 10:35:00|1193.94|1183.14|1189.49|1178.69|1193.94|1183.14|1188.61|1177.81|371
1648982400000|2022-04-03 10:40:00|1189.37|1178.57|1182.9|1172.1|1189.49|1178.69|1182.9|1172.1|276
1648982700000|2022-04-03 10:45:00|1183.07|1172.27|1183.44|1172.64|1184.37|1173.57|1181.92|1171.12|123
1648983000000|2022-04-03 10:50:00|1183.33|1172.53|1185.99|1175.19|1187.6|1176.8|1183.12|1172.32|246
1648983300000|2022-04-03 10:55:00|1186|1175.2|1185.73|1174.93|1186.43|1175.63|1183.91|1173.11|157
1648983600000|2022-04-03 11:00:00|1185.52|1174.72|1181.9|1171.1|1185.58|1174.78|1181.55|1170.75|130
1648983900000|2022-04-03 11:05:00|1181.73|1170.93|1175.87|1165.07|1181.73|1170.93|1174.97|1164.17|213
1648984200000|2022-04-03 11:10:00|1176.16|1165.36|1178.42|1167.62|1178.42|1167.62|1173.91|1163.11|168
1648984500000|2022-04-03 11:15:00|1178.44|1167.64|1183.93|1173.13|1183.93|1173.13|1177.89|1167.09|216
1648984800000|2022-04-03 11:20:00|1183.95|1173.15|1186.26|1175.46|1186.26|1175.46|1181.95|1171.15|88
1648985100000|2022-04-03 11:25:00|1186.27|1175.47|1189.01|1178.21|1189.02|1178.22|1186.26|1175.46|71
1648985400000|2022-04-03 11:30:00|1189.02|1178.22|1189.94|1179.14|1189.94|1179.14|1188.2|1177.4|238
1648985700000|2022-04-03 11:35:00|1189.71|1178.91|1189.94|1179.14|1190.17|1179.37|1187.58|1176.78|61
1648986000000|2022-04-03 11:40:00|1190.06|1179.26|1192.78|1181.98|1193.07|1182.27|1190.06|1179.26|97
1648986300000|2022-04-03 11:45:00|1192.79|1181.99|1193.1|1182.3|1193.42|1182.62|1191.67|1180.87|100
1648986600000|2022-04-03 11:50:00|1193.33|1182.53|1189.61|1178.81|1193.95|1183.15|1189.24|1178.44|207
1648986900000|2022-04-03 11:55:00|1189.54|1178.74|1187.29|1176.49|1189.98|1179.18|1186.9|1176.1|94
1648987200000|2022-04-03 12:00:00|1187.53|1176.73|1183.41|1172.61|1188.96|1178.16|1183.41|1172.61|90
1648987500000|2022-04-03 12:05:00|1183.63|1172.83|1187.97|1177.17|1187.98|1177.18|1183.41|1172.61|137
1648987800000|2022-04-03 12:10:00|1187.75|1176.95|1192.18|1181.38|1192.18|1181.38|1186.17|1175.37|206
1648988100000|2022-04-03 12:15:00|1192.24|1181.44|1197.85|1187.05|1197.9|1187.1|1192.24|1181.44|245
1648988400000|2022-04-03 12:20:00|1197.95|1187.15|1194.23|1183.43|1200.46|1189.66|1194.22|1183.42|291
1648988700000|2022-04-03 12:25:00|1194.22|1183.42|1192.11|1181.31|1194.35|1183.55|1191.18|1180.38|368
1648989000000|2022-04-03 12:30:00|1192.1|1181.3|1193.01|1182.21|1197.38|1186.58|1192.1|1181.3|304
1648989300000|2022-04-03 12:35:00|1193|1182.2|1192.82|1182.02|1194.6|1183.8|1191.31|1180.51|309
1648989600000|2022-04-03 12:40:00|1192.83|1182.03|1197.82|1187.02|1197.82|1187.02|1192.03|1181.23|224
1648989900000|2022-04-03 12:45:00|1197.52|1186.72|1197.11|1186.31|1197.94|1187.14|1196.15|1185.35|266
1648990200000|2022-04-03 12:50:00|1197|1186.2|1195|1184.2|1197.11|1186.31|1193.46|1182.66|236
1648990500000|2022-04-03 12:55:00|1195.01|1184.21|1192.81|1182.01|1195.01|1184.21|1191.94|1181.14|414
1648990800000|2022-04-03 13:00:00|1192.75|1181.95|1195.59|1184.79|1197.23|1186.43|1192.75|1181.95|367
1648991100000|2022-04-03 13:05:00|1195.44|1184.64|1189.83|1179.03|1195.6|1184.8|1189.38|1178.58|155
1648991400000|2022-04-03 13:10:00|1189.62|1178.82|1185.08|1174.28|1189.83|1179.03|1184.81|1174.01|104
1648991700000|2022-04-03 13:15:00|1185.2|1174.4|1191.37|1180.57|1191.38|1180.58|1184.26|1173.46|224
1648992000000|2022-04-03 13:20:00|1191.38|1180.58|1195.91|1185.11|1197.64|1186.84|1190.46|1179.66|345
1648992300000|2022-04-03 13:25:00|1195.92|1185.12|1195.97|1185.17|1196.96|1186.16|1194.22|1183.42|296
1648992600000|2022-04-03 13:30:00|1196.19|1185.39|1194.96|1184.16|1197.67|1186.87|1193.14|1182.34|398
1648992900000|2022-04-03 13:35:00|1194.97|1184.17|1191.09|1180.29|1199.82|1189.02|1191.08|1180.28|359
1648993200000|2022-04-03 13:40:00|1191.47|1180.67|1190.58|1179.78|1192.05|1181.25|1189.37|1178.57|180
1648993500000|2022-04-03 13:45:00|1190.64|1179.84|1192.9|1182.1|1192.9|1182.1|1190.25|1179.45|102
1648993800000|2022-04-03 13:50:00|1192.94|1182.14|1184.73|1173.93|1193.33|1182.53|1184.73|1173.93|183
1648994100000|2022-04-03 13:55:00|1184.53|1173.73|1184.33|1173.53|1186.36|1175.56|1184.33|1173.53|81
1648994400000|2022-04-03 14:00:00|1184.56|1173.76|1182.52|1171.72|1185.52|1174.72|1181.58|1170.78|82
1648994700000|2022-04-03 14:05:00|1182.35|1171.55|1184.5|1173.7|1186.93|1176.13|1181.57|1170.77|160
1648995000000|2022-04-03 14:10:00|1184.67|1173.87|1186.17|1175.37|1187.1|1176.3|1184.67|1173.87|87
1648995300000|2022-04-03 14:15:00|1186.32|1175.52|1184.4|1173.6|1186.6|1175.8|1183.43|1172.63|82
1648995600000|2022-04-03 14:20:00|1184.76|1173.96|1186.59|1175.79|1187.38|1176.58|1184.45|1173.65|218
1648995900000|2022-04-03 14:25:00|1186.57|1175.77|1184.26|1173.46|1186.57|1175.77|1182.35|1171.55|134
1648996200000|2022-04-03 14:30:00|1184.34|1173.54|1180.09|1169.29|1184.43|1173.63|1179.9|1169.1|129
1648996500000|2022-04-03 14:35:00|1180.32|1169.52|1181.89|1171.09|1181.89|1171.09|1179.5|1168.7|133
1648996800000|2022-04-03 14:40:00|1182.1|1171.3|1185.85|1175.05|1185.86|1175.06|1182.1|1171.3|86
1648997100000|2022-04-03 14:45:00|1185.86|1175.06|1188.43|1177.63|1189|1178.2|1185.85|1175.05|78
1648997400000|2022-04-03 14:50:00|1188.26|1177.46|1189.88|1179.08|1191.47|1180.67|1187.32|1176.52|85
1648997700000|2022-04-03 14:55:00|1189.87|1179.07|1193.97|1183.17|1193.97|1183.17|1189.48|1178.68|152
1648998000000|2022-04-03 15:00:00|1194.46|1183.66|1198.82|1188.02|1199.99|1189.19|1193.31|1182.51|194
1648998300000|2022-04-03 15:05:00|1198.58|1187.78|1194.48|1183.68|1199.12|1188.32|1194.36|1183.56|152
1648998600000|2022-04-03 15:10:00|1194.46|1183.66|1191.8|1181|1194.48|1183.68|1191.49|1180.69|117
1648998900000|2022-04-03 15:15:00|1191.49|1180.69|1193.35|1182.55|1195.9|1185.1|1190.34|1179.54|98
1648999200000|2022-04-03 15:20:00|1193.34|1182.54|1190.89|1180.09|1195.41|1184.61|1190.88|1180.08|98
1648999500000|2022-04-03 15:25:00|1190.9|1180.1|1188.75|1177.95|1194.22|1183.42|1188.74|1177.94|95
1648999800000|2022-04-03 15:30:00|1189.04|1178.24|1185.29|1174.49|1189.35|1178.55|1184.72|1173.92|205
1649000100000|2022-04-03 15:35:00|1185.27|1174.47|1184.56|1173.76|1185.27|1174.47|1183.33|1172.53|86
1649000400000|2022-04-03 15:40:00|1184.74|1173.94|1184.9|1174.1|1187.39|1176.59|1184.6|1173.8|123
1649000700000|2022-04-03 15:45:00|1184.73|1173.93|1186.97|1176.17|1188.36|1177.56|1184.51|1173.71|173
1649001000000|2022-04-03 15:50:00|1186.98|1176.18|1186.9|1176.1|1188.4|1177.6|1186.42|1175.62|133
1649001300000|2022-04-03 15:55:00|1187.2|1176.4|1186.78|1175.98|1187.76|1176.96|1183.3|1172.5|150
1649001600000|2022-04-03 16:00:00|1186.57|1175.77|1183.35|1172.55|1188.75|1177.95|1183.35|1172.55|237
1649001900000|2022-04-03 16:05:00|1183.57|1172.77|1189.12|1178.32|1189.12|1178.32|1183.35|1172.55|248
1649002200000|2022-04-03 16:10:00|1188.96|1178.16|1190.85|1180.05|1191.65|1180.85|1188.82|1178.02|169
1649002500000|2022-04-03 16:15:00|1190.62|1179.82|1189.16|1178.36|1190.62|1179.82|1187.29|1176.49|157
1649002800000|2022-04-03 16:20:00|1189.08|1178.28|1176.62|1165.82|1189.4|1178.6|1176.45|1165.65|312
1649003100000|2022-04-03 16:25:00|1176.87|1166.07|1182.37|1171.57|1182.41|1171.61|1176.87|1166.07|332
1649003400000|2022-04-03 16:30:00|1182.38|1171.58|1179.81|1169.01|1182.38|1171.58|1178.14|1167.34|339
1649003700000|2022-04-03 16:35:00|1179.8|1169|1181.97|1171.17|1182.4|1171.6|1178.93|1168.13|372
1649004000000|2022-04-03 16:40:00|1181.96|1171.16|1183.49|1172.69|1183.94|1173.14|1180.03|1169.23|386
1649004300000|2022-04-03 16:45:00|1183.45|1172.65|1181.85|1171.05|1183.49|1172.69|1180.96|1170.16|201
1649004600000|2022-04-03 16:50:00|1182.04|1171.24|1182.54|1171.74|1183|1172.2|1181.01|1170.21|238
1649004900000|2022-04-03 16:55:00|1182.52|1171.72|1181.13|1170.33|1183.38|1172.58|1180.64|1169.84|249
1649005200000|2022-04-03 17:00:00|1181.34|1170.54|1183.95|1173.15|1183.95|1173.15|1181.34|1170.54|298
1649005500000|2022-04-03 17:05:00|1183.96|1173.16|1182.42|1171.62|1184.13|1173.33|1182.05|1171.25|319
1649005800000|2022-04-03 17:10:00|1182.24|1171.44|1182.68|1171.88|1182.97|1172.17|1181.32|1170.52|117
1649006100000|2022-04-03 17:15:00|1182.66|1171.86|1177.21|1166.41|1183.27|1172.47|1177.21|1166.41|139
1649006400000|2022-04-03 17:20:00|1177.43|1166.63|1172.22|1161.42|1177.99|1167.19|1171.88|1161.08|114
1649006700000|2022-04-03 17:25:00|1172.25|1161.45|1170.36|1159.56|1175.36|1164.56|1170.36|1159.56|152
1649007000000|2022-04-03 17:30:00|1170.6|1159.8|1172.57|1161.77|1173.36|1162.56|1170.23|1159.43|166
1649007300000|2022-04-03 17:35:00|1172.89|1162.09|1172.67|1161.87|1174.37|1163.57|1172.4|1161.6|155
1649007600000|2022-04-03 17:40:00|1172.88|1162.08|1175.01|1164.21|1175.34|1164.54|1172.66|1161.86|198
1649007900000|2022-04-03 17:45:00|1175.02|1164.22|1172.12|1161.32|1175.23|1164.43|1171.12|1160.32|290
1649008200000|2022-04-03 17:50:00|1172.32|1161.52|1172.62|1161.82|1172.9|1162.1|1170.28|1159.48|152
1649008500000|2022-04-03 17:55:00|1172.42|1161.62|1172.54|1161.74|1172.92|1162.12|1170.88|1160.08|89
1649008800000|2022-04-03 18:00:00|1172.53|1161.73|1172.84|1162.04|1173.72|1162.92|1171.4|1160.6|77
1649009100000|2022-04-03 18:05:00|1172.85|1162.05|1173.69|1162.89|1173.89|1163.09|1172.85|1162.05|55
1649009400000|2022-04-03 18:10:00|1173.46|1162.66|1172.23|1161.43|1173.46|1162.66|1171.63|1160.83|69
1649009700000|2022-04-03 18:15:00|1172.52|1161.72|1170.41|1159.61|1172.65|1161.85|1169.88|1159.08|65
1649010000000|2022-04-03 18:20:00|1170.4|1159.6|1169.73|1158.93|1170.41|1159.61|1168.9|1158.1|43
1649010300000|2022-04-03 18:25:00|1169.57|1158.77|1168.11|1157.31|1169.57|1158.77|1167.28|1156.48|57
1649010600000|2022-04-03 18:30:00|1168.34|1157.54|1168.33|1157.53|1168.46|1157.66|1167.75|1156.95|23
1649010900000|2022-04-03 18:35:00|1168.57|1157.77|1168.93|1158.13|1169.39|1158.59|1166.54|1155.74|76
1649011200000|2022-04-03 18:40:00|1168.94|1158.14|1165.88|1155.08|1168.94|1158.14|1165.38|1154.58|99
1649011500000|2022-04-03 18:45:00|1166.11|1155.31|1168.88|1158.08|1168.88|1158.08|1166.11|1155.31|33
1649011800000|2022-04-03 18:50:00|1168.66|1157.86|1178.1|1167.3|1178.1|1167.3|1167.92|1157.12|127
1649012100000|2022-04-03 18:55:00|1178.11|1167.31|1174.38|1163.58|1178.87|1168.07|1173.86|1163.06|187
1649012400000|2022-04-03 19:00:00|1174.27|1163.47|1175.15|1164.35|1176.36|1165.56|1171.73|1160.93|264
1649012700000|2022-04-03 19:05:00|1175.19|1164.39|1177.98|1167.18|1180.64|1169.84|1175.15|1164.35|222
1649013000000|2022-04-03 19:10:00|1177.97|1167.17|1178.4|1167.6|1179.41|1168.61|1177.09|1166.29|171
1649013300000|2022-04-03 19:15:00|1178.05|1167.25|1175.36|1164.56|1178.05|1167.25|1173.62|1162.82|159
1649013600000|2022-04-03 19:20:00|1175.22|1164.42|1172.73|1161.93|1175.36|1164.56|1171.88|1161.08|81
1649013900000|2022-04-03 19:25:00|1172.72|1161.92|1171.89|1161.09|1173.21|1162.41|1171.51|1160.71|67
1649014200000|2022-04-03 19:30:00|1171.73|1160.93|1172.57|1161.77|1173.08|1162.28|1171.26|1160.46|191
1649014500000|2022-04-03 19:35:00|1172.52|1161.72|1174.13|1163.33|1176.04|1165.24|1171.74|1160.94|122
1649014800000|2022-04-03 19:40:00|1174.44|1163.64|1175.43|1164.63|1175.43|1164.63|1172.6|1161.8|106
1649015100000|2022-04-03 19:45:00|1175.52|1164.72|1178.21|1165.91|1180.11|1167.81|1175.05|1163.87|212
1649015400000|2022-04-03 19:50:00|1178.1|1165.8|1179.77|1167.47|1180.04|1167.74|1177.85|1165.55|195
1649015700000|2022-04-03 19:55:00|1179.65|1167.35|1176.99|1164.69|1179.77|1167.47|1176.99|1164.69|62
1649016000000|2022-04-03 20:00:00|1177|1164.7|1176.15|1163.85|1177.85|1165.55|1175.29|1162.99|125
1649016300000|2022-04-03 20:05:00|1176.14|1163.84|1174.9|1162.6|1176.17|1163.87|1174.85|1162.55|190
1649016600000|2022-04-03 20:10:00|1174.91|1162.61|1177.2|1164.9|1177.2|1164.9|1174.91|1162.61|160
1649016900000|2022-04-03 20:15:00|1177.39|1165.09|1179.31|1167.01|1179.31|1167.01|1177.39|1165.09|116
1649017200000|2022-04-03 20:20:00|1179.15|1166.85|1179.43|1167.13|1179.6|1167.3|1178.2|1165.9|50
1649017500000|2022-04-03 20:25:00|1179.22|1166.92|1180.79|1168.49|1181.41|1169.11|1179.22|1166.92|138
1649017800000|2022-04-03 20:30:00|1180.92|1168.62|1181.45|1169.15|1181.85|1169.55|1180.79|1168.49|60
1649018100000|2022-04-03 20:35:00|1181.46|1169.16|1180.95|1168.65|1181.76|1169.46|1180.94|1168.64|419
1649018400000|2022-04-03 20:40:00|1180.94|1168.64|1180.32|1168.02|1183|1170.7|1180.24|1167.94|293
1649018700000|2022-04-03 20:45:00|1180.47|1168.17|1178.78|1166.48|1181.18|1168.88|1178.2|1165.9|151
1649019000000|2022-04-03 20:50:00|1179.01|1166.71|1177.92|1165.62|1179.6|1167.3|1177.92|1165.62|75
1649019300000|2022-04-03 20:55:00|1177.97|1165.67|1178.02|1165.72|1178.71|1166.41|1177.5|1165.2|123
1649019600000|2022-04-03 21:00:00|1177.66|1165.36|1178.3|1167.5|1178.65|1167.5|1177.4|1165.32|22
1649019900000|2022-04-03 21:05:00|1178.78|1167.98|1181.9|1171.1|1181.9|1171.1|1178.66|1167.86|14
1649020200000|2022-04-03 21:10:00|1182.4|1171.6|1186.64|1175.84|1186.9|1176.1|1182.4|1171.6|15
1649020500000|2022-04-03 21:15:00|1186.85|1176.05|1188.07|1177.27|1188.07|1177.27|1186.64|1175.84|18
1649020800000|2022-04-03 21:20:00|1188.4|1177.6|1186.9|1176.1|1188.4|1177.6|1185.59|1174.79|82
1649021100000|2022-04-03 21:25:00|1186.4|1175.6|1185.4|1174.6|1186.4|1175.6|1185.4|1174.6|5
1649021400000|2022-04-03 21:30:00|1185.02|1174.22|1183.6|1172.8|1185.9|1175.1|1183.6|1172.8|15
1649021700000|2022-04-03 21:35:00|1184.4|1173.6|1185|1174.2|1185|1174.2|1184.4|1173.6|2
1649022000000|2022-04-03 21:40:00|1185.4|1174.6|1186.4|1175.6|1186.9|1176.1|1185.4|1174.6|13
1649022300000|2022-04-03 21:45:00|1186.6|1175.8|1187.9|1177.1|1187.9|1177.1|1186.4|1175.6|11
1649022600000|2022-04-03 21:50:00|1188.16|1177.36|1188.4|1177.6|1188.4|1177.6|1187.9|1177.1|5
1649022900000|2022-04-03 21:55:00|1187.9|1177.1|1189.11|1178.31|1189.11|1178.31|1187.9|1177.1|5
1649023200000|2022-04-03 22:00:00|1189.44|1178.64|1190.9|1180.1|1194.4|1183.6|1187.9|1177.1|53
1649023500000|2022-04-03 22:05:00|1191.4|1180.6|1191.9|1181.1|1193.28|1182.48|1190.9|1180.1|41
1649023800000|2022-04-03 22:10:00|1192.4|1181.6|1193.78|1182.98|1193.9|1183.1|1191.56|1180.76|11
1649024100000|2022-04-03 22:15:00|1192.4|1181.6|1196.4|1185.6|1197.15|1186.35|1192.4|1181.6|42
1649024400000|2022-04-03 22:20:00|1195.9|1185.1|1199.9|1189.1|1200.2|1189.4|1194.9|1184.1|37
1649024700000|2022-04-03 22:25:00|1199.4|1188.6|1199.55|1188.75|1200.2|1189.4|1198.78|1187.98|22
1649025000000|2022-04-03 22:30:00|1198.9|1188.1|1198.4|1187.6|1200.19|1189.39|1197.65|1186.85|27
1649025300000|2022-04-03 22:35:00|1198.53|1187.73|1201.95|1191.15|1201.95|1191.15|1198.53|1187.73|35
1649025600000|2022-04-03 22:40:00|1201.66|1190.86|1203.59|1192.79|1205.9|1195.1|1201.66|1190.86|32
1649025900000|2022-04-03 22:45:00|1203.65|1192.85|1196.35|1185.55|1204.15|1193.35|1195.9|1185.1|26
1649026200000|2022-04-03 22:50:00|1197.35|1186.55|1196.9|1186.1|1198.3|1187.5|1196.85|1186.05|21
1649026500000|2022-04-03 22:55:00|1197.26|1186.46|1193.21|1182.41|1197.4|1186.6|1192.61|1181.81|30
1649026800000|2022-04-03 23:00:00|1193.9|1183.1|1187.4|1176.6|1195|1184.2|1186.4|1175.6|29
1649027100000|2022-04-03 23:05:00|1187.9|1177.1|1191.4|1180.6|1191.4|1180.6|1185.69|1174.89|25
1649027400000|2022-04-03 23:10:00|1191.58|1180.78|1197.31|1186.51|1197.31|1186.51|1191.58|1180.78|25
1649027700000|2022-04-03 23:15:00|1196.9|1186.1|1192.4|1181.6|1196.9|1186.1|1192.07|1181.27|26
1649028000000|2022-04-03 23:20:00|1192.01|1181.21|1190.9|1180.1|1192.01|1181.21|1188.9|1178.1|13
1649028300000|2022-04-03 23:25:00|1191.4|1180.6|1194.9|1184.1|1195.06|1184.26|1191.4|1180.6|17
1649028600000|2022-04-03 23:30:00|1195.06|1184.26|1192.4|1181.6|1197.06|1186.26|1192.4|1181.6|24
1649028900000|2022-04-03 23:35:00|1191.9|1181.1|1190.9|1180.1|1191.9|1181.1|1187.9|1177.1|16
1649029200000|2022-04-03 23:40:00|1189.9|1179.1|1188.4|1177.6|1189.9|1179.1|1188.4|1177.6|6
1649029500000|2022-04-03 23:45:00|1186.9|1176.1|1187.9|1177.1|1189.24|1178.44|1185.9|1175.1|20
1649029800000|2022-04-03 23:50:00|1188.4|1177.6|1191.4|1180.6|1191.9|1181.1|1188.4|1177.6|7
1649030100000|2022-04-03 23:55:00|1191.9|1181.1|1192.9|1182.1|1192.9|1182.1|1191.9|1181.1|6
1649030400000|2022-04-04 00:00:00|1193.22|1182.42|1189.4|1178.6|1193.4|1182.6|1184.9|1174.1|52
1649030700000|2022-04-04 00:05:00|1188.9|1178.1|1190.4|1179.6|1191.4|1180.6|1188.57|1177.77|38
1649031000000|2022-04-04 00:10:00|1189.9|1179.1|1185.9|1175.1|1190.07|1179.27|1184.6|1173.8|33
1649031300000|2022-04-04 00:15:00|1185.28|1174.48|1183.59|1172.79|1186.9|1176.1|1182.9|1172.1|31
1649031600000|2022-04-04 00:20:00|1183.58|1172.78|1181.99|1171.19|1183.91|1173.11|1181.9|1171.1|39
1649031900000|2022-04-04 00:25:00|1182|1171.2|1178.4|1167.6|1182.05|1171.25|1169.9|1159.1|71
1649032200000|2022-04-04 00:30:00|1178.71|1167.91|1182.24|1171.44|1182.24|1171.44|1175.9|1165.1|24
1649032500000|2022-04-04 00:35:00|1181.9|1171.1|1183.21|1172.41|1183.21|1172.41|1179.4|1168.6|26
1649032800000|2022-04-04 00:40:00|1182.9|1172.1|1180.4|1169.6|1183.9|1173.1|1179.54|1168.74|29
1649033100000|2022-04-04 00:45:00|1180.9|1170.1|1176.58|1165.78|1183.64|1172.84|1176.58|1165.78|31
1649033400000|2022-04-04 00:50:00|1176.74|1165.94|1178.4|1167.6|1178.4|1167.6|1174.4|1163.6|29
1649033700000|2022-04-04 00:55:00|1177.4|1166.6|1171.64|1160.84|1178.4|1167.6|1170.9|1160.1|26
1649034000000|2022-04-04 01:00:00|1172.01|1161.21|1169.9|1159.1|1172.9|1162.1|1169.9|1159.1|24
1649034300000|2022-04-04 01:05:00|1169.4|1158.6|1173.4|1162.6|1173.4|1162.6|1168.51|1157.71|29
1649034600000|2022-04-04 01:10:00|1172.9|1162.1|1176.14|1165.34|1176.14|1165.34|1172.9|1162.1|23
1649034900000|2022-04-04 01:15:00|1175.9|1165.1|1175.04|1164.24|1177.9|1167.1|1175.04|1164.24|12
1649035200000|2022-04-04 01:20:00|1174.54|1163.74|1172.24|1161.44|1174.54|1163.74|1170.68|1159.88|24
1649035500000|2022-04-04 01:25:00|1171.9|1161.1|1172.89|1162.09|1172.89|1162.09|1170.68|1159.88|11
1649035800000|2022-04-04 01:30:00|1173.9|1163.1|1177.9|1167.1|1177.9|1167.1|1171.4|1160.6|26
1649036100000|2022-04-04 01:35:00|1178.9|1168.1|1177.9|1167.1|1178.9|1168.1|1177.4|1166.6|9
1649036400000|2022-04-04 01:40:00|1177.4|1166.6|1171.99|1161.19|1177.4|1166.6|1170.9|1160.1|13
1649036700000|2022-04-04 01:45:00|1172.9|1162.1|1177.9|1167.1|1177.9|1167.1|1172.49|1161.69|17
1649037000000|2022-04-04 01:50:00|1178.21|1167.41|1180.59|1169.79|1180.9|1170.1|1178.21|1167.41|15
1649037300000|2022-04-04 01:55:00|1179.59|1168.79|1176.67|1165.87|1179.59|1168.79|1176.67|1165.87|25
1649037600000|2022-04-04 02:00:00|1176.4|1165.6|1173.32|1162.52|1176.9|1166.1|1172.9|1162.1|43
1649037900000|2022-04-04 02:05:00|1173.51|1162.71|1169.9|1159.1|1173.9|1163.1|1169.9|1159.1|23
1649038200000|2022-04-04 02:10:00|1169.92|1159.12|1173.18|1162.38|1173.21|1162.41|1168.9|1158.1|18
1649038500000|2022-04-04 02:15:00|1172.9|1162.1|1177.25|1166.45|1177.25|1166.45|1171.9|1161.1|20
1649038800000|2022-04-04 02:20:00|1177.9|1167.1|1179.59|1168.79|1180.9|1170.1|1177.75|1166.95|16
1649039100000|2022-04-04 02:25:00|1180.9|1170.1|1177.49|1166.69|1180.9|1170.1|1177.49|1166.69|15
1649039400000|2022-04-04 02:30:00|1177.9|1167.1|1178.4|1167.6|1178.9|1168.1|1176.4|1165.6|21
1649039700000|2022-04-04 02:35:00|1177.4|1166.6|1178.9|1168.1|1178.9|1168.1|1177.4|1166.6|10
1649040000000|2022-04-04 02:40:00|1179.4|1168.6|1180.4|1169.6|1182.24|1171.44|1179.4|1168.6|16
1649040300000|2022-04-04 02:45:00|1179.9|1169.1|1183.9|1173.1|1183.9|1173.1|1179.4|1168.6|21
1649040600000|2022-04-04 02:50:00|1183.4|1172.6|1184.9|1174.1|1184.9|1174.1|1182.91|1172.11|4
1649040900000|2022-04-04 02:55:00|1184.64|1173.84|1185.1|1174.3|1185.9|1175.1|1184.23|1173.43|13
1649041200000|2022-04-04 03:00:00|1185.11|1174.31|1185.9|1175.1|1185.9|1175.1|1183.4|1172.6|23
1649041500000|2022-04-04 03:05:00|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1185.78|1174.98|6
1649041800000|2022-04-04 03:10:00|1186.64|1175.84|1188.9|1178.1|1188.9|1178.1|1186.64|1175.84|11
1649042100000|2022-04-04 03:15:00|1187.9|1177.1|1187.76|1176.96|1187.9|1177.1|1186.9|1176.1|7
1649042400000|2022-04-04 03:20:00|1187.9|1177.1|1187.9|1177.1|1188.9|1178.1|1187.9|1177.1|5
1649042700000|2022-04-04 03:25:00|1188.25|1177.45|1188.9|1178.1|1189.9|1179.1|1188.25|1177.45|9
1649043000000|2022-04-04 03:30:00|1189.08|1178.28|1189.53|1178.73|1189.94|1179.14|1188.9|1178.1|8
1649043300000|2022-04-04 03:35:00|1189.44|1178.64|1187.9|1177.1|1189.44|1178.64|1187.9|1177.1|8
1649043600000|2022-04-04 03:40:00|1186.01|1175.21|1182.5|1171.7|1186.01|1175.21|1181.9|1171.1|22
1649043900000|2022-04-04 03:45:00|1182.9|1172.1|1181.05|1170.25|1182.9|1172.1|1179.54|1168.74|25
1649044200000|2022-04-04 03:50:00|1180.9|1170.1|1178.9|1168.1|1181.05|1170.25|1178.9|1168.1|14
1649044500000|2022-04-04 03:55:00|1177.9|1167.1|1174.94|1164.14|1177.9|1167.1|1174.9|1164.1|7
1649044800000|2022-04-04 04:00:00|1175.35|1164.55|1170.68|1159.88|1175.35|1164.55|1168.9|1158.1|23
1649045100000|2022-04-04 04:05:00|1171|1160.2|1171.55|1160.75|1172.9|1162.1|1169.9|1159.1|45
1649045400000|2022-04-04 04:10:00|1170.9|1160.1|1174.93|1164.13|1175.13|1164.33|1169.9|1159.1|37
1649045700000|2022-04-04 04:15:00|1174.71|1163.91|1177.03|1166.23|1177.06|1166.26|1173.9|1163.1|23
1649046000000|2022-04-04 04:20:00|1177.36|1166.56|1179.16|1168.36|1179.16|1168.36|1176.9|1166.1|14
1649046300000|2022-04-04 04:25:00|1179.56|1168.76|1179.9|1169.1|1179.9|1169.1|1177.9|1167.1|17
1649046600000|2022-04-04 04:30:00|1179.68|1168.88|1182.23|1171.43|1182.23|1171.43|1179.68|1168.88|20
1649046900000|2022-04-04 04:35:00|1181.9|1171.1|1181.4|1170.6|1181.9|1171.1|1179.9|1169.1|14
1649047200000|2022-04-04 04:40:00|1181.73|1170.93|1182.9|1172.1|1182.9|1172.1|1181.73|1170.93|44
1649047500000|2022-04-04 04:45:00|1182.91|1172.11|1184.13|1173.33|1184.14|1173.34|1182.89|1172.09|31
1649047800000|2022-04-04 04:50:00|1183.9|1173.1|1182.3|1171.5|1184.13|1173.33|1181.23|1170.43|18
1649048100000|2022-04-04 04:55:00|1181.9|1171.1|1175.9|1165.1|1181.9|1171.1|1175.9|1165.1|31
1649048400000|2022-04-04 05:00:00|1175.62|1164.82|1174.9|1164.1|1175.9|1165.1|1174.9|1164.1|6
1649048700000|2022-04-04 05:05:00|1175.24|1164.44|1175.4|1164.6|1176.9|1166.1|1175.24|1164.44|19
1649049000000|2022-04-04 05:10:00|1175.74|1164.94|1181.4|1170.6|1181.4|1170.6|1175.64|1164.84|19
1649049300000|2022-04-04 05:15:00|1182.41|1171.61|1182.91|1172.11|1182.91|1172.11|1181.53|1170.73|16
1649049600000|2022-04-04 05:20:00|1183.17|1172.37|1184.13|1173.33|1184.14|1173.34|1183.17|1172.37|15
1649049900000|2022-04-04 05:25:00|1183.9|1173.1|1183.97|1173.17|1184.2|1173.4|1183.5|1172.7|16
1649050200000|2022-04-04 05:30:00|1184.9|1174.1|1185.3|1174.5|1185.9|1175.1|1184.9|1174.1|7
1649050500000|2022-04-04 05:35:00|1184.9|1174.1|1185.26|1174.46|1185.9|1175.1|1183.99|1173.19|25
1649050800000|2022-04-04 05:40:00|1185.28|1174.48|1185.28|1174.48|1185.9|1175.1|1185.28|1174.48|4
1649051100000|2022-04-04 05:45:00|1184.98|1174.18|1185.9|1175.1|1185.9|1175.1|1184.98|1174.18|5
1649051400000|2022-04-04 05:50:00|1186.9|1176.1|1187.24|1176.44|1187.24|1176.44|1185.9|1175.1|11
1649051700000|2022-04-04 05:55:00|1187.11|1176.31|1188.9|1178.1|1188.9|1178.1|1186.4|1175.6|21
1649052000000|2022-04-04 06:00:00|1188.4|1177.6|1189.4|1178.6|1189.9|1179.1|1188.4|1177.6|6
1649052300000|2022-04-04 06:05:00|1189.01|1178.21|1189.9|1179.1|1189.9|1179.1|1189.01|1178.21|8
1649052600000|2022-04-04 06:10:00|1188.9|1178.1|1184.9|1174.1|1188.9|1178.1|1184.9|1174.1|18
1649052900000|2022-04-04 06:15:00|1185.29|1174.49|1186.31|1175.51|1186.9|1176.1|1184.9|1174.1|16
1649053200000|2022-04-04 06:20:00|1185.9|1175.1|1187.4|1176.6|1187.4|1176.6|1185.53|1174.73|14
1649053500000|2022-04-04 06:25:00|1187.53|1176.73|1189.58|1178.78|1191.29|1180.49|1187.4|1176.6|18
1649053800000|2022-04-04 06:30:00|1190.08|1179.28|1190.69|1179.89|1191|1180.2|1189.49|1178.69|20
1649054100000|2022-04-04 06:35:00|1190.59|1179.79|1190.9|1180.1|1191|1180.2|1190.2|1179.4|13
1649054400000|2022-04-04 06:40:00|1190.59|1179.79|1191.9|1181.1|1191.9|1181.1|1190.2|1179.4|10
1649054700000|2022-04-04 06:45:00|1192.4|1181.6|1190.9|1180.1|1193.9|1183.1|1190.9|1180.1|13
1649055000000|2022-04-04 06:50:00|1191.17|1180.37|1193.3|1182.5|1193.3|1182.5|1191.17|1180.37|13
1649055300000|2022-04-04 06:55:00|1193.9|1183.1|1193.4|1182.6|1194.9|1184.1|1192.9|1182.1|18
1649055600000|2022-04-04 07:00:00|1193.9|1183.1|1196.9|1186.1|1196.9|1186.1|1193.6|1182.8|27
1649055900000|2022-04-04 07:05:00|1196.55|1185.75|1191.9|1181.1|1196.9|1186.1|1189.9|1179.1|23
1649056200000|2022-04-04 07:10:00|1192.4|1181.6|1191.11|1180.31|1192.4|1181.6|1191.11|1180.31|6
1649056500000|2022-04-04 07:15:00|1191.4|1180.6|1191.9|1181.1|1192.9|1182.1|1191.4|1180.6|12
1649056800000|2022-04-04 07:20:00|1192.9|1182.1|1196.05|1185.25|1196.05|1185.25|1192.9|1182.1|16
1649057100000|2022-04-04 07:25:00|1195.9|1185.1|1198.52|1187.72|1198.9|1188.1|1195.9|1185.1|16
1649057400000|2022-04-04 07:30:00|1198.02|1187.22|1196.06|1185.26|1200.05|1189.25|1196.06|1185.26|15
1649057700000|2022-04-04 07:35:00|1195.4|1184.6|1198.9|1188.1|1198.99|1188.19|1195.4|1184.6|31
1649058000000|2022-04-04 07:40:00|1198.99|1188.19|1201.9|1191.1|1202.9|1192.1|1198.99|1188.19|26
1649058300000|2022-04-04 07:45:00|1202.9|1192.1|1201.9|1191.1|1203.4|1192.6|1200.4|1189.6|13
1649058600000|2022-04-04 07:50:00|1200.9|1190.1|1197.9|1187.1|1201.2|1190.4|1197.59|1186.79|15
1649058900000|2022-04-04 07:55:00|1197.59|1186.79|1197.11|1186.31|1198.4|1187.6|1194.69|1183.89|17
1649059200000|2022-04-04 08:00:00|1196.61|1185.81|1194.4|1183.6|1197.9|1187.1|1192.9|1182.1|28
1649059500000|2022-04-04 08:05:00|1195.4|1184.6|1193.9|1183.1|1195.4|1184.6|1193.44|1182.64|12
1649059800000|2022-04-04 08:10:00|1194.4|1183.6|1194.4|1183.6|1196.4|1185.6|1194.4|1183.6|17
1649060100000|2022-04-04 08:15:00|1194.18|1183.38|1193.42|1182.62|1195.96|1185.16|1192.92|1182.12|17
1649060400000|2022-04-04 08:20:00|1193.67|1182.87|1193.9|1183.1|1196.9|1186.1|1193.4|1182.6|19
1649060700000|2022-04-04 08:25:00|1194.11|1183.31|1195.4|1184.6|1196.9|1186.1|1194.11|1183.31|16
1649061000000|2022-04-04 08:30:00|1195.9|1185.1|1200.4|1189.6|1201.4|1190.6|1195.9|1185.1|28
1649061300000|2022-04-04 08:35:00|1199.4|1188.6|1199.59|1188.79|1201.4|1190.6|1198.4|1187.6|23
1649061600000|2022-04-04 08:40:00|1199.81|1189.01|1194.37|1183.57|1200.29|1189.49|1193.87|1183.07|22
1649061900000|2022-04-04 08:45:00|1194.61|1183.81|1192.07|1181.27|1195.14|1184.34|1190.89|1180.09|35
1649062200000|2022-04-04 08:50:00|1191.9|1181.1|1195.58|1184.78|1196.4|1185.6|1190.9|1180.1|37
1649062500000|2022-04-04 08:55:00|1195.9|1185.1|1201.95|1191.15|1201.95|1191.15|1195.9|1185.1|24
1649062800000|2022-04-04 09:00:00|1201.55|1190.75|1198.9|1188.1|1204.01|1193.21|1198.9|1188.1|30
1649063100000|2022-04-04 09:05:00|1199.18|1188.38|1195.24|1184.44|1199.18|1188.38|1194.87|1184.07|28
1649063400000|2022-04-04 09:10:00|1194.9|1184.1|1201.9|1191.1|1201.9|1191.1|1194.9|1184.1|22
1649063700000|2022-04-04 09:15:00|1202.8|1192|1198.4|1187.6|1203.4|1192.6|1195.5|1184.7|30
1649064000000|2022-04-04 09:20:00|1197.9|1187.1|1201.02|1190.22|1201.02|1190.22|1196.4|1185.6|15
1649064300000|2022-04-04 09:25:00|1200.9|1190.1|1201.9|1191.1|1201.9|1191.1|1200.9|1190.1|4
1649064600000|2022-04-04 09:30:00|1203.4|1192.6|1201.9|1191.1|1203.4|1192.6|1200.9|1190.1|24
1649064900000|2022-04-04 09:35:00|1202.15|1191.35|1203.97|1193.17|1204.01|1193.21|1201.9|1191.1|14
1649065200000|2022-04-04 09:40:00|1204.4|1193.6|1208.79|1197.99|1220.9|1210.1|1204.4|1193.6|73
1649065500000|2022-04-04 09:45:00|1207.99|1197.19|1200.46|1189.66|1207.99|1197.19|1200.46|1189.66|25
1649065800000|2022-04-04 09:50:00|1200.42|1189.62|1194.99|1184.19|1200.9|1190.1|1191.9|1181.1|36
1649066100000|2022-04-04 09:55:00|1194.91|1184.11|1194.9|1184.1|1194.99|1184.19|1191.25|1180.45|50
1649066400000|2022-04-04 10:00:00|1195.9|1185.1|1191.3|1180.5|1197.94|1187.14|1187.9|1177.1|52
1649066700000|2022-04-04 10:05:00|1190.8|1180|1182.27|1171.47|1190.8|1180|1181.9|1171.1|65
1649067000000|2022-04-04 10:10:00|1181.9|1171.1|1184.96|1174.16|1185.9|1175.1|1181.9|1171.1|60
1649067300000|2022-04-04 10:15:00|1185.4|1174.6|1190.09|1179.29|1190.9|1180.1|1185.1|1174.3|43
1649067600000|2022-04-04 10:20:00|1190.9|1180.1|1193.3|1182.5|1193.3|1182.5|1190.9|1180.1|11
1649067900000|2022-04-04 10:25:00|1192.98|1182.18|1192.4|1181.6|1192.98|1182.18|1188.51|1177.71|31
1649068200000|2022-04-04 10:30:00|1191.9|1181.1|1189.9|1179.1|1191.9|1181.1|1188.9|1178.1|22
1649068500000|2022-04-04 10:35:00|1190.14|1179.34|1184.9|1174.1|1190.14|1179.34|1184.46|1173.66|24
1649068800000|2022-04-04 10:40:00|1184.6|1173.8|1185.4|1174.6|1187.9|1177.1|1180.9|1170.1|55
1649069100000|2022-04-04 10:45:00|1185.06|1174.26|1190.4|1179.6|1191.9|1181.1|1184.56|1173.76|55
1649069400000|2022-04-04 10:50:00|1190.73|1179.93|1191.3|1180.5|1191.31|1180.51|1187.9|1177.1|40
1649069700000|2022-04-04 10:55:00|1190.9|1180.1|1190.1|1179.3|1191.4|1180.6|1188.4|1177.6|27
1649070000000|2022-04-04 11:00:00|1189.9|1179.1|1191.17|1180.37|1191.17|1180.37|1185.51|1174.71|26
1649070300000|2022-04-04 11:05:00|1191.9|1181.1|1197.15|1186.35|1197.9|1187.1|1191.9|1181.1|18
1649070600000|2022-04-04 11:10:00|1197.34|1186.54|1201.9|1191.1|1201.9|1191.1|1197.15|1186.35|19
1649070900000|2022-04-04 11:15:00|1201.4|1190.6|1201.4|1190.6|1204.9|1194.1|1200.9|1190.1|31
1649071200000|2022-04-04 11:20:00|1201.04|1190.24|1199.4|1188.6|1201.04|1190.24|1197.9|1187.1|11
1649071500000|2022-04-04 11:25:00|1198.9|1188.1|1203.51|1192.71|1203.51|1192.71|1198.4|1187.6|11
1649071800000|2022-04-04 11:30:00|1204.01|1193.21|1206.77|1195.97|1206.9|1196.1|1204.01|1193.21|13
1649072100000|2022-04-04 11:35:00|1206.4|1195.6|1202.9|1192.1|1206.4|1195.6|1202.4|1191.6|20
1649072400000|2022-04-04 11:40:00|1202.4|1191.6|1200.4|1189.6|1202.9|1192.1|1198.4|1187.6|34
1649072700000|2022-04-04 11:45:00|1200.29|1189.49|1206.27|1195.47|1206.27|1195.47|1200.29|1189.49|21
1649073000000|2022-04-04 11:50:00|1206.9|1196.1|1211.9|1201.1|1211.9|1201.1|1206.9|1196.1|17
1649073300000|2022-04-04 11:55:00|1212.16|1201.36|1214.4|1203.6|1218.9|1208.1|1212.16|1201.36|47
1649073600000|2022-04-04 12:00:00|1213.9|1203.1|1208.78|1197.98|1214.51|1203.71|1208.78|1197.98|19
1649073900000|2022-04-04 12:05:00|1209.04|1198.24|1213|1202.2|1213|1202.2|1208.09|1197.29|20
1649074200000|2022-04-04 12:10:00|1213.09|1202.29|1216|1205.2|1216|1205.2|1213.09|1202.29|13
1649074500000|2022-04-04 12:15:00|1215.83|1205.03|1211.4|1200.6|1216|1205.2|1211.4|1200.6|16
1649074800000|2022-04-04 12:20:00|1210.9|1200.1|1211.15|1200.35|1212.9|1202.1|1208.79|1197.99|35
1649075100000|2022-04-04 12:25:00|1211.4|1200.6|1210.4|1199.6|1213.57|1202.77|1209.4|1198.6|18
1649075400000|2022-04-04 12:30:00|1209.9|1199.1|1203.76|1192.96|1209.9|1199.1|1202.9|1192.1|21
1649075700000|2022-04-04 12:35:00|1203.26|1192.46|1198.4|1187.6|1203.26|1192.46|1198.4|1187.6|28
1649076000000|2022-04-04 12:40:00|1197.9|1187.1|1196.85|1186.05|1200.27|1189.47|1196.85|1186.05|25
1649076300000|2022-04-04 12:45:00|1195.87|1185.07|1189.4|1178.6|1195.87|1185.07|1189.27|1178.47|22
1649076600000|2022-04-04 12:50:00|1189.49|1178.69|1190.4|1179.6|1193.9|1183.1|1189.4|1178.6|33
1649076900000|2022-04-04 12:55:00|1190.8|1180|1197.4|1186.6|1197.4|1186.6|1190.3|1179.5|45
1649077200000|2022-04-04 13:00:00|1197.54|1186.74|1197.51|1186.71|1201.13|1190.33|1197.51|1186.71|27
1649077500000|2022-04-04 13:05:00|1197.01|1186.21|1201.02|1190.22|1201.02|1190.22|1193.87|1183.07|24
1649077800000|2022-04-04 13:10:00|1201.9|1191.1|1200.33|1189.53|1203.9|1193.1|1199.83|1189.03|20
1649078100000|2022-04-04 13:15:00|1200.52|1189.72|1198.4|1187.6|1201.94|1191.14|1195.9|1185.1|29
1649078400000|2022-04-04 13:20:00|1197.9|1187.1|1200.43|1189.63|1200.43|1189.63|1196.4|1185.6|17
1649078700000|2022-04-04 13:25:00|1200.65|1189.85|1196.4|1185.6|1200.9|1190.1|1195.5|1184.7|25
1649079000000|2022-04-04 13:30:00|1195.9|1185.1|1186.9|1176.1|1197.9|1187.1|1185.9|1175.1|55
1649079300000|2022-04-04 13:35:00|1187.4|1176.6|1193.4|1182.6|1196.4|1185.6|1187.4|1176.6|60
1649079600000|2022-04-04 13:40:00|1193.9|1183.1|1197.6|1186.8|1198.04|1187.24|1193.9|1183.1|27
1649079900000|2022-04-04 13:45:00|1198.1|1187.3|1192.57|1181.77|1198.4|1187.6|1188.91|1178.11|49
1649080200000|2022-04-04 13:50:00|1193.07|1182.27|1190.9|1180.1|1195.4|1184.6|1190.9|1180.1|46
1649080500000|2022-04-04 13:55:00|1191.4|1180.6|1191.4|1180.6|1193.88|1183.08|1190.9|1180.1|33
1649080800000|2022-04-04 14:00:00|1189.9|1179.1|1195.06|1184.26|1195.06|1184.26|1187.9|1177.1|33
1649081100000|2022-04-04 14:05:00|1194.9|1184.1|1197.49|1186.69|1197.49|1186.69|1194.56|1183.76|35
1649081400000|2022-04-04 14:10:00|1197.76|1186.96|1194.9|1184.1|1200.4|1189.6|1193.87|1183.07|87
1649081700000|2022-04-04 14:15:00|1194.4|1183.6|1190.9|1180.1|1194.4|1183.6|1188.9|1178.1|40
1649082000000|2022-04-04 14:20:00|1191.4|1180.6|1186.9|1176.1|1191.4|1180.6|1186.9|1176.1|28
1649082300000|2022-04-04 14:25:00|1186.4|1175.6|1185.15|1174.35|1189.18|1178.38|1184.9|1174.1|27
1649082600000|2022-04-04 14:30:00|1185.9|1175.1|1182.9|1172.1|1187.24|1176.44|1182.9|1172.1|44
1649082900000|2022-04-04 14:35:00|1181.9|1171.1|1182.49|1171.69|1186.4|1175.6|1181.9|1171.1|29
1649083200000|2022-04-04 14:40:00|1181.99|1171.19|1177.9|1167.1|1183.4|1172.6|1177.9|1167.1|23
1649083500000|2022-04-04 14:45:00|1178.4|1167.6|1174.9|1164.1|1180.4|1169.6|1174.9|1164.1|40
1649083800000|2022-04-04 14:50:00|1174.98|1164.18|1176.9|1166.1|1179.4|1168.6|1174.98|1164.18|36
1649084100000|2022-04-04 14:55:00|1176.4|1165.6|1173.4|1162.6|1176.4|1165.6|1171.9|1161.1|26
1649084400000|2022-04-04 15:00:00|1172.99|1162.19|1159.9|1149.1|1174.9|1164.1|1158.9|1148.1|59
1649084700000|2022-04-04 15:05:00|1160.36|1149.56|1154.18|1143.38|1164.4|1153.6|1148.9|1138.1|100
1649085000000|2022-04-04 15:10:00|1153.68|1142.88|1153.9|1143.1|1154.9|1144.1|1144.9|1134.1|72
1649085300000|2022-04-04 15:15:00|1152.9|1142.1|1149.66|1138.86|1154.9|1144.1|1147.79|1136.99|77
1649085600000|2022-04-04 15:20:00|1148.9|1138.1|1147.4|1136.6|1152.4|1141.6|1147.4|1136.6|70
1649085900000|2022-04-04 15:25:00|1146.4|1135.6|1147.4|1136.6|1149.4|1138.6|1144.81|1134.01|55
1649086200000|2022-04-04 15:30:00|1146.4|1135.6|1150.14|1139.34|1150.9|1140.1|1145.61|1134.81|66
1649086500000|2022-04-04 15:35:00|1150.4|1139.6|1148.32|1137.52|1152.4|1141.6|1145.77|1134.97|61
1649086800000|2022-04-04 15:40:00|1148.4|1137.6|1141.9|1131.1|1149.12|1138.32|1141.9|1131.1|32
1649087100000|2022-04-04 15:45:00|1140.9|1130.1|1141.81|1131.01|1143.4|1132.6|1138.9|1128.1|31
1649087400000|2022-04-04 15:50:00|1142.14|1131.34|1142.54|1131.74|1144.9|1134.1|1140.9|1130.1|29
1649087700000|2022-04-04 15:55:00|1142.31|1131.51|1129.4|1118.6|1142.31|1131.51|1127.9|1117.1|44
1649088000000|2022-04-04 16:00:00|1128.99|1118.19|1132.9|1122.1|1136.69|1125.89|1125.9|1115.1|76
1649088300000|2022-04-04 16:05:00|1133.44|1122.64|1140.23|1129.43|1140.23|1129.43|1131.9|1121.1|26
1649088600000|2022-04-04 16:10:00|1139.9|1129.1|1143.92|1133.12|1143.92|1133.12|1138.9|1128.1|42
1649088900000|2022-04-04 16:15:00|1142.9|1132.1|1144.9|1134.1|1145.94|1135.14|1142.9|1132.1|27
1649089200000|2022-04-04 16:20:00|1145.36|1134.56|1141.55|1130.75|1145.36|1134.56|1140.4|1129.6|25
1649089500000|2022-04-04 16:25:00|1141.05|1130.25|1140.9|1130.1|1143.4|1132.6|1139.9|1129.1|27
1649089800000|2022-04-04 16:30:00|1141.14|1130.34|1143.32|1132.52|1144.4|1133.6|1140.9|1130.1|23
1649090100000|2022-04-04 16:35:00|1141.9|1131.1|1140.4|1129.6|1141.9|1131.1|1137.58|1126.78|34
1649090400000|2022-04-04 16:40:00|1140.9|1130.1|1136.4|1125.6|1141.5|1130.7|1134.9|1124.1|32
1649090700000|2022-04-04 16:45:00|1136.27|1125.47|1143.12|1132.32|1143.12|1132.32|1135.77|1124.97|19
1649091000000|2022-04-04 16:50:00|1142.9|1132.1|1143.87|1133.07|1143.9|1133.1|1141.9|1131.1|12
1649091300000|2022-04-04 16:55:00|1142.9|1132.1|1143.37|1132.57|1144.9|1134.1|1141.4|1130.6|15
1649091600000|2022-04-04 17:00:00|1141.9|1131.1|1139.53|1128.73|1143.92|1133.12|1139.53|1128.73|28
1649091900000|2022-04-04 17:05:00|1138.9|1128.1|1138.53|1127.73|1139.9|1129.1|1136.9|1126.1|21
1649092200000|2022-04-04 17:10:00|1138.19|1127.39|1139.4|1128.6|1139.4|1128.6|1136.58|1125.78|13
1649092500000|2022-04-04 17:15:00|1138.9|1128.1|1142.85|1132.05|1142.9|1132.1|1138.72|1127.92|21
1649092800000|2022-04-04 17:20:00|1142.9|1132.1|1142.02|1131.22|1142.9|1132.1|1141.9|1131.1|11
1649093100000|2022-04-04 17:25:00|1140.9|1130.1|1140.4|1129.6|1140.9|1130.1|1138.56|1127.76|17
1649093400000|2022-04-04 17:30:00|1140.1|1129.3|1136.9|1126.1|1140.1|1129.3|1136.9|1126.1|12
1649093700000|2022-04-04 17:35:00|1135.9|1125.1|1131.66|1120.86|1136.58|1125.78|1130.9|1120.1|20
1649094000000|2022-04-04 17:40:00|1130.9|1120.1|1117.4|1106.6|1131.66|1120.86|1111.9|1101.1|91
1649094300000|2022-04-04 17:45:00|1117.9|1107.1|1116.69|1105.89|1120.32|1109.52|1115.4|1104.6|108
1649094600000|2022-04-04 17:50:00|1116.9|1106.1|1117.11|1106.31|1117.15|1106.35|1111.9|1101.1|69
1649094900000|2022-04-04 17:55:00|1117.25|1106.45|1119.9|1109.1|1121.9|1111.1|1117.25|1106.45|61
1649095200000|2022-04-04 18:00:00|1118.9|1108.1|1117.4|1106.6|1120.32|1109.52|1113.9|1103.1|47
1649095500000|2022-04-04 18:05:00|1117.32|1106.52|1115.4|1104.6|1118.29|1107.49|1110.9|1100.1|49
1649095800000|2022-04-04 18:10:00|1114.9|1104.1|1117.94|1107.14|1117.94|1107.14|1110.9|1100.1|44
1649096100000|2022-04-04 18:15:00|1117.66|1106.86|1119.9|1109.1|1121.4|1110.6|1115.9|1105.1|30
1649096400000|2022-04-04 18:20:00|1119.87|1109.07|1121.49|1110.69|1121.83|1111.03|1117.6|1106.8|66
1649096700000|2022-04-04 18:25:00|1121.4|1110.6|1118.99|1108.19|1121.4|1110.6|1118.49|1107.69|23
1649097000000|2022-04-04 18:30:00|1118.49|1107.69|1122.17|1111.37|1122.24|1111.44|1116.83|1106.03|30
1649097300000|2022-04-04 18:35:00|1122.18|1111.38|1124.96|1114.16|1124.96|1114.16|1121.9|1111.1|29
1649097600000|2022-04-04 18:40:00|1124.83|1114.03|1127.4|1116.6|1127.4|1116.6|1124.83|1114.03|16
1649097900000|2022-04-04 18:45:00|1127.56|1116.76|1131.02|1120.22|1131.9|1121.1|1127.56|1116.76|40
1649098200000|2022-04-04 18:50:00|1131.04|1120.24|1132.9|1122.1|1132.9|1122.1|1130.9|1120.1|21
1649098500000|2022-04-04 18:55:00|1133.76|1122.96|1132.69|1121.89|1134.7|1123.9|1132.69|1121.89|13
1649098800000|2022-04-04 19:00:00|1133.06|1122.26|1136.25|1125.45|1136.25|1125.45|1133.06|1122.26|28
1649099100000|2022-04-04 19:05:00|1136.4|1125.6|1139.52|1128.72|1139.53|1128.73|1136.35|1125.55|22
1649099400000|2022-04-04 19:10:00|1139.53|1128.73|1138.41|1127.61|1139.9|1129.1|1137.55|1126.75|16
1649099700000|2022-04-04 19:15:00|1137.81|1127.01|1134.54|1123.74|1139|1128.2|1134.5|1123.7|32
1649100000000|2022-04-04 19:20:00|1134.9|1124.1|1135.9|1125.1|1135.99|1125.19|1134.56|1123.76|20
1649100300000|2022-04-04 19:25:00|1136.28|1125.48|1138.9|1128.1|1138.9|1128.1|1136.28|1125.48|19
1649100600000|2022-04-04 19:30:00|1138.79|1127.99|1141.4|1130.6|1141.4|1130.6|1137.65|1126.85|19
1649100900000|2022-04-04 19:35:00|1140.9|1130.1|1139.9|1129.1|1142.18|1131.38|1139.4|1128.6|22
1649101200000|2022-04-04 19:40:00|1140.3|1129.5|1142.9|1132.1|1142.9|1132.1|1139.9|1129.1|23
1649101500000|2022-04-04 19:45:00|1142.41|1131.61|1142.53|1131.73|1143.4|1132.6|1141.9|1131.1|26
1649101800000|2022-04-04 19:50:00|1142.63|1131.83|1146.82|1136.02|1147.3|1136.5|1142.52|1131.72|39
1649102100000|2022-04-04 19:55:00|1146.69|1135.89|1145.9|1135.1|1147.3|1136.5|1144.9|1134.1|23
1649102400000|2022-04-04 20:00:00|1146.4|1135.6|1140.9|1130.1|1146.65|1135.85|1140.9|1130.1|19
1649102700000|2022-04-04 20:05:00|1139.9|1129.1|1138.73|1127.93|1140.11|1129.31|1136.9|1126.1|23
1649103000000|2022-04-04 20:10:00|1138.4|1127.6|1139.4|1128.6|1139.4|1128.6|1138.4|1127.6|9
1649103300000|2022-04-04 20:15:00|1139.9|1129.1|1148.86|1138.06|1148.9|1138.1|1139.9|1129.1|24
1649103600000|2022-04-04 20:20:00|1149.36|1138.56|1150.4|1139.6|1151.9|1141.1|1149.36|1138.56|19
1649103900000|2022-04-04 20:25:00|1149.99|1139.19|1148.86|1138.06|1151.4|1140.6|1148.86|1138.06|14
1649104200000|2022-04-04 20:30:00|1149.36|1138.56|1148.4|1137.6|1150.4|1139.6|1145.4|1134.6|29
1649104500000|2022-04-04 20:35:00|1147.9|1137.1|1149.4|1138.6|1149.4|1138.6|1147.4|1136.6|22
1649104800000|2022-04-04 20:40:00|1148.9|1138.1|1152.9|1142.1|1152.9|1142.1|1148.51|1137.71|53
1649105100000|2022-04-04 20:45:00|1152.59|1141.79|1150.4|1139.6|1152.78|1141.98|1149.9|1139.1|20
1649105400000|2022-04-04 20:50:00|1150.9|1140.1|1151.9|1141.1|1151.9|1141.1|1150.4|1139.6|10
1649105700000|2022-04-04 20:55:00|1151.4|1140.6|1150.77|1139.97|1151.45|1140.65|1149.9|1139.1|23
1649106000000|2022-04-04 21:00:00|1150.96|1140.16|1154.86|1144.06|1154.91|1144.11|1150.96|1140.16|95
1649106300000|2022-04-04 21:05:00|1154.65|1143.85|1152.94|1142.14|1154.84|1144.04|1152.94|1142.14|231
1649106600000|2022-04-04 21:10:00|1152.67|1141.87|1153.51|1142.71|1154.22|1143.42|1146.9|1136.1|26
1649106900000|2022-04-04 21:15:00|1153.01|1142.21|1152.9|1142.1|1153.4|1142.6|1151.9|1141.1|9
1649107200000|2022-04-04 21:20:00|1153.23|1142.43|1156.4|1145.6|1156.9|1146.1|1153.23|1142.43|10
1649107500000|2022-04-04 21:25:00|1156.9|1146.1|1155.4|1144.6|1156.9|1146.1|1154.4|1143.6|7
1649107800000|2022-04-04 21:30:00|1155.62|1144.82|1154.68|1143.88|1156.9|1146.1|1154.68|1143.88|9
1649108100000|2022-04-04 21:35:00|1153.17|1142.37|1151.4|1140.6|1153.17|1142.37|1151.4|1140.6|6
1649108400000|2022-04-04 21:40:00|1151.9|1141.1|1156.86|1146.06|1157.1|1146.3|1151.9|1141.1|16
1649108700000|2022-04-04 21:45:00|1155.9|1145.1|1156.27|1145.47|1156.27|1145.47|1155.4|1144.6|4
1649109000000|2022-04-04 21:50:00|1156.4|1145.6|1153.52|1142.72|1156.4|1145.6|1153.52|1142.72|7
1649109300000|2022-04-04 21:55:00|1153.02|1142.22|1153.5|1142.7|1154.4|1143.6|1151.9|1141.1|16
1649109600000|2022-04-04 22:00:00|1153.78|1142.98|1151.9|1141.1|1155.4|1144.6|1151.4|1140.6|22
1649109900000|2022-04-04 22:05:00|1151.4|1140.6|1150.9|1140.1|1151.4|1140.6|1149.9|1139.1|10
1649110200000|2022-04-04 22:10:00|1151.3|1140.5|1150.4|1139.6|1151.4|1140.6|1149.9|1139.1|14
1649110500000|2022-04-04 22:15:00|1149.9|1139.1|1147.9|1137.1|1149.9|1139.1|1147.9|1137.1|6
1649110800000|2022-04-04 22:20:00|1148.4|1137.6|1149.9|1139.1|1150.2|1139.4|1148.4|1137.6|13
1649111100000|2022-04-04 22:25:00|1148.9|1138.1|1148.63|1137.83|1149.4|1138.6|1147.9|1137.1|16
1649111400000|2022-04-04 22:30:00|1147.9|1137.1|1151.78|1140.98|1151.78|1140.98|1147.9|1137.1|15
1649111700000|2022-04-04 22:35:00|1151.4|1140.6|1155.13|1144.33|1155.13|1144.33|1151.4|1140.6|16
1649112000000|2022-04-04 22:40:00|1155.9|1145.1|1156.4|1145.6|1157.9|1147.1|1155.4|1144.6|28
1649112300000|2022-04-04 22:45:00|1156.64|1145.84|1159.7|1148.9|1160.9|1150.1|1156.64|1145.84|32
1649112600000|2022-04-04 22:50:00|1159.88|1149.08|1155.9|1145.1|1163.01|1152.21|1155.9|1145.1|27
1649112900000|2022-04-04 22:55:00|1155.99|1145.19|1155.9|1145.1|1157.4|1146.6|1155.9|1145.1|11
1649113200000|2022-04-04 23:00:00|1155.99|1145.19|1156.9|1146.1|1157.36|1146.56|1155.99|1145.19|7
1649113500000|2022-04-04 23:05:00|1156.86|1146.06|1155.9|1145.1|1157.57|1146.77|1155.9|1145.1|15
1649113800000|2022-04-04 23:10:00|1154.9|1144.1|1156.49|1145.69|1157.4|1146.6|1154.9|1144.1|17
1649114100000|2022-04-04 23:15:00|1156.78|1145.98|1156.3|1145.5|1156.78|1145.98|1154.4|1143.6|37
1649114400000|2022-04-04 23:20:00|1156.32|1145.52|1157.53|1146.73|1158.4|1147.6|1155.9|1145.1|114
1649114700000|2022-04-04 23:25:00|1157.9|1147.1|1159.49|1148.69|1160.08|1149.28|1157.9|1147.1|17
1649115000000|2022-04-04 23:30:00|1158.9|1148.1|1159.51|1148.71|1160.5|1149.7|1155.45|1144.65|25
1649115300000|2022-04-04 23:35:00|1159.9|1149.1|1157.4|1146.6|1159.9|1149.1|1155.9|1145.1|19
1649115600000|2022-04-04 23:40:00|1157.68|1146.88|1155.4|1144.6|1158.4|1147.6|1154.9|1144.1|9
1649115900000|2022-04-04 23:45:00|1154.9|1144.1|1154.18|1143.38|1154.9|1144.1|1153.77|1142.97|17
1649116200000|2022-04-04 23:50:00|1153.77|1142.97|1154.4|1143.6|1154.4|1143.6|1153.77|1142.97|8
1649116500000|2022-04-04 23:55:00|1154.9|1144.1|1161|1150.2|1161|1150.2|1154.9|1144.1|15
1649116800000|2022-04-05 00:00:00|1161.32|1150.52|1164.01|1153.21|1164.4|1153.6|1161.3|1150.5|38
1649117100000|2022-04-05 00:05:00|1164.2|1153.4|1164.5|1153.7|1164.55|1153.75|1163.9|1153.1|15
1649117400000|2022-04-05 00:10:00|1165.9|1155.1|1160.9|1150.1|1165.96|1155.16|1160.9|1150.1|19
1649117700000|2022-04-05 00:15:00|1159.9|1149.1|1159.31|1148.51|1159.9|1149.1|1158.92|1148.12|9
1649118000000|2022-04-05 00:20:00|1159.22|1148.42|1158.22|1147.42|1159.7|1148.9|1158.22|1147.42|8
1649118300000|2022-04-05 00:25:00|1158.17|1147.37|1157.9|1147.1|1158.53|1147.73|1157.79|1146.99|14
1649118600000|2022-04-05 00:30:00|1158.12|1147.32|1154.9|1144.1|1158.12|1147.32|1154.9|1144.1|8
1649118900000|2022-04-05 00:35:00|1155.4|1144.6|1154.49|1143.69|1156.01|1145.21|1152.9|1142.1|22
1649119200000|2022-04-05 00:40:00|1154.78|1143.98|1156.4|1145.6|1156.9|1146.1|1154.78|1143.98|9
1649119500000|2022-04-05 00:45:00|1156.71|1145.91|1159.4|1148.6|1159.4|1148.6|1156.71|1145.91|35
1649119800000|2022-04-05 00:50:00|1159.78|1148.98|1162.85|1152.05|1163.38|1152.58|1159.78|1148.98|266
1649120100000|2022-04-05 00:55:00|1162.81|1152.01|1163.9|1153.1|1163.9|1153.1|1161.98|1151.18|39
1649120400000|2022-04-05 01:00:00|1163.23|1152.43|1168.15|1157.35|1168.4|1157.6|1163.23|1152.43|33
1649120700000|2022-04-05 01:05:00|1167.65|1156.85|1163.9|1153.1|1167.65|1156.85|1163.4|1152.6|28
1649121000000|2022-04-05 01:10:00|1164.32|1153.52|1164.54|1153.74|1165.9|1155.1|1164.31|1153.51|17
1649121300000|2022-04-05 01:15:00|1164.55|1153.75|1165.9|1155.1|1166.9|1156.1|1164.54|1153.74|19
1649121600000|2022-04-05 01:20:00|1166.9|1156.1|1167.99|1157.19|1167.99|1157.19|1166.9|1156.1|6
1649121900000|2022-04-05 01:25:00|1168.07|1157.27|1167.4|1156.6|1168.9|1158.1|1167.4|1156.6|4
1649122200000|2022-04-05 01:30:00|1167.46|1156.66|1168.12|1157.32|1168.9|1158.1|1167.4|1156.6|8
1649122500000|2022-04-05 01:35:00|1167.72|1156.92|1167.4|1156.6|1167.72|1156.92|1167.4|1156.6|3
1649122800000|2022-04-05 01:40:00|1166.9|1156.1|1168.4|1157.6|1169.19|1158.39|1166.4|1155.6|18
1649123100000|2022-04-05 01:45:00|1168.51|1157.71|1171.9|1161.1|1171.9|1161.1|1168.51|1157.71|23
1649123400000|2022-04-05 01:50:00|1172.3|1161.5|1171.5|1160.7|1172.9|1162.1|1171.49|1160.69|19
1649123700000|2022-04-05 01:55:00|1171.4|1160.6|1172.9|1162.1|1172.9|1162.1|1171.4|1160.6|5
1649124000000|2022-04-05 02:00:00|1172.99|1162.19|1175.9|1165.1|1176.98|1166.18|1172.99|1162.19|14
1649124300000|2022-04-05 02:05:00|1176.48|1165.68|1175.4|1164.6|1176.98|1166.18|1174.4|1163.6|12
1649124600000|2022-04-05 02:10:00|1175.5|1164.7|1177.94|1167.14|1177.94|1167.14|1175.5|1164.7|13
1649124900000|2022-04-05 02:15:00|1178.4|1167.6|1179.54|1168.74|1181.9|1171.1|1178.4|1167.6|18
1649125200000|2022-04-05 02:20:00|1179.53|1168.73|1181.9|1171.1|1188.32|1177.52|1179.53|1168.73|46
1649125500000|2022-04-05 02:25:00|1181.4|1170.6|1181.05|1170.25|1181.4|1170.6|1179.54|1168.74|11
1649125800000|2022-04-05 02:30:00|1181.4|1170.6|1180.64|1169.84|1181.54|1170.74|1179.54|1168.74|21
1649126100000|2022-04-05 02:35:00|1180.44|1169.64|1179.9|1169.1|1180.44|1169.64|1179.57|1168.77|14
1649126400000|2022-04-05 02:40:00|1180.4|1169.6|1179.54|1168.74|1180.4|1169.6|1179.54|1168.74|12
1649126700000|2022-04-05 02:45:00|1178.9|1168.1|1179.55|1168.75|1180.05|1169.25|1178.57|1167.77|30
1649127000000|2022-04-05 02:50:00|1179.56|1168.76|1180.4|1169.6|1180.4|1169.6|1178.22|1167.42|18
1649127300000|2022-04-05 02:55:00|1180.9|1170.1|1182.95|1172.15|1183.17|1172.37|1180.9|1170.1|12
1649127600000|2022-04-05 03:00:00|1183.9|1173.1|1189.4|1178.6|1189.4|1178.6|1183.9|1173.1|27
1649127900000|2022-04-05 03:05:00|1189.59|1178.79|1191.4|1180.6|1191.9|1181.1|1189.59|1178.79|21
1649128200000|2022-04-05 03:10:00|1191.9|1181.1|1189.98|1179.18|1191.9|1181.1|1188.9|1178.1|16
1649128500000|2022-04-05 03:15:00|1190.9|1180.1|1186.4|1175.6|1191.08|1180.28|1186.4|1175.6|14
1649128800000|2022-04-05 03:20:00|1185.99|1175.19|1186.9|1176.1|1187.4|1176.6|1185|1174.2|11
1649129100000|2022-04-05 03:25:00|1186.4|1175.6|1187.03|1176.23|1187.14|1176.34|1185.67|1174.87|13
1649129400000|2022-04-05 03:30:00|1186.4|1175.6|1190.9|1180.1|1190.9|1180.1|1186.4|1175.6|17
1649129700000|2022-04-05 03:35:00|1191.4|1180.6|1187.4|1176.6|1191.4|1180.6|1186.4|1175.6|27
1649130000000|2022-04-05 03:40:00|1187.9|1177.1|1186.5|1175.7|1188.13|1177.33|1186.5|1175.7|10
1649130300000|2022-04-05 03:45:00|1186.51|1175.71|1185.4|1174.6|1186.51|1175.71|1185.4|1174.6|54
1649130600000|2022-04-05 03:50:00|1184.9|1174.1|1184.9|1174.1|1185.9|1175.1|1184.59|1173.79|12
1649130900000|2022-04-05 03:55:00|1185.13|1174.33|1186.49|1175.69|1186.49|1175.69|1185.13|1174.33|5
1649131200000|2022-04-05 04:00:00|1186.78|1175.98|1190.9|1180.1|1190.9|1180.1|1186.78|1175.98|17
1649131500000|2022-04-05 04:05:00|1190.4|1179.6|1186.4|1175.6|1190.4|1179.6|1186.4|1175.6|26
1649131800000|2022-04-05 04:10:00|1186.9|1176.1|1188.4|1177.6|1188.4|1177.6|1186.9|1176.1|4
1649132100000|2022-04-05 04:15:00|1187.9|1177.1|1186.9|1176.1|1187.9|1177.1|1186.9|1176.1|4
1649132400000|2022-04-05 04:20:00|1186.4|1175.6|1186.12|1175.32|1186.4|1175.6|1185.4|1174.6|49
1649132700000|2022-04-05 04:25:00|1186.13|1175.33|1186.24|1175.44|1186.43|1175.63|1185.44|1174.64|221
1649133000000|2022-04-05 04:30:00|1186.48|1175.68|1189.85|1179.05|1190.89|1180.09|1186.48|1175.68|245
1649133300000|2022-04-05 04:35:00|1189.84|1179.04|1189.73|1178.93|1190.06|1179.26|1188.94|1178.14|209
1649133600000|2022-04-05 04:40:00|1189.74|1178.94|1193.6|1182.8|1193.66|1182.86|1189.73|1178.93|193
1649133900000|2022-04-05 04:45:00|1193.61|1182.81|1193.82|1183.02|1193.93|1183.13|1192.19|1181.39|219
1649134200000|2022-04-05 04:50:00|1193.68|1182.88|1191.04|1180.24|1194.64|1183.84|1191.04|1180.24|196
1649134500000|2022-04-05 04:55:00|1190.9|1180.1|1188.97|1178.17|1190.9|1180.1|1188.9|1178.1|12
1649134800000|2022-04-05 05:00:00|1189.9|1179.1|1192.51|1181.71|1192.9|1182.1|1189.9|1179.1|50
1649135100000|2022-04-05 05:05:00|1192.52|1181.72|1192.86|1182.06|1193.36|1182.56|1192.51|1181.71|5
1649135400000|2022-04-05 05:10:00|1191.4|1180.6|1188.4|1177.6|1191.4|1180.6|1187.51|1176.71|16
1649135700000|2022-04-05 05:15:00|1188.9|1178.1|1187.9|1177.1|1188.9|1178.1|1187.4|1176.6|9
1649136000000|2022-04-05 05:20:00|1188.29|1177.49|1187.62|1176.82|1188.4|1177.6|1187.62|1176.82|4
1649136300000|2022-04-05 05:25:00|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1649136600000|2022-04-05 05:30:00|1187.79|1176.99|1187.9|1177.1|1188.9|1178.1|1187.79|1176.99|7
1649136900000|2022-04-05 05:35:00|1187.4|1176.6|1186.4|1175.6|1187.55|1176.75|1186.4|1175.6|7
1649137200000|2022-04-05 05:40:00|1185.9|1175.1|1184.61|1173.81|1185.99|1175.19|1184.61|1173.81|7
1649137500000|2022-04-05 05:45:00|1184.6|1173.8|1185.4|1174.6|1185.4|1174.6|1183.9|1173.1|15
1649137800000|2022-04-05 05:50:00|1185.16|1174.36|1177.9|1167.1|1185.16|1174.36|1177.9|1167.1|17
1649138100000|2022-04-05 05:55:00|1177.4|1166.6|1171.9|1161.1|1177.4|1166.6|1171.9|1161.1|12
1649138400000|2022-04-05 06:00:00|1169.9|1159.1|1173.4|1162.6|1173.4|1162.6|1168.9|1158.1|13
1649138700000|2022-04-05 06:05:00|1173.5|1162.7|1173.9|1163.1|1174.9|1164.1|1173.5|1162.7|9
1649139000000|2022-04-05 06:10:00|1174.32|1163.52|1171.4|1160.6|1174.82|1164.02|1170.9|1160.1|12
1649139300000|2022-04-05 06:15:00|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649139600000|2022-04-05 06:20:00|1171.4|1160.6|1169.9|1159.1|1171.4|1160.6|1169.9|1159.1|4
1649139900000|2022-04-05 06:25:00|1168.9|1158.1|1165.9|1155.1|1169.9|1159.1|1165.9|1155.1|13
1649140200000|2022-04-05 06:30:00|1166.24|1155.44|1168.9|1158.1|1168.9|1158.1|1166.24|1155.44|8
1649140500000|2022-04-05 06:35:00|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1649140800000|2022-04-05 06:40:00|1168.9|1158.1|1168.4|1157.6|1168.9|1158.1|1168.4|1157.6|5
1649141100000|2022-04-05 06:45:00|1167.9|1157.1|1168.4|1157.6|1168.4|1157.6|1167.9|1157.1|2
1649141400000|2022-04-05 06:50:00|1167.9|1157.1|1165.4|1154.6|1167.9|1157.1|1161.61|1150.81|18
1649141700000|2022-04-05 06:55:00|1165.29|1154.49|1166.4|1155.6|1166.4|1155.6|1163.4|1152.6|9
1649142000000|2022-04-05 07:00:00|1166.9|1156.1|1167.82|1157.02|1167.82|1157.02|1166.9|1156.1|8
1649142300000|2022-04-05 07:05:00|1167.81|1157.01|1168.01|1157.21|1168.01|1157.21|1167.66|1156.86|12
1649142600000|2022-04-05 07:10:00|1168.51|1157.71|1165.61|1154.81|1168.9|1158.1|1165.61|1154.81|9
1649142900000|2022-04-05 07:15:00|1165.9|1155.1|1167.4|1156.6|1167.4|1156.6|1165.9|1155.1|14
1649143200000|2022-04-05 07:20:00|1167.9|1157.1|1167.84|1157.04|1167.9|1157.1|1167.53|1156.73|3
1649143500000|2022-04-05 07:25:00|1168.34|1157.54|1170.56|1159.76|1170.56|1159.76|1168.34|1157.54|5
1649143800000|2022-04-05 07:30:00|1171.45|1160.65|1171.45|1160.65|1171.45|1160.65|1171.45|1160.65|1
1649144100000|2022-04-05 07:35:00|1171.8|1161|1172.9|1162.1|1172.9|1162.1|1171.8|1161|7
1649144400000|2022-04-05 07:40:00|1173.56|1162.76|1174.68|1163.88|1174.68|1163.88|1173.56|1162.76|4
1649144700000|2022-04-05 07:45:00|1174.18|1163.38|1174.18|1163.38|1174.18|1163.38|1174.18|1163.38|1
1649145000000|2022-04-05 07:50:00|1173.83|1163.03|1173.52|1162.72|1173.83|1163.03|1173.5|1162.7|6
1649145300000|2022-04-05 07:55:00|1173.44|1162.64|1172.94|1162.14|1173.44|1162.64|1171.9|1161.1|16
1649145600000|2022-04-05 08:00:00|1173.9|1163.1|1173.4|1162.6|1174.9|1164.1|1172.61|1161.81|10
1649145900000|2022-04-05 08:05:00|1172.9|1162.1|1172.4|1161.6|1172.9|1162.1|1170.9|1160.1|9
1649146200000|2022-04-05 08:10:00|1171.4|1160.6|1170.4|1159.6|1171.4|1160.6|1169.6|1158.8|13
1649146500000|2022-04-05 08:15:00|1169.9|1159.1|1170.03|1159.23|1170.03|1159.23|1169.4|1158.6|5
1649146800000|2022-04-05 08:20:00|1169.88|1159.08|1171.4|1160.6|1171.4|1160.6|1169.76|1158.96|7
1649147100000|2022-04-05 08:25:00|1170.4|1159.6|1168.9|1158.1|1170.4|1159.6|1168.9|1158.1|3
1649147400000|2022-04-05 08:30:00|1169.33|1158.53|1166.9|1156.1|1169.33|1158.53|1166.9|1156.1|5
1649147700000|2022-04-05 08:35:00|1167.21|1156.41|1167.9|1157.1|1167.9|1157.1|1166.9|1156.1|4
1649148000000|2022-04-05 08:40:00|1166.9|1156.1|1167.8|1157|1167.8|1157|1166.9|1156.1|5
1649148300000|2022-04-05 08:45:00|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1649148600000|2022-04-05 08:50:00|1166.4|1155.6|1169.4|1158.6|1169.4|1158.6|1166.4|1155.6|10
1649148900000|2022-04-05 08:55:00|1169.9|1159.1|1172.3|1161.5|1172.3|1161.5|1169.9|1159.1|9
1649149200000|2022-04-05 09:00:00|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649149800000|2022-04-05 09:10:00|1171.4|1160.6|1171.53|1160.73|1171.9|1161.1|1170.4|1159.6|7
1649150100000|2022-04-05 09:15:00|1171.72|1160.92|1171.9|1161.1|1171.9|1161.1|1171.53|1160.73|4
1649150400000|2022-04-05 09:20:00|1172.9|1162.1|1174.53|1163.73|1175.4|1164.6|1172.9|1162.1|14
1649150700000|2022-04-05 09:25:00|1174.54|1163.74|1175.9|1165.1|1175.9|1165.1|1174.54|1163.74|5
1649151000000|2022-04-05 09:30:00|1176|1165.2|1174.87|1164.07|1176|1165.2|1174.81|1164.01|8
1649151300000|2022-04-05 09:35:00|1175.08|1164.28|1173.9|1163.1|1175.17|1164.37|1173.9|1163.1|6
1649151600000|2022-04-05 09:40:00|1172.9|1162.1|1170.4|1159.6|1172.9|1162.1|1170.4|1159.6|14
1649151900000|2022-04-05 09:45:00|1169.9|1159.1|1167.9|1157.1|1169.9|1159.1|1167.78|1156.98|10
1649152200000|2022-04-05 09:50:00|1167.56|1156.76|1167.9|1157.1|1167.9|1157.1|1167.28|1156.48|5
1649152500000|2022-04-05 09:55:00|1168.4|1157.6|1167.63|1156.83|1169.62|1158.82|1167.63|1156.83|8
1649152800000|2022-04-05 10:00:00|1165.9|1155.1|1162.14|1151.34|1165.9|1155.1|1160.9|1150.1|17
1649153100000|2022-04-05 10:05:00|1162.4|1151.6|1165.4|1154.6|1165.4|1154.6|1162.4|1151.6|12
1649153400000|2022-04-05 10:10:00|1165.46|1154.66|1167.56|1156.76|1168.06|1157.26|1165.46|1154.66|7
1649153700000|2022-04-05 10:15:00|1168.06|1157.26|1168.06|1157.26|1168.06|1157.26|1168.06|1157.26|1
1649154000000|2022-04-05 10:20:00|1167.9|1157.1|1166.9|1156.1|1168.06|1157.26|1166.9|1156.1|7
1649154300000|2022-04-05 10:25:00|1166.4|1155.6|1165.3|1154.5|1166.9|1156.1|1165.3|1154.5|12
1649154600000|2022-04-05 10:30:00|1165.8|1155|1167.4|1156.6|1167.4|1156.6|1165.8|1155|5
1649154900000|2022-04-05 10:35:00|1167.04|1156.24|1167.4|1156.6|1167.4|1156.6|1166.71|1155.91|6
1649155200000|2022-04-05 10:40:00|1167.22|1156.42|1169.4|1158.6|1169.4|1158.6|1166.72|1155.92|8
1649155500000|2022-04-05 10:45:00|1169.9|1159.1|1170.45|1159.65|1170.45|1159.65|1169.9|1159.1|6
1649155800000|2022-04-05 10:50:00|1170.19|1159.39|1169.9|1159.1|1170.28|1159.48|1169.9|1159.1|4
1649156400000|2022-04-05 11:00:00|1170.4|1159.6|1167.9|1157.1|1170.4|1159.6|1167.9|1157.1|6
1649156700000|2022-04-05 11:05:00|1166.9|1156.1|1171.06|1160.26|1171.06|1160.26|1166.4|1155.6|16
1649157000000|2022-04-05 11:10:00|1171.9|1161.1|1172.3|1161.5|1172.3|1161.5|1171.06|1160.26|11
1649157300000|2022-04-05 11:15:00|1172.9|1162.1|1172.9|1162.1|1173.59|1162.79|1172.9|1162.1|5
1649157600000|2022-04-05 11:20:00|1172.4|1161.6|1172.77|1161.97|1172.78|1161.98|1171.9|1161.1|7
1649157900000|2022-04-05 11:25:00|1172.09|1161.29|1170.56|1159.76|1172.09|1161.29|1170.56|1159.76|5
1649158200000|2022-04-05 11:30:00|1170.89|1160.09|1169.9|1159.1|1171.24|1160.44|1169.9|1159.1|4
1649158500000|2022-04-05 11:35:00|1170.4|1159.6|1172.9|1162.1|1172.9|1162.1|1170.4|1159.6|7
1649158800000|2022-04-05 11:40:00|1173.9|1163.1|1174.55|1163.75|1175.4|1164.6|1173.9|1163.1|6
1649159100000|2022-04-05 11:45:00|1174.4|1163.6|1171.5|1160.7|1174.4|1163.6|1171.4|1160.6|10
1649159400000|2022-04-05 11:50:00|1171.17|1160.37|1171.4|1160.6|1171.4|1160.6|1170.4|1159.6|5
1649159700000|2022-04-05 11:55:00|1171.9|1161.1|1172.77|1161.97|1173.4|1162.6|1171.9|1161.1|7
1649160000000|2022-04-05 12:00:00|1172.9|1162.1|1175.01|1164.21|1175.01|1164.21|1172.77|1161.97|12
1649160300000|2022-04-05 12:05:00|1175.51|1164.71|1175.9|1165.1|1175.9|1165.1|1175.51|1164.71|3
1649160600000|2022-04-05 12:10:00|1174.5|1163.7|1174.4|1163.6|1174.5|1163.7|1172.9|1162.1|8
1649160900000|2022-04-05 12:15:00|1174.9|1164.1|1176.29|1165.49|1176.29|1165.49|1174.61|1163.81|10
1649161200000|2022-04-05 12:20:00|1176.2|1165.4|1180.4|1169.6|1181.84|1171.04|1176.2|1165.4|33
1649161500000|2022-04-05 12:25:00|1180.9|1170.1|1184.68|1173.88|1185.9|1175.1|1180.9|1170.1|21
1649161800000|2022-04-05 12:30:00|1183.9|1173.1|1185.11|1174.31|1185.11|1174.31|1183.4|1172.6|12
1649162100000|2022-04-05 12:35:00|1185.9|1175.1|1183.1|1172.3|1185.9|1175.1|1183.1|1172.3|9
1649162400000|2022-04-05 12:40:00|1182.9|1172.1|1177.9|1167.1|1182.9|1172.1|1175.82|1165.02|18
1649162700000|2022-04-05 12:45:00|1178.14|1167.34|1176.4|1165.6|1178.9|1168.1|1174.4|1163.6|20
1649163000000|2022-04-05 12:50:00|1175.9|1165.1|1175.99|1165.19|1176.24|1165.44|1173.9|1163.1|8
1649163300000|2022-04-05 12:55:00|1176.9|1166.1|1172.4|1161.6|1176.9|1166.1|1172.4|1161.6|6
1649163600000|2022-04-05 13:00:00|1171.9|1161.1|1173.06|1162.26|1174.22|1163.42|1171.9|1161.1|10
1649163900000|2022-04-05 13:05:00|1172.9|1162.1|1170.9|1160.1|1172.9|1162.1|1170.9|1160.1|5
1649164200000|2022-04-05 13:10:00|1171.25|1160.45|1159.86|1149.06|1171.9|1161.1|1159.86|1149.06|24
1649164500000|2022-04-05 13:15:00|1159.36|1148.56|1161.4|1150.6|1162.4|1151.6|1153.26|1142.46|86
1649164800000|2022-04-05 13:20:00|1161.17|1150.37|1155.85|1145.05|1161.17|1150.37|1154.49|1143.69|50
1649165100000|2022-04-05 13:25:00|1155.99|1145.19|1152.9|1142.1|1158.4|1147.6|1152.9|1142.1|21
1649165400000|2022-04-05 13:30:00|1153.02|1142.22|1153.49|1142.69|1154.4|1143.6|1150.4|1139.6|48
1649165700000|2022-04-05 13:35:00|1153.81|1143.01|1160.96|1150.16|1160.96|1150.16|1153.81|1143.01|24
1649166000000|2022-04-05 13:40:00|1161.96|1151.16|1163.4|1152.6|1163.4|1152.6|1161.9|1151.1|13
1649166300000|2022-04-05 13:45:00|1163.68|1152.88|1166.99|1156.19|1169.01|1158.21|1162.51|1151.71|29
1649166600000|2022-04-05 13:50:00|1167.35|1156.55|1160.77|1149.97|1167.35|1156.55|1160.77|1149.97|25
1649166900000|2022-04-05 13:55:00|1160.27|1149.47|1157.57|1146.77|1160.27|1149.47|1156.4|1145.6|27
1649167200000|2022-04-05 14:00:00|1157.93|1147.13|1160.9|1150.1|1161.25|1150.45|1157.57|1146.77|17
1649167500000|2022-04-05 14:05:00|1160.54|1149.74|1148.4|1137.6|1160.54|1149.74|1138.9|1128.1|75
1649167800000|2022-04-05 14:10:00|1147.9|1137.1|1151.54|1140.74|1152.9|1142.1|1145.4|1134.6|41
1649168100000|2022-04-05 14:15:00|1151.02|1140.22|1151.4|1140.6|1151.4|1140.6|1147.02|1136.22|34
1649168400000|2022-04-05 14:20:00|1151.51|1140.71|1149.28|1138.48|1152.01|1141.21|1144.9|1134.1|28
1649168700000|2022-04-05 14:25:00|1148.78|1137.98|1145.8|1135|1149.9|1139.1|1143.4|1132.6|50
1649169000000|2022-04-05 14:30:00|1146.3|1135.5|1144.9|1134.1|1150.4|1139.6|1144.9|1134.1|25
1649169300000|2022-04-05 14:35:00|1143.9|1133.1|1146.4|1135.6|1147.4|1136.6|1143.4|1132.6|17
1649169600000|2022-04-05 14:40:00|1146.9|1136.1|1143.4|1132.6|1149.4|1138.6|1142.79|1131.99|37
1649169900000|2022-04-05 14:45:00|1143.29|1132.49|1146.9|1136.1|1148.4|1137.6|1142.79|1131.99|25
1649170200000|2022-04-05 14:50:00|1147.9|1137.1|1148.4|1137.6|1148.4|1137.6|1146.67|1135.87|19
1649170500000|2022-04-05 14:55:00|1148.9|1138.1|1149.4|1138.6|1149.59|1138.79|1145.66|1134.86|48
1649170800000|2022-04-05 15:00:00|1148.9|1138.1|1143.22|1132.42|1149.4|1138.6|1141.9|1131.1|28
1649171100000|2022-04-05 15:05:00|1143.4|1132.6|1149.9|1139.1|1151.15|1140.35|1143.4|1132.6|23
1649171400000|2022-04-05 15:10:00|1149.59|1138.79|1152.4|1141.6|1152.9|1142.1|1149.59|1138.79|8
1649171700000|2022-04-05 15:15:00|1152.9|1142.1|1148.4|1137.6|1152.9|1142.1|1148.4|1137.6|9
1649172000000|2022-04-05 15:20:00|1148.63|1137.83|1145.4|1134.6|1149.13|1138.33|1145.4|1134.6|16
1649172300000|2022-04-05 15:25:00|1145.9|1135.1|1146.4|1135.6|1146.9|1136.1|1145.9|1135.1|5
1649172600000|2022-04-05 15:30:00|1146.9|1136.1|1149.4|1138.6|1149.97|1139.17|1146.9|1136.1|10
1649172900000|2022-04-05 15:35:00|1149.24|1138.44|1144.4|1133.6|1149.24|1138.44|1143.4|1132.6|14
1649173200000|2022-04-05 15:40:00|1143.9|1133.1|1145.4|1134.6|1146.4|1135.6|1143.9|1133.1|10
1649173500000|2022-04-05 15:45:00|1145.9|1135.1|1145.82|1135.02|1147.15|1136.35|1145.82|1135.02|13
1649173800000|2022-04-05 15:50:00|1146.27|1135.47|1148.4|1137.6|1148.9|1138.1|1146.27|1135.47|7
1649174100000|2022-04-05 15:55:00|1148.9|1138.1|1146.87|1136.07|1148.9|1138.1|1146.87|1136.07|8
1649174400000|2022-04-05 16:00:00|1147.37|1136.57|1140.29|1129.49|1147.37|1136.57|1135.9|1125.1|45
1649174700000|2022-04-05 16:05:00|1140.33|1129.53|1150.9|1140.1|1151.9|1141.1|1139.9|1129.1|36
1649175000000|2022-04-05 16:10:00|1149.23|1138.43|1152.97|1142.17|1152.97|1142.17|1145.9|1135.1|27
1649175300000|2022-04-05 16:15:00|1153.4|1142.6|1146.77|1135.97|1153.9|1143.1|1146.77|1135.97|37
1649175600000|2022-04-05 16:20:00|1146.76|1135.96|1144.35|1133.55|1146.9|1136.1|1143.7|1132.9|22
1649175900000|2022-04-05 16:25:00|1143.69|1132.89|1140.9|1130.1|1144.18|1133.38|1140.9|1130.1|11
1649176200000|2022-04-05 16:30:00|1141.21|1130.41|1139.9|1129.1|1141.56|1130.76|1139.9|1129.1|14
1649176500000|2022-04-05 16:35:00|1139.4|1128.6|1140.55|1129.75|1140.9|1130.1|1138.9|1128.1|16
1649176800000|2022-04-05 16:40:00|1140.4|1129.6|1135.9|1125.1|1140.55|1129.75|1135.9|1125.1|7
1649177100000|2022-04-05 16:45:00|1136.11|1125.31|1135.93|1125.13|1137.4|1126.6|1134.79|1123.99|20
1649177400000|2022-04-05 16:50:00|1136.43|1125.63|1136.31|1125.51|1139.4|1128.6|1136.31|1125.51|13
1649177700000|2022-04-05 16:55:00|1135.81|1125.01|1142.29|1131.49|1142.9|1132.1|1134.24|1123.44|27
1649178000000|2022-04-05 17:00:00|1142.68|1131.88|1143.52|1132.72|1143.57|1132.77|1142.68|1131.88|8
1649178300000|2022-04-05 17:05:00|1144.84|1134.04|1144.5|1133.7|1145|1134.2|1141.4|1130.6|20
1649178600000|2022-04-05 17:10:00|1144.31|1133.51|1145.9|1135.1|1147.4|1136.6|1142.9|1132.1|17
1649178900000|2022-04-05 17:15:00|1145.31|1134.51|1143.8|1133|1145.31|1134.51|1142.4|1131.6|9
1649179200000|2022-04-05 17:20:00|1143.12|1132.32|1141.29|1130.49|1143.12|1132.32|1140.96|1130.16|7
1649179500000|2022-04-05 17:25:00|1140.96|1130.16|1144.12|1133.32|1144.12|1133.32|1140.7|1129.9|11
1649179800000|2022-04-05 17:30:00|1143.62|1132.82|1143.4|1132.6|1144.12|1133.32|1143.4|1132.6|10
1649180100000|2022-04-05 17:35:00|1143.47|1132.67|1148.03|1137.23|1148.4|1137.6|1143.47|1132.67|14
1649180400000|2022-04-05 17:40:00|1149.9|1139.1|1150.16|1139.36|1150.9|1140.1|1149.45|1138.65|13
1649180700000|2022-04-05 17:45:00|1149.9|1139.1|1144.9|1134.1|1149.9|1139.1|1144.9|1134.1|9
1649181000000|2022-04-05 17:50:00|1144.44|1133.64|1140.4|1129.6|1144.44|1133.64|1140.4|1129.6|7
1649181300000|2022-04-05 17:55:00|1138.9|1128.1|1139.4|1128.6|1140.12|1129.32|1138.32|1127.52|15
1649181600000|2022-04-05 18:00:00|1139.22|1128.42|1139.9|1129.1|1140.12|1129.32|1137.9|1127.1|18
1649181900000|2022-04-05 18:05:00|1140.4|1129.6|1138.4|1127.6|1140.9|1130.1|1138.4|1127.6|9
1649182200000|2022-04-05 18:10:00|1138.29|1127.49|1139.3|1128.5|1140.4|1129.6|1137.54|1126.74|17
1649182500000|2022-04-05 18:15:00|1138.8|1128|1140.4|1129.6|1140.4|1129.6|1137.75|1126.95|14
1649182800000|2022-04-05 18:20:00|1140.01|1129.21|1139.66|1128.86|1140.73|1129.93|1139.51|1128.71|8
1649183100000|2022-04-05 18:25:00|1140.07|1129.27|1139.56|1128.76|1140.16|1129.36|1138.9|1128.1|8
1649183400000|2022-04-05 18:30:00|1139.16|1128.36|1138.12|1127.32|1139.16|1128.36|1136.9|1126.1|12
1649183700000|2022-04-05 18:35:00|1138.4|1127.6|1136.9|1126.1|1139.9|1129.1|1136.9|1126.1|13
1649184000000|2022-04-05 18:40:00|1137.9|1127.1|1138.9|1128.1|1139.31|1128.51|1137.9|1127.1|6
1649184300000|2022-04-05 18:45:00|1138.5|1127.7|1139.4|1128.6|1139.9|1129.1|1138.4|1127.6|16
1649184600000|2022-04-05 18:50:00|1139.9|1129.1|1139.4|1128.6|1140.4|1129.6|1139.4|1128.6|9
1649184900000|2022-04-05 18:55:00|1139.83|1129.03|1137.9|1127.1|1139.95|1129.15|1137.9|1127.1|5
1649185200000|2022-04-05 19:00:00|1137.59|1126.79|1133.9|1123.1|1137.59|1126.79|1133.9|1123.1|7
1649185500000|2022-04-05 19:05:00|1133.4|1122.6|1126.9|1116.1|1133.4|1122.6|1126.9|1116.1|28
1649185800000|2022-04-05 19:10:00|1127.22|1116.42|1124.9|1114.1|1127.72|1116.92|1123.9|1113.1|33
1649186100000|2022-04-05 19:15:00|1125.9|1115.1|1128.4|1117.6|1129.4|1118.6|1121.9|1111.1|39
1649186400000|2022-04-05 19:20:00|1128.26|1117.46|1134.9|1124.1|1134.9|1124.1|1127.76|1116.96|30
1649186700000|2022-04-05 19:25:00|1135.29|1124.49|1137.03|1126.23|1137.9|1127.1|1133.69|1122.89|27
1649187000000|2022-04-05 19:30:00|1136.87|1126.07|1133.81|1123.01|1136.87|1126.07|1133.69|1122.89|16
1649187300000|2022-04-05 19:35:00|1133.31|1122.51|1131.4|1120.6|1133.4|1122.6|1131.4|1120.6|11
1649187600000|2022-04-05 19:40:00|1131.9|1121.1|1132.4|1121.6|1132.4|1121.6|1131.9|1121.1|2
1649187900000|2022-04-05 19:45:00|1132.74|1121.94|1133.81|1123.01|1135.4|1124.6|1132.74|1121.94|15
1649188200000|2022-04-05 19:50:00|1134.81|1124.01|1136.54|1125.74|1137.03|1126.23|1134.77|1123.97|12
1649188500000|2022-04-05 19:55:00|1136.4|1125.6|1138.09|1127.29|1138.09|1127.29|1136.4|1125.6|6
1649188800000|2022-04-05 20:00:00|1137.9|1127.1|1137.23|1126.43|1137.9|1127.1|1130.9|1120.1|35
1649189100000|2022-04-05 20:05:00|1137.9|1127.1|1137.23|1126.43|1137.9|1127.1|1135.4|1124.6|39
1649189400000|2022-04-05 20:10:00|1137.22|1126.42|1135.16|1124.36|1137.23|1126.43|1134.58|1123.78|24
1649189700000|2022-04-05 20:15:00|1134.4|1123.6|1133.6|1122.8|1135.4|1124.6|1133.5|1122.7|13
1649190000000|2022-04-05 20:20:00|1133.1|1122.3|1132.9|1122.1|1133.6|1122.8|1132.9|1122.1|6
1649190300000|2022-04-05 20:25:00|1131.4|1120.6|1130.4|1119.6|1131.9|1121.1|1130.4|1119.6|4
1649190600000|2022-04-05 20:30:00|1129.9|1119.1|1126.87|1116.07|1129.9|1119.1|1126.87|1116.07|6
1649190900000|2022-04-05 20:35:00|1126.36|1115.56|1121.13|1110.33|1126.36|1115.56|1121.13|1110.33|15
1649191200000|2022-04-05 20:40:00|1120.82|1110.02|1122.4|1111.6|1123.29|1112.49|1119.69|1108.89|23
1649191500000|2022-04-05 20:45:00|1122.9|1112.1|1123.32|1112.52|1123.9|1113.1|1121.68|1110.88|35
1649191800000|2022-04-05 20:50:00|1123.4|1112.6|1125.84|1115.04|1125.84|1115.04|1123.4|1112.6|16
1649192100000|2022-04-05 20:55:00|1125.74|1114.94|1127.1|1116.3|1127.1|1116.3|1123.39|1112.59|106
1649192400000|2022-04-05 21:00:00|1127.32|1116.52|1125.99|1115.19|1127.6|1116.8|1124.28|1113.48|207
1649192700000|2022-04-05 21:05:00|1125.98|1115.18|1124.89|1114.09|1126.36|1115.56|1124.46|1113.66|157
1649193000000|2022-04-05 21:10:00|1124.9|1114.1|1128.4|1117.6|1128.4|1117.6|1124.9|1114.1|8
1649193300000|2022-04-05 21:15:00|1128.03|1117.23|1128.93|1118.13|1128.93|1118.13|1127.53|1116.73|21
1649193600000|2022-04-05 21:20:00|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1649193900000|2022-04-05 21:25:00|1128.77|1117.97|1127.93|1117.13|1128.77|1117.97|1127.01|1116.21|10
1649194200000|2022-04-05 21:30:00|1127.9|1117.1|1129.11|1118.31|1129.11|1118.31|1127.9|1117.1|3
1649194500000|2022-04-05 21:35:00|1129.4|1118.6|1129.9|1119.1|1129.9|1119.1|1129.4|1118.6|2
1649195100000|2022-04-05 21:45:00|1130.07|1119.27|1129.9|1119.1|1130.07|1119.27|1129.9|1119.1|2
1649195400000|2022-04-05 21:50:00|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1
1649195700000|2022-04-05 21:55:00|1131.9|1121.1|1134.4|1123.6|1134.4|1123.6|1131.9|1121.1|8
1649196000000|2022-04-05 22:00:00|1134.9|1124.1|1132.4|1121.6|1135.15|1124.35|1132.4|1121.6|8
1649196300000|2022-04-05 22:05:00|1131.9|1121.1|1132.4|1121.6|1133.02|1122.22|1130.63|1119.83|17
1649196600000|2022-04-05 22:10:00|1132.52|1121.72|1134.54|1123.74|1134.54|1123.74|1132.4|1121.6|10
1649197200000|2022-04-05 22:20:00|1134.76|1123.96|1132.9|1122.1|1134.76|1123.96|1132.9|1122.1|4
1649197500000|2022-04-05 22:25:00|1132.4|1121.6|1129.9|1119.1|1132.4|1121.6|1129.9|1119.1|7
1649197800000|2022-04-05 22:30:00|1129.4|1118.6|1129.9|1119.1|1129.9|1119.1|1128.9|1118.1|4
1649198100000|2022-04-05 22:35:00|1129.4|1118.6|1128.4|1117.6|1130.4|1119.6|1128.4|1117.6|6
1649198400000|2022-04-05 22:40:00|1128.9|1118.1|1135.16|1124.36|1135.16|1124.36|1128.9|1118.1|20
1649198700000|2022-04-05 22:45:00|1135.9|1125.1|1134.4|1123.6|1136.9|1126.1|1133.4|1122.6|8
1649199000000|2022-04-05 22:50:00|1134.09|1123.29|1128.9|1118.1|1134.09|1123.29|1128.35|1117.55|17
1649199300000|2022-04-05 22:55:00|1128.49|1117.69|1126.9|1116.1|1128.49|1117.69|1126.9|1116.1|6
1649199600000|2022-04-05 23:00:00|1127.18|1116.38|1125.31|1114.51|1127.18|1116.38|1124.4|1113.6|11
1649199900000|2022-04-05 23:05:00|1125.4|1114.6|1124.78|1113.98|1125.4|1114.6|1123.9|1113.1|5
1649200200000|2022-04-05 23:10:00|1123.9|1113.1|1124.9|1114.1|1124.9|1114.1|1123.9|1113.1|4
1649200500000|2022-04-05 23:15:00|1125.4|1114.6|1126.9|1116.1|1127.4|1116.6|1125.4|1114.6|11
1649200800000|2022-04-05 23:20:00|1125.9|1115.1|1120.6|1109.8|1125.9|1115.1|1120.6|1109.8|8
1649201100000|2022-04-05 23:25:00|1119.9|1109.1|1118.81|1108.01|1119.9|1109.1|1117.9|1107.1|34
1649201400000|2022-04-05 23:30:00|1117.9|1107.1|1121.9|1111.1|1121.9|1111.1|1117.9|1107.1|25
1649201700000|2022-04-05 23:35:00|1122.1|1111.3|1126.31|1115.51|1126.31|1115.51|1122.1|1111.3|14
1649202000000|2022-04-05 23:40:00|1126.47|1115.67|1122.86|1112.06|1126.97|1116.17|1122.86|1112.06|11
1649202300000|2022-04-05 23:45:00|1122.64|1111.84|1115.3|1104.5|1122.64|1111.84|1113.9|1103.1|27
1649202600000|2022-04-05 23:50:00|1114.8|1104|1116.67|1105.87|1118.4|1107.6|1110.9|1100.1|49
1649202900000|2022-04-05 23:55:00|1116.4|1105.6|1116.4|1105.6|1118.4|1107.6|1113.4|1102.6|32
1649203200000|2022-04-06 00:00:00|1115.9|1105.1|1110.83|1100.03|1115.9|1105.1|1110.83|1100.03|55
1649203500000|2022-04-06 00:05:00|1111.83|1101.03|1101.9|1091.1|1112.1|1101.3|1101.9|1091.1|40
1649203800000|2022-04-06 00:10:00|1101.4|1090.6|1089.68|1078.88|1107.17|1096.37|1087.21|1076.41|117
1649204100000|2022-04-06 00:15:00|1090.18|1079.38|1079.12|1068.32|1099.9|1089.1|1074.9|1064.1|150
1649204400000|2022-04-06 00:20:00|1078.4|1067.6|1080.81|1070.01|1081.9|1071.1|1060.9|1050.1|196
1649204700000|2022-04-06 00:25:00|1081.9|1071.1|1081.9|1071.1|1086.32|1075.52|1076.4|1065.6|125
1649205000000|2022-04-06 00:30:00|1081.4|1070.6|1087.9|1077.1|1091.4|1080.6|1077.76|1066.96|150
1649205300000|2022-04-06 00:35:00|1087.4|1076.6|1088.4|1077.6|1090.4|1079.6|1085.69|1074.89|66
1649205600000|2022-04-06 00:40:00|1087.9|1077.1|1086.4|1075.6|1088.08|1077.28|1084.9|1074.1|95
1649205900000|2022-04-06 00:45:00|1086.31|1075.51|1091.99|1081.19|1092.21|1081.41|1084.9|1074.1|104
1649206200000|2022-04-06 00:50:00|1091.98|1081.18|1090.77|1079.97|1091.98|1081.18|1088.9|1078.1|87
1649206500000|2022-04-06 00:55:00|1090.76|1079.96|1088.4|1077.6|1092.21|1081.41|1088.4|1077.6|51
1649206800000|2022-04-06 01:00:00|1088.07|1077.27|1089.9|1079.1|1091.4|1080.6|1086.4|1075.6|48
1649207100000|2022-04-06 01:05:00|1090.13|1079.33|1094.4|1083.6|1095.89|1085.09|1090.13|1079.33|18
1649207400000|2022-04-06 01:10:00|1094.32|1083.52|1092.4|1081.6|1094.9|1084.1|1092.4|1081.6|35
1649207700000|2022-04-06 01:15:00|1092.62|1081.82|1097.4|1086.6|1098.9|1088.1|1092.62|1081.82|51
1649208000000|2022-04-06 01:20:00|1097.31|1086.51|1096.4|1085.6|1100.4|1089.6|1096.4|1085.6|72
1649208300000|2022-04-06 01:25:00|1096.06|1085.26|1094.9|1084.1|1096.9|1086.1|1093.86|1083.06|25
1649208600000|2022-04-06 01:30:00|1094.36|1083.56|1096.31|1085.51|1097.24|1086.44|1093.86|1083.06|20
1649208900000|2022-04-06 01:35:00|1095.81|1085.01|1093.52|1082.72|1096.9|1086.1|1093.51|1082.71|16
1649209200000|2022-04-06 01:40:00|1093.84|1083.04|1092.9|1082.1|1095.02|1084.22|1092.74|1081.94|42
1649209500000|2022-04-06 01:45:00|1092.4|1081.6|1094.9|1084.1|1095.24|1084.44|1091.65|1080.85|20
1649209800000|2022-04-06 01:50:00|1094.75|1083.95|1093.9|1083.1|1095.31|1084.51|1092.9|1082.1|29
1649210100000|2022-04-06 01:55:00|1094.32|1083.52|1095.9|1085.1|1095.9|1085.1|1094.32|1083.52|65
1649210400000|2022-04-06 02:00:00|1095.78|1084.98|1098.78|1087.98|1098.78|1087.98|1095.28|1084.48|16
1649210700000|2022-04-06 02:05:00|1099.15|1088.35|1099.4|1088.6|1101.05|1090.25|1099.15|1088.35|29
1649211000000|2022-04-06 02:10:00|1099.03|1088.23|1100.01|1089.21|1100.01|1089.21|1097.9|1087.1|59
1649211300000|2022-04-06 02:15:00|1099.9|1089.1|1100.3|1089.5|1100.9|1090.1|1099.15|1088.35|24
1649211600000|2022-04-06 02:20:00|1100.31|1089.51|1100.9|1090.1|1100.9|1090.1|1100.3|1089.5|16
1649211900000|2022-04-06 02:25:00|1102.4|1091.6|1101.9|1091.1|1103.16|1092.36|1101.9|1091.1|10
1649212200000|2022-04-06 02:30:00|1100.9|1090.1|1097.9|1087.1|1101.4|1090.6|1097.9|1087.1|17
1649212500000|2022-04-06 02:35:00|1098.2|1087.4|1099.9|1089.1|1100.4|1089.6|1098.11|1087.31|15
1649212800000|2022-04-06 02:40:00|1099.51|1088.71|1098.9|1088.1|1099.51|1088.71|1097.9|1087.1|13
1649213100000|2022-04-06 02:45:00|1098.98|1088.18|1095.89|1085.09|1099.42|1088.62|1095.77|1084.97|93
1649213400000|2022-04-06 02:50:00|1095.6|1084.8|1096.02|1085.22|1096.4|1085.6|1094.88|1084.08|46
1649213700000|2022-04-06 02:55:00|1095.72|1084.92|1093.69|1082.89|1095.72|1084.92|1093.69|1082.89|12
1649214000000|2022-04-06 03:00:00|1092.9|1082.1|1092.86|1082.06|1093.06|1082.26|1092.5|1081.7|12
1649214300000|2022-04-06 03:05:00|1092.5|1081.7|1090.4|1079.6|1092.5|1081.7|1090.4|1079.6|6
1649214600000|2022-04-06 03:10:00|1090.27|1079.47|1085.4|1074.6|1090.77|1079.97|1085.01|1074.21|18
1649214900000|2022-04-06 03:15:00|1085.9|1075.1|1089.9|1079.1|1089.9|1079.1|1085.9|1075.1|10
1649215200000|2022-04-06 03:20:00|1089.63|1078.83|1087.9|1077.1|1089.63|1078.83|1087.9|1077.1|9
1649215500000|2022-04-06 03:25:00|1086.9|1076.1|1084.28|1073.48|1086.9|1076.1|1083.59|1072.79|14
1649215800000|2022-04-06 03:30:00|1084.4|1073.6|1085.27|1074.47|1085.27|1074.47|1084.4|1073.6|7
1649216100000|2022-04-06 03:35:00|1085.4|1074.6|1088.4|1077.6|1088.4|1077.6|1085.4|1074.6|6
1649216400000|2022-04-06 03:40:00|1087.9|1077.1|1087.4|1076.6|1087.9|1077.1|1087.4|1076.6|3
1649216700000|2022-04-06 03:45:00|1087.63|1076.83|1087.63|1076.83|1089.71|1078.91|1087.63|1076.83|9
1649217000000|2022-04-06 03:50:00|1088.13|1077.33|1087.9|1077.1|1088.67|1077.87|1087.9|1077.1|5
1649217300000|2022-04-06 03:55:00|1087.4|1076.6|1084.9|1074.1|1087.4|1076.6|1084.29|1073.49|6
1649217600000|2022-04-06 04:00:00|1085.31|1074.51|1081.23|1070.43|1088.32|1077.52|1079.56|1068.76|38
1649217900000|2022-04-06 04:05:00|1081.4|1070.6|1085.4|1074.6|1085.4|1074.6|1081.4|1070.6|17
1649218200000|2022-04-06 04:10:00|1086.4|1075.6|1090.9|1080.1|1090.9|1080.1|1086.4|1075.6|13
1649218500000|2022-04-06 04:15:00|1091.71|1080.91|1095.48|1084.68|1095.48|1084.68|1091.71|1080.91|7
1649218800000|2022-04-06 04:20:00|1095.98|1085.18|1093.9|1083.1|1096.9|1086.1|1092.32|1081.52|23
1649219100000|2022-04-06 04:25:00|1093.4|1082.6|1091.9|1081.1|1093.4|1082.6|1091.9|1081.1|13
1649219400000|2022-04-06 04:30:00|1091.4|1080.6|1092.1|1081.3|1092.4|1081.6|1090.9|1080.1|15
1649219700000|2022-04-06 04:35:00|1092.27|1081.47|1094.4|1083.6|1094.9|1084.1|1092.27|1081.47|10
1649220000000|2022-04-06 04:40:00|1094.9|1084.1|1097.26|1086.46|1097.26|1086.46|1094.9|1084.1|14
1649220300000|2022-04-06 04:45:00|1097.25|1086.45|1096.9|1086.1|1097.26|1086.46|1095.9|1085.1|9
1649220600000|2022-04-06 04:50:00|1096.4|1085.6|1095.9|1085.1|1096.9|1086.1|1094.9|1084.1|26
1649220900000|2022-04-06 04:55:00|1096.9|1086.1|1098.4|1087.6|1098.9|1088.1|1096.9|1086.1|12
1649221200000|2022-04-06 05:00:00|1097.9|1087.1|1096.72|1085.92|1098.9|1088.1|1096.72|1085.92|7
1649221500000|2022-04-06 05:05:00|1096.9|1086.1|1099.4|1088.6|1100.77|1089.97|1096.9|1086.1|18
1649221800000|2022-04-06 05:10:00|1099.9|1089.1|1102.66|1091.86|1102.66|1091.86|1099.9|1089.1|12
1649222100000|2022-04-06 05:15:00|1102.65|1091.85|1101.2|1090.4|1103.9|1093.1|1100.4|1089.6|17
1649222400000|2022-04-06 05:20:00|1100.4|1089.6|1101.67|1090.87|1102.4|1091.6|1100.32|1089.52|12
1649222700000|2022-04-06 05:25:00|1101.4|1090.6|1101.02|1090.22|1101.4|1090.6|1100.4|1089.6|10
1649223000000|2022-04-06 05:30:00|1100.66|1089.86|1102.56|1091.76|1102.56|1091.76|1100.54|1089.74|13
1649223300000|2022-04-06 05:35:00|1101.9|1091.1|1100.9|1090.1|1101.9|1091.1|1100.9|1090.1|2
1649223600000|2022-04-06 05:40:00|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1
1649223900000|2022-04-06 05:45:00|1100.9|1090.1|1101.99|1091.19|1102.35|1091.55|1100.9|1090.1|6
1649224200000|2022-04-06 05:50:00|1102.48|1091.68|1102.11|1091.31|1102.48|1091.68|1101.94|1091.14|4
1649224500000|2022-04-06 05:55:00|1101.44|1090.64|1101.94|1091.14|1101.94|1091.14|1100.4|1089.6|10
1649224800000|2022-04-06 06:00:00|1101.52|1090.72|1098.81|1088.01|1101.53|1090.73|1098.4|1087.6|33
1649225100000|2022-04-06 06:05:00|1097.9|1087.1|1098.4|1087.6|1098.81|1088.01|1097.9|1087.1|8
1649225400000|2022-04-06 06:10:00|1098.67|1087.87|1096.4|1085.6|1099.4|1088.6|1096.4|1085.6|8
1649225700000|2022-04-06 06:15:00|1096.9|1086.1|1096.4|1085.6|1097.4|1086.6|1095.78|1084.98|13
1649226000000|2022-04-06 06:20:00|1096.71|1085.91|1093.9|1083.1|1096.9|1086.1|1093.76|1082.96|8
1649226300000|2022-04-06 06:25:00|1094.4|1083.6|1097.9|1087.1|1098.4|1087.6|1094.4|1083.6|23
1649226600000|2022-04-06 06:30:00|1098.28|1087.48|1098.9|1088.1|1098.9|1088.1|1097.4|1086.6|9
1649226900000|2022-04-06 06:35:00|1099.4|1088.6|1101.75|1090.95|1101.75|1090.95|1099.4|1088.6|18
1649227200000|2022-04-06 06:40:00|1102.25|1091.45|1101.74|1090.94|1102.9|1092.1|1101.74|1090.94|17
1649227500000|2022-04-06 06:45:00|1101.4|1090.6|1101.9|1091.1|1101.9|1091.1|1100.9|1090.1|7
1649227800000|2022-04-06 06:50:00|1102.05|1091.25|1102.05|1091.25|1102.05|1091.25|1102.05|1091.25|1
1649228100000|2022-04-06 06:55:00|1102.11|1091.31|1103.16|1092.36|1103.16|1092.36|1102.11|1091.31|4
1649228400000|2022-04-06 07:00:00|1103.9|1093.1|1104.63|1093.83|1104.9|1094.1|1103.9|1093.1|3
1649228700000|2022-04-06 07:05:00|1103.9|1093.1|1104.12|1093.32|1104.12|1093.32|1103.81|1093.01|6
1649229000000|2022-04-06 07:10:00|1104.11|1093.31|1106|1095.2|1106.4|1095.6|1104.11|1093.31|12
1649229300000|2022-04-06 07:15:00|1105.5|1094.7|1104.9|1094.1|1105.5|1094.7|1104.4|1093.6|4
1649229600000|2022-04-06 07:20:00|1104.77|1093.97|1102.91|1092.11|1104.77|1093.97|1102.7|1091.9|11
1649229900000|2022-04-06 07:25:00|1102.9|1092.1|1103.4|1092.6|1103.4|1092.6|1102.9|1092.1|2
1649230200000|2022-04-06 07:30:00|1102.9|1092.1|1099.4|1088.6|1102.9|1092.1|1099.4|1088.6|7
1649230500000|2022-04-06 07:35:00|1098.57|1087.77|1094.8|1084|1098.9|1088.1|1094.8|1084|22
1649230800000|2022-04-06 07:40:00|1094.9|1084.1|1097.4|1086.6|1097.4|1086.6|1094.9|1084.1|16
1649231100000|2022-04-06 07:45:00|1096.9|1086.1|1097.4|1086.6|1097.4|1086.6|1096.4|1085.6|4
1649231400000|2022-04-06 07:50:00|1097.9|1087.1|1095.9|1085.1|1097.9|1087.1|1095.9|1085.1|4
1649231700000|2022-04-06 07:55:00|1095.8|1085|1094.4|1083.6|1095.8|1085|1091.9|1081.1|20
1649232000000|2022-04-06 08:00:00|1093.9|1083.1|1095.9|1085.1|1096.4|1085.6|1092.9|1082.1|26
1649232300000|2022-04-06 08:05:00|1096.4|1085.6|1095.4|1084.6|1096.9|1086.1|1095.4|1084.6|4
1649232600000|2022-04-06 08:10:00|1094.9|1084.1|1091.4|1080.6|1094.9|1084.1|1089.8|1079|14
1649232900000|2022-04-06 08:15:00|1091.37|1080.57|1093.23|1082.43|1093.4|1082.6|1091.37|1080.57|13
1649233200000|2022-04-06 08:20:00|1093.35|1082.55|1096.9|1086.1|1096.9|1086.1|1092.4|1081.6|23
1649233500000|2022-04-06 08:25:00|1097.4|1086.6|1099.18|1088.38|1099.9|1089.1|1097.4|1086.6|15
1649233800000|2022-04-06 08:30:00|1098.9|1088.1|1098.31|1087.51|1099.9|1089.1|1097.45|1086.65|15
1649234100000|2022-04-06 08:35:00|1098.9|1088.1|1098.9|1088.1|1099.4|1088.6|1097.4|1086.6|10
1649234400000|2022-04-06 08:40:00|1099.16|1088.36|1099.9|1089.1|1099.9|1089.1|1098.4|1087.6|11
1649234700000|2022-04-06 08:45:00|1100.4|1089.6|1099.9|1089.1|1100.9|1090.1|1099.9|1089.1|9
1649235000000|2022-04-06 08:50:00|1100.9|1090.1|1102.9|1092.1|1102.9|1092.1|1100.9|1090.1|10
1649235300000|2022-04-06 08:55:00|1103.16|1092.36|1099.9|1089.1|1103.16|1092.36|1099.36|1088.56|11
1649235600000|2022-04-06 09:00:00|1099.4|1088.6|1095.13|1084.33|1099.4|1088.6|1095.13|1084.33|23
1649235900000|2022-04-06 09:05:00|1094.9|1084.1|1094.32|1083.52|1094.9|1084.1|1093.9|1083.1|5
1649236200000|2022-04-06 09:10:00|1094.01|1083.21|1093.01|1082.21|1094.01|1083.21|1093.01|1082.21|5
1649236500000|2022-04-06 09:15:00|1093.8|1083|1094.94|1084.14|1094.94|1084.14|1093.8|1083|9
1649236800000|2022-04-06 09:20:00|1095.4|1084.6|1091.46|1080.66|1095.9|1085.1|1091.46|1080.66|19
1649237100000|2022-04-06 09:25:00|1090.96|1080.16|1085.07|1074.27|1090.96|1080.16|1080.9|1070.1|68
1649237400000|2022-04-06 09:30:00|1084.9|1074.1|1089.67|1078.87|1090.4|1079.6|1084.4|1073.6|28
1649237700000|2022-04-06 09:35:00|1089.79|1078.99|1088.74|1077.94|1090.02|1079.22|1088.4|1077.6|11
1649238000000|2022-04-06 09:40:00|1089.24|1078.44|1090.02|1079.22|1090.02|1079.22|1089.24|1078.44|4
1649238300000|2022-04-06 09:45:00|1089.4|1078.6|1085.4|1074.6|1089.4|1078.6|1085.13|1074.33|19
1649238600000|2022-04-06 09:50:00|1084.9|1074.1|1085.84|1075.04|1085.84|1075.04|1082.59|1071.79|35
1649238900000|2022-04-06 09:55:00|1085.9|1075.1|1090.48|1079.68|1090.48|1079.68|1085.88|1075.08|13
1649239200000|2022-04-06 10:00:00|1090.87|1080.07|1083.4|1072.6|1090.87|1080.07|1083.4|1072.6|20
1649239500000|2022-04-06 10:05:00|1082.9|1072.1|1082.4|1071.6|1086.4|1075.6|1080.75|1069.95|73
1649239800000|2022-04-06 10:10:00|1082.72|1071.92|1078.01|1067.21|1084.56|1073.76|1076.78|1065.98|53
1649240100000|2022-04-06 10:15:00|1076.9|1066.1|1074.4|1063.6|1078.9|1068.1|1069.37|1058.57|110
1649240400000|2022-04-06 10:20:00|1074.9|1064.1|1083.04|1072.24|1083.04|1072.24|1074.9|1064.1|49
1649240700000|2022-04-06 10:25:00|1083.22|1072.42|1085.27|1074.47|1085.56|1074.76|1083.22|1072.42|41
1649241000000|2022-04-06 10:30:00|1085.59|1074.79|1083.51|1072.71|1085.72|1074.92|1082.4|1071.6|26
1649241300000|2022-04-06 10:35:00|1083.18|1072.38|1075.9|1065.1|1083.57|1072.77|1075.9|1065.1|40
1649241600000|2022-04-06 10:40:00|1076.29|1065.49|1076.9|1066.1|1077.56|1066.76|1073.9|1063.1|44
1649241900000|2022-04-06 10:45:00|1077.4|1066.6|1074.2|1063.4|1078.4|1067.6|1073.04|1062.24|35
1649242200000|2022-04-06 10:50:00|1074.19|1063.39|1076.9|1066.1|1078.27|1067.47|1074.19|1063.39|64
1649242500000|2022-04-06 10:55:00|1076.4|1065.6|1068.23|1057.43|1076.4|1065.6|1067.61|1056.81|43
1649242800000|2022-04-06 11:00:00|1068.24|1057.44|1067.4|1056.6|1070.4|1059.6|1061.73|1050.93|124
1649243100000|2022-04-06 11:05:00|1067.28|1056.48|1063.4|1052.6|1069.4|1058.6|1062.76|1051.96|91
1649243400000|2022-04-06 11:10:00|1062.9|1052.1|1057.9|1047.1|1063.4|1052.6|1057.4|1046.6|83
1649243700000|2022-04-06 11:15:00|1058.11|1047.31|1063.6|1052.8|1064.1|1053.3|1058.11|1047.31|71
1649244000000|2022-04-06 11:20:00|1064.32|1053.52|1067.06|1056.26|1067.9|1057.1|1063.4|1052.6|43
1649244300000|2022-04-06 11:25:00|1066.9|1056.1|1056.4|1045.6|1066.9|1056.1|1052.78|1041.98|65
1649244600000|2022-04-06 11:30:00|1056.9|1046.1|1066.4|1055.6|1067.04|1056.24|1056.9|1046.1|109
1649244900000|2022-04-06 11:35:00|1065.9|1055.1|1064.31|1053.51|1067.9|1057.1|1063.4|1052.6|136
1649245200000|2022-04-06 11:40:00|1063.9|1053.1|1064.5|1053.7|1064.88|1054.08|1059.53|1048.73|97
1649245500000|2022-04-06 11:45:00|1064.9|1054.1|1069.52|1058.72|1070.97|1060.17|1064.9|1054.1|49
1649245800000|2022-04-06 11:50:00|1069.31|1058.51|1066.4|1055.6|1069.31|1058.51|1065.4|1054.6|55
1649246100000|2022-04-06 11:55:00|1066.16|1055.36|1064.4|1053.6|1067.66|1056.86|1062.22|1051.42|68
1649246400000|2022-04-06 12:00:00|1063.9|1053.1|1066.4|1055.6|1067.4|1056.6|1059.9|1049.1|85
1649246700000|2022-04-06 12:05:00|1065.9|1055.1|1058.9|1048.1|1065.9|1055.1|1058.9|1048.1|110
1649247000000|2022-04-06 12:10:00|1058.77|1047.97|1068.4|1057.6|1068.4|1057.6|1058.76|1047.96|75
1649247300000|2022-04-06 12:15:00|1068.9|1058.1|1072.9|1062.1|1072.9|1062.1|1068.9|1058.1|12
1649247600000|2022-04-06 12:20:00|1073.01|1062.21|1068.9|1058.1|1073.9|1063.1|1068.9|1058.1|16
1649247900000|2022-04-06 12:25:00|1067.76|1056.96|1069.82|1059.02|1070.97|1060.17|1062.4|1051.6|49
1649248200000|2022-04-06 12:30:00|1069.4|1058.6|1066.4|1055.6|1069.4|1058.6|1064.4|1053.6|44
1649248500000|2022-04-06 12:35:00|1065.96|1055.16|1067.4|1056.6|1068.9|1058.1|1065.96|1055.16|23
1649248800000|2022-04-06 12:40:00|1067.9|1057.1|1072.9|1062.1|1072.9|1062.1|1067.9|1057.1|21
1649249100000|2022-04-06 12:45:00|1072.33|1061.53|1069.28|1058.48|1072.33|1061.53|1068.4|1057.6|30
1649249400000|2022-04-06 12:50:00|1068.93|1058.13|1068.4|1057.6|1072.19|1061.39|1067.4|1056.6|45
1649249700000|2022-04-06 12:55:00|1067.99|1057.19|1068.02|1057.22|1069.9|1059.1|1066.9|1056.1|25
1649250000000|2022-04-06 13:00:00|1067.37|1056.57|1071.9|1061.1|1072.9|1062.1|1065.4|1054.6|42
1649250300000|2022-04-06 13:05:00|1072.4|1061.6|1075.4|1064.6|1076.4|1065.6|1071.4|1060.6|31
1649250600000|2022-04-06 13:10:00|1074.9|1064.1|1074.3|1063.5|1076.01|1065.21|1073.75|1062.95|21
1649250900000|2022-04-06 13:15:00|1073.9|1063.1|1074.17|1063.37|1075.4|1064.6|1068.4|1057.6|71
1649251200000|2022-04-06 13:20:00|1074.26|1063.46|1075.24|1064.44|1076|1065.2|1073.51|1062.71|65
1649251500000|2022-04-06 13:25:00|1074.98|1064.18|1074.4|1063.6|1076.13|1065.33|1073.9|1063.1|56
1649251800000|2022-04-06 13:30:00|1074.3|1063.5|1073.4|1062.6|1077.9|1067.1|1071.4|1060.6|84
1649252100000|2022-04-06 13:35:00|1073.12|1062.32|1067.61|1056.81|1073.12|1062.32|1066.9|1056.1|64
1649252400000|2022-04-06 13:40:00|1067.57|1056.77|1058.4|1047.6|1068.86|1058.06|1057.4|1046.6|100
1649252700000|2022-04-06 13:45:00|1057.9|1047.1|1045.5|1034.7|1062.96|1052.16|1042.9|1032.1|98
1649253000000|2022-04-06 13:50:00|1045.4|1034.6|1045.4|1034.6|1048.4|1037.6|1043.81|1033.01|70
1649253300000|2022-04-06 13:55:00|1045.9|1035.1|1042.9|1032.1|1050.26|1039.46|1042.9|1032.1|67
1649253600000|2022-04-06 14:00:00|1042.4|1031.6|1031.64|1020.84|1045.49|1034.69|1031.64|1020.84|70
1649253900000|2022-04-06 14:05:00|1030.9|1020.1|1030.54|1019.74|1034.63|1023.83|1026.9|1016.1|80
1649254200000|2022-04-06 14:10:00|1031.04|1020.24|1030.9|1020.1|1035.13|1024.33|1029.61|1018.81|43
1649254500000|2022-04-06 14:15:00|1031.4|1020.6|1038.4|1027.6|1039.4|1028.6|1031.4|1020.6|48
1649254800000|2022-04-06 14:20:00|1038.05|1027.25|1040.26|1029.46|1040.27|1029.47|1034.4|1023.6|35
1649255100000|2022-04-06 14:25:00|1040.27|1029.47|1040.98|1030.18|1042.05|1031.25|1039.4|1028.6|37
1649255400000|2022-04-06 14:30:00|1041.32|1030.52|1047.9|1037.1|1048.5|1037.7|1040.95|1030.15|24
1649255700000|2022-04-06 14:35:00|1048.21|1037.41|1047.19|1036.39|1048.21|1037.41|1043.99|1033.19|44
1649256000000|2022-04-06 14:40:00|1047.11|1036.31|1046.9|1036.1|1048.03|1037.23|1043.27|1032.47|52
1649256300000|2022-04-06 14:45:00|1045.9|1035.1|1049.4|1038.6|1050.9|1040.1|1044.9|1034.1|46
1649256600000|2022-04-06 14:50:00|1050.16|1039.36|1047.9|1037.1|1050.22|1039.42|1047.26|1036.46|33
1649256900000|2022-04-06 14:55:00|1047.23|1036.43|1043.81|1033.01|1047.62|1036.82|1043.81|1033.01|24
1649257200000|2022-04-06 15:00:00|1042.9|1032.1|1040.4|1029.6|1044.03|1033.23|1039.9|1029.1|40
1649257500000|2022-04-06 15:05:00|1039.9|1029.1|1036.26|1025.46|1040.17|1029.37|1035.76|1024.96|23
1649257800000|2022-04-06 15:10:00|1035.76|1024.96|1038.72|1027.92|1039.4|1028.6|1034.86|1024.06|43
1649258100000|2022-04-06 15:15:00|1038.53|1027.73|1029.4|1018.6|1039.4|1028.6|1029.4|1018.6|36
1649258400000|2022-04-06 15:20:00|1028.84|1018.04|1036.27|1025.47|1036.27|1025.47|1027.4|1016.6|46
1649258700000|2022-04-06 15:25:00|1035.77|1024.97|1027.9|1017.1|1035.77|1024.97|1027.9|1017.1|59
1649259000000|2022-04-06 15:30:00|1028.08|1017.28|1034.9|1024.1|1036.28|1025.48|1021.9|1011.1|40
1649259300000|2022-04-06 15:35:00|1035.4|1024.6|1035.61|1024.81|1036.9|1026.1|1034.4|1023.6|35
1649259600000|2022-04-06 15:40:00|1037|1026.2|1040.9|1030.1|1040.9|1030.1|1037|1026.2|24
1649259900000|2022-04-06 15:45:00|1041.4|1030.6|1044.3|1033.5|1044.31|1033.51|1040.4|1029.6|34
1649260200000|2022-04-06 15:50:00|1044.44|1033.64|1045.11|1034.31|1045.9|1035.1|1043.4|1032.6|32
1649260500000|2022-04-06 15:55:00|1044.9|1034.1|1044.26|1033.46|1044.9|1034.1|1041.9|1031.1|35
1649260800000|2022-04-06 16:00:00|1044.2|1033.4|1041.12|1030.32|1045.9|1035.1|1041.12|1030.32|60
1649261100000|2022-04-06 16:05:00|1041.48|1030.68|1045.4|1034.6|1048.27|1037.47|1040.4|1029.6|58
1649261400000|2022-04-06 16:10:00|1045.75|1034.95|1038.9|1028.1|1046.9|1036.1|1038.28|1027.48|44
1649261700000|2022-04-06 16:15:00|1038.73|1027.93|1034.86|1024.06|1040.07|1029.27|1034.51|1023.71|33
1649262000000|2022-04-06 16:20:00|1034.4|1023.6|1029.11|1018.31|1034.4|1023.6|1027.9|1017.1|67
1649262300000|2022-04-06 16:25:00|1028.97|1018.17|1026.64|1015.84|1029.26|1018.46|1026.4|1015.6|50
1649262600000|2022-04-06 16:30:00|1026.63|1015.83|1025.4|1014.6|1029.9|1019.1|1024.4|1013.6|61
1649262900000|2022-04-06 16:35:00|1025.31|1014.51|1016.9|1006.1|1025.9|1015.1|1016.9|1006.1|69
1649263200000|2022-04-06 16:40:00|1017.42|1006.62|1027.3|1016.5|1027.3|1016.5|1017.42|1006.62|67
1649263500000|2022-04-06 16:45:00|1027.4|1016.6|1025.4|1014.6|1027.4|1016.6|1019.4|1008.6|77
1649263800000|2022-04-06 16:50:00|1025.26|1014.46|1024.4|1013.6|1026.4|1015.6|1022.4|1011.6|46
1649264100000|2022-04-06 16:55:00|1024.9|1014.1|1028.44|1017.64|1028.95|1018.15|1024.9|1014.1|37
1649264400000|2022-04-06 17:00:00|1027.94|1017.14|1020.4|1009.6|1027.94|1017.14|1014.9|1004.1|58
1649264700000|2022-04-06 17:05:00|1020.9|1010.1|1016.4|1005.6|1021.4|1010.6|1013.9|1003.1|69
1649265000000|2022-04-06 17:10:00|1016.3|1005.5|1017.4|1006.6|1019.4|1008.6|1012.82|1002.02|43
1649265300000|2022-04-06 17:15:00|1017.5|1006.7|1021.4|1010.6|1023.25|1012.45|1017.5|1006.7|61
1649265600000|2022-04-06 17:20:00|1021.27|1010.47|1026.4|1015.6|1027.4|1016.6|1021.26|1010.46|56
1649265900000|2022-04-06 17:25:00|1026.9|1016.1|1024.52|1013.72|1026.9|1016.1|1023.4|1012.6|37
1649266200000|2022-04-06 17:30:00|1024.4|1013.6|1025.31|1014.51|1025.4|1014.6|1021.49|1010.69|26
1649266500000|2022-04-06 17:35:00|1024.9|1014.1|1024.4|1013.6|1024.9|1014.1|1022.4|1011.6|15
1649266800000|2022-04-06 17:40:00|1024.17|1013.37|1028.13|1017.33|1028.22|1017.42|1024.17|1013.37|27
1649267100000|2022-04-06 17:45:00|1027.73|1016.93|1031.09|1020.29|1031.09|1020.29|1027.4|1016.6|25
1649267400000|2022-04-06 17:50:00|1030.4|1019.6|1033.52|1022.72|1033.52|1022.72|1030.4|1019.6|18
1649267700000|2022-04-06 17:55:00|1033.4|1022.6|1030.79|1019.99|1033.4|1022.6|1030.79|1019.99|11
1649268000000|2022-04-06 18:00:00|1029.9|1019.1|1041.9|1031.1|1044.9|1034.1|1028.4|1017.6|84
1649268300000|2022-04-06 18:05:00|1042.4|1031.6|1033.9|1023.1|1042.4|1031.6|1032.4|1021.6|66
1649268600000|2022-04-06 18:10:00|1032.9|1022.1|1026.25|1015.45|1032.9|1022.1|1026.25|1015.45|43
1649268900000|2022-04-06 18:15:00|1026.28|1015.48|1019.81|1009.01|1026.28|1015.48|1019.81|1009.01|66
1649269200000|2022-04-06 18:20:00|1019.63|1008.83|1015.4|1004.6|1023.72|1012.92|1012.77|1001.97|67
1649269500000|2022-04-06 18:25:00|1015.9|1005.1|1017.4|1006.6|1021.29|1010.49|1014.1|1003.3|95
1649269800000|2022-04-06 18:30:00|1017.32|1006.52|1030.24|1019.44|1030.24|1019.44|1016.29|1005.49|72
1649270100000|2022-04-06 18:35:00|1030.74|1019.94|1030.9|1020.1|1030.9|1020.1|1025.69|1014.89|53
1649270400000|2022-04-06 18:40:00|1030.74|1019.94|1032.4|1021.6|1034.15|1023.35|1028.9|1018.1|38
1649270700000|2022-04-06 18:45:00|1033.15|1022.35|1031.31|1020.51|1034.9|1024.1|1031.31|1020.51|31
1649271000000|2022-04-06 18:50:00|1031.4|1020.6|1036.4|1025.6|1036.9|1026.1|1031.4|1020.6|48
1649271300000|2022-04-06 18:55:00|1036.27|1025.47|1037.9|1027.1|1037.9|1027.1|1035.31|1024.51|22
1649271600000|2022-04-06 19:00:00|1038.4|1027.6|1037.4|1026.6|1039.9|1029.1|1037.4|1026.6|25
1649271900000|2022-04-06 19:05:00|1036.9|1026.1|1037.31|1026.51|1037.4|1026.6|1033.28|1022.48|23
1649272200000|2022-04-06 19:10:00|1037.3|1026.5|1037.92|1027.12|1039.4|1028.6|1036.68|1025.88|22
1649272500000|2022-04-06 19:15:00|1037.76|1026.96|1032.9|1022.1|1039.4|1028.6|1032.9|1022.1|31
1649272800000|2022-04-06 19:20:00|1032.4|1021.6|1031.9|1021.1|1032.4|1021.6|1030.9|1020.1|17
1649273100000|2022-04-06 19:25:00|1032.22|1021.42|1030.23|1019.43|1032.29|1021.49|1029.72|1018.92|17
1649273400000|2022-04-06 19:30:00|1030.4|1019.6|1026.4|1015.6|1031.4|1020.6|1026.4|1015.6|19
1649273700000|2022-04-06 19:35:00|1025.9|1015.1|1028.4|1017.6|1029.66|1018.86|1025.4|1014.6|25
1649274000000|2022-04-06 19:40:00|1028.26|1017.46|1031.65|1020.85|1032.15|1021.35|1028.26|1017.46|22
1649274300000|2022-04-06 19:45:00|1031.91|1021.11|1036.78|1025.98|1036.9|1026.1|1031.91|1021.11|14
1649274600000|2022-04-06 19:50:00|1037.09|1026.29|1034.31|1023.51|1037.21|1026.41|1034.31|1023.51|40
1649274900000|2022-04-06 19:55:00|1033.4|1022.6|1033.9|1023.1|1036.27|1025.47|1033.4|1022.6|22
1649275200000|2022-04-06 20:00:00|1033.4|1022.6|1039.17|1028.37|1039.17|1028.37|1033.4|1022.6|23
1649275500000|2022-04-06 20:05:00|1039.32|1028.52|1039.4|1028.6|1039.9|1029.1|1039.08|1028.28|8
1649275800000|2022-04-06 20:10:00|1038.9|1028.1|1034.17|1023.37|1038.9|1028.1|1034.17|1023.37|10
1649276100000|2022-04-06 20:15:00|1033.57|1022.77|1032.4|1021.6|1033.57|1022.77|1030.69|1019.89|47
1649276400000|2022-04-06 20:20:00|1033.26|1022.46|1036.4|1025.6|1036.4|1025.6|1032.17|1021.37|36
1649276700000|2022-04-06 20:25:00|1036.32|1025.52|1037.61|1026.81|1037.63|1026.83|1034.22|1023.42|81
1649277000000|2022-04-06 20:30:00|1037.62|1026.82|1038.2|1027.4|1038.2|1027.4|1037.44|1026.64|14
1649277300000|2022-04-06 20:35:00|1037.9|1027.1|1034.66|1023.86|1037.9|1027.1|1033.84|1023.04|14
1649277600000|2022-04-06 20:40:00|1034.82|1024.02|1032.4|1021.6|1035.32|1024.52|1032.4|1021.6|74
1649277900000|2022-04-06 20:45:00|1031.97|1021.17|1037.71|1026.91|1037.71|1026.91|1031.97|1021.17|21
1649278200000|2022-04-06 20:50:00|1037.7|1026.9|1038.4|1027.6|1039.79|1028.99|1037.7|1026.9|18
1649278500000|2022-04-06 20:55:00|1038.58|1027.78|1035.09|1024.29|1039.08|1028.28|1035.09|1024.29|27
1649278800000|2022-04-06 21:00:00|1034.98|1024.18|1032.11|1021.31|1037.1|1026.3|1032.11|1021.31|289
1649279100000|2022-04-06 21:05:00|1032.12|1021.32|1036.32|1025.52|1038.36|1027.56|1032.09|1021.29|240
1649279400000|2022-04-06 21:10:00|1036.56|1025.76|1034.32|1023.52|1036.9|1026.1|1034.32|1023.52|6
1649279700000|2022-04-06 21:15:00|1034.31|1023.51|1035.5|1024.7|1035.5|1024.7|1034.3|1023.5|10
1649280000000|2022-04-06 21:20:00|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1649280300000|2022-04-06 21:25:00|1036.22|1025.42|1037.2|1026.4|1037.2|1026.4|1036.22|1025.42|4
1649280600000|2022-04-06 21:30:00|1037|1026.2|1038.64|1027.84|1038.81|1028.01|1037|1026.2|6
1649280900000|2022-04-06 21:35:00|1038.9|1028.1|1035.67|1024.87|1038.9|1028.1|1035.67|1024.87|5
1649281200000|2022-04-06 21:40:00|1035.59|1024.79|1034.32|1023.52|1035.59|1024.79|1034.32|1023.52|2
1649281500000|2022-04-06 21:45:00|1033.82|1023.02|1034.4|1023.6|1034.4|1023.6|1033.82|1023.02|3
1649281800000|2022-04-06 21:50:00|1033.9|1023.1|1035.04|1024.24|1035.04|1024.24|1033.4|1022.6|5
1649282100000|2022-04-06 21:55:00|1035.54|1024.74|1035.3|1024.5|1037.44|1026.64|1035.3|1024.5|9
1649282400000|2022-04-06 22:00:00|1034.8|1024|1032.09|1021.29|1034.8|1024|1031.4|1020.6|18
1649282700000|2022-04-06 22:05:00|1031.94|1021.14|1032.95|1022.15|1035.23|1024.43|1030.99|1020.19|18
1649283000000|2022-04-06 22:10:00|1033.4|1022.6|1031.76|1020.96|1034.31|1023.51|1031.66|1020.86|14
1649283300000|2022-04-06 22:15:00|1029.9|1019.1|1022.9|1012.1|1029.9|1019.1|1022.9|1012.1|23
1649283600000|2022-04-06 22:20:00|1023.15|1012.35|1020.58|1009.78|1023.9|1013.1|1019.4|1008.6|36
1649283900000|2022-04-06 22:25:00|1019.9|1009.1|1019.4|1008.6|1023.34|1012.54|1019.4|1008.6|30
1649284200000|2022-04-06 22:30:00|1019.9|1009.1|1018.23|1007.43|1021.9|1011.1|1018.23|1007.43|35
1649284500000|2022-04-06 22:35:00|1017.9|1007.1|1023.4|1012.6|1023.4|1012.6|1017.9|1007.1|18
1649284800000|2022-04-06 22:40:00|1023.79|1012.99|1018.21|1007.41|1023.79|1012.99|1017.69|1006.89|23
1649285100000|2022-04-06 22:45:00|1018.71|1007.91|1021.24|1010.44|1021.24|1010.44|1018.71|1007.91|11
1649285400000|2022-04-06 22:50:00|1021.28|1010.48|1022.12|1011.32|1023.65|1012.85|1020.21|1009.41|37
1649285700000|2022-04-06 22:55:00|1022.4|1011.6|1016.79|1005.99|1023.32|1012.52|1016.67|1005.87|45
1649286000000|2022-04-06 23:00:00|1016.9|1006.1|1017.31|1006.51|1021.4|1010.6|1015.4|1004.6|27
1649286300000|2022-04-06 23:05:00|1017.4|1006.6|1019.04|1008.24|1019.04|1008.24|1012.4|1001.6|40
1649286600000|2022-04-06 23:10:00|1019.9|1009.1|1016.7|1005.9|1021.49|1010.69|1016.46|1005.66|40
1649286900000|2022-04-06 23:15:00|1016.9|1006.1|1021.13|1010.33|1021.27|1010.47|1016.9|1006.1|22
1649287200000|2022-04-06 23:20:00|1021.63|1010.83|1020.81|1010.01|1022.12|1011.32|1020.81|1010.01|22
1649287500000|2022-04-06 23:25:00|1020.02|1009.22|1020.77|1009.97|1023.46|1012.66|1020.02|1009.22|17
1649287800000|2022-04-06 23:30:00|1020.4|1009.6|1015.9|1005.1|1022.75|1011.95|1015.4|1004.6|37
1649288100000|2022-04-06 23:35:00|1015.4|1004.6|1012.4|1001.6|1015.4|1004.6|1012.4|1001.6|21
1649288400000|2022-04-06 23:40:00|1012.76|1001.96|1013.81|1003.01|1014.4|1003.6|1008.4|997.6|32
1649288700000|2022-04-06 23:45:00|1013.31|1002.51|1007.2|996.4|1013.31|1002.51|1002.51|991.71|101
1649289000000|2022-04-06 23:50:00|1007.9|997.1|998.35|987.55|1009.01|998.21|997.69|986.89|107
1649289300000|2022-04-06 23:55:00|998.08|987.28|1001.7|990.9|1002.2|991.4|997.3|986.5|107
1649289600000|2022-04-07 00:00:00|1001.29|990.49|1007.9|997.1|1007.9|997.1|999.26|988.46|61
1649289900000|2022-04-07 00:05:00|1007.76|996.96|1005.4|994.6|1008.19|997.39|1002.18|991.38|60
1649290200000|2022-04-07 00:10:00|1004.82|994.02|1011.81|1001.01|1012.2|1001.4|1000.9|990.1|55
1649290500000|2022-04-07 00:15:00|1012.2|1001.4|1012.9|1002.1|1016.4|1005.6|1011.9|1001.1|41
1649290800000|2022-04-07 00:20:00|1013.4|1002.6|1014.58|1003.78|1017.8|1007|1012.83|1002.03|35
1649291100000|2022-04-07 00:25:00|1015.08|1004.28|1014.4|1003.6|1015.08|1004.28|1012.9|1002.1|18
1649291400000|2022-04-07 00:30:00|1014.57|1003.77|1016.61|1005.81|1017.4|1006.6|1012.9|1002.1|42
1649291700000|2022-04-07 00:35:00|1016.11|1005.31|1012.57|1001.77|1016.9|1006.1|1012.57|1001.77|20
1649292000000|2022-04-07 00:40:00|1012.4|1001.6|1008.51|997.71|1012.77|1001.97|1008.51|997.71|12
1649292300000|2022-04-07 00:45:00|1007.76|996.96|1003.9|993.1|1007.76|996.96|1000.9|990.1|37
1649292600000|2022-04-07 00:50:00|1003.4|992.6|991.9|981.1|1003.4|992.6|987.9|977.1|112
1649292900000|2022-04-07 00:55:00|991.4|980.6|994.9|984.1|994.9|984.1|989.51|978.71|55
1649293200000|2022-04-07 01:00:00|994.31|983.51|996.9|986.1|999.02|988.22|994.31|983.51|44
1649293500000|2022-04-07 01:05:00|997.4|986.6|1002.7|991.9|1002.9|992.1|994.18|983.38|45
1649293800000|2022-04-07 01:10:00|1003.2|992.4|1002.4|991.6|1007.26|996.46|1001.9|991.1|45
1649294100000|2022-04-07 01:15:00|1002.9|992.1|996.51|985.71|1005.4|994.6|995.9|985.1|50
1649294400000|2022-04-07 01:20:00|996.4|985.6|998.49|987.69|999.4|988.6|994.56|983.76|47
1649294700000|2022-04-07 01:25:00|998.58|987.78|1001.4|990.6|1001.53|990.73|998.58|987.78|29
1649295000000|2022-04-07 01:30:00|1001.06|990.26|1003.14|992.34|1003.64|992.84|998.4|987.6|27
1649295300000|2022-04-07 01:35:00|1003.64|992.84|1004.52|993.72|1006.23|995.43|1003.59|992.79|37
1649295600000|2022-04-07 01:40:00|1004.94|994.14|1005.28|994.48|1005.86|995.06|1003.4|992.6|25
1649295900000|2022-04-07 01:45:00|1004.78|993.98|1005.4|994.6|1006.4|995.6|1002.4|991.6|33
1649296200000|2022-04-07 01:50:00|1005.49|994.69|1006.58|995.78|1006.58|995.78|1003.54|992.74|19
1649296500000|2022-04-07 01:55:00|1006.26|995.46|1005.28|994.48|1006.58|995.78|1005.28|994.48|14
1649296800000|2022-04-07 02:00:00|1005.3|994.5|1005.4|994.6|1006.9|996.1|1002.4|991.6|32
1649297100000|2022-04-07 02:05:00|1004.9|994.1|1004.3|993.5|1004.9|994.1|1003.9|993.1|10
1649297400000|2022-04-07 02:10:00|1004.7|993.9|1001.9|991.1|1004.7|993.9|1001.08|990.28|10
1649297700000|2022-04-07 02:15:00|1001.77|990.97|999.4|988.6|1002.4|991.6|999.4|988.6|10
1649298000000|2022-04-07 02:20:00|999.04|988.24|995.4|984.6|999.4|988.6|995.14|984.34|46
1649298300000|2022-04-07 02:25:00|995.26|984.46|995.36|984.56|996.4|985.6|995.2|984.4|20
1649298600000|2022-04-07 02:30:00|995.58|984.78|1003.62|992.82|1003.62|992.82|995.12|984.32|33
1649298900000|2022-04-07 02:35:00|1005.4|994.6|1005.4|994.6|1006.9|996.1|1005.4|994.6|7
1649299200000|2022-04-07 02:40:00|1004.9|994.1|1002.58|991.78|1004.9|994.1|1001.4|990.6|23
1649299500000|2022-04-07 02:45:00|1001.9|991.1|1002.08|991.28|1004.5|993.7|1001.4|990.6|23
1649299800000|2022-04-07 02:50:00|1001.58|990.78|1005.9|995.1|1005.9|995.1|1001.4|990.6|23
1649300100000|2022-04-07 02:55:00|1006.23|995.43|1007.02|996.22|1008.84|998.04|1006.23|995.43|17
1649300400000|2022-04-07 03:00:00|1006.52|995.72|1008.32|997.52|1008.4|997.6|1005.4|994.6|32
1649300700000|2022-04-07 03:05:00|1008.02|997.22|1006.43|995.63|1008.02|997.22|1005.98|995.18|19
1649301000000|2022-04-07 03:10:00|1006.65|995.85|1002.24|991.44|1006.65|995.85|1002.13|991.33|14
1649301300000|2022-04-07 03:15:00|1002.05|991.25|1004.32|993.52|1004.32|993.52|1002.05|991.25|15
1649301600000|2022-04-07 03:20:00|1004.49|993.69|1002.49|991.69|1005.99|995.19|1001.41|990.61|26
1649301900000|2022-04-07 03:25:00|1002.13|991.33|1000.7|989.9|1002.13|991.33|999.78|988.98|14
1649302200000|2022-04-07 03:30:00|1001.2|990.4|1000.68|989.88|1001.4|990.6|996.51|985.71|28
1649302500000|2022-04-07 03:35:00|1000.56|989.76|1003.57|992.77|1003.57|992.77|1000.56|989.76|26
1649302800000|2022-04-07 03:40:00|1003.4|992.6|1002.4|991.6|1003.57|992.77|1001.4|990.6|14
1649303100000|2022-04-07 03:45:00|1001.9|991.1|1001.3|990.5|1002.79|991.99|998.67|987.87|31
1649303400000|2022-04-07 03:50:00|1000.95|990.15|1004.36|993.56|1004.36|993.56|1000.95|990.15|17
1649303700000|2022-04-07 03:55:00|1004.01|993.21|1001.9|991.1|1004.01|993.21|1001.9|991.1|13
1649304000000|2022-04-07 04:00:00|1002.4|991.6|1004.31|993.51|1004.31|993.51|1000.4|989.6|21
1649304300000|2022-04-07 04:05:00|1004.44|993.64|1004.9|994.1|1004.9|994.1|1002.9|992.1|11
1649304600000|2022-04-07 04:10:00|1005.05|994.25|1002.78|991.98|1005.2|994.4|1001.9|991.1|25
1649304900000|2022-04-07 04:15:00|1002.64|991.84|1002.71|991.91|1003.17|992.37|1001.23|990.43|24
1649305200000|2022-04-07 04:20:00|1002.82|992.02|1005.47|994.67|1005.47|994.67|1002.71|991.91|10
1649305500000|2022-04-07 04:25:00|1005.65|994.85|1006.23|995.43|1006.32|995.52|1005.65|994.85|6
1649305800000|2022-04-07 04:30:00|1006.33|995.53|1006.63|995.83|1006.63|995.83|1005.89|995.09|4
1649306100000|2022-04-07 04:35:00|1007.05|996.25|1007.75|996.95|1007.9|997.1|1007.05|996.25|6
1649306400000|2022-04-07 04:40:00|1007.46|996.66|1006.25|995.45|1007.66|996.86|1006.25|995.45|6
1649306700000|2022-04-07 04:45:00|1004.9|994.1|1008.51|997.71|1008.51|997.71|1004.4|993.6|12
1649307000000|2022-04-07 04:50:00|1009.31|998.51|1010.45|999.65|1011.01|1000.21|1009.31|998.51|8
1649307300000|2022-04-07 04:55:00|1010.81|1000.01|1010.81|1000.01|1010.81|1000.01|1010.31|999.51|8
1649307600000|2022-04-07 05:00:00|1010.31|999.51|1008.4|997.6|1010.58|999.78|1007.52|996.72|18
1649307900000|2022-04-07 05:05:00|1008.29|997.49|1007.22|996.42|1008.29|997.49|1006.58|995.78|7
1649308200000|2022-04-07 05:10:00|1007.76|996.96|1007.4|996.6|1007.9|997.1|1006.81|996.01|12
1649308500000|2022-04-07 05:15:00|1006.9|996.1|1009.39|998.59|1009.39|998.59|1006.9|996.1|10
1649308800000|2022-04-07 05:20:00|1008.9|998.1|1008.4|997.6|1008.9|998.1|1008.32|997.52|4
1649309100000|2022-04-07 05:25:00|1008.24|997.44|1007.21|996.41|1008.84|998.04|1007.21|996.41|7
1649309400000|2022-04-07 05:30:00|1007.05|996.25|1003.43|992.63|1007.4|996.6|1003.43|992.63|12
1649309700000|2022-04-07 05:35:00|1002.9|992.1|1004.9|994.1|1004.9|994.1|1002.9|992.1|19
1649310000000|2022-04-07 05:40:00|1005.78|994.98|1005.4|994.6|1007.37|996.57|1005.4|994.6|15
1649310300000|2022-04-07 05:45:00|1005.15|994.35|1007.78|996.98|1007.78|996.98|1004.28|993.48|12
1649310600000|2022-04-07 05:50:00|1007.8|997|1012.2|1001.4|1012.2|1001.4|1007.8|997|9
1649310900000|2022-04-07 05:55:00|1012.4|1001.6|1012.9|1002.1|1013.02|1002.22|1012.4|1001.6|4
1649311200000|2022-04-07 06:00:00|1013.4|1002.6|1013.65|1002.85|1014.01|1003.21|1013.4|1002.6|4
1649311500000|2022-04-07 06:05:00|1012.65|1001.85|1009.9|999.1|1012.65|1001.85|1009.9|999.1|6
1649311800000|2022-04-07 06:10:00|1010.29|999.49|1007.9|997.1|1010.29|999.49|1006.48|995.68|22
1649312100000|2022-04-07 06:15:00|1008.22|997.42|1007.56|996.76|1008.9|998.1|1007.56|996.76|7
1649312400000|2022-04-07 06:20:00|1008.4|997.6|1011.4|1000.6|1011.4|1000.6|1008.4|997.6|7
1649312700000|2022-04-07 06:25:00|1011.9|1001.1|1013.25|1002.45|1013.66|1002.86|1011.9|1001.1|6
1649313000000|2022-04-07 06:30:00|1012.98|1002.18|1013.4|1002.6|1013.4|1002.6|1012.19|1001.39|6
1649313300000|2022-04-07 06:35:00|1013.02|1002.22|1013.02|1002.22|1013.02|1002.22|1013.02|1002.22|1
1649313600000|2022-04-07 06:40:00|1014.3|1003.5|1017.67|1006.87|1017.67|1006.87|1014.3|1003.5|9
1649313900000|2022-04-07 06:45:00|1017.74|1006.94|1016.4|1005.6|1017.74|1006.94|1015.08|1004.28|12
1649314200000|2022-04-07 06:50:00|1015.78|1004.98|1015.3|1004.5|1015.78|1004.98|1014.9|1004.1|5
1649314500000|2022-04-07 06:55:00|1015.8|1005|1016.05|1005.25|1016.9|1006.1|1015.8|1005|11
1649314800000|2022-04-07 07:00:00|1016.4|1005.6|1017.9|1007.1|1017.9|1007.1|1016.4|1005.6|6
1649315100000|2022-04-07 07:05:00|1018.05|1007.25|1019.54|1008.74|1019.9|1009.1|1018.05|1007.25|5
1649315400000|2022-04-07 07:10:00|1019.04|1008.24|1022.15|1011.35|1022.37|1011.57|1019.04|1008.24|10
1649315700000|2022-04-07 07:15:00|1022.18|1011.38|1021.22|1010.42|1022.23|1011.43|1021.22|1010.42|9
1649316000000|2022-04-07 07:20:00|1021.33|1010.53|1022.77|1011.97|1022.77|1011.97|1020.9|1010.1|9
1649316300000|2022-04-07 07:25:00|1023.4|1012.6|1020.53|1009.73|1023.9|1013.1|1017.4|1006.6|18
1649316600000|2022-04-07 07:30:00|1021.03|1010.23|1021.9|1011.1|1021.9|1011.1|1021.03|1010.23|2
1649316900000|2022-04-07 07:35:00|1022.08|1011.28|1021.9|1011.1|1022.29|1011.49|1021.9|1011.1|3
1649317200000|2022-04-07 07:40:00|1022.2|1011.4|1020.48|1009.68|1022.2|1011.4|1020.48|1009.68|11
1649317500000|2022-04-07 07:45:00|1020.29|1009.49|1021.9|1011.1|1021.9|1011.1|1019.4|1008.6|9
1649317800000|2022-04-07 07:50:00|1022.55|1011.75|1022.55|1011.75|1022.55|1011.75|1022.55|1011.75|1
1649318100000|2022-04-07 07:55:00|1021.51|1010.71|1019.4|1008.6|1021.51|1010.71|1019.4|1008.6|10
1649318400000|2022-04-07 08:00:00|1019.9|1009.1|1020.56|1009.76|1020.84|1010.04|1019.06|1008.26|10
1649318700000|2022-04-07 08:05:00|1019.95|1009.15|1022.56|1011.76|1022.56|1011.76|1018.86|1008.06|18
1649319000000|2022-04-07 08:10:00|1022.23|1011.43|1021.4|1010.6|1022.23|1011.43|1020.52|1009.72|9
1649319300000|2022-04-07 08:15:00|1021.58|1010.78|1018.3|1007.5|1021.82|1011.02|1018.3|1007.5|9
1649319600000|2022-04-07 08:20:00|1018.27|1007.47|1019.24|1008.44|1019.25|1008.45|1018.27|1007.47|7
1649319900000|2022-04-07 08:25:00|1019.71|1008.91|1021.9|1011.1|1022.66|1011.86|1019.71|1008.91|9
1649320200000|2022-04-07 08:30:00|1022.19|1011.39|1022.69|1011.89|1022.69|1011.89|1022.19|1011.39|2
1649320500000|2022-04-07 08:35:00|1021.39|1010.59|1019.66|1008.86|1021.39|1010.59|1019.66|1008.86|10
1649320800000|2022-04-07 08:40:00|1019.4|1008.6|1018.9|1008.1|1019.67|1008.87|1018.9|1008.1|10
1649321100000|2022-04-07 08:45:00|1019.24|1008.44|1019.9|1009.1|1019.9|1009.1|1018.9|1008.1|6
1649321400000|2022-04-07 08:50:00|1019.1|1008.3|1020.4|1009.6|1020.4|1009.6|1017.9|1007.1|8
1649321700000|2022-04-07 08:55:00|1020.75|1009.95|1021.4|1010.6|1021.4|1010.6|1020.4|1009.6|4
1649322000000|2022-04-07 09:00:00|1020.44|1009.64|1018.81|1008.01|1020.45|1009.65|1018.81|1008.01|10
1649322300000|2022-04-07 09:05:00|1018.13|1007.33|1014.9|1004.1|1018.13|1007.33|1014.9|1004.1|5
1649322600000|2022-04-07 09:10:00|1014.73|1003.93|1012.9|1002.1|1014.73|1003.93|1012.9|1002.1|9
1649322900000|2022-04-07 09:15:00|1012.27|1001.47|1013.69|1002.89|1013.69|1002.89|1012.13|1001.33|9
1649323200000|2022-04-07 09:20:00|1013.7|1002.9|1011.53|1000.73|1014.2|1003.4|1011.53|1000.73|6
1649323500000|2022-04-07 09:25:00|1011.7|1000.9|1006.92|996.12|1011.7|1000.9|1005.6|994.8|26
1649323800000|2022-04-07 09:30:00|1006.54|995.74|1006.4|995.6|1006.57|995.77|1006.06|995.26|6
1649324100000|2022-04-07 09:35:00|1006.81|996.01|1011.9|1001.1|1011.9|1001.1|1006.81|996.01|11
1649324400000|2022-04-07 09:40:00|1012.9|1002.1|1014.01|1003.21|1014.11|1003.31|1012.5|1001.7|9
1649324700000|2022-04-07 09:45:00|1013.68|1002.88|1010.9|1000.1|1013.68|1002.88|1010.4|999.6|20
1649325000000|2022-04-07 09:50:00|1010.61|999.81|1012.02|1001.22|1012.02|1001.22|1010.61|999.81|9
1649325300000|2022-04-07 09:55:00|1011.66|1000.86|1015.9|1005.1|1015.9|1005.1|1011.66|1000.86|11
1649325600000|2022-04-07 10:00:00|1015.74|1004.94|1015.74|1004.94|1015.74|1004.94|1015.74|1004.94|1
1649325900000|2022-04-07 10:05:00|1015.4|1004.6|1015.52|1004.72|1015.52|1004.72|1014.52|1003.72|6
1649326200000|2022-04-07 10:10:00|1016.52|1005.72|1015.21|1004.41|1016.52|1005.72|1015.21|1004.41|9
1649326500000|2022-04-07 10:15:00|1015.09|1004.29|1014.61|1003.81|1015.09|1004.29|1014.16|1003.36|6
1649326800000|2022-04-07 10:20:00|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1649327100000|2022-04-07 10:25:00|1016.07|1005.27|1015.3|1004.5|1016.07|1005.27|1015.08|1004.28|7
1649327400000|2022-04-07 10:30:00|1015.01|1004.21|1012.9|1002.1|1015.01|1004.21|1012.4|1001.6|10
1649327700000|2022-04-07 10:35:00|1012.53|1001.73|1012.4|1001.6|1012.53|1001.73|1011.07|1000.27|12
1649328000000|2022-04-07 10:40:00|1012.23|1001.43|1011.94|1001.14|1012.23|1001.43|1011.94|1001.14|3
1649328300000|2022-04-07 10:45:00|1011.65|1000.85|1013.81|1003.01|1013.81|1003.01|1011.09|1000.29|12
1649328600000|2022-04-07 10:50:00|1014.9|1004.1|1014.59|1003.79|1014.9|1004.1|1014.59|1003.79|2
1649328900000|2022-04-07 10:55:00|1014.44|1003.64|1014.9|1004.1|1014.94|1004.14|1014.35|1003.55|12
1649329200000|2022-04-07 11:00:00|1015.69|1004.89|1015.9|1005.1|1016.19|1005.39|1014.38|1003.58|24
1649329500000|2022-04-07 11:05:00|1015.59|1004.79|1019.75|1008.95|1024.25|1013.45|1014.38|1003.58|40
1649329800000|2022-04-07 11:10:00|1019.4|1008.6|1020.29|1009.49|1022.56|1011.76|1013.52|1002.72|63
1649330100000|2022-04-07 11:15:00|1020.4|1009.6|1016.9|1006.1|1021.9|1011.1|1016.9|1006.1|33
1649330400000|2022-04-07 11:20:00|1017.02|1006.22|1019.58|1008.78|1019.58|1008.78|1016.9|1006.1|19
1649330700000|2022-04-07 11:25:00|1019.9|1009.1|1020.4|1009.6|1020.66|1009.86|1019.19|1008.39|19
1649331000000|2022-04-07 11:30:00|1020.3|1009.5|1025.09|1014.29|1025.09|1014.29|1019.55|1008.75|30
1649331300000|2022-04-07 11:35:00|1025.12|1014.32|1027.4|1016.6|1027.4|1016.6|1025.12|1014.32|6
1649331600000|2022-04-07 11:40:00|1027.53|1016.73|1029.97|1019.17|1032.87|1022.07|1027.27|1016.47|24
1649331900000|2022-04-07 11:45:00|1029.47|1018.67|1025.34|1014.54|1029.47|1018.67|1024.99|1014.19|17
1649332200000|2022-04-07 11:50:00|1025.13|1014.33|1026.4|1015.6|1026.4|1015.6|1023.9|1013.1|10
1649332500000|2022-04-07 11:55:00|1025.9|1015.1|1028.6|1017.8|1028.61|1017.81|1024.4|1013.6|13
1649332800000|2022-04-07 12:00:00|1028.61|1017.81|1030.83|1020.03|1030.83|1020.03|1028.61|1017.81|20
1649333100000|2022-04-07 12:05:00|1031.14|1020.34|1033.06|1022.26|1033.06|1022.26|1030.9|1020.1|14
1649333400000|2022-04-07 12:10:00|1032.56|1021.76|1031.4|1020.6|1034.46|1023.66|1031.4|1020.6|11
1649333700000|2022-04-07 12:15:00|1030.4|1019.6|1030.28|1019.48|1032.27|1021.47|1030.28|1019.48|14
1649334000000|2022-04-07 12:20:00|1030.04|1019.24|1030.9|1020.1|1031.25|1020.45|1030.04|1019.24|8
1649334300000|2022-04-07 12:25:00|1029.9|1019.1|1028.53|1017.73|1029.9|1019.1|1028.53|1017.73|5
1649334600000|2022-04-07 12:30:00|1028.49|1017.69|1026.4|1015.6|1028.49|1017.69|1024.9|1014.1|31
1649334900000|2022-04-07 12:35:00|1026.25|1015.45|1022.74|1011.94|1026.25|1015.45|1022.64|1011.84|17
1649335200000|2022-04-07 12:40:00|1022.62|1011.82|1020.21|1009.41|1022.74|1011.94|1018.86|1008.06|26
1649335500000|2022-04-07 12:45:00|1020.72|1009.92|1020.4|1009.6|1022.72|1011.92|1020.4|1009.6|11
1649335800000|2022-04-07 12:50:00|1020.2|1009.4|1017.9|1007.1|1020.2|1009.4|1017.59|1006.79|10
1649336100000|2022-04-07 12:55:00|1018.21|1007.41|1018.4|1007.6|1019.19|1008.39|1018.21|1007.41|12
1649336400000|2022-04-07 13:00:00|1018.9|1008.1|1018.73|1007.93|1019.31|1008.51|1018.5|1007.7|12
1649336700000|2022-04-07 13:05:00|1018.9|1008.1|1012.4|1001.6|1018.9|1008.1|1012.4|1001.6|14
1649337000000|2022-04-07 13:10:00|1012.55|1001.75|1012.29|1001.49|1014.19|1003.39|1012.29|1001.49|15
1649337300000|2022-04-07 13:15:00|1012|1001.2|1013.97|1003.17|1014.31|1003.51|1011|1000.2|11
1649337600000|2022-04-07 13:20:00|1014.31|1003.51|1011.61|1000.81|1015.9|1005.1|1011.61|1000.81|16
1649337900000|2022-04-07 13:25:00|1011.88|1001.08|1011.32|1000.52|1012.1|1001.3|1010.4|999.6|9
1649338200000|2022-04-07 13:30:00|1011.45|1000.65|1017.4|1006.6|1017.4|1006.6|1010.51|999.71|39
1649338500000|2022-04-07 13:35:00|1017.49|1006.69|1020.4|1009.6|1021.9|1011.1|1016.4|1005.6|46
1649338800000|2022-04-07 13:40:00|1020.12|1009.32|1017.9|1007.1|1021.9|1011.1|1017.9|1007.1|26
1649339100000|2022-04-07 13:45:00|1017.5|1006.7|1018.5|1007.7|1020.9|1010.1|1016.4|1005.6|32
1649339400000|2022-04-07 13:50:00|1018.9|1008.1|1023.25|1012.45|1023.25|1012.45|1018.9|1008.1|10
1649339700000|2022-04-07 13:55:00|1023.9|1013.1|1023.9|1013.1|1024.4|1013.6|1023.9|1013.1|6
1649340000000|2022-04-07 14:00:00|1023.13|1012.33|1023.4|1012.6|1025.9|1015.1|1020.4|1009.6|25
1649340300000|2022-04-07 14:05:00|1023.25|1012.45|1019.95|1009.15|1023.25|1012.45|1019.19|1008.39|27
1649340600000|2022-04-07 14:10:00|1020.4|1009.6|1020.4|1009.6|1020.49|1009.69|1018.11|1007.31|15
1649340900000|2022-04-07 14:15:00|1019.9|1009.1|1020.4|1009.6|1020.4|1009.6|1019.67|1008.87|9
1649341200000|2022-04-07 14:20:00|1019.4|1008.6|1016.88|1006.08|1019.4|1008.6|1016.72|1005.92|12
1649341500000|2022-04-07 14:25:00|1017.65|1006.85|1018.4|1007.6|1019.4|1008.6|1016.9|1006.1|18
1649341800000|2022-04-07 14:30:00|1018.27|1007.47|1019.73|1008.93|1020.4|1009.6|1016.76|1005.96|31
1649342100000|2022-04-07 14:35:00|1020.12|1009.32|1019.9|1009.1|1021.9|1011.1|1019.9|1009.1|11
1649342400000|2022-04-07 14:40:00|1018.56|1007.76|1012.81|1002.01|1018.56|1007.76|1012.4|1001.6|22
1649342700000|2022-04-07 14:45:00|1012.9|1002.1|1012.4|1001.6|1015.19|1004.39|1012.4|1001.6|18
1649343000000|2022-04-07 14:50:00|1012.57|1001.77|1007.73|996.93|1012.57|1001.77|1006.9|996.1|24
1649343300000|2022-04-07 14:55:00|1008.73|997.93|1008.4|997.6|1010.52|999.72|1005.81|995.01|40
1649343600000|2022-04-07 15:00:00|1008.72|997.92|1009.11|998.31|1012.9|1002.1|1007.28|996.48|44
1649343900000|2022-04-07 15:05:00|1009.61|998.81|1011.9|1001.1|1012.19|1001.39|1009.61|998.81|30
1649344200000|2022-04-07 15:10:00|1011.01|1000.21|1001.13|990.33|1011.01|1000.21|1000.9|990.1|37
1649344500000|2022-04-07 15:15:00|1001.63|990.83|1007.4|996.6|1007.4|996.6|1001.13|990.33|34
1649344800000|2022-04-07 15:20:00|1007.76|996.96|1008.4|997.6|1008.4|997.6|1006.51|995.71|12
1649345100000|2022-04-07 15:25:00|1008.36|997.56|1000.1|989.3|1008.36|997.56|1000.1|989.3|32
1649345400000|2022-04-07 15:30:00|999.91|989.11|998.4|987.6|1000.03|989.23|995.67|984.87|51
1649345700000|2022-04-07 15:35:00|998.81|988.01|1007.25|996.45|1007.4|996.6|998.81|988.01|31
1649346000000|2022-04-07 15:40:00|1006.9|996.1|1007.12|996.32|1008.4|997.6|1006.9|996.1|14
1649346300000|2022-04-07 15:45:00|1007.9|997.1|1008.9|998.1|1011.54|1000.74|1007.9|997.1|24
1649346600000|2022-04-07 15:50:00|1008.4|997.6|1013.4|1002.6|1014.01|1003.21|1008.4|997.6|13
1649346900000|2022-04-07 15:55:00|1014.08|1003.28|1012.87|1002.07|1014.58|1003.78|1012.87|1002.07|9
1649347200000|2022-04-07 16:00:00|1012.34|1001.54|1012.1|1001.3|1014.9|1004.1|1011.4|1000.6|28
1649347500000|2022-04-07 16:05:00|1012.22|1001.42|1016.4|1005.6|1016.67|1005.87|1012.22|1001.42|26
1649347800000|2022-04-07 16:10:00|1016.9|1006.1|1021.79|1010.99|1022.29|1011.49|1016.9|1006.1|22
1649348100000|2022-04-07 16:15:00|1021.29|1010.49|1019.73|1008.93|1021.29|1010.49|1017.9|1007.1|33
1649348400000|2022-04-07 16:20:00|1019.75|1008.95|1017.75|1006.95|1021.4|1010.6|1016.4|1005.6|31
1649348700000|2022-04-07 16:25:00|1017.7|1006.9|1016.19|1005.39|1017.7|1006.9|1015.4|1004.6|18
1649349000000|2022-04-07 16:30:00|1016.17|1005.37|1021.4|1010.6|1021.4|1010.6|1016.17|1005.37|10
1649349300000|2022-04-07 16:35:00|1021.06|1010.26|1020.27|1009.47|1021.13|1010.33|1020.27|1009.47|9
1649349600000|2022-04-07 16:40:00|1020.14|1009.34|1014.25|1003.45|1020.14|1009.34|1014.25|1003.45|26
1649349900000|2022-04-07 16:45:00|1014.4|1003.6|1011.79|1000.99|1016.3|1005.5|1011.79|1000.99|21
1649350200000|2022-04-07 16:50:00|1011.7|1000.9|1013.9|1003.1|1014.4|1003.6|1011.7|1000.9|13
1649350500000|2022-04-07 16:55:00|1014.4|1003.6|1021.01|1010.21|1021.01|1010.21|1014.4|1003.6|24
1649350800000|2022-04-07 17:00:00|1021.51|1010.71|1020.9|1010.1|1023.05|1012.25|1020.29|1009.49|30
1649351100000|2022-04-07 17:05:00|1020.4|1009.6|1021.86|1011.06|1021.86|1011.06|1020.37|1009.57|21
1649351400000|2022-04-07 17:10:00|1020.9|1010.1|1023.43|1012.63|1023.9|1013.1|1020.9|1010.1|20
1649351700000|2022-04-07 17:15:00|1023.59|1012.79|1019.7|1008.9|1023.75|1012.95|1019.7|1008.9|33
1649352000000|2022-04-07 17:20:00|1019.94|1009.14|1020.69|1009.89|1022.9|1012.1|1019.94|1009.14|21
1649352300000|2022-04-07 17:25:00|1021.07|1010.27|1021.62|1010.82|1023.75|1012.95|1020.69|1009.89|22
1649352600000|2022-04-07 17:30:00|1021.96|1011.16|1021.31|1010.51|1022.4|1011.6|1020.72|1009.92|15
1649352900000|2022-04-07 17:35:00|1020.9|1010.1|1018.72|1007.92|1020.9|1010.1|1018.72|1007.92|5
1649353200000|2022-04-07 17:40:00|1019.22|1008.42|1015.58|1004.78|1019.4|1008.6|1015.58|1004.78|14
1649353500000|2022-04-07 17:45:00|1015.51|1004.71|1013.74|1002.94|1017.28|1006.48|1013.74|1002.94|15
1649353800000|2022-04-07 17:50:00|1013.9|1003.1|1014.9|1004.1|1015.32|1004.52|1013.9|1003.1|5
1649354100000|2022-04-07 17:55:00|1015.23|1004.43|1020.18|1009.38|1020.18|1009.38|1015.23|1004.43|15
1649354400000|2022-04-07 18:00:00|1020.68|1009.88|1018.9|1008.1|1021.77|1010.97|1018.4|1007.6|14
1649354700000|2022-04-07 18:05:00|1019.4|1008.6|1020.4|1009.6|1020.4|1009.6|1018.4|1007.6|14
1649355000000|2022-04-07 18:10:00|1021.29|1010.49|1020.9|1010.1|1021.9|1011.1|1018.55|1007.75|16
1649355300000|2022-04-07 18:15:00|1020.73|1009.93|1021.71|1010.91|1021.71|1010.91|1020.2|1009.4|9
1649355600000|2022-04-07 18:20:00|1021.4|1010.6|1023.9|1013.1|1023.9|1013.1|1021.4|1010.6|27
1649355900000|2022-04-07 18:25:00|1024.02|1013.22|1026.74|1015.94|1026.75|1015.95|1024.02|1013.22|17
1649356200000|2022-04-07 18:30:00|1026.4|1015.6|1024.4|1013.6|1026.4|1015.6|1023.4|1012.6|15
1649356500000|2022-04-07 18:35:00|1024.16|1013.36|1023.26|1012.46|1024.16|1013.36|1021.4|1010.6|15
1649356800000|2022-04-07 18:40:00|1022.87|1012.07|1023.95|1013.15|1023.95|1013.15|1021.54|1010.74|18
1649357100000|2022-04-07 18:45:00|1024.18|1013.38|1023.9|1013.1|1024.18|1013.38|1023.29|1012.49|9
1649357400000|2022-04-07 18:50:00|1023.61|1012.81|1024.54|1013.74|1025.4|1014.6|1022.93|1012.13|15
1649357700000|2022-04-07 18:55:00|1024.9|1014.1|1026.17|1015.37|1026.24|1015.44|1024.9|1014.1|6
1649358000000|2022-04-07 19:00:00|1026.26|1015.46|1028.9|1018.1|1028.9|1018.1|1026.26|1015.46|4
1649358300000|2022-04-07 19:05:00|1028.67|1017.87|1028.09|1017.29|1028.67|1017.87|1026.9|1016.1|11
1649358600000|2022-04-07 19:10:00|1028.4|1017.6|1027.9|1017.1|1028.95|1018.15|1027.9|1017.1|8
1649358900000|2022-04-07 19:15:00|1027.72|1016.92|1027.4|1016.6|1027.9|1017.1|1027.4|1016.6|7
1649359200000|2022-04-07 19:20:00|1027.23|1016.43|1024.4|1013.6|1027.23|1016.43|1024.4|1013.6|13
1649359500000|2022-04-07 19:25:00|1023.3|1012.5|1022.51|1011.71|1023.54|1012.74|1022.46|1011.66|14
1649359800000|2022-04-07 19:30:00|1022.62|1011.82|1023.18|1012.38|1023.9|1013.1|1022.62|1011.82|9
1649360100000|2022-04-07 19:35:00|1023.9|1013.1|1021.62|1010.82|1023.9|1013.1|1021.4|1010.6|12
1649360400000|2022-04-07 19:40:00|1022.12|1011.32|1022.4|1011.6|1023.4|1012.6|1021.9|1011.1|10
1649360700000|2022-04-07 19:45:00|1022.12|1011.32|1021.77|1010.97|1024.4|1013.6|1021.77|1010.97|20
1649361000000|2022-04-07 19:50:00|1021.9|1011.1|1021.4|1010.6|1024.4|1013.6|1021.4|1010.6|22
1649361300000|2022-04-07 19:55:00|1021.07|1010.27|1020.65|1009.85|1021.4|1010.6|1020.65|1009.85|6
1649361600000|2022-04-07 20:00:00|1020.9|1010.1|1021.15|1010.35|1021.9|1011.1|1020.9|1010.1|8
1649361900000|2022-04-07 20:05:00|1020.65|1009.85|1022.58|1011.78|1022.58|1011.78|1020.65|1009.85|7
1649362200000|2022-04-07 20:10:00|1022.82|1012.02|1022.09|1011.29|1023.15|1012.35|1021.63|1010.83|13
1649362500000|2022-04-07 20:15:00|1021.59|1010.79|1021.61|1010.81|1022.09|1011.29|1021.59|1010.79|3
1649362800000|2022-04-07 20:20:00|1021.9|1011.1|1020.9|1010.1|1021.9|1011.1|1019.4|1008.6|17
1649363100000|2022-04-07 20:25:00|1020.4|1009.6|1019.4|1008.6|1020.93|1010.13|1019.4|1008.6|7
1649363400000|2022-04-07 20:30:00|1019.06|1008.26|1024.62|1013.82|1024.62|1013.82|1018.96|1008.16|15
1649363700000|2022-04-07 20:35:00|1024.94|1014.14|1031.9|1021.1|1031.9|1021.1|1024.94|1014.14|22
1649364000000|2022-04-07 20:40:00|1032.4|1021.6|1032.53|1021.73|1032.8|1022|1032.12|1021.32|4
1649364300000|2022-04-07 20:45:00|1032.9|1022.1|1034.9|1024.1|1034.9|1024.1|1032.71|1021.91|20
1649364600000|2022-04-07 20:50:00|1034.71|1023.91|1034.44|1023.64|1034.71|1023.91|1033.5|1022.7|8
1649364900000|2022-04-07 20:55:00|1034.27|1023.47|1033.85|1023.05|1034.27|1023.47|1033.85|1023.05|3
1649365200000|2022-04-07 21:00:00|1033.95|1023.15|1030.61|1019.81|1035.49|1024.69|1030.01|1019.21|207
1649365500000|2022-04-07 21:05:00|1030.19|1019.39|1031.83|1021.03|1031.89|1021.09|1029.68|1018.88|81
1649365800000|2022-04-07 21:10:00|1032.35|1021.55|1032.81|1022.01|1032.81|1022.01|1032.35|1021.55|6
1649366100000|2022-04-07 21:15:00|1032.42|1021.62|1031.03|1020.23|1032.43|1021.63|1031.03|1020.23|6
1649366400000|2022-04-07 21:20:00|1030.82|1020.02|1024.65|1013.85|1030.82|1020.02|1024.65|1013.85|14
1649366700000|2022-04-07 21:25:00|1024.51|1013.71|1029.07|1018.27|1029.07|1018.27|1024.51|1013.71|17
1649367000000|2022-04-07 21:30:00|1029.57|1018.77|1033.75|1022.95|1033.75|1022.95|1029.57|1018.77|11
1649367300000|2022-04-07 21:35:00|1034.25|1023.45|1039.4|1028.6|1039.9|1029.1|1034.25|1023.45|21
1649367600000|2022-04-07 21:40:00|1038.9|1028.1|1033.94|1023.14|1038.9|1028.1|1033.94|1023.14|17
1649367900000|2022-04-07 21:45:00|1033.89|1023.09|1035.64|1024.84|1035.64|1024.84|1033.89|1023.09|10
1649368200000|2022-04-07 21:50:00|1035.96|1025.16|1035.64|1024.84|1036.23|1025.43|1035.22|1024.42|15
1649368500000|2022-04-07 21:55:00|1036.14|1025.34|1036.52|1025.72|1036.86|1026.06|1035.55|1024.75|12
1649368800000|2022-04-07 22:00:00|1036.75|1025.95|1036.87|1026.07|1036.87|1026.07|1034.1|1023.3|33
1649369100000|2022-04-07 22:05:00|1037.37|1026.57|1037.29|1026.49|1039.83|1029.03|1036.05|1025.25|76
1649369400000|2022-04-07 22:10:00|1037.06|1026.26|1037.99|1027.19|1038.66|1027.86|1037|1026.2|16
1649369700000|2022-04-07 22:15:00|1038.15|1027.35|1038.4|1027.6|1038.4|1027.6|1036.79|1025.99|30
1649370000000|2022-04-07 22:20:00|1038.22|1027.42|1040.22|1029.42|1040.23|1029.43|1037.61|1026.81|20
1649370300000|2022-04-07 22:25:00|1040.9|1030.1|1041.96|1031.16|1042.28|1031.48|1039.71|1028.91|60
1649370600000|2022-04-07 22:30:00|1042.13|1031.33|1044|1033.2|1044.9|1034.1|1042.13|1031.33|21
1649370900000|2022-04-07 22:35:00|1044.01|1033.21|1043.71|1032.91|1046.9|1036.1|1043.61|1032.81|26
1649371200000|2022-04-07 22:40:00|1043.79|1032.99|1043.09|1032.29|1043.79|1032.99|1042.58|1031.78|54
1649371500000|2022-04-07 22:45:00|1043.08|1032.28|1046.38|1035.58|1046.38|1035.58|1042.49|1031.69|182
1649371800000|2022-04-07 22:50:00|1046.41|1035.61|1046.74|1035.94|1046.74|1035.94|1046.41|1035.61|4
1649372100000|2022-04-07 22:55:00|1046.66|1035.86|1047.73|1036.93|1048.31|1037.51|1046.66|1035.86|8
1649372400000|2022-04-07 23:00:00|1047.51|1036.71|1048.9|1038.1|1048.9|1038.1|1046.68|1035.88|13
1649372700000|2022-04-07 23:05:00|1049.32|1038.52|1050.49|1039.69|1050.49|1039.69|1049.32|1038.52|4
1649373000000|2022-04-07 23:10:00|1050.27|1039.47|1050.9|1040.1|1050.9|1040.1|1050.27|1039.47|3
1649373300000|2022-04-07 23:15:00|1051.9|1041.1|1054.13|1043.33|1054.13|1043.33|1051.9|1041.1|36
1649373600000|2022-04-07 23:20:00|1054.76|1043.96|1049.64|1038.84|1055.23|1044.43|1049.64|1038.84|25
1649373900000|2022-04-07 23:25:00|1048.64|1037.84|1050.9|1040.1|1051.34|1040.54|1048.64|1037.84|86
1649374200000|2022-04-07 23:30:00|1050.45|1039.65|1054.35|1043.55|1054.62|1043.82|1050.45|1039.65|22
1649374500000|2022-04-07 23:35:00|1053.99|1043.19|1054.81|1044.01|1054.81|1044.01|1053.99|1043.19|4
1649374800000|2022-04-07 23:40:00|1055.25|1044.45|1055.48|1044.68|1055.48|1044.68|1055.25|1044.45|2
1649375100000|2022-04-07 23:45:00|1055.85|1045.05|1059.21|1048.41|1059.39|1048.59|1055.85|1045.05|24
1649375400000|2022-04-07 23:50:00|1059.11|1048.31|1054.07|1043.27|1059.33|1048.53|1054.07|1043.27|20
1649375700000|2022-04-07 23:55:00|1053.69|1042.89|1050.46|1039.66|1054.54|1043.74|1050.46|1039.66|31
1649376000000|2022-04-08 00:00:00|1050.17|1039.37|1048.11|1037.31|1050.17|1039.37|1046.95|1036.15|35
1649376300000|2022-04-08 00:05:00|1047.97|1037.17|1053.4|1042.6|1053.4|1042.6|1046.34|1035.54|24
1649376600000|2022-04-08 00:10:00|1053.57|1042.77|1056.71|1045.91|1056.71|1045.91|1053.32|1042.52|21
1649376900000|2022-04-08 00:15:00|1056.43|1045.63|1054.04|1043.24|1056.43|1045.63|1052.49|1041.69|28
1649377200000|2022-04-08 00:20:00|1054.05|1043.25|1055.99|1045.19|1056.4|1045.6|1054.05|1043.25|9
1649377500000|2022-04-08 00:25:00|1055.65|1044.85|1052.32|1041.52|1055.66|1044.86|1052.32|1041.52|23
1649377800000|2022-04-08 00:30:00|1051.62|1040.82|1048.27|1037.47|1052.9|1042.1|1048.19|1037.39|65
1649378100000|2022-04-08 00:35:00|1048.13|1037.33|1047.76|1036.96|1048.41|1037.61|1047.09|1036.29|37
1649378400000|2022-04-08 00:40:00|1047.59|1036.79|1050.4|1039.6|1050.4|1039.6|1047.09|1036.29|43
1649378700000|2022-04-08 00:45:00|1050.53|1039.73|1048.4|1037.6|1051.29|1040.49|1048.4|1037.6|9
1649379000000|2022-04-08 00:50:00|1048.69|1037.89|1045.9|1035.1|1049.4|1038.6|1045.9|1035.1|20
1649379300000|2022-04-08 00:55:00|1045.4|1034.6|1045.67|1034.87|1046.6|1035.8|1045.25|1034.45|20
1649379600000|2022-04-08 01:00:00|1043.9|1033.1|1047.28|1036.48|1049.26|1038.46|1042.29|1031.49|70
1649379900000|2022-04-08 01:05:00|1047.27|1036.47|1052.81|1042.01|1052.81|1042.01|1046.66|1035.86|52
1649380200000|2022-04-08 01:10:00|1051.9|1041.1|1052.8|1042|1053.32|1042.52|1050.4|1039.6|30
1649380500000|2022-04-08 01:15:00|1052.79|1041.99|1051.55|1040.75|1052.8|1042|1050.4|1039.6|20
1649380800000|2022-04-08 01:20:00|1050.9|1040.1|1049.5|1038.7|1050.9|1040.1|1049.49|1038.69|7
1649381100000|2022-04-08 01:25:00|1049.9|1039.1|1051.4|1040.6|1051.4|1040.6|1049.75|1038.95|17
1649381400000|2022-04-08 01:30:00|1051.73|1040.93|1055.03|1044.23|1055.03|1044.23|1050.24|1039.44|58
1649381700000|2022-04-08 01:35:00|1055.38|1044.58|1055.53|1044.73|1055.53|1044.73|1055.38|1044.58|2
1649382000000|2022-04-08 01:40:00|1054.9|1044.1|1052.9|1042.1|1054.9|1044.1|1052.9|1042.1|15
1649382300000|2022-04-08 01:45:00|1053.4|1042.6|1054.42|1043.62|1054.9|1044.1|1053.4|1042.6|11
1649382600000|2022-04-08 01:50:00|1054.81|1044.01|1053.4|1042.6|1055.03|1044.23|1053.4|1042.6|15
1649382900000|2022-04-08 01:55:00|1053.01|1042.21|1052.9|1042.1|1053.01|1042.21|1052.51|1041.71|3
1649383200000|2022-04-08 02:00:00|1052.73|1041.93|1051.9|1041.1|1052.73|1041.93|1050.4|1039.6|19
1649383500000|2022-04-08 02:05:00|1052.4|1041.6|1056.9|1046.1|1056.9|1046.1|1052.4|1041.6|16
1649383800000|2022-04-08 02:10:00|1056.62|1045.82|1052.9|1042.1|1056.62|1045.82|1052.9|1042.1|10
1649384100000|2022-04-08 02:15:00|1053.21|1042.41|1051.9|1041.1|1053.55|1042.75|1050.9|1040.1|14
1649384400000|2022-04-08 02:20:00|1051.42|1040.62|1052.65|1041.85|1052.65|1041.85|1051.42|1040.62|13
1649384700000|2022-04-08 02:25:00|1052.88|1042.08|1052.9|1042.1|1054.9|1044.1|1052.52|1041.72|15
1649385000000|2022-04-08 02:30:00|1053.08|1042.28|1051.4|1040.6|1053.08|1042.28|1050.58|1039.78|10
1649385300000|2022-04-08 02:35:00|1051.66|1040.86|1053.4|1042.6|1053.4|1042.6|1051.66|1040.86|6
1649385600000|2022-04-08 02:40:00|1052.9|1042.1|1054.4|1043.6|1055.18|1044.38|1052.7|1041.9|28
1649385900000|2022-04-08 02:45:00|1054.87|1044.07|1053.51|1042.71|1055.61|1044.81|1053.5|1042.7|25
1649386200000|2022-04-08 02:50:00|1054.01|1043.21|1053.57|1042.77|1054.9|1044.1|1053.4|1042.6|9
1649386500000|2022-04-08 02:55:00|1052.9|1042.1|1053.4|1042.6|1053.57|1042.77|1052.49|1041.69|12
1649386800000|2022-04-08 03:00:00|1052.9|1042.1|1053.53|1042.73|1053.9|1043.1|1052.4|1041.6|26
1649387100000|2022-04-08 03:05:00|1053.9|1043.1|1053.85|1043.05|1054.19|1043.39|1053.57|1042.77|5
1649387400000|2022-04-08 03:10:00|1053.9|1043.1|1054.74|1043.94|1054.74|1043.94|1053.9|1043.1|5
1649387700000|2022-04-08 03:15:00|1053.9|1043.1|1054.9|1044.1|1054.9|1044.1|1053.9|1043.1|9
1649388000000|2022-04-08 03:20:00|1053.9|1043.1|1055.69|1044.89|1055.69|1044.89|1053.4|1042.6|31
1649388300000|2022-04-08 03:25:00|1055.9|1045.1|1055.4|1044.6|1055.9|1045.1|1055.4|1044.6|2
1649388600000|2022-04-08 03:30:00|1054.4|1043.6|1053.82|1043.02|1054.4|1043.6|1053.53|1042.73|4
1649388900000|2022-04-08 03:35:00|1053.9|1043.1|1051.82|1041.02|1053.9|1043.1|1051.55|1040.75|38
1649389200000|2022-04-08 03:40:00|1051.81|1041.01|1050.74|1039.94|1051.82|1041.02|1050.4|1039.6|29
1649389500000|2022-04-08 03:45:00|1049.9|1039.1|1050.35|1039.55|1050.35|1039.55|1049.64|1038.84|16
1649389800000|2022-04-08 03:50:00|1050.53|1039.73|1050.4|1039.6|1050.9|1040.1|1050.4|1039.6|30
1649390100000|2022-04-08 03:55:00|1050.52|1039.72|1053.75|1042.95|1053.76|1042.96|1050.52|1039.72|21
1649390400000|2022-04-08 04:00:00|1053.76|1042.96|1056.12|1045.32|1056.12|1045.32|1051.4|1040.6|23
1649390700000|2022-04-08 04:05:00|1056.52|1045.72|1057.19|1046.39|1057.19|1046.39|1056.52|1045.72|14
1649391000000|2022-04-08 04:10:00|1057.23|1046.43|1055.06|1044.26|1057.25|1046.45|1054.64|1043.84|15
1649391300000|2022-04-08 04:15:00|1055.07|1044.27|1054.4|1043.6|1056.27|1045.47|1054.4|1043.6|9
1649391600000|2022-04-08 04:20:00|1053.4|1042.6|1052.4|1041.6|1053.4|1042.6|1052.4|1041.6|4
1649391900000|2022-04-08 04:25:00|1051.9|1041.1|1053.15|1042.35|1054.3|1043.5|1051.9|1041.1|12
1649392200000|2022-04-08 04:30:00|1053.36|1042.56|1053.4|1042.6|1054.9|1044.1|1052.9|1042.1|9
1649392500000|2022-04-08 04:35:00|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1649392800000|2022-04-08 04:40:00|1051.9|1041.1|1050.9|1040.1|1051.9|1041.1|1050.9|1040.1|5
1649393100000|2022-04-08 04:45:00|1049.9|1039.1|1052.78|1041.98|1052.91|1042.11|1049.9|1039.1|14
1649393400000|2022-04-08 04:50:00|1052.91|1042.11|1053|1042.2|1053.2|1042.4|1052.9|1042.1|5
1649393700000|2022-04-08 04:55:00|1053.9|1043.1|1053.9|1043.1|1054.4|1043.6|1052.9|1042.1|19
1649394000000|2022-04-08 05:00:00|1053.71|1042.91|1051.4|1040.6|1053.71|1042.91|1050.9|1040.1|11
1649394300000|2022-04-08 05:05:00|1051.79|1040.99|1055.22|1044.42|1055.22|1044.42|1051.78|1040.98|16
1649394600000|2022-04-08 05:10:00|1055.38|1044.58|1058.19|1047.39|1058.19|1047.39|1055.38|1044.58|13
1649394900000|2022-04-08 05:15:00|1058.05|1047.25|1057.26|1046.46|1058.05|1047.25|1056.9|1046.1|3
1649395200000|2022-04-08 05:20:00|1056.89|1046.09|1056.19|1045.39|1056.89|1046.09|1055.4|1044.6|8
1649395500000|2022-04-08 05:25:00|1055.95|1045.15|1055.9|1045.1|1057.26|1046.46|1055.4|1044.6|10
1649395800000|2022-04-08 05:30:00|1056.4|1045.6|1054.4|1043.6|1057.26|1046.46|1053.4|1042.6|21
1649396100000|2022-04-08 05:35:00|1053.9|1043.1|1055.4|1044.6|1055.4|1044.6|1053.9|1043.1|7
1649396400000|2022-04-08 05:40:00|1055.9|1045.1|1059.4|1048.6|1059.4|1048.6|1055.9|1045.1|11
1649396700000|2022-04-08 05:45:00|1059.27|1048.47|1058.09|1047.29|1059.27|1048.47|1057.9|1047.1|4
1649397000000|2022-04-08 05:50:00|1056.9|1046.1|1055.4|1044.6|1057.4|1046.6|1055.4|1044.6|15
1649397300000|2022-04-08 05:55:00|1055.23|1044.43|1053.9|1043.1|1056.28|1045.48|1053.9|1043.1|13
1649397600000|2022-04-08 06:00:00|1054.9|1044.1|1054.4|1043.6|1054.9|1044.1|1053.37|1042.57|9
1649397900000|2022-04-08 06:05:00|1053.9|1043.1|1053.8|1043|1054.4|1043.6|1052.16|1041.36|28
1649398200000|2022-04-08 06:10:00|1053.58|1042.78|1052.4|1041.6|1054.6|1043.8|1052.4|1041.6|16
1649398500000|2022-04-08 06:15:00|1052.67|1041.87|1053.4|1042.6|1054.68|1043.88|1052.67|1041.87|11
1649398800000|2022-04-08 06:20:00|1052.4|1041.6|1051.66|1040.86|1052.4|1041.6|1050.81|1040.01|28
1649399100000|2022-04-08 06:25:00|1051.84|1041.04|1050.73|1039.93|1051.84|1041.04|1048.9|1038.1|42
1649399400000|2022-04-08 06:30:00|1049.9|1039.1|1048.16|1037.36|1050.9|1040.1|1047.9|1037.1|38
1649399700000|2022-04-08 06:35:00|1048.31|1037.51|1048.22|1037.42|1048.53|1037.73|1047.9|1037.1|14
1649400000000|2022-04-08 06:40:00|1047.9|1037.1|1046.01|1035.21|1047.9|1037.1|1045.65|1034.85|67
1649400300000|2022-04-08 06:45:00|1046.26|1035.46|1048.9|1038.1|1048.9|1038.1|1045.65|1034.85|18
1649400600000|2022-04-08 06:50:00|1049.31|1038.51|1049.9|1039.1|1049.9|1039.1|1048.9|1038.1|24
1649400900000|2022-04-08 06:55:00|1048.9|1038.1|1049.4|1038.6|1050.3|1039.5|1047.4|1036.6|23
1649401200000|2022-04-08 07:00:00|1049.62|1038.82|1051.77|1040.97|1051.9|1041.1|1048.63|1037.83|26
1649401500000|2022-04-08 07:05:00|1051.4|1040.6|1050.9|1040.1|1051.9|1041.1|1050.9|1040.1|10
1649401800000|2022-04-08 07:10:00|1051.69|1040.89|1052.13|1041.33|1052.9|1042.1|1051.65|1040.85|30
1649402100000|2022-04-08 07:15:00|1051.9|1041.1|1052.9|1042.1|1052.9|1042.1|1050.9|1040.1|8
1649402400000|2022-04-08 07:20:00|1052.82|1042.02|1048.4|1037.6|1052.9|1042.1|1048.4|1037.6|17
1649402700000|2022-04-08 07:25:00|1048.24|1037.44|1041.63|1030.83|1048.24|1037.44|1041.63|1030.83|53
1649403000000|2022-04-08 07:30:00|1041.21|1030.41|1040.4|1029.6|1043.32|1032.52|1039.99|1029.19|32
1649403300000|2022-04-08 07:35:00|1040.9|1030.1|1043.31|1032.51|1043.32|1032.52|1038.87|1028.07|46
1649403600000|2022-04-08 07:40:00|1043.29|1032.49|1041.9|1031.1|1043.9|1033.1|1041.4|1030.6|77
1649403900000|2022-04-08 07:45:00|1042.9|1032.1|1042.17|1031.37|1042.9|1032.1|1040.95|1030.15|9
1649404200000|2022-04-08 07:50:00|1042.4|1031.6|1049.94|1039.14|1049.94|1039.14|1042.4|1031.6|21
1649404500000|2022-04-08 07:55:00|1049.67|1038.87|1054.9|1044.1|1056.21|1045.41|1049.32|1038.52|73
1649404800000|2022-04-08 08:00:00|1055.9|1045.1|1052.9|1042.1|1056.3|1045.5|1052.4|1041.6|70
1649405100000|2022-04-08 08:05:00|1052.99|1042.19|1051.9|1041.1|1053.81|1043.01|1051.44|1040.64|51
1649405400000|2022-04-08 08:10:00|1052.4|1041.6|1052.4|1041.6|1052.52|1041.72|1051.56|1040.76|75
1649405700000|2022-04-08 08:15:00|1052.37|1041.57|1050.9|1040.1|1052.51|1041.71|1050.9|1040.1|34
1649406000000|2022-04-08 08:20:00|1050.52|1039.72|1050.9|1040.1|1052.4|1041.6|1050.52|1039.72|13
1649406300000|2022-04-08 08:25:00|1051.04|1040.24|1048.9|1038.1|1051.53|1040.73|1048.9|1038.1|50
1649406600000|2022-04-08 08:30:00|1047.9|1037.1|1046.57|1035.77|1047.9|1037.1|1045.65|1034.85|15
1649406900000|2022-04-08 08:35:00|1047.07|1036.27|1046.53|1035.73|1047.4|1036.6|1045.9|1035.1|8
1649407200000|2022-04-08 08:40:00|1046.4|1035.6|1049.9|1039.1|1049.9|1039.1|1046.4|1035.6|22
1649407500000|2022-04-08 08:45:00|1049.4|1038.6|1050.9|1040.1|1052.4|1041.6|1048.9|1038.1|21
1649407800000|2022-04-08 08:50:00|1050.4|1039.6|1049.4|1038.6|1050.4|1039.6|1049.4|1038.6|12
1649408100000|2022-04-08 08:55:00|1048.4|1037.6|1043.9|1033.1|1048.4|1037.6|1043.9|1033.1|10
1649408400000|2022-04-08 09:00:00|1043.78|1032.98|1045.34|1034.54|1045.34|1034.54|1042.9|1032.1|13
1649408700000|2022-04-08 09:05:00|1043.72|1032.92|1042.9|1032.1|1044.4|1033.6|1042.5|1031.7|14
1649409000000|2022-04-08 09:10:00|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1649409300000|2022-04-08 09:15:00|1042.9|1032.1|1044.9|1034.1|1044.9|1034.1|1042.9|1032.1|7
1649409600000|2022-04-08 09:20:00|1045.31|1034.51|1044.3|1033.5|1045.9|1035.1|1043.72|1032.92|12
1649409900000|2022-04-08 09:25:00|1044.28|1033.48|1043.9|1033.1|1044.28|1033.48|1041.82|1031.02|21
1649410200000|2022-04-08 09:30:00|1043.67|1032.87|1037.9|1027.1|1043.83|1033.03|1037.9|1027.1|13
1649410500000|2022-04-08 09:35:00|1038.32|1027.52|1037.71|1026.91|1038.87|1028.07|1036.9|1026.1|13
1649410800000|2022-04-08 09:40:00|1037.7|1026.9|1038.26|1027.46|1038.26|1027.46|1037.7|1026.9|14
1649411100000|2022-04-08 09:45:00|1038.27|1027.47|1039.33|1028.53|1039.34|1028.54|1038.27|1027.47|12
1649411400000|2022-04-08 09:50:00|1038.9|1028.1|1039.4|1028.6|1039.4|1028.6|1036.9|1026.1|10
1649411700000|2022-04-08 09:55:00|1040.4|1029.6|1042.31|1031.51|1042.31|1031.51|1040.4|1029.6|14
1649412000000|2022-04-08 10:00:00|1042.55|1031.75|1039.87|1029.07|1043.19|1032.39|1039.87|1029.07|10
1649412300000|2022-04-08 10:05:00|1040.37|1029.57|1037.9|1027.1|1040.37|1029.57|1037.9|1027.1|13
1649412600000|2022-04-08 10:10:00|1037.4|1026.6|1035.63|1024.83|1037.75|1026.95|1035.63|1024.83|8
1649412900000|2022-04-08 10:15:00|1035.37|1024.57|1035.76|1024.96|1035.9|1025.1|1035.37|1024.57|5
1649413200000|2022-04-08 10:20:00|1035.95|1025.15|1036.14|1025.34|1036.4|1025.6|1035.76|1024.96|7
1649413500000|2022-04-08 10:25:00|1036.36|1025.56|1036.4|1025.6|1036.9|1026.1|1035.9|1025.1|5
1649413800000|2022-04-08 10:30:00|1035.9|1025.1|1035.22|1024.42|1035.9|1025.1|1034.9|1024.1|5
1649414100000|2022-04-08 10:35:00|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1649414400000|2022-04-08 10:40:00|1035.9|1025.1|1033.9|1023.1|1035.9|1025.1|1033.9|1023.1|6
1649414700000|2022-04-08 10:45:00|1033.73|1022.93|1030.4|1019.6|1033.73|1022.93|1029.4|1018.6|8
1649415000000|2022-04-08 10:50:00|1030.33|1019.53|1029.72|1018.92|1030.33|1019.53|1028.9|1018.1|6
1649415300000|2022-04-08 10:55:00|1029.4|1018.6|1027.9|1017.1|1029.4|1018.6|1027.9|1017.1|23
1649415600000|2022-04-08 11:00:00|1028.9|1018.1|1021.71|1010.91|1028.9|1018.1|1020.9|1010.1|16
1649415900000|2022-04-08 11:05:00|1022.21|1011.41|1025.4|1014.6|1025.4|1014.6|1020.9|1010.1|33
1649416200000|2022-04-08 11:10:00|1025.52|1014.72|1025.9|1015.1|1026.19|1015.39|1025.52|1014.72|4
1649416500000|2022-04-08 11:15:00|1026.9|1016.1|1023.4|1012.6|1026.9|1016.1|1022.63|1011.83|14
1649416800000|2022-04-08 11:20:00|1022.9|1012.1|1021.71|1010.91|1022.9|1012.1|1020.9|1010.1|35
1649417100000|2022-04-08 11:25:00|1021.9|1011.1|1020.9|1010.1|1021.9|1011.1|1020.9|1010.1|5
1649417400000|2022-04-08 11:30:00|1021.4|1010.6|1019.5|1008.7|1021.69|1010.89|1019.4|1008.6|39
1649417700000|2022-04-08 11:35:00|1018.9|1008.1|1021.9|1011.1|1021.9|1011.1|1018.79|1007.99|18
1649418000000|2022-04-08 11:40:00|1022.4|1011.6|1023.9|1013.1|1024.61|1013.81|1022.4|1011.6|24
1649418300000|2022-04-08 11:45:00|1023.4|1012.6|1020.4|1009.6|1023.4|1012.6|1018.51|1007.71|32
1649418600000|2022-04-08 11:50:00|1020.1|1009.3|1017.69|1006.89|1020.1|1009.3|1017.42|1006.62|181
1649418900000|2022-04-08 11:55:00|1017.7|1006.9|1013.83|1003.03|1017.7|1006.9|1012.9|1002.1|83
1649419200000|2022-04-08 12:00:00|1012.9|1002.1|1012.9|1002.1|1015.4|1004.6|1012.9|1002.1|42
1649419500000|2022-04-08 12:05:00|1013.32|1002.52|1017.49|1006.69|1017.5|1006.7|1013.32|1002.52|39
1649419800000|2022-04-08 12:10:00|1017.4|1006.6|1016.9|1006.1|1017.9|1007.1|1015.9|1005.1|18
1649420100000|2022-04-08 12:15:00|1017.4|1006.6|1012.91|1002.11|1017.4|1006.6|1011.9|1001.1|21
1649420400000|2022-04-08 12:20:00|1012.9|1002.1|1013.9|1003.1|1014.9|1004.1|1012.9|1002.1|8
1649420700000|2022-04-08 12:25:00|1014.9|1004.1|1013.9|1003.1|1014.9|1004.1|1013.64|1002.84|11
1649421000000|2022-04-08 12:30:00|1013.81|1003.01|1012.13|1001.33|1014.4|1003.6|1010.9|1000.1|18
1649421300000|2022-04-08 12:35:00|1011.47|1000.67|1010.9|1000.1|1012.9|1002.1|1010.9|1000.1|11
1649421600000|2022-04-08 12:40:00|1008.9|998.1|1007.9|997.1|1008.9|998.1|1006.9|996.1|19
1649421900000|2022-04-08 12:45:00|1006.9|996.1|1008.84|998.04|1009.34|998.54|1005.9|995.1|16
1649422200000|2022-04-08 12:50:00|1008.9|998.1|1004.73|993.93|1011.9|1001.1|1002.9|992.1|23
1649422500000|2022-04-08 12:55:00|1005.12|994.32|1004.62|993.82|1007.36|996.56|1004.62|993.82|14
1649422800000|2022-04-08 13:00:00|1004.4|993.6|1003.52|992.72|1007.4|996.6|1002.9|992.1|20
1649423100000|2022-04-08 13:05:00|1003.56|992.76|999.9|989.1|1003.56|992.76|999.9|989.1|19
1649423400000|2022-04-08 13:10:00|999.78|988.98|999.78|988.98|1004.73|993.93|998.9|988.1|41
1649423700000|2022-04-08 13:15:00|1000.9|990.1|1002.29|991.49|1005.26|994.46|1000.69|989.89|32
1649424000000|2022-04-08 13:20:00|1003.11|992.31|1002.4|991.6|1004.4|993.6|1002.4|991.6|18
1649424300000|2022-04-08 13:25:00|1001.9|991.1|998.4|987.6|1001.9|991.1|997.9|987.1|22
1649424600000|2022-04-08 13:30:00|999.4|988.6|1000.4|989.6|1003.4|992.6|998.4|987.6|40
1649424900000|2022-04-08 13:35:00|1000.75|989.95|1004.24|993.44|1005.4|994.6|1000.75|989.95|33
1649425200000|2022-04-08 13:40:00|1004.25|993.45|1003.4|992.6|1004.26|993.46|998.54|987.74|44
1649425500000|2022-04-08 13:45:00|1003.03|992.23|1007.9|997.1|1007.9|997.1|1002.7|991.9|30
1649425800000|2022-04-08 13:50:00|1008.51|997.71|1008.4|997.6|1009.15|998.35|1006.02|995.22|23
1649426100000|2022-04-08 13:55:00|1008.49|997.69|1008.08|997.28|1008.69|997.89|1008.08|997.28|7
1649426400000|2022-04-08 14:00:00|1007.51|996.71|1011.62|1000.82|1011.62|1000.82|1007.14|996.34|13
1649426700000|2022-04-08 14:05:00|1012.12|1001.32|1018.4|1007.6|1018.9|1008.1|1012.12|1001.32|27
1649427000000|2022-04-08 14:10:00|1018.03|1007.23|1013.4|1002.6|1018.03|1007.23|1012.63|1001.83|42
1649427300000|2022-04-08 14:15:00|1013.9|1003.1|1016.9|1006.1|1016.9|1006.1|1012.26|1001.46|34
1649427600000|2022-04-08 14:20:00|1017.48|1006.68|1021.4|1010.6|1021.4|1010.6|1017.48|1006.68|38
1649427900000|2022-04-08 14:25:00|1021.12|1010.32|1023.25|1012.45|1023.9|1013.1|1020.62|1009.82|47
1649428200000|2022-04-08 14:30:00|1023.9|1013.1|1024.4|1013.6|1026.63|1015.83|1023.4|1012.6|19
1649428500000|2022-04-08 14:35:00|1024.23|1013.43|1025.4|1014.6|1025.4|1014.6|1022.19|1011.39|32
1649428800000|2022-04-08 14:40:00|1025.06|1014.26|1019.59|1008.79|1025.06|1014.26|1019.59|1008.79|91
1649429100000|2022-04-08 14:45:00|1019.09|1008.29|1021.14|1010.34|1023.4|1012.6|1019.09|1008.29|31
1649429400000|2022-04-08 14:50:00|1021.13|1010.33|1027.96|1017.16|1028.95|1018.15|1019.9|1009.1|34
1649429700000|2022-04-08 14:55:00|1027.59|1016.79|1029.07|1018.27|1030.9|1020.1|1027.59|1016.79|29
1649430000000|2022-04-08 15:00:00|1028.9|1018.1|1030.4|1019.6|1034.15|1023.35|1028.9|1018.1|28
1649430300000|2022-04-08 15:05:00|1030.81|1020.01|1030.62|1019.82|1032.65|1021.85|1029.21|1018.41|28
1649430600000|2022-04-08 15:10:00|1030.4|1019.6|1031.34|1020.54|1031.4|1020.6|1028.9|1018.1|12
1649430900000|2022-04-08 15:15:00|1031.4|1020.6|1030.51|1019.71|1032.15|1021.35|1028.06|1017.26|19
1649431200000|2022-04-08 15:20:00|1030.35|1019.55|1026.6|1015.8|1030.35|1019.55|1026.4|1015.6|24
1649431500000|2022-04-08 15:25:00|1026.61|1015.81|1026.4|1015.6|1026.9|1016.1|1025.49|1014.69|18
1649431800000|2022-04-08 15:30:00|1026.9|1016.1|1032.54|1021.74|1032.54|1021.74|1026.9|1016.1|10
1649432100000|2022-04-08 15:35:00|1032.27|1021.47|1024.67|1013.87|1032.27|1021.47|1024.67|1013.87|42
1649432400000|2022-04-08 15:40:00|1025|1014.2|1024.87|1014.07|1025.4|1014.6|1024.6|1013.8|25
1649432700000|2022-04-08 15:45:00|1023.9|1013.1|1025.9|1015.1|1027.9|1017.1|1023.9|1013.1|13
1649433000000|2022-04-08 15:50:00|1026.24|1015.44|1024.18|1013.38|1026.64|1015.84|1024.18|1013.38|12
1649433300000|2022-04-08 15:55:00|1023.68|1012.88|1023.4|1012.6|1024.64|1013.84|1022.74|1011.94|13
1649433600000|2022-04-08 16:00:00|1023.61|1012.81|1024.4|1013.6|1024.4|1013.6|1023.31|1012.51|9
1649433900000|2022-04-08 16:05:00|1024.67|1013.87|1026.34|1015.54|1028.4|1017.6|1024.67|1013.87|34
1649434200000|2022-04-08 16:10:00|1026.18|1015.38|1020.9|1010.1|1027.4|1016.6|1020.9|1010.1|18
1649434500000|2022-04-08 16:15:00|1020.4|1009.6|1023.17|1012.37|1023.17|1012.37|1019.4|1008.6|16
1649434800000|2022-04-08 16:20:00|1022.9|1012.1|1023.18|1012.38|1023.21|1012.41|1022.29|1011.49|17
1649435100000|2022-04-08 16:25:00|1023.63|1012.83|1026.22|1015.42|1026.22|1015.42|1023.63|1012.83|9
1649435400000|2022-04-08 16:30:00|1025.81|1015.01|1022.5|1011.7|1025.81|1015.01|1022.5|1011.7|40
1649435700000|2022-04-08 16:35:00|1022.6|1011.8|1017.9|1007.1|1022.6|1011.8|1017.42|1006.62|22
1649436000000|2022-04-08 16:40:00|1018.4|1007.6|1014.4|1003.6|1019.4|1008.6|1014.4|1003.6|19
1649436300000|2022-04-08 16:45:00|1013.9|1003.1|1012.9|1002.1|1016.4|1005.6|1012.9|1002.1|24
1649436600000|2022-04-08 16:50:00|1012.52|1001.72|1014.49|1003.69|1014.49|1003.69|1011.25|1000.45|21
1649436900000|2022-04-08 16:55:00|1014.75|1003.95|1012.75|1001.95|1014.9|1004.1|1012.75|1001.95|15
1649437200000|2022-04-08 17:00:00|1012.76|1001.96|1010.9|1000.1|1013.4|1002.6|1010.28|999.48|15
1649437500000|2022-04-08 17:05:00|1009.57|998.77|1007.16|996.36|1009.57|998.77|1007.16|996.36|12
1649437800000|2022-04-08 17:10:00|1007.01|996.21|1004.62|993.82|1007.4|996.6|1003.9|993.1|36
1649438100000|2022-04-08 17:15:00|1004.63|993.83|1005.83|995.03|1007.6|996.8|1003.9|993.1|40
1649438400000|2022-04-08 17:20:00|1006.33|995.53|1007.13|996.33|1010.4|999.6|1006.33|995.53|19
1649438700000|2022-04-08 17:25:00|1006.4|995.6|1003.52|992.72|1006.4|995.6|1003.52|992.72|13
1649439000000|2022-04-08 17:30:00|1003.36|992.56|1002.4|991.6|1005.4|994.6|1001.63|990.83|26
1649439300000|2022-04-08 17:35:00|1002.29|991.49|999.9|989.1|1005.4|994.6|998.54|987.74|50
1649439600000|2022-04-08 17:40:00|1000.9|990.1|992.9|982.1|1001.4|990.6|992.9|982.1|45
1649439900000|2022-04-08 17:45:00|992.71|981.91|991.69|980.89|993.9|983.1|983.67|972.87|95
1649440200000|2022-04-08 17:50:00|991.19|980.39|990.4|979.6|993.4|982.6|990.24|979.44|18
1649440500000|2022-04-08 17:55:00|990.72|979.92|992.69|981.89|994.9|984.1|990.72|979.92|19
1649440800000|2022-04-08 18:00:00|992.82|982.02|994.73|983.93|994.73|983.93|991.4|980.6|32
1649441100000|2022-04-08 18:05:00|994.4|983.6|993.3|982.5|994.4|983.6|989.3|978.5|30
1649441400000|2022-04-08 18:10:00|993.55|982.75|988.4|977.6|993.61|982.81|983.9|973.1|59
1649441700000|2022-04-08 18:15:00|988.24|977.44|986.77|975.97|992.4|981.6|986.4|975.6|33
1649442000000|2022-04-08 18:20:00|986.79|975.99|989.4|978.6|990.59|979.79|986.77|975.97|32
1649442300000|2022-04-08 18:25:00|989.11|978.31|988.4|977.6|989.11|978.31|987.4|976.6|18
1649442600000|2022-04-08 18:30:00|988.9|978.1|989.4|978.6|990.57|979.77|988.9|978.1|20
1649442900000|2022-04-08 18:35:00|989.54|978.74|990.9|980.1|993.2|982.4|989.54|978.74|34
1649443200000|2022-04-08 18:40:00|991.4|980.6|995.9|985.1|995.9|985.1|991.4|980.6|19
1649443500000|2022-04-08 18:45:00|996.3|985.5|997.4|986.6|998.73|987.93|996.23|985.43|16
1649443800000|2022-04-08 18:50:00|997.53|986.73|1000.4|989.6|1004.55|993.75|997.53|986.73|28
1649444100000|2022-04-08 18:55:00|1000.09|989.29|999.4|988.6|1000.14|989.34|997.4|986.6|51
1649444400000|2022-04-08 19:00:00|999.09|988.29|1002.4|991.6|1002.4|991.6|997.9|987.1|19
1649444700000|2022-04-08 19:05:00|1003.31|992.51|1001.9|991.1|1003.31|992.51|1000.9|990.1|11
1649445000000|2022-04-08 19:10:00|1002.07|991.27|1002.4|991.6|1002.9|992.1|1001.4|990.6|14
1649445300000|2022-04-08 19:15:00|1002.29|991.49|1001.9|991.1|1003.4|992.6|1001.9|991.1|11
1649445600000|2022-04-08 19:20:00|1001.4|990.6|998.76|987.96|1001.4|990.6|998.4|987.6|10
1649445900000|2022-04-08 19:25:00|998.4|987.6|999.4|988.6|999.4|988.6|998.4|987.6|10
1649446200000|2022-04-08 19:30:00|999.23|988.43|994.26|983.46|999.23|988.43|994.25|983.45|36
1649446500000|2022-04-08 19:35:00|994.17|983.37|991.82|981.02|994.17|983.37|991.82|981.02|8
1649446800000|2022-04-08 19:40:00|991.9|981.1|991.4|980.6|991.9|981.1|989.31|978.51|23
1649447100000|2022-04-08 19:45:00|991.9|981.1|986.61|975.81|992.4|981.6|986.49|975.69|20
1649447400000|2022-04-08 19:50:00|986.83|976.03|988.12|977.32|988.61|977.81|986.58|975.78|20
1649447700000|2022-04-08 19:55:00|988.11|977.31|987.73|976.93|988.11|977.31|986.9|976.1|13
1649448000000|2022-04-08 20:00:00|988.4|977.6|992.16|981.36|992.16|981.36|987.9|977.1|21
1649448300000|2022-04-08 20:05:00|992.48|981.68|993.55|982.75|994.44|983.64|992.48|981.68|17
1649448600000|2022-04-08 20:10:00|993.71|982.91|993.53|982.73|994.22|983.42|993.45|982.65|14
1649448900000|2022-04-08 20:15:00|993.25|982.45|990.05|979.25|993.43|982.63|990.05|979.25|24
1649449200000|2022-04-08 20:20:00|989.9|979.1|986.9|976.1|989.9|979.1|986.73|975.93|14
1649449500000|2022-04-08 20:25:00|986.83|976.03|989.13|978.33|989.13|978.33|985.15|974.35|28
1649449800000|2022-04-08 20:30:00|988.9|978.1|993.9|983.1|994.9|984.1|987.85|977.05|34
1649450100000|2022-04-08 20:35:00|994.05|983.25|995.18|984.38|995.18|984.38|993.22|982.42|79
1649450400000|2022-04-08 20:40:00|995.23|984.43|992.37|981.57|997.27|986.47|992.1|981.3|129
1649450700000|2022-04-08 20:45:00|992.49|981.69|995.21|984.41|995.21|984.41|991.78|980.98|221
1649451000000|2022-04-08 20:50:00|995.09|984.29|996.28|985.48|996.29|985.49|995.09|984.29|285
1649451300000|2022-04-08 20:55:00|996.29|985.49|994.91|984.11|997.93|987.13|994.91|984.11|226
1649487600000|2022-04-09 07:00:00|998.07|987.27|996.29|985.49|998.07|987.27|993.85|983.05|138
1649487900000|2022-04-09 07:05:00|996.31|985.51|996.24|985.44|996.63|985.83|995.92|985.12|162
1649488200000|2022-04-09 07:10:00|996.1|985.3|991.85|981.05|996.1|985.3|990.87|980.07|177
1649488500000|2022-04-09 07:15:00|991.86|981.06|993.43|982.63|993.49|982.69|991.06|980.26|190
1649488800000|2022-04-09 07:20:00|993.48|982.68|993.89|983.09|994.93|984.13|993.43|982.63|123
1649489100000|2022-04-09 07:25:00|993.74|982.94|990.98|980.18|993.74|982.94|990.92|980.12|78
1649489400000|2022-04-09 07:30:00|991.3|980.5|992.13|981.33|994.24|983.44|990.9|980.1|155
1649489700000|2022-04-09 07:35:00|992.05|981.25|996.75|985.95|996.76|985.96|992.05|981.25|233
1649490000000|2022-04-09 07:40:00|996.83|986.03|996.81|986.01|1001.85|991.05|996.81|986.01|180
1649490300000|2022-04-09 07:45:00|996.82|986.02|1000.34|989.54|1000.8|990|996.82|986.02|203
1649490600000|2022-04-09 07:50:00|1000.35|989.55|1000.27|989.47|1000.62|989.82|998.04|987.24|172
1649490900000|2022-04-09 07:55:00|1000.28|989.48|1000.26|989.46|1000.57|989.77|997.91|987.11|143
1649491200000|2022-04-09 08:00:00|1000.13|989.33|996.85|986.05|1001.08|990.28|996.85|986.05|122
1649491500000|2022-04-09 08:05:00|996.86|986.06|997.09|986.29|997.39|986.59|995.91|985.11|172
1649491800000|2022-04-09 08:10:00|997.08|986.28|997.95|987.15|998.21|987.41|996.91|986.11|125
1649492100000|2022-04-09 08:15:00|997.94|987.14|1000.48|989.68|1000.82|990.02|997.94|987.14|137
1649492400000|2022-04-09 08:20:00|1000.47|989.67|997.17|986.37|1000.48|989.68|996.39|985.59|114
1649492700000|2022-04-09 08:25:00|997.48|986.68|994.7|983.9|998.4|987.6|993.95|983.15|126
1649493000000|2022-04-09 08:30:00|994.71|983.91|998.77|987.97|998.77|987.97|994.7|983.9|129
1649493300000|2022-04-09 08:35:00|998.78|987.98|1001.14|990.34|1002.1|991.3|998.77|987.97|204
1649493600000|2022-04-09 08:40:00|1001.13|990.33|1000.71|989.91|1002.83|992.03|999.05|988.25|225
1649493900000|2022-04-09 08:45:00|1000.78|989.98|996.86|986.06|1000.78|989.98|995.84|985.04|160
1649494200000|2022-04-09 08:50:00|996.67|985.87|1001.07|990.27|1001.32|990.52|996.67|985.87|94
1649494500000|2022-04-09 08:55:00|1001.16|990.36|999.94|989.14|1001.58|990.78|999.1|988.3|157
1649494800000|2022-04-09 09:00:00|999.95|989.15|999.78|988.98|1001.3|990.5|999.32|988.52|151
1649495100000|2022-04-09 09:05:00|999.71|988.91|999.57|988.77|1000.36|989.56|998.97|988.17|180
1649495400000|2022-04-09 09:10:00|999.58|988.78|1000.56|989.76|1001.12|990.32|999.3|988.5|124
1649495700000|2022-04-09 09:15:00|1000.62|989.82|998.25|987.45|1000.62|989.82|998.24|987.44|67
1649496000000|2022-04-09 09:20:00|998.14|987.34|997.73|986.93|1000.33|989.53|997.73|986.93|136
1649496300000|2022-04-09 09:25:00|997.72|986.92|998.91|988.11|999.26|988.46|996.76|985.96|110
1649496600000|2022-04-09 09:30:00|998.89|988.09|998.77|987.97|1000.08|989.28|997.77|986.97|138
1649496900000|2022-04-09 09:35:00|998.78|987.98|998.32|987.52|1000.77|989.97|998.32|987.52|177
1649497200000|2022-04-09 09:40:00|998.47|987.67|996.94|986.14|998.47|987.67|996.71|985.91|110
1649497500000|2022-04-09 09:45:00|996.89|986.09|999.7|988.9|1000.11|989.31|996.61|985.81|253
1649497800000|2022-04-09 09:50:00|999.69|988.89|1001.15|990.35|1001.15|990.35|999.69|988.89|259
1649498100000|2022-04-09 09:55:00|1001.44|990.64|998.78|987.98|1002.4|991.6|998.76|987.96|215
1649498400000|2022-04-09 10:00:00|998.79|987.99|996.87|986.07|999.22|988.42|996.87|986.07|235
1649498700000|2022-04-09 10:05:00|996.95|986.15|998.83|988.03|998.83|988.03|996.92|986.12|236
1649499000000|2022-04-09 10:10:00|998.84|988.04|998.13|987.33|999.9|989.1|996.74|985.94|204
1649499300000|2022-04-09 10:15:00|998.14|987.34|999.24|988.44|999.86|989.06|997.72|986.92|269
1649499600000|2022-04-09 10:20:00|999.23|988.43|997.75|986.95|999.35|988.55|997.73|986.93|107
1649499900000|2022-04-09 10:25:00|997.8|987|993.8|983|997.8|987|993.8|983|90
1649500200000|2022-04-09 10:30:00|993.63|982.83|996.96|986.16|996.96|986.16|988.57|977.77|238
1649500500000|2022-04-09 10:35:00|997.08|986.28|997.87|987.07|997.99|987.19|996.69|985.89|192
1649500800000|2022-04-09 10:40:00|997.81|987.01|997.26|986.46|998.49|987.69|996.87|986.07|217
1649501100000|2022-04-09 10:45:00|997.27|986.47|994.52|983.72|997.39|986.59|994.12|983.32|255
1649501400000|2022-04-09 10:50:00|994.53|983.73|995.78|984.98|996.79|985.99|994.33|983.53|250
1649501700000|2022-04-09 10:55:00|995.79|984.99|999.84|989.04|999.84|989.04|995.78|984.98|204
1649502000000|2022-04-09 11:00:00|999.83|989.03|998.4|987.6|1000.92|990.12|998.35|987.55|140
1649502300000|2022-04-09 11:05:00|998.43|987.63|998.17|987.37|999.87|989.07|998.17|987.37|178
1649502600000|2022-04-09 11:10:00|998.19|987.39|999.87|989.07|1000.42|989.62|998.04|987.24|267
1649502900000|2022-04-09 11:15:00|999.9|989.1|1001.51|990.71|1002|991.2|999.9|989.1|230
1649503200000|2022-04-09 11:20:00|1001.52|990.72|998.81|988.01|1002.33|991.53|998.81|988.01|105
1649503500000|2022-04-09 11:25:00|998.8|988|999.91|989.11|1000.45|989.65|997.31|986.51|216
1649503800000|2022-04-09 11:30:00|999.93|989.13|1000.61|989.81|1001.4|990.6|999.15|988.35|101
1649504100000|2022-04-09 11:35:00|1000.52|989.72|999.47|988.67|1000.52|989.72|998.99|988.19|76
1649504400000|2022-04-09 11:40:00|999.48|988.68|1001.77|990.97|1002.2|991.4|999.45|988.65|107
1649504700000|2022-04-09 11:45:00|1001.78|990.98|1000.47|989.67|1001.91|991.11|1000.47|989.67|163
1649505000000|2022-04-09 11:50:00|1000.46|989.66|998.87|988.07|1000.53|989.73|998.87|988.07|68
1649505300000|2022-04-09 11:55:00|998.86|988.06|1000.23|989.43|1000.23|989.43|998.86|988.06|81
1649505600000|2022-04-09 12:00:00|1000.4|989.6|1000.11|989.31|1001.36|990.56|999.32|988.52|104
1649505900000|2022-04-09 12:05:00|1000.04|989.24|997.45|986.65|1000.04|989.24|997.13|986.33|114
1649506200000|2022-04-09 12:10:00|997.43|986.63|999.45|988.65|1001.09|990.29|997.43|986.63|181
1649506500000|2022-04-09 12:15:00|999.69|988.89|997.86|987.06|1000.61|989.81|996.91|986.11|136
1649506800000|2022-04-09 12:20:00|997.88|987.08|999.8|989|1000.14|989.34|997.45|986.65|147
1649507100000|2022-04-09 12:25:00|999.81|989.01|1000.35|989.55|1000.55|989.75|999.39|988.59|187
1649507400000|2022-04-09 12:30:00|1000.36|989.56|1004.17|993.37|1004.23|993.43|1000.35|989.55|182
1649507700000|2022-04-09 12:35:00|1004.19|993.39|1003.37|992.57|1004.19|993.39|1000.04|989.24|183
1649508000000|2022-04-09 12:40:00|1003.38|992.58|1001.71|990.91|1003.38|992.58|1000.18|989.38|131
1649508300000|2022-04-09 12:45:00|1001.7|990.9|999.31|988.51|1001.9|991.1|999.11|988.31|201
1649508600000|2022-04-09 12:50:00|999.34|988.54|999.17|988.37|999.82|989.02|998.87|988.07|123
1649508900000|2022-04-09 12:55:00|999.05|988.25|1002.32|991.52|1003.29|992.49|998.94|988.14|190
1649509200000|2022-04-09 13:00:00|1002.49|991.69|1002.86|992.06|1003.82|993.02|1002.11|991.31|102
1649509500000|2022-04-09 13:05:00|1002.81|992.01|1001.34|990.54|1003.17|992.37|1001.09|990.29|109
1649509800000|2022-04-09 13:10:00|1001.2|990.4|1000.21|989.41|1002.28|991.48|1000.21|989.41|123
1649510100000|2022-04-09 13:15:00|1000.22|989.42|1002.52|991.72|1002.58|991.78|1000.22|989.42|96
1649510400000|2022-04-09 13:20:00|1002.53|991.73|1002.3|991.5|1003.16|992.36|1001.96|991.16|100
1649510700000|2022-04-09 13:25:00|1002.31|991.51|1003.7|992.9|1003.86|993.06|1002.16|991.36|183
1649511000000|2022-04-09 13:30:00|1003.78|992.98|1002.02|991.22|1004.33|993.53|1001.91|991.11|120
1649511300000|2022-04-09 13:35:00|1002.16|991.36|1003.4|992.6|1004.21|993.41|1002.09|991.29|201
1649511600000|2022-04-09 13:40:00|1003.58|992.78|1004.29|993.49|1004.29|993.49|1002.5|991.7|192
1649511900000|2022-04-09 13:45:00|1004.3|993.5|1006|995.2|1006|995.2|1004.24|993.44|92
1649512200000|2022-04-09 13:50:00|1006.01|995.21|1001.91|991.11|1006.1|995.3|1000.64|989.84|138
1649512500000|2022-04-09 13:55:00|1001.82|991.02|1001.83|991.03|1001.95|991.15|999.92|989.12|148
1649512800000|2022-04-09 14:00:00|1001.84|991.04|1004.8|994|1005.1|994.3|1001|990.2|97
1649513100000|2022-04-09 14:05:00|1004.88|994.08|1005.14|994.34|1005.35|994.55|1004.86|994.06|54
1649513400000|2022-04-09 14:10:00|1005.13|994.33|997.17|986.37|1005.17|994.37|996.51|985.71|199
1649513700000|2022-04-09 14:15:00|997.16|986.36|1000.23|989.43|1000.4|989.6|995.99|985.19|148
1649514000000|2022-04-09 14:20:00|1000.36|989.56|995.94|985.14|1000.46|989.66|993.58|982.78|185
1649514300000|2022-04-09 14:25:00|995.9|985.1|996.19|985.39|998.11|987.31|994.35|983.55|234
1649514600000|2022-04-09 14:30:00|996.01|985.21|994.16|983.36|996.11|985.31|994.16|983.36|160
1649514900000|2022-04-09 14:35:00|994.17|983.37|994.71|983.91|995.29|984.49|993.28|982.48|115
1649515200000|2022-04-09 14:40:00|994.62|983.82|996.8|986|996.95|986.15|993.04|982.24|63
1649515500000|2022-04-09 14:45:00|996.81|986.01|995.11|984.31|997.91|987.11|993.74|982.94|144
1649515800000|2022-04-09 14:50:00|995.25|984.45|997.47|986.67|997.9|987.1|995.17|984.37|176
1649516100000|2022-04-09 14:55:00|997.35|986.55|999.11|988.31|999.11|988.31|996.31|985.51|131
1649516400000|2022-04-09 15:00:00|999.14|988.34|1002.13|991.33|1002.13|991.33|999.05|988.25|202
1649516700000|2022-04-09 15:05:00|1002.63|991.83|1000.29|989.49|1002.63|991.83|999.91|989.11|66
1649517000000|2022-04-09 15:10:00|1000.35|989.55|999.89|989.09|1000.86|990.06|998.11|987.31|126
1649517300000|2022-04-09 15:15:00|999.82|989.02|995.75|984.95|999.87|989.07|995.68|984.88|85
1649517600000|2022-04-09 15:20:00|995.62|984.82|994.2|983.4|995.88|985.08|994.06|983.26|37
1649517900000|2022-04-09 15:25:00|994.27|983.47|994.23|983.43|995.05|984.25|990.9|980.1|169
1649518200000|2022-04-09 15:30:00|994.33|983.53|990.48|979.68|994.39|983.59|989.06|978.26|164
1649518500000|2022-04-09 15:35:00|990.55|979.75|991.17|980.37|991.42|980.62|989.09|978.29|170
1649518800000|2022-04-09 15:40:00|991.18|980.38|993.61|982.81|995.15|984.35|991.09|980.29|164
1649519100000|2022-04-09 15:45:00|993.51|982.71|990.53|979.73|996.05|985.25|990.5|979.7|242
1649519400000|2022-04-09 15:50:00|990.68|979.88|988.72|977.92|992.15|981.35|988.67|977.87|192
1649519700000|2022-04-09 15:55:00|988.74|977.94|986.08|975.28|988.75|977.95|984.71|973.91|276
1649520000000|2022-04-09 16:00:00|986.17|975.37|990.39|979.59|990.92|980.12|985.7|974.9|270
1649520300000|2022-04-09 16:05:00|990.41|979.61|992.12|981.32|992.23|981.43|989.89|979.09|146
1649520600000|2022-04-09 16:10:00|992.19|981.39|992.84|982.04|994.17|983.37|992.14|981.34|57
1649520900000|2022-04-09 16:15:00|992.91|982.11|996.88|986.08|996.88|986.08|992.25|981.45|136
1649521200000|2022-04-09 16:20:00|996.87|986.07|997.03|986.23|997.18|986.38|996.31|985.51|118
1649521500000|2022-04-09 16:25:00|997.28|986.48|997.43|986.63|999.32|988.52|997.09|986.29|149
1649521800000|2022-04-09 16:30:00|997.61|986.81|999.6|988.8|1001.28|990.48|997.61|986.81|192
1649522100000|2022-04-09 16:35:00|999.66|988.86|996.49|985.69|1000.06|989.26|996.41|985.61|127
1649522400000|2022-04-09 16:40:00|996.45|985.65|997.04|986.24|997.73|986.93|996.44|985.64|89
1649522700000|2022-04-09 16:45:00|997.38|986.58|997.45|986.65|997.5|986.7|996.44|985.64|76
1649523000000|2022-04-09 16:50:00|997.46|986.66|997.33|986.53|998.62|987.82|997.33|986.53|81
1649523300000|2022-04-09 16:55:00|997.53|986.73|995.99|985.19|997.53|986.73|994.73|983.93|113
1649523600000|2022-04-09 17:00:00|996.08|985.28|996.9|986.1|997.18|986.38|994.1|983.3|169
1649523900000|2022-04-09 17:05:00|996.88|986.08|999.17|988.37|999.18|988.38|996.32|985.52|307
1649524200000|2022-04-09 17:10:00|999.18|988.38|1002.23|991.43|1002.33|991.53|999.15|988.35|144
1649524500000|2022-04-09 17:15:00|1002.24|991.44|1002.96|992.16|1002.96|992.16|1002.17|991.37|56
1649524800000|2022-04-09 17:20:00|1003.12|992.32|1004.76|993.96|1004.8|994|1003.12|992.32|64
1649525100000|2022-04-09 17:25:00|1004.71|993.91|1003.02|992.22|1005.17|994.37|1002.98|992.18|94
1649525400000|2022-04-09 17:30:00|1003.06|992.26|1006.01|995.21|1009.04|998.24|1003.06|992.26|327
1649525700000|2022-04-09 17:35:00|1005.93|995.13|1006.21|995.41|1006.35|995.55|1004.33|993.53|175
1649526000000|2022-04-09 17:40:00|1006.5|995.7|1005.18|994.38|1007.04|996.24|1002.91|992.11|197
1649526300000|2022-04-09 17:45:00|1005.11|994.31|1006.45|995.65|1007.11|996.31|1004.31|993.51|161
1649526600000|2022-04-09 17:50:00|1006.37|995.57|1007.51|996.71|1007.51|996.71|1005.54|994.74|215
1649526900000|2022-04-09 17:55:00|1007.48|996.68|1008.83|998.03|1009.01|998.21|1007.48|996.68|188
1649527200000|2022-04-09 18:00:00|1008.76|997.96|1006.62|995.82|1009.84|999.04|1006.62|995.82|161
1649527500000|2022-04-09 18:05:00|1006.68|995.88|1005.14|994.34|1006.84|996.04|1005.14|994.34|98
1649527800000|2022-04-09 18:10:00|1005.23|994.43|1006.42|995.62|1006.85|996.05|1004.97|994.17|114
1649528100000|2022-04-09 18:15:00|1006.57|995.77|1004.03|993.23|1006.58|995.78|1003.52|992.72|129
1649528400000|2022-04-09 18:20:00|1003.9|993.1|1000.67|989.87|1004.06|993.26|1000.67|989.87|116
1649528700000|2022-04-09 18:25:00|1000.7|989.9|1002.45|991.65|1002.57|991.77|1000.7|989.9|60
1649529000000|2022-04-09 18:30:00|1002.52|991.72|1003.6|992.8|1004.15|993.35|1002.21|991.41|126
1649529300000|2022-04-09 18:35:00|1003.62|992.82|1003.43|992.63|1004.17|993.37|1003.43|992.63|49
1649529600000|2022-04-09 18:40:00|1003.61|992.81|1001.31|990.51|1003.61|992.81|1000.41|989.61|64
1649529900000|2022-04-09 18:45:00|1001.38|990.58|1003.09|992.29|1003.61|992.81|1000.48|989.68|60
1649530200000|2022-04-09 18:50:00|1003.1|992.3|1002.86|992.06|1003.19|992.39|1001.62|990.82|134
1649530500000|2022-04-09 18:55:00|1002.62|991.82|1004.22|993.42|1004.22|993.42|1002.59|991.79|130
1649530800000|2022-04-09 19:00:00|1004.21|993.41|1004.64|993.84|1007.4|996.6|1003.17|992.37|261
1649531100000|2022-04-09 19:05:00|1004.65|993.85|1007.08|996.28|1007.71|996.91|1004.64|993.84|298
1649531400000|2022-04-09 19:10:00|1007.49|996.69|1008.14|997.34|1008.92|998.12|1007.13|996.33|227
1649531700000|2022-04-09 19:15:00|1008.09|997.29|1005.56|994.76|1008.48|997.68|1005.42|994.62|176
1649532000000|2022-04-09 19:20:00|1005.51|994.71|1005.92|995.12|1007.74|996.94|1005.45|994.65|161
1649532300000|2022-04-09 19:25:00|1005.82|995.02|1004.31|993.51|1005.82|995.02|1003.92|993.12|159
1649532600000|2022-04-09 19:30:00|1004.41|993.61|1003.76|992.96|1004.41|993.61|1003.13|992.33|146
1649532900000|2022-04-09 19:35:00|1003.75|992.95|1003.81|993.01|1004.34|993.54|1003.28|992.48|315
1649533200000|2022-04-09 19:40:00|1003.77|992.97|1004.09|993.29|1005.31|994.51|1003.77|992.97|208
1649533500000|2022-04-09 19:45:00|1004.21|993.41|1006.86|996.06|1007.13|996.33|1004.21|993.41|189
1649533800000|2022-04-09 19:50:00|1007.08|996.28|1007.52|996.72|1007.79|996.99|1006.78|995.98|196
1649534100000|2022-04-09 19:55:00|1007.54|996.74|1003.76|992.96|1007.54|996.74|1003.76|992.96|200
1649534400000|2022-04-09 20:00:00|1003.54|992.74|1004.96|994.16|1005.33|994.53|1003.37|992.57|158
1649534700000|2022-04-09 20:05:00|1004.97|994.17|1006.91|996.11|1007.13|996.33|1004.96|994.16|292
1649535000000|2022-04-09 20:10:00|1006.9|996.1|1009.91|999.11|1010.18|999.38|1006.42|995.62|244
1649535300000|2022-04-09 20:15:00|1009.79|998.99|1011.55|1000.75|1011.83|1001.03|1009.79|998.99|252
1649535600000|2022-04-09 20:20:00|1011.12|1000.32|1009.1|998.3|1011.12|1000.32|1008.22|997.42|212
1649535900000|2022-04-09 20:25:00|1009.34|998.54|1006.51|995.71|1009.34|998.54|1006.51|995.71|197
1649536200000|2022-04-09 20:30:00|1006.53|995.73|1007.13|996.33|1008.36|997.56|1006.47|995.67|250
1649536500000|2022-04-09 20:35:00|1007.21|996.41|1007.39|996.59|1007.57|996.77|1006.94|996.14|207
1649536800000|2022-04-09 20:40:00|1007.33|996.53|1004.59|993.79|1007.39|996.59|1004.59|993.79|124
1649537100000|2022-04-09 20:45:00|1004.49|993.69|1001.16|990.36|1004.51|993.71|1001.07|990.27|162
1649537400000|2022-04-09 20:50:00|1001.21|990.41|1000.52|989.72|1003.05|992.25|999.97|989.17|230
1649537700000|2022-04-09 20:55:00|1000.27|989.47|999.39|988.59|1000.76|989.96|999.25|988.45|110
1649538000000|2022-04-09 21:00:00|999.29|988.49|999.14|988.34|999.82|989.02|998.11|987.31|159
1649538300000|2022-04-09 21:05:00|999.15|988.35|1000.72|989.92|1000.76|989.96|998.38|987.58|142
1649538600000|2022-04-09 21:10:00|1001|990.2|1001.81|991.01|1001.87|991.07|1001|990.2|148
1649538900000|2022-04-09 21:15:00|1001.82|991.02|1004.2|993.4|1004.2|993.4|1001.82|991.02|75
1649539200000|2022-04-09 21:20:00|1004.19|993.39|1002.13|991.33|1004.41|993.61|1002.01|991.21|165
1649539500000|2022-04-09 21:25:00|1002.01|991.21|1003.39|992.59|1003.39|992.59|1001.92|991.12|53
1649539800000|2022-04-09 21:30:00|1003.35|992.55|1004.91|994.11|1005.12|994.32|1003.29|992.49|25
1649540100000|2022-04-09 21:35:00|1005.02|994.22|1005.38|994.58|1005.49|994.69|1004.91|994.11|266
1649540400000|2022-04-09 21:40:00|1005.3|994.5|1007.69|996.89|1007.91|997.11|1005.3|994.5|289
1649540700000|2022-04-09 21:45:00|1007.75|996.95|1008.09|997.29|1008.09|997.29|1006.99|996.19|154
1649541000000|2022-04-09 21:50:00|1008.55|997.75|1007.18|996.38|1008.86|998.06|1007.11|996.31|112
1649541300000|2022-04-09 21:55:00|1007.21|996.41|1006.06|995.26|1007.21|996.41|1005.51|994.71|118
1649541600000|2022-04-09 22:00:00|1005.96|995.16|1008.02|997.22|1008.16|997.36|1005.96|995.16|60
1649541900000|2022-04-09 22:05:00|1008.01|997.21|1007.42|996.62|1009.25|998.45|1006.93|996.13|140
1649542200000|2022-04-09 22:10:00|1007.45|996.65|1003.99|993.19|1007.52|996.72|1003.99|993.19|168
1649542500000|2022-04-09 22:15:00|1003.82|993.02|1006.27|995.47|1006.27|995.47|1003.81|993.01|151
1649542800000|2022-04-09 22:20:00|1006.3|995.5|1006.31|995.51|1006.34|995.54|1005.74|994.94|128
1649543100000|2022-04-09 22:25:00|1006.34|995.54|1005.4|994.6|1006.96|996.16|1005.34|994.54|145
1649543400000|2022-04-09 22:30:00|1005.39|994.59|1006.57|995.77|1006.67|995.87|1005.39|994.59|86
1649543700000|2022-04-09 22:35:00|1006.63|995.83|1006.53|995.73|1006.63|995.83|1005.72|994.92|241
1649544000000|2022-04-09 22:40:00|1006.54|995.74|1003.88|993.08|1006.55|995.75|1003.37|992.57|152
1649544300000|2022-04-09 22:45:00|1003.87|993.07|1003.45|992.65|1004.05|993.25|1003.44|992.64|84
1649544600000|2022-04-09 22:50:00|1003.48|992.68|1003.48|992.68|1004.42|993.62|1003.44|992.64|84
1649544900000|2022-04-09 22:55:00|1003.4|992.6|1004.62|993.82|1004.62|993.82|1003.04|992.24|258
1649545200000|2022-04-09 23:00:00|1004.57|993.77|1004.11|993.31|1004.65|993.85|1003.95|993.15|74
1649545500000|2022-04-09 23:05:00|1004.04|993.24|1003.03|992.23|1005.55|994.75|1003.03|992.23|88
1649545800000|2022-04-09 23:10:00|1002.87|992.07|1001.95|991.15|1002.87|992.07|1001.78|990.98|34
1649546100000|2022-04-09 23:15:00|1001.94|991.14|1002.07|991.27|1002.91|992.11|1001.93|991.13|46
1649546400000|2022-04-09 23:20:00|1002.06|991.26|1002.2|991.4|1002.2|991.4|1001.59|990.79|29
1649546700000|2022-04-09 23:25:00|1002.53|991.73|1004.22|993.42|1004.22|993.42|1001.93|991.13|109
1649547000000|2022-04-09 23:30:00|1004.33|993.53|1009.32|998.52|1010.93|1000.13|1004.22|993.42|274
1649547300000|2022-04-09 23:35:00|1009.37|998.57|1012.96|1002.16|1012.96|1002.16|1008.57|997.77|220
1649547600000|2022-04-09 23:40:00|1012.98|1002.18|1010.77|999.97|1013.8|1003|1010.49|999.69|186
1649547900000|2022-04-09 23:45:00|1010.76|999.96|1008.61|997.81|1012.14|1001.34|1008.6|997.8|266
1649548200000|2022-04-09 23:50:00|1008.6|997.8|1012.76|1001.96|1012.96|1002.16|1008.6|997.8|299
1649548500000|2022-04-09 23:55:00|1012.88|1002.08|1010.75|999.95|1012.88|1002.08|1010.74|999.94|95
1649548800000|2022-04-10 00:00:00|1010.71|999.91|1008.8|998|1011.66|1000.86|1007.7|996.9|123
1649549100000|2022-04-10 00:05:00|1008.78|997.98|1011|1000.2|1011.2|1000.4|1008.16|997.36|58
1649549400000|2022-04-10 00:10:00|1011.1|1000.3|1008.8|998|1011.1|1000.3|1008.53|997.73|137
1649549700000|2022-04-10 00:15:00|1008.89|998.09|1007.22|996.42|1009.01|998.21|1007.22|996.42|144
1649550000000|2022-04-10 00:20:00|1007.23|996.43|1005.26|994.46|1007.37|996.57|1005.05|994.25|127
1649550300000|2022-04-10 00:25:00|1005.13|994.33|1007.15|996.35|1007.41|996.61|1004.94|994.14|105
1649550600000|2022-04-10 00:30:00|1007.04|996.24|1006.35|995.55|1007.37|996.57|1006.34|995.54|214
1649550900000|2022-04-10 00:35:00|1006.34|995.54|1005.1|994.3|1006.76|995.96|1004.53|993.73|178
1649551200000|2022-04-10 00:40:00|1005.2|994.4|1004.43|993.63|1005.26|994.46|1004.39|993.59|57
1649551500000|2022-04-10 00:45:00|1004.4|993.6|1007.22|996.42|1008.46|997.66|1004.4|993.6|220
1649551800000|2022-04-10 00:50:00|1007.29|996.49|1003.51|992.71|1007.42|996.62|1003.51|992.71|153
1649552100000|2022-04-10 00:55:00|1003.49|992.69|1003.05|992.25|1003.58|992.78|1002.08|991.28|66
1649552400000|2022-04-10 01:00:00|1003.17|992.37|1002.67|991.87|1003.54|992.74|1001.89|991.09|90
1649552700000|2022-04-10 01:05:00|1002.72|991.92|1002.84|992.04|1003.49|992.69|1002.72|991.92|116
1649553000000|2022-04-10 01:10:00|1003.13|992.33|1006|995.2|1006.18|995.38|1003.13|992.33|130
1649553300000|2022-04-10 01:15:00|1005.91|995.11|1007.89|997.09|1009.11|998.31|1005.9|995.1|167
1649553600000|2022-04-10 01:20:00|1007.9|997.1|1007.55|996.75|1009.72|998.92|1007.33|996.53|214
1649553900000|2022-04-10 01:25:00|1007.52|996.72|1009.81|999.01|1010.13|999.33|1007.52|996.72|199
1649554200000|2022-04-10 01:30:00|1009.82|999.02|1009.98|999.18|1009.98|999.18|1007.88|997.08|127
1649554500000|2022-04-10 01:35:00|1010.2|999.4|1008.52|997.72|1011.03|1000.23|1008.52|997.72|162
1649554800000|2022-04-10 01:40:00|1008.26|997.46|1010.12|999.32|1010.91|1000.11|1008.19|997.39|211
1649555100000|2022-04-10 01:45:00|1010.24|999.44|1009.25|998.45|1010.4|999.6|1009.25|998.45|131
1649555400000|2022-04-10 01:50:00|1009.27|998.47|1005.49|994.69|1009.27|998.47|1004.4|993.6|235
1649555700000|2022-04-10 01:55:00|1005.4|994.6|1006.83|996.03|1007.16|996.36|1004.63|993.83|38
1649556000000|2022-04-10 02:00:00|1006.85|996.05|1007.08|996.28|1007.53|996.73|1006.54|995.74|54
1649556300000|2022-04-10 02:05:00|1007.09|996.29|1007.55|996.75|1007.71|996.91|1006.44|995.64|62
1649556600000|2022-04-10 02:10:00|1007.39|996.59|1007.1|996.3|1008.08|997.28|1006.16|995.36|110
1649556900000|2022-04-10 02:15:00|1007.28|996.48|1007.56|996.76|1008.36|997.56|1006.38|995.58|158
1649557200000|2022-04-10 02:20:00|1007.43|996.63|1008.01|997.21|1009.31|998.51|1006.97|996.17|142
1649557500000|2022-04-10 02:25:00|1007.94|997.14|1009.17|998.37|1009.26|998.46|1007.93|997.13|56
1649557800000|2022-04-10 02:30:00|1008.97|998.17|1008.58|997.78|1009.31|998.51|1008.01|997.21|119
1649558100000|2022-04-10 02:35:00|1008.42|997.62|1006.34|995.54|1008.42|997.62|1005.6|994.8|41
1649558400000|2022-04-10 02:40:00|1006.71|995.91|1006.59|995.79|1007.37|996.57|1005.67|994.87|46
1649558700000|2022-04-10 02:45:00|1006.6|995.8|1007.64|996.84|1007.7|996.9|1006.59|995.79|130
1649559000000|2022-04-10 02:50:00|1007.65|996.85|1011.09|1000.29|1011.14|1000.34|1007.57|996.77|144
1649559300000|2022-04-10 02:55:00|1011.14|1000.34|1012.37|1001.57|1012.37|1001.57|1010.86|1000.06|203
1649559600000|2022-04-10 03:00:00|1012.24|1001.44|1012.35|1001.55|1013.92|1003.12|1012.14|1001.34|59
1649559900000|2022-04-10 03:05:00|1012.25|1001.45|1016.98|1006.18|1016.98|1006.18|1012.25|1001.45|104
1649560200000|2022-04-10 03:10:00|1017.01|1006.21|1016.42|1005.62|1018.35|1007.55|1016.03|1005.23|97
1649560500000|2022-04-10 03:15:00|1016.39|1005.59|1015.56|1004.76|1016.75|1005.95|1015.38|1004.58|67
1649560800000|2022-04-10 03:20:00|1015.46|1004.66|1016.64|1005.84|1016.81|1006.01|1015.01|1004.21|63
1649561100000|2022-04-10 03:25:00|1016.65|1005.85|1012.67|1001.87|1016.65|1005.85|1012.67|1001.87|49
1649561400000|2022-04-10 03:30:00|1011.8|1001|1011.09|1000.29|1011.8|1001|1009.64|998.84|151
1649561700000|2022-04-10 03:35:00|1011.08|1000.28|1010.63|999.83|1012|1001.2|1010.42|999.62|79
1649562000000|2022-04-10 03:40:00|1010.5|999.7|1011.98|1001.18|1012.32|1001.52|1010.04|999.24|66
1649562300000|2022-04-10 03:45:00|1011.97|1001.17|1012.62|1001.82|1013.09|1002.29|1011.48|1000.68|98
1649562600000|2022-04-10 03:50:00|1012.55|1001.75|1012.18|1001.38|1012.56|1001.76|1011.98|1001.18|168
1649562900000|2022-04-10 03:55:00|1012.13|1001.33|1012.61|1001.81|1012.61|1001.81|1011.91|1001.11|272
1649563200000|2022-04-10 04:00:00|1012.65|1001.85|1010.63|999.83|1013.63|1002.83|1010.63|999.83|78
1649563500000|2022-04-10 04:05:00|1010.6|999.8|1011.22|1000.42|1011.51|1000.71|1010.2|999.4|68
1649563800000|2022-04-10 04:10:00|1011.19|1000.39|1010.66|999.86|1012.43|1001.63|1010.63|999.83|96
1649564100000|2022-04-10 04:15:00|1010.71|999.91|1011.6|1000.8|1011.73|1000.93|1010.64|999.84|22
1649564400000|2022-04-10 04:20:00|1011.52|1000.72|1012.09|1001.29|1012.58|1001.78|1011.52|1000.72|54
1649564700000|2022-04-10 04:25:00|1012.32|1001.52|1012.63|1001.83|1012.63|1001.83|1011.89|1001.09|67
1649565000000|2022-04-10 04:30:00|1012.64|1001.84|1011.66|1000.86|1014.08|1003.28|1011.64|1000.84|70
1649565300000|2022-04-10 04:35:00|1011.67|1000.87|1012.36|1001.56|1013.83|1003.03|1011.65|1000.85|68
1649565600000|2022-04-10 04:40:00|1012.57|1001.77|1012.58|1001.78|1013.62|1002.82|1012.56|1001.76|67
1649565900000|2022-04-10 04:45:00|1012.51|1001.71|1011.79|1000.99|1012.59|1001.79|1011.76|1000.96|14
1649566200000|2022-04-10 04:50:00|1011.6|1000.8|1012.14|1001.34|1012.15|1001.35|1011.57|1000.77|24
1649566500000|2022-04-10 04:55:00|1012.08|1001.28|1012.1|1001.3|1012.9|1002.1|1011.74|1000.94|68
1649566800000|2022-04-10 05:00:00|1011.96|1001.16|1012.45|1001.65|1012.45|1001.65|1011.8|1001|29
1649567100000|2022-04-10 05:05:00|1012.56|1001.76|1013.99|1003.19|1014|1003.2|1012.21|1001.41|57
1649567400000|2022-04-10 05:10:00|1014.03|1003.23|1013.01|1002.21|1014.23|1003.43|1013.01|1002.21|62
1649567700000|2022-04-10 05:15:00|1012.97|1002.17|1013.9|1003.1|1013.9|1003.1|1012.52|1001.72|71
1649568000000|2022-04-10 05:20:00|1013.91|1003.11|1011.75|1000.95|1014.8|1004|1011.75|1000.95|124
1649568300000|2022-04-10 05:25:00|1011.69|1000.89|1009.48|998.68|1011.77|1000.97|1009.09|998.29|54
1649568600000|2022-04-10 05:30:00|1009.57|998.77|1010.6|999.8|1010.97|1000.17|1009.57|998.77|103
1649568900000|2022-04-10 05:35:00|1010.61|999.81|1012.9|1002.1|1012.9|1002.1|1010.6|999.8|151
1649569200000|2022-04-10 05:40:00|1012.88|1002.08|1011.99|1001.19|1012.88|1002.08|1011.56|1000.76|83
1649569500000|2022-04-10 05:45:00|1011.93|1001.13|1011.56|1000.76|1012.66|1001.86|1010.63|999.83|62
1649569800000|2022-04-10 05:50:00|1011.61|1000.81|1009.82|999.02|1011.66|1000.86|1009.4|998.6|86
1649570100000|2022-04-10 05:55:00|1009.81|999.01|1008.74|997.94|1010.96|1000.16|1008.43|997.63|128
1649570400000|2022-04-10 06:00:00|1008.73|997.93|1009.85|999.05|1010.37|999.57|1008.5|997.7|114
1649570700000|2022-04-10 06:05:00|1010.02|999.22|1008.66|997.86|1010.54|999.74|1008.62|997.82|27
1649571000000|2022-04-10 06:10:00|1008.54|997.74|1008.72|997.92|1010.1|999.3|1008.54|997.74|48
1649571300000|2022-04-10 06:15:00|1008.66|997.86|1010.08|999.28|1010.08|999.28|1008.51|997.71|56
1649571600000|2022-04-10 06:20:00|1010.18|999.38|1009.55|998.75|1010.49|999.69|1009.35|998.55|36
1649571900000|2022-04-10 06:25:00|1009.43|998.63|1011.16|1000.36|1011.62|1000.82|1009.09|998.29|57
1649572200000|2022-04-10 06:30:00|1011.14|1000.34|1013.55|1002.75|1013.63|1002.83|1011.14|1000.34|156
1649572500000|2022-04-10 06:35:00|1013.54|1002.74|1017.06|1006.26|1017.06|1006.26|1013.54|1002.74|124
1649572800000|2022-04-10 06:40:00|1017.07|1006.27|1014.6|1003.8|1017.26|1006.46|1014.09|1003.29|89
1649573100000|2022-04-10 06:45:00|1014.55|1003.75|1015.82|1005.02|1015.93|1005.13|1014.02|1003.22|136
1649573400000|2022-04-10 06:50:00|1015.81|1005.01|1015.63|1004.83|1016.08|1005.28|1015.63|1004.83|117
1649573700000|2022-04-10 06:55:00|1015.64|1004.84|1014.32|1003.52|1015.64|1004.84|1013.77|1002.97|127
1649574000000|2022-04-10 07:00:00|1014.25|1003.45|1012.53|1001.73|1015.5|1004.7|1012.22|1001.42|103
1649574300000|2022-04-10 07:05:00|1012.61|1001.81|1012.58|1001.78|1013.53|1002.73|1012.56|1001.76|30
1649574600000|2022-04-10 07:10:00|1012.59|1001.79|1009.54|998.74|1012.59|1001.79|1009.1|998.3|66
1649574900000|2022-04-10 07:15:00|1009.51|998.71|1008.68|997.88|1009.51|998.71|1008.66|997.86|48
1649575200000|2022-04-10 07:20:00|1008.69|997.89|1009.4|998.6|1010.04|999.24|1007.14|996.34|114
1649575500000|2022-04-10 07:25:00|1009.48|998.68|1007.03|996.23|1010.44|999.64|1007.03|996.23|59
1649575800000|2022-04-10 07:30:00|1007.07|996.27|1006.97|996.17|1007.07|996.27|1004.08|993.28|145
1649576100000|2022-04-10 07:35:00|1006.94|996.14|1008.82|998.02|1008.83|998.03|1006.62|995.82|71
1649576400000|2022-04-10 07:40:00|1008.83|998.03|1011.45|1000.65|1011.5|1000.7|1008.82|998.02|133
1649576700000|2022-04-10 07:45:00|1011.46|1000.66|1011.49|1000.69|1011.65|1000.85|1011.02|1000.22|62
1649577000000|2022-04-10 07:50:00|1011.42|1000.62|1011.46|1000.66|1011.82|1001.02|1011.38|1000.58|61
1649577300000|2022-04-10 07:55:00|1011.38|1000.58|1011.02|1000.22|1011.39|1000.59|1010.26|999.46|47
1649577600000|2022-04-10 08:00:00|1011.2|1000.4|1008.53|997.73|1011.2|1000.4|1008.53|997.73|55
1649577900000|2022-04-10 08:05:00|1008.37|997.57|1010.95|1000.15|1010.95|1000.15|1005.81|995.01|111
1649578200000|2022-04-10 08:10:00|1010.94|1000.14|1012.4|1001.6|1012.82|1002.02|1010.94|1000.14|108
1649578500000|2022-04-10 08:15:00|1012.31|1001.51|1010.31|999.51|1012.61|1001.81|1010.31|999.51|52
1649578800000|2022-04-10 08:20:00|1010.07|999.27|1010.46|999.66|1010.46|999.66|1008.21|997.41|88
1649579100000|2022-04-10 08:25:00|1010.5|999.7|1011.39|1000.59|1012.19|1001.39|1009.91|999.11|176
1649579400000|2022-04-10 08:30:00|1011.53|1000.73|1010.2|999.4|1011.62|1000.82|1009.96|999.16|34
1649579700000|2022-04-10 08:35:00|1010.29|999.49|1006.07|995.27|1010.37|999.57|1005.98|995.18|67
1649580000000|2022-04-10 08:40:00|1006.29|995.49|1004.59|993.79|1007.08|996.28|1004.01|993.21|53
1649580300000|2022-04-10 08:45:00|1004.52|993.72|1003.6|992.8|1004.96|994.16|1003.1|992.3|62
1649580600000|2022-04-10 08:50:00|1003.72|992.92|1006.5|995.7|1006.97|996.17|1003.48|992.68|122
1649580900000|2022-04-10 08:55:00|1006.54|995.74|1008.01|997.21|1008.22|997.42|1006.1|995.3|62
1649581200000|2022-04-10 09:00:00|1007.96|997.16|1005.45|994.65|1008.43|997.63|1005.39|994.59|66
1649581500000|2022-04-10 09:05:00|1005.16|994.36|1004.21|993.41|1005.81|995.01|1003.09|992.29|63
1649581800000|2022-04-10 09:10:00|1004.02|993.22|1003.75|992.95|1004.58|993.78|1003.71|992.91|39
1649582100000|2022-04-10 09:15:00|1003.57|992.77|1004.59|993.79|1004.59|993.79|1003.09|992.29|40
1649582400000|2022-04-10 09:20:00|1004.74|993.94|1003.83|993.03|1005.68|994.88|1002.32|991.52|114
1649582700000|2022-04-10 09:25:00|1003.84|993.04|1003.9|993.1|1004.49|993.69|1003.54|992.74|42
1649583000000|2022-04-10 09:30:00|1003.96|993.16|1006.11|995.31|1006.75|995.95|1003.96|993.16|122
1649583300000|2022-04-10 09:35:00|1006.09|995.29|1004.1|993.3|1006.09|995.29|1003.3|992.5|65
1649583600000|2022-04-10 09:40:00|1004.08|993.28|1006.15|995.35|1006.15|995.35|1004.06|993.26|90
1649583900000|2022-04-10 09:45:00|1006.1|995.3|1004.28|993.48|1006.15|995.35|1003.92|993.12|78
1649584200000|2022-04-10 09:50:00|1004.32|993.52|1003.79|992.99|1005.18|994.38|1003.15|992.35|129
1649584500000|2022-04-10 09:55:00|1003.81|993.01|1005.51|994.71|1005.82|995.02|1003.81|993.01|139
1649584800000|2022-04-10 10:00:00|1005.46|994.66|1003.08|992.28|1006.02|995.22|1002.22|991.42|118
1649585100000|2022-04-10 10:05:00|1003.26|992.46|1005.6|994.8|1007.49|996.69|1003.26|992.46|238
1649585400000|2022-04-10 10:10:00|1005.58|994.78|1008.37|997.57|1009.27|998.47|1005.37|994.57|162
1649585700000|2022-04-10 10:15:00|1008.45|997.65|1009.5|998.7|1009.66|998.86|1007.88|997.08|148
1649586000000|2022-04-10 10:20:00|1009.62|998.82|1008.13|997.33|1010.08|999.28|1007.57|996.77|54
1649586300000|2022-04-10 10:25:00|1007.98|997.18|1007.49|996.69|1008.44|997.64|1006.91|996.11|103
1649586600000|2022-04-10 10:30:00|1007.47|996.67|1005.49|994.69|1008.03|997.23|1005.44|994.64|102
1649586900000|2022-04-10 10:35:00|1005.46|994.66|1005.01|994.21|1005.67|994.87|1004.52|993.72|108
1649587200000|2022-04-10 10:40:00|1005.02|994.22|1005.6|994.8|1006.74|995.94|1005.02|994.22|82
1649587500000|2022-04-10 10:45:00|1005.63|994.83|1006.38|995.58|1007.08|996.28|1005.63|994.83|61
1649587800000|2022-04-10 10:50:00|1006.5|995.7|1005.83|995.03|1006.5|995.7|1004.17|993.37|143
1649588100000|2022-04-10 10:55:00|1005.75|994.95|1006.75|995.95|1007.39|996.59|1004.96|994.16|97
1649588400000|2022-04-10 11:00:00|1006.67|995.87|1005.35|994.55|1006.93|996.13|1005.29|994.49|34
1649588700000|2022-04-10 11:05:00|1005.25|994.45|1006.1|995.3|1007.12|996.32|1005.25|994.45|39
1649589000000|2022-04-10 11:10:00|1006.21|995.41|1007.64|996.84|1007.64|996.84|1006.21|995.41|34
1649589300000|2022-04-10 11:15:00|1007.7|996.9|1008.89|998.09|1009.07|998.27|1007.7|996.9|128
1649589600000|2022-04-10 11:20:00|1008.92|998.12|1008.9|998.1|1008.98|998.18|1008.03|997.23|57
1649589900000|2022-04-10 11:25:00|1008.84|998.04|1006.9|996.1|1008.84|998.04|1006.37|995.57|39
1649590200000|2022-04-10 11:30:00|1006.84|996.04|1005.97|995.17|1007.08|996.28|1005.55|994.75|65
1649590500000|2022-04-10 11:35:00|1005.93|995.13|1004.57|993.77|1006.34|995.54|1004.52|993.72|71
1649590800000|2022-04-10 11:40:00|1004.66|993.86|1005.8|995|1006.52|995.72|1004.61|993.81|52
1649591100000|2022-04-10 11:45:00|1005.79|994.99|1009.96|999.16|1012.23|1001.43|1005.79|994.99|260
1649591400000|2022-04-10 11:50:00|1009.93|999.13|1012.7|1001.9|1012.71|1001.91|1009.92|999.12|137
1649591700000|2022-04-10 11:55:00|1012.71|1001.91|1012.19|1001.39|1012.82|1002.02|1011.84|1001.04|103
1649592000000|2022-04-10 12:00:00|1012.13|1001.33|1011.81|1001.01|1012.84|1002.04|1010.79|999.99|94
1649592300000|2022-04-10 12:05:00|1011.7|1000.9|1016.5|1005.7|1016.99|1006.19|1011.14|1000.34|178
1649592600000|2022-04-10 12:10:00|1016.51|1005.71|1014.8|1004|1016.52|1005.72|1013.34|1002.54|126
1649592900000|2022-04-10 12:15:00|1014.79|1003.99|1014.72|1003.92|1014.99|1004.19|1012.98|1002.18|102
1649593200000|2022-04-10 12:20:00|1014.94|1004.14|1014.8|1004|1014.98|1004.18|1013.96|1003.16|77
1649593500000|2022-04-10 12:25:00|1014.79|1003.99|1008.97|998.17|1015.36|1004.56|1008.18|997.38|160
1649593800000|2022-04-10 12:30:00|1008.89|998.09|1008.25|997.45|1009.1|998.3|1007.03|996.23|128
1649594100000|2022-04-10 12:35:00|1008.23|997.43|1008.15|997.35|1008.52|997.72|1007.41|996.61|59
1649594400000|2022-04-10 12:40:00|1008.41|997.61|1008.93|998.13|1010.15|999.35|1008.41|997.61|50
1649594700000|2022-04-10 12:45:00|1008.92|998.12|1006.36|995.56|1008.92|998.12|1006.36|995.56|36
1649595000000|2022-04-10 12:50:00|1006.4|995.6|1005.03|994.23|1007.12|996.32|1004.93|994.13|65
1649595300000|2022-04-10 12:55:00|1004.96|994.16|1005.4|994.6|1005.41|994.61|1004.03|993.23|71
1649595600000|2022-04-10 13:00:00|1005.41|994.61|1004.42|993.62|1005.96|995.16|1004.42|993.62|51
1649595900000|2022-04-10 13:05:00|1004.26|993.46|1005.21|994.41|1005.73|994.93|1004.26|993.46|63
1649596200000|2022-04-10 13:10:00|1005.23|994.43|1005.48|994.68|1005.78|994.98|1005.19|994.39|24
1649596500000|2022-04-10 13:15:00|1005.42|994.62|1005.17|994.37|1006.1|995.3|1004.46|993.66|27
1649596800000|2022-04-10 13:20:00|1005.09|994.29|1003.72|992.92|1005.09|994.29|1002.59|991.79|59
1649597100000|2022-04-10 13:25:00|1003.8|993|1003.22|992.42|1003.8|993|1002.68|991.88|95
1649597400000|2022-04-10 13:30:00|1003.41|992.61|1003.1|992.3|1003.49|992.69|1002.58|991.78|47
1649597700000|2022-04-10 13:35:00|1002.9|992.1|1000.42|989.62|1002.92|992.12|1000.42|989.62|47
1649598000000|2022-04-10 13:40:00|1000.39|989.59|1001.02|990.22|1001.04|990.24|999.02|988.22|115
1649598300000|2022-04-10 13:45:00|1001.13|990.33|1002.9|992.1|1003.56|992.76|1000.66|989.86|139
1649598600000|2022-04-10 13:50:00|1002.89|992.09|1002.98|992.18|1003.85|993.05|1002.86|992.06|41
1649598900000|2022-04-10 13:55:00|1002.95|992.15|1003.64|992.84|1003.64|992.84|1002.06|991.26|53
1649599200000|2022-04-10 14:00:00|1003.44|992.64|1004.42|993.62|1005.17|994.37|1002.47|991.67|77
1649599500000|2022-04-10 14:05:00|1004.52|993.72|1006.17|995.37|1006.27|995.47|1004.41|993.61|51
1649599800000|2022-04-10 14:10:00|1006.27|995.47|1006.42|995.62|1006.53|995.73|1006.04|995.24|31
1649600100000|2022-04-10 14:15:00|1006.54|995.74|1004.99|994.19|1007.33|996.53|1004.42|993.62|55
1649600400000|2022-04-10 14:20:00|1005.06|994.26|1007.27|996.47|1007.89|997.09|1005.06|994.26|143
1649600700000|2022-04-10 14:25:00|1007.21|996.41|1007.76|996.96|1007.76|996.96|1006.02|995.22|108
1649601000000|2022-04-10 14:30:00|1007.77|996.97|1009.45|998.65|1009.51|998.71|1007.77|996.97|206
1649601300000|2022-04-10 14:35:00|1009.46|998.66|1011.3|1000.5|1011.3|1000.5|1009.45|998.65|277
1649601600000|2022-04-10 14:40:00|1011.25|1000.45|1011.27|1000.47|1012.18|1001.38|1009.99|999.19|149
1649601900000|2022-04-10 14:45:00|1011.28|1000.48|1011.59|1000.79|1011.61|1000.81|1010.44|999.64|109
1649602200000|2022-04-10 14:50:00|1011.45|1000.65|1012.05|1001.25|1013.9|1003.1|1011.23|1000.43|206
1649602500000|2022-04-10 14:55:00|1011.9|1001.1|1012.44|1001.64|1012.49|1001.69|1011.16|1000.36|199
1649602800000|2022-04-10 15:00:00|1012.4|1001.6|1014.77|1003.97|1015.44|1004.64|1012.4|1001.6|118
1649603100000|2022-04-10 15:05:00|1014.81|1004.01|1014.03|1003.23|1014.88|1004.08|1013.93|1003.13|145
1649603400000|2022-04-10 15:10:00|1014.05|1003.25|1011.32|1000.52|1014.05|1003.25|1011.02|1000.22|66
1649603700000|2022-04-10 15:15:00|1011.52|1000.72|1010.64|999.84|1011.85|1001.05|1009.91|999.11|105
1649604000000|2022-04-10 15:20:00|1010.65|999.85|1010.08|999.28|1011.44|1000.64|1009.61|998.81|123
1649604300000|2022-04-10 15:25:00|1009.93|999.13|1013|1002.2|1013.54|1002.74|1009.93|999.13|204
1649604600000|2022-04-10 15:30:00|1012.94|1002.14|1015.76|1004.96|1016.55|1005.75|1012.94|1002.14|186
1649604900000|2022-04-10 15:35:00|1015.89|1005.09|1015.41|1004.61|1016.54|1005.74|1014.94|1004.14|227
1649605200000|2022-04-10 15:40:00|1015.01|1004.21|1014.83|1004.03|1015.41|1004.61|1013.98|1003.18|108
1649605500000|2022-04-10 15:45:00|1014.84|1004.04|1013.82|1003.02|1014.84|1004.04|1012.94|1002.14|139
1649605800000|2022-04-10 15:50:00|1013.81|1003.01|1011.15|1000.35|1013.86|1003.06|1010.57|999.77|90
1649606100000|2022-04-10 15:55:00|1010.98|1000.18|1011.73|1000.93|1011.73|1000.93|1010.67|999.87|39
1649606400000|2022-04-10 16:00:00|1011.81|1001.01|1012.87|1002.07|1013.82|1003.02|1011.19|1000.39|136
1649606700000|2022-04-10 16:05:00|1012.88|1002.08|1011.34|1000.54|1013.46|1002.66|1010.87|1000.07|96
1649607000000|2022-04-10 16:10:00|1011.12|1000.32|1012.1|1001.3|1012.1|1001.3|1010.79|999.99|78
1649607300000|2022-04-10 16:15:00|1012.19|1001.39|1011.23|1000.43|1012.21|1001.41|1010.56|999.76|94
1649607600000|2022-04-10 16:20:00|1011.51|1000.71|1012.11|1001.31|1012.15|1001.35|1010.66|999.86|88
1649607900000|2022-04-10 16:25:00|1012.08|1001.28|1011.47|1000.67|1012.5|1001.7|1011.22|1000.42|62
1649608200000|2022-04-10 16:30:00|1011.58|1000.78|1016.22|1005.42|1016.22|1005.42|1011.58|1000.78|161
1649608500000|2022-04-10 16:35:00|1016.51|1005.71|1018.58|1007.78|1020.54|1009.74|1016.43|1005.63|193
1649608800000|2022-04-10 16:40:00|1018.54|1007.74|1023.01|1012.21|1023.97|1013.17|1018.54|1007.74|267
1649609100000|2022-04-10 16:45:00|1023.11|1012.31|1024.93|1014.13|1024.94|1014.14|1023.11|1012.31|303
1649609400000|2022-04-10 16:50:00|1024.94|1014.14|1024.14|1013.34|1025.05|1014.25|1023.29|1012.49|226
1649609700000|2022-04-10 16:55:00|1024.09|1013.29|1026.16|1015.36|1026.27|1015.47|1024.09|1013.29|168
1649610000000|2022-04-10 17:00:00|1026.33|1015.53|1031.03|1020.23|1031.06|1020.26|1026.33|1015.53|200
1649610300000|2022-04-10 17:05:00|1031.05|1020.25|1028.89|1018.09|1031.1|1020.3|1028.45|1017.65|146
1649610600000|2022-04-10 17:10:00|1029.06|1018.26|1029.37|1018.57|1030.29|1019.49|1028.69|1017.89|184
1649610900000|2022-04-10 17:15:00|1029.26|1018.46|1030.99|1020.19|1031.01|1020.21|1028.9|1018.1|131
1649611200000|2022-04-10 17:20:00|1031|1020.2|1034.18|1023.38|1034.41|1023.61|1030.86|1020.06|192
1649611500000|2022-04-10 17:25:00|1034.04|1023.24|1030.53|1019.73|1034.17|1023.37|1029.65|1018.85|150
1649611800000|2022-04-10 17:30:00|1030.61|1019.81|1033.18|1022.38|1033.18|1022.38|1029.58|1018.78|146
1649612100000|2022-04-10 17:35:00|1033.17|1022.37|1035.67|1024.87|1036.23|1025.43|1033.17|1022.37|233
1649612400000|2022-04-10 17:40:00|1035.47|1024.67|1033.53|1022.73|1035.51|1024.71|1031.91|1021.11|109
1649612700000|2022-04-10 17:45:00|1033.56|1022.76|1030.18|1019.38|1033.57|1022.77|1029.41|1018.61|128
1649613000000|2022-04-10 17:50:00|1029.96|1019.16|1029.81|1019.01|1030.32|1019.52|1027.91|1017.11|175
1649613300000|2022-04-10 17:55:00|1029.82|1019.02|1030.57|1019.77|1031.45|1020.65|1029.82|1019.02|86
1649613600000|2022-04-10 18:00:00|1030.55|1019.75|1031.93|1021.13|1032.86|1022.06|1030.55|1019.75|124
1649613900000|2022-04-10 18:05:00|1031.88|1021.08|1034.93|1024.13|1034.98|1024.18|1031.88|1021.08|80
1649614200000|2022-04-10 18:10:00|1034.77|1023.97|1036.66|1025.86|1036.77|1025.97|1034.77|1023.97|61
1649614500000|2022-04-10 18:15:00|1036.6|1025.8|1035|1024.2|1036.6|1025.8|1033.96|1023.16|112
1649614800000|2022-04-10 18:20:00|1034.93|1024.13|1035.83|1025.03|1036.13|1025.33|1033.89|1023.09|78
1649615100000|2022-04-10 18:25:00|1035.73|1024.93|1034.89|1024.09|1035.8|1025|1034.41|1023.61|27
1649615400000|2022-04-10 18:30:00|1034.86|1024.06|1034.89|1024.09|1035.56|1024.76|1034.86|1024.06|90
1649615700000|2022-04-10 18:35:00|1034.88|1024.08|1031.92|1021.12|1034.89|1024.09|1031.27|1020.47|50
1649616000000|2022-04-10 18:40:00|1031.88|1021.08|1031.75|1020.95|1031.94|1021.14|1030.56|1019.76|64
1649616300000|2022-04-10 18:45:00|1031.84|1021.04|1029.32|1018.52|1031.85|1021.05|1029.32|1018.52|42
1649616600000|2022-04-10 18:50:00|1029.25|1018.45|1029.87|1019.07|1030.42|1019.62|1029.2|1018.4|39
1649616900000|2022-04-10 18:55:00|1029.83|1019.03|1028.89|1018.09|1030.07|1019.27|1028.54|1017.74|43
1649617200000|2022-04-10 19:00:00|1028.77|1017.97|1027|1016.2|1028.77|1017.97|1026.85|1016.05|53
1649617500000|2022-04-10 19:05:00|1027.15|1016.35|1028.89|1018.09|1029.37|1018.57|1026.86|1016.06|100
1649617800000|2022-04-10 19:10:00|1028.81|1018.01|1028.85|1018.05|1029.58|1018.78|1028.45|1017.65|31
1649618100000|2022-04-10 19:15:00|1028.86|1018.06|1029.87|1019.07|1030.07|1019.27|1028.55|1017.75|32
1649618400000|2022-04-10 19:20:00|1029.88|1019.08|1031.35|1019.05|1032.69|1021.89|1029.6|1018.8|65
1649618700000|2022-04-10 19:25:00|1031.36|1019.06|1032.63|1020.33|1033.26|1020.96|1031.36|1019.06|87
1649619000000|2022-04-10 19:30:00|1032.78|1020.48|1033.91|1021.61|1034.67|1022.37|1032.63|1020.33|98
1649619300000|2022-04-10 19:35:00|1033.77|1021.47|1033.03|1020.73|1034.37|1022.07|1032.72|1020.42|46
1649619600000|2022-04-10 19:40:00|1033.36|1021.06|1034.8|1022.5|1034.83|1022.53|1032.72|1020.42|66
1649619900000|2022-04-10 19:45:00|1034.84|1022.54|1032.09|1019.79|1035.52|1023.22|1031.86|1019.56|58
1649620200000|2022-04-10 19:50:00|1031.84|1019.54|1031.76|1019.46|1032.27|1019.97|1030.84|1018.54|68
1649620500000|2022-04-10 19:55:00|1031.83|1019.53|1032.31|1020.01|1033.44|1021.14|1031.76|1019.46|48
1649620800000|2022-04-10 20:00:00|1032.58|1020.28|1034.07|1021.77|1035.37|1023.07|1032.39|1020.09|115
1649621100000|2022-04-10 20:05:00|1034.38|1022.08|1034.68|1022.38|1036.78|1024.48|1034.35|1022.05|99
1649621400000|2022-04-10 20:10:00|1034.93|1022.63|1035.26|1022.96|1036.82|1024.52|1034.93|1022.63|139
1649621700000|2022-04-10 20:15:00|1035.36|1023.06|1034.36|1022.06|1035.41|1023.11|1033.28|1020.98|67
1649622000000|2022-04-10 20:20:00|1034.2|1021.9|1034.69|1022.39|1034.78|1022.48|1033.35|1021.05|61
1649622300000|2022-04-10 20:25:00|1034.77|1022.47|1034.13|1021.83|1034.77|1022.47|1033.94|1021.64|34
1649622600000|2022-04-10 20:30:00|1034.24|1021.94|1032.59|1020.29|1035.19|1022.89|1032.59|1020.29|47
1649622900000|2022-04-10 20:35:00|1032.48|1020.18|1032.94|1020.64|1034.21|1021.91|1032.29|1019.99|46
1649623200000|2022-04-10 20:40:00|1032.77|1020.47|1032.25|1019.95|1033.32|1021.02|1032.25|1019.95|40
1649623500000|2022-04-10 20:45:00|1031.96|1019.66|1031.31|1019.01|1032.39|1020.09|1031.31|1019.01|39
1649623800000|2022-04-10 20:50:00|1031.28|1018.98|1030.91|1018.61|1031.54|1019.24|1030.38|1018.08|77
1649624100000|2022-04-10 20:55:00|1031.03|1018.73|1028.99|1016.69|1031.63|1019.33|1028.99|1016.69|104
1649624400000|2022-04-10 21:00:00|1028.96|1016.66|1029.3|1017|1030.43|1018.13|1028.23|1015.93|102
1649624700000|2022-04-10 21:05:00|1029.36|1017.06|1030.24|1017.94|1030.58|1018.28|1029.36|1017.06|37
1649625000000|2022-04-10 21:10:00|1030.51|1018.21|1030.62|1018.32|1030.7|1018.4|1029.84|1017.54|68
1649625300000|2022-04-10 21:15:00|1030.6|1018.3|1028.65|1017.85|1030.64|1018.34|1028.61|1017.11|20
1649625600000|2022-04-10 21:20:00|1028.59|1017.79|1027.95|1017.15|1028.62|1017.82|1027.72|1016.92|28
1649625900000|2022-04-10 21:25:00|1028.04|1017.24|1027.4|1016.6|1028.6|1017.8|1027.4|1016.6|21
1649626200000|2022-04-10 21:30:00|1027.5|1016.7|1027.62|1016.82|1027.9|1017.1|1027.2|1016.4|10
1649626500000|2022-04-10 21:35:00|1027.2|1016.4|1026.9|1016.1|1027.7|1016.9|1026.15|1015.35|20
1649626800000|2022-04-10 21:40:00|1026.79|1015.99|1027.92|1017.12|1027.92|1017.12|1026.65|1015.85|14
1649627100000|2022-04-10 21:45:00|1027.7|1016.9|1026.82|1016.02|1027.7|1016.9|1026.4|1015.6|21
1649627400000|2022-04-10 21:50:00|1026.79|1015.99|1022.82|1012.02|1026.9|1016.1|1022.79|1011.99|69
1649627700000|2022-04-10 21:55:00|1022.69|1011.89|1018.2|1007.4|1022.79|1011.99|1017.97|1007.17|74
1649628000000|2022-04-10 22:00:00|1018.15|1007.35|1019.9|1009.1|1020.35|1009.55|1017.14|1006.34|102
1649628300000|2022-04-10 22:05:00|1019.4|1008.6|1020.9|1010.1|1020.9|1010.1|1018|1007.2|30
1649628600000|2022-04-10 22:10:00|1020.96|1010.16|1017.85|1007.05|1020.96|1010.16|1016.95|1006.15|52
1649628900000|2022-04-10 22:15:00|1017.69|1006.89|1014.76|1003.96|1017.75|1006.95|1013.78|1002.98|109
1649629200000|2022-04-10 22:20:00|1014.77|1003.97|1011.75|1000.95|1015.3|1004.5|1011.75|1000.95|58
1649629500000|2022-04-10 22:25:00|1012.06|1001.26|1007.3|996.5|1012.6|1001.8|1007.3|996.5|57
1649629800000|2022-04-10 22:30:00|1006.9|996.1|1002.4|991.6|1007.43|996.63|1002.05|991.25|82
1649630100000|2022-04-10 22:35:00|1001.9|991.1|997.9|987.1|1002.2|991.4|997.4|986.6|134
1649630400000|2022-04-10 22:40:00|998.4|987.6|996.9|986.1|1000.32|989.52|996.85|986.05|103
1649630700000|2022-04-10 22:45:00|997.15|986.35|996.9|986.1|997.9|987.1|993.23|982.43|114
1649631000000|2022-04-10 22:50:00|997.28|986.48|999.85|989.05|1002.62|991.82|994.35|983.55|174
1649631300000|2022-04-10 22:55:00|999.9|989.1|999.93|989.13|1001.99|991.19|998.9|988.1|99
1649631600000|2022-04-10 23:00:00|999.84|989.04|993.35|982.55|999.84|989.04|993.05|982.25|101
1649631900000|2022-04-10 23:05:00|993.09|982.29|994.9|984.1|995.9|985.1|993.09|982.29|76
1649632200000|2022-04-10 23:10:00|995.15|984.35|999.3|988.5|1000.4|989.6|994.9|984.1|102
1649632500000|2022-04-10 23:15:00|999.4|988.6|1001.92|991.12|1002.08|991.28|999.4|988.6|86
1649632800000|2022-04-10 23:20:00|1002|991.2|1002.11|991.31|1002.52|991.72|1001.7|990.9|56
1649633100000|2022-04-10 23:25:00|1001.91|991.11|1003.9|993.1|1004.15|993.35|1001.9|991.1|66
1649633400000|2022-04-10 23:30:00|1004.06|993.26|1003.9|993.1|1005.21|994.41|1002.9|992.1|76
1649633700000|2022-04-10 23:35:00|1003.85|993.05|1000.7|989.9|1004.8|994|999.67|988.87|57
1649634000000|2022-04-10 23:40:00|1000.85|990.05|1002.7|991.9|1003.45|992.65|998.73|987.93|132
1649634300000|2022-04-10 23:45:00|1002.8|992|998.6|987.8|1002.85|992.05|997.65|986.85|63
1649634600000|2022-04-10 23:50:00|998.45|987.65|997.76|986.96|999.5|988.7|996.3|985.5|93
1649634900000|2022-04-10 23:55:00|997.61|986.81|994|983.2|997.61|986.81|988.9|978.1|106
1649635200000|2022-04-11 00:00:00|993.9|983.1|988.4|977.6|994.4|983.6|988.4|977.6|124
1649635500000|2022-04-11 00:05:00|988.16|977.36|983.8|973|989.8|979|981.94|971.14|113
1649635800000|2022-04-11 00:10:00|983.4|972.6|986.4|975.6|989.5|978.7|981.4|970.6|162
1649636100000|2022-04-11 00:15:00|986.75|975.95|985.9|975.1|988.6|977.8|984.4|973.6|129
1649636400000|2022-04-11 00:20:00|985.5|974.7|981.3|970.5|986.6|975.8|977.65|966.85|203
1649636700000|2022-04-11 00:25:00|981.4|970.6|989.85|979.05|989.95|979.15|981.4|970.6|211
1649637000000|2022-04-11 00:30:00|989.4|978.6|988.12|977.32|991.54|980.74|987.06|976.26|143
1649637300000|2022-04-11 00:35:00|988.07|977.27|990.9|980.1|991.2|980.4|987.9|977.1|117
1649637600000|2022-04-11 00:40:00|991.08|980.28|991|980.2|991.4|980.6|988.99|978.19|122
1649637900000|2022-04-11 00:45:00|991.25|980.45|986.9|976.1|991.25|980.45|986.9|976.1|63
1649638200000|2022-04-11 00:50:00|987.4|976.6|991.9|981.1|993.4|982.6|987.4|976.6|91
1649638500000|2022-04-11 00:55:00|992.23|981.43|992.4|981.6|993.04|982.24|991.19|980.39|105
1649638800000|2022-04-11 01:00:00|992.25|981.45|992.9|982.1|993.85|983.05|991.4|980.6|52
1649639100000|2022-04-11 01:05:00|993.15|982.35|993.75|982.95|994.08|983.28|991.9|981.1|94
1649639400000|2022-04-11 01:10:00|993.3|982.5|993.8|983|993.9|983.1|991.4|980.6|70
1649639700000|2022-04-11 01:15:00|993.4|982.6|993.85|983.05|993.9|983.1|992.15|981.35|67
1649640000000|2022-04-11 01:20:00|993.9|983.1|992.9|982.1|994.05|983.25|992.9|982.1|74
1649640300000|2022-04-11 01:25:00|993.28|982.48|991.4|980.6|993.9|983.1|991.4|980.6|52
1649640600000|2022-04-11 01:30:00|990.9|980.1|989.9|979.1|990.9|980.1|989.4|978.6|58
1649640900000|2022-04-11 01:35:00|990|979.2|987.4|976.6|990|979.2|986.9|976.1|37
1649641200000|2022-04-11 01:40:00|987.3|976.5|987.85|977.05|987.9|977.1|986.9|976.1|38
1649641500000|2022-04-11 01:45:00|987.4|976.6|982.05|971.25|987.4|976.6|982.05|971.25|43
1649641800000|2022-04-11 01:50:00|982.08|971.28|980.05|969.25|982.9|972.1|980.05|969.25|42
1649642100000|2022-04-11 01:55:00|980.24|969.44|980.74|969.94|981.9|971.1|980.15|969.35|152
1649642400000|2022-04-11 02:00:00|980.1|969.3|978.9|968.1|981.9|971.1|977.2|966.4|99
1649642700000|2022-04-11 02:05:00|978.35|967.55|980.9|970.1|982.9|972.1|978.3|967.5|81
1649643000000|2022-04-11 02:10:00|981.28|970.48|983.9|973.1|984.9|974.1|981.28|970.48|72
1649643300000|2022-04-11 02:15:00|983.25|972.45|978.9|968.1|984.4|973.6|978.9|968.1|104
1649643600000|2022-04-11 02:20:00|978.4|967.6|978.85|968.05|979.8|969|975.05|964.25|87
1649643900000|2022-04-11 02:25:00|978.8|968|977.8|967|979.67|968.87|977.75|966.95|54
1649644200000|2022-04-11 02:30:00|977.75|966.95|980.74|969.94|980.8|970|975.35|964.55|96
1649644500000|2022-04-11 02:35:00|980.9|970.1|980.4|969.6|981.9|971.1|978.9|968.1|42
1649644800000|2022-04-11 02:40:00|979.95|969.15|978.45|967.65|980.4|969.6|977.9|967.1|51
1649645100000|2022-04-11 02:45:00|978.75|967.95|974.79|963.99|978.9|968.1|972.43|961.63|89
1649645400000|2022-04-11 02:50:00|974.9|964.1|970.99|960.19|974.9|964.1|970.3|959.5|88
1649645700000|2022-04-11 02:55:00|970.9|960.1|970.9|960.1|971.45|960.65|968.9|958.1|75
1649646000000|2022-04-11 03:00:00|971.07|960.27|970.1|959.3|971.9|961.1|968.1|957.3|59
1649646300000|2022-04-11 03:05:00|970.4|959.6|971.9|961.1|972.85|962.05|968.34|957.54|64
1649646600000|2022-04-11 03:10:00|971.78|960.98|972.9|962.1|974.85|964.05|971.78|960.98|75
1649646900000|2022-04-11 03:15:00|972.75|961.95|976.05|965.25|976.35|965.55|972.75|961.95|48
1649647200000|2022-04-11 03:20:00|975.9|965.1|976.24|965.44|976.75|965.95|973.9|963.1|60
1649647500000|2022-04-11 03:25:00|976.15|965.35|974.9|964.1|976.4|965.6|973.9|963.1|64
1649647800000|2022-04-11 03:30:00|974|963.2|974.4|963.6|976.65|965.85|970.9|960.1|118
1649648100000|2022-04-11 03:35:00|974.55|963.75|973.95|963.15|975.75|964.95|973.95|963.15|62
1649648400000|2022-04-11 03:40:00|974.35|963.55|973.1|962.3|975.12|964.32|973.05|962.25|78
1649648700000|2022-04-11 03:45:00|972.95|962.15|973.4|962.6|974.9|964.1|971.9|961.1|99
1649649000000|2022-04-11 03:50:00|973.65|962.85|973.69|962.89|973.9|963.1|971.85|961.05|56
1649649300000|2022-04-11 03:55:00|973.19|962.39|972.74|961.94|973.19|962.39|972|961.2|58
1649649600000|2022-04-11 04:00:00|972.69|961.89|972.15|961.35|973.05|962.25|970.18|959.38|68
1649649900000|2022-04-11 04:05:00|972.32|961.52|971.67|960.87|973|962.2|971.56|960.76|70
1649650200000|2022-04-11 04:10:00|971.9|961.1|969.9|959.1|972.3|961.5|969.9|959.1|24
1649650500000|2022-04-11 04:15:00|969.69|958.89|971.85|961.05|972.85|962.05|969.69|958.89|65
1649650800000|2022-04-11 04:20:00|971.57|960.77|972.9|962.1|972.9|962.1|970.9|960.1|23
1649651100000|2022-04-11 04:25:00|972.85|962.05|972.85|962.05|972.9|962.1|971.9|961.1|39
1649651400000|2022-04-11 04:30:00|972.4|961.6|970.9|960.1|972.65|961.85|970.75|959.95|35
1649651700000|2022-04-11 04:35:00|970.95|960.15|973.85|963.05|973.85|963.05|970.95|960.15|15
1649652000000|2022-04-11 04:40:00|973.8|963|974.9|964.1|974.9|964.1|973.8|963|17
1649652300000|2022-04-11 04:45:00|974.8|964|977.9|967.1|977.9|967.1|974.4|963.6|56
1649652600000|2022-04-11 04:50:00|977.7|966.9|977.51|966.71|977.7|966.9|976.84|966.04|14
1649652900000|2022-04-11 04:55:00|977.5|966.7|977.61|966.81|977.8|967|977|966.2|44
1649653200000|2022-04-11 05:00:00|977.81|967.01|978.4|967.6|979.1|968.3|977.72|966.92|41
1649653500000|2022-04-11 05:05:00|978.75|967.95|977.9|967.1|978.75|967.95|976.31|965.51|37
1649653800000|2022-04-11 05:10:00|977.7|966.9|976.85|966.05|977.7|966.9|976.1|965.3|24
1649654100000|2022-04-11 05:15:00|976.69|965.89|977.15|966.35|977.85|967.05|975.9|965.1|27
1649654400000|2022-04-11 05:20:00|977.6|966.8|979.28|968.48|979.9|969.1|976.9|966.1|66
1649654700000|2022-04-11 05:25:00|978.9|968.1|977.9|967.1|979.4|968.6|977.49|966.69|52
1649655000000|2022-04-11 05:30:00|977.4|966.6|978.4|967.6|978.4|967.6|976.9|966.1|21
1649655300000|2022-04-11 05:35:00|978.9|968.1|978.6|967.8|979.15|968.35|977.9|967.1|38
1649655600000|2022-04-11 05:40:00|978.7|967.9|976.9|966.1|978.9|968.1|976.9|966.1|22
1649655900000|2022-04-11 05:45:00|976.8|966|977.4|966.6|977.65|966.85|975.33|964.53|26
1649656200000|2022-04-11 05:50:00|977|966.2|977.9|967.1|978.9|968.1|976.9|966.1|30
1649656500000|2022-04-11 05:55:00|977.62|966.82|976.9|966.1|977.62|966.82|975.9|965.1|28
1649656800000|2022-04-11 06:00:00|977.05|966.25|974.8|964|977.2|966.4|973.1|962.3|52
1649657100000|2022-04-11 06:05:00|974.3|963.5|974|963.2|974.3|963.5|973.3|962.5|16
1649657400000|2022-04-11 06:10:00|973.9|963.1|973.9|963.1|973.95|963.15|973.15|962.35|16
1649657700000|2022-04-11 06:15:00|974.19|963.39|973|962.2|974.9|964.1|972.9|962.1|29
1649658000000|2022-04-11 06:20:00|972.9|962.1|969.9|959.1|973|962.2|969.67|958.87|40
1649658300000|2022-04-11 06:25:00|970.09|959.29|968.9|958.1|970.9|960.1|968.1|957.3|32
1649658600000|2022-04-11 06:30:00|968.87|958.07|968.9|958.1|969.5|958.7|968.1|957.3|25
1649658900000|2022-04-11 06:35:00|969.4|958.6|970.9|960.1|970.9|960.1|969.4|958.6|9
1649659200000|2022-04-11 06:40:00|970.79|959.99|971.95|961.15|972|961.2|969.95|959.15|33
1649659500000|2022-04-11 06:45:00|972|961.2|975.72|964.92|975.85|965.05|972|961.2|32
1649659800000|2022-04-11 06:50:00|975.9|965.1|974.9|964.1|976.7|965.9|974.86|964.06|78
1649660100000|2022-04-11 06:55:00|974.86|964.06|974.53|963.73|975.65|964.85|973.1|962.3|31
1649660400000|2022-04-11 07:00:00|974.75|963.95|973.95|963.15|975.15|964.35|973.36|962.56|51
1649660700000|2022-04-11 07:05:00|973.78|962.98|972.7|961.9|973.9|963.1|972.61|961.81|47
1649661000000|2022-04-11 07:10:00|972.4|961.6|972.55|961.75|973.3|962.5|970.9|960.1|59
1649661300000|2022-04-11 07:15:00|972.7|961.9|972.4|961.6|972.75|961.95|970.9|960.1|53
1649661600000|2022-04-11 07:20:00|972.9|962.1|974.49|963.69|974.75|963.95|972.9|962.1|34
1649661900000|2022-04-11 07:25:00|974.9|964.1|977.75|966.95|977.75|966.95|974.9|964.1|76
1649662200000|2022-04-11 07:30:00|977.9|967.1|978.85|968.05|979.53|968.73|977.75|966.95|45
1649662500000|2022-04-11 07:35:00|978.9|968.1|976.73|965.93|978.9|968.1|976.4|965.6|64
1649662800000|2022-04-11 07:40:00|976.74|965.94|975.9|965.1|977.28|966.48|975.9|965.1|30
1649663100000|2022-04-11 07:45:00|976.22|965.42|978.4|967.6|978.9|968.1|976.19|965.39|34
1649663400000|2022-04-11 07:50:00|978.64|967.84|977.61|966.81|978.75|967.95|977.56|966.76|42
1649663700000|2022-04-11 07:55:00|977.58|966.78|977.02|966.22|977.61|966.81|976.9|966.1|38
1649664000000|2022-04-11 08:00:00|977.03|966.23|977.95|967.15|979|968.2|977.03|966.23|30
1649664300000|2022-04-11 08:05:00|977.81|967.01|976.28|965.48|977.9|967.1|975.9|965.1|50
1649664600000|2022-04-11 08:10:00|976.45|965.65|976.9|966.1|978.03|967.23|976.4|965.6|31
1649664900000|2022-04-11 08:15:00|976.4|965.6|972.9|962.1|976.4|965.6|972.9|962.1|67
1649665200000|2022-04-11 08:20:00|973.32|962.52|973.73|962.93|973.9|963.1|972.9|962.1|25
1649665500000|2022-04-11 08:25:00|973.46|962.66|970.9|960.1|973.9|963.1|970.15|959.35|74
1649665800000|2022-04-11 08:30:00|971.47|960.67|970.78|959.98|972.3|961.5|970.15|959.35|45
1649666100000|2022-04-11 08:35:00|970|959.2|963.85|953.05|970|959.2|962.9|952.1|119
1649666400000|2022-04-11 08:40:00|964.05|953.25|965.9|955.1|966.75|955.95|964.05|953.25|42
1649666700000|2022-04-11 08:45:00|966|955.2|968.9|958.1|968.9|958.1|965|954.2|59
1649667000000|2022-04-11 08:50:00|968.65|957.85|968.9|958.1|968.9|958.1|967.9|957.1|13
1649667300000|2022-04-11 08:55:00|969.4|958.6|969.9|959.1|970.68|959.88|969.19|958.39|25
1649667600000|2022-04-11 09:00:00|969.1|958.3|969.9|959.1|969.92|959.12|967.85|957.05|48
1649667900000|2022-04-11 09:05:00|969.4|958.6|966.6|955.8|969.9|959.1|966.6|955.8|37
1649668200000|2022-04-11 09:10:00|966.15|955.35|964.9|954.1|966.6|955.8|963.4|952.6|59
1649668500000|2022-04-11 09:15:00|964.95|954.15|958.9|948.1|965.9|955.1|956.9|946.1|103
1649668800000|2022-04-11 09:20:00|958.4|947.6|960.4|949.6|961.4|950.6|956.11|945.31|97
1649669100000|2022-04-11 09:25:00|960.1|949.3|958.9|948.1|963.75|952.95|958.9|948.1|117
1649669400000|2022-04-11 09:30:00|958.99|948.19|952.9|942.1|959.7|948.9|952.2|941.4|129
1649669700000|2022-04-11 09:35:00|952.98|942.18|955.95|945.15|956.9|946.1|952.89|942.09|137
1649670000000|2022-04-11 09:40:00|955.9|945.1|949.4|938.6|956.95|946.15|949.4|938.6|97
1649670300000|2022-04-11 09:45:00|949.9|939.1|945.8|935|950.9|940.1|943.14|932.34|154
1649670600000|2022-04-11 09:50:00|945.85|935.05|946.9|936.1|946.9|936.1|944.9|934.1|89
1649670900000|2022-04-11 09:55:00|947.08|936.28|931.19|920.39|949.4|938.6|931.19|920.39|153
1649671200000|2022-04-11 10:00:00|931.69|920.89|931.4|920.6|936.55|925.75|927.9|917.1|333
1649671500000|2022-04-11 10:05:00|930.95|920.15|937.6|926.8|938.31|927.51|930.95|920.15|201
1649671800000|2022-04-11 10:10:00|937.35|926.55|936.54|925.74|940.6|929.8|936.54|925.74|122
1649672100000|2022-04-11 10:15:00|936.59|925.79|938.65|927.85|941.8|931|936.59|925.79|87
1649672400000|2022-04-11 10:20:00|938.9|928.1|938.63|927.83|939.9|929.1|936.9|926.1|57
1649672700000|2022-04-11 10:25:00|938.8|928|935.32|924.52|939.8|929|934.9|924.1|106
1649673000000|2022-04-11 10:30:00|934.9|924.1|934.28|923.48|938.4|927.6|933.9|923.1|78
1649673300000|2022-04-11 10:35:00|933.9|923.1|930.38|919.58|933.9|923.1|930.05|919.25|41
1649673600000|2022-04-11 10:40:00|930.63|919.83|933.9|923.1|936.9|926.1|930.63|919.83|122
1649673900000|2022-04-11 10:45:00|934.4|923.6|936.9|926.1|938.11|927.31|934.4|923.6|61
1649674200000|2022-04-11 10:50:00|937.25|926.45|938.25|927.45|939.7|928.9|936.9|926.1|37
1649674500000|2022-04-11 10:55:00|938.42|927.62|937.4|926.6|938.42|927.62|935.9|925.1|65
1649674800000|2022-04-11 11:00:00|937.75|926.95|939.05|928.25|939.05|928.25|934.79|923.99|64
1649675100000|2022-04-11 11:05:00|939.24|928.44|936.9|926.1|939.24|928.44|935.9|925.1|41
1649675400000|2022-04-11 11:10:00|937.25|926.45|937.9|927.1|937.9|927.1|934.9|924.1|71
1649675700000|2022-04-11 11:15:00|937.53|926.73|935.4|924.6|938.9|928.1|935.4|924.6|47
1649676000000|2022-04-11 11:20:00|935.3|924.5|932.4|921.6|936.75|925.95|930.05|919.25|124
1649676300000|2022-04-11 11:25:00|932.6|921.8|930.9|920.1|933.85|923.05|929.67|918.87|129
1649676600000|2022-04-11 11:30:00|931.4|920.6|929.64|918.84|933.4|922.6|929.31|918.51|75
1649676900000|2022-04-11 11:35:00|929.67|918.87|934.9|924.1|934.9|924.1|927|916.2|159
1649677200000|2022-04-11 11:40:00|934.53|923.73|934.4|923.6|935.9|925.1|932.95|922.15|78
1649677500000|2022-04-11 11:45:00|933.9|923.1|934.4|923.6|939.9|929.1|933.9|923.1|109
1649677800000|2022-04-11 11:50:00|933.9|923.1|934.51|923.71|935.9|925.1|932.4|921.6|75
1649678100000|2022-04-11 11:55:00|934.7|923.9|932.85|922.05|935.95|925.15|931.29|920.49|140
1649678400000|2022-04-11 12:00:00|933.1|922.3|932.9|922.1|936.9|926.1|930.15|919.35|117
1649678700000|2022-04-11 12:05:00|932.85|922.05|932.9|922.1|934.9|924.1|931.28|920.48|76
1649679000000|2022-04-11 12:10:00|932.8|922|938.7|927.9|938.9|928.1|930.71|919.91|89
1649679300000|2022-04-11 12:15:00|938.74|927.94|939.9|929.1|940.1|929.3|938.2|927.4|34
1649679600000|2022-04-11 12:20:00|940.28|929.48|940|929.2|942.05|931.25|938.1|927.3|60
1649679900000|2022-04-11 12:25:00|939.9|929.1|938.34|927.54|940|929.2|937.05|926.25|68
1649680200000|2022-04-11 12:30:00|938.33|927.53|936.9|926.1|940.9|930.1|936.9|926.1|56
1649680500000|2022-04-11 12:35:00|937.06|926.26|940.4|929.6|940.4|929.6|936.9|926.1|73
1649680800000|2022-04-11 12:40:00|940.9|930.1|941.9|931.1|943.05|932.25|940.9|930.1|49
1649681100000|2022-04-11 12:45:00|942.03|931.23|943.42|932.62|943.9|933.1|940.4|929.6|60
1649681400000|2022-04-11 12:50:00|943.39|932.59|941.65|930.85|943.75|932.95|940.9|930.1|47
1649681700000|2022-04-11 12:55:00|941.43|930.63|939.85|929.05|943.9|933.1|938.9|928.1|59
1649682000000|2022-04-11 13:00:00|939.4|928.6|940.4|929.6|941.63|930.83|938.9|928.1|72
1649682300000|2022-04-11 13:05:00|939.9|929.1|936.47|925.67|939.9|929.1|935.89|925.09|85
1649682600000|2022-04-11 13:10:00|936.48|925.68|934.9|924.1|939.9|929.1|932.9|922.1|159
1649682900000|2022-04-11 13:15:00|935.04|924.24|934.9|924.1|937.52|926.72|934.9|924.1|79
1649683200000|2022-04-11 13:20:00|934.75|923.95|934.6|923.8|935.2|924.4|931.19|920.39|100
1649683500000|2022-04-11 13:25:00|934.4|923.6|931.75|920.95|934.4|923.6|929.55|918.75|98
1649683800000|2022-04-11 13:30:00|931.76|920.96|927.13|916.33|934.9|924.1|924.9|914.1|203
1649684100000|2022-04-11 13:35:00|927.5|916.7|927.9|917.1|933.18|922.38|926.9|916.1|154
1649684400000|2022-04-11 13:40:00|928.4|917.6|930.9|920.1|931.6|920.8|926.65|915.85|135
1649684700000|2022-04-11 13:45:00|930.65|919.85|935.9|925.1|936.2|925.4|929.85|919.05|94
1649685000000|2022-04-11 13:50:00|936.08|925.28|935.31|924.51|936.7|925.9|934.53|923.73|108
1649685300000|2022-04-11 13:55:00|935.66|924.86|937.9|927.1|937.95|927.15|935.21|924.41|51
1649685600000|2022-04-11 14:00:00|937.73|926.93|936.9|926.1|940.9|930.1|936.15|925.35|71
1649685900000|2022-04-11 14:05:00|936.75|925.95|934.22|923.42|938.9|928.1|933.9|923.1|72
1649686200000|2022-04-11 14:10:00|933.9|923.1|933.26|922.46|936.3|925.5|931.9|921.1|63
1649686500000|2022-04-11 14:15:00|932.9|922.1|931.29|920.49|933.9|923.1|931.24|920.44|38
1649686800000|2022-04-11 14:20:00|931.24|920.44|929.17|918.37|932|921.2|929.17|918.37|78
1649687100000|2022-04-11 14:25:00|929.05|918.25|932|921.2|934.7|923.9|929.05|918.25|107
1649687400000|2022-04-11 14:30:00|932.07|921.27|933.9|923.1|936.95|926.15|931.7|920.9|121
1649687700000|2022-04-11 14:35:00|933.1|922.3|930.15|919.35|933.81|923.01|929.9|919.1|47
1649688000000|2022-04-11 14:40:00|929.9|919.1|928.9|918.1|932|921.2|928.47|917.67|63
1649688300000|2022-04-11 14:45:00|928.64|917.84|927.9|917.1|930.99|920.19|925.05|914.25|115
1649688600000|2022-04-11 14:50:00|927.64|916.84|927.9|917.1|930.1|919.3|926.4|915.6|115
1649688900000|2022-04-11 14:55:00|927.4|916.6|926.71|915.91|930.9|920.1|926|915.2|105
1649689200000|2022-04-11 15:00:00|926.8|916|933.05|922.25|933.06|922.26|926.58|915.78|94
1649689500000|2022-04-11 15:05:00|932.8|922|934.59|923.79|935.75|924.95|932.45|921.65|77
1649689800000|2022-04-11 15:10:00|934.09|923.29|938.9|928.1|938.9|928.1|933.9|923.1|70
1649690100000|2022-04-11 15:15:00|939|928.2|937.9|927.1|939.9|929.1|937.32|926.52|83
1649690400000|2022-04-11 15:20:00|937.4|926.6|932.9|922.1|937.4|926.6|932.4|921.6|55
1649690700000|2022-04-11 15:25:00|932.85|922.05|932.23|921.43|932.9|922.1|930.71|919.91|77
1649691000000|2022-04-11 15:30:00|931.9|921.1|931.9|921.1|932.9|922.1|930.26|919.46|65
1649691300000|2022-04-11 15:35:00|931.85|921.05|934|923.2|934.7|923.9|931.29|920.49|44
1649691600000|2022-04-11 15:40:00|933.9|923.1|934.9|924.1|934.9|924.1|933|922.2|25
1649691900000|2022-04-11 15:45:00|934.7|923.9|929.9|919.1|934.9|924.1|929.57|918.77|43
1649692200000|2022-04-11 15:50:00|930.07|919.27|927.35|916.55|930.27|919.47|926.9|916.1|70
1649692500000|2022-04-11 15:55:00|926.9|916.1|923.02|912.22|926.9|916.1|922.95|912.15|88
1649692800000|2022-04-11 16:00:00|922.95|912.15|928.9|918.1|929.9|919.1|922.95|912.15|153
1649693100000|2022-04-11 16:05:00|928.5|917.7|926.7|915.9|930.85|920.05|926.51|915.71|90
1649693400000|2022-04-11 16:10:00|926|915.2|927.9|917.1|929.9|919.1|925.9|915.1|67
1649693700000|2022-04-11 16:15:00|927.95|917.15|931.4|920.6|932.1|921.3|927.75|916.95|61
1649694000000|2022-04-11 16:20:00|931.95|921.15|925.79|914.99|931.95|921.15|925.28|914.48|63
1649694300000|2022-04-11 16:25:00|925.95|915.15|920.9|910.1|925.95|915.15|920.88|910.08|68
1649694600000|2022-04-11 16:30:00|920.86|910.06|919.95|909.15|924.9|914.1|917.6|906.8|135
1649694900000|2022-04-11 16:35:00|920.4|909.6|924.9|914.1|924.9|914.1|920.4|909.6|75
1649695200000|2022-04-11 16:40:00|924.85|914.05|922.9|912.1|924.9|914.1|921.4|910.6|63
1649695500000|2022-04-11 16:45:00|923.15|912.35|928|917.2|928.04|917.24|923.15|912.35|78
1649695800000|2022-04-11 16:50:00|927.9|917.1|928.37|917.57|930.3|919.5|927.9|917.1|72
1649696100000|2022-04-11 16:55:00|928.9|918.1|928.9|918.1|930.33|919.53|927.25|916.45|45
1649696400000|2022-04-11 17:00:00|929.02|918.22|931.53|920.73|932.77|921.97|929.02|918.22|90
1649696700000|2022-04-11 17:05:00|931.9|921.1|931.9|921.1|932.75|921.95|930.9|920.1|22
1649697000000|2022-04-11 17:10:00|931.4|920.6|928.1|917.3|931.4|920.6|926.4|915.6|66
1649697300000|2022-04-11 17:15:00|927.95|917.15|923.4|912.6|927.95|917.15|918.37|907.57|159
1649697600000|2022-04-11 17:20:00|923.27|912.47|925.84|915.04|926.01|915.21|921|910.2|76
1649697900000|2022-04-11 17:25:00|925.71|914.91|928.9|918.1|929.28|918.48|923.23|912.43|88
1649698200000|2022-04-11 17:30:00|928.75|917.95|930.9|920.1|930.9|920.1|928.75|917.95|54
1649698500000|2022-04-11 17:35:00|930.85|920.05|926.9|916.1|931.1|920.3|926.9|916.1|35
1649698800000|2022-04-11 17:40:00|926.61|915.81|925.78|914.98|927.9|917.1|925.43|914.63|46
1649699100000|2022-04-11 17:45:00|925.8|915|929.3|918.5|929.65|918.85|925.8|915|40
1649699400000|2022-04-11 17:50:00|928.95|918.15|930.9|920.1|931.9|921.1|928.9|918.1|39
1649699700000|2022-04-11 17:55:00|930.81|920.01|931.65|920.85|931.65|920.85|929.85|919.05|28
1649700000000|2022-04-11 18:00:00|931.55|920.75|929.95|919.15|931.55|920.75|928.9|918.1|47
1649700300000|2022-04-11 18:05:00|929.9|919.1|931.7|920.9|932.03|921.23|929.76|918.96|35
1649700600000|2022-04-11 18:10:00|931.47|920.67|927.7|916.9|932.35|921.55|927.18|916.38|54
1649700900000|2022-04-11 18:15:00|927.63|916.83|923.9|913.1|927.63|916.83|923.07|912.27|33
1649701200000|2022-04-11 18:20:00|924.4|913.6|925.9|915.1|926.9|916.1|924.4|913.6|42
1649701500000|2022-04-11 18:25:00|926.2|915.4|928.9|918.1|928.9|918.1|925.35|914.55|38
1649701800000|2022-04-11 18:30:00|929.28|918.48|929.9|919.1|929.9|919.1|925.85|915.05|63
1649702100000|2022-04-11 18:35:00|929.6|918.8|927.85|917.05|929.9|919.1|927.5|916.7|31
1649702400000|2022-04-11 18:40:00|927.9|917.1|926.4|915.6|929.3|918.5|925.9|915.1|27
1649702700000|2022-04-11 18:45:00|926.9|916.1|929.4|918.6|929.4|918.6|926.9|916.1|39
1649703000000|2022-04-11 18:50:00|929.7|918.9|930.75|919.95|930.8|920|928.9|918.1|32
1649703300000|2022-04-11 18:55:00|930.85|920.05|931.9|921.1|932.49|921.69|929.9|919.1|45
1649703600000|2022-04-11 19:00:00|932.1|921.3|931.7|920.9|932.8|922|930.9|920.1|56
1649703900000|2022-04-11 19:05:00|931.95|921.15|930.2|919.4|932.59|921.79|930.2|919.4|65
1649704200000|2022-04-11 19:10:00|929.95|919.15|926.05|915.25|930.8|920|926.05|915.25|42
1649704500000|2022-04-11 19:15:00|926.4|915.6|925.9|915.1|927.4|916.6|925.05|914.25|56
1649704800000|2022-04-11 19:20:00|925.83|915.03|923.95|913.15|927.53|916.73|923.02|912.22|90
1649705100000|2022-04-11 19:25:00|924.04|913.24|920.61|909.81|925.15|914.35|920.37|909.57|104
1649705400000|2022-04-11 19:30:00|920.86|910.06|919.8|909|921.9|911.1|916.9|906.1|143
1649705700000|2022-04-11 19:35:00|919.69|908.89|917.9|907.1|919.8|909|916.79|905.99|77
1649706000000|2022-04-11 19:40:00|918.12|907.32|919.85|909.05|920.14|909.34|916.9|906.1|71
1649706300000|2022-04-11 19:45:00|919.8|909|921.85|911.05|921.85|911.05|917.44|906.64|82
1649706600000|2022-04-11 19:50:00|921.9|911.1|918.5|907.7|921.9|911.1|918.5|907.7|40
1649706900000|2022-04-11 19:55:00|918.9|908.1|919.8|909|921.8|911|918.9|908.1|53
1649707200000|2022-04-11 20:00:00|919.9|909.1|917.4|906.6|921.9|911.1|916.71|905.91|86
1649707500000|2022-04-11 20:05:00|917.6|906.8|912.15|901.35|917.6|906.8|908|897.2|179
1649707800000|2022-04-11 20:10:00|912.4|901.6|911.29|900.49|913.9|903.1|911|900.2|74
1649708100000|2022-04-11 20:15:00|910.79|899.99|914.9|904.1|914.9|904.1|910.79|899.99|107
1649708400000|2022-04-11 20:20:00|914.82|904.02|909.74|898.94|914.82|904.02|909.74|898.94|64
1649708700000|2022-04-11 20:25:00|909.83|899.03|919.4|908.6|919.9|909.1|909.83|899.03|121
1649709000000|2022-04-11 20:30:00|919.8|909|920.9|910.1|922.1|911.3|917.9|907.1|94
1649709300000|2022-04-11 20:35:00|921.09|910.29|918.51|907.71|922.3|911.5|917.95|907.15|68
1649709600000|2022-04-11 20:40:00|918.8|908|913.9|903.1|918.8|908|913.9|903.1|75
1649709900000|2022-04-11 20:45:00|914.07|903.27|917.9|907.1|919.65|908.85|913.9|903.1|70
1649710200000|2022-04-11 20:50:00|917.75|906.95|913.75|902.95|917.75|906.95|912.9|902.1|109
1649710500000|2022-04-11 20:55:00|913.9|903.1|912.37|901.57|915.67|904.87|912.08|901.28|132
1649710800000|2022-04-11 21:00:00|912.29|901.49|914.81|904.01|916.3|905.5|911.95|901.15|190
1649711100000|2022-04-11 21:05:00|914.63|903.83|910.98|900.18|914.63|903.83|909.9|899.1|214
1649711400000|2022-04-11 21:10:00|910.85|900.05|911.85|901.05|912.9|902.1|909.62|898.82|72
1649711700000|2022-04-11 21:15:00|911.9|901.1|912.75|901.95|913.9|903.1|911.9|901.1|23
1649712000000|2022-04-11 21:20:00|912.46|901.66|910.9|900.1|912.46|901.66|907.9|897.1|59
1649712300000|2022-04-11 21:25:00|910.8|900|909.8|899|910.8|900|909.4|898.6|23
1649712600000|2022-04-11 21:30:00|909.75|898.95|907.6|896.8|911.4|900.6|907.6|896.8|48
1649712900000|2022-04-11 21:35:00|907.53|896.73|902.9|892.1|907.86|897.06|901.69|890.89|134
1649713200000|2022-04-11 21:40:00|903.06|892.26|904.9|894.1|904.9|894.1|899.05|888.25|74
1649713500000|2022-04-11 21:45:00|905.28|894.48|901.4|890.6|905.9|895.1|900.22|889.42|74
1649713800000|2022-04-11 21:50:00|901.31|890.51|904.9|894.1|905.07|894.27|901.29|890.49|81
1649714100000|2022-04-11 21:55:00|904.72|893.92|900.9|890.1|904.9|894.1|900.55|889.75|51
1649714400000|2022-04-11 22:00:00|900.5|889.7|902.78|891.98|907|896.2|900.5|889.7|147
1649714700000|2022-04-11 22:05:00|902.63|891.83|899.54|888.74|902.85|892.05|898.95|888.15|112
1649715000000|2022-04-11 22:10:00|899.75|888.95|901.9|891.1|901.9|891.1|895.91|885.11|133
1649715300000|2022-04-11 22:15:00|902.21|891.41|911.97|901.17|912.55|901.75|902.1|891.3|177
1649715600000|2022-04-11 22:20:00|911.94|901.14|911.9|901.1|912.9|902.1|910.8|900|59
1649715900000|2022-04-11 22:25:00|911.76|900.96|911.75|900.95|912.95|902.15|910.9|900.1|96
1649716200000|2022-04-11 22:30:00|911.9|901.1|913.9|903.1|914.9|904.1|910.66|899.86|117
1649716500000|2022-04-11 22:35:00|914.15|903.35|915.41|904.61|915.41|904.61|913.56|902.76|49
1649716800000|2022-04-11 22:40:00|915.39|904.59|913.9|903.1|915.5|904.7|913.75|902.95|47
1649717100000|2022-04-11 22:45:00|913.49|902.69|909.9|899.1|913.8|903|908.4|897.6|115
1649717400000|2022-04-11 22:50:00|909.73|898.93|911.78|900.98|912.3|901.5|908.9|898.1|80
1649717700000|2022-04-11 22:55:00|911.9|901.1|909.4|898.6|912.04|901.24|908.29|897.49|57
1649718000000|2022-04-11 23:00:00|909.28|898.48|911.15|900.35|913.05|902.25|908.9|898.1|56
1649718300000|2022-04-11 23:05:00|911.28|900.48|906.9|896.1|911.28|900.48|906.39|895.59|62
1649718600000|2022-04-11 23:10:00|907.15|896.35|910|899.2|910.15|899.35|906.9|896.1|77
1649718900000|2022-04-11 23:15:00|909.9|899.1|908.53|897.73|910|899.2|907.41|896.61|37
1649719200000|2022-04-11 23:20:00|908.4|897.6|907.9|897.1|908.8|898|906.15|895.35|68
1649719500000|2022-04-11 23:25:00|907.75|896.95|907.28|896.48|909.9|899.1|906.69|895.89|52
1649719800000|2022-04-11 23:30:00|907.4|896.6|906.73|895.93|909.7|898.9|906.45|895.65|32
1649720100000|2022-04-11 23:35:00|906.9|896.1|904.57|893.77|906.9|896.1|904.15|893.35|40
1649720400000|2022-04-11 23:40:00|904.61|893.81|903.94|893.14|904.9|894.1|903.1|892.3|43
1649720700000|2022-04-11 23:45:00|903.63|892.83|902.9|892.1|904.09|893.29|901|890.2|93
1649721000000|2022-04-11 23:50:00|901.9|891.1|901.4|890.6|901.9|891.1|900.8|890|33
1649721300000|2022-04-11 23:55:00|901.85|891.05|903.75|892.95|903.75|892.95|899.9|889.1|54
1649721600000|2022-04-12 00:00:00|903.9|893.1|907.38|896.58|907.43|896.63|903.9|893.1|66
1649721900000|2022-04-12 00:05:00|907.53|896.73|900.85|890.05|907.53|896.73|900.85|890.05|81
1649722200000|2022-04-12 00:10:00|900.45|889.65|903.75|892.95|903.9|893.1|899.03|888.23|110
1649722500000|2022-04-12 00:15:00|903.49|892.69|905.9|895.1|906.9|896.1|902.9|892.1|135
1649722800000|2022-04-12 00:20:00|906.4|895.6|908.85|898.05|908.9|898.1|905.9|895.1|59
1649723100000|2022-04-12 00:25:00|908.9|898.1|908.9|898.1|910.85|900.05|907.9|897.1|41
1649723400000|2022-04-12 00:30:00|909.07|898.27|909.8|899|913.4|902.6|908.9|898.1|66
1649723700000|2022-04-12 00:35:00|909.9|899.1|914.4|903.6|914.4|903.6|909.9|899.1|66
1649724000000|2022-04-12 00:40:00|914.8|904|915.75|904.95|916.8|906|914.8|904|42
1649724300000|2022-04-12 00:45:00|915.85|905.05|915.9|905.1|917.2|906.4|914.59|903.79|63
1649724600000|2022-04-12 00:50:00|916.21|905.41|914.84|904.04|916.89|906.09|914.6|903.8|52
1649724900000|2022-04-12 00:55:00|914.6|903.8|911.8|901|914.9|904.1|910.81|900.01|65
1649725200000|2022-04-12 01:00:00|911.7|900.9|910.4|899.6|913.05|902.25|909.35|898.55|52
1649725500000|2022-04-12 01:05:00|910.8|900|914.9|904.1|914.9|904.1|910.8|900|36
1649725800000|2022-04-12 01:10:00|915.15|904.35|916.8|906|917.2|906.4|914.95|904.15|35
1649726100000|2022-04-12 01:15:00|916.9|906.1|917.7|906.9|917.7|906.9|915.9|905.1|25
1649726400000|2022-04-12 01:20:00|917.3|906.5|915.9|905.1|917.3|906.5|915.05|904.25|26
1649726700000|2022-04-12 01:25:00|915.95|905.15|917.85|907.05|918.9|908.1|913.85|903.05|81
1649727000000|2022-04-12 01:30:00|917.7|906.9|914.4|903.6|917.9|907.1|913.9|903.1|52
1649727300000|2022-04-12 01:35:00|913.9|903.1|913.85|903.05|915.85|905.05|913.85|903.05|20
1649727600000|2022-04-12 01:40:00|913.8|903|913.9|903.1|913.9|903.1|911.07|900.27|40
1649727900000|2022-04-12 01:45:00|913.95|903.15|913|902.2|914.9|904.1|911.9|901.1|57
1649728200000|2022-04-12 01:50:00|912.9|902.1|913.2|902.4|914.73|903.93|911.9|901.1|35
1649728500000|2022-04-12 01:55:00|912.99|902.19|915.2|904.4|915.8|905|912.99|902.19|56
1649728800000|2022-04-12 02:00:00|915.85|905.05|916.9|906.1|917.3|906.5|915.32|904.52|43
1649729100000|2022-04-12 02:05:00|917.25|906.45|916.85|906.05|917.47|906.67|914.9|904.1|57
1649729400000|2022-04-12 02:10:00|916.95|906.15|914.99|904.19|917.47|906.67|914.99|904.19|49
1649729700000|2022-04-12 02:15:00|915.49|904.69|911.57|900.77|915.9|905.1|911.07|900.27|95
1649730000000|2022-04-12 02:20:00|911.75|900.95|911.9|901.1|912.66|901.86|911.12|900.32|25
1649730300000|2022-04-12 02:25:00|912.4|901.6|910.18|899.38|912.4|901.6|909.95|899.15|75
1649730600000|2022-04-12 02:30:00|910.05|899.25|907.6|896.8|910.87|900.07|907.53|896.73|78
1649730900000|2022-04-12 02:35:00|907.65|896.85|910.9|900.1|911.85|901.05|907.65|896.85|58
1649731200000|2022-04-12 02:40:00|911.07|900.27|911.9|901.1|913.9|903.1|910.9|900.1|27
1649731500000|2022-04-12 02:45:00|911.75|900.95|913.9|903.1|914.85|904.05|911.75|900.95|65
1649731800000|2022-04-12 02:50:00|913.85|903.05|912.9|902.1|913.9|903.1|910.9|900.1|52
1649732100000|2022-04-12 02:55:00|912.88|902.08|912.07|901.27|912.9|902.1|911.9|901.1|44
1649732400000|2022-04-12 03:00:00|912.28|901.48|915|904.2|915.45|904.65|911.7|900.9|37
1649732700000|2022-04-12 03:05:00|914.9|904.1|915.3|904.5|915.3|904.5|913.4|902.6|25
1649733000000|2022-04-12 03:10:00|915.13|904.33|914.9|904.1|915.9|905.1|914.9|904.1|30
1649733300000|2022-04-12 03:15:00|914.45|903.65|911.8|901|915.4|904.6|911.8|901|58
1649733600000|2022-04-12 03:20:00|911.9|901.1|912.64|901.84|913.9|903.1|911.72|900.92|35
1649733900000|2022-04-12 03:25:00|912.9|902.1|912.72|901.92|913.45|902.65|912.29|901.49|19
1649734200000|2022-04-12 03:30:00|912.4|901.6|911.85|901.05|912.84|902.04|911.74|900.94|21
1649734500000|2022-04-12 03:35:00|911.74|900.94|914.8|904|914.9|904.1|910.9|900.1|39
1649734800000|2022-04-12 03:40:00|914.75|903.95|915.93|905.13|916.8|906|914.75|903.95|30
1649735100000|2022-04-12 03:45:00|915.92|905.12|915.92|905.12|916.8|906|915.9|905.1|23
1649735400000|2022-04-12 03:50:00|916.07|905.27|916|905.2|916.47|905.67|914.95|904.15|18
1649735700000|2022-04-12 03:55:00|915.9|905.1|917.12|906.32|917.12|906.32|915.46|904.66|19
1649736000000|2022-04-12 04:00:00|917.14|906.34|917.25|906.45|917.7|906.9|917.02|906.22|50
1649736300000|2022-04-12 04:05:00|917.35|906.55|916.9|906.1|917.35|906.55|916.05|905.25|25
1649736600000|2022-04-12 04:10:00|916.93|906.13|915.8|905|917.1|906.3|914.9|904.1|28
1649736900000|2022-04-12 04:15:00|915.4|904.6|919.65|908.85|919.65|908.85|915.1|904.3|23
1649737200000|2022-04-12 04:20:00|919.8|909|921.14|910.34|921.39|910.59|919.33|908.53|35
1649737500000|2022-04-12 04:25:00|920.9|910.1|922.9|912.1|923.05|912.25|920.9|910.1|57
1649737800000|2022-04-12 04:30:00|923.4|912.6|922.9|912.1|923.89|913.09|922.75|911.95|30
1649738100000|2022-04-12 04:35:00|923.25|912.45|922.9|912.1|923.25|912.45|922.9|912.1|4
1649738400000|2022-04-12 04:40:00|922.95|912.15|924|913.2|925.9|915.1|922.95|912.15|37
1649738700000|2022-04-12 04:45:00|924.4|913.6|923.9|913.1|924.4|913.6|923.9|913.1|2
1649739000000|2022-04-12 04:50:00|924|913.2|925.4|914.6|925.59|914.79|923.15|912.35|42
1649739300000|2022-04-12 04:55:00|925.9|915.1|926.4|915.6|929.25|918.45|925.9|915.1|45
1649739600000|2022-04-12 05:00:00|926.62|915.82|927.45|916.65|928|917.2|925.25|914.45|37
1649739900000|2022-04-12 05:05:00|927.05|916.25|926.9|916.1|927.9|917.1|926.9|916.1|20
1649740200000|2022-04-12 05:10:00|926.95|916.15|928.4|917.6|928.4|917.6|926.9|916.1|15
1649740500000|2022-04-12 05:15:00|928.5|917.7|929.9|919.1|930|919.2|928|917.2|24
1649740800000|2022-04-12 05:20:00|929.95|919.15|932.9|922.1|932.9|922.1|929.9|919.1|75
1649741100000|2022-04-12 05:25:00|932.1|921.3|931.9|921.1|933.03|922.23|931.4|920.6|46
1649741400000|2022-04-12 05:30:00|932.1|921.3|929.85|919.05|932.85|922.05|929.75|918.95|36
1649741700000|2022-04-12 05:35:00|929.9|919.1|929.9|919.1|929.9|919.1|929.4|918.6|12
1649742000000|2022-04-12 05:40:00|929.8|919|932.75|921.95|932.75|921.95|929.8|919|39
1649742300000|2022-04-12 05:45:00|932.08|921.28|933.9|923.1|934.85|924.05|931.9|921.1|26
1649742600000|2022-04-12 05:50:00|934.4|923.6|934.9|924.1|936.06|925.26|933.9|923.1|62
1649742900000|2022-04-12 05:55:00|935.1|924.3|935.95|925.15|936.33|925.53|934.9|924.1|45
1649743200000|2022-04-12 06:00:00|936|925.2|932.8|922|936.48|925.68|931.84|921.04|33
1649743500000|2022-04-12 06:05:00|932.65|921.85|932.9|922.1|932.9|922.1|931.9|921.1|32
1649743800000|2022-04-12 06:10:00|933.16|922.36|934.45|923.65|934.9|924.1|932.9|922.1|28
1649744100000|2022-04-12 06:15:00|934.5|923.7|935.06|924.26|935.9|925.1|933.9|923.1|40
1649744400000|2022-04-12 06:20:00|934.9|924.1|933.53|922.73|934.9|924.1|932.9|922.1|30
1649744700000|2022-04-12 06:25:00|932.98|922.18|930.2|919.4|933.9|923.1|930.1|919.3|74
1649745000000|2022-04-12 06:30:00|930|919.2|930.43|919.63|932.9|922.1|926.85|916.05|99
1649745300000|2022-04-12 06:35:00|930.63|919.83|932|921.2|932.35|921.55|930.63|919.83|50
1649745600000|2022-04-12 06:40:00|931.9|921.1|928.9|918.1|932.06|921.26|927.9|917.1|51
1649745900000|2022-04-12 06:45:00|929.28|918.48|929.9|919.1|930.75|919.95|928.75|917.95|36
1649746200000|2022-04-12 06:50:00|929.85|919.05|928.9|918.1|929.85|919.05|927.75|916.95|39
1649746500000|2022-04-12 06:55:00|928.7|917.9|929.9|919.1|929.9|919.1|928.18|917.38|39
1649746800000|2022-04-12 07:00:00|929.25|918.45|927.85|917.05|929.9|919.1|927.85|917.05|46
1649747100000|2022-04-12 07:05:00|927.53|916.73|928.9|918.1|928.9|918.1|926.9|916.1|38
1649747400000|2022-04-12 07:10:00|928.71|917.91|930.4|919.6|930.85|920.05|928.45|917.65|58
1649747700000|2022-04-12 07:15:00|929.9|919.1|931.9|921.1|932.15|921.35|929.9|919.1|50
1649748000000|2022-04-12 07:20:00|932.12|921.32|933.55|922.75|933.69|922.89|931.9|921.1|78
1649748300000|2022-04-12 07:25:00|933.42|922.62|934.7|923.9|935.49|924.69|932.8|922|87
1649748600000|2022-04-12 07:30:00|934.65|923.85|932.9|922.1|934.65|923.85|931.85|921.05|31
1649748900000|2022-04-12 07:35:00|932.49|921.69|931.9|921.1|932.9|922.1|931.8|921|20
1649749200000|2022-04-12 07:40:00|932.05|921.25|931.9|921.1|933.28|922.48|931.75|920.95|81
1649749500000|2022-04-12 07:45:00|931.95|921.15|933.8|923|933.85|923.05|931.9|921.1|42
1649749800000|2022-04-12 07:50:00|933.9|923.1|934.4|923.6|934.75|923.95|932.87|922.07|23
1649750100000|2022-04-12 07:55:00|933.85|923.05|935.9|925.1|935.9|925.1|933.8|923|67
1649750400000|2022-04-12 08:00:00|935.98|925.18|936.33|925.53|936.33|925.53|934.64|923.84|56
1649750700000|2022-04-12 08:05:00|936.61|925.81|938.9|928.1|940.99|930.19|936.61|925.81|91
1649751000000|2022-04-12 08:10:00|939.75|928.95|941.1|930.3|942.85|932.05|939.05|928.25|88
1649751300000|2022-04-12 08:15:00|941.5|930.7|937.9|927.1|941.9|931.1|937.9|927.1|65
1649751600000|2022-04-12 08:20:00|938.3|927.5|936.95|926.15|939.7|928.9|936.9|926.1|74
1649751900000|2022-04-12 08:25:00|936.9|926.1|936.9|926.1|937.4|926.6|936|925.2|42
1649752200000|2022-04-12 08:30:00|936.85|926.05|938.9|928.1|939.8|929|936.4|925.6|63
1649752500000|2022-04-12 08:35:00|939.07|928.27|939.9|929.1|940.2|929.4|938.9|928.1|17
1649752800000|2022-04-12 08:40:00|940.17|929.37|940.9|930.1|941.04|930.24|939.85|929.05|31
1649753100000|2022-04-12 08:45:00|940.4|929.6|939.75|928.95|940.75|929.95|937.9|927.1|57
1649753400000|2022-04-12 08:50:00|939.85|929.05|939.64|928.84|939.85|929.05|938.9|928.1|33
1649753700000|2022-04-12 08:55:00|939.29|928.49|938.53|927.73|939.69|928.89|937.8|927|39
1649754000000|2022-04-12 09:00:00|938.9|928.1|935.75|924.95|939.65|928.85|935.75|924.95|55
1649754300000|2022-04-12 09:05:00|935.7|924.9|933.9|923.1|935.9|925.1|933.9|923.1|37
1649754600000|2022-04-12 09:10:00|934|923.2|934.75|923.95|935.06|924.26|933.9|923.1|24
1649754900000|2022-04-12 09:15:00|934.8|924|935.65|924.85|936.6|925.8|933.9|923.1|49
1649755200000|2022-04-12 09:20:00|935.4|924.6|935.05|924.25|935.65|924.85|933.9|923.1|49
1649755500000|2022-04-12 09:25:00|935.08|924.28|935.9|925.1|936.85|926.05|934.9|924.1|49
1649755800000|2022-04-12 09:30:00|936.1|925.3|935.28|924.48|937.6|926.8|934.85|924.05|45
1649756100000|2022-04-12 09:35:00|935.3|924.5|938.9|928.1|939|928.2|935.3|924.5|66
1649756400000|2022-04-12 09:40:00|938.4|927.6|937.9|927.1|938.75|927.95|937.18|926.38|27
1649756700000|2022-04-12 09:45:00|938.3|927.5|937.9|927.1|938.3|927.5|936.9|926.1|31
1649757000000|2022-04-12 09:50:00|937.8|927|937.9|927.1|938.19|927.39|936.4|925.6|35
1649757300000|2022-04-12 09:55:00|937.93|927.13|939.28|928.48|939.59|928.79|937.89|927.09|56
1649757600000|2022-04-12 10:00:00|939.04|928.24|939.9|929.1|940.78|929.98|939.04|928.24|41
1649757900000|2022-04-12 10:05:00|939.23|928.43|938.9|928.1|939.46|928.66|937.85|927.05|61
1649758200000|2022-04-12 10:10:00|939.01|928.21|938.9|928.1|939.31|928.51|938.59|927.79|27
1649758500000|2022-04-12 10:15:00|939.1|928.3|937.85|927.05|939.8|929|936.9|926.1|30
1649758800000|2022-04-12 10:20:00|937.8|927|936.65|925.85|937.8|927|935.9|925.1|27
1649759100000|2022-04-12 10:25:00|936.55|925.75|936.4|925.6|936.9|926.1|934.9|924.1|55
1649759400000|2022-04-12 10:30:00|936.35|925.55|938.9|928.1|939.2|928.4|935.95|925.15|52
1649759700000|2022-04-12 10:35:00|939.28|928.48|941.45|930.65|941.5|930.7|938.9|928.1|40
1649760000000|2022-04-12 10:40:00|941.27|930.47|939.9|929.1|941.35|930.55|939.9|929.1|58
1649760300000|2022-04-12 10:45:00|940.05|929.25|941.27|930.47|941.3|930.5|939.9|929.1|46
1649760600000|2022-04-12 10:50:00|941.33|930.53|941.9|931.1|941.9|931.1|941.05|930.25|24
1649760900000|2022-04-12 10:55:00|941.97|931.17|940.7|929.9|941.97|931.17|939.5|928.7|28
1649761200000|2022-04-12 11:00:00|940.66|929.86|941.35|930.55|941.35|930.55|940.61|929.81|27
1649761500000|2022-04-12 11:05:00|941.01|930.21|940.9|930.1|941.37|930.57|939.9|929.1|16
1649761800000|2022-04-12 11:10:00|940.98|930.18|941.55|930.75|941.55|930.75|940.98|930.18|20
1649762100000|2022-04-12 11:15:00|941.33|930.53|945.3|934.5|945.45|934.65|941.33|930.53|79
1649762400000|2022-04-12 11:20:00|945.25|934.45|945.49|934.69|945.9|935.1|944.15|933.35|80
1649762700000|2022-04-12 11:25:00|945.9|935.1|947.88|937.08|947.9|937.1|945.9|935.1|57
1649763000000|2022-04-12 11:30:00|947.89|937.09|947.9|937.1|948.5|937.7|947|936.2|47
1649763300000|2022-04-12 11:35:00|948.4|937.6|946.8|936|948.4|937.6|944.9|934.1|62
1649763600000|2022-04-12 11:40:00|946.4|935.6|946.9|936.1|947.03|936.23|945.21|934.41|40
1649763900000|2022-04-12 11:45:00|946.76|935.96|943.9|933.1|947.9|937.1|942.9|932.1|62
1649764200000|2022-04-12 11:50:00|944.07|933.27|944.9|934.1|946.19|935.39|943.9|933.1|36
1649764500000|2022-04-12 11:55:00|944.84|934.04|945.98|935.18|946.1|935.3|943.7|932.9|21
1649764800000|2022-04-12 12:00:00|946.1|935.3|945.9|935.1|946.9|936.1|944.77|933.97|49
1649765100000|2022-04-12 12:05:00|945.95|935.15|947.9|937.1|948.05|937.25|945.95|935.15|60
1649765400000|2022-04-12 12:10:00|946.9|936.1|943.8|933|947.23|936.43|942.9|932.1|53
1649765700000|2022-04-12 12:15:00|943.85|933.05|940.11|929.31|943.85|933.05|939.9|929.1|67
1649766000000|2022-04-12 12:20:00|940.4|929.6|937.85|927.05|941.05|930.25|935.05|924.25|91
1649766300000|2022-04-12 12:25:00|937.9|927.1|939.65|928.85|939.9|929.1|936.1|925.3|77
1649766600000|2022-04-12 12:30:00|939.9|929.1|948.9|938.1|949.12|938.32|939.9|929.1|241
1649766900000|2022-04-12 12:35:00|948.91|938.11|949.9|939.1|950.2|939.4|944.49|933.69|142
1649767200000|2022-04-12 12:40:00|949.8|939|950.45|939.65|952.3|941.5|947.49|936.69|149
1649767500000|2022-04-12 12:45:00|950.86|940.06|951.4|940.6|952.55|941.75|950.4|939.6|93
1649767800000|2022-04-12 12:50:00|951.15|940.35|951.64|940.84|952.77|941.97|948.8|938|136
1649768100000|2022-04-12 12:55:00|951.77|940.97|954.15|943.35|954.54|943.74|951.61|940.81|119
1649768400000|2022-04-12 13:00:00|954.41|943.61|954.47|943.67|954.72|943.92|950.9|940.1|127
1649768700000|2022-04-12 13:05:00|954.14|943.34|951.9|941.1|954.66|943.86|949|938.2|153
1649769000000|2022-04-12 13:10:00|951.95|941.15|951.9|941.1|952.1|941.3|949.9|939.1|72
1649769300000|2022-04-12 13:15:00|951.55|940.75|952.05|941.25|953.9|943.1|949.9|939.1|86
1649769600000|2022-04-12 13:20:00|951.9|941.1|950.9|940.1|951.9|941.1|949.03|938.23|74
1649769900000|2022-04-12 13:25:00|950.96|940.16|952.9|942.1|953.15|942.35|950.75|939.95|44
1649770200000|2022-04-12 13:30:00|952.53|941.73|947.9|937.1|952.7|941.9|946.05|935.25|123
1649770500000|2022-04-12 13:35:00|948.3|937.5|944.9|934.1|948.4|937.6|942.9|932.1|111
1649770800000|2022-04-12 13:40:00|945.2|934.4|946.75|935.95|946.75|935.95|943.8|933|73
1649771100000|2022-04-12 13:45:00|946.9|936.1|945.4|934.6|947.9|937.1|945.4|934.6|82
1649771400000|2022-04-12 13:50:00|945.65|934.85|946.25|935.45|946.85|936.05|944.9|934.1|34
1649771700000|2022-04-12 13:55:00|946.2|935.4|942.9|932.1|946.2|935.4|942.9|932.1|43
1649772000000|2022-04-12 14:00:00|943.4|932.6|939.95|929.15|943.9|933.1|939.8|929|75
1649772300000|2022-04-12 14:05:00|939.9|929.1|940.16|929.36|942.7|931.9|939.9|929.1|60
1649772600000|2022-04-12 14:10:00|940.25|929.45|939.9|929.1|942.2|931.4|937.95|927.15|82
1649772900000|2022-04-12 14:15:00|940.07|929.27|935.9|925.1|940.53|929.73|935.6|924.8|87
1649773200000|2022-04-12 14:20:00|935.8|925|930.29|919.49|938.14|927.34|929.17|918.37|134
1649773500000|2022-04-12 14:25:00|930.05|919.25|926.75|915.95|931.2|920.4|926|915.2|119
1649773800000|2022-04-12 14:30:00|926.85|916.05|931.4|920.6|931.6|920.8|926.85|916.05|123
1649774100000|2022-04-12 14:35:00|931.65|920.85|930.97|920.17|933.9|923.1|928.9|918.1|128
1649774400000|2022-04-12 14:40:00|930.93|920.13|928.9|918.1|931.17|920.37|927.95|917.15|60
1649774700000|2022-04-12 14:45:00|928.8|918|929.9|919.1|931.6|920.8|928.8|918|50
1649775000000|2022-04-12 14:50:00|929.7|918.9|928.8|918|929.7|918.9|927.85|917.05|31
1649775300000|2022-04-12 14:55:00|928.4|917.6|927.9|917.1|929.2|918.4|927.4|916.6|70
1649775600000|2022-04-12 15:00:00|927.05|916.25|930.9|920.1|930.9|920.1|927.05|916.25|39
1649775900000|2022-04-12 15:05:00|930.97|920.17|929.9|919.1|931.4|920.6|929.8|919|30
1649776200000|2022-04-12 15:10:00|929.4|918.6|934.4|923.6|934.85|924.05|929.4|918.6|44
1649776500000|2022-04-12 15:15:00|934.08|923.28|935.4|924.6|935.85|925.05|933.9|923.1|50
1649776800000|2022-04-12 15:20:00|934.9|924.1|937.9|927.1|938.3|927.5|934.9|924.1|48
1649777100000|2022-04-12 15:25:00|938.08|927.28|938.9|928.1|939.44|928.64|937.9|927.1|35
1649777400000|2022-04-12 15:30:00|939.2|928.4|937.23|926.43|940.28|929.48|937|926.2|78
1649777700000|2022-04-12 15:35:00|936.9|926.1|937.4|926.6|938.9|928.1|936.4|925.6|53
1649778000000|2022-04-12 15:40:00|937.68|926.88|940.98|930.18|941.04|930.24|937.4|926.6|55
1649778300000|2022-04-12 15:45:00|941.04|930.24|938.9|928.1|941.34|930.54|938.4|927.6|30
1649778600000|2022-04-12 15:50:00|938.66|927.86|939.8|929|940.9|930.1|938.28|927.48|49
1649778900000|2022-04-12 15:55:00|939.6|928.8|934.9|924.1|940.04|929.24|934.84|924.04|42
1649779200000|2022-04-12 16:00:00|935.55|924.75|933.49|922.69|937.84|927.04|932.9|922.1|86
1649779500000|2022-04-12 16:05:00|933.55|922.75|935.03|924.23|935.03|924.23|932.13|921.33|70
1649779800000|2022-04-12 16:10:00|935.25|924.45|936.1|925.3|937.52|926.72|934.4|923.6|68
1649780100000|2022-04-12 16:15:00|935.9|925.1|939.9|929.1|941.24|930.44|935.9|925.1|90
1649780400000|2022-04-12 16:20:00|939.61|928.81|937.9|927.1|939.9|929.1|937.9|927.1|62
1649780700000|2022-04-12 16:25:00|938.03|927.23|932.85|922.05|938.1|927.3|931.29|920.49|91
1649781000000|2022-04-12 16:30:00|932.97|922.17|934.49|923.69|934.9|924.1|931|920.2|71
1649781300000|2022-04-12 16:35:00|933.99|923.19|932.4|921.6|934.4|923.6|932.3|921.5|82
1649781600000|2022-04-12 16:40:00|931.9|921.1|932.9|922.1|932.9|922.1|930.77|919.97|67
1649781900000|2022-04-12 16:45:00|933.06|922.26|933.8|923|933.85|923.05|931.9|921.1|52
1649782200000|2022-04-12 16:50:00|933.75|922.95|935.23|924.43|935.65|924.85|933.75|922.95|72
1649782500000|2022-04-12 16:55:00|935.26|924.46|934.08|923.28|935.9|925.1|933.25|922.45|62
1649782800000|2022-04-12 17:00:00|934.3|923.5|932.9|922.1|935.06|924.26|932.05|921.25|63
1649783100000|2022-04-12 17:05:00|933.2|922.4|934.9|924.1|936.5|925.7|933.15|922.35|61
1649783400000|2022-04-12 17:10:00|934.99|924.19|936.75|925.95|937.25|926.45|934.75|923.95|52
1649783700000|2022-04-12 17:15:00|936.05|925.25|937.04|926.24|937.43|926.63|935.4|924.6|55
1649784000000|2022-04-12 17:20:00|937.17|926.37|936.9|926.1|937.88|927.08|935.9|925.1|52
1649784300000|2022-04-12 17:25:00|936.85|926.05|934.9|924.1|936.91|926.11|934.85|924.05|50
1649784600000|2022-04-12 17:30:00|935.03|924.23|934.9|924.1|936.9|926.1|934.8|924|52
1649784900000|2022-04-12 17:35:00|935.15|924.35|932.95|922.15|936.48|925.68|932.95|922.15|36
1649785200000|2022-04-12 17:40:00|932.86|922.06|930.9|920.1|932.86|922.06|930.78|919.98|59
1649785500000|2022-04-12 17:45:00|930.85|920.05|930|919.2|930.85|920.05|929.9|919.1|43
1649785800000|2022-04-12 17:50:00|930.21|919.41|932.85|922.05|932.85|922.05|930.1|919.3|77
1649786100000|2022-04-12 17:55:00|932.9|922.1|932.15|921.35|933.36|922.56|932.1|921.3|45
1649786400000|2022-04-12 18:00:00|932.1|921.3|931.28|920.48|932.15|921.35|930.13|919.33|48
1649786700000|2022-04-12 18:05:00|931.75|920.95|932.9|922.1|934.75|923.95|931.25|920.45|27
1649787000000|2022-04-12 18:10:00|932.75|921.95|926.3|915.5|932.8|922|926.28|915.48|70
1649787300000|2022-04-12 18:15:00|926.1|915.3|923.9|913.1|926.1|915.3|922.9|912.1|90
1649787600000|2022-04-12 18:20:00|923.47|912.67|925.57|914.77|925.57|914.77|922.97|912.17|80
1649787900000|2022-04-12 18:25:00|925.6|914.8|924.4|913.6|926.49|915.69|924.4|913.6|52
1649788200000|2022-04-12 18:30:00|924.5|913.7|923.19|912.39|926.12|915.32|922.69|911.89|94
1649788500000|2022-04-12 18:35:00|922.97|912.17|920.9|910.1|924|913.2|920.9|910.1|54
1649788800000|2022-04-12 18:40:00|920.88|910.08|923.9|913.1|925.7|914.9|920.51|909.71|114
1649789100000|2022-04-12 18:45:00|923.65|912.85|923.9|913.1|925.2|914.4|922.9|912.1|70
1649789400000|2022-04-12 18:50:00|924.2|913.4|923.6|912.8|924.9|914.1|923.55|912.75|51
1649789700000|2022-04-12 18:55:00|923.5|912.7|920.48|909.68|923.97|913.17|920.25|909.45|45
1649790000000|2022-04-12 19:00:00|920.55|909.75|918.5|907.7|922.9|912.1|917.9|907.1|64
1649790300000|2022-04-12 19:05:00|918.65|907.85|918.5|907.7|918.9|908.1|917.85|907.05|41
1649790600000|2022-04-12 19:10:00|918.65|907.85|918.9|908.1|919.4|908.6|916.9|906.1|35
1649790900000|2022-04-12 19:15:00|918.8|908|919.85|909.05|919.85|909.05|916.9|906.1|61
1649791200000|2022-04-12 19:20:00|919.9|909.1|919.9|909.1|921.75|910.95|918.8|908|41
1649791500000|2022-04-12 19:25:00|919.85|909.05|917.45|906.65|919.85|909.05|916.25|905.45|49
1649791800000|2022-04-12 19:30:00|917.3|906.5|918.9|908.1|918.9|908.1|915.6|904.8|32
1649792100000|2022-04-12 19:35:00|919.4|908.6|920.9|910.1|920.9|910.1|919.4|908.6|13
1649792400000|2022-04-12 19:40:00|920.12|909.32|919.9|909.1|920.9|910.1|919.75|908.95|17
1649792700000|2022-04-12 19:45:00|919.4|908.6|918.9|908.1|920.9|910.1|918.9|908.1|30
1649793000000|2022-04-12 19:50:00|918.68|907.88|915.33|904.53|918.9|908.1|914.4|903.6|46
1649793300000|2022-04-12 19:55:00|915.34|904.54|914.6|903.8|915.7|904.9|913.54|902.74|86
1649793600000|2022-04-12 20:00:00|914.9|904.1|916.95|906.15|917.9|907.1|914.72|903.92|76
1649793900000|2022-04-12 20:05:00|917|906.2|918.9|908.1|918.9|908.1|917|906.2|18
1649794200000|2022-04-12 20:10:00|919|908.2|918.9|908.1|919.9|909.1|916.85|906.05|25
1649794500000|2022-04-12 20:15:00|918.74|907.94|919.9|909.1|919.9|909.1|917.75|906.95|30
1649794800000|2022-04-12 20:20:00|920.15|909.35|921.9|911.1|922.9|912.1|919.9|909.1|45
1649795100000|2022-04-12 20:25:00|922.4|911.6|922.32|911.52|923.4|912.6|922.27|911.47|31
1649795400000|2022-04-12 20:30:00|921.9|911.1|922.9|912.1|923.4|912.6|921.9|911.1|15
1649795700000|2022-04-12 20:35:00|923.03|912.23|916.9|906.1|923.2|912.4|916.9|906.1|57
1649796000000|2022-04-12 20:40:00|917.21|906.41|915.73|904.93|917.7|906.9|913.53|902.73|130
1649796300000|2022-04-12 20:45:00|915.9|905.1|916.4|905.6|917.2|906.4|912.9|902.1|76
1649796600000|2022-04-12 20:50:00|915.95|905.15|917.95|907.15|919.23|908.43|914.9|904.1|55
1649796900000|2022-04-12 20:55:00|918.05|907.25|918.97|908.17|919.9|909.1|918.05|907.25|56
1649797200000|2022-04-12 21:00:00|918.98|908.18|921.55|910.75|921.55|910.75|918.91|908.11|159
1649797500000|2022-04-12 21:05:00|921.7|910.9|920.49|909.69|922.25|911.45|920.05|909.25|104
1649797800000|2022-04-12 21:10:00|920.48|909.68|924.1|913.3|924.1|913.3|920.46|909.66|62
1649798100000|2022-04-12 21:15:00|924.55|913.75|924.13|913.33|924.55|913.75|923.87|913.07|38
1649798400000|2022-04-12 21:20:00|923.88|913.08|921.9|911.1|923.88|913.08|921.9|911.1|34
1649798700000|2022-04-12 21:25:00|922.28|911.48|923.88|913.08|923.88|913.08|922.13|911.33|19
1649799000000|2022-04-12 21:30:00|923.89|913.09|923.9|913.1|924.1|913.3|923.88|913.08|25
1649799300000|2022-04-12 21:35:00|923.99|913.19|924.9|914.1|924.9|914.1|923.84|913.04|17
1649799600000|2022-04-12 21:40:00|925.05|914.25|925.15|914.35|925.4|914.6|925.05|914.25|12
1649799900000|2022-04-12 21:45:00|925.05|914.25|927.9|917.1|928.58|917.78|924.85|914.05|58
1649800200000|2022-04-12 21:50:00|928.1|917.3|926.9|916.1|928.3|917.5|926.59|915.79|34
1649800500000|2022-04-12 21:55:00|927.1|916.3|928.4|917.6|928.73|917.93|926.9|916.1|73
1649800800000|2022-04-12 22:00:00|927.9|917.1|926.9|916.1|927.95|917.15|925.62|914.82|46
1649801100000|2022-04-12 22:05:00|927.4|916.6|925.4|914.6|927.56|916.76|924.9|914.1|32
1649801400000|2022-04-12 22:10:00|925.45|914.65|927.9|917.1|927.9|917.1|924.15|913.35|82
1649801700000|2022-04-12 22:15:00|928.5|917.7|923.9|913.1|928.5|917.7|923.81|913.01|50
1649802000000|2022-04-12 22:20:00|924.1|913.3|923.65|912.85|924.19|913.39|922.9|912.1|30
1649802300000|2022-04-12 22:25:00|923.15|912.35|920.86|910.06|923.9|913.1|920.65|909.85|31
1649802600000|2022-04-12 22:30:00|920.97|910.17|926.07|915.27|926.9|916.1|919.9|909.1|84
1649802900000|2022-04-12 22:35:00|926.19|915.39|926.89|916.09|927.25|916.45|923.9|913.1|68
1649803200000|2022-04-12 22:40:00|927|916.2|922.38|911.58|927.02|916.22|921.9|911.1|37
1649803500000|2022-04-12 22:45:00|922.31|911.51|923.1|912.3|923.1|912.3|921.75|910.95|46
1649803800000|2022-04-12 22:50:00|923.05|912.25|926.19|915.39|927.5|916.7|923.05|912.25|84
1649804100000|2022-04-12 22:55:00|926.54|915.74|928.89|918.09|930.34|919.54|926.1|915.3|84
1649804400000|2022-04-12 23:00:00|928.9|918.1|931.14|920.34|931.7|920.9|928.35|917.55|96
1649804700000|2022-04-12 23:05:00|930.9|920.1|932.29|921.49|932.7|921.9|930.4|919.6|33
1649805000000|2022-04-12 23:10:00|932.75|921.95|933.9|923.1|933.9|923.1|932.45|921.65|25
1649805300000|2022-04-12 23:15:00|933.8|923|934|923.2|934.45|923.65|932.9|922.1|44
1649805600000|2022-04-12 23:20:00|934.5|923.7|938.9|928.1|939.9|929.1|933.72|922.92|112
1649805900000|2022-04-12 23:25:00|939.19|928.39|938.65|927.85|940.9|930.1|937.9|927.1|58
1649806200000|2022-04-12 23:30:00|938.72|927.92|939.4|928.6|940.9|930.1|938.72|927.92|53
1649806500000|2022-04-12 23:35:00|939.85|929.05|936.1|925.3|939.9|929.1|936.1|925.3|35
1649806800000|2022-04-12 23:40:00|935.9|925.1|936.75|925.95|936.9|926.1|934.8|924|32
1649807100000|2022-04-12 23:45:00|936.7|925.9|937.4|926.6|937.9|927.1|935.15|924.35|32
1649807400000|2022-04-12 23:50:00|937.9|927.1|937.9|927.1|938.9|928.1|937.35|926.55|44
1649807700000|2022-04-12 23:55:00|938.05|927.25|937.78|926.98|939.55|928.75|937.05|926.25|38
1649808000000|2022-04-13 00:00:00|937.8|927|935.4|924.6|938.6|927.8|935.4|924.6|65
1649808300000|2022-04-13 00:05:00|935.9|925.1|938.74|927.94|938.9|928.1|935.05|924.25|54
1649808600000|2022-04-13 00:10:00|938.75|927.95|941.9|931.1|942.15|931.35|938|927.2|84
1649808900000|2022-04-13 00:15:00|942.35|931.55|941.4|930.6|942.4|931.6|940.9|930.1|37
1649809200000|2022-04-13 00:20:00|941.49|930.69|941.9|931.1|942.85|932.05|941.28|930.48|28
1649809500000|2022-04-13 00:25:00|942.05|931.25|940.85|930.05|942.74|931.94|940.4|929.6|55
1649809800000|2022-04-13 00:30:00|940.75|929.95|939.9|929.1|940.75|929.95|938.64|927.84|37
1649810100000|2022-04-13 00:35:00|940.1|929.3|941.8|931|941.8|931|939.8|929|58
1649810400000|2022-04-13 00:40:00|941.79|930.99|940.9|930.1|941.9|931.1|940.85|930.05|27
1649810700000|2022-04-13 00:45:00|941.15|930.35|939.4|928.6|941.9|931.1|938.9|928.1|34
1649811000000|2022-04-13 00:50:00|939.9|929.1|936.55|925.75|939.9|929.1|935.92|925.12|32
1649811300000|2022-04-13 00:55:00|935.99|925.19|938.05|927.25|938.9|928.1|935.99|925.19|70
1649811600000|2022-04-13 01:00:00|937.9|927.1|936.8|926|938.51|927.71|936.8|926|71
1649811900000|2022-04-13 01:05:00|936.71|925.91|933.4|922.6|937.3|926.5|933.4|922.6|41
1649812200000|2022-04-13 01:10:00|933.8|923|935.9|925.1|935.9|925.1|933.75|922.95|42
1649812500000|2022-04-13 01:15:00|935.4|924.6|935.85|925.05|936.9|926.1|933.73|922.93|52
1649812800000|2022-04-13 01:20:00|935.2|924.4|934.9|924.1|936.15|925.35|934.15|923.35|46
1649813100000|2022-04-13 01:25:00|935.2|924.4|934.1|923.3|935.9|925.1|933.75|922.95|42
1649813400000|2022-04-13 01:30:00|934.5|923.7|936.26|925.46|936.55|925.75|931.9|921.1|49
1649813700000|2022-04-13 01:35:00|935.9|925.1|937.05|926.25|937.9|927.1|935.9|925.1|15
1649814000000|2022-04-13 01:40:00|936.9|926.1|937.9|927.1|939.15|928.35|936.4|925.6|64
1649814300000|2022-04-13 01:45:00|937.4|926.6|937.9|927.1|938.9|928.1|936.58|925.78|52
1649814600000|2022-04-13 01:50:00|938.15|927.35|941.35|930.55|941.6|930.8|938.15|927.35|27
1649814900000|2022-04-13 01:55:00|941.4|930.6|941.77|930.97|942.12|931.32|940.14|929.34|170
1649815200000|2022-04-13 02:00:00|941.7|930.9|943.59|932.79|943.6|932.8|940.83|930.03|194
1649815500000|2022-04-13 02:05:00|943.6|932.8|943.47|932.67|943.64|932.84|941.98|931.18|163
1649815800000|2022-04-13 02:10:00|943.07|932.27|938.9|928.1|943.14|932.34|938.9|928.1|33
1649816100000|2022-04-13 02:15:00|939.15|928.35|939.4|928.6|940.55|929.75|937.9|927.1|66
1649816400000|2022-04-13 02:20:00|939.05|928.25|938.9|928.1|940.65|929.85|938.15|927.35|51
1649816700000|2022-04-13 02:25:00|939.4|928.6|939.9|929.1|940.1|929.3|937.95|927.15|24
1649817000000|2022-04-13 02:30:00|940.15|929.35|943.9|933.1|944.1|933.3|939.9|929.1|51
1649817300000|2022-04-13 02:35:00|943.95|933.15|947.9|937.1|948.05|937.25|943.4|932.6|81
1649817600000|2022-04-13 02:40:00|948.4|937.6|943.9|933.1|948.4|937.6|943|932.2|60
1649817900000|2022-04-13 02:45:00|943.85|933.05|944.4|933.6|944.75|933.95|941.9|931.1|46
1649818200000|2022-04-13 02:50:00|944.22|933.42|943.9|933.1|944.68|933.88|942.9|932.1|25
1649818500000|2022-04-13 02:55:00|943.8|933|942.9|932.1|943.8|933|941.67|930.87|22
1649818800000|2022-04-13 03:00:00|942.86|932.06|945.4|934.6|945.4|934.6|942.05|931.25|58
1649819100000|2022-04-13 03:05:00|945.15|934.35|946.58|935.78|946.58|935.78|944.4|933.6|53
1649819400000|2022-04-13 03:10:00|946.2|935.4|946.9|936.1|947.07|936.27|946.08|935.28|39
1649819700000|2022-04-13 03:15:00|946.75|935.95|947.9|937.1|948.25|937.45|945.9|935.1|27
1649820000000|2022-04-13 03:20:00|948.1|937.3|949.75|938.95|949.8|939|947.69|936.89|55
1649820300000|2022-04-13 03:25:00|949.6|938.8|948.42|937.62|949.6|938.8|948.42|937.62|16
1649820600000|2022-04-13 03:30:00|948.92|938.12|947.19|936.39|949.6|938.8|946.9|936.1|42
1649820900000|2022-04-13 03:35:00|947.09|936.29|946.47|935.67|947.19|936.39|945.95|935.15|24
1649821200000|2022-04-13 03:40:00|946.5|935.7|946.61|935.81|947.42|936.62|945.9|935.1|54
1649821500000|2022-04-13 03:45:00|946.49|935.69|944.73|933.93|947.9|937.1|944.65|933.85|88
1649821800000|2022-04-13 03:50:00|944.4|933.6|944.75|933.95|945.74|934.94|944.1|933.3|62
1649822100000|2022-04-13 03:55:00|944.81|934.01|946.9|936.1|946.9|936.1|944.8|934|53
1649822400000|2022-04-13 04:00:00|947.1|936.3|944.31|933.51|948.14|937.34|944.2|933.4|39
1649822700000|2022-04-13 04:05:00|944.76|933.96|944.9|934.1|944.9|934.1|943.9|933.1|23
1649823000000|2022-04-13 04:10:00|944.73|933.93|944.65|933.85|944.9|934.1|943.9|933.1|32
1649823300000|2022-04-13 04:15:00|944.7|933.9|944.88|934.08|946.85|936.05|944.15|933.35|32
1649823600000|2022-04-13 04:20:00|944.8|934|944.65|933.85|944.91|934.11|943.9|933.1|21
1649823900000|2022-04-13 04:25:00|944.4|933.6|943.9|933.1|944.4|933.6|941.95|931.15|32
1649824200000|2022-04-13 04:30:00|943.85|933.05|943.65|932.85|945.85|935.05|942.4|931.6|87
1649824500000|2022-04-13 04:35:00|943.9|933.1|944.7|933.9|944.9|934.1|942.9|932.1|105
1649824800000|2022-04-13 04:40:00|944.6|933.8|948.4|937.6|948.4|937.6|944.2|933.4|68
1649825100000|2022-04-13 04:45:00|948.35|937.55|951.12|940.32|952.9|942.1|948.35|937.55|67
1649825400000|2022-04-13 04:50:00|950.9|940.1|949.65|938.85|951.51|940.71|949.37|938.57|31
1649825700000|2022-04-13 04:55:00|949.7|938.9|952.72|941.92|952.75|941.95|949.7|938.9|40
1649826000000|2022-04-13 05:00:00|952.62|941.82|951.9|941.1|952.9|942.1|950.9|940.1|20
1649826300000|2022-04-13 05:05:00|951.85|941.05|951.75|940.95|953.8|943|951.4|940.6|38
1649826600000|2022-04-13 05:10:00|951.85|941.05|952.75|941.95|952.75|941.95|951.75|940.95|39
1649826900000|2022-04-13 05:15:00|952.7|941.9|953.35|942.55|954.05|943.25|952.45|941.65|26
1649827200000|2022-04-13 05:20:00|953.41|942.61|950.9|940.1|954.72|943.92|950.88|940.08|54
1649827500000|2022-04-13 05:25:00|951.02|940.22|954.35|943.55|954.72|943.92|950.9|940.1|56
1649827800000|2022-04-13 05:30:00|954.62|943.82|955.75|944.95|955.75|944.95|952.9|942.1|50
1649828100000|2022-04-13 05:35:00|955.85|945.05|954.9|944.1|956.19|945.39|954.9|944.1|17
1649828400000|2022-04-13 05:40:00|955|944.2|954.27|943.47|955.25|944.45|953.9|943.1|26
1649828700000|2022-04-13 05:45:00|954.77|943.97|955.4|944.6|955.85|945.05|953.9|943.1|49
1649829000000|2022-04-13 05:50:00|955.3|944.5|956.6|945.8|956.6|945.8|954.9|944.1|27
1649829300000|2022-04-13 05:55:00|956.7|945.9|956.67|945.87|957.4|946.6|956.08|945.28|42
1649829600000|2022-04-13 06:00:00|956.73|945.93|955.89|945.09|957.9|947.1|955.89|945.09|192
1649829900000|2022-04-13 06:05:00|955.88|945.08|955.52|944.72|955.88|945.08|954.83|944.03|260
1649830200000|2022-04-13 06:10:00|955.61|944.81|956.77|945.97|956.85|946.05|955.1|944.3|240
1649830500000|2022-04-13 06:15:00|956.69|945.89|954.9|944.1|956.76|945.96|954.77|943.97|236
1649830800000|2022-04-13 06:20:00|954.89|944.09|954.72|943.92|955.73|944.93|954.69|943.89|257
1649831100000|2022-04-13 06:25:00|954.66|943.86|954.82|944.02|955.6|944.8|954.03|943.23|66
1649831400000|2022-04-13 06:30:00|954.68|943.88|954.8|944|955.75|944.95|954.68|943.88|196
1649831700000|2022-04-13 06:35:00|954.74|943.94|955.88|945.08|957.08|946.28|954.73|943.93|251
1649832000000|2022-04-13 06:40:00|955.89|945.09|955.83|945.03|956.67|945.87|955.74|944.94|124
1649832300000|2022-04-13 06:45:00|955.84|945.04|955.78|944.98|957.33|946.53|954.85|944.05|249
1649832600000|2022-04-13 06:50:00|955.79|944.99|950.4|939.6|956.51|945.71|948.61|937.81|118
1649832900000|2022-04-13 06:55:00|950.35|939.55|950.35|939.55|950.45|939.65|949.21|938.41|23
1649833200000|2022-04-13 07:00:00|950.5|939.7|950.75|939.95|951.3|940.5|948.9|938.1|55
1649833500000|2022-04-13 07:05:00|950.9|940.1|950.85|940.05|951.1|940.3|949.8|939|26
1649833800000|2022-04-13 07:10:00|950.98|940.18|952.7|941.9|954.8|944|949.9|939.1|88
1649834100000|2022-04-13 07:15:00|952.4|941.6|954.9|944.1|956.84|946.04|951.9|941.1|70
1649834400000|2022-04-13 07:20:00|955.03|944.23|955.44|944.64|957.57|946.77|954.85|944.05|74
1649834700000|2022-04-13 07:25:00|955.49|944.69|958.76|947.96|959.16|948.36|955.49|944.69|79
1649835000000|2022-04-13 07:30:00|958.61|947.81|957.9|947.1|959.1|948.3|956.9|946.1|52
1649835300000|2022-04-13 07:35:00|958.09|947.29|956.9|946.1|959.01|948.21|956.7|945.9|51
1649835600000|2022-04-13 07:40:00|957.1|946.3|956.85|946.05|957.9|947.1|956.8|946|22
1649835900000|2022-04-13 07:45:00|956.9|946.1|959.2|948.4|959.2|948.4|956.8|946|45
1649836200000|2022-04-13 07:50:00|958.9|948.1|956.69|945.89|959.4|948.6|956.69|945.89|39
1649836500000|2022-04-13 07:55:00|956.55|945.75|957.75|946.95|957.75|946.95|956.25|945.45|19
1649836800000|2022-04-13 08:00:00|957.85|947.05|957.8|947|958.9|948.1|956.9|946.1|47
1649837100000|2022-04-13 08:05:00|957.75|946.95|958.74|947.94|959.75|948.95|957.65|946.85|23
1649837400000|2022-04-13 08:10:00|958.64|947.84|957.58|946.78|959.2|948.4|955.85|945.05|40
1649837700000|2022-04-13 08:15:00|957.63|946.83|955.75|944.95|958.3|947.5|954.9|944.1|61
1649838000000|2022-04-13 08:20:00|955.9|945.1|955.7|944.9|956.8|946|955.7|944.9|38
1649838300000|2022-04-13 08:25:00|955.75|944.95|955.75|944.95|956.22|945.42|954.69|943.89|33
1649838600000|2022-04-13 08:30:00|955.8|945|954.9|944.1|957.27|946.47|954.85|944.05|32
1649838900000|2022-04-13 08:35:00|954.85|944.05|954.85|944.05|955.9|945.1|954.85|944.05|38
1649839200000|2022-04-13 08:40:00|954.8|944|954.9|944.1|955.9|945.1|954.8|944|26
1649839500000|2022-04-13 08:45:00|954.65|943.85|954.8|944|956.2|945.4|954.4|943.6|34
1649839800000|2022-04-13 08:50:00|954.9|944.1|953.9|943.1|955.57|944.77|953.9|943.1|53
1649840100000|2022-04-13 08:55:00|954.4|943.6|954.9|944.1|955.56|944.76|954.4|943.6|25
1649840400000|2022-04-13 09:00:00|955.06|944.26|955.9|945.1|957.83|947.03|954.9|944.1|47
1649840700000|2022-04-13 09:05:00|955.8|945|955.9|945.1|955.9|945.1|954.9|944.1|40
1649841000000|2022-04-13 09:10:00|955.85|945.05|956.05|945.25|956.56|945.76|954.9|944.1|54
1649841300000|2022-04-13 09:15:00|955.9|945.1|954.9|944.1|955.9|945.1|954.75|943.95|43
1649841600000|2022-04-13 09:20:00|955.05|944.25|956.75|945.95|957.59|946.79|955.05|944.25|65
1649841900000|2022-04-13 09:25:00|956.55|945.75|956.31|945.51|957|946.2|955.9|945.1|24
1649842200000|2022-04-13 09:30:00|956.46|945.66|954.9|944.1|956.75|945.95|954.85|944.05|33
1649842500000|2022-04-13 09:35:00|954.5|943.7|954.64|943.84|954.85|944.05|953.77|942.97|25
1649842800000|2022-04-13 09:40:00|954.9|944.1|952.37|941.57|954.9|944.1|952.37|941.57|21
1649843100000|2022-04-13 09:45:00|952.44|941.64|954.25|943.45|954.6|943.8|952.25|941.45|93
1649843400000|2022-04-13 09:50:00|954.55|943.75|954.2|943.4|956.4|945.6|954.2|943.4|78
1649843700000|2022-04-13 09:55:00|954.05|943.25|952.55|941.75|954.1|943.3|952.2|941.4|27
1649844000000|2022-04-13 10:00:00|952.9|942.1|954.06|943.26|954.56|943.76|951.9|941.1|53
1649844300000|2022-04-13 10:05:00|953.9|943.1|951.66|940.86|954.51|943.71|951.15|940.35|40
1649844600000|2022-04-13 10:10:00|951.15|940.35|950.48|939.68|952|941.2|950.38|939.58|25
1649844900000|2022-04-13 10:15:00|950.46|939.66|947.01|936.21|950.46|939.66|945.9|935.1|60
1649845200000|2022-04-13 10:20:00|947.47|936.67|945.65|934.85|947.9|937.1|945.05|934.25|62
1649845500000|2022-04-13 10:25:00|945.58|934.78|942.71|931.91|945.58|934.78|941.9|931.1|95
1649845800000|2022-04-13 10:30:00|942.83|932.03|940.24|929.44|943.03|932.23|939.76|928.96|114
1649846100000|2022-04-13 10:35:00|940.36|929.56|941.9|931.1|942.16|931.36|939.22|928.42|88
1649846400000|2022-04-13 10:40:00|942.62|931.82|941.31|930.51|942.62|931.82|940.9|930.1|70
1649846700000|2022-04-13 10:45:00|940.81|930.01|940.9|930.1|942.53|931.73|940.65|929.85|65
1649847000000|2022-04-13 10:50:00|941.06|930.26|940.51|929.71|941.16|930.36|939.05|928.25|74
1649847300000|2022-04-13 10:55:00|940.59|929.79|941.32|930.52|941.58|930.78|939.45|928.65|72
1649847600000|2022-04-13 11:00:00|941.1|930.3|942.4|931.6|943.2|932.4|940.9|930.1|53
1649847900000|2022-04-13 11:05:00|941.9|931.1|942.9|932.1|943.65|932.85|941.77|930.97|57
1649848200000|2022-04-13 11:10:00|942.78|931.98|942.8|932|943.54|932.74|942.74|931.94|47
1649848500000|2022-04-13 11:15:00|942.6|931.8|945.9|935.1|945.96|935.16|942.51|931.71|57
1649848800000|2022-04-13 11:20:00|946.02|935.22|947.35|936.55|948.47|937.67|945.9|935.1|59
1649849100000|2022-04-13 11:25:00|947.19|936.39|947.9|937.1|948.72|937.92|947.19|936.39|68
1649849400000|2022-04-13 11:30:00|948.04|937.24|945.87|935.07|948.57|937.77|945.05|934.25|61
1649849700000|2022-04-13 11:35:00|945.38|934.58|944.9|934.1|945.9|935.1|944|933.2|50
1649850000000|2022-04-13 11:40:00|945.17|934.37|941.9|931.1|945.17|934.37|940.32|929.52|53
1649850300000|2022-04-13 11:45:00|941.8|931|940.9|930.1|941.9|931.1|940.11|929.31|68
1649850600000|2022-04-13 11:50:00|941.3|930.5|942.4|931.6|942.9|932.1|940.85|930.05|37
1649850900000|2022-04-13 11:55:00|942.35|931.55|937.5|926.7|942.65|931.85|936.78|925.98|52
1649851200000|2022-04-13 12:00:00|937.73|926.93|938.5|927.7|939.65|928.85|935.78|924.98|123
1649851500000|2022-04-13 12:05:00|938.44|927.64|939.9|929.1|941.9|931.1|938|927.2|62
1649851800000|2022-04-13 12:10:00|940.03|929.23|939.8|929|940.85|930.05|938.75|927.95|65
1649852100000|2022-04-13 12:15:00|939.75|928.95|939.9|929.1|940.8|930|938.4|927.6|51
1649852400000|2022-04-13 12:20:00|939.4|928.6|937.9|927.1|939.4|928.6|936.76|925.96|33
1649852700000|2022-04-13 12:25:00|938.21|927.41|936.65|925.85|938.85|928.05|936.16|925.36|61
1649853000000|2022-04-13 12:30:00|936.8|926|937.4|926.6|938.75|927.95|935.69|924.89|98
1649853300000|2022-04-13 12:35:00|936.9|926.1|937.4|926.6|937.8|927|936.05|925.25|40
1649853600000|2022-04-13 12:40:00|937.6|926.8|939.9|929.1|940.85|930.05|936.9|926.1|47
1649853900000|2022-04-13 12:45:00|940.15|929.35|940.9|930.1|941.1|930.3|939.9|929.1|31
1649854200000|2022-04-13 12:50:00|940.75|929.95|940.25|929.45|942.64|931.84|939.65|928.85|37
1649854500000|2022-04-13 12:55:00|940.7|929.9|937.9|927.1|940.7|929.9|937.9|927.1|40
1649854800000|2022-04-13 13:00:00|937.65|926.85|936.3|925.5|938.45|927.65|933.95|923.15|54
1649855100000|2022-04-13 13:05:00|935.9|925.1|935.4|924.6|936.9|926.1|935.18|924.38|89
1649855400000|2022-04-13 13:10:00|934.9|924.1|936.9|926.1|936.9|926.1|933.9|923.1|46
1649855700000|2022-04-13 13:15:00|937.15|926.35|938.85|928.05|938.9|928.1|937.15|926.35|57
1649856000000|2022-04-13 13:20:00|938.95|928.15|942.9|932.1|943.17|932.37|938.95|928.15|56
1649856300000|2022-04-13 13:25:00|943.01|932.21|943.57|932.77|943.9|933.1|943.01|932.21|81
1649856600000|2022-04-13 13:30:00|943.9|933.1|946.76|935.96|946.76|935.96|943.8|933|63
1649856900000|2022-04-13 13:35:00|946.8|936|948.92|938.12|950.35|939.55|946.8|936|77
1649857200000|2022-04-13 13:40:00|948.9|938.1|952.9|942.1|953.48|942.68|948.9|938.1|79
1649857500000|2022-04-13 13:45:00|952.46|941.66|956.4|945.6|958.7|947.9|951.9|941.1|151
1649857800000|2022-04-13 13:50:00|956.7|945.9|963.05|952.25|963.7|952.9|955.9|945.1|150
1649858100000|2022-04-13 13:55:00|962.97|952.17|965.45|954.65|966.15|955.35|962.9|952.1|136
1649858400000|2022-04-13 14:00:00|965.89|955.09|963.92|953.12|966.65|955.85|962|951.2|84
1649858700000|2022-04-13 14:05:00|964.13|953.33|964.84|954.04|966.95|956.15|963.92|953.12|95
1649859000000|2022-04-13 14:10:00|964.9|954.1|966.4|955.6|966.65|955.85|964.3|953.5|59
1649859300000|2022-04-13 14:15:00|966.7|955.9|970.15|959.35|970.97|960.17|966.7|955.9|216
1649859600000|2022-04-13 14:20:00|970.43|959.63|969.86|959.06|970.99|960.19|968.4|957.6|150
1649859900000|2022-04-13 14:25:00|969.75|958.95|960.57|949.77|969.75|958.95|959.9|949.1|132
1649860200000|2022-04-13 14:30:00|960.62|949.82|958.9|948.1|961.55|950.75|956.8|946|122
1649860500000|2022-04-13 14:35:00|959.35|948.55|963.75|952.95|964.75|953.95|959.05|948.25|72
1649860800000|2022-04-13 14:40:00|963.4|952.6|966.4|955.6|966.45|955.65|963.4|952.6|62
1649861100000|2022-04-13 14:45:00|966.75|955.95|965.4|954.6|967.05|956.25|964.9|954.1|83
1649861400000|2022-04-13 14:50:00|965.55|954.75|965.45|954.65|966|955.2|963.23|952.43|71
1649861700000|2022-04-13 14:55:00|964.97|954.17|964.02|953.22|966.2|955.4|963.9|953.1|57
1649862000000|2022-04-13 15:00:00|964.05|953.25|966.05|955.25|966.95|956.15|963.05|952.25|82
1649862300000|2022-04-13 15:05:00|966.4|955.6|968.9|958.1|969.23|958.43|964.9|954.1|108
1649862600000|2022-04-13 15:10:00|968.4|957.6|967.9|957.1|968.4|957.6|966.72|955.92|100
1649862900000|2022-04-13 15:15:00|967.85|957.05|967.32|956.52|968.85|958.05|967.1|956.3|55
1649863200000|2022-04-13 15:20:00|967.4|956.6|971.29|960.49|971.52|960.72|967.27|956.47|124
1649863500000|2022-04-13 15:25:00|971.44|960.64|968.75|957.95|971.9|961.1|967.95|957.15|84
1649863800000|2022-04-13 15:30:00|968.85|958.05|970.9|960.1|971.44|960.64|967.85|957.05|76
1649864100000|2022-04-13 15:35:00|970.67|959.87|967.9|957.1|970.9|960.1|965.9|955.1|78
1649864400000|2022-04-13 15:40:00|967.78|956.98|966.83|956.03|967.78|956.98|965.3|954.5|88
1649864700000|2022-04-13 15:45:00|966.55|955.75|969.3|958.5|969.47|958.67|965.9|955.1|74
1649865000000|2022-04-13 15:50:00|969.47|958.67|968.9|958.1|969.9|959.1|967.53|956.73|41
1649865300000|2022-04-13 15:55:00|968.85|958.05|967.28|956.48|970.41|959.61|966.9|956.1|61
1649865600000|2022-04-13 16:00:00|967.4|956.6|969.98|959.18|970.35|959.55|966|955.2|71
1649865900000|2022-04-13 16:05:00|969.71|958.91|972|961.2|972|961.2|969.05|958.25|72
1649866200000|2022-04-13 16:10:00|971.84|961.04|973.9|963.1|973.9|963.1|971.3|960.5|88
1649866500000|2022-04-13 16:15:00|973.84|963.04|973.9|963.1|975.35|964.55|971.4|960.6|101
1649866800000|2022-04-13 16:20:00|973.75|962.95|971.52|960.72|973.75|962.95|970.9|960.1|96
1649867100000|2022-04-13 16:25:00|971.9|961.1|968.85|958.05|972.8|962|968.4|957.6|47
1649867400000|2022-04-13 16:30:00|968.9|958.1|969.4|958.6|969.9|959.1|968.2|957.4|52
1649867700000|2022-04-13 16:35:00|969.9|959.1|966.9|956.1|971.5|960.7|966.9|956.1|59
1649868000000|2022-04-13 16:40:00|967.05|956.25|967.9|957.1|968.75|957.95|966.9|956.1|45
1649868300000|2022-04-13 16:45:00|967.8|957|967.9|957.1|970.9|960.1|967.6|956.8|90
1649868600000|2022-04-13 16:50:00|968.05|957.25|965.9|955.1|968.9|958.1|965.9|955.1|89
1649868900000|2022-04-13 16:55:00|965.59|954.79|966.15|955.35|966.9|956.1|965.09|954.29|42
1649869200000|2022-04-13 17:00:00|965.9|955.1|964.25|953.45|965.9|955.1|962|951.2|77
1649869500000|2022-04-13 17:05:00|964.05|953.25|965.09|954.29|965.9|955.1|964.05|953.25|73
1649869800000|2022-04-13 17:10:00|965.04|954.24|964.99|954.19|965.92|955.12|964.99|954.19|44
1649870100000|2022-04-13 17:15:00|964.9|954.1|965.9|955.1|966.9|956.1|964.9|954.1|33
1649870400000|2022-04-13 17:20:00|966.15|955.35|966.9|956.1|968.42|957.62|965.9|955.1|65
1649870700000|2022-04-13 17:25:00|967.01|956.21|965.9|955.1|967.15|956.35|965.8|955|30
1649871000000|2022-04-13 17:30:00|966.9|956.1|962.31|951.51|966.9|956.1|962.31|951.51|36
1649871300000|2022-04-13 17:35:00|962.24|951.44|963.18|952.38|963.55|952.75|962|951.2|68
1649871600000|2022-04-13 17:40:00|962.9|952.1|963.9|953.1|963.9|953.1|962.9|952.1|38
1649871900000|2022-04-13 17:45:00|963.82|953.02|965.9|955.1|968.9|958.1|963.14|952.34|86
1649872200000|2022-04-13 17:50:00|965.85|955.05|965.65|954.85|966.27|955.47|964.9|954.1|30
1649872500000|2022-04-13 17:55:00|965.75|954.95|966.51|955.71|966.51|955.71|964.35|953.55|23
1649872800000|2022-04-13 18:00:00|966.61|955.81|964.9|954.1|966.61|955.81|964.8|954|16
1649873100000|2022-04-13 18:05:00|965.02|954.22|965.77|954.97|965.87|955.07|964.9|954.1|37
1649873400000|2022-04-13 18:10:00|965.93|955.13|966.56|955.76|966.85|956.05|965.85|955.05|26
1649873700000|2022-04-13 18:15:00|966.8|956|968.9|958.1|968.9|958.1|966.8|956|49
1649874000000|2022-04-13 18:20:00|968.97|958.17|970.9|960.1|971.02|960.22|968.97|958.17|34
1649874300000|2022-04-13 18:25:00|971.06|960.26|971.59|960.79|971.75|960.95|970.9|960.1|62
1649874600000|2022-04-13 18:30:00|971.39|960.59|971.76|960.96|972.9|962.1|971.09|960.29|53
1649874900000|2022-04-13 18:35:00|971.73|960.93|971.9|961.1|972.11|961.31|971.71|960.91|14
1649875200000|2022-04-13 18:40:00|972.19|961.39|973.69|962.89|973.8|963|972.19|961.39|82
1649875500000|2022-04-13 18:45:00|973.65|962.85|976.4|965.6|977.61|966.81|973.29|962.49|74
1649875800000|2022-04-13 18:50:00|976.65|965.85|975.85|965.05|977.45|966.65|975.85|965.05|40
1649876100000|2022-04-13 18:55:00|975.4|964.6|974.9|964.1|975.64|964.84|973.75|962.95|41
1649876400000|2022-04-13 19:00:00|975.35|964.55|976.44|965.64|976.85|966.05|974.74|963.94|39
1649876700000|2022-04-13 19:05:00|976.27|965.47|974.9|964.1|978.7|967.9|974.9|964.1|58
1649877000000|2022-04-13 19:10:00|974.8|964|971.9|961.1|974.8|964|971.9|961.1|67
1649877300000|2022-04-13 19:15:00|972.15|961.35|973.11|962.31|973.47|962.67|971.9|961.1|26
1649877600000|2022-04-13 19:20:00|973.42|962.62|973.22|962.42|973.46|962.66|972.75|961.95|20
1649877900000|2022-04-13 19:25:00|973.15|962.35|973.13|962.33|973.9|963.1|972.9|962.1|25
1649878200000|2022-04-13 19:30:00|973.54|962.74|970.25|959.45|973.54|962.74|970.25|959.45|56
1649878500000|2022-04-13 19:35:00|970.15|959.35|967.9|957.1|970.15|959.35|967.4|956.6|60
1649878800000|2022-04-13 19:40:00|967.8|957|966.9|956.1|967.8|957|965.85|955.05|16
1649879100000|2022-04-13 19:45:00|967.01|956.21|966.9|956.1|967.42|956.62|965.9|955.1|51
1649879400000|2022-04-13 19:50:00|966.4|955.6|966.25|955.45|967.06|956.26|965.3|954.5|71
1649879700000|2022-04-13 19:55:00|965.9|955.1|966.05|955.25|966.9|956.1|965.75|954.95|22
1649880000000|2022-04-13 20:00:00|965.9|955.1|966.78|955.98|968|957.2|965.1|954.3|41
1649880300000|2022-04-13 20:05:00|966.4|955.6|965.79|954.99|966.78|955.98|965|954.2|41
1649880600000|2022-04-13 20:10:00|965.59|954.79|966.2|955.4|966.31|955.51|964.9|954.1|32
1649880900000|2022-04-13 20:15:00|966.25|955.45|968.68|957.88|968.77|957.97|966.25|955.45|21
1649881200000|2022-04-13 20:20:00|968.1|957.3|968.6|957.8|968.9|958.1|966.9|956.1|56
1649881500000|2022-04-13 20:25:00|968.51|957.71|967.9|957.1|968.55|957.75|966.9|956.1|21
1649881800000|2022-04-13 20:30:00|967.8|957|968.99|958.19|969.26|958.46|967.8|957|18
1649882100000|2022-04-13 20:35:00|968.9|958.1|967.9|957.1|969.85|959.05|967.9|957.1|28
1649882400000|2022-04-13 20:40:00|967.85|957.05|968.06|957.26|968.65|957.85|967.85|957.05|16
1649882700000|2022-04-13 20:45:00|968.47|957.67|970.85|960.05|970.99|960.19|967.5|956.7|45
1649883000000|2022-04-13 20:50:00|970.8|960|970.9|960.1|970.9|960.1|969.9|959.1|8
1649883300000|2022-04-13 20:55:00|970.79|959.99|970.7|959.9|971.05|960.25|970.25|959.45|20
1649883600000|2022-04-13 21:00:00|970.69|959.89|971.31|960.51|971.8|961|969.88|959.08|135
1649883900000|2022-04-13 21:05:00|971.35|960.55|969.93|959.13|971.52|960.72|969.92|959.12|86
1649884200000|2022-04-13 21:10:00|969.9|959.1|970.85|960.05|970.9|960.1|969.9|959.1|7
1649884500000|2022-04-13 21:15:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649884800000|2022-04-13 21:20:00|971.4|960.6|970.73|959.93|972.9|962.1|970.73|959.93|20
1649885100000|2022-04-13 21:25:00|970.53|959.73|970.75|959.95|970.8|960|970.3|959.5|21
1649885400000|2022-04-13 21:30:00|970.8|960|970.57|959.77|970.8|960|969.9|959.1|15
1649885700000|2022-04-13 21:35:00|970.52|959.72|971.9|961.1|972|961.2|970.52|959.72|18
1649886000000|2022-04-13 21:40:00|971.65|960.85|970.85|960.05|971.75|960.95|970.85|960.05|8
1649886300000|2022-04-13 21:45:00|970.75|959.95|969.9|959.1|970.75|959.95|969.01|958.21|34
1649886600000|2022-04-13 21:50:00|970.15|959.35|971.68|960.88|971.68|960.88|969.9|959.1|14
1649886900000|2022-04-13 21:55:00|971.63|960.83|971.27|960.47|971.73|960.93|970.75|959.95|23
1649887200000|2022-04-13 22:00:00|971.62|960.82|958.78|947.98|971.7|960.9|958.43|947.63|77
1649887500000|2022-04-13 22:05:00|958.77|947.97|959.9|949.1|961.47|950.67|950.55|939.75|142
1649887800000|2022-04-13 22:10:00|960.23|949.43|965.7|954.9|966.5|955.7|960.23|949.43|59
1649888100000|2022-04-13 22:15:00|965.6|954.8|965.9|955.1|967.9|957.1|964.9|954.1|45
1649888400000|2022-04-13 22:20:00|966.25|955.45|970.35|959.55|970.5|959.7|965.9|955.1|91
1649888700000|2022-04-13 22:25:00|969.9|959.1|971.4|960.6|972.15|961.35|969.82|959.02|44
1649889000000|2022-04-13 22:30:00|970|959.2|973.9|963.1|974.69|963.89|970|959.2|46
1649889300000|2022-04-13 22:35:00|974.17|963.37|973.9|963.1|976.65|965.85|972.9|962.1|89
1649889600000|2022-04-13 22:40:00|974.19|963.39|971.9|961.1|974.85|964.05|971.9|961.1|33
1649889900000|2022-04-13 22:45:00|972.25|961.45|973.03|962.23|973.18|962.38|971.9|961.1|58
1649890200000|2022-04-13 22:50:00|973.18|962.38|971.25|960.45|973.59|962.79|970.9|960.1|69
1649890500000|2022-04-13 22:55:00|971.34|960.54|972.4|961.6|972.4|961.6|970.9|960.1|68
1649890800000|2022-04-13 23:00:00|972.2|961.4|967.93|957.13|972.9|962.1|967.9|957.1|56
1649891100000|2022-04-13 23:05:00|967.78|956.98|968.44|957.64|968.9|958.1|966.65|955.85|43
1649891400000|2022-04-13 23:10:00|968.13|957.33|971.9|961.1|971.9|961.1|968|957.2|22
1649891700000|2022-04-13 23:15:00|971.95|961.15|971.71|960.91|972.9|962.1|971.71|960.91|26
1649892000000|2022-04-13 23:20:00|971.15|960.35|970.9|960.1|971.45|960.65|970.25|959.45|35
1649892300000|2022-04-13 23:25:00|971.3|960.5|971.29|960.49|971.7|960.9|970.9|960.1|26
1649892600000|2022-04-13 23:30:00|970.9|960.1|971.5|960.7|971.79|960.99|970.9|960.1|11
1649892900000|2022-04-13 23:35:00|971.65|960.85|971.22|960.42|971.65|960.85|970.8|960|12
1649893200000|2022-04-13 23:40:00|971.72|960.92|972.9|962.1|973.4|962.6|971.72|960.92|5
1649893500000|2022-04-13 23:45:00|973.4|962.6|971.9|961.1|974.9|964.1|970.9|960.1|30
1649893800000|2022-04-13 23:50:00|971.75|960.95|971.25|960.45|971.9|961.1|970.9|960.1|11
1649894100000|2022-04-13 23:55:00|971.3|960.5|971.05|960.25|971.66|960.86|970.9|960.1|13
1649894400000|2022-04-14 00:00:00|971.44|960.64|968.65|957.85|971.44|960.64|967.9|957.1|32
1649894700000|2022-04-14 00:05:00|968.9|958.1|970.8|960|970.9|960.1|968.9|958.1|20
1649895000000|2022-04-14 00:10:00|970.9|960.1|969.9|959.1|970.9|960.1|968.4|957.6|24
1649895300000|2022-04-14 00:15:00|969.85|959.05|967.9|957.1|969.85|959.05|967.9|957.1|18
1649895600000|2022-04-14 00:20:00|967.85|957.05|968.65|957.85|968.65|957.85|967.85|957.05|20
1649895900000|2022-04-14 00:25:00|968.75|957.95|969.9|959.1|970.6|959.8|968.75|957.95|21
1649896200000|2022-04-14 00:30:00|970.05|959.25|971.9|961.1|972.51|961.71|969.9|959.1|28
1649896500000|2022-04-14 00:35:00|971.78|960.98|968.9|958.1|971.9|961.1|968.9|958.1|31
1649896800000|2022-04-14 00:40:00|968.85|958.05|966.9|956.1|968.85|958.05|966.75|955.95|25
1649897100000|2022-04-14 00:45:00|966.74|955.94|968.1|957.3|969.85|959.05|965.9|955.1|51
1649897400000|2022-04-14 00:50:00|968.15|957.35|968.9|958.1|968.9|958.1|967.9|957.1|26
1649897700000|2022-04-14 00:55:00|968.78|957.98|969.27|958.47|970.15|959.35|968.3|957.5|30
1649898000000|2022-04-14 01:00:00|969.72|958.92|970.2|959.4|970.85|960.05|969.05|958.25|27
1649898300000|2022-04-14 01:05:00|970.35|959.55|972.7|961.9|972.9|962.1|970.2|959.4|53
1649898600000|2022-04-14 01:10:00|972.3|961.5|972.59|961.79|973.13|962.33|971.79|960.99|26
1649898900000|2022-04-14 01:15:00|972.25|961.45|974.7|963.9|974.7|963.9|971.9|961.1|41
1649899200000|2022-04-14 01:20:00|974.6|963.8|974.4|963.6|974.65|963.85|973.25|962.45|22
1649899500000|2022-04-14 01:25:00|974.85|964.05|975.9|965.1|976.01|965.21|973.9|963.1|21
1649899800000|2022-04-14 01:30:00|975.79|964.99|976.11|965.31|976.7|965.9|975.05|964.25|38
1649900100000|2022-04-14 01:35:00|976.35|965.55|975.54|964.74|976.75|965.95|975.4|964.6|33
1649900400000|2022-04-14 01:40:00|975.04|964.24|976.7|965.9|977.3|966.5|974.65|963.85|22
1649900700000|2022-04-14 01:45:00|976.75|965.95|976.75|965.95|977.1|966.3|976.5|965.7|30
1649901000000|2022-04-14 01:50:00|976.94|966.14|979.65|968.85|980.6|969.8|976.94|966.14|64
1649901300000|2022-04-14 01:55:00|979.5|968.7|979.9|969.1|980.25|969.45|979.35|968.55|15
1649901600000|2022-04-14 02:00:00|979.75|968.95|978.65|967.85|979.75|968.95|977.9|967.1|27
1649901900000|2022-04-14 02:05:00|978.9|968.1|978.95|968.15|978.98|968.18|978|967.2|18
1649902200000|2022-04-14 02:10:00|979.1|968.3|979.4|968.6|980.37|969.57|978.9|968.1|25
1649902500000|2022-04-14 02:15:00|979.56|968.76|978.9|968.1|979.58|968.78|978.9|968.1|21
1649902800000|2022-04-14 02:20:00|978.8|968|979.4|968.6|979.4|968.6|978.6|967.8|10
1649903100000|2022-04-14 02:25:00|979.9|969.1|979.44|968.64|979.9|969.1|978.95|968.15|19
1649903400000|2022-04-14 02:30:00|979.36|968.56|977.9|967.1|979.64|968.84|977.9|967.1|29
1649903700000|2022-04-14 02:35:00|978.3|967.5|978.9|968.1|979.46|968.66|977.39|966.59|24
1649904000000|2022-04-14 02:40:00|978.35|967.55|978.9|968.1|978.9|968.1|977.46|966.66|25
1649904300000|2022-04-14 02:45:00|978.75|967.95|977.5|966.7|978.75|967.95|977.5|966.7|12
1649904600000|2022-04-14 02:50:00|977|966.2|977.9|967.1|977.9|967.1|976.95|966.15|22
1649904900000|2022-04-14 02:55:00|977.85|967.05|977.9|967.1|977.9|967.1|977.85|967.05|2
1649905200000|2022-04-14 03:00:00|978.65|967.85|977.45|966.65|978.95|968.15|977.45|966.65|20
1649905500000|2022-04-14 03:05:00|977.6|966.8|975.9|965.1|977.6|966.8|975.4|964.6|36
1649905800000|2022-04-14 03:10:00|976.05|965.25|976.4|965.6|976.65|965.85|975.9|965.1|24
1649906100000|2022-04-14 03:15:00|975.9|965.1|975.9|965.1|975.9|965.1|975.35|964.55|18
1649906400000|2022-04-14 03:20:00|975.85|965.05|974.9|964.1|976.3|965.5|974.6|963.8|19
1649906700000|2022-04-14 03:25:00|975.28|964.48|974.4|963.6|975.9|965.1|973.95|963.15|31
1649907000000|2022-04-14 03:30:00|974.53|963.73|973.9|963.1|975.75|964.95|973.9|963.1|23
1649907300000|2022-04-14 03:35:00|974|963.2|974.45|963.65|974.9|964.1|973.95|963.15|17
1649907600000|2022-04-14 03:40:00|974.5|963.7|974.9|964.1|975.42|964.62|974.5|963.7|17
1649907900000|2022-04-14 03:45:00|974.7|963.9|974.6|963.8|974.85|964.05|972.9|962.1|29
1649908200000|2022-04-14 03:50:00|974.55|963.75|975.4|964.6|975.7|964.9|973.9|963.1|21
1649908500000|2022-04-14 03:55:00|975.55|964.75|976.9|966.1|976.9|966.1|975.4|964.6|73
1649908800000|2022-04-14 04:00:00|976.98|966.18|976.9|966.1|977.6|966.8|976.11|965.31|29
1649909100000|2022-04-14 04:05:00|976.5|965.7|977.9|967.1|977.9|967.1|976.5|965.7|12
1649909400000|2022-04-14 04:10:00|978.15|967.35|978.9|968.1|978.9|968.1|977.9|967.1|18
1649909700000|2022-04-14 04:15:00|978.5|967.7|978.85|968.05|978.9|968.1|978|967.2|7
1649910000000|2022-04-14 04:20:00|978.8|968|978|967.2|978.8|968|977.75|966.95|27
1649910300000|2022-04-14 04:25:00|978.55|967.75|977.5|966.7|978.6|967.8|977.35|966.55|29
1649910600000|2022-04-14 04:30:00|977.4|966.6|978.9|968.1|979.09|968.29|977.4|966.6|22
1649910900000|2022-04-14 04:35:00|978.71|967.91|978.4|967.6|979.04|968.24|978.4|967.6|31
1649911200000|2022-04-14 04:40:00|978.28|967.48|976.15|965.35|978.4|967.6|976.06|965.26|33
1649911500000|2022-04-14 04:45:00|976.61|965.81|975.9|965.1|976.61|965.81|975.21|964.41|31
1649911800000|2022-04-14 04:50:00|976.16|965.36|975.9|965.1|976.75|965.95|975.9|965.1|57
1649912100000|2022-04-14 04:55:00|976.03|965.23|975.9|965.1|976.6|965.8|975.9|965.1|40
1649912400000|2022-04-14 05:00:00|976.45|965.65|977.03|966.23|977.45|966.65|975.9|965.1|35
1649912700000|2022-04-14 05:05:00|977.14|966.34|977.4|966.6|977.4|966.6|976.65|965.85|36
1649913000000|2022-04-14 05:10:00|977.05|966.25|976.95|966.15|977.4|966.6|976.9|966.1|19
1649913300000|2022-04-14 05:15:00|977.2|966.4|975.9|965.1|977.2|966.4|975.8|965|33
1649913600000|2022-04-14 05:20:00|975.99|965.19|975.55|964.75|975.99|965.19|975.3|964.5|25
1649913900000|2022-04-14 05:25:00|975.45|964.65|975.05|964.25|976.34|965.54|974.9|964.1|23
1649914200000|2022-04-14 05:30:00|974.9|964.1|974.74|963.94|975.35|964.55|974.32|963.52|45
1649914500000|2022-04-14 05:35:00|974.61|963.81|975.72|964.92|975.77|964.97|974.17|963.37|36
1649914800000|2022-04-14 05:40:00|975.57|964.77|975.32|964.52|975.82|965.02|975.32|964.52|21
1649915100000|2022-04-14 05:45:00|975.17|964.37|974.9|964.1|976.3|965.5|974.9|964.1|25
1649915400000|2022-04-14 05:50:00|975.25|964.45|975.31|964.51|975.9|965.1|974.35|963.55|30
1649915700000|2022-04-14 05:55:00|975.4|964.6|976.4|965.6|976.68|965.88|975.4|964.6|18
1649916000000|2022-04-14 06:00:00|976.34|965.54|976.2|965.4|976.7|965.9|975.9|965.1|15
1649916300000|2022-04-14 06:05:00|976.15|965.35|974.22|963.42|976.35|965.55|973.82|963.02|19
1649916600000|2022-04-14 06:10:00|974.12|963.32|973.9|963.1|974.22|963.42|973.3|962.5|28
1649916900000|2022-04-14 06:15:00|973.85|963.05|973.8|963|973.96|963.16|973.35|962.55|15
1649917200000|2022-04-14 06:20:00|973.3|962.5|972.9|962.1|973.36|962.56|972.28|961.48|29
1649917500000|2022-04-14 06:25:00|972.89|962.09|971.9|961.1|973|962.2|971.9|961.1|28
1649917800000|2022-04-14 06:30:00|971.53|960.73|970.2|959.4|971.53|960.73|970.05|959.25|36
1649918100000|2022-04-14 06:35:00|970|959.2|969.9|959.1|970.57|959.77|969.73|958.93|21
1649918400000|2022-04-14 06:40:00|969.83|959.03|969.35|958.55|970.48|959.68|968.53|957.73|25
1649918700000|2022-04-14 06:45:00|969.4|958.6|970.76|959.96|970.8|960|969.4|958.6|12
1649919000000|2022-04-14 06:50:00|970.72|959.92|968.9|958.1|970.72|959.92|968.23|957.43|12
1649919300000|2022-04-14 06:55:00|968.86|958.06|969.02|958.22|969.15|958.35|968.84|958.04|21
1649919600000|2022-04-14 07:00:00|968.87|958.07|969|958.2|969|958.2|967.95|957.15|16
1649919900000|2022-04-14 07:05:00|968.9|958.1|966.31|955.51|968.9|958.1|966.31|955.51|12
1649920200000|2022-04-14 07:10:00|965.9|955.1|965.4|954.6|965.9|955.1|964.9|954.1|21
1649920500000|2022-04-14 07:15:00|965.45|954.65|968.71|957.91|968.71|957.91|965.45|954.65|18
1649920800000|2022-04-14 07:20:00|968.76|957.96|970.4|959.6|970.76|959.96|968.08|957.28|35
1649921100000|2022-04-14 07:25:00|970.1|959.3|969.9|959.1|970.76|959.96|969.9|959.1|13
1649921400000|2022-04-14 07:30:00|970.05|959.25|970.2|959.4|970.76|959.96|969.9|959.1|37
1649921700000|2022-04-14 07:35:00|970.1|959.3|969.85|959.05|970.1|959.3|969.85|959.05|5
1649922000000|2022-04-14 07:40:00|969.9|959.1|973.78|962.98|973.78|962.98|969.86|959.06|31
1649922300000|2022-04-14 07:45:00|973.9|963.1|975.96|965.16|976.65|965.85|973.9|963.1|46
1649922600000|2022-04-14 07:50:00|975.9|965.1|974.06|963.26|975.9|965.1|973.9|963.1|18
1649922900000|2022-04-14 07:55:00|973.7|962.9|976.23|965.43|976.8|966|973.13|962.33|40
1649923200000|2022-04-14 08:00:00|976.2|965.4|973.9|963.1|976.9|966.1|973.9|963.1|48
1649923500000|2022-04-14 08:05:00|974.25|963.45|976.95|966.15|977.8|967|973.9|963.1|46
1649923800000|2022-04-14 08:10:00|976.9|966.1|977.9|967.1|978.9|968.1|976.9|966.1|45
1649924100000|2022-04-14 08:15:00|977.95|967.15|978.2|967.4|978.9|968.1|977.95|967.15|19
1649924400000|2022-04-14 08:20:00|978.1|967.3|977.73|966.93|978.25|967.45|977.55|966.75|11
1649924700000|2022-04-14 08:25:00|977.9|967.1|975.72|964.92|977.9|967.1|975.72|964.92|14
1649925000000|2022-04-14 08:30:00|975.27|964.47|975.9|965.1|975.93|965.13|974.79|963.99|17
1649925300000|2022-04-14 08:35:00|975.97|965.17|975.9|965.1|977.23|966.43|975.9|965.1|21
1649925600000|2022-04-14 08:40:00|975.95|965.15|976.23|965.43|977.05|966.25|975.9|965.1|28
1649925900000|2022-04-14 08:45:00|976.33|965.53|975.27|964.47|976.5|965.7|974.4|963.6|22
1649926200000|2022-04-14 08:50:00|975.35|964.55|974.4|963.6|976.04|965.24|973.95|963.15|43
1649926500000|2022-04-14 08:55:00|973.9|963.1|972.35|961.55|973.9|963.1|972.35|961.55|27
1649926800000|2022-04-14 09:00:00|972.06|961.26|974.1|963.3|974.66|963.86|972.01|961.21|33
1649927100000|2022-04-14 09:05:00|974.21|963.41|971.9|961.1|974.21|963.41|971.9|961.1|44
1649927400000|2022-04-14 09:10:00|971.77|960.97|971.4|960.6|971.77|960.97|971.4|960.6|4
1649927700000|2022-04-14 09:15:00|970.9|960.1|971.7|960.9|971.7|960.9|970.9|960.1|4
1649928000000|2022-04-14 09:20:00|971.75|960.95|971.25|960.45|971.75|960.95|970.98|960.18|7
1649928300000|2022-04-14 09:25:00|971.1|960.3|966.41|955.61|971.1|960.3|963.9|953.1|73
1649928600000|2022-04-14 09:30:00|966.61|955.81|968.2|957.4|968.2|957.4|965.95|955.15|21
1649928900000|2022-04-14 09:35:00|968.85|958.05|969.98|959.18|970.8|960|968.85|958.05|27
1649929200000|2022-04-14 09:40:00|970.33|959.53|971.54|960.74|971.6|960.8|970.33|959.53|14
1649929500000|2022-04-14 09:45:00|971.44|960.64|970.65|959.85|971.44|960.64|969.88|959.08|21
1649929800000|2022-04-14 09:50:00|970.6|959.8|976.4|965.6|978.6|967.8|969.88|959.08|52
1649930100000|2022-04-14 09:55:00|975.9|965.1|976|965.2|977.7|966.9|975.75|964.95|40
1649930400000|2022-04-14 10:00:00|975.9|965.1|974.7|963.9|976.15|965.35|974.7|963.9|31
1649930700000|2022-04-14 10:05:00|974.65|963.85|972.65|961.85|974.65|963.85|972.65|961.85|23
1649931000000|2022-04-14 10:10:00|972.7|961.9|973.9|963.1|974.9|964.1|971.05|960.25|60
1649931300000|2022-04-14 10:15:00|973.93|963.13|970.9|960.1|974.95|964.15|970.76|959.96|49
1649931600000|2022-04-14 10:20:00|971.08|960.28|970.89|960.09|971.43|960.63|970.28|959.48|24
1649931900000|2022-04-14 10:25:00|970.87|960.07|970.85|960.05|971.55|960.75|970.2|959.4|22
1649932200000|2022-04-14 10:30:00|970.89|960.09|968.35|957.55|970.9|960.1|968.25|957.45|37
1649932500000|2022-04-14 10:35:00|968.84|958.04|968.9|958.1|968.9|958.1|966.9|956.1|17
1649932800000|2022-04-14 10:40:00|968.8|958|967.9|957.1|968.8|958|967.8|957|13
1649933100000|2022-04-14 10:45:00|967.8|957|963.99|953.19|967.8|957|963.99|953.19|28
1649933400000|2022-04-14 10:50:00|963.97|953.17|964.4|953.6|965.9|955.1|962.9|952.1|52
1649933700000|2022-04-14 10:55:00|964.56|953.76|965.53|954.73|965.68|954.88|964.56|953.76|6
1649934000000|2022-04-14 11:00:00|964.96|954.16|966.17|955.37|966.73|955.93|964.96|954.16|33
1649934300000|2022-04-14 11:05:00|966.3|955.5|966.05|955.25|967.03|956.23|966.05|955.25|16
1649934600000|2022-04-14 11:10:00|965.9|955.1|967.9|957.1|968|957.2|965.72|954.92|31
1649934900000|2022-04-14 11:15:00|967.85|957.05|965.89|955.09|967.9|957.1|965.74|954.94|16
1649935200000|2022-04-14 11:20:00|966.24|955.44|966.9|956.1|967.52|956.72|965.35|954.55|28
1649935500000|2022-04-14 11:25:00|966.65|955.85|967.9|957.1|967.9|957.1|965.13|954.33|34
1649935800000|2022-04-14 11:30:00|967.85|957.05|965.9|955.1|967.85|957.05|965.83|955.03|39
1649936100000|2022-04-14 11:35:00|965.45|954.65|964.4|953.6|965.9|955.1|963.71|952.91|34
1649936400000|2022-04-14 11:40:00|964.9|954.1|962.9|952.1|964.9|954.1|962.26|951.46|30
1649936700000|2022-04-14 11:45:00|962.83|952.03|963.9|953.1|965.59|954.79|962.28|951.48|46
1649937000000|2022-04-14 11:50:00|963.4|952.6|961.5|950.7|963.4|952.6|960.65|949.85|54
1649937300000|2022-04-14 11:55:00|961.65|950.85|961.9|951.1|961.98|951.18|960.9|950.1|21
1649937600000|2022-04-14 12:00:00|961.69|950.89|961.26|950.46|964.63|953.83|960.27|949.47|75
1649937900000|2022-04-14 12:05:00|960.9|950.1|964.18|953.38|964.85|954.05|960.9|950.1|23
1649938200000|2022-04-14 12:10:00|964.05|953.25|964|953.2|964.05|953.25|963.5|952.7|8
1649938500000|2022-04-14 12:15:00|964.12|953.32|964.9|954.1|967.04|956.24|964.12|953.32|35
1649938800000|2022-04-14 12:20:00|964.95|954.15|966.55|955.75|968.1|957.3|964.95|954.15|51
1649939100000|2022-04-14 12:25:00|966.7|955.9|965.2|954.4|966.9|956.1|963.95|953.15|40
1649939400000|2022-04-14 12:30:00|965.47|954.67|963.4|952.6|966.9|956.1|963.4|952.6|33
1649939700000|2022-04-14 12:35:00|963.53|952.73|963.2|952.4|964.46|953.66|962.9|952.1|28
1649940000000|2022-04-14 12:40:00|963.4|952.6|963.16|952.36|964|953.2|962.9|952.1|22
1649940300000|2022-04-14 12:45:00|963.07|952.27|965.05|954.25|968.25|957.45|962.9|952.1|81
1649940600000|2022-04-14 12:50:00|965.18|954.38|965.95|955.15|967.53|956.73|964.9|954.1|76
1649940900000|2022-04-14 12:55:00|965.8|955|965.9|955.1|966.44|955.64|965.5|954.7|43
1649941200000|2022-04-14 13:00:00|966|955.2|968.63|957.83|968.63|957.83|966|955.2|30
1649941500000|2022-04-14 13:05:00|968.65|957.85|968.9|958.1|971.15|960.35|968.62|957.82|44
1649941800000|2022-04-14 13:10:00|968.4|957.6|967.9|957.1|968.9|958.1|967.49|956.69|20
1649942100000|2022-04-14 13:15:00|968.05|957.25|966.13|955.33|968.58|957.78|965.9|955.1|95
1649942400000|2022-04-14 13:20:00|965.9|955.1|965.85|955.05|966.49|955.69|965.32|954.52|52
1649942700000|2022-04-14 13:25:00|965.73|954.93|968.7|957.9|968.7|957.9|965.54|954.74|62
1649943000000|2022-04-14 13:30:00|968.9|958.1|969.85|959.05|970.02|959.22|967.25|956.45|61
1649943300000|2022-04-14 13:35:00|969.98|959.18|967.15|956.35|976.25|965.45|966.36|955.56|147
1649943600000|2022-04-14 13:40:00|966.85|956.05|956.3|945.5|967.47|956.67|956.3|945.5|314
1649943900000|2022-04-14 13:45:00|955.9|945.1|954.62|943.82|957|946.2|953.27|942.47|327
1649944200000|2022-04-14 13:50:00|954.37|943.57|949.9|939.1|955.19|944.39|947.39|936.59|188
1649944500000|2022-04-14 13:55:00|949.79|938.99|949.9|939.1|952.55|941.75|948.9|938.1|110
1649944800000|2022-04-14 14:00:00|949.83|939.03|946.76|935.96|952.4|941.6|946.05|935.25|115
1649945100000|2022-04-14 14:05:00|946.85|936.05|952.9|942.1|955.6|944.8|946|935.2|150
1649945400000|2022-04-14 14:10:00|952.65|941.85|955.9|945.1|955.9|945.1|952.65|941.85|47
1649945700000|2022-04-14 14:15:00|954.9|944.1|950.9|940.1|956.36|945.56|950.73|939.93|75
1649946000000|2022-04-14 14:20:00|950.79|939.99|955.85|945.05|956.01|945.21|950.4|939.6|83
1649946300000|2022-04-14 14:25:00|955.82|945.02|956.8|946|956.9|946.1|954.73|943.93|53
1649946600000|2022-04-14 14:30:00|956.9|946.1|957.65|946.85|963.9|953.1|956.9|946.1|121
1649946900000|2022-04-14 14:35:00|957.53|946.73|955.06|944.26|958.6|947.8|954.05|943.25|69
1649947200000|2022-04-14 14:40:00|955.45|944.65|955.24|944.44|956.45|945.65|955.05|944.25|46
1649947500000|2022-04-14 14:45:00|955.16|944.36|954.4|943.6|958.47|947.67|954.4|943.6|48
1649947800000|2022-04-14 14:50:00|954.15|943.35|957.55|946.75|957.8|947|954.15|943.35|38
1649948100000|2022-04-14 14:55:00|957.4|946.6|958.68|947.88|958.9|948.1|956.9|946.1|15
1649948400000|2022-04-14 15:00:00|958.4|947.6|955.59|944.79|958.75|947.95|955.59|944.79|49
1649948700000|2022-04-14 15:05:00|955.6|944.8|955.65|944.85|957.7|946.9|954.77|943.97|38
1649949000000|2022-04-14 15:10:00|955.75|944.95|959.69|948.89|959.7|948.9|953.9|943.1|52
1649949300000|2022-04-14 15:15:00|959.77|948.97|959.23|948.43|961.53|950.73|958.31|947.51|77
1649949600000|2022-04-14 15:20:00|959.07|948.27|956.89|946.09|959.73|948.93|955.9|945.1|44
1649949900000|2022-04-14 15:25:00|957.05|946.25|956.9|946.1|958.9|948.1|955.9|945.1|58
1649950200000|2022-04-14 15:30:00|956.4|945.6|953.83|943.03|956.9|946.1|953.83|943.03|22
1649950500000|2022-04-14 15:35:00|953.88|943.08|947.98|937.18|953.9|943.1|947.52|936.72|98
1649950800000|2022-04-14 15:40:00|948.26|937.46|947|936.2|948.9|938.1|945.9|935.1|29
1649951100000|2022-04-14 15:45:00|946.63|935.83|947.9|937.1|949|938.2|946.39|935.59|50
1649951400000|2022-04-14 15:50:00|947.99|937.19|947.9|937.1|948.75|937.95|946.4|935.6|53
1649951700000|2022-04-14 15:55:00|947.93|937.13|947.05|936.25|948.13|937.33|946.4|935.6|34
1649952000000|2022-04-14 16:00:00|947.16|936.36|946.9|936.1|950.9|940.1|945.9|935.1|95
1649952300000|2022-04-14 16:05:00|947.1|936.3|949.95|939.15|950.9|940.1|946.9|936.1|49
1649952600000|2022-04-14 16:10:00|949.9|939.1|948.13|937.33|951.9|941.1|947.9|937.1|66
1649952900000|2022-04-14 16:15:00|947.9|937.1|945.9|935.1|948.9|938.1|943.84|933.04|66
1649953200000|2022-04-14 16:20:00|945.95|935.15|946.9|936.1|947.4|936.6|945.15|934.35|55
1649953500000|2022-04-14 16:25:00|946.6|935.8|943.72|932.92|946.6|935.8|943.02|932.22|46
1649953800000|2022-04-14 16:30:00|943.9|933.1|941.7|930.9|944.75|933.95|941.05|930.25|57
1649954100000|2022-04-14 16:35:00|941.6|930.8|941.5|930.7|944.36|933.56|940.04|929.24|77
1649954400000|2022-04-14 16:40:00|941|930.2|941.95|931.15|943.75|932.95|940.16|929.36|54
1649954700000|2022-04-14 16:45:00|941.9|931.1|939.1|928.3|942.9|932.1|939.1|928.3|25
1649955000000|2022-04-14 16:50:00|938.63|927.83|938.9|928.1|940.14|929.34|937.81|927.01|31
1649955300000|2022-04-14 16:55:00|938.7|927.9|943.44|932.64|943.44|932.64|938.7|927.9|35
1649955600000|2022-04-14 17:00:00|943.09|932.29|942.47|931.67|943.09|932.29|941.35|930.55|35
1649955900000|2022-04-14 17:05:00|942.23|931.43|941.69|930.89|942.47|931.67|941.69|930.89|6
1649956200000|2022-04-14 17:10:00|941.89|931.09|939.95|929.15|942.32|931.52|939.95|929.15|17
1649956500000|2022-04-14 17:15:00|940.3|929.5|940.9|930.1|941.02|930.22|939.9|929.1|22
1649956800000|2022-04-14 17:20:00|940.83|930.03|941.85|931.05|941.9|931.1|939.9|929.1|23
1649957100000|2022-04-14 17:25:00|941.9|931.1|943.9|933.1|944.9|934.1|941.9|931.1|46
1649957400000|2022-04-14 17:30:00|943.95|933.15|946.15|935.35|946.25|935.45|943.95|933.15|32
1649957700000|2022-04-14 17:35:00|946.52|935.72|946.4|935.6|948.05|937.25|946.28|935.48|82
1649958000000|2022-04-14 17:40:00|946.05|935.25|943.9|933.1|946.59|935.79|943.9|933.1|63
1649958300000|2022-04-14 17:45:00|943.05|932.25|942.9|932.1|943.95|933.15|942.2|931.4|39
1649958600000|2022-04-14 17:50:00|943.15|932.35|942.3|931.5|943.64|932.84|942.3|931.5|26
1649958900000|2022-04-14 17:55:00|942.34|931.54|946.9|936.1|947.35|936.55|942.28|931.48|43
1649959200000|2022-04-14 18:00:00|946.6|935.8|947.9|937.1|948.16|937.36|945.5|934.7|43
1649959500000|2022-04-14 18:05:00|948|937.2|946.96|936.16|948.61|937.81|946.9|936.1|30
1649959800000|2022-04-14 18:10:00|946.9|936.1|946.9|936.1|947.9|937.1|946.2|935.4|26
1649960100000|2022-04-14 18:15:00|946.8|936|944.4|933.6|947|936.2|943.95|933.15|31
1649960400000|2022-04-14 18:20:00|944.29|933.49|944.85|934.05|945.9|935.1|943.23|932.43|51
1649960700000|2022-04-14 18:25:00|944.9|934.1|946.4|935.6|946.85|936.05|943.9|933.1|40
1649961000000|2022-04-14 18:30:00|945.9|935.1|948.94|938.14|949.13|938.33|945.9|935.1|63
1649961300000|2022-04-14 18:35:00|949.2|938.4|948.9|938.1|949.2|938.4|948|937.2|31
1649961600000|2022-04-14 18:40:00|949.15|938.35|950.21|939.41|952.9|942.1|949.15|938.35|44
1649961900000|2022-04-14 18:45:00|950.2|939.4|950.35|939.55|951.68|940.88|949.85|939.05|114
1649962200000|2022-04-14 18:50:00|950.8|940|944.71|933.91|950.9|940.1|944.71|933.91|51
1649962500000|2022-04-14 18:55:00|944.4|933.6|943.12|932.32|945.85|935.05|942.9|932.1|96
1649962800000|2022-04-14 19:00:00|943|932.2|944.9|934.1|945.75|934.95|941.1|930.3|66
1649963100000|2022-04-14 19:05:00|944.79|933.99|944.4|933.6|945.9|935.1|944.05|933.25|41
1649963400000|2022-04-14 19:10:00|943.9|933.1|944.71|933.91|945.05|934.25|943.9|933.1|22
1649963700000|2022-04-14 19:15:00|944.8|934|946.6|935.8|946.9|936.1|943.9|933.1|36
1649964000000|2022-04-14 19:20:00|946.56|935.76|945.9|935.1|946.99|936.19|945.9|935.1|23
1649964300000|2022-04-14 19:25:00|945.85|935.05|945.9|935.1|946.9|936.1|945|934.2|23
1649964600000|2022-04-14 19:30:00|945.73|934.93|944.09|933.29|945.73|934.93|944|933.2|20
1649964900000|2022-04-14 19:35:00|943.96|933.16|943.9|933.1|946.4|935.6|943.9|933.1|24
1649965200000|2022-04-14 19:40:00|944.25|933.45|944.9|934.1|945.3|934.5|943.95|933.15|19
1649965500000|2022-04-14 19:45:00|945|934.2|944.05|933.25|945.68|934.88|943.85|933.05|33
1649965800000|2022-04-14 19:50:00|943.9|933.1|946.75|935.95|946.75|935.95|942.9|932.1|37
1649966100000|2022-04-14 19:55:00|946.91|936.11|945.9|935.1|946.91|936.11|945.15|934.35|39
1649966400000|2022-04-14 20:00:00|945.45|934.65|945.37|934.57|946.07|935.27|943|932.2|53
1649966700000|2022-04-14 20:05:00|945.13|934.33|943.4|932.6|946.9|936.1|942.9|932.1|35
1649967000000|2022-04-14 20:10:00|943.9|933.1|943.8|933|944.03|933.23|942.67|931.87|17
1649967300000|2022-04-14 20:15:00|943.95|933.15|944.35|933.55|945.5|934.7|943.85|933.05|36
1649967600000|2022-04-14 20:20:00|944.85|934.05|944.9|934.1|946.45|935.65|944.85|934.05|38
1649967900000|2022-04-14 20:25:00|945|934.2|946.07|935.27|946.55|935.75|945|934.2|12
1649968200000|2022-04-14 20:30:00|946.04|935.24|949.27|938.47|950.64|939.84|945.85|935.05|58
1649968500000|2022-04-14 20:35:00|949.23|938.43|951.9|941.1|951.9|941.1|948.9|938.1|51
1649968800000|2022-04-14 20:40:00|951.55|940.75|950.61|939.81|951.55|940.75|949.9|939.1|32
1649969100000|2022-04-14 20:45:00|950.07|939.27|950.2|939.4|950.6|939.8|948.26|937.46|52
1649969400000|2022-04-14 20:50:00|950.5|939.7|949.9|939.1|950.7|939.9|949.87|939.07|17
1649969700000|2022-04-14 20:55:00|950|939.2|951.73|940.93|951.73|940.93|949.85|939.05|31
1649970000000|2022-04-14 21:00:00|951.87|941.07|951.95|941.15|953.35|942.55|951.72|940.92|110
1649970300000|2022-04-14 21:05:00|951.94|941.14|953.76|942.96|953.84|943.04|951.93|941.13|100
1649970600000|2022-04-14 21:10:00|953.31|942.51|953.1|942.3|953.8|943|952.9|942.1|12
1649970900000|2022-04-14 21:15:00|953|942.2|952.95|942.15|953.55|942.75|952.9|942.1|15
1649971200000|2022-04-14 21:20:00|953.05|942.25|953.9|943.1|954.07|943.27|952.9|942.1|10
1649971500000|2022-04-14 21:25:00|954.04|943.24|954.44|943.64|954.44|943.64|953.9|943.1|11
1649971800000|2022-04-14 21:30:00|954.19|943.39|954.72|943.92|954.72|943.92|954|943.2|22
1649972100000|2022-04-14 21:35:00|954.9|944.1|954.62|943.82|954.9|944.1|953.9|943.1|11
1649972400000|2022-04-14 21:40:00|954.72|943.92|953.85|943.05|955.08|944.28|953.85|943.05|14
1649972700000|2022-04-14 21:45:00|953.75|942.95|952.8|942|953.9|943.1|952.8|942|24
1649973000000|2022-04-14 21:50:00|952.9|942.1|954.22|943.42|954.22|943.42|952.9|942.1|26
1649973300000|2022-04-14 21:55:00|954.21|943.41|954.1|943.3|954.21|943.41|953.22|942.42|19
1649973600000|2022-04-14 22:00:00|954.3|943.5|954.4|943.6|954.4|943.6|952.95|942.15|18
1649973900000|2022-04-14 22:05:00|954.05|943.25|956.5|944.2|956.5|944.2|954.05|943.17|23
1649974200000|2022-04-14 22:10:00|956.65|944.35|957.65|945.35|957.65|945.35|955.7|943.4|29
1649974500000|2022-04-14 22:15:00|957.55|945.25|955.75|943.45|957.55|945.25|955.75|943.45|14
1649974800000|2022-04-14 22:20:00|956.25|943.95|956.65|944.35|956.85|944.55|956.15|943.85|10
1649975100000|2022-04-14 22:25:00|956.8|944.5|956.76|944.46|957.45|945.15|956.65|944.35|10
1649975400000|2022-04-14 22:30:00|956.65|944.35|957.55|945.25|957.55|945.25|956.65|944.35|27
1649975700000|2022-04-14 22:35:00|957.4|945.1|953.65|941.35|957.45|945.15|953.65|941.35|23
1649976000000|2022-04-14 22:40:00|952.78|940.48|953.75|941.45|954.05|941.75|952.78|940.48|19
1649976300000|2022-04-14 22:45:00|953.7|941.4|955.65|943.35|956.15|943.85|953.7|941.4|48
1649976600000|2022-04-14 22:50:00|955.25|942.95|953.65|941.35|955.25|942.95|953.65|941.35|14
1649976900000|2022-04-14 22:55:00|953.15|940.85|952.15|939.85|953.15|940.85|951.5|939.2|18
1649977200000|2022-04-14 23:00:00|952.65|940.35|953.6|941.3|953.99|941.69|952.65|940.35|17
1649977500000|2022-04-14 23:05:00|953.65|941.35|954.65|942.35|954.75|942.45|953.6|941.3|21
1649977800000|2022-04-14 23:10:00|955.03|942.73|954.83|942.53|955.28|942.98|953.65|941.35|16
1649978100000|2022-04-14 23:15:00|954.93|942.63|955.65|943.35|955.75|943.45|954.93|942.63|12
1649978400000|2022-04-14 23:20:00|955.77|943.47|953.45|941.15|955.77|943.47|953.45|941.15|8
1649978700000|2022-04-14 23:25:00|953.5|941.2|953.83|941.53|954.55|942.25|953.43|941.13|25
1649979000000|2022-04-14 23:30:00|954.55|942.25|953.15|940.85|954.65|942.35|953.15|940.85|6
1649979300000|2022-04-14 23:35:00|952.85|940.55|953.7|941.4|954.65|942.35|952.85|940.55|12
1649979600000|2022-04-14 23:40:00|953.65|941.35|954.95|942.65|954.95|942.65|953.38|941.08|8
1649979900000|2022-04-14 23:45:00|954.15|941.85|954.09|941.79|954.52|942.22|953.24|940.94|32
1649980200000|2022-04-14 23:50:00|953.72|941.42|952.65|940.35|953.72|941.42|952.35|940.05|12
1649980500000|2022-04-14 23:55:00|952.75|940.45|953.85|941.55|954.32|942.02|952.75|940.45|18
1649980800000|2022-04-15 00:00:00|954|941.7|957.03|944.73|957.55|945.25|952.65|940.35|29
1649981100000|2022-04-15 00:05:00|957|944.7|958.65|946.35|959.15|946.85|957|944.7|21
1649981400000|2022-04-15 00:10:00|958.7|946.4|957.65|945.35|959.62|947.32|957.65|945.35|16
1649981700000|2022-04-15 00:15:00|957.25|944.95|958.4|946.1|958.5|946.2|956.7|944.4|26
1649982000000|2022-04-15 00:20:00|958.65|946.35|965.6|953.3|965.6|953.3|958.65|946.35|48
1649982300000|2022-04-15 00:25:00|965.65|953.35|965.65|953.35|966.63|954.33|964.85|952.55|42
1649982600000|2022-04-15 00:30:00|965.5|953.2|963.64|951.34|965.75|953.45|963.64|951.34|25
1649982900000|2022-04-15 00:35:00|963.89|951.59|960.65|948.35|964.75|952.45|960.65|948.35|30
1649983200000|2022-04-15 00:40:00|960.28|947.98|959.65|947.35|960.28|947.98|958.55|946.25|37
1649983500000|2022-04-15 00:45:00|959.15|946.85|960.65|948.35|961.15|948.85|956.7|944.4|25
1649983800000|2022-04-15 00:50:00|961.15|948.85|964.77|952.47|966.15|953.85|960.65|948.35|47
1649984100000|2022-04-15 00:55:00|964.9|952.6|962.53|950.23|964.9|952.6|962.27|949.97|117
1649984400000|2022-04-15 01:00:00|962.4|950.1|963.93|951.63|964.9|952.6|961.93|949.63|43
1649984700000|2022-04-15 01:05:00|963.92|951.62|966.63|954.33|967.2|954.9|963.65|951.35|114
1649985000000|2022-04-15 01:10:00|966.5|954.2|965.15|952.85|966.73|954.43|965.1|952.8|26
1649985300000|2022-04-15 01:15:00|965.65|953.35|965.65|953.35|966.62|954.32|965.65|953.35|9
1649985600000|2022-04-15 01:20:00|965.7|953.4|965.7|953.4|966.4|954.1|965.55|953.25|14
1649985900000|2022-04-15 01:25:00|965.65|953.35|964.65|952.35|965.7|953.4|964.65|952.35|9
1649986200000|2022-04-15 01:30:00|964.55|952.25|964.65|952.35|965.65|953.35|964.22|951.92|11
1649986500000|2022-04-15 01:35:00|964.55|952.25|964.8|952.5|964.8|952.5|964.2|951.9|13
1649986800000|2022-04-15 01:40:00|964.7|952.4|967.5|955.2|967.5|955.2|964.7|952.4|21
1649987100000|2022-04-15 01:45:00|967.01|954.71|967.45|955.15|967.5|955.2|966.65|954.35|45
1649987400000|2022-04-15 01:50:00|967.35|955.05|966.65|954.35|967.5|955.2|966.62|954.32|32
1649987700000|2022-04-15 01:55:00|966.82|954.52|965.65|953.35|967.35|955.05|965.21|952.91|37
1649988000000|2022-04-15 02:00:00|965.8|953.5|964.46|952.16|966.45|954.15|964.06|951.76|29
1649988300000|2022-04-15 02:05:00|963.96|951.66|964.2|951.9|964.45|952.15|963.9|951.6|22
1649988600000|2022-04-15 02:10:00|964.05|951.75|965.05|952.75|965.05|952.75|964.05|951.75|9
1649988900000|2022-04-15 02:15:00|965|952.7|966.27|953.97|966.27|953.97|964.65|952.35|19
1649989200000|2022-04-15 02:20:00|966.65|954.35|967.85|955.55|968.66|956.36|966.65|954.35|34
1649989500000|2022-04-15 02:25:00|968.15|955.85|968.65|956.35|968.95|956.65|967.7|955.4|26
1649989800000|2022-04-15 02:30:00|968.5|956.2|968.4|956.1|968.65|956.35|967.65|955.35|26
1649990100000|2022-04-15 02:35:00|968.65|956.35|968.9|958.1|968.9|958.1|967.9|956.25|12
1649990400000|2022-04-15 02:40:00|969.1|958.3|970.9|960.1|972.9|962.1|969.05|958.25|38
1649990700000|2022-04-15 02:45:00|970.95|960.15|972.2|961.4|972.9|962.1|970.95|960.15|23
1649991000000|2022-04-15 02:50:00|972.4|961.6|972.75|961.95|973.25|962.45|972.35|961.55|20
1649991300000|2022-04-15 02:55:00|972.9|962.1|973.5|962.7|974.55|963.75|971.75|960.95|31
1649991600000|2022-04-15 03:00:00|973.82|963.02|977.65|965.35|978.05|965.75|973.82|962.35|36
1649991900000|2022-04-15 03:05:00|978.3|966|982.75|970.45|983.96|971.66|977.5|965.2|60
1649992200000|2022-04-15 03:10:00|982.9|970.6|985.04|972.74|985.39|973.09|982.9|970.6|66
1649992500000|2022-04-15 03:15:00|984.65|972.35|982.65|970.35|986.55|974.25|981.95|969.65|52
1649992800000|2022-04-15 03:20:00|982.15|969.85|980.51|968.21|982.15|969.85|979.75|967.45|33
1649993100000|2022-04-15 03:25:00|980.56|968.26|979.7|967.4|981.35|969.05|979.17|966.87|33
1649993400000|2022-04-15 03:30:00|979.8|967.5|982.65|970.35|982.65|970.35|979.8|967.5|29
1649993700000|2022-04-15 03:35:00|983.6|971.3|983.43|972.63|985.15|972.85|982.95|971.3|42
1649994000000|2022-04-15 03:40:00|983.63|972.83|983.2|972.4|985.8|975|983.2|972.4|27
1649994300000|2022-04-15 03:45:00|982.9|972.1|984.8|974|984.9|974.1|981.77|970.97|33
1649994600000|2022-04-15 03:50:00|984.5|973.7|986.9|976.1|986.9|976.1|982.9|972.1|30
1649994900000|2022-04-15 03:55:00|986.65|975.85|988.45|977.65|988.85|978.05|985.75|974.95|47
1649995200000|2022-04-15 04:00:00|988.85|978.05|999.7|988.9|999.99|989.19|988.6|977.8|94
1649995500000|2022-04-15 04:05:00|999.4|988.6|998.95|988.15|1000.8|990|998.15|987.35|71
1649995800000|2022-04-15 04:10:00|998.9|988.1|994.8|984|999|988.2|993.9|983.1|51
1649996100000|2022-04-15 04:15:00|994.55|983.75|993.08|982.28|994.55|983.75|991.25|980.45|40
1649996400000|2022-04-15 04:20:00|992.98|982.18|994.9|984.1|994.9|984.1|992.9|982.1|27
1649996700000|2022-04-15 04:25:00|994.85|984.05|989.37|978.57|994.85|984.05|988.95|978.15|34
1649997000000|2022-04-15 04:30:00|989.61|978.81|988.3|977.5|989.61|978.81|988.3|977.5|35
1649997300000|2022-04-15 04:35:00|988.35|977.55|988.9|978.1|989.1|978.3|987.9|977.1|35
1649997600000|2022-04-15 04:40:00|988.2|977.4|987.63|976.83|988.2|977.4|987.6|976.8|8
1649997900000|2022-04-15 04:45:00|987.83|977.03|986.75|975.95|987.83|977.03|986.61|975.81|18
1649998200000|2022-04-15 04:50:00|986.8|976|984.9|974.1|987.35|976.55|984.4|973.6|27
1649998500000|2022-04-15 04:55:00|984.8|974|984.3|973.5|985.48|974.68|983.53|972.73|28
1649998800000|2022-04-15 05:00:00|984.35|973.55|983.95|973.15|985.9|975.1|982.9|972.1|29
1649999100000|2022-04-15 05:05:00|984|973.2|983.9|973.1|984.4|973.6|983.9|973.1|31
1649999400000|2022-04-15 05:10:00|983.8|973|981.15|970.35|983.9|973.1|981.1|970.3|37
1649999700000|2022-04-15 05:15:00|981.4|970.6|980.9|970.1|981.9|971.1|980|969.2|22
1650000000000|2022-04-15 05:20:00|980.8|970|984|973.2|984.78|973.98|980.8|970|49
1650000300000|2022-04-15 05:25:00|983.9|973.1|982.95|972.15|983.9|973.1|981.9|971.1|23
1650000600000|2022-04-15 05:30:00|983.3|972.5|986.9|976.1|986.9|976.1|983|972.2|19
1650000900000|2022-04-15 05:35:00|987|976.2|986.9|976.1|988.03|977.23|985.9|975.1|34
1650001200000|2022-04-15 05:40:00|987.8|977|985.9|975.1|987.91|977.11|985.9|975.1|18
1650001500000|2022-04-15 05:45:00|985.75|974.95|983.9|973.1|985.75|974.95|983.9|973.1|11
1650001800000|2022-04-15 05:50:00|983.65|972.85|983|972.2|983.77|972.97|982.9|972.1|25
1650002100000|2022-04-15 05:55:00|983.18|972.38|980.77|969.97|983.63|972.83|980.05|969.25|29
1650002400000|2022-04-15 06:00:00|980.9|970.1|980.24|969.44|982.9|972.1|980.19|969.39|92
1650002700000|2022-04-15 06:05:00|980.1|969.3|979.95|969.15|980.1|969.3|978.99|968.19|30
1650003000000|2022-04-15 06:10:00|980.1|969.3|979.9|969.1|980.1|969.3|979.65|968.85|18
1650003300000|2022-04-15 06:15:00|979.75|968.95|978.95|968.15|979.85|969.05|978.55|967.75|19
1650003600000|2022-04-15 06:20:00|978.98|968.18|978.15|967.35|978.98|968.18|978.15|967.35|16
1650003900000|2022-04-15 06:25:00|978.1|967.3|978.25|967.45|978.99|968.19|978.1|967.3|16
1650004200000|2022-04-15 06:30:00|978.2|967.4|978|967.2|978.9|968.1|977.55|966.75|31
1650004500000|2022-04-15 06:35:00|977.77|966.97|973.9|963.1|977.9|967.1|973.4|962.6|45
1650004800000|2022-04-15 06:40:00|973.5|962.7|971.9|961.1|974.65|963.85|971.35|960.55|39
1650005100000|2022-04-15 06:45:00|972.08|961.28|973.9|963.1|974.3|963.5|971.75|960.95|39
1650005400000|2022-04-15 06:50:00|974.3|963.5|973.9|963.1|975.06|964.26|973.9|963.1|19
1650005700000|2022-04-15 06:55:00|974.2|963.4|973.2|962.4|974.2|963.4|973.05|962.25|25
1650006000000|2022-04-15 07:00:00|973.1|962.3|971.64|960.84|973.95|963.15|970.47|959.67|50
1650006300000|2022-04-15 07:05:00|971.9|961.1|971.4|960.6|972.54|961.74|970.95|960.15|30
1650006600000|2022-04-15 07:10:00|970.85|960.05|970.33|959.53|970.9|960.1|970.05|959.25|17
1650006900000|2022-04-15 07:15:00|969.9|959.1|969.2|958.4|969.9|959.1|969.2|958.4|4
1650007200000|2022-04-15 07:20:00|969|958.2|966.65|955.85|969|958.2|966.03|955.23|40
1650007500000|2022-04-15 07:25:00|966.9|956.1|966.86|956.06|967.9|957.1|965.9|955.1|30
1650007800000|2022-04-15 07:30:00|966.76|955.96|967.33|956.53|967.85|957.05|966.76|955.96|55
1650008100000|2022-04-15 07:35:00|967.4|956.6|972.7|961.9|972.83|962.03|966.95|956.15|64
1650008400000|2022-04-15 07:40:00|972.95|962.15|972.95|962.15|973.35|962.55|972.56|961.76|21
1650008700000|2022-04-15 07:45:00|972.35|961.55|976.45|965.65|976.65|965.85|972.15|961.35|43
1650009000000|2022-04-15 07:50:00|976.4|965.6|980.3|969.5|981.75|970.95|976.25|965.45|67
1650009300000|2022-04-15 07:55:00|980.15|969.35|977.9|967.1|980.15|969.35|976.4|965.6|38
1650009600000|2022-04-15 08:00:00|977.81|967.01|979.93|969.13|979.93|969.13|976.15|965.35|33
1650009900000|2022-04-15 08:05:00|979.8|969|978.96|968.16|979.9|969.1|978.25|967.45|44
1650010200000|2022-04-15 08:10:00|978.93|968.13|978.96|968.16|979.4|968.6|978.35|967.55|47
1650010500000|2022-04-15 08:15:00|979.35|968.55|973.9|963.1|979.81|969.01|973.32|962.52|70
1650010800000|2022-04-15 08:20:00|974.4|963.6|971.53|960.73|974.4|963.6|971.43|960.63|62
1650011100000|2022-04-15 08:25:00|971.4|960.6|970.33|959.53|972.9|962.1|970.33|959.53|53
1650011400000|2022-04-15 08:30:00|970.28|959.48|971.03|960.23|971.9|961.1|970.05|959.25|41
1650011700000|2022-04-15 08:35:00|971.13|960.33|972.13|961.33|972.9|962.1|971.13|960.33|30
1650012000000|2022-04-15 08:40:00|972.27|961.47|972.85|962.05|973.9|963.1|971.9|961.1|32
1650012300000|2022-04-15 08:45:00|972.9|962.1|972|961.2|973.9|963.1|971.81|961.01|26
1650012600000|2022-04-15 08:50:00|972.05|961.25|969.3|958.5|972.05|961.25|969.2|958.4|26
1650012900000|2022-04-15 08:55:00|969.4|958.6|971.35|960.55|971.35|960.55|969.4|958.6|15
1650013200000|2022-04-15 09:00:00|971.45|960.65|970.2|959.4|972.05|961.25|970.2|959.4|21
1650013500000|2022-04-15 09:05:00|969.85|959.05|968.85|958.05|969.9|959.1|968|957.2|34
1650013800000|2022-04-15 09:10:00|968.9|958.1|970.9|960.1|970.9|960.1|968.9|958.1|15
1650014100000|2022-04-15 09:15:00|970.4|959.6|968.8|958|970.4|959.6|968.8|958|18
1650014400000|2022-04-15 09:20:00|968.75|957.95|967.95|957.15|969.9|959.1|967.9|957.1|17
1650014700000|2022-04-15 09:25:00|967.9|957.1|967.9|957.1|967.9|957.1|966.9|956.1|16
1650015000000|2022-04-15 09:30:00|967.36|956.56|967.3|956.5|967.9|957.1|966.95|956.15|36
1650015300000|2022-04-15 09:35:00|967.75|956.95|967.9|957.1|967.95|957.15|967|956.2|23
1650015600000|2022-04-15 09:40:00|967.95|957.15|966.8|956|967.95|957.15|965.1|954.3|49
1650015900000|2022-04-15 09:45:00|966.9|956.1|967.8|957|967.8|957|962|951.2|69
1650016200000|2022-04-15 09:50:00|967.85|957.05|966.9|956.1|969.4|958.6|966.8|956|29
1650016500000|2022-04-15 09:55:00|966.85|956.05|965.3|954.5|966.9|956.1|965.3|954.5|25
1650016800000|2022-04-15 10:00:00|964.9|954.1|965.95|955.15|966.55|955.75|964.15|953.35|27
1650017100000|2022-04-15 10:05:00|966.05|955.25|968.17|957.37|968.8|958|964.59|953.79|74
1650017400000|2022-04-15 10:10:00|968.16|957.36|967.9|957.1|969|958.2|966.9|956.1|32
1650017700000|2022-04-15 10:15:00|967.85|957.05|967.15|956.35|967.85|957.05|966.8|956|14
1650018000000|2022-04-15 10:20:00|966.85|956.05|966.9|956.1|966.9|956.1|966.02|955.22|19
1650018300000|2022-04-15 10:25:00|967.15|956.35|969.9|959.1|969.9|959.1|967.15|956.35|36
1650018600000|2022-04-15 10:30:00|970|959.2|968.9|958.1|970|959.2|968.8|958|31
1650018900000|2022-04-15 10:35:00|969.05|958.25|968.9|958.1|969.9|959.1|967.95|957.15|26
1650019200000|2022-04-15 10:40:00|968.85|958.05|969.09|958.29|969.95|959.15|968.85|958.05|25
1650019500000|2022-04-15 10:45:00|968.9|958.1|969.1|958.3|970.85|960.05|968.9|958.1|48
1650019800000|2022-04-15 10:50:00|969.05|958.25|968.9|958.1|969.05|958.25|967.9|957.1|8
1650020100000|2022-04-15 10:55:00|969.1|958.3|968.35|957.55|969.15|958.35|968.05|957.25|28
1650020400000|2022-04-15 11:00:00|968.3|957.5|969.05|958.25|969.9|959.1|968.15|957.35|22
1650020700000|2022-04-15 11:05:00|969.2|958.4|970.12|959.32|970.12|959.32|968.95|958.15|17
1650021000000|2022-04-15 11:10:00|970.1|959.3|971.05|960.25|971.7|960.9|969.9|959.1|20
1650021300000|2022-04-15 11:15:00|970.9|960.1|970.49|959.69|972.6|961.8|969.9|959.1|50
1650021600000|2022-04-15 11:20:00|970.85|960.05|969.8|959|971.24|960.44|969.8|959|34
1650021900000|2022-04-15 11:25:00|969.45|958.65|969.4|958.6|969.85|959.05|968.86|958.06|31
1650022200000|2022-04-15 11:30:00|969.27|958.47|968.3|957.5|969.27|958.47|966.9|956.1|53
1650022500000|2022-04-15 11:35:00|968.83|958.03|968.73|957.93|968.83|958.03|967.8|957|26
1650022800000|2022-04-15 11:40:00|968.68|957.88|969.47|958.67|969.9|959.1|968.63|957.83|24
1650023100000|2022-04-15 11:45:00|969.42|958.62|970.05|959.25|970.9|960.1|969.14|958.34|36
1650023400000|2022-04-15 11:50:00|970.2|959.4|972.3|961.5|972.9|962.1|970.2|959.4|28
1650023700000|2022-04-15 11:55:00|972.5|961.7|972.9|962.1|972.9|962.1|971.83|961.03|59
1650024000000|2022-04-15 12:00:00|972.86|962.06|972.9|962.1|973.5|962.7|971.55|960.75|31
1650024300000|2022-04-15 12:05:00|972.71|961.91|971.9|961.1|973.18|962.38|971.9|961.1|35
1650024600000|2022-04-15 12:10:00|971.85|961.05|970.4|959.6|971.85|961.05|968.85|958.05|40
1650024900000|2022-04-15 12:15:00|970.1|959.3|970.05|959.25|970.75|959.95|968.15|957.35|37
1650025200000|2022-04-15 12:20:00|970.5|959.7|970.9|960.1|971.9|961.1|969.9|959.1|35
1650025500000|2022-04-15 12:25:00|970.59|959.79|968.9|958.1|970.59|959.79|968.9|958.1|12
1650025800000|2022-04-15 12:30:00|968.65|957.85|967.9|957.1|968.9|958.1|967.75|956.95|14
1650026100000|2022-04-15 12:35:00|967.95|957.15|968.05|957.25|968.8|958|967.66|956.86|14
1650026400000|2022-04-15 12:40:00|967.9|957.1|968.6|957.8|968.75|957.95|967.51|956.71|11
1650026700000|2022-04-15 12:45:00|968.5|957.7|965.98|955.18|968.5|957.7|965.9|955.1|25
1650027000000|2022-04-15 12:50:00|965.95|955.15|965.9|955.1|966.4|955.6|965.32|954.52|14
1650027300000|2022-04-15 12:55:00|966|955.2|966.6|955.8|966.84|956.04|965.9|955.1|22
1650027600000|2022-04-15 13:00:00|966.49|955.69|964.6|953.8|966.49|955.69|964.6|953.8|29
1650027900000|2022-04-15 13:05:00|964.9|954.1|962.71|951.91|964.9|954.1|962.1|951.3|53
1650028200000|2022-04-15 13:10:00|962.46|951.66|961.9|951.1|962.75|951.95|961.6|950.8|50
1650028500000|2022-04-15 13:15:00|962|951.2|964.9|954.1|965.6|954.8|961.25|950.45|59
1650028800000|2022-04-15 13:20:00|965.4|954.6|968.2|957.4|969.6|958.8|965.4|954.6|33
1650029100000|2022-04-15 13:25:00|968.15|957.35|969.28|958.48|969.9|959.1|968.01|957.21|32
1650029400000|2022-04-15 13:30:00|968.9|958.1|971.7|960.9|971.7|960.9|968.9|958.1|50
1650029700000|2022-04-15 13:35:00|971.51|960.71|967.9|957.1|971.9|961.1|966.9|956.1|41
1650030000000|2022-04-15 13:40:00|967.65|956.85|966.9|956.1|967.9|957.1|966.9|956.1|20
1650030300000|2022-04-15 13:45:00|967.04|956.24|961.45|950.65|967.51|956.71|960.9|950.1|60
1650030600000|2022-04-15 13:50:00|961.9|951.1|959.92|949.12|962.18|951.38|959.92|949.12|50
1650030900000|2022-04-15 13:55:00|959.94|949.14|960.85|950.05|961.55|950.75|958.88|948.08|42
1650031200000|2022-04-15 14:00:00|960.4|949.6|964.05|953.25|965.85|955.05|959.82|949.02|75
1650031500000|2022-04-15 14:05:00|963.9|953.1|965.25|954.45|965.75|954.95|963.9|953.1|13
1650031800000|2022-04-15 14:10:00|964.9|954.1|960.9|950.1|965.05|954.25|960.9|950.1|23
1650032100000|2022-04-15 14:15:00|961.05|950.25|961.9|951.1|962.9|952.1|960.9|950.1|37
1650032400000|2022-04-15 14:20:00|961.95|951.15|956.11|945.31|962.9|952.1|956.11|945.31|54
1650032700000|2022-04-15 14:25:00|956.04|945.24|952.9|942.1|956.04|945.24|951|940.2|72
1650033000000|2022-04-15 14:30:00|952.8|942|956.85|946.05|956.85|946.05|952.7|941.9|40
1650033300000|2022-04-15 14:35:00|956.9|946.1|954.95|944.15|957|946.2|953.31|942.51|35
1650033600000|2022-04-15 14:40:00|955.28|944.48|954.9|944.1|955.9|945.1|953.07|942.27|27
1650033900000|2022-04-15 14:45:00|954.7|943.9|968.65|957.85|969.32|958.52|954.2|943.4|99
1650034200000|2022-04-15 14:50:00|968.8|958|968.95|958.15|973.02|962.22|966.78|955.98|131
1650034500000|2022-04-15 14:55:00|968.9|958.1|966.35|955.55|969.53|958.73|964.35|953.55|72
1650034800000|2022-04-15 15:00:00|966.85|956.05|968.93|958.13|969.05|958.25|964.1|953.3|62
1650035100000|2022-04-15 15:05:00|969.2|958.4|969.25|958.45|971.05|960.25|968.95|958.15|42
1650035400000|2022-04-15 15:10:00|968.95|958.15|967.65|956.85|969.8|959|966.98|956.18|38
1650035700000|2022-04-15 15:15:00|967.2|956.4|968.22|957.42|968.97|958.17|966.1|955.3|32
1650036000000|2022-04-15 15:20:00|968.23|957.43|969.19|958.39|969.89|959.09|967.9|957.1|41
1650036300000|2022-04-15 15:25:00|969.15|958.35|969.28|958.48|969.85|959.05|967.9|957.1|30
1650036600000|2022-04-15 15:30:00|968.9|958.1|967.9|957.1|969.9|959.1|967.9|957.1|42
1650036900000|2022-04-15 15:35:00|967.3|956.5|971.9|961.1|973.4|962.6|966.9|956.1|39
1650037200000|2022-04-15 15:40:00|971.87|961.07|973.96|963.16|974.9|964.1|971.87|961.07|74
1650037500000|2022-04-15 15:45:00|973.95|963.15|975.9|965.1|975.9|965.1|973.9|963.1|51
1650037800000|2022-04-15 15:50:00|975.73|964.93|974.7|963.9|975.73|964.93|972.67|961.87|48
1650038100000|2022-04-15 15:55:00|974.95|964.15|975.9|965.1|975.9|965.1|974|963.2|32
1650038400000|2022-04-15 16:00:00|975.78|964.98|973.52|962.72|977.8|967|973.5|962.7|56
1650038700000|2022-04-15 16:05:00|973.85|963.05|970.67|959.87|973.9|963.1|970.28|959.48|34
1650039000000|2022-04-15 16:10:00|970.9|960.1|969.95|959.15|970.9|960.1|967.9|957.1|41
1650039300000|2022-04-15 16:15:00|969.75|958.95|971.9|961.1|971.9|961.1|968.15|957.35|38
1650039600000|2022-04-15 16:20:00|972.17|961.37|972.59|961.79|973.9|963.1|971.9|961.1|31
1650039900000|2022-04-15 16:25:00|972.65|961.85|973.9|963.1|974.9|964.1|972.65|961.85|45
1650040200000|2022-04-15 16:30:00|973.79|962.99|974.9|964.1|974.9|964.1|973.05|962.25|26
1650040500000|2022-04-15 16:35:00|975.07|964.27|977.29|966.49|977.35|966.55|975.07|964.27|38
1650040800000|2022-04-15 16:40:00|977.75|966.95|976.9|966.1|978.1|967.3|976.9|966.1|28
1650041100000|2022-04-15 16:45:00|977.03|966.23|978.9|968.1|978.95|968.15|977.03|966.23|26
1650041400000|2022-04-15 16:50:00|978.95|968.15|977.9|967.1|979.75|968.95|976.9|966.1|64
1650041700000|2022-04-15 16:55:00|977.85|967.05|975.9|965.1|977.85|967.05|975.7|964.9|27
1650042000000|2022-04-15 17:00:00|976.25|965.45|979.9|969.1|979.9|969.1|975.4|964.6|61
1650042300000|2022-04-15 17:05:00|978.9|968.1|981.36|970.56|981.71|970.91|978.9|968.1|52
1650042600000|2022-04-15 17:10:00|980.9|970.1|977.9|967.1|980.9|970.1|977.45|966.65|50
1650042900000|2022-04-15 17:15:00|977.75|966.95|976.95|966.15|978.17|967.37|976.05|965.25|59
1650043200000|2022-04-15 17:20:00|977.35|966.55|976.9|966.1|978.8|968|976|965.2|89
1650043500000|2022-04-15 17:25:00|977.26|966.46|976.9|966.1|978.52|967.72|976.75|965.95|94
1650043800000|2022-04-15 17:30:00|977.2|966.4|978.26|967.46|980.7|969.9|976.9|966.1|63
1650044100000|2022-04-15 17:35:00|978.76|967.96|977.8|967|978.9|968.1|976.9|966.1|60
1650044400000|2022-04-15 17:40:00|977.35|966.55|976.7|965.9|978.1|967.3|975.95|965.15|48
1650044700000|2022-04-15 17:45:00|976.8|966|978.9|968.1|979.9|969.1|976.65|965.85|60
1650045000000|2022-04-15 17:50:00|979.05|968.25|978.9|968.1|979.9|969.1|978.9|968.1|29
1650045300000|2022-04-15 17:55:00|979.15|968.35|979.21|968.41|979.9|969.1|978.9|968.1|30
1650045600000|2022-04-15 18:00:00|979.05|968.25|977.4|966.6|979.9|969.1|977|966.2|17
1650045900000|2022-04-15 18:05:00|977.8|967|977.75|966.95|977.9|967.1|976.9|966.1|24
1650046200000|2022-04-15 18:10:00|977.9|967.1|979.75|968.95|979.9|969.1|977.9|967.1|23
1650046500000|2022-04-15 18:15:00|979.54|968.74|977.73|966.93|979.9|969.1|977|966.2|30
1650046800000|2022-04-15 18:20:00|977.85|967.05|977.4|966.6|977.9|967.1|976.75|965.95|55
1650047100000|2022-04-15 18:25:00|977.9|967.1|978.3|967.5|978.9|968.1|977.9|967.1|16
1650047400000|2022-04-15 18:30:00|978.4|967.6|977.94|967.14|978.9|968.1|977.9|967.1|16
1650047700000|2022-04-15 18:35:00|977.9|967.1|977.33|966.53|977.95|967.15|976.9|966.1|14
1650048000000|2022-04-15 18:40:00|976.9|966.1|975.1|964.3|977.5|966.7|975.1|964.3|32
1650048300000|2022-04-15 18:45:00|975.3|964.5|975.9|965.1|976.9|966.1|975|964.2|84
1650048600000|2022-04-15 18:50:00|975.95|965.15|975.9|965.1|976.4|965.6|975.9|965.1|8
1650048900000|2022-04-15 18:55:00|975.93|965.13|976|965.2|976|965.2|975.05|964.25|8
1650049200000|2022-04-15 19:00:00|975.9|965.1|976.45|965.65|976.45|965.65|975.3|964.5|15
1650049500000|2022-04-15 19:05:00|976.5|965.7|973.15|962.35|976.5|965.7|973.1|962.3|35
1650049800000|2022-04-15 19:10:00|973.4|962.6|972.9|962.1|973.44|962.64|972.25|961.45|32
1650050100000|2022-04-15 19:15:00|972.65|961.85|972.9|962.1|972.9|962.1|971.95|961.15|24
1650050400000|2022-04-15 19:20:00|972.8|962|973.52|962.72|973.9|963.1|972.8|962|13
1650050700000|2022-04-15 19:25:00|973.07|962.27|973.9|963.1|973.9|963.1|972.9|962.1|11
1650051000000|2022-04-15 19:30:00|973.75|962.95|973.9|963.1|974|963.2|972.8|962|15
1650051300000|2022-04-15 19:35:00|973.78|962.98|974.9|964.1|974.9|964.1|973.5|962.7|13
1650051600000|2022-04-15 19:40:00|974.8|964|974.9|964.1|974.9|964.1|974.3|963.5|10
1650051900000|2022-04-15 19:45:00|974.7|963.9|975.4|964.6|975.9|965.1|973.9|963.1|22
1650052200000|2022-04-15 19:50:00|975.9|965.1|975.6|964.8|975.9|965.1|975.6|964.8|6
1650052500000|2022-04-15 19:55:00|975.8|965|976.09|965.29|976.3|965.5|975.74|964.94|39
1650052800000|2022-04-15 20:00:00|976.08|965.28|979.33|968.53|979.47|968.67|975.02|964.22|81
1650053100000|2022-04-15 20:05:00|979.26|968.46|978.91|968.11|979.48|968.68|978.89|968.09|32
1650053400000|2022-04-15 20:10:00|978.86|968.06|978.39|967.59|978.93|968.13|977.83|967.03|119
1650053700000|2022-04-15 20:15:00|978.42|967.62|974.79|963.99|978.42|967.62|974.11|963.31|198
1650054000000|2022-04-15 20:20:00|974.78|963.98|973.98|963.18|974.84|964.04|973.91|963.11|144
1650054300000|2022-04-15 20:25:00|974.09|963.29|974.94|964.14|975.01|964.21|974.04|963.24|237
1650054600000|2022-04-15 20:30:00|974.95|964.15|975.82|965.02|976.94|966.14|973.97|963.17|233
1650054900000|2022-04-15 20:35:00|975.83|965.03|975.84|965.04|976.77|965.97|975.82|965.02|148
1650055200000|2022-04-15 20:40:00|975.79|964.99|978.14|967.34|978.2|967.4|975.41|964.61|121
1650055500000|2022-04-15 20:45:00|978.17|967.37|980.35|969.55|980.41|969.61|977.92|967.12|225
1650055800000|2022-04-15 20:50:00|980.49|969.69|979.81|969.01|980.88|970.08|979.53|968.73|95
1650056100000|2022-04-15 20:55:00|979.82|969.02|980.29|969.49|980.29|969.49|979.69|968.89|82
1650092400000|2022-04-16 07:00:00|982.92|972.12|983.85|973.05|984.13|973.33|982.92|972.12|42
1650092700000|2022-04-16 07:05:00|983.8|973|981.94|971.14|983.81|973.01|981.9|971.1|57
1650093000000|2022-04-16 07:10:00|982.02|971.22|982.79|971.99|982.86|972.06|981.97|971.17|31
1650093300000|2022-04-16 07:15:00|982.71|971.91|981.91|971.11|982.8|972|981.84|971.04|29
1650093600000|2022-04-16 07:20:00|981.88|971.08|982.42|971.62|982.42|971.62|980.85|970.05|59
1650093900000|2022-04-16 07:25:00|982.44|971.64|982.71|971.91|982.85|972.05|982.43|971.63|20
1650094200000|2022-04-16 07:30:00|982.78|971.98|979.89|969.09|982.79|971.99|979.89|969.09|44
1650094500000|2022-04-16 07:35:00|979.98|969.18|980.68|969.88|980.68|969.88|979.71|968.91|45
1650094800000|2022-04-16 07:40:00|980.62|969.82|980|969.2|980.92|970.12|980|969.2|41
1650095100000|2022-04-16 07:45:00|979.9|969.1|981.61|970.81|981.62|970.82|979.74|968.94|66
1650095400000|2022-04-16 07:50:00|981.64|970.84|981.9|971.1|982.33|971.53|981.61|970.81|41
1650095700000|2022-04-16 07:55:00|982.03|971.23|981.95|971.15|982.5|971.7|981.61|970.81|130
1650096000000|2022-04-16 08:00:00|981.93|971.13|979.91|969.11|981.93|971.13|979.61|968.81|59
1650096300000|2022-04-16 08:05:00|980.07|969.27|980.06|969.26|980.47|969.67|979.95|969.15|26
1650096600000|2022-04-16 08:10:00|980.08|969.28|979.55|968.75|980.08|969.28|979.55|968.75|39
1650096900000|2022-04-16 08:15:00|979.59|968.79|981.87|971.07|981.87|971.07|979.59|968.79|21
1650097200000|2022-04-16 08:20:00|981.91|971.11|981.79|970.99|982.59|971.79|981.79|970.99|28
1650097500000|2022-04-16 08:25:00|981.8|971|981.04|970.24|981.8|971|980.91|970.11|74
1650097800000|2022-04-16 08:30:00|981.03|970.23|976.87|966.07|981.08|970.28|976.41|965.61|62
1650098100000|2022-04-16 08:35:00|976.83|966.03|977.98|967.18|978.6|967.8|976.39|965.59|43
1650098400000|2022-04-16 08:40:00|977.91|967.11|977.9|967.1|977.97|967.17|977.09|966.29|85
1650098700000|2022-04-16 08:45:00|977.89|967.09|977.04|966.24|978.13|967.33|976.79|965.99|30
1650099000000|2022-04-16 08:50:00|976.91|966.11|978.72|967.92|978.74|967.94|976.91|966.11|45
1650099300000|2022-04-16 08:55:00|978.84|968.04|978.03|967.23|978.97|968.17|977.57|966.77|31
1650099600000|2022-04-16 09:00:00|978.07|967.27|975.1|964.3|978.07|967.27|975.1|964.3|63
1650099900000|2022-04-16 09:05:00|975.05|964.25|975.84|965.04|976.11|965.31|975.01|964.21|21
1650100200000|2022-04-16 09:10:00|976.1|965.3|977.22|966.42|977.41|966.61|976.1|965.3|51
1650100500000|2022-04-16 09:15:00|977.52|966.72|977.05|966.25|977.61|966.81|976.85|966.05|67
1650100800000|2022-04-16 09:20:00|977.06|966.26|975.88|965.08|977.06|966.26|975.57|964.77|31
1650101100000|2022-04-16 09:25:00|975.9|965.1|975.91|965.11|976.45|965.65|975.9|965.1|21
1650101400000|2022-04-16 09:30:00|975.88|965.08|976.01|965.21|976.08|965.28|975.87|965.07|27
1650101700000|2022-04-16 09:35:00|976.06|965.26|973.85|963.05|976.18|965.38|973.85|963.05|48
1650102000000|2022-04-16 09:40:00|973.86|963.06|973.77|962.97|973.91|963.11|971.97|961.17|88
1650102300000|2022-04-16 09:45:00|973.57|962.77|972.32|961.52|973.71|962.91|971.9|961.1|83
1650102600000|2022-04-16 09:50:00|972.35|961.55|972.09|961.29|972.42|961.62|971.94|961.14|30
1650102900000|2022-04-16 09:55:00|972.06|961.26|972.44|961.64|972.71|961.91|971.83|961.03|60
1650103200000|2022-04-16 10:00:00|972.57|961.77|971.78|960.98|972.57|961.77|971.78|960.98|43
1650103500000|2022-04-16 10:05:00|971.74|960.94|972.53|961.73|972.53|961.73|971.73|960.93|62
1650103800000|2022-04-16 10:10:00|972.52|961.72|973|962.2|973.04|962.24|972.09|961.29|41
1650104100000|2022-04-16 10:15:00|973.01|962.21|975.8|965|975.94|965.14|973|962.2|56
1650104400000|2022-04-16 10:20:00|975.98|965.18|976.61|965.81|978.02|967.22|975.98|965.18|51
1650104700000|2022-04-16 10:25:00|976.65|965.85|976.24|965.44|976.65|965.85|976.11|965.31|38
1650105000000|2022-04-16 10:30:00|976.31|965.51|975.38|964.58|976.86|966.06|975.38|964.58|26
1650105300000|2022-04-16 10:35:00|975.13|964.33|974.89|964.09|975.23|964.43|974.8|964|29
1650105600000|2022-04-16 10:40:00|974.95|964.15|975.76|964.96|975.89|965.09|974.93|964.13|56
1650105900000|2022-04-16 10:45:00|975.77|964.97|975.89|965.09|976.11|965.31|975.75|964.95|19
1650106200000|2022-04-16 10:50:00|975.88|965.08|976.88|966.08|976.89|966.09|975.59|964.79|156
1650106500000|2022-04-16 10:55:00|976.79|965.99|976.92|966.12|976.92|966.12|975.67|964.87|52
1650106800000|2022-04-16 11:00:00|977.02|966.22|976.89|966.09|977.59|966.79|976.81|966.01|40
1650107100000|2022-04-16 11:05:00|976.9|966.1|977.37|966.57|978.87|968.07|976.9|966.1|74
1650107400000|2022-04-16 11:10:00|977.29|966.49|974.37|963.57|977.63|966.83|974.37|963.57|64
1650107700000|2022-04-16 11:15:00|974.4|963.6|975.28|964.48|975.91|965.11|974.17|963.37|105
1650108000000|2022-04-16 11:20:00|975.32|964.52|975.89|965.09|975.89|965.09|974.86|964.06|63
1650108300000|2022-04-16 11:25:00|975.9|965.1|975.01|964.21|976.18|965.38|975.01|964.21|59
1650108600000|2022-04-16 11:30:00|974.91|964.11|976.75|965.95|976.77|965.97|974.91|964.11|149
1650108900000|2022-04-16 11:35:00|976.78|965.98|977|966.2|977.08|966.28|976.78|965.98|18
1650109200000|2022-04-16 11:40:00|976.98|966.18|976.03|965.23|977.04|966.24|975.91|965.11|22
1650109500000|2022-04-16 11:45:00|975.97|965.17|974.28|963.48|976.19|965.39|974.01|963.21|78
1650109800000|2022-04-16 11:50:00|974.01|963.21|973.77|962.97|974.88|964.08|973.71|962.91|135
1650110100000|2022-04-16 11:55:00|973.79|962.99|973.95|963.15|973.95|963.15|973.63|962.83|28
1650110400000|2022-04-16 12:00:00|973.91|963.11|975.81|965.01|976.02|965.22|973.83|963.03|48
1650110700000|2022-04-16 12:05:00|975.86|965.06|977.56|966.76|977.97|967.17|975.86|965.06|33
1650111000000|2022-04-16 12:10:00|977.51|966.71|975.31|964.51|977.51|966.71|975.31|964.51|55
1650111300000|2022-04-16 12:15:00|975.25|964.45|975|964.2|975.25|964.45|974.01|963.21|39
1650111600000|2022-04-16 12:20:00|975.05|964.25|976.71|965.91|976.79|965.99|973.82|963.02|175
1650111900000|2022-04-16 12:25:00|976.72|965.92|977.36|966.56|977.36|966.56|976.02|965.22|176
1650112200000|2022-04-16 12:30:00|977.48|966.68|978.39|967.59|978.39|967.59|977.48|966.68|87
1650112500000|2022-04-16 12:35:00|978.33|967.53|975.91|965.11|978.63|967.83|975.91|965.11|146
1650112800000|2022-04-16 12:40:00|975.87|965.07|976.73|965.93|976.84|966.04|975.81|965.01|103
1650113100000|2022-04-16 12:45:00|976.62|965.82|975.79|964.99|976.83|966.03|975.79|964.99|82
1650113400000|2022-04-16 12:50:00|975.8|965|976.66|965.86|976.66|965.86|974.03|963.23|199
1650113700000|2022-04-16 12:55:00|976.88|966.08|977.81|967.01|977.81|967.01|976.88|966.08|49
1650114000000|2022-04-16 13:00:00|977.74|966.94|978.26|967.46|978.36|967.56|977.06|966.26|60
1650114300000|2022-04-16 13:05:00|978.24|967.44|977.92|967.12|978.87|968.07|977.89|967.09|64
1650114600000|2022-04-16 13:10:00|977.96|967.16|978.56|967.76|978.88|968.08|977.81|967.01|22
1650114900000|2022-04-16 13:15:00|978.52|967.72|978.37|967.57|978.74|967.94|977.9|967.1|47
1650115200000|2022-04-16 13:20:00|978.35|967.55|978.8|968|978.8|968|978.31|967.51|137
1650115500000|2022-04-16 13:25:00|978.92|968.12|976.75|965.95|979.65|968.85|976.75|965.95|74
1650115800000|2022-04-16 13:30:00|976.81|966.01|976.53|965.73|977.59|966.79|974.89|964.09|157
1650116100000|2022-04-16 13:35:00|976.52|965.72|976.81|966.01|976.81|966.01|974.9|964.1|85
1650116400000|2022-04-16 13:40:00|977.09|966.29|977.62|966.82|977.76|966.96|977.09|966.29|52
1650116700000|2022-04-16 13:45:00|977.63|966.83|975.7|964.9|978.05|967.25|975.7|964.9|168
1650117000000|2022-04-16 13:50:00|975.79|964.99|976.79|965.99|976.87|966.07|975.71|964.91|179
1650117300000|2022-04-16 13:55:00|976.8|966|977.53|966.73|977.89|967.09|976.75|965.95|103
1650117600000|2022-04-16 14:00:00|977.54|966.74|976.92|966.12|977.75|966.95|976.92|966.12|97
1650117900000|2022-04-16 14:05:00|976.83|966.03|976.89|966.09|977.71|966.91|975.72|964.92|165
1650118200000|2022-04-16 14:10:00|976.91|966.11|975.02|964.22|976.92|966.12|975.02|964.22|30
1650118500000|2022-04-16 14:15:00|974.97|964.17|974.9|964.1|975.58|964.78|974.79|963.99|126
1650118800000|2022-04-16 14:20:00|974.8|964|975.82|965.02|976.35|965.55|974.39|963.59|160
1650119100000|2022-04-16 14:25:00|975.89|965.09|976.96|966.16|977.24|966.44|975.87|965.07|248
1650119400000|2022-04-16 14:30:00|976.91|966.11|975.89|965.09|976.92|966.12|974.76|963.96|179
1650119700000|2022-04-16 14:35:00|975.9|965.1|975.74|964.94|975.9|965.1|974.87|964.07|175
1650120000000|2022-04-16 14:40:00|975.76|964.96|974.91|964.11|975.76|964.96|974.88|964.08|256
1650120300000|2022-04-16 14:45:00|974.95|964.15|975.04|964.24|975.07|964.27|974.91|964.11|17
1650120600000|2022-04-16 14:50:00|975.01|964.21|976.06|965.26|976.8|966|974.8|964|123
1650120900000|2022-04-16 14:55:00|976.07|965.27|975.86|965.06|976.08|965.28|975.73|964.93|18
1650121200000|2022-04-16 15:00:00|975.92|965.12|978.06|967.26|982.3|971.5|975.92|965.12|174
1650121500000|2022-04-16 15:05:00|978.05|967.25|977.55|966.75|979.9|969.1|975.9|965.1|166
1650121800000|2022-04-16 15:10:00|977.56|966.76|968.13|957.33|977.56|966.76|966.62|955.82|213
1650122100000|2022-04-16 15:15:00|968.11|957.31|968.86|958.06|970.71|959.91|966.28|955.48|351
1650122400000|2022-04-16 15:20:00|968.84|958.04|968.89|958.09|969.92|959.12|967.74|956.94|153
1650122700000|2022-04-16 15:25:00|968.9|958.1|968.95|958.15|969.84|959.04|968.06|957.26|140
1650123000000|2022-04-16 15:30:00|969.01|958.21|967.71|956.91|970.27|959.47|967.71|956.91|153
1650123300000|2022-04-16 15:35:00|967.65|956.85|962.34|951.54|967.65|956.85|961.58|950.78|217
1650123600000|2022-04-16 15:40:00|962.5|951.7|965.16|954.36|965.91|955.11|962.5|951.7|144
1650123900000|2022-04-16 15:45:00|965.04|954.24|964.98|954.18|965.6|954.8|964.12|953.32|267
1650124200000|2022-04-16 15:50:00|964.99|954.19|960.9|950.1|965.22|954.42|960.82|950.02|140
1650124500000|2022-04-16 15:55:00|961.03|950.23|962.02|951.22|962.64|951.84|960.1|949.3|127
1650124800000|2022-04-16 16:00:00|962.01|951.21|960.32|949.52|962.02|951.22|959.52|948.72|223
1650125100000|2022-04-16 16:05:00|960.31|949.51|964.1|953.3|964.96|954.16|959.93|949.13|131
1650125400000|2022-04-16 16:10:00|964.08|953.28|963.24|952.44|964.97|954.17|962.91|952.11|116
1650125700000|2022-04-16 16:15:00|963.42|952.62|962.34|951.54|964.11|953.31|961.72|950.92|121
1650126000000|2022-04-16 16:20:00|962.33|951.53|961.94|951.14|963.06|952.26|961.91|951.11|138
1650126300000|2022-04-16 16:25:00|961.95|951.15|961.14|950.34|962.18|951.38|961.14|950.34|130
1650126600000|2022-04-16 16:30:00|961.03|950.23|961.25|950.45|961.94|951.14|960.6|949.8|99
1650126900000|2022-04-16 16:35:00|961.26|950.46|960.12|949.32|961.26|950.46|960.12|949.32|105
1650127200000|2022-04-16 16:40:00|960.07|949.27|961.14|950.34|961.84|951.04|960.07|949.27|114
1650127500000|2022-04-16 16:45:00|960.94|950.14|961.05|950.25|961.05|950.25|960.1|949.3|49
1650127800000|2022-04-16 16:50:00|960.99|950.19|961.97|951.17|962.13|951.33|959.59|948.79|98
1650128100000|2022-04-16 16:55:00|962|951.2|964.04|953.24|964.77|953.97|962|951.2|107
1650128400000|2022-04-16 17:00:00|964.06|953.26|962.81|952.01|964.15|953.35|962.81|952.01|123
1650128700000|2022-04-16 17:05:00|962.8|952|961.05|950.25|962.8|952|960.83|950.03|101
1650129000000|2022-04-16 17:10:00|961.04|950.24|961.73|950.93|961.97|951.17|960.95|950.15|110
1650129300000|2022-04-16 17:15:00|961.77|950.97|961.93|951.13|961.98|951.18|961.1|950.3|44
1650129600000|2022-04-16 17:20:00|961.92|951.12|959.67|948.87|961.93|951.13|959.63|948.83|145
1650129900000|2022-04-16 17:25:00|959.62|948.82|958.29|947.49|959.96|949.16|958.16|947.36|146
1650130200000|2022-04-16 17:30:00|958.3|947.5|959.63|948.83|959.84|949.04|957.97|947.17|175
1650130500000|2022-04-16 17:35:00|959.65|948.85|958.1|947.3|959.65|948.85|957.89|947.09|51
1650130800000|2022-04-16 17:40:00|958.11|947.31|956.92|946.12|958.39|947.59|956.9|946.1|141
1650131100000|2022-04-16 17:45:00|957.05|946.25|957.83|947.03|957.95|947.15|956.83|946.03|186
1650131400000|2022-04-16 17:50:00|957.8|947|958.02|947.22|958.02|947.22|957.77|946.97|36
1650131700000|2022-04-16 17:55:00|958.07|947.27|958.56|947.76|958.56|947.76|957.03|946.23|74
1650132000000|2022-04-16 18:00:00|958.33|947.53|958.27|947.47|958.33|947.53|957.98|947.18|39
1650132300000|2022-04-16 18:05:00|958.32|947.52|959.13|948.33|959.83|949.03|957.97|947.17|110
1650132600000|2022-04-16 18:10:00|959.09|948.29|957.75|946.95|959.09|948.29|957.06|946.26|249
1650132900000|2022-04-16 18:15:00|957.74|946.94|957.8|947|958.18|947.38|957.74|946.94|134
1650133200000|2022-04-16 18:20:00|958.03|947.23|957.79|946.99|958.03|947.23|956.06|945.26|169
1650133500000|2022-04-16 18:25:00|957.9|947.1|957.69|946.89|958.59|947.79|957.68|946.88|189
1650133800000|2022-04-16 18:30:00|957.78|946.98|957.84|947.04|957.89|947.09|957.74|946.94|39
1650134100000|2022-04-16 18:35:00|957.9|947.1|957.91|947.11|957.93|947.13|957.59|946.79|101
1650134400000|2022-04-16 18:40:00|957.86|947.06|958.02|947.22|958.17|947.37|957.71|946.91|28
1650134700000|2022-04-16 18:45:00|958.1|947.3|959.84|949.04|959.87|949.07|957.9|947.1|99
1650135000000|2022-04-16 18:50:00|959.9|949.1|959.38|948.58|959.99|949.19|959.08|948.28|110
1650135300000|2022-04-16 18:55:00|959.13|948.33|959.2|948.4|959.56|948.76|958.84|948.04|148
1650135600000|2022-04-16 19:00:00|959.21|948.41|960.11|949.31|960.84|950.04|959.21|948.41|93
1650135900000|2022-04-16 19:05:00|960.07|949.27|959.05|948.25|960.07|949.27|958.33|947.53|91
1650136200000|2022-04-16 19:10:00|959.15|948.35|960.14|949.34|960.14|949.34|959.01|948.21|91
1650136500000|2022-04-16 19:15:00|960.19|949.39|958.92|948.12|960.28|949.48|958.92|948.12|91
1650136800000|2022-04-16 19:20:00|958.99|948.19|958.92|948.12|959|948.2|958.77|947.97|27
1650137100000|2022-04-16 19:25:00|958.96|948.16|957.99|947.19|959.1|948.3|957.98|947.18|217
1650137400000|2022-04-16 19:30:00|958.4|947.6|957.94|947.14|958.89|948.09|957.22|946.42|250
1650137700000|2022-04-16 19:35:00|958.07|947.27|958.04|947.24|958.15|947.35|957.16|946.36|36
1650138000000|2022-04-16 19:40:00|958.11|947.31|957.13|946.33|958.21|947.41|955.93|945.13|135
1650138300000|2022-04-16 19:45:00|957.32|946.52|956.42|945.62|958.25|947.45|956.41|945.61|171
1650138600000|2022-04-16 19:50:00|956.38|945.58|956.05|945.25|956.44|945.64|955.62|944.82|133
1650138900000|2022-04-16 19:55:00|955.91|945.11|956.45|945.65|957.02|946.22|955.5|944.7|128
1650139200000|2022-04-16 20:00:00|956.21|945.41|956.03|945.23|956.25|945.45|955.91|945.11|118
1650139500000|2022-04-16 20:05:00|956.15|945.35|957.38|946.58|957.38|946.58|956|945.2|42
1650139800000|2022-04-16 20:10:00|957.41|946.61|956.9|946.1|957.41|946.61|955.93|945.13|77
1650140100000|2022-04-16 20:15:00|956.81|946.01|956.68|945.88|957|946.2|956.68|945.88|163
1650140400000|2022-04-16 20:20:00|956.71|945.91|956.43|945.63|957.08|946.28|956.22|945.42|177
1650140700000|2022-04-16 20:25:00|956.22|945.42|956.9|946.1|957.05|946.25|955.91|945.11|53
1650141000000|2022-04-16 20:30:00|957.05|946.25|958.01|947.21|958.06|947.26|956.66|945.86|43
1650141300000|2022-04-16 20:35:00|958.1|947.3|956.18|945.38|958.13|947.33|956.15|945.35|34
1650141600000|2022-04-16 20:40:00|956.3|945.5|956.91|946.11|957.38|946.58|956.29|945.49|70
1650141900000|2022-04-16 20:45:00|956.8|946|956.86|946.06|957.63|946.83|956.67|945.87|198
1650142200000|2022-04-16 20:50:00|956.87|946.07|959.98|949.18|961.73|950.93|956.56|945.76|245
1650142500000|2022-04-16 20:55:00|960.09|949.29|958.37|947.57|960.96|950.16|958.37|947.57|130
1650142800000|2022-04-16 21:00:00|958.36|947.56|960.61|949.81|961.09|950.29|958.36|947.56|156
1650143100000|2022-04-16 21:05:00|960.55|949.75|960.51|949.71|961.24|950.44|960.1|949.3|144
1650143400000|2022-04-16 21:10:00|960.48|949.68|959.96|949.16|960.48|949.68|959.9|949.1|91
1650143700000|2022-04-16 21:15:00|960|949.2|961.07|950.27|961.07|950.27|959.97|949.17|37
1650144000000|2022-04-16 21:20:00|961.15|950.35|961.33|950.53|961.33|950.53|961|950.2|42
1650144300000|2022-04-16 21:25:00|961.37|950.57|962.63|951.83|962.63|951.83|961.37|950.57|52
1650144600000|2022-04-16 21:30:00|962.57|951.77|962.96|952.16|963.14|952.34|962.57|951.77|20
1650144900000|2022-04-16 21:35:00|962.99|952.19|963.55|952.75|963.66|952.86|962.96|952.16|94
1650145200000|2022-04-16 21:40:00|963.5|952.7|963.91|953.11|963.99|953.19|963.28|952.48|35
1650145500000|2022-04-16 21:45:00|963.89|953.09|964.91|954.11|966.02|955.22|963.89|953.09|93
1650145800000|2022-04-16 21:50:00|964.92|954.12|965.99|955.19|966.11|955.31|964.92|954.12|109
1650146100000|2022-04-16 21:55:00|965.92|955.12|966.59|955.79|966.95|956.15|965.86|955.06|159
1650146400000|2022-04-16 22:00:00|966.78|955.98|969.25|958.45|970.75|959.95|966.45|955.65|95
1650146700000|2022-04-16 22:05:00|969.16|958.36|971.41|960.61|971.67|960.87|969.16|958.36|104
1650147000000|2022-04-16 22:10:00|971.58|960.78|971.83|961.03|971.91|961.11|970.89|960.09|60
1650147300000|2022-04-16 22:15:00|971.76|960.96|971.68|960.88|971.9|961.1|969.06|958.26|229
1650147600000|2022-04-16 22:20:00|971.71|960.91|971.88|961.08|971.92|961.12|969.78|958.98|127
1650147900000|2022-04-16 22:25:00|971.82|961.02|971.08|960.28|971.82|961.02|970.35|959.55|32
1650148200000|2022-04-16 22:30:00|971.25|960.45|968.88|958.08|971.64|960.84|967.54|956.74|186
1650148500000|2022-04-16 22:35:00|968.89|958.09|968.79|957.99|969.16|958.36|967.84|957.04|256
1650148800000|2022-04-16 22:40:00|968.8|958|968.88|958.08|969.99|959.19|968.79|957.99|154
1650149100000|2022-04-16 22:45:00|968.9|958.1|966.91|956.11|969.83|959.03|966.91|956.11|113
1650149400000|2022-04-16 22:50:00|967.05|956.25|967.89|957.09|967.89|957.09|966.91|956.11|133
1650149700000|2022-04-16 22:55:00|967.76|956.96|968.79|957.99|968.88|958.08|967.3|956.5|200
1650150000000|2022-04-16 23:00:00|968.86|958.06|969.01|958.21|969.75|958.95|968.83|958.03|58
1650150300000|2022-04-16 23:05:00|968.96|958.16|969.9|959.1|970.28|959.48|968.95|958.15|75
1650150600000|2022-04-16 23:10:00|969.93|959.13|968.91|958.11|970.18|959.38|968.91|958.11|30
1650150900000|2022-04-16 23:15:00|968.92|958.12|969.95|959.15|970.14|959.34|967.98|957.18|125
1650151200000|2022-04-16 23:20:00|969.94|959.14|970.14|959.34|970.63|959.83|969.8|959|158
1650151500000|2022-04-16 23:25:00|970.08|959.28|970.45|959.65|970.46|959.66|969.92|959.12|101
1650151800000|2022-04-16 23:30:00|970.76|959.96|971.17|960.37|971.34|960.54|970.23|959.43|68
1650152100000|2022-04-16 23:35:00|971.04|960.24|971.8|961|972.9|962.1|970.63|959.83|93
1650152400000|2022-04-16 23:40:00|971.9|961.1|973.92|963.12|974.55|963.75|971.71|960.91|69
1650152700000|2022-04-16 23:45:00|973.9|963.1|972.77|961.97|974.17|963.37|971.89|961.09|107
1650153000000|2022-04-16 23:50:00|972.8|962|971.73|960.93|972.8|962|971.68|960.88|78
1650153300000|2022-04-16 23:55:00|971.76|960.96|972.13|961.33|972.13|961.33|971.61|960.81|61
1650153600000|2022-04-17 00:00:00|972.15|961.35|975.84|965.04|975.84|965.04|972.14|961.34|176
1650153900000|2022-04-17 00:05:00|975.83|965.03|975.77|964.97|975.93|965.13|974.9|964.1|116
1650154200000|2022-04-17 00:10:00|975.9|965.1|973.9|963.1|975.9|965.1|973.71|962.91|38
1650154500000|2022-04-17 00:15:00|973.92|963.12|974.18|963.38|974.18|963.38|973.21|962.41|86
1650154800000|2022-04-17 00:20:00|974.12|963.32|973.9|963.1|975.9|965.1|973.9|963.1|157
1650155100000|2022-04-17 00:25:00|973.91|963.11|971.96|961.16|973.93|963.13|971.57|960.77|130
1650155400000|2022-04-17 00:30:00|971.94|961.14|972.79|961.99|973.13|962.33|971.88|961.08|103
1650155700000|2022-04-17 00:35:00|972.77|961.97|972.89|962.09|972.95|962.15|971.94|961.14|129
1650156000000|2022-04-17 00:40:00|972.9|962.1|972.83|962.03|973.75|962.95|972.68|961.88|152
1650156300000|2022-04-17 00:45:00|972.81|962.01|974.04|963.24|974.07|963.27|972.81|962.01|86
1650156600000|2022-04-17 00:50:00|974.01|963.21|974.89|964.09|975.53|964.73|973.7|962.9|112
1650156900000|2022-04-17 00:55:00|974.83|964.03|973.69|962.89|974.83|964.03|973.63|962.83|142
1650157200000|2022-04-17 01:00:00|973.7|962.9|974.87|964.07|975.31|964.51|973.69|962.89|180
1650157500000|2022-04-17 01:05:00|974.88|964.08|974.43|963.63|975.01|964.21|974.24|963.44|45
1650157800000|2022-04-17 01:10:00|974.5|963.7|974.84|964.04|975.22|964.42|974.04|963.24|71
1650158100000|2022-04-17 01:15:00|974.83|964.03|972.89|962.09|974.83|964.03|972.32|961.52|104
1650158400000|2022-04-17 01:20:00|972.93|962.13|972.8|962|973.3|962.5|971.91|961.11|60
1650158700000|2022-04-17 01:25:00|972.68|961.88|973.97|963.17|974.41|963.61|972.68|961.88|77
1650159000000|2022-04-17 01:30:00|974.05|963.25|973.9|963.1|974.05|963.25|972.93|962.13|64
1650159300000|2022-04-17 01:35:00|973.99|963.19|975.84|965.04|975.89|965.09|973.9|963.1|105
1650159600000|2022-04-17 01:40:00|975.85|965.05|975.04|964.24|976.45|965.65|974.92|964.12|93
1650159900000|2022-04-17 01:45:00|975.03|964.23|975.89|965.09|976.1|965.3|974.98|964.18|72
1650160200000|2022-04-17 01:50:00|975.83|965.03|974.97|964.17|975.88|965.08|974.88|964.08|18
1650160500000|2022-04-17 01:55:00|975.15|964.35|974.93|964.13|975.87|965.07|974.93|964.13|64
1650160800000|2022-04-17 02:00:00|974.94|964.14|973.17|962.37|975.34|964.54|973.17|962.37|55
1650161100000|2022-04-17 02:05:00|973.09|962.29|974.58|963.78|974.89|964.09|973.09|962.29|82
1650161400000|2022-04-17 02:10:00|974.62|963.82|974.32|963.52|974.89|964.09|973.46|962.66|62
1650161700000|2022-04-17 02:15:00|974.25|963.45|973.64|962.84|974.34|963.54|973.15|962.35|24
1650162000000|2022-04-17 02:20:00|973.48|962.68|972.98|962.18|973.49|962.69|972.9|962.1|92
1650162300000|2022-04-17 02:25:00|973.01|962.21|969.41|958.61|973.01|962.21|969.16|958.36|84
1650162600000|2022-04-17 02:30:00|969.38|958.58|968.13|957.33|970.06|959.26|968.13|957.33|127
1650162900000|2022-04-17 02:35:00|968.14|957.34|968.85|958.05|969.92|959.12|967.31|956.51|155
1650163200000|2022-04-17 02:40:00|968.89|958.09|966.65|955.85|968.89|958.09|965.26|954.46|86
1650163500000|2022-04-17 02:45:00|967.01|956.21|964.15|953.35|967.14|956.34|964.15|953.35|66
1650163800000|2022-04-17 02:50:00|964.14|953.34|963.81|953.01|964.14|953.34|962.34|951.54|68
1650164100000|2022-04-17 02:55:00|963.82|953.02|963.9|953.1|965.03|954.23|963.75|952.95|53
1650164400000|2022-04-17 03:00:00|963.89|953.09|964.07|953.27|964.08|953.28|963.12|952.32|46
1650164700000|2022-04-17 03:05:00|964.06|953.26|961.72|950.92|964.06|953.26|959.34|948.54|97
1650165000000|2022-04-17 03:10:00|961.88|951.08|961.94|951.14|962.61|951.81|961.2|950.4|43
1650165300000|2022-04-17 03:15:00|961.93|951.13|962.9|952.1|963|952.2|961.83|951.03|29
1650165600000|2022-04-17 03:20:00|963.01|952.21|963.14|952.34|964.66|953.86|963.01|952.21|47
1650165900000|2022-04-17 03:25:00|963.18|952.38|964.78|953.98|964.78|953.98|963.18|952.38|44
1650166200000|2022-04-17 03:30:00|964.62|953.82|964.89|954.09|964.92|954.12|964|953.2|25
1650166500000|2022-04-17 03:35:00|964.94|954.14|965.02|954.22|965.4|954.6|964.94|954.14|19
1650166800000|2022-04-17 03:40:00|965.1|954.3|964.04|953.24|965.26|954.46|963.97|953.17|40
1650167100000|2022-04-17 03:45:00|964.05|953.25|963.99|953.19|964.86|954.06|963.93|953.13|63
1650167400000|2022-04-17 03:50:00|964.07|953.27|964.22|953.42|964.47|953.67|964.04|953.24|47
1650167700000|2022-04-17 03:55:00|964.28|953.48|963.16|952.36|964.95|954.15|963.16|952.36|75
1650168000000|2022-04-17 04:00:00|962.92|952.12|963.81|953.01|963.9|953.1|962.92|952.12|46
1650168300000|2022-04-17 04:05:00|963.83|953.03|964.09|953.29|964.63|953.83|963.24|952.44|60
1650168600000|2022-04-17 04:10:00|963.92|953.12|963.89|953.09|963.93|953.13|962.96|952.16|48
1650168900000|2022-04-17 04:15:00|963.91|953.11|965.1|954.3|965.1|954.3|963.04|952.24|108
1650169200000|2022-04-17 04:20:00|965.02|954.22|965.08|954.28|965.26|954.46|964.82|954.02|30
1650169500000|2022-04-17 04:25:00|965.1|954.3|965.02|954.22|965.3|954.5|964.9|954.1|18
1650169800000|2022-04-17 04:30:00|965.07|954.27|963.91|953.11|965.18|954.38|963.88|953.08|17
1650170100000|2022-04-17 04:35:00|963.95|953.15|964.83|954.03|964.98|954.18|963.93|953.13|51
1650170400000|2022-04-17 04:40:00|964.89|954.09|964.9|954.1|964.95|954.15|964|953.2|36
1650170700000|2022-04-17 04:45:00|964.92|954.12|963.97|953.17|965.07|954.27|963.97|953.17|35
1650171000000|2022-04-17 04:50:00|963.92|953.12|964.75|953.95|964.75|953.95|963.7|952.9|47
1650171300000|2022-04-17 04:55:00|964.74|953.94|964.03|953.23|964.76|953.96|963.88|953.08|31
1650171600000|2022-04-17 05:00:00|964.04|953.24|962.66|951.86|964.06|953.26|962.56|951.76|48
1650171900000|2022-04-17 05:05:00|962.65|951.85|963.41|952.61|963.76|952.96|962.5|951.7|53
1650172200000|2022-04-17 05:10:00|963.29|952.49|963.48|952.68|963.68|952.88|963.21|952.41|26
1650172500000|2022-04-17 05:15:00|963.55|952.75|964.08|953.28|964.15|953.35|963.54|952.74|41
1650172800000|2022-04-17 05:20:00|964.04|953.24|964.91|954.11|965.13|954.33|963.81|953.01|20
1650173100000|2022-04-17 05:25:00|965.07|954.27|966.09|955.29|966.44|955.64|965.07|954.27|35
1650173400000|2022-04-17 05:30:00|966.06|955.26|965.67|954.87|966.1|955.3|965.55|954.75|63
1650173700000|2022-04-17 05:35:00|965.72|954.92|965.74|954.94|965.9|955.1|965.51|954.71|229
1650174000000|2022-04-17 05:40:00|965.77|954.97|965.55|954.75|966.43|955.63|965.51|954.71|125
1650174300000|2022-04-17 05:45:00|965.49|954.69|965.92|955.12|966.83|956.03|965.49|954.69|51
1650174600000|2022-04-17 05:50:00|965.78|954.98|966.97|956.17|967.02|956.22|965.43|954.63|74
1650174900000|2022-04-17 05:55:00|966.95|956.15|966.13|955.33|967.82|957.02|966.08|955.28|104
1650175200000|2022-04-17 06:00:00|966.15|955.35|965.8|955|966.28|955.48|965.68|954.88|95
1650175500000|2022-04-17 06:05:00|965.79|954.99|966.16|955.36|966.2|955.4|965.03|954.23|52
1650175800000|2022-04-17 06:10:00|966.24|955.44|966.95|956.15|966.95|956.15|965.6|954.8|30
1650176100000|2022-04-17 06:15:00|966.92|956.12|967.07|956.27|967.25|956.45|966.47|955.67|32
1650176400000|2022-04-17 06:20:00|967.06|956.26|964.67|953.87|967.3|956.5|964.67|953.87|54
1650176700000|2022-04-17 06:25:00|964.72|953.92|962.99|952.19|964.72|953.92|962.89|952.09|89
1650177000000|2022-04-17 06:30:00|962.98|952.18|963.96|953.16|964.85|954.05|962.78|951.98|56
1650177300000|2022-04-17 06:35:00|963.78|952.98|963.95|953.15|964.02|953.22|963.78|952.98|20
1650177600000|2022-04-17 06:40:00|963.97|953.17|963.25|952.45|964.46|953.66|963.25|952.45|25
1650177900000|2022-04-17 06:45:00|962.88|952.08|962.8|952|963.88|953.08|962.72|951.92|78
1650178200000|2022-04-17 06:50:00|962.86|952.06|963.11|952.31|963.22|952.42|962.86|952.06|42
1650178500000|2022-04-17 06:55:00|963.12|952.32|962.7|951.9|963.93|953.13|962.7|951.9|82
1650178800000|2022-04-17 07:00:00|962.5|951.7|962.82|952.02|963.12|952.32|962.39|951.59|34
1650179100000|2022-04-17 07:05:00|962.79|951.99|965.12|954.32|965.13|954.33|962.79|951.99|54
1650179400000|2022-04-17 07:10:00|965.11|954.31|965.13|954.33|965.13|954.33|964.78|953.98|25
1650179700000|2022-04-17 07:15:00|965.2|954.4|965.22|954.42|965.39|954.59|965.13|954.33|18
1650180000000|2022-04-17 07:20:00|965.32|954.52|963.04|952.24|965.32|954.52|962.9|952.1|47
1650180300000|2022-04-17 07:25:00|963.03|952.23|962.91|952.11|963.04|952.24|962.9|952.1|16
1650180600000|2022-04-17 07:30:00|963.04|952.24|963.9|953.1|963.9|953.1|963.04|952.24|17
1650180900000|2022-04-17 07:35:00|963.93|953.13|962.86|952.06|963.93|953.13|962.86|952.06|28
1650181200000|2022-04-17 07:40:00|962.81|952.01|963.72|952.92|963.74|952.94|962.37|951.57|27
1650181500000|2022-04-17 07:45:00|963.73|952.93|964|953.2|964|953.2|962.97|952.17|27
1650181800000|2022-04-17 07:50:00|963.92|953.12|962.86|952.06|964.74|953.94|962.86|952.06|31
1650182100000|2022-04-17 07:55:00|962.87|952.07|963.96|953.16|964.77|953.97|962.85|952.05|39
1650182400000|2022-04-17 08:00:00|963.89|953.09|964.76|953.96|964.78|953.98|963.89|953.09|54
1650182700000|2022-04-17 08:05:00|964.7|953.9|965.53|954.73|965.91|955.11|964.31|953.51|45
1650183000000|2022-04-17 08:10:00|965.6|954.8|965.12|954.32|965.97|955.17|965.01|954.21|30
1650183300000|2022-04-17 08:15:00|964.99|954.19|965.91|955.11|966.22|955.42|964.99|954.19|31
1650183600000|2022-04-17 08:20:00|965.76|954.96|965.88|955.08|965.9|955.1|964.93|954.13|23
1650183900000|2022-04-17 08:25:00|965.86|955.06|965.64|954.84|966.33|955.53|965.64|954.84|33
1650184200000|2022-04-17 08:30:00|965.65|954.85|963.25|952.45|965.65|954.85|963.25|952.45|94
1650184500000|2022-04-17 08:35:00|963.15|952.35|963.86|953.06|963.89|953.09|962.96|952.16|26
1650184800000|2022-04-17 08:40:00|963.87|953.07|963.01|952.21|963.87|953.07|962.96|952.16|64
1650185100000|2022-04-17 08:45:00|963.26|952.46|963.87|953.07|964.2|953.4|962.92|952.12|122
1650185400000|2022-04-17 08:50:00|963.9|953.1|964.81|954.01|965.39|954.59|963.9|953.1|32
1650185700000|2022-04-17 08:55:00|964.8|954|965.69|954.89|965.79|954.99|964.77|953.97|32
1650186000000|2022-04-17 09:00:00|965.67|954.87|965.34|954.54|965.67|954.87|965.1|954.3|30
1650186300000|2022-04-17 09:05:00|965.37|954.57|965.82|955.02|965.91|955.11|965.09|954.29|29
1650186600000|2022-04-17 09:10:00|965.9|955.1|966.73|955.93|966.98|956.18|965.9|955.1|48
1650186900000|2022-04-17 09:15:00|966.83|956.03|966.07|955.27|966.86|956.06|965.76|954.96|47
1650187200000|2022-04-17 09:20:00|966.08|955.28|966.72|955.92|966.75|955.95|965.86|955.06|24
1650187500000|2022-04-17 09:25:00|966.74|955.94|966.69|955.89|966.82|956.02|966.45|955.65|19
1650187800000|2022-04-17 09:30:00|966.77|955.97|965.89|955.09|967.02|956.22|965.89|955.09|26
1650188100000|2022-04-17 09:35:00|965.9|955.1|965.19|954.39|965.94|955.14|964.87|954.07|20
1650188400000|2022-04-17 09:40:00|965.44|954.64|964.74|953.94|965.44|954.64|964.48|953.68|26
1650188700000|2022-04-17 09:45:00|964.78|953.98|964.66|953.86|964.79|953.99|964.21|953.41|33
1650189000000|2022-04-17 09:50:00|964.68|953.88|964.17|953.37|964.87|954.07|964.17|953.37|38
1650189300000|2022-04-17 09:55:00|964.16|953.36|965.03|954.23|965.05|954.25|964.05|953.25|32
1650189600000|2022-04-17 10:00:00|965.1|954.3|966.16|955.36|966.43|955.63|965.1|954.3|31
1650189900000|2022-04-17 10:05:00|966.09|955.29|966.27|955.47|967.14|956.34|966.03|955.23|30
1650190200000|2022-04-17 10:10:00|966.3|955.5|965.94|955.14|966.32|955.52|965.94|955.14|39
1650190500000|2022-04-17 10:15:00|965.95|955.15|965.89|955.09|965.95|955.15|965.88|955.08|18
1650190800000|2022-04-17 10:20:00|965.87|955.07|964.9|954.1|965.88|955.08|964.36|953.56|60
1650191100000|2022-04-17 10:25:00|964.85|954.05|963.67|952.87|964.85|954.05|962.86|952.06|62
1650191400000|2022-04-17 10:30:00|963.87|953.07|963.76|952.96|963.89|953.09|963.76|952.96|5
1650191700000|2022-04-17 10:35:00|963.86|953.06|963.15|952.35|964|953.2|963.15|952.35|35
1650192000000|2022-04-17 10:40:00|963.11|952.31|961.56|950.76|963.11|952.31|961.56|950.76|86
1650192300000|2022-04-17 10:45:00|961.57|950.77|962.73|951.93|962.73|951.93|960.32|949.52|96
1650192600000|2022-04-17 10:50:00|962.89|952.09|963.87|953.07|963.9|953.1|962.79|951.99|42
1650192900000|2022-04-17 10:55:00|963.89|953.09|963.98|953.18|963.99|953.19|963.57|952.77|24
1650193200000|2022-04-17 11:00:00|963.99|953.19|964.88|954.08|964.89|954.09|963.99|953.19|15
1650193500000|2022-04-17 11:05:00|964.79|953.99|963.62|952.82|964.8|954|963.17|952.37|38
1650193800000|2022-04-17 11:10:00|963.45|952.65|962.9|952.1|963.77|952.97|962.9|952.1|37
1650194100000|2022-04-17 11:15:00|962.93|952.13|961.97|951.17|962.96|952.16|961.15|950.35|77
1650194400000|2022-04-17 11:20:00|962.04|951.24|961.89|951.09|962.04|951.24|961.68|950.88|23
1650194700000|2022-04-17 11:25:00|961.94|951.14|963.52|952.72|963.88|953.08|961.94|951.14|40
1650195000000|2022-04-17 11:30:00|963.51|952.71|964.81|954.01|964.81|954.01|963.25|952.45|32
1650195300000|2022-04-17 11:35:00|964.75|953.95|965.18|954.38|965.18|954.38|964.71|953.91|19
1650195600000|2022-04-17 11:40:00|965.28|954.48|965.89|955.09|965.89|955.09|965.05|954.25|27
1650195900000|2022-04-17 11:45:00|965.88|955.08|963.99|953.19|965.9|955.1|963.99|953.19|40
1650196200000|2022-04-17 11:50:00|963.89|953.09|962.9|952.1|964.18|953.38|962.9|952.1|33
1650196500000|2022-04-17 11:55:00|962.93|952.13|964.71|953.91|964.71|953.91|962.87|952.07|30
1650196800000|2022-04-17 12:00:00|964.72|953.92|964.18|953.38|966.17|955.37|964.18|953.38|71
1650197100000|2022-04-17 12:05:00|964.05|953.25|962.93|952.13|964.26|953.46|962.88|952.08|52
1650197400000|2022-04-17 12:10:00|962.91|952.11|963.85|953.05|963.85|953.05|962.83|952.03|16
1650197700000|2022-04-17 12:15:00|963.74|952.94|962.92|952.12|963.81|953.01|962.12|951.32|32
1650198000000|2022-04-17 12:20:00|962.95|952.15|962.91|952.11|963.08|952.28|962.21|951.41|26
1650198300000|2022-04-17 12:25:00|962.96|952.16|963.13|952.33|963.13|952.33|962.78|951.98|13
1650198600000|2022-04-17 12:30:00|963.17|952.37|963.3|952.5|963.9|953.1|963.07|952.27|23
1650198900000|2022-04-17 12:35:00|963.21|952.41|964.84|954.04|964.84|954.04|962.81|952.01|69
1650199200000|2022-04-17 12:40:00|964.89|954.09|965.14|954.34|965.69|954.89|963.97|953.17|43
1650199500000|2022-04-17 12:45:00|965.18|954.38|964.87|954.07|965.28|954.48|964.09|953.29|69
1650199800000|2022-04-17 12:50:00|964.67|953.87|963.93|953.13|964.8|954|963.93|953.13|25
1650200100000|2022-04-17 12:55:00|963.87|953.07|963.69|952.89|963.87|953.07|962.9|952.1|35
1650200400000|2022-04-17 13:00:00|963.7|952.9|962.9|952.1|963.7|952.9|962.84|952.04|30
1650200700000|2022-04-17 13:05:00|962.96|952.16|962.79|951.99|962.96|952.16|962.28|951.48|26
1650201000000|2022-04-17 13:10:00|962.98|952.18|964.17|953.37|964.34|953.54|962.98|952.18|39
1650201300000|2022-04-17 13:15:00|964.3|953.5|965.94|955.14|966.64|955.84|964.3|953.5|87
1650201600000|2022-04-17 13:20:00|965.97|955.17|964.44|953.64|966.19|955.39|964.42|953.62|85
1650201900000|2022-04-17 13:25:00|964.48|953.68|961.45|950.65|964.85|954.05|961.05|950.25|120
1650202200000|2022-04-17 13:30:00|961.31|950.51|962.71|951.91|962.77|951.97|960.76|949.96|79
1650202500000|2022-04-17 13:35:00|962.72|951.92|966.84|956.04|967.8|957|962.71|951.91|131
1650202800000|2022-04-17 13:40:00|966.73|955.93|970.9|960.1|970.93|960.13|966.73|955.93|155
1650203100000|2022-04-17 13:45:00|970.95|960.15|970.08|959.28|971.62|960.82|968.91|958.11|138
1650203400000|2022-04-17 13:50:00|970.05|959.25|966.84|956.04|970.06|959.26|966.82|956.02|136
1650203700000|2022-04-17 13:55:00|966.91|956.11|964.79|953.99|967.05|956.25|964.79|953.99|104
1650204000000|2022-04-17 14:00:00|964.1|953.3|964.05|953.25|965.83|955.03|961.91|951.11|181
1650204300000|2022-04-17 14:05:00|963.98|953.18|966.09|955.29|967.01|956.21|963.92|953.12|70
1650204600000|2022-04-17 14:10:00|965.97|955.17|965.77|954.97|966.28|955.48|964.15|953.35|97
1650204900000|2022-04-17 14:15:00|965.74|954.94|965.9|955.1|965.98|955.18|964.08|953.28|73
1650205200000|2022-04-17 14:20:00|965.88|955.08|966.81|956.01|966.81|956.01|965.75|954.95|33
1650205500000|2022-04-17 14:25:00|966.77|955.97|966.76|955.96|966.88|956.08|965.9|955.1|28
1650205800000|2022-04-17 14:30:00|966.7|955.9|967.48|956.68|967.48|956.68|965.98|955.18|65
1650206100000|2022-04-17 14:35:00|967.71|956.91|968.29|957.49|968.88|958.08|966.9|956.1|52
1650206400000|2022-04-17 14:40:00|968.34|957.54|967.8|957|969.26|958.46|967.8|957|76
1650206700000|2022-04-17 14:45:00|967.18|956.38|968.78|957.98|968.95|958.15|966.95|956.15|93
1650207000000|2022-04-17 14:50:00|968.96|958.16|967.91|957.11|968.96|958.16|967.88|957.08|41
1650207300000|2022-04-17 14:55:00|967.89|957.09|967.52|956.72|967.89|957.09|966.77|955.97|76
1650207600000|2022-04-17 15:00:00|967.71|956.91|966.9|956.1|968.12|957.32|966.78|955.98|72
1650207900000|2022-04-17 15:05:00|967.26|956.46|967.63|956.83|967.79|956.99|966.72|955.92|83
1650208200000|2022-04-17 15:10:00|967.61|956.81|968.07|957.27|968.07|957.27|967.61|956.81|14
1650208500000|2022-04-17 15:15:00|968.23|957.43|968.93|958.13|969|958.2|968.04|957.24|30
1650208800000|2022-04-17 15:20:00|969.01|958.21|968.83|958.03|969.01|958.21|968.32|957.52|25
1650209100000|2022-04-17 15:25:00|968.93|958.13|970.71|959.91|971.14|960.34|968.91|958.11|92
1650209400000|2022-04-17 15:30:00|970.74|959.94|973.74|962.94|973.79|962.99|970.68|959.88|77
1650209700000|2022-04-17 15:35:00|973.83|963.03|973.07|962.27|973.83|963.03|972.9|962.1|52
1650210000000|2022-04-17 15:40:00|973.08|962.28|974.15|963.35|974.15|963.35|972.96|962.16|44
1650210300000|2022-04-17 15:45:00|974.18|963.38|973.23|962.43|974.27|963.47|973.03|962.23|51
1650210600000|2022-04-17 15:50:00|973.22|962.42|973.8|963|974.29|963.49|973.1|962.3|39
1650210900000|2022-04-17 15:55:00|973.62|962.82|973.27|962.47|973.62|962.82|972.83|962.03|34
1650211200000|2022-04-17 16:00:00|973.28|962.48|973.22|962.42|973.55|962.75|972.53|961.73|33
1650211500000|2022-04-17 16:05:00|973.26|962.46|972.65|961.85|974.01|963.21|972.47|961.67|130
1650211800000|2022-04-17 16:10:00|972.48|961.68|973.95|963.15|974.06|963.26|971.76|960.96|72
1650212100000|2022-04-17 16:15:00|973.96|963.16|974.11|963.31|974.14|963.34|973.42|962.62|55
1650212400000|2022-04-17 16:20:00|974.07|963.27|975.38|964.58|975.68|964.88|974.06|963.26|52
1650212700000|2022-04-17 16:25:00|975.39|964.59|974.49|963.69|975.39|964.59|974.46|963.66|198
1650213000000|2022-04-17 16:30:00|974.42|963.62|973.42|962.62|974.42|963.62|972.95|962.15|94
1650213300000|2022-04-17 16:35:00|973.31|962.51|972.7|961.9|973.48|962.68|972.7|961.9|31
1650213600000|2022-04-17 16:40:00|972.32|961.52|972.46|961.66|972.5|961.7|971.73|960.93|97
1650213900000|2022-04-17 16:45:00|972.49|961.69|971.71|960.91|972.49|961.69|970.5|959.7|102
1650214200000|2022-04-17 16:50:00|971.72|960.92|972.35|961.55|973.43|962.63|971.72|960.92|223
1650214500000|2022-04-17 16:55:00|972.39|961.59|969.59|958.79|972.39|961.59|968.66|957.86|134
1650214800000|2022-04-17 17:00:00|969.63|958.83|970.89|960.09|970.94|960.14|968.97|958.17|182
1650215100000|2022-04-17 17:05:00|970.69|959.89|970.68|959.88|971.16|960.36|970.38|959.58|147
1650215400000|2022-04-17 17:10:00|970.87|960.07|971.27|960.47|971.27|960.47|969.37|958.57|201
1650215700000|2022-04-17 17:15:00|971.26|960.46|970.88|960.08|971.71|960.91|970.87|960.07|158
1650216000000|2022-04-17 17:20:00|970.87|960.07|969.36|958.56|970.9|960.1|968.9|958.1|156
1650216300000|2022-04-17 17:25:00|969.4|958.6|968.2|957.4|969.4|958.6|968.2|957.4|68
1650216600000|2022-04-17 17:30:00|968.19|957.39|968.5|957.7|968.89|958.09|968.18|957.38|28
1650216900000|2022-04-17 17:35:00|968.38|957.58|967.71|956.91|968.38|957.58|967.71|956.91|16
1650217200000|2022-04-17 17:40:00|967.66|956.86|968.92|958.12|969.16|958.36|967.55|956.75|121
1650217500000|2022-04-17 17:45:00|969.02|958.22|966.92|956.12|969.14|958.34|966.92|956.12|54
1650217800000|2022-04-17 17:50:00|966.8|956|967.89|957.09|967.9|957.1|966.41|955.61|153
1650218100000|2022-04-17 17:55:00|967.9|957.1|964.94|954.14|967.9|957.1|964|953.2|150
1650218400000|2022-04-17 18:00:00|964.85|954.05|965.14|954.34|966.67|955.87|964.1|953.3|150
1650218700000|2022-04-17 18:05:00|965.32|954.52|957.78|946.98|967.07|956.27|956.8|946|349
1650219000000|2022-04-17 18:10:00|957.77|946.97|957.1|946.3|958.92|948.12|957.03|946.23|190
1650219300000|2022-04-17 18:15:00|956.96|946.16|953.39|942.59|957.96|947.16|953.39|942.59|246
1650219600000|2022-04-17 18:20:00|953.44|942.64|955.99|945.19|956.77|945.97|952.56|941.76|257
1650219900000|2022-04-17 18:25:00|956.21|945.41|955.98|945.18|956.3|945.5|955.5|944.7|150
1650220200000|2022-04-17 18:30:00|955.96|945.16|954.79|943.99|955.96|945.16|954.06|943.26|234
1650220500000|2022-04-17 18:35:00|954.8|944|954.04|943.24|955.01|944.21|953.64|942.84|126
1650220800000|2022-04-17 18:40:00|954.01|943.21|954.17|943.37|955.78|944.98|954.01|943.21|184
1650221100000|2022-04-17 18:45:00|954.16|943.36|955.81|945.01|955.95|945.15|953.97|943.17|131
1650221400000|2022-04-17 18:50:00|955.74|944.94|954.84|944.04|955.74|944.94|954.51|943.71|177
1650221700000|2022-04-17 18:55:00|954.89|944.09|954.94|944.14|954.94|944.14|953.85|943.05|99
1650222000000|2022-04-17 19:00:00|954.74|943.94|955.62|944.82|955.91|945.11|954.08|943.28|86
1650222300000|2022-04-17 19:05:00|955.29|944.49|954.07|943.27|955.29|944.49|953.08|942.28|142
1650222600000|2022-04-17 19:10:00|954.1|943.3|953.7|942.9|954.11|943.31|953.69|942.89|45
1650222900000|2022-04-17 19:15:00|953.72|942.92|954.07|943.27|954.9|944.1|953.24|942.44|147
1650223200000|2022-04-17 19:20:00|954.08|943.28|953.91|943.11|954.46|943.66|953.31|942.51|127
1650223500000|2022-04-17 19:25:00|953.9|943.1|954.94|942.64|955.14|943.72|953.9|942.47|89
1650223800000|2022-04-17 19:30:00|954.78|942.48|954.72|942.42|956.18|943.88|954.67|942.37|74
1650224100000|2022-04-17 19:35:00|954.67|942.37|956.56|944.26|956.56|944.26|954.67|942.37|141
1650224400000|2022-04-17 19:40:00|956.38|944.08|956.8|944.5|956.93|944.63|955.82|943.52|82
1650224700000|2022-04-17 19:45:00|956.72|944.42|961.62|949.32|962.36|950.06|956.72|944.42|137
1650225000000|2022-04-17 19:50:00|961.7|949.4|961.65|949.35|962.83|950.53|961.01|948.71|222
1650225300000|2022-04-17 19:55:00|961.8|949.5|960.36|948.06|961.8|949.5|959.96|947.66|199
1650225600000|2022-04-17 20:00:00|960.44|948.14|961.78|949.48|961.78|949.48|960.3|948|126
1650225900000|2022-04-17 20:05:00|961.73|949.43|959.43|947.13|961.74|949.44|959.37|947.07|182
1650226200000|2022-04-17 20:10:00|959.37|947.07|958.69|946.39|960.26|947.96|958.69|946.39|202
1650226500000|2022-04-17 20:15:00|958.71|946.41|958.64|946.34|958.81|946.51|958.32|946.02|146
1650226800000|2022-04-17 20:20:00|958.63|946.33|959.58|947.28|959.59|947.29|958.55|946.25|158
1650227100000|2022-04-17 20:25:00|959.51|947.21|959.25|946.95|959.51|947.21|958.72|946.42|47
1650227400000|2022-04-17 20:30:00|959.31|947.01|960.64|948.34|960.72|948.42|958.83|946.53|134
1650227700000|2022-04-17 20:35:00|960.69|948.39|960.76|948.46|961.7|949.4|960.65|948.35|80
1650228000000|2022-04-17 20:40:00|960.8|948.5|960.65|948.35|961.32|949.02|960.29|947.99|106
1650228300000|2022-04-17 20:45:00|960.56|948.26|958.51|946.21|960.6|948.3|958.51|946.21|76
1650228600000|2022-04-17 20:50:00|958.5|946.2|957.5|945.2|958.5|946.2|957.38|945.08|94
1650228900000|2022-04-17 20:55:00|957.58|945.28|958|945.7|958.33|946.03|957.56|945.26|69
1650229200000|2022-04-17 21:00:00|957.96|945.66|957.05|946.25|958.59|946.4|956.9|945.35|22
1650229500000|2022-04-17 21:05:00|956.9|946.1|955.23|944.43|956.9|946.1|954.96|944.16|17
1650229800000|2022-04-17 21:10:00|955.8|945|954.25|943.45|955.9|945.1|954.25|943.45|10
1650230100000|2022-04-17 21:15:00|954.15|943.35|954.55|943.75|954.75|943.95|953.78|942.98|12
1650230400000|2022-04-17 21:20:00|954.75|943.95|955.35|944.55|955.35|944.55|954.6|943.8|4
1650230700000|2022-04-17 21:25:00|955.85|945.05|955.9|945.1|955.9|945.1|955.8|945|6
1650231000000|2022-04-17 21:30:00|955.95|945.15|955.9|945.1|956|945.2|955.9|945.1|4
1650231300000|2022-04-17 21:35:00|955.84|945.04|955.84|945.04|955.84|945.04|955.84|945.04|1
1650231600000|2022-04-17 21:40:00|955.9|945.1|958.08|947.28|958.08|947.28|955.9|945.1|13
1650231900000|2022-04-17 21:45:00|958.05|947.25|955.9|945.1|958.08|947.28|955.87|945.07|22
1650232200000|2022-04-17 21:50:00|955.75|944.95|956|945.2|956.83|946.03|955.75|944.95|13
1650232500000|2022-04-17 21:55:00|956.5|945.7|957.5|946.7|957.55|946.75|956.5|945.7|27
1650232800000|2022-04-17 22:00:00|957.05|946.25|951.9|941.1|957.46|946.66|951.9|941.1|57
1650233100000|2022-04-17 22:05:00|951.97|941.17|957.95|947.15|957.95|947.15|951.97|941.17|54
1650233400000|2022-04-17 22:10:00|957.9|947.1|958.95|948.15|958.95|948.15|956.75|945.95|37
1650233700000|2022-04-17 22:15:00|959.52|948.72|958.9|948.1|959.6|948.8|958.35|947.55|37
1650234000000|2022-04-17 22:20:00|958.65|947.85|958.1|947.3|959.39|948.59|957.9|947.1|21
1650234300000|2022-04-17 22:25:00|958.2|947.4|957.87|947.07|958.48|947.68|957.57|946.77|32
1650234600000|2022-04-17 22:30:00|958.01|947.21|957.19|946.39|958.45|947.65|956.57|945.77|46
1650234900000|2022-04-17 22:35:00|956.9|946.1|956.2|945.4|957.7|946.9|956.15|945.35|28
1650235200000|2022-04-17 22:40:00|955.9|945.1|954.85|944.05|955.9|945.1|954.44|943.64|12
1650235500000|2022-04-17 22:45:00|954.9|944.1|950.9|940.1|954.9|944.1|950.15|939.35|68
1650235800000|2022-04-17 22:50:00|951.1|940.3|951.85|941.05|951.9|941.1|950.9|940.1|14
1650236100000|2022-04-17 22:55:00|951.4|940.6|950.79|939.99|952.42|941.62|950.2|939.4|33
1650236400000|2022-04-17 23:00:00|950.5|939.7|942.7|931.9|950.5|939.7|942.7|931.9|56
1650236700000|2022-04-17 23:05:00|942.75|931.95|942.1|931.3|944.62|933.82|942.04|931.24|87
1650237000000|2022-04-17 23:10:00|942.05|931.25|944.5|933.7|945.6|934.8|942.05|931.25|60
1650237300000|2022-04-17 23:15:00|944|933.2|942.14|931.34|944.58|933.78|942|931.2|54
1650237600000|2022-04-17 23:20:00|942.05|931.25|935.9|925.1|942.3|931.5|931.8|921|115
1650237900000|2022-04-17 23:25:00|935.8|925|930.9|920.1|935.8|925|929.4|918.6|155
1650238200000|2022-04-17 23:30:00|930.74|919.94|928.66|917.86|931.9|921.1|926.9|916.1|118
1650238500000|2022-04-17 23:35:00|928.16|917.36|927.9|917.1|930.56|919.76|927.75|916.95|69
1650238800000|2022-04-17 23:40:00|928|917.2|926.8|916|928.53|917.73|925.9|915.1|65
1650239100000|2022-04-17 23:45:00|926.9|916.1|926.37|915.57|927.7|916.9|924.75|913.95|88
1650239400000|2022-04-17 23:50:00|926.8|916|929.29|918.49|929.9|919.1|926.8|916|91
1650239700000|2022-04-17 23:55:00|929.28|918.48|929.5|918.7|931.9|921.1|928.9|918.1|50
1650240000000|2022-04-18 00:00:00|929.26|918.46|927.9|917.1|930.3|919.5|925.9|915.1|93
1650240300000|2022-04-18 00:05:00|927.4|916.6|925.9|915.1|927.75|916.95|925.9|915.1|42
1650240600000|2022-04-18 00:10:00|926.06|915.26|928.2|917.4|928.9|918.1|925.9|915.1|41
1650240900000|2022-04-18 00:15:00|928.05|917.25|929.05|918.25|930.9|920.1|928.05|917.25|44
1650241200000|2022-04-18 00:20:00|928.9|918.1|930.9|920.1|931.4|920.6|928.9|918.1|24
1650241500000|2022-04-18 00:25:00|930.93|920.13|930.9|920.1|931.56|920.76|930.9|920.1|60
1650241800000|2022-04-18 00:30:00|930.8|920|929.9|919.1|930.8|920|929.89|919.09|11
1650242100000|2022-04-18 00:35:00|929.55|918.75|928.9|918.1|929.9|919.1|927.8|917|25
1650242400000|2022-04-18 00:40:00|929.15|918.35|929.9|919.1|930.38|919.58|929.15|918.35|20
1650242700000|2022-04-18 00:45:00|929.4|918.6|929.55|918.75|929.75|918.95|928.9|918.1|15
1650243000000|2022-04-18 00:50:00|929.35|918.55|931.9|921.1|931.9|921.1|928.31|917.51|41
1650243300000|2022-04-18 00:55:00|931.82|921.02|931.84|921.04|932.7|921.9|931.75|920.95|17
1650243600000|2022-04-18 01:00:00|931.7|920.9|932.9|922.1|933.3|922.5|931.7|920.9|25
1650243900000|2022-04-18 01:05:00|933.15|922.35|934.76|923.96|934.76|923.96|932.9|922.1|69
1650244200000|2022-04-18 01:10:00|934.9|924.1|934.9|924.1|935.39|924.59|934.57|923.77|28
1650244500000|2022-04-18 01:15:00|934.73|923.93|932.8|922|934.73|923.93|932.7|921.9|48
1650244800000|2022-04-18 01:20:00|932.4|921.6|929.9|919.1|932.9|922.1|929|918.2|35
1650245100000|2022-04-18 01:25:00|929.8|919|930.52|919.72|930.9|920.1|928.95|918.15|26
1650245400000|2022-04-18 01:30:00|930.26|919.46|931.32|920.52|931.72|920.92|929.8|919|53
1650245700000|2022-04-18 01:35:00|931.49|920.69|933.18|922.38|933.47|922.67|930.5|919.7|32
1650246000000|2022-04-18 01:40:00|933.05|922.25|932.9|922.1|933.9|923.1|932.9|922.1|47
1650246300000|2022-04-18 01:45:00|932.8|922|933.4|922.6|933.4|922.6|931.9|921.1|16
1650246600000|2022-04-18 01:50:00|933.9|923.1|934.9|924.1|935.4|924.6|933.6|922.8|24
1650246900000|2022-04-18 01:55:00|935.1|924.3|935.9|925.1|936.52|925.72|934.9|924.1|18
1650247200000|2022-04-18 02:00:00|935.45|924.65|936.1|925.3|936.76|925.96|935.3|924.5|62
1650247500000|2022-04-18 02:05:00|936.05|925.25|936.82|926.02|936.97|926.17|936.05|925.25|13
1650247800000|2022-04-18 02:10:00|936.85|926.05|936.05|925.25|937.3|926.5|936.05|925.25|7
1650248100000|2022-04-18 02:15:00|935.9|925.1|934.9|924.1|935.9|925.1|934.9|924.1|75
1650248400000|2022-04-18 02:20:00|935.09|924.29|935|924.2|935.9|925.1|934.95|924.15|11
1650248700000|2022-04-18 02:25:00|934.9|924.1|935.9|925.1|935.9|925.1|934.7|923.9|24
1650249000000|2022-04-18 02:30:00|935.95|925.15|937.45|926.65|937.65|926.85|935.95|925.15|37
1650249300000|2022-04-18 02:35:00|937.25|926.45|936.37|925.57|937.64|926.84|936.37|925.57|13
1650249600000|2022-04-18 02:40:00|936.6|925.8|936.9|926.1|937.28|926.48|936.2|925.4|22
1650249900000|2022-04-18 02:45:00|936.99|926.19|936.95|926.15|937.5|926.7|936.9|926.1|23
1650250200000|2022-04-18 02:50:00|937.35|926.55|936.95|926.15|937.86|927.06|936.95|926.15|16
1650250500000|2022-04-18 02:55:00|937.45|926.65|938.3|927.5|938.75|927.95|937.45|926.65|26
1650250800000|2022-04-18 03:00:00|938.31|927.51|939.4|928.6|939.56|928.76|938.31|927.51|22
1650251100000|2022-04-18 03:05:00|939.5|928.7|940|929.2|940.5|929.7|939.4|928.6|18
1650251400000|2022-04-18 03:10:00|940.1|929.3|939.4|928.6|940.1|929.3|939.4|928.6|11
1650251700000|2022-04-18 03:15:00|939.45|928.65|937.88|927.08|939.45|928.65|937.88|927.08|17
1650252000000|2022-04-18 03:20:00|937.81|927.01|937.65|926.85|937.83|927.03|936.4|925.6|24
1650252300000|2022-04-18 03:25:00|937.9|927.1|937.9|927.1|938.3|927.5|936.9|926.1|17
1650252600000|2022-04-18 03:30:00|937.8|927|936.4|925.6|937.8|927|936.4|925.6|7
1650252900000|2022-04-18 03:35:00|936|925.2|937.05|926.25|937.9|927.1|935|924.2|30
1650253200000|2022-04-18 03:40:00|937|926.2|934.4|923.6|937|926.2|933.28|922.48|44
1650253500000|2022-04-18 03:45:00|933.9|923.1|935.9|925.1|935.9|925.1|933.9|923.1|25
1650253800000|2022-04-18 03:50:00|935.85|925.05|934.96|924.16|935.9|925.1|934.9|924.1|26
1650254100000|2022-04-18 03:55:00|935.15|924.35|934.8|924|935.15|924.35|934.8|924|6
1650254400000|2022-04-18 04:00:00|934.3|923.5|932.85|922.05|934.95|924.15|932.85|922.05|14
1650254700000|2022-04-18 04:05:00|932.9|922.1|931.85|921.05|932.9|922.1|931.85|921.05|5
1650255000000|2022-04-18 04:10:00|931.72|920.92|926.35|915.55|931.72|920.92|925.9|915.1|47
1650255300000|2022-04-18 04:15:00|925.93|915.13|907.1|896.3|925.95|915.15|907.1|896.3|170
1650255600000|2022-04-18 04:20:00|907.19|896.39|900.48|889.68|912.65|901.85|898.45|887.65|300
1650255900000|2022-04-18 04:25:00|900.7|889.9|900.9|890.1|902.75|891.95|899|888.2|160
1650256200000|2022-04-18 04:30:00|900.65|889.85|903.9|893.1|904.4|893.6|900.28|889.48|107
1650256500000|2022-04-18 04:35:00|904.12|893.32|902.9|892.1|904.12|893.32|901.15|890.35|66
1650256800000|2022-04-18 04:40:00|903.12|892.32|899.9|889.1|904.3|893.5|898.2|887.4|90
1650257100000|2022-04-18 04:45:00|900.65|889.85|898.24|887.44|900.65|889.85|898.24|887.44|41
1650257400000|2022-04-18 04:50:00|898.77|887.97|898.45|887.65|900.43|889.63|897.48|886.68|82
1650257700000|2022-04-18 04:55:00|898.85|888.05|898.23|887.43|900.02|889.22|897.4|886.6|68
1650258000000|2022-04-18 05:00:00|898.19|887.39|898.47|887.67|900.18|889.38|897.89|887.09|86
1650258300000|2022-04-18 05:05:00|898.38|887.58|894.9|884.1|898.61|887.81|891.9|881.1|183
1650258600000|2022-04-18 05:10:00|894.85|884.05|897.91|887.11|897.91|887.11|894.85|884.05|161
1650258900000|2022-04-18 05:15:00|897.86|887.06|901.75|890.95|902.5|891.7|897.86|887.06|116
1650259200000|2022-04-18 05:20:00|901.57|890.77|900.9|890.1|901.75|890.95|899.57|888.77|51
1650259500000|2022-04-18 05:25:00|900.73|889.93|902.66|891.86|902.71|891.91|899.9|889.1|80
1650259800000|2022-04-18 05:30:00|902.21|891.41|899.28|888.48|903.25|892.45|898.9|888.1|69
1650260100000|2022-04-18 05:35:00|899.63|888.83|898.9|888.1|899.9|889.1|898.9|888.1|54
1650260400000|2022-04-18 05:40:00|899.05|888.25|896.9|886.1|899.9|889.1|896.9|886.1|33
1650260700000|2022-04-18 05:45:00|897.05|886.25|895.9|885.1|897.96|887.16|895.9|885.1|50
1650261000000|2022-04-18 05:50:00|896.05|885.25|896.95|886.15|898.35|887.55|896.05|885.25|66
1650261300000|2022-04-18 05:55:00|897.06|886.26|896.9|886.1|897.75|886.95|896.2|885.4|62
1650261600000|2022-04-18 06:00:00|896.75|885.95|896.2|885.4|896.9|886.1|896.05|885.25|14
1650261900000|2022-04-18 06:05:00|896.32|885.52|899.14|888.34|899.14|888.34|896.32|885.52|52
1650262200000|2022-04-18 06:10:00|899.25|888.45|896.9|886.1|899.4|888.6|896.65|885.85|40
1650262500000|2022-04-18 06:15:00|897.02|886.22|896.93|886.13|898|887.2|896.86|886.06|22
1650262800000|2022-04-18 06:20:00|897.25|886.45|896.9|886.1|897.25|886.45|896.63|885.83|18
1650263100000|2022-04-18 06:25:00|896.81|886.01|897.9|887.1|897.9|887.1|896.15|885.35|16
1650263400000|2022-04-18 06:30:00|897.8|887|896.9|886.1|897.85|887.05|895.9|885.1|33
1650263700000|2022-04-18 06:35:00|897.45|886.65|900.9|890.1|900.9|890.1|896.9|886.1|16
1650264000000|2022-04-18 06:40:00|901.35|890.55|901.43|890.63|901.9|891.1|900.1|889.3|69
1650264300000|2022-04-18 06:45:00|901.13|890.33|901.9|891.1|902.71|891.91|901.13|890.33|31
1650264600000|2022-04-18 06:50:00|902.04|891.24|900.9|890.1|902.61|891.81|899.23|888.43|38
1650264900000|2022-04-18 06:55:00|899.9|889.1|899.86|889.06|900.62|889.82|899.7|888.9|27
1650265200000|2022-04-18 07:00:00|899.9|889.1|899.9|889.1|902.17|891.37|899.59|888.79|56
1650265500000|2022-04-18 07:05:00|899.5|888.7|899.9|889.1|899.9|889.1|898.9|888.1|14
1650265800000|2022-04-18 07:10:00|899.93|889.13|900.4|889.6|900.9|890.1|899.9|889.1|36
1650266100000|2022-04-18 07:15:00|900.32|889.52|901.26|890.46|901.55|890.75|900.25|889.45|30
1650266400000|2022-04-18 07:20:00|901.27|890.47|898.65|887.85|901.27|890.47|896.9|886.1|50
1650266700000|2022-04-18 07:25:00|898.75|887.95|898.4|887.6|899.9|889.1|897.05|886.25|64
1650267000000|2022-04-18 07:30:00|898.3|887.5|900.9|890.1|900.9|890.1|897.45|886.65|53
1650267300000|2022-04-18 07:35:00|900.62|889.82|898.95|888.15|900.71|889.91|898.25|887.45|37
1650267600000|2022-04-18 07:40:00|898.9|888.1|898.08|887.28|899.9|889.1|897.9|887.1|34
1650267900000|2022-04-18 07:45:00|898.26|887.46|892.95|882.15|898.75|887.95|892.07|881.27|79
1650268200000|2022-04-18 07:50:00|893.15|882.35|894.27|883.47|894.8|884|892.8|882|85
1650268500000|2022-04-18 07:55:00|894.19|883.39|895.9|885.1|896.1|885.3|893.95|883.15|45
1650268800000|2022-04-18 08:00:00|895.95|885.15|898.66|887.86|898.83|888.03|895.9|885.1|46
1650269100000|2022-04-18 08:05:00|898.73|887.93|897.84|887.04|898.86|888.06|897.84|887.04|35
1650269400000|2022-04-18 08:10:00|897.88|887.08|897.65|886.85|898.07|887.27|897.65|886.85|15
1650269700000|2022-04-18 08:15:00|897.75|886.95|897.4|886.6|898.25|887.45|896.13|885.33|24
1650270000000|2022-04-18 08:20:00|897.73|886.93|896.95|886.15|899.61|888.81|896.9|886.1|44
1650270300000|2022-04-18 08:25:00|896.9|886.1|898.9|888.1|901.45|890.65|896.9|886.1|60
1650270600000|2022-04-18 08:30:00|898.58|887.78|899.45|888.65|899.9|889.1|898.4|887.6|44
1650270900000|2022-04-18 08:35:00|899.11|888.31|899.05|888.25|900.5|889.7|899.01|888.21|31
1650271200000|2022-04-18 08:40:00|899.2|888.4|899.8|889|899.9|889.1|898.9|888.1|41
1650271500000|2022-04-18 08:45:00|899.75|888.95|897.9|887.1|899.75|888.95|897.9|887.1|15
1650271800000|2022-04-18 08:50:00|897.99|887.19|895.42|884.62|897.99|887.19|895|884.2|34
1650272100000|2022-04-18 08:55:00|895.1|884.3|895.33|884.53|895.85|885.05|894.85|884.05|20
1650272400000|2022-04-18 09:00:00|895.08|884.28|896.9|886.1|896.9|886.1|893.1|882.3|41
1650272700000|2022-04-18 09:05:00|897.1|886.3|897.9|887.1|897.93|887.13|897.1|886.3|10
1650273000000|2022-04-18 09:10:00|897.87|887.07|896.9|886.1|897.87|887.07|896.85|886.05|7
1650273300000|2022-04-18 09:15:00|896.87|886.07|896.46|885.66|896.87|886.07|895.8|885|20
1650273600000|2022-04-18 09:20:00|896.65|885.85|894.85|884.05|897.75|886.95|893.82|883.02|53
1650273900000|2022-04-18 09:25:00|894.9|884.1|894.9|884.1|894.9|884.1|894.9|884.1|1
1650274200000|2022-04-18 09:30:00|894.75|883.95|897.97|887.17|899.9|889.1|894.35|883.55|97
1650274500000|2022-04-18 09:35:00|898.02|887.22|898.9|888.1|899.2|888.4|897.9|887.1|24
1650274800000|2022-04-18 09:40:00|898.73|887.93|897.9|887.1|898.9|888.1|897.9|887.1|30
1650275100000|2022-04-18 09:45:00|898.4|887.6|898.9|888.1|898.9|888.1|897.55|886.75|21
1650275400000|2022-04-18 09:50:00|898.73|887.93|898.9|888.1|898.9|888.1|898.25|887.45|25
1650275700000|2022-04-18 09:55:00|899.55|888.75|899.62|888.82|899.98|889.18|899.15|888.35|20
1650276000000|2022-04-18 10:00:00|899.73|888.93|898.85|888.05|899.77|888.97|897.95|887.15|20
1650276300000|2022-04-18 10:05:00|898.75|887.95|899.9|889.1|900.74|889.94|898.22|887.42|33
1650276600000|2022-04-18 10:10:00|899.95|889.15|900.9|890.1|901.07|890.27|899.95|889.15|24
1650276900000|2022-04-18 10:15:00|900.59|889.79|899.2|888.4|900.59|889.79|899.2|888.4|6
1650277200000|2022-04-18 10:20:00|899.1|888.3|901.1|890.3|901.5|890.7|899.1|888.3|21
1650277500000|2022-04-18 10:25:00|901.55|890.75|902.76|891.96|902.93|892.13|901.25|890.45|26
1650277800000|2022-04-18 10:30:00|902.71|891.91|904.05|893.25|904.81|894.01|902.1|891.3|55
1650278100000|2022-04-18 10:35:00|903.15|892.35|902|891.2|903.4|892.6|901.9|891.1|41
1650278400000|2022-04-18 10:40:00|901.95|891.15|901.9|891.1|902.02|891.22|901|890.2|30
1650278700000|2022-04-18 10:45:00|901.85|891.05|902.91|892.11|903.24|892.44|901.85|891.05|23
1650279000000|2022-04-18 10:50:00|903.12|892.32|902.87|892.07|903.4|892.6|902.3|891.5|52
1650279300000|2022-04-18 10:55:00|902.4|891.6|900.85|890.05|902.4|891.6|899.9|889.1|38
1650279600000|2022-04-18 11:00:00|900.9|890.1|901.9|891.1|902|891.2|900.25|889.45|22
1650279900000|2022-04-18 11:05:00|901.58|890.78|902.9|892.1|902.9|892.1|901.2|890.4|13
1650280200000|2022-04-18 11:10:00|902.53|891.73|903.9|893.1|903.9|893.1|902.28|891.48|19
1650280500000|2022-04-18 11:15:00|904.13|893.33|904.99|894.19|906.25|895.45|904.13|893.33|39
1650280800000|2022-04-18 11:20:00|905.13|894.33|903.9|893.1|905.13|894.33|902.9|892.1|22
1650281100000|2022-04-18 11:25:00|903.7|892.9|903.9|893.1|904.29|893.49|902.9|892.1|31
1650281400000|2022-04-18 11:30:00|903.4|892.6|904.9|894.1|904.9|894.1|902.9|892.1|37
1650281700000|2022-04-18 11:35:00|904.77|893.97|903.9|893.1|904.9|894.1|903.81|893.01|16
1650282000000|2022-04-18 11:40:00|903.55|892.75|903.9|893.1|903.9|893.1|902.9|892.1|16
1650282300000|2022-04-18 11:45:00|904.4|893.6|903.4|892.6|904.9|894.1|903.4|892.6|22
1650282600000|2022-04-18 11:50:00|902.9|892.1|902.9|892.1|903.9|893.1|902.9|892.1|15
1650282900000|2022-04-18 11:55:00|902.65|891.85|902.8|892|902.9|892.1|901.89|891.09|40
1650283200000|2022-04-18 12:00:00|902.85|892.05|904.4|893.6|904.44|893.64|902.82|892.02|40
1650283500000|2022-04-18 12:05:00|904.15|893.35|904.35|893.55|904.54|893.74|904.05|893.25|18
1650283800000|2022-04-18 12:10:00|903.95|893.15|904.9|894.1|904.9|894.1|903.05|892.25|19
1650284100000|2022-04-18 12:15:00|904.74|893.94|911.34|900.54|912.23|901.43|903.9|893.1|103
1650284400000|2022-04-18 12:20:00|911|900.2|910.8|900|912.5|901.7|909.95|899.15|59
1650284700000|2022-04-18 12:25:00|910.4|899.6|910.9|900.1|911.3|900.5|909.9|899.1|31
1650285000000|2022-04-18 12:30:00|911.9|901.1|912.75|901.95|912.75|901.95|910.03|899.23|37
1650285300000|2022-04-18 12:35:00|913|902.2|914.9|904.1|916.75|905.95|913|902.2|59
1650285600000|2022-04-18 12:40:00|915.05|904.25|914.9|904.1|915.93|905.13|914.9|904.1|28
1650285900000|2022-04-18 12:45:00|915.1|904.3|914.97|904.17|915.55|904.75|913.9|903.1|26
1650286200000|2022-04-18 12:50:00|915.5|904.7|916.15|905.35|916.65|905.85|914.9|904.1|68
1650286500000|2022-04-18 12:55:00|916.8|906|916.2|905.4|917.9|907.1|916.15|905.35|49
1650286800000|2022-04-18 13:00:00|916.3|905.5|916.98|906.18|917.95|907.15|913.45|902.65|86
1650287100000|2022-04-18 13:05:00|916.92|906.12|913.74|902.94|916.98|906.18|913.62|902.82|53
1650287400000|2022-04-18 13:10:00|913.64|902.84|914.37|903.57|914.9|904.1|912.9|902.1|65
1650287700000|2022-04-18 13:15:00|913.99|903.19|913.7|902.9|914.75|903.95|912.6|901.8|21
1650288000000|2022-04-18 13:20:00|913.53|902.73|914.9|904.1|914.9|904.1|913.13|902.33|38
1650288300000|2022-04-18 13:25:00|914.73|903.93|912.95|902.15|914.73|903.93|912.4|901.6|54
1650288600000|2022-04-18 13:30:00|913.4|902.6|914.3|903.5|919.7|908.9|913.4|902.6|141
1650288900000|2022-04-18 13:35:00|913.9|903.1|913.65|902.85|916.9|906.1|912.9|902.1|96
1650289200000|2022-04-18 13:40:00|913.41|902.61|913.9|903.1|915.65|904.85|911.9|901.1|87
1650289500000|2022-04-18 13:45:00|913.78|902.98|912.9|902.1|913.9|903.1|912.9|902.1|31
1650289800000|2022-04-18 13:50:00|913.6|902.8|912|901.2|914.9|904.1|910.63|899.83|83
1650290100000|2022-04-18 13:55:00|911.95|901.15|910.9|900.1|911.95|901.15|910.75|899.95|60
1650290400000|2022-04-18 14:00:00|910.95|900.15|913.25|902.45|913.9|903.1|910.74|899.94|89
1650290700000|2022-04-18 14:05:00|913.45|902.65|912.35|901.55|914.24|903.44|912.35|901.55|58
1650291000000|2022-04-18 14:10:00|912.1|901.3|913.9|903.1|914.9|904.1|912.05|901.25|55
1650291300000|2022-04-18 14:15:00|914.05|903.25|914.64|903.84|915.06|904.26|913.8|903|46
1650291600000|2022-04-18 14:20:00|914.9|904.1|916.27|905.47|916.77|905.97|912.8|902|58
1650291900000|2022-04-18 14:25:00|915.95|905.15|914.4|903.6|916.87|906.07|913.9|903.1|94
1650292200000|2022-04-18 14:30:00|913.9|903.1|913.85|903.05|914.9|904.1|912.9|902.1|26
1650292500000|2022-04-18 14:35:00|913.9|903.1|912.1|901.3|913.9|903.1|911.9|901.1|42
1650292800000|2022-04-18 14:40:00|912.22|901.42|914.4|903.6|914.4|903.6|911.4|900.6|48
1650293100000|2022-04-18 14:45:00|914.9|904.1|913.9|903.1|915.4|904.6|912.9|902.1|42
1650293400000|2022-04-18 14:50:00|914.15|903.35|913.01|902.21|914.95|904.15|912.95|902.15|36
1650293700000|2022-04-18 14:55:00|913.05|902.25|913.55|902.75|913.57|902.77|912.25|901.45|31
1650294000000|2022-04-18 15:00:00|913.25|902.45|912.2|901.4|914.82|904.02|911.9|901.1|45
1650294300000|2022-04-18 15:05:00|912.45|901.65|912.95|902.15|913.7|902.9|912.2|901.4|33
1650294600000|2022-04-18 15:10:00|912.9|902.1|912.15|901.35|913.9|903.1|912.15|901.35|31
1650294900000|2022-04-18 15:15:00|912|901.2|910.9|900.1|912|901.2|910.05|899.25|31
1650295200000|2022-04-18 15:20:00|910.68|899.88|907.6|896.8|911.05|900.25|907.6|896.8|38
1650295500000|2022-04-18 15:25:00|907.82|897.02|907.9|897.1|908|897.2|904.9|894.1|43
1650295800000|2022-04-18 15:30:00|907.81|897.01|907.9|897.1|908.95|898.15|907.66|896.86|44
1650296100000|2022-04-18 15:35:00|907.75|896.95|906.1|895.3|908.06|897.26|906.1|895.3|29
1650296400000|2022-04-18 15:40:00|905.9|895.1|907.05|896.25|907.45|896.65|905.9|895.1|26
1650296700000|2022-04-18 15:45:00|906.9|896.1|908|897.2|909.5|898.7|906.9|896.1|51
1650297000000|2022-04-18 15:50:00|907.9|897.1|908.4|897.6|908.9|898.1|907.9|897.1|28
1650297300000|2022-04-18 15:55:00|908.7|897.9|909.2|898.4|909.75|898.95|908.25|897.45|58
1650297600000|2022-04-18 16:00:00|909.7|898.9|907.9|897.1|910.15|899.35|907.9|897.1|46
1650297900000|2022-04-18 16:05:00|908|897.2|906.9|896.1|908.7|897.9|906.9|896.1|62
1650298200000|2022-04-18 16:10:00|906.95|896.15|901.93|891.13|907.4|896.6|900.65|889.85|85
1650298500000|2022-04-18 16:15:00|901.9|891.1|904.95|894.15|905.9|895.1|900.9|890.1|75
1650298800000|2022-04-18 16:20:00|905.45|894.65|908.9|898.1|908.9|898.1|905.45|894.65|26
1650299100000|2022-04-18 16:25:00|908.49|897.69|908.9|898.1|909.9|899.1|907.9|897.1|38
1650299400000|2022-04-18 16:30:00|908.75|897.95|908.5|897.7|908.95|898.15|907.9|897.1|38
1650299700000|2022-04-18 16:35:00|909.75|898.95|911.9|901.1|913.95|903.15|909.75|898.95|82
1650300000000|2022-04-18 16:40:00|912.65|901.85|913.27|902.47|913.8|903|911.9|901.1|120
1650300300000|2022-04-18 16:45:00|913.28|902.48|916.9|906.1|918.4|907.6|912.9|902.1|81
1650300600000|2022-04-18 16:50:00|917.05|906.25|916.34|905.54|917.05|906.25|915.64|904.84|20
1650300900000|2022-04-18 16:55:00|916.7|905.9|914|903.2|917.2|906.4|913.95|903.15|32
1650301200000|2022-04-18 17:00:00|914.75|903.95|915.44|904.64|916|905.2|914.48|903.68|31
1650301500000|2022-04-18 17:05:00|915.75|904.95|921.9|911.1|923.3|912.5|915.24|904.44|54
1650301800000|2022-04-18 17:10:00|921.85|911.05|923.9|913.1|929.9|919.1|921.28|910.48|182
1650302100000|2022-04-18 17:15:00|924.25|913.45|924.9|914.1|926.9|916.1|924.05|913.25|59
1650302400000|2022-04-18 17:20:00|924.75|913.95|921.8|911|924.75|913.95|921.8|911|57
1650302700000|2022-04-18 17:25:00|921.9|911.1|921|910.2|921.9|911.1|918.1|907.3|55
1650303000000|2022-04-18 17:30:00|920.9|910.1|925.29|914.49|925.9|915.1|920.4|909.6|50
1650303300000|2022-04-18 17:35:00|924.95|914.15|926.65|915.85|926.95|916.15|924.9|914.1|34
1650303600000|2022-04-18 17:40:00|926.9|916.1|926.65|915.85|927.65|916.85|925.9|915.1|42
1650303900000|2022-04-18 17:45:00|926.86|916.06|926.86|916.06|927.9|917.1|925.9|915.1|30
1650304200000|2022-04-18 17:50:00|926.9|916.1|926.9|916.1|927.55|916.75|926.4|915.6|19
1650304500000|2022-04-18 17:55:00|927.25|916.45|929.07|918.27|930.95|920.15|927.25|916.45|59
1650304800000|2022-04-18 18:00:00|929.26|918.46|929.74|918.94|930.8|920|928.95|918.15|72
1650305100000|2022-04-18 18:05:00|929.79|918.99|928.94|918.14|929.79|918.99|927.9|917.1|63
1650305400000|2022-04-18 18:10:00|929.48|918.68|929.9|919.1|931.25|920.45|928.91|918.11|85
1650305700000|2022-04-18 18:15:00|930.4|919.6|935.05|924.25|936.21|925.41|930.4|919.6|163
1650306000000|2022-04-18 18:20:00|934.98|924.18|936.67|925.87|937.61|926.81|932.9|922.1|80
1650306300000|2022-04-18 18:25:00|936.86|926.06|934.9|924.1|938.3|927.5|934.9|924.1|90
1650306600000|2022-04-18 18:30:00|934.85|924.05|936.54|925.74|936.54|925.74|934.65|923.85|66
1650306900000|2022-04-18 18:35:00|936.9|926.1|935.85|925.05|937.65|926.85|934.9|924.1|57
1650307200000|2022-04-18 18:40:00|935.8|925|934.79|923.99|935.85|925.05|934.79|923.99|25
1650307500000|2022-04-18 18:45:00|934.9|924.1|934.85|924.05|934.9|924.1|932.9|922.1|32
1650307800000|2022-04-18 18:50:00|934.82|924.02|933.85|923.05|935.9|925.1|932.9|922.1|73
1650308100000|2022-04-18 18:55:00|933.82|923.02|934.75|923.95|935.28|924.48|933.82|923.02|28
1650308400000|2022-04-18 19:00:00|934.9|924.1|933.9|923.1|935.8|925|933.9|923.1|35
1650308700000|2022-04-18 19:05:00|933.8|923|931.89|921.09|934.72|923.92|931.88|921.08|37
1650309000000|2022-04-18 19:10:00|932.02|921.22|931.23|920.43|932.9|922.1|930.95|920.15|52
1650309300000|2022-04-18 19:15:00|931.06|920.26|932.01|921.21|932.9|922.1|931.06|920.26|40
1650309600000|2022-04-18 19:20:00|932.13|921.33|932.69|921.89|934.5|923.7|931.98|921.18|52
1650309900000|2022-04-18 19:25:00|932.75|921.95|933.05|922.25|933.82|923.02|932.33|921.53|32
1650310200000|2022-04-18 19:30:00|933.1|922.3|931.21|920.41|933.1|922.3|931.05|920.25|70
1650310500000|2022-04-18 19:35:00|930.9|920.1|930.84|920.04|931.71|920.91|930.84|920.04|20
1650310800000|2022-04-18 19:40:00|930.8|920|930.8|920|931.1|920.3|930.8|920|8
1650311100000|2022-04-18 19:45:00|930.6|919.8|929.9|919.1|931.65|920.85|929.79|918.99|28
1650311400000|2022-04-18 19:50:00|929.67|918.87|929.7|918.9|929.96|919.16|929.3|918.5|33
1650311700000|2022-04-18 19:55:00|929.9|919.1|930.95|920.15|932.3|921.5|929.9|919.1|51
1650312000000|2022-04-18 20:00:00|930.9|920.1|931.9|921.1|931.9|921.1|930.9|920.1|48
1650312300000|2022-04-18 20:05:00|932.08|921.28|932.9|922.1|934.48|923.68|932|921.2|41
1650312600000|2022-04-18 20:10:00|932.85|922.05|932.9|922.1|932.9|922.1|931.1|920.3|39
1650312900000|2022-04-18 20:15:00|932.78|921.98|931.9|921.1|932.9|922.1|931.9|921.1|15
1650313200000|2022-04-18 20:20:00|931.95|921.15|930.15|919.35|932|921.2|930.15|919.35|11
1650313500000|2022-04-18 20:25:00|930.65|919.85|931.4|920.6|931.9|921.1|929.27|918.47|40
1650313800000|2022-04-18 20:30:00|931.96|921.16|931.9|921.1|932.23|921.43|931.9|921.1|11
1650314100000|2022-04-18 20:35:00|931.85|921.05|930.9|920.1|931.9|921.1|930.9|920.1|21
1650314400000|2022-04-18 20:40:00|930.75|919.95|930.99|920.19|930.99|920.19|930.75|919.95|9
1650314700000|2022-04-18 20:45:00|931.1|920.3|930.96|920.16|931.9|921.1|930.25|919.45|37
1650315000000|2022-04-18 20:50:00|930.9|920.1|931.15|920.35|931.9|921.1|930.9|920.1|11
1650315300000|2022-04-18 20:55:00|931.41|920.61|930.9|920.1|931.65|920.85|930.89|920.09|16
1650315600000|2022-04-18 21:00:00|930.92|920.12|932.81|922.01|933.09|922.29|930.91|920.11|40
1650315900000|2022-04-18 21:05:00|932.51|921.71|931.91|921.11|933.15|922.35|931.91|921.11|75
1650316200000|2022-04-18 21:10:00|931.9|921.1|932.17|921.37|932.4|921.6|931.9|921.1|12
1650316500000|2022-04-18 21:15:00|931.95|921.15|933.9|923.1|933.95|923.15|931.9|921.1|23
1650316800000|2022-04-18 21:20:00|933.99|923.19|935.9|925.1|936.8|926|933.99|923.19|33
1650317100000|2022-04-18 21:25:00|936.05|925.25|936.65|925.85|936.65|925.85|936|925.2|46
1650317400000|2022-04-18 21:30:00|936.7|925.9|937.88|927.08|937.89|927.09|936.65|925.85|51
1650317700000|2022-04-18 21:35:00|937.86|927.06|938.9|928.1|938.9|928.1|937.86|927.06|30
1650318000000|2022-04-18 21:40:00|938.85|928.05|937.15|926.35|938.85|928.05|936.8|926|26
1650318300000|2022-04-18 21:45:00|937.47|926.67|936.4|925.6|937.47|926.67|935.9|925.1|32
1650318600000|2022-04-18 21:50:00|936.55|925.75|936.98|926.18|937.31|926.51|936.55|925.75|12
1650318900000|2022-04-18 21:55:00|937.49|926.69|937.17|926.37|937.8|927|936.9|926.1|13
1650319200000|2022-04-18 22:00:00|936.85|926.05|936.9|926.1|937.8|927|936.85|926.05|43
1650319500000|2022-04-18 22:05:00|936.8|926|936.9|926.1|936.9|926.1|935.65|924.85|46
1650319800000|2022-04-18 22:10:00|937|926.2|937.4|926.6|938.9|928.1|936.9|926.1|32
1650320100000|2022-04-18 22:15:00|937.64|926.84|936.9|926.1|937.8|927|936.11|925.31|40
1650320400000|2022-04-18 22:20:00|937.18|926.38|938.9|928.1|938.9|928.1|937.18|926.38|23
1650320700000|2022-04-18 22:25:00|938.29|927.49|937.9|927.1|938.29|927.49|937.9|927.1|3
1650321000000|2022-04-18 22:30:00|938.05|927.25|936.9|926.1|938.05|927.25|934.76|923.96|28
1650321300000|2022-04-18 22:35:00|936.69|925.89|936.4|925.6|936.9|926.1|936|925.2|9
1650321600000|2022-04-18 22:40:00|936.25|925.45|935.8|925|936.8|926|935.8|925|12
1650321900000|2022-04-18 22:45:00|935.9|925.1|936.95|926.15|937|926.2|935.9|925.1|9
1650322200000|2022-04-18 22:50:00|936.85|926.05|941.65|930.85|942.03|931.23|936.07|925.27|61
1650322500000|2022-04-18 22:55:00|941.9|931.1|944.59|933.79|944.85|934.05|941.27|930.47|49
1650322800000|2022-04-18 23:00:00|944.55|933.75|943.9|933.1|945.01|934.21|943.83|933.03|38
1650323100000|2022-04-18 23:05:00|943.8|933|942.9|932.1|944.13|933.33|941.9|931.1|27
1650323400000|2022-04-18 23:10:00|943.12|932.32|942.9|932.1|943.23|932.43|942.9|932.1|23
1650323700000|2022-04-18 23:15:00|942.91|932.11|944.75|933.95|944.85|934.05|942.9|932.1|24
1650324000000|2022-04-18 23:20:00|944.7|933.9|945.75|934.95|945.75|934.95|943.9|933.1|24
1650324300000|2022-04-18 23:25:00|945.08|934.28|942.9|932.1|945.25|934.45|942.9|932.1|27
1650324600000|2022-04-18 23:30:00|942.95|932.15|942.9|932.1|943.9|933.1|942.9|932.1|34
1650324900000|2022-04-18 23:35:00|942.49|931.69|941.9|931.1|942.9|932.1|941.6|930.8|22
1650325200000|2022-04-18 23:40:00|942.23|931.43|942.75|931.95|942.8|932|941.9|931.1|10
1650325500000|2022-04-18 23:45:00|942.7|931.9|944.9|934.1|945|934.2|942.7|931.9|25
1650325800000|2022-04-18 23:50:00|944.8|934|944.83|934.03|945.55|934.75|944.65|933.85|20
1650326100000|2022-04-18 23:55:00|944.73|933.93|944.1|933.3|944.76|933.96|943.76|932.96|23
1650326400000|2022-04-19 00:00:00|944.05|933.25|944.81|934.01|946.34|935.54|944|933.2|57
1650326700000|2022-04-19 00:05:00|944.9|934.1|946.65|935.85|946.8|936|944.1|933.3|31
1650327000000|2022-04-19 00:10:00|946.39|935.59|949.55|938.75|949.97|939.17|944.9|934.1|59
1650327300000|2022-04-19 00:15:00|949.5|938.7|946.95|936.15|949.57|938.77|946.95|936.15|58
1650327600000|2022-04-19 00:20:00|946.9|936.1|946.9|936.1|947.94|937.14|946.9|936.1|18
1650327900000|2022-04-19 00:25:00|947.21|936.41|948.04|937.24|948.28|937.48|946.9|936.1|29
1650328200000|2022-04-19 00:30:00|947.93|937.13|949.4|938.6|951.32|940.52|947.73|936.93|80
1650328500000|2022-04-19 00:35:00|948.9|938.1|945.9|935.1|949.03|938.23|945.9|935.1|25
1650328800000|2022-04-19 00:40:00|945.82|935.02|943.95|933.15|945.82|935.02|943.95|933.15|56
1650329100000|2022-04-19 00:45:00|943.9|933.1|941.25|930.45|943.9|933.1|941.25|930.45|20
1650329400000|2022-04-19 00:50:00|940.9|930.1|942.25|931.45|942.25|931.45|940.74|929.94|21
1650329700000|2022-04-19 00:55:00|942.1|931.3|941.1|930.3|942.65|931.85|940.9|930.1|27
1650330000000|2022-04-19 01:00:00|941.2|930.4|942|931.2|942.08|931.28|940.9|930.1|13
1650330300000|2022-04-19 01:05:00|942.15|931.35|941.4|930.6|942.15|931.35|940.9|930.1|11
1650330600000|2022-04-19 01:10:00|941.9|931.1|941.9|931.1|942.54|931.74|940.95|930.15|20
1650330900000|2022-04-19 01:15:00|941.85|931.05|940.11|929.31|942|931.2|940.11|929.31|10
1650331200000|2022-04-19 01:20:00|940.05|929.25|940.75|929.95|940.85|930.05|940|929.2|26
1650331500000|2022-04-19 01:25:00|940.62|929.82|940.75|929.95|940.9|930.1|940.11|929.31|12
1650331800000|2022-04-19 01:30:00|940.85|930.05|940.9|930.1|940.9|930.1|940.23|929.43|10
1650332100000|2022-04-19 01:35:00|940.61|929.81|937.9|927.1|940.61|929.81|937.9|927.1|12
1650332400000|2022-04-19 01:40:00|937.8|927|939.12|928.32|939.4|928.6|937.57|926.77|32
1650332700000|2022-04-19 01:45:00|939.14|928.34|938.75|927.95|939.14|928.34|938.13|927.33|15
1650333000000|2022-04-19 01:50:00|938.85|928.05|936.88|926.08|938.85|928.05|936.82|926.02|35
1650333300000|2022-04-19 01:55:00|936.92|926.12|935.9|925.1|937.23|926.43|935.05|924.25|32
1650333600000|2022-04-19 02:00:00|935.75|924.95|936.9|926.1|936.9|926.1|935.75|924.95|24
1650333900000|2022-04-19 02:05:00|936.85|926.05|935.78|924.98|936.85|926.05|935.78|924.98|23
1650334200000|2022-04-19 02:10:00|935.15|924.35|933.55|922.75|935.2|924.4|932.9|922.1|24
1650334500000|2022-04-19 02:15:00|933.6|922.8|933.9|923.1|934.9|924.1|933.6|922.8|25
1650334800000|2022-04-19 02:20:00|934.07|923.27|934.73|923.93|934.85|924.05|934|923.2|24
1650335100000|2022-04-19 02:25:00|935|924.2|934.75|923.95|935|924.2|933.9|923.1|14
1650335400000|2022-04-19 02:30:00|934.4|923.6|933.95|923.15|935.4|924.6|933.9|923.1|28
1650335700000|2022-04-19 02:35:00|933.9|923.1|934.8|924|934.9|924.1|933.9|923.1|8
1650336000000|2022-04-19 02:40:00|934.54|923.74|933.05|922.25|934.9|924.1|933.05|922.25|12
1650336300000|2022-04-19 02:45:00|933.03|922.23|932.9|922.1|933.12|922.32|931.9|921.1|92
1650336600000|2022-04-19 02:50:00|932.4|921.6|931.9|921.1|932.9|922.1|931.9|921.1|18
1650336900000|2022-04-19 02:55:00|931.85|921.05|930.16|919.36|931.85|921.05|929.75|918.95|44
1650337200000|2022-04-19 03:00:00|930.55|919.75|931.7|920.9|931.7|920.9|930.16|919.36|22
1650337500000|2022-04-19 03:05:00|931.94|921.14|933.9|923.1|934.5|923.7|931.94|921.14|29
1650337800000|2022-04-19 03:10:00|933.3|922.5|933.8|923|933.9|923.1|933.15|922.35|16
1650338100000|2022-04-19 03:15:00|933.85|923.05|933.9|923.1|933.9|923.1|932.9|922.1|8
1650338400000|2022-04-19 03:20:00|933.93|923.13|933.4|922.6|933.93|923.13|932.9|922.1|16
1650338700000|2022-04-19 03:25:00|932.95|922.15|933.9|923.1|934.9|924.1|932.95|922.15|16
1650339000000|2022-04-19 03:30:00|934.29|923.49|933.9|923.1|935.65|924.85|933.9|923.1|23
1650339300000|2022-04-19 03:35:00|932.9|922.1|931.9|921.1|932.9|922.1|931.4|920.6|30
1650339600000|2022-04-19 03:40:00|931.95|921.15|932.44|921.64|933|922.2|931.9|921.1|22
1650339900000|2022-04-19 03:45:00|932.3|921.5|932.9|922.1|933.9|923.1|931.9|921.1|20
1650340200000|2022-04-19 03:50:00|933.23|922.43|932.85|922.05|933.68|922.88|932.69|921.89|21
1650340500000|2022-04-19 03:55:00|932.8|922|933.55|922.75|933.9|923.1|932.7|921.9|8
1650340800000|2022-04-19 04:00:00|933.75|922.95|933.83|923.03|933.93|923.13|933.64|922.84|19
1650341100000|2022-04-19 04:05:00|933.8|923|933.1|922.3|934.75|923.95|931.9|921.1|39
1650341400000|2022-04-19 04:10:00|933.34|922.54|934.7|923.9|934.7|923.9|933.21|922.41|15
1650341700000|2022-04-19 04:15:00|934.9|924.1|935.82|925.02|936.12|925.32|934.9|924.1|22
1650342000000|2022-04-19 04:20:00|935.58|924.78|935.08|924.28|935.82|925.02|935.05|924.25|16
1650342300000|2022-04-19 04:25:00|935.53|924.73|935.05|924.25|935.82|925.02|935.05|924.25|9
1650342600000|2022-04-19 04:30:00|935.15|924.35|935.62|924.82|935.82|925.02|935.15|924.35|6
1650342900000|2022-04-19 04:35:00|935.65|924.85|936|925.2|936.1|925.3|935.65|924.85|12
1650343200000|2022-04-19 04:40:00|936.05|925.25|935.72|924.92|936.05|925.25|935.14|924.34|15
1650343500000|2022-04-19 04:45:00|935.67|924.87|934.88|924.08|935.67|924.87|934.88|924.08|11
1650343800000|2022-04-19 04:50:00|934.8|924|936.05|925.25|936.58|925.78|934.8|924|34
1650344100000|2022-04-19 04:55:00|935.98|925.18|935.83|925.03|936.08|925.28|935.46|924.66|18
1650344400000|2022-04-19 05:00:00|935.98|925.18|934.9|924.1|936.18|925.38|934.9|924.1|33
1650344700000|2022-04-19 05:05:00|935.1|924.3|934.95|924.15|935.4|924.6|934.37|923.57|37
1650345000000|2022-04-19 05:10:00|935.1|924.3|935.98|925.18|936|925.2|935.1|924.3|16
1650345300000|2022-04-19 05:15:00|935.83|925.03|935.8|925|935.9|925.1|934.95|924.15|22
1650345600000|2022-04-19 05:20:00|935.53|924.73|933.77|922.97|935.53|924.73|932.9|922.1|27
1650345900000|2022-04-19 05:25:00|933.8|923|935.1|924.3|935.55|924.75|933.77|922.97|21
1650346200000|2022-04-19 05:30:00|935.5|924.7|935.11|924.31|935.5|924.7|934.89|924.09|7
1650346500000|2022-04-19 05:35:00|935.25|924.45|935.48|924.68|935.83|925.03|934.81|924.01|15
1650346800000|2022-04-19 05:40:00|934.98|924.18|935.7|924.9|935.83|925.03|934.9|924.1|14
1650347100000|2022-04-19 05:45:00|935.9|925.1|936.14|925.34|936.35|925.55|935.9|925.1|12
1650347400000|2022-04-19 05:50:00|936.15|925.35|935.63|924.83|936.15|925.35|935.15|924.35|15
1650347700000|2022-04-19 05:55:00|935.78|924.98|934.7|923.9|936.5|925.7|934.7|923.9|15
1650348000000|2022-04-19 06:00:00|934.65|923.85|934.9|924.1|936.1|925.3|934.65|923.85|21
1650348300000|2022-04-19 06:05:00|935.5|924.7|935.35|924.55|935.9|925.1|935.21|924.41|12
1650348600000|2022-04-19 06:10:00|935.56|924.76|936.4|925.6|936.55|925.75|935.45|924.65|18
1650348900000|2022-04-19 06:15:00|936.5|925.7|935.9|925.1|936.58|925.78|935.9|925.1|10
1650349200000|2022-04-19 06:20:00|936.04|925.24|936.45|925.65|936.6|925.8|936.04|925.24|12
1650349500000|2022-04-19 06:25:00|936.4|925.6|937.72|926.92|937.83|927.03|936.4|925.6|20
1650349800000|2022-04-19 06:30:00|937.77|926.97|937.6|926.8|937.8|927|937.43|926.63|14
1650350100000|2022-04-19 06:35:00|937.65|926.85|936.9|926.1|937.77|926.97|936.9|926.1|14
1650350400000|2022-04-19 06:40:00|937|926.2|935.9|925.1|937.6|926.8|935.9|925.1|33
1650350700000|2022-04-19 06:45:00|936.65|925.85|937.71|926.91|937.71|926.91|936.65|925.85|7
1650351000000|2022-04-19 06:50:00|937.75|926.95|935.11|924.31|938.7|927.9|935.11|924.31|48
1650351300000|2022-04-19 06:55:00|934.9|924.1|932.92|922.12|935.06|924.26|932.92|922.12|61
1650351600000|2022-04-19 07:00:00|933.05|922.25|933.61|922.81|933.72|922.92|932.92|922.12|14
1650351900000|2022-04-19 07:05:00|933.8|923|935.35|924.55|935.83|925.03|933.8|923|21
1650352200000|2022-04-19 07:10:00|934.9|924.1|933.79|922.99|934.9|924.1|933.2|922.4|16
1650352500000|2022-04-19 07:15:00|933.67|922.87|930.95|920.15|933.67|922.87|930|919.2|58
1650352800000|2022-04-19 07:20:00|930.9|920.1|932.7|921.9|932.7|921.9|930.71|919.91|17
1650353100000|2022-04-19 07:25:00|932.68|921.88|933.36|922.56|933.65|922.85|932.68|921.88|16
1650353400000|2022-04-19 07:30:00|932.43|921.63|932.25|921.45|933.11|922.31|932.05|921.25|46
1650353700000|2022-04-19 07:35:00|932|921.2|930.88|920.08|932.15|921.35|930.88|920.08|18
1650354000000|2022-04-19 07:40:00|930.9|920.1|930.49|919.69|930.9|920.1|929.9|919.1|30
1650354300000|2022-04-19 07:45:00|930.28|919.48|932.75|921.95|932.75|921.95|929.9|919.1|41
1650354600000|2022-04-19 07:50:00|932.46|921.66|930.17|919.37|932.75|921.95|929.86|919.06|55
1650354900000|2022-04-19 07:55:00|930.4|919.6|931.4|920.6|932.25|921.45|930.4|919.6|38
1650355200000|2022-04-19 08:00:00|932.1|921.3|932.15|921.35|932.75|921.95|931.25|920.45|28
1650355500000|2022-04-19 08:05:00|932|921.2|932.78|921.98|932.9|922.1|932|921.2|18
1650355800000|2022-04-19 08:10:00|932.8|922|933.9|923.1|934.8|924|932.8|922|32
1650356100000|2022-04-19 08:15:00|933.8|923|933.4|922.6|934.77|923.97|933.08|922.28|20
1650356400000|2022-04-19 08:20:00|933|922.2|934.74|923.94|934.9|924.1|932.85|922.05|21
1650356700000|2022-04-19 08:25:00|934.85|924.05|935.5|924.7|935.99|925.19|934.85|924.05|24
1650357000000|2022-04-19 08:30:00|935.6|924.8|935.9|925.1|936.48|925.68|934.9|924.1|44
1650357300000|2022-04-19 08:35:00|935.75|924.95|935.4|924.6|935.9|925.1|934.9|924.1|13
1650357600000|2022-04-19 08:40:00|934.9|924.1|934.65|923.85|935.25|924.45|934.1|923.3|27
1650357900000|2022-04-19 08:45:00|934.68|923.88|932.45|921.65|934.85|924.05|932.45|921.65|25
1650358200000|2022-04-19 08:50:00|932.7|921.9|932.26|921.46|932.9|922.1|931.95|921.15|20
1650358500000|2022-04-19 08:55:00|932.4|921.6|932.9|922.1|934.2|923.4|932.4|921.6|23
1650358800000|2022-04-19 09:00:00|933.4|922.6|934.45|923.65|934.8|924|932.9|922.1|28
1650359100000|2022-04-19 09:05:00|934.1|923.3|935.45|924.65|935.64|924.84|934.1|923.3|21
1650359400000|2022-04-19 09:10:00|935.67|924.87|931.9|921.1|935.67|924.87|931.9|921.1|26
1650359700000|2022-04-19 09:15:00|931.81|921.01|931.05|920.25|932.59|921.79|931.05|920.25|34
1650360000000|2022-04-19 09:20:00|930.9|920.1|929.3|918.5|930.9|920.1|928.9|918.1|23
1650360300000|2022-04-19 09:25:00|929.9|919.1|927.9|917.1|929.9|919.1|926.41|915.61|36
1650360600000|2022-04-19 09:30:00|927.8|917|929.16|918.36|929.4|918.6|926.9|916.1|37
1650360900000|2022-04-19 09:35:00|929.45|918.65|930.15|919.35|930.85|920.05|928.9|918.1|46
1650361200000|2022-04-19 09:40:00|930.04|919.24|929.9|919.1|930.35|919.55|929.9|919.1|14
1650361500000|2022-04-19 09:45:00|929.81|919.01|931.98|921.18|932.9|922.1|927.9|917.1|61
1650361800000|2022-04-19 09:50:00|931.9|921.1|929.9|919.1|932.18|921.38|929.9|919.1|30
1650362100000|2022-04-19 09:55:00|929.86|919.06|930.74|919.94|930.74|919.94|929.86|919.06|13
1650362400000|2022-04-19 10:00:00|930.79|919.99|932.85|922.05|934.8|924|930.79|919.99|47
1650362700000|2022-04-19 10:05:00|932.9|922.1|933.76|922.96|934.28|923.48|932.9|922.1|30
1650363000000|2022-04-19 10:10:00|933.9|923.1|933.41|922.61|934.78|923.98|932.9|922.1|25
1650363300000|2022-04-19 10:15:00|933.51|922.71|932.9|922.1|933.9|923.1|932.9|922.1|24
1650363600000|2022-04-19 10:20:00|932.8|922|932.9|922.1|932.9|922.1|932.8|922|6
1650363900000|2022-04-19 10:25:00|932.99|922.19|935.19|924.39|935.19|924.39|932.99|922.19|35
1650364200000|2022-04-19 10:30:00|934.99|924.19|934.9|924.1|935.66|924.86|934.8|924|24
1650364500000|2022-04-19 10:35:00|934.5|923.7|933.9|923.1|934.8|924|933.9|923.1|22
1650364800000|2022-04-19 10:40:00|933.99|923.19|935.58|924.78|935.6|924.8|933.9|923.1|21
1650365100000|2022-04-19 10:45:00|935.48|924.68|934.25|923.45|935.48|924.68|934.25|923.45|15
1650365400000|2022-04-19 10:50:00|934.63|923.83|935|924.2|935.03|924.23|934.1|923.3|17
1650365700000|2022-04-19 10:55:00|935.03|924.23|936.93|926.13|937.08|926.28|935.03|924.23|47
1650366000000|2022-04-19 11:00:00|936.8|926|936.96|926.16|938.28|927.48|936.8|926|36
1650366300000|2022-04-19 11:05:00|936.9|926.1|938.8|928|938.95|928.15|936.7|925.9|37
1650366600000|2022-04-19 11:10:00|938.84|928.04|940.9|930.1|940.9|930.1|938.84|928.04|18
1650366900000|2022-04-19 11:15:00|941.1|930.3|941.75|930.95|941.75|930.95|941.05|930.25|29
1650367200000|2022-04-19 11:20:00|941.8|931|941.85|931.05|942.9|932.1|940.9|930.1|38
1650367500000|2022-04-19 11:25:00|941.4|930.6|940.9|930.1|941.85|931.05|939.9|929.1|15
1650367800000|2022-04-19 11:30:00|940.53|929.73|939.73|928.93|940.9|930.1|938.9|928.1|16
1650368100000|2022-04-19 11:35:00|939.9|929.1|938.9|928.1|939.9|929.1|938.9|928.1|13
1650368400000|2022-04-19 11:40:00|938.56|927.76|938.95|928.15|939.35|928.55|938.56|927.76|9
1650368700000|2022-04-19 11:45:00|938.9|928.1|939.9|929.1|940.55|929.75|938.9|928.1|13
1650369000000|2022-04-19 11:50:00|940.4|929.6|937.9|927.1|944.55|933.75|937.9|927.1|85
1650369300000|2022-04-19 11:55:00|938|927.2|935.9|925.1|938.9|928.1|935.66|924.86|65
1650369600000|2022-04-19 12:00:00|935.85|925.05|935.75|924.95|936.51|925.71|935.05|924.25|51
1650369900000|2022-04-19 12:05:00|935.55|924.75|938.9|928.1|938.9|928.1|935.55|924.75|43
1650370200000|2022-04-19 12:10:00|939.09|928.29|941.9|931.1|942.96|932.16|939.09|928.29|34
1650370500000|2022-04-19 12:15:00|942.03|931.23|940|929.2|942.9|932.1|940|929.2|28
1650370800000|2022-04-19 12:20:00|940.32|929.52|939.9|929.1|940.83|930.03|938.9|928.1|21
1650371100000|2022-04-19 12:25:00|940.06|929.26|940.9|930.1|941.9|931.1|939.9|929.1|28
1650371400000|2022-04-19 12:30:00|941.3|930.5|943.4|932.6|943.55|932.75|941.3|930.5|27
1650371700000|2022-04-19 12:35:00|943.57|932.77|943.9|933.1|944.65|933.85|942.9|932.1|47
1650372000000|2022-04-19 12:40:00|944.05|933.25|944.9|934.1|946.3|935.5|943.15|932.35|46
1650372300000|2022-04-19 12:45:00|944.68|933.88|943.5|932.7|945.65|934.85|942.9|932.1|41
1650372600000|2022-04-19 12:50:00|943.05|932.25|944.9|934.1|945.5|934.7|942.9|932.1|43
1650372900000|2022-04-19 12:55:00|944.94|934.14|944.9|934.1|945.28|934.48|943.9|933.1|16
1650373200000|2022-04-19 13:00:00|944.94|934.14|943.83|933.03|946.47|935.67|943.8|933|34
1650373500000|2022-04-19 13:05:00|943.4|932.6|942.9|932.1|943.4|932.6|942.35|931.55|15
1650373800000|2022-04-19 13:10:00|942.85|932.05|943.39|932.59|943.53|932.73|942.7|931.9|23
1650374100000|2022-04-19 13:15:00|943.34|932.54|943.9|933.1|944.59|933.79|942.76|931.96|44
1650374400000|2022-04-19 13:20:00|943.8|933|946.4|935.6|946.4|935.6|942.9|932.1|33
1650374700000|2022-04-19 13:25:00|946.45|935.65|946.7|935.9|946.7|935.9|945.9|935.1|25
1650375000000|2022-04-19 13:30:00|946.9|936.1|945.9|935.1|947.9|937.1|942.4|931.6|131
1650375300000|2022-04-19 13:35:00|946.4|935.6|944.4|933.6|946.4|935.6|944.29|933.49|70
1650375600000|2022-04-19 13:40:00|943.9|933.1|948.91|938.11|948.97|938.17|943.9|933.1|59
1650375900000|2022-04-19 13:45:00|949|938.2|951|940.2|951.48|940.68|947.4|936.6|77
1650376200000|2022-04-19 13:50:00|950.9|940.1|952.7|941.9|952.9|942.1|950.39|939.59|114
1650376500000|2022-04-19 13:55:00|952.9|942.1|953.3|942.5|954.35|943.55|951.9|941.1|81
1650376800000|2022-04-19 14:00:00|953.7|942.9|957.64|946.84|958.1|947.3|952.4|941.6|116
1650377100000|2022-04-19 14:05:00|957.47|946.67|956.6|945.8|958.85|948.05|956.6|945.8|61
1650377400000|2022-04-19 14:10:00|956.73|945.93|960.9|950.1|961.9|951.1|955.9|945.1|97
1650377700000|2022-04-19 14:15:00|960.85|950.05|959.9|949.1|960.9|950.1|958.3|947.5|56
1650378000000|2022-04-19 14:20:00|959.96|949.16|959.98|949.18|961.18|950.38|959.04|948.24|73
1650378300000|2022-04-19 14:25:00|959.9|949.1|960.56|949.76|960.9|950.1|959.2|948.4|41
1650378600000|2022-04-19 14:30:00|960.65|949.85|957.89|947.09|960.8|950|957.83|947.03|47
1650378900000|2022-04-19 14:35:00|957.8|947|958.9|948.1|958.9|948.1|957.76|946.96|19
1650379200000|2022-04-19 14:40:00|958.6|947.8|957.15|946.35|958.6|947.8|957|946.2|21
1650379500000|2022-04-19 14:45:00|957.05|946.25|957.95|947.15|958.2|947.4|957.05|946.25|32
1650379800000|2022-04-19 14:50:00|957.9|947.1|958.35|947.55|958.9|948.1|957.9|947.1|18
1650380100000|2022-04-19 14:55:00|958.17|947.37|956.38|945.58|959.15|948.35|956.28|945.48|45
1650380400000|2022-04-19 15:00:00|956.28|945.48|959.75|948.95|959.75|948.95|956|945.2|72
1650380700000|2022-04-19 15:05:00|959.8|949|960.9|950.1|961.75|950.95|959.2|948.4|65
1650381000000|2022-04-19 15:10:00|961.05|950.25|962.15|951.35|963.65|952.85|960.9|950.1|80
1650381300000|2022-04-19 15:15:00|962.05|951.25|957.9|947.1|962.2|951.4|957.8|947|45
1650381600000|2022-04-19 15:20:00|957.65|946.85|956.75|945.95|957.75|946.95|955.9|945.1|35
1650381900000|2022-04-19 15:25:00|956.7|945.9|955.9|945.1|957.49|946.69|955.9|945.1|52
1650382200000|2022-04-19 15:30:00|955.95|945.15|955.06|944.26|956.75|945.95|955|944.2|36
1650382500000|2022-04-19 15:35:00|955.11|944.31|957.9|947.1|957.9|947.1|954.15|943.35|58
1650382800000|2022-04-19 15:40:00|957.73|946.93|957.9|947.1|958.75|947.95|956.9|946.1|57
1650383100000|2022-04-19 15:45:00|958.01|947.21|958.25|947.45|958.64|947.84|957.75|946.95|55
1650383400000|2022-04-19 15:50:00|957.9|947.1|958.9|948.1|958.9|948.1|957.75|946.95|37
1650383700000|2022-04-19 15:55:00|958.66|947.86|959.79|948.99|959.9|949.1|958.1|947.3|47
1650384000000|2022-04-19 16:00:00|959.65|948.85|962|951.2|962.2|951.4|959.38|948.58|67
1650384300000|2022-04-19 16:05:00|962.07|951.27|964.05|953.25|964.8|954|962.07|951.27|47
1650384600000|2022-04-19 16:10:00|963.9|953.1|964.9|954.1|965.4|954.6|962.9|952.1|37
1650384900000|2022-04-19 16:15:00|965.09|954.29|966.75|955.95|966.9|956.1|964.9|954.1|44
1650385200000|2022-04-19 16:20:00|966.7|955.9|966.55|955.75|966.9|956.1|966.55|955.75|8
1650385500000|2022-04-19 16:25:00|966.4|955.6|966.6|955.8|967.19|956.39|966.4|955.6|18
1650385800000|2022-04-19 16:30:00|966.9|956.1|965.9|955.1|967.06|956.26|965.07|954.27|17
1650386100000|2022-04-19 16:35:00|965.4|954.6|959|948.2|965.4|954.6|958.9|948.1|65
1650386400000|2022-04-19 16:40:00|958.95|948.15|957.85|947.05|960.22|949.42|956.9|946.1|96
1650386700000|2022-04-19 16:45:00|957.7|946.9|959.9|949.1|960.02|949.22|956.9|946.1|37
1650387000000|2022-04-19 16:50:00|960.04|949.24|961.9|951.1|962.6|951.8|960.01|949.21|40
1650387300000|2022-04-19 16:55:00|961.71|950.91|959.9|949.1|961.9|951.1|959.5|948.7|35
1650387600000|2022-04-19 17:00:00|959.79|948.99|959.73|948.93|959.79|948.99|958.9|948.1|46
1650387900000|2022-04-19 17:05:00|959.9|949.1|956.9|946.1|959.9|949.1|956.66|945.86|19
1650388200000|2022-04-19 17:10:00|956.65|945.85|955.35|944.55|956.82|946.02|955.2|944.4|41
1650388500000|2022-04-19 17:15:00|955.3|944.5|955.9|945.1|955.9|945.1|955.3|944.5|6
1650388800000|2022-04-19 17:20:00|956.02|945.22|955.85|945.05|956.9|946.1|955.85|945.05|20
1650389100000|2022-04-19 17:25:00|955.75|944.95|953.75|942.95|955.8|945|951.9|941.1|78
1650389400000|2022-04-19 17:30:00|953.85|943.05|953|942.2|954.66|943.86|953|942.2|40
1650389700000|2022-04-19 17:35:00|952.9|942.1|954.8|944|954.8|944|952.9|942.1|18
1650390000000|2022-04-19 17:40:00|954.65|943.85|952.95|942.15|955.31|944.51|952.95|942.15|28
1650390300000|2022-04-19 17:45:00|953.26|942.46|955.61|944.81|955.75|944.95|952.9|942.1|19
1650390600000|2022-04-19 17:50:00|955.75|944.95|955.16|944.36|956.4|945.6|954.9|944.1|30
1650390900000|2022-04-19 17:55:00|955.4|944.6|954.9|944.1|955.7|944.9|954.9|944.1|23
1650391200000|2022-04-19 18:00:00|955.1|944.3|954.9|944.1|956.17|945.37|954.9|944.1|64
1650391500000|2022-04-19 18:05:00|955.29|944.49|954.9|944.1|955.8|945|953.9|943.1|58
1650391800000|2022-04-19 18:10:00|954.76|943.96|954.9|944.1|954.9|944.1|953.3|942.5|24
1650392100000|2022-04-19 18:15:00|954.57|943.77|953.92|943.12|954.82|944.02|953.75|942.95|30
1650392400000|2022-04-19 18:20:00|953.4|942.6|955.75|944.95|955.75|944.95|953.4|942.6|33
1650392700000|2022-04-19 18:25:00|955.29|944.49|956.09|945.29|956.75|945.95|954.61|943.81|53
1650393000000|2022-04-19 18:30:00|956.14|945.34|955.7|944.9|957.67|946.87|954.9|944.1|46
1650393300000|2022-04-19 18:35:00|955.9|945.1|956|945.2|956.8|946|954.9|944.1|31
1650393600000|2022-04-19 18:40:00|955.9|945.1|956.75|945.95|956.8|946|955.9|945.1|11
1650393900000|2022-04-19 18:45:00|956.8|946|956.75|945.95|957.33|946.53|955.9|945.1|26
1650394200000|2022-04-19 18:50:00|956.8|946|955.46|944.66|956.85|946.05|955.19|944.39|14
1650394500000|2022-04-19 18:55:00|955.4|944.6|956.1|945.3|956.14|945.34|955.19|944.39|29
1650394800000|2022-04-19 19:00:00|955.9|945.1|955.9|945.1|956.79|945.99|955.9|945.1|30
1650395100000|2022-04-19 19:05:00|955.93|945.13|956.75|945.95|956.9|946.1|954|943.2|27
1650395400000|2022-04-19 19:10:00|956.74|945.94|957.9|947.1|957.9|947.1|956.4|945.6|34
1650395700000|2022-04-19 19:15:00|958.85|948.05|958.62|947.82|959.9|949.1|958.24|947.44|21
1650396000000|2022-04-19 19:20:00|958.84|948.04|959.03|948.23|959.9|949.1|958.4|947.6|46
1650396300000|2022-04-19 19:25:00|959.43|948.63|957.9|947.1|959.43|948.63|957.9|947.1|30
1650396600000|2022-04-19 19:30:00|957.99|947.19|956.9|946.1|958.25|947.45|956.9|946.1|25
1650396900000|2022-04-19 19:35:00|957.4|946.6|958.29|947.49|958.29|947.49|956.9|946.1|23
1650397200000|2022-04-19 19:40:00|958.3|947.5|955.9|945.1|958.3|947.5|955.19|944.39|34
1650397500000|2022-04-19 19:45:00|955.7|944.9|954.9|944.1|955.7|944.9|953.9|943.1|44
1650397800000|2022-04-19 19:50:00|954.84|944.04|956.28|945.48|957.06|946.26|954.84|944.04|45
1650398100000|2022-04-19 19:55:00|955.8|945|955.05|944.25|955.8|945|954.28|943.48|44
1650398400000|2022-04-19 20:00:00|955.19|944.39|952.9|942.1|955.19|944.39|951.9|941.1|92
1650398700000|2022-04-19 20:05:00|952.99|942.19|951.9|941.1|953.06|942.26|951.3|940.5|36
1650399000000|2022-04-19 20:10:00|951.95|941.15|950.85|940.05|952.9|942.1|950.8|940|21
1650399300000|2022-04-19 20:15:00|950.9|940.1|952.05|941.25|952.15|941.35|950.07|939.27|26
1650399600000|2022-04-19 20:20:00|951.95|941.15|952.25|941.45|952.71|941.91|951.9|941.1|20
1650399900000|2022-04-19 20:25:00|952.28|941.48|951.26|940.46|952.43|941.63|950.9|940.1|18
1650400200000|2022-04-19 20:30:00|951.08|940.28|951.34|940.54|951.67|940.87|950.05|939.25|38
1650400500000|2022-04-19 20:35:00|951.5|940.7|949.4|938.6|951.9|941.1|949.35|938.55|33
1650400800000|2022-04-19 20:40:00|949.73|938.93|949.9|939.1|949.9|939.1|949.04|938.24|28
1650401100000|2022-04-19 20:45:00|950.2|939.4|949.98|939.18|951.15|940.35|949.9|939.1|35
1650401400000|2022-04-19 20:50:00|949.9|939.1|950.65|939.85|950.65|939.85|949.9|939.1|19
1650401700000|2022-04-19 20:55:00|950.75|939.95|950.85|940.05|951.42|940.62|950.65|939.85|20
1650402000000|2022-04-19 21:00:00|950.86|940.06|951.01|940.21|951.78|940.98|950.84|940.04|23
1650402300000|2022-04-19 21:05:00|950.98|940.18|950.84|940.04|951.77|940.97|950.8|940|44
1650402600000|2022-04-19 21:10:00|950.86|940.06|950.94|940.14|950.94|940.14|950.86|940.06|7
1650402900000|2022-04-19 21:15:00|951.12|940.32|951.55|940.75|951.7|940.9|951.12|940.32|14
1650403200000|2022-04-19 21:20:00|951.69|940.89|951.55|940.75|951.69|940.89|951.55|940.75|2
1650403500000|2022-04-19 21:25:00|951.8|941|951.9|941.1|951.9|941.1|951.7|940.9|4
1650403800000|2022-04-19 21:30:00|952.1|941.3|952.12|941.32|952.12|941.32|952.1|941.3|2
1650404100000|2022-04-19 21:35:00|952.17|941.37|952.9|942.1|952.9|942.1|951.95|941.15|4
1650404400000|2022-04-19 21:40:00|952.75|941.95|950.9|940.1|952.85|942.05|950.69|939.89|10
1650404700000|2022-04-19 21:45:00|950.75|939.95|950.9|940.1|950.9|940.1|950.75|939.95|4
1650405000000|2022-04-19 21:50:00|950.95|940.15|954.2|943.4|954.2|943.4|950.95|940.15|18
1650405300000|2022-04-19 21:55:00|954.15|943.35|954.35|943.55|954.97|944.17|954.15|943.35|19
1650405600000|2022-04-19 22:00:00|954.1|943.3|952.9|942.1|954.27|943.47|952.27|941.47|25
1650405900000|2022-04-19 22:05:00|953.35|942.55|953.85|943.05|954.81|944.01|953.35|942.55|36
1650406200000|2022-04-19 22:10:00|953.8|943|953.74|942.94|954.7|943.9|953.11|942.31|21
1650406500000|2022-04-19 22:15:00|953.8|943|954.84|944.04|954.84|944.04|953.8|943|15
1650406800000|2022-04-19 22:20:00|954.83|944.03|953.9|943.1|954.83|944.03|953.75|942.95|13
1650407100000|2022-04-19 22:25:00|953.53|942.73|954.71|943.91|954.71|943.91|952.9|942.1|17
1650407400000|2022-04-19 22:30:00|954.76|943.96|955.02|944.22|955.9|945.1|954.71|943.91|13
1650407700000|2022-04-19 22:35:00|955|944.2|956.9|946.1|956.9|946.1|955|944.2|15
1650408000000|2022-04-19 22:40:00|956.75|945.95|954.9|944.1|956.75|945.95|954.9|944.1|11
1650408300000|2022-04-19 22:45:00|954.79|943.99|952.51|941.71|954.79|943.99|952.51|941.71|13
1650408600000|2022-04-19 22:50:00|952.01|941.21|951.9|941.1|952.01|941.21|951.18|940.38|9
1650408900000|2022-04-19 22:55:00|951.96|941.16|953.47|942.67|953.47|942.67|951.96|941.16|23
1650409200000|2022-04-19 23:00:00|953.2|942.4|955.05|944.25|955.15|944.35|952.9|942.1|37
1650409500000|2022-04-19 23:05:00|955.53|944.73|955.45|944.65|955.79|944.99|954.9|944.1|33
1650409800000|2022-04-19 23:10:00|955.7|944.9|955.9|945.1|956.65|945.85|955.2|944.4|17
1650410100000|2022-04-19 23:15:00|955.96|945.16|955.87|945.07|956.2|945.4|955.87|945.07|6
1650410400000|2022-04-19 23:20:00|955.9|945.1|958.72|947.92|958.9|948.1|955.9|945.1|35
1650410700000|2022-04-19 23:25:00|958.17|947.37|957.9|947.1|958.18|947.38|956.9|946.1|14
1650411000000|2022-04-19 23:30:00|957.56|946.76|958.75|947.95|958.9|948.1|956.9|946.1|9
1650411300000|2022-04-19 23:35:00|958.9|948.1|957.95|947.15|958.9|948.1|957.9|947.1|16
1650411600000|2022-04-19 23:40:00|957.9|947.1|960.8|950|960.8|950|957.9|947.1|21
1650411900000|2022-04-19 23:45:00|960.9|950.1|961.31|950.51|962.5|951.7|960.1|949.3|51
1650412200000|2022-04-19 23:50:00|961.53|950.73|959.9|949.1|961.53|950.73|959.9|949.1|27
1650412500000|2022-04-19 23:55:00|959.7|948.9|959.75|948.95|959.75|948.95|959.7|948.9|2
1650412800000|2022-04-20 00:00:00|959.65|948.85|956.9|946.1|959.65|948.85|956.9|946.1|24
1650413100000|2022-04-20 00:05:00|956.95|946.15|957.95|947.15|957.95|947.15|956.95|946.15|40
1650413400000|2022-04-20 00:10:00|958.09|947.29|961.47|950.67|961.65|950.85|958.09|947.29|24
1650413700000|2022-04-20 00:15:00|961|950.2|959.9|949.1|961|950.2|959.85|949.05|10
1650414000000|2022-04-20 00:20:00|959.59|948.79|950.9|940.1|959.59|948.79|949.74|938.94|75
1650414300000|2022-04-20 00:25:00|950.78|939.98|942.9|932.1|950.78|939.98|940.8|930|94
1650414600000|2022-04-20 00:30:00|943.04|932.24|949.6|938.8|949.6|938.8|942.9|932.1|48
1650414900000|2022-04-20 00:35:00|949.65|938.85|947.9|937.1|952.6|941.8|947.9|937.1|43
1650415200000|2022-04-20 00:40:00|948.05|937.25|950|939.2|950|939.2|948.05|937.25|51
1650415500000|2022-04-20 00:45:00|949.9|939.1|951.9|941.1|951.9|941.1|949.9|939.1|14
1650415800000|2022-04-20 00:50:00|951.95|941.15|949.69|938.89|951.99|941.19|949.27|938.47|35
1650416100000|2022-04-20 00:55:00|949.84|939.04|946.9|936.1|949.84|939.04|946.9|936.1|16
1650416400000|2022-04-20 01:00:00|947.18|936.38|945.9|935.1|948.35|937.55|945.65|934.85|65
1650416700000|2022-04-20 01:05:00|945.95|935.15|946.81|936.01|947.1|936.3|945.95|935.15|14
1650417000000|2022-04-20 01:10:00|946.96|936.16|944.83|934.03|946.96|936.16|944.25|933.45|150
1650417300000|2022-04-20 01:15:00|944.78|933.98|944.67|933.87|944.79|933.99|941.56|930.76|116
1650417600000|2022-04-20 01:20:00|944.83|934.03|946.22|935.42|946.26|935.46|944.83|934.03|22
1650417900000|2022-04-20 01:25:00|945.92|935.12|945.97|935.17|946.8|936|945.66|934.86|40
1650418200000|2022-04-20 01:30:00|945.91|935.11|945.84|935.04|946.52|935.72|945.84|935.04|21
1650418500000|2022-04-20 01:35:00|945.87|935.07|948.9|938.1|948.9|938.1|945.86|935.06|26
1650418800000|2022-04-20 01:40:00|949.12|938.32|950|939.2|950|939.2|947.9|937.1|20
1650419100000|2022-04-20 01:45:00|950.1|939.3|950.8|940|950.9|940.1|949.9|939.1|12
1650419400000|2022-04-20 01:50:00|950.7|939.9|950.9|940.1|950.93|940.13|948.9|938.1|60
1650419700000|2022-04-20 01:55:00|950.83|940.03|951|940.2|951.51|940.71|950.2|939.4|25
1650420000000|2022-04-20 02:00:00|950.9|940.1|948.7|937.9|950.9|940.1|948.55|937.75|13
1650420300000|2022-04-20 02:05:00|948.65|937.85|948.9|938.1|948.9|938.1|946.9|936.1|20
1650420600000|2022-04-20 02:10:00|949|938.2|949.9|939.1|950.19|939.39|948.9|938.1|11
1650420900000|2022-04-20 02:15:00|949.8|939|947.9|937.1|949.9|939.1|947.5|936.7|28
1650421200000|2022-04-20 02:20:00|947.4|936.6|946.3|935.5|947.9|937.1|946.16|935.36|48
1650421500000|2022-04-20 02:25:00|946.77|935.97|947.1|936.3|947.34|936.54|946|935.2|44
1650421800000|2022-04-20 02:30:00|946.89|936.09|947.81|937.01|947.81|937.01|946.86|936.06|38
1650422100000|2022-04-20 02:35:00|947.64|936.84|946.4|935.6|948.05|937.25|946.17|935.37|48
1650422400000|2022-04-20 02:40:00|946.5|935.7|946.04|935.24|946.9|936.1|945.9|935.1|20
1650422700000|2022-04-20 02:45:00|945.9|935.1|946.25|935.45|947.05|936.25|945.01|934.21|40
1650423000000|2022-04-20 02:50:00|946.33|935.53|946.13|935.33|946.91|936.11|945.6|934.8|32
1650423300000|2022-04-20 02:55:00|946.07|935.27|946.9|936.1|946.96|936.16|945.9|935.1|37
1650423600000|2022-04-20 03:00:00|946.88|936.08|945.84|935.04|947|936.2|944.9|934.1|73
1650423900000|2022-04-20 03:05:00|945.9|935.1|946.84|936.04|946.84|936.04|945.83|935.03|19
1650424200000|2022-04-20 03:10:00|946.3|935.5|946.16|935.36|946.9|936.1|946.15|935.35|47
1650424500000|2022-04-20 03:15:00|946.18|935.38|946.04|935.24|946.89|936.09|945.5|934.7|102
1650424800000|2022-04-20 03:20:00|945.95|935.15|945.9|935.1|946.15|935.35|945.9|935.1|9
1650425100000|2022-04-20 03:25:00|946|935.2|945.15|934.35|946.12|935.32|945|934.2|29
1650425400000|2022-04-20 03:30:00|944.95|934.15|946.87|936.07|946.9|936.1|944.95|934.15|19
1650425700000|2022-04-20 03:35:00|946.5|935.7|942.85|932.05|946.5|935.7|942.18|931.38|55
1650426000000|2022-04-20 03:40:00|942.8|932|943.95|933.15|944.2|933.4|942.15|931.35|31
1650426300000|2022-04-20 03:45:00|944|933.2|946.02|935.22|946.9|936.1|944|933.2|41
1650426600000|2022-04-20 03:50:00|945.9|935.1|946.9|936.1|946.95|936.15|945.9|935.1|37
1650426900000|2022-04-20 03:55:00|946.55|935.75|946.4|935.6|946.81|936.01|946.4|935.6|42
1650427200000|2022-04-20 04:00:00|946.5|935.7|946.9|936.1|947.9|937.1|945.95|935.15|46
1650427500000|2022-04-20 04:05:00|946.55|935.75|947.9|937.1|947.9|937.1|946.55|935.75|32
1650427800000|2022-04-20 04:10:00|947.73|936.93|946.9|936.1|947.9|937.1|946|935.2|36
1650428100000|2022-04-20 04:15:00|946.5|935.7|946.45|935.65|946.9|936.1|946.45|935.65|10
1650428400000|2022-04-20 04:20:00|945.95|935.15|944|933.2|946.07|935.27|944|933.2|36
1650428700000|2022-04-20 04:25:00|944.2|933.4|944.9|934.1|944.93|934.13|944|933.2|31
1650429000000|2022-04-20 04:30:00|944.92|934.12|942.9|932.1|945.75|934.95|942.7|931.9|51
1650429300000|2022-04-20 04:35:00|942.74|931.94|942.9|932.1|942.9|932.1|941.4|930.6|30
1650429600000|2022-04-20 04:40:00|942.75|931.95|944.1|933.3|944.4|933.6|942.75|931.95|11
1650429900000|2022-04-20 04:45:00|943.9|933.1|944.9|934.1|944.9|934.1|943.9|933.1|18
1650430200000|2022-04-20 04:50:00|944.75|933.95|944.76|933.96|944.9|934.1|943.9|933.1|25
1650430500000|2022-04-20 04:55:00|944.59|933.79|945.04|934.24|945.04|934.24|943.95|933.15|51
1650430800000|2022-04-20 05:00:00|945.63|934.83|944.32|933.52|945.63|934.83|944.32|933.52|26
1650431100000|2022-04-20 05:05:00|943.9|933.1|944.44|933.64|945.78|934.98|943.79|932.99|35
1650431400000|2022-04-20 05:10:00|944.39|933.59|942.4|931.6|944.5|933.7|942.18|931.38|42
1650431700000|2022-04-20 05:15:00|942.7|931.9|943|932.2|943|932.2|942.29|931.49|18
1650432000000|2022-04-20 05:20:00|943.18|932.38|943.9|933.1|943.9|933.1|943.05|932.25|34
1650432300000|2022-04-20 05:25:00|943.95|933.15|945.9|935.1|945.9|935.1|943.9|933.1|17
1650432600000|2022-04-20 05:30:00|946|935.2|946.02|935.22|946.08|935.28|945.9|935.1|10
1650432900000|2022-04-20 05:35:00|946.08|935.28|946.53|935.73|946.53|935.73|945.2|934.4|56
1650433200000|2022-04-20 05:40:00|946.75|935.95|948.14|937.34|948.14|937.34|946.28|935.48|28
1650433500000|2022-04-20 05:45:00|948.29|937.49|948.47|937.67|948.69|937.89|947.77|936.97|26
1650433800000|2022-04-20 05:50:00|948.25|937.45|949.12|938.32|949.55|938.75|948.25|937.45|18
1650434100000|2022-04-20 05:55:00|949.27|938.47|950.17|939.37|950.17|939.37|949.27|938.47|25
1650434400000|2022-04-20 06:00:00|950.2|939.4|951.61|940.81|951.61|940.81|948.9|938.1|35
1650434700000|2022-04-20 06:05:00|951.58|940.78|952.69|941.89|953.3|942.5|950.9|940.1|95
1650435000000|2022-04-20 06:10:00|952.74|941.94|953.9|943.1|953.9|943.1|952.25|941.45|26
1650435300000|2022-04-20 06:15:00|953.77|942.97|951.55|940.75|953.77|942.97|951.38|940.58|18
1650435600000|2022-04-20 06:20:00|951.5|940.7|949.9|939.1|951.5|940.7|949.45|938.65|15
1650435900000|2022-04-20 06:25:00|949.95|939.15|950.9|940.1|951.9|941.1|949.95|939.15|15
1650436200000|2022-04-20 06:30:00|950.75|939.95|952.9|942.1|952.9|942.1|950.75|939.95|18
1650436500000|2022-04-20 06:35:00|952.71|941.91|951.9|941.1|952.76|941.96|951.5|940.7|12
1650436800000|2022-04-20 06:40:00|951.55|940.75|949.85|939.05|951.9|941.1|949.85|939.05|21
1650437100000|2022-04-20 06:45:00|949.9|939.1|949.7|938.9|949.9|939.1|949.7|938.9|6
1650437400000|2022-04-20 06:50:00|949.9|939.1|950.8|940|950.9|940.1|949.55|938.75|27
1650437700000|2022-04-20 06:55:00|950.35|939.55|952|941.2|952|941.2|950.35|939.55|25
1650438000000|2022-04-20 07:00:00|952.5|941.7|951.95|941.15|952.9|942.1|951.95|941.15|23
1650438300000|2022-04-20 07:05:00|951.9|941.1|955.55|944.75|956.65|945.85|951.9|941.1|62
1650438600000|2022-04-20 07:10:00|955.15|944.35|953.85|943.05|955.15|944.35|953.4|942.6|36
1650438900000|2022-04-20 07:15:00|953.7|942.9|950.9|940.1|953.8|943|950.73|939.93|33
1650439200000|2022-04-20 07:20:00|950.77|939.97|949.9|939.1|951.3|940.5|949.9|939.1|30
1650439500000|2022-04-20 07:25:00|949.8|939|947.9|937.1|949.9|939.1|947.2|936.4|73
1650439800000|2022-04-20 07:30:00|948.12|937.32|950.9|940.1|950.9|940.1|947.9|937.1|28
1650440100000|2022-04-20 07:35:00|950.45|939.65|948.55|937.75|950.85|940.05|948.1|937.3|28
1650440400000|2022-04-20 07:40:00|948.8|938|948.63|937.83|949.8|939|947.9|937.1|31
1650440700000|2022-04-20 07:45:00|948.64|937.84|948.67|937.87|948.9|938.1|946.9|936.1|50
1650441000000|2022-04-20 07:50:00|948.72|937.92|948.05|937.25|948.9|938.1|947.9|937.1|54
1650441300000|2022-04-20 07:55:00|947.96|937.16|947.9|937.1|948.78|937.98|947.45|936.65|46
1650441600000|2022-04-20 08:00:00|948.15|937.35|946.49|935.69|948.7|937.9|946.2|935.4|53
1650441900000|2022-04-20 08:05:00|946.64|935.84|947.65|936.85|947.9|937.1|946.58|935.78|52
1650442200000|2022-04-20 08:10:00|947.66|936.86|948.72|937.92|948.72|937.92|947.34|936.54|26
1650442500000|2022-04-20 08:15:00|948.42|937.62|947.9|937.1|948.46|937.66|947.38|936.58|41
1650442800000|2022-04-20 08:20:00|948|937.2|949.2|938.4|949.2|938.4|947.51|936.71|38
1650443100000|2022-04-20 08:25:00|949.25|938.45|949.9|939.1|950.14|939.34|949.1|938.3|14
1650443400000|2022-04-20 08:30:00|949.85|939.05|950.92|940.12|950.92|940.12|949.5|938.7|43
1650443700000|2022-04-20 08:35:00|951.02|940.22|951.9|941.1|951.9|941.1|951.02|940.22|27
1650444000000|2022-04-20 08:40:00|951.55|940.75|952.19|941.39|952.9|942.1|951.21|940.41|51
1650444300000|2022-04-20 08:45:00|952.51|941.71|951.9|941.1|953.55|942.75|951.09|940.29|56
1650444600000|2022-04-20 08:50:00|952.3|941.5|952.74|941.94|952.9|942.1|952.3|941.5|5
1650444900000|2022-04-20 08:55:00|952.52|941.72|952.35|941.55|952.75|941.95|951.72|940.92|38
1650445200000|2022-04-20 09:00:00|952.65|941.85|949.9|939.1|953.9|943.1|948.65|937.85|37
1650445500000|2022-04-20 09:05:00|949.72|938.92|951.85|941.05|951.85|941.05|949.67|938.87|27
1650445800000|2022-04-20 09:10:00|951.9|941.1|950.35|939.55|951.9|941.1|949.9|939.1|16
1650446100000|2022-04-20 09:15:00|950.4|939.6|951.95|941.15|952.4|941.6|950.25|939.45|18
1650446400000|2022-04-20 09:20:00|951.9|941.1|953.8|943|953.85|943.05|950.9|940.1|24
1650446700000|2022-04-20 09:25:00|953.85|943.05|953.9|943.1|954.1|943.3|953.85|943.05|5
1650447000000|2022-04-20 09:30:00|954.06|943.26|953.45|942.65|954.72|943.92|952.9|942.1|23
1650447300000|2022-04-20 09:35:00|953.04|942.24|953.8|943|953.85|943.05|952.8|942|10
1650447600000|2022-04-20 09:40:00|953.46|942.66|954.09|943.29|954.09|943.29|952.9|942.1|47
1650447900000|2022-04-20 09:45:00|954.05|943.25|951.9|941.1|954.96|944.16|951.76|940.96|41
1650448200000|2022-04-20 09:50:00|951.83|941.03|952.35|941.55|952.8|942|949.55|938.75|52
1650448500000|2022-04-20 09:55:00|952.1|941.3|952.8|942|952.96|942.16|951.9|941.1|70
1650448800000|2022-04-20 10:00:00|952.25|941.45|951.2|940.4|952.85|942.05|951.2|940.4|53
1650449100000|2022-04-20 10:05:00|951.05|940.25|950.8|940|951.1|940.3|949.9|939.1|22
1650449400000|2022-04-20 10:10:00|950.52|939.72|950.9|940.1|951.4|940.6|950.02|939.22|61
1650449700000|2022-04-20 10:15:00|951.05|940.25|952.25|941.45|952.3|941.5|951.05|940.25|11
1650450000000|2022-04-20 10:20:00|952.75|941.95|952.9|942.1|954.49|943.69|952.09|941.29|63
1650450300000|2022-04-20 10:25:00|953.2|942.4|959.3|948.5|959.35|948.55|953.2|942.4|118
1650450600000|2022-04-20 10:30:00|958.95|948.15|958.9|948.1|960.44|949.64|958.4|947.6|84
1650450900000|2022-04-20 10:35:00|958.85|948.05|959.9|949.1|960.48|949.68|958.85|948.05|29
1650451200000|2022-04-20 10:40:00|959.78|948.98|962.3|951.5|962.9|952.1|959.55|948.75|81
1650451500000|2022-04-20 10:45:00|962.58|951.78|961.9|951.1|962.7|951.9|960.75|949.95|68
1650451800000|2022-04-20 10:50:00|961.45|950.65|962.62|951.82|962.62|951.82|961.07|950.27|26
1650452100000|2022-04-20 10:55:00|962.55|951.75|962.75|951.95|963.3|952.5|962.5|951.7|20
1650452400000|2022-04-20 11:00:00|962.7|951.9|962.4|951.6|963.32|952.52|962.1|951.3|41
1650452700000|2022-04-20 11:05:00|961.9|951.1|962.4|951.6|962.4|951.6|960.8|950|37
1650453000000|2022-04-20 11:10:00|962.29|951.49|962.71|951.91|962.9|952.1|962.12|951.32|26
1650453300000|2022-04-20 11:15:00|962.7|951.9|964.83|954.03|964.9|954.1|962.7|951.9|23
1650453600000|2022-04-20 11:20:00|964.3|953.5|966.4|955.6|966.5|955.7|964.3|953.5|36
1650453900000|2022-04-20 11:25:00|966.29|955.49|966.9|956.1|968.06|957.26|966.13|955.33|36
1650454200000|2022-04-20 11:30:00|967.05|956.25|968.75|957.95|968.8|958|966.9|956.1|33
1650454500000|2022-04-20 11:35:00|968.8|958|970.65|959.85|971.05|960.25|967.9|957.1|35
1650454800000|2022-04-20 11:40:00|970.6|959.8|970.77|959.97|971.6|960.8|969.1|958.3|64
1650455100000|2022-04-20 11:45:00|970.75|959.95|969|958.2|970.75|959.95|965.9|955.1|65
1650455400000|2022-04-20 11:50:00|968.9|958.1|971.03|960.23|972.45|961.65|968.9|958.1|80
1650455700000|2022-04-20 11:55:00|970.93|960.13|972.85|962.05|973.9|963.1|970.9|960.1|57
1650456000000|2022-04-20 12:00:00|972.87|962.07|974.88|964.08|975.1|964.3|972.85|962.05|57
1650456300000|2022-04-20 12:05:00|975.15|964.35|968.4|957.6|975.2|964.4|968.4|957.6|76
1650456600000|2022-04-20 12:10:00|967.9|957.1|965.8|955|967.9|957.1|965|954.2|54
1650456900000|2022-04-20 12:15:00|965.9|955.1|966.9|956.1|969.8|959|965.9|955.1|38
1650457200000|2022-04-20 12:20:00|967.02|956.22|970.9|960.1|970.9|960.1|966.9|956.1|33
1650457500000|2022-04-20 12:25:00|970.85|960.05|969.9|959.1|970.9|960.1|969.9|959.1|16
1650457800000|2022-04-20 12:30:00|970.3|959.5|970.9|960.1|971.83|961.03|969.9|959.1|41
1650458100000|2022-04-20 12:35:00|971.35|960.55|972.9|962.1|973.15|962.35|971.35|960.55|22
1650458400000|2022-04-20 12:40:00|972.71|961.91|970.4|959.6|972.9|962.1|970.4|959.6|51
1650458700000|2022-04-20 12:45:00|970.69|959.89|970.9|960.1|971.9|961.1|970.4|959.6|18
1650459000000|2022-04-20 12:50:00|971.02|960.22|971.9|961.1|972.4|961.6|971.02|960.22|17
1650459300000|2022-04-20 12:55:00|972.55|961.75|972.1|961.3|972.9|962.1|971.6|960.8|22
1650459600000|2022-04-20 13:00:00|972.11|961.31|969.74|958.94|972.9|962.1|969.57|958.77|45
1650459900000|2022-04-20 13:05:00|969.58|958.78|967.7|956.9|969.58|958.78|966.9|956.1|38
1650460200000|2022-04-20 13:10:00|967.8|957|967.65|956.85|967.9|957.1|967.07|956.27|14
1650460500000|2022-04-20 13:15:00|967.9|957.1|966.4|955.6|967.9|957.1|965.4|954.6|33
1650460800000|2022-04-20 13:20:00|966.03|955.23|965.9|955.1|966.9|956.1|965.37|954.57|33
1650461100000|2022-04-20 13:25:00|966|955.2|962.9|952.1|966.3|955.5|962.9|952.1|46
1650461400000|2022-04-20 13:30:00|963.28|952.48|956.21|945.41|965.9|955.1|955.25|944.45|88
1650461700000|2022-04-20 13:35:00|956.16|945.36|955.9|945.1|956.65|945.85|953.28|942.48|117
1650462000000|2022-04-20 13:40:00|955.65|944.85|949.4|938.6|955.9|945.1|943.26|932.46|112
1650462300000|2022-04-20 13:45:00|949.23|938.43|945.94|935.14|949.85|939.05|944.02|933.22|132
1650462600000|2022-04-20 13:50:00|945.95|935.15|944.52|933.72|948.09|937.29|943.79|932.99|123
1650462900000|2022-04-20 13:55:00|944.53|933.73|950.4|939.6|950.4|939.6|943.95|933.15|74
1650463200000|2022-04-20 14:00:00|950.05|939.25|947.4|936.6|950.05|939.25|946.14|935.34|55
1650463500000|2022-04-20 14:05:00|947.45|936.65|943.9|933.1|947.45|936.65|942.15|931.35|67
1650463800000|2022-04-20 14:10:00|944.55|933.75|950.05|939.25|950.34|939.54|944.26|933.46|77
1650464100000|2022-04-20 14:15:00|950.17|939.37|949.9|939.1|951.55|940.75|949.8|939|62
1650464400000|2022-04-20 14:20:00|950.05|939.25|945.4|934.6|950.05|939.25|942.97|932.17|59
1650464700000|2022-04-20 14:25:00|944.9|934.1|944.95|934.15|947.4|936.6|943.9|933.1|60
1650465000000|2022-04-20 14:30:00|945.4|934.6|945.9|935.1|946.4|935.6|943.9|933.1|48
1650465300000|2022-04-20 14:35:00|946.07|935.27|946.9|936.1|947.35|936.55|945.9|935.1|27
1650465600000|2022-04-20 14:40:00|947.15|936.35|944.9|934.1|947.4|936.6|944.6|933.8|42
1650465900000|2022-04-20 14:45:00|945|934.2|943.9|933.1|945.9|935.1|942.97|932.17|31
1650466200000|2022-04-20 14:50:00|944.4|933.6|944.94|934.14|946.9|936.1|944.4|933.6|15
1650466500000|2022-04-20 14:55:00|945.1|934.3|940.1|929.3|945.1|934.3|939.95|929.15|43
1650466800000|2022-04-20 15:00:00|940.18|929.38|931.9|921.1|940.28|929.48|929.22|918.42|105
1650467100000|2022-04-20 15:05:00|932.4|921.6|931.9|921.1|933.9|923.1|930.9|920.1|67
1650467400000|2022-04-20 15:10:00|931.72|920.92|933.9|923.1|933.9|923.1|930.1|919.3|60
1650467700000|2022-04-20 15:15:00|933.8|923|926.61|915.81|933.9|923.1|925.45|914.65|116
1650468000000|2022-04-20 15:20:00|926.62|915.82|930.6|919.8|930.65|919.85|926.22|915.42|86
1650468300000|2022-04-20 15:25:00|930.2|919.4|931.73|920.93|932.92|922.12|930.2|919.4|100
1650468600000|2022-04-20 15:30:00|931.26|920.46|929.59|918.79|932.91|922.11|929.45|918.65|62
1650468900000|2022-04-20 15:35:00|929.73|918.93|927.9|917.1|930.9|920.1|927.9|917.1|59
1650469200000|2022-04-20 15:40:00|927.95|917.15|930.9|920.1|930.9|920.1|927.95|917.15|45
1650469500000|2022-04-20 15:45:00|930.55|919.75|929.9|919.1|931.21|920.41|929.19|918.39|61
1650469800000|2022-04-20 15:50:00|929.73|918.93|930.94|920.14|930.94|920.14|927.89|917.09|80
1650470100000|2022-04-20 15:55:00|930.91|920.11|931.25|920.45|931.27|920.47|929.95|919.15|28
1650470400000|2022-04-20 16:00:00|931.2|920.4|927.6|916.8|931.2|920.4|926.45|915.65|87
1650470700000|2022-04-20 16:05:00|927.5|916.7|931.4|920.6|932.9|922.1|927.5|916.7|66
1650471000000|2022-04-20 16:10:00|931.1|920.3|928.03|917.23|932.9|922.1|927.13|916.33|73
1650471300000|2022-04-20 16:15:00|928.4|917.6|925.05|914.25|928.53|917.73|924.9|914.1|59
1650471600000|2022-04-20 16:20:00|924.9|914.1|927.5|916.7|927.7|916.9|924.45|913.65|57
1650471900000|2022-04-20 16:25:00|927.75|916.95|928.4|917.6|928.4|917.6|924|913.2|56
1650472200000|2022-04-20 16:30:00|928.57|917.77|930.95|920.15|930.95|920.15|926.9|916.1|46
1650472500000|2022-04-20 16:35:00|930.9|920.1|930.9|920.1|933.6|922.8|929.9|919.1|56
1650472800000|2022-04-20 16:40:00|930.65|919.85|930.4|919.6|930.9|920.1|929.9|919.1|13
1650473100000|2022-04-20 16:45:00|929.9|919.1|928.45|917.65|930.9|920.1|928.45|917.65|28
1650473400000|2022-04-20 16:50:00|928.55|917.75|930.9|920.1|931.04|920.24|928.55|917.75|39
1650473700000|2022-04-20 16:55:00|931.04|920.24|931.45|920.65|931.9|921.1|930.45|919.65|30
1650474000000|2022-04-20 17:00:00|931.9|921.1|930.95|920.15|931.95|921.15|930.7|919.9|32
1650474300000|2022-04-20 17:05:00|930.9|920.1|928.5|917.7|931.9|921.1|928.45|917.65|23
1650474600000|2022-04-20 17:10:00|928.4|917.6|929.1|918.3|929.65|918.85|927.9|917.1|26
1650474900000|2022-04-20 17:15:00|929.13|918.33|927.9|917.1|930.9|920.1|927.23|916.43|42
1650475200000|2022-04-20 17:20:00|927.85|917.05|927.9|917.1|928.85|918.05|927.4|916.6|23
1650475500000|2022-04-20 17:25:00|927.84|917.04|928.15|917.35|928.9|918.1|926.9|916.1|39
1650475800000|2022-04-20 17:30:00|928.05|917.25|928.71|917.91|929.14|918.34|927.15|916.35|43
1650476100000|2022-04-20 17:35:00|928.9|918.1|926.9|916.1|929.48|918.68|926.9|916.1|40
1650476400000|2022-04-20 17:40:00|927.25|916.45|927.9|917.1|928|917.2|926.9|916.1|12
1650476700000|2022-04-20 17:45:00|928.4|917.6|931.4|920.6|931.4|920.6|927.9|917.1|34
1650477000000|2022-04-20 17:50:00|931.08|920.28|929.9|919.1|931.9|921.1|929.9|919.1|50
1650477300000|2022-04-20 17:55:00|929.75|918.95|930.95|920.15|930.95|920.15|929.16|918.36|25
1650477600000|2022-04-20 18:00:00|930.9|920.1|929.56|918.76|931.1|920.3|929.06|918.26|47
1650477900000|2022-04-20 18:05:00|929.4|918.6|928.9|918.1|929.8|919|928.5|917.7|44
1650478200000|2022-04-20 18:10:00|928.95|918.15|928.03|917.23|929.05|918.25|927.83|917.03|18
1650478500000|2022-04-20 18:15:00|928.07|917.27|924.9|914.1|930|919.2|924.15|913.35|53
1650478800000|2022-04-20 18:20:00|925.1|914.3|925.55|914.75|925.9|915.1|923.61|912.81|32
1650479100000|2022-04-20 18:25:00|925.28|914.48|920.88|910.08|925.5|914.7|920.51|909.71|62
1650479400000|2022-04-20 18:30:00|920.66|909.86|924.9|914.1|924.9|914.1|919.75|908.95|142
1650479700000|2022-04-20 18:35:00|924.8|914|922.4|911.6|924.8|914|922.12|911.32|49
1650480000000|2022-04-20 18:40:00|922.45|911.65|917.78|906.98|922.45|911.65|916.2|905.4|136
1650480300000|2022-04-20 18:45:00|917|906.2|919.75|908.95|921.7|910.9|917|906.2|69
1650480600000|2022-04-20 18:50:00|919.9|909.1|916.87|906.07|919.9|909.1|916.3|905.5|50
1650480900000|2022-04-20 18:55:00|916.75|905.95|918.31|907.51|918.31|907.51|916.75|905.95|41
1650481200000|2022-04-20 19:00:00|918.25|907.45|919.9|909.1|920.8|910|917.93|907.13|88
1650481500000|2022-04-20 19:05:00|919.6|908.8|920.71|909.91|920.75|909.95|918.5|907.7|54
1650481800000|2022-04-20 19:10:00|920.72|909.92|923.9|913.1|924.27|913.47|920.15|909.35|32
1650482100000|2022-04-20 19:15:00|924.29|913.49|924|913.2|925.7|914.9|923.9|913.1|24
1650482400000|2022-04-20 19:20:00|924.4|913.6|923.06|912.26|924.4|913.6|922.58|911.78|19
1650482700000|2022-04-20 19:25:00|923.43|912.63|923.9|913.1|923.95|913.15|923.25|912.45|26
1650483000000|2022-04-20 19:30:00|924.2|913.4|922.9|912.1|924.7|913.9|922.65|911.85|16
1650483300000|2022-04-20 19:35:00|922.85|912.05|924.95|914.15|925.85|915.05|922.85|912.05|32
1650483600000|2022-04-20 19:40:00|924.9|914.1|924.55|913.75|925.53|914.73|924.14|913.34|11
1650483900000|2022-04-20 19:45:00|924.9|914.1|925.6|914.8|926.7|915.9|924.71|913.91|66
1650484200000|2022-04-20 19:50:00|925.23|914.43|926.65|915.85|926.75|915.95|925.23|914.43|18
1650484500000|2022-04-20 19:55:00|926.75|915.95|925.9|915.1|926.75|915.95|925.1|914.3|63
1650484800000|2022-04-20 20:00:00|925.65|914.85|926.9|916.1|927.05|916.25|924|913.2|99
1650485100000|2022-04-20 20:05:00|927.65|916.85|926.5|915.7|928.4|917.6|924.9|914.1|120
1650485400000|2022-04-20 20:10:00|926.9|916.1|923.9|913.1|926.9|916.1|923.9|913.1|25
1650485700000|2022-04-20 20:15:00|924.4|913.6|920.35|909.55|924.4|913.6|920.2|909.4|43
1650486000000|2022-04-20 20:20:00|920.3|909.5|921.32|910.52|921.32|910.52|920.25|909.45|30
1650486300000|2022-04-20 20:25:00|921.2|910.4|921.9|911.1|922.9|912.1|920.9|910.1|30
1650486600000|2022-04-20 20:30:00|922|911.2|923.95|913.15|924.3|913.5|921.9|911.1|13
1650486900000|2022-04-20 20:35:00|924.32|913.52|926.15|915.35|926.9|916.1|923.85|913.05|21
1650487200000|2022-04-20 20:40:00|926.3|915.5|926.52|915.72|927.9|917.1|925.9|915.1|43
1650487500000|2022-04-20 20:45:00|926.82|916.02|927.9|917.1|928.13|917.33|926.5|915.7|15
1650487800000|2022-04-20 20:50:00|928.1|917.3|928.65|917.85|928.9|918.1|926.9|916.1|34
1650488100000|2022-04-20 20:55:00|928.7|917.9|928.81|918.01|929.58|918.78|928.47|917.67|61
1650488400000|2022-04-20 21:00:00|928.92|918.12|929.02|918.22|929.66|918.86|928.75|917.95|86
1650488700000|2022-04-20 21:05:00|929.01|918.21|929.72|918.92|929.72|918.92|928.32|917.52|92
1650489000000|2022-04-20 21:10:00|929.79|918.99|929.9|919.1|929.9|919.1|928.95|918.15|29
1650489300000|2022-04-20 21:15:00|929.95|919.15|928.55|917.75|929.95|919.15|928.15|917.35|11
1650489600000|2022-04-20 21:20:00|928.9|918.1|929.1|918.3|929.14|918.34|928.9|918.1|4
1650489900000|2022-04-20 21:25:00|929.45|918.65|929.85|919.05|929.9|919.1|928.9|918.1|24
1650490200000|2022-04-20 21:30:00|929.45|918.65|929.9|919.1|930.19|919.39|928.74|917.94|22
1650490500000|2022-04-20 21:35:00|930.09|919.29|927.95|917.15|930.31|919.51|927.13|916.33|44
1650490800000|2022-04-20 21:40:00|927.9|917.1|926.9|916.1|928.05|917.25|926.9|916.1|23
1650491100000|2022-04-20 21:45:00|926.81|916.01|926.93|916.13|926.93|916.13|926.05|915.25|49
1650491400000|2022-04-20 21:50:00|926.73|915.93|926.9|916.1|926.9|916.1|926.15|915.35|141
1650491700000|2022-04-20 21:55:00|927.09|916.29|928.05|917.25|928.05|917.25|927.09|916.29|11
1650492000000|2022-04-20 22:00:00|927.9|917.1|929.9|919.1|930.15|919.35|927.9|917.1|26
1650492300000|2022-04-20 22:05:00|929.6|918.8|933.6|922.8|933.8|923|929.53|918.73|70
1650492600000|2022-04-20 22:10:00|933.71|922.91|936.58|925.78|936.58|925.78|933.4|922.6|49
1650492900000|2022-04-20 22:15:00|936.75|925.95|938.9|928.1|939.9|929.1|936.75|925.95|44
1650493200000|2022-04-20 22:20:00|939.87|929.07|936.9|926.1|940.2|929.4|936.9|926.1|48
1650493500000|2022-04-20 22:25:00|937|926.2|935.5|924.7|937.15|926.35|934.9|924.1|29
1650493800000|2022-04-20 22:30:00|935.61|924.81|937.45|926.65|937.45|926.65|935.61|924.81|25
1650494100000|2022-04-20 22:35:00|937.9|927.1|941.65|930.85|941.75|930.95|936.65|925.85|63
1650494400000|2022-04-20 22:40:00|941.75|930.95|944.3|933.5|944.94|934.14|941.7|930.9|49
1650494700000|2022-04-20 22:45:00|944.47|933.67|946.3|935.5|946.66|935.86|943.9|933.1|158
1650495000000|2022-04-20 22:50:00|946.29|935.49|943.71|932.91|948.86|938.06|943.71|932.91|116
1650495300000|2022-04-20 22:55:00|943.8|933|945.53|934.73|945.88|935.08|943.8|933|39
1650495600000|2022-04-20 23:00:00|945.78|934.98|944.83|934.03|947.9|937.1|943.9|933.1|57
1650495900000|2022-04-20 23:05:00|944.9|934.1|942.5|931.7|945|934.2|942.5|931.7|57
1650496200000|2022-04-20 23:10:00|942.94|932.14|940.51|929.71|942.94|932.14|939.79|928.99|68
1650496500000|2022-04-20 23:15:00|940.8|930|940.21|929.41|941.9|931.1|940.11|929.31|31
1650496800000|2022-04-20 23:20:00|940.11|929.31|938.9|928.1|940.35|929.55|937.95|927.15|26
1650497100000|2022-04-20 23:25:00|939|928.2|939|928.2|939.9|929.1|938.67|927.87|25
1650497400000|2022-04-20 23:30:00|938.89|928.09|936.26|925.46|938.9|928.1|935.15|924.35|41
1650497700000|2022-04-20 23:35:00|936.3|925.5|935.16|924.36|937.03|926.23|934.7|923.9|57
1650498000000|2022-04-20 23:40:00|935.56|924.76|935.1|924.3|935.7|924.9|934.55|923.75|46
1650498300000|2022-04-20 23:45:00|934.9|924.1|937.75|926.95|937.75|926.95|934.5|923.7|27
1650498600000|2022-04-20 23:50:00|937.9|927.1|937.13|926.33|938.9|928.1|937.13|926.33|31
1650498900000|2022-04-20 23:55:00|936.95|926.15|937.73|926.93|937.85|927.05|936.45|925.65|16
1650499200000|2022-04-21 00:00:00|937.69|926.89|936.9|926.1|938.9|928.1|935.9|925.1|37
1650499500000|2022-04-21 00:05:00|936.77|925.97|945.9|935.1|946.02|935.22|936.77|925.97|79
1650499800000|2022-04-21 00:10:00|946|935.2|947.45|936.65|947.9|937.1|945.9|935.1|54
1650500100000|2022-04-21 00:15:00|947.35|936.55|945.15|934.35|948.4|937.6|944.9|934.1|44
1650500400000|2022-04-21 00:20:00|945.4|934.6|945.9|935.1|946.4|935.6|945.2|934.4|33
1650500700000|2022-04-21 00:25:00|946|935.2|947.9|937.1|948.5|937.7|945.9|935.1|22
1650501000000|2022-04-21 00:30:00|947.6|936.8|946.9|936.1|947.9|937.1|946.76|935.96|17
1650501300000|2022-04-21 00:35:00|946.3|935.5|947.84|937.04|947.9|937.1|945.9|935.1|15
1650501600000|2022-04-21 00:40:00|947.9|937.1|950.9|940.1|950.9|940.1|947.84|937.04|20
1650501900000|2022-04-21 00:45:00|950.76|939.96|948.8|938|950.9|940.1|948.68|937.88|41
1650502200000|2022-04-21 00:50:00|948.85|938.05|947.9|937.1|948.85|938.05|947.67|936.87|30
1650502500000|2022-04-21 00:55:00|948.1|937.3|947.9|937.1|949.7|938.9|947.9|937.1|30
1650502800000|2022-04-21 01:00:00|948.05|937.25|949.3|938.5|950.35|939.55|948.05|937.25|12
1650503100000|2022-04-21 01:05:00|949.25|938.45|948.45|937.65|949.25|938.45|948.45|937.65|4
1650503400000|2022-04-21 01:10:00|947.75|936.95|947.2|936.4|947.75|936.95|947.2|936.4|2
1650503700000|2022-04-21 01:15:00|947.35|936.55|947.05|936.25|947.35|936.55|947.05|936.25|2
1650504000000|2022-04-21 01:20:00|946.9|936.1|950.6|939.8|950.6|939.8|946.9|936.1|8
1650504300000|2022-04-21 01:25:00|950.65|939.85|950.4|939.6|951.9|941.1|949.8|939|42
1650504600000|2022-04-21 01:30:00|950.87|940.07|951|940.2|952.63|941.83|950.87|940.07|29
1650504900000|2022-04-21 01:35:00|951.4|940.6|952.92|942.12|953.75|942.95|951.4|940.6|20
1650505200000|2022-04-21 01:40:00|953.03|942.23|955.6|944.8|955.6|944.8|952.9|942.1|25
1650505500000|2022-04-21 01:45:00|955.9|945.1|954.87|944.07|956.52|945.72|954.1|943.3|32
1650505800000|2022-04-21 01:50:00|954.89|944.09|954.81|944.01|955.57|944.77|952.91|942.11|26
1650506100000|2022-04-21 01:55:00|954.7|943.9|954.9|944.1|955.65|944.85|953.27|942.47|32
1650506400000|2022-04-21 02:00:00|955.5|944.7|955.75|944.95|955.8|945|955.4|944.6|14
1650506700000|2022-04-21 02:05:00|955.8|945|957.9|947.1|958.85|948.05|955.8|945|36
1650507000000|2022-04-21 02:10:00|957.95|947.15|957.9|947.1|958.9|948.1|957.9|947.1|22
1650507300000|2022-04-21 02:15:00|958.1|947.3|955|944.2|958.1|947.3|954.9|944.1|28
1650507600000|2022-04-21 02:20:00|954.95|944.15|955|944.2|955|944.2|953.9|943.1|12
1650507900000|2022-04-21 02:25:00|954.9|944.1|954.95|944.15|955.65|944.85|954.8|944|33
1650508200000|2022-04-21 02:30:00|954.9|944.1|952.9|942.1|954.9|944.1|952.9|942.1|24
1650508500000|2022-04-21 02:35:00|952.77|941.97|952.9|942.1|952.95|942.15|950.9|940.1|26
1650508800000|2022-04-21 02:40:00|952.77|941.97|952.9|942.1|953|942.2|951.9|941.1|17
1650509100000|2022-04-21 02:45:00|952.76|941.96|951.7|940.9|952.95|942.15|951.7|940.9|28
1650509400000|2022-04-21 02:50:00|951.56|940.76|951.93|941.13|952.9|942.1|951.13|940.33|21
1650509700000|2022-04-21 02:55:00|952|941.2|952.45|941.65|953.2|942.4|952|941.2|23
1650510000000|2022-04-21 03:00:00|952.55|941.75|950.57|939.77|952.7|941.9|950.07|939.27|58
1650510300000|2022-04-21 03:05:00|950.9|940.1|952.17|941.37|954|943.2|950.76|939.96|50
1650510600000|2022-04-21 03:10:00|952.57|941.77|955.9|945.1|955.9|945.1|952.09|941.29|57
1650510900000|2022-04-21 03:15:00|955.84|945.04|956.9|946.1|957.7|946.9|955.84|945.04|28
1650511200000|2022-04-21 03:20:00|957.35|946.55|955.03|944.23|957.55|946.75|954.25|943.45|44
1650511500000|2022-04-21 03:25:00|955.5|944.7|955.9|945.1|956.9|946.1|954.9|944.1|35
1650511800000|2022-04-21 03:30:00|955.95|945.15|954.9|944.1|956|945.2|954.66|943.86|16
1650512100000|2022-04-21 03:35:00|955.4|944.6|956.9|946.1|956.9|946.1|955.05|944.25|15
1650512400000|2022-04-21 03:40:00|956.66|945.86|955.8|945|956.9|946.1|954.9|944.1|42
1650512700000|2022-04-21 03:45:00|955.63|944.83|956.4|945.6|956.4|945.6|955.4|944.6|18
1650513000000|2022-04-21 03:50:00|956.85|946.05|955.9|945.1|956.9|946.1|955.8|945|21
1650513300000|2022-04-21 03:55:00|956.24|945.44|958.55|947.75|958.55|947.75|955.85|945.05|22
1650513600000|2022-04-21 04:00:00|958.6|947.8|958.9|948.1|961.43|950.63|958.6|947.8|70
1650513900000|2022-04-21 04:05:00|958.77|947.97|958.9|948.1|958.9|948.1|957.9|947.1|12
1650514200000|2022-04-21 04:10:00|958.98|948.18|962.38|951.58|962.7|951.9|958.9|948.1|46
1650514500000|2022-04-21 04:15:00|962.7|951.9|959.75|948.95|963.42|952.62|959|948.2|42
1650514800000|2022-04-21 04:20:00|959.9|949.1|958.9|948.1|960.4|949.6|958.4|947.6|44
1650515100000|2022-04-21 04:25:00|959.4|948.6|958.9|948.1|960.52|949.72|958|947.2|49
1650515400000|2022-04-21 04:30:00|959|948.2|956.9|946.1|960.9|950.1|956.9|946.1|107
1650515700000|2022-04-21 04:35:00|956.75|945.95|956.4|945.6|957.6|946.8|954.9|944.1|65
1650516000000|2022-04-21 04:40:00|956.85|946.05|956.71|945.91|956.85|946.05|955.32|944.52|41
1650516300000|2022-04-21 04:45:00|956.55|945.75|955.38|944.58|956.6|945.8|955|944.2|27
1650516600000|2022-04-21 04:50:00|955.32|944.52|955.06|944.26|955.7|944.9|954.42|943.62|34
1650516900000|2022-04-21 04:55:00|955.11|944.31|956.51|945.71|956.9|946.1|955.07|944.27|40
1650517200000|2022-04-21 05:00:00|956.54|945.74|955.9|945.1|957.07|946.27|955.9|945.1|28
1650517500000|2022-04-21 05:05:00|955.97|945.17|957.85|947.05|957.85|947.05|955.96|945.16|17
1650517800000|2022-04-21 05:10:00|957.9|947.1|957.9|947.1|958.72|947.92|957.9|947.1|25
1650518100000|2022-04-21 05:15:00|958.4|947.6|958.65|947.85|958.9|948.1|958.05|947.25|47
1650518400000|2022-04-21 05:20:00|958.64|947.84|956.9|946.1|958.64|947.84|956.75|945.95|46
1650518700000|2022-04-21 05:25:00|956.85|946.05|955.9|945.1|956.9|946.1|955.25|944.45|25
1650519000000|2022-04-21 05:30:00|955.76|944.96|953.92|943.12|955.76|944.96|953.35|942.55|35
1650519300000|2022-04-21 05:35:00|953.97|943.17|951.9|941.1|953.97|943.17|950.9|940.1|44
1650519600000|2022-04-21 05:40:00|952.15|941.35|950.9|940.1|952.9|942.1|948.9|938.1|69
1650519900000|2022-04-21 05:45:00|951.4|940.6|951.68|940.88|951.9|941.1|950.9|940.1|18
1650520200000|2022-04-21 05:50:00|951.8|941|949.7|938.9|951.9|941.1|947.05|936.25|75
1650520500000|2022-04-21 05:55:00|949.35|938.55|948.15|937.35|949.65|938.85|947.86|937.06|56
1650520800000|2022-04-21 06:00:00|947.86|937.06|946.81|936.01|949|938.2|944.15|933.35|72
1650521100000|2022-04-21 06:05:00|946.88|936.08|947.9|937.1|948.9|938.1|946.81|936.01|23
1650521400000|2022-04-21 06:10:00|948.9|938.1|947.9|937.1|949.9|939.1|947.9|937.1|77
1650521700000|2022-04-21 06:15:00|948.28|937.48|946.75|935.95|948.9|938.1|946.1|935.3|40
1650522000000|2022-04-21 06:20:00|946.49|935.69|947.15|936.35|947.9|937.1|946.49|935.69|31
1650522300000|2022-04-21 06:25:00|947.05|936.25|947.9|937.1|947.9|937.1|946.16|935.36|38
1650522600000|2022-04-21 06:30:00|948.4|937.6|948.53|937.73|949.9|939.1|948.4|937.6|38
1650522900000|2022-04-21 06:35:00|948.03|937.23|946.9|936.1|949|938.2|946.9|936.1|28
1650523200000|2022-04-21 06:40:00|947.3|936.5|946.8|936|947.9|937.1|945.4|934.6|82
1650523500000|2022-04-21 06:45:00|946.9|936.1|942.3|931.5|946.9|936.1|941.9|931.1|41
1650523800000|2022-04-21 06:50:00|942.2|931.4|942.28|931.48|942.9|932.1|941.52|930.72|44
1650524100000|2022-04-21 06:55:00|942.8|932|941|930.2|942.9|932.1|940.33|929.53|92
1650524400000|2022-04-21 07:00:00|941.26|930.46|941.2|930.4|942.2|931.4|941.03|930.23|40
1650524700000|2022-04-21 07:05:00|941.15|930.35|938.69|927.89|942.01|931.21|938.31|927.51|61
1650525000000|2022-04-21 07:10:00|938.65|927.85|936.9|926.1|938.9|928.1|935.89|925.09|55
1650525300000|2022-04-21 07:15:00|936.64|925.84|940.83|930.03|940.9|930.1|936.55|925.75|56
1650525600000|2022-04-21 07:20:00|940.67|929.87|941.45|930.65|942.4|931.6|940|929.2|53
1650525900000|2022-04-21 07:25:00|941.9|931.1|942.4|931.6|942.4|931.6|940.73|929.93|27
1650526200000|2022-04-21 07:30:00|942.9|932.1|943.1|932.3|943.95|933.15|942.1|931.3|43
1650526500000|2022-04-21 07:35:00|943.05|932.25|943.75|932.95|943.75|932.95|942.36|931.56|32
1650526800000|2022-04-21 07:40:00|943.65|932.85|943.58|932.78|943.9|933.1|942.9|932.1|49
1650527100000|2022-04-21 07:45:00|943.7|932.9|944.4|933.6|944.4|933.6|943.14|932.34|62
1650527400000|2022-04-21 07:50:00|944|933.2|946.14|935.34|946.9|936.1|944|933.2|67
1650527700000|2022-04-21 07:55:00|946.17|935.37|948.78|937.98|951.05|940.25|945.65|934.85|116
1650528000000|2022-04-21 08:00:00|948.66|937.86|950.9|940.1|952.05|941.25|948.31|937.51|95
1650528300000|2022-04-21 08:05:00|950.81|940.01|948.86|938.06|950.81|940.01|947.9|937.1|69
1650528600000|2022-04-21 08:10:00|948.41|937.61|946.9|936.1|948.86|938.06|945.9|935.1|61
1650528900000|2022-04-21 08:15:00|947.45|936.65|947.13|936.33|947.9|937.1|945.33|934.53|86
1650529200000|2022-04-21 08:20:00|947.25|936.45|946.81|936.01|947.38|936.58|946.19|935.39|61
1650529500000|2022-04-21 08:25:00|946.78|935.98|946.72|935.92|947.85|937.05|945.9|935.1|126
1650529800000|2022-04-21 08:30:00|946.75|935.95|946.8|936|947.03|936.23|945.35|934.55|38
1650530100000|2022-04-21 08:35:00|946.45|935.65|943.05|932.25|946.9|936.1|943.05|932.25|86
1650530400000|2022-04-21 08:40:00|942.9|932.1|943.85|933.05|943.9|933.1|942.2|931.4|36
1650530700000|2022-04-21 08:45:00|943.9|933.1|945.85|935.05|945.85|935.05|943.9|933.1|70
1650531000000|2022-04-21 08:50:00|945.45|934.65|945.14|934.34|946.85|936.05|943.9|933.1|119
1650531300000|2022-04-21 08:55:00|945.4|934.6|946.8|936|947.61|936.81|945.3|934.5|67
1650531600000|2022-04-21 09:00:00|946.9|936.1|943.05|932.25|946.9|936.1|942.9|932.1|89
1650531900000|2022-04-21 09:05:00|943.08|932.28|942.81|932.01|944.35|933.55|942.81|932.01|44
1650532200000|2022-04-21 09:10:00|942.25|931.45|942.7|931.9|942.7|931.9|942.05|931.25|21
1650532800000|2022-04-21 09:20:00|942.1|931.3|942.9|932.1|942.9|932.1|942.1|931.3|33
1650533100000|2022-04-21 09:25:00|942.05|931.25|943.65|932.85|943.65|932.85|942|931.2|30
1650533400000|2022-04-21 09:30:00|943.8|933|943.9|933.1|944.65|933.85|943.1|932.3|61
1650533700000|2022-04-21 09:35:00|944.2|933.4|938.56|927.76|944.2|933.4|938.48|927.68|45
1650534000000|2022-04-21 09:40:00|938.57|927.77|934.5|923.7|938.8|928|934.5|923.7|79
1650534300000|2022-04-21 09:45:00|934.28|923.48|934.89|924.09|935.7|924.9|934.1|923.3|64
1650534600000|2022-04-21 09:50:00|935.1|924.3|935.52|924.72|935.9|925.1|933.9|923.1|32
1650534900000|2022-04-21 09:55:00|935.43|924.63|937.25|926.45|937.25|926.45|935.16|924.36|31
1650535200000|2022-04-21 10:00:00|937.1|926.3|934.99|924.19|937.1|926.3|933.64|922.84|94
1650535500000|2022-04-21 10:05:00|934.65|923.85|936.4|925.6|937.4|926.6|934|923.2|78
1650535800000|2022-04-21 10:10:00|936.78|925.98|938.4|927.6|939.05|928.25|936.7|925.9|79
1650536100000|2022-04-21 10:15:00|938.35|927.55|946.11|935.31|946.8|936|938.35|927.55|149
1650536400000|2022-04-21 10:20:00|946.52|935.72|945.9|935.1|948.7|937.9|945.9|935.1|96
1650536700000|2022-04-21 10:25:00|946.3|935.5|946.9|936.1|948.42|937.62|945.68|934.88|60
1650537000000|2022-04-21 10:30:00|947.15|936.35|947.4|936.6|948.3|937.5|945.8|935|39
1650537300000|2022-04-21 10:35:00|947.9|937.1|949.67|938.87|949.85|939.05|946.9|936.1|58
1650537600000|2022-04-21 10:40:00|949.85|939.05|949.85|939.05|950.9|940.1|948.9|938.1|66
1650537900000|2022-04-21 10:45:00|949.49|938.69|951.8|941|952.82|942.02|949.49|938.69|89
1650538200000|2022-04-21 10:50:00|951.81|941.01|952.9|942.1|953.9|943.1|951.43|940.63|103
1650538500000|2022-04-21 10:55:00|953.01|942.21|952.73|941.93|953.58|942.78|952.2|941.4|42
1650538800000|2022-04-21 11:00:00|952.9|942.1|953.85|943.05|954.26|943.46|952.73|941.93|39
1650539100000|2022-04-21 11:05:00|953.5|942.7|953.9|943.1|953.95|943.15|952.95|942.15|63
1650539400000|2022-04-21 11:10:00|953.77|942.97|953.41|942.61|953.9|943.1|952.95|942.15|45
1650539700000|2022-04-21 11:15:00|953.77|942.97|953.9|943.1|954.16|943.36|953.5|942.7|23
1650540000000|2022-04-21 11:20:00|954.16|943.36|954.55|943.75|955.57|944.77|953.9|943.1|45
1650540300000|2022-04-21 11:25:00|954.45|943.65|955.9|945.1|956|945.2|954.45|943.65|27
1650540600000|2022-04-21 11:30:00|955.99|945.19|957.05|946.25|957.9|947.1|955.9|945.1|78
1650540900000|2022-04-21 11:35:00|956.9|946.1|956.5|945.7|959.2|948.4|956.4|945.6|76
1650541200000|2022-04-21 11:40:00|956.9|946.1|956.4|945.6|957.9|947.1|956.4|945.6|46
1650541500000|2022-04-21 11:45:00|956|945.2|956.84|946.04|957.9|947.1|955.5|944.7|60
1650541800000|2022-04-21 11:50:00|956.9|946.1|954.9|944.1|956.95|946.15|954.56|943.76|38
1650542100000|2022-04-21 11:55:00|955.4|944.6|958.88|948.08|959.03|948.23|955.4|944.6|42
1650542400000|2022-04-21 12:00:00|959.03|948.23|962.3|951.5|962.93|952.13|959.03|948.23|125
1650542700000|2022-04-21 12:05:00|962|951.2|962.9|952.1|962.9|952.1|960.95|950.15|35
1650543000000|2022-04-21 12:10:00|962.35|951.55|956.9|946.1|962.95|952.15|956|945.2|62
1650543300000|2022-04-21 12:15:00|957.4|946.6|958.4|947.6|958.9|948.1|955.65|944.85|84
1650543600000|2022-04-21 12:20:00|957.9|947.1|957.9|947.1|958.9|948.1|956.64|945.84|44
1650543900000|2022-04-21 12:25:00|957.98|947.18|958.9|948.1|959.9|949.1|956.9|946.1|37
1650544200000|2022-04-21 12:30:00|959.15|948.35|958.34|947.54|960.9|950.1|957.9|947.1|59
1650544500000|2022-04-21 12:35:00|958.84|948.04|957.9|947.1|958.9|948.1|956.9|946.1|35
1650544800000|2022-04-21 12:40:00|958|947.2|960.9|950.1|961.4|950.6|958|947.2|45
1650545100000|2022-04-21 12:45:00|960.85|950.05|963.4|952.6|964.85|954.05|959.9|949.1|122
1650545400000|2022-04-21 12:50:00|962.9|952.1|963.76|952.96|964.1|953.3|961.9|951.1|48
1650545700000|2022-04-21 12:55:00|963.64|952.84|963.9|953.1|964.75|953.95|963.25|952.45|39
1650546000000|2022-04-21 13:00:00|963.75|952.95|963.85|953.05|963.9|953.1|963.05|952.25|33
1650546300000|2022-04-21 13:05:00|963.9|953.1|961.9|951.1|963.9|953.1|961.9|951.1|32
1650546600000|2022-04-21 13:10:00|962|951.2|963.9|953.1|963.9|953.1|962|951.2|36
1650546900000|2022-04-21 13:15:00|963.7|952.9|964.37|953.57|964.54|953.74|963.1|952.3|53
1650547200000|2022-04-21 13:20:00|964.25|953.45|975.9|965.1|976.15|965.35|963.1|952.3|156
1650547500000|2022-04-21 13:25:00|976.15|965.35|970.8|960|976.55|965.75|969.9|959.1|58
1650547800000|2022-04-21 13:30:00|970.88|960.08|973.9|963.1|973.9|963.1|969.1|958.3|53
1650548100000|2022-04-21 13:35:00|974.15|963.35|969.88|959.08|974.9|964.1|969.88|959.08|62
1650548400000|2022-04-21 13:40:00|969.86|959.06|965.95|955.15|970.5|959.7|965.95|955.15|68
1650548700000|2022-04-21 13:45:00|966.3|955.5|963.31|952.51|966.6|955.8|963.05|952.25|88
1650549000000|2022-04-21 13:50:00|963.6|952.8|964.25|953.45|965.4|954.6|962.24|951.44|65
1650549300000|2022-04-21 13:55:00|964.75|953.95|964.9|954.1|965.58|954.78|964.36|953.56|50
1650549600000|2022-04-21 14:00:00|964.78|953.98|962.74|951.94|965.05|954.25|962.14|951.34|93
1650549900000|2022-04-21 14:05:00|962.71|951.91|961.78|950.98|962.71|951.91|961.35|950.55|46
1650550200000|2022-04-21 14:10:00|961.73|950.93|962.17|951.37|963.75|952.95|961.73|950.93|52
1650550500000|2022-04-21 14:15:00|962.02|951.22|964.5|953.7|965.4|954.6|962.02|951.22|58
1650550800000|2022-04-21 14:20:00|964.49|953.69|962.9|952.1|964.5|953.7|961.4|950.6|95
1650551100000|2022-04-21 14:25:00|963|952.2|962.9|952.1|963.4|952.6|961.81|951.01|176
1650551400000|2022-04-21 14:30:00|962.95|952.15|963.4|952.6|964.4|953.6|962.95|952.15|14
1650551700000|2022-04-21 14:35:00|963.9|953.1|960.57|949.77|964.31|953.51|960.07|949.27|74
1650552000000|2022-04-21 14:40:00|960.05|949.25|960.9|950.1|961.9|951.1|957.9|947.1|70
1650552300000|2022-04-21 14:45:00|961.32|950.52|959.95|949.15|961.7|950.9|959.9|949.1|65
1650552600000|2022-04-21 14:50:00|960.85|950.05|959.55|948.75|960.9|950.1|958.9|948.1|12
1650552900000|2022-04-21 14:55:00|959.75|948.95|961.1|950.3|961.4|950.6|959.75|948.95|28
1650553200000|2022-04-21 15:00:00|961.2|950.4|960.9|950.1|961.91|951.11|960.61|949.81|40
1650553500000|2022-04-21 15:05:00|960.75|949.95|958.15|947.35|960.9|950.1|958|947.2|58
1650553800000|2022-04-21 15:10:00|958.2|947.4|961.9|951.1|961.9|951.1|958|947.2|46
1650554100000|2022-04-21 15:15:00|962.07|951.27|961.4|950.6|962.75|951.95|961|950.2|48
1650554400000|2022-04-21 15:20:00|961.21|950.41|960.4|949.6|961.4|950.6|959.4|948.6|63
1650554700000|2022-04-21 15:25:00|960.42|949.62|958.95|948.15|960.9|950.1|958.9|948.1|59
1650555000000|2022-04-21 15:30:00|959.4|948.6|957.85|947.05|959.85|949.05|956.64|945.84|93
1650555300000|2022-04-21 15:35:00|957.8|947|956.9|946.1|957.9|947.1|956.15|945.35|65
1650555600000|2022-04-21 15:40:00|956.8|946|954.9|944.1|956.8|946|953.2|942.4|85
1650555900000|2022-04-21 15:45:00|954.64|943.84|954.31|943.51|954.9|944.1|953.2|942.4|57
1650556200000|2022-04-21 15:50:00|954.21|943.41|953.95|943.15|954.75|943.95|953.45|942.65|28
1650556500000|2022-04-21 15:55:00|954|943.2|952.9|942.1|954.1|943.3|951.9|941.1|54
1650556800000|2022-04-21 16:00:00|952.3|941.5|951.9|941.1|953|942.2|951.7|940.9|37
1650557100000|2022-04-21 16:05:00|952|941.2|949.4|938.6|952|941.2|947.9|937.1|67
1650557400000|2022-04-21 16:10:00|949.53|938.73|954.5|943.7|954.5|943.7|948.89|938.09|65
1650557700000|2022-04-21 16:15:00|954.9|944.1|956.46|945.66|956.7|945.9|954.4|943.6|64
1650558000000|2022-04-21 16:20:00|956.01|945.21|955.9|945.1|956.39|945.59|954.9|944.1|61
1650558300000|2022-04-21 16:25:00|956.03|945.23|951.4|940.6|956.51|945.71|951.25|940.45|69
1650558600000|2022-04-21 16:30:00|950.9|940.1|951.9|941.1|952.53|941.73|950.9|940.1|65
1650558900000|2022-04-21 16:35:00|951.71|940.91|950.45|939.65|952.3|941.5|950.45|939.65|90
1650559200000|2022-04-21 16:40:00|950.4|939.6|950.95|940.15|952.85|942.05|949.9|939.1|22
1650559500000|2022-04-21 16:45:00|951.06|940.26|952.88|942.08|954.28|943.48|950.85|940.05|52
1650559800000|2022-04-21 16:50:00|952.75|941.95|948.86|938.06|952.9|942.1|948.69|937.89|66
1650560100000|2022-04-21 16:55:00|948.85|938.05|943.9|933.1|948.85|938.05|943.9|933.1|111
1650560400000|2022-04-21 17:00:00|943.55|932.75|943.35|932.55|944.9|934.1|942.57|931.77|99
1650560700000|2022-04-21 17:05:00|943.78|932.98|941.9|931.1|943.93|933.13|941.15|930.35|76
1650561000000|2022-04-21 17:10:00|942.14|931.34|942.9|932.1|942.9|932.1|940.9|930.1|77
1650561300000|2022-04-21 17:15:00|943.15|932.35|939.15|928.35|943.9|933.1|938.06|927.26|143
1650561600000|2022-04-21 17:20:00|938.9|928.1|944.1|933.3|945.9|935.1|938.9|928.1|60
1650561900000|2022-04-21 17:25:00|944.3|933.5|946.15|935.35|946.6|935.8|944.3|933.5|62
1650562200000|2022-04-21 17:30:00|946.52|935.72|941.9|931.1|946.52|935.72|941.9|931.1|92
1650562500000|2022-04-21 17:35:00|941.79|930.99|937.9|927.1|941.9|931.1|937.15|926.35|85
1650562800000|2022-04-21 17:40:00|937.6|926.8|939.2|928.4|939.9|929.1|937.15|926.35|95
1650563100000|2022-04-21 17:45:00|938.9|928.1|940.5|929.7|941.9|931.1|937.9|927.1|65
1650563400000|2022-04-21 17:50:00|939.9|929.1|938.56|927.76|940.9|930.1|938.56|927.76|75
1650563700000|2022-04-21 17:55:00|938.47|927.67|939.2|928.4|939.4|928.6|937.93|927.13|88
1650564000000|2022-04-21 18:00:00|938.9|928.1|935.89|925.09|938.9|928.1|935.89|925.09|52
1650564300000|2022-04-21 18:05:00|935.9|925.1|936.9|926.1|937.9|927.1|935.89|925.09|57
1650564600000|2022-04-21 18:10:00|937.07|926.27|936.9|926.1|937.85|927.05|936.25|925.45|33
1650564900000|2022-04-21 18:15:00|936.84|926.04|938.05|927.25|938.05|927.25|936.39|925.59|84
1650565200000|2022-04-21 18:20:00|937.9|927.1|938.23|927.43|938.9|928.1|937.8|927|40
1650565500000|2022-04-21 18:25:00|937.9|927.1|937.67|926.87|937.9|927.1|937.32|926.52|17
1650565800000|2022-04-21 18:30:00|937.7|926.9|938.4|927.6|938.4|927.6|935.69|924.89|41
1650566100000|2022-04-21 18:35:00|938.66|927.86|940.4|929.6|941.55|930.75|938.66|927.86|61
1650566400000|2022-04-21 18:40:00|940.05|929.25|940.9|930.1|941.9|931.1|939.95|929.15|39
1650566700000|2022-04-21 18:45:00|940.91|930.11|935.3|924.5|941.55|930.75|935.15|924.35|68
1650567000000|2022-04-21 18:50:00|935.35|924.55|936.7|925.9|936.9|926.1|935.3|924.5|46
1650567300000|2022-04-21 18:55:00|936.3|925.5|935.66|924.86|938.94|928.14|935.16|924.36|42
1650567600000|2022-04-21 19:00:00|935.7|924.9|927.9|917.1|935.9|925.1|926.01|915.21|138
1650567900000|2022-04-21 19:05:00|928|917.2|927.79|916.99|931.09|920.29|927.4|916.6|90
1650568200000|2022-04-21 19:10:00|927.35|916.55|929.9|919.1|929.9|919.1|927.08|916.28|91
1650568500000|2022-04-21 19:15:00|929.8|919|926.75|915.95|929.85|919.05|926.64|915.84|88
1650568800000|2022-04-21 19:20:00|926.9|916.1|928.5|917.7|928.9|918.1|926.75|915.95|47
1650569100000|2022-04-21 19:25:00|928.7|917.9|930.1|919.3|930.1|919.3|926.9|916.1|50
1650569400000|2022-04-21 19:30:00|929.9|919.1|927.8|917|930.75|919.95|927.53|916.73|88
1650569700000|2022-04-21 19:35:00|927.75|916.95|925.9|915.1|927.75|916.95|925.33|914.53|78
1650570000000|2022-04-21 19:40:00|925.84|915.04|925.29|914.49|926.6|915.8|924.5|913.7|100
1650570300000|2022-04-21 19:45:00|925.5|914.7|916|905.2|925.61|914.81|916|905.2|136
1650570600000|2022-04-21 19:50:00|915.9|905.1|913.32|902.52|916.29|905.49|912.34|901.54|134
1650570900000|2022-04-21 19:55:00|913.12|902.32|906.15|895.35|913.49|902.69|906.15|895.35|68
1650571200000|2022-04-21 20:00:00|906|895.2|906.9|896.1|906.9|896.1|901.32|890.52|155
1650571500000|2022-04-21 20:05:00|906.65|895.85|904.14|893.34|906.67|895.87|903.95|893.15|81
1650571800000|2022-04-21 20:10:00|904.13|893.33|902.6|891.8|904.4|893.6|901.62|890.82|124
1650572100000|2022-04-21 20:15:00|902.9|892.1|902.66|891.86|903.9|893.1|901.9|891.1|67
1650572400000|2022-04-21 20:20:00|902.16|891.36|902.45|891.65|903.9|893.1|899.9|889.1|56
1650572700000|2022-04-21 20:25:00|902.55|891.75|903.15|892.35|903.7|892.9|902.22|891.42|81
1650573000000|2022-04-21 20:30:00|902.9|892.1|898.4|887.6|902.9|892.1|897.45|886.65|74
1650573300000|2022-04-21 20:35:00|897.89|887.09|886.4|875.6|897.89|887.09|886.4|875.6|196
1650573600000|2022-04-21 20:40:00|885.9|875.1|888.25|877.45|889.1|878.3|883.34|872.54|173
1650573900000|2022-04-21 20:45:00|888.26|877.46|892.26|881.46|893.9|883.1|886.4|875.6|90
1650574200000|2022-04-21 20:50:00|892.11|881.31|890.9|880.1|892.11|881.31|889|878.2|49
1650574500000|2022-04-21 20:55:00|891.05|880.25|890.66|879.86|892.9|882.1|888.4|877.6|115
1650574800000|2022-04-21 21:00:00|890.42|879.62|891.52|880.72|892.91|882.11|889.02|878.22|178
1650575100000|2022-04-21 21:05:00|891.64|880.84|895.79|884.99|896.33|885.53|891.6|880.8|135
1650575400000|2022-04-21 21:10:00|895.9|885.1|896.9|886.1|897.85|887.05|895.3|884.5|64
1650575700000|2022-04-21 21:15:00|897.1|886.3|896.75|885.95|898.9|888.1|894.31|883.51|80
1650576000000|2022-04-21 21:20:00|896.9|886.1|895.98|885.18|898|887.2|895.83|885.03|57
1650576300000|2022-04-21 21:25:00|896.15|885.35|896.9|886.1|896.9|886.1|893.95|883.15|38
1650576600000|2022-04-21 21:30:00|897.04|886.24|897.06|886.26|897.62|886.82|896.9|886.1|54
1650576900000|2022-04-21 21:35:00|897.43|886.63|902.75|891.95|902.75|891.95|896.94|886.14|210
1650577200000|2022-04-21 21:40:00|902.73|891.93|902.95|892.15|903.3|892.5|902.5|891.7|29
1650577500000|2022-04-21 21:45:00|903.5|892.7|899.95|889.15|903.66|892.86|899.95|889.15|44
1650577800000|2022-04-21 21:50:00|899.82|889.02|899.9|889.1|900|889.2|898.4|887.6|28
1650578100000|2022-04-21 21:55:00|899.6|888.8|896.96|886.16|899.9|889.1|896.96|886.16|29
1650578400000|2022-04-21 22:00:00|896.93|886.13|893.9|883.1|896.96|886.16|888.27|877.47|91
1650578700000|2022-04-21 22:05:00|894.08|883.28|897.85|887.05|897.85|887.05|894|883.2|58
1650579000000|2022-04-21 22:10:00|897.9|887.1|898.23|887.43|898.85|888.05|897.85|887.05|17
1650579300000|2022-04-21 22:15:00|898.33|887.53|899.35|888.55|899.86|889.06|898.29|887.49|28
1650579600000|2022-04-21 22:20:00|899.2|888.4|896.5|885.7|899.35|888.55|896.5|885.7|49
1650579900000|2022-04-21 22:25:00|896.49|885.69|886.9|876.1|896.49|885.69|886.9|876.1|64
1650580200000|2022-04-21 22:30:00|886.05|875.25|876.9|866.1|886.05|875.25|867.83|857.03|293
1650580500000|2022-04-21 22:35:00|877.4|866.6|883.79|872.99|884.35|873.55|877.33|866.53|109
1650580800000|2022-04-21 22:40:00|883.84|873.04|888.9|878.1|890|879.2|883.84|873.04|109
1650581100000|2022-04-21 22:45:00|888.76|877.96|887.7|876.9|889.9|879.1|885.86|875.06|138
1650581400000|2022-04-21 22:50:00|887.63|876.83|884.9|874.1|887.95|877.15|884.9|874.1|39
1650581700000|2022-04-21 22:55:00|884.58|873.78|888.85|878.05|888.9|878.1|884.58|873.78|72
1650582000000|2022-04-21 23:00:00|888.4|877.6|887.9|877.1|888.9|878.1|886.55|875.75|68
1650582300000|2022-04-21 23:05:00|887.4|876.6|889.4|878.6|889.4|878.6|886.2|875.4|32
1650582600000|2022-04-21 23:10:00|890|879.2|889.25|878.45|891.85|881.05|889.25|878.45|42
1650582900000|2022-04-21 23:15:00|888.9|878.1|885.9|875.1|889.19|878.39|885.9|875.1|32
1650583200000|2022-04-21 23:20:00|885.5|874.7|885.91|875.11|885.91|875.11|883.9|873.1|21
1650583500000|2022-04-21 23:25:00|885.8|875|887.74|876.94|887.9|877.1|884.9|874.1|76
1650583800000|2022-04-21 23:30:00|887.76|876.96|888.6|877.8|888.9|878.1|887.76|876.96|82
1650584100000|2022-04-21 23:35:00|888.4|877.6|888.9|878.1|889.45|878.65|887.9|877.1|18
1650584400000|2022-04-21 23:40:00|888.95|878.15|889.95|879.15|890.63|879.83|888.95|878.15|11
1650584700000|2022-04-21 23:45:00|890|879.2|890.27|879.47|891.8|881|887.9|877.1|45
1650585000000|2022-04-21 23:50:00|890.36|879.56|891.9|881.1|891.9|881.1|889.55|878.75|28
1650585300000|2022-04-21 23:55:00|891.95|881.15|890.97|880.17|892|881.2|890.82|880.02|21
1650585600000|2022-04-22 00:00:00|890.9|880.1|887.4|876.6|890.9|880.1|885.9|875.1|85
1650585900000|2022-04-22 00:05:00|886.9|876.1|892.67|881.87|892.9|882.1|886.9|876.1|62
1650586200000|2022-04-22 00:10:00|892.75|881.95|895.9|885.1|895.9|885.1|892.17|881.37|84
1650586500000|2022-04-22 00:15:00|894.95|884.15|895.9|885.1|895.9|885.1|893.71|882.91|38
1650586800000|2022-04-22 00:20:00|895.85|885.05|898.9|888.1|899.85|889.05|894.03|883.23|67
1650587100000|2022-04-22 00:25:00|899|888.2|899.4|888.6|900.75|889.95|898.56|887.76|34
1650587400000|2022-04-22 00:30:00|899.95|889.15|905.65|894.85|905.9|895.1|898.95|888.15|49
1650587700000|2022-04-22 00:35:00|905.75|894.95|903.9|893.1|906.05|895.25|902.67|891.87|42
1650588000000|2022-04-22 00:40:00|903.62|892.82|899.9|889.1|903.9|893.1|899.53|888.73|47
1650588300000|2022-04-22 00:45:00|899.53|888.73|898.9|888.1|899.53|888.73|894.9|884.1|52
1650588600000|2022-04-22 00:50:00|898.81|888.01|902.71|891.91|902.9|892.1|897.4|886.6|59
1650588900000|2022-04-22 00:55:00|902.85|892.05|901.9|891.1|902.85|892.05|901.9|891.1|39
1650589200000|2022-04-22 01:00:00|901.99|891.19|899.97|889.17|902.75|891.95|899.82|889.02|52
1650589500000|2022-04-22 01:05:00|900.02|889.22|905.65|894.85|905.65|894.85|900.02|889.22|34
1650589800000|2022-04-22 01:10:00|905.8|895|905.25|894.45|905.8|895|904.91|894.11|27
1650590100000|2022-04-22 01:15:00|904.96|894.16|901.44|890.64|905.5|894.7|901.44|890.64|70
1650590400000|2022-04-22 01:20:00|901.23|890.43|902.65|891.85|902.7|891.9|900.75|889.95|38
1650590700000|2022-04-22 01:25:00|902.4|891.6|903.95|893.15|903.95|893.15|902.4|891.6|15
1650591000000|2022-04-22 01:30:00|903.9|893.1|901.75|890.95|903.9|893.1|901.3|890.5|59
1650591300000|2022-04-22 01:35:00|901.85|891.05|901.9|891.1|903.9|893.1|901.02|890.22|33
1650591600000|2022-04-22 01:40:00|901.4|890.6|900.62|889.82|901.4|890.6|899.52|888.72|36
1650591900000|2022-04-22 01:45:00|900.61|889.81|903.17|892.37|903.17|892.37|899.74|888.94|39
1650592200000|2022-04-22 01:50:00|903.4|892.6|904.75|893.95|904.75|893.95|902.62|891.82|35
1650592500000|2022-04-22 01:55:00|904.9|894.1|903.9|893.1|906.85|896.05|903.9|893.1|44
1650592800000|2022-04-22 02:00:00|904.07|893.27|904.9|894.1|905.9|895.1|904.07|893.27|45
1650593100000|2022-04-22 02:05:00|904.2|893.4|906.8|896|906.9|896.1|903.9|893.1|24
1650593400000|2022-04-22 02:10:00|906.9|896.1|906.4|895.6|907.12|896.32|904.9|894.1|44
1650593700000|2022-04-22 02:15:00|905.9|895.1|905.65|894.85|906.1|895.3|904.9|894.1|32
1650594000000|2022-04-22 02:20:00|905.5|894.7|904.8|894|905.65|894.85|903.9|893.1|36
1650594300000|2022-04-22 02:25:00|904.62|893.82|905.5|894.7|905.7|894.9|903.9|893.1|24
1650594600000|2022-04-22 02:30:00|905.27|894.47|904.9|894.1|905.4|894.6|904.8|894|11
1650594900000|2022-04-22 02:35:00|905.25|894.45|905.9|895.1|906.9|896.1|904.76|893.96|41
1650595200000|2022-04-22 02:40:00|905.4|894.6|903.9|893.1|905.4|894.6|903.09|892.29|18
1650595500000|2022-04-22 02:45:00|903.61|892.81|902.07|891.27|903.9|893.1|901.9|891.1|37
1650595800000|2022-04-22 02:50:00|901.9|891.1|899.95|889.15|901.9|891.1|898.69|887.89|33
1650596100000|2022-04-22 02:55:00|899.9|889.1|900.9|890.1|900.9|890.1|899.9|889.1|15
1650596400000|2022-04-22 03:00:00|900.63|889.83|898.9|888.1|900.9|890.1|898.9|888.1|25
1650596700000|2022-04-22 03:05:00|899.09|888.29|900.17|889.37|900.17|889.37|899.09|888.29|30
1650597000000|2022-04-22 03:10:00|899.9|889.1|901.25|890.45|901.25|890.45|899.9|889.1|23
1650597300000|2022-04-22 03:15:00|901|890.2|900.9|890.1|901.2|890.4|900.75|889.95|7
1650597900000|2022-04-22 03:25:00|900.72|889.92|899.9|889.1|900.72|889.92|899.9|889.1|16
1650598200000|2022-04-22 03:30:00|899.95|889.15|898.45|887.65|899.95|889.15|898.45|887.65|30
1650598500000|2022-04-22 03:35:00|898.74|887.94|902.01|891.21|902.8|892|898.74|887.94|64
1650598800000|2022-04-22 03:40:00|902.25|891.45|901.9|891.1|903.85|893.05|900.9|890.1|57
1650599100000|2022-04-22 03:45:00|901.35|890.55|901.9|891.1|902.05|891.25|900.9|890.1|15
1650599400000|2022-04-22 03:50:00|902.08|891.28|902.75|891.95|902.9|892.1|901.9|891.1|12
1650599700000|2022-04-22 03:55:00|902.4|891.6|902.4|891.6|902.9|892.1|902.15|891.35|31
1650600000000|2022-04-22 04:00:00|902.5|891.7|904.15|893.35|905.8|895|901.99|891.19|57
1650600300000|2022-04-22 04:05:00|904.06|893.26|906.9|896.1|907.05|896.25|903.36|892.56|50
1650600600000|2022-04-22 04:10:00|906.98|896.18|906.9|896.1|907.2|896.4|906.66|895.86|13
1650600900000|2022-04-22 04:15:00|906.95|896.15|906.55|895.75|906.95|896.15|905.95|895.15|13
1650601200000|2022-04-22 04:20:00|906.7|895.9|906.9|896.1|907.8|897|906.7|895.9|21
1650601500000|2022-04-22 04:25:00|906.87|896.07|905.9|895.1|906.87|896.07|905.67|894.87|19
1650601800000|2022-04-22 04:30:00|906.03|895.23|905.9|895.1|907.1|896.3|905.9|895.1|12
1650602100000|2022-04-22 04:35:00|905.75|894.95|905.9|895.1|905.9|895.1|905.3|894.5|17
1650602400000|2022-04-22 04:40:00|905.85|895.05|906.77|895.97|906.77|895.97|905.85|895.05|6
1650602700000|2022-04-22 04:45:00|906.62|895.82|910.04|899.24|910.65|899.85|906.51|895.71|39
1650603000000|2022-04-22 04:50:00|910.8|900|911.03|900.23|911.7|900.9|910.75|899.95|12
1650603300000|2022-04-22 04:55:00|910.84|900.04|910.65|899.85|910.84|900.04|909.03|898.23|35
1650603600000|2022-04-22 05:00:00|910.45|899.65|912.8|902|912.8|902|909.9|899.1|27
1650603900000|2022-04-22 05:05:00|912.9|902.1|914.85|904.05|914.85|904.05|912.47|901.67|26
1650604200000|2022-04-22 05:10:00|914.82|904.02|912.9|902.1|914.82|904.02|912.9|902.1|29
1650604500000|2022-04-22 05:15:00|913|902.2|910.95|900.15|913.9|903.1|910.9|900.1|36
1650604800000|2022-04-22 05:20:00|910.9|900.1|910.45|899.65|911.9|901.1|910|899.2|25
1650605100000|2022-04-22 05:25:00|910.9|900.1|911.9|901.1|912.85|902.05|910.72|899.92|17
1650605400000|2022-04-22 05:30:00|911.85|901.05|912.75|901.95|912.75|901.95|911.85|901.05|28
1650605700000|2022-04-22 05:35:00|912.7|901.9|914.15|903.35|914.15|903.35|912.56|901.76|23
1650606000000|2022-04-22 05:40:00|913.85|903.05|913.4|902.6|913.85|903.05|911.18|900.38|24
1650606300000|2022-04-22 05:45:00|914.45|903.65|913.9|903.1|915.59|904.79|913.9|903.1|35
1650606900000|2022-04-22 05:55:00|913.8|903|912.9|902.1|913.8|903|911.9|901.1|22
1650607200000|2022-04-22 06:00:00|912.97|902.17|914.9|904.1|915.17|904.37|912.95|902.15|26
1650607500000|2022-04-22 06:05:00|914.45|903.65|914.83|904.03|915.7|904.9|914.14|903.34|26
1650607800000|2022-04-22 06:10:00|914.15|903.35|915.05|904.25|915.2|904.4|914.05|903.25|15
1650608100000|2022-04-22 06:15:00|915.1|904.3|913.9|903.1|915.1|904.3|913.85|903.05|20
1650608400000|2022-04-22 06:20:00|914|903.2|913.9|903.1|914.8|904|913.8|903|26
1650608700000|2022-04-22 06:25:00|913.79|902.99|911.9|901.1|913.79|902.99|911.9|901.1|16
1650609000000|2022-04-22 06:30:00|911.85|901.05|911|900.2|911.9|901.1|910.15|899.35|25
1650609300000|2022-04-22 06:35:00|911.1|900.3|908.9|898.1|911.9|901.1|908.9|898.1|26
1650609600000|2022-04-22 06:40:00|909.3|898.5|907.9|897.1|909.55|898.75|907.2|896.4|28
1650609900000|2022-04-22 06:45:00|907.92|897.12|908.9|898.1|909.46|898.66|907.92|897.12|47
1650610200000|2022-04-22 06:50:00|908.76|897.96|908.11|897.31|908.9|898.1|907.55|896.75|24
1650610500000|2022-04-22 06:55:00|908.12|897.32|908.1|897.3|909.2|898.4|907.75|896.95|35
1650610800000|2022-04-22 07:00:00|908.2|897.4|910.2|899.4|910.2|899.4|908.2|897.4|25
1650611100000|2022-04-22 07:05:00|910.15|899.35|910.2|899.4|910.35|899.55|910|899.2|12
1650611400000|2022-04-22 07:10:00|910.3|899.5|911.9|901.1|912.1|901.3|910.3|899.5|31
1650611700000|2022-04-22 07:15:00|911.8|901|907.9|897.1|911.8|901|907.9|897.1|30
1650612000000|2022-04-22 07:20:00|907.78|896.98|902.9|892.1|907.78|896.98|898.96|888.16|148
1650612300000|2022-04-22 07:25:00|903.32|892.52|902.9|892.1|904.56|893.76|902.1|891.3|51
1650612600000|2022-04-22 07:30:00|902.73|891.93|901|890.2|903.86|893.06|898.96|888.16|91
1650612900000|2022-04-22 07:35:00|900.9|890.1|903.9|893.1|903.9|893.1|900.8|890|34
1650613200000|2022-04-22 07:40:00|903.99|893.19|911.9|901.1|912.8|902|903.99|893.19|85
1650613500000|2022-04-22 07:45:00|911.83|901.03|908.9|898.1|914.08|903.28|908.9|898.1|72
1650613800000|2022-04-22 07:50:00|909.11|898.31|909.55|898.75|910.9|900.1|907.9|897.1|52
1650614100000|2022-04-22 07:55:00|909.45|898.65|909.9|899.1|910.9|900.1|907.9|897.1|50
1650614400000|2022-04-22 08:00:00|910.15|899.35|913.75|902.95|913.9|903.1|910.15|899.35|71
1650614700000|2022-04-22 08:05:00|913.4|902.6|912.34|901.54|914.55|903.75|911.9|901.1|43
1650615000000|2022-04-22 08:10:00|912.44|901.64|909.85|899.05|912.44|901.64|909.68|898.88|36
1650615300000|2022-04-22 08:15:00|909.75|898.95|906.4|895.6|910.9|900.1|906.05|895.25|44
1650615600000|2022-04-22 08:20:00|906.85|896.05|907.8|897|907.9|897.1|906.85|896.05|35
1650615900000|2022-04-22 08:25:00|907.3|896.5|906.91|896.11|908.9|898.1|906.91|896.11|30
1650616200000|2022-04-22 08:30:00|907.14|896.34|909.9|899.1|909.9|899.1|906.19|895.39|38
1650616500000|2022-04-22 08:35:00|910.05|899.25|909.45|898.65|910.8|900|908.9|898.1|25
1650616800000|2022-04-22 08:40:00|909.2|898.4|906.9|896.1|909.37|898.57|906.44|895.64|34
1650617100000|2022-04-22 08:45:00|906.79|895.99|904.28|893.48|906.79|895.99|904.05|893.25|50
1650617400000|2022-04-22 08:50:00|904.18|893.38|906.15|895.35|906.65|895.85|903.25|892.45|26
1650617700000|2022-04-22 08:55:00|905.9|895.1|905.35|894.55|906.85|896.05|905.2|894.4|36
1650618000000|2022-04-22 09:00:00|905.2|894.4|905|894.2|906.39|895.59|903.45|892.65|64
1650618300000|2022-04-22 09:05:00|904.9|894.1|902.75|891.95|905.01|894.21|901.57|890.77|58
1650618600000|2022-04-22 09:10:00|902.9|892.1|904|893.2|904.6|893.8|902.75|891.95|26
1650618900000|2022-04-22 09:15:00|903.9|893.1|905.9|895.1|906.05|895.25|902.49|891.69|37
1650619200000|2022-04-22 09:20:00|904.9|894.1|903.9|893.1|906.1|895.3|903.9|893.1|18
1650619500000|2022-04-22 09:25:00|904.3|893.5|903.9|893.1|904.65|893.85|902.9|892.1|19
1650619800000|2022-04-22 09:30:00|904.22|893.42|903.9|893.1|904.9|894.1|902.9|892.1|26
1650620100000|2022-04-22 09:35:00|903.65|892.85|902.9|892.1|903.9|893.1|901|890.2|53
1650620400000|2022-04-22 09:40:00|902.95|892.15|903.78|892.98|904.6|893.8|902.95|892.15|33
1650620700000|2022-04-22 09:45:00|903.58|892.78|904.25|893.45|904.65|893.85|903.18|892.38|21
1650621000000|2022-04-22 09:50:00|903.82|893.02|904.78|893.98|906.9|896.1|903.82|893.02|40
1650621300000|2022-04-22 09:55:00|904.61|893.81|900.9|890.1|904.8|894|899.27|888.47|85
1650621600000|2022-04-22 10:00:00|900.7|889.9|897.8|887|902.17|891.37|896|885.2|95
1650621900000|2022-04-22 10:05:00|898.4|887.6|899.4|888.6|900.65|889.85|898.4|887.6|34
1650622200000|2022-04-22 10:10:00|898.9|888.1|900.4|889.6|900.9|890.1|898.9|888.1|15
1650622500000|2022-04-22 10:15:00|899.9|889.1|901.9|891.1|901.9|891.1|899.9|889.1|9
1650622800000|2022-04-22 10:20:00|902.1|891.3|902.9|892.1|902.9|892.1|901.9|891.1|20
1650623100000|2022-04-22 10:25:00|902.63|891.83|901.9|891.1|902.64|891.84|900.9|890.1|39
1650623400000|2022-04-22 10:30:00|901.95|891.15|902.9|892.1|902.9|892.1|899.9|889.1|36
1650623700000|2022-04-22 10:35:00|902.65|891.85|904.75|893.95|904.75|893.95|902.65|891.85|60
1650624000000|2022-04-22 10:40:00|904.9|894.1|905.65|894.85|905.8|895|904.9|894.1|24
1650624300000|2022-04-22 10:45:00|905.9|895.1|904.9|894.1|906.9|896.1|904|893.2|26
1650624600000|2022-04-22 10:50:00|904.95|894.15|905.75|894.95|905.9|895.1|904.9|894.1|45
1650624900000|2022-04-22 10:55:00|905.76|894.96|905.25|894.45|905.97|895.17|905.1|894.3|37
1650625200000|2022-04-22 11:00:00|905.1|894.3|905.75|894.95|906.9|896.1|905.1|894.3|66
1650625500000|2022-04-22 11:05:00|905.59|894.79|906.69|895.89|906.7|895.9|903.9|893.1|55
1650625800000|2022-04-22 11:10:00|906.75|895.95|907.65|896.85|908.4|897.6|906.1|895.3|18
1650626100000|2022-04-22 11:15:00|907.8|897|906.9|896.1|907.8|897|906.07|895.27|28
1650626400000|2022-04-22 11:20:00|907.04|896.24|905.9|895.1|907.65|896.85|905.4|894.6|32
1650626700000|2022-04-22 11:25:00|905.8|895|905.9|895.1|905.9|895.1|905.71|894.91|4
1650627000000|2022-04-22 11:30:00|905.95|895.15|903.7|892.9|906.9|896.1|901.9|891.1|54
1650627300000|2022-04-22 11:35:00|903.9|893.1|904.4|893.6|904.4|893.6|903.4|892.6|13
1650627600000|2022-04-22 11:40:00|904.9|894.1|904.8|894|904.95|894.15|903.95|893.15|21
1650627900000|2022-04-22 11:45:00|904.3|893.5|903.95|893.15|904.9|894.1|903.4|892.6|22
1650628200000|2022-04-22 11:50:00|904.45|893.65|904.7|893.9|905.9|895.1|903.95|893.15|51
1650628500000|2022-04-22 11:55:00|904.9|894.1|906.25|895.45|906.25|895.45|904.54|893.74|35
1650628800000|2022-04-22 12:00:00|906.1|895.3|906.56|895.76|906.56|895.76|904.2|893.4|47
1650629100000|2022-04-22 12:05:00|907.2|896.4|907.9|897.1|908.65|897.85|906.98|896.18|53
1650629400000|2022-04-22 12:10:00|907.85|897.05|904.74|893.94|908.04|897.24|904.62|893.82|89
1650629700000|2022-04-22 12:15:00|904.75|893.95|904.35|893.55|904.9|894.1|903.83|893.03|53
1650630000000|2022-04-22 12:20:00|904.15|893.35|903.95|893.15|905.6|894.8|903.9|893.1|27
1650630300000|2022-04-22 12:25:00|904.4|893.6|905.9|895.1|905.9|895.1|903.34|892.54|60
1650630600000|2022-04-22 12:30:00|905.65|894.85|908.6|897.8|908.75|897.95|903.5|892.7|51
1650630900000|2022-04-22 12:35:00|908.5|897.7|904.54|893.74|908.7|897.9|904.32|893.52|65
1650631200000|2022-04-22 12:40:00|904.4|893.6|904.9|894.1|905.75|894.95|902.76|891.96|75
1650631500000|2022-04-22 12:45:00|905|894.2|903.4|892.6|905.5|894.7|902.7|891.9|58
1650631800000|2022-04-22 12:50:00|902.95|892.15|902.9|892.1|903.95|893.15|902|891.2|49
1650632100000|2022-04-22 12:55:00|902.85|892.05|902.82|892.02|903.4|892.6|902.15|891.35|58
1650632400000|2022-04-22 13:00:00|902.65|891.85|904.1|893.3|907|896.2|901.9|891.1|163
1650632700000|2022-04-22 13:05:00|904.6|893.8|902.9|892.1|904.7|893.9|901.57|890.77|103
1650633000000|2022-04-22 13:10:00|902.65|891.85|902.7|891.9|903.49|892.69|902.24|891.44|94
1650633300000|2022-04-22 13:15:00|902.8|892|900.9|890.1|903.4|892.6|898.5|887.7|105
1650633600000|2022-04-22 13:20:00|901.4|890.6|902.35|891.55|903.3|892.5|900.49|889.69|117
1650633900000|2022-04-22 13:25:00|902.85|892.05|902.9|892.1|903.9|893.1|902.45|891.65|83
1650634200000|2022-04-22 13:30:00|903.1|892.3|903.9|893.1|906.03|895.23|901.4|890.6|203
1650634500000|2022-04-22 13:35:00|904.07|893.27|898.45|887.65|904.18|893.38|897.89|887.09|148
1650634800000|2022-04-22 13:40:00|898.55|887.75|890.9|880.1|898.55|887.75|889.9|879.1|162
1650635100000|2022-04-22 13:45:00|891.05|880.25|896.9|886.1|897.5|886.7|890.9|880.1|134
1650635400000|2022-04-22 13:50:00|897.09|886.29|898.44|887.64|899.89|889.09|896.15|885.35|114
1650635700000|2022-04-22 13:55:00|898.82|888.02|893.57|882.77|898.82|888.02|893.44|882.64|161
1650636000000|2022-04-22 14:00:00|893.9|883.1|894.79|883.99|897.75|886.95|893.78|882.98|176
1650636300000|2022-04-22 14:05:00|894.9|884.1|895.98|885.18|897.23|886.43|893.9|883.1|144
1650636600000|2022-04-22 14:10:00|895.92|885.12|893.4|882.6|895.98|885.18|892.36|881.56|175
1650636900000|2022-04-22 14:15:00|893.55|882.75|888.27|877.47|895.32|884.52|887.96|877.16|129
1650637200000|2022-04-22 14:20:00|887.79|876.99|882.1|871.3|887.79|876.99|881.83|871.03|218
1650637500000|2022-04-22 14:25:00|882.38|871.58|880.9|870.1|884.15|873.35|880.9|870.1|215
1650637800000|2022-04-22 14:30:00|881.37|870.57|884.65|873.85|884.75|873.95|880.6|869.8|162
1650638100000|2022-04-22 14:35:00|884.9|874.1|883.8|873|886.06|875.26|882.56|871.76|136
1650638400000|2022-04-22 14:40:00|883.6|872.8|882.6|871.8|883.65|872.85|880.44|869.64|174
1650638700000|2022-04-22 14:45:00|882.45|871.65|883.9|873.1|884.9|874.1|882.1|871.3|130
1650639000000|2022-04-22 14:50:00|883.74|872.94|883.48|872.68|884.9|874.1|882.75|871.95|128
1650639300000|2022-04-22 14:55:00|883.43|872.63|883.9|873.1|885.9|875.1|883.43|872.63|53
1650639600000|2022-04-22 15:00:00|884|873.2|879.9|869.1|884.8|874|879.05|868.25|97
1650639900000|2022-04-22 15:05:00|879.91|869.11|887.9|877.1|888.17|877.37|879.85|869.05|100
1650640200000|2022-04-22 15:10:00|887.6|876.8|887.76|876.96|888.19|877.39|885.9|875.1|107
1650640500000|2022-04-22 15:15:00|887.5|876.7|887.05|876.25|888.17|877.37|884.9|874.1|150
1650640800000|2022-04-22 15:20:00|886.9|876.1|884.9|874.1|887.9|877.1|883.8|873|67
1650641100000|2022-04-22 15:25:00|884.81|874.01|887.4|876.6|887.98|877.18|882.9|872.1|61
1650641400000|2022-04-22 15:30:00|887.35|876.55|886.68|875.88|888.7|877.9|885.6|874.8|63
1650641700000|2022-04-22 15:35:00|886.39|875.59|884.14|873.34|886.68|875.88|883.9|873.1|87
1650642000000|2022-04-22 15:40:00|884.07|873.27|882.21|871.41|885.95|875.15|881.9|871.1|68
1650642300000|2022-04-22 15:45:00|881.9|871.1|885.9|875.1|885.9|875.1|881.4|870.6|66
1650642600000|2022-04-22 15:50:00|886|875.2|883.9|873.1|887.95|877.15|883.8|873|72
1650642900000|2022-04-22 15:55:00|883.8|873|886.74|875.94|887.61|876.81|883.19|872.39|80
1650643200000|2022-04-22 16:00:00|886.62|875.82|882.9|872.1|888.23|877.43|882.67|871.87|138
1650643500000|2022-04-22 16:05:00|883.2|872.4|886.9|876.1|887.3|876.5|880.9|870.1|89
1650643800000|2022-04-22 16:10:00|887.4|876.6|888.9|878.1|889.15|878.35|886|875.2|92
1650644100000|2022-04-22 16:15:00|888.79|877.99|889.9|879.1|890.9|880.1|886.9|876.1|79
1650644400000|2022-04-22 16:20:00|890.4|879.6|895.4|884.6|895.4|884.6|890.4|879.6|66
1650644700000|2022-04-22 16:25:00|894.9|884.1|894.95|884.15|895.9|885.1|894|883.2|73
1650645000000|2022-04-22 16:30:00|895.1|884.3|894.45|883.65|896.7|885.9|893.15|882.35|55
1650645300000|2022-04-22 16:35:00|894.85|884.05|894.9|884.1|895.9|885.1|893.95|883.15|17
1650645600000|2022-04-22 16:40:00|895|884.2|895.9|885.1|895.9|885.1|894.95|884.15|7
1650645900000|2022-04-22 16:45:00|895.95|885.15|895.9|885.1|896.9|886.1|894.9|884.1|34
1650646200000|2022-04-22 16:50:00|895.87|885.07|891.9|881.1|895.9|885.1|891.9|881.1|48
1650646500000|2022-04-22 16:55:00|892.3|881.5|892.9|882.1|893.55|882.75|891.9|881.1|50
1650646800000|2022-04-22 17:00:00|892.78|881.98|892.5|881.7|892.9|882.1|889.9|879.1|64
1650647100000|2022-04-22 17:05:00|892.48|881.68|894.9|884.1|894.9|884.1|892.15|881.35|57
1650647400000|2022-04-22 17:10:00|894.95|884.15|895.65|884.85|895.8|885|894.9|884.1|12
1650647700000|2022-04-22 17:15:00|895.8|885|896.85|886.05|897.25|886.45|895.65|884.85|40
1650648000000|2022-04-22 17:20:00|896.8|886|894.9|884.1|896.8|886|893.9|883.1|46
1650648300000|2022-04-22 17:25:00|895.17|884.37|895.9|885.1|896.65|885.85|894.9|884.1|30
1650648600000|2022-04-22 17:30:00|895.95|885.15|895.9|885.1|897.85|887.05|895.9|885.1|16
1650648900000|2022-04-22 17:35:00|895.85|885.05|894.95|884.15|897.04|886.24|893.9|883.1|48
1650649200000|2022-04-22 17:40:00|894.91|884.11|911.65|900.85|918.15|907.35|894.55|883.75|205
1650649500000|2022-04-22 17:45:00|911.9|901.1|907.95|897.15|915.86|905.06|906.6|895.8|208
1650649800000|2022-04-22 17:50:00|908.08|897.28|907.25|896.45|911.41|900.61|906.53|895.73|173
1650650100000|2022-04-22 17:55:00|907.36|896.56|903.68|892.88|907.39|896.59|903.68|892.88|113
1650650400000|2022-04-22 18:00:00|903.5|892.7|898.1|887.3|904.75|893.95|898.1|887.3|84
1650650700000|2022-04-22 18:05:00|898.59|887.79|900.75|889.95|902.7|891.9|898.59|887.79|41
1650651000000|2022-04-22 18:10:00|900.8|890|904.4|893.6|904.4|893.6|900.8|890|51
1650651300000|2022-04-22 18:15:00|903.95|893.15|908.6|897.8|908.8|898|903.95|893.15|85
1650651600000|2022-04-22 18:20:00|908.55|897.75|907.7|896.9|908.8|898|906.95|896.15|31
1650651900000|2022-04-22 18:25:00|907.67|896.87|904.9|894.1|907.67|896.87|902.9|892.1|66
1650652200000|2022-04-22 18:30:00|905.5|894.7|902.95|892.15|906.7|895.9|902.26|891.46|96
1650652500000|2022-04-22 18:35:00|902.85|892.05|904.6|893.8|904.9|894.1|902.85|892.05|70
1650652800000|2022-04-22 18:40:00|904.9|894.1|905.85|895.05|906.6|895.8|904.9|894.1|69
1650653100000|2022-04-22 18:45:00|905.95|895.15|904.9|894.1|906.9|896.1|904.81|894.01|65
1650653400000|2022-04-22 18:50:00|905.55|894.75|904.9|894.1|906|895.2|904.2|893.4|84
1650653700000|2022-04-22 18:55:00|904.55|893.75|906.15|895.35|906.25|895.45|903.8|893|69
1650654000000|2022-04-22 19:00:00|906.2|895.4|908.25|897.45|908.8|898|905.15|894.35|79
1650654300000|2022-04-22 19:05:00|907.9|897.1|905.9|895.1|908.8|898|905.53|894.73|71
1650654600000|2022-04-22 19:10:00|905.53|894.73|906.58|895.78|908.1|897.3|903.9|893.1|142
1650654900000|2022-04-22 19:15:00|906.57|895.77|909.56|898.76|909.65|898.85|906.57|895.77|76
1650655200000|2022-04-22 19:20:00|909.3|898.5|907.9|897.1|909.39|898.59|907.23|896.43|76
1650655500000|2022-04-22 19:25:00|908.1|897.3|907.6|896.8|909.02|898.22|907.45|896.65|101
1650655800000|2022-04-22 19:30:00|907.9|897.1|910.24|899.44|910.69|899.89|907.65|896.85|92
1650656100000|2022-04-22 19:35:00|909.9|899.1|908.85|898.05|910|899.2|907.05|896.25|108
1650656400000|2022-04-22 19:40:00|908.68|897.88|905.65|894.85|909.06|898.26|904.8|894|98
1650656700000|2022-04-22 19:45:00|905.5|894.7|901.94|891.14|905.5|894.7|901.85|891.05|165
1650657000000|2022-04-22 19:50:00|901.59|890.79|898.65|887.85|901.9|891.1|897.7|886.9|142
1650657300000|2022-04-22 19:55:00|898.67|887.87|898.88|888.08|899.05|888.25|897.9|887.1|71
1650657600000|2022-04-22 20:00:00|898.89|888.09|900.25|889.45|901.41|890.61|898.6|887.8|54
1650657900000|2022-04-22 20:05:00|900.3|889.5|899.34|888.54|901.2|890.4|898.96|888.16|54
1650658200000|2022-04-22 20:10:00|899.54|888.74|900.24|889.44|901|890.2|899.34|888.54|55
1650658500000|2022-04-22 20:15:00|900.22|889.42|900.94|890.14|900.94|890.14|900.05|889.25|48
1650658800000|2022-04-22 20:20:00|901.21|890.41|900.28|889.48|901.91|891.11|899.51|888.71|76
1650659100000|2022-04-22 20:25:00|900|889.2|896.92|886.12|900.4|889.6|896.71|885.91|60
1650659400000|2022-04-22 20:30:00|896.96|886.16|897.9|887.1|899|888.2|896.96|886.16|97
1650659700000|2022-04-22 20:35:00|897.6|886.8|898.5|887.7|898.9|888.1|897.6|886.8|47
1650660000000|2022-04-22 20:40:00|898.45|887.65|899.67|888.87|900.05|889.25|898.18|887.38|28
1650660300000|2022-04-22 20:45:00|899.7|888.9|900.16|889.36|900.95|890.15|897.9|887.1|85
1650660600000|2022-04-22 20:50:00|900.12|889.32|899.91|889.11|900.92|890.12|899.69|888.89|41
1650660900000|2022-04-22 20:55:00|899.97|889.17|900.03|889.23|900.76|889.96|899.57|888.77|75
1650697200000|2022-04-23 07:00:00|905.16|894.36|907.91|897.11|907.91|897.11|904.87|894.07|84
1650697500000|2022-04-23 07:05:00|907.92|897.12|906.93|896.13|908.21|897.41|906.92|896.12|47
1650697800000|2022-04-23 07:10:00|906.98|896.18|906.72|895.92|907.51|896.71|905.98|895.18|56
1650698100000|2022-04-23 07:15:00|906.68|895.88|905.91|895.11|907.59|896.79|905.13|894.33|98
1650698400000|2022-04-23 07:20:00|905.95|895.15|906.94|896.14|907.59|896.79|905.95|895.15|82
1650698700000|2022-04-23 07:25:00|906.93|896.13|907.96|897.16|908.39|897.59|906.02|895.22|148
1650699000000|2022-04-23 07:30:00|907.91|897.11|907.9|897.1|908.04|897.24|906.09|895.29|44
1650699300000|2022-04-23 07:35:00|907.84|897.04|904.96|894.16|907.84|897.04|904.23|893.43|89
1650699600000|2022-04-23 07:40:00|904.97|894.17|905.22|894.42|906.95|896.15|904.76|893.96|162
1650699900000|2022-04-23 07:45:00|905.21|894.41|905.87|895.07|906.71|895.91|904.51|893.71|166
1650700200000|2022-04-23 07:50:00|905.86|895.06|905.1|894.3|906.17|895.37|904.25|893.45|117
1650700500000|2022-04-23 07:55:00|905.12|894.32|906.08|895.28|906.59|895.79|905.03|894.23|83
1650700800000|2022-04-23 08:00:00|906.05|895.25|906.03|895.23|906.45|895.65|905.35|894.55|130
1650701100000|2022-04-23 08:05:00|905.95|895.15|905.89|895.09|906.32|895.52|904.19|893.39|52
1650701400000|2022-04-23 08:10:00|906.03|895.23|905.92|895.12|906.37|895.57|904.7|893.9|69
1650701700000|2022-04-23 08:15:00|905.96|895.16|907.08|896.28|908.16|897.36|905.95|895.15|66
1650702000000|2022-04-23 08:20:00|907.1|896.3|907.81|897.01|907.92|897.12|906.92|896.12|161
1650702300000|2022-04-23 08:25:00|907.78|896.98|909.76|898.96|910.08|899.28|907.68|896.88|107
1650702600000|2022-04-23 08:30:00|909.78|898.98|910.01|899.21|910.34|899.54|909.07|898.27|143
1650702900000|2022-04-23 08:35:00|910.19|899.39|912.17|901.37|912.48|901.68|910.02|899.22|159
1650703200000|2022-04-23 08:40:00|912.44|901.64|912.07|901.27|912.85|902.05|912.02|901.22|88
1650703500000|2022-04-23 08:45:00|912.17|901.37|912.65|901.85|912.93|902.13|912.14|901.34|79
1650703800000|2022-04-23 08:50:00|912.66|901.86|911.12|900.32|912.67|901.87|911.12|900.32|79
1650704100000|2022-04-23 08:55:00|911.11|900.31|909.82|899.02|911.11|900.31|907.62|896.82|179
1650704400000|2022-04-23 09:00:00|909.81|899.01|908.17|897.37|910.97|900.17|908.08|897.28|99
1650704700000|2022-04-23 09:05:00|908.16|897.36|908.95|898.15|909.03|898.23|908.09|897.29|34
1650705000000|2022-04-23 09:10:00|908.93|898.13|909.01|898.21|909.59|898.79|908.35|897.55|113
1650705300000|2022-04-23 09:15:00|909.07|898.27|911.76|900.96|911.81|901.01|909|898.2|236
1650705600000|2022-04-23 09:20:00|911.75|900.95|911.01|900.21|912.04|901.24|910|899.2|40
1650705900000|2022-04-23 09:25:00|911.12|900.32|910.61|899.81|912.18|901.38|910.46|899.66|59
1650706200000|2022-04-23 09:30:00|910.21|899.41|911.53|900.73|911.9|901.1|910.06|899.26|62
1650706500000|2022-04-23 09:35:00|911.28|900.48|912.69|901.89|913.18|902.38|910.97|900.17|133
1650706800000|2022-04-23 09:40:00|912.74|901.94|908.05|897.25|912.93|902.13|907.95|897.15|65
1650707100000|2022-04-23 09:45:00|908.32|897.52|908.96|898.16|909.66|898.86|908.32|897.52|119
1650707400000|2022-04-23 09:50:00|909.05|898.25|910.02|899.22|910.02|899.22|908.96|898.16|63
1650707700000|2022-04-23 09:55:00|910.06|899.26|909.09|898.29|910.41|899.61|908.98|898.18|119
1650708000000|2022-04-23 10:00:00|909.06|898.26|909.65|898.85|909.77|898.97|909|898.2|48
1650708300000|2022-04-23 10:05:00|909.7|898.9|909.7|898.9|909.72|898.92|909.24|898.44|58
1650708600000|2022-04-23 10:10:00|909.67|898.87|909.69|898.89|909.78|898.98|909.03|898.23|42
1650708900000|2022-04-23 10:15:00|909.68|898.88|909.73|898.93|909.84|899.04|909.39|898.59|33
1650709200000|2022-04-23 10:20:00|909.68|898.88|909.69|898.89|909.77|898.97|909.36|898.56|50
1650709500000|2022-04-23 10:25:00|909.73|898.93|910.66|899.86|911.03|900.23|909.69|898.89|211
1650709800000|2022-04-23 10:30:00|910.56|899.76|912.99|902.19|913.65|902.85|910.56|899.76|197
1650710100000|2022-04-23 10:35:00|913.14|902.34|913.55|902.75|913.77|902.97|913.14|902.34|99
1650710400000|2022-04-23 10:40:00|913.61|902.81|912.49|901.69|913.92|903.12|911.34|900.54|92
1650710700000|2022-04-23 10:45:00|912.54|901.74|916.11|905.31|916.98|906.18|912.54|901.74|144
1650711000000|2022-04-23 10:50:00|916.17|905.37|915.78|904.98|916.87|906.07|915.57|904.77|111
1650711300000|2022-04-23 10:55:00|915.77|904.97|914.53|903.73|916.94|906.14|914.3|903.5|150
1650711600000|2022-04-23 11:00:00|914.49|903.69|915.02|904.22|916.99|906.19|914.4|903.6|100
1650711900000|2022-04-23 11:05:00|915.04|904.24|917.06|906.26|917.91|907.11|915.04|904.24|73
1650712200000|2022-04-23 11:10:00|917.08|906.28|919.9|909.1|919.9|909.1|915.92|905.12|183
1650712500000|2022-04-23 11:15:00|919.88|909.08|920.93|910.13|922.9|912.1|919.17|908.37|246
1650712800000|2022-04-23 11:20:00|920.92|910.12|920.76|909.96|921.98|911.18|920.4|909.6|83
1650713100000|2022-04-23 11:25:00|920.88|910.08|921.94|911.14|922.17|911.37|920.28|909.48|80
1650713400000|2022-04-23 11:30:00|921.96|911.16|922.14|911.34|922.66|911.86|921.93|911.13|91
1650713700000|2022-04-23 11:35:00|922.04|911.24|920.34|909.54|922.04|911.24|920.01|909.21|146
1650714000000|2022-04-23 11:40:00|920.25|909.45|921.9|911.1|921.93|911.13|920.25|909.45|38
1650714300000|2022-04-23 11:45:00|921.92|911.12|922.02|911.22|924.31|913.51|921.92|911.12|240
1650714600000|2022-04-23 11:50:00|922.19|911.39|922.51|911.71|923.25|912.45|922.17|911.37|77
1650714900000|2022-04-23 11:55:00|922.63|911.83|918.9|908.1|922.66|911.86|918.62|907.82|157
1650715200000|2022-04-23 12:00:00|918.69|907.89|918|907.2|919.94|909.14|917.99|907.19|122
1650715500000|2022-04-23 12:05:00|917.93|907.13|915.7|904.9|918.29|907.49|914.07|903.27|177
1650715800000|2022-04-23 12:10:00|915.59|904.79|914.9|904.1|915.91|905.11|914.19|903.39|81
1650716100000|2022-04-23 12:15:00|914.98|904.18|913.52|902.72|914.98|904.18|912.49|901.69|104
1650716400000|2022-04-23 12:20:00|913.67|902.87|917.39|906.59|917.53|906.73|913.42|902.62|146
1650716700000|2022-04-23 12:25:00|917.54|906.74|922.9|912.1|922.9|912.1|917.37|906.57|237
1650717000000|2022-04-23 12:30:00|922.97|912.17|925.26|914.46|925.87|915.07|922.91|912.11|238
1650717300000|2022-04-23 12:35:00|925.24|914.44|924.39|913.59|926.63|915.83|923.67|912.87|139
1650717600000|2022-04-23 12:40:00|924.17|913.37|925.42|914.62|926.8|916|923.93|913.13|182
1650717900000|2022-04-23 12:45:00|925.51|914.71|923.6|912.8|926.43|915.63|923.14|912.34|66
1650718200000|2022-04-23 12:50:00|923.64|912.84|922.83|912.03|923.9|913.1|922.05|911.25|65
1650718500000|2022-04-23 12:55:00|922.85|912.05|922.82|912.02|923.57|912.77|922.78|911.98|73
1650718800000|2022-04-23 13:00:00|922.88|912.08|924.08|913.28|924.67|913.87|922.88|912.08|62
1650719100000|2022-04-23 13:05:00|923.99|913.19|923.36|912.56|924.59|913.79|922.49|911.69|157
1650719400000|2022-04-23 13:10:00|923.42|912.62|923.76|912.96|923.82|913.02|923|912.2|88
1650719700000|2022-04-23 13:15:00|923.73|912.93|923.94|913.14|924.19|913.39|922.95|912.15|59
1650720000000|2022-04-23 13:20:00|923.85|913.05|923.96|913.16|924.14|913.34|923.07|912.27|37
1650720300000|2022-04-23 13:25:00|923.95|913.15|926.01|915.21|926.88|916.08|922.94|912.14|95
1650720600000|2022-04-23 13:30:00|925.88|915.08|923.79|912.99|925.9|915.1|923.67|912.87|55
1650720900000|2022-04-23 13:35:00|923.75|912.95|918.99|908.19|924.17|913.37|918.45|907.65|144
1650721200000|2022-04-23 13:40:00|918.91|908.11|918.24|907.44|919.02|908.22|917.82|907.02|49
1650721500000|2022-04-23 13:45:00|918.01|907.21|917.01|906.21|918.07|907.27|916.79|905.99|61
1650721800000|2022-04-23 13:50:00|916.92|906.12|917.27|906.47|917.9|907.1|916.39|905.59|36
1650722100000|2022-04-23 13:55:00|917.1|906.3|916.89|906.09|918.14|907.34|916.03|905.23|54
1650722400000|2022-04-23 14:00:00|917|906.2|919.06|908.26|919.06|908.26|917|906.2|61
1650722700000|2022-04-23 14:05:00|918.89|908.09|920.04|909.24|920.14|909.34|918.24|907.44|81
1650723000000|2022-04-23 14:10:00|920.05|909.25|922.05|911.25|922.31|911.51|919.83|909.03|47
1650723300000|2022-04-23 14:15:00|922.29|911.49|921.18|910.38|923.85|913.05|920.23|909.43|117
1650723600000|2022-04-23 14:20:00|921.19|910.39|917.99|907.19|921.19|910.39|917.92|907.12|52
1650723900000|2022-04-23 14:25:00|918.1|907.3|918.7|907.9|918.84|908.04|917.41|906.61|78
1650724200000|2022-04-23 14:30:00|918.66|907.86|917.95|907.15|918.71|907.91|917.94|907.14|28
1650724500000|2022-04-23 14:35:00|917.86|907.06|918.55|907.75|918.55|907.75|917.47|906.67|40
1650724800000|2022-04-23 14:40:00|918.66|907.86|920.04|909.24|920.83|910.03|918.36|907.56|133
1650725100000|2022-04-23 14:45:00|920.13|909.33|922.67|911.87|922.68|911.88|920.1|909.3|94
1650725400000|2022-04-23 14:50:00|922.68|911.88|923.17|912.37|924.02|913.22|922.51|911.71|99
1650725700000|2022-04-23 14:55:00|923.15|912.35|923.91|913.11|923.91|913.11|922.89|912.09|96
1650726000000|2022-04-23 15:00:00|923.9|913.1|922.03|911.23|923.92|913.12|922.03|911.23|90
1650726300000|2022-04-23 15:05:00|921.93|911.13|923.99|913.19|924.25|913.45|921.93|911.13|180
1650726600000|2022-04-23 15:10:00|923.89|913.09|922.91|912.11|923.89|913.09|922.58|911.78|141
1650726900000|2022-04-23 15:15:00|922.9|912.1|921.22|910.42|923.21|912.41|920.44|909.64|76
1650727200000|2022-04-23 15:20:00|921.21|910.41|921.6|910.8|922.7|911.9|921.21|910.41|126
1650727500000|2022-04-23 15:25:00|921.64|910.84|922.49|911.69|923.06|912.26|921.61|910.81|71
1650727800000|2022-04-23 15:30:00|922.34|911.54|923.01|912.21|925.12|914.32|921.09|910.29|171
1650728100000|2022-04-23 15:35:00|923|912.2|920.86|910.06|923|912.2|919.96|909.16|149
1650728400000|2022-04-23 15:40:00|920.85|910.05|920.91|910.11|921.57|910.77|920.16|909.36|117
1650728700000|2022-04-23 15:45:00|920.93|910.13|920.81|910.01|920.93|910.13|919.78|908.98|49
1650729000000|2022-04-23 15:50:00|920.92|910.12|920.92|910.12|921.89|911.09|920.81|910.01|184
1650729300000|2022-04-23 15:55:00|920.99|910.19|921.76|910.96|921.76|910.96|920.78|909.98|82
1650729600000|2022-04-23 16:00:00|921.97|911.17|918.93|908.13|922.82|912.02|918.34|907.54|130
1650729900000|2022-04-23 16:05:00|918.9|908.1|923.01|912.21|923.01|912.21|918.04|907.24|93
1650730200000|2022-04-23 16:10:00|923.08|912.28|923.87|913.07|925|914.2|922.96|912.16|161
1650730500000|2022-04-23 16:15:00|923.85|913.05|921.9|911.1|924.36|913.56|921.9|911.1|122
1650730800000|2022-04-23 16:20:00|921.92|911.12|921.83|911.03|922.9|912.1|921.83|911.03|105
1650731100000|2022-04-23 16:25:00|921.84|911.04|922.91|912.11|922.97|912.17|921.84|911.04|112
1650731400000|2022-04-23 16:30:00|922.86|912.06|921.92|911.12|924.05|913.25|921.92|911.12|61
1650731700000|2022-04-23 16:35:00|921.9|911.1|920.08|909.28|921.9|911.1|919.96|909.16|105
1650732000000|2022-04-23 16:40:00|920.09|909.29|918.92|908.12|920.42|909.62|918.39|907.59|202
1650732300000|2022-04-23 16:45:00|918.93|908.13|920.82|910.02|920.9|910.1|918.93|908.13|92
1650732600000|2022-04-23 16:50:00|920.89|910.09|920.41|909.61|920.9|910.1|920.11|909.31|21
1650732900000|2022-04-23 16:55:00|920.4|909.6|918.2|907.4|920.91|910.11|918.2|907.4|69
1650733200000|2022-04-23 17:00:00|918.21|907.41|915.8|905|918.27|907.47|911.98|901.18|154
1650733500000|2022-04-23 17:05:00|915.63|904.83|913.86|903.06|915.63|904.83|912.17|901.37|161
1650733800000|2022-04-23 17:10:00|913.78|902.98|913.77|902.97|913.88|903.08|912.3|901.5|73
1650734100000|2022-04-23 17:15:00|913.5|902.7|913.12|902.32|913.5|902.7|912.49|901.69|80
1650734400000|2022-04-23 17:20:00|913.11|902.31|911.92|901.12|913.12|902.32|911.76|900.96|138
1650734700000|2022-04-23 17:25:00|911.88|901.08|911.25|900.45|912.21|901.41|911.25|900.45|63
1650735000000|2022-04-23 17:30:00|911.21|900.41|911.26|900.46|911.98|901.18|911.07|900.27|62
1650735300000|2022-04-23 17:35:00|911.38|900.58|912.42|901.62|912.42|901.62|911.33|900.53|68
1650735600000|2022-04-23 17:40:00|912.36|901.56|912.12|901.32|912.39|901.59|911.89|901.09|43
1650735900000|2022-04-23 17:45:00|912.05|901.25|911.97|901.17|912.25|901.45|911.91|901.11|18
1650736200000|2022-04-23 17:50:00|912|901.2|911.87|901.07|912.28|901.48|911.87|901.07|33
1650736500000|2022-04-23 17:55:00|911.89|901.09|912.65|901.85|912.77|901.97|911.73|900.93|68
1650736800000|2022-04-23 18:00:00|912.68|901.88|911.47|900.67|912.69|901.89|911.28|900.48|92
1650737100000|2022-04-23 18:05:00|911.37|900.57|911.53|900.73|911.88|901.08|911.2|900.4|44
1650737400000|2022-04-23 18:10:00|911.47|900.67|912.05|901.25|912.05|901.25|911.24|900.44|35
1650737700000|2022-04-23 18:15:00|912.04|901.24|912.22|901.42|912.91|902.11|912.04|901.24|77
1650738000000|2022-04-23 18:20:00|912.27|901.47|912.11|901.31|912.4|901.6|912.11|901.31|23
1650738300000|2022-04-23 18:25:00|912.13|901.33|909.49|898.69|912.15|901.35|909.49|898.69|141
1650738600000|2022-04-23 18:30:00|909.45|898.65|909.44|898.64|910.14|899.34|909.15|898.35|91
1650738900000|2022-04-23 18:35:00|909.25|898.45|905.9|895.1|909.44|898.64|904.91|894.11|189
1650739200000|2022-04-23 18:40:00|905.91|895.11|907.19|896.39|907.94|897.14|905.91|895.11|73
1650739500000|2022-04-23 18:45:00|907.14|896.34|907.82|897.02|907.9|897.1|906.69|895.89|123
1650739800000|2022-04-23 18:50:00|907.89|897.09|907.86|897.06|907.98|897.18|907.62|896.82|33
1650740100000|2022-04-23 18:55:00|907.91|897.11|906.79|895.99|907.91|897.11|906.54|895.74|80
1650740400000|2022-04-23 19:00:00|906.65|895.85|906.59|895.79|906.79|895.99|905.9|895.1|50
1650740700000|2022-04-23 19:05:00|906.74|895.94|907.8|897|908.07|897.27|906.08|895.28|72
1650741000000|2022-04-23 19:10:00|907.71|896.91|907.59|896.79|908.16|897.36|906.37|895.57|75
1650741300000|2022-04-23 19:15:00|907.76|896.96|906.21|895.41|907.81|897.01|906.14|895.34|49
1650741600000|2022-04-23 19:20:00|906.16|895.36|906.79|895.99|906.8|896|905.29|894.49|34
1650741900000|2022-04-23 19:25:00|906.68|895.88|902.93|892.13|906.68|895.88|902.02|891.22|150
1650742200000|2022-04-23 19:30:00|902.97|892.17|904.42|893.62|904.5|893.7|902.38|891.58|108
1650742500000|2022-04-23 19:35:00|904.47|893.67|904.91|894.11|905.54|894.74|904.29|893.49|69
1650742800000|2022-04-23 19:40:00|904.9|894.1|904.88|894.08|904.94|894.14|904.15|893.35|36
1650743100000|2022-04-23 19:45:00|904.89|894.09|904.44|893.64|904.99|894.19|904.37|893.57|21
1650743400000|2022-04-23 19:50:00|904.45|893.65|903.71|892.91|904.85|894.05|903.71|892.91|50
1650743700000|2022-04-23 19:55:00|903.65|892.85|905.98|895.18|907.7|896.9|903.58|892.78|67
1650744000000|2022-04-23 20:00:00|906.24|895.44|907.72|896.92|908.84|898.04|905.66|894.86|208
1650744300000|2022-04-23 20:05:00|907.87|897.07|907.95|897.15|908.06|897.26|907.66|896.86|111
1650744600000|2022-04-23 20:10:00|907.94|897.14|908.07|897.27|908.23|897.43|907.9|897.1|24
1650744900000|2022-04-23 20:15:00|908.23|897.43|907.73|896.93|908.26|897.46|907.41|896.61|198
1650745200000|2022-04-23 20:20:00|907.49|896.69|908.52|897.72|908.52|897.72|906.56|895.76|123
1650745500000|2022-04-23 20:25:00|908.35|897.55|906.58|895.78|908.6|897.8|906.58|895.78|113
1650745800000|2022-04-23 20:30:00|906.6|895.8|907.92|897.12|908.66|897.86|906.6|895.8|169
1650746100000|2022-04-23 20:35:00|907.85|897.05|907.07|896.27|908.01|897.21|907.07|896.27|35
1650746400000|2022-04-23 20:40:00|907.06|896.26|907.86|897.06|907.93|897.13|905.9|895.1|128
1650746700000|2022-04-23 20:45:00|907.87|897.07|907.01|896.21|907.89|897.09|907.01|896.21|15
1650747000000|2022-04-23 20:50:00|907.05|896.25|907.96|897.16|908.05|897.25|907.05|896.25|89
1650747300000|2022-04-23 20:55:00|907.83|897.03|907.61|896.81|907.83|897.03|906.92|896.12|129
1650747600000|2022-04-23 21:00:00|907.67|896.87|907.03|896.23|908.29|897.49|906.9|896.1|81
1650747900000|2022-04-23 21:05:00|906.96|896.16|906.93|896.13|907.2|896.4|906.81|896.01|36
1650748200000|2022-04-23 21:10:00|907.04|896.24|906.25|895.45|907.47|896.67|906.25|895.45|32
1650748500000|2022-04-23 21:15:00|906.28|895.48|906.69|895.89|906.72|895.92|906.28|895.48|15
1650748800000|2022-04-23 21:20:00|906.52|895.72|906.08|895.28|906.52|895.72|905.91|895.11|37
1650749100000|2022-04-23 21:25:00|906.13|895.33|907.24|896.44|907.37|896.57|906.13|895.33|88
1650749400000|2022-04-23 21:30:00|907.19|896.39|907.9|897.1|907.9|897.1|907.19|896.39|34
1650749700000|2022-04-23 21:35:00|907.86|897.06|908.03|897.23|908.13|897.33|907.66|896.86|17
1650750000000|2022-04-23 21:40:00|908.04|897.24|908.68|897.88|908.85|898.05|907.97|897.17|290
1650750300000|2022-04-23 21:45:00|908.64|897.84|908.8|898|908.92|898.12|908.45|897.65|72
1650750600000|2022-04-23 21:50:00|908.69|897.89|909.64|898.84|909.77|898.97|908.48|897.68|60
1650750900000|2022-04-23 21:55:00|909.62|898.82|908.01|897.21|909.62|898.82|907.78|896.98|50
1650751200000|2022-04-23 22:00:00|908|897.2|909.2|898.4|909.41|898.61|907.76|896.96|39
1650751500000|2022-04-23 22:05:00|909.19|898.39|908.68|897.88|909.19|898.39|907.93|897.13|46
1650751800000|2022-04-23 22:10:00|908.76|897.96|909.77|898.97|910.81|900.01|908.33|897.53|51
1650752100000|2022-04-23 22:15:00|909.73|898.93|908.74|897.94|909.75|898.95|908|897.2|46
1650752400000|2022-04-23 22:20:00|908.9|898.1|909.03|898.23|909.19|898.39|908.83|898.03|44
1650752700000|2022-04-23 22:25:00|908.94|898.14|908.94|898.14|909.16|898.36|908.05|897.25|59
1650753000000|2022-04-23 22:30:00|908.95|898.15|910.88|900.08|910.88|900.08|908.91|898.11|51
1650753300000|2022-04-23 22:35:00|910.94|900.14|912.39|901.59|913.54|902.74|910.94|900.14|51
1650753600000|2022-04-23 22:40:00|912.34|901.54|911.98|901.18|912.74|901.94|911.11|900.31|84
1650753900000|2022-04-23 22:45:00|911.94|901.14|912.61|901.81|912.68|901.88|911.04|900.24|53
1650754200000|2022-04-23 22:50:00|912.6|901.8|911.89|901.09|913.04|902.24|911.86|901.06|51
1650754500000|2022-04-23 22:55:00|911.82|901.02|906.93|896.13|911.82|901.02|906.93|896.13|82
1650754800000|2022-04-23 23:00:00|906.79|895.99|907.66|896.86|907.89|897.09|906.1|895.3|66
1650755100000|2022-04-23 23:05:00|907.74|896.94|907.96|897.16|908.9|898.1|907.7|896.9|36
1650755400000|2022-04-23 23:10:00|907.95|897.15|908.09|897.29|908.09|897.29|907.61|896.81|14
1650755700000|2022-04-23 23:15:00|908.08|897.28|907.99|897.19|908.16|897.36|907.98|897.18|15
1650756000000|2022-04-23 23:20:00|908.07|897.27|907.61|896.81|908.09|897.29|907.61|896.81|17
1650756300000|2022-04-23 23:25:00|907.69|896.89|908.86|898.06|908.86|898.06|907.25|896.45|41
1650756600000|2022-04-23 23:30:00|908.83|898.03|898.2|887.4|908.85|898.05|898.08|887.28|204
1650756900000|2022-04-23 23:35:00|898.49|887.69|899.35|888.55|900.76|889.96|893.3|882.5|316
1650757200000|2022-04-23 23:40:00|899.17|888.37|900.25|889.45|902.15|891.35|898.79|887.99|191
1650757500000|2022-04-23 23:45:00|900.43|889.63|901.91|891.11|902.73|891.93|898.91|888.11|154
1650757800000|2022-04-23 23:50:00|901.81|891.01|896.63|885.83|901.81|891.01|896.52|885.72|137
1650758100000|2022-04-23 23:55:00|896.72|885.92|896.01|885.21|898.89|888.09|895.91|885.11|147
1650758400000|2022-04-24 00:00:00|896.26|885.46|898.84|888.04|899.46|888.66|895.28|884.48|216
1650758700000|2022-04-24 00:05:00|898.93|888.13|900|889.2|900.99|890.19|897.51|886.71|116
1650759000000|2022-04-24 00:10:00|900.07|889.27|900.85|890.05|902.03|891.23|899.9|889.1|115
1650759300000|2022-04-24 00:15:00|900.88|890.08|900.8|890|901.8|891|898.44|887.64|130
1650759600000|2022-04-24 00:20:00|900.72|889.92|900.06|889.26|900.8|890|899.05|888.25|125
1650759900000|2022-04-24 00:25:00|900.09|889.29|902.77|891.97|902.81|892.01|900.04|889.24|122
1650760200000|2022-04-24 00:30:00|902.89|892.09|902.32|891.52|904.62|893.82|902.17|891.37|167
1650760500000|2022-04-24 00:35:00|902.33|891.53|903.17|892.37|904.01|893.21|900.93|890.13|244
1650760800000|2022-04-24 00:40:00|903.41|892.61|903.08|892.28|903.88|893.08|902|891.2|187
1650761100000|2022-04-24 00:45:00|903.09|892.29|899.94|889.14|903.09|892.29|899.92|889.12|180
1650761400000|2022-04-24 00:50:00|899.99|889.19|901.79|890.99|902.05|891.25|899|888.2|78
1650761700000|2022-04-24 00:55:00|901.82|891.02|902.55|891.75|903.07|892.27|901.82|891.02|82
1650762000000|2022-04-24 01:00:00|902.43|891.63|902.29|891.49|903.9|893.1|900.18|889.38|117
1650762300000|2022-04-24 01:05:00|902.46|891.66|904.01|893.21|904.78|893.98|902.46|891.66|63
1650762600000|2022-04-24 01:10:00|904.09|893.29|905.36|894.56|905.86|895.06|903.25|892.45|50
1650762900000|2022-04-24 01:15:00|905.45|894.65|904.63|893.83|906.13|895.33|903.91|893.11|46
1650763200000|2022-04-24 01:20:00|904.64|893.84|903.82|893.02|904.9|894.1|902.26|891.46|173
1650763500000|2022-04-24 01:25:00|903.63|892.83|902.91|892.11|903.92|893.12|902.06|891.26|109
1650763800000|2022-04-24 01:30:00|902.92|892.12|902.15|891.35|905.5|894.7|902.15|891.35|162
1650764100000|2022-04-24 01:35:00|901.95|891.15|902.86|892.06|902.97|892.17|901.91|891.11|64
1650764400000|2022-04-24 01:40:00|902.89|892.09|902.11|891.31|903.35|892.55|902.1|891.3|74
1650764700000|2022-04-24 01:45:00|901.97|891.17|901.88|891.08|903.29|892.49|901.85|891.05|56
1650765000000|2022-04-24 01:50:00|901.85|891.05|900.09|889.29|901.85|891.05|899.28|888.48|59
1650765300000|2022-04-24 01:55:00|900.08|889.28|899.91|889.11|900.8|890|899.36|888.56|111
1650765600000|2022-04-24 02:00:00|899.9|889.1|899.82|889.02|900.52|889.72|899.13|888.33|72
1650765900000|2022-04-24 02:05:00|899.83|889.03|900.44|889.64|900.45|889.65|897.9|887.1|75
1650766200000|2022-04-24 02:10:00|900.38|889.58|903.77|892.97|904.03|893.23|900.38|889.58|129
1650766500000|2022-04-24 02:15:00|903.9|893.1|904.13|893.33|904.51|893.71|903.88|893.08|46
1650766800000|2022-04-24 02:20:00|904.06|893.26|905.91|895.11|905.91|895.11|904.05|893.25|51
1650767100000|2022-04-24 02:25:00|905.99|895.19|905.13|894.33|905.99|895.19|904.97|894.17|77
1650767400000|2022-04-24 02:30:00|905.12|894.32|905.9|895.1|905.9|895.1|904.3|893.5|39
1650767700000|2022-04-24 02:35:00|905.88|895.08|907.24|896.44|907.24|896.44|905.45|894.65|31
1650768000000|2022-04-24 02:40:00|906.96|896.16|907.02|896.22|907.82|897.02|906.96|896.16|29
1650768300000|2022-04-24 02:45:00|907|896.2|905.29|894.49|907.37|896.57|905.29|894.49|53
1650768600000|2022-04-24 02:50:00|905.11|894.31|901.64|890.84|905.11|894.31|900.07|889.27|138
1650768900000|2022-04-24 02:55:00|901.71|890.91|903.02|892.22|903.7|892.9|901.71|890.91|67
1650769200000|2022-04-24 03:00:00|902.9|892.1|907.12|896.32|907.76|896.96|902|891.2|173
1650769500000|2022-04-24 03:05:00|907.18|896.38|909.23|898.43|909.91|899.11|907.01|896.21|94
1650769800000|2022-04-24 03:10:00|909.26|898.46|907.93|897.13|909.26|898.46|907.92|897.12|57
1650770100000|2022-04-24 03:15:00|907.91|897.11|907.23|896.43|908.81|898.01|906.71|895.91|94
1650770400000|2022-04-24 03:20:00|907.53|896.73|907.9|897.1|908.92|898.12|907.53|896.73|166
1650770700000|2022-04-24 03:25:00|907.84|897.04|908.9|898.1|908.9|898.1|907.71|896.91|166
1650771000000|2022-04-24 03:30:00|908.8|898|909.9|899.1|910.2|899.4|908.78|897.98|108
1650771300000|2022-04-24 03:35:00|909.81|899.01|911.1|900.3|911.24|900.44|909.44|898.64|115
1650771600000|2022-04-24 03:40:00|911.08|900.28|912.07|901.27|912.29|901.49|910.77|899.97|61
1650771900000|2022-04-24 03:45:00|912.06|901.26|911.92|901.12|912.06|901.26|911.75|900.95|23
1650772200000|2022-04-24 03:50:00|911.91|901.11|909.97|899.17|913.2|902.4|908.91|898.11|179
1650772500000|2022-04-24 03:55:00|909.82|899.02|910.63|899.83|911.04|900.24|909.82|899.02|66
1650772800000|2022-04-24 04:00:00|910.41|899.61|911.66|900.86|911.7|900.9|910.04|899.24|60
1650773100000|2022-04-24 04:05:00|911.71|900.91|911.67|900.87|912.13|901.33|910.93|900.13|43
1650773400000|2022-04-24 04:10:00|911.76|900.96|911.91|901.11|912.1|901.3|911.11|900.31|73
1650773700000|2022-04-24 04:15:00|911.71|900.91|910.86|900.06|911.71|900.91|910.86|900.06|164
1650774000000|2022-04-24 04:20:00|910.91|900.11|911.69|900.89|911.69|900.89|910.64|899.84|61
1650774300000|2022-04-24 04:25:00|911.7|900.9|910.46|899.66|911.93|901.13|909.9|899.1|93
1650774600000|2022-04-24 04:30:00|910.51|899.71|908.87|898.07|910.51|899.71|908.24|897.44|88
1650774900000|2022-04-24 04:35:00|908.86|898.06|905.98|895.18|908.95|898.15|905.97|895.17|127
1650775200000|2022-04-24 04:40:00|906.23|895.43|906.81|896.01|907.69|896.89|906.23|895.43|20
1650775500000|2022-04-24 04:45:00|906.94|896.14|906.09|895.29|906.94|896.14|906.06|895.26|168
1650775800000|2022-04-24 04:50:00|906.14|895.34|906.71|895.91|907.24|896.44|906.13|895.33|55
1650776100000|2022-04-24 04:55:00|906.7|895.9|906.81|896.01|906.96|896.16|906.05|895.25|48
1650776400000|2022-04-24 05:00:00|906.65|895.85|907.9|897.1|907.9|897.1|906.34|895.54|28
1650776700000|2022-04-24 05:05:00|907.89|897.09|905.84|895.04|907.89|897.09|904.75|893.95|76
1650777000000|2022-04-24 05:10:00|906.04|895.24|906.92|896.12|907.02|896.22|905.91|895.11|27
1650777300000|2022-04-24 05:15:00|907.02|896.22|907.05|896.25|907.86|897.06|906.1|895.3|70
1650777600000|2022-04-24 05:20:00|906.92|896.12|906.34|895.54|907|896.2|906.33|895.53|50
1650777900000|2022-04-24 05:25:00|906.06|895.26|906.81|896.01|906.84|896.04|906.06|895.26|88
1650778200000|2022-04-24 05:30:00|906.77|895.97|906.91|896.11|907.9|897.1|906.77|895.97|113
1650778500000|2022-04-24 05:35:00|906.79|895.99|905.92|895.12|906.79|895.99|905.92|895.12|71
1650778800000|2022-04-24 05:40:00|905.93|895.13|905.77|894.97|905.93|895.13|905.16|894.36|165
1650779100000|2022-04-24 05:45:00|905.84|895.04|905.75|894.95|905.9|895.1|905.7|894.9|49
1650779400000|2022-04-24 05:50:00|905.79|894.99|906.19|895.39|906.64|895.84|905.66|894.86|28
1650779700000|2022-04-24 05:55:00|906.15|895.35|905.69|894.89|906.17|895.37|905.69|894.89|16
1650780000000|2022-04-24 06:00:00|905.67|894.87|907.53|896.73|907.53|896.73|905.65|894.85|74
1650780300000|2022-04-24 06:05:00|907.74|896.94|908.9|898.1|909.2|898.4|907.18|896.38|141
1650780600000|2022-04-24 06:10:00|908.92|898.12|907.89|897.09|908.94|898.14|906.93|896.13|190
1650780900000|2022-04-24 06:15:00|908.02|897.22|909.9|899.1|909.92|899.12|908.01|897.21|59
1650781200000|2022-04-24 06:20:00|909.91|899.11|912.15|901.35|912.15|901.35|909.9|899.1|34
1650781500000|2022-04-24 06:25:00|912.18|901.38|913.95|903.15|913.95|903.15|912.06|901.26|43
1650781800000|2022-04-24 06:30:00|913.94|903.14|913.72|902.92|913.94|903.14|911.52|900.72|126
1650782100000|2022-04-24 06:35:00|913.85|903.05|914.89|904.09|914.9|904.1|913.85|903.05|39
1650782400000|2022-04-24 06:40:00|914.88|904.08|914.8|904|914.93|904.13|913.91|903.11|87
1650782700000|2022-04-24 06:45:00|914.62|903.82|912.73|901.93|914.63|903.83|912.68|901.88|107
1650783000000|2022-04-24 06:50:00|912.66|901.86|914.88|904.08|914.88|904.08|911.89|901.09|135
1650783300000|2022-04-24 06:55:00|914.76|903.96|913.84|903.04|914.88|904.08|913.78|902.98|112
1650783600000|2022-04-24 07:00:00|913.86|903.06|916.79|905.99|916.79|905.99|913.86|903.06|70
1650783900000|2022-04-24 07:05:00|916.78|905.98|917.92|907.12|920.68|909.88|916.78|905.98|81
1650784200000|2022-04-24 07:10:00|917.89|907.09|917.89|907.09|918.95|908.15|917.88|907.08|60
1650784500000|2022-04-24 07:15:00|917.88|907.08|916.96|906.16|917.88|907.08|916.67|905.87|110
1650784800000|2022-04-24 07:20:00|916.88|906.08|915.9|905.1|916.88|906.08|915.34|904.54|108
1650785100000|2022-04-24 07:25:00|915.91|905.11|916.77|905.97|916.8|906|915.81|905.01|46
1650785400000|2022-04-24 07:30:00|916.79|905.99|915.77|904.97|916.79|905.99|914.96|904.16|135
1650785700000|2022-04-24 07:35:00|915.78|904.98|918.12|907.32|918.5|907.7|915.77|904.97|62
1650786000000|2022-04-24 07:40:00|918.05|907.25|917.05|906.25|918.05|907.25|916.07|905.27|113
1650786300000|2022-04-24 07:45:00|916.87|906.07|914.9|904.1|916.92|906.12|913.97|903.17|133
1650786600000|2022-04-24 07:50:00|914.87|904.07|914.9|904.1|914.9|904.1|913.82|903.02|180
1650786900000|2022-04-24 07:55:00|914.91|904.11|913.56|902.76|914.91|904.11|912.69|901.89|84
1650787200000|2022-04-24 08:00:00|913.75|902.95|914.84|904.04|914.89|904.09|912.72|901.92|53
1650787500000|2022-04-24 08:05:00|914.89|904.09|915.9|905.1|915.9|905.1|913.93|903.13|53
1650787800000|2022-04-24 08:10:00|915.91|905.11|916.09|905.29|916.39|905.59|915.91|905.11|37
1650788100000|2022-04-24 08:15:00|916.08|905.28|914.03|903.23|916.08|905.28|913.93|903.13|99
1650788400000|2022-04-24 08:20:00|914.33|903.53|914.01|903.21|914.79|903.99|913.94|903.14|59
1650788700000|2022-04-24 08:25:00|914.02|903.22|913.17|902.37|914.02|903.22|912.63|901.83|149
1650789000000|2022-04-24 08:30:00|913.05|902.25|912.02|901.22|913.11|902.31|912.02|901.22|46
1650789300000|2022-04-24 08:35:00|912.03|901.23|911.14|900.34|912.19|901.39|911.03|900.23|142
1650789600000|2022-04-24 08:40:00|911.38|900.58|912.92|902.12|912.92|902.12|911.03|900.23|72
1650789900000|2022-04-24 08:45:00|912.96|902.16|912.98|902.18|913.33|902.53|911.26|900.46|151
1650790200000|2022-04-24 08:50:00|912.96|902.16|911.28|900.48|912.96|902.16|911.12|900.32|262
1650790500000|2022-04-24 08:55:00|911.27|900.47|910.26|899.46|911.42|900.62|909.56|898.76|133
1650790800000|2022-04-24 09:00:00|910.05|899.25|909.01|898.21|911.73|900.93|908.27|897.47|104
1650791100000|2022-04-24 09:05:00|909.21|898.41|909.67|898.87|909.91|899.11|908.17|897.37|127
1650791400000|2022-04-24 09:10:00|909.81|899.01|911.68|900.88|912.11|901.31|909.81|899.01|120
1650791700000|2022-04-24 09:15:00|911.61|900.81|913.63|902.83|913.79|902.99|911.61|900.81|173
1650792000000|2022-04-24 09:20:00|913.62|902.82|914.16|903.36|915.31|904.51|913.33|902.53|128
1650792300000|2022-04-24 09:25:00|914.17|903.37|914.75|903.95|914.75|903.95|912.91|902.11|191
1650792600000|2022-04-24 09:30:00|914.74|903.94|913.82|903.02|914.75|903.95|913.82|903.02|166
1650792900000|2022-04-24 09:35:00|913.83|903.03|912.85|902.05|913.91|903.11|912.85|902.05|71
1650793200000|2022-04-24 09:40:00|912.86|902.06|914.06|903.26|914.89|904.09|911.75|900.95|83
1650793500000|2022-04-24 09:45:00|913.93|903.13|915.31|904.51|915.9|905.1|913.92|903.12|227
1650793800000|2022-04-24 09:50:00|915.3|904.5|915.81|905.01|915.89|905.09|915.24|904.44|118
1650794100000|2022-04-24 09:55:00|915.83|905.03|915.87|905.07|915.96|905.16|915.67|904.87|69
1650794400000|2022-04-24 10:00:00|915.88|905.08|916.74|905.94|916.85|906.05|913.92|903.12|230
1650794700000|2022-04-24 10:05:00|916.75|905.95|915.71|904.91|917.5|906.7|915.71|904.91|99
1650795000000|2022-04-24 10:10:00|915.69|904.89|914.77|903.97|915.78|904.98|914.57|903.77|42
1650795300000|2022-04-24 10:15:00|914.67|903.87|912.3|901.5|914.77|903.97|911.37|900.57|85
1650795600000|2022-04-24 10:20:00|912.34|901.54|913.02|902.22|913.99|903.19|912.32|901.52|166
1650795900000|2022-04-24 10:25:00|912.9|902.1|912.43|901.63|913.79|902.99|912.02|901.22|130
1650796200000|2022-04-24 10:30:00|912.41|901.61|912.87|902.07|913|902.2|911.93|901.13|98
1650796500000|2022-04-24 10:35:00|913.07|902.27|912.02|901.22|913.07|902.27|911.91|901.11|99
1650796800000|2022-04-24 10:40:00|912.01|901.21|913.07|902.27|914.48|903.68|911.91|901.11|218
1650797100000|2022-04-24 10:45:00|913.06|902.26|912.32|901.52|913.84|903.04|912.28|901.48|50
1650797400000|2022-04-24 10:50:00|912.28|901.48|911.87|901.07|913.74|902.94|910.97|900.17|179
1650797700000|2022-04-24 10:55:00|911.89|901.09|914.13|903.33|914.3|903.5|911.89|901.09|194
1650798000000|2022-04-24 11:00:00|914.1|903.3|915.86|905.06|915.86|905.06|913.74|902.94|96
1650798300000|2022-04-24 11:05:00|915.83|905.03|916.7|905.9|916.7|905.9|915.81|905.01|21
1650798600000|2022-04-24 11:10:00|916.63|905.83|913|902.2|916.7|905.9|912.9|902.1|71
1650798900000|2022-04-24 11:15:00|912.89|902.09|910.9|900.1|912.91|902.11|910.9|900.1|57
1650799200000|2022-04-24 11:20:00|910.89|900.09|905.18|894.38|910.89|900.09|905.18|894.38|152
1650799500000|2022-04-24 11:25:00|905.15|894.35|903.96|893.16|906.02|895.22|902|891.2|251
1650799800000|2022-04-24 11:30:00|903.99|893.19|903.79|892.99|904.96|894.16|902.9|892.1|259
1650800100000|2022-04-24 11:35:00|903.9|893.1|903.96|893.16|904.75|893.95|903.89|893.09|41
1650800400000|2022-04-24 11:40:00|903.92|893.12|901.36|890.56|903.97|893.17|901.36|890.56|134
1650800700000|2022-04-24 11:45:00|901.35|890.55|897.67|886.87|902.08|891.28|897.67|886.87|279
1650801000000|2022-04-24 11:50:00|897.38|886.58|900.87|890.07|900.98|890.18|897.14|886.34|227
1650801300000|2022-04-24 11:55:00|900.89|890.09|900.84|890.04|901.93|891.13|900.84|890.04|118
1650801600000|2022-04-24 12:00:00|900.75|889.95|897.76|886.96|900.75|889.95|896.04|885.24|138
1650801900000|2022-04-24 12:05:00|897.88|887.08|900.06|889.26|900.11|889.31|896.39|885.59|131
1650802200000|2022-04-24 12:10:00|900.02|889.22|900.71|889.91|900.86|890.06|899.07|888.27|91
1650802500000|2022-04-24 12:15:00|900.82|890.02|901.18|890.38|901.18|890.38|900.37|889.57|29
1650802800000|2022-04-24 12:20:00|901.17|890.37|899.93|889.13|902.47|891.67|899.39|888.59|125
1650803100000|2022-04-24 12:25:00|899.92|889.12|897.87|887.07|899.95|889.15|897.86|887.06|115
1650803400000|2022-04-24 12:30:00|897.86|887.06|896.28|885.48|899.9|889.1|894.8|884|240
1650803700000|2022-04-24 12:35:00|895.94|885.14|897.01|886.21|897.04|886.24|895.9|885.1|120
1650804000000|2022-04-24 12:40:00|897|886.2|897.12|886.32|899.05|888.25|897|886.2|156
1650804300000|2022-04-24 12:45:00|897.11|886.31|896.9|886.1|897.77|886.97|896.47|885.67|208
1650804600000|2022-04-24 12:50:00|896.89|886.09|897.53|886.73|897.54|886.74|894.91|884.11|158
1650804900000|2022-04-24 12:55:00|897.54|886.74|896.86|886.06|898.93|888.13|895.8|885|116
1650805200000|2022-04-24 13:00:00|896.9|886.1|895.91|885.11|896.98|886.18|895.91|885.11|30
1650805500000|2022-04-24 13:05:00|895.92|885.12|892.96|882.16|895.92|885.12|890.22|879.42|242
1650805800000|2022-04-24 13:10:00|892.81|882.01|894.09|883.29|894.91|884.11|892.81|882.01|248
1650806100000|2022-04-24 13:15:00|894.1|883.3|893.67|882.87|894.88|884.08|892.9|882.1|151
1650806400000|2022-04-24 13:20:00|893.66|882.86|892.91|882.11|893.91|883.11|891.76|880.96|156
1650806700000|2022-04-24 13:25:00|892.86|882.06|892.94|882.14|893.03|882.23|892.05|881.25|49
1650807000000|2022-04-24 13:30:00|892.92|882.12|893.79|882.99|893.9|883.1|892.48|881.68|212
1650807300000|2022-04-24 13:35:00|893.83|883.03|889.74|878.94|893.91|883.11|886.99|876.19|262
1650807600000|2022-04-24 13:40:00|889.73|878.93|892.06|881.26|892.82|882.02|887|876.2|328
1650807900000|2022-04-24 13:45:00|891.93|881.13|892.8|882|892.8|882|890.71|879.91|240
1650808200000|2022-04-24 13:50:00|892.81|882.01|892.83|882.03|892.83|882.03|891.51|880.71|245
1650808500000|2022-04-24 13:55:00|892.82|882.02|891.31|880.51|892.83|882.03|890.86|880.06|291
1650808800000|2022-04-24 14:00:00|891.5|880.7|893.14|882.34|893.14|882.34|891.04|880.24|123
1650809100000|2022-04-24 14:05:00|893.03|882.23|891.09|880.29|893.07|882.27|891.01|880.21|222
1650809400000|2022-04-24 14:10:00|891.11|880.31|891.24|880.44|891.94|881.14|890.96|880.16|54
1650809700000|2022-04-24 14:15:00|891.25|880.45|889.58|878.78|891.82|881.02|888.13|877.33|107
1650810000000|2022-04-24 14:20:00|889.73|878.93|886.9|876.1|889.73|878.93|886.45|875.65|112
1650810300000|2022-04-24 14:25:00|886.91|876.11|887.37|876.57|887.88|877.08|886.9|876.1|237
1650810600000|2022-04-24 14:30:00|887.39|876.59|884.89|874.09|888.92|878.12|882.49|871.69|293
1650810900000|2022-04-24 14:35:00|884.9|874.1|885.83|875.03|885.9|875.1|884.75|873.95|194
1650811200000|2022-04-24 14:40:00|885.82|875.02|892.63|881.83|892.89|882.09|885.82|875.02|340
1650811500000|2022-04-24 14:45:00|892.79|881.99|894.64|883.84|894.66|883.86|891.9|881.1|138
1650811800000|2022-04-24 14:50:00|894.66|883.86|895.92|885.12|899.72|888.92|894.66|883.86|268
1650812100000|2022-04-24 14:55:00|896.01|885.21|896.58|885.78|897.56|886.76|895.89|885.09|189
1650812400000|2022-04-24 15:00:00|896.59|885.79|897.59|886.79|898.82|888.02|896.59|885.79|122
1650812700000|2022-04-24 15:05:00|897.45|886.65|894.03|883.23|898.57|887.77|894.03|883.23|125
1650813000000|2022-04-24 15:10:00|894|883.2|892.04|881.24|894|883.2|892.03|881.23|83
1650813300000|2022-04-24 15:15:00|891.96|881.16|891.4|880.6|893.32|882.52|889.24|878.44|179
1650813600000|2022-04-24 15:20:00|891.39|880.59|892.84|882.04|892.85|882.05|891.02|880.22|223
1650813900000|2022-04-24 15:25:00|892.85|882.05|890.78|879.98|892.92|882.12|890.78|879.98|163
1650814200000|2022-04-24 15:30:00|890.77|879.97|890.72|879.92|891.96|881.16|889.88|879.08|252
1650814500000|2022-04-24 15:35:00|890.73|879.93|889.86|879.06|890.83|880.03|888.91|878.11|155
1650814800000|2022-04-24 15:40:00|889.79|878.99|888.18|877.38|889.89|879.09|887.85|877.05|200
1650815100000|2022-04-24 15:45:00|888.22|877.42|888.33|877.53|888.99|878.19|888|877.2|51
1650815400000|2022-04-24 15:50:00|888.14|877.34|888.96|878.16|889.95|879.15|888.14|877.34|66
1650815700000|2022-04-24 15:55:00|888.94|878.14|891.06|880.26|891.06|880.26|888.94|878.14|98
1650816000000|2022-04-24 16:00:00|891.21|880.41|892.55|881.75|893.27|882.47|890.89|880.09|104
1650816300000|2022-04-24 16:05:00|892.54|881.74|888.64|877.84|892.55|881.75|888.64|877.84|80
1650816600000|2022-04-24 16:10:00|888.63|877.83|888.91|878.11|889.91|879.11|888.03|877.23|72
1650816900000|2022-04-24 16:15:00|888.93|878.13|890.97|880.17|891.97|881.17|888.93|878.13|99
1650817200000|2022-04-24 16:20:00|890.86|880.06|888.87|878.07|891.86|881.06|888|877.2|143
1650817500000|2022-04-24 16:25:00|888.91|878.11|889.15|878.35|889.46|878.66|888.9|878.1|24
1650817800000|2022-04-24 16:30:00|889.16|878.36|886.09|875.29|889.16|878.36|886.06|875.26|117
1650818100000|2022-04-24 16:35:00|886.21|875.41|885.8|875|886.91|876.11|885.56|874.76|103
1650818400000|2022-04-24 16:40:00|885.81|875.01|886.47|875.67|887.76|876.96|885.4|874.6|118
1650818700000|2022-04-24 16:45:00|886.43|875.63|884.79|873.99|886.91|876.11|883.49|872.69|170
1650819000000|2022-04-24 16:50:00|884.8|874|878.76|867.96|884.8|874|874.94|864.14|299
1650819300000|2022-04-24 16:55:00|878.93|868.13|886.73|875.93|891.27|880.47|878.93|868.13|333
1650819600000|2022-04-24 17:00:00|886.72|875.92|882.46|871.66|887.73|876.93|882.38|871.58|206
1650819900000|2022-04-24 17:05:00|882.47|871.67|880.98|870.18|882.7|871.9|880.22|869.42|263
1650820200000|2022-04-24 17:10:00|881.08|870.28|880.04|869.24|882.82|872.02|879.92|869.12|185
1650820500000|2022-04-24 17:15:00|879.93|869.13|879.55|868.75|880.83|870.03|878.91|868.11|242
1650820800000|2022-04-24 17:20:00|879.73|868.93|876.94|866.14|879.91|869.11|875.71|864.91|191
1650821100000|2022-04-24 17:25:00|876.88|866.08|877.8|867|879.9|869.1|876.35|865.55|253
1650821400000|2022-04-24 17:30:00|877.84|867.04|878.02|867.22|878.03|867.23|875.83|865.03|202
1650821700000|2022-04-24 17:35:00|877.9|867.1|878.91|868.11|878.98|868.18|877.86|867.06|94
1650822000000|2022-04-24 17:40:00|878.96|868.16|878.02|867.22|879.18|868.38|877.4|866.6|74
1650822300000|2022-04-24 17:45:00|878.35|867.55|878.91|868.11|879.01|868.21|877.07|866.27|168
1650822600000|2022-04-24 17:50:00|878.95|868.15|877.93|867.13|878.95|868.15|877.27|866.47|127
1650822900000|2022-04-24 17:55:00|878.04|867.24|880.1|869.3|881.39|870.59|878.04|867.24|172
1650823200000|2022-04-24 18:00:00|879.92|869.12|879.06|868.26|880.44|869.64|879.06|868.26|65
1650823500000|2022-04-24 18:05:00|879.35|868.55|881.29|870.49|881.3|870.5|879.35|868.55|96
1650823800000|2022-04-24 18:10:00|881.56|870.76|881.73|870.93|881.89|871.09|881.03|870.23|76
1650824100000|2022-04-24 18:15:00|881.74|870.94|882.33|871.53|882.39|871.59|881.47|870.67|104
1650824400000|2022-04-24 18:20:00|882.34|871.54|883.8|873|883.8|873|882.18|871.38|104
1650824700000|2022-04-24 18:25:00|883.82|873.02|884.22|873.42|886.03|875.23|883.49|872.69|161
1650825000000|2022-04-24 18:30:00|884.21|873.41|884.89|874.09|884.9|874.1|883.91|873.11|236
1650825300000|2022-04-24 18:35:00|884.79|873.99|884.8|874|885.75|874.95|884.08|873.28|134
1650825600000|2022-04-24 18:40:00|884.81|874.01|886.04|875.24|886.65|875.85|884.8|874|107
1650825900000|2022-04-24 18:45:00|885.98|875.18|888.08|877.28|888.11|877.31|885.98|875.18|51
1650826200000|2022-04-24 18:50:00|888.07|877.27|887.94|877.14|888.75|877.95|887.86|877.06|150
1650826500000|2022-04-24 18:55:00|887.91|877.11|887.99|877.19|888.79|877.99|887.6|876.8|152
1650826800000|2022-04-24 19:00:00|888.04|877.24|890.21|879.41|891.78|880.98|888.04|877.24|186
1650827100000|2022-04-24 19:05:00|890.22|879.42|889.92|879.12|890.37|879.57|889.09|878.29|72
1650827400000|2022-04-24 19:10:00|889.98|879.18|888.17|877.37|889.98|879.18|888.17|877.37|113
1650827700000|2022-04-24 19:15:00|888.08|877.28|889.9|879.1|889.92|879.12|888.08|877.28|146
1650828000000|2022-04-24 19:20:00|889.93|879.13|891.88|881.08|892.06|881.26|889.93|879.13|116
1650828300000|2022-04-24 19:25:00|891.89|881.09|891.87|881.07|892.03|881.23|890.12|879.32|133
1650828600000|2022-04-24 19:30:00|891.88|881.08|890.91|880.11|891.97|881.17|889.93|879.13|92
1650828900000|2022-04-24 19:35:00|890.92|880.12|889.99|879.19|891.07|880.27|889.99|879.19|92
1650829200000|2022-04-24 19:40:00|889.91|879.11|890.98|880.18|891.88|881.08|889.91|879.11|93
1650829500000|2022-04-24 19:45:00|890.84|880.04|890.46|878.16|890.93|880.13|889.74|877.44|73
1650829800000|2022-04-24 19:50:00|890.49|878.19|891.53|879.23|891.53|879.23|890.08|877.78|163
1650830100000|2022-04-24 19:55:00|891.52|879.22|891.66|879.36|891.66|879.36|891.07|878.77|52
1650830400000|2022-04-24 20:00:00|891.87|879.57|892.28|879.98|893.65|881.35|891.87|879.57|91
1650830700000|2022-04-24 20:05:00|891.96|879.66|890.64|878.34|892.65|880.35|890.03|877.73|83
1650831000000|2022-04-24 20:10:00|890.59|878.29|887.71|875.41|890.68|878.38|886.76|874.46|135
1650831300000|2022-04-24 20:15:00|887.62|875.32|886.66|874.36|887.78|875.48|885.65|873.35|118
1650831600000|2022-04-24 20:20:00|886.65|874.35|885.6|873.3|886.65|874.35|885.43|873.13|70
1650831900000|2022-04-24 20:25:00|885.61|873.31|885.78|873.48|886.59|874.29|884.67|872.37|75
1650832200000|2022-04-24 20:30:00|885.79|873.49|886.62|874.32|887.36|875.06|885.6|873.3|147
1650832500000|2022-04-24 20:35:00|886.56|874.26|883.85|871.55|886.67|874.37|883.84|871.54|51
1650832800000|2022-04-24 20:40:00|883.9|871.6|884.74|872.44|884.74|872.44|883.84|871.54|83
1650833100000|2022-04-24 20:45:00|884.82|872.52|884.66|872.36|884.82|872.52|883.73|871.43|75
1650833400000|2022-04-24 20:50:00|884.85|872.55|882.85|870.55|885.46|873.16|882.85|870.55|73
1650833700000|2022-04-24 20:55:00|882.7|870.4|882.48|870.18|883.56|871.26|882.02|869.72|105
1650834000000|2022-04-24 21:00:00|882.65|870.35|882.29|871.49|883.21|871.56|882.21|870.18|49
1650834300000|2022-04-24 21:05:00|882.31|871.51|881.9|871.1|882.42|871.62|880.9|870.1|37
1650834600000|2022-04-24 21:10:00|882.05|871.25|880.9|870.1|882.05|871.25|880.4|869.6|16
1650834900000|2022-04-24 21:15:00|881.08|870.28|881.15|870.35|881.15|870.35|880.95|870.15|9
1650835200000|2022-04-24 21:20:00|881.2|870.4|882.15|871.35|882.15|871.35|881.15|870.35|13
1650835500000|2022-04-24 21:25:00|882.51|871.71|883.45|872.65|884|873.2|882.51|871.71|35
1650835800000|2022-04-24 21:30:00|883.55|872.75|884.45|873.65|884.45|873.65|883.55|872.75|18
1650836100000|2022-04-24 21:35:00|884.35|873.55|884.9|874.1|884.9|874.1|883.95|873.15|10
1650836400000|2022-04-24 21:40:00|884.78|873.98|884.9|874.1|884.9|874.1|884.4|873.6|31
1650836700000|2022-04-24 21:45:00|885.22|874.42|885.86|875.06|885.86|875.06|885.2|874.4|46
1650837000000|2022-04-24 21:50:00|885.4|874.6|886.65|875.85|886.8|876|885.4|874.6|53
1650837300000|2022-04-24 21:55:00|886.63|875.83|886.45|875.65|886.95|876.15|886.25|875.45|68
1650837600000|2022-04-24 22:00:00|886.25|875.45|883.9|873.1|887.44|876.64|883.9|873.1|26
1650837900000|2022-04-24 22:05:00|884.1|873.3|888.2|877.4|888.25|877.45|883.9|873.1|38
1650838200000|2022-04-24 22:10:00|888.1|877.3|889.13|878.33|889.13|878.33|888|877.2|37
1650838500000|2022-04-24 22:15:00|888.4|877.6|886.71|875.91|888.8|878|886.65|875.85|30
1650838800000|2022-04-24 22:20:00|886.21|875.41|884.95|874.15|886.21|875.41|884.75|873.95|15
1650839100000|2022-04-24 22:25:00|885.4|874.6|884.49|873.69|885.9|875.1|884.45|873.65|13
1650839400000|2022-04-24 22:30:00|883.99|873.19|885.4|874.6|885.8|875|883.9|873.1|19
1650839700000|2022-04-24 22:35:00|884.96|874.16|883.66|872.86|885.9|875.1|882.3|871.5|52
1650840000000|2022-04-24 22:40:00|883.8|873|880.9|870.1|883.85|873.05|880.65|869.85|45
1650840300000|2022-04-24 22:45:00|880.55|869.75|879.7|868.9|880.55|869.75|879.7|868.9|14
1650840600000|2022-04-24 22:50:00|879.55|868.75|880.64|869.84|880.75|869.95|879.33|868.53|27
1650840900000|2022-04-24 22:55:00|880.24|869.44|880.9|870.1|881.28|870.48|880.19|869.39|13
1650841200000|2022-04-24 23:00:00|880.91|870.11|881.05|870.25|881.8|871|880.9|870.1|22
1650841500000|2022-04-24 23:05:00|881.1|870.3|879.55|868.75|881.4|870.6|878.75|867.95|41
1650841800000|2022-04-24 23:10:00|879.9|869.1|881.9|871.1|882.07|871.27|879.9|869.1|34
1650842100000|2022-04-24 23:15:00|881.97|871.17|879.65|868.85|882.77|871.97|878.9|868.1|38
1650842400000|2022-04-24 23:20:00|879.56|868.76|880.4|869.6|880.4|869.6|879.56|868.76|14
1650842700000|2022-04-24 23:25:00|879.9|869.1|880.61|869.81|880.9|870.1|879.53|868.73|49
1650843000000|2022-04-24 23:30:00|880.21|869.41|880.15|869.35|880.9|870.1|879.9|869.1|21
1650843300000|2022-04-24 23:35:00|880.05|869.25|878.67|867.87|880.05|869.25|877.9|867.1|37
1650843600000|2022-04-24 23:40:00|878.66|867.86|878.17|867.37|878.9|868.1|878.1|867.3|46
1650843900000|2022-04-24 23:45:00|878.16|867.36|876.25|865.45|878.16|867.36|876.25|865.45|25
1650844200000|2022-04-24 23:50:00|875.85|865.05|874.9|864.1|875.85|865.05|874.2|863.4|31
1650844500000|2022-04-24 23:55:00|874.85|864.05|876.9|866.1|876.9|866.1|874.85|864.05|62
1650844800000|2022-04-25 00:00:00|876.55|865.75|875.04|864.24|879.75|868.95|874.9|864.1|81
1650845100000|2022-04-25 00:05:00|875.2|864.4|871.9|861.1|875.9|865.1|870.1|859.3|70
1650845400000|2022-04-25 00:10:00|871.79|860.99|870.85|860.05|873.25|862.45|868.45|857.65|100
1650845700000|2022-04-25 00:15:00|869.9|859.1|868.9|858.1|871.4|860.6|867.93|857.13|68
1650846000000|2022-04-25 00:20:00|868.8|858|850.73|839.93|869.9|859.1|849.57|838.77|192
1650846300000|2022-04-25 00:25:00|851.3|840.5|855.75|844.95|856.25|845.45|849.66|838.86|260
1650846600000|2022-04-25 00:30:00|855.6|844.8|855.9|845.1|857.9|847.1|852.4|841.6|167
1650846900000|2022-04-25 00:35:00|855.5|844.7|858.2|847.4|858.9|848.1|854.43|843.63|128
1650847200000|2022-04-25 00:40:00|858.5|847.7|855.9|845.1|858.5|847.7|854.9|844.1|86
1650847500000|2022-04-25 00:45:00|855.76|844.96|850.9|840.1|856.42|845.62|850.79|839.99|64
1650847800000|2022-04-25 00:50:00|850.5|839.7|839.32|828.52|853.9|843.1|839.32|828.52|127
1650848100000|2022-04-25 00:55:00|839.3|828.5|842.9|832.1|845.9|835.1|839.3|828.5|155
1650848400000|2022-04-25 01:00:00|842.96|832.16|842.9|832.1|846.82|836.02|840.98|830.18|186
1650848700000|2022-04-25 01:05:00|842.81|832.01|845.53|834.73|846.4|835.6|840.9|830.1|151
1650849000000|2022-04-25 01:10:00|845.69|834.89|843.9|833.1|847.05|836.25|843.59|832.79|77
1650849300000|2022-04-25 01:15:00|844.1|833.3|842.05|831.25|845.9|835.1|842.05|831.25|71
1650849600000|2022-04-25 01:20:00|841.9|831.1|841.9|831.1|843.8|833|840.9|830.1|60
1650849900000|2022-04-25 01:25:00|841.48|830.68|842.4|831.6|843.9|833.1|841.48|830.68|55
1650850200000|2022-04-25 01:30:00|842.85|832.05|845.63|834.83|846.9|836.1|842.78|831.98|97
1650850500000|2022-04-25 01:35:00|845.9|835.1|848.58|837.78|848.58|837.78|845.5|834.7|81
1650850800000|2022-04-25 01:40:00|848.41|837.61|847.72|836.92|848.58|837.78|847.18|836.38|50
1650851100000|2022-04-25 01:45:00|847.4|836.6|845.9|835.1|847.9|837.1|845.5|834.7|47
1650851400000|2022-04-25 01:50:00|846.1|835.3|846.8|836|847.06|836.26|845.9|835.1|31
1650851700000|2022-04-25 01:55:00|846.75|835.95|848.05|837.25|848.55|837.75|846.74|835.94|36
1650852000000|2022-04-25 02:00:00|847.9|837.1|848.81|838.01|848.91|838.11|845.9|835.1|63
1650852300000|2022-04-25 02:05:00|848.86|838.06|847.9|837.1|848.86|838.06|846.85|836.05|56
1650852600000|2022-04-25 02:10:00|847.77|836.97|848.29|837.49|848.45|837.65|847|836.2|45
1650852900000|2022-04-25 02:15:00|848.22|837.42|848.3|837.5|848.46|837.66|847.45|836.65|49
1650853200000|2022-04-25 02:20:00|848.45|837.65|848.01|837.21|849.25|838.45|848.01|837.21|41
1650853500000|2022-04-25 02:25:00|847.95|837.15|845.9|835.1|847.96|837.16|844.55|833.75|49
1650853800000|2022-04-25 02:30:00|846.06|835.26|846.9|836.1|846.9|836.1|845.41|834.61|32
1650854100000|2022-04-25 02:35:00|846.75|835.95|847.15|836.35|847.9|837.1|846.63|835.83|26
1650854400000|2022-04-25 02:40:00|847.1|836.3|847.25|836.45|847.9|837.1|846.78|835.98|34
1650854700000|2022-04-25 02:45:00|847.75|836.95|848|837.2|848.9|838.1|847.24|836.44|24
1650855000000|2022-04-25 02:50:00|847.9|837.1|850.35|839.55|850.75|839.95|847.9|837.1|38
1650855300000|2022-04-25 02:55:00|850.32|839.52|850.92|840.12|851.45|840.65|849.85|839.05|48
1650855600000|2022-04-25 03:00:00|850.93|840.13|851.9|841.1|851.9|841.1|850.93|840.13|47
1650855900000|2022-04-25 03:05:00|851.87|841.07|851.7|840.9|852.25|841.45|851.31|840.51|21
1650856200000|2022-04-25 03:10:00|852.06|841.26|853.68|842.88|853.7|842.9|852.06|841.26|41
1650856500000|2022-04-25 03:15:00|853.63|842.83|855.7|844.9|855.77|844.97|853.34|842.54|46
1650856800000|2022-04-25 03:20:00|855.65|844.85|856.06|845.26|856.46|845.66|855.2|844.4|61
1650857100000|2022-04-25 03:25:00|856.5|845.7|856.66|845.86|856.75|845.95|855.9|845.1|43
1650857400000|2022-04-25 03:30:00|856.7|845.9|858.38|847.58|858.7|847.9|856.41|845.61|44
1650857700000|2022-04-25 03:35:00|858.7|847.9|859.9|849.1|859.9|849.1|858.65|847.85|39
1650858000000|2022-04-25 03:40:00|859.85|849.05|860.95|850.15|862.04|851.24|859.3|848.5|38
1650858300000|2022-04-25 03:45:00|861.3|850.5|863.4|852.6|863.73|852.93|860.9|850.1|51
1650858600000|2022-04-25 03:50:00|863.3|852.5|863.2|852.4|863.65|852.85|862.9|852.1|27
1650858900000|2022-04-25 03:55:00|862.9|852.1|863.2|852.4|863.75|852.95|862.55|851.75|41
1650859200000|2022-04-25 04:00:00|863.53|852.73|861.9|851.1|863.53|852.73|860.9|850.1|28
1650859500000|2022-04-25 04:05:00|861.74|850.94|861.84|851.04|862.42|851.62|861.44|850.64|31
1650859800000|2022-04-25 04:10:00|861.85|851.05|858.3|847.5|861.93|851.13|857.38|846.58|55
1650860100000|2022-04-25 04:15:00|858.18|847.38|856.9|846.1|858.2|847.4|856.9|846.1|10
1650860400000|2022-04-25 04:20:00|856.95|846.15|858.9|848.1|858.9|848.1|856.95|846.15|44
1650860700000|2022-04-25 04:25:00|858.8|848|857.4|846.6|858.85|848.05|857.4|846.6|10
1650861000000|2022-04-25 04:30:00|857.35|846.55|856.6|845.8|857.73|846.93|856.6|845.8|17
1650861300000|2022-04-25 04:35:00|856.75|845.95|856.95|846.15|857.75|846.95|856.75|845.95|21
1650861600000|2022-04-25 04:40:00|856.7|845.9|855.7|844.9|856.7|845.9|855.1|844.3|13
1650861900000|2022-04-25 04:45:00|855.9|845.1|855.9|845.1|855.9|845.1|854.9|844.1|17
1650862200000|2022-04-25 04:50:00|856.06|845.26|854.6|843.8|856.06|845.26|854.15|843.35|30
1650862500000|2022-04-25 04:55:00|854.58|843.78|853.9|843.1|854.9|844.1|853.5|842.7|29
1650862800000|2022-04-25 05:00:00|853.7|842.9|854.05|843.25|854.8|844|853.45|842.65|33
1650863100000|2022-04-25 05:05:00|853.9|843.1|849.85|839.05|853.95|843.15|848.58|837.78|62
1650863400000|2022-04-25 05:10:00|849.8|839|852.02|841.22|852.05|841.25|849.36|838.56|54
1650863700000|2022-04-25 05:15:00|852.01|841.21|854.05|843.25|854.1|843.3|852.01|841.21|62
1650864000000|2022-04-25 05:20:00|854.1|843.3|852.9|842.1|854.25|843.45|852.75|841.95|39
1650864300000|2022-04-25 05:25:00|853|842.2|851.2|840.4|853|842.2|850.9|840.1|58
1650864600000|2022-04-25 05:30:00|851.15|840.35|848.95|838.15|851.2|840.4|848.95|838.15|26
1650864900000|2022-04-25 05:35:00|849|838.2|847.58|836.78|849.13|838.33|847.58|836.78|42
1650865200000|2022-04-25 05:40:00|847.7|836.9|845.9|835.1|847.9|837.1|844.75|833.95|48
1650865500000|2022-04-25 05:45:00|845.85|835.05|844.79|833.99|846.55|835.75|843.9|833.1|55
1650865800000|2022-04-25 05:50:00|844.5|833.7|843.82|833.02|844.5|833.7|841.62|830.82|54
1650866100000|2022-04-25 05:55:00|843.75|832.95|844.3|833.5|845.1|834.3|843.75|832.95|42
1650866400000|2022-04-25 06:00:00|844.2|833.4|843.11|832.31|844.81|834.01|843.11|832.31|53
1650866700000|2022-04-25 06:05:00|842.94|832.14|840.9|830.1|842.94|832.14|839.97|829.17|68
1650867000000|2022-04-25 06:10:00|840.98|830.18|839.33|828.53|841.28|830.48|838.45|827.65|69
1650867300000|2022-04-25 06:15:00|839.47|828.67|840.05|829.25|841.84|831.04|839.47|828.67|52
1650867600000|2022-04-25 06:20:00|840.19|829.39|844.75|833.95|844.8|834|840.19|829.39|37
1650867900000|2022-04-25 06:25:00|844.7|833.9|843.9|833.1|846.75|835.95|843.9|833.1|57
1650868200000|2022-04-25 06:30:00|843.97|833.17|848.57|837.77|850.9|840.1|843.97|833.17|130
1650868500000|2022-04-25 06:35:00|848.9|838.1|844.9|834.1|848.9|838.1|844.85|834.05|62
1650868800000|2022-04-25 06:40:00|844.8|834|843.9|833.1|845.75|834.95|842.2|831.4|69
1650869100000|2022-04-25 06:45:00|844.02|833.22|843.54|832.74|844.85|834.05|842.85|832.05|71
1650869400000|2022-04-25 06:50:00|843.7|832.9|837.62|826.82|843.7|832.9|835.9|825.1|196
1650869700000|2022-04-25 06:55:00|837.22|826.42|834.62|823.82|837.22|826.42|832.66|821.86|189
1650870000000|2022-04-25 07:00:00|834.12|823.32|824.4|813.6|834.27|823.47|822.89|812.09|327
1650870300000|2022-04-25 07:05:00|823.77|812.97|826.9|816.1|829.45|818.65|822.73|811.93|189
1650870600000|2022-04-25 07:10:00|827.1|816.3|824.68|813.88|829.15|818.35|824.53|813.73|164
1650870900000|2022-04-25 07:15:00|824.8|814|827.9|817.1|828.15|817.35|824.66|813.86|132
1650871200000|2022-04-25 07:20:00|827.63|816.83|826.47|815.67|827.9|817.1|823.35|812.55|121
1650871500000|2022-04-25 07:25:00|826.75|815.95|828.3|817.5|829.88|819.08|826.57|815.77|134
1650871800000|2022-04-25 07:30:00|828.29|817.49|827.9|817.1|828.8|818|826.46|815.66|144
1650872100000|2022-04-25 07:35:00|828.05|817.25|831.19|820.39|831.9|821.1|828.05|817.25|111
1650872400000|2022-04-25 07:40:00|830.9|820.1|829.9|819.1|831.69|820.89|827.9|817.1|99
1650872700000|2022-04-25 07:45:00|830.28|819.48|829.9|819.1|830.9|820.1|828.9|818.1|35
1650873000000|2022-04-25 07:50:00|829.4|818.6|825.9|815.1|829.4|818.6|825.69|814.89|51
1650873300000|2022-04-25 07:55:00|825.8|815|825.28|814.48|826.7|815.9|825.16|814.36|64
1650873600000|2022-04-25 08:00:00|825.25|814.45|827.07|816.27|827.15|816.35|823.9|813.1|106
1650873900000|2022-04-25 08:05:00|827.15|816.35|829.9|819.1|830.7|819.9|826.9|816.1|63
1650874200000|2022-04-25 08:10:00|830.2|819.4|830|819.2|831.35|820.55|829.7|818.9|100
1650874500000|2022-04-25 08:15:00|829.9|819.1|830.9|820.1|831.56|820.76|829.3|818.5|82
1650874800000|2022-04-25 08:20:00|831.03|820.23|828.9|818.1|831.56|820.76|828.9|818.1|51
1650875100000|2022-04-25 08:25:00|829.01|818.21|826.78|815.98|829.55|818.75|826.5|815.7|39
1650875400000|2022-04-25 08:30:00|826.43|815.63|828.3|817.5|828.82|818.02|825.9|815.1|48
1650875700000|2022-04-25 08:35:00|827.95|817.15|831.05|820.25|831.53|820.73|827.95|817.15|52
1650876000000|2022-04-25 08:40:00|831|820.2|831.9|821.1|832.83|822.03|831|820.2|44
1650876300000|2022-04-25 08:45:00|831.77|820.97|830.9|820.1|832.9|822.1|830.59|819.79|49
1650876600000|2022-04-25 08:50:00|830.94|820.14|828.9|818.1|831.22|820.42|828.7|817.9|48
1650876900000|2022-04-25 08:55:00|829.01|818.21|827.8|817|829.1|818.3|826.94|816.14|66
1650877200000|2022-04-25 09:00:00|827.64|816.84|827.95|817.15|828.9|818.1|825.9|815.1|54
1650877500000|2022-04-25 09:05:00|827.9|817.1|831.15|820.35|831.95|821.15|827.85|817.05|72
1650877800000|2022-04-25 09:10:00|830.95|820.15|829.9|819.1|831.02|820.22|829.25|818.45|69
1650878100000|2022-04-25 09:15:00|829.76|818.96|828|817.2|830.5|819.7|825.56|814.76|92
1650878400000|2022-04-25 09:20:00|827.9|817.1|827.92|817.12|828.9|818.1|825.5|814.7|67
1650878700000|2022-04-25 09:25:00|827.93|817.13|829.9|819.1|830.9|820.1|827.93|817.13|85
1650879000000|2022-04-25 09:30:00|830.05|819.25|835.9|825.1|835.9|825.1|830.05|819.25|115
1650879300000|2022-04-25 09:35:00|836.11|825.31|836.05|825.25|836.9|826.1|834.95|824.15|101
1650879600000|2022-04-25 09:40:00|836.4|825.6|837.16|826.36|838.15|827.35|836.4|825.6|68
1650879900000|2022-04-25 09:45:00|837.3|826.5|837.7|826.9|837.9|827.1|836.9|826.1|113
1650880200000|2022-04-25 09:50:00|837.65|826.85|837.9|827.1|838|827.2|836.4|825.6|67
1650880500000|2022-04-25 09:55:00|837.85|827.05|838.7|827.9|838.7|827.9|836.9|826.1|48
1650880800000|2022-04-25 10:00:00|838.95|828.15|837.9|827.1|839.3|828.5|837.9|827.1|26
1650881100000|2022-04-25 10:05:00|837.03|826.23|835.8|825|837.03|826.23|834.9|824.1|51
1650881400000|2022-04-25 10:10:00|835.54|824.74|834.9|824.1|835.9|825.1|833.9|823.1|93
1650881700000|2022-04-25 10:15:00|834.95|824.15|835.9|825.1|836.52|825.72|834.9|824.1|51
1650882000000|2022-04-25 10:20:00|836.03|825.23|837.5|826.7|838.2|827.4|835.9|825.1|55
1650882300000|2022-04-25 10:25:00|837.6|826.8|836.9|826.1|837.6|826.8|835.9|825.1|81
1650882600000|2022-04-25 10:30:00|837.07|826.27|834.99|824.19|837.27|826.47|834.98|824.18|39
1650882900000|2022-04-25 10:35:00|834.98|824.18|835.04|824.24|836.71|825.91|834.9|824.1|65
1650883200000|2022-04-25 10:40:00|834.99|824.19|835.04|824.24|836.74|825.94|834.99|824.19|48
1650883500000|2022-04-25 10:45:00|835.19|824.39|835.9|825.1|836.26|825.46|835.04|824.24|78
1650883800000|2022-04-25 10:50:00|835.65|824.85|834.92|824.12|835.9|825.1|834.4|823.6|33
1650884100000|2022-04-25 10:55:00|834.74|823.94|833.31|822.51|834.92|824.12|832.9|822.1|66
1650884400000|2022-04-25 11:00:00|833.32|822.52|833.4|822.6|833.9|823.1|832.4|821.6|106
1650884700000|2022-04-25 11:05:00|833.9|823.1|833.42|822.62|833.9|823.1|832.9|822.1|52
1650885000000|2022-04-25 11:10:00|833.65|822.85|833.9|823.1|834.9|824.1|831.4|820.6|56
1650885300000|2022-04-25 11:15:00|833.53|822.73|832.9|822.1|836.4|825.6|831.9|821.1|74
1650885600000|2022-04-25 11:20:00|833.3|822.5|843.9|833.1|843.9|833.1|833.3|822.5|126
1650885900000|2022-04-25 11:25:00|843.85|833.05|840.14|829.34|843.9|833.1|837.9|827.1|139
1650886200000|2022-04-25 11:30:00|840.1|829.3|842.4|831.6|843.85|833.05|840.1|829.3|138
1650886500000|2022-04-25 11:35:00|841.9|831.1|842|831.2|843.9|833.1|841.05|830.25|95
1650886800000|2022-04-25 11:40:00|841.95|831.15|844.9|834.1|844.9|834.1|841.2|830.4|61
1650887100000|2022-04-25 11:45:00|844.8|834|847.85|837.05|849.1|838.3|843.9|833.1|108
1650887400000|2022-04-25 11:50:00|847.9|837.1|848.25|837.45|849.98|839.18|847.9|837.1|89
1650887700000|2022-04-25 11:55:00|848.37|837.57|848.7|837.9|848.9|838.1|847.9|837.1|48
1650888000000|2022-04-25 12:00:00|848.65|837.85|851.19|840.39|852.4|841.6|848.65|837.85|86
1650888300000|2022-04-25 12:05:00|850.98|840.18|849.9|839.1|851.19|840.39|849.75|838.95|77
1650888600000|2022-04-25 12:10:00|850.03|839.23|850.02|839.22|850.9|840.1|849.15|838.35|157
1650888900000|2022-04-25 12:15:00|850.32|839.52|852.95|842.15|852.95|842.15|849.98|839.18|68
1650889200000|2022-04-25 12:20:00|852.9|842.1|853.9|843.1|855.01|844.21|852|841.2|63
1650889500000|2022-04-25 12:25:00|854.4|843.6|856.85|846.05|856.85|846.05|854.4|843.6|65
1650889800000|2022-04-25 12:30:00|856.9|846.1|855.91|845.11|857.9|847.1|855|844.2|99
1650890100000|2022-04-25 12:35:00|855.76|844.96|854.65|843.85|856.01|845.21|854.65|843.85|21
1650890400000|2022-04-25 12:40:00|854.7|843.9|853.9|843.1|855.32|844.52|853.4|842.6|72
1650890700000|2022-04-25 12:45:00|854|843.2|853.27|842.47|854|843.2|852.65|841.85|30
1650891000000|2022-04-25 12:50:00|853.26|842.46|852.44|841.64|853.55|842.75|852.44|841.64|29
1650891300000|2022-04-25 12:55:00|852.65|841.85|852.9|842.1|853.55|842.75|852.65|841.85|32
1650891600000|2022-04-25 13:00:00|852.84|842.04|851.9|841.1|852.9|842.1|851.9|841.1|29
1650891900000|2022-04-25 13:05:00|851.64|840.84|851.25|840.45|851.64|840.84|848.62|837.82|58
1650892200000|2022-04-25 13:10:00|851.6|840.8|851.9|841.1|851.9|841.1|850.9|840.1|26
1650892500000|2022-04-25 13:15:00|851.73|840.93|849.9|839.1|851.9|841.1|849.9|839.1|25
1650892800000|2022-04-25 13:20:00|850.24|839.44|849.8|839|850.9|840.1|849.8|839|30
1650893100000|2022-04-25 13:25:00|849.9|839.1|849.7|838.9|850.9|840.1|849.21|838.41|22
1650893400000|2022-04-25 13:30:00|849.65|838.85|846.4|835.6|849.65|838.85|844.9|834.1|99
1650893700000|2022-04-25 13:35:00|846.7|835.9|854.4|843.6|859.35|848.55|846.7|835.9|179
1650894000000|2022-04-25 13:40:00|854.1|843.3|854.9|844.1|860.2|849.4|854.1|843.3|133
1650894300000|2022-04-25 13:45:00|855.04|844.24|854.42|843.62|857.9|847.1|853.9|843.1|100
1650894600000|2022-04-25 13:50:00|856.33|845.53|855.85|845.05|860.12|849.32|853.9|843.1|99
1650894900000|2022-04-25 13:55:00|855.75|844.95|852.71|841.91|857.06|846.26|852.6|841.8|106
1650895200000|2022-04-25 14:00:00|852.65|841.85|851.21|840.41|852.85|842.05|850.94|840.14|71
1650895500000|2022-04-25 14:05:00|851.27|840.47|854.25|843.45|854.85|844.05|850.9|840.1|61
1650895800000|2022-04-25 14:10:00|854.05|843.25|851.58|840.78|854.9|844.1|850.45|839.65|77
1650896100000|2022-04-25 14:15:00|851.9|841.1|851.5|840.7|851.9|841.1|850.11|839.31|58
1650896400000|2022-04-25 14:20:00|851.22|840.42|854.27|843.47|854.3|843.5|848|837.2|83
1650896700000|2022-04-25 14:25:00|854.39|843.59|857.65|846.85|857.9|847.1|854.1|843.3|51
1650897000000|2022-04-25 14:30:00|857.4|846.6|863.17|852.37|863.8|853|857.4|846.6|87
1650897300000|2022-04-25 14:35:00|863.23|852.43|864.9|854.1|866.59|855.79|862.9|852.1|49
1650897600000|2022-04-25 14:40:00|864.8|854|862.9|852.1|864.8|854|862.07|851.27|73
1650897900000|2022-04-25 14:45:00|862.95|852.15|863.87|853.07|864.98|854.18|862.26|851.46|65
1650898200000|2022-04-25 14:50:00|863.92|853.12|861.9|851.1|863.95|853.15|859.95|849.15|96
1650898500000|2022-04-25 14:55:00|861.53|850.73|859.96|849.16|861.9|851.1|859.1|848.3|66
1650898800000|2022-04-25 15:00:00|859.97|849.17|860.8|850|861.7|850.9|858.25|847.45|53
1650899100000|2022-04-25 15:05:00|860.66|849.86|860.9|850.1|860.9|850.1|859|848.2|37
1650899400000|2022-04-25 15:10:00|860.85|850.05|861.9|851.1|864.9|854.1|860.23|849.43|62
1650899700000|2022-04-25 15:15:00|862.2|851.4|861.9|851.1|862.2|851.4|859.9|849.1|39
1650900000000|2022-04-25 15:20:00|862.28|851.48|863.62|852.82|864.2|853.4|862.28|851.48|60
1650900300000|2022-04-25 15:25:00|863.57|852.77|862|851.2|864.67|853.87|862|851.2|41
1650900600000|2022-04-25 15:30:00|861.9|851.1|860.4|849.6|861.9|851.1|859.38|848.58|47
1650900900000|2022-04-25 15:35:00|860.9|850.1|861.4|850.6|863.4|852.6|860.9|850.1|32
1650901200000|2022-04-25 15:40:00|861.9|851.1|860.22|849.42|861.9|851.1|860.12|849.32|29
1650901500000|2022-04-25 15:45:00|860.17|849.37|857.35|846.55|860.62|849.82|857.15|846.35|34
1650901800000|2022-04-25 15:50:00|857.4|846.6|856.64|845.84|858.6|847.8|856.64|845.84|46
1650902100000|2022-04-25 15:55:00|856.72|845.92|858|847.2|858.05|847.25|855.9|845.1|49
1650902400000|2022-04-25 16:00:00|857.95|847.15|858.9|848.1|859.15|848.35|855.9|845.1|71
1650902700000|2022-04-25 16:05:00|858.77|847.97|861.9|851.1|862.1|851.3|858.69|847.89|60
1650903000000|2022-04-25 16:10:00|861.4|850.6|863.94|853.14|864.03|853.23|861.35|850.55|74
1650903300000|2022-04-25 16:15:00|864.05|853.25|867|856.2|867.9|857.1|863.94|853.14|105
1650903600000|2022-04-25 16:20:00|867.1|856.3|866.9|856.1|867.5|856.7|865.36|854.56|56
1650903900000|2022-04-25 16:25:00|867.06|856.26|867.9|857.1|867.9|857.1|866.53|855.73|28
1650904200000|2022-04-25 16:30:00|868|857.2|869.77|858.97|869.77|858.97|867.9|857.1|20
1650904500000|2022-04-25 16:35:00|869.97|859.17|871.95|861.15|872.76|861.96|868.9|858.1|67
1650904800000|2022-04-25 16:40:00|871.9|861.1|872.53|861.73|874.6|863.8|870.78|859.98|79
1650905100000|2022-04-25 16:45:00|872.9|862.1|874.73|863.93|874.73|863.93|871.15|860.35|52
1650905400000|2022-04-25 16:50:00|874.53|863.73|873.9|863.1|876.62|865.82|873.9|863.1|70
1650905700000|2022-04-25 16:55:00|874.05|863.25|870.77|859.97|874.05|863.25|870.63|859.83|47
1650906000000|2022-04-25 17:00:00|870.49|859.69|871.9|861.1|871.9|861.1|869.6|858.8|53
1650906300000|2022-04-25 17:05:00|872.05|861.25|873.4|862.6|873.75|862.95|871|860.2|58
1650906600000|2022-04-25 17:10:00|873.93|863.13|876.05|865.25|876.15|865.35|873.8|863|19
1650906900000|2022-04-25 17:15:00|876.26|865.46|875.9|865.1|876.88|866.08|875.9|865.1|19
1650907200000|2022-04-25 17:20:00|875.75|864.95|874.03|863.23|875.75|864.95|873.9|863.1|18
1650907500000|2022-04-25 17:25:00|874.13|863.33|872.9|862.1|874.95|864.15|871.9|861.1|39
1650907800000|2022-04-25 17:30:00|872.51|861.71|869.9|859.1|872.7|861.9|869.88|859.08|48
1650908100000|2022-04-25 17:35:00|869.87|859.07|868.45|857.65|869.87|859.07|868.45|857.65|9
1650908400000|2022-04-25 17:40:00|868.3|857.5|868.9|858.1|869.9|859.1|868.3|857.5|33
1650908700000|2022-04-25 17:45:00|868.84|858.04|868.15|857.35|868.9|858.1|867.93|857.13|25
1650909000000|2022-04-25 17:50:00|868.2|857.4|867.9|857.1|868.39|857.59|867.4|856.6|22
1650909300000|2022-04-25 17:55:00|867.85|857.05|866.9|856.1|867.9|857.1|866.9|856.1|31
1650909600000|2022-04-25 18:00:00|866.75|855.95|864.49|853.69|866.75|855.95|864.2|853.4|35
1650909900000|2022-04-25 18:05:00|864.5|853.7|865.46|854.66|865.9|855.1|864.49|853.69|57
1650910200000|2022-04-25 18:10:00|865.59|854.79|865.1|854.3|866.15|855.35|864.15|853.35|41
1650910500000|2022-04-25 18:15:00|864.9|854.1|865.25|854.45|865.63|854.83|864.9|854.1|20
1650910800000|2022-04-25 18:20:00|865.3|854.5|864.9|854.1|866.9|856.1|864.9|854.1|19
1650911100000|2022-04-25 18:25:00|865.4|854.6|866.11|855.31|866.11|855.31|864.9|854.1|17
1650911400000|2022-04-25 18:30:00|866.16|855.36|865.4|854.6|866.16|855.36|864.9|854.1|9
1650911700000|2022-04-25 18:35:00|865.34|854.54|866.9|856.1|867.15|856.35|865.3|854.5|39
1650912000000|2022-04-25 18:40:00|866.45|855.65|866.4|855.6|866.9|856.1|865.9|855.1|21
1650912300000|2022-04-25 18:45:00|866.9|856.1|874.32|863.52|874.74|863.94|866.9|856.1|126
1650912600000|2022-04-25 18:50:00|874.46|863.66|875.85|865.05|875.85|865.05|873.9|863.1|76
1650912900000|2022-04-25 18:55:00|875.9|865.1|872.4|861.6|875.9|865.1|872.4|861.6|64
1650913200000|2022-04-25 19:00:00|871.9|861.1|870.9|860.1|872.9|862.1|870.11|859.31|71
1650913500000|2022-04-25 19:05:00|870.78|859.98|870.25|859.45|870.78|859.98|870.05|859.25|40
1650913800000|2022-04-25 19:10:00|870.1|859.3|868.5|857.7|870.1|859.3|868.25|857.45|62
1650914100000|2022-04-25 19:15:00|868.9|858.1|871.2|860.4|871.92|861.12|868.75|857.95|59
1650914400000|2022-04-25 19:20:00|871.33|860.53|873.08|862.28|874.17|863.37|871.33|860.53|56
1650914700000|2022-04-25 19:25:00|873.9|863.1|875.53|864.73|875.53|864.73|870.9|860.1|121
1650915000000|2022-04-25 19:30:00|875.4|864.6|876.8|866|877.15|866.35|874.9|864.1|155
1650915300000|2022-04-25 19:35:00|876.55|865.75|879.43|868.63|879.7|868.9|876.17|865.37|73
1650915600000|2022-04-25 19:40:00|879.27|868.47|878.65|867.85|879.75|868.95|876.02|865.22|60
1650915900000|2022-04-25 19:45:00|878.05|867.25|876.96|866.16|878.9|868.1|876.96|866.16|30
1650916200000|2022-04-25 19:50:00|876.93|866.13|877.35|866.55|877.9|867.1|876.05|865.25|83
1650916500000|2022-04-25 19:55:00|877.15|866.35|876.95|866.15|877.9|867.1|876.45|865.65|41
1650916800000|2022-04-25 20:00:00|876.9|866.1|877.9|867.1|878.1|867.3|876.9|866.1|81
1650917100000|2022-04-25 20:05:00|877.3|866.5|877.35|866.55|877.4|866.6|876.4|865.6|33
1650917400000|2022-04-25 20:10:00|876.95|866.15|874.4|863.6|877.12|866.32|874.25|863.45|48
1650917700000|2022-04-25 20:15:00|874.78|863.98|874.9|864.1|875.1|864.3|874.4|863.6|13
1650918000000|2022-04-25 20:20:00|875.07|864.27|874.2|863.4|875.99|865.19|874.12|863.32|30
1650918300000|2022-04-25 20:25:00|874.25|863.45|873.9|863.1|874.25|863.45|873.4|862.6|13
1650918600000|2022-04-25 20:30:00|873.89|863.09|873.5|862.7|873.89|863.09|872.99|862.19|40
1650918900000|2022-04-25 20:35:00|873.85|863.05|874.3|863.5|874.59|863.79|873|862.2|17
1650919200000|2022-04-25 20:40:00|874.6|863.8|873.9|863.1|875.06|864.26|873.9|863.1|38
1650919500000|2022-04-25 20:45:00|873.95|863.15|873.9|863.1|874.15|863.35|873.9|863.1|8
1650919800000|2022-04-25 20:50:00|873.15|862.35|871.9|861.1|873.71|862.91|871.9|861.1|37
1650920100000|2022-04-25 20:55:00|872.05|861.25|872.86|862.06|872.87|862.07|871.3|860.5|27
1650920400000|2022-04-25 21:00:00|872.97|862.17|872.5|861.7|873.07|862.27|872.5|861.7|54
1650920700000|2022-04-25 21:05:00|872.51|861.71|873.85|863.05|874.04|863.24|872.48|861.68|46
1650921000000|2022-04-25 21:10:00|873.86|863.06|874.9|864.1|874.9|864.1|873.86|863.06|15
1650921300000|2022-04-25 21:15:00|874.4|863.6|874.51|863.71|875.25|864.45|874.17|863.37|32
1650921600000|2022-04-25 21:20:00|874.52|863.72|874.9|864.1|874.9|864.1|874.51|863.71|28
1650921900000|2022-04-25 21:25:00|874.3|863.5|873.75|862.95|874.3|863.5|873.25|862.45|16
1650922200000|2022-04-25 21:30:00|873.65|862.85|873.75|862.95|873.75|862.95|872.8|862|15
1650922500000|2022-04-25 21:35:00|873.9|863.1|874.28|863.48|874.83|864.03|873.9|863.1|12
1650922800000|2022-04-25 21:40:00|874.4|863.6|875.72|864.92|875.72|864.92|874.15|863.35|29
1650923100000|2022-04-25 21:45:00|875.75|864.95|875.85|865.05|875.85|865.05|875.54|864.74|6
1650923400000|2022-04-25 21:50:00|875.8|865|876.4|865.6|876.56|865.76|875.8|865|44
1650923700000|2022-04-25 21:55:00|876.27|865.47|875.9|865.1|876.57|865.77|875.75|864.95|12
1650924000000|2022-04-25 22:00:00|875.85|865.05|875.9|865.1|877|866.2|875.85|865.05|16
1650924300000|2022-04-25 22:05:00|875.73|864.93|873.95|863.15|875.9|865.1|873.9|863.1|21
1650924600000|2022-04-25 22:10:00|873.87|863.07|873.8|863|873.9|863.1|872.9|862.1|47
1650924900000|2022-04-25 22:15:00|873.19|862.39|873.9|863.1|873.9|863.1|873.14|862.34|22
1650925200000|2022-04-25 22:20:00|874.2|863.4|872.9|862.1|875.65|864.85|872.29|861.49|50
1650925500000|2022-04-25 22:25:00|873|862.2|873.9|863.1|873.9|863.1|872.9|862.1|17
1650925800000|2022-04-25 22:30:00|873.8|863|873.9|863.1|874.27|863.47|873.8|863|19
1650926100000|2022-04-25 22:35:00|874|863.2|873.95|863.15|874|863.2|873.95|863.15|2
1650926400000|2022-04-25 22:40:00|873.9|863.1|874.9|864.1|874.9|864.1|873.9|863.1|12
1650926700000|2022-04-25 22:45:00|874.95|864.15|874.9|864.1|877.9|867.1|874.9|864.1|64
1650927000000|2022-04-25 22:50:00|874.4|863.6|875.58|864.78|875.9|865.1|873.7|862.9|40
1650927300000|2022-04-25 22:55:00|875.93|865.13|876.45|865.65|876.76|865.96|875.93|865.13|34
1650927600000|2022-04-25 23:00:00|876.79|865.99|877.9|867.1|878.14|867.34|876.55|865.75|49
1650927900000|2022-04-25 23:05:00|878.9|868.1|879.32|868.52|879.46|868.66|878.5|867.7|19
1650928200000|2022-04-25 23:10:00|878.95|868.15|879.9|869.1|879.9|869.1|878.9|868.1|23
1650928500000|2022-04-25 23:15:00|879.4|868.6|878.9|868.1|879.4|868.6|878.65|867.85|11
1650928800000|2022-04-25 23:20:00|878.65|867.85|880.9|870.1|882.87|872.07|878.56|867.76|63
1650929100000|2022-04-25 23:25:00|880.65|869.85|878.9|868.1|880.9|870.1|878.72|867.92|34
1650929400000|2022-04-25 23:30:00|879.2|868.4|880.9|870.1|880.9|870.1|878.85|868.05|23
1650929700000|2022-04-25 23:35:00|880.4|869.6|880|869.2|880.6|869.8|879.9|869.1|32
1650930000000|2022-04-25 23:40:00|879.95|869.15|878.9|868.1|880.36|869.56|878.9|868.1|10
1650930300000|2022-04-25 23:45:00|879.7|868.9|880.4|869.6|880.9|870.1|879.7|868.9|32
1650930600000|2022-04-25 23:50:00|880.65|869.85|879.9|869.1|880.65|869.85|878.9|868.1|27
1650930900000|2022-04-25 23:55:00|879.5|868.7|878.78|867.98|879.5|868.7|878.27|867.47|51
1650931200000|2022-04-26 00:00:00|878.85|868.05|879.79|868.99|881.9|871.1|878.85|868.05|34
1650931500000|2022-04-26 00:05:00|879.68|868.88|879.95|869.15|880.95|870.15|879.61|868.81|30
1650931800000|2022-04-26 00:10:00|880|869.2|881.59|870.79|881.59|870.79|880|869.2|27
1650932100000|2022-04-26 00:15:00|881.9|871.1|879.9|869.1|882|871.2|878.95|868.15|39
1650932400000|2022-04-26 00:20:00|879.75|868.95|880.95|870.15|881.22|870.42|879.45|868.65|29
1650932700000|2022-04-26 00:25:00|881.22|870.42|882.89|872.09|883.45|872.65|881.22|870.42|58
1650933000000|2022-04-26 00:30:00|882.85|872.05|883.28|872.48|883.9|873.1|882.11|871.31|46
1650933300000|2022-04-26 00:35:00|883.33|872.53|885.67|874.87|886.67|875.87|883.33|872.53|49
1650933600000|2022-04-26 00:40:00|885.9|875.1|882.75|871.95|885.9|875.1|881.9|871.1|30
1650933900000|2022-04-26 00:45:00|882.9|872.1|883.11|872.31|883.9|873.1|882.9|872.1|25
1650934200000|2022-04-26 00:50:00|883.06|872.26|882.89|872.09|883.17|872.37|882.15|871.35|48
1650934500000|2022-04-26 00:55:00|882.5|871.7|882.55|871.75|883.12|872.32|882.45|871.65|35
1650934800000|2022-04-26 01:00:00|882.45|871.65|882.56|871.76|882.9|872.1|882.35|871.55|18
1650935100000|2022-04-26 01:05:00|882.3|871.5|881.25|870.45|882.3|871.5|881.05|870.25|28
1650935400000|2022-04-26 01:10:00|881.15|870.35|880.01|869.21|881.15|870.35|879.23|868.43|13
1650935700000|2022-04-26 01:15:00|879.92|869.12|880.26|869.46|881.2|870.4|879.92|869.12|19
1650936000000|2022-04-26 01:20:00|880.31|869.51|879.9|869.1|881.35|870.55|879.9|869.1|27
1650936300000|2022-04-26 01:25:00|880.27|869.47|879.9|869.1|880.9|870.1|878.98|868.18|22
1650936600000|2022-04-26 01:30:00|880.08|869.28|878.9|868.1|880.22|869.42|878.35|867.55|17
1650936900000|2022-04-26 01:35:00|878.75|867.95|877.5|866.7|878.75|867.95|877.5|866.7|22
1650937200000|2022-04-26 01:40:00|877.45|866.65|878.12|867.32|878.12|867.32|877.45|866.65|6
1650937500000|2022-04-26 01:45:00|878.07|867.27|878.13|867.33|879|868.2|878.07|867.27|20
1650937800000|2022-04-26 01:50:00|878.08|867.28|876.1|865.3|878.08|867.28|875.8|865|34
1650938100000|2022-04-26 01:55:00|876.05|865.25|875.95|865.15|876.45|865.65|875.95|865.15|12
1650938400000|2022-04-26 02:00:00|875.92|865.12|877|866.2|877|866.2|874.9|864.1|40
1650938700000|2022-04-26 02:05:00|876.65|865.85|875.95|865.15|876.95|866.15|875.9|865.1|7
1650939000000|2022-04-26 02:10:00|875.9|865.1|875.9|865.1|875.9|865.1|875.06|864.26|15
1650939300000|2022-04-26 02:15:00|875.5|864.7|876.9|866.1|877|866.2|875.5|864.7|20
1650939600000|2022-04-26 02:20:00|876.78|865.98|877.15|866.35|877.15|866.35|876.64|865.84|14
1650939900000|2022-04-26 02:25:00|877.1|866.3|876.9|866.1|877.15|866.35|876.76|865.96|6
1650940200000|2022-04-26 02:30:00|877.01|866.21|877.25|866.45|878.75|867.95|877.01|866.21|46
1650940500000|2022-04-26 02:35:00|877.05|866.25|874.35|863.55|877.37|866.57|874|863.2|51
1650940800000|2022-04-26 02:40:00|874.85|864.05|872.99|862.19|874.85|864.05|872.15|861.35|26
1650941100000|2022-04-26 02:45:00|872.92|862.12|876.89|866.09|876.9|866.1|872.81|862.01|40
1650941400000|2022-04-26 02:50:00|876.78|865.98|875.9|865.1|876.78|865.98|875.3|864.5|27
1650941700000|2022-04-26 02:55:00|876.35|865.55|878.95|868.15|879.6|868.8|876.35|865.55|65
1650942000000|2022-04-26 03:00:00|879.04|868.24|877.7|866.9|879.04|868.24|877|866.2|31
1650942300000|2022-04-26 03:05:00|877.55|866.75|877.9|867.1|878.35|867.55|877.55|866.75|19
1650942600000|2022-04-26 03:10:00|878.08|867.28|879.44|868.64|879.44|868.64|877.9|867.1|21
1650942900000|2022-04-26 03:15:00|879.6|868.8|879.37|868.57|879.9|869.1|879.22|868.42|14
1650943200000|2022-04-26 03:20:00|879.22|868.42|877.9|867.1|879.22|868.42|877.9|867.1|10
1650943500000|2022-04-26 03:25:00|877.8|867|878.32|867.52|878.44|867.64|877.8|867|12
1650943800000|2022-04-26 03:30:00|878|867.2|876.55|865.75|878|867.2|876.55|865.75|14
1650944100000|2022-04-26 03:35:00|876.5|865.7|875.1|864.3|876.9|866.1|875.1|864.3|18
1650944400000|2022-04-26 03:40:00|875.5|864.7|875.65|864.85|875.9|865.1|875.5|864.7|15
1650944700000|2022-04-26 03:45:00|875.63|864.83|875.9|865.1|876.17|865.37|875.63|864.83|7
1650945000000|2022-04-26 03:50:00|876|865.2|876.9|866.1|876.9|866.1|876|865.2|19
1650945300000|2022-04-26 03:55:00|876.58|865.78|876|865.2|876.58|865.78|875.96|865.16|57
1650945600000|2022-04-26 04:00:00|876.01|865.21|874.9|864.1|877.9|867.1|874.9|864.1|29
1650945900000|2022-04-26 04:05:00|875.3|864.5|875.9|865.1|876|865.2|874.9|864.1|16
1650946200000|2022-04-26 04:10:00|875.5|864.7|875.9|865.1|876.85|866.05|875.5|864.7|30
1650946500000|2022-04-26 04:15:00|876.05|865.25|875.75|864.95|876.05|865.25|875.75|864.95|3
1650946800000|2022-04-26 04:20:00|875.2|864.4|876.05|865.25|876.9|866.1|875.2|864.4|19
1650947100000|2022-04-26 04:25:00|876|865.2|877.35|866.55|877.9|867.1|876|865.2|23
1650947400000|2022-04-26 04:30:00|877.5|866.7|880.55|869.75|880.55|869.75|877.28|866.48|32
1650947700000|2022-04-26 04:35:00|880.66|869.86|880.6|869.8|880.66|869.86|880.2|869.4|84
1650948000000|2022-04-26 04:40:00|880.45|869.65|879.4|868.6|880.65|869.85|879.04|868.24|59
1650948300000|2022-04-26 04:45:00|879.45|868.65|879.9|869.1|879.9|869.1|879.05|868.25|41
1650948600000|2022-04-26 04:50:00|879.8|869|880.02|869.22|880.02|869.22|879.3|868.5|8
1650948900000|2022-04-26 04:55:00|880.09|869.29|879.9|869.1|881|870.2|879.9|869.1|15
1650949200000|2022-04-26 05:00:00|879.74|868.94|880.95|870.15|881.1|870.3|879.74|868.94|14
1650949500000|2022-04-26 05:05:00|880.92|870.12|881.9|871.1|882.15|871.35|880.92|870.12|14
1650949800000|2022-04-26 05:10:00|881.95|871.15|881.9|871.1|882.45|871.65|881.9|871.1|8
1650950100000|2022-04-26 05:15:00|881.85|871.05|880.9|870.1|882|871.2|880.9|870.1|18
1650950400000|2022-04-26 05:20:00|880.85|870.05|880.85|870.05|880.85|870.05|880.85|870.05|1
1650950700000|2022-04-26 05:25:00|880.8|870|880.9|870.1|880.9|870.1|880.25|869.45|10
1650951000000|2022-04-26 05:30:00|880.86|870.06|879.91|869.11|880.86|870.06|879.9|869.1|13
1650951300000|2022-04-26 05:35:00|879.56|868.76|875.9|865.1|879.92|869.12|874.95|864.15|34
1650951600000|2022-04-26 05:40:00|875.8|865|875.75|864.95|876.85|866.05|874.9|864.1|30
1650951900000|2022-04-26 05:45:00|875.9|865.1|877.95|867.15|877.95|867.15|875.9|865.1|11
1650952200000|2022-04-26 05:50:00|877.9|867.1|877.12|866.32|878.93|868.13|877.07|866.27|28
1650952500000|2022-04-26 05:55:00|877.19|866.39|877.3|866.5|877.3|866.5|877.1|866.3|8
1650952800000|2022-04-26 06:00:00|876.9|866.1|875.9|865.1|877.9|867.1|875.29|864.49|21
1650953100000|2022-04-26 06:05:00|875.71|864.91|875.61|864.81|875.71|864.91|874.2|863.4|16
1650953400000|2022-04-26 06:10:00|875.1|864.3|874.94|864.14|875.1|864.3|874.1|863.3|10
1650953700000|2022-04-26 06:15:00|874.9|864.1|874.9|864.1|875.3|864.5|874.35|863.55|20
1650954000000|2022-04-26 06:20:00|875.05|864.25|873.1|862.3|875.05|864.25|873.1|862.3|11
1650954300000|2022-04-26 06:25:00|873.05|862.25|870.9|860.1|873.05|862.25|870.9|860.1|22
1650954600000|2022-04-26 06:30:00|871.05|860.25|871.95|861.15|872.43|861.63|870.9|860.1|16
1650954900000|2022-04-26 06:35:00|871.9|861.1|870.9|860.1|871.9|861.1|870.06|859.26|30
1650955200000|2022-04-26 06:40:00|870.95|860.15|872.1|861.3|872.1|861.3|870.95|860.15|9
1650955500000|2022-04-26 06:45:00|872.25|861.45|873.15|862.35|873.25|862.45|871.8|861|34
1650955800000|2022-04-26 06:50:00|873.25|862.45|872.97|862.17|874.8|864|872.9|862.1|39
1650956100000|2022-04-26 06:55:00|873.5|862.7|872.71|861.91|873.86|863.06|872.41|861.61|26
1650956400000|2022-04-26 07:00:00|872.7|861.9|872.65|861.85|873.28|862.48|871.75|860.95|27
1650956700000|2022-04-26 07:05:00|872.75|861.95|872.9|862.1|872.9|862.1|869.09|858.29|43
1650957000000|2022-04-26 07:10:00|873|862.2|873.9|863.1|875.9|865.1|873|862.2|31
1650957300000|2022-04-26 07:15:00|873.65|862.85|873.9|863.1|873.9|863.1|872.9|862.1|13
1650957600000|2022-04-26 07:20:00|873.74|862.94|872.9|862.1|873.74|862.94|872.42|861.62|23
1650957900000|2022-04-26 07:25:00|872.73|861.93|871.22|860.42|872.9|862.1|870.95|860.15|22
1650958200000|2022-04-26 07:30:00|871.1|860.3|873.57|862.77|873.57|862.77|870.9|860.1|33
1650958500000|2022-04-26 07:35:00|873.15|862.35|874.45|863.65|874.47|863.67|873.1|862.3|47
1650958800000|2022-04-26 07:40:00|874.47|863.67|874.73|863.93|875.75|864.95|873.65|862.85|76
1650959100000|2022-04-26 07:45:00|874.6|863.8|875.86|865.06|875.9|865.1|873.95|863.15|29
1650959400000|2022-04-26 07:50:00|875.73|864.93|877.1|866.3|877.66|866.86|875.73|864.93|70
1650959700000|2022-04-26 07:55:00|877|866.2|876.13|865.33|877.05|866.25|875.9|865.1|24
1650960000000|2022-04-26 08:00:00|876.63|865.83|879.8|869|880.66|869.86|876.03|865.23|66
1650960300000|2022-04-26 08:05:00|879.4|868.6|880.2|869.4|880.4|869.6|879.4|868.6|29
1650960600000|2022-04-26 08:10:00|880.4|869.6|879.6|868.8|880.89|870.09|879.1|868.3|29
1650960900000|2022-04-26 08:15:00|879.24|868.44|879.4|868.6|879.9|869.1|878.48|867.68|28
1650961200000|2022-04-26 08:20:00|879.5|868.7|881.77|870.97|882.9|872.1|879.29|868.49|51
1650961500000|2022-04-26 08:25:00|881.57|870.77|878.9|868.1|881.8|871|878.49|867.69|49
1650961800000|2022-04-26 08:30:00|878.71|867.91|877.72|866.92|878.9|868.1|875.76|864.96|33
1650962100000|2022-04-26 08:35:00|877.85|867.05|875.9|865.1|877.9|867.1|875.9|865.1|37
1650962400000|2022-04-26 08:40:00|875.8|865|875.9|865.1|875.9|865.1|875.65|864.85|4
1650962700000|2022-04-26 08:45:00|875.87|865.07|875.49|864.69|876.9|866.1|874.9|864.1|35
1650963000000|2022-04-26 08:50:00|875.5|864.7|875.9|865.1|875.9|865.1|874.9|864.1|10
1650963300000|2022-04-26 08:55:00|876.07|865.27|876.9|866.1|876.9|866.1|876|865.2|22
1650963600000|2022-04-26 09:00:00|877.05|866.25|876.25|865.45|877.05|866.25|876.15|865.35|32
1650963900000|2022-04-26 09:05:00|875.9|865.1|876.2|865.4|876.2|865.4|875.76|864.96|11
1650964200000|2022-04-26 09:10:00|876.25|865.45|875.9|865.1|876.9|866.1|875.39|864.59|18
1650964500000|2022-04-26 09:15:00|875.96|865.16|877.9|867.1|877.9|867.1|875.96|865.16|10
1650964800000|2022-04-26 09:20:00|878.15|867.35|877.15|866.35|878.15|867.35|875.95|865.15|26
1650965100000|2022-04-26 09:25:00|877.3|866.5|877.55|866.75|878.03|867.23|877.05|866.25|10
1650965400000|2022-04-26 09:30:00|877.9|867.1|878.35|867.55|878.85|868.05|876.9|866.1|18
1650965700000|2022-04-26 09:35:00|877.96|867.16|878.9|868.1|878.9|868.1|877.96|867.16|8
1650966000000|2022-04-26 09:40:00|878.64|867.84|876.4|865.6|878.64|867.84|875.65|864.85|25
1650966300000|2022-04-26 09:45:00|875.9|865.1|874.75|863.95|875.9|865.1|874.15|863.35|27
1650966600000|2022-04-26 09:50:00|874.7|863.9|876.3|865.5|876.46|865.66|874.65|863.85|23
1650966900000|2022-04-26 09:55:00|875.95|865.15|878.3|867.5|878.8|868|875.95|865.15|46
1650967200000|2022-04-26 10:00:00|877.9|867.1|878.4|867.6|878.85|868.05|877.9|867.1|28
1650967500000|2022-04-26 10:05:00|878.6|867.8|879.78|868.98|879.78|868.98|877|866.2|31
1650967800000|2022-04-26 10:10:00|879.28|868.48|880.35|869.55|880.9|870.1|877.62|866.82|36
1650968100000|2022-04-26 10:15:00|879.9|869.1|878.18|867.38|879.9|869.1|878.18|867.38|10
1650968400000|2022-04-26 10:20:00|878.21|867.41|878.23|867.43|878.9|868.1|878.18|867.38|12
1650968700000|2022-04-26 10:25:00|878.15|867.35|878.4|867.6|878.75|867.95|877.99|867.19|23
1650969000000|2022-04-26 10:30:00|877.9|867.1|878.4|867.6|878.9|868.1|877.9|867.1|30
1650969300000|2022-04-26 10:35:00|877.95|867.15|878.4|867.6|878.86|868.06|877.76|866.96|16
1650969600000|2022-04-26 10:40:00|878.5|867.7|878.98|868.18|879.06|868.26|878.35|867.55|19
1650969900000|2022-04-26 10:45:00|878.82|868.02|878.65|867.85|878.82|868.02|878.65|867.85|4
1650970200000|2022-04-26 10:50:00|878.6|867.8|878.4|867.6|878.65|867.85|878.3|867.5|8
1650970500000|2022-04-26 10:55:00|877.9|867.1|878.65|867.85|878.9|868.1|877.9|867.1|20
1650970800000|2022-04-26 11:00:00|878.75|867.95|877.9|867.1|879.9|869.1|877.9|867.1|65
1650971100000|2022-04-26 11:05:00|877.6|866.8|873.87|863.07|878.9|868.1|873.47|862.67|30
1650971400000|2022-04-26 11:10:00|873.15|862.35|877.9|867.1|878.9|868.1|873.15|862.35|54
1650971700000|2022-04-26 11:15:00|877.61|866.81|878.4|867.6|878.4|867.6|877.01|866.21|36
1650972000000|2022-04-26 11:20:00|878.9|868.1|879.9|869.1|879.9|869.1|878.9|868.1|18
1650972300000|2022-04-26 11:25:00|879.66|868.86|878.9|868.1|879.66|868.86|878.39|867.59|25
1650972600000|2022-04-26 11:30:00|878.81|868.01|877.5|866.7|878.81|868.01|876.9|866.1|21
1650972900000|2022-04-26 11:35:00|877.55|866.75|875.9|865.1|877.55|866.75|875.9|865.1|13
1650973200000|2022-04-26 11:40:00|875.93|865.13|875.9|865.1|875.93|865.13|874.9|864.1|8
1650973500000|2022-04-26 11:45:00|875.95|865.15|875.9|865.1|876.9|866.1|875.9|865.1|12
1650973800000|2022-04-26 11:50:00|875.85|865.05|874.85|864.05|875.9|865.1|874.85|864.05|6
1650974100000|2022-04-26 11:55:00|874.35|863.55|875.2|864.4|875.2|864.4|874.2|863.4|15
1650974400000|2022-04-26 12:00:00|874.9|864.1|874.27|863.47|874.9|864.1|874.27|863.47|5
1650974700000|2022-04-26 12:05:00|873.9|863.1|875.1|864.3|875.1|864.3|873.05|862.25|22
1650975000000|2022-04-26 12:10:00|875.35|864.55|876|865.2|876.2|865.4|875.15|864.35|14
1650975300000|2022-04-26 12:15:00|876.3|865.5|874.9|864.1|876.3|865.5|874.9|864.1|10
1650975600000|2022-04-26 12:20:00|874.84|864.04|872.99|862.19|874.84|864.04|872.99|862.19|14
1650975900000|2022-04-26 12:25:00|872.9|862.1|874.27|863.47|874.73|863.93|872.9|862.1|39
1650976200000|2022-04-26 12:30:00|873.9|863.1|875.9|865.1|875.9|865.1|873.9|863.1|21
1650976500000|2022-04-26 12:35:00|875.85|865.05|873.96|863.16|876.05|865.25|873.96|863.16|9
1650976800000|2022-04-26 12:40:00|873.92|863.12|870.9|860.1|873.96|863.16|870.9|860.1|30
1650977100000|2022-04-26 12:45:00|870.77|859.97|867.05|856.25|870.77|859.97|866.15|855.35|85
1650977400000|2022-04-26 12:50:00|866.9|856.1|865.5|854.7|866.9|856.1|861.2|850.4|92
1650977700000|2022-04-26 12:55:00|865.45|854.65|864.9|854.1|865.9|855.1|864.15|853.35|45
1650978000000|2022-04-26 13:00:00|864.4|853.6|866.05|855.25|866.15|855.35|863.04|852.24|74
1650978300000|2022-04-26 13:05:00|866.15|855.35|867.42|856.62|867.9|857.1|865.9|855.1|33
1650978600000|2022-04-26 13:10:00|867.37|856.57|865.9|855.1|867.5|856.7|863.95|853.15|33
1650978900000|2022-04-26 13:15:00|866.07|855.27|863.9|853.1|866.63|855.83|863.9|853.1|30
1650979200000|2022-04-26 13:20:00|863.75|852.95|859.9|849.1|863.75|852.95|858.9|848.1|62
1650979500000|2022-04-26 13:25:00|859.8|849|861.76|850.96|862.9|852.1|859.53|848.73|55
1650979800000|2022-04-26 13:30:00|861.2|850.4|858.9|848.1|861.95|851.15|858.57|847.77|71
1650980100000|2022-04-26 13:35:00|859.02|848.22|858.35|847.55|859.9|849.1|857.51|846.71|64
1650980400000|2022-04-26 13:40:00|857.88|847.08|857.9|847.1|859.55|848.75|857.15|846.35|65
1650980700000|2022-04-26 13:45:00|857.86|847.06|858.9|848.1|861.65|850.85|857.71|846.91|64
1650981000000|2022-04-26 13:50:00|859.05|848.25|856.9|846.1|859.05|848.25|856.9|846.1|45
1650981300000|2022-04-26 13:55:00|856.95|846.15|853.5|842.7|857.9|847.1|853.28|842.48|101
1650981600000|2022-04-26 14:00:00|853.32|842.52|852.9|842.1|853.56|842.76|850.1|839.3|80
1650981900000|2022-04-26 14:05:00|853.35|842.55|852.3|841.5|854.9|844.1|851.2|840.4|112
1650982200000|2022-04-26 14:10:00|851.95|841.15|851|840.2|852.9|842.1|849.77|838.97|57
1650982500000|2022-04-26 14:15:00|850.9|840.1|845.95|835.15|851|840.2|844.9|834.1|85
1650982800000|2022-04-26 14:20:00|845.9|835.1|846.3|835.5|847.9|837.1|844.05|833.25|96
1650983100000|2022-04-26 14:25:00|846.75|835.95|847.51|836.71|847.51|836.71|844.9|834.1|62
1650983400000|2022-04-26 14:30:00|847.2|836.4|843.33|832.53|847.2|836.4|843.2|832.4|56
1650983700000|2022-04-26 14:35:00|843.22|832.42|840.9|830.1|844.6|833.8|840.55|829.75|67
1650984000000|2022-04-26 14:40:00|841.25|830.45|838.95|828.15|841.95|831.15|838.6|827.8|78
1650984300000|2022-04-26 14:45:00|839.55|828.75|840.26|829.46|840.9|830.1|839.4|828.6|73
1650984600000|2022-04-26 14:50:00|840.31|829.51|837.9|827.1|840.31|829.51|837.2|826.4|68
1650984900000|2022-04-26 14:55:00|837.95|827.15|837.65|826.85|839.9|829.1|836.1|825.3|76
1650985200000|2022-04-26 15:00:00|836.95|826.15|836.25|825.45|837.9|827.1|834.03|823.23|106
1650985500000|2022-04-26 15:05:00|836.2|825.4|842.58|831.78|842.9|832.1|832.9|822.1|100
1650985800000|2022-04-26 15:10:00|842.45|831.65|840.9|830.1|843.48|832.68|840.9|830.1|67
1650986100000|2022-04-26 15:15:00|841.1|830.3|834.9|824.1|841.1|830.3|834.76|823.96|64
1650986400000|2022-04-26 15:20:00|835.15|824.35|839.9|829.1|839.9|829.1|833.9|823.1|102
1650986700000|2022-04-26 15:25:00|839.72|828.92|838.9|828.1|840.65|829.85|837.9|827.1|35
1650987000000|2022-04-26 15:30:00|838.6|827.8|838.16|827.36|840.06|829.26|837.9|827.1|56
1650987300000|2022-04-26 15:35:00|838.1|827.3|836.03|825.23|838.1|827.3|834.9|824.1|63
1650987600000|2022-04-26 15:40:00|835.78|824.98|837.9|827.1|837.9|827.1|832.52|821.72|98
1650987900000|2022-04-26 15:45:00|837.85|827.05|836.9|826.1|837.9|827.1|835.9|825.1|82
1650988200000|2022-04-26 15:50:00|837.1|826.3|834.9|824.1|838.55|827.75|834.9|824.1|64
1650988500000|2022-04-26 15:55:00|835|824.2|831.4|820.6|835.75|824.95|829.9|819.1|142
1650988800000|2022-04-26 16:00:00|831.57|820.77|833.9|823.1|835.01|824.21|827.5|816.7|128
1650989100000|2022-04-26 16:05:00|833.65|822.85|836.9|826.1|836.9|826.1|832.9|822.1|89
1650989400000|2022-04-26 16:10:00|836.49|825.69|835.9|825.1|837.1|826.3|835|824.2|56
1650989700000|2022-04-26 16:15:00|835.53|824.73|833.9|823.1|836.9|826.1|832.9|822.1|90
1650990000000|2022-04-26 16:20:00|834.9|824.1|838.9|828.1|839.9|829.1|834.9|824.1|62
1650990300000|2022-04-26 16:25:00|839.4|828.6|839.4|828.6|840.71|829.91|838.9|828.1|57
1650990600000|2022-04-26 16:30:00|838.9|828.1|836.9|826.1|839.65|828.85|836.9|826.1|61
1650990900000|2022-04-26 16:35:00|837.4|826.6|835.9|825.1|839.35|828.55|835.9|825.1|33
1650991200000|2022-04-26 16:40:00|835.8|825|836.9|826.1|838.9|828.1|834.9|824.1|34
1650991500000|2022-04-26 16:45:00|837.09|826.29|834.2|823.4|838.45|827.65|833.9|823.1|78
1650991800000|2022-04-26 16:50:00|834.21|823.41|834|823.2|834.8|824|832.91|822.11|67
1650992100000|2022-04-26 16:55:00|834.4|823.6|838.85|828.05|839.55|828.75|833.9|823.1|60
1650992400000|2022-04-26 17:00:00|838.87|828.07|833.79|822.99|838.95|828.15|833.4|822.6|79
1650992700000|2022-04-26 17:05:00|833.68|822.88|831.74|820.94|833.79|822.99|831.18|820.38|51
1650993000000|2022-04-26 17:10:00|831.57|820.77|829.9|819.1|832.06|821.26|829.38|818.58|60
1650993300000|2022-04-26 17:15:00|830.05|819.25|829.58|818.78|830.9|820.1|828.42|817.62|43
1650993600000|2022-04-26 17:20:00|829.74|818.94|826.85|816.05|829.9|819.1|825.9|815.1|90
1650993900000|2022-04-26 17:25:00|826.63|815.83|829.9|819.1|829.9|819.1|826.63|815.83|43
1650994200000|2022-04-26 17:30:00|829.85|819.05|828.9|818.1|829.9|819.1|826.89|816.09|61
1650994500000|2022-04-26 17:35:00|829.3|818.5|828.9|818.1|830.9|820.1|828.9|818.1|40
1650994800000|2022-04-26 17:40:00|829.08|818.28|831.9|821.1|831.95|821.15|828.9|818.1|47
1650995100000|2022-04-26 17:45:00|831.8|821|830.28|819.48|831.91|821.11|829.9|819.1|32
1650995400000|2022-04-26 17:50:00|830.73|819.93|830.9|820.1|831.9|821.1|829.25|818.45|50
1650995700000|2022-04-26 17:55:00|830.81|820.01|831.03|820.23|831.7|820.9|829.9|819.1|27
1650996000000|2022-04-26 18:00:00|830.9|820.1|826.08|815.28|830.9|820.1|825.85|815.05|44
1650996300000|2022-04-26 18:05:00|826.2|815.4|825.9|815.1|826.9|816.1|825.25|814.45|46
1650996600000|2022-04-26 18:10:00|826.04|815.24|828.9|818.1|828.9|818.1|825.9|815.1|40
1650996900000|2022-04-26 18:15:00|828.8|818|828.9|818.1|829.95|819.15|827.9|817.1|52
1650997200000|2022-04-26 18:20:00|829.1|818.3|829.01|818.21|830.55|819.75|828.9|818.1|59
1650997500000|2022-04-26 18:25:00|829.05|818.25|829.9|819.1|830.4|819.6|828.98|818.18|23
1650997800000|2022-04-26 18:30:00|829.85|819.05|828.9|818.1|829.9|819.1|827.9|817.1|51
1650998100000|2022-04-26 18:35:00|829|818.2|828.05|817.25|830.6|819.8|827.9|817.1|127
1650998400000|2022-04-26 18:40:00|827.9|817.1|825.04|814.24|827.9|817.1|825.04|814.24|45
1650998700000|2022-04-26 18:45:00|825.12|814.32|826.69|815.89|826.85|816.05|825.12|814.32|32
1650999000000|2022-04-26 18:50:00|826.38|815.58|826.85|816.05|826.9|816.1|825.9|815.1|26
1650999300000|2022-04-26 18:55:00|826.9|816.1|828.79|817.99|828.9|818.1|826.9|816.1|32
1650999600000|2022-04-26 19:00:00|828.9|818.1|825.9|815.1|828.9|818.1|825.9|815.1|18
1650999900000|2022-04-26 19:05:00|826.04|815.24|829.54|818.74|829.9|819.1|825.46|814.66|37
1651000200000|2022-04-26 19:10:00|829.4|818.6|827.9|817.1|830.4|819.6|827.62|816.82|47
1651000500000|2022-04-26 19:15:00|827.55|816.75|820.36|809.56|827.55|816.75|820.05|809.25|92
1651000800000|2022-04-26 19:20:00|820.25|809.45|821.9|811.1|822.9|812.1|820.25|809.45|44
1651001100000|2022-04-26 19:25:00|821.87|811.07|820.66|809.86|821.89|811.09|820.15|809.35|34
1651001400000|2022-04-26 19:30:00|820.69|809.89|812.53|801.73|820.9|810.1|809.77|798.97|102
1651001700000|2022-04-26 19:35:00|812.9|802.1|818.9|808.1|819.2|808.4|810.9|800.1|125
1651002000000|2022-04-26 19:40:00|819.04|808.24|819.24|808.44|819.9|809.1|815.9|805.1|102
1651002300000|2022-04-26 19:45:00|819.59|808.79|817.9|807.1|819.9|809.1|817.35|806.55|82
1651002600000|2022-04-26 19:50:00|817.85|807.05|818.9|808.1|822.8|812|817.45|806.65|149
1651002900000|2022-04-26 19:55:00|818.75|807.95|816.56|805.76|819.82|809.02|816.05|805.25|119
1651003200000|2022-04-26 20:00:00|816.48|805.68|816.16|805.36|819.82|809.02|813.95|803.15|128
1651003500000|2022-04-26 20:05:00|815.95|805.15|811.9|801.1|816.16|805.36|810.9|800.1|94
1651003800000|2022-04-26 20:10:00|811.4|800.6|806.9|796.1|811.9|801.1|806.9|796.1|76
1651004100000|2022-04-26 20:15:00|807.4|796.6|812.85|802.05|812.9|802.1|807.4|796.6|95
1651004400000|2022-04-26 20:20:00|813.15|802.35|811.9|801.1|813.15|802.35|810.9|800.1|60
1651004700000|2022-04-26 20:25:00|811.85|801.05|807.85|797.05|811.85|801.05|807.3|796.5|65
1651005000000|2022-04-26 20:30:00|807.68|796.88|809.4|798.6|809.9|799.1|806.15|795.35|39
1651005300000|2022-04-26 20:35:00|808.95|798.15|809.55|798.75|809.9|799.1|808.2|797.4|78
1651005600000|2022-04-26 20:40:00|809.18|798.38|806.6|795.8|809.55|798.75|806.1|795.3|52
1651005900000|2022-04-26 20:45:00|806.76|795.96|808.9|798.1|808.9|798.1|806.05|795.25|52
1651006200000|2022-04-26 20:50:00|808.85|798.05|807.9|797.1|809.4|798.6|806.85|796.05|66
1651006500000|2022-04-26 20:55:00|808|797.2|812.9|802.1|813.1|802.3|808|797.2|104
1651006800000|2022-04-26 21:00:00|812.89|802.09|809.51|798.71|812.9|802.1|809.11|798.31|161
1651007100000|2022-04-26 21:05:00|809.5|798.7|814.82|804.02|814.82|804.02|809.44|798.64|198
1651007400000|2022-04-26 21:10:00|814.9|804.1|816.9|806.1|816.91|806.11|814.9|804.1|37
1651007700000|2022-04-26 21:15:00|816.93|806.13|815.68|804.88|817.19|806.39|815.68|804.88|15
1651008000000|2022-04-26 21:20:00|815.62|804.82|814.9|804.1|815.68|804.88|814.9|804.1|5
1651008300000|2022-04-26 21:25:00|814.96|804.16|815.57|804.77|815.57|804.77|814.9|804.1|4
1651008600000|2022-04-26 21:30:00|815.15|804.35|815.35|804.55|815.82|805.02|815.15|804.35|25
1651008900000|2022-04-26 21:35:00|814.95|804.15|814.25|803.45|814.95|804.15|813.9|803.1|11
1651009200000|2022-04-26 21:40:00|813.9|803.1|814.88|804.08|814.9|804.1|813.9|803.1|24
1651009500000|2022-04-26 21:45:00|814.9|804.1|816.82|806.02|817.05|806.25|814.9|804.1|63
1651009800000|2022-04-26 21:50:00|816.77|805.97|817.9|807.1|817.9|807.1|815.95|805.15|26
1651010100000|2022-04-26 21:55:00|818.05|807.25|818.35|807.55|818.45|807.65|818.05|807.25|11
1651010400000|2022-04-26 22:00:00|818.5|807.7|817.83|807.03|818.81|808.01|817|806.2|34
1651010700000|2022-04-26 22:05:00|818.35|807.55|820.1|809.3|820.15|809.35|818.25|807.45|48
1651011000000|2022-04-26 22:10:00|820.05|809.25|820.72|809.92|821.47|810.67|819.9|809.1|24
1651011300000|2022-04-26 22:15:00|820.25|809.45|819.9|809.1|820.97|810.17|818.9|808.1|44
1651011600000|2022-04-26 22:20:00|819.16|808.36|817.26|806.46|819.9|809.1|817.26|806.46|67
1651011900000|2022-04-26 22:25:00|817.66|806.86|817.9|807.1|817.9|807.1|816.9|806.1|20
1651012200000|2022-04-26 22:30:00|818.09|807.29|814.95|804.15|819.9|809.1|814.9|804.1|48
1651012500000|2022-04-26 22:35:00|814.9|804.1|813.9|803.1|815.22|804.42|812.9|802.1|29
1651012800000|2022-04-26 22:40:00|813.95|803.15|813.4|802.6|814.9|804.1|812.79|801.99|54
1651013100000|2022-04-26 22:45:00|813.05|802.25|817|806.2|817.11|806.31|813.05|802.25|23
1651013400000|2022-04-26 22:50:00|817.02|806.22|816.75|805.95|818.9|808.1|815.9|805.1|49
1651013700000|2022-04-26 22:55:00|816.71|805.91|816.11|805.31|817.9|807.1|815.95|805.15|39
1651014000000|2022-04-26 23:00:00|816.45|805.65|816.05|805.25|816.9|806.1|814.95|804.15|59
1651014300000|2022-04-26 23:05:00|816|805.2|813.9|803.1|816|805.2|813.69|802.89|60
1651014600000|2022-04-26 23:10:00|813.95|803.15|809.25|798.45|813.95|803.15|808.9|798.1|76
1651014900000|2022-04-26 23:15:00|808.9|798.1|797.05|786.25|809.62|798.82|797.05|786.25|123
1651015200000|2022-04-26 23:20:00|797.15|786.35|800.58|789.78|801.8|791|797.15|786.35|116
1651015500000|2022-04-26 23:25:00|800.59|789.79|799.01|788.21|800.6|789.8|797.05|786.25|84
1651015800000|2022-04-26 23:30:00|798.9|788.1|803.9|793.1|804|793.2|797.95|787.15|67
1651016100000|2022-04-26 23:35:00|803.71|792.91|804.56|793.76|804.75|793.95|800.9|790.1|62
1651016400000|2022-04-26 23:40:00|804.41|793.61|804.6|793.8|804.75|793.95|803.05|792.25|34
1651016700000|2022-04-26 23:45:00|804.75|793.95|803.44|792.64|804.75|793.95|800.9|790.1|58
1651017000000|2022-04-26 23:50:00|803.24|792.44|800.9|790.1|803.9|793.1|800.9|790.1|41
1651017300000|2022-04-26 23:55:00|801.07|790.27|806|795.2|806|795.2|800.9|790.1|61
1651017600000|2022-04-27 00:00:00|806.05|795.25|807.9|797.1|807.9|797.1|803.9|793.1|49
1651017900000|2022-04-27 00:05:00|807.94|797.14|808.63|797.83|808.7|797.9|806.77|795.97|66
1651018200000|2022-04-27 00:10:00|808.43|797.63|810.9|800.1|814.5|803.7|808.4|797.6|100
1651018500000|2022-04-27 00:15:00|810.85|800.05|812.9|802.1|813.56|802.76|810.28|799.48|50
1651018800000|2022-04-27 00:20:00|812.73|801.93|811.9|801.1|813.75|802.95|811.9|801.1|46
1651019100000|2022-04-27 00:25:00|811.96|801.16|815.55|804.75|815.9|805.1|811.96|801.16|48
1651019400000|2022-04-27 00:30:00|815.05|804.25|815.85|805.05|816.65|805.85|814.9|804.1|49
1651019700000|2022-04-27 00:35:00|815.8|805|813.95|803.15|815.8|805|812.9|802.1|39
1651020000000|2022-04-27 00:40:00|813.9|803.1|807.55|796.75|813.9|803.1|807.54|796.74|79
1651020300000|2022-04-27 00:45:00|807.54|796.74|808.95|798.15|809.9|799.1|803.7|792.9|102
1651020600000|2022-04-27 00:50:00|809.33|798.53|809.9|799.1|810.61|799.81|808.98|798.18|59
1651020900000|2022-04-27 00:55:00|810.25|799.45|811.84|801.04|811.85|801.05|809.56|798.76|77
1651021200000|2022-04-27 01:00:00|811.45|800.65|813.55|802.75|813.55|802.75|810.9|800.1|88
1651021500000|2022-04-27 01:05:00|813.27|802.47|814.91|804.11|815.5|804.7|812.8|802|63
1651021800000|2022-04-27 01:10:00|814.46|803.66|813.93|803.13|814.86|804.06|813.62|802.82|53
1651022100000|2022-04-27 01:15:00|813.94|803.14|815.9|805.1|816.73|805.93|813.9|803.1|33
1651022400000|2022-04-27 01:20:00|816.17|805.37|814.72|803.92|816.81|806.01|814.62|803.82|41
1651022700000|2022-04-27 01:25:00|814.67|803.87|816.41|805.61|816.87|806.07|814.67|803.87|53
1651023000000|2022-04-27 01:30:00|816.57|805.77|816.87|806.07|817.27|806.47|816.2|805.4|102
1651023300000|2022-04-27 01:35:00|816.98|806.18|819.77|808.97|819.81|809.01|816.39|805.59|155
1651023600000|2022-04-27 01:40:00|819.79|808.99|820|809.2|820|809.2|819.3|808.5|71
1651023900000|2022-04-27 01:45:00|820.19|809.39|818.9|808.1|820.56|809.76|818.81|808.01|18
1651024200000|2022-04-27 01:50:00|818.85|808.05|820|809.2|820.85|810.05|818.85|808.05|12
1651024500000|2022-04-27 01:55:00|819.9|809.1|820.7|809.9|820.7|809.9|819.75|808.95|13
1651024800000|2022-04-27 02:00:00|820.75|809.95|820.9|810.1|820.94|810.14|820.21|809.41|33
1651025100000|2022-04-27 02:05:00|820.79|809.99|819.75|808.95|820.79|809.99|819.05|808.25|28
1651025400000|2022-04-27 02:10:00|819.9|809.1|821.28|810.48|821.28|810.48|819.9|809.1|18
1651025700000|2022-04-27 02:15:00|821.58|810.78|820.9|810.1|821.58|810.78|819.9|809.1|28
1651026000000|2022-04-27 02:20:00|820.63|809.83|819.95|809.15|820.63|809.83|819.9|809.1|13
1651026300000|2022-04-27 02:25:00|820.62|809.82|821.58|810.78|821.7|810.9|820.44|809.64|24
1651026600000|2022-04-27 02:30:00|821.65|810.85|821.75|810.95|821.75|810.95|820.9|810.1|17
1651026900000|2022-04-27 02:35:00|821.65|810.85|822.42|811.62|822.49|811.69|821.65|810.85|14
1651027200000|2022-04-27 02:40:00|822.62|811.82|823.9|813.1|824|813.2|822.62|811.82|25
1651027500000|2022-04-27 02:45:00|823.6|812.8|823.77|812.97|824.05|813.25|823.4|812.6|40
1651027800000|2022-04-27 02:50:00|823.78|812.98|823.9|813.1|823.9|813.1|821.9|811.1|36
1651028100000|2022-04-27 02:55:00|823.88|813.08|822.9|812.1|823.89|813.09|822.45|811.65|56
1651028400000|2022-04-27 03:00:00|822.8|812|823.2|812.4|823.82|813.02|822.8|812|29
1651028700000|2022-04-27 03:05:00|823.35|812.55|820.96|810.16|823.35|812.55|818.73|807.93|40
1651029000000|2022-04-27 03:10:00|820.95|810.15|822.9|812.1|823.1|812.3|820.9|810.1|31
1651029300000|2022-04-27 03:15:00|823.05|812.25|821.9|811.1|823.43|812.63|821.9|811.1|28
1651029600000|2022-04-27 03:20:00|821.85|811.05|821.9|811.1|822.25|811.45|821.75|810.95|17
1651029900000|2022-04-27 03:25:00|822.17|811.37|820.38|809.58|822.42|811.62|819.9|809.1|43
1651030200000|2022-04-27 03:30:00|820.48|809.68|820.69|809.89|820.69|809.89|818.9|808.1|38
1651030500000|2022-04-27 03:35:00|820.9|810.1|821.88|811.08|822.28|811.48|820.75|809.95|28
1651030800000|2022-04-27 03:40:00|821.78|810.98|820.25|809.45|821.93|811.13|819.89|809.09|25
1651031100000|2022-04-27 03:45:00|820.5|809.7|822.28|811.48|822.3|811.5|819.9|809.1|52
1651031400000|2022-04-27 03:50:00|821.9|811.1|820.9|810.1|822.85|812.05|820.9|810.1|49
1651031700000|2022-04-27 03:55:00|820.75|809.95|820.7|809.9|820.8|810|819.65|808.85|23
1651032000000|2022-04-27 04:00:00|820.9|810.1|821.55|810.75|821.55|810.75|820|809.2|18
1651032300000|2022-04-27 04:05:00|821.6|810.8|822.55|811.75|822.9|812.1|821.6|810.8|11
1651032600000|2022-04-27 04:10:00|822.43|811.63|824.25|813.45|825.06|814.26|822.28|811.48|25
1651032900000|2022-04-27 04:15:00|823.9|813.1|823.9|813.1|824.85|814.05|823.05|812.25|35
1651033200000|2022-04-27 04:20:00|823.85|813.05|822.72|811.92|823.85|813.05|822.65|811.85|23
1651033500000|2022-04-27 04:25:00|822.9|812.1|823.9|813.1|823.9|813.1|822.5|811.7|33
1651033800000|2022-04-27 04:30:00|823.93|813.13|824.9|814.1|824.9|814.1|823.93|813.13|4
1651034100000|2022-04-27 04:35:00|824.86|814.06|825.9|815.1|826.81|816.01|824.86|814.06|17
1651034400000|2022-04-27 04:40:00|825.67|814.87|825.8|815|825.9|815.1|824.9|814.1|16
1651034700000|2022-04-27 04:45:00|825.69|814.89|825.9|815.1|826.9|816.1|825.09|814.29|29
1651035000000|2022-04-27 04:50:00|825.81|815.01|825.32|814.52|825.81|815.01|824.4|813.6|44
1651035300000|2022-04-27 04:55:00|825.31|814.51|826.01|815.21|826.06|815.26|825.16|814.36|50
1651035600000|2022-04-27 05:00:00|826.07|815.27|828.2|817.4|828.35|817.55|826.07|815.27|37
1651035900000|2022-04-27 05:05:00|828.34|817.54|828.81|818.01|828.81|818.01|828.13|817.33|117
1651036200000|2022-04-27 05:10:00|829.05|818.25|830.05|819.25|830.6|819.8|829.05|818.25|53
1651036500000|2022-04-27 05:15:00|830.1|819.3|828.9|818.1|830.41|819.61|828.9|818.1|23
1651036800000|2022-04-27 05:20:00|828.73|817.93|828.04|817.24|828.73|817.93|828.04|817.24|4
1651037100000|2022-04-27 05:25:00|827.95|817.15|828.04|817.24|828.2|817.4|827.95|817.15|10
1651037400000|2022-04-27 05:30:00|828.09|817.29|828.9|818.1|829.3|818.5|828|817.2|32
1651037700000|2022-04-27 05:35:00|828.85|818.05|830.15|819.35|830.15|819.35|828.85|818.05|14
1651038000000|2022-04-27 05:40:00|830.37|819.57|831.16|820.36|831.16|820.36|830.2|819.4|14
1651038300000|2022-04-27 05:45:00|831.66|820.86|830.9|820.1|831.9|821.1|830.9|820.1|17
1651038600000|2022-04-27 05:50:00|830.73|819.93|828.9|818.1|830.73|819.93|828.9|818.1|18
1651038900000|2022-04-27 05:55:00|828.82|818.02|826.8|816|828.82|818.02|826.62|815.82|20
1651039200000|2022-04-27 06:00:00|826.9|816.1|827.15|816.35|827.38|816.58|826.08|815.28|18
1651039500000|2022-04-27 06:05:00|827.05|816.25|828.1|817.3|828.1|817.3|826.9|816.1|11
1651039800000|2022-04-27 06:10:00|828.15|817.35|826.95|816.15|828.25|817.45|826.45|815.65|13
1651040100000|2022-04-27 06:15:00|827.05|816.25|827.9|817.1|828.59|817.79|827.05|816.25|18
1651040400000|2022-04-27 06:20:00|827.76|816.96|827.9|817.1|828.15|817.35|827.15|816.35|10
1651040700000|2022-04-27 06:25:00|827.8|817|829.01|818.21|829.01|818.21|827.8|817|8
1651041000000|2022-04-27 06:30:00|829.05|818.25|830.94|820.14|830.94|820.14|829.05|818.25|18
1651041300000|2022-04-27 06:35:00|830.92|820.12|830.45|819.65|831.25|820.45|829.99|819.19|18
1651041600000|2022-04-27 06:40:00|830.4|819.6|830.9|820.1|830.93|820.13|829.9|819.1|18
1651041900000|2022-04-27 06:45:00|831|820.2|834.36|823.56|834.9|824.1|831|820.2|36
1651042200000|2022-04-27 06:50:00|834.15|823.35|835.05|824.25|836.3|825.5|834.15|823.35|37
1651042500000|2022-04-27 06:55:00|834.9|824.1|835.9|825.1|835.9|825.1|834.79|823.99|33
1651042800000|2022-04-27 07:00:00|836.1|825.3|836.9|826.1|837.49|826.69|835.4|824.6|57
1651043100000|2022-04-27 07:05:00|836.85|826.05|837.36|826.56|837.9|827.1|835.25|824.45|44
1651043400000|2022-04-27 07:10:00|836.96|826.16|835.78|824.98|837.76|826.96|835.78|824.98|28
1651043700000|2022-04-27 07:15:00|835.77|824.97|834.8|824|836.03|825.23|834.7|823.9|32
1651044000000|2022-04-27 07:20:00|834.79|823.99|834.18|823.38|834.8|824|833.8|823|98
1651044300000|2022-04-27 07:25:00|834.53|823.73|832.9|822.1|834.53|823.73|831.9|821.1|23
1651044600000|2022-04-27 07:30:00|833.25|822.45|831.9|821.1|833.84|823.04|831.9|821.1|24
1651044900000|2022-04-27 07:35:00|832.4|821.6|832.85|822.05|832.9|822.1|831.9|821.1|23
1651045200000|2022-04-27 07:40:00|832.9|822.1|833.9|823.1|834.65|823.85|832.9|822.1|33
1651045500000|2022-04-27 07:45:00|834.04|823.24|833.2|822.4|834.04|823.24|831.9|821.1|110
1651045800000|2022-04-27 07:50:00|833.3|822.5|835.9|825.1|835.9|825.1|833.1|822.3|21
1651046100000|2022-04-27 07:55:00|835.95|825.15|835.9|825.1|836.9|826.1|835.84|825.04|48
1651046400000|2022-04-27 08:00:00|836.4|825.6|837.9|827.1|837.9|827.1|835.76|824.96|54
1651046700000|2022-04-27 08:05:00|838.02|827.22|837.59|826.79|838.1|827.3|836.9|826.1|27
1651047000000|2022-04-27 08:10:00|837.25|826.45|836.9|826.1|837.26|826.46|835.9|825.1|19
1651047300000|2022-04-27 08:15:00|837.04|826.24|839.32|828.52|839.4|828.6|837.04|826.24|44
1651047600000|2022-04-27 08:20:00|839.4|828.6|837.9|827.1|839.4|828.6|837.9|827.1|37
1651047900000|2022-04-27 08:25:00|837.83|827.03|834.95|824.15|837.83|827.03|834.95|824.15|15
1651048200000|2022-04-27 08:30:00|834.9|824.1|829.08|818.28|835.8|825|828.84|818.04|62
1651048500000|2022-04-27 08:35:00|828.9|818.1|828.9|818.1|830.45|819.65|827.98|817.18|47
1651048800000|2022-04-27 08:40:00|829.04|818.24|830.05|819.25|830.25|819.45|828.9|818.1|14
1651049100000|2022-04-27 08:45:00|829.9|819.1|827.77|816.97|830.9|820.1|827.4|816.6|36
1651049400000|2022-04-27 08:50:00|827|816.2|826.5|815.7|827|816.2|825.1|814.3|37
1651049700000|2022-04-27 08:55:00|826.85|816.05|831.7|820.9|831.85|821.05|826.85|816.05|44
1651050000000|2022-04-27 09:00:00|831.64|820.84|833.44|822.64|833.44|822.64|830.9|820.1|32
1651050300000|2022-04-27 09:05:00|833.05|822.25|829.9|819.1|833.88|823.08|829.9|819.1|48
1651050600000|2022-04-27 09:10:00|829.76|818.96|829.9|819.1|830.9|820.1|829.52|818.72|17
1651050900000|2022-04-27 09:15:00|830.05|819.25|831.2|820.4|831.9|821.1|830.05|819.25|32
1651051200000|2022-04-27 09:20:00|831.15|820.35|832.9|822.1|833.74|822.94|831.15|820.35|34
1651051500000|2022-04-27 09:25:00|833.13|822.33|835.2|824.4|835.2|824.4|833.13|822.33|40
1651051800000|2022-04-27 09:30:00|835.4|824.6|834.9|824.1|835.9|825.1|834.9|824.1|19
1651052100000|2022-04-27 09:35:00|835.05|824.25|833.9|823.1|835.05|824.25|831.9|821.1|28
1651052400000|2022-04-27 09:40:00|833.85|823.05|834.65|823.85|835.1|824.3|833.85|823.05|20
1651052700000|2022-04-27 09:45:00|834.41|823.61|834.7|823.9|835.9|825.1|833.71|822.91|28
1651053000000|2022-04-27 09:50:00|834.6|823.8|834.8|824|835.4|824.6|834.6|823.8|8
1651053300000|2022-04-27 09:55:00|834.6|823.8|835.14|824.34|835.9|825.1|834.6|823.8|12
1651053600000|2022-04-27 10:00:00|835.13|824.33|835.9|825.1|835.9|825.1|835.13|824.33|23
1651053900000|2022-04-27 10:05:00|835.97|825.17|833.9|823.1|835.97|825.17|833.9|823.1|23
1651054200000|2022-04-27 10:10:00|833.85|823.05|833.45|822.65|833.85|823.05|833.01|822.21|13
1651054500000|2022-04-27 10:15:00|833.6|822.8|832.9|822.1|833.9|823.1|832.22|821.42|28
1651054800000|2022-04-27 10:20:00|832.83|822.03|833.95|823.15|834.85|824.05|832.83|822.03|23
1651055100000|2022-04-27 10:25:00|834.05|823.25|834.7|823.9|834.71|823.91|833.9|823.1|13
1651055400000|2022-04-27 10:30:00|834.78|823.98|835.9|825.1|835.9|825.1|834.63|823.83|19
1651055700000|2022-04-27 10:35:00|836.05|825.25|836.09|825.29|837.55|826.75|835.9|825.1|27
1651056000000|2022-04-27 10:40:00|836.04|825.24|837.15|826.35|837.15|826.35|835.9|825.1|12
1651056300000|2022-04-27 10:45:00|836.9|826.1|833.86|823.06|837.7|826.9|833.7|822.9|34
1651056600000|2022-04-27 10:50:00|833.68|822.88|836.3|825.5|836.3|825.5|833.68|822.88|15
1651056900000|2022-04-27 10:55:00|836.35|825.55|836.08|825.28|836.75|825.95|835.82|825.02|33
1651057200000|2022-04-27 11:00:00|836.55|825.75|835.2|824.4|836.55|825.75|835.06|824.26|34
1651057500000|2022-04-27 11:05:00|835.15|824.35|829.22|818.42|835.15|824.35|829.22|818.42|63
1651057800000|2022-04-27 11:10:00|829|818.2|828.9|818.1|829.7|818.9|828.77|817.97|47
1651058100000|2022-04-27 11:15:00|829.07|818.27|829.05|818.25|829.75|818.95|828.95|818.15|34
1651058400000|2022-04-27 11:20:00|828.9|818.1|825.74|814.94|828.9|818.1|821.5|810.7|88
1651058700000|2022-04-27 11:25:00|825.9|815.1|826.68|815.88|826.9|816.1|823.9|813.1|67
1651059000000|2022-04-27 11:30:00|826.33|815.53|831.8|821|832.2|821.4|826.28|815.48|58
1651059300000|2022-04-27 11:35:00|831.9|821.1|832.33|821.53|832.9|822.1|831.9|821.1|25
1651059600000|2022-04-27 11:40:00|832.3|821.5|830.9|820.1|832.83|822.03|830.9|820.1|41
1651059900000|2022-04-27 11:45:00|830.99|820.19|830.9|820.1|832.9|822.1|830.9|820.1|26
1651060200000|2022-04-27 11:50:00|830.95|820.15|829.9|819.1|831.01|820.21|829.9|819.1|33
1651060500000|2022-04-27 11:55:00|829.78|818.98|829.9|819.1|832.51|821.71|829.78|818.98|35
1651060800000|2022-04-27 12:00:00|829.95|819.15|833.74|822.94|833.74|822.94|829.85|819.05|42
1651061100000|2022-04-27 12:05:00|833.84|823.04|833.9|823.1|833.9|823.1|832.9|822.1|57
1651061400000|2022-04-27 12:10:00|833.85|823.05|834.21|823.41|834.55|823.75|833.69|822.89|17
1651061700000|2022-04-27 12:15:00|834.39|823.59|833.25|822.45|834.65|823.85|831.9|821.1|56
1651062000000|2022-04-27 12:20:00|833|822.2|834.17|823.37|834.17|823.37|832.85|822.05|37
1651062300000|2022-04-27 12:25:00|834.54|823.74|833.9|823.1|834.7|823.9|831.9|821.1|24
1651062600000|2022-04-27 12:30:00|834.01|823.21|830.9|820.1|834.54|823.74|830.9|820.1|35
1651062900000|2022-04-27 12:35:00|831.07|820.27|829.9|819.1|831.24|820.44|829.22|818.42|37
1651063200000|2022-04-27 12:40:00|830.04|819.24|828.9|818.1|830.7|819.9|828.9|818.1|35
1651063500000|2022-04-27 12:45:00|829.28|818.48|826.9|816.1|829.85|819.05|826.9|816.1|33
1651063800000|2022-04-27 12:50:00|826.85|816.05|826.8|816|827.05|816.25|826.2|815.4|21
1651064100000|2022-04-27 12:55:00|826.75|815.95|825.43|814.63|826.9|816.1|825.13|814.33|41
1651064400000|2022-04-27 13:00:00|825.75|814.95|829|818.2|829.72|818.92|825.75|814.95|42
1651064700000|2022-04-27 13:05:00|828.9|818.1|825.9|815.1|829.04|818.24|825.9|815.1|31
1651065000000|2022-04-27 13:10:00|825.91|815.11|824.92|814.12|826.7|815.9|824.92|814.12|22
1651065300000|2022-04-27 13:15:00|825.02|814.22|827.9|817.1|827.9|817.1|825.02|814.22|10
1651065600000|2022-04-27 13:20:00|828.4|817.6|829.9|819.1|829.9|819.1|828.4|817.6|7
1651065900000|2022-04-27 13:25:00|829.95|819.15|830.9|820.1|830.9|820.1|829.9|819.1|13
1651066200000|2022-04-27 13:30:00|830.4|819.6|838.9|828.1|839.4|828.6|830.4|819.6|106
1651066500000|2022-04-27 13:35:00|839.4|828.6|839.5|828.7|843.9|833.1|837.95|827.15|111
1651066800000|2022-04-27 13:40:00|839.9|829.1|840.8|830|840.9|830.1|838.21|827.41|64
1651067100000|2022-04-27 13:45:00|840.9|830.1|844.9|834.1|845.05|834.25|840.9|830.1|44
1651067400000|2022-04-27 13:50:00|845.3|834.5|842.95|832.15|845.5|834.7|842.52|831.72|81
1651067700000|2022-04-27 13:55:00|842.92|832.12|840.9|830.1|842.95|832.15|840.79|829.99|66
1651068000000|2022-04-27 14:00:00|841.3|830.5|830.9|820.1|841.86|831.06|829.21|818.41|142
1651068300000|2022-04-27 14:05:00|830.74|819.94|830.9|820.1|832.9|822.1|829.1|818.3|123
1651068600000|2022-04-27 14:10:00|830.7|819.9|826.6|815.8|830.9|820.1|826.4|815.6|83
1651068900000|2022-04-27 14:15:00|826.35|815.55|826.66|815.86|826.66|815.86|821.73|810.93|84
1651069200000|2022-04-27 14:20:00|826.62|815.82|827.4|816.6|830.4|819.6|825.9|815.1|86
1651069500000|2022-04-27 14:25:00|827.15|816.35|823.95|813.15|829.75|818.95|823.72|812.92|98
1651069800000|2022-04-27 14:30:00|823.9|813.1|826.9|816.1|826.9|816.1|821.32|810.52|114
1651070100000|2022-04-27 14:35:00|826.95|816.15|829.14|818.34|830.15|819.35|825.9|815.1|75
1651070400000|2022-04-27 14:40:00|829|818.2|830.24|819.44|830.9|820.1|828.35|817.55|50
1651070700000|2022-04-27 14:45:00|830.1|819.3|831.4|820.6|832.85|822.05|829.1|818.3|71
1651071000000|2022-04-27 14:50:00|831.8|821|829.05|818.25|832.9|822.1|828.71|817.91|83
1651071300000|2022-04-27 14:55:00|829.25|818.45|829.1|818.3|830.9|820.1|828.9|818.1|24
1651071600000|2022-04-27 15:00:00|829.3|818.5|831|820.2|832.6|821.8|829.3|818.5|23
1651071900000|2022-04-27 15:05:00|831.55|820.75|830.9|820.1|831.7|820.9|829.9|819.1|15
1651072200000|2022-04-27 15:10:00|830.4|819.6|829.1|818.3|831.65|820.85|828.2|817.4|27
1651072500000|2022-04-27 15:15:00|829.6|818.8|830.9|820.1|832.75|821.95|829.6|818.8|21
1651072800000|2022-04-27 15:20:00|831.45|820.65|831.4|820.6|831.45|820.65|829.9|819.1|12
1651073100000|2022-04-27 15:25:00|831.65|820.85|830.9|820.1|832.4|821.6|830.35|819.55|17
1651073400000|2022-04-27 15:30:00|831.4|820.6|834.9|824.1|835.95|825.15|831.4|820.6|78
1651073700000|2022-04-27 15:35:00|835.2|824.4|837.4|826.6|837.6|826.8|835.2|824.4|31
1651074000000|2022-04-27 15:40:00|837.5|826.7|836.9|826.1|839.65|828.85|836.15|825.35|84
1651074300000|2022-04-27 15:45:00|837.4|826.6|837.42|826.62|837.96|827.16|836.4|825.6|31
1651074600000|2022-04-27 15:50:00|837.25|826.45|834.77|823.97|837.93|827.13|834.77|823.97|44
1651074900000|2022-04-27 15:55:00|834.47|823.67|835.81|825.01|835.9|825.1|834.34|823.54|34
1651075200000|2022-04-27 16:00:00|835.8|825|838.9|828.1|840.4|829.6|835.65|824.85|80
1651075500000|2022-04-27 16:05:00|839.4|828.6|838.9|828.1|840.9|830.1|838.9|828.1|61
1651075800000|2022-04-27 16:10:00|838.78|827.98|839.35|828.55|839.74|828.94|838.25|827.45|28
1651076100000|2022-04-27 16:15:00|838.95|828.15|834.9|824.1|839.51|828.71|834.85|824.05|70
1651076400000|2022-04-27 16:20:00|835.07|824.27|836.85|826.05|837.9|827.1|834.7|823.9|76
1651076700000|2022-04-27 16:25:00|836.4|825.6|836.9|826.1|837.81|827.01|835.9|825.1|45
1651077000000|2022-04-27 16:30:00|837.4|826.6|839.6|828.8|839.7|828.9|837.4|826.6|34
1651077300000|2022-04-27 16:35:00|839.5|828.7|837.9|827.1|839.5|828.7|836.75|825.95|79
1651077600000|2022-04-27 16:40:00|837.4|826.6|837.12|826.32|837.73|826.93|836.77|825.97|27
1651077900000|2022-04-27 16:45:00|837|826.2|834.83|824.03|837.31|826.51|834.6|823.8|54
1651078200000|2022-04-27 16:50:00|834.7|823.9|833.04|822.24|834.7|823.9|832.66|821.86|35
1651078500000|2022-04-27 16:55:00|833.46|822.66|833.49|822.69|833.8|823|833.05|822.25|29
1651078800000|2022-04-27 17:00:00|833.65|822.85|832.6|821.8|833.65|822.85|829.9|819.1|87
1651079100000|2022-04-27 17:05:00|832.9|822.1|830.25|819.45|833.9|823.1|830.04|819.24|49
1651079400000|2022-04-27 17:10:00|830.65|819.85|827.87|817.07|830.65|819.85|827.68|816.88|63
1651079700000|2022-04-27 17:15:00|828.65|817.85|827.19|816.39|828.65|817.85|826.9|816.1|50
1651080000000|2022-04-27 17:20:00|827.38|816.58|833.6|822.8|833.74|822.94|827.19|816.39|121
1651080300000|2022-04-27 17:25:00|833.65|822.85|833.9|823.1|835.35|824.55|831.9|821.1|59
1651080600000|2022-04-27 17:30:00|833.8|823|834.4|823.6|834.9|824.1|833.8|823|28
1651080900000|2022-04-27 17:35:00|834.54|823.74|832.9|822.1|834.69|823.89|832.9|822.1|33
1651081200000|2022-04-27 17:40:00|832.74|821.94|832.9|822.1|833.06|822.26|832.17|821.37|16
1651081500000|2022-04-27 17:45:00|832.73|821.93|833|822.2|833.9|823.1|831.75|820.95|43
1651081800000|2022-04-27 17:50:00|833.35|822.55|833.9|823.1|833.9|823.1|832.95|822.15|28
1651082100000|2022-04-27 17:55:00|833.55|822.75|832.9|822.1|833.9|823.1|832.72|821.92|9
1651082400000|2022-04-27 18:00:00|833.28|822.48|831.9|821.1|833.9|823.1|831.9|821.1|51
1651082700000|2022-04-27 18:05:00|831.77|820.97|832.4|821.6|832.9|822.1|831.77|820.97|23
1651083000000|2022-04-27 18:10:00|832.3|821.5|831.9|821.1|832.45|821.65|831.21|820.41|26
1651083300000|2022-04-27 18:15:00|831.8|821|828.6|817.8|831.83|821.03|828.03|817.23|68
1651083600000|2022-04-27 18:20:00|828.9|818.1|827.55|816.75|828.9|818.1|827.55|816.75|49
1651083900000|2022-04-27 18:25:00|827.05|816.25|827.51|816.71|827.9|817.1|826.41|815.61|47
1651084200000|2022-04-27 18:30:00|827.5|816.7|827.9|817.1|828.05|817.25|827.33|816.53|22
1651084500000|2022-04-27 18:35:00|828.73|817.93|827.9|817.1|828.9|818.1|825.9|815.1|49
1651084800000|2022-04-27 18:40:00|828.2|817.4|829.9|819.1|829.9|819.1|827.9|817.1|99
1651085100000|2022-04-27 18:45:00|829.71|818.91|828.32|817.52|830.45|819.65|827.74|816.94|69
1651085400000|2022-04-27 18:50:00|828.17|817.37|826.9|816.1|828.32|817.52|826.9|816.1|29
1651085700000|2022-04-27 18:55:00|826.99|816.19|823.9|813.1|826.99|816.19|822.53|811.73|78
1651086000000|2022-04-27 19:00:00|823.21|812.41|823.82|813.02|824.68|813.88|822.45|811.65|94
1651086300000|2022-04-27 19:05:00|823.9|813.1|823.15|812.35|824.69|813.89|822.45|811.65|48
1651086600000|2022-04-27 19:10:00|823.35|812.55|821.9|811.1|823.55|812.75|821.78|810.98|55
1651086900000|2022-04-27 19:15:00|821.99|811.19|819.97|809.17|822.24|811.44|819.15|808.35|49
1651087200000|2022-04-27 19:20:00|819.99|809.19|820.02|809.22|820.9|810.1|817.9|807.1|76
1651087500000|2022-04-27 19:25:00|820.07|809.27|821.3|810.5|821.9|811.1|820.03|809.23|135
1651087800000|2022-04-27 19:30:00|821.49|810.69|821.46|810.66|821.9|811.1|820.8|810|89
1651088100000|2022-04-27 19:35:00|821.07|810.27|820.18|809.38|821.45|810.65|819|808.2|62
1651088400000|2022-04-27 19:40:00|820.4|809.6|823.9|813.1|824.5|813.7|820.4|809.6|71
1651088700000|2022-04-27 19:45:00|823.7|812.9|821.9|811.1|824.3|813.5|821.9|811.1|50
1651089000000|2022-04-27 19:50:00|821.74|810.94|821|810.2|821.9|811.1|819.9|809.1|36
1651089300000|2022-04-27 19:55:00|821.5|810.7|820.9|810.1|822.07|811.27|820.46|809.66|55
1651089600000|2022-04-27 20:00:00|821.06|810.26|821.2|810.4|821.78|810.98|820.57|809.77|27
1651089900000|2022-04-27 20:05:00|821.73|810.93|823.9|813.1|826.75|815.95|821.73|810.93|116
1651090200000|2022-04-27 20:10:00|823.79|812.99|822.78|811.98|824.55|813.75|822.78|811.98|57
1651090500000|2022-04-27 20:15:00|822.66|811.86|824.9|814.1|825.73|814.93|822.57|811.77|86
1651090800000|2022-04-27 20:20:00|824.78|813.98|826.52|815.72|826.53|815.73|823.9|813.1|42
1651091100000|2022-04-27 20:25:00|826.4|815.6|824.57|813.77|826.4|815.6|824.4|813.6|49
1651091400000|2022-04-27 20:30:00|824.58|813.78|824.75|813.95|825.14|814.34|823.9|813.1|56
1651091700000|2022-04-27 20:35:00|824.4|813.6|825.15|814.35|825.28|814.48|823.74|812.94|39
1651092000000|2022-04-27 20:40:00|824.98|814.18|824|813.2|825.19|814.39|823.9|813.1|31
1651092300000|2022-04-27 20:45:00|823.9|813.1|823.9|813.1|824.87|814.07|823.13|812.33|41
1651092600000|2022-04-27 20:50:00|823.5|812.7|822.78|811.98|823.9|813.1|821.95|811.15|64
1651092900000|2022-04-27 20:55:00|822.59|811.79|824.45|813.65|824.9|814.1|822|811.2|39
1651093200000|2022-04-27 21:00:00|824.46|813.66|824.63|813.83|824.74|813.94|824.09|813.29|40
1651093500000|2022-04-27 21:05:00|824.71|813.91|825.68|814.88|825.83|815.03|824.68|813.88|28
1651093800000|2022-04-27 21:10:00|825.75|814.95|824.9|814.1|826|815.2|824.6|813.8|40
1651094100000|2022-04-27 21:15:00|824.89|814.09|824.39|813.59|824.9|814.1|824.39|813.59|11
1651094400000|2022-04-27 21:20:00|824.5|813.7|822.6|811.8|824.5|813.7|822.1|811.3|39
1651094700000|2022-04-27 21:25:00|822.75|811.95|824.4|813.6|824.53|813.73|822.75|811.95|13
1651095000000|2022-04-27 21:30:00|824.55|813.75|825.75|814.95|825.9|815.1|823.9|813.1|32
1651095300000|2022-04-27 21:35:00|825.51|814.71|826.4|815.6|826.4|815.6|825.36|814.56|33
1651095600000|2022-04-27 21:40:00|826.9|816.1|827.28|816.48|828.08|817.28|826.9|816.1|25
1651095900000|2022-04-27 21:45:00|827.78|816.98|826.6|815.8|827.78|816.98|826.6|815.8|20
1651096200000|2022-04-27 21:50:00|826.75|815.95|826.9|816.1|826.9|816.1|826.75|815.95|5
1651096500000|2022-04-27 21:55:00|826.78|815.98|826.9|816.1|826.9|816.1|826.78|815.98|3
1651096800000|2022-04-27 22:00:00|826.8|816|825.91|815.11|826.8|816|825.13|814.33|46
1651097100000|2022-04-27 22:05:00|825.95|815.15|826.45|815.65|826.9|816.1|825.95|815.15|28
1651097400000|2022-04-27 22:10:00|826.49|815.69|826.9|816.1|827.1|816.3|826.49|815.69|11
1651097700000|2022-04-27 22:15:00|826.75|815.95|824.66|813.86|826.75|815.95|824.21|813.41|20
1651098000000|2022-04-27 22:20:00|824.9|814.1|825.91|815.11|826.15|815.35|824.2|813.4|18
1651098300000|2022-04-27 22:25:00|825.7|814.9|824.9|814.1|825.7|814.9|824.55|813.75|15
1651098600000|2022-04-27 22:30:00|825|814.2|824.9|814.1|825.2|814.4|824.9|814.1|10
1651098900000|2022-04-27 22:35:00|824.75|813.95|822.9|812.1|824.9|814.1|821.9|811.1|38
1651099200000|2022-04-27 22:40:00|822.78|811.98|820.88|810.08|822.78|811.98|820.88|810.08|25
1651099500000|2022-04-27 22:45:00|820.8|810|821.9|811.1|822.15|811.35|820.75|809.95|9
1651099800000|2022-04-27 22:50:00|822.05|811.25|821.9|811.1|822.1|811.3|821.1|810.3|17
1651100100000|2022-04-27 22:55:00|822|811.2|821.05|810.25|822|811.2|821|810.2|17
1651100400000|2022-04-27 23:00:00|821.25|810.45|820.94|810.14|821.8|811|820.66|809.86|68
1651100700000|2022-04-27 23:05:00|820.99|810.19|820.85|810.05|821.3|810.5|820.45|809.65|59
1651101000000|2022-04-27 23:10:00|820.9|810.1|821.99|811.19|821.99|811.19|820.65|809.85|30
1651101300000|2022-04-27 23:15:00|821.94|811.14|823.05|812.25|823.25|812.45|820.9|810.1|50
1651101600000|2022-04-27 23:20:00|823|812.2|823.4|812.6|823.4|812.6|822.11|811.31|90
1651101900000|2022-04-27 23:25:00|823.9|813.1|824.95|814.15|825.28|814.48|823.9|813.1|20
1651102200000|2022-04-27 23:30:00|824.9|814.1|826.11|815.31|827.42|816.62|824.1|813.3|41
1651102500000|2022-04-27 23:35:00|825.9|815.1|825.9|815.1|826.9|816.1|825.04|814.24|45
1651102800000|2022-04-27 23:40:00|826.3|815.5|825.9|815.1|826.9|816.1|825.9|815.1|15
1651103100000|2022-04-27 23:45:00|826.4|815.6|826.9|816.1|826.95|816.15|825.9|815.1|10
1651103400000|2022-04-27 23:50:00|826.65|815.85|826.4|815.6|826.65|815.85|825.84|815.04|13
1651103700000|2022-04-27 23:55:00|826.9|816.1|828.09|817.29|828.09|817.29|826.9|816.1|19
1651104000000|2022-04-28 00:00:00|827.9|817.1|826|815.2|828.9|818.1|824.9|814.1|61
1651104300000|2022-04-28 00:05:00|825.9|815.1|822.9|812.1|825.9|815.1|821.27|810.47|38
1651104600000|2022-04-28 00:10:00|823.12|812.32|824.98|814.18|825.85|815.05|822.95|812.15|27
1651104900000|2022-04-28 00:15:00|824.97|814.17|823.9|813.1|824.97|814.17|823.24|812.44|36
1651105200000|2022-04-28 00:20:00|823.77|812.97|821.9|811.1|823.77|812.97|821.17|810.37|23
1651105500000|2022-04-28 00:25:00|822.15|811.35|824.52|813.72|824.69|813.89|821.9|811.1|28
1651105800000|2022-04-28 00:30:00|824.25|813.45|826.97|816.17|826.97|816.17|823.4|812.6|24
1651106100000|2022-04-28 00:35:00|826.5|815.7|828|817.2|828|817.2|826.5|815.7|12
1651106400000|2022-04-28 00:40:00|827.9|817.1|827.9|817.1|827.9|817.1|827.28|816.48|22
1651106700000|2022-04-28 00:45:00|828.1|817.3|826.9|816.1|828.9|818.1|826.58|815.78|36
1651107000000|2022-04-28 00:50:00|826.65|815.85|826|815.2|826.9|816.1|825.9|815.1|36
1651107300000|2022-04-28 00:55:00|825.9|815.1|826.53|815.73|826.92|816.12|825.9|815.1|34
1651107600000|2022-04-28 01:00:00|826.41|815.61|825.85|815.05|826.86|816.06|824.06|813.26|42
1651107900000|2022-04-28 01:05:00|825.8|815|830.27|819.47|830.72|819.92|825.7|814.9|48
1651108200000|2022-04-28 01:10:00|830.72|819.92|830.04|819.24|832.3|821.5|829.9|819.1|46
1651108500000|2022-04-28 01:15:00|830.11|819.31|826.55|815.75|830.61|819.81|825.78|814.98|81
1651108800000|2022-04-28 01:20:00|826.7|815.9|827.9|817.1|827.97|817.17|826.25|815.45|28
1651109100000|2022-04-28 01:25:00|827.95|817.15|827.75|816.95|828.72|817.92|827.75|816.95|20
1651109400000|2022-04-28 01:30:00|827.8|817|826.8|816|827.84|817.04|826.16|815.36|42
1651109700000|2022-04-28 01:35:00|826.9|816.1|825.95|815.15|826.9|816.1|825.9|815.1|11
1651110000000|2022-04-28 01:40:00|825.9|815.1|825.9|815.1|826.4|815.6|825.9|815.1|12
1651110300000|2022-04-28 01:45:00|825.5|814.7|823.74|812.94|825.85|815.05|823.74|812.94|35
1651110600000|2022-04-28 01:50:00|823.65|812.85|820.61|809.81|824.63|813.83|820.26|809.46|54
1651110900000|2022-04-28 01:55:00|820.25|809.45|821.45|810.65|821.9|811.1|820.15|809.35|54
1651111200000|2022-04-28 02:00:00|821.04|810.24|821.3|810.5|821.85|811.05|819.9|809.1|32
1651111500000|2022-04-28 02:05:00|821.15|810.35|822.9|812.1|822.9|812.1|821.15|810.35|28
1651111800000|2022-04-28 02:10:00|823.06|812.26|822.9|812.1|823.9|813.1|822.9|812.1|21
1651112100000|2022-04-28 02:15:00|823.07|812.27|824.9|814.1|825.15|814.35|823.07|812.27|20
1651112400000|2022-04-28 02:20:00|825.23|814.43|825.68|814.88|825.73|814.93|825.02|814.22|13
1651112700000|2022-04-28 02:25:00|825.73|814.93|831.66|820.86|831.66|820.86|825.73|814.93|50
1651113000000|2022-04-28 02:30:00|831.9|821.1|829.85|819.05|832.85|822.05|829.45|818.65|49
1651113300000|2022-04-28 02:35:00|829.64|818.84|829.9|819.1|829.9|819.1|829.24|818.44|5
1651113600000|2022-04-28 02:40:00|830.04|819.24|830.6|819.8|830.65|819.85|830|819.2|29
1651113900000|2022-04-28 02:45:00|830.7|819.9|831.4|820.6|832.65|821.85|829.65|818.85|24
1651114200000|2022-04-28 02:50:00|830.9|820.1|831.85|821.05|831.85|821.05|830.9|820.1|29
1651114500000|2022-04-28 02:55:00|831.8|821|831.9|821.1|831.9|821.1|830.9|820.1|15
1651114800000|2022-04-28 03:00:00|831.88|821.08|829.73|818.93|831.91|821.11|828.76|817.96|231
1651115100000|2022-04-28 03:05:00|829.75|818.95|830.39|819.59|831.9|821.1|829.75|818.95|218
1651115400000|2022-04-28 03:10:00|830.38|819.58|832.72|821.92|832.72|821.92|830.37|819.57|180
1651115700000|2022-04-28 03:15:00|832.73|821.93|831.19|820.39|832.73|821.93|830.08|819.28|117
1651116000000|2022-04-28 03:20:00|831.05|820.25|829.86|819.06|831.65|820.85|829.71|818.91|174
1651116300000|2022-04-28 03:25:00|829.9|819.1|830.85|820.05|830.87|820.07|829.74|818.94|69
1651116600000|2022-04-28 03:30:00|830.84|820.04|830.4|819.6|831.4|820.6|829.96|819.16|48
1651116900000|2022-04-28 03:35:00|830.9|820.1|829.9|819.1|830.95|820.15|829.9|819.1|23
1651117500000|2022-04-28 03:45:00|830.01|819.21|831.05|820.25|831.9|821.1|829.83|819.03|21
1651117800000|2022-04-28 03:50:00|830.9|820.1|828.9|818.1|830.9|820.1|827.77|816.97|18
1651118100000|2022-04-28 03:55:00|828.87|818.07|828.52|817.72|828.9|818.1|828.52|817.72|7
1651118400000|2022-04-28 04:00:00|828.47|817.67|828.1|817.3|829.75|818.95|828.1|817.3|17
1651118700000|2022-04-28 04:05:00|828.5|817.7|828.45|817.65|828.74|817.94|828.2|817.4|17
1651119000000|2022-04-28 04:10:00|828.48|817.68|831.9|821.1|831.9|821.1|828.48|817.68|41
1651119300000|2022-04-28 04:15:00|831.87|821.07|830.55|819.75|831.87|821.07|830.37|819.57|16
1651119600000|2022-04-28 04:20:00|830.9|820.1|829.67|818.87|830.9|820.1|829.1|818.3|20
1651119900000|2022-04-28 04:25:00|829.1|818.3|828.9|818.1|829.1|818.3|828.15|817.35|46
1651120200000|2022-04-28 04:30:00|829.7|818.9|828.9|818.1|829.9|819.1|828.9|818.1|3
1651120500000|2022-04-28 04:35:00|828.49|817.69|828.02|817.22|828.49|817.69|827.96|817.16|78
1651120800000|2022-04-28 04:40:00|828.03|817.23|828.9|818.1|828.9|818.1|828.02|817.22|11
1651121100000|2022-04-28 04:45:00|828.76|817.96|828.04|817.24|828.9|818.1|827.9|817.1|19
1651121400000|2022-04-28 04:50:00|828.35|817.55|829.62|818.82|829.63|818.83|827.9|817.1|56
1651121700000|2022-04-28 04:55:00|829.63|818.83|832.15|821.35|832.15|821.35|829.62|818.82|24
1651122000000|2022-04-28 05:00:00|832.37|821.57|831.2|820.4|832.66|821.86|831.1|820.3|30
1651122300000|2022-04-28 05:05:00|830.9|820.1|829.79|818.99|830.9|820.1|829.79|818.99|8
1651122600000|2022-04-28 05:10:00|829.65|818.85|830.2|819.4|830.3|819.5|829.55|818.75|8
1651122900000|2022-04-28 05:15:00|830.05|819.25|830.35|819.55|830.35|819.55|829.9|819.1|7
1651123200000|2022-04-28 05:20:00|830.11|819.31|829.17|818.37|830.11|819.31|828.05|817.25|21
1651123500000|2022-04-28 05:25:00|829.15|818.35|826.9|816.1|829.15|818.35|826.9|816.1|14
1651123800000|2022-04-28 05:30:00|826.99|816.19|822.9|812.1|826.99|816.19|822.9|812.1|40
1651124100000|2022-04-28 05:35:00|823.13|812.33|822.9|812.1|823.66|812.86|822.23|811.43|23
1651124400000|2022-04-28 05:40:00|822.17|811.37|821.76|810.96|822.17|811.37|821|810.2|43
1651124700000|2022-04-28 05:45:00|821.77|810.97|823.26|812.46|823.91|813.11|821.01|810.21|100
1651125000000|2022-04-28 05:50:00|823.04|812.24|823.05|812.25|823.34|812.54|822.91|812.11|24
1651125300000|2022-04-28 05:55:00|823.08|812.28|824.38|813.58|824.77|813.97|823.05|812.25|108
1651125600000|2022-04-28 06:00:00|824.43|813.63|824.9|814.1|825.24|814.44|824.2|813.4|24
1651125900000|2022-04-28 06:05:00|824.4|813.6|823.9|813.1|824.55|813.75|822.96|812.16|15
1651126200000|2022-04-28 06:10:00|823.25|812.45|824.79|813.99|824.84|814.04|823.05|812.25|12
1651126500000|2022-04-28 06:15:00|824.25|813.45|826.25|815.45|826.27|815.47|824.25|813.45|26
1651126800000|2022-04-28 06:20:00|826.53|815.73|828.2|817.4|828.9|818.1|826.53|815.73|31
1651127100000|2022-04-28 06:25:00|828.55|817.75|828.5|817.7|829.05|818.25|827.9|817.1|19
1651127400000|2022-04-28 06:30:00|828.4|817.6|827.94|817.14|828.9|818.1|827.2|816.4|18
1651127700000|2022-04-28 06:35:00|827.92|817.12|829.17|818.37|829.17|818.37|827.81|817.01|29
1651128000000|2022-04-28 06:40:00|829.2|818.4|827.4|816.6|829.2|818.4|827.01|816.21|26
1651128300000|2022-04-28 06:45:00|827.9|817.1|826.9|816.1|828.6|817.8|825.9|815.1|23
1651128600000|2022-04-28 06:50:00|827.4|816.6|826.9|816.1|827.9|817.1|825.9|815.1|22
1651128900000|2022-04-28 06:55:00|826.64|815.84|825.9|815.1|826.64|815.84|825.57|814.77|8
1651129200000|2022-04-28 07:00:00|826|815.2|826.9|816.1|826.9|816.1|824.9|814.1|37
1651129500000|2022-04-28 07:05:00|826.2|815.4|827.15|816.35|828.02|817.22|826.2|815.4|21
1651129800000|2022-04-28 07:10:00|827.3|816.5|829.45|818.65|829.83|819.03|826.9|816.1|35
1651130100000|2022-04-28 07:15:00|829.6|818.8|830.35|819.55|830.35|819.55|829.2|818.4|23
1651130400000|2022-04-28 07:20:00|830.15|819.35|830.91|820.11|831.9|821.1|830.15|819.35|25
1651130700000|2022-04-28 07:25:00|830.86|820.06|831.24|820.44|831.9|821.1|830.2|819.4|32
1651131000000|2022-04-28 07:30:00|831.19|820.39|829.9|819.1|832.67|821.87|829.65|818.85|31
1651131300000|2022-04-28 07:35:00|830.04|819.24|830.9|820.1|831.59|820.79|829.9|819.1|11
1651131600000|2022-04-28 07:40:00|831|820.2|831.68|820.88|831.68|820.88|830.9|820.1|7
1651131900000|2022-04-28 07:45:00|831.53|820.73|832.05|821.25|835.15|824.35|830.85|820.05|56
1651132200000|2022-04-28 07:50:00|832.15|821.35|831.75|820.95|833.5|822.7|831.75|820.95|60
1651132500000|2022-04-28 07:55:00|831.85|821.05|830.9|820.1|832.25|821.45|830.9|820.1|14
1651132800000|2022-04-28 08:00:00|831.02|820.22|827.98|817.18|831.8|821|827.98|817.18|48
1651133100000|2022-04-28 08:05:00|828|817.2|829.52|818.72|829.9|819.1|827.87|817.07|65
1651133400000|2022-04-28 08:10:00|829.49|818.69|832.93|822.13|832.93|822.13|829.2|818.4|35
1651133700000|2022-04-28 08:15:00|833.05|822.25|832.9|822.1|834.65|823.85|832.85|822.05|42
1651134000000|2022-04-28 08:20:00|832.4|821.6|833.9|823.1|834.09|823.29|832.25|821.45|12
1651134300000|2022-04-28 08:25:00|833.85|823.05|835.9|825.1|835.9|825.1|833.85|823.05|34
1651134600000|2022-04-28 08:30:00|835.95|825.15|838.6|827.8|838.85|828.05|835.9|825.1|47
1651134900000|2022-04-28 08:35:00|838.7|827.9|836.9|826.1|838.75|827.95|836.4|825.6|55
1651135200000|2022-04-28 08:40:00|836.95|826.15|837.9|827.1|837.9|827.1|836.9|826.1|14
1651135500000|2022-04-28 08:45:00|838.07|827.27|836.9|826.1|838.7|827.9|836.4|825.6|33
1651135800000|2022-04-28 08:50:00|836.04|825.24|836.9|826.1|836.9|826.1|835.9|825.1|11
1651136100000|2022-04-28 08:55:00|836.45|825.65|835.4|824.6|838.75|827.95|834.95|824.15|45
1651136400000|2022-04-28 09:00:00|835.9|825.1|837.55|826.75|838.8|828|835.9|825.1|51
1651136700000|2022-04-28 09:05:00|837.21|826.41|839.9|829.1|840.09|829.29|837.04|826.24|41
1651137000000|2022-04-28 09:10:00|840.39|829.59|840.05|829.25|840.39|829.59|840.05|829.25|3
1651137300000|2022-04-28 09:15:00|840.4|829.6|838.52|827.72|840.66|829.86|838.4|827.6|15
1651137600000|2022-04-28 09:20:00|838.9|828.1|837.14|826.34|838.9|828.1|835.9|825.1|56
1651137900000|2022-04-28 09:25:00|836.9|826.1|837.08|826.28|837.08|826.28|836.12|825.32|15
1651138200000|2022-04-28 09:30:00|837.2|826.4|838.2|827.4|838.34|827.54|837.2|826.4|14
1651138500000|2022-04-28 09:35:00|838.25|827.45|837.9|827.1|838.9|828.1|837.9|827.1|10
1651138800000|2022-04-28 09:40:00|838.1|827.3|837.68|826.88|838.4|827.6|837.53|826.73|9
1651139100000|2022-04-28 09:45:00|837.9|827.1|838.9|828.1|839.9|829.1|837.7|826.9|19
1651139400000|2022-04-28 09:50:00|838.89|828.09|837.9|827.1|838.89|828.09|837.65|826.85|16
1651139700000|2022-04-28 09:55:00|837.67|826.87|838.65|827.85|838.65|827.85|837.67|826.87|23
1651140000000|2022-04-28 10:00:00|838.7|827.9|837.9|827.1|839.9|829.1|837.9|827.1|17
1651140300000|2022-04-28 10:05:00|837.99|827.19|838.55|827.75|838.8|828|837.9|827.1|22
1651140600000|2022-04-28 10:10:00|838.6|827.8|836.71|825.91|838.75|827.95|836.71|825.91|36
1651140900000|2022-04-28 10:15:00|836.7|825.9|833.44|822.64|836.71|825.91|833.42|822.62|51
1651141200000|2022-04-28 10:20:00|833.53|822.73|835.9|825.1|836.46|825.66|833.53|822.73|26
1651141500000|2022-04-28 10:25:00|835.45|824.65|835.71|824.91|835.9|825.1|834.9|824.1|25
1651141800000|2022-04-28 10:30:00|835.61|824.81|836|825.2|836.5|825.7|835.05|824.25|52
1651142100000|2022-04-28 10:35:00|836.5|825.7|834.9|824.1|836.5|825.7|834.9|824.1|23
1651142400000|2022-04-28 10:40:00|834.4|823.6|834.35|823.55|834.4|823.6|833.9|823.1|6
1651142700000|2022-04-28 10:45:00|834.4|823.6|834.05|823.25|834.65|823.85|834.05|823.25|7
1651143000000|2022-04-28 10:50:00|834.65|823.85|834.9|824.1|834.9|824.1|834.6|823.8|5
1651143300000|2022-04-28 10:55:00|834.93|824.13|834.65|823.85|835.55|824.75|834.65|823.85|14
1651143600000|2022-04-28 11:00:00|834.85|824.05|835.22|824.42|835.22|824.42|834.63|823.83|13
1651143900000|2022-04-28 11:05:00|835.45|824.65|834.9|824.1|835.6|824.8|834.9|824.1|15
1651144200000|2022-04-28 11:10:00|834.75|823.95|835.24|824.44|835.24|824.44|834.75|823.95|8
1651144500000|2022-04-28 11:15:00|835.3|824.5|835.25|824.45|836.3|825.5|835.2|824.4|15
1651144800000|2022-04-28 11:20:00|835.05|824.25|832.16|821.36|835.05|824.25|831.94|821.14|43
1651145100000|2022-04-28 11:25:00|832.24|821.44|833.05|822.25|833.4|822.6|832.24|821.44|10
1651145400000|2022-04-28 11:30:00|833.4|822.6|835.05|824.25|835.1|824.3|833.4|822.6|13
1651145700000|2022-04-28 11:35:00|835|824.2|834.8|824|835|824.2|834.8|824|4
1651146000000|2022-04-28 11:40:00|834.9|824.1|834.85|824.05|834.9|824.1|834.75|823.95|5
1651146300000|2022-04-28 11:45:00|834.9|824.1|835.9|825.1|835.9|825.1|834.5|823.7|25
1651146600000|2022-04-28 11:50:00|835.96|825.16|835.75|824.95|836.5|825.7|835.75|824.95|14
1651146900000|2022-04-28 11:55:00|835.8|825|835.6|824.8|836.4|825.6|835.55|824.75|11
1651147200000|2022-04-28 12:00:00|835.5|824.7|835.8|825|835.86|825.06|834.72|823.92|26
1651147500000|2022-04-28 12:05:00|835.3|824.5|835.75|824.95|836.1|825.3|834.9|824.1|32
1651147800000|2022-04-28 12:10:00|835.7|824.9|832|821.2|835.75|824.95|831.95|821.15|59
1651148100000|2022-04-28 12:15:00|831.9|821.1|832.05|821.25|832.25|821.45|829.63|818.83|35
1651148400000|2022-04-28 12:20:00|831.9|821.1|832.8|822|832.9|822.1|831.9|821.1|23
1651148700000|2022-04-28 12:25:00|832.9|822.1|832.9|822.1|833.49|822.69|831.95|821.15|16
1651149000000|2022-04-28 12:30:00|832.78|821.98|833.2|822.4|834.19|823.39|830.9|820.1|47
1651149300000|2022-04-28 12:35:00|833.7|822.9|831.9|821.1|833.7|822.9|830.9|820.1|30
1651149600000|2022-04-28 12:40:00|832.19|821.39|832.9|822.1|833.9|823.1|831.9|821.1|28
1651149900000|2022-04-28 12:45:00|833.02|822.22|831.8|821|833.4|822.6|831.6|820.8|14
1651150200000|2022-04-28 12:50:00|831.56|820.76|827.02|816.22|831.56|820.76|826.4|815.6|122
1651150500000|2022-04-28 12:55:00|826.9|816.1|825.05|814.25|826.9|816.1|824.88|814.08|58
1651150800000|2022-04-28 13:00:00|824.9|814.1|823.9|813.1|825.9|815.1|823.72|812.92|65
1651151100000|2022-04-28 13:05:00|824.78|813.98|825.1|814.3|825.13|814.33|824.4|813.6|39
1651151400000|2022-04-28 13:10:00|825.05|814.25|822.8|812|825.05|814.25|821.5|810.7|48
1651151700000|2022-04-28 13:15:00|822.7|811.9|818.9|808.1|823.75|812.95|818.9|808.1|68
1651152000000|2022-04-28 13:20:00|818.8|808|821.21|810.41|821.28|810.48|818.8|808|48
1651152300000|2022-04-28 13:25:00|821.35|810.55|824.02|813.22|824.33|813.53|820.95|810.15|55
1651152600000|2022-04-28 13:30:00|824.29|813.49|820.9|810.1|826.15|815.35|819.9|809.1|104
1651152900000|2022-04-28 13:35:00|820.69|809.89|821.95|811.15|822.9|812.1|819.95|809.15|78
1651153200000|2022-04-28 13:40:00|821.9|811.1|817.9|807.1|824.34|813.54|817.9|807.1|76
1651153500000|2022-04-28 13:45:00|818.07|807.27|812.95|802.15|819.92|809.12|812.9|802.1|124
1651153800000|2022-04-28 13:50:00|813.24|802.44|814.95|804.15|814.95|804.15|812.95|802.15|39
1651154100000|2022-04-28 13:55:00|815.02|804.22|815.1|804.3|815.75|804.95|814.8|804|37
1651154400000|2022-04-28 14:00:00|815.05|804.25|809.9|799.1|815.6|804.8|809.2|798.4|71
1651154700000|2022-04-28 14:05:00|809.8|799|812.26|801.46|813.5|802.7|809.4|798.6|110
1651155000000|2022-04-28 14:10:00|812.71|801.91|812.9|802.1|813.9|803.1|811.4|800.6|89
1651155300000|2022-04-28 14:15:00|812.69|801.89|814.9|804.1|814.95|804.15|810.9|800.1|74
1651155600000|2022-04-28 14:20:00|815.05|804.25|814.75|803.95|815.9|805.1|813.9|803.1|46
1651155900000|2022-04-28 14:25:00|814.52|803.72|811.39|800.59|814.52|803.72|811.08|800.28|35
1651156200000|2022-04-28 14:30:00|811.13|800.33|810.9|800.1|811.9|801.1|810.55|799.75|57
1651156500000|2022-04-28 14:35:00|811.14|800.34|811.45|800.65|812.4|801.6|810.9|800.1|36
1651156800000|2022-04-28 14:40:00|811|800.2|812.08|801.28|812.09|801.29|810.9|800.1|36
1651157100000|2022-04-28 14:45:00|812.27|801.47|813.9|803.1|814.9|804.1|812.27|801.47|22
1651157400000|2022-04-28 14:50:00|813.4|802.6|813.1|802.3|813.79|802.99|812.83|802.03|39
1651157700000|2022-04-28 14:55:00|813.8|803|815.85|805.05|817.7|806.9|813.8|803|33
1651158000000|2022-04-28 15:00:00|815.9|805.1|820.4|809.6|820.4|809.6|815.34|804.54|57
1651158300000|2022-04-28 15:05:00|820.07|809.27|831.7|820.9|831.7|820.9|819.79|808.99|73
1651158600000|2022-04-28 15:10:00|831.66|820.86|831.01|820.21|832.72|821.92|830.26|819.46|60
1651158900000|2022-04-28 15:15:00|831.6|820.8|824.3|813.5|831.7|820.9|823.67|812.87|121
1651159200000|2022-04-28 15:20:00|824.29|813.49|819.92|809.12|824.29|813.49|818.9|808.1|126
1651159500000|2022-04-28 15:25:00|819.9|809.1|820.9|810.1|823.4|812.6|819.9|809.1|95
1651159800000|2022-04-28 15:30:00|821.14|810.34|818.4|807.6|822.23|811.43|816.62|805.82|106
1651160100000|2022-04-28 15:35:00|817.8|807|816.22|805.42|819.9|809.1|816.22|805.42|92
1651160400000|2022-04-28 15:40:00|816.52|805.72|816.38|805.58|817.4|806.6|816.1|805.3|56
1651160700000|2022-04-28 15:45:00|816.24|805.44|811.9|801.1|816.24|805.44|809.9|799.1|99
1651161000000|2022-04-28 15:50:00|811.55|800.75|815.9|805.1|818.4|807.6|810.85|800.05|97
1651161300000|2022-04-28 15:55:00|815.95|805.15|814.9|804.1|816.66|805.86|813.03|802.23|92
1651161600000|2022-04-28 16:00:00|814.55|803.75|813.9|803.1|815.9|805.1|813|802.2|82
1651161900000|2022-04-28 16:05:00|813.72|802.92|809.9|799.1|813.72|802.92|809.84|799.04|83
1651162200000|2022-04-28 16:10:00|810.03|799.23|812.65|801.85|812.65|801.85|808.66|797.86|76
1651162500000|2022-04-28 16:15:00|812.75|801.95|814.8|804|814.9|804.1|811.15|800.35|98
1651162800000|2022-04-28 16:20:00|814.85|804.05|816.92|806.12|817.15|806.35|814.4|803.6|41
1651163100000|2022-04-28 16:25:00|817.37|806.57|817.9|807.1|818.34|807.54|817.2|806.4|53
1651163400000|2022-04-28 16:30:00|818.08|807.28|816.9|806.1|818.08|807.28|815.9|805.1|39
1651163700000|2022-04-28 16:35:00|816.95|806.15|817.44|806.64|818|807.2|816.75|805.95|43
1651164000000|2022-04-28 16:40:00|817.24|806.44|821.08|810.28|821.6|810.8|816.9|806.1|52
1651164300000|2022-04-28 16:45:00|821|810.2|822.9|812.1|822.9|812.1|819.6|808.8|92
1651164600000|2022-04-28 16:50:00|822.53|811.73|823.4|812.6|823.55|812.75|820.77|809.97|58
1651164900000|2022-04-28 16:55:00|823.7|812.9|822.78|811.98|823.7|812.9|822.4|811.6|30
1651165200000|2022-04-28 17:00:00|822.85|812.05|821.85|811.05|823.4|812.6|820.94|810.14|63
1651165500000|2022-04-28 17:05:00|821.35|810.55|823.9|813.1|824.31|813.51|821.02|810.22|31
1651165800000|2022-04-28 17:10:00|824.05|813.25|822.9|812.1|824.59|813.79|821.9|811.1|51
1651166100000|2022-04-28 17:15:00|822.74|811.94|819.9|809.1|822.74|811.94|819|808.2|70
1651166400000|2022-04-28 17:20:00|819.86|809.06|823.9|813.1|824.04|813.24|819.05|808.25|46
1651166700000|2022-04-28 17:25:00|823.8|813|827.15|816.35|828|817.2|823.1|812.3|65
1651167000000|2022-04-28 17:30:00|827.4|816.6|828.25|817.45|828.25|817.45|825.9|815.1|32
1651167300000|2022-04-28 17:35:00|827.9|817.1|828.9|818.1|829.4|818.6|826.9|816.1|22
1651167600000|2022-04-28 17:40:00|828.4|817.6|826.73|815.93|828.4|817.6|825.9|815.1|39
1651167900000|2022-04-28 17:45:00|826.75|815.95|827.9|817.1|827.9|817.1|825.8|815|15
1651168200000|2022-04-28 17:50:00|828.02|817.22|828.55|817.75|829.4|818.6|827.9|817.1|88
1651168500000|2022-04-28 17:55:00|827.9|817.1|829.24|818.44|829.6|818.8|827.82|817.02|61
1651168800000|2022-04-28 18:00:00|829.27|818.47|831.75|820.95|831.97|821.17|829.18|818.38|51
1651169100000|2022-04-28 18:05:00|831.9|821.1|830.71|819.91|832.99|822.19|829.9|819.1|55
1651169400000|2022-04-28 18:10:00|830.7|819.9|830.9|820.1|831.9|821.1|829.8|819|25
1651169700000|2022-04-28 18:15:00|830.98|820.18|832.9|822.1|833.7|822.9|830.86|820.06|39
1651170000000|2022-04-28 18:20:00|832.79|821.99|833.13|822.33|834.35|823.55|831.9|821.1|28
1651170300000|2022-04-28 18:25:00|833.7|822.9|833.8|823|833.8|823|832.86|822.06|18
1651170600000|2022-04-28 18:30:00|833.65|822.85|832.9|822.1|833.8|823|832.67|821.87|28
1651170900000|2022-04-28 18:35:00|833|822.2|832.9|822.1|833.12|822.32|831.9|821.1|11
1651171200000|2022-04-28 18:40:00|832.4|821.6|833.2|822.4|833.7|822.9|831.9|821.1|20
1651171500000|2022-04-28 18:45:00|832.91|822.11|831.7|820.9|832.91|822.11|831.6|820.8|21
1651171800000|2022-04-28 18:50:00|831.9|821.1|830.95|820.15|832.72|821.92|830.9|820.1|22
1651172100000|2022-04-28 18:55:00|830.9|820.1|830.9|820.1|831.75|820.95|830.06|819.26|21
1651172400000|2022-04-28 19:00:00|830.94|820.14|832.9|822.1|834.59|823.79|830.25|819.45|77
1651172700000|2022-04-28 19:05:00|832.75|821.95|836.4|825.6|836.4|825.6|832.75|821.95|29
1651173000000|2022-04-28 19:10:00|836.75|825.95|835.9|825.1|836.82|826.02|835.9|825.1|99
1651173300000|2022-04-28 19:15:00|835.86|825.06|833.6|822.8|835.86|825.06|833.09|822.29|54
1651173600000|2022-04-28 19:20:00|833.4|822.6|834.8|824|834.8|824|833.22|822.42|49
1651173900000|2022-04-28 19:25:00|834.54|823.74|834.14|823.34|834.9|824.1|834|823.2|19
1651174200000|2022-04-28 19:30:00|834.4|823.6|833.9|823.1|834.4|823.6|833.86|823.06|5
1651174500000|2022-04-28 19:35:00|833.8|823|832.9|822.1|834|823.2|832.4|821.6|22
1651174800000|2022-04-28 19:40:00|832.53|821.73|830.94|820.14|832.53|821.73|830.9|820.1|30
1651175100000|2022-04-28 19:45:00|830.9|820.1|829.33|818.53|832.3|821.5|829.33|818.53|27
1651175400000|2022-04-28 19:50:00|829.08|818.28|828.9|818.1|829.08|818.28|827.98|817.18|39
1651175700000|2022-04-28 19:55:00|828.83|818.03|829|818.2|829|818.2|828.67|817.87|31
1651176000000|2022-04-28 20:00:00|829.11|818.31|824.9|814.1|829.11|818.31|824.15|813.35|99
1651176300000|2022-04-28 20:05:00|824.2|813.4|822.9|812.1|824.9|814.1|822.7|811.9|27
1651176600000|2022-04-28 20:10:00|822.77|811.97|822.9|812.1|823.9|813.1|822.58|811.78|29
1651176900000|2022-04-28 20:15:00|823.23|812.43|824.65|813.85|824.85|814.05|823.23|812.43|15
1651177200000|2022-04-28 20:20:00|824.54|813.74|824.86|814.06|825.75|814.95|822.9|812.1|41
1651177500000|2022-04-28 20:25:00|824.67|813.87|826.9|816.1|827.08|816.28|824.67|813.87|41
1651177800000|2022-04-28 20:30:00|827.04|816.24|829.35|818.55|830.1|819.3|827.04|816.24|62
1651178100000|2022-04-28 20:35:00|829.4|818.6|830.16|819.36|830.65|819.85|828.9|818.1|23
1651178400000|2022-04-28 20:40:00|830.15|819.35|829.25|818.45|830.23|819.43|828.95|818.15|11
1651178700000|2022-04-28 20:45:00|829.45|818.65|827.65|816.85|829.45|818.65|827.1|816.3|48
1651179000000|2022-04-28 20:50:00|827.9|817.1|826.95|816.15|827.9|817.1|826.84|816.04|7
1651179300000|2022-04-28 20:55:00|827|816.2|827.03|816.23|827.9|817.1|827|816.2|25
1651179600000|2022-04-28 21:00:00|826.81|816.01|826.94|816.14|826.94|816.14|825.88|815.08|211
1651179900000|2022-04-28 21:05:00|827.05|816.25|827.98|817.18|828.82|818.02|827.05|816.25|269
1651180200000|2022-04-28 21:10:00|827.99|817.19|826.66|815.86|827.99|817.19|826.66|815.86|12
1651180500000|2022-04-28 21:15:00|826.85|816.05|826.9|816.1|826.9|816.1|826.6|815.8|8
1651180800000|2022-04-28 21:20:00|826.95|816.15|826.4|815.6|827.9|817.1|826.4|815.6|12
1651181100000|2022-04-28 21:25:00|825.9|815.1|822.9|812.1|825.9|815.1|822.9|812.1|15
1651181400000|2022-04-28 21:30:00|822.98|812.18|823.2|812.4|823.2|812.4|822.98|812.18|3
1651181700000|2022-04-28 21:35:00|822.9|812.1|820|809.2|822.9|812.1|820|809.2|15
1651182000000|2022-04-28 21:40:00|820.05|809.25|816.9|806.1|820.05|809.25|816.9|806.1|19
1651182300000|2022-04-28 21:45:00|817.15|806.35|817.9|807.1|818.9|808.1|817.15|806.35|15
1651182600000|2022-04-28 21:50:00|818|807.2|818.9|808.1|819.01|808.21|818|807.2|9
1651182900000|2022-04-28 21:55:00|818.97|808.17|820.95|810.15|820.95|810.15|818.97|808.17|14
1651183200000|2022-04-28 22:00:00|820.9|810.1|820.68|809.88|821.45|810.65|819.11|808.31|44
1651183500000|2022-04-28 22:05:00|820.57|809.77|817.58|806.78|821|810.2|817.23|806.43|50
1651183800000|2022-04-28 22:10:00|817.9|807.1|817.09|806.29|818.28|807.48|816.4|805.6|46
1651184100000|2022-04-28 22:15:00|817.17|806.37|817.55|806.75|817.9|807.1|817|806.2|27
1651184400000|2022-04-28 22:20:00|817.35|806.55|816.9|806.1|817.45|806.65|816.9|806.1|12
1651184700000|2022-04-28 22:25:00|816.75|805.95|816|805.2|816.8|806|814.15|803.35|56
1651185000000|2022-04-28 22:30:00|816.4|805.6|817.9|807.1|817.9|807.1|816.4|805.6|16
1651185300000|2022-04-28 22:35:00|816.9|806.1|817.4|806.6|817.4|806.6|816.9|806.1|5
1651185600000|2022-04-28 22:40:00|817.9|807.1|816.9|806.1|817.9|807.1|815.9|805.1|13
1651185900000|2022-04-28 22:45:00|816.95|806.15|819.14|808.34|819.65|808.85|816.95|806.15|37
1651186200000|2022-04-28 22:50:00|819.19|808.39|818.15|807.35|819.19|808.39|817.6|806.8|21
1651186500000|2022-04-28 22:55:00|817.9|807.1|818.25|807.45|818.6|807.8|817.9|807.1|15
1651186800000|2022-04-28 23:00:00|818.15|807.35|815.95|805.15|818.36|807.56|815.95|805.15|35
1651187100000|2022-04-28 23:05:00|815.9|805.1|820.94|810.14|820.94|810.14|815.13|804.33|36
1651187400000|2022-04-28 23:10:00|820.98|810.18|823.9|813.1|824.15|813.35|820.98|810.18|57
1651187700000|2022-04-28 23:15:00|823.55|812.75|823|812.2|823.55|812.75|822.61|811.81|10
1651188000000|2022-04-28 23:20:00|822.9|812.1|822.9|812.1|822.9|812.1|821.85|811.05|25
1651188300000|2022-04-28 23:25:00|822.95|812.15|823|812.2|823|812.2|821.9|811.1|16
1651188600000|2022-04-28 23:30:00|823.1|812.3|821.9|811.1|823.9|813.1|821.9|811.1|25
1651188900000|2022-04-28 23:35:00|821.77|810.97|821.75|810.95|821.9|811.1|820.9|810.1|26
1651189200000|2022-04-28 23:40:00|821.19|810.39|820.7|809.9|821.9|811.1|819.9|809.1|26
1651189500000|2022-04-28 23:45:00|820.65|809.85|821.56|810.76|821.9|811.1|820.65|809.85|18
1651189800000|2022-04-28 23:50:00|820.9|810.1|821.9|811.1|821.9|811.1|820.9|810.1|9
1651190100000|2022-04-28 23:55:00|822|811.2|822.03|811.23|822.9|812.1|821.95|811.15|21
1651190400000|2022-04-29 00:00:00|822.01|811.21|823.9|813.1|824.9|814.1|822.01|811.21|31
1651190700000|2022-04-29 00:05:00|824|813.2|824.9|814.1|825.84|815.04|822.8|812|29
1651191000000|2022-04-29 00:10:00|825.17|814.37|825.9|815.1|826.9|816.1|825.17|814.37|22
1651191300000|2022-04-29 00:15:00|825.83|815.03|826.9|816.1|827.05|816.25|825.83|815.03|22
1651191600000|2022-04-29 00:20:00|826.75|815.95|825.9|815.1|826.9|816.1|825.15|814.35|43
1651191900000|2022-04-29 00:25:00|825.5|814.7|824.45|813.65|825.9|815.1|824.45|813.65|63
1651192200000|2022-04-29 00:30:00|824.48|813.68|824.9|814.1|824.9|814.1|823.95|813.15|47
1651192500000|2022-04-29 00:35:00|824.75|813.95|824.9|814.1|825.1|814.3|823.85|813.05|17
1651192800000|2022-04-29 00:40:00|824.83|814.03|822.9|812.1|824.83|814.03|822.65|811.85|23
1651193100000|2022-04-29 00:45:00|822.6|811.8|821.9|811.1|822.9|812.1|820.9|810.1|31
1651193400000|2022-04-29 00:50:00|821.95|811.15|824.9|814.1|825.61|814.81|821.95|811.15|53
1651193700000|2022-04-29 00:55:00|825.05|814.25|826.9|816.1|826.95|816.15|825.05|814.25|35
1651194000000|2022-04-29 01:00:00|827|816.2|826.65|815.85|827.55|816.75|826.65|815.85|17
1651194300000|2022-04-29 01:05:00|826.6|815.8|826.74|815.94|826.9|816.1|825.25|814.45|60
1651194600000|2022-04-29 01:10:00|826.44|815.64|826.9|816.1|827.3|816.5|826.29|815.49|24
1651194900000|2022-04-29 01:15:00|826.8|816|827.05|816.25|827.55|816.75|826|815.2|39
1651195200000|2022-04-29 01:20:00|827.18|816.38|824.83|814.03|827.9|817.1|824.83|814.03|21
1651195500000|2022-04-29 01:25:00|824.6|813.8|825.9|815.1|825.9|815.1|823.84|813.04|25
1651195800000|2022-04-29 01:30:00|825.62|814.82|823.9|813.1|825.62|814.82|823.9|813.1|12
1651196100000|2022-04-29 01:35:00|824.08|813.28|824.11|813.31|824.9|814.1|823.9|813.1|19
1651196400000|2022-04-29 01:40:00|824.16|813.36|821.9|811.1|824.21|813.41|821|810.2|58
1651196700000|2022-04-29 01:45:00|821.61|810.81|821.9|811.1|821.9|811.1|821.16|810.36|25
1651197000000|2022-04-29 01:50:00|821.76|810.96|820.13|809.33|821.93|811.13|819.09|808.29|55
1651197300000|2022-04-29 01:55:00|820.31|809.51|823.53|812.73|823.53|812.73|820.13|809.33|54
1651197600000|2022-04-29 02:00:00|823.55|812.75|821.8|811|823.55|812.75|821.64|810.84|25
1651197900000|2022-04-29 02:05:00|821.63|810.83|823.9|813.1|823.95|813.15|821.32|810.52|44
1651198200000|2022-04-29 02:10:00|824.1|813.3|819.9|809.1|824.1|813.3|819.9|809.1|76
1651198500000|2022-04-29 02:15:00|819.67|808.87|819.97|809.17|820.4|809.6|819.25|808.45|22
1651198800000|2022-04-29 02:20:00|819.93|809.13|817.43|806.63|819.93|809.13|817.2|806.4|50
1651199100000|2022-04-29 02:25:00|817.33|806.53|816.9|806.1|817.33|806.53|816|805.2|67
1651199400000|2022-04-29 02:30:00|816.74|805.94|816.9|806.1|817.62|806.82|816.1|805.3|57
1651199700000|2022-04-29 02:35:00|816.75|805.95|816.9|806.1|816.9|806.1|816.13|805.33|21
1651200000000|2022-04-29 02:40:00|816.68|805.88|817.9|807.1|818.25|807.45|816.12|805.32|45
1651200300000|2022-04-29 02:45:00|818.06|807.26|817.01|806.21|818.22|807.42|817.01|806.21|15
1651200600000|2022-04-29 02:50:00|817|806.2|815.39|804.59|817.34|806.54|815.21|804.41|43
1651200900000|2022-04-29 02:55:00|815.08|804.28|814.28|803.48|815.33|804.53|809.8|799|100
1651201200000|2022-04-29 03:00:00|813.9|803.1|813.9|803.1|813.94|803.14|813.05|802.25|19
1651201500000|2022-04-29 03:05:00|813.85|803.05|812.9|802.1|814.65|803.85|812.9|802.1|29
1651201800000|2022-04-29 03:10:00|812.69|801.89|811.9|801.1|813.9|803.1|809.95|799.15|52
1651202100000|2022-04-29 03:15:00|811.88|801.08|813.21|802.41|813.21|802.41|811.32|800.52|22
1651202400000|2022-04-29 03:20:00|813.27|802.47|813.9|803.1|814.28|803.48|813.21|802.41|20
1651202700000|2022-04-29 03:25:00|814.18|803.38|813.9|803.1|814.59|803.79|813.9|803.1|4
1651203000000|2022-04-29 03:30:00|813.74|802.94|812.9|802.1|813.74|802.94|811.9|801.1|19
1651203300000|2022-04-29 03:35:00|812.64|801.84|813.9|803.1|814|803.2|810.9|800.1|27
1651203600000|2022-04-29 03:40:00|814.4|803.6|815.27|804.47|815.77|804.97|814.25|803.45|35
1651203900000|2022-04-29 03:45:00|815.45|804.65|815.9|805.1|815.9|805.1|814.13|803.33|24
1651204200000|2022-04-29 03:50:00|815.95|805.15|815.9|805.1|816.77|805.97|813.9|803.1|40
1651204500000|2022-04-29 03:55:00|815.73|804.93|815.25|804.45|815.75|804.95|813.6|802.8|41
1651204800000|2022-04-29 04:00:00|814.9|804.1|812.99|802.19|816.93|806.13|812.94|802.14|54
1651205100000|2022-04-29 04:05:00|813.12|802.32|812.95|802.15|813.9|803.1|811.04|800.24|56
1651205400000|2022-04-29 04:10:00|813|802.2|815.9|805.1|816.93|806.13|812.9|802.1|31
1651205700000|2022-04-29 04:15:00|815.8|805|816.9|806.1|817.9|807.1|815.8|805|29
1651206000000|2022-04-29 04:20:00|816.58|805.78|815.19|804.39|816.75|805.95|814.7|803.9|65
1651206300000|2022-04-29 04:25:00|815.7|804.9|818.9|808.1|819.9|809.1|815.7|804.9|47
1651206600000|2022-04-29 04:30:00|819.4|808.6|818.74|807.94|819.9|809.1|817.9|807.1|23
1651206900000|2022-04-29 04:35:00|818.85|808.05|818.9|808.1|818.9|808.1|818.22|807.42|9
1651207200000|2022-04-29 04:40:00|819.21|808.41|820.7|809.9|820.7|809.9|819.21|808.41|43
1651207500000|2022-04-29 04:45:00|820.5|809.7|822.9|812.1|822.9|812.1|820.09|809.29|19
1651207800000|2022-04-29 04:50:00|822.73|811.93|821.9|811.1|822.73|811.93|821.85|811.05|8
1651208100000|2022-04-29 04:55:00|822.05|811.25|821.64|810.84|822.84|812.04|821.64|810.84|17
1651208400000|2022-04-29 05:00:00|821.9|811.1|822.95|812.15|823|812.2|821.9|811.1|11
1651208700000|2022-04-29 05:05:00|822.9|812.1|823.9|813.1|824.05|813.25|822.9|812.1|14
1651209000000|2022-04-29 05:10:00|823.75|812.95|823.4|812.6|823.81|813.01|822.7|811.9|46
1651209300000|2022-04-29 05:15:00|823.65|812.85|824.75|813.95|824.8|814|823.4|812.6|21
1651209600000|2022-04-29 05:20:00|824.58|813.78|825.8|815|825.8|815|823.95|813.15|35
1651209900000|2022-04-29 05:25:00|825.75|814.95|825.6|814.8|825.8|815|825.6|814.8|5
1651210200000|2022-04-29 05:30:00|825.41|814.61|822.9|812.1|825.7|814.9|822.9|812.1|33
1651210500000|2022-04-29 05:35:00|822.78|811.98|822.9|812.1|823.9|813.1|822.78|811.98|18
1651210800000|2022-04-29 05:40:00|822.74|811.94|822.9|812.1|822.9|812.1|822.35|811.55|5
1651211100000|2022-04-29 05:45:00|822.69|811.89|819.85|809.05|822.69|811.89|819.85|809.05|28
1651211400000|2022-04-29 05:50:00|819.9|809.1|819.17|808.37|819.9|809.1|819.16|808.36|30
1651211700000|2022-04-29 05:55:00|819.22|808.42|818.9|808.1|819.74|808.94|818.9|808.1|11
1651212000000|2022-04-29 06:00:00|818.95|808.15|820|809.2|820.29|809.49|818.79|807.99|27
1651212300000|2022-04-29 06:05:00|820.4|809.6|819|808.2|820.82|810.02|819|808.2|17
1651212600000|2022-04-29 06:10:00|818.9|808.1|817.31|806.51|818.9|808.1|815.55|804.75|49
1651212900000|2022-04-29 06:15:00|817.32|806.52|817.9|807.1|817.9|807.1|816.55|805.75|24
1651213200000|2022-04-29 06:20:00|817.84|807.04|818.2|807.4|818.9|808.1|817.84|807.04|18
1651213500000|2022-04-29 06:25:00|818|807.2|819.9|809.1|820.9|810.1|818|807.2|14
1651213800000|2022-04-29 06:30:00|820.1|809.3|821.47|810.67|821.55|810.75|819.5|808.7|20
1651214100000|2022-04-29 06:35:00|821.55|810.75|823.45|812.65|823.5|812.7|821.55|810.75|24
1651214400000|2022-04-29 06:40:00|823.31|812.51|823.9|813.1|824|813.2|822.9|812.1|17
1651214700000|2022-04-29 06:45:00|823.82|813.02|822.9|812.1|823.82|813.02|822.9|812.1|6
1651215000000|2022-04-29 06:50:00|823.4|812.6|822.87|812.07|823.4|812.6|821.69|810.89|18
1651215300000|2022-04-29 06:55:00|822.85|812.05|822.98|812.18|823.75|812.95|822.6|811.8|12
1651215600000|2022-04-29 07:00:00|823|812.2|822.75|811.95|824.36|813.56|822.75|811.95|21
1651215900000|2022-04-29 07:05:00|822.9|812.1|823.95|813.15|823.95|813.15|821.9|811.1|15
1651216200000|2022-04-29 07:10:00|824.07|813.27|823.75|812.95|824.07|813.27|823.35|812.55|16
1651216500000|2022-04-29 07:15:00|823.8|813|823.9|813.1|823.9|813.1|823.7|812.9|6
1651216800000|2022-04-29 07:20:00|823.85|813.05|823.4|812.6|824.4|813.6|822.77|811.97|30
1651217100000|2022-04-29 07:25:00|823.75|812.95|823.05|812.25|823.9|813.1|822.9|812.1|12
1651217400000|2022-04-29 07:30:00|823|812.2|822.9|812.1|823|812.2|822|811.2|23
1651217700000|2022-04-29 07:35:00|822.95|812.15|822.9|812.1|823.9|813.1|822.9|812.1|12
1651218000000|2022-04-29 07:40:00|822.85|812.05|821.9|811.1|822.85|812.05|821.9|811.1|5
1651218300000|2022-04-29 07:45:00|821.85|811.05|821.9|811.1|822.54|811.74|821.85|811.05|7
1651218600000|2022-04-29 07:50:00|822|811.2|821.9|811.1|822.08|811.28|821.37|810.57|10
1651218900000|2022-04-29 07:55:00|821.63|810.83|822.1|811.3|822.1|811.3|821.06|810.26|8
1651219200000|2022-04-29 08:00:00|822|811.2|822.4|811.6|822.4|811.6|821.9|811.1|33
1651219500000|2022-04-29 08:05:00|822.33|811.53|822.95|812.15|823.06|812.26|822.2|811.4|23
1651219800000|2022-04-29 08:10:00|822.81|812.01|822.9|812.1|822.9|812.1|822|811.2|34
1651220100000|2022-04-29 08:15:00|822.77|811.97|820.9|810.1|823.25|812.45|820.9|810.1|16
1651220400000|2022-04-29 08:20:00|820.88|810.08|820.9|810.1|820.9|810.1|820.2|809.4|7
1651220700000|2022-04-29 08:25:00|820.63|809.83|820.25|809.45|820.63|809.83|820|809.2|9
1651221000000|2022-04-29 08:30:00|820.2|809.4|816.9|806.1|821.17|810.37|816.9|806.1|28
1651221300000|2022-04-29 08:35:00|817.4|806.6|818.09|807.29|818.9|808.1|817.4|806.6|13
1651221600000|2022-04-29 08:40:00|818.05|807.25|816.9|806.1|818.15|807.35|816.9|806.1|8
1651221900000|2022-04-29 08:45:00|816.8|806|816.9|806.1|817.7|806.9|816.62|805.82|17
1651222200000|2022-04-29 08:50:00|817.24|806.44|817.5|806.7|817.5|806.7|816.7|805.9|14
1651222500000|2022-04-29 08:55:00|817.4|806.6|813.9|803.1|817.4|806.6|812.91|802.11|51
1651222800000|2022-04-29 09:00:00|813.7|802.9|810.35|799.55|813.7|802.9|810.25|799.45|69
1651223100000|2022-04-29 09:05:00|810.4|799.6|810.4|799.6|810.9|800.1|808.77|797.97|71
1651223400000|2022-04-29 09:10:00|810.9|800.1|811.9|801.1|812.75|801.95|810.5|799.7|47
1651223700000|2022-04-29 09:15:00|811.62|800.82|813.9|803.1|814.03|803.23|808.9|798.1|54
1651224000000|2022-04-29 09:20:00|813.95|803.15|813.55|802.75|814.62|803.82|813.27|802.47|37
1651224300000|2022-04-29 09:25:00|813.51|802.71|813.4|802.6|813.51|802.71|812.7|801.9|15
1651224600000|2022-04-29 09:30:00|813.55|802.75|812.9|802.1|814.9|804.1|811.9|801.1|24
1651224900000|2022-04-29 09:35:00|812.77|801.97|814.4|803.6|815.61|804.81|812.26|801.46|23
1651225200000|2022-04-29 09:40:00|813.9|803.1|812.65|801.85|813.9|803.1|811.9|801.1|17
1651225500000|2022-04-29 09:45:00|812.55|801.75|811.9|801.1|812.65|801.85|809.9|799.1|32
1651225800000|2022-04-29 09:50:00|811.4|800.6|808.9|798.1|811.9|801.1|808.8|798|27
1651226100000|2022-04-29 09:55:00|808.7|797.9|808.6|797.8|809.57|798.77|808.12|797.32|37
1651226400000|2022-04-29 10:00:00|808.44|797.64|808.2|797.4|808.5|797.7|807.45|796.65|31
1651226700000|2022-04-29 10:05:00|808.25|797.45|809.75|798.95|809.75|798.95|807.6|796.8|12
1651227000000|2022-04-29 10:10:00|809.9|799.1|809.05|798.25|809.9|799.1|808.9|798.1|27
1651227300000|2022-04-29 10:15:00|808.9|798.1|811.01|800.21|811.9|801.1|808.4|797.6|32
1651227600000|2022-04-29 10:20:00|811.1|800.3|809.9|799.1|811.1|800.3|809.7|798.9|20
1651227900000|2022-04-29 10:25:00|809.95|799.15|807.76|796.96|810.95|800.15|807.35|796.55|65
1651228200000|2022-04-29 10:30:00|807.79|796.99|807.9|797.1|808.02|797.22|807.43|796.63|19
1651228500000|2022-04-29 10:35:00|807.53|796.73|807.9|797.1|808.9|798.1|806.9|796.1|34
1651228800000|2022-04-29 10:40:00|807.4|796.6|800.9|790.1|807.4|796.6|800.9|790.1|95
1651229100000|2022-04-29 10:45:00|800.35|789.55|791.4|780.6|801.9|791.1|788.14|777.34|138
1651229400000|2022-04-29 10:50:00|790.9|780.1|795.22|784.42|795.87|785.07|790.9|780.1|58
1651229700000|2022-04-29 10:55:00|795.5|784.7|795.58|784.78|797.85|787.05|794.23|783.43|66
1651230000000|2022-04-29 11:00:00|795.95|785.15|794.95|784.15|796.77|785.97|794.15|783.35|62
1651230300000|2022-04-29 11:05:00|795.1|784.3|795.9|785.1|795.9|785.1|793.25|782.45|59
1651230600000|2022-04-29 11:10:00|795.89|785.09|793.4|782.6|795.89|785.09|793.4|782.6|18
1651230900000|2022-04-29 11:15:00|793.2|782.4|792.9|782.1|793.2|782.4|791.6|780.8|38
1651231200000|2022-04-29 11:20:00|793.09|782.29|793.1|782.3|793.62|782.82|791.25|780.45|25
1651231500000|2022-04-29 11:25:00|793.05|782.25|791.9|781.1|793.2|782.4|791.07|780.27|30
1651231800000|2022-04-29 11:30:00|792.55|781.75|792.1|781.3|793.91|783.11|791.1|780.3|42
1651232100000|2022-04-29 11:35:00|791.9|781.1|788.9|778.1|791.9|781.1|788.22|777.42|49
1651232400000|2022-04-29 11:40:00|788.5|777.7|790.93|780.13|791.9|781.1|787.75|776.95|53
1651232700000|2022-04-29 11:45:00|790.94|780.14|794.5|783.7|794.95|784.15|790.94|780.14|39
1651233000000|2022-04-29 11:50:00|794.2|783.4|791.9|781.1|794.3|783.5|791.09|780.29|27
1651233300000|2022-04-29 11:55:00|792.9|782.1|792.9|782.1|792.9|782.1|792.35|781.55|14
1651233600000|2022-04-29 12:00:00|793|782.2|791.87|781.07|793.77|782.97|791.3|780.5|33
1651233900000|2022-04-29 12:05:00|791.89|781.09|793.84|783.04|793.87|783.07|790.59|779.79|38
1651234200000|2022-04-29 12:10:00|793.9|783.1|796.9|786.1|796.9|786.1|793.9|783.1|28
1651234500000|2022-04-29 12:15:00|797.05|786.25|797.8|787|797.8|787|796.74|785.94|29
1651234800000|2022-04-29 12:20:00|797.9|787.1|799.02|788.22|799.02|788.22|797.15|786.35|49
1651235100000|2022-04-29 12:25:00|799.07|788.27|800.2|789.4|800.65|789.85|798.6|787.8|47
1651235400000|2022-04-29 12:30:00|800.05|789.25|800.7|789.9|800.7|789.9|798.38|787.58|45
1651235700000|2022-04-29 12:35:00|800.46|789.66|800.65|789.85|800.65|789.85|798.9|788.1|18
1651236000000|2022-04-29 12:40:00|800.6|789.8|803.9|793.1|803.9|793.1|800.55|789.75|33
1651236300000|2022-04-29 12:45:00|803.4|792.6|802.68|791.88|805.97|795.17|802.33|791.53|49
1651236600000|2022-04-29 12:50:00|802.48|791.68|800.8|790|802.85|792.05|800.8|790|31
1651236900000|2022-04-29 12:55:00|800.55|789.75|800.72|789.92|800.72|789.92|799.65|788.85|16
1651237200000|2022-04-29 13:00:00|800.71|789.91|801.65|790.85|801.9|791.1|799.62|788.82|37
1651237500000|2022-04-29 13:05:00|801.7|790.9|798.9|788.1|801.7|790.9|798.8|788|28
1651237800000|2022-04-29 13:10:00|798.57|787.77|799.55|788.75|799.55|788.75|797.4|786.6|26
1651238100000|2022-04-29 13:15:00|799.86|789.06|803.4|792.6|803.4|792.6|799.86|789.06|33
1651238400000|2022-04-29 13:20:00|802.99|792.19|804.65|793.85|804.8|794|802.9|792.1|38
1651238700000|2022-04-29 13:25:00|804.15|793.35|802.9|792.1|804.15|793.35|802.34|791.54|24
1651239000000|2022-04-29 13:30:00|802.75|791.95|805.9|795.1|806.33|795.53|800|789.2|62
1651239300000|2022-04-29 13:35:00|806.4|795.6|803.95|793.15|806.9|796.1|803.95|793.15|46
1651239600000|2022-04-29 13:40:00|804.4|793.6|800.9|790.1|804.9|794.1|800.72|789.92|43
1651239900000|2022-04-29 13:45:00|800.62|789.82|801.35|790.55|801.35|790.55|798.8|788|72
1651240200000|2022-04-29 13:50:00|801.9|791.1|802.9|792.1|802.9|792.1|801.53|790.73|30
1651240500000|2022-04-29 13:55:00|802.94|792.14|804.99|794.19|806.78|795.98|802.94|792.14|56
1651240800000|2022-04-29 14:00:00|804.91|794.11|806.9|796.1|806.9|796.1|803.15|792.35|61
1651241100000|2022-04-29 14:05:00|806.24|795.44|804.9|794.1|806.24|795.44|803.9|793.1|23
1651241400000|2022-04-29 14:10:00|804.4|793.6|805|794.2|805.51|794.71|801.95|791.15|58
1651241700000|2022-04-29 14:15:00|805.15|794.35|799.9|789.1|805.77|794.97|799.42|788.62|64
1651242000000|2022-04-29 14:20:00|799.8|789|795.9|785.1|800.08|789.28|795.45|784.65|61
1651242300000|2022-04-29 14:25:00|796.15|785.35|795.15|784.35|796.51|785.71|793.9|783.1|44
1651242600000|2022-04-29 14:30:00|794.98|784.18|794.43|783.63|795.23|784.43|792.9|782.1|43
1651242900000|2022-04-29 14:35:00|794.4|783.6|794.94|784.14|795.85|785.05|792.45|781.65|69
1651243200000|2022-04-29 14:40:00|795.27|784.47|793.9|783.1|795.68|784.88|793.46|782.66|60
1651243500000|2022-04-29 14:45:00|794.05|783.25|793.9|783.1|794.55|783.75|792.94|782.14|18
1651243800000|2022-04-29 14:50:00|793.95|783.15|793.9|783.1|794.05|783.25|791.9|781.1|37
1651244100000|2022-04-29 14:55:00|794.15|783.35|797.67|786.87|797.67|786.87|793.9|783.1|45
1651244400000|2022-04-29 15:00:00|797.58|786.78|795.9|785.1|797.7|786.9|794.78|783.98|63
1651244700000|2022-04-29 15:05:00|796.2|785.4|793.9|783.1|798.9|788.1|793.54|782.74|55
1651245000000|2022-04-29 15:10:00|793.81|783.01|793.9|783.1|793.9|783.1|792|781.2|25
1651245300000|2022-04-29 15:15:00|793.5|782.7|794.9|784.1|795.08|784.28|793.5|782.7|24
1651245600000|2022-04-29 15:20:00|794.78|783.98|793.9|783.1|794.9|784.1|793.35|782.55|40
1651245900000|2022-04-29 15:25:00|793.84|783.04|791.16|780.36|793.9|783.1|791|780.2|84
1651246200000|2022-04-29 15:30:00|791.1|780.3|794.14|783.34|795.9|785.1|791.05|780.25|79
1651246500000|2022-04-29 15:35:00|794.2|783.4|793.92|783.12|794.9|784.1|793.25|782.45|39
1651246800000|2022-04-29 15:40:00|793.62|782.82|795.07|784.27|795.1|784.3|793.47|782.67|60
1651247100000|2022-04-29 15:45:00|795.12|784.32|794.9|784.1|796.16|785.36|794.9|784.1|26
1651247400000|2022-04-29 15:50:00|794.77|783.97|795.1|784.3|795.12|784.32|793.05|782.25|46
1651247700000|2022-04-29 15:55:00|795.15|784.35|793.9|783.1|795.15|784.35|792.9|782.1|30
1651248000000|2022-04-29 16:00:00|793.75|782.95|790.8|780|793.9|783.1|790.65|779.85|52
1651248300000|2022-04-29 16:05:00|790.75|779.95|791.28|780.48|791.75|780.95|790.75|779.95|70
1651248600000|2022-04-29 16:10:00|791.3|780.5|792.94|782.14|793.9|783.1|791.19|780.39|68
1651248900000|2022-04-29 16:15:00|793.09|782.29|791.9|781.1|794.19|783.39|791.9|781.1|32
1651249200000|2022-04-29 16:20:00|792.15|781.35|793.9|783.1|793.9|783.1|791.22|780.42|28
1651249500000|2022-04-29 16:25:00|794.75|783.95|794.95|784.15|795.25|784.45|792.9|782.1|46
1651249800000|2022-04-29 16:30:00|794.9|784.1|795.9|785.1|795.9|785.1|792.95|782.15|53
1651250100000|2022-04-29 16:35:00|795.79|784.99|789.81|779.01|795.82|785.02|788.99|778.19|124
1651250400000|2022-04-29 16:40:00|789.62|778.82|782.82|772.02|789.9|779.1|782.82|772.02|183
1651250700000|2022-04-29 16:45:00|782.83|772.03|784.9|774.1|785.82|775.02|782.59|771.79|125
1651251000000|2022-04-29 16:50:00|785.02|774.22|784.7|773.9|786.3|775.5|784.05|773.25|52
1651251300000|2022-04-29 16:55:00|784.75|773.95|785.9|775.1|785.9|775.1|781.35|770.55|75
1651251600000|2022-04-29 17:00:00|785.86|775.06|792|781.2|792.09|781.29|785.86|775.06|84
1651251900000|2022-04-29 17:05:00|792.6|781.8|789.9|779.1|792.6|781.8|789.69|778.89|44
1651252200000|2022-04-29 17:10:00|789.95|779.15|790.9|780.1|790.9|780.1|789.12|778.32|40
1651252500000|2022-04-29 17:15:00|790.66|779.86|791.8|781|792.03|781.23|790.42|779.62|44
1651252800000|2022-04-29 17:20:00|791.75|780.95|790.9|780.1|791.75|780.95|789.95|779.15|40
1651253100000|2022-04-29 17:25:00|790.98|780.18|793.25|782.45|793.9|783.1|790.9|780.1|42
1651253400000|2022-04-29 17:30:00|792.9|782.1|794.6|783.8|794.6|783.8|792.9|782.1|17
1651253700000|2022-04-29 17:35:00|794.23|783.43|794.3|783.5|794.76|783.96|793.1|782.3|43
1651254000000|2022-04-29 17:40:00|794.8|784|794.61|783.81|794.95|784.15|793.64|782.84|28
1651254300000|2022-04-29 17:45:00|794.8|784|788.7|777.9|794.9|784.1|786.94|776.14|107
1651254600000|2022-04-29 17:50:00|788.9|778.1|790.9|780.1|792.9|782.1|788.9|778.1|75
1651254900000|2022-04-29 17:55:00|790.85|780.05|789.47|778.67|790.85|780.05|789.31|778.51|33
1651255200000|2022-04-29 18:00:00|789.6|778.8|788.9|778.1|790.4|779.6|786.45|775.65|72
1651255500000|2022-04-29 18:05:00|789|778.2|783.4|772.6|789.2|778.4|783.4|772.6|71
1651255800000|2022-04-29 18:10:00|783.61|772.81|782.26|771.46|783.82|773.02|781.95|771.15|22
1651256100000|2022-04-29 18:15:00|782.95|772.15|782.35|771.55|785|774.2|782.12|771.32|98
1651256400000|2022-04-29 18:20:00|782.67|771.87|780|769.2|782.67|771.87|778.45|767.65|65
1651256700000|2022-04-29 18:25:00|780.65|769.85|782.9|772.1|782.9|772.1|779.9|769.1|59
1651257000000|2022-04-29 18:30:00|783.08|772.28|786.05|775.25|786.05|775.25|783.08|772.28|48
1651257300000|2022-04-29 18:35:00|786.1|775.3|783.1|772.3|786.2|775.4|782.9|772.1|44
1651257600000|2022-04-29 18:40:00|783.28|772.48|780.9|770.1|783.67|772.87|778.92|768.12|94
1651257900000|2022-04-29 18:45:00|781|770.2|777.06|766.26|781.07|770.27|776.4|765.6|100
1651258200000|2022-04-29 18:50:00|776.95|766.15|776.35|765.55|778.9|768.1|776.25|765.45|75
1651258500000|2022-04-29 18:55:00|776.64|765.84|779.95|769.15|780.85|770.05|776.49|765.69|76
1651258800000|2022-04-29 19:00:00|779.9|769.1|780.4|769.6|780.9|770.1|778.05|767.25|53
1651259100000|2022-04-29 19:05:00|779.95|769.15|777.22|766.42|780.03|769.23|777.21|766.41|57
1651259400000|2022-04-29 19:10:00|777|766.2|776.05|765.25|777.22|766.42|775.5|764.7|40
1651259700000|2022-04-29 19:15:00|776.08|765.28|778.9|768.1|778.9|768.1|775.6|764.8|57
1651260000000|2022-04-29 19:20:00|779.25|768.45|776.39|765.59|779.9|769.1|776.39|765.59|46
1651260300000|2022-04-29 19:25:00|776.09|765.29|770.83|760.03|777.9|767.1|770.83|760.03|108
1651260600000|2022-04-29 19:30:00|770.93|760.13|769.8|759|771.15|760.35|768.15|757.35|204
1651260900000|2022-04-29 19:35:00|769.78|758.98|770.9|760.1|771.33|760.53|768.9|758.1|84
1651261200000|2022-04-29 19:40:00|771.07|760.27|769.67|758.87|771.9|761.1|769.51|758.71|64
1651261500000|2022-04-29 19:45:00|769.57|758.77|765.78|754.98|770.9|760.1|763.89|753.09|184
1651261800000|2022-04-29 19:50:00|765.9|755.1|759|748.2|766.9|756.1|756.65|745.85|245
1651262100000|2022-04-29 19:55:00|758.9|748.1|763.18|752.38|763.18|752.38|757.94|747.14|182
1651262400000|2022-04-29 20:00:00|763.05|752.25|764.87|754.07|765.95|755.15|762.55|751.75|236
1651262700000|2022-04-29 20:05:00|764.96|754.16|760.77|749.97|766.7|755.9|760|749.2|260
1651263000000|2022-04-29 20:10:00|760.75|749.95|760.6|749.8|761.07|750.27|759.02|748.22|200
1651263300000|2022-04-29 20:15:00|760.61|749.81|763.24|752.44|763.33|752.53|759.26|748.46|137
1651263600000|2022-04-29 20:20:00|763.25|752.45|766.44|755.64|766.5|755.7|763.24|752.44|133
1651263900000|2022-04-29 20:25:00|766.31|755.51|763.17|752.37|766.46|755.66|763.17|752.37|145
1651264200000|2022-04-29 20:30:00|763.18|752.38|761.71|750.91|764|753.2|760.91|750.11|131
1651264500000|2022-04-29 20:35:00|761.72|750.92|761.91|751.11|761.91|751.11|761|750.2|85
1651264800000|2022-04-29 20:40:00|761.95|751.15|761.8|751|762.96|752.16|761.11|750.31|86
1651265100000|2022-04-29 20:45:00|761.73|750.93|762.71|751.91|763.01|752.21|761.73|750.93|52
1651265400000|2022-04-29 20:50:00|762.58|751.78|762.9|752.1|762.91|752.11|761.99|751.19|50
1651265700000|2022-04-29 20:55:00|762.89|752.09|761.89|751.09|763.06|752.26|761.89|751.09|52
1651302000000|2022-04-30 07:00:00|781.91|771.11|780.95|770.15|781.93|771.13|779.9|769.1|82
1651302300000|2022-04-30 07:05:00|780.9|770.1|780.89|770.09|781.42|770.62|780.4|769.6|47
1651302600000|2022-04-30 07:10:00|780.83|770.03|779.14|768.34|781|770.2|778.63|767.83|192
1651302900000|2022-04-30 07:15:00|779.1|768.3|778.1|767.3|780.08|769.28|778.09|767.29|53
1651303200000|2022-04-30 07:20:00|778.26|767.46|778.76|767.96|778.92|768.12|778.2|767.4|42
1651303500000|2022-04-30 07:25:00|778.67|767.87|777.89|767.09|779.03|768.23|777.04|766.24|38
1651303800000|2022-04-30 07:30:00|777.9|767.1|776.9|766.1|777.9|767.1|776.88|766.08|90
1651304100000|2022-04-30 07:35:00|776.91|766.11|777.89|767.09|777.91|767.11|776.89|766.09|133
1651304400000|2022-04-30 07:40:00|777.93|767.13|775.9|765.1|779.88|769.08|775.01|764.21|110
1651304700000|2022-04-30 07:45:00|775.91|765.11|774.88|764.08|776.9|766.1|774.86|764.06|61
1651305000000|2022-04-30 07:50:00|774.86|764.06|774.8|764|774.89|764.09|774.7|763.9|26
1651305300000|2022-04-30 07:55:00|774.82|764.02|775.85|765.05|775.86|765.06|774.73|763.93|21
1651305600000|2022-04-30 08:00:00|775.89|765.09|774.68|763.88|775.89|765.09|773.99|763.19|58
1651305900000|2022-04-30 08:05:00|774.76|763.96|775.11|764.31|776.32|765.52|774.76|763.96|172
1651306200000|2022-04-30 08:10:00|774.98|764.18|776.99|766.19|777.5|766.7|774.94|764.14|83
1651306500000|2022-04-30 08:15:00|777|766.2|774.57|763.77|777|766.2|774.57|763.77|67
1651306800000|2022-04-30 08:20:00|774.6|763.8|770.7|759.9|774.6|763.8|770.7|759.9|134
1651307100000|2022-04-30 08:25:00|770.58|759.78|769.89|759.09|771.9|761.1|768.88|758.08|146
1651307400000|2022-04-30 08:30:00|769.78|758.98|766.97|756.17|770.61|759.81|766.89|756.09|153
1651307700000|2022-04-30 08:35:00|766.91|756.11|771.84|761.04|771.9|761.1|766.86|756.06|212
1651308000000|2022-04-30 08:40:00|771.87|761.07|771.66|760.86|772.91|762.11|771.11|760.31|132
1651308300000|2022-04-30 08:45:00|771.57|760.77|771.8|761|772.9|762.1|771.57|760.77|79
1651308600000|2022-04-30 08:50:00|771.81|761.01|773.9|763.1|773.91|763.11|770.7|759.9|86
1651308900000|2022-04-30 08:55:00|773.89|763.09|772.07|761.27|774.26|763.46|772.07|761.27|85
1651309200000|2022-04-30 09:00:00|772.05|761.25|770.9|760.1|772.8|762|769.84|759.04|106
1651309500000|2022-04-30 09:05:00|770.94|760.14|772.94|762.14|773.66|762.86|770.94|760.14|214
1651309800000|2022-04-30 09:10:00|772.95|762.15|773.01|762.21|773.18|762.38|772.9|762.1|37
1651310100000|2022-04-30 09:15:00|773|762.2|772.14|761.34|773.91|763.11|772|761.2|61
1651310400000|2022-04-30 09:20:00|772.32|761.52|769.95|759.15|772.32|761.52|769.47|758.67|70
1651310700000|2022-04-30 09:25:00|770.04|759.24|772.16|761.36|772.87|762.07|770.04|759.24|84
1651311000000|2022-04-30 09:30:00|772.1|761.3|773.77|762.97|773.77|762.97|770.93|760.13|95
1651311300000|2022-04-30 09:35:00|773.88|763.08|771.83|761.03|773.88|763.08|771.8|761|40
1651311600000|2022-04-30 09:40:00|771.89|761.09|770.07|759.27|771.89|761.09|770.07|759.27|104
1651311900000|2022-04-30 09:45:00|769.89|759.09|772.01|761.21|772.01|761.21|769.69|758.89|88
1651312200000|2022-04-30 09:50:00|771.93|761.13|772.93|762.13|772.95|762.15|771.89|761.09|82
1651312500000|2022-04-30 09:55:00|772.95|762.15|773.66|762.86|774.51|763.71|772.93|762.13|71
1651312800000|2022-04-30 10:00:00|773.71|762.91|771.42|760.62|773.88|763.08|770.97|760.17|97
1651313100000|2022-04-30 10:05:00|771.54|760.74|771.78|760.98|771.96|761.16|771.54|760.74|18
1651313400000|2022-04-30 10:10:00|771.72|760.92|771.85|761.05|771.85|761.05|770.9|760.1|31
1651313700000|2022-04-30 10:15:00|771.84|761.04|771.07|760.27|771.85|761.05|771.02|760.22|26
1651314000000|2022-04-30 10:20:00|771.22|760.42|771.52|760.72|771.54|760.74|771.22|760.42|12
1651314300000|2022-04-30 10:25:00|771.48|760.68|774.76|763.96|774.76|763.96|770.95|760.15|67
1651314600000|2022-04-30 10:30:00|774.82|764.02|775.92|765.12|777.9|767.1|774.82|764.02|136
1651314900000|2022-04-30 10:35:00|775.93|765.13|770.93|760.13|776.02|765.22|770.92|760.12|221
1651315200000|2022-04-30 10:40:00|770.92|760.12|771.78|760.98|772.85|762.05|770.72|759.92|147
1651315500000|2022-04-30 10:45:00|771.77|760.97|772.08|761.28|772.9|762.1|771.76|760.96|87
1651315800000|2022-04-30 10:50:00|772.42|761.62|771.04|760.24|772.86|762.06|770.87|760.07|92
1651316100000|2022-04-30 10:55:00|771.07|760.27|771.11|760.31|771.85|761.05|771.07|760.27|50
1651316400000|2022-04-30 11:00:00|771.08|760.28|774.05|763.25|774.07|763.27|771.08|760.28|39
1651316700000|2022-04-30 11:05:00|774.1|763.3|775.12|764.32|776.33|765.53|774.1|763.3|114
1651317000000|2022-04-30 11:10:00|775.13|764.33|775.43|764.63|775.89|765.09|774.99|764.19|33
1651317300000|2022-04-30 11:15:00|775.45|764.65|774.9|764.1|775.45|764.65|774.87|764.07|123
1651317600000|2022-04-30 11:20:00|774.95|764.15|776.08|765.28|776.69|765.89|773.71|762.91|141
1651317900000|2022-04-30 11:25:00|776.1|765.3|776.54|765.74|776.55|765.75|774.87|764.07|68
1651318200000|2022-04-30 11:30:00|776.53|765.73|776.81|766.01|776.85|766.05|776.01|765.21|57
1651318500000|2022-04-30 11:35:00|776.83|766.03|773.91|763.11|776.84|766.04|772.84|762.04|94
1651318800000|2022-04-30 11:40:00|773.89|763.09|774.8|764|774.99|764.19|773.89|763.09|115
1651319100000|2022-04-30 11:45:00|774.75|763.95|774.9|764.1|775.9|765.1|774.75|763.95|141
1651319400000|2022-04-30 11:50:00|774.93|764.13|776.8|766|776.82|766.02|774.85|764.05|95
1651319700000|2022-04-30 11:55:00|776.82|766.02|774.71|763.91|776.87|766.07|774.57|763.77|56
1651320000000|2022-04-30 12:00:00|774.75|763.95|776.15|765.35|776.15|765.35|774.53|763.73|86
1651320300000|2022-04-30 12:05:00|776.22|765.42|775.05|764.25|776.65|765.85|775.04|764.24|119
1651320600000|2022-04-30 12:10:00|775.04|764.24|774.87|764.07|775.22|764.42|774.11|763.31|92
1651320900000|2022-04-30 12:15:00|774.9|764.1|773.89|763.09|774.91|764.11|773.86|763.06|61
1651321200000|2022-04-30 12:20:00|773.66|762.86|775.95|765.15|775.95|765.15|773.62|762.82|115
1651321500000|2022-04-30 12:25:00|775.92|765.12|778.2|767.4|778.88|768.08|775.5|764.7|235
1651321800000|2022-04-30 12:30:00|778.19|767.39|777.19|766.39|778.9|768.1|777.19|766.39|298
1651322100000|2022-04-30 12:35:00|777.13|766.33|776.97|766.17|777.28|766.48|776.02|765.22|210
1651322400000|2022-04-30 12:40:00|776.96|766.16|774.9|764.1|777.31|766.51|774.87|764.07|127
1651322700000|2022-04-30 12:45:00|774.91|764.11|775.49|764.69|775.94|765.14|774.79|763.99|143
1651323000000|2022-04-30 12:50:00|775.24|764.44|775.01|764.21|775.54|764.74|774.93|764.13|196
1651323300000|2022-04-30 12:55:00|775.09|764.29|773.8|763|775.67|764.87|773.8|763|71
1651323600000|2022-04-30 13:00:00|773.89|763.09|772.06|761.26|774.14|763.34|771.9|761.1|60
1651323900000|2022-04-30 13:05:00|772.05|761.25|774.81|764.01|775.89|765.09|771.87|761.07|166
1651324200000|2022-04-30 13:10:00|774.82|764.02|775.98|765.18|775.98|765.18|773.92|763.12|161
1651324500000|2022-04-30 13:15:00|776.01|765.21|777.93|767.13|777.93|767.13|775.96|765.16|88
1651324800000|2022-04-30 13:20:00|777.94|767.14|776.98|766.18|778.67|767.87|776.94|766.14|158
1651325100000|2022-04-30 13:25:00|776.91|766.11|775.94|765.14|776.91|766.11|774.95|764.15|170
1651325400000|2022-04-30 13:30:00|775.95|765.15|770.97|760.17|776.66|765.86|770.97|760.17|204
1651325700000|2022-04-30 13:35:00|771.17|760.37|769.05|758.25|772.96|762.16|768.89|758.09|262
1651326000000|2022-04-30 13:40:00|768.89|758.09|766.88|756.08|769.72|758.92|766.3|755.5|303
1651326300000|2022-04-30 13:45:00|766.95|756.15|765.95|755.15|768.81|758.01|765.33|754.53|164
1651326600000|2022-04-30 13:50:00|765.91|755.11|770.06|759.26|770.88|760.08|765.83|755.03|184
1651326900000|2022-04-30 13:55:00|770.21|759.41|769.75|758.95|771.06|760.26|769.01|758.21|93
1651327200000|2022-04-30 14:00:00|769.71|758.91|768.29|757.49|770.95|760.15|764.99|754.19|207
1651327500000|2022-04-30 14:05:00|768.53|757.73|770.06|759.26|772.91|762.11|767.97|757.17|266
1651327800000|2022-04-30 14:10:00|770.07|759.27|770.12|759.32|771|760.2|769.88|759.08|129
1651328100000|2022-04-30 14:15:00|770.25|759.45|764.92|754.12|770.25|759.45|764.92|754.12|128
1651328400000|2022-04-30 14:20:00|764.82|754.02|765.89|755.09|765.9|755.1|763.85|753.05|191
1651328700000|2022-04-30 14:25:00|765.9|755.1|766.9|756.1|768.55|757.75|764.89|754.09|124
1651329000000|2022-04-30 14:30:00|766.91|756.11|766.58|755.78|768.37|757.57|766.02|755.22|202
1651329300000|2022-04-30 14:35:00|766.53|755.73|764.76|753.96|766.54|755.74|763.08|752.28|148
1651329600000|2022-04-30 14:40:00|764.77|753.97|764.57|753.77|764.89|754.09|763.76|752.96|130
1651329900000|2022-04-30 14:45:00|764.65|753.85|760.79|749.99|765.02|754.22|760.45|749.65|167
1651330200000|2022-04-30 14:50:00|760.62|749.82|757.88|747.08|760.67|749.87|756.93|746.13|186
1651330500000|2022-04-30 14:55:00|757.9|747.1|752.96|742.16|760.24|749.44|752.88|742.08|264
1651330800000|2022-04-30 15:00:00|753|742.2|750.69|739.89|755.9|745.1|749.54|738.74|247
1651331100000|2022-04-30 15:05:00|750.89|740.09|757.28|746.48|757.28|746.48|750.69|739.89|304
1651331400000|2022-04-30 15:10:00|757.26|746.46|758.01|747.21|760.1|749.3|757.26|746.46|171
1651331700000|2022-04-30 15:15:00|758|747.2|757.22|746.42|759.25|748.45|755.94|745.14|247
1651332000000|2022-04-30 15:20:00|757.06|746.26|757.92|747.12|758.27|747.47|757.05|746.25|166
1651332300000|2022-04-30 15:25:00|757.91|747.11|763.33|752.53|763.71|752.91|757.43|746.63|258
1651332600000|2022-04-30 15:30:00|763.42|752.62|764.03|753.23|764.93|754.13|761.68|750.88|189
1651332900000|2022-04-30 15:35:00|764|753.2|761.33|750.53|764.02|753.22|761.1|750.3|190
1651333200000|2022-04-30 15:40:00|761.32|750.52|761.89|751.09|761.9|751.1|760.01|749.21|281
1651333500000|2022-04-30 15:45:00|761.9|751.1|760.89|750.09|761.94|751.14|760.12|749.32|194
1651333800000|2022-04-30 15:50:00|760.9|750.1|763.57|752.77|763.58|752.78|760.85|750.05|144
1651334100000|2022-04-30 15:55:00|763.58|752.78|760.96|750.16|764.8|754|760.58|749.78|160
1651334400000|2022-04-30 16:00:00|760.97|750.17|759.24|748.44|762|751.2|759.06|748.26|167
1651334700000|2022-04-30 16:05:00|759.51|748.71|761.91|751.11|762.27|751.47|759.51|748.71|232
1651335000000|2022-04-30 16:10:00|761.9|751.1|760.85|750.05|762.95|752.15|760.83|750.03|166
1651335300000|2022-04-30 16:15:00|760.74|749.94|760.72|749.92|761.92|751.12|759.66|748.86|160
1651335600000|2022-04-30 16:20:00|760.79|749.99|764.12|753.32|764.21|753.41|760.79|749.99|157
1651335900000|2022-04-30 16:25:00|764.38|753.58|763.85|753.05|764.9|754.1|762.97|752.17|190
1651336200000|2022-04-30 16:30:00|763.91|753.11|763.89|753.09|764.71|753.91|763.77|752.97|174
1651336500000|2022-04-30 16:35:00|763.53|752.73|761.99|751.19|763.53|752.73|761.33|750.53|258
1651336800000|2022-04-30 16:40:00|762|751.2|760.51|749.71|762|751.2|759.94|749.14|230
1651337100000|2022-04-30 16:45:00|760.55|749.75|760.81|750.01|760.91|750.11|760.12|749.32|172
1651337400000|2022-04-30 16:50:00|760.82|750.02|760.7|749.9|760.89|750.09|760.07|749.27|34
1651337700000|2022-04-30 16:55:00|760.71|749.91|755.89|745.09|760.89|750.09|755.27|744.47|146
1651338000000|2022-04-30 17:00:00|755.75|744.95|753.64|742.84|755.89|745.09|751.39|740.59|204
1651338300000|2022-04-30 17:05:00|753.62|742.82|753.88|743.08|754.81|744.01|753.21|742.41|116
1651338600000|2022-04-30 17:10:00|753.47|742.67|750.94|740.14|753.87|743.07|750.94|740.14|173
1651338900000|2022-04-30 17:15:00|750.95|740.15|749.31|738.51|751.02|740.22|748.04|737.24|244
1651339200000|2022-04-30 17:20:00|749.17|738.37|748.14|737.34|749.92|739.12|747.31|736.51|218
1651339500000|2022-04-30 17:25:00|748.44|737.64|747.96|737.16|748.91|738.11|747.04|736.24|196
1651339800000|2022-04-30 17:30:00|747.98|737.18|746.86|736.06|749.91|739.11|745.39|734.59|260
1651340100000|2022-04-30 17:35:00|746.9|736.1|747.86|737.06|751.58|740.78|746.9|736.1|234
1651340400000|2022-04-30 17:40:00|747.87|737.07|747.04|736.24|747.9|737.1|746.38|735.58|106
1651340700000|2022-04-30 17:45:00|746.95|736.15|745.02|734.22|748.01|737.21|745.02|734.22|133
1651341000000|2022-04-30 17:50:00|745.01|734.21|739.85|729.05|745.01|734.21|738.92|728.12|309
1651341300000|2022-04-30 17:55:00|739.84|729.04|740.79|729.99|741.93|731.13|739.02|728.22|266
1651341600000|2022-04-30 18:00:00|740.94|730.14|742.94|732.14|743.15|732.35|740.02|729.22|169
1651341900000|2022-04-30 18:05:00|742.93|732.13|744.15|733.35|744.9|734.1|742.93|732.13|117
1651342200000|2022-04-30 18:10:00|744.31|733.51|742.19|731.39|744.32|733.52|740.88|730.08|246
1651342500000|2022-04-30 18:15:00|742.17|731.37|742.05|731.25|744.96|734.16|741.86|731.06|209
1651342800000|2022-04-30 18:20:00|742.04|731.24|740.9|730.1|742.69|731.89|740|729.2|183
1651343100000|2022-04-30 18:25:00|740.89|730.09|743.97|733.17|743.98|733.18|740.89|730.09|198
1651343400000|2022-04-30 18:30:00|743.98|733.18|739.22|728.42|744.08|733.28|739.22|728.42|200
1651343700000|2022-04-30 18:35:00|739.23|728.43|741.39|730.59|741.84|731.04|737.98|727.18|273
1651344000000|2022-04-30 18:40:00|741.47|730.67|741.41|730.61|742.95|732.15|741.25|730.45|255
1651344300000|2022-04-30 18:45:00|741.5|730.7|739.32|728.52|743.26|732.46|739.01|728.21|206
1651344600000|2022-04-30 18:50:00|739.06|728.26|740.37|729.57|741.06|730.26|738.12|727.32|218
1651344900000|2022-04-30 18:55:00|740.39|729.59|743.81|733.01|744.32|733.52|740.38|729.58|224
1651345200000|2022-04-30 19:00:00|743.62|732.82|744.1|733.3|744.1|733.3|743.13|732.33|104
1651345500000|2022-04-30 19:05:00|743.9|733.1|743.98|733.18|745.54|734.74|743.62|732.82|94
1651345800000|2022-04-30 19:10:00|744.05|733.25|744.02|733.22|744.8|734|742.99|732.19|232
1651346100000|2022-04-30 19:15:00|744.03|733.23|744.02|733.22|744.73|733.93|742.1|731.3|154
1651346400000|2022-04-30 19:20:00|744.03|733.23|742.18|731.38|744.03|733.23|742.03|731.23|168
1651346700000|2022-04-30 19:25:00|742.05|731.25|743.91|733.11|744.79|733.99|741.84|731.04|175
1651347000000|2022-04-30 19:30:00|743.92|733.12|744.03|733.23|744.97|734.17|743.89|733.09|211
1651347300000|2022-04-30 19:35:00|744.04|733.24|742.96|732.16|744.9|734.1|742.84|732.04|184
1651347600000|2022-04-30 19:40:00|743|732.2|744.53|733.73|744.72|733.92|742.99|732.19|123
1651347900000|2022-04-30 19:45:00|744.54|733.74|747.72|736.92|747.74|736.94|742.85|732.05|204
1651348200000|2022-04-30 19:50:00|747.8|737|751.9|741.1|751.91|741.11|747.07|736.27|214
1651348500000|2022-04-30 19:55:00|751.89|741.09|749.91|739.11|751.95|741.15|748.97|738.17|190
1651348800000|2022-04-30 20:00:00|749.92|739.12|751.1|740.3|751.89|741.09|748.89|738.09|157
1651349100000|2022-04-30 20:05:00|751.03|740.23|751.83|741.03|752.13|741.33|751.03|740.23|119
1651349400000|2022-04-30 20:10:00|751.72|740.92|748.72|737.92|751.72|740.92|748.6|737.8|104
1651349700000|2022-04-30 20:15:00|748.7|737.9|749.74|738.94|750.49|739.69|748.54|737.74|86
1651350000000|2022-04-30 20:20:00|749.66|738.86|747.01|736.21|750.9|740.1|746.87|736.07|220
1651350300000|2022-04-30 20:25:00|746.92|736.12|746.71|735.91|746.92|736.12|746.52|735.72|55
1651350600000|2022-04-30 20:30:00|746.7|735.9|747.15|736.35|747.89|737.09|745.91|735.11|212
1651350900000|2022-04-30 20:35:00|747.14|736.34|747.32|736.52|747.89|737.09|745.97|735.17|188
1651351200000|2022-04-30 20:40:00|747.33|736.53|746.9|736.1|747.8|737|746.75|735.95|190
1651351500000|2022-04-30 20:45:00|746.91|736.11|747.1|736.3|747.71|736.91|746.76|735.96|106
1651351800000|2022-04-30 20:50:00|747.16|736.36|746.92|736.12|747.81|737.01|745.89|735.09|233
1651352100000|2022-04-30 20:55:00|746.93|736.13|747.97|737.17|748.77|737.97|746.93|736.13|123
1651352400000|2022-04-30 21:00:00|748.24|737.44|751.16|740.36|751.71|740.91|747.88|737.08|95
1651352700000|2022-04-30 21:05:00|751.15|740.35|754.51|743.71|754.72|743.92|750.46|739.66|147
1651353000000|2022-04-30 21:10:00|754.59|743.79|755.66|744.86|757.85|747.05|754.54|743.74|223
1651353300000|2022-04-30 21:15:00|755.65|744.85|757.33|746.53|757.33|746.53|755.49|744.69|86
1651353600000|2022-04-30 21:20:00|757.79|746.99|761.35|750.55|761.87|751.07|757.7|746.9|204
1651353900000|2022-04-30 21:25:00|761.36|750.56|761.89|751.09|761.92|751.12|759.9|749.1|119
1651354200000|2022-04-30 21:30:00|761.84|751.04|761.8|751|761.9|751.1|758.98|748.18|161
1651354500000|2022-04-30 21:35:00|761.72|750.92|761.63|750.83|762.82|752.02|760.82|750.02|101
1651354800000|2022-04-30 21:40:00|761.54|750.74|763.72|752.92|763.72|752.92|760.92|750.12|101
1651355100000|2022-04-30 21:45:00|763.68|752.88|764.2|753.4|765.67|754.87|763.57|752.77|150
1651355400000|2022-04-30 21:50:00|763.97|753.17|760.6|749.8|764.07|753.27|760.19|749.39|141
1651355700000|2022-04-30 21:55:00|760.65|749.85|757.76|746.96|760.65|749.85|757.76|746.96|47
1651356000000|2022-04-30 22:00:00|757.75|746.95|748.87|738.07|757.76|746.96|748.42|737.62|259
1651356300000|2022-04-30 22:05:00|748.76|737.96|748.9|738.1|749.64|738.84|745.93|735.13|166
1651356600000|2022-04-30 22:10:00|748.91|738.11|750.23|739.43|750.37|739.57|746.96|736.16|319
1651356900000|2022-04-30 22:15:00|750.18|739.38|750.09|739.29|750.87|740.07|749.74|738.94|118
1651357200000|2022-04-30 22:20:00|749.91|739.11|748.06|737.26|749.91|739.11|745.94|735.14|253
1651357500000|2022-04-30 22:25:00|748.05|737.25|752.79|741.99|752.82|742.02|747.98|737.18|220
1651357800000|2022-04-30 22:30:00|752.82|742.02|750.9|740.1|753.18|742.38|750.06|739.26|252
1651358100000|2022-04-30 22:35:00|750.8|740|748.79|737.99|750.8|740|745.02|734.22|243
1651358400000|2022-04-30 22:40:00|748.8|738|751.31|740.51|751.34|740.54|746.13|735.33|300
1651358700000|2022-04-30 22:45:00|751.2|740.4|748.88|738.08|751.63|740.83|747.85|737.05|189
1651359000000|2022-04-30 22:50:00|748.86|738.06|747.35|736.55|748.88|738.08|746.25|735.45|193
1651359300000|2022-04-30 22:55:00|747.38|736.58|739.84|729.04|747.39|736.59|738.92|728.12|306
1651359600000|2022-04-30 23:00:00|739.76|728.96|722.74|711.94|742.88|732.08|722.74|711.94|384
1651359900000|2022-04-30 23:05:00|722.82|712.02|661.12|650.32|722.82|712.02|660.74|650.3|677
1651360200000|2022-04-30 23:10:00|661.11|650.31|673.21|662.41|673.33|662.53|639.79|628.99|717
1651360500000|2022-04-30 23:15:00|672.82|662.02|673.35|662.55|678.47|667.67|668.78|657.98|463
1651360800000|2022-04-30 23:20:00|673.11|662.31|674.04|663.24|677.16|666.36|668.42|657.62|436
1651361100000|2022-04-30 23:25:00|674.03|663.23|674.61|663.81|676.71|665.91|669.86|659.06|390
1651361400000|2022-04-30 23:30:00|674.66|663.86|673.9|663.1|682.79|671.99|672.58|661.78|421
1651361700000|2022-04-30 23:35:00|673.96|663.16|679.58|668.78|680.62|669.82|673.91|663.11|358
1651362000000|2022-04-30 23:40:00|679.55|668.75|682.37|671.57|683.96|673.16|678.12|667.32|306
1651362300000|2022-04-30 23:45:00|682.36|671.56|682.91|672.11|686.83|676.03|681.99|671.19|274
1651362600000|2022-04-30 23:50:00|682.86|672.06|682.91|672.11|690.3|679.5|680.36|669.56|406
1651362900000|2022-04-30 23:55:00|683.11|672.31|680.89|670.09|683.11|672.31|679.35|668.55|340
1651363200000|2022-05-01 00:00:00|680.94|670.14|686.85|676.05|687.89|677.09|680.94|670.14|285
1651363500000|2022-05-01 00:05:00|686.91|676.11|688.97|678.17|690.35|679.55|685.39|674.59|269
1651363800000|2022-05-01 00:10:00|688.89|678.09|685.91|675.11|688.89|678.09|683.95|673.15|268
1651364100000|2022-05-01 00:15:00|686.05|675.25|684.68|673.88|686.57|675.77|683.89|673.09|196
1651364400000|2022-05-01 00:20:00|684.56|673.76|682.08|671.28|685.05|674.25|681.08|670.28|204
1651364700000|2022-05-01 00:25:00|682.07|671.27|678.91|668.11|682.08|671.28|677.94|667.14|185
1651365000000|2022-05-01 00:30:00|678.9|668.1|680.86|670.06|683|672.2|669.07|658.27|402
1651365300000|2022-05-01 00:35:00|680.87|670.07|686.32|675.52|686.85|676.05|678.69|667.89|373
1651365600000|2022-05-01 00:40:00|686.33|675.53|683.61|672.81|686.74|675.94|682.1|671.3|287
1651365900000|2022-05-01 00:45:00|683.41|672.61|681.08|670.28|683.41|672.61|679.11|668.31|299
1651366200000|2022-05-01 00:50:00|680.92|670.12|679.54|668.74|680.92|670.12|678.01|667.21|215
1651366500000|2022-05-01 00:55:00|679.36|668.56|678.98|668.18|680.85|670.05|677.91|667.11|125
1651366800000|2022-05-01 01:00:00|678.94|668.14|680.96|670.16|681.9|671.1|678.13|667.33|202
1651367100000|2022-05-01 01:05:00|680.95|670.15|676.6|665.8|680.95|670.15|675.37|664.57|248
1651367400000|2022-05-01 01:10:00|676.61|665.81|675.14|664.34|677.79|666.99|675.14|664.34|160
1651367700000|2022-05-01 01:15:00|675.13|664.33|673.94|663.14|675.29|664.49|673|662.2|245
1651368000000|2022-05-01 01:20:00|673.91|663.11|671.5|660.7|675.04|664.24|671.5|660.7|199
1651368300000|2022-05-01 01:25:00|671.45|660.65|669.89|659.09|671.49|660.69|668.19|657.39|322
1651368600000|2022-05-01 01:30:00|669.9|659.1|668.49|657.69|672.25|661.45|668|657.2|289
1651368900000|2022-05-01 01:35:00|668.45|657.65|673.29|662.49|674.7|663.9|663.32|652.52|320
1651369200000|2022-05-01 01:40:00|673.2|662.4|682.87|672.07|684.89|674.09|673.04|662.24|419
1651369500000|2022-05-01 01:45:00|682.88|672.08|684.89|674.09|685.91|675.11|680.77|669.97|324
1651369800000|2022-05-01 01:50:00|684.9|674.1|687.61|676.81|689.05|678.25|684.89|674.09|307
1651370100000|2022-05-01 01:55:00|687.6|676.8|685.79|674.99|687.61|676.81|683.93|673.13|200
1651370400000|2022-05-01 02:00:00|685.66|674.86|685.21|674.41|686.23|675.43|683.29|672.49|297
1651370700000|2022-05-01 02:05:00|685.22|674.42|686.84|676.04|686.92|676.12|684.03|673.23|212
1651371000000|2022-05-01 02:10:00|686.9|676.1|689.4|678.6|689.4|678.6|686.86|676.06|136
1651371300000|2022-05-01 02:15:00|689.22|678.42|690.72|679.92|690.72|679.92|686.9|676.1|183
1651371600000|2022-05-01 02:20:00|690.76|679.96|689.02|678.22|690.77|679.97|687.8|677|263
1651371900000|2022-05-01 02:25:00|689.04|678.24|688.81|678.01|689.85|679.05|687.87|677.07|304
1651372200000|2022-05-01 02:30:00|688.69|677.89|686.91|676.11|688.69|677.89|686.91|676.11|113
1651372500000|2022-05-01 02:35:00|686.9|676.1|684.65|673.85|687.33|676.53|683.9|673.1|198
1651372800000|2022-05-01 02:40:00|684.64|673.84|683.24|672.44|684.64|673.84|681.91|671.11|157
1651373100000|2022-05-01 02:45:00|683.33|672.53|683.79|672.99|683.9|673.1|682.77|671.97|122
1651373400000|2022-05-01 02:50:00|683.76|672.96|682.72|671.92|684.39|673.59|681.81|671.01|152
1651373700000|2022-05-01 02:55:00|682.71|671.91|682.17|671.37|682.75|671.95|681.61|670.81|91
1651374000000|2022-05-01 03:00:00|682.21|671.41|683.7|672.9|684.09|673.29|681.9|671.1|172
1651374300000|2022-05-01 03:05:00|683.73|672.93|685.05|674.25|686.69|675.89|681.9|671.1|189
1651374600000|2022-05-01 03:10:00|684.92|674.12|685.16|674.36|685.9|675.1|684.9|674.1|112
1651374900000|2022-05-01 03:15:00|685.15|674.35|684.23|673.43|685.16|674.36|682.91|672.11|88
1651375200000|2022-05-01 03:20:00|684.28|673.48|688.74|677.94|688.74|677.94|683.69|672.89|201
1651375500000|2022-05-01 03:25:00|688.85|678.05|689.03|678.23|689.64|678.84|687.9|677.1|121
1651375800000|2022-05-01 03:30:00|689.06|678.26|685.88|675.08|689.06|678.26|685.08|674.28|143
1651376100000|2022-05-01 03:35:00|685.9|675.1|684.91|674.11|685.9|675.1|683.9|673.1|148
1651376400000|2022-05-01 03:40:00|684.93|674.13|684.91|674.11|685.11|674.31|683.89|673.09|86
1651376700000|2022-05-01 03:45:00|684.9|674.1|687.12|676.32|687.12|676.32|684.23|673.43|101
1651377000000|2022-05-01 03:50:00|687.1|676.3|688.82|678.02|688.92|678.12|685.91|675.11|94
1651377300000|2022-05-01 03:55:00|688.88|678.08|688|677.2|689.1|678.3|687.62|676.82|97
1651377600000|2022-05-01 04:00:00|688.08|677.28|687.13|676.33|688.08|677.28|686.75|675.95|156
1651377900000|2022-05-01 04:05:00|687.05|676.25|687.86|677.06|687.91|677.11|686.08|675.28|103
1651378200000|2022-05-01 04:10:00|687.76|676.96|683.85|673.05|687.92|677.12|683.85|673.05|108
1651378500000|2022-05-01 04:15:00|683.9|673.1|681.88|671.08|683.91|673.11|681.11|670.31|159
1651378800000|2022-05-01 04:20:00|681.9|671.1|681.73|670.93|682.87|672.07|680.83|670.03|101
1651379100000|2022-05-01 04:25:00|681.65|670.85|682.05|671.25|682.9|672.1|681|670.2|108
1651379400000|2022-05-01 04:30:00|681.96|671.16|682.39|671.59|682.9|672.1|680.99|670.19|129
1651379700000|2022-05-01 04:35:00|682.44|671.64|681.78|670.98|682.5|671.7|680.93|670.13|94
1651380000000|2022-05-01 04:40:00|681.9|671.1|682.08|671.28|682.08|671.28|681.31|670.51|30
1651380300000|2022-05-01 04:45:00|681.99|671.19|680.19|669.39|682|671.2|680.19|669.39|43
1651380600000|2022-05-01 04:50:00|680.03|669.23|679.95|669.15|680.03|669.23|679|668.2|58
1651380900000|2022-05-01 04:55:00|679.9|669.1|681.94|671.14|682.05|671.25|679.9|669.1|78
1651381200000|2022-05-01 05:00:00|682|671.2|683|672.2|683.3|672.5|682|671.2|78
1651381500000|2022-05-01 05:05:00|683.04|672.24|683.93|673.13|683.93|673.13|681.25|670.45|100
1651381800000|2022-05-01 05:10:00|683.96|673.16|691.07|680.27|691.07|680.27|683.93|673.13|204
1651382100000|2022-05-01 05:15:00|691.18|680.38|690.86|680.06|692.85|682.05|689.9|679.1|204
1651382400000|2022-05-01 05:20:00|690.88|680.08|694.01|683.21|694.28|683.48|690.88|680.08|252
1651382700000|2022-05-01 05:25:00|693.94|683.14|696.41|685.61|696.89|686.09|692.89|682.09|219
1651383000000|2022-05-01 05:30:00|696.37|685.57|693.48|682.68|697.56|686.76|692.96|682.16|199
1651383300000|2022-05-01 05:35:00|693.49|682.69|694.98|684.18|695.86|685.06|693.17|682.37|141
1651383600000|2022-05-01 05:40:00|694.91|684.11|696.47|685.67|696.69|685.89|694.91|684.11|97
1651383900000|2022-05-01 05:45:00|696.77|685.97|696.04|685.24|696.79|685.99|694.84|684.04|70
1651384200000|2022-05-01 05:50:00|695.91|685.11|695.82|685.02|696.04|685.24|695.67|684.87|35
1651384500000|2022-05-01 05:55:00|695.84|685.04|696.68|685.88|696.68|685.88|695.05|684.25|54
1651384800000|2022-05-01 06:00:00|696.73|685.93|697.36|686.56|697.37|686.57|695.99|685.19|52
1651385100000|2022-05-01 06:05:00|697.76|686.96|699.73|688.93|700.95|690.15|697.76|686.96|179
1651385400000|2022-05-01 06:10:00|699.5|688.7|696.9|686.1|699.5|688.7|696.65|685.85|54
1651385700000|2022-05-01 06:15:00|696.91|686.11|696.64|685.84|697.31|686.51|696.05|685.25|134
1651386000000|2022-05-01 06:20:00|696.78|685.98|697.99|687.19|698.48|687.68|696.78|685.98|68
1651386300000|2022-05-01 06:25:00|697.91|687.11|697.81|687.01|698.1|687.3|696.87|686.07|128
1651386600000|2022-05-01 06:30:00|697.77|686.97|695.3|684.5|697.79|686.99|694.92|684.12|121
1651386900000|2022-05-01 06:35:00|695.33|684.53|696.23|685.43|696.78|685.98|694.91|684.11|138
1651387200000|2022-05-01 06:40:00|696.47|685.67|696.98|686.18|697.78|686.98|696.47|685.67|50
1651387500000|2022-05-01 06:45:00|696.85|686.05|696.61|685.81|696.9|686.1|695.72|684.92|95
1651387800000|2022-05-01 06:50:00|696.38|685.58|693.21|682.41|696.38|685.58|693.21|682.41|70
1651388100000|2022-05-01 06:55:00|692.94|682.14|692.79|681.99|692.94|682.14|692.04|681.24|58
1651388400000|2022-05-01 07:00:00|692.89|682.09|693.64|682.84|694.01|683.21|691.92|681.12|143
1651388700000|2022-05-01 07:05:00|693.67|682.87|692.82|682.02|693.71|682.91|692.78|681.98|57
1651389000000|2022-05-01 07:10:00|692.72|681.92|691.85|681.05|693.43|682.63|691.73|680.93|54
1651389300000|2022-05-01 07:15:00|691.79|680.99|692.35|681.55|692.37|681.57|691.62|680.82|86
1651389600000|2022-05-01 07:20:00|692.4|681.6|691.83|681.03|692.94|682.14|690.79|679.99|132
1651389900000|2022-05-01 07:25:00|691.85|681.05|691.72|680.92|691.85|681.05|691.46|680.66|56
1651390200000|2022-05-01 07:30:00|691.68|680.88|691.92|681.12|691.92|681.12|691.52|680.72|150
1651390500000|2022-05-01 07:35:00|691.91|681.11|693.71|682.91|693.93|683.13|691.91|681.11|164
1651390800000|2022-05-01 07:40:00|693.72|682.92|692.59|681.79|693.95|683.15|692.59|681.79|97
1651391100000|2022-05-01 07:45:00|692.5|681.7|693.61|682.81|693.79|682.99|692.5|681.7|84
1651391400000|2022-05-01 07:50:00|693.72|682.92|690.83|680.03|693.72|682.92|690.83|680.03|52
1651391700000|2022-05-01 07:55:00|690.78|679.98|690.76|679.96|691.29|680.49|689.99|679.19|70
1651392000000|2022-05-01 08:00:00|690.77|679.97|693.55|682.75|693.94|683.14|690.76|679.96|116
1651392300000|2022-05-01 08:05:00|693.54|682.74|694.94|684.14|695.25|684.45|693.54|682.74|42
1651392600000|2022-05-01 08:10:00|695.04|684.24|697.95|687.15|697.97|687.17|694.92|684.12|165
1651392900000|2022-05-01 08:15:00|697.9|687.1|698.98|688.18|700.37|689.57|697.85|687.05|159
1651393200000|2022-05-01 08:20:00|698.99|688.19|697.87|687.07|699.67|688.87|697.17|686.37|132
1651393500000|2022-05-01 08:25:00|697.91|687.11|696.63|685.83|697.91|687.11|696.62|685.82|173
1651393800000|2022-05-01 08:30:00|696.78|685.98|697.93|687.13|697.94|687.14|696.67|685.87|94
1651394100000|2022-05-01 08:35:00|697.94|687.14|695.93|685.13|698.89|688.09|695.07|684.27|113
1651394400000|2022-05-01 08:40:00|695.89|685.09|697.91|687.11|697.91|687.11|694.9|684.1|117
1651394700000|2022-05-01 08:45:00|697.96|687.16|699.61|688.81|699.9|689.1|697.78|686.98|184
1651395000000|2022-05-01 08:50:00|699.78|688.98|701.9|691.1|702.86|692.06|699.5|688.7|106
1651395300000|2022-05-01 08:55:00|701.91|691.11|700.98|690.18|701.93|691.13|700.7|689.9|142
1651395600000|2022-05-01 09:00:00|701.1|690.3|703.12|692.32|703.31|692.51|701.1|690.3|63
1651395900000|2022-05-01 09:05:00|703.31|692.51|702.63|691.83|703.92|693.12|701.9|691.1|78
1651396200000|2022-05-01 09:10:00|702.56|691.76|699.55|688.75|702.75|691.95|698.9|688.1|84
1651396500000|2022-05-01 09:15:00|699.56|688.76|698.9|688.1|699.84|689.04|698.61|687.81|95
1651396800000|2022-05-01 09:20:00|698.67|687.87|698.22|687.42|699.81|689.01|698.07|687.27|47
1651397100000|2022-05-01 09:25:00|698.05|687.25|697.84|687.04|699.33|688.53|697.83|687.03|97
1651397400000|2022-05-01 09:30:00|697.83|687.03|695.9|685.1|697.83|687.03|695.02|684.22|120
1651397700000|2022-05-01 09:35:00|695.89|685.09|694.6|683.8|695.89|685.09|693.34|682.54|100
1651398000000|2022-05-01 09:40:00|694.42|683.62|694.71|683.91|695.98|685.18|694.17|683.37|124
1651398300000|2022-05-01 09:45:00|694.66|683.86|695.14|684.34|695.77|684.97|694.66|683.86|140
1651398600000|2022-05-01 09:50:00|695.28|684.48|695.95|685.15|697.29|686.49|695.21|684.41|112
1651398900000|2022-05-01 09:55:00|695.96|685.16|696.66|685.86|696.76|685.96|695.93|685.13|70
1651399200000|2022-05-01 10:00:00|696.51|685.71|698.94|688.14|700.01|689.21|696.21|685.41|100
1651399500000|2022-05-01 10:05:00|699.07|688.27|701.02|690.22|701.63|690.83|699.07|688.27|60
1651399800000|2022-05-01 10:10:00|701.03|690.23|699.85|689.05|701.12|690.32|699.81|689.01|42
1651400100000|2022-05-01 10:15:00|699.86|689.06|700.89|690.09|700.9|690.1|697.67|686.87|151
1651400400000|2022-05-01 10:20:00|700.84|690.04|702|691.2|702.71|691.91|700.84|690.04|202
1651400700000|2022-05-01 10:25:00|702.03|691.23|701.86|691.06|702.78|691.98|701.67|690.87|61
1651401000000|2022-05-01 10:30:00|701.76|690.96|701.83|691.03|702.09|691.29|701.47|690.67|27
1651401300000|2022-05-01 10:35:00|701.9|691.1|700.76|689.96|702.46|691.66|700.74|689.94|108
1651401600000|2022-05-01 10:40:00|700.86|690.06|699.63|688.83|700.89|690.09|698.9|688.1|48
1651401900000|2022-05-01 10:45:00|699.68|688.88|700.89|690.09|703.29|692.49|699.68|688.88|141
1651402200000|2022-05-01 10:50:00|700.88|690.08|701.86|691.06|701.89|691.09|699.8|689|168
1651402500000|2022-05-01 10:55:00|701.85|691.05|701.74|690.94|702.7|691.9|701.48|690.68|113
1651402800000|2022-05-01 11:00:00|701.72|690.92|700.64|689.84|702.23|691.43|700.63|689.83|69
1651403100000|2022-05-01 11:05:00|700.69|689.89|700.4|689.6|701.05|690.25|699.95|689.15|64
1651403400000|2022-05-01 11:10:00|700.35|689.55|698.3|687.5|700.75|689.95|698.3|687.5|79
1651403700000|2022-05-01 11:15:00|698.36|687.56|697.86|687.06|698.36|687.56|694.91|684.11|168
1651404000000|2022-05-01 11:20:00|697.85|687.05|701.78|690.98|702.83|692.03|697.85|687.05|220
1651404300000|2022-05-01 11:25:00|701.77|690.97|700.9|690.1|702.52|691.72|700.67|689.87|130
1651404600000|2022-05-01 11:30:00|700.86|690.06|700.02|689.22|701.53|690.73|699.76|688.96|121
1651404900000|2022-05-01 11:35:00|700.03|689.23|698.98|688.18|700.58|689.78|697.92|687.12|126
1651405200000|2022-05-01 11:40:00|698.94|688.14|698.68|687.88|699.01|688.21|697.94|687.14|100
1651405500000|2022-05-01 11:45:00|698.8|688|698.9|688.1|699.67|688.87|698.59|687.79|51
1651405800000|2022-05-01 11:50:00|698.94|688.14|696.33|685.53|698.94|688.14|695.96|685.16|148
1651406100000|2022-05-01 11:55:00|696.34|685.54|696.48|685.68|697.54|686.74|696.02|685.22|115
1651406400000|2022-05-01 12:00:00|696.42|685.62|695.56|684.76|699.38|688.58|694.89|684.09|187
1651406700000|2022-05-01 12:05:00|695.55|684.75|694.76|683.96|696.02|685.22|694.33|683.53|149
1651407000000|2022-05-01 12:10:00|694.64|683.84|696.9|686.1|696.9|686.1|693.36|682.56|149
1651407300000|2022-05-01 12:15:00|696.8|686|695.12|684.32|696.8|686|694.98|684.18|88
1651407600000|2022-05-01 12:20:00|695.02|684.22|702.08|691.28|702.08|691.28|694.95|684.15|283
1651407900000|2022-05-01 12:25:00|702.01|691.21|702.99|692.19|708.69|697.89|702.01|691.21|232
1651408200000|2022-05-01 12:30:00|703.01|692.21|698.91|688.11|703.36|692.56|698.72|687.92|155
1651408500000|2022-05-01 12:35:00|698.88|688.08|699.15|688.35|700.9|690.1|698.86|688.06|131
1651408800000|2022-05-01 12:40:00|699.26|688.46|700.53|689.73|700.93|690.13|699.26|688.46|182
1651409100000|2022-05-01 12:45:00|700.59|689.79|696.98|686.18|700.59|689.79|695.93|685.13|148
1651409400000|2022-05-01 12:50:00|696.84|686.04|696.73|685.93|698.77|687.97|696.24|685.44|160
1651409700000|2022-05-01 12:55:00|696.59|685.79|699.66|688.86|699.66|688.86|696.59|685.79|192
1651410000000|2022-05-01 13:00:00|699.75|688.95|697.8|687|701.74|690.94|697.8|687|149
1651410300000|2022-05-01 13:05:00|697.63|686.83|697.75|686.95|698.01|687.21|696.6|685.8|66
1651410600000|2022-05-01 13:10:00|697.73|686.93|701.2|690.4|701.38|690.58|697.73|686.93|160
1651410900000|2022-05-01 13:15:00|701.21|690.41|701.1|690.3|703.17|692.37|699.93|689.13|216
1651411200000|2022-05-01 13:20:00|701.11|690.31|699.79|688.99|701.16|690.36|699.74|688.94|65
1651411500000|2022-05-01 13:25:00|699.84|689.04|701.87|691.07|702.45|691.65|699.84|689.04|68
1651411800000|2022-05-01 13:30:00|701.89|691.09|701.93|691.13|702.85|692.05|700.93|690.13|146
1651412100000|2022-05-01 13:35:00|701.9|691.1|704.58|693.78|707.39|696.59|701.9|691.1|148
1651412400000|2022-05-01 13:40:00|704.48|693.68|703.83|693.03|704.72|693.92|703.09|692.29|72
1651412700000|2022-05-01 13:45:00|703.84|693.04|699.82|689.02|703.84|693.04|699.82|689.02|111
1651413000000|2022-05-01 13:50:00|699.76|688.96|699.61|688.81|700.63|689.83|699.46|688.66|45
1651413300000|2022-05-01 13:55:00|699.46|688.66|700.35|689.55|700.38|689.58|699.35|688.55|102
1651413600000|2022-05-01 14:00:00|700.64|689.84|703.6|692.8|703.89|693.09|699.82|689.02|141
1651413900000|2022-05-01 14:05:00|703.45|692.65|703.68|692.88|704.38|693.58|702.9|692.1|77
1651414200000|2022-05-01 14:10:00|703.82|693.02|703.59|692.79|703.83|693.03|703.52|692.72|19
1651414500000|2022-05-01 14:15:00|703.61|692.81|705.57|694.77|705.58|694.78|703.47|692.67|56
1651414800000|2022-05-01 14:20:00|705.61|694.81|703.83|693.03|705.68|694.88|703.73|692.93|103
1651415100000|2022-05-01 14:25:00|703.84|693.04|703.63|692.83|704.07|693.27|703.47|692.67|41
1651415400000|2022-05-01 14:30:00|703.57|692.77|702.66|691.86|704.47|693.67|701.96|691.16|190
1651415700000|2022-05-01 14:35:00|702.67|691.87|699.93|689.13|702.67|691.87|698.6|687.8|206
1651416000000|2022-05-01 14:40:00|699.89|689.09|702.81|692.01|703.95|693.15|699.89|689.09|173
1651416300000|2022-05-01 14:45:00|702.77|691.97|704.92|694.12|705.21|694.41|701.93|691.13|139
1651416600000|2022-05-01 14:50:00|704.9|694.1|702.84|692.04|704.9|694.1|702.59|691.79|134
1651416900000|2022-05-01 14:55:00|702.86|692.06|698.98|688.18|702.94|692.14|698.9|688.1|111
1651417200000|2022-05-01 15:00:00|698.9|688.1|698.86|688.06|699.99|689.19|698.86|688.06|161
1651417500000|2022-05-01 15:05:00|698.85|688.05|701|690.2|701|690.2|698.82|688.02|189
1651417800000|2022-05-01 15:10:00|701.08|690.28|700.98|690.18|701.53|690.73|699.86|689.06|114
1651418100000|2022-05-01 15:15:00|701.01|690.21|702.01|691.21|702.01|691.21|699.94|689.14|155
1651418400000|2022-05-01 15:20:00|702|691.2|707.79|696.99|708.78|697.98|702|691.2|224
1651418700000|2022-05-01 15:25:00|707.96|697.16|713.17|702.37|714.43|703.63|707.96|697.16|264
1651419000000|2022-05-01 15:30:00|713.29|702.49|710.94|700.14|715.88|705.08|710.33|699.53|250
1651419300000|2022-05-01 15:35:00|710.92|700.12|712.23|701.43|712.72|701.92|709.05|698.25|226
1651419600000|2022-05-01 15:40:00|712.03|701.23|711.89|701.09|712.9|702.1|710.91|700.11|222
1651419900000|2022-05-01 15:45:00|711.85|701.05|712.89|702.09|713.91|703.11|710.88|700.08|175
1651420200000|2022-05-01 15:50:00|712.9|702.1|723.46|712.66|727.09|716.29|712.9|702.1|304
1651420500000|2022-05-01 15:55:00|723.66|712.86|723.48|712.68|726.53|715.73|722.36|711.56|308
1651420800000|2022-05-01 16:00:00|723.62|712.82|720.01|709.21|723.91|713.11|720.01|709.21|201
1651421100000|2022-05-01 16:05:00|719.98|709.18|721.93|711.13|722.92|712.12|719.88|709.08|176
1651421400000|2022-05-01 16:10:00|721.99|711.19|725.79|714.99|726.88|716.08|721.99|711.19|214
1651421700000|2022-05-01 16:15:00|725.9|715.1|724.68|713.88|728.2|717.4|723.12|712.32|216
1651422000000|2022-05-01 16:20:00|724.77|713.97|726.62|715.82|726.92|716.12|723.92|713.12|191
1651422300000|2022-05-01 16:25:00|726.46|715.66|725.91|715.11|728.46|717.66|725.86|715.06|191
1651422600000|2022-05-01 16:30:00|725.9|715.1|723.6|712.8|726.85|716.05|722.92|712.12|115
1651422900000|2022-05-01 16:35:00|723.74|712.94|723.91|713.11|724.05|713.25|723.11|712.31|175
1651423200000|2022-05-01 16:40:00|723.99|713.19|726.5|715.7|726.9|716.1|723.99|713.19|113
1651423500000|2022-05-01 16:45:00|726.24|715.44|726.12|715.32|726.87|716.07|723.99|713.19|196
1651423800000|2022-05-01 16:50:00|725.99|715.19|725.11|714.31|725.99|715.19|724.98|714.18|158
1651424100000|2022-05-01 16:55:00|725.1|714.3|723.81|713.01|725.11|714.31|723.08|712.28|141
1651424400000|2022-05-01 17:00:00|723.86|713.06|724.77|713.97|724.9|714.1|723.81|713.01|112
1651424700000|2022-05-01 17:05:00|724.71|713.91|725.21|714.41|725.94|715.14|724.06|713.26|115
1651425000000|2022-05-01 17:10:00|725.38|714.58|726.18|715.38|726.75|715.95|725.08|714.28|90
1651425300000|2022-05-01 17:15:00|726.17|715.37|724.49|713.69|726.18|715.38|723.81|713.01|270
1651425600000|2022-05-01 17:20:00|724.48|713.68|720.14|709.34|724.86|714.06|720.14|709.34|179
1651425900000|2022-05-01 17:25:00|720.13|709.33|721.44|710.64|721.82|711.02|719.92|709.12|156
1651426200000|2022-05-01 17:30:00|721.45|710.65|720.1|709.3|722.63|711.83|719.91|709.11|248
1651426500000|2022-05-01 17:35:00|720.09|709.29|719.79|708.99|720.88|710.08|719.06|708.26|194
1651426800000|2022-05-01 17:40:00|719.8|709|719.9|709.1|719.92|709.12|717.91|707.11|226
1651427100000|2022-05-01 17:45:00|719.89|709.09|716.84|706.04|721.73|710.93|716.83|706.03|193
1651427400000|2022-05-01 17:50:00|716.83|706.03|716.93|706.13|717.9|707.1|716.82|706.02|187
1651427700000|2022-05-01 17:55:00|716.94|706.14|715.95|705.15|717.78|706.98|715.69|704.89|111
1651428000000|2022-05-01 18:00:00|715.96|705.16|713.57|702.77|715.96|705.16|713.42|702.62|137
1651428300000|2022-05-01 18:05:00|713.63|702.83|713.83|703.03|714.05|703.25|713.55|702.75|65
1651428600000|2022-05-01 18:10:00|713.91|703.11|713.97|703.17|714.9|704.1|713.68|702.88|152
1651428900000|2022-05-01 18:15:00|713.98|703.18|712.61|701.81|714.01|703.21|712.61|701.81|103
1651429200000|2022-05-01 18:20:00|712.55|701.75|709.41|698.61|712.55|701.75|709.41|698.61|219
1651429500000|2022-05-01 18:25:00|709.42|698.62|708.84|698.04|709.74|698.94|707.55|696.75|137
1651429800000|2022-05-01 18:30:00|708.85|698.05|708.6|697.8|708.89|698.09|707.01|696.21|160
1651430100000|2022-05-01 18:35:00|708.61|697.81|706.9|696.1|708.61|697.81|706.89|696.09|70
1651430400000|2022-05-01 18:40:00|706.89|696.09|706.92|696.12|706.92|696.12|706.1|695.3|41
1651430700000|2022-05-01 18:45:00|706.91|696.11|705.23|694.43|706.91|696.11|705.03|694.23|100
1651431000000|2022-05-01 18:50:00|705.17|694.37|699.07|688.27|705.17|694.37|697.84|687.04|282
1651431300000|2022-05-01 18:55:00|699.31|688.51|697.66|686.86|700.8|690|697.51|686.71|196
1651431600000|2022-05-01 19:00:00|697.57|686.77|695.79|684.99|697.64|686.84|693.91|683.11|246
1651431900000|2022-05-01 19:05:00|695.7|684.9|696.86|686.06|696.96|686.16|695.28|684.48|116
1651432200000|2022-05-01 19:10:00|696.87|686.07|697.89|687.09|698.69|687.89|696.8|686|126
1651432500000|2022-05-01 19:15:00|697.9|687.1|696.6|685.8|697.97|687.17|694.91|684.11|120
1651432800000|2022-05-01 19:20:00|696.82|686.02|694.99|684.19|696.84|686.04|694.9|684.1|59
1651433100000|2022-05-01 19:25:00|695.01|684.21|691.55|680.75|695.85|685.05|690.88|680.08|87
1651433400000|2022-05-01 19:30:00|691.14|680.34|692.39|680.09|692.73|681.93|688.77|677.97|186
1651433700000|2022-05-01 19:35:00|692.33|680.03|695.77|683.47|697.56|685.26|692.33|680.03|220
1651434000000|2022-05-01 19:40:00|695.76|683.46|699.5|687.2|699.69|687.39|694.79|682.49|199
1651434300000|2022-05-01 19:45:00|699.51|687.21|700.63|688.33|701.58|689.28|699.5|687.2|233
1651434600000|2022-05-01 19:50:00|700.64|688.34|699.75|687.45|700.68|688.38|698.79|686.49|145
1651434900000|2022-05-01 19:55:00|699.74|687.44|699.5|687.2|699.75|687.45|698.67|686.37|177
1651435200000|2022-05-01 20:00:00|699.38|687.08|700.63|688.33|700.65|688.35|695.66|683.36|200
1651435500000|2022-05-01 20:05:00|700.4|688.1|700.53|688.23|700.59|688.29|699.55|687.25|120
1651435800000|2022-05-01 20:10:00|700.59|688.29|700.61|688.31|701.06|688.76|699.87|687.57|60
1651436100000|2022-05-01 20:15:00|700.62|688.32|702.01|689.71|702.45|690.15|700.5|688.2|83
1651436400000|2022-05-01 20:20:00|702.22|689.92|701.65|689.35|702.33|690.03|699.61|687.31|179
1651436700000|2022-05-01 20:25:00|701.51|689.21|701.64|689.34|702.52|690.22|701.36|689.06|203
1651437000000|2022-05-01 20:30:00|701.65|689.35|701.55|689.25|701.65|689.35|701.11|688.81|58
1651437300000|2022-05-01 20:35:00|701.46|689.16|700.48|688.18|702.24|689.94|699.63|687.33|151
1651437600000|2022-05-01 20:40:00|700.4|688.1|699.67|687.37|700.56|688.26|699.31|687.01|107
1651437900000|2022-05-01 20:45:00|699.69|687.39|699.63|687.33|700.66|688.36|699.6|687.3|101
1651438200000|2022-05-01 20:50:00|699.64|687.34|703.39|691.09|703.39|691.09|699.37|687.07|237
1651438500000|2022-05-01 20:55:00|703.59|691.29|713.4|701.1|713.59|701.29|703.42|691.12|322
1651438800000|2022-05-01 21:00:00|713.28|700.98|710.33|699.53|713.45|702|709.4|698.6|84
1651439100000|2022-05-01 21:05:00|710.65|699.85|705.57|694.77|710.65|699.85|705.26|694.46|81
1651439400000|2022-05-01 21:10:00|704.9|694.1|705.9|695.1|706.9|696.1|704.15|693.35|57
1651439700000|2022-05-01 21:15:00|705.79|694.99|705.69|694.89|705.85|695.05|705.58|694.78|11
1651440000000|2022-05-01 21:20:00|705.74|694.94|706.9|696.1|706.9|696.1|705.58|694.78|12
1651440300000|2022-05-01 21:25:00|706.85|696.05|705.9|695.1|706.9|696.1|705.9|695.1|7
1651440600000|2022-05-01 21:30:00|705.84|695.04|704.74|693.94|705.9|695.1|704.74|693.94|8
1651440900000|2022-05-01 21:35:00|704.65|693.85|703.41|692.61|704.65|693.85|701.9|691.1|70
1651441200000|2022-05-01 21:40:00|703.36|692.56|704.75|693.95|704.8|694|703.31|692.51|12
1651441500000|2022-05-01 21:45:00|704.7|693.9|706.25|695.45|706.25|695.45|704.2|693.4|52
1651441800000|2022-05-01 21:50:00|706.4|695.6|706.85|696.05|706.9|696.1|706.21|695.41|8
1651442100000|2022-05-01 21:55:00|706.9|696.1|706.58|695.78|706.96|696.16|705.9|695.1|12
1651442400000|2022-05-01 22:00:00|706.45|695.65|708.95|698.15|708.95|698.15|705.9|695.1|36
1651442700000|2022-05-01 22:05:00|709.03|698.23|709.92|699.12|709.94|699.14|709.03|698.23|30
1651443000000|2022-05-01 22:10:00|709.9|699.1|712.68|701.88|712.77|701.97|709.45|698.65|47
1651443300000|2022-05-01 22:15:00|712.73|701.93|710.96|700.16|712.73|701.93|710.9|700.1|28
1651443600000|2022-05-01 22:20:00|710.92|700.12|706.9|696.1|710.96|700.16|706.9|696.1|38
1651443900000|2022-05-01 22:25:00|707.13|696.33|706.9|696.1|707.14|696.34|706.52|695.72|15
1651444200000|2022-05-01 22:30:00|706.85|696.05|706.05|695.25|706.85|696.05|706.05|695.25|4
1651444500000|2022-05-01 22:35:00|706|695.2|705|694.2|706|695.2|705|694.2|8
1651444800000|2022-05-01 22:40:00|704.99|694.19|705.9|695.1|705.9|695.1|704.99|694.19|5
1651445100000|2022-05-01 22:45:00|706.05|695.25|705.98|695.18|706.69|695.89|705.9|695.1|19
1651445400000|2022-05-01 22:50:00|705.95|695.15|706.06|695.26|706.25|695.45|705.8|695|12
1651445700000|2022-05-01 22:55:00|706.14|695.34|706.1|695.3|707.23|696.43|705.3|694.5|58
1651446000000|2022-05-01 23:00:00|706.07|695.27|708.9|698.1|708.9|698.1|705.2|694.4|35
1651446300000|2022-05-01 23:05:00|708.93|698.13|711.25|700.45|711.25|700.45|708|697.2|29
1651446600000|2022-05-01 23:10:00|711.3|700.5|711.9|701.1|711.9|701.1|711|700.2|21
1651446900000|2022-05-01 23:15:00|712.06|701.26|712.08|701.28|712.94|702.14|711.14|700.34|33
1651447200000|2022-05-01 23:20:00|712.13|701.33|717.58|706.78|717.9|707.1|712.02|701.22|77
1651447500000|2022-05-01 23:25:00|717.73|706.93|717.75|706.95|719.7|708.9|716.58|705.78|67
1651447800000|2022-05-01 23:30:00|717.4|706.6|716.87|706.07|718.54|707.74|715.9|705.1|68
1651448100000|2022-05-01 23:35:00|716.89|706.09|717.31|706.51|717.35|706.55|715.9|705.1|44
1651448400000|2022-05-01 23:40:00|717.4|706.6|715.9|705.1|717.4|706.6|715.9|705.1|29
1651448700000|2022-05-01 23:45:00|715.8|705|717.67|706.87|719.9|709.1|715.4|704.6|86
1651449000000|2022-05-01 23:50:00|717.29|706.49|717.9|707.1|718.4|707.6|717.1|706.3|25
1651449300000|2022-05-01 23:55:00|717.93|707.13|716.33|705.53|717.93|707.13|715.74|704.94|25
1651449600000|2022-05-02 00:00:00|716.23|705.43|714.71|703.91|716.9|706.1|713.9|703.1|62
1651449900000|2022-05-02 00:05:00|714.9|704.1|717.76|706.96|717.76|706.96|714.9|704.1|51
1651450200000|2022-05-02 00:10:00|717.77|706.97|719.7|708.9|719.79|708.99|717.3|706.5|70
1651450500000|2022-05-02 00:15:00|719.25|708.45|723.15|712.35|723.51|712.71|719.25|708.45|88
1651450800000|2022-05-02 00:20:00|723.05|712.25|722.84|712.04|723.78|712.98|721.9|711.1|71
1651451100000|2022-05-02 00:25:00|722.9|712.1|723.3|712.5|723.93|713.13|722.9|712.1|26
1651451400000|2022-05-02 00:30:00|723.01|712.21|722.9|712.1|723.99|713.19|721.9|711.1|38
1651451700000|2022-05-02 00:35:00|722.84|712.04|722.9|712.1|722.98|712.18|720.17|709.37|45
1651452000000|2022-05-02 00:40:00|723.12|712.32|722.04|711.24|723.23|712.43|722.01|711.21|21
1651452300000|2022-05-02 00:45:00|721.93|711.13|719.9|709.1|721.93|711.13|719.16|708.36|20
1651452600000|2022-05-02 00:50:00|719.85|709.05|718.9|708.1|719.93|709.13|718.08|707.28|19
1651452900000|2022-05-02 00:55:00|719.14|708.34|720.15|709.35|720.3|709.5|718.9|708.1|15
1651453200000|2022-05-02 01:00:00|720.42|709.62|721.15|710.35|721.9|711.1|720.25|709.45|111
1651453500000|2022-05-02 01:05:00|721.05|710.25|722.73|711.93|722.9|712.1|720.75|709.95|26
1651453800000|2022-05-02 01:10:00|722.85|712.05|723.1|712.3|723.22|712.42|722.73|711.93|21
1651454100000|2022-05-02 01:15:00|722.92|712.12|721.9|711.1|722.93|712.13|721.1|710.3|30
1651454400000|2022-05-02 01:20:00|722.22|711.42|721.2|710.4|722.47|711.67|721.2|710.4|8
1651454700000|2022-05-02 01:25:00|721.36|710.56|720.65|709.85|721.9|711.1|719.9|709.1|23
1651455000000|2022-05-02 01:30:00|720.25|709.45|715.4|704.6|720.25|709.45|715|704.2|56
1651455300000|2022-05-02 01:35:00|715.24|704.44|714.07|703.27|715.24|704.44|714|703.2|29
1651455600000|2022-05-02 01:40:00|714.02|703.22|715.11|704.31|715.61|704.81|714.02|703.22|19
1651455900000|2022-05-02 01:45:00|715|704.2|712.9|702.1|715.9|705.1|712.9|702.1|16
1651456200000|2022-05-02 01:50:00|712.85|702.05|711.9|701.1|712.9|702.1|711.3|700.5|36
1651456500000|2022-05-02 01:55:00|711.85|701.05|709.31|698.51|711.85|701.05|709.31|698.51|29
1651456800000|2022-05-02 02:00:00|709.41|698.61|708.9|698.1|710.61|699.81|708.21|697.41|79
1651457100000|2022-05-02 02:05:00|709.29|698.49|710.9|700.1|710.9|700.1|709.29|698.49|27
1651457400000|2022-05-02 02:10:00|710.8|700|708.05|697.25|710.9|700.1|708.05|697.25|38
1651457700000|2022-05-02 02:15:00|708|697.2|708.2|697.4|708.35|697.55|708|697.2|16
1651458000000|2022-05-02 02:20:00|708.4|697.6|707.85|697.05|708.9|698.1|706.22|695.42|41
1651458300000|2022-05-02 02:25:00|707.9|697.1|709.07|698.27|709.07|698.27|707.9|697.1|18
1651458600000|2022-05-02 02:30:00|709|698.2|709.07|698.27|709.17|698.37|708.95|698.15|12
1651458900000|2022-05-02 02:35:00|709.05|698.25|707.9|697.1|709.95|699.15|707.9|697.1|35
1651459200000|2022-05-02 02:40:00|708.03|697.23|708.1|697.3|709|698.2|708.03|697.23|10
1651459500000|2022-05-02 02:45:00|708.26|697.46|707.8|697|708.96|698.16|707.67|696.87|15
1651459800000|2022-05-02 02:50:00|707.75|696.95|708.94|698.14|708.94|698.14|707.75|696.95|29
1651460100000|2022-05-02 02:55:00|709.1|698.3|710.75|699.95|711|700.2|709.1|698.3|41
1651460400000|2022-05-02 03:00:00|710.8|700|711.41|700.61|712.27|701.47|710.8|700|35
1651460700000|2022-05-02 03:05:00|711.82|701.02|710.89|700.09|711.85|701.05|710.69|699.89|21
1651461000000|2022-05-02 03:10:00|710.71|699.91|708.85|698.05|710.9|700.1|708.8|698|35
1651461300000|2022-05-02 03:15:00|708.9|698.1|709.9|699.1|710.9|700.1|708.9|698.1|52
1651461600000|2022-05-02 03:20:00|710|699.2|708.9|698.1|710.2|699.4|708.9|698.1|6
1651461900000|2022-05-02 03:25:00|708.8|698|708.85|698.05|708.9|698.1|708.8|698|4
1651462200000|2022-05-02 03:30:00|708.9|698.1|708.8|698|709.28|698.48|708.15|697.35|28
1651462500000|2022-05-02 03:35:00|708.7|697.9|708.1|697.3|708.95|698.15|707.9|697.1|17
1651462800000|2022-05-02 03:40:00|708.05|697.25|707.9|697.1|708.1|697.3|707.56|696.76|23
1651463100000|2022-05-02 03:45:00|707.85|697.05|706.95|696.15|707.85|697.05|706.93|696.13|10
1651463400000|2022-05-02 03:50:00|707.23|696.43|707.15|696.35|707.55|696.75|706.95|696.15|39
1651463700000|2022-05-02 03:55:00|707.24|696.44|706.73|695.93|707.65|696.85|706.73|695.93|16
1651464000000|2022-05-02 04:00:00|706.2|695.4|707|696.2|708.1|697.3|705.24|694.44|36
1651464300000|2022-05-02 04:05:00|707.05|696.25|706.03|695.23|707.15|696.35|704.9|694.1|48
1651464600000|2022-05-02 04:10:00|705.95|695.15|706.1|695.3|706.99|696.19|705.47|694.67|42
1651464900000|2022-05-02 04:15:00|706.05|695.25|704.9|694.1|706.05|695.25|704.45|693.65|27
1651465200000|2022-05-02 04:20:00|704.87|694.07|704.9|694.1|704.9|694.1|704.55|693.75|4
1651465500000|2022-05-02 04:25:00|705.03|694.23|705.26|694.46|705.6|694.8|705.03|694.23|8
1651465800000|2022-05-02 04:30:00|705.57|694.77|705.9|695.1|705.95|695.15|705.3|694.5|22
1651466100000|2022-05-02 04:35:00|706.05|695.25|705.6|694.8|706.05|695.25|704.65|693.85|16
1651466400000|2022-05-02 04:40:00|705.5|694.7|706.15|695.35|706.15|695.35|705.33|694.53|13
1651466700000|2022-05-02 04:45:00|706.2|695.4|709.02|698.22|709.02|698.22|706.15|695.35|43
1651467000000|2022-05-02 04:50:00|709.05|698.25|714.9|704.1|715.19|704.39|709.05|698.25|143
1651467300000|2022-05-02 04:55:00|714.77|703.97|715.45|704.65|715.65|704.85|714.15|703.35|75
1651467600000|2022-05-02 05:00:00|715.1|704.3|712.8|702|715.7|704.9|712.8|702|67
1651467900000|2022-05-02 05:05:00|712.7|701.9|711.75|700.95|712.7|701.9|710.75|699.95|29
1651468200000|2022-05-02 05:10:00|711.8|701|711.9|701.1|711.95|701.15|711.21|700.41|9
1651468500000|2022-05-02 05:15:00|712.12|701.32|711.87|701.07|712.99|702.19|711.2|700.4|35
1651468800000|2022-05-02 05:20:00|711.9|701.1|710.69|699.89|711.9|701.1|710.4|699.6|24
1651469100000|2022-05-02 05:25:00|710.61|699.81|711.04|700.24|711.04|700.24|710.46|699.66|19
1651469400000|2022-05-02 05:30:00|711.15|700.35|711.9|701.1|712.06|701.26|711.15|700.35|18
1651469700000|2022-05-02 05:35:00|712.06|701.26|712.85|702.05|712.9|702.1|711.9|701.1|10
1651470000000|2022-05-02 05:40:00|712.9|702.1|712.9|702.1|713.05|702.25|712.5|701.7|7
1651470300000|2022-05-02 05:45:00|712.99|702.19|713.18|702.38|713.55|702.75|712.99|702.19|28
1651470600000|2022-05-02 05:50:00|712.98|702.18|714.49|703.69|714.49|703.69|712.93|702.13|12
1651470900000|2022-05-02 05:55:00|714|703.2|714.75|703.95|714.8|704|713.4|702.6|24
1651471200000|2022-05-02 06:00:00|714.64|703.84|714.75|703.95|714.75|703.95|713.8|703|35
1651471500000|2022-05-02 06:05:00|714.97|704.17|716.25|705.45|716.9|706.1|714.97|704.17|48
1651471800000|2022-05-02 06:10:00|716.2|705.4|713.9|703.1|716.2|705.4|713.79|702.99|27
1651472100000|2022-05-02 06:15:00|713.79|702.99|713.45|702.65|713.8|703|713.37|702.57|20
1651472400000|2022-05-02 06:20:00|713.37|702.57|712.9|702.1|713.9|703.1|712.9|702.1|13
1651472700000|2022-05-02 06:25:00|712.76|701.96|713.9|703.1|713.9|703.1|711.75|700.95|21
1651473000000|2022-05-02 06:30:00|713.88|703.08|712.15|701.35|713.88|703.08|712.15|701.35|16
1651473300000|2022-05-02 06:35:00|712.2|701.4|711.55|700.75|712.2|701.4|711.16|700.36|15
1651473600000|2022-05-02 06:40:00|711.05|700.25|711.9|701.1|711.9|701.1|711.05|700.25|10
1651473900000|2022-05-02 06:45:00|712.03|701.23|712.6|701.8|712.6|701.8|711.65|700.85|11
1651474200000|2022-05-02 06:50:00|712.65|701.85|710.11|699.31|712.65|701.85|710.11|699.31|18
1651474500000|2022-05-02 06:55:00|710.06|699.26|707.15|696.35|710.06|699.26|707.15|696.35|30
1651474800000|2022-05-02 07:00:00|707.21|696.41|708.95|698.15|708.95|698.15|707.21|696.41|18
1651475100000|2022-05-02 07:05:00|708.92|698.12|708.36|697.56|708.95|698.15|707.9|697.1|17
1651475400000|2022-05-02 07:10:00|708.64|697.84|709.22|698.42|709.22|698.42|708.45|697.65|19
1651475700000|2022-05-02 07:15:00|709.51|698.71|709.1|698.3|710.05|699.25|709.1|698.3|8
1651476000000|2022-05-02 07:20:00|708.9|698.1|708.15|697.35|709.07|698.27|708.1|697.3|10
1651476300000|2022-05-02 07:25:00|708.25|697.45|708.79|697.99|708.81|698.01|708.2|697.4|13
1651476600000|2022-05-02 07:30:00|708.73|697.93|707.9|697.1|708.9|698.1|707.9|697.1|36
1651476900000|2022-05-02 07:35:00|707.96|697.16|708.94|698.14|708.94|698.14|707.9|697.1|27
1651477200000|2022-05-02 07:40:00|708.9|698.1|710.71|699.91|710.71|699.91|707.9|697.1|40
1651477500000|2022-05-02 07:45:00|710.9|700.1|710|699.2|710.9|700.1|710|699.2|9
1651477800000|2022-05-02 07:50:00|709.9|699.1|708.2|697.4|709.9|699.1|708.2|697.4|17
1651478100000|2022-05-02 07:55:00|708.05|697.25|703.9|693.1|708.05|697.25|702.9|692.1|44
1651478400000|2022-05-02 08:00:00|703.71|692.91|704.02|693.22|704.24|693.44|702.96|692.16|82
1651478700000|2022-05-02 08:05:00|704.01|693.21|706.35|695.55|706.35|695.55|704.01|693.21|61
1651479000000|2022-05-02 08:10:00|706.3|695.5|704.9|694.1|706.3|695.5|703.9|693.1|43
1651479300000|2022-05-02 08:15:00|704.6|693.8|704.8|694|704.9|694.1|703.9|693.1|26
1651479600000|2022-05-02 08:20:00|704.9|694.1|701.9|691.1|705|694.2|701.9|691.1|32
1651479900000|2022-05-02 08:25:00|701.73|690.93|699.84|689.04|701.9|691.1|698.45|687.65|54
1651480200000|2022-05-02 08:30:00|699.75|688.95|696.77|685.97|699.75|688.95|695.32|684.52|129
1651480500000|2022-05-02 08:35:00|696.76|685.96|696.46|685.66|697.6|686.8|696.2|685.4|51
1651480800000|2022-05-02 08:40:00|696.47|685.67|699.65|688.85|699.9|689.1|696.46|685.66|61
1651481100000|2022-05-02 08:45:00|699.28|688.48|699.66|688.86|699.9|689.1|698.9|688.1|26
1651481400000|2022-05-02 08:50:00|699.58|688.78|698.8|688|699.78|688.98|698.67|687.87|41
1651481700000|2022-05-02 08:55:00|698.75|687.95|698|687.2|698.75|687.95|697.71|686.91|47
1651482000000|2022-05-02 09:00:00|697.73|686.93|698|687.2|698.8|688|697.73|686.93|18
1651482300000|2022-05-02 09:05:00|698.05|687.25|696|685.2|698.25|687.45|696|685.2|27
1651482600000|2022-05-02 09:10:00|696.9|686.1|696.56|685.76|697.75|686.95|696.37|685.57|18
1651482900000|2022-05-02 09:15:00|696.8|686|696.73|685.93|697.65|686.85|696.16|685.36|26
1651483200000|2022-05-02 09:20:00|696.62|685.82|696.9|686.1|697|686.2|696.44|685.64|14
1651483500000|2022-05-02 09:25:00|697|686.2|697.42|686.62|697.42|686.62|697|686.2|3
1651483800000|2022-05-02 09:30:00|697.55|686.75|698.91|688.11|698.91|688.11|697.55|686.75|17
1651484100000|2022-05-02 09:35:00|698.87|688.07|700.9|690.1|700.9|690.1|697.77|686.97|26
1651484400000|2022-05-02 09:40:00|700.75|689.95|698.9|688.1|700.9|690.1|698.4|687.6|25
1651484700000|2022-05-02 09:45:00|698.53|687.73|692.9|682.1|698.56|687.76|690.9|680.1|116
1651485000000|2022-05-02 09:50:00|692.95|682.15|689.26|678.46|693.9|683.1|688.9|678.1|69
1651485300000|2022-05-02 09:55:00|689.35|678.55|687.72|676.92|689.71|678.91|686.5|675.7|125
1651485600000|2022-05-02 10:00:00|687.54|676.74|687.9|677.1|688.23|677.43|686.15|675.35|59
1651485900000|2022-05-02 10:05:00|687.99|677.19|689.9|679.1|690.34|679.54|687.99|677.19|61
1651486200000|2022-05-02 10:10:00|689.45|678.65|689.94|679.14|690.4|679.6|689.14|678.34|21
1651486500000|2022-05-02 10:15:00|689.92|679.12|686.9|676.1|690.08|679.28|685.45|674.65|52
1651486800000|2022-05-02 10:20:00|687.13|676.33|688.9|678.1|688.9|678.1|686.9|676.1|38
1651487100000|2022-05-02 10:25:00|688.55|677.75|688.86|678.06|688.97|678.17|687.97|677.17|38
1651487400000|2022-05-02 10:30:00|688.87|678.07|688.96|678.16|689.2|678.4|688.25|677.45|20
1651487700000|2022-05-02 10:35:00|688.97|678.17|689.9|679.1|690.65|679.85|688.97|678.17|19
1651488000000|2022-05-02 10:40:00|689.91|679.11|688.9|678.1|690.05|679.25|688.85|678.05|12
1651488300000|2022-05-02 10:45:00|688.82|678.02|687.79|676.99|688.82|678.02|686.62|675.82|51
1651488600000|2022-05-02 10:50:00|687.35|676.55|684.99|674.19|687.69|676.89|684.9|674.1|67
1651488900000|2022-05-02 10:55:00|684.9|674.1|685.9|675.1|685.9|675.1|684.5|673.7|40
1651489200000|2022-05-02 11:00:00|685.95|675.15|686.01|675.21|686.75|675.95|685.91|675.11|15
1651489500000|2022-05-02 11:05:00|686.02|675.22|684.72|673.92|686.21|675.41|684.72|673.92|27
1651489800000|2022-05-02 11:10:00|684.7|673.9|681.75|670.95|684.7|673.9|680.9|670.1|73
1651490100000|2022-05-02 11:15:00|681.66|670.86|682.05|671.25|683.55|672.75|679.31|668.51|55
1651490400000|2022-05-02 11:20:00|682.12|671.32|683.16|672.36|684.9|674.1|682.05|671.25|42
1651490700000|2022-05-02 11:25:00|683.09|672.29|681.9|671.1|683.68|672.88|681.9|671.1|27
1651491000000|2022-05-02 11:30:00|681.52|670.72|681|670.2|681.9|671.1|680.03|669.23|22
1651491300000|2022-05-02 11:35:00|680.9|670.1|678.9|668.1|680.9|670.1|677.91|667.11|37
1651491600000|2022-05-02 11:40:00|678.78|667.98|675.86|665.06|679.9|669.1|675.86|665.06|106
1651491900000|2022-05-02 11:45:00|676.08|665.28|675.9|665.1|676.97|666.17|674.7|663.9|158
1651492200000|2022-05-02 11:50:00|676|665.2|676.65|665.85|677.09|666.29|676|665.2|68
1651492500000|2022-05-02 11:55:00|676.34|665.54|675.9|665.1|676.9|666.1|674.6|663.8|49
1651492800000|2022-05-02 12:00:00|675.95|665.15|679.95|669.15|679.97|669.17|675.33|664.53|60
1651493100000|2022-05-02 12:05:00|679.9|669.1|678.9|668.1|679.9|669.1|677.85|667.05|68
1651493400000|2022-05-02 12:10:00|678.65|667.85|679.7|668.9|679.8|669|677.8|667|25
1651493700000|2022-05-02 12:15:00|679.75|668.95|684.07|673.27|684.07|673.27|679.75|668.95|54
1651494000000|2022-05-02 12:20:00|684.35|673.55|684.9|674.1|685.33|674.53|684.2|673.4|32
1651494300000|2022-05-02 12:25:00|684.95|674.15|684.9|674.1|685.07|674.27|683.78|672.98|45
1651494600000|2022-05-02 12:30:00|685.67|674.87|684.79|673.99|686.73|675.93|684.08|673.28|51
1651494900000|2022-05-02 12:35:00|684.77|673.97|684.85|674.05|684.85|674.05|683.19|672.39|28
1651495200000|2022-05-02 12:40:00|684.81|674.01|683.95|673.15|684.9|674.1|683|672.2|35
1651495500000|2022-05-02 12:45:00|683.9|673.1|680.9|670.1|683.9|673.1|680.9|670.1|35
1651495800000|2022-05-02 12:50:00|680.72|669.92|681.9|671.1|681.9|671.1|679.9|669.1|31
1651496100000|2022-05-02 12:55:00|681.85|671.05|679.85|669.05|681.85|671.05|679.85|669.05|34
1651496400000|2022-05-02 13:00:00|679.7|668.9|681.8|671|681.9|671.1|679.7|668.9|39
1651496700000|2022-05-02 13:05:00|681.9|671.1|686.6|675.8|686.6|675.8|681.9|671.1|23
1651497000000|2022-05-02 13:10:00|686.65|675.85|689.15|678.35|689.5|678.7|686.65|675.85|64
1651497300000|2022-05-02 13:15:00|689.25|678.45|686.9|676.1|689.51|678.71|686.25|675.45|52
1651497600000|2022-05-02 13:20:00|686.45|675.65|687.13|676.33|687.43|676.63|686.09|675.29|25
1651497900000|2022-05-02 13:25:00|687.18|676.38|689.12|678.32|690.7|679.9|687.08|676.28|68
1651498200000|2022-05-02 13:30:00|689.25|678.45|682.7|671.9|691.61|680.81|682.51|671.71|139
1651498500000|2022-05-02 13:35:00|682.9|672.1|684.4|673.6|685.4|674.6|675.15|664.35|188
1651498800000|2022-05-02 13:40:00|684.7|673.9|692.9|682.1|695.47|684.67|681.9|671.1|220
1651499100000|2022-05-02 13:45:00|692.46|681.66|692.8|682|696.9|686.1|688.9|678.1|163
1651499400000|2022-05-02 13:50:00|692.45|681.65|696.23|685.43|696.76|685.96|690.36|679.56|164
1651499700000|2022-05-02 13:55:00|696.68|685.88|696.9|686.1|700.4|689.6|695.6|684.8|154
1651500000000|2022-05-02 14:00:00|696.78|685.98|696.65|685.85|698.6|687.8|694.7|683.9|135
1651500300000|2022-05-02 14:05:00|696.79|685.99|691.9|681.1|696.79|685.99|690.17|679.37|187
1651500600000|2022-05-02 14:10:00|691.75|680.95|689.02|678.22|693.6|682.8|688.9|678.1|158
1651500900000|2022-05-02 14:15:00|689.03|678.23|689.01|678.21|691.25|680.45|687.44|676.64|184
1651501200000|2022-05-02 14:20:00|688.9|678.1|691.4|680.6|692.9|682.1|687.9|677.1|176
1651501500000|2022-05-02 14:25:00|690.95|680.15|696.95|686.15|696.95|686.15|690.9|680.1|84
1651501800000|2022-05-02 14:30:00|696.9|686.1|704.7|693.9|704.9|694.1|696.9|686.1|103
1651502100000|2022-05-02 14:35:00|704.9|694.1|699.9|689.1|704.9|694.1|698.9|688.1|125
1651502400000|2022-05-02 14:40:00|699.95|689.15|700.9|690.1|702.9|692.1|699.05|688.25|94
1651502700000|2022-05-02 14:45:00|701.12|690.32|698.8|688|701.7|690.9|698.8|688|71
1651503000000|2022-05-02 14:50:00|698.75|687.95|698.9|688.1|699.45|688.65|697.9|687.1|83
1651503300000|2022-05-02 14:55:00|698.83|688.03|698.9|688.1|701.9|691.1|697.53|686.73|74
1651503600000|2022-05-02 15:00:00|698.65|687.85|696.75|685.95|698.9|688.1|696.05|685.25|101
1651503900000|2022-05-02 15:05:00|696.8|686|699.25|688.45|699.9|689.1|696.8|686|90
1651504200000|2022-05-02 15:10:00|699.26|688.46|703.24|692.44|703.51|692.71|699.25|688.45|48
1651504500000|2022-05-02 15:15:00|703.34|692.54|698.9|688.1|703.7|692.9|698.5|687.7|84
1651504800000|2022-05-02 15:20:00|698.66|687.86|698.9|688.1|699|688.2|697.9|687.1|47
1651505100000|2022-05-02 15:25:00|698.77|687.97|699.4|688.6|699.95|689.15|697.2|686.4|87
1651505400000|2022-05-02 15:30:00|700.07|689.27|698.64|687.84|700.2|689.4|697.9|687.1|65
1651505700000|2022-05-02 15:35:00|698.85|688.05|696.5|685.7|699.9|689.1|696|685.2|69
1651506000000|2022-05-02 15:40:00|696.4|685.6|695.9|685.1|696.9|686.1|694.65|683.85|58
1651506300000|2022-05-02 15:45:00|696.21|685.41|696.09|685.29|697.9|687.1|695.9|685.1|41
1651506600000|2022-05-02 15:50:00|696.5|685.7|695.85|685.05|696.9|686.1|695.27|684.47|53
1651506900000|2022-05-02 15:55:00|695.73|684.93|697.9|687.1|698.02|687.22|695.2|684.4|52
1651507200000|2022-05-02 16:00:00|697.85|687.05|694.71|683.91|698.9|688.1|694.05|683.25|77
1651507500000|2022-05-02 16:05:00|694.75|683.95|694.9|684.1|695.9|685.1|694.28|683.48|22
1651507800000|2022-05-02 16:10:00|694.82|684.02|695.25|684.45|695.76|684.96|694.26|683.46|21
1651508100000|2022-05-02 16:15:00|695.01|684.21|693.9|683.1|695.01|684.21|693.25|682.45|56
1651508400000|2022-05-02 16:20:00|694.04|683.24|696.05|685.25|696.9|686.1|694.04|683.24|22
1651508700000|2022-05-02 16:25:00|695.9|685.1|694.96|684.16|695.9|685.1|694.6|683.8|36
1651509000000|2022-05-02 16:30:00|694.93|684.13|695|684.2|695.9|685.1|694.4|683.6|27
1651509300000|2022-05-02 16:35:00|694.95|684.15|693.83|683.03|695.9|685.1|693.35|682.55|52
1651509600000|2022-05-02 16:40:00|693.9|683.1|693.2|682.4|694.36|683.56|693.15|682.35|19
1651509900000|2022-05-02 16:45:00|693.1|682.3|691.9|681.1|693.1|682.3|691.5|680.7|32
1651510200000|2022-05-02 16:50:00|691.72|680.92|690|679.2|691.73|680.93|689.5|678.7|38
1651510500000|2022-05-02 16:55:00|690.01|679.21|688.9|678.1|690.9|680.1|687.9|677.1|79
1651510800000|2022-05-02 17:00:00|688.58|677.78|686.9|676.1|688.9|678.1|685.95|675.15|66
1651511100000|2022-05-02 17:05:00|686.99|676.19|688|677.2|688.9|678.1|686.86|676.06|160
1651511400000|2022-05-02 17:10:00|687.9|677.1|687.96|677.16|689.65|678.85|687.9|677.1|49
1651511700000|2022-05-02 17:15:00|688|677.2|687.82|677.02|688|677.2|686.9|676.1|77
1651512000000|2022-05-02 17:20:00|687.81|677.01|685.4|674.6|687.81|677.01|684.96|674.16|129
1651512300000|2022-05-02 17:25:00|685.1|674.3|684.53|673.73|686.61|675.81|682.82|672.02|139
1651512600000|2022-05-02 17:30:00|684.26|673.46|679.61|668.81|685.9|675.1|679.27|668.47|102
1651512900000|2022-05-02 17:35:00|679.53|668.73|677.55|666.75|679.9|669.1|677.15|666.35|65
1651513200000|2022-05-02 17:40:00|677.82|667.02|675.99|665.19|677.82|667.02|675.05|664.25|135
1651513500000|2022-05-02 17:45:00|675.9|665.1|673.9|663.1|676.28|665.48|672.4|661.6|145
1651513800000|2022-05-02 17:50:00|674.17|663.37|674.53|663.73|674.85|664.05|673.29|662.49|64
1651514100000|2022-05-02 17:55:00|674.77|663.97|676.76|665.96|676.8|666|674.35|663.55|103
1651514400000|2022-05-02 18:00:00|676.25|665.45|677.3|666.5|677.3|666.5|675.2|664.4|45
1651514700000|2022-05-02 18:05:00|677.29|666.49|675.9|665.1|678.8|668|675.9|665.1|40
1651515000000|2022-05-02 18:10:00|675.92|665.12|671.6|660.8|676.12|665.32|669.9|659.1|93
1651515300000|2022-05-02 18:15:00|671.7|660.9|671.97|661.17|672.9|662.1|671.2|660.4|80
1651515600000|2022-05-02 18:20:00|671.95|661.15|678.22|667.42|678.92|668.12|671.9|661.1|105
1651515900000|2022-05-02 18:25:00|678.15|667.35|676.9|666.1|679.77|668.97|676.36|665.56|76
1651516200000|2022-05-02 18:30:00|676.87|666.07|678.15|667.35|678.9|668.1|676.87|666.07|50
1651516500000|2022-05-02 18:35:00|678.2|667.4|677.4|666.6|678.2|667.4|676.77|665.97|42
1651516800000|2022-05-02 18:40:00|677.39|666.59|675.05|664.25|677.39|666.59|674.34|663.54|61
1651517100000|2022-05-02 18:45:00|674.95|664.15|676.8|666|676.93|666.13|674.95|664.15|57
1651517400000|2022-05-02 18:50:00|676.98|666.18|679.27|668.47|679.77|668.97|674.9|664.1|137
1651517700000|2022-05-02 18:55:00|679.35|668.55|677.8|667|679.77|668.97|677.12|666.32|71
1651518000000|2022-05-02 19:00:00|677.9|667.1|678.46|667.66|678.6|667.8|676.41|665.61|70
1651518300000|2022-05-02 19:05:00|678.16|667.36|680.9|670.1|681.9|671.1|678.16|667.36|58
1651518600000|2022-05-02 19:10:00|681.02|670.22|682.98|672.18|683.47|672.67|681.02|670.22|45
1651518900000|2022-05-02 19:15:00|683.11|672.31|683.34|672.54|683.55|672.75|682.35|671.55|33
1651519200000|2022-05-02 19:20:00|683.37|672.57|686.57|675.77|686.6|675.8|683.34|672.54|49
1651519500000|2022-05-02 19:25:00|686.59|675.79|684.8|674|686.59|675.79|684.42|673.62|46
1651519800000|2022-05-02 19:30:00|684.81|674.01|686.52|675.72|686.52|675.72|684.81|674.01|57
1651520100000|2022-05-02 19:35:00|686.6|675.8|685.72|674.92|686.8|676|684.9|674.1|67
1651520400000|2022-05-02 19:40:00|685.9|675.1|683.94|673.14|685.9|675.1|683.94|673.14|24
1651520700000|2022-05-02 19:45:00|683.9|673.1|687.65|676.85|687.65|676.85|682.97|672.17|88
1651521000000|2022-05-02 19:50:00|687.55|676.75|688.44|677.64|688.9|678.1|686.9|676.1|60
1651521300000|2022-05-02 19:55:00|688.1|677.3|687.95|677.15|688.85|678.05|687.9|677.1|27
1651521600000|2022-05-02 20:00:00|688.05|677.25|688.05|677.25|688.65|677.85|687.9|677.1|14
1651521900000|2022-05-02 20:05:00|687.78|676.98|687.51|676.71|687.78|676.98|687.1|676.3|29
1651522200000|2022-05-02 20:10:00|687.7|676.9|686.84|676.04|687.7|676.9|686.84|676.04|30
1651522500000|2022-05-02 20:15:00|686.52|675.72|687.9|677.1|687.9|677.1|686.52|675.72|18
1651522800000|2022-05-02 20:20:00|688.09|677.29|688.15|677.35|688.77|677.97|687.9|677.1|12
1651523100000|2022-05-02 20:25:00|688.39|677.59|688.25|677.45|688.51|677.71|688.2|677.4|10
1651523400000|2022-05-02 20:30:00|688.44|677.64|689.2|678.4|689.2|678.4|688.44|677.64|12
1651523700000|2022-05-02 20:35:00|689|678.2|689.05|678.25|689.05|678.25|688.4|677.6|22
1651524000000|2022-05-02 20:40:00|688.95|678.15|686.75|675.95|688.95|678.15|686.42|675.62|19
1651524300000|2022-05-02 20:45:00|686.79|675.99|684.4|673.6|686.9|676.1|682.97|672.17|55
1651524600000|2022-05-02 20:50:00|684.18|673.38|683.43|672.63|684.18|673.38|682.98|672.18|36
1651524900000|2022-05-02 20:55:00|683.14|672.34|683.5|672.7|683.9|673.1|683.14|672.34|27
1651525200000|2022-05-02 21:00:00|683.56|672.76|682.99|672.19|683.7|672.9|682.87|672.07|62
1651525500000|2022-05-02 21:05:00|683.03|672.23|683.25|672.45|683.68|672.88|682.96|672.16|27
1651525800000|2022-05-02 21:10:00|683.3|672.5|683.6|672.8|683.65|672.85|682.74|671.94|15
1651526100000|2022-05-02 21:15:00|683.55|672.75|686.6|675.8|686.6|675.8|683.55|672.75|24
1651526400000|2022-05-02 21:20:00|686.9|676.1|687.9|677.1|688.1|677.3|686.89|676.09|17
1651526700000|2022-05-02 21:25:00|687.96|677.16|689.9|679.1|689.9|679.1|687.9|677.1|15
1651527000000|2022-05-02 21:30:00|690.08|679.28|692.73|681.93|692.73|681.93|690.08|679.28|25
1651527300000|2022-05-02 21:35:00|692.78|681.98|693.58|682.78|693.58|682.78|692.4|681.6|21
1651527600000|2022-05-02 21:40:00|693.7|682.9|694.9|684.1|694.9|684.1|693.15|682.35|9
1651527900000|2022-05-02 21:45:00|695|684.2|694.89|684.09|695|684.2|694.79|683.99|8
1651528200000|2022-05-02 21:50:00|694.9|684.1|696.63|685.83|696.63|685.83|694.75|683.95|24
1651528500000|2022-05-02 21:55:00|696.58|685.78|696.49|685.69|696.85|686.05|696.23|685.43|43
1651528800000|2022-05-02 22:00:00|696.85|686.05|698.73|687.93|698.86|688.06|696.85|686.05|40
1651529100000|2022-05-02 22:05:00|698.68|687.88|700.89|690.09|700.89|690.09|698.54|687.74|75
1651529400000|2022-05-02 22:10:00|700.99|690.19|702.76|691.96|702.9|692.1|700.55|689.75|69
1651529700000|2022-05-02 22:15:00|702.9|692.1|702.65|691.85|706.15|695.35|702.62|691.82|108
1651530000000|2022-05-02 22:20:00|702.15|691.35|701.03|690.23|702.15|691.35|700.9|690.1|28
1651530300000|2022-05-02 22:25:00|701|690.2|700.25|689.45|701|690.2|700.25|689.45|12
1651530600000|2022-05-02 22:30:00|700.1|689.3|699.55|688.75|700.1|689.3|699.11|688.31|25
1651530900000|2022-05-02 22:35:00|699.51|688.71|699.85|689.05|699.9|689.1|699.08|688.28|19
1651531200000|2022-05-02 22:40:00|699.4|688.6|700.79|689.99|700.79|689.99|698.9|688.1|12
1651531500000|2022-05-02 22:45:00|700.46|689.66|698.9|688.1|700.46|689.66|698.9|688.1|12
1651531800000|2022-05-02 22:50:00|698.87|688.07|699.48|688.68|699.9|689.1|698.87|688.07|16
1651532100000|2022-05-02 22:55:00|699.35|688.55|699.55|688.75|699.72|688.92|699.06|688.26|16
1651532400000|2022-05-02 23:00:00|699.7|688.9|698.77|687.97|699.7|688.9|698.67|687.87|9
1651532700000|2022-05-02 23:05:00|698.72|687.92|701.6|690.8|701.6|690.8|698.72|687.92|19
1651533000000|2022-05-02 23:10:00|701.62|690.82|703.9|693.1|704.74|693.94|701.62|690.82|37
1651533300000|2022-05-02 23:15:00|704.17|693.37|704.9|694.1|705.35|694.55|704.17|693.37|26
1651533600000|2022-05-02 23:20:00|704.85|694.05|704.9|694.1|705.54|694.74|704.85|694.05|20
1651533900000|2022-05-02 23:25:00|704.6|693.8|704.9|694.1|704.9|694.1|703.9|693.1|7
1651534200000|2022-05-02 23:30:00|704.73|693.93|704.24|693.44|704.9|694.1|704.1|693.3|15
1651534500000|2022-05-02 23:35:00|704.49|693.69|702.49|691.69|704.67|693.87|702.12|691.32|56
1651534800000|2022-05-02 23:40:00|702.9|692.1|699.94|689.14|702.9|692.1|699.94|689.14|35
1651535100000|2022-05-02 23:45:00|699.9|689.1|698.5|687.7|699.9|689.1|697.9|687.1|26
1651535400000|2022-05-02 23:50:00|697.9|687.1|698.9|688.1|698.9|688.1|697.9|687.1|20
1651535700000|2022-05-02 23:55:00|698.75|687.95|698.9|688.1|698.9|688.1|698.75|687.95|2
1651536000000|2022-05-03 00:00:00|698.99|688.19|697.9|687.1|699.3|688.5|697.9|687.1|25
1651536300000|2022-05-03 00:05:00|697.85|687.05|696.95|686.15|697.85|687.05|696.95|686.15|28
1651536600000|2022-05-03 00:10:00|697|686.2|694.9|684.1|697|686.2|694.9|684.1|30
1651536900000|2022-05-03 00:15:00|694.95|684.15|692.9|682.1|694.95|684.15|692.9|682.1|32
1651537200000|2022-05-03 00:20:00|692.84|682.04|693.76|682.96|693.76|682.96|691.9|681.1|39
1651537500000|2022-05-03 00:25:00|693.5|682.7|695.03|684.23|695.85|685.05|693.14|682.34|58
1651537800000|2022-05-03 00:30:00|695.4|684.6|695.9|685.1|695.9|685.1|694.9|684.1|18
1651538100000|2022-05-03 00:35:00|695.8|685|695.8|685|695.8|685|695.8|685|1
1651538400000|2022-05-03 00:40:00|695.9|685.1|695.9|685.1|696.48|685.68|694.95|684.15|12
1651538700000|2022-05-03 00:45:00|696.06|685.26|695.9|685.1|696.34|685.54|695.9|685.1|6
1651539000000|2022-05-03 00:50:00|695.76|684.96|694.69|683.89|695.9|685.1|694.69|683.89|23
1651539300000|2022-05-03 00:55:00|694.55|683.75|692.9|682.1|694.69|683.89|692.58|681.78|23
1651539600000|2022-05-03 01:00:00|693.15|682.35|693.95|683.15|694|683.2|693.15|682.35|7
1651539900000|2022-05-03 01:05:00|693.9|683.1|692.25|681.45|694.9|684.1|692.25|681.45|27
1651540200000|2022-05-03 01:10:00|692.75|681.95|692.75|681.95|692.9|682.1|691.9|681.1|13
1651540500000|2022-05-03 01:15:00|692.9|682.1|692.64|681.84|692.9|682.1|692.1|681.3|17
1651540800000|2022-05-03 01:20:00|692.85|682.05|693.95|683.15|693.95|683.15|692.2|681.4|15
1651541100000|2022-05-03 01:25:00|694.19|683.39|694.9|684.1|694.9|684.1|694.19|683.39|5
1651541400000|2022-05-03 01:30:00|695|684.2|699.8|689|699.8|689|695|684.2|35
1651541700000|2022-05-03 01:35:00|699.9|689.1|701.9|691.1|702.56|691.76|699.9|689.1|37
1651542000000|2022-05-03 01:40:00|701.64|690.84|700.55|689.75|701.81|691.01|700.19|689.39|21
1651542300000|2022-05-03 01:45:00|700.9|690.1|702.5|691.7|702.85|692.05|699.9|689.1|26
1651542600000|2022-05-03 01:50:00|702.45|691.65|702.9|692.1|702.9|692.1|701.99|691.19|18
1651542900000|2022-05-03 01:55:00|702.69|691.89|702.9|692.1|702.9|692.1|701.9|691.1|16
1651543200000|2022-05-03 02:00:00|703.12|692.32|707.81|697.01|707.9|697.1|703.12|692.32|48
1651543500000|2022-05-03 02:05:00|707.9|697.1|707.3|696.5|707.92|697.12|707.16|696.36|22
1651543800000|2022-05-03 02:10:00|707.22|696.42|705.22|694.42|707.3|696.5|704.9|694.1|26
1651544100000|2022-05-03 02:15:00|705.29|694.49|705.9|695.1|706.72|695.92|705.29|694.49|17
1651544400000|2022-05-03 02:20:00|705.12|694.32|703.9|693.1|705.31|694.51|703.9|693.1|30
1651544700000|2022-05-03 02:25:00|703.45|692.65|702.07|691.27|703.45|692.65|702|691.2|59
1651545000000|2022-05-03 02:30:00|701.9|691.1|700.15|689.35|701.94|691.14|700.1|689.3|67
1651545300000|2022-05-03 02:35:00|700.1|689.3|698.05|687.25|700.85|690.05|698.05|687.25|30
1651545600000|2022-05-03 02:40:00|698.13|687.33|697.9|687.1|698.4|687.6|697.05|686.25|31
1651545900000|2022-05-03 02:45:00|698.35|687.55|700.25|689.45|700.25|689.45|697.9|687.1|46
1651546200000|2022-05-03 02:50:00|700.15|689.35|702.9|692.1|703.85|693.05|700.15|689.35|59
1651546500000|2022-05-03 02:55:00|703|692.2|700.98|690.18|703.75|692.95|700.97|690.17|50
1651546800000|2022-05-03 03:00:00|700.93|690.13|701.9|691.1|701.9|691.1|700.1|689.3|31
1651547100000|2022-05-03 03:05:00|701.97|691.17|707.8|697|708.5|697.7|701.97|691.17|69
1651547400000|2022-05-03 03:10:00|707.85|697.05|709.15|698.35|709.7|698.9|707.85|697.05|54
1651547700000|2022-05-03 03:15:00|708.9|698.1|708.5|697.7|709.1|698.3|708.2|697.4|28
1651548000000|2022-05-03 03:20:00|708.65|697.85|708.14|697.34|708.68|697.88|707.96|697.16|48
1651548300000|2022-05-03 03:25:00|708.09|697.29|709.6|698.8|709.6|698.8|707.9|697.1|32
1651548600000|2022-05-03 03:30:00|709.9|699.1|709.2|698.4|710.6|699.8|708.55|697.75|33
1651548900000|2022-05-03 03:35:00|709.15|698.35|708.53|697.73|709.15|698.35|708.16|697.36|45
1651549200000|2022-05-03 03:40:00|708.7|697.9|708.65|697.85|708.75|697.95|708.65|697.85|5
1651549500000|2022-05-03 03:45:00|708.8|698|709.75|698.95|709.75|698.95|708.7|697.9|8
1651549800000|2022-05-03 03:50:00|709.57|698.77|707.8|697|709.7|698.9|707.76|696.96|32
1651550100000|2022-05-03 03:55:00|707.75|696.95|706.95|696.15|707.75|696.95|705.8|695|42
1651550400000|2022-05-03 04:00:00|707.13|696.33|707.83|697.03|709.75|698.95|707.13|696.33|25
1651550700000|2022-05-03 04:05:00|707.8|697|707.35|696.55|707.83|697.03|706.9|696.1|24
1651551000000|2022-05-03 04:10:00|707.25|696.45|706.9|696.1|707.25|696.45|706.75|695.95|6
1651551300000|2022-05-03 04:15:00|706.83|696.03|706.97|696.17|706.97|696.17|706.49|695.69|9
1651551600000|2022-05-03 04:20:00|707.11|696.31|706.3|695.5|707.11|696.31|706.2|695.4|7
1651551900000|2022-05-03 04:25:00|706.35|695.55|705.91|695.11|706.35|695.55|705.75|694.95|43
1651552200000|2022-05-03 04:30:00|705.82|695.02|706.92|696.12|707.19|696.39|705.82|695.02|84
1651552500000|2022-05-03 04:35:00|706.99|696.19|707.83|697.03|707.83|697.03|706.95|696.15|115
1651552800000|2022-05-03 04:40:00|707.9|697.1|708.25|697.45|708.9|698.1|707.9|697.1|11
1651553100000|2022-05-03 04:45:00|708.3|697.5|708.4|697.6|708.9|698.1|707.7|696.9|14
1651553400000|2022-05-03 04:50:00|708.9|698.1|712.83|702.03|712.83|702.03|708.9|698.1|28
1651553700000|2022-05-03 04:55:00|712.79|701.99|711.9|701.1|712.79|701.99|711.62|700.82|21
1651554000000|2022-05-03 05:00:00|711.85|701.05|710.9|700.1|712.1|701.3|710.67|699.87|22
1651554300000|2022-05-03 05:05:00|710.8|700|705.83|695.03|710.8|700|705.55|694.75|65
1651554600000|2022-05-03 05:10:00|705.9|695.1|705.9|695.1|705.9|695.1|704.72|693.92|34
1651554900000|2022-05-03 05:15:00|705.85|695.05|707.9|697.1|707.9|697.1|705.54|694.74|22
1651555200000|2022-05-03 05:20:00|708.45|697.65|707.81|697.01|708.9|698.1|707.64|696.84|26
1651555500000|2022-05-03 05:25:00|707.53|696.73|708.3|697.5|708.81|698.01|706.9|696.1|26
1651555800000|2022-05-03 05:30:00|707.9|697.1|710.65|699.85|710.75|699.95|707.9|697.1|46
1651556100000|2022-05-03 05:35:00|710.7|699.9|711.62|700.82|711.62|700.82|710.7|699.9|12
1651556400000|2022-05-03 05:40:00|711.65|700.85|711.65|700.85|712.88|702.08|711.65|700.85|23
1651556700000|2022-05-03 05:45:00|711.2|700.4|711.75|700.95|711.8|701|710.59|699.79|14
1651557000000|2022-05-03 05:50:00|711.8|701|714.9|704.1|714.9|704.1|711.8|701|31
1651557300000|2022-05-03 05:55:00|715.14|704.34|717.9|707.1|717.9|707.1|715.14|704.34|34
1651557600000|2022-05-03 06:00:00|717.6|706.8|712.75|701.95|717.6|706.8|712.18|701.38|71
1651557900000|2022-05-03 06:05:00|712.55|701.75|711.6|700.8|712.65|701.85|710.33|699.53|39
1651558200000|2022-05-03 06:10:00|711.45|700.65|710.1|699.3|711.6|700.8|710.1|699.3|22
1651558500000|2022-05-03 06:15:00|710.05|699.25|711.57|700.77|712.29|701.49|708.64|697.84|58
1651558800000|2022-05-03 06:20:00|711.9|701.1|712.79|701.99|712.79|701.99|710.9|700.1|34
1651559100000|2022-05-03 06:25:00|712.61|701.81|712.55|701.75|712.77|701.97|711.7|700.9|21
1651559400000|2022-05-03 06:30:00|712.69|701.89|713.4|702.6|713.65|702.85|711.9|701.1|24
1651559700000|2022-05-03 06:35:00|712.99|702.19|714.6|703.8|714.6|703.8|712.99|702.19|17
1651560000000|2022-05-03 06:40:00|714.55|703.75|715.06|704.26|716.6|705.8|714.55|703.75|30
1651560300000|2022-05-03 06:45:00|715.11|704.31|713.95|703.15|715.2|704.4|713.4|702.6|32
1651560600000|2022-05-03 06:50:00|713.9|703.1|711.95|701.15|714.15|703.35|711.95|701.15|18
1651560900000|2022-05-03 06:55:00|711.9|701.1|711.84|701.04|711.9|701.1|711.53|700.73|5
1651561200000|2022-05-03 07:00:00|711.9|701.1|711.36|700.56|712.25|701.45|710.9|700.1|28
1651561500000|2022-05-03 07:05:00|711.71|700.91|712.36|701.56|712.9|702.1|711.12|700.32|37
1651561800000|2022-05-03 07:10:00|712.54|701.74|712.95|702.15|712.95|702.15|710.99|700.19|50
1651562100000|2022-05-03 07:15:00|712.9|702.1|712.9|702.1|714.08|703.28|712.78|701.98|33
1651562400000|2022-05-03 07:20:00|712.55|701.75|712.6|701.8|712.6|701.8|711.72|700.92|17
1651562700000|2022-05-03 07:25:00|712.65|701.85|713.12|702.32|713.12|702.32|712.65|701.85|6
1651563000000|2022-05-03 07:30:00|712.9|702.1|712.95|702.15|713.23|702.43|711.14|700.34|43
1651563300000|2022-05-03 07:35:00|712.9|702.1|712.8|702|714.4|703.6|712.8|702|22
1651563600000|2022-05-03 07:40:00|712.76|701.96|711.36|700.56|713.1|702.3|711.36|700.56|108
1651563900000|2022-05-03 07:45:00|711.33|700.53|709.65|698.85|712.05|701.25|709.65|698.85|44
1651564200000|2022-05-03 07:50:00|709.7|698.9|712.75|701.95|712.75|701.95|709.7|698.9|18
1651564500000|2022-05-03 07:55:00|712.85|702.05|713.78|702.98|713.9|703.1|712.85|702.05|22
1651564800000|2022-05-03 08:00:00|713.8|703|715.42|704.62|715.87|705.07|713.8|703|39
1651565100000|2022-05-03 08:05:00|715.25|704.45|715.47|704.67|715.8|705|715.2|704.4|24
1651565400000|2022-05-03 08:10:00|715.42|704.62|713.9|703.1|715.42|704.62|713.37|702.57|26
1651565700000|2022-05-03 08:15:00|713.95|703.15|711.9|701.1|714.29|703.49|711.9|701.1|23
1651566000000|2022-05-03 08:20:00|711.19|700.39|711.54|700.74|711.9|701.1|711.14|700.34|20
1651566300000|2022-05-03 08:25:00|711.55|700.75|710.09|699.29|712.05|701.25|710.09|699.29|26
1651566600000|2022-05-03 08:30:00|710.35|699.55|711.35|700.55|711.35|700.55|710.15|699.35|17
1651566900000|2022-05-03 08:35:00|711.15|700.35|713.95|703.15|714.02|703.22|711.15|700.35|35
1651567200000|2022-05-03 08:40:00|714.02|703.22|711.9|701.1|714.3|703.5|711.9|701.1|23
1651567500000|2022-05-03 08:45:00|712.1|701.3|711.1|700.3|712.38|701.58|710.95|700.15|30
1651567800000|2022-05-03 08:50:00|711.25|700.45|711.25|700.45|711.9|701.1|711.1|700.3|27
1651568100000|2022-05-03 08:55:00|711.3|700.5|711.15|700.35|711.3|700.5|710.9|700.1|7
1651568400000|2022-05-03 09:00:00|710.9|700.1|708.95|698.15|710.9|700.1|708.64|697.84|27
1651568700000|2022-05-03 09:05:00|708.9|698.1|708.9|698.1|708.9|698.1|708.4|697.6|8
1651569000000|2022-05-03 09:10:00|709.01|698.21|709.75|698.95|710.4|699.6|709.01|698.21|19
1651569300000|2022-05-03 09:15:00|709.85|699.05|709.9|699.1|710.2|699.4|709.2|698.4|14
1651569600000|2022-05-03 09:20:00|709.45|698.65|708.95|698.15|709.45|698.65|708.47|697.67|21
1651569900000|2022-05-03 09:25:00|709|698.2|708.36|697.56|709.03|698.23|708.36|697.56|37
1651570200000|2022-05-03 09:30:00|708.34|697.54|708.82|698.02|708.82|698.02|706.2|695.4|43
1651570500000|2022-05-03 09:35:00|708.9|698.1|709.85|699.05|710.4|699.6|708.9|698.1|19
1651570800000|2022-05-03 09:40:00|709.71|698.91|706.95|696.15|709.75|698.95|706.65|695.85|34
1651571100000|2022-05-03 09:45:00|706.9|696.1|707.59|696.79|707.87|697.07|706.9|696.1|12
1651571400000|2022-05-03 09:50:00|707.53|696.73|707.55|696.75|707.55|696.75|707.33|696.53|16
1651571700000|2022-05-03 09:55:00|707.14|696.34|706.15|695.35|707.35|696.55|706.04|695.24|54
1651572000000|2022-05-03 10:00:00|706.33|695.53|706.85|696.05|706.85|696.05|706.1|695.3|26
1651572300000|2022-05-03 10:05:00|706.84|696.04|706.45|695.65|706.95|696.15|705.75|694.95|23
1651572600000|2022-05-03 10:10:00|706.55|695.75|706.03|695.23|706.55|695.75|705.7|694.9|37
1651572900000|2022-05-03 10:15:00|706.07|695.27|706.9|696.1|707.81|697.01|705.9|695.1|43
1651573200000|2022-05-03 10:20:00|706.67|695.87|703.57|692.77|706.8|696|703.57|692.77|72
1651573500000|2022-05-03 10:25:00|703.67|692.87|704.4|693.6|704.4|693.6|701.9|691.1|49
1651573800000|2022-05-03 10:30:00|704.9|694.1|704.55|693.75|705.49|694.69|703.9|693.1|53
1651574100000|2022-05-03 10:35:00|704.69|693.89|705.85|695.05|705.9|695.1|704.69|693.89|9
1651574400000|2022-05-03 10:40:00|705.9|695.1|705.11|694.31|706.1|695.3|703.73|692.93|55
1651574700000|2022-05-03 10:45:00|704.95|694.15|703.96|693.16|705.27|694.47|703.96|693.16|24
1651575000000|2022-05-03 10:50:00|703.95|693.15|703.76|692.96|704.65|693.85|703.12|692.32|43
1651575300000|2022-05-03 10:55:00|703.87|693.07|703.9|693.1|704.55|693.75|703.76|692.96|27
1651575600000|2022-05-03 11:00:00|703.81|693.01|703.85|693.05|703.9|693.1|701.9|691.1|28
1651575900000|2022-05-03 11:05:00|703.9|693.1|705.95|695.15|705.96|695.16|703.9|693.1|36
1651576200000|2022-05-03 11:10:00|705.9|695.1|705.77|694.97|705.91|695.11|705.2|694.4|39
1651576500000|2022-05-03 11:15:00|705.1|694.3|705.15|694.35|705.67|694.87|704.8|694|28
1651576800000|2022-05-03 11:20:00|704.9|694.1|702.9|692.1|705|694.2|702.88|692.08|44
1651577100000|2022-05-03 11:25:00|703.9|693.1|708.4|697.6|708.61|697.81|703.9|693.1|60
1651577400000|2022-05-03 11:30:00|708.9|698.1|710.94|700.14|710.95|700.15|708.3|697.5|45
1651577700000|2022-05-03 11:35:00|711.2|700.4|710.45|699.65|711.2|700.4|710.45|699.65|25
1651578000000|2022-05-03 11:40:00|710.55|699.75|707.9|697.1|710.9|700.1|707.75|696.95|47
1651578300000|2022-05-03 11:45:00|707.95|697.15|709.12|698.32|709.12|698.32|707.95|697.15|26
1651578600000|2022-05-03 11:50:00|709.3|698.5|716.66|705.86|716.66|705.86|709.3|698.5|75
1651578900000|2022-05-03 11:55:00|716.55|705.75|716.83|706.03|717.55|706.75|716.25|705.45|44
1651579200000|2022-05-03 12:00:00|716.8|706|715.15|704.35|718.17|707.37|715.15|704.35|64
1651579500000|2022-05-03 12:05:00|715.05|704.25|714.9|704.1|715.05|704.25|714.07|703.27|32
1651579800000|2022-05-03 12:10:00|714.74|703.94|714.65|703.85|714.9|704.1|714.2|703.4|21
1651580100000|2022-05-03 12:15:00|714.8|704|714.05|703.25|714.9|704.1|713.9|703.1|29
1651580400000|2022-05-03 12:20:00|714.08|703.28|711.98|701.18|714.09|703.29|711.98|701.18|50
1651580700000|2022-05-03 12:25:00|712.08|701.28|711.9|701.1|712.08|701.28|711.25|700.45|24
1651581000000|2022-05-03 12:30:00|712.35|701.55|712.9|702.1|712.9|702.1|710.97|700.17|21
1651581300000|2022-05-03 12:35:00|713.12|702.32|714.71|703.91|714.71|703.91|712.9|702.1|32
1651581600000|2022-05-03 12:40:00|714.75|703.95|714.65|703.85|714.9|704.1|713.9|703.1|30
1651581900000|2022-05-03 12:45:00|714.9|704.1|713.25|702.45|715.2|704.4|713.07|702.27|23
1651582200000|2022-05-03 12:50:00|713.6|702.8|712.98|702.18|713.9|703.1|712.98|702.18|18
1651582500000|2022-05-03 12:55:00|712.92|702.12|711.05|700.25|713.9|703.1|711|700.2|37
1651582800000|2022-05-03 13:00:00|711.1|700.3|710.4|699.6|711.4|700.6|710.19|699.39|27
1651583100000|2022-05-03 13:05:00|710.5|699.7|711.5|700.7|711.95|701.15|710.5|699.7|20
1651583400000|2022-05-03 13:10:00|711.4|700.6|708.9|698.1|711.9|701.1|708.9|698.1|32
1651583700000|2022-05-03 13:15:00|708.74|697.94|708.98|698.18|709.03|698.23|708.74|697.94|19
1651584000000|2022-05-03 13:20:00|709.03|698.23|708.9|698.1|709.42|698.62|708.05|697.25|60
1651584300000|2022-05-03 13:25:00|708.74|697.94|708.78|697.98|708.9|698.1|707.94|697.14|54
1651584600000|2022-05-03 13:30:00|708.54|697.74|709.95|699.15|710.9|700.1|704.74|693.94|147
1651584900000|2022-05-03 13:35:00|709.9|699.1|706.28|695.48|712|701.2|705.96|695.16|183
1651585200000|2022-05-03 13:40:00|706.12|695.32|707.15|696.35|707.9|697.1|705.9|695.1|102
1651585500000|2022-05-03 13:45:00|707|696.2|702.58|691.78|707.1|696.3|701.9|691.1|137
1651585800000|2022-05-03 13:50:00|702.51|691.71|706.7|695.9|706.8|696|701.9|691.1|116
1651586100000|2022-05-03 13:55:00|706.9|696.1|709.07|698.27|709.6|698.8|706.9|696.1|55
1651586400000|2022-05-03 14:00:00|709.12|698.32|712.11|701.31|712.12|701.32|709.12|698.32|76
1651586700000|2022-05-03 14:05:00|712.17|701.37|709.9|699.1|712.45|701.65|709.9|699.1|158
1651587000000|2022-05-03 14:10:00|710|699.2|707.92|697.12|711.08|700.28|706.9|696.1|252
1651587300000|2022-05-03 14:15:00|708.13|697.33|708.25|697.45|708.5|697.7|705.9|695.1|221
1651587600000|2022-05-03 14:20:00|708.15|697.35|708.92|698.12|709.61|698.81|708.04|697.24|146
1651587900000|2022-05-03 14:25:00|709.14|698.34|712.07|701.27|712.66|701.86|708.48|697.68|144
1651588200000|2022-05-03 14:30:00|712.06|701.26|712.35|701.55|712.69|701.89|710.5|699.7|155
1651588500000|2022-05-03 14:35:00|712.03|701.23|711.34|700.54|712.87|702.07|711.31|700.51|138
1651588800000|2022-05-03 14:40:00|711.35|700.55|709.29|698.49|711.72|700.92|709.1|698.3|78
1651589100000|2022-05-03 14:45:00|709.28|698.48|707.97|697.17|709.65|698.85|707.9|697.1|143
1651589400000|2022-05-03 14:50:00|707.96|697.16|708.56|697.76|708.93|698.13|707.79|696.99|93
1651589700000|2022-05-03 14:55:00|708.74|697.94|707.63|696.83|709.34|698.54|706.59|695.79|62
1651590000000|2022-05-03 15:00:00|707.6|696.8|708.63|697.83|708.63|697.83|706.3|695.5|147
1651590300000|2022-05-03 15:05:00|708.65|697.85|711.28|700.48|711.31|700.51|707.99|697.19|149
1651590600000|2022-05-03 15:10:00|711.6|700.8|708.28|697.48|711.6|700.8|708.28|697.48|88
1651590900000|2022-05-03 15:15:00|707.9|697.1|706.64|695.84|707.9|697.1|706.3|695.5|37
1651591200000|2022-05-03 15:20:00|706.69|695.89|707.29|696.49|707.62|696.82|706.69|695.89|31
1651591500000|2022-05-03 15:25:00|707.2|696.4|706.31|695.51|707.45|696.65|706.25|695.45|19
1651591800000|2022-05-03 15:30:00|706.56|695.76|706.9|696.1|706.96|696.16|706.05|695.25|27
1651592100000|2022-05-03 15:35:00|707.14|696.34|704.39|693.59|707.14|696.34|704.05|693.25|34
1651592400000|2022-05-03 15:40:00|704.49|693.69|700.75|689.95|704.55|693.75|699.9|689.1|64
1651592700000|2022-05-03 15:45:00|700.85|690.05|702.15|691.35|702.15|691.35|699.55|688.75|34
1651593000000|2022-05-03 15:50:00|702.25|691.45|702.85|692.05|702.85|692.05|701.1|690.3|30
1651593300000|2022-05-03 15:55:00|702.6|691.8|701.3|690.5|702.6|691.8|701.15|690.35|41
1651593600000|2022-05-03 16:00:00|701.7|690.9|702.9|692.1|703.58|692.78|701.32|690.52|46
1651593900000|2022-05-03 16:05:00|702.4|691.6|695.9|685.1|702.82|692.02|693.9|683.1|75
1651594200000|2022-05-03 16:10:00|695.81|685.01|696.75|685.95|696.75|685.95|695|684.2|28
1651594500000|2022-05-03 16:15:00|696.44|685.64|696.9|686.1|696.9|686.1|696|685.2|34
1651594800000|2022-05-03 16:20:00|696.64|685.84|696.45|685.65|696.9|686.1|696|685.2|24
1651595100000|2022-05-03 16:25:00|696.4|685.6|696.9|686.1|698.8|688|696.15|685.35|61
1651595400000|2022-05-03 16:30:00|696.82|686.02|694.4|683.6|696.82|686.02|694.15|683.35|75
1651595700000|2022-05-03 16:35:00|694.8|684|694.8|684|695.55|684.75|694.15|683.35|50
1651596000000|2022-05-03 16:40:00|694.79|683.99|695.81|685.01|696.9|686.1|693.87|683.07|63
1651596300000|2022-05-03 16:45:00|695.71|684.91|696.76|685.96|697.02|686.22|694.99|684.19|48
1651596600000|2022-05-03 16:50:00|696.69|685.89|694.86|684.06|696.69|685.89|694.86|684.06|18
1651596900000|2022-05-03 16:55:00|694.84|684.04|694.63|683.83|695.9|685.1|693.32|682.52|66
1651597200000|2022-05-03 17:00:00|694.58|683.78|693.68|682.88|695.9|685.1|693.58|682.78|40
1651597500000|2022-05-03 17:05:00|693.58|682.78|692.93|682.13|693.58|682.78|692.2|681.4|19
1651597800000|2022-05-03 17:10:00|692.92|682.12|695.1|684.3|695.66|684.86|692.92|682.12|48
1651598100000|2022-05-03 17:15:00|695.27|684.47|699.81|689.01|700.05|689.25|695.27|684.47|54
1651598400000|2022-05-03 17:20:00|699.45|688.65|699.79|688.99|700.58|689.78|698.9|688.1|38
1651598700000|2022-05-03 17:25:00|699.57|688.77|696.9|686.1|699.69|688.89|696.9|686.1|24
1651599000000|2022-05-03 17:30:00|696.84|686.04|697.04|686.24|697.5|686.7|696.84|686.04|19
1651599300000|2022-05-03 17:35:00|697.01|686.21|696.64|685.84|697.12|686.32|696.64|685.84|18
1651599600000|2022-05-03 17:40:00|696.55|685.75|696.9|686.1|696.9|686.1|695.6|684.8|14
1651599900000|2022-05-03 17:45:00|697.12|686.32|696.88|686.08|697.8|687|696.3|685.5|18
1651600200000|2022-05-03 17:50:00|696.89|686.09|694.08|683.28|696.89|686.09|693.91|683.11|47
1651600500000|2022-05-03 17:55:00|693.94|683.14|693.25|682.45|693.94|683.14|693.25|682.45|13
1651600800000|2022-05-03 18:00:00|692.9|682.1|687.9|677.1|692.9|682.1|686.65|675.85|101
1651601100000|2022-05-03 18:05:00|688.02|677.22|687.65|676.85|688.59|677.79|687.05|676.25|70
1651601400000|2022-05-03 18:10:00|687.3|676.5|686.9|676.1|687.9|677.1|686.9|676.1|65
1651601700000|2022-05-03 18:15:00|686.78|675.98|685.85|675.05|688.55|677.75|685.85|675.05|69
1651602000000|2022-05-03 18:20:00|686.16|675.36|684.25|673.45|686.82|676.02|684.25|673.45|95
1651602300000|2022-05-03 18:25:00|684.45|673.65|684.15|673.35|686.29|675.49|684.05|673.25|123
1651602600000|2022-05-03 18:30:00|684.02|673.22|685.9|675.1|687.9|677.1|684.02|673.22|100
1651602900000|2022-05-03 18:35:00|685.85|675.05|682.95|672.15|687.66|676.86|682.95|672.15|70
1651603200000|2022-05-03 18:40:00|683.09|672.29|684.25|673.45|684.9|674.1|681.1|670.3|81
1651603500000|2022-05-03 18:45:00|684.3|673.5|683.9|673.1|684.9|674.1|682.9|672.1|67
1651603800000|2022-05-03 18:50:00|683.8|673|683.15|672.35|683.9|673.1|682.92|672.12|47
1651604100000|2022-05-03 18:55:00|683|672.2|684.78|673.98|684.9|674.1|682.17|671.37|69
1651604400000|2022-05-03 19:00:00|684.83|674.03|683.92|673.12|684.83|674.03|683.23|672.43|66
1651604700000|2022-05-03 19:05:00|683.81|673.01|683.74|672.94|684.28|673.48|683.2|672.4|31
1651605000000|2022-05-03 19:10:00|683.69|672.89|684.55|673.75|684.63|673.83|683.3|672.5|33
1651605300000|2022-05-03 19:15:00|684.63|673.83|683.9|673.1|684.75|673.95|683.8|673|47
1651605600000|2022-05-03 19:20:00|683.78|672.98|681.64|670.84|684.61|673.81|681.1|670.3|71
1651605900000|2022-05-03 19:25:00|681.75|670.95|680.7|669.9|681.75|670.95|680.05|669.25|19
1651606200000|2022-05-03 19:30:00|680.71|669.91|680.75|669.95|681.2|670.4|679.9|669.1|52
1651606500000|2022-05-03 19:35:00|680.9|670.1|677.75|666.95|680.91|670.11|676.9|666.1|80
1651606800000|2022-05-03 19:40:00|677.3|666.5|678.69|667.89|678.9|668.1|676.9|666.1|42
1651607100000|2022-05-03 19:45:00|678.43|667.63|679.03|668.23|680.71|669.91|678.09|667.29|39
1651607400000|2022-05-03 19:50:00|679.11|668.31|681.49|670.69|681.49|670.69|679.11|668.31|53
1651607700000|2022-05-03 19:55:00|681.9|671.1|679.57|668.77|681.9|671.1|679.49|668.69|41
1651608000000|2022-05-03 20:00:00|679.56|668.76|677.9|667.1|679.57|668.77|677.75|666.95|22
1651608300000|2022-05-03 20:05:00|677.93|667.13|677.9|667.1|679.31|668.51|677.75|666.95|32
1651608600000|2022-05-03 20:10:00|677.93|667.13|677.9|667.1|678.9|668.1|676.9|666.1|32
1651608900000|2022-05-03 20:15:00|677.84|667.04|677.17|666.37|677.84|667.04|677|666.2|20
1651609200000|2022-05-03 20:20:00|676.98|666.18|678.01|667.21|678.01|667.21|675.15|664.35|37
1651609500000|2022-05-03 20:25:00|678.17|667.37|680.23|669.43|680.23|669.43|678.17|667.37|24
1651609800000|2022-05-03 20:30:00|679.97|669.17|680.2|669.4|680.57|669.77|679.97|669.17|12
1651610100000|2022-05-03 20:35:00|680.27|669.47|678.99|668.19|680.5|669.7|678.99|668.19|14
1651610400000|2022-05-03 20:40:00|678.9|668.1|677.9|667.1|678.9|668.1|677.9|667.1|20
1651610700000|2022-05-03 20:45:00|678.01|667.21|678.02|667.22|678.9|668.1|678.01|667.21|18
1651611000000|2022-05-03 20:50:00|678.15|667.35|678.94|668.14|679.34|668.54|677.9|667.1|27
1651611300000|2022-05-03 20:55:00|679.2|668.4|681.89|671.09|682.89|672.09|677.31|666.51|161
1651611600000|2022-05-03 21:00:00|681.92|671.12|683.05|672.25|683.16|672.36|681.92|671.12|55
1651611900000|2022-05-03 21:05:00|682.87|672.07|678.9|668.1|682.87|672.07|678.53|667.73|86
1651612200000|2022-05-03 21:10:00|678.91|668.11|681.9|671.1|681.9|671.1|678.91|668.11|28
1651612500000|2022-05-03 21:15:00|681.8|671|683.75|672.95|683.75|672.95|681.8|671|18
1651612800000|2022-05-03 21:20:00|683.8|673|686.08|675.28|686.1|675.3|683.8|673|32
1651613100000|2022-05-03 21:25:00|686.04|675.24|687.12|676.32|687.35|676.55|686.04|675.24|19
1651613400000|2022-05-03 21:30:00|687.11|676.31|687.04|676.24|687.27|676.47|686.87|676.07|15
1651613700000|2022-05-03 21:35:00|686.97|676.17|684.16|673.36|686.97|676.17|684.16|673.36|154
1651614000000|2022-05-03 21:40:00|683.9|673.1|684.19|673.39|684.8|674|683.9|673.1|18
1651614300000|2022-05-03 21:45:00|684.29|673.49|686.24|675.44|686.27|675.47|684.24|673.44|28
1651614600000|2022-05-03 21:50:00|685.95|675.15|685.11|674.31|686.05|675.25|684.9|674.1|9
1651614900000|2022-05-03 21:55:00|685.15|674.35|685.95|675.15|685.97|675.17|684.04|673.24|21
1651615200000|2022-05-03 22:00:00|685.9|675.1|686.02|675.22|686.26|675.46|685.78|674.98|36
1651615500000|2022-05-03 22:05:00|685.89|675.09|685.9|675.1|686.21|675.41|684.85|674.05|32
1651615800000|2022-05-03 22:10:00|686.18|675.38|686.87|676.07|686.87|676.07|686.18|675.38|20
1651616100000|2022-05-03 22:15:00|686.89|676.09|691.06|680.26|691.06|680.26|686.89|676.09|30
1651616400000|2022-05-03 22:20:00|691.32|680.52|695.1|684.3|695.15|684.35|691.32|680.52|28
1651616700000|2022-05-03 22:25:00|695.05|684.25|694.9|684.1|695.8|685|694.9|684.1|25
1651617000000|2022-05-03 22:30:00|694.63|683.83|692.35|681.55|694.63|683.83|691.9|681.1|21
1651617300000|2022-05-03 22:35:00|692.65|681.85|691.9|681.1|692.9|682.1|691.77|680.97|35
1651617600000|2022-05-03 22:40:00|691.85|681.05|689.92|679.12|691.85|681.05|689.92|679.12|28
1651617900000|2022-05-03 22:45:00|689.81|679.01|688.9|678.1|689.86|679.06|687.9|677.1|16
1651618200000|2022-05-03 22:50:00|688.95|678.15|688.95|678.15|689.8|679|688.95|678.15|12
1651618500000|2022-05-03 22:55:00|688.75|677.95|688.65|677.85|688.8|678|687.8|677|20
1651618800000|2022-05-03 23:00:00|688.75|677.95|688.9|678.1|689.42|678.62|686.45|675.65|56
1651619100000|2022-05-03 23:05:00|688.95|678.15|687.15|676.35|689.55|678.75|687.15|676.35|19
1651619400000|2022-05-03 23:10:00|686.9|676.1|688.85|678.05|689.8|679|686.2|675.4|33
1651619700000|2022-05-03 23:15:00|688.74|677.94|688.8|678|689.38|678.58|688.08|677.28|20
1651620000000|2022-05-03 23:20:00|688.7|677.9|688.28|677.48|689.34|678.54|687.9|677.1|28
1651620300000|2022-05-03 23:25:00|687.9|677.1|686.95|676.15|687.95|677.15|686.9|676.1|22
1651620600000|2022-05-03 23:30:00|686.9|676.1|687.9|677.1|687.9|677.1|684.75|673.95|29
1651620900000|2022-05-03 23:35:00|688.18|677.38|690.18|679.38|690.18|679.38|687.52|676.72|28
1651621200000|2022-05-03 23:40:00|690.68|679.88|690.2|679.4|690.68|679.88|689.9|679.1|11
1651621500000|2022-05-03 23:45:00|689.9|679.1|690.53|679.73|691.66|680.86|689.9|679.1|30
1651621800000|2022-05-03 23:50:00|690.35|679.55|690.9|680.1|690.9|680.1|689.8|679|22
1651622100000|2022-05-03 23:55:00|690.77|679.97|690.4|679.6|690.8|680|690.3|679.5|10
1651622400000|2022-05-04 00:00:00|690.8|680|688.01|677.21|691.6|680.8|687.84|677.04|67
1651622700000|2022-05-04 00:05:00|688.4|677.6|692.9|682.1|692.9|682.1|688.4|677.6|35
1651623000000|2022-05-04 00:10:00|692.94|682.14|691.9|681.1|692.94|682.14|691.9|681.1|22
1651623300000|2022-05-04 00:15:00|691.73|680.93|691.9|681.1|692.78|681.98|690.9|680.1|23
1651623600000|2022-05-04 00:20:00|691.95|681.15|690.9|680.1|691.95|681.15|690.9|680.1|8
1651623900000|2022-05-04 00:25:00|691.02|680.22|689.82|679.02|691.49|680.69|689.35|678.55|47
1651624200000|2022-05-04 00:30:00|689.86|679.06|692.05|681.25|692.11|681.31|689.86|679.06|20
1651624500000|2022-05-04 00:35:00|692.11|681.31|694.63|683.83|695.08|684.28|692.11|681.31|34
1651624800000|2022-05-04 00:40:00|694.4|683.6|694.84|684.04|696.17|685.37|693.9|683.1|46
1651625100000|2022-05-04 00:45:00|694.85|684.05|694.9|684.1|694.9|684.1|693.9|683.1|18
1651625400000|2022-05-04 00:50:00|695|684.2|697.4|686.6|697.72|686.92|695|684.2|46
1651625700000|2022-05-04 00:55:00|697.82|687.02|697.3|686.5|697.84|687.04|697.2|686.4|25
1651626000000|2022-05-04 01:00:00|697.35|686.55|698.85|688.05|699.68|688.88|697.35|686.55|46
1651626300000|2022-05-04 01:05:00|698.9|688.1|698.16|687.36|699.9|689.1|697.95|687.15|15
1651626600000|2022-05-04 01:10:00|698.05|687.25|696.5|685.7|698.26|687.46|695.84|685.04|54
1651626900000|2022-05-04 01:15:00|696.6|685.8|696.9|686.1|696.95|686.15|695.9|685.1|18
1651627200000|2022-05-04 01:20:00|696.82|686.02|696.9|686.1|696.9|686.1|695.9|685.1|23
1651627500000|2022-05-04 01:25:00|696.75|685.95|695.86|685.06|696.9|686.1|695.86|685.06|25
1651627800000|2022-05-04 01:30:00|695.9|685.1|695.26|684.46|696.8|686|695.26|684.46|31
1651628100000|2022-05-04 01:35:00|694.9|684.1|693.7|682.9|694.9|684.1|692.89|682.09|35
1651628400000|2022-05-04 01:40:00|693.56|682.76|694.05|683.25|694.05|683.25|692.9|682.1|10
1651628700000|2022-05-04 01:45:00|693.9|683.1|692.66|681.86|693.9|683.1|692.16|681.36|41
1651629000000|2022-05-04 01:50:00|692.9|682.1|692.9|682.1|692.9|682.1|692.6|681.8|13
1651629300000|2022-05-04 01:55:00|692.86|682.06|692.55|681.75|692.91|682.11|692.41|681.61|50
1651629600000|2022-05-04 02:00:00|692.6|681.8|692.9|682.1|692.9|682.1|692.6|681.8|7
1651629900000|2022-05-04 02:05:00|693.09|682.29|696.25|685.45|696.3|685.5|693.09|682.29|41
1651630200000|2022-05-04 02:10:00|696.15|685.35|696.9|686.1|697.02|686.22|696.15|685.35|24
1651630500000|2022-05-04 02:15:00|696.77|685.97|696.77|685.97|696.99|686.19|696|685.2|15
1651630800000|2022-05-04 02:20:00|696.68|685.88|699.9|689.1|699.9|689.1|696.55|685.75|43
1651631100000|2022-05-04 02:25:00|700|689.2|697.9|687.1|701.58|690.78|697.9|687.1|48
1651631400000|2022-05-04 02:30:00|698.1|687.3|697.1|686.3|698.75|687.95|697.1|686.3|30
1651631700000|2022-05-04 02:35:00|696.95|686.15|697.1|686.3|697.62|686.82|696.9|686.1|15
1651632000000|2022-05-04 02:40:00|697.17|686.37|697.81|687.01|697.92|687.12|697.1|686.3|71
1651632300000|2022-05-04 02:45:00|697.8|687|695.7|684.9|697.81|687.01|695.47|684.67|66
1651632600000|2022-05-04 02:50:00|695.9|685.1|698.76|687.96|698.76|687.96|695.9|685.1|28
1651632900000|2022-05-04 02:55:00|698.36|687.56|698.99|688.19|699.22|688.42|697.99|687.19|16
1651633200000|2022-05-04 03:00:00|699.02|688.22|701.68|690.88|701.68|690.88|699.02|688.22|60
1651633500000|2022-05-04 03:05:00|701.78|690.98|701.1|690.3|701.84|691.04|701.1|690.3|14
1651633800000|2022-05-04 03:10:00|701|690.2|699.75|688.95|701.68|690.88|699.75|688.95|20
1651634100000|2022-05-04 03:15:00|699.8|689|700.1|689.3|700.76|689.96|698.67|687.87|30
1651634400000|2022-05-04 03:20:00|700.9|690.1|700.75|689.95|700.9|690.1|699.9|689.1|55
1651634700000|2022-05-04 03:25:00|700.35|689.55|699.9|689.1|700.4|689.6|699.32|688.52|24
1651635000000|2022-05-04 03:30:00|699.63|688.83|700.72|689.92|700.72|689.92|699.03|688.23|35
1651635300000|2022-05-04 03:35:00|701.15|690.35|701.55|690.75|701.86|691.06|701.15|690.35|20
1651635600000|2022-05-04 03:40:00|701.6|690.8|701.7|690.9|701.75|690.95|701.45|690.65|9
1651635900000|2022-05-04 03:45:00|701.75|690.95|701.8|691|701.8|691|701.65|690.85|15
1651636200000|2022-05-04 03:50:00|701.7|690.9|699.99|689.19|701.8|691|699.99|689.19|21
1651636500000|2022-05-04 03:55:00|699.4|688.6|699.03|688.23|699.55|688.75|698.65|687.85|12
1651636800000|2022-05-04 04:00:00|699.45|688.65|703.9|693.1|704.32|693.52|698.9|688.1|76
1651637100000|2022-05-04 04:05:00|703.84|693.04|703.47|692.67|704.45|693.65|702.9|692.1|38
1651637400000|2022-05-04 04:10:00|703.76|692.96|703.55|692.75|704.4|693.6|702.86|692.06|26
1651637700000|2022-05-04 04:15:00|703.5|692.7|701.88|691.08|703.5|692.7|701.88|691.08|25
1651638000000|2022-05-04 04:20:00|701.9|691.1|700.9|690.1|702.5|691.7|700.9|690.1|25
1651638300000|2022-05-04 04:25:00|700.4|689.6|699.9|689.1|700.87|690.07|699.9|689.1|43
1651638600000|2022-05-04 04:30:00|699.83|689.03|698.9|688.1|699.83|689.03|698.77|687.97|20
1651638900000|2022-05-04 04:35:00|698.95|688.15|698.65|687.85|699.02|688.22|698.6|687.8|11
1651639200000|2022-05-04 04:40:00|698.6|687.8|698.29|687.49|698.9|688.1|697.75|686.95|31
1651639500000|2022-05-04 04:45:00|698.85|688.05|698.4|687.6|698.9|688.1|697.75|686.95|29
1651639800000|2022-05-04 04:50:00|698.69|687.89|697.8|687|698.69|687.89|697.6|686.8|11
1651640100000|2022-05-04 04:55:00|697.75|686.95|698.35|687.55|698.75|687.95|697.75|686.95|11
1651640400000|2022-05-04 05:00:00|698.3|687.5|697.93|687.13|698.86|688.06|697.8|687|21
1651640700000|2022-05-04 05:05:00|697.9|687.1|699|688.2|699|688.2|697.75|686.95|17
1651641000000|2022-05-04 05:10:00|698.9|688.1|698.9|688.1|698.9|688.1|698.84|688.04|30
1651641300000|2022-05-04 05:15:00|698.85|688.05|695.4|684.6|698.9|688.1|694.9|684.1|35
1651641600000|2022-05-04 05:20:00|695.9|685.1|696.2|685.4|696.9|686.1|695.9|685.1|13
1651641900000|2022-05-04 05:25:00|696.49|685.69|696.37|685.57|697.04|686.24|696.18|685.38|20
1651642200000|2022-05-04 05:30:00|696.38|685.58|697.25|686.45|697.4|686.6|696.37|685.57|15
1651642500000|2022-05-04 05:35:00|697.3|686.5|697.21|686.41|697.3|686.5|696.9|686.1|7
1651642800000|2022-05-04 05:40:00|697.2|686.4|694.4|683.6|697.21|686.41|694.2|683.4|32
1651643100000|2022-05-04 05:45:00|694.81|684.01|694.08|683.28|694.81|684.01|693.68|682.88|43
1651643400000|2022-05-04 05:50:00|694.03|683.23|695.2|684.4|695.3|684.5|694.03|683.23|21
1651643700000|2022-05-04 05:55:00|694.9|684.1|694.64|683.84|695.1|684.3|694.35|683.55|21
1651644000000|2022-05-04 06:00:00|693.9|683.1|696.62|685.82|696.62|685.82|693.9|683.1|33
1651644300000|2022-05-04 06:05:00|696.61|685.81|701.56|690.76|701.56|690.76|696.61|685.81|56
1651644600000|2022-05-04 06:10:00|701.4|690.6|702.04|691.24|702.06|691.26|700.9|690.1|24
1651644900000|2022-05-04 06:15:00|702.1|691.3|704.45|693.65|704.9|694.1|702.1|691.3|60
1651645200000|2022-05-04 06:20:00|704.68|693.88|704.06|693.26|704.85|694.05|704.06|693.26|28
1651645500000|2022-05-04 06:25:00|703.95|693.15|702.55|691.75|703.98|693.18|702.55|691.75|10
1651645800000|2022-05-04 06:30:00|702.5|691.7|702.75|691.95|702.9|692.1|702.5|691.7|3
1651646100000|2022-05-04 06:35:00|702.83|692.03|704.68|693.88|704.68|693.88|702.83|692.03|32
1651646400000|2022-05-04 06:40:00|704.58|693.78|705.3|694.5|705.3|694.5|703.9|693.1|30
1651646700000|2022-05-04 06:45:00|705.41|694.61|705.1|694.3|705.75|694.95|705.05|694.25|13
1651647000000|2022-05-04 06:50:00|705.05|694.25|704.55|693.75|705.05|694.25|704.55|693.75|11
1651647300000|2022-05-04 06:55:00|704.44|693.64|706.75|695.95|706.75|695.95|704|693.2|29
1651647600000|2022-05-04 07:00:00|706.9|696.1|703.9|693.1|707.26|696.46|703.9|693.1|59
1651647900000|2022-05-04 07:05:00|703.95|693.15|704.85|694.05|704.92|694.12|703.95|693.15|24
1651648200000|2022-05-04 07:10:00|704.8|694|703.9|693.1|704.8|694|703.7|692.9|21
1651648500000|2022-05-04 07:15:00|704.3|693.5|706.75|695.95|706.75|695.95|704.3|693.5|14
1651648800000|2022-05-04 07:20:00|707.5|696.7|707.15|696.35|707.75|696.95|707.15|696.35|13
1651649100000|2022-05-04 07:25:00|707.1|696.3|707.83|697.03|707.83|697.03|705.9|695.1|21
1651649400000|2022-05-04 07:30:00|707.78|696.98|707.75|696.95|708.25|697.45|707.75|696.95|14
1651649700000|2022-05-04 07:35:00|707.9|697.1|708.13|697.33|708.84|698.04|707.9|697.1|17
1651650000000|2022-05-04 07:40:00|708.08|697.28|708.35|697.55|708.87|698.07|708|697.2|14
1651650300000|2022-05-04 07:45:00|708.45|697.65|710.9|700.1|710.94|700.14|708.37|697.57|24
1651650600000|2022-05-04 07:50:00|710.93|700.13|712.77|701.97|714.3|703.5|710.9|700.1|55
1651650900000|2022-05-04 07:55:00|712.9|702.1|712.9|702.1|713.65|702.85|712.65|701.85|15
1651651200000|2022-05-04 08:00:00|712.95|702.15|714.6|703.8|715.5|704.7|712.95|702.15|23
1651651500000|2022-05-04 08:05:00|714.34|703.54|714.28|703.48|714.9|704.1|713.8|703|39
1651651800000|2022-05-04 08:10:00|714.89|704.09|714.95|704.15|716.66|705.86|714.89|704.09|56
1651652100000|2022-05-04 08:15:00|715.09|704.29|716.66|705.86|716.8|706|715.09|704.29|23
1651652400000|2022-05-04 08:20:00|716.5|705.7|725.95|715.15|725.95|715.15|716|705.2|75
1651652700000|2022-05-04 08:25:00|725.9|715.1|726.61|715.81|727.65|716.85|725.62|714.82|54
1651653000000|2022-05-04 08:30:00|726.55|715.75|723.15|712.35|726.61|715.81|723.15|712.35|55
1651653300000|2022-05-04 08:35:00|723.25|712.45|725.9|715.1|728.9|718.1|723.25|712.45|53
1651653600000|2022-05-04 08:40:00|725.45|714.65|721.83|711.03|725.6|714.8|720.85|710.05|57
1651653900000|2022-05-04 08:45:00|721.85|711.05|722.9|712.1|722.9|712.1|720.86|710.06|26
1651654200000|2022-05-04 08:50:00|722.76|711.96|722.6|711.8|722.9|712.1|721.9|711.1|20
1651654500000|2022-05-04 08:55:00|722.65|711.85|726.18|715.38|726.8|716|722.65|711.85|71
1651654800000|2022-05-04 09:00:00|726.13|715.33|726.7|715.9|727.85|717.05|726.13|715.33|74
1651655100000|2022-05-04 09:05:00|726.65|715.85|726.9|716.1|727.9|717.1|726.65|715.85|33
1651655400000|2022-05-04 09:10:00|726.76|715.96|722.9|712.1|726.76|715.96|722.75|711.95|56
1651655700000|2022-05-04 09:15:00|723.02|712.22|721.9|711.1|723.8|713|721.75|710.95|29
1651656000000|2022-05-04 09:20:00|721.66|710.86|719.2|708.4|721.9|711.1|719.2|708.4|67
1651656300000|2022-05-04 09:25:00|719.25|708.45|719.75|708.95|720.1|709.3|719.2|708.4|30
1651656600000|2022-05-04 09:30:00|719.3|708.5|719.4|708.6|719.9|709.1|719.1|708.3|56
1651656900000|2022-05-04 09:35:00|719.6|708.8|720.35|709.55|720.74|709.94|719.2|708.4|33
1651657200000|2022-05-04 09:40:00|720.63|709.83|719.9|709.1|720.9|710.1|719.15|708.35|23
1651657500000|2022-05-04 09:45:00|719.85|709.05|717.23|706.43|719.9|709.1|716.55|705.75|55
1651657800000|2022-05-04 09:50:00|717.05|706.25|717.15|706.35|717.52|706.72|716.25|705.45|31
1651658100000|2022-05-04 09:55:00|716.9|706.1|718.9|708.1|718.9|708.1|715.95|705.15|64
1651658400000|2022-05-04 10:00:00|719.1|708.3|715.96|705.16|719.64|708.84|715.71|704.91|89
1651658700000|2022-05-04 10:05:00|716.11|705.31|720.2|709.4|720.45|709.65|716.11|705.31|53
1651659000000|2022-05-04 10:10:00|720.45|709.65|722.08|711.28|722.08|711.28|720.45|709.65|50
1651659300000|2022-05-04 10:15:00|722.23|711.43|721.92|711.12|723.77|712.97|721.92|711.12|59
1651659600000|2022-05-04 10:20:00|721.93|711.13|722.9|712.1|723.28|712.48|721.9|711.1|33
1651659900000|2022-05-04 10:25:00|722.97|712.17|728.02|717.22|728.61|717.81|722.97|712.17|51
1651660200000|2022-05-04 10:30:00|727.97|717.17|726.9|716.1|728.19|717.39|726.25|715.45|33
1651660500000|2022-05-04 10:35:00|727.13|716.33|727.84|717.04|727.88|717.08|726.9|716.1|24
1651660800000|2022-05-04 10:40:00|727.89|717.09|731.9|721.1|733.1|722.3|727.84|717.04|64
1651661100000|2022-05-04 10:45:00|731.95|721.15|735.44|724.64|735.73|724.93|731.9|721.1|81
1651661400000|2022-05-04 10:50:00|735.43|724.63|731.84|721.04|735.8|725|731.8|721|57
1651661700000|2022-05-04 10:55:00|731.65|720.85|737.9|727.1|738.6|727.8|730.8|720|82
1651662000000|2022-05-04 11:00:00|737.94|727.14|734.9|724.1|737.94|727.14|734.9|724.1|40
1651662300000|2022-05-04 11:05:00|734.84|724.04|731.95|721.15|734.84|724.04|731.5|720.7|62
1651662600000|2022-05-04 11:10:00|731.9|721.1|732.65|721.85|732.98|722.18|731.2|720.4|23
1651662900000|2022-05-04 11:15:00|732.33|721.53|732.7|721.9|732.71|721.91|731.2|720.4|39
1651663200000|2022-05-04 11:20:00|732.9|722.1|733.35|722.55|734.51|723.71|732.7|721.9|39
1651663500000|2022-05-04 11:25:00|733.37|722.57|732.83|722.03|733.94|723.14|731.79|720.99|102
1651663800000|2022-05-04 11:30:00|732.69|721.89|731.23|720.43|732.69|721.89|731|720.2|60
1651664100000|2022-05-04 11:35:00|731.15|720.35|731.35|720.55|731.65|720.85|730.59|719.79|24
1651664400000|2022-05-04 11:40:00|731.3|720.5|731.55|720.75|731.72|720.92|731.3|720.5|12
1651664700000|2022-05-04 11:45:00|731.6|720.8|731.7|720.9|731.74|720.94|731.35|720.55|15
1651665000000|2022-05-04 11:50:00|731.8|721|730.7|719.9|732.58|721.78|730.1|719.3|54
1651665300000|2022-05-04 11:55:00|730.75|719.95|730.5|719.7|730.75|719.95|730.08|719.28|14
1651665600000|2022-05-04 12:00:00|730.21|719.41|730.25|719.45|730.85|720.05|729.99|719.19|54
1651665900000|2022-05-04 12:05:00|730.3|719.5|734.75|723.95|734.75|723.95|730.1|719.3|85
1651666200000|2022-05-04 12:10:00|734.8|724|727.9|717.1|734.8|724|727.05|716.25|141
1651666500000|2022-05-04 12:15:00|727.95|717.15|725.91|715.11|728.55|717.75|724.97|714.17|100
1651666800000|2022-05-04 12:20:00|725.52|714.72|724.99|714.19|725.69|714.89|724.97|714.17|48
1651667100000|2022-05-04 12:25:00|725.3|714.5|722.9|712.1|725.57|714.77|722.74|711.94|60
1651667400000|2022-05-04 12:30:00|722.73|711.93|722.03|711.23|722.9|712.1|721.35|710.55|69
1651667700000|2022-05-04 12:35:00|722.16|711.36|721.99|711.19|723.82|713.02|721.95|711.15|50
1651668000000|2022-05-04 12:40:00|722.2|711.4|724.88|714.08|724.88|714.08|722.07|711.27|31
1651668300000|2022-05-04 12:45:00|725.02|714.22|724.87|714.07|725.02|714.22|724.74|713.94|38
1651668600000|2022-05-04 12:50:00|724.9|714.1|725.9|715.1|725.9|715.1|724.9|714.1|6
1651668900000|2022-05-04 12:55:00|725.95|715.15|726|715.2|727.74|716.94|725.93|715.13|71
1651669200000|2022-05-04 13:00:00|726.11|715.31|725.75|714.95|726.9|716.1|725.55|714.75|49
1651669500000|2022-05-04 13:05:00|725.5|714.7|724.9|714.1|725.76|714.96|723.99|713.19|64
1651669800000|2022-05-04 13:10:00|724.81|714.01|723.8|713|724.9|714.1|723.5|712.7|78
1651670100000|2022-05-04 13:15:00|723.66|712.86|724.15|713.35|724.58|713.78|723.21|712.41|74
1651670400000|2022-05-04 13:20:00|724.25|713.45|727.23|716.43|727.23|716.43|724.25|713.45|30
1651670700000|2022-05-04 13:25:00|727.18|716.38|725.9|715.1|728.07|717.27|725.64|714.84|33
1651671000000|2022-05-04 13:30:00|725.6|714.8|722.35|711.55|725.9|715.1|721.32|710.52|98
1651671300000|2022-05-04 13:35:00|721.88|711.08|719.53|708.73|721.88|711.08|719.53|708.73|93
1651671600000|2022-05-04 13:40:00|719.08|708.28|719.9|709.1|720.81|710.01|718.9|708.1|43
1651671900000|2022-05-04 13:45:00|719.83|709.03|718.97|708.17|719.9|709.1|717.9|707.1|57
1651672200000|2022-05-04 13:50:00|718.9|708.1|717.81|707.01|718.9|708.1|717.5|706.7|119
1651672500000|2022-05-04 13:55:00|717.73|706.93|715.95|705.15|718.3|707.5|715.95|705.15|58
1651672800000|2022-05-04 14:00:00|715.9|705.1|713.71|702.91|715.9|705.1|713.37|702.57|114
1651673100000|2022-05-04 14:05:00|713.72|702.92|717.9|707.1|718.78|707.98|713.29|702.49|103
1651673400000|2022-05-04 14:10:00|717.45|706.65|718.05|707.25|719.16|708.36|717.45|706.65|80
1651673700000|2022-05-04 14:15:00|718|707.2|716.41|705.61|718.05|707.25|716.05|705.25|113
1651674000000|2022-05-04 14:20:00|716.27|705.47|717.2|706.4|717.45|706.65|716.03|705.23|48
1651674300000|2022-05-04 14:25:00|717|706.2|716.15|705.35|717|706.2|715.9|705.1|23
1651674600000|2022-05-04 14:30:00|716.25|705.45|711.9|701.1|716.25|705.45|711.29|700.49|52
1651674900000|2022-05-04 14:35:00|711.85|701.05|711.09|700.29|711.9|701.1|709.9|699.1|18
1651675200000|2022-05-04 14:40:00|711.12|700.32|711.25|700.45|712.87|702.07|710.9|700.1|46
1651675500000|2022-05-04 14:45:00|711.3|700.5|710.55|699.75|712.67|701.87|710.55|699.75|51
1651675800000|2022-05-04 14:50:00|710.7|699.9|709.9|699.1|710.7|699.9|708.51|697.71|130
1651676100000|2022-05-04 14:55:00|709.99|699.19|711.23|700.43|711.77|700.97|709.99|699.19|76
1651676400000|2022-05-04 15:00:00|711.26|700.46|710.9|700.1|711.9|701.1|709.9|699.1|63
1651676700000|2022-05-04 15:05:00|710.76|699.96|709.85|699.05|710.9|700.1|706.22|695.42|102
1651677000000|2022-05-04 15:10:00|709.99|699.19|708.05|697.25|711.1|700.3|708|697.2|60
1651677300000|2022-05-04 15:15:00|707.95|697.15|710.9|700.1|710.9|700.1|707.95|697.15|37
1651677600000|2022-05-04 15:20:00|710.96|700.16|710.11|699.31|711.05|700.25|709.9|699.1|40
1651677900000|2022-05-04 15:25:00|710.45|699.65|708.66|697.86|711.24|700.44|707.9|697.1|63
1651678200000|2022-05-04 15:30:00|708.5|697.7|706.56|695.76|708.61|697.81|706.01|695.21|81
1651678500000|2022-05-04 15:35:00|706.66|695.86|710.31|699.51|710.31|699.51|705.98|695.18|96
1651678800000|2022-05-04 15:40:00|710.52|699.72|714.15|703.35|716.02|705.22|710.52|699.72|103
1651679100000|2022-05-04 15:45:00|714.1|703.3|718.9|708.1|718.9|708.1|714.1|703.3|69
1651679400000|2022-05-04 15:50:00|718.99|708.19|715.9|705.1|718.99|708.19|715.87|705.07|45
1651679700000|2022-05-04 15:55:00|716.65|705.85|713.76|702.96|716.65|705.85|713.26|702.46|84
1651680000000|2022-05-04 16:00:00|713.71|702.91|710.9|700.1|713.71|702.91|710.62|699.82|84
1651680300000|2022-05-04 16:05:00|710.7|699.9|713.84|703.04|713.84|703.04|710.7|699.9|39
1651680600000|2022-05-04 16:10:00|713.88|703.08|715.9|705.1|715.9|705.1|713.87|703.07|48
1651680900000|2022-05-04 16:15:00|716.05|705.25|716.9|706.1|716.9|706.1|714.9|704.1|32
1651681200000|2022-05-04 16:20:00|716.85|706.05|719.85|709.05|726.33|715.53|716.85|706.05|125
1651681500000|2022-05-04 16:25:00|719.75|708.95|721.85|711.05|723.55|712.75|719.75|708.95|53
1651681800000|2022-05-04 16:30:00|721.9|711.1|718.25|707.45|721.9|711.1|718.2|707.4|53
1651682100000|2022-05-04 16:35:00|718.45|707.65|720.96|710.16|721.62|710.82|718.3|707.5|42
1651682400000|2022-05-04 16:40:00|720.97|710.17|720.9|710.1|722.05|711.25|719.93|709.13|44
1651682700000|2022-05-04 16:45:00|720.95|710.15|716.9|706.1|721.07|710.27|716.04|705.24|69
1651683000000|2022-05-04 16:50:00|716.4|705.6|720.9|710.1|720.9|710.1|716.28|705.48|33
1651683300000|2022-05-04 16:55:00|720.95|710.15|723.81|713.01|724.7|713.9|720.95|710.15|42
1651683600000|2022-05-04 17:00:00|724.05|713.25|724.9|714.1|725.59|714.79|723.86|713.06|26
1651683900000|2022-05-04 17:05:00|724.85|714.05|717.6|706.8|724.85|714.05|717.38|706.58|84
1651684200000|2022-05-04 17:10:00|717.2|706.4|712.27|701.47|717.2|706.4|711.55|700.75|146
1651684500000|2022-05-04 17:15:00|712.41|701.61|721.05|710.25|722.12|711.32|711.95|701.15|91
1651684800000|2022-05-04 17:20:00|721.4|710.6|736.52|725.72|737|726.2|720.3|709.5|178
1651685100000|2022-05-04 17:25:00|736.57|725.77|735.9|725.1|740.9|730.1|734.9|724.1|126
1651685400000|2022-05-04 17:30:00|736.4|725.6|744.9|734.1|745.52|734.72|736.4|725.6|179
1651685700000|2022-05-04 17:35:00|745.16|734.36|739.38|728.58|745.57|734.77|738.5|727.7|112
1651686000000|2022-05-04 17:40:00|739.65|728.85|745.4|734.6|745.4|734.6|739.1|728.3|61
1651686300000|2022-05-04 17:45:00|745.35|734.55|748.9|738.1|750.26|739.46|743.9|733.1|143
1651686600000|2022-05-04 17:50:00|748.5|737.7|749.77|738.97|750.21|739.41|747.9|737.1|72
1651686900000|2022-05-04 17:55:00|749.65|738.85|750.98|740.18|753.9|743.1|748.9|738.1|247
1651687200000|2022-05-04 18:00:00|750.97|740.17|760.55|749.75|762.28|751.48|748.78|737.98|484
1651687500000|2022-05-04 18:05:00|760.63|749.83|758.05|747.25|762.43|751.63|752.89|742.09|387
1651687800000|2022-05-04 18:10:00|757.9|747.1|757.4|746.6|759.54|748.74|756.65|745.85|95
1651688100000|2022-05-04 18:15:00|757.9|747.1|755.35|744.55|758.66|747.86|754.56|743.76|88
1651688400000|2022-05-04 18:20:00|754.88|744.08|757.9|747.1|757.9|747.1|751.9|741.1|124
1651688700000|2022-05-04 18:25:00|757.41|746.61|760.9|750.1|766.25|755.45|757.41|746.61|198
1651689000000|2022-05-04 18:30:00|761.02|750.22|755.23|744.43|762.7|751.9|754.36|743.56|181
1651689300000|2022-05-04 18:35:00|754.9|744.1|761.4|750.6|761.9|751.1|754.81|744.01|186
1651689600000|2022-05-04 18:40:00|761.1|750.3|760.05|749.25|761.5|750.7|755.84|745.04|182
1651689900000|2022-05-04 18:45:00|760.15|749.35|768.9|758.1|769.59|758.79|760.15|749.35|172
1651690200000|2022-05-04 18:50:00|769.05|758.25|772.4|761.6|773.4|762.6|764.55|753.75|178
1651690500000|2022-05-04 18:55:00|772.9|762.1|770.9|760.1|773.9|763.1|769.9|759.1|186
1651690800000|2022-05-04 19:00:00|771.85|761.05|771.4|760.6|773.87|763.07|769.9|759.1|111
1651691100000|2022-05-04 19:05:00|771.9|761.1|778.41|767.61|779.9|769.1|771.9|761.1|171
1651691400000|2022-05-04 19:10:00|778.05|767.25|782.5|771.7|784.9|774.1|778.05|767.25|166
1651691700000|2022-05-04 19:15:00|782.85|772.05|779.9|769.1|782.85|772.05|778.84|768.04|136
1651692000000|2022-05-04 19:20:00|779.52|768.72|781.9|771.1|782.04|771.24|779.1|768.3|141
1651692300000|2022-05-04 19:25:00|782.15|771.35|784.55|773.75|784.61|773.81|781.9|771.1|83
1651692600000|2022-05-04 19:30:00|784.41|773.61|781.61|770.81|784.9|774.1|781.61|770.81|80
1651692900000|2022-05-04 19:35:00|781.56|770.76|783.9|773.1|784.9|774.1|780.85|770.05|92
1651693200000|2022-05-04 19:40:00|783.77|772.97|782.9|772.1|783.77|772.97|780.85|770.05|95
1651693500000|2022-05-04 19:45:00|782.8|772|784.64|773.84|784.85|774.05|780.2|769.4|184
1651693800000|2022-05-04 19:50:00|784.89|774.09|785.68|774.88|789.55|778.75|784.89|774.09|209
1651694100000|2022-05-04 19:55:00|785.3|774.5|782.25|771.45|786.55|775.75|781.9|771.1|136
1651694400000|2022-05-04 20:00:00|782.15|771.35|783.75|772.95|784.36|773.56|781.7|770.9|91
1651694700000|2022-05-04 20:05:00|783.9|773.1|786.75|775.95|786.75|775.95|783.03|772.23|110
1651695000000|2022-05-04 20:10:00|786.6|775.8|783.37|772.57|786.75|775.95|782.9|772.1|126
1651695300000|2022-05-04 20:15:00|783.24|772.44|783.26|772.46|783.7|772.9|782.22|771.42|72
1651695600000|2022-05-04 20:20:00|783.6|772.8|783.21|772.41|783.9|773.1|782.9|772.1|35
1651695900000|2022-05-04 20:25:00|783.22|772.42|787.9|777.1|788.9|778.1|783.19|772.39|80
1651696200000|2022-05-04 20:30:00|787.95|777.15|787.54|776.74|789.76|778.96|786.9|776.1|106
1651696500000|2022-05-04 20:35:00|787.5|776.7|787.03|776.23|788.8|778|785.9|775.1|107
1651696800000|2022-05-04 20:40:00|786.9|776.1|789.09|778.29|789.76|778.96|786.82|776.02|58
1651697100000|2022-05-04 20:45:00|788.9|778.1|787.65|776.85|789.75|778.95|786.9|776.1|45
1651697400000|2022-05-04 20:50:00|787.64|776.84|788.68|777.88|788.78|777.98|786.9|776.1|55
1651697700000|2022-05-04 20:55:00|788.37|777.57|787.6|776.8|788.72|777.92|787.1|776.3|35
1651698000000|2022-05-04 21:00:00|787.63|776.83|791.62|780.82|791.65|780.85|787.63|776.83|185
1651698300000|2022-05-04 21:05:00|791.63|780.83|789.93|779.13|792.33|781.53|789.48|778.68|128
1651698600000|2022-05-04 21:10:00|789.94|779.14|787.9|777.1|789.94|779.14|787.07|776.27|115
1651698900000|2022-05-04 21:15:00|787.77|776.97|788.9|778.1|788.9|778.1|787.23|776.43|57
1651699200000|2022-05-04 21:20:00|789|778.2|789.95|779.15|790.7|779.9|789|778.2|24
1651699500000|2022-05-04 21:25:00|790.05|779.25|789.98|779.18|790.05|779.25|789.65|778.85|22
1651699800000|2022-05-04 21:30:00|789.9|779.1|790.3|779.5|790.3|779.5|789.9|779.1|4
1651700100000|2022-05-04 21:35:00|790.05|779.25|791.22|780.42|791.3|780.5|789.9|779.1|27
1651700400000|2022-05-04 21:40:00|791.4|780.6|787.9|777.1|791.82|781.02|787.9|777.1|29
1651700700000|2022-05-04 21:45:00|788.13|777.33|791.05|780.25|792.05|781.25|788.13|777.33|55
1651701000000|2022-05-04 21:50:00|791.1|780.3|792.46|781.66|793.04|782.24|791.05|780.25|70
1651701300000|2022-05-04 21:55:00|792.21|781.41|793.85|783.05|794.01|783.21|791.99|781.19|57
1651701600000|2022-05-04 22:00:00|793.8|783|793.07|782.27|795.34|784.54|793.07|782.27|78
1651701900000|2022-05-04 22:05:00|792.9|782.1|789.9|779.1|792.9|782.1|789.19|778.39|87
1651702200000|2022-05-04 22:10:00|789.79|778.99|791.9|781.1|792.8|782|789.79|778.99|39
1651702500000|2022-05-04 22:15:00|792.4|781.6|792.9|782.1|793.9|783.1|792.4|781.6|22
1651702800000|2022-05-04 22:20:00|792.63|781.83|792.61|781.81|794.33|783.53|792.06|781.26|72
1651703100000|2022-05-04 22:25:00|792.2|781.4|793.9|783.1|794.9|784.1|792.1|781.3|89
1651703400000|2022-05-04 22:30:00|794.23|783.43|793.56|782.76|794.9|784.1|792.16|781.36|44
1651703700000|2022-05-04 22:35:00|793.57|782.77|792.9|782.1|794.24|783.44|792.01|781.21|63
1651704000000|2022-05-04 22:40:00|792.75|781.95|791.95|781.15|792.9|782.1|791.6|780.8|51
1651704300000|2022-05-04 22:45:00|791.4|780.6|792.01|781.21|792.01|781.21|791.35|780.55|15
1651704600000|2022-05-04 22:50:00|791.35|780.55|793.15|782.35|793.41|782.61|791.35|780.55|29
1651704900000|2022-05-04 22:55:00|793.11|782.31|794.9|784.1|794.99|784.19|792.9|782.1|84
1651705200000|2022-05-04 23:00:00|795.02|784.22|795|784.2|795.43|784.63|793.6|782.8|73
1651705500000|2022-05-04 23:05:00|795.3|784.5|797|786.2|797.35|786.55|794.9|784.1|82
1651705800000|2022-05-04 23:10:00|797.01|786.21|795.51|784.71|797.7|786.9|795.2|784.4|61
1651706100000|2022-05-04 23:15:00|795.21|784.41|795.85|785.05|796.55|785.75|794.99|784.19|44
1651706400000|2022-05-04 23:20:00|795.9|785.1|797.55|786.75|797.9|787.1|795.9|785.1|19
1651706700000|2022-05-04 23:25:00|797.15|786.35|794.9|784.1|797.15|786.35|794.9|784.1|32
1651707000000|2022-05-04 23:30:00|794.95|784.15|795.9|785.1|795.9|785.1|794.95|784.15|6
1651707300000|2022-05-04 23:35:00|796|785.2|797.09|786.29|797.09|786.29|795.95|785.15|19
1651707600000|2022-05-04 23:40:00|796.95|786.15|798.9|788.1|799.59|788.79|796.95|786.15|30
1651707900000|2022-05-04 23:45:00|799.01|788.21|799.9|789.1|801.9|791.1|798.9|788.1|64
1651708200000|2022-05-04 23:50:00|800.4|789.6|801.39|790.59|801.85|791.05|800.4|789.6|35
1651708500000|2022-05-04 23:55:00|801.24|790.44|798.85|788.05|802.35|791.55|798.32|787.52|38
1651708800000|2022-05-05 00:00:00|798.9|788.1|797.9|787.1|800.51|789.71|797.23|786.43|83
1651709100000|2022-05-05 00:05:00|798.14|787.34|801.07|790.27|802.65|791.85|797.9|787.1|61
1651709400000|2022-05-05 00:10:00|800.88|790.08|801.1|790.3|801.9|791.1|800.88|790.08|42
1651709700000|2022-05-05 00:15:00|801.15|790.35|796.28|785.48|801.15|790.35|796.28|785.48|37
1651710000000|2022-05-05 00:20:00|796.29|785.49|798.9|788.1|799.9|789.1|795.58|784.78|40
1651710300000|2022-05-05 00:25:00|798.99|788.19|798.45|787.65|798.99|788.19|797.4|786.6|11
1651710600000|2022-05-05 00:30:00|798.65|787.85|800.9|790.1|800.91|790.11|797.8|787|54
1651710900000|2022-05-05 00:35:00|801.08|790.28|801.2|790.4|802.1|791.3|800.15|789.35|45
1651711200000|2022-05-05 00:40:00|801|790.2|799.9|789.1|801.5|790.7|799.9|789.1|30
1651711500000|2022-05-05 00:45:00|800.18|789.38|798.9|788.1|800.9|790.1|798.9|788.1|23
1651711800000|2022-05-05 00:50:00|798.96|788.16|799.9|789.1|799.9|789.1|798.9|788.1|11
1651712100000|2022-05-05 00:55:00|799.91|789.11|800.05|789.25|800.15|789.35|799.9|789.1|5
1651712400000|2022-05-05 01:00:00|800.2|789.4|802.8|792|802.8|792|800.2|789.4|41
1651712700000|2022-05-05 01:05:00|802.85|792.05|801.03|790.23|802.97|792.17|800.88|790.08|28
1651713000000|2022-05-05 01:10:00|801.21|790.41|800.9|790.1|801.9|791.1|800.83|790.03|20
1651713300000|2022-05-05 01:15:00|800.4|789.6|798.9|788.1|801.63|790.83|798.29|787.49|43
1651713600000|2022-05-05 01:20:00|799.16|788.36|802.1|791.3|802.1|791.3|799.16|788.36|29
1651713900000|2022-05-05 01:25:00|802.8|792|803.9|793.1|804.7|793.9|802.4|791.6|51
1651714200000|2022-05-05 01:30:00|803.96|793.16|803.2|792.4|804.65|793.85|803.15|792.35|25
1651714500000|2022-05-05 01:35:00|803.39|792.59|803.2|792.4|803.95|793.15|802.9|792.1|42
1651714800000|2022-05-05 01:40:00|802.9|792.1|801.65|790.85|803.31|792.51|801.6|790.8|13
1651715100000|2022-05-05 01:45:00|801.58|790.78|802.64|791.84|803.02|792.22|801.58|790.78|23
1651715400000|2022-05-05 01:50:00|802.35|791.55|799.9|789.1|802.54|791.74|799.9|789.1|71
1651715700000|2022-05-05 01:55:00|799.74|788.94|800.9|790.1|800.9|790.1|799.34|788.54|22
1651716000000|2022-05-05 02:00:00|800.78|789.98|802.9|792.1|802.9|792.1|800.2|789.4|36
1651716300000|2022-05-05 02:05:00|803.06|792.26|803.55|792.75|803.65|792.85|802.9|792.1|24
1651716600000|2022-05-05 02:10:00|803.4|792.6|803.9|793.1|804.9|794.1|803.4|792.6|31
1651716900000|2022-05-05 02:15:00|804.05|793.25|802.9|792.1|804.05|793.25|802.9|792.1|8
1651717200000|2022-05-05 02:20:00|802.85|792.05|802.58|791.78|803.6|792.8|802.42|791.62|37
1651717500000|2022-05-05 02:25:00|802.21|791.41|804.46|793.66|804.46|793.66|801.9|791.1|30
1651717800000|2022-05-05 02:30:00|804.79|793.99|803.75|792.95|804.79|793.99|803.3|792.5|24
1651718100000|2022-05-05 02:35:00|803.66|792.86|804.4|793.6|804.4|793.6|803.15|792.35|24
1651718400000|2022-05-05 02:40:00|804.9|794.1|802.9|792.1|804.9|794.1|802.15|791.35|16
1651718700000|2022-05-05 02:45:00|802.89|792.09|803.9|793.1|803.9|793.1|802.25|791.45|12
1651719000000|2022-05-05 02:50:00|803.85|793.05|803.4|792.6|803.85|793.05|802.9|792.1|19
1651719300000|2022-05-05 02:55:00|803.71|792.91|805.22|794.42|805.22|794.42|803.54|792.74|27
1651719600000|2022-05-05 03:00:00|805|794.2|801.9|791.1|805|794.2|801.9|791.1|17
1651719900000|2022-05-05 03:05:00|801.85|791.05|800.28|789.48|801.85|791.05|800.05|789.25|24
1651720200000|2022-05-05 03:10:00|800.3|789.5|799.67|788.87|800.3|789.5|799.1|788.3|21
1651720500000|2022-05-05 03:15:00|799.8|789|799.9|789.1|800.08|789.28|799.67|788.87|12
1651720800000|2022-05-05 03:20:00|800.2|789.4|800.93|790.13|800.93|790.13|799.9|789.1|16
1651721100000|2022-05-05 03:25:00|800.9|790.1|800.9|790.1|801.9|791.1|800.51|789.71|31
1651721400000|2022-05-05 03:30:00|800.8|790|799.9|789.1|800.9|790.1|799.9|789.1|42
1651721700000|2022-05-05 03:35:00|799.73|788.93|797.9|787.1|799.73|788.93|797.9|787.1|49
1651722000000|2022-05-05 03:40:00|798.06|787.26|797.77|786.97|798.2|787.4|797.05|786.25|16
1651722300000|2022-05-05 03:45:00|797.45|786.65|796.75|785.95|797.71|786.91|796.1|785.3|37
1651722600000|2022-05-05 03:50:00|796.6|785.8|796.9|786.1|796.98|786.18|795.9|785.1|30
1651722900000|2022-05-05 03:55:00|796.78|785.98|794.4|783.6|796.78|785.98|794.15|783.35|35
1651723200000|2022-05-05 04:00:00|794.26|783.46|795.3|784.5|795.31|784.51|793.9|783.1|25
1651723500000|2022-05-05 04:05:00|795.25|784.45|794.04|783.24|795.25|784.45|793.95|783.15|17
1651723800000|2022-05-05 04:10:00|794.15|783.35|792.01|781.21|794.85|784.05|792.01|781.21|48
1651724100000|2022-05-05 04:15:00|792.41|781.61|793.65|782.85|793.9|783.1|792.41|781.61|13
1651724400000|2022-05-05 04:20:00|793.85|783.05|795.9|785.1|796.05|785.25|793.83|783.03|14
1651724700000|2022-05-05 04:25:00|795.8|785|794.85|784.05|795.85|785.05|793.9|783.1|24
1651725000000|2022-05-05 04:30:00|794.9|784.1|794.9|784.1|795.73|784.93|794.8|784|21
1651725300000|2022-05-05 04:35:00|794.95|784.15|794.9|784.1|794.95|784.15|794.9|784.1|2
1651725600000|2022-05-05 04:40:00|794.83|784.03|794.95|784.15|795.4|784.6|794.25|783.45|14
1651725900000|2022-05-05 04:45:00|794.9|784.1|795.15|784.35|795.15|784.35|794.9|784.1|10
1651726200000|2022-05-05 04:50:00|795.2|784.4|794.8|784|795.25|784.45|793.9|783.1|17
1651726500000|2022-05-05 04:55:00|794.9|784.1|794.9|784.1|794.9|784.1|793.97|783.17|26
1651726800000|2022-05-05 05:00:00|794.85|784.05|794.95|784.15|795.15|784.35|794.37|783.57|14
1651727100000|2022-05-05 05:05:00|795.13|784.33|793.98|783.18|795.13|784.33|793.78|782.98|18
1651727400000|2022-05-05 05:10:00|794.2|783.4|795|784.2|795|784.2|794.15|783.35|22
1651727700000|2022-05-05 05:15:00|795.1|784.3|794.9|784.1|796.11|785.31|794.9|784.1|18
1651728000000|2022-05-05 05:20:00|794.99|784.19|792.3|781.5|794.99|784.19|792.3|781.5|68
1651728300000|2022-05-05 05:25:00|791.9|781.1|790.9|780.1|791.9|781.1|790.1|779.3|18
1651728600000|2022-05-05 05:30:00|790.91|780.11|790.05|779.25|790.94|780.14|789.3|778.5|24
1651728900000|2022-05-05 05:35:00|790|779.2|789.15|778.35|790.05|779.25|789.11|778.31|31
1651729200000|2022-05-05 05:40:00|789|778.2|789.9|779.1|789.9|779.1|787.9|777.1|27
1651729500000|2022-05-05 05:45:00|789.8|779|788.1|777.3|789.98|779.18|788.1|777.3|37
1651729800000|2022-05-05 05:50:00|788.11|777.31|786.3|775.5|788.25|777.45|786.3|775.5|44
1651730100000|2022-05-05 05:55:00|785.9|775.1|785.1|774.3|785.9|775.1|784.25|773.45|65
1651730400000|2022-05-05 06:00:00|784.98|774.18|789.4|778.6|789.9|779.1|784.25|773.45|71
1651730700000|2022-05-05 06:05:00|789.25|778.45|789.9|779.1|790.44|779.64|789.22|778.42|42
1651731000000|2022-05-05 06:10:00|789.98|779.18|791.3|780.5|792.68|781.88|789.95|779.15|70
1651731300000|2022-05-05 06:15:00|791.57|780.77|792.7|781.9|793.3|782.5|791.57|780.77|34
1651731600000|2022-05-05 06:20:00|792.8|782|794.67|783.87|794.9|784.1|792.8|782|46
1651731900000|2022-05-05 06:25:00|794.77|783.97|793.7|782.9|794.9|784.1|793.7|782.9|25
1651732200000|2022-05-05 06:30:00|793.5|782.7|791.9|781.1|794.77|783.97|791.9|781.1|29
1651732500000|2022-05-05 06:35:00|791.74|780.94|791.74|780.94|791.88|781.08|791.74|780.94|9
1651732800000|2022-05-05 06:40:00|791.69|780.89|791.39|780.59|791.82|781.02|790.9|780.1|21
1651733100000|2022-05-05 06:45:00|791.32|780.52|790.87|780.07|791.32|780.52|789.98|779.18|45
1651733400000|2022-05-05 06:50:00|790.9|780.1|788.75|777.95|790.9|780.1|788.49|777.69|17
1651733700000|2022-05-05 06:55:00|788.86|778.06|787.98|777.18|789.7|778.9|787.95|777.15|85
1651734000000|2022-05-05 07:00:00|787.97|777.17|787.9|777.1|788.14|777.34|786.83|776.03|41
1651734300000|2022-05-05 07:05:00|787.91|777.11|788.9|778.1|788.9|778.1|787.44|776.64|31
1651734600000|2022-05-05 07:10:00|788.85|778.05|788.4|777.6|788.85|778.05|787.9|777.1|22
1651734900000|2022-05-05 07:15:00|788.9|778.1|790.9|780.1|790.9|780.1|788.9|778.1|37
1651735200000|2022-05-05 07:20:00|791.15|780.35|791.9|781.1|792.8|782|791|780.2|33
1651735500000|2022-05-05 07:25:00|791.91|781.11|793.9|783.1|794.67|783.87|791.8|781|44
1651735800000|2022-05-05 07:30:00|794.06|783.26|797.9|787.1|797.9|787.1|794.06|783.26|53
1651736100000|2022-05-05 07:35:00|797.5|786.7|802.35|791.55|802.35|791.55|797.5|786.7|73
1651736400000|2022-05-05 07:40:00|802.45|791.65|807.9|797.1|809.8|799|802.45|791.65|103
1651736700000|2022-05-05 07:45:00|807.68|796.88|808.9|798.1|808.9|798.1|805.23|794.43|83
1651737000000|2022-05-05 07:50:00|808.95|798.15|812.09|801.29|815.62|804.82|808.95|798.15|124
1651737300000|2022-05-05 07:55:00|812.23|801.43|807.65|796.85|812.9|802.1|807.38|796.58|83
1651737600000|2022-05-05 08:00:00|807.6|796.8|801.75|790.95|808.4|797.6|801.75|790.95|94
1651737900000|2022-05-05 08:05:00|801.9|791.1|803.65|792.85|805.61|794.81|801.86|791.06|59
1651738200000|2022-05-05 08:10:00|803.75|792.95|804.9|794.1|805.79|794.99|803.38|792.58|50
1651738500000|2022-05-05 08:15:00|805.04|794.24|800.1|789.3|805.28|794.48|800.05|789.25|50
1651738800000|2022-05-05 08:20:00|800.15|789.35|797.64|786.84|800.43|789.63|797.59|786.79|54
1651739100000|2022-05-05 08:25:00|797.59|786.79|795.02|784.22|797.59|786.79|794.94|784.14|58
1651739400000|2022-05-05 08:30:00|795.05|784.25|791.9|781.1|795.08|784.28|791.9|781.1|53
1651739700000|2022-05-05 08:35:00|791.8|781|792.9|782.1|793.9|783.1|791.7|780.9|23
1651740000000|2022-05-05 08:40:00|792.52|781.72|789.4|778.6|793.05|782.25|788.09|777.29|53
1651740300000|2022-05-05 08:45:00|788.9|778.1|792.85|782.05|792.85|782.05|788.09|777.29|26
1651740600000|2022-05-05 08:50:00|792.75|781.95|793.1|782.3|793.9|783.1|792.7|781.9|24
1651740900000|2022-05-05 08:55:00|792.9|782.1|791.8|781|792.9|782.1|791.25|780.45|10
1651741200000|2022-05-05 09:00:00|791.9|781.1|792.2|781.4|793.17|782.37|791.25|780.45|23
1651741500000|2022-05-05 09:05:00|792|781.2|792.1|781.3|792.65|781.85|792|781.2|20
1651741800000|2022-05-05 09:10:00|792.15|781.35|795|784.2|795.12|784.32|792.15|781.35|27
1651742100000|2022-05-05 09:15:00|795.02|784.22|794.15|783.35|795.02|784.22|793.9|783.1|13
1651742400000|2022-05-05 09:20:00|794.1|783.3|790.9|780.1|794.1|783.3|790.9|780.1|25
1651742700000|2022-05-05 09:25:00|790.83|780.03|789.56|778.76|791.04|780.24|789.1|778.3|39
1651743000000|2022-05-05 09:30:00|789.8|779|787.4|776.6|789.8|779|786.77|775.97|65
1651743300000|2022-05-05 09:35:00|787.35|776.55|787.9|777.1|788.01|777.21|787.27|776.47|22
1651743600000|2022-05-05 09:40:00|787.7|776.9|786.42|775.62|787.8|777|786.42|775.62|31
1651743900000|2022-05-05 09:45:00|786.41|775.61|787.27|776.47|787.7|776.9|786.05|775.25|52
1651744200000|2022-05-05 09:50:00|786.62|775.82|784.4|773.6|786.62|775.82|782.23|771.43|27
1651744500000|2022-05-05 09:55:00|784.76|773.96|787.72|776.92|787.72|776.92|784.76|773.96|28
1651744800000|2022-05-05 10:00:00|787.8|777|791.1|780.3|791.9|781.1|787.8|777|51
1651745100000|2022-05-05 10:05:00|791.05|780.25|790.77|779.97|791.53|780.73|789.95|779.15|27
1651745400000|2022-05-05 10:10:00|790.87|780.07|791.8|781|792.05|781.25|790.82|780.02|31
1651745700000|2022-05-05 10:15:00|791.81|781.01|787.31|776.51|791.81|781.01|787.31|776.51|47
1651746000000|2022-05-05 10:20:00|787.15|776.35|783.31|772.51|787.25|776.45|783.31|772.51|106
1651746300000|2022-05-05 10:25:00|783.73|772.93|787.59|776.79|787.59|776.79|783.35|772.55|26
1651746600000|2022-05-05 10:30:00|788|777.2|789.69|778.89|789.69|778.89|787.5|776.7|21
1651746900000|2022-05-05 10:35:00|789.64|778.84|792.42|781.62|792.42|781.62|789.64|778.84|40
1651747200000|2022-05-05 10:40:00|792.85|782.05|793.15|782.35|793.2|782.4|791.99|781.19|45
1651747500000|2022-05-05 10:45:00|793.05|782.25|791.9|781.1|793.05|782.25|791.43|780.63|28
1651747800000|2022-05-05 10:50:00|791.85|781.05|789.9|779.1|791.95|781.15|789.9|779.1|72
1651748100000|2022-05-05 10:55:00|789.65|778.85|788.29|777.49|789.65|778.85|788.09|777.29|91
1651748400000|2022-05-05 11:00:00|788.34|777.54|789.84|779.04|790.5|779.7|787.93|777.13|102
1651748700000|2022-05-05 11:05:00|789.93|779.13|791|780.2|791.04|780.24|789.1|778.3|157
1651749000000|2022-05-05 11:10:00|790.95|780.15|790.14|779.34|790.99|780.19|789.9|779.1|218
1651749300000|2022-05-05 11:15:00|790.19|779.39|788.35|777.55|790.2|779.4|788.35|777.55|9
1651749600000|2022-05-05 11:20:00|788.8|778|789.23|778.43|789.23|778.43|787.9|777.1|40
1651749900000|2022-05-05 11:25:00|788.9|778.1|788.68|777.88|789.35|778.55|788.1|777.3|31
1651750200000|2022-05-05 11:30:00|788.3|777.5|786.25|775.45|788.3|777.5|786.05|775.25|25
1651750500000|2022-05-05 11:35:00|785.9|775.1|786.9|776.1|787.9|777.1|785.13|774.33|61
1651750800000|2022-05-05 11:40:00|787.26|776.46|788.47|777.67|788.51|777.71|787.09|776.29|21
1651751100000|2022-05-05 11:45:00|788.51|777.71|785.9|775.1|788.51|777.71|785.9|775.1|47
1651751400000|2022-05-05 11:50:00|785.88|775.08|782.35|771.55|785.88|775.08|782.35|771.55|36
1651751700000|2022-05-05 11:55:00|782.4|771.6|783.17|772.37|783.9|773.1|781.9|771.1|39
1651752000000|2022-05-05 12:00:00|782.9|772.1|783.9|773.1|783.9|773.1|782.9|772.1|33
1651752300000|2022-05-05 12:05:00|784.07|773.27|786.9|776.1|786.9|776.1|783.9|773.1|84
1651752600000|2022-05-05 12:10:00|787.16|776.36|788.95|778.15|789.57|778.77|787.16|776.36|52
1651752900000|2022-05-05 12:15:00|789.1|778.3|791.04|780.24|791.24|780.44|787.9|777.1|70
1651753200000|2022-05-05 12:20:00|791.24|780.44|789.49|778.69|791.47|780.67|789.49|778.69|11
1651753500000|2022-05-05 12:25:00|789.4|778.6|793.77|782.97|793.9|783.1|788.06|777.26|60
1651753800000|2022-05-05 12:30:00|793.9|783.1|792.9|782.1|797.25|786.45|792.9|782.1|94
1651754100000|2022-05-05 12:35:00|792.85|782.05|791.82|781.02|792.9|782.1|791.58|780.78|37
1651754400000|2022-05-05 12:40:00|791.85|781.05|793.41|782.61|793.65|782.85|791.82|781.02|94
1651754700000|2022-05-05 12:45:00|793.35|782.55|797.4|786.6|798.38|787.58|792.83|782.03|140
1651755000000|2022-05-05 12:50:00|797.8|787|798.93|788.13|798.95|788.15|797.4|786.6|166
1651755300000|2022-05-05 12:55:00|798.9|788.1|796.69|785.89|798.9|788.1|795.9|785.1|76
1651755600000|2022-05-05 13:00:00|796.9|786.1|793.78|782.98|796.9|786.1|793.16|782.36|54
1651755900000|2022-05-05 13:05:00|793.79|782.99|796.3|785.5|796.35|785.55|792.69|781.89|74
1651756200000|2022-05-05 13:10:00|796.25|785.45|793.9|783.1|796.3|785.5|793.68|782.88|41
1651756500000|2022-05-05 13:15:00|793.82|783.02|792.37|781.57|794.92|784.12|792.37|781.57|66
1651756800000|2022-05-05 13:20:00|792.3|781.5|790.63|779.83|792.7|781.9|790.1|779.3|61
1651757100000|2022-05-05 13:25:00|790.59|779.79|791.98|781.18|792.63|781.83|790.05|779.25|68
1651757400000|2022-05-05 13:30:00|792.37|781.57|790.95|780.15|792.37|781.57|787.16|776.36|117
1651757700000|2022-05-05 13:35:00|791.4|780.6|789.9|779.1|794.57|783.77|789.9|779.1|115
1651758000000|2022-05-05 13:40:00|789.99|779.19|787.9|777.1|792.04|781.24|787.85|777.05|69
1651758300000|2022-05-05 13:45:00|788.1|777.3|786.77|775.97|789.5|778.7|786.77|775.97|135
1651758600000|2022-05-05 13:50:00|786.2|775.4|787.51|776.71|789.9|779.1|785.9|775.1|111
1651758900000|2022-05-05 13:55:00|787.41|776.61|784.9|774.1|787.9|777.1|783.16|772.36|127
1651759200000|2022-05-05 14:00:00|784.8|774|783|772.2|790.8|780|783|772.2|139
1651759500000|2022-05-05 14:05:00|783.05|772.25|774.35|763.55|783.8|773|772.85|762.05|176
1651759800000|2022-05-05 14:10:00|774|763.2|774.4|763.6|776.95|766.15|771.37|760.57|138
1651760100000|2022-05-05 14:15:00|774.9|764.1|771.8|761|775.7|764.9|771.15|760.35|87
1651760400000|2022-05-05 14:20:00|771.9|761.1|765.7|754.9|771.9|761.1|763.93|753.13|134
1651760700000|2022-05-05 14:25:00|765.25|754.45|770.9|760.1|772|761.2|765.25|754.45|94
1651761000000|2022-05-05 14:30:00|770.65|759.85|764.15|753.35|770.95|760.15|764.15|753.35|89
1651761300000|2022-05-05 14:35:00|764.16|753.36|761.67|750.87|765.9|755.1|760.38|749.58|111
1651761600000|2022-05-05 14:40:00|761.66|750.86|763.65|752.85|763.65|752.85|755.25|744.45|108
1651761900000|2022-05-05 14:45:00|763.03|752.23|756.9|746.1|764.85|754.05|755.9|745.1|114
1651762200000|2022-05-05 14:50:00|756.69|745.89|759.76|748.96|764.82|754.02|754.56|743.76|157
1651762500000|2022-05-05 14:55:00|759.61|748.81|757.4|746.6|760.6|749.8|753.15|742.35|127
1651762800000|2022-05-05 15:00:00|757|746.2|747.29|736.49|757.9|747.1|747.18|736.38|139
1651763100000|2022-05-05 15:05:00|747.14|736.34|736.9|726.1|748.35|737.55|727.39|716.59|308
1651763400000|2022-05-05 15:10:00|737|726.2|745.9|735.1|748.9|738.1|735.72|724.92|349
1651763700000|2022-05-05 15:15:00|746.52|735.72|743.15|732.35|746.52|735.72|738.54|727.74|196
1651764000000|2022-05-05 15:20:00|743.4|732.6|737.92|727.12|743.9|733.1|737.84|727.04|178
1651764300000|2022-05-05 15:25:00|737.99|727.19|734.9|724.1|737.99|727.19|732|721.2|185
1651764600000|2022-05-05 15:30:00|735.27|724.47|737.9|727.1|741.29|730.49|732.11|721.31|172
1651764900000|2022-05-05 15:35:00|737.65|726.85|737.9|727.1|741.9|731.1|737.25|726.45|157
1651765200000|2022-05-05 15:40:00|738.2|727.4|731.82|721.02|739.11|728.31|731.82|721.02|103
1651765500000|2022-05-05 15:45:00|731.77|720.97|727.9|717.1|731.82|721.02|727.7|716.9|170
1651765800000|2022-05-05 15:50:00|727.68|716.88|714.82|704.02|727.68|716.88|713.72|702.92|263
1651766100000|2022-05-05 15:55:00|714.05|703.25|720.57|709.77|724.65|713.85|713.67|702.87|183
1651766400000|2022-05-05 16:00:00|720.39|709.59|724.65|713.85|724.9|714.1|714.8|704|205
1651766700000|2022-05-05 16:05:00|724.37|713.57|720.9|710.1|725.31|714.51|719|708.2|172
1651767000000|2022-05-05 16:10:00|721|710.2|725.7|714.9|725.75|714.95|719.88|709.08|113
1651767300000|2022-05-05 16:15:00|725.66|714.86|729.13|718.33|729.13|718.33|723.79|712.99|88
1651767600000|2022-05-05 16:20:00|729.27|718.47|730.77|719.97|735.3|724.5|729.13|718.33|118
1651767900000|2022-05-05 16:25:00|730.52|719.72|733.6|722.8|733.78|722.98|726.8|716|158
1651768200000|2022-05-05 16:30:00|733.38|722.58|725.9|715.1|733.8|723|725.9|715.1|127
1651768500000|2022-05-05 16:35:00|725.48|714.68|725.65|714.85|726.4|715.6|721.43|710.63|138
1651768800000|2022-05-05 16:40:00|725.9|715.1|722|711.2|725.9|715.1|721.95|711.15|106
1651769100000|2022-05-05 16:45:00|721.9|711.1|725.16|714.36|726|715.2|721.65|710.85|88
1651769400000|2022-05-05 16:50:00|725.61|714.81|727.55|716.75|729.9|719.1|725.36|714.56|77
1651769700000|2022-05-05 16:55:00|727.73|716.93|727.9|717.1|729.7|718.9|726.89|716.09|104
1651770000000|2022-05-05 17:00:00|727.88|717.08|729.05|718.25|730.85|720.05|727.8|717|72
1651770300000|2022-05-05 17:05:00|729.12|718.32|729.63|718.83|729.9|719.1|726|715.2|77
1651770600000|2022-05-05 17:10:00|729.48|718.68|725.19|714.39|729.76|718.96|725.19|714.39|83
1651770900000|2022-05-05 17:15:00|725.54|714.74|727.9|717.1|728.15|717.35|724.98|714.18|71
1651771200000|2022-05-05 17:20:00|727.63|716.83|726.9|716.1|727.9|717.1|725.89|715.09|51
1651771500000|2022-05-05 17:25:00|726.72|715.92|725.9|715.1|726.9|716.1|723.75|712.95|85
1651771800000|2022-05-05 17:30:00|725.75|714.95|723.9|713.1|725.9|715.1|723.15|712.35|90
1651772100000|2022-05-05 17:35:00|724.02|713.22|722.35|711.55|726.9|716.1|721.9|711.1|71
1651772400000|2022-05-05 17:40:00|722.86|712.06|722.6|711.8|724.9|714.1|722|711.2|48
1651772700000|2022-05-05 17:45:00|722.67|711.87|716.95|706.15|722.67|711.87|716.9|706.1|91
1651773000000|2022-05-05 17:50:00|716.9|706.1|715.35|704.55|716.9|706.1|713.9|703.1|112
1651773300000|2022-05-05 17:55:00|715.38|704.58|713.21|702.41|715.9|705.1|711.9|701.1|94
1651773600000|2022-05-05 18:00:00|712.9|702.1|713.23|702.43|713.9|703.1|711.9|701.1|99
1651773900000|2022-05-05 18:05:00|712.9|702.1|716.1|705.3|717.65|706.85|711.06|700.26|116
1651774200000|2022-05-05 18:10:00|716.15|705.35|714.9|704.1|716.15|705.35|711.06|700.26|183
1651774500000|2022-05-05 18:15:00|715.03|704.23|720.02|709.22|720.65|709.85|715.03|704.23|125
1651774800000|2022-05-05 18:20:00|719.9|709.1|704.09|693.29|720.7|709.9|702.59|691.79|253
1651775100000|2022-05-05 18:25:00|704.22|693.42|705.75|694.95|708.35|697.55|703.7|692.9|197
1651775400000|2022-05-05 18:30:00|705.9|695.1|706.1|695.3|709.8|699|705.05|694.25|108
1651775700000|2022-05-05 18:35:00|706.04|695.24|706.4|695.6|709.79|698.99|704.35|693.55|164
1651776000000|2022-05-05 18:40:00|706.3|695.5|706.54|695.74|706.9|696.1|704.88|694.08|161
1651776300000|2022-05-05 18:45:00|706.46|695.66|712|701.2|712.9|702.1|706.46|695.66|134
1651776600000|2022-05-05 18:50:00|712.1|701.3|712.8|702|716.85|706.05|712.1|701.3|160
1651776900000|2022-05-05 18:55:00|712.9|702.1|714.2|703.4|714.22|703.42|711.21|700.41|149
1651777200000|2022-05-05 19:00:00|714.57|703.77|714.9|704.1|720.8|710|713.2|702.4|125
1651777500000|2022-05-05 19:05:00|714.78|703.98|714.9|704.1|717.24|706.44|708.9|698.1|197
1651777800000|2022-05-05 19:10:00|714.65|703.85|713.9|703.1|718.9|708.1|712.68|701.88|109
1651778100000|2022-05-05 19:15:00|714.28|703.48|716|705.2|717.55|706.75|707.28|696.48|218
1651778400000|2022-05-05 19:20:00|716.33|705.53|713.76|702.96|719.9|709.1|713.35|702.55|163
1651778700000|2022-05-05 19:25:00|713.9|703.1|714.55|703.75|716.9|706.1|712.38|701.58|128
1651779000000|2022-05-05 19:30:00|714.57|703.77|722.4|711.6|723.9|713.1|714.1|703.3|148
1651779300000|2022-05-05 19:35:00|722.9|712.1|722.95|712.15|724.55|713.75|718.69|707.89|132
1651779600000|2022-05-05 19:40:00|723.9|713.1|723.9|713.1|725.65|714.85|723.1|712.3|196
1651779900000|2022-05-05 19:45:00|723.77|712.97|721.95|711.15|725.9|715.1|720.9|710.1|145
1651780200000|2022-05-05 19:50:00|722.35|711.55|723.49|712.69|727.7|716.9|722.35|711.55|230
1651780500000|2022-05-05 19:55:00|723.9|713.1|726.72|715.92|727.47|716.67|723.26|712.46|103
1651780800000|2022-05-05 20:00:00|726.74|715.94|720.9|710.1|726.74|715.94|719.78|708.98|83
1651781100000|2022-05-05 20:05:00|720.82|710.02|720.82|710.02|721.87|711.07|719.72|708.92|75
1651781400000|2022-05-05 20:10:00|720.38|709.58|723.12|712.32|723.36|712.56|719.85|709.05|73
1651781700000|2022-05-05 20:15:00|722.94|712.14|721.49|710.69|722.94|712.14|720.25|709.45|64
1651782000000|2022-05-05 20:20:00|721.6|710.8|720.9|710.1|721.77|710.97|720.4|709.6|45
1651782300000|2022-05-05 20:25:00|720.78|709.98|724.67|713.87|726.06|715.26|720.66|709.86|83
1651782600000|2022-05-05 20:30:00|725.04|714.24|729.25|718.45|730.8|720|724.2|713.4|92
1651782900000|2022-05-05 20:35:00|728.9|718.1|725.57|714.77|728.9|718.1|725.33|714.53|84
1651783200000|2022-05-05 20:40:00|725.9|715.1|727.64|716.84|727.78|716.98|724.98|714.18|87
1651783500000|2022-05-05 20:45:00|727.7|716.9|726.94|716.14|728.9|718.1|726|715.2|81
1651783800000|2022-05-05 20:50:00|726.64|715.84|727.81|717.01|727.9|717.1|726.35|715.55|45
1651784100000|2022-05-05 20:55:00|727.9|717.1|730.05|719.25|730.15|719.35|727.9|717.1|52
1651784400000|2022-05-05 21:00:00|730.1|719.3|727.89|717.09|730.1|719.3|726.93|716.13|137
1651784700000|2022-05-05 21:05:00|727.61|716.81|726.71|715.91|727.78|716.98|725.25|714.45|107
1651785000000|2022-05-05 21:10:00|726.83|716.03|728.6|717.8|728.9|718.1|725.51|714.71|74
1651785300000|2022-05-05 21:15:00|728.3|717.5|728.8|718|728.92|718.12|728.3|717.5|22
1651785600000|2022-05-05 21:20:00|728.85|718.05|733.18|722.38|733.18|722.38|728.85|718.05|40
1651785900000|2022-05-05 21:25:00|733.25|722.45|733.11|722.31|733.4|722.6|732.9|722.1|13
1651786200000|2022-05-05 21:30:00|733.2|722.4|732.71|721.91|733.46|722.66|732.64|721.84|10
1651786500000|2022-05-05 21:35:00|732.65|721.85|732.86|722.06|732.86|722.06|732.45|721.65|27
1651786800000|2022-05-05 21:40:00|732.92|722.12|734.05|723.25|734.1|723.3|732.92|722.12|31
1651787100000|2022-05-05 21:45:00|734.14|723.34|731.47|720.67|734.16|723.36|731.47|720.67|33
1651787400000|2022-05-05 21:50:00|731.43|720.63|729.26|718.46|731.47|720.67|729.15|718.35|130
1651787700000|2022-05-05 21:55:00|729.51|718.71|728.75|717.95|730.17|719.37|727.9|717.1|37
1651788000000|2022-05-05 22:00:00|728.8|718|726.16|715.36|728.8|718|726.16|715.36|52
1651788300000|2022-05-05 22:05:00|726.26|715.46|727.8|717|727.9|717.1|726.26|715.46|27
1651788600000|2022-05-05 22:10:00|727.68|716.88|729.9|719.1|729.9|719.1|727.4|716.6|27
1651788900000|2022-05-05 22:15:00|729.64|718.84|729.95|719.15|730.9|720.1|728.82|718.02|36
1651789200000|2022-05-05 22:20:00|729.9|719.1|732.6|721.8|732.65|721.85|729.9|719.1|35
1651789500000|2022-05-05 22:25:00|732.65|721.85|731.9|721.1|732.65|721.85|729.76|718.96|55
1651789800000|2022-05-05 22:30:00|731.79|720.99|732.9|722.1|732.9|722.1|731.14|720.34|28
1651790100000|2022-05-05 22:35:00|733.14|722.34|730.05|719.25|733.8|723|730.05|719.25|43
1651790400000|2022-05-05 22:40:00|729.9|719.1|727.9|717.1|729.9|719.1|727.9|717.1|42
1651790700000|2022-05-05 22:45:00|728.01|717.21|729.33|718.53|729.33|718.53|727.83|717.03|26
1651791000000|2022-05-05 22:50:00|729.55|718.75|724.9|714.1|729.55|718.75|724.77|713.97|77
1651791300000|2022-05-05 22:55:00|724.45|713.65|724.15|713.35|724.81|714.01|723.5|712.7|55
1651791600000|2022-05-05 23:00:00|724.3|713.5|728.9|718.1|728.9|718.1|723.78|712.98|83
1651791900000|2022-05-05 23:05:00|728.95|718.15|739.92|729.12|740.07|729.27|728.9|718.1|87
1651792200000|2022-05-05 23:10:00|740.07|729.27|740.76|729.96|741.4|730.6|735.9|725.1|136
1651792500000|2022-05-05 23:15:00|740.26|729.46|736.9|726.1|741.79|730.99|736.72|725.92|128
1651792800000|2022-05-05 23:20:00|736.45|725.65|738.7|727.9|738.95|728.15|734.1|723.3|95
1651793100000|2022-05-05 23:25:00|738.55|727.75|737.95|727.15|739.9|729.1|737.9|727.1|59
1651793400000|2022-05-05 23:30:00|737.9|727.1|735.51|724.71|738.9|728.1|735.34|724.54|92
1651793700000|2022-05-05 23:35:00|735.9|725.1|734.9|724.1|735.9|725.1|733.5|722.7|85
1651794000000|2022-05-05 23:40:00|734.88|724.08|733.81|723.01|734.95|724.15|732.94|722.14|53
1651794300000|2022-05-05 23:45:00|733.82|723.02|735.63|724.83|735.9|725.1|731.38|720.58|99
1651794600000|2022-05-05 23:50:00|735.62|724.82|738.76|727.96|738.76|727.96|734.9|724.1|73
1651794900000|2022-05-05 23:55:00|738.85|728.05|740|729.2|741.79|730.99|738.43|727.63|106
1651795200000|2022-05-06 00:00:00|739.95|729.15|737.9|727.1|740|729.2|735.01|724.21|93
1651795500000|2022-05-06 00:05:00|737.56|726.76|735.9|725.1|738.8|728|735.9|725.1|53
1651795800000|2022-05-06 00:10:00|736.06|725.26|733.9|723.1|736.9|726.1|733.9|723.1|64
1651796100000|2022-05-06 00:15:00|733.99|723.19|737.76|726.96|738.55|727.75|733.9|723.1|70
1651796400000|2022-05-06 00:20:00|737.87|727.07|738.34|727.54|738.9|728.1|737.76|726.96|19
1651796700000|2022-05-06 00:25:00|738.7|727.9|739.19|728.39|739.62|728.82|737.9|727.1|39
1651797000000|2022-05-06 00:30:00|739.03|728.23|734.3|723.5|739.05|728.25|733.07|722.27|95
1651797300000|2022-05-06 00:35:00|734.65|723.85|732.75|721.95|734.9|724.1|732.61|721.81|44
1651797600000|2022-05-06 00:40:00|732.8|722|734.8|724|735.29|724.49|732.75|721.95|37
1651797900000|2022-05-06 00:45:00|734.75|723.95|732.93|722.13|734.75|723.95|732.9|722.1|65
1651798200000|2022-05-06 00:50:00|732.9|722.1|725.75|714.95|732.9|722.1|724.98|714.18|108
1651798500000|2022-05-06 00:55:00|725.9|715.1|733.72|722.92|733.8|723|725.9|715.1|69
1651798800000|2022-05-06 01:00:00|733.73|722.93|734.05|723.25|736.5|725.7|733.64|722.84|62
1651799100000|2022-05-06 01:05:00|734|723.2|731.9|721.1|734|723.2|731.23|720.43|60
1651799400000|2022-05-06 01:10:00|731.7|720.9|727.9|717.1|731.7|720.9|727.9|717.1|70
1651799700000|2022-05-06 01:15:00|727.78|716.98|730.96|720.16|732.03|721.23|727.16|716.36|68
1651800000000|2022-05-06 01:20:00|730.8|720|728.95|718.15|730.8|720|728.95|718.15|85
1651800300000|2022-05-06 01:25:00|728.77|717.97|728.2|717.4|731.08|720.28|728.09|717.29|88
1651800600000|2022-05-06 01:30:00|728.55|717.75|725.9|715.1|728.63|717.83|725.9|715.1|89
1651800900000|2022-05-06 01:35:00|726.1|715.3|729.87|719.07|729.87|719.07|726.1|715.3|60
1651801200000|2022-05-06 01:40:00|729.92|719.12|732|721.2|732.9|722.1|729.87|719.07|55
1651801500000|2022-05-06 01:45:00|731.94|721.14|731.9|721.1|733.07|722.27|731.08|720.28|77
1651801800000|2022-05-06 01:50:00|731.95|721.15|729.9|719.1|731.95|721.15|729.24|718.44|46
1651802100000|2022-05-06 01:55:00|729.8|719|730.25|719.45|730.79|719.99|729.74|718.94|22
1651802400000|2022-05-06 02:00:00|730.42|719.62|732.7|721.9|733.1|722.3|730.3|719.5|31
1651802700000|2022-05-06 02:05:00|732.4|721.6|733.45|722.65|733.49|722.69|732.35|721.55|34
1651803000000|2022-05-06 02:10:00|733.6|722.8|734.81|724.01|734.83|724.03|733.31|722.51|80
1651803300000|2022-05-06 02:15:00|734.85|724.05|736.54|725.74|737.14|726.34|734.36|723.56|70
1651803600000|2022-05-06 02:20:00|736.25|725.45|739.01|728.21|739.7|728.9|735.9|725.1|55
1651803900000|2022-05-06 02:25:00|739.07|728.27|740.3|729.5|740.79|729.99|739.07|728.27|31
1651804200000|2022-05-06 02:30:00|740.15|729.35|740.9|730.1|740.9|730.1|739.79|728.99|21
1651804500000|2022-05-06 02:35:00|741.29|730.49|742.25|731.45|743.6|732.8|741.25|730.45|43
1651804800000|2022-05-06 02:40:00|741.98|731.18|741.9|731.1|742.08|731.28|741.46|730.66|28
1651805100000|2022-05-06 02:45:00|742.05|731.25|739.9|729.1|742.75|731.95|739.9|729.1|41
1651805400000|2022-05-06 02:50:00|740.02|729.22|738.4|727.6|740.83|730.03|737.95|727.15|48
1651805700000|2022-05-06 02:55:00|738.44|727.64|737|726.2|738.44|727.64|736.18|725.38|49
1651806000000|2022-05-06 03:00:00|737.75|726.95|738.03|727.23|738.85|728.05|736.27|725.47|41
1651806300000|2022-05-06 03:05:00|737.95|727.15|737.9|727.1|738.34|727.54|737.15|726.35|39
1651806600000|2022-05-06 03:10:00|737.84|727.04|735.65|724.85|737.84|727.04|733.9|723.1|47
1651806900000|2022-05-06 03:15:00|735.75|724.95|733.74|722.94|735.75|724.95|733|722.2|40
1651807200000|2022-05-06 03:20:00|733.75|722.95|734.9|724.1|734.9|724.1|733.75|722.95|10
1651807500000|2022-05-06 03:25:00|734.54|723.74|733.9|723.1|734.54|723.74|733.05|722.25|10
1651807800000|2022-05-06 03:30:00|733.79|722.99|737.73|726.93|737.76|726.96|733.37|722.57|47
1651808100000|2022-05-06 03:35:00|737.72|726.92|738.2|727.4|738.41|727.61|737.72|726.92|65
1651808400000|2022-05-06 03:40:00|738.24|727.44|734.9|724.1|738.3|727.5|734.55|723.75|66
1651808700000|2022-05-06 03:45:00|735.02|724.22|737.8|727|737.98|727.18|735.02|724.22|88
1651809000000|2022-05-06 03:50:00|737.9|727.1|739.12|728.32|739.12|728.32|737.9|727.1|75
1651809300000|2022-05-06 03:55:00|738.98|728.18|738.48|727.68|739.12|728.32|735.43|724.63|89
1651809600000|2022-05-06 04:00:00|738.1|727.3|735.95|725.15|739.47|728.67|735.95|725.15|65
1651809900000|2022-05-06 04:05:00|736.04|725.24|731.2|720.4|736.4|725.6|731.2|720.4|72
1651810200000|2022-05-06 04:10:00|731.23|720.43|730.06|719.26|731.53|720.73|728.98|718.18|65
1651810500000|2022-05-06 04:15:00|729.9|719.1|731.62|720.82|735.23|724.43|729.55|718.75|76
1651810800000|2022-05-06 04:20:00|731.57|720.77|732.83|722.03|733.22|722.42|731.38|720.58|34
1651811100000|2022-05-06 04:25:00|732.9|722.1|731.43|720.63|733.65|722.85|731.21|720.41|43
1651811400000|2022-05-06 04:30:00|731.56|720.76|730.9|720.1|731.7|720.9|729.9|719.1|47
1651811700000|2022-05-06 04:35:00|731.33|720.53|729.39|718.59|731.99|721.19|729.13|718.33|30
1651812000000|2022-05-06 04:40:00|729.3|718.5|732.4|721.6|732.4|721.6|728.98|718.18|55
1651812300000|2022-05-06 04:45:00|732.95|722.15|738.85|728.05|738.85|728.05|732.79|721.99|49
1651812600000|2022-05-06 04:50:00|738.9|728.1|733.8|723|739.9|729.1|733.75|722.95|82
1651812900000|2022-05-06 04:55:00|733.4|722.6|735.89|725.09|736.71|725.91|733.05|722.25|92
1651813200000|2022-05-06 05:00:00|736.11|725.31|736.82|726.02|737.76|726.96|735.9|725.1|66
1651813500000|2022-05-06 05:05:00|736.77|725.97|732.73|721.93|736.82|726.02|732.65|721.85|70
1651813800000|2022-05-06 05:10:00|732.85|722.05|739.9|729.1|740.9|730.1|732.36|721.56|115
1651814100000|2022-05-06 05:15:00|740.15|729.35|736.68|725.88|740.15|729.35|736.68|725.88|59
1651814400000|2022-05-06 05:20:00|736.73|725.93|736.91|726.11|738.75|727.95|736.73|725.93|32
1651814700000|2022-05-06 05:25:00|736.9|726.1|737.9|727.1|737.9|727.1|736.9|726.1|17
1651815000000|2022-05-06 05:30:00|737.84|727.04|738.9|728.1|738.9|728.1|736.64|725.84|24
1651815300000|2022-05-06 05:35:00|739.09|728.29|741.85|731.05|741.86|731.06|738.9|728.1|59
1651815600000|2022-05-06 05:40:00|741.79|730.99|742.6|731.8|742.9|732.1|741.79|730.99|25
1651815900000|2022-05-06 05:45:00|742.45|731.65|742.9|732.1|743|732.2|741.72|730.92|26
1651816200000|2022-05-06 05:50:00|743.27|732.47|745.65|734.85|746.9|736.1|743.27|732.47|46
1651816500000|2022-05-06 05:55:00|745.55|734.75|746.9|736.1|746.99|736.19|744.05|733.25|46
1651816800000|2022-05-06 06:00:00|746.99|736.19|745.32|734.52|747.19|736.39|744.7|733.9|47
1651817100000|2022-05-06 06:05:00|745.8|735|747.9|737.1|749.86|739.06|745.8|735|59
1651817400000|2022-05-06 06:10:00|748.1|737.3|745.24|734.44|748.14|737.34|745.1|734.3|56
1651817700000|2022-05-06 06:15:00|745.25|734.45|745.9|735.1|745.9|735.1|744.48|733.68|44
1651818000000|2022-05-06 06:20:00|746.01|735.21|747.01|736.21|747.9|737.1|746.01|735.21|25
1651818300000|2022-05-06 06:25:00|747.07|736.27|744.2|733.4|747.07|736.27|743.85|733.05|40
1651818600000|2022-05-06 06:30:00|744.7|733.9|744.29|733.49|744.7|733.9|743.18|732.38|61
1651818900000|2022-05-06 06:35:00|744.79|733.99|746.9|736.1|747.18|736.38|743.9|733.1|34
1651819200000|2022-05-06 06:40:00|746.5|735.7|744.65|733.85|746.5|735.7|743.9|733.1|58
1651819500000|2022-05-06 06:45:00|744.9|734.1|743.9|733.1|745.65|734.85|743.9|733.1|41
1651819800000|2022-05-06 06:50:00|743.85|733.05|744.9|734.1|745.02|734.22|743.85|733.05|21
1651820100000|2022-05-06 06:55:00|745.02|734.22|744.21|733.41|745.8|735|743.9|733.1|18
1651820400000|2022-05-06 07:00:00|744.87|734.07|742.9|732.1|744.91|734.11|742.62|731.82|27
1651820700000|2022-05-06 07:05:00|743|732.2|744.9|734.1|745.28|734.48|743|732.2|37
1651821000000|2022-05-06 07:10:00|744.85|734.05|745.33|734.53|745.33|734.53|743.9|733.1|27
1651821300000|2022-05-06 07:15:00|745.28|734.48|745.9|735.1|745.9|735.1|744.9|734.1|17
1651821600000|2022-05-06 07:20:00|746|735.2|744.48|733.68|746.32|735.52|744.48|733.68|21
1651821900000|2022-05-06 07:25:00|744.23|733.43|743.71|732.91|745.01|734.21|743|732.2|33
1651822200000|2022-05-06 07:30:00|743.54|732.74|743.35|732.55|743.8|733|742.3|731.5|29
1651822500000|2022-05-06 07:35:00|742.85|732.05|733.88|723.08|742.85|732.05|732.2|721.4|169
1651822800000|2022-05-06 07:40:00|734.14|723.34|727.46|716.66|734.65|723.85|727.15|716.35|147
1651823100000|2022-05-06 07:45:00|727.5|716.7|736|725.2|737.65|726.85|724.82|714.02|192
1651823400000|2022-05-06 07:50:00|736.1|725.3|742.9|732.1|744.7|733.9|736.1|725.3|145
1651823700000|2022-05-06 07:55:00|743.1|732.3|738.64|727.84|745.15|734.35|738.64|727.84|124
1651824000000|2022-05-06 08:00:00|738.15|727.35|735.68|724.88|738.2|727.4|734.59|723.79|132
1651824300000|2022-05-06 08:05:00|735.18|724.38|739.9|729.1|742|731.2|734.9|724.1|84
1651824600000|2022-05-06 08:10:00|739.71|728.91|735.51|724.71|739.9|729.1|735.01|724.21|56
1651824900000|2022-05-06 08:15:00|735.85|725.05|735.81|725.01|737.76|726.96|732.11|721.31|98
1651825200000|2022-05-06 08:20:00|735.78|724.98|737|726.2|737|726.2|733.5|722.7|68
1651825500000|2022-05-06 08:25:00|737.26|726.46|735.8|725|737.76|726.96|734.88|724.08|38
1651825800000|2022-05-06 08:30:00|735.45|724.65|734.01|723.21|736.07|725.27|733.39|722.59|140
1651826100000|2022-05-06 08:35:00|733.98|723.18|731.04|720.24|734.61|723.81|730.75|719.95|99
1651826400000|2022-05-06 08:40:00|731.01|720.21|729.18|718.38|731.01|720.21|727.9|717.1|152
1651826700000|2022-05-06 08:45:00|729.25|718.45|726.81|716.01|729.25|718.45|725.27|714.47|114
1651827000000|2022-05-06 08:50:00|726.82|716.02|724.98|714.18|726.9|716.1|724.98|714.18|83
1651827300000|2022-05-06 08:55:00|724.92|714.12|723.28|712.48|724.92|714.12|721.95|711.15|112
1651827600000|2022-05-06 09:00:00|723.15|712.35|723.05|712.25|725.06|714.26|722.4|711.6|62
1651827900000|2022-05-06 09:05:00|723.12|712.32|722.9|712.1|723.9|713.1|719.88|709.08|62
1651828200000|2022-05-06 09:10:00|723|712.2|722.62|711.82|723.9|713.1|721.9|711.1|54
1651828500000|2022-05-06 09:15:00|722.9|712.1|724.13|713.33|724.9|714.1|722.86|712.06|36
1651828800000|2022-05-06 09:20:00|724.28|713.48|725.11|714.31|725.79|714.99|724.13|713.33|30
1651829100000|2022-05-06 09:25:00|725.06|714.26|727|716.2|727.46|716.66|725.06|714.26|72
1651829400000|2022-05-06 09:30:00|726.92|716.12|728.76|717.96|728.78|717.98|726.9|716.1|67
1651829700000|2022-05-06 09:35:00|728.78|717.98|731.56|720.76|731.85|721.05|728.76|717.96|50
1651830000000|2022-05-06 09:40:00|731.61|720.81|727.9|717.1|731.88|721.08|727.14|716.34|70
1651830300000|2022-05-06 09:45:00|727.95|717.15|728.1|717.3|728.9|718.1|727.95|717.15|32
1651830600000|2022-05-06 09:50:00|728.16|717.36|726.85|716.05|728.68|717.88|725.9|715.1|55
1651830900000|2022-05-06 09:55:00|726.8|716|727.66|716.86|727.73|716.93|725.9|715.1|47
1651831200000|2022-05-06 10:00:00|727.45|716.65|726.2|715.4|728.15|717.35|724.98|714.18|55
1651831500000|2022-05-06 10:05:00|726.38|715.58|729.96|719.16|729.96|719.16|724.94|714.14|69
1651831800000|2022-05-06 10:10:00|730|719.2|728.15|717.35|730.34|719.54|728|717.2|48
1651832100000|2022-05-06 10:15:00|728.1|717.3|725.99|715.19|728.1|717.3|725.9|715.1|58
1651832400000|2022-05-06 10:20:00|726.2|715.4|726.8|716|727.4|716.6|725.99|715.19|19
1651832700000|2022-05-06 10:25:00|726.7|715.9|727.61|716.81|728.25|717.45|726.15|715.35|41
1651833000000|2022-05-06 10:30:00|727.21|716.41|727.67|716.87|727.95|717.15|726|715.2|58
1651833300000|2022-05-06 10:35:00|727.8|717|727.63|716.83|728.35|717.55|727.1|716.3|22
1651833600000|2022-05-06 10:40:00|727.83|717.03|723.5|712.7|727.83|717.03|722.15|711.35|88
1651833900000|2022-05-06 10:45:00|723.35|712.55|723.9|713.1|724.9|714.1|723.35|712.55|36
1651834200000|2022-05-06 10:50:00|723.66|712.86|723.06|712.26|723.85|713.05|719.9|709.1|116
1651834500000|2022-05-06 10:55:00|722.99|712.19|717.9|707.1|723.56|712.76|711.79|700.99|128
1651834800000|2022-05-06 11:00:00|717.95|707.15|719.71|708.91|722.9|712.1|715.66|704.86|156
1651835100000|2022-05-06 11:05:00|719.3|708.5|713.65|702.85|719.41|708.61|713.34|702.54|126
1651835400000|2022-05-06 11:10:00|713.45|702.65|709.55|698.75|713.69|702.89|707.05|696.25|176
1651835700000|2022-05-06 11:15:00|709.45|698.65|711.75|700.95|712.57|701.77|709|698.2|86
1651836000000|2022-05-06 11:20:00|711.73|700.93|712.05|701.25|712.62|701.82|709.9|699.1|118
1651836300000|2022-05-06 11:25:00|712.17|701.37|709.39|698.59|712.17|701.37|704.71|693.91|165
1651836600000|2022-05-06 11:30:00|709.29|698.49|711.5|700.7|711.5|700.7|706.65|695.85|138
1651836900000|2022-05-06 11:35:00|711.9|701.1|714.25|703.45|714.92|704.12|711.9|701.1|106
1651837200000|2022-05-06 11:40:00|714.2|703.4|710.05|699.25|714.9|704.1|709.73|698.93|118
1651837500000|2022-05-06 11:45:00|710.1|699.3|709.9|699.1|710.9|700.1|708.38|697.58|111
1651837800000|2022-05-06 11:50:00|710.3|699.5|708.95|698.15|712.9|702.1|708.76|697.96|62
1651838100000|2022-05-06 11:55:00|708.9|698.1|711.35|700.55|712.28|701.48|708.9|698.1|81
1651838400000|2022-05-06 12:00:00|711.3|700.5|718.01|707.21|718.9|708.1|711.3|700.5|129
1651838700000|2022-05-06 12:05:00|717.5|706.7|715.7|704.9|717.5|706.7|715.15|704.35|90
1651839000000|2022-05-06 12:10:00|715.69|704.89|711.16|700.36|715.7|704.9|710.9|700.1|116
1651839300000|2022-05-06 12:15:00|711.45|700.65|710.21|699.41|712.9|702.1|709.8|699|124
1651839600000|2022-05-06 12:20:00|710.22|699.42|716.3|705.5|716.3|705.5|709.9|699.1|100
1651839900000|2022-05-06 12:25:00|716.2|705.4|715.78|704.98|718.8|708|710.9|700.1|267
1651840200000|2022-05-06 12:30:00|715.82|705.02|720.73|709.93|722.67|711.87|715.82|705.02|344
1651840500000|2022-05-06 12:35:00|720.75|709.95|720.12|709.32|724.04|713.24|720.1|709.3|151
1651840800000|2022-05-06 12:40:00|719.9|709.1|719.1|708.3|720.92|710.12|716.9|706.1|117
1651841100000|2022-05-06 12:45:00|719.36|708.56|712.9|702.1|719.62|708.82|712.9|702.1|180
1651841400000|2022-05-06 12:50:00|713|702.2|713.9|703.1|715.9|705.1|712.13|701.33|125
1651841700000|2022-05-06 12:55:00|714.07|703.27|713.9|703.1|716.28|705.48|713.12|702.32|105
1651842000000|2022-05-06 13:00:00|714.4|703.6|712.38|701.58|717.85|707.05|712.32|701.52|136
1651842300000|2022-05-06 13:05:00|712.08|701.28|714.55|703.75|715.9|705.1|712.05|701.25|117
1651842600000|2022-05-06 13:10:00|714.52|703.72|716.9|706.1|717.9|707.1|714|703.2|93
1651842900000|2022-05-06 13:15:00|716.8|706|717.09|706.29|717.63|706.83|714.49|703.69|118
1651843200000|2022-05-06 13:20:00|716.81|706.01|716.73|705.93|717.65|706.85|715.79|704.99|74
1651843500000|2022-05-06 13:25:00|716.76|705.96|717.25|706.45|717.29|706.49|715.9|705.1|55
1651843800000|2022-05-06 13:30:00|717.35|706.55|706.9|696.1|718.9|708.1|705.05|694.25|216
1651844100000|2022-05-06 13:35:00|706.79|695.99|694.75|683.95|706.79|695.99|691.95|681.15|278
1651844400000|2022-05-06 13:40:00|695.09|684.29|698.4|687.6|705.65|694.85|694.9|684.1|240
1651844700000|2022-05-06 13:45:00|698.31|687.51|701.03|690.23|701.91|691.11|695.52|684.72|258
1651845000000|2022-05-06 13:50:00|701.01|690.21|698.65|687.85|703.15|692.35|697.16|686.36|193
1651845300000|2022-05-06 13:55:00|698.48|687.68|701.74|690.94|701.9|691.1|697.95|687.15|125
1651845600000|2022-05-06 14:00:00|701.71|690.91|701.72|690.92|704.63|693.83|698.34|687.54|181
1651845900000|2022-05-06 14:05:00|701.83|691.03|702.58|691.78|706.9|696.1|701.83|691.03|186
1651846200000|2022-05-06 14:10:00|702.45|691.65|706.31|695.51|707.41|696.61|700.55|689.75|198
1651846500000|2022-05-06 14:15:00|706.39|695.59|711.9|701.1|714.9|704.1|706.38|695.58|146
1651846800000|2022-05-06 14:20:00|711.95|701.15|711.25|700.45|712.9|702.1|709.99|699.19|166
1651847100000|2022-05-06 14:25:00|711.56|700.76|707.61|696.81|712.9|702.1|707.61|696.81|155
1651847400000|2022-05-06 14:30:00|707.76|696.96|706.65|695.85|710.9|700.1|705.15|694.35|144
1651847700000|2022-05-06 14:35:00|706.25|695.45|707.95|697.15|708.9|698.1|704.9|694.1|151
1651848000000|2022-05-06 14:40:00|708.26|697.46|710.9|700.1|711.8|701|707.9|697.1|103
1651848300000|2022-05-06 14:45:00|710.93|700.13|715.9|705.1|716.24|705.44|710.93|700.13|98
1651848600000|2022-05-06 14:50:00|715.98|705.18|717.17|706.37|717.3|706.5|714.18|703.38|176
1651848900000|2022-05-06 14:55:00|717.16|706.36|720.73|709.93|722.25|711.45|716.68|705.88|137
1651849200000|2022-05-06 15:00:00|720.33|709.53|722.51|711.71|723.25|712.45|720.33|709.53|164
1651849500000|2022-05-06 15:05:00|722.52|711.72|731.88|721.08|732.35|721.55|722.33|711.53|125
1651849800000|2022-05-06 15:10:00|731.79|720.99|738.56|727.76|738.56|727.76|725.9|715.1|166
1651850100000|2022-05-06 15:15:00|738.76|727.96|733.9|723.1|742.05|731.25|733.9|723.1|162
1651850400000|2022-05-06 15:20:00|734.26|723.46|741.9|731.1|747.67|736.87|733.9|723.1|152
1651850700000|2022-05-06 15:25:00|741.8|731|743.72|732.92|744.05|733.25|738.4|727.6|147
1651851000000|2022-05-06 15:30:00|743.22|732.42|743.43|732.63|750.97|740.17|743.13|732.33|171
1651851300000|2022-05-06 15:35:00|743.42|732.62|740.53|729.73|743.85|733.05|740.53|729.73|128
1651851600000|2022-05-06 15:40:00|740.9|730.1|740.45|729.65|742.25|731.45|740.15|729.35|106
1651851900000|2022-05-06 15:45:00|740.75|729.95|736.1|725.3|740.75|729.95|735.79|724.99|117
1651852200000|2022-05-06 15:50:00|735.91|725.11|736.19|725.39|741.9|731.1|733.8|723|141
1651852500000|2022-05-06 15:55:00|735.95|725.15|735.7|724.9|738.65|727.85|734.45|723.65|86
1651852800000|2022-05-06 16:00:00|735.75|724.95|742.9|732.1|744.15|733.35|735.59|724.79|150
1651853100000|2022-05-06 16:05:00|743.12|732.32|741.75|730.95|746.65|735.85|741.4|730.6|121
1651853400000|2022-05-06 16:10:00|741.8|731|737.96|727.16|742.85|732.05|735.01|724.21|144
1651853700000|2022-05-06 16:15:00|738.25|727.45|740.4|729.6|741.15|730.35|736.75|725.95|141
1651854000000|2022-05-06 16:20:00|740|729.2|745.85|735.05|748.9|738.1|739.9|729.1|131
1651854300000|2022-05-06 16:25:00|745.9|735.1|748.85|738.05|749.9|739.1|745.62|734.82|133
1651854600000|2022-05-06 16:30:00|748.9|738.1|748.54|737.74|753.75|742.95|747.57|736.77|181
1651854900000|2022-05-06 16:35:00|748.9|738.1|748.32|737.52|749.08|738.28|744.9|734.1|126
1651855200000|2022-05-06 16:40:00|748.82|738.02|748.9|738.1|749.45|738.65|746.8|736|92
1651855500000|2022-05-06 16:45:00|749.05|738.25|745.67|734.87|750.4|739.6|745.62|734.82|117
1651855800000|2022-05-06 16:50:00|745.9|735.1|750.74|739.94|750.9|740.1|744|733.2|90
1651856100000|2022-05-06 16:55:00|750.4|739.6|751.9|741.1|752.07|741.27|749.9|739.1|89
1651856400000|2022-05-06 17:00:00|751.98|741.18|750.9|740.1|752.07|741.27|750.55|739.75|85
1651856700000|2022-05-06 17:05:00|751.03|740.23|749.59|738.79|751.9|741.1|747.9|737.1|71
1651857000000|2022-05-06 17:10:00|749.3|738.5|759.9|749.1|760.15|749.35|748.9|738.1|138
1651857300000|2022-05-06 17:15:00|759.98|749.18|750.4|739.6|760.05|749.25|750|739.2|125
1651857600000|2022-05-06 17:20:00|750.05|739.25|754.9|744.1|755.96|745.16|749.4|738.6|100
1651857900000|2022-05-06 17:25:00|754.4|743.6|757.4|746.6|759.05|748.25|753.9|743.1|120
1651858200000|2022-05-06 17:30:00|757.9|747.1|756.1|745.3|758.15|747.35|754.59|743.79|79
1651858500000|2022-05-06 17:35:00|756.35|745.55|754.4|743.6|758.85|748.05|752.9|742.1|102
1651858800000|2022-05-06 17:40:00|754.85|744.05|752.9|742.1|755.9|745.1|752.55|741.75|112
1651859100000|2022-05-06 17:45:00|752.95|742.15|751.9|741.1|753.75|742.95|751.75|740.95|120
1651859400000|2022-05-06 17:50:00|751.24|740.44|747.2|736.4|751.24|740.44|747.05|736.25|104
1651859700000|2022-05-06 17:55:00|747.28|736.48|748.9|738.1|749.85|739.05|746.67|735.87|61
1651860000000|2022-05-06 18:00:00|749.65|738.85|745|734.2|749.65|738.85|744.95|734.15|99
1651860300000|2022-05-06 18:05:00|744.88|734.08|749.95|739.15|749.95|739.15|744.61|733.81|81
1651860600000|2022-05-06 18:10:00|750.1|739.3|749.9|739.1|751.7|740.9|749.56|738.76|69
1651860900000|2022-05-06 18:15:00|749.94|739.14|750.9|740.1|751.15|740.35|749.87|739.07|41
1651861200000|2022-05-06 18:20:00|750.1|739.3|746.9|736.1|750.1|739.3|746.9|736.1|64
1651861500000|2022-05-06 18:25:00|746.79|735.99|747.9|737.1|748.31|737.51|745.13|734.33|86
1651861800000|2022-05-06 18:30:00|747.91|737.11|746.9|736.1|749.4|738.6|745|734.2|84
1651862100000|2022-05-06 18:35:00|747.03|736.23|750.9|740.1|750.9|740.1|746.9|736.1|41
1651862400000|2022-05-06 18:40:00|751.03|740.23|751.05|740.25|753.04|742.24|750.97|740.17|60
1651862700000|2022-05-06 18:45:00|750.9|740.1|752.76|741.96|752.85|742.05|749.23|738.43|73
1651863000000|2022-05-06 18:50:00|752.77|741.97|753.7|742.9|753.9|743.1|751.9|741.1|41
1651863300000|2022-05-06 18:55:00|753.9|743.1|750|739.2|754.32|743.52|749.9|739.1|82
1651863600000|2022-05-06 19:00:00|749.9|739.1|751.85|741.05|751.85|741.05|747.59|736.79|45
1651863900000|2022-05-06 19:05:00|751.9|741.1|749.65|738.85|753|742.2|748.95|738.15|47
1651864200000|2022-05-06 19:10:00|749.6|738.8|750.44|739.64|751.85|741.05|748.4|737.6|74
1651864500000|2022-05-06 19:15:00|750.15|739.35|748.9|738.1|750.29|739.49|746.45|735.65|74
1651864800000|2022-05-06 19:20:00|748.75|737.95|746.1|735.3|748.75|737.95|745.9|735.1|31
1651865100000|2022-05-06 19:25:00|746.13|735.33|749.95|739.15|750.18|739.38|745.1|734.3|61
1651865400000|2022-05-06 19:30:00|749.92|739.12|751.9|741.1|751.9|741.1|749.92|739.12|28
1651865700000|2022-05-06 19:35:00|752.1|741.3|753.9|743.1|755.11|744.31|752.1|741.3|83
1651866000000|2022-05-06 19:40:00|754.25|743.45|754.9|744.1|759.04|748.24|754|743.2|84
1651866300000|2022-05-06 19:45:00|754.69|743.89|753.64|742.84|755.23|744.43|753|742.2|56
1651866600000|2022-05-06 19:50:00|753.14|742.34|752.7|741.9|753.9|743.1|752.1|741.3|52
1651866900000|2022-05-06 19:55:00|752.2|741.4|755.6|744.8|758.01|747.21|747.55|736.75|291
1651867200000|2022-05-06 20:00:00|755.15|744.35|757.91|747.11|758.04|747.24|753.98|743.18|172
1651867500000|2022-05-06 20:05:00|757.88|747.08|759.89|749.09|761.54|750.74|757.78|746.98|171
1651867800000|2022-05-06 20:10:00|760.04|749.24|755.02|744.22|760.04|749.24|754.56|743.76|191
1651868100000|2022-05-06 20:15:00|754.96|744.16|752.74|741.94|755.28|744.48|752.74|741.94|107
1651868400000|2022-05-06 20:20:00|752.77|741.97|755.63|744.83|755.76|744.96|752.77|741.97|154
1651868700000|2022-05-06 20:25:00|755.66|744.86|754.44|743.64|756.7|745.9|754.4|743.6|100
1651869000000|2022-05-06 20:30:00|754.43|743.63|754.89|744.09|754.89|744.09|752.68|741.88|67
1651869300000|2022-05-06 20:35:00|754.85|744.05|756.27|745.47|756.75|745.95|753.89|743.09|177
1651869600000|2022-05-06 20:40:00|756.3|745.5|757.96|747.16|759.09|748.29|756.02|745.22|158
1651869900000|2022-05-06 20:45:00|757.92|747.12|757.87|747.07|759.48|748.68|757.8|747|84
1651870200000|2022-05-06 20:50:00|757.42|746.62|760.55|749.75|760.55|749.75|757.42|746.62|125
1651870500000|2022-05-06 20:55:00|760.53|749.73|758.89|748.09|760.69|749.89|758.89|748.09|101
1651906800000|2022-05-07 07:00:00|726.55|715.75|727.62|716.82|728.17|717.37|724.76|713.96|290
1651907100000|2022-05-07 07:05:00|727.63|716.83|728.9|718.1|730.9|720.1|727.56|716.76|131
1651907400000|2022-05-07 07:10:00|728.89|718.09|727.41|716.61|728.89|718.09|724.3|713.5|252
1651907700000|2022-05-07 07:15:00|727.65|716.85|731.82|721.02|732.08|721.28|727.65|716.85|176
1651908000000|2022-05-07 07:20:00|731.94|721.14|733.98|723.18|734.2|723.4|730.35|719.55|135
1651908300000|2022-05-07 07:25:00|733.87|723.07|729.29|718.49|733.87|723.07|729.01|718.21|159
1651908600000|2022-05-07 07:30:00|729.26|718.46|734.04|723.24|734.59|723.79|728.17|717.37|186
1651908900000|2022-05-07 07:35:00|734.01|723.21|735.72|724.92|736.42|725.62|734|723.2|133
1651909200000|2022-05-07 07:40:00|735.98|725.18|734.84|724.04|736.78|725.98|733.01|722.21|205
1651909500000|2022-05-07 07:45:00|734.85|724.05|737.59|726.79|737.86|727.06|734.84|724.04|160
1651909800000|2022-05-07 07:50:00|737.78|726.98|738.85|728.05|740.02|729.22|737.78|726.98|174
1651910100000|2022-05-07 07:55:00|738.68|727.88|738.04|727.24|739.57|728.77|738.04|727.24|102
1651910400000|2022-05-07 08:00:00|737.73|726.93|741.89|731.09|743.12|732.32|737.17|726.37|311
1651910700000|2022-05-07 08:05:00|741.9|731.1|735.62|724.82|741.9|731.1|735.39|724.59|204
1651911000000|2022-05-07 08:10:00|735.8|725|740.74|729.94|741.42|730.62|735.02|724.22|308
1651911300000|2022-05-07 08:15:00|740.76|729.96|742.17|731.37|744.95|734.15|740.76|729.96|312
1651911600000|2022-05-07 08:20:00|742.15|731.35|740.85|730.05|742.16|731.36|740.83|730.03|187
1651911900000|2022-05-07 08:25:00|740.83|730.03|741.77|730.97|742.19|731.39|738.55|727.75|121
1651912200000|2022-05-07 08:30:00|741.81|731.01|742.74|731.94|745.28|734.48|741.5|730.7|262
1651912500000|2022-05-07 08:35:00|742.73|731.93|743.87|733.07|743.91|733.11|741.87|731.07|222
1651912800000|2022-05-07 08:40:00|743.91|733.11|745.73|734.93|745.88|735.08|743.47|732.67|233
1651913100000|2022-05-07 08:45:00|745.74|734.94|746.9|736.1|750.58|739.78|745.73|734.93|244
1651913400000|2022-05-07 08:50:00|746.89|736.09|746.36|735.56|746.89|736.09|742.97|732.17|228
1651913700000|2022-05-07 08:55:00|746.26|735.46|744.8|734|746.76|735.96|743.9|733.1|209
1651914000000|2022-05-07 09:00:00|744.79|733.99|742.58|731.78|746.39|735.59|742.49|731.69|289
1651914300000|2022-05-07 09:05:00|742.59|731.79|743.9|733.1|744.66|733.86|741.87|731.07|249
1651914600000|2022-05-07 09:10:00|743.93|733.13|749.3|738.5|749.78|738.98|743.82|733.02|214
1651914900000|2022-05-07 09:15:00|749.31|738.51|752.04|741.24|754.36|743.56|749.31|738.51|198
1651915200000|2022-05-07 09:20:00|752.03|741.23|747.09|736.29|752.89|742.09|747.09|736.29|322
1651915500000|2022-05-07 09:25:00|747.08|736.28|750.08|739.28|750.36|739.56|745.68|734.88|250
1651915800000|2022-05-07 09:30:00|750.14|739.34|748.01|737.21|751.56|740.76|747.97|737.17|187
1651916100000|2022-05-07 09:35:00|748.02|737.22|748.9|738.1|749.9|739.1|745.93|735.13|175
1651916400000|2022-05-07 09:40:00|748.93|738.13|749.39|738.59|750.68|739.88|747.96|737.16|222
1651916700000|2022-05-07 09:45:00|749.38|738.58|747.28|736.48|749.55|738.75|746.47|735.67|257
1651917000000|2022-05-07 09:50:00|747.32|736.52|747.6|736.8|748.9|738.1|746.35|735.55|215
1651917300000|2022-05-07 09:55:00|747.59|736.79|747.9|737.1|748.35|737.55|745.9|735.1|209
1651917600000|2022-05-07 10:00:00|747.89|737.09|748.29|737.49|749.38|738.58|745.36|734.56|225
1651917900000|2022-05-07 10:05:00|748.32|737.52|748.25|737.45|750.14|739.34|747.84|737.04|213
1651918200000|2022-05-07 10:10:00|748.26|737.46|752.52|741.72|752.72|741.92|747.91|737.11|303
1651918500000|2022-05-07 10:15:00|752.45|741.65|749.09|738.29|753.66|742.86|748.68|737.88|244
1651918800000|2022-05-07 10:20:00|749.1|738.3|750.25|739.45|751.36|740.56|749.09|738.29|215
1651919100000|2022-05-07 10:25:00|750.26|739.46|752.34|741.54|752.34|741.54|749.46|738.66|127
1651919400000|2022-05-07 10:30:00|752.35|741.55|750.02|739.22|752.79|741.99|748.92|738.12|282
1651919700000|2022-05-07 10:35:00|750.01|739.21|754.87|744.07|754.87|744.07|750.01|739.21|282
1651920000000|2022-05-07 10:40:00|754.86|744.06|753.9|743.1|755.81|745.01|753.04|742.24|246
1651920300000|2022-05-07 10:45:00|753.98|743.18|756.01|745.21|757.88|747.08|752.8|742|180
1651920600000|2022-05-07 10:50:00|756|745.2|752.67|741.87|756.86|746.06|752.39|741.59|242
1651920900000|2022-05-07 10:55:00|752.64|741.84|757.77|746.97|757.91|747.11|752.09|741.29|200
1651921200000|2022-05-07 11:00:00|757.79|746.99|757.72|746.92|758.85|748.05|756.12|745.32|159
1651921500000|2022-05-07 11:05:00|757.63|746.83|755.92|745.12|759.06|748.26|755.92|745.12|227
1651921800000|2022-05-07 11:10:00|755.94|745.14|761.96|751.16|762.27|751.47|755.78|744.98|173
1651922100000|2022-05-07 11:15:00|761.94|751.14|767.15|756.35|767.15|756.35|761.77|750.97|256
1651922400000|2022-05-07 11:20:00|767.09|756.29|761.28|750.48|767.3|756.5|761.18|750.38|378
1651922700000|2022-05-07 11:25:00|761.21|750.41|762.85|752.05|763.87|753.07|760.88|750.08|199
1651923000000|2022-05-07 11:30:00|762.89|752.09|762.95|752.15|763.88|753.08|761.2|750.4|163
1651923300000|2022-05-07 11:35:00|762.89|752.09|758.04|747.24|762.91|752.11|758.04|747.24|254
1651923600000|2022-05-07 11:40:00|757.91|747.11|759.93|749.13|761.87|751.07|756.86|746.06|246
1651923900000|2022-05-07 11:45:00|759.92|749.12|762.12|751.32|762.45|751.65|759.47|748.67|215
1651924200000|2022-05-07 11:50:00|762.27|751.47|764.87|754.07|766.36|755.56|762.22|751.42|250
1651924500000|2022-05-07 11:55:00|764.78|753.98|765.84|755.04|766.54|755.74|761.58|750.78|300
1651924800000|2022-05-07 12:00:00|765.83|755.03|762.88|752.08|766.94|756.14|762.88|752.08|310
1651925100000|2022-05-07 12:05:00|762.84|752.04|764.4|753.6|764.64|753.84|761.77|750.97|262
1651925400000|2022-05-07 12:10:00|764.69|753.89|761.99|751.19|764.69|753.89|761.91|751.11|117
1651925700000|2022-05-07 12:15:00|761.95|751.15|758.9|748.1|761.95|751.15|758.9|748.1|172
1651926000000|2022-05-07 12:20:00|758.89|748.09|758.22|747.42|759.42|748.62|758.15|747.35|104
1651926300000|2022-05-07 12:25:00|758.39|747.59|759.13|748.33|759.81|749.01|758.25|747.45|118
1651926600000|2022-05-07 12:30:00|759.1|748.3|759.21|748.41|760.8|750|758.16|747.36|223
1651926900000|2022-05-07 12:35:00|759.2|748.4|760.69|749.89|761.34|750.54|758.92|748.12|185
1651927200000|2022-05-07 12:40:00|760.9|750.1|754.92|744.12|760.95|750.15|754.59|743.79|191
1651927500000|2022-05-07 12:45:00|754.91|744.11|757.88|747.08|757.95|747.15|753.91|743.11|244
1651927800000|2022-05-07 12:50:00|757.9|747.1|759.73|748.93|760.91|750.11|757.16|746.36|214
1651928100000|2022-05-07 12:55:00|759.72|748.92|759.9|749.1|760.66|749.86|756.78|745.98|214
1651928400000|2022-05-07 13:00:00|759.88|749.08|756.94|746.14|760.9|750.1|756.9|746.1|260
1651928700000|2022-05-07 13:05:00|756.88|746.08|753.61|742.81|756.88|746.08|752.91|742.11|213
1651929000000|2022-05-07 13:10:00|753.6|742.8|749.87|739.07|755.35|744.55|749.64|738.84|273
1651929300000|2022-05-07 13:15:00|749.91|739.11|754.1|743.3|754.1|743.3|749.9|739.1|267
1651929600000|2022-05-07 13:20:00|754.06|743.26|752.06|741.26|755.31|744.51|752.05|741.25|223
1651929900000|2022-05-07 13:25:00|752.07|741.27|748.11|737.31|752.84|742.04|748.09|737.29|173
1651930200000|2022-05-07 13:30:00|748.42|737.62|752.11|741.31|752.89|742.09|748.09|737.29|235
1651930500000|2022-05-07 13:35:00|752.04|741.24|752.12|741.32|753.57|742.77|751.31|740.51|173
1651930800000|2022-05-07 13:40:00|752.11|741.31|750.99|740.19|752.88|742.08|750.73|739.93|202
1651931100000|2022-05-07 13:45:00|750.98|740.18|753.91|743.11|753.91|743.11|750.98|740.18|210
1651931400000|2022-05-07 13:50:00|753.9|743.1|754.31|743.51|755.72|744.92|753.61|742.81|174
1651931700000|2022-05-07 13:55:00|754.28|743.48|752.9|742.1|754.28|743.48|751.78|740.98|204
1651932000000|2022-05-07 14:00:00|752.91|742.11|752.1|741.3|754.17|743.37|751.91|741.11|160
1651932300000|2022-05-07 14:05:00|751.91|741.11|750.45|739.65|753.91|743.11|749.93|739.13|174
1651932600000|2022-05-07 14:10:00|750.79|739.99|750.01|739.21|750.79|739.99|749.02|738.22|284
1651932900000|2022-05-07 14:15:00|750|739.2|749.11|738.31|750|739.2|747.06|736.26|192
1651933200000|2022-05-07 14:20:00|748.96|738.16|746.95|736.15|749.39|738.59|746.95|736.15|93
1651933500000|2022-05-07 14:25:00|746.99|736.19|746.1|735.3|747.89|737.09|745.88|735.08|154
1651933800000|2022-05-07 14:30:00|746.38|735.58|747.95|737.15|750.01|739.21|746.31|735.51|218
1651934100000|2022-05-07 14:35:00|747.91|737.11|749.01|738.21|749.88|739.08|747.74|736.94|215
1651934400000|2022-05-07 14:40:00|748.9|738.1|751.24|740.44|751.37|740.57|748.21|737.41|219
1651934700000|2022-05-07 14:45:00|751.22|740.42|751.02|740.22|752.86|742.06|750.86|740.06|170
1651935000000|2022-05-07 14:50:00|751.01|740.21|750.92|740.12|755.08|744.28|750.9|740.1|265
1651935300000|2022-05-07 14:55:00|750.9|740.1|753.14|742.34|753.5|742.7|750.9|740.1|228
1651935600000|2022-05-07 15:00:00|753.1|742.3|752.25|741.45|754.2|743.4|752.11|741.31|193
1651935900000|2022-05-07 15:05:00|752.19|741.39|752.61|741.81|754.51|743.71|752.19|741.39|115
1651936200000|2022-05-07 15:10:00|752.42|741.62|752.95|742.15|753.29|742.49|751.46|740.66|173
1651936500000|2022-05-07 15:15:00|752.93|742.13|752.25|741.45|753.34|742.54|751.27|740.47|134
1651936800000|2022-05-07 15:20:00|752.55|741.75|755.01|744.21|755.28|744.48|751.98|741.18|167
1651937100000|2022-05-07 15:25:00|754.92|744.12|756.68|745.88|756.87|746.07|754.22|743.42|168
1651937400000|2022-05-07 15:30:00|756.84|746.04|755.47|744.67|757.41|746.61|755.4|744.6|68
1651937700000|2022-05-07 15:35:00|755.14|744.34|752.66|741.86|755.63|744.83|752.47|741.67|121
1651938000000|2022-05-07 15:40:00|752.61|741.81|752.32|741.52|752.89|742.09|751.79|740.99|137
1651938300000|2022-05-07 15:45:00|752.53|741.73|756.8|746|756.8|746|751.9|741.1|156
1651938600000|2022-05-07 15:50:00|756.79|745.99|755.14|744.34|759.35|748.55|753.99|743.19|229
1651938900000|2022-05-07 15:55:00|755.12|744.32|754.94|744.14|755.87|745.07|754.36|743.56|211
1651939200000|2022-05-07 16:00:00|755.15|744.35|757.48|746.68|757.54|746.74|754.3|743.5|312
1651939500000|2022-05-07 16:05:00|757.47|746.67|755.82|745.02|757.48|746.68|755.44|744.64|133
1651939800000|2022-05-07 16:10:00|755.81|745.01|755.71|744.91|755.82|745.02|753.75|742.95|133
1651940100000|2022-05-07 16:15:00|755.66|744.86|754.9|744.1|755.66|744.86|754.63|743.83|111
1651940400000|2022-05-07 16:20:00|754.98|744.18|755.74|744.94|755.74|744.94|754.37|743.57|174
1651940700000|2022-05-07 16:25:00|755.87|745.07|758.84|748.04|758.84|748.04|755.87|745.07|122
1651941000000|2022-05-07 16:30:00|758.81|748.01|754.72|743.92|758.84|748.04|754.3|743.5|290
1651941300000|2022-05-07 16:35:00|754.46|743.66|752.9|742.1|755.03|744.23|752.02|741.22|298
1651941600000|2022-05-07 16:40:00|752.89|742.09|752.4|741.6|752.89|742.09|751.52|740.72|185
1651941900000|2022-05-07 16:45:00|752.39|741.59|750.94|740.14|752.77|741.97|749.83|739.03|190
1651942200000|2022-05-07 16:50:00|750.95|740.15|750.02|739.22|750.95|740.15|746.65|735.85|224
1651942500000|2022-05-07 16:55:00|749.94|739.14|755.84|745.04|755.84|745.04|749.86|739.06|124
1651942800000|2022-05-07 17:00:00|755.89|745.09|754.78|743.98|756.14|745.34|754.07|743.27|135
1651943100000|2022-05-07 17:05:00|754.77|743.97|752.97|742.17|755.76|744.96|752.91|742.11|141
1651943400000|2022-05-07 17:10:00|752.88|742.08|751.9|741.1|752.95|742.15|750.42|739.62|130
1651943700000|2022-05-07 17:15:00|751.89|741.09|752.42|741.62|752.42|741.62|750.18|739.38|103
1651944000000|2022-05-07 17:20:00|752.41|741.61|751.93|741.13|752.9|742.1|749.68|738.88|182
1651944300000|2022-05-07 17:25:00|751.96|741.16|751.01|740.21|752.99|742.19|751.01|740.21|197
1651944600000|2022-05-07 17:30:00|751.02|740.22|749.9|739.1|753.07|742.27|749.79|738.99|283
1651944900000|2022-05-07 17:35:00|749.91|739.11|750.61|739.81|750.92|740.12|748.13|737.33|235
1651945200000|2022-05-07 17:40:00|750.76|739.96|753.19|742.39|753.55|742.75|750.76|739.96|137
1651945500000|2022-05-07 17:45:00|753.2|742.4|749.84|739.04|753.3|742.5|749.78|738.98|213
1651945800000|2022-05-07 17:50:00|749.85|739.05|749.31|738.51|750.59|739.79|748.71|737.91|222
1651946100000|2022-05-07 17:55:00|749.24|738.44|747.46|736.66|749.9|739.1|746.79|735.99|197
1651946400000|2022-05-07 18:00:00|747.5|736.7|748.41|737.61|749.44|738.64|747.46|736.66|200
1651946700000|2022-05-07 18:05:00|748.43|737.63|747.85|737.05|748.58|737.78|747.84|737.04|82
1651947000000|2022-05-07 18:10:00|747.84|737.04|748.91|738.11|748.91|738.11|747.68|736.88|131
1651947300000|2022-05-07 18:15:00|748.93|738.13|754.86|744.06|754.86|744.06|748.93|738.13|217
1651947600000|2022-05-07 18:20:00|754.85|744.05|756.23|745.43|756.83|746.03|754.79|743.99|143
1651947900000|2022-05-07 18:25:00|756.28|745.48|754.86|744.06|756.67|745.87|753.91|743.11|111
1651948200000|2022-05-07 18:30:00|754.87|744.07|755|744.2|757.43|746.63|754.86|744.06|173
1651948500000|2022-05-07 18:35:00|754.9|744.1|755.92|745.12|756.01|745.21|753.56|742.76|174
1651948800000|2022-05-07 18:40:00|755.97|745.17|752.83|742.03|755.97|745.17|751.98|741.18|112
1651949100000|2022-05-07 18:45:00|752.84|742.04|750.58|739.78|753.99|743.19|750.23|739.43|163
1651949400000|2022-05-07 18:50:00|750.82|740.02|750.9|740.1|752.92|742.12|750.8|740|282
1651949700000|2022-05-07 18:55:00|750.86|740.06|751.93|741.13|753.27|742.47|749.9|739.1|222
1651950000000|2022-05-07 19:00:00|751.92|741.12|752.77|741.97|753.66|742.86|751.8|741|102
1651950300000|2022-05-07 19:05:00|752.78|741.98|752.11|741.31|753.24|742.44|750.79|739.99|135
1651950600000|2022-05-07 19:10:00|752.06|741.26|752.13|741.33|752.48|741.68|751.29|740.49|277
1651950900000|2022-05-07 19:15:00|752.18|741.38|753.88|743.08|756.81|746.01|752.18|741.38|185
1651951200000|2022-05-07 19:20:00|753.86|743.06|750.86|740.06|753.86|743.06|750.41|739.61|150
1651951500000|2022-05-07 19:25:00|750.92|740.12|752|741.2|752.73|741.93|750.63|739.83|104
1651951800000|2022-05-07 19:30:00|751.99|741.19|750.99|740.19|752|741.2|750.62|739.82|75
1651952100000|2022-05-07 19:35:00|750.93|740.13|752.77|741.97|752.77|741.97|750.58|739.78|249
1651952400000|2022-05-07 19:40:00|752.78|741.98|756.04|745.24|756.67|745.87|752.27|741.47|224
1651952700000|2022-05-07 19:45:00|755.97|745.17|754.97|744.17|756.48|745.68|753.96|743.16|216
1651953000000|2022-05-07 19:50:00|755.06|744.26|753.91|743.11|755.06|744.26|753.9|743.1|143
1651953300000|2022-05-07 19:55:00|753.9|743.1|751.71|740.91|753.95|743.15|750.81|740.01|226
1651953600000|2022-05-07 20:00:00|751.68|740.88|749.84|739.04|751.68|740.88|747.63|736.83|176
1651953900000|2022-05-07 20:05:00|749.85|739.05|751.88|741.08|752.79|741.99|749.84|739.04|125
1651954200000|2022-05-07 20:10:00|751.9|741.1|750.75|739.95|751.93|741.13|750.04|739.24|86
1651954500000|2022-05-07 20:15:00|750.76|739.96|749.92|739.12|751.03|740.23|749.67|738.87|194
1651954800000|2022-05-07 20:20:00|749.9|739.1|750.67|739.87|750.96|740.16|749.35|738.55|167
1651955100000|2022-05-07 20:25:00|750.66|739.86|749.51|738.71|750.96|740.16|748.9|738.1|160
1651955400000|2022-05-07 20:30:00|749.44|738.64|743.71|732.91|749.7|738.9|742.49|731.69|185
1651955700000|2022-05-07 20:35:00|743.66|732.86|744.01|733.21|746.24|735.44|742.93|732.13|233
1651956000000|2022-05-07 20:40:00|743.96|733.16|743.32|732.52|743.98|733.18|742.89|732.09|252
1651956300000|2022-05-07 20:45:00|743.31|732.51|743.76|732.96|743.95|733.15|742.11|731.31|243
1651956600000|2022-05-07 20:50:00|743.77|732.97|747.31|736.51|748.44|737.64|743.76|732.96|233
1651956900000|2022-05-07 20:55:00|747.09|736.29|745.87|735.07|747.6|736.8|744.86|734.06|233
1651957200000|2022-05-07 21:00:00|745.88|735.08|747.82|737.02|748.27|737.47|744.1|733.3|171
1651957500000|2022-05-07 21:05:00|747.85|737.05|744.84|734.04|747.85|737.05|742.91|732.11|199
1651957800000|2022-05-07 21:10:00|744.83|734.03|732.2|721.4|744.83|734.03|730.82|720.02|390
1651958100000|2022-05-07 21:15:00|732.25|721.45|733.55|722.75|733.69|722.89|731.08|720.28|286
1651958400000|2022-05-07 21:20:00|733.62|722.82|732.01|721.21|734.89|724.09|730.66|719.86|320
1651958700000|2022-05-07 21:25:00|731.97|721.17|734.22|723.42|734.23|723.43|731.96|721.16|159
1651959000000|2022-05-07 21:30:00|734.35|723.55|734.87|724.07|734.87|724.07|733.69|722.89|106
1651959300000|2022-05-07 21:35:00|734.89|724.09|733.54|722.74|735.05|724.25|733.53|722.73|94
1651959600000|2022-05-07 21:40:00|733.55|722.75|733.96|723.16|735.46|724.66|733.54|722.74|224
1651959900000|2022-05-07 21:45:00|734.06|723.26|729.89|719.09|735.04|724.24|729.26|718.46|224
1651960200000|2022-05-07 21:50:00|729.88|719.08|727.32|716.52|729.9|719.1|726.67|715.87|269
1651960500000|2022-05-07 21:55:00|727.34|716.54|718.79|707.99|728.19|717.39|718.66|707.86|186
1651960800000|2022-05-07 22:00:00|718.65|707.85|725.91|715.11|728.01|717.21|718.65|707.85|375
1651961100000|2022-05-07 22:05:00|726.07|715.27|723.41|712.61|726.6|715.8|723.08|712.28|341
1651961400000|2022-05-07 22:10:00|723.42|712.62|724.31|713.51|724.77|713.97|723.09|712.29|278
1651961700000|2022-05-07 22:15:00|724.38|713.58|723.71|712.91|725.41|714.61|722.56|711.76|178
1651962000000|2022-05-07 22:20:00|723.79|712.99|718.46|707.66|723.79|712.99|717.57|706.77|175
1651962300000|2022-05-07 22:25:00|718.25|707.45|721.32|710.52|722.79|711.99|717.82|707.02|238
1651962600000|2022-05-07 22:30:00|721.31|710.51|720.9|710.1|724.44|713.64|720.69|709.89|219
1651962900000|2022-05-07 22:35:00|720.92|710.12|718.95|708.15|722.08|711.28|718.88|708.08|318
1651963200000|2022-05-07 22:40:00|718.94|708.14|719.83|709.03|720.87|710.07|718.23|707.43|244
1651963500000|2022-05-07 22:45:00|719.85|709.05|712.1|701.3|720.28|709.48|712.1|701.3|304
1651963800000|2022-05-07 22:50:00|712.09|701.29|705.15|694.35|712.55|701.75|703.06|692.26|544
1651964100000|2022-05-07 22:55:00|705.06|694.26|713.04|702.24|714.89|704.09|704.13|693.33|462
1651964400000|2022-05-07 23:00:00|713.05|702.25|715.78|704.98|716.81|706.01|711.04|700.24|428
1651964700000|2022-05-07 23:05:00|715.79|704.99|716.85|706.05|719.16|708.36|714.9|704.1|298
1651965000000|2022-05-07 23:10:00|716.86|706.06|723.13|712.33|723.31|712.51|716.23|705.43|343
1651965300000|2022-05-07 23:15:00|723.01|712.21|721.68|710.88|725|714.2|719.58|708.78|294
1651965600000|2022-05-07 23:20:00|721.69|710.89|720.92|710.12|722.77|711.97|719.04|708.24|279
1651965900000|2022-05-07 23:25:00|721.01|710.21|726.6|715.8|729.22|718.42|721.01|710.21|378
1651966200000|2022-05-07 23:30:00|726.63|715.83|725.11|714.31|729.36|718.56|723.29|712.49|385
1651966500000|2022-05-07 23:35:00|725.08|714.28|725.7|714.9|726.55|715.75|724.03|713.23|253
1651966800000|2022-05-07 23:40:00|725.39|714.59|724.65|713.85|725.88|715.08|722.73|711.93|309
1651967100000|2022-05-07 23:45:00|724.66|713.86|723.28|712.48|724.72|713.92|720.8|710|290
1651967400000|2022-05-07 23:50:00|723.26|712.46|724.72|713.92|725.65|714.85|722.87|712.07|214
1651967700000|2022-05-07 23:55:00|724.74|713.94|722.56|711.76|724.76|713.96|721.41|710.61|212
1651968000000|2022-05-08 00:00:00|722.7|711.9|723.56|712.76|727.13|716.33|722.12|711.32|183
1651968300000|2022-05-08 00:05:00|723.4|712.6|729.78|718.98|729.78|718.98|723.4|712.6|112
1651968600000|2022-05-08 00:10:00|729.85|719.05|725.8|715|730.29|719.49|725.55|714.75|141
1651968900000|2022-05-08 00:15:00|725.7|714.9|723.34|712.54|726.59|715.79|723.14|712.34|188
1651969200000|2022-05-08 00:20:00|723.13|712.33|723.53|712.73|726.79|715.99|721.47|710.67|272
1651969500000|2022-05-08 00:25:00|723.39|712.59|723.59|712.79|724.53|713.73|721.9|711.1|128
1651969800000|2022-05-08 00:30:00|723.4|712.6|721.89|711.09|723.71|712.91|720.99|710.19|259
1651970100000|2022-05-08 00:35:00|721.9|711.1|721.58|710.78|724.91|714.11|720.32|709.52|308
1651970400000|2022-05-08 00:40:00|721.25|710.45|720.91|710.11|721.87|711.07|720.71|709.91|257
1651970700000|2022-05-08 00:45:00|720.92|710.12|719.24|708.44|724.79|713.99|718.4|707.6|236
1651971000000|2022-05-08 00:50:00|719.25|708.45|716.9|706.1|719.89|709.09|716.6|705.8|268
1651971300000|2022-05-08 00:55:00|717.01|706.21|715.75|704.95|717.87|707.07|715.36|704.56|157
1651971600000|2022-05-08 01:00:00|715.79|704.99|717.87|707.07|718.81|708.01|715.79|704.99|246
1651971900000|2022-05-08 01:05:00|717.89|707.09|717.44|706.64|719.27|708.47|716.34|705.54|278
1651972200000|2022-05-08 01:10:00|717.43|706.63|718.86|708.06|718.86|708.06|716.01|705.21|161
1651972500000|2022-05-08 01:15:00|718.88|708.08|714.29|703.49|718.88|708.08|713.89|703.09|247
1651972800000|2022-05-08 01:20:00|714.26|703.46|716.28|705.48|716.31|705.51|712.05|701.25|260
1651973100000|2022-05-08 01:25:00|716.51|705.71|716.48|705.68|716.9|706.1|715.44|704.64|281
1651973400000|2022-05-08 01:30:00|716.49|705.69|716.15|705.35|716.89|706.09|712.35|701.55|294
1651973700000|2022-05-08 01:35:00|716.16|705.36|716.51|705.71|717.01|706.21|715.89|705.09|113
1651974000000|2022-05-08 01:40:00|716.54|705.74|714.88|704.08|717.81|707.01|714.85|704.05|152
1651974300000|2022-05-08 01:45:00|714.97|704.17|711.08|700.28|716.11|705.31|710.25|699.45|250
1651974600000|2022-05-08 01:50:00|711.11|700.31|711.7|700.9|713.79|702.99|708.44|697.64|352
1651974900000|2022-05-08 01:55:00|711.81|701.01|710.38|699.58|714.9|704.1|710.38|699.58|302
1651975200000|2022-05-08 02:00:00|710.22|699.42|708.86|698.06|713.05|702.25|708.79|697.99|342
1651975500000|2022-05-08 02:05:00|708.84|698.04|706.74|695.94|708.92|698.12|702.38|691.58|410
1651975800000|2022-05-08 02:10:00|706.73|695.93|701.59|690.79|707.2|696.4|701.58|690.78|372
1651976100000|2022-05-08 02:15:00|701.58|690.78|704.68|693.88|705.01|694.21|698.96|688.16|403
1651976400000|2022-05-08 02:20:00|704.95|694.15|706.69|695.89|706.89|696.09|702.67|691.87|331
1651976700000|2022-05-08 02:25:00|706.71|695.91|698.33|687.53|707.89|697.09|697.48|686.68|354
1651977000000|2022-05-08 02:30:00|698.23|687.43|697.18|686.38|698.71|687.91|692.94|682.14|394
1651977300000|2022-05-08 02:35:00|697.01|686.21|697.27|686.47|701.58|690.78|696.37|685.57|361
1651977600000|2022-05-08 02:40:00|697.26|686.46|695.44|684.64|697.65|686.85|693.44|682.64|372
1651977900000|2022-05-08 02:45:00|695.49|684.69|698.11|687.31|701.08|690.28|694.94|684.14|331
1651978200000|2022-05-08 02:50:00|698.07|687.27|691.45|680.65|698.74|687.94|691.45|680.65|322
1651978500000|2022-05-08 02:55:00|691.43|680.63|700.76|689.96|700.77|689.97|690.96|680.16|425
1651978800000|2022-05-08 03:00:00|700.82|690.02|698.05|687.25|703.93|693.13|698.02|687.22|312
1651979100000|2022-05-08 03:05:00|698.06|687.26|703.07|692.27|703.07|692.27|696.71|685.91|323
1651979400000|2022-05-08 03:10:00|703|692.2|704.74|693.94|705.92|695.12|699.98|689.18|407
1651979700000|2022-05-08 03:15:00|704.8|694|702.69|691.89|704.96|694.16|702.69|691.89|268
1651980000000|2022-05-08 03:20:00|702.43|691.63|704.89|694.09|705.19|694.39|701.95|691.15|284
1651980300000|2022-05-08 03:25:00|704.88|694.08|701.82|691.02|705.05|694.25|700.9|690.1|197
1651980600000|2022-05-08 03:30:00|701.9|691.1|701.27|690.47|702.9|692.1|700.05|689.25|360
1651980900000|2022-05-08 03:35:00|701.26|690.46|697.95|687.15|701.34|690.54|697.95|687.15|296
1651981200000|2022-05-08 03:40:00|697.87|687.07|702.41|691.61|702.84|692.04|697.87|687.07|261
1651981500000|2022-05-08 03:45:00|702.59|691.79|706.75|695.95|707.18|696.38|702.37|691.57|232
1651981800000|2022-05-08 03:50:00|706.74|695.94|705.75|694.95|708.02|697.22|705.41|694.61|247
1651982100000|2022-05-08 03:55:00|705.9|695.1|707.81|697.01|707.99|697.19|705.28|694.48|188
1651982400000|2022-05-08 04:00:00|707.76|696.96|710.02|699.22|710.92|700.12|707.43|696.63|158
1651982700000|2022-05-08 04:05:00|710.09|699.29|708.9|698.1|710.14|699.34|708.9|698.1|132
1651983000000|2022-05-08 04:10:00|708.89|698.09|708.97|698.17|709.91|699.11|708.41|697.61|234
1651983300000|2022-05-08 04:15:00|708.96|698.16|707.94|697.14|709.59|698.79|707.89|697.09|203
1651983600000|2022-05-08 04:20:00|708.33|697.53|707.88|697.08|708.62|697.82|706.57|695.77|248
1651983900000|2022-05-08 04:25:00|707.89|697.09|708.71|697.91|708.71|697.91|707.44|696.64|75
1651984200000|2022-05-08 04:30:00|708.82|698.02|707.97|697.17|710.15|699.35|707.97|697.17|166
1651984500000|2022-05-08 04:35:00|707.96|697.16|707.96|697.16|708.03|697.23|706.55|695.75|203
1651984800000|2022-05-08 04:40:00|707.95|697.15|707.52|696.72|708.85|698.05|707.5|696.7|173
1651985100000|2022-05-08 04:45:00|707.38|696.58|706.91|696.11|707.38|696.58|705.62|694.82|86
1651985400000|2022-05-08 04:50:00|706.97|696.17|705.36|694.56|706.97|696.17|705.36|694.56|279
1651985700000|2022-05-08 04:55:00|705.4|694.6|704.23|693.43|706.29|695.49|704.23|693.43|186
1651986000000|2022-05-08 05:00:00|704.22|693.42|702.92|692.12|704.92|694.12|702|691.2|301
1651986300000|2022-05-08 05:05:00|702.91|692.11|708.17|697.37|708.66|697.86|702.83|692.03|223
1651986600000|2022-05-08 05:10:00|708.16|697.36|706.09|695.29|708.21|697.41|705.79|694.99|162
1651986900000|2022-05-08 05:15:00|705.92|695.12|707.03|696.23|707.52|696.72|705.84|695.04|160
1651987200000|2022-05-08 05:20:00|707.06|696.26|705.33|694.53|707.9|697.1|704.9|694.1|196
1651987500000|2022-05-08 05:25:00|705.23|694.43|702.51|691.71|705.23|694.43|701.89|691.09|159
1651987800000|2022-05-08 05:30:00|702.59|691.79|703.9|693.1|705.39|694.59|701.9|691.1|208
1651988100000|2022-05-08 05:35:00|703.78|692.98|706.24|695.44|706.26|695.46|702.9|692.1|193
1651988400000|2022-05-08 05:40:00|706.26|695.46|702.9|692.1|707.39|696.59|702.9|692.1|286
1651988700000|2022-05-08 05:45:00|702.81|692.01|706.72|695.92|706.87|696.07|702.81|692.01|197
1651989000000|2022-05-08 05:50:00|706.71|695.91|707.11|696.31|707.37|696.57|705.9|695.1|168
1651989300000|2022-05-08 05:55:00|707.17|696.37|705.12|694.32|707.68|696.88|703.91|693.11|203
1651989600000|2022-05-08 06:00:00|705.15|694.35|706.89|696.09|708.91|698.11|705.12|694.32|196
1651989900000|2022-05-08 06:05:00|706.9|696.1|707.75|696.95|707.75|696.95|704.86|694.06|258
1651990200000|2022-05-08 06:10:00|707.74|696.94|708.85|698.05|708.88|698.08|707.12|696.32|144
1651990500000|2022-05-08 06:15:00|708.87|698.07|708.14|697.34|708.87|698.07|706.99|696.19|208
1651990800000|2022-05-08 06:20:00|708.15|697.35|708.63|697.83|709.66|698.86|708.03|697.23|105
1651991100000|2022-05-08 06:25:00|708.43|697.63|709.76|698.96|710.68|699.88|707.6|696.8|93
1651991400000|2022-05-08 06:30:00|709.63|698.83|708.91|698.11|709.63|698.83|707.95|697.15|184
1651991700000|2022-05-08 06:35:00|708.87|698.07|711.81|701.01|711.83|701.03|708.87|698.07|162
1651992000000|2022-05-08 06:40:00|711.83|701.03|711.55|700.75|711.9|701.1|710.84|700.04|108
1651992300000|2022-05-08 06:45:00|711.47|700.67|713.58|702.78|714.91|704.11|711.47|700.67|234
1651992600000|2022-05-08 06:50:00|713.6|702.8|715|704.2|717.19|706.39|713.6|702.8|223
1651992900000|2022-05-08 06:55:00|714.9|704.1|715.66|704.86|715.88|705.08|713.79|702.99|180
1651993200000|2022-05-08 07:00:00|715.65|704.85|718.03|707.23|718.03|707.23|715|704.2|110
1651993500000|2022-05-08 07:05:00|718.01|707.21|716.27|705.47|718.98|708.18|716.27|705.47|193
1651993800000|2022-05-08 07:10:00|716.19|705.39|714.19|703.39|716.2|705.4|713.9|703.1|196
1651994100000|2022-05-08 07:15:00|714.12|703.32|715.96|705.16|716.61|705.81|713.9|703.1|139
1651994400000|2022-05-08 07:20:00|715.92|705.12|715.88|705.08|716.8|706|715.31|704.51|218
1651994700000|2022-05-08 07:25:00|715.87|705.07|712.67|701.87|715.88|705.08|712.67|701.87|180
1651995000000|2022-05-08 07:30:00|712.72|701.92|713.88|703.08|713.89|703.09|711.47|700.67|190
1651995300000|2022-05-08 07:35:00|713.89|703.09|712.21|701.41|713.89|703.09|712.03|701.23|175
1651995600000|2022-05-08 07:40:00|712.2|701.4|711.92|701.12|713.1|702.3|710.89|700.09|102
1651995900000|2022-05-08 07:45:00|711.91|701.11|711.78|700.98|711.91|701.11|711.25|700.45|40
1651996200000|2022-05-08 07:50:00|711.85|701.05|713.88|703.08|716.82|706.02|711.84|701.04|134
1651996500000|2022-05-08 07:55:00|713.82|703.02|710.66|699.86|713.92|703.12|710.31|699.51|100
1651996800000|2022-05-08 08:00:00|710.16|699.36|712.81|702.01|713.02|702.22|710.16|699.36|65
1651997100000|2022-05-08 08:05:00|712.79|701.99|715.01|704.21|715.77|704.97|712.79|701.99|60
1651997400000|2022-05-08 08:10:00|715.09|704.29|714.75|703.95|715.66|704.86|713.98|703.18|59
1651997700000|2022-05-08 08:15:00|714.59|703.79|714.91|704.11|714.93|704.13|712.12|701.32|113
1651998000000|2022-05-08 08:20:00|714.96|704.16|714.29|703.49|715.79|704.99|714.06|703.26|68
1651998300000|2022-05-08 08:25:00|714.24|703.44|711.34|700.54|714.5|703.7|708.96|698.16|194
1651998600000|2022-05-08 08:30:00|711.57|700.77|714.72|703.92|714.79|703.99|710.79|699.99|126
1651998900000|2022-05-08 08:35:00|714.79|703.99|712.5|701.7|715.86|705.06|712.49|701.69|116
1651999200000|2022-05-08 08:40:00|712.49|701.69|716.8|706|717.54|706.74|712.34|701.54|104
1651999500000|2022-05-08 08:45:00|716.67|705.87|718.42|707.62|718.42|707.62|716.49|705.69|72
1651999800000|2022-05-08 08:50:00|718.68|707.88|716.19|705.39|719.24|708.44|715.67|704.87|163
1652000100000|2022-05-08 08:55:00|716.25|705.45|715.65|704.85|716.82|706.02|714.97|704.17|86
1652000400000|2022-05-08 09:00:00|715.64|704.84|716.48|705.68|716.73|705.93|715.01|704.21|68
1652000700000|2022-05-08 09:05:00|716.33|705.53|713.7|702.9|717.06|706.26|713.5|702.7|134
1652001000000|2022-05-08 09:10:00|713.69|702.89|715.79|704.99|715.81|705.01|712.61|701.81|124
1652001300000|2022-05-08 09:15:00|715.81|705.01|715.52|704.72|716.7|705.9|714.8|704|132
1652001600000|2022-05-08 09:20:00|715.48|704.68|715.51|704.71|715.51|704.71|713.96|703.16|148
1652001900000|2022-05-08 09:25:00|715.7|704.9|713.93|703.13|716.54|705.74|713.9|703.1|132
1652002200000|2022-05-08 09:30:00|713.92|703.12|714.79|703.99|714.87|704.07|713.86|703.06|73
1652002500000|2022-05-08 09:35:00|714.76|703.96|714.69|703.89|716.23|705.43|714.55|703.75|110
1652002800000|2022-05-08 09:40:00|714.68|703.88|716.59|705.79|716.59|705.79|712.01|701.21|201
1652003100000|2022-05-08 09:45:00|716.61|705.81|713.87|703.07|719.18|708.38|713.85|703.05|241
1652003400000|2022-05-08 09:50:00|713.85|703.05|713.8|703|715.22|704.42|712.89|702.09|134
1652003700000|2022-05-08 09:55:00|713.84|703.04|716.03|705.23|717.29|706.49|712.96|702.16|120
1652004000000|2022-05-08 10:00:00|715.9|705.1|713.79|702.99|716.19|705.39|713.79|702.99|155
1652004300000|2022-05-08 10:05:00|713.44|702.64|717.43|706.63|717.99|707.19|712.07|701.27|186
1652004600000|2022-05-08 10:10:00|717.57|706.77|718.34|707.54|720.06|709.26|717.57|706.77|107
1652004900000|2022-05-08 10:15:00|718.32|707.52|720.29|709.49|720.41|709.61|718.3|707.5|89
1652005200000|2022-05-08 10:20:00|720.38|709.58|718.94|708.14|720.81|710.01|717.06|706.26|195
1652005500000|2022-05-08 10:25:00|718.91|708.11|717.9|707.1|720.54|709.74|717.9|707.1|189
1652005800000|2022-05-08 10:30:00|718.13|707.33|720.58|709.78|720.58|709.78|718.13|707.33|58
1652006100000|2022-05-08 10:35:00|720.6|709.8|720.1|709.3|721.77|710.97|719.95|709.15|117
1652006400000|2022-05-08 10:40:00|719.98|709.18|718.8|708|720.04|709.24|718.8|708|72
1652006700000|2022-05-08 10:45:00|718.82|708.02|721.53|710.73|723.51|712.71|718.8|708|170
1652007000000|2022-05-08 10:50:00|721.81|711.01|722.51|711.71|722.87|712.07|720.96|710.16|167
1652007300000|2022-05-08 10:55:00|722.52|711.72|723.43|712.63|723.73|712.93|721.92|711.12|115
1652007600000|2022-05-08 11:00:00|723.44|712.64|725.26|714.46|726.94|716.14|723.44|712.64|194
1652007900000|2022-05-08 11:05:00|725.25|714.45|726.83|716.03|727.48|716.68|725.15|714.35|162
1652008200000|2022-05-08 11:10:00|726.85|716.05|727.73|716.93|727.73|716.93|726.18|715.38|170
1652008500000|2022-05-08 11:15:00|727.75|716.95|727.37|716.57|728.44|717.64|726.85|716.05|169
1652008800000|2022-05-08 11:20:00|727.22|716.42|724.95|714.15|727.37|716.57|724.33|713.53|59
1652009100000|2022-05-08 11:25:00|724.91|714.11|728|717.2|729.38|718.58|724.81|714.01|133
1652009400000|2022-05-08 11:30:00|727.99|717.19|725.7|714.9|728.45|717.65|725.7|714.9|174
1652009700000|2022-05-08 11:35:00|725.47|714.67|726.84|716.04|727.04|716.24|724.87|714.07|80
1652010000000|2022-05-08 11:40:00|726.88|716.08|727.82|717.02|727.92|717.12|726.34|715.54|64
1652010300000|2022-05-08 11:45:00|727.88|717.08|724.14|713.34|727.91|717.11|724.14|713.34|110
1652010600000|2022-05-08 11:50:00|724.13|713.33|725.47|714.67|725.7|714.9|723.4|712.6|77
1652010900000|2022-05-08 11:55:00|725.64|714.84|728.77|717.97|728.85|718.05|725.64|714.84|115
1652011200000|2022-05-08 12:00:00|728.69|717.89|727.81|717.01|728.69|717.89|726.03|715.23|133
1652011500000|2022-05-08 12:05:00|727.71|716.91|726.98|716.18|727.82|717.02|726.13|715.33|183
1652011800000|2022-05-08 12:10:00|726.92|716.12|726.93|716.13|727.63|716.83|725.95|715.15|73
1652012100000|2022-05-08 12:15:00|726.86|716.06|725.56|714.76|727.18|716.38|724.92|714.12|183
1652012400000|2022-05-08 12:20:00|725.38|714.58|723.38|712.58|725.38|714.58|723.22|712.42|63
1652012700000|2022-05-08 12:25:00|723.37|712.57|723.28|712.48|724.8|714|721.61|710.81|142
1652013000000|2022-05-08 12:30:00|723.22|712.42|724.42|713.62|725.78|714.98|722.33|711.53|151
1652013300000|2022-05-08 12:35:00|724.6|713.8|721.84|711.04|724.6|713.8|721.84|711.04|108
1652013600000|2022-05-08 12:40:00|721.82|711.02|722.89|712.09|723.64|712.84|721.02|710.22|85
1652013900000|2022-05-08 12:45:00|722.84|712.04|723.38|712.58|725.94|715.14|722.84|712.04|115
1652014200000|2022-05-08 12:50:00|723.73|712.93|721.18|710.38|723.98|713.18|719.28|708.48|196
1652014500000|2022-05-08 12:55:00|721.25|710.45|718.85|708.05|721.69|710.89|718.16|707.36|153
1652014800000|2022-05-08 13:00:00|718.79|707.99|718.26|707.46|720.67|709.87|718.26|707.46|106
1652015100000|2022-05-08 13:05:00|718.25|707.45|717.3|706.5|718.78|707.98|716.49|705.69|149
1652015400000|2022-05-08 13:10:00|717.36|706.56|715.37|704.57|717.84|707.04|713.15|702.35|226
1652015700000|2022-05-08 13:15:00|715.09|704.29|713.19|702.39|716.31|705.51|711.12|700.32|192
1652016000000|2022-05-08 13:20:00|713.51|702.71|713.79|702.99|714.27|703.47|712.24|701.44|91
1652016300000|2022-05-08 13:25:00|713.9|703.1|713.6|702.8|718.82|708.02|713.13|702.33|214
1652016600000|2022-05-08 13:30:00|713.78|702.98|716.14|705.34|716.15|705.35|713.39|702.59|197
1652016900000|2022-05-08 13:35:00|716.15|705.35|713.49|702.69|716.15|705.35|713.07|702.27|232
1652017200000|2022-05-08 13:40:00|713.51|702.71|714.78|703.98|714.79|703.99|712.82|702.02|128
1652017500000|2022-05-08 13:45:00|714.79|703.99|712.98|702.18|716.52|705.72|712.7|701.9|274
1652017800000|2022-05-08 13:50:00|713.05|702.25|711.53|700.73|713.05|702.25|710.26|699.46|125
1652018100000|2022-05-08 13:55:00|711.87|701.07|704.82|694.02|712.45|701.65|704.59|693.79|349
1652018400000|2022-05-08 14:00:00|704.89|694.09|714.27|703.47|715.18|704.38|703.43|692.63|449
1652018700000|2022-05-08 14:05:00|714.3|703.5|714.78|703.98|716.84|706.04|711.46|700.66|366
1652019000000|2022-05-08 14:10:00|714.76|703.96|711.89|701.09|714.9|704.1|710.34|699.54|318
1652019300000|2022-05-08 14:15:00|711.93|701.13|710.83|700.03|715.42|704.62|710.68|699.88|258
1652019600000|2022-05-08 14:20:00|710.78|699.98|710.16|699.36|711.2|700.4|708.83|698.03|239
1652019900000|2022-05-08 14:25:00|710.28|699.48|713.65|702.85|715.59|704.79|710.28|699.48|289
1652020200000|2022-05-08 14:30:00|713.87|703.07|715.06|704.26|715.38|704.58|711.2|700.4|257
1652020500000|2022-05-08 14:35:00|715.22|704.42|713.15|702.35|718.33|707.53|713.15|702.35|246
1652020800000|2022-05-08 14:40:00|713.14|702.34|710.5|699.7|713.47|702.67|710.09|699.29|289
1652021100000|2022-05-08 14:45:00|710.48|699.68|711.63|700.83|714.42|703.62|710.23|699.43|328
1652021400000|2022-05-08 14:50:00|711.54|700.74|713.36|702.56|713.41|702.61|711.29|700.49|177
1652021700000|2022-05-08 14:55:00|713.32|702.52|714.14|703.34|715.87|705.07|713.32|702.52|249
1652022000000|2022-05-08 15:00:00|714.44|703.64|718.68|707.88|718.75|707.95|714.13|703.33|123
1652022300000|2022-05-08 15:05:00|718.65|707.85|717.97|707.17|720.11|709.31|716.81|706.01|244
1652022600000|2022-05-08 15:10:00|717.98|707.18|718.95|708.15|719.26|708.46|717.81|707.01|134
1652022900000|2022-05-08 15:15:00|719.26|708.46|720.94|710.14|722.42|711.62|719.26|708.46|215
1652023200000|2022-05-08 15:20:00|720.8|710|723.11|712.31|723.12|712.32|720.69|709.89|222
1652023500000|2022-05-08 15:25:00|723.12|712.32|725.33|714.53|728.75|717.95|723.11|712.31|257
1652023800000|2022-05-08 15:30:00|725.24|714.44|726.12|715.32|726.9|716.1|723.95|713.15|265
1652024100000|2022-05-08 15:35:00|726.14|715.34|727.68|716.88|729.01|718.21|726.12|715.32|196
1652024400000|2022-05-08 15:40:00|727.67|716.87|727.9|717.1|728|717.2|725.76|714.96|203
1652024700000|2022-05-08 15:45:00|727.82|717.02|727.46|716.66|727.82|717.02|725.98|715.18|168
1652025000000|2022-05-08 15:50:00|727.47|716.67|725.25|714.45|727.7|716.9|723.9|713.1|198
1652025300000|2022-05-08 15:55:00|725.54|714.74|721.04|710.24|726.64|715.84|721.04|710.24|186
1652025600000|2022-05-08 16:00:00|720.96|710.16|723.81|713.01|724.92|714.12|720.85|710.05|274
1652025900000|2022-05-08 16:05:00|724.01|713.21|724.73|713.93|726.76|715.96|723.9|713.1|247
1652026200000|2022-05-08 16:10:00|724.74|713.94|725.73|714.93|726.69|715.89|722.95|712.15|223
1652026500000|2022-05-08 16:15:00|725.71|714.91|727.84|717.04|728.62|717.82|725.02|714.22|140
1652026800000|2022-05-08 16:20:00|727.8|717|723.78|712.98|727.81|717.01|723.21|712.41|237
1652027100000|2022-05-08 16:25:00|723.79|712.99|728.83|718.03|729.98|719.18|723.79|712.99|185
1652027400000|2022-05-08 16:30:00|728.96|718.16|730.42|719.62|731.75|720.95|728.87|718.07|229
1652027700000|2022-05-08 16:35:00|730.5|719.7|733.25|722.45|733.7|722.9|730|719.2|272
1652028000000|2022-05-08 16:40:00|733.26|722.46|730.28|719.48|734.2|723.4|728.75|717.95|271
1652028300000|2022-05-08 16:45:00|730.66|719.86|728.73|717.93|730.98|720.18|727.9|717.1|252
1652028600000|2022-05-08 16:50:00|728.9|718.1|725.68|714.88|729.24|718.44|725.65|714.85|150
1652028900000|2022-05-08 16:55:00|725.66|714.86|726.04|715.24|727.73|716.93|724.86|714.06|217
1652029200000|2022-05-08 17:00:00|725.92|715.12|718.84|708.04|725.93|715.13|714.6|703.8|456
1652029500000|2022-05-08 17:05:00|718.57|707.77|711.26|700.46|719.97|709.17|710.12|699.32|483
1652029800000|2022-05-08 17:10:00|711.19|700.39|719.18|708.38|721.5|710.7|709.77|698.97|503
1652030100000|2022-05-08 17:15:00|719.17|708.37|720.36|709.56|723.59|712.79|718.02|707.22|406
1652030400000|2022-05-08 17:20:00|720.08|709.28|721.7|710.9|722.8|712|718.28|707.48|424
1652030700000|2022-05-08 17:25:00|721.58|710.78|722.26|711.46|724.77|713.97|720.96|710.16|306
1652031000000|2022-05-08 17:30:00|722.21|711.41|716.96|706.16|722.21|711.41|716.96|706.16|301
1652031300000|2022-05-08 17:35:00|716.87|706.07|714.26|703.46|719.41|708.61|713.43|702.63|306
1652031600000|2022-05-08 17:40:00|714.27|703.47|715.72|704.92|715.72|704.92|712.44|701.64|263
1652031900000|2022-05-08 17:45:00|715.82|705.02|719.26|708.46|719.89|709.09|714.06|703.26|287
1652032200000|2022-05-08 17:50:00|719.24|708.44|720.44|709.64|722.02|711.22|719.02|708.22|224
1652032500000|2022-05-08 17:55:00|720.45|709.65|722.65|711.85|722.73|711.93|719.79|708.99|208
1652032800000|2022-05-08 18:00:00|722.74|711.94|718.52|707.72|724.78|713.98|717.74|706.94|263
1652033100000|2022-05-08 18:05:00|718.63|707.83|716.69|705.89|720.68|709.88|716.69|705.89|252
1652033400000|2022-05-08 18:10:00|716.94|706.14|709.78|698.98|716.94|706.14|708.06|697.26|281
1652033700000|2022-05-08 18:15:00|709.77|698.97|713.96|703.16|714.44|703.64|708.16|697.36|362
1652034000000|2022-05-08 18:20:00|714.01|703.21|721.6|710.8|722.36|711.56|714.01|703.21|223
1652034300000|2022-05-08 18:25:00|721.59|710.79|720.94|710.14|724.73|713.93|720.36|709.56|235
1652034600000|2022-05-08 18:30:00|720.88|710.08|727.54|716.74|727.54|716.74|720.35|709.55|383
1652034900000|2022-05-08 18:35:00|727.53|716.73|729.35|718.55|730.18|719.38|727.53|716.73|232
1652035200000|2022-05-08 18:40:00|729.32|718.52|730.06|719.26|730.07|719.27|727.81|717.01|265
1652035500000|2022-05-08 18:45:00|730.07|719.27|728.63|717.83|731.13|720.33|727.62|716.82|259
1652035800000|2022-05-08 18:50:00|728.62|717.82|727.91|717.11|729.71|718.91|726.75|715.95|213
1652036100000|2022-05-08 18:55:00|727.92|717.12|727.9|717.1|728.46|717.66|726.38|715.58|183
1652036400000|2022-05-08 19:00:00|727.84|717.04|727.22|716.42|729.7|718.9|726.47|715.67|258
1652036700000|2022-05-08 19:05:00|727.23|716.43|728.27|717.47|728.89|718.09|726.67|715.87|216
1652037000000|2022-05-08 19:10:00|728.11|717.31|725.89|715.09|728.11|717.31|724.94|714.14|226
1652037300000|2022-05-08 19:15:00|725.81|715.01|728.36|717.56|729.02|718.22|725.46|714.66|178
1652037600000|2022-05-08 19:20:00|728.25|717.45|725.79|714.99|728.77|717.97|725.78|714.98|269
1652037900000|2022-05-08 19:25:00|725.89|715.09|726.34|715.54|726.34|715.54|724.5|713.7|161
1652038200000|2022-05-08 19:30:00|726.68|715.88|725.77|713.47|727.75|716.91|725.77|713.47|223
1652038500000|2022-05-08 19:35:00|725.75|713.45|725.65|713.35|725.75|713.45|724.47|712.17|144
1652038800000|2022-05-08 19:40:00|725.64|713.34|724.44|712.14|725.65|713.35|724.24|711.94|271
1652039100000|2022-05-08 19:45:00|724.42|712.12|725.8|713.5|725.83|713.53|724.21|711.91|162
1652039400000|2022-05-08 19:50:00|725.83|713.53|723.61|711.31|726.21|713.91|722.65|710.35|229
1652039700000|2022-05-08 19:55:00|723.62|711.32|724.62|712.32|724.8|712.5|722.39|710.09|148
1652040000000|2022-05-08 20:00:00|724.61|712.31|720.85|708.55|725.58|713.28|720.85|708.55|253
1652040300000|2022-05-08 20:05:00|720.76|708.46|720.01|707.71|721.01|708.71|718.48|706.18|232
1652040600000|2022-05-08 20:10:00|719.79|707.49|719.5|707.2|720.53|708.23|717.96|705.66|179
1652040900000|2022-05-08 20:15:00|719.63|707.33|718.65|706.35|719.63|707.33|716.85|704.55|257
1652041200000|2022-05-08 20:20:00|718.66|706.36|716.71|704.41|719.23|706.93|716.15|703.85|224
1652041500000|2022-05-08 20:25:00|716.7|704.4|714.05|701.75|716.71|704.41|712.77|700.47|232
1652041800000|2022-05-08 20:30:00|714.07|701.77|715.49|703.19|715.49|703.19|712.93|700.63|188
1652042100000|2022-05-08 20:35:00|715.36|703.06|716.83|704.53|717.05|704.75|715.36|703.06|124
1652042400000|2022-05-08 20:40:00|716.86|704.56|718.54|706.24|722.87|710.57|716.86|704.56|226
1652042700000|2022-05-08 20:45:00|718.53|706.23|718.47|706.17|719.77|707.47|717.73|705.43|219
1652043000000|2022-05-08 20:50:00|718.29|705.99|717.62|705.32|718.67|706.37|717.62|705.32|199
1652043300000|2022-05-08 20:55:00|717.44|705.14|718.03|705.73|720.17|707.87|716.86|704.56|183
1652043600000|2022-05-08 21:00:00|718.02|705.72|719.42|708.62|721.05|709.73|718.02|705.72|136
1652043900000|2022-05-08 21:05:00|719.2|708.4|720.65|709.85|720.65|709.85|717.6|706.8|81
1652044200000|2022-05-08 21:10:00|720.54|709.74|723.9|713.1|724.22|713.42|720.04|709.24|60
1652044500000|2022-05-08 21:15:00|723.93|713.13|732.9|722.1|733.32|722.52|723.93|713.13|66
1652044800000|2022-05-08 21:20:00|733.18|722.38|733.9|723.1|738|727.2|733.18|722.38|109
1652045100000|2022-05-08 21:25:00|734.32|723.52|732.9|722.1|735.7|724.9|732.78|721.98|51
1652045400000|2022-05-08 21:30:00|732.7|721.9|732.9|722.1|735.72|724.92|732.7|721.9|47
1652045700000|2022-05-08 21:35:00|732.76|721.96|738.76|727.96|738.76|727.96|731.18|720.38|47
1652046000000|2022-05-08 21:40:00|738.51|727.71|734.57|723.77|738.51|727.71|734.57|723.77|40
1652046300000|2022-05-08 21:45:00|734.47|723.67|730.9|720.1|734.5|723.7|730.6|719.8|57
1652046600000|2022-05-08 21:50:00|730.75|719.95|734.75|723.95|734.86|724.06|730.75|719.95|44
1652046900000|2022-05-08 21:55:00|734.8|724|729.49|718.69|734.9|724.1|728.97|718.17|65
1652047200000|2022-05-08 22:00:00|729.59|718.79|726.04|715.24|731.17|720.37|722.2|711.4|167
1652047500000|2022-05-08 22:05:00|725.9|715.1|726.9|716.1|728.7|717.9|721.9|711.1|145
1652047800000|2022-05-08 22:10:00|726.92|716.12|726.93|716.13|727.87|717.07|724.9|714.1|207
1652048100000|2022-05-08 22:15:00|726.9|716.1|727.17|716.37|729.62|718.82|725.86|715.06|134
1652048400000|2022-05-08 22:20:00|727.16|716.36|730.72|719.92|730.73|719.93|726.15|715.35|198
1652048700000|2022-05-08 22:25:00|730.73|719.93|725.9|715.1|733.17|722.37|725.9|715.1|112
1652049000000|2022-05-08 22:30:00|726.02|715.22|725.73|714.93|726.02|715.22|723.7|712.9|182
1652049300000|2022-05-08 22:35:00|725.74|714.94|723.43|712.63|725.78|714.98|723.29|712.49|140
1652049600000|2022-05-08 22:40:00|723.7|712.9|723.67|712.87|726.51|715.71|723.45|712.65|150
1652049900000|2022-05-08 22:45:00|723.69|712.89|724.9|714.1|725.45|714.65|723.69|712.89|54
1652050200000|2022-05-08 22:50:00|724.87|714.07|726.25|715.45|727.73|716.93|724.87|714.07|164
1652050500000|2022-05-08 22:55:00|726.3|715.5|726.4|715.6|727.9|717.1|725.72|714.92|81
1652050800000|2022-05-08 23:00:00|726.03|715.23|726.15|715.35|726.8|716|725.17|714.37|65
1652051100000|2022-05-08 23:05:00|726.01|715.21|723.81|713.01|727.9|717.1|723.79|712.99|125
1652051400000|2022-05-08 23:10:00|723.73|712.93|722.86|712.06|723.73|712.93|722.86|712.06|60
1652051700000|2022-05-08 23:15:00|722.7|711.9|720.9|710.1|722.86|712.06|719|708.2|85
1652052000000|2022-05-08 23:20:00|720.96|710.16|721.38|710.58|721.85|711.05|720.9|710.1|51
1652052300000|2022-05-08 23:25:00|721.36|710.56|719.56|708.76|721.87|711.07|719.03|708.23|184
1652052600000|2022-05-08 23:30:00|719.18|708.38|716.8|706|719.18|708.38|714.54|703.74|182
1652052900000|2022-05-08 23:35:00|716.86|706.06|717.2|706.4|717.59|706.79|716.35|705.55|122
1652053200000|2022-05-08 23:40:00|717.15|706.35|717.4|706.6|717.4|706.6|716.15|705.35|57
1652053500000|2022-05-08 23:45:00|717.75|706.95|714.96|704.16|718.06|707.26|714.96|704.16|136
1652053800000|2022-05-08 23:50:00|715.27|704.47|713.85|703.05|715.35|704.55|713.14|702.34|188
1652054100000|2022-05-08 23:55:00|713.9|703.1|714.95|704.15|717.9|707.1|713.9|703.1|113
1652054400000|2022-05-09 00:00:00|715|704.2|716.8|706|717.75|706.95|714.35|703.55|139
1652054700000|2022-05-09 00:05:00|716.85|706.05|717.09|706.29|719.75|708.95|716.44|705.64|149
1652055000000|2022-05-09 00:10:00|717.13|706.33|717.69|706.89|720.18|709.38|716.9|706.1|154
1652055300000|2022-05-09 00:15:00|717.82|707.02|719.9|709.1|722.27|711.47|717.81|707.01|60
1652055600000|2022-05-09 00:20:00|719.77|708.97|721.67|710.87|722.8|712|719.55|708.75|71
1652055900000|2022-05-09 00:25:00|721.05|710.25|720.63|709.83|721.77|710.97|719.9|709.1|50
1652056200000|2022-05-09 00:30:00|720.75|709.95|724.42|713.62|724.55|713.75|720.75|709.95|78
1652056500000|2022-05-09 00:35:00|724.56|713.76|724.8|714|724.8|714|722.95|712.15|66
1652056800000|2022-05-09 00:40:00|724.9|714.1|726.35|715.55|726.85|716.05|724.8|714|60
1652057100000|2022-05-09 00:45:00|726.45|715.65|725.9|715.1|727.19|716.39|723.9|713.1|69
1652057400000|2022-05-09 00:50:00|725.8|715|725.9|715.1|725.9|715.1|725.03|714.23|53
1652057700000|2022-05-09 00:55:00|725.83|715.03|723.4|712.6|725.98|715.18|722.92|712.12|73
1652058000000|2022-05-09 01:00:00|723.45|712.65|722.79|711.99|723.78|712.98|722.35|711.55|68
1652058300000|2022-05-09 01:05:00|722.7|711.9|723.67|712.87|725.43|714.63|722.7|711.9|64
1652058600000|2022-05-09 01:10:00|723.62|712.82|721.9|711.1|723.68|712.88|721.47|710.67|88
1652058900000|2022-05-09 01:15:00|721.75|710.95|724.86|714.06|724.86|714.06|721.75|710.95|46
1652059200000|2022-05-09 01:20:00|724.9|714.1|723.99|713.19|726.22|715.42|723.99|713.19|88
1652059500000|2022-05-09 01:25:00|723.97|713.17|723.8|713|724.78|713.98|723.46|712.66|83
1652059800000|2022-05-09 01:30:00|723.78|712.98|723.95|713.15|724.1|713.3|722.5|711.7|110
1652060100000|2022-05-09 01:35:00|723.94|713.14|715.6|704.8|723.94|713.14|715.58|704.78|183
1652060400000|2022-05-09 01:40:00|715.73|704.93|714.95|704.15|717.68|706.88|714.83|704.03|96
1652060700000|2022-05-09 01:45:00|715.45|704.65|714.65|703.85|715.45|704.65|712.9|702.1|138
1652061000000|2022-05-09 01:50:00|714.57|703.77|715.3|704.5|715.3|704.5|713.85|703.05|75
1652061300000|2022-05-09 01:55:00|715.8|705|715.8|705|716.75|705.95|715.66|704.86|32
1652061600000|2022-05-09 02:00:00|715.7|704.9|711.9|701.1|715.7|704.9|710.9|700.1|130
1652061900000|2022-05-09 02:05:00|711.89|701.09|709.42|698.62|713.9|703.1|709.42|698.62|99
1652062200000|2022-05-09 02:10:00|708.9|698.1|709.82|699.02|709.83|699.03|706.9|696.1|231
1652062500000|2022-05-09 02:15:00|709.9|699.1|707.9|697.1|710.08|699.28|707.9|697.1|206
1652062800000|2022-05-09 02:20:00|707.97|697.17|706.55|695.75|708.12|697.32|705.49|694.69|236
1652063100000|2022-05-09 02:25:00|706.56|695.76|700.9|690.1|706.56|695.76|697.1|686.3|257
1652063400000|2022-05-09 02:30:00|701.28|690.48|703.95|693.15|705.9|695.1|700.3|689.5|147
1652063700000|2022-05-09 02:35:00|704.4|693.6|698.8|688|704.9|694.1|696.7|685.9|193
1652064000000|2022-05-09 02:40:00|698.9|688.1|696.44|685.64|700.28|689.48|696.44|685.64|141
1652064300000|2022-05-09 02:45:00|696.35|685.55|695.06|684.26|698.82|688.02|694.9|684.1|171
1652064600000|2022-05-09 02:50:00|695.07|684.27|694.93|684.13|696.71|685.91|692.68|681.88|174
1652064900000|2022-05-09 02:55:00|693.95|683.15|695.95|685.15|699.9|689.1|691.6|680.8|200
1652065200000|2022-05-09 03:00:00|695.84|685.04|695.21|684.41|695.96|685.16|694.29|683.49|135
1652065500000|2022-05-09 03:05:00|694.99|684.19|702|691.2|702.01|691.21|694.99|684.19|184
1652065800000|2022-05-09 03:10:00|701.9|691.1|703.9|693.1|705.9|695.1|701.33|690.53|170
1652066100000|2022-05-09 03:15:00|704.05|693.25|703.56|692.76|709.4|698.6|703.56|692.76|176
1652066400000|2022-05-09 03:20:00|703.48|692.68|705.4|694.6|706.43|695.63|701.8|691|173
1652066700000|2022-05-09 03:25:00|705.35|694.55|702.84|692.04|705.83|695.03|701.9|691.1|265
1652067000000|2022-05-09 03:30:00|702.86|692.06|707.74|696.94|707.89|697.09|702.86|692.06|288
1652067300000|2022-05-09 03:35:00|707.72|696.92|705.4|694.6|707.8|697|705.06|694.26|227
1652067600000|2022-05-09 03:40:00|705.77|694.97|704.8|694|706.83|696.03|703.95|693.15|138
1652067900000|2022-05-09 03:45:00|704.68|693.88|702.9|692.1|704.68|693.88|702.54|691.74|58
1652068200000|2022-05-09 03:50:00|703.05|692.25|703.74|692.94|704.83|694.03|702.75|691.95|58
1652068500000|2022-05-09 03:55:00|703.75|692.95|697.9|687.1|703.75|692.95|697.66|686.86|107
1652068800000|2022-05-09 04:00:00|698.2|687.4|699.7|688.9|700.81|690.01|698.2|687.4|80
1652069100000|2022-05-09 04:05:00|699.75|688.95|700.9|690.1|703.17|692.37|699.5|688.7|182
1652069400000|2022-05-09 04:10:00|701.23|690.43|704.9|694.1|704.96|694.16|701.18|690.38|165
1652069700000|2022-05-09 04:15:00|705.02|694.22|706.81|696.01|707.03|696.23|704.09|693.29|181
1652070000000|2022-05-09 04:20:00|706.85|696.05|707.4|696.6|707.66|696.86|705.05|694.25|226
1652070300000|2022-05-09 04:25:00|707.3|696.5|707.32|696.52|707.9|697.1|706.65|695.85|145
1652070600000|2022-05-09 04:30:00|707.5|696.7|706.8|696|707.85|697.05|706.76|695.96|202
1652070900000|2022-05-09 04:35:00|706.79|695.99|707.37|696.57|707.61|696.81|705.94|695.14|174
1652071200000|2022-05-09 04:40:00|707.07|696.27|706.75|695.95|707.07|696.27|705.4|694.6|46
1652071500000|2022-05-09 04:45:00|706.8|696|706.81|696.01|707.75|696.95|706.05|695.25|124
1652071800000|2022-05-09 04:50:00|706.3|695.5|703.37|692.57|706.7|695.9|703.15|692.35|104
1652072100000|2022-05-09 04:55:00|703.35|692.55|703.49|692.69|703.9|693.1|702.61|691.81|45
1652072400000|2022-05-09 05:00:00|703.44|692.64|702.52|691.72|705.82|695.02|702.15|691.35|101
1652072700000|2022-05-09 05:05:00|702.51|691.71|704.85|694.05|704.85|694.05|701.15|690.35|147
1652073000000|2022-05-09 05:10:00|704.75|693.95|701.96|691.16|704.85|694.05|701|690.2|115
1652073300000|2022-05-09 05:15:00|701.94|691.14|704.69|693.89|704.77|693.97|701.04|690.24|57
1652073600000|2022-05-09 05:20:00|704.55|693.75|699.66|688.86|704.74|693.94|698.91|688.11|142
1652073900000|2022-05-09 05:25:00|699.61|688.81|701.59|690.79|701.59|690.79|699.61|688.81|46
1652074200000|2022-05-09 05:30:00|701.64|690.84|703.11|692.31|703.8|693|699.48|688.68|126
1652074500000|2022-05-09 05:35:00|702.89|692.09|702.8|692|702.9|692.1|701.37|690.57|61
1652074800000|2022-05-09 05:40:00|702.79|691.99|702.76|691.96|703.4|692.6|700.79|689.99|84
1652075100000|2022-05-09 05:45:00|702.75|691.95|698.06|687.26|702.85|692.05|697.9|687.1|151
1652075400000|2022-05-09 05:50:00|698.05|687.25|700.9|690.1|701.77|690.97|698.05|687.25|77
1652075700000|2022-05-09 05:55:00|700.85|690.05|699.65|688.85|701.07|690.27|698.9|688.1|51
1652076000000|2022-05-09 06:00:00|699.8|689|701.37|690.57|703.6|692.8|699.8|689|108
1652076300000|2022-05-09 06:05:00|701.36|690.56|696.68|685.88|702.59|691.79|696.68|685.88|197
1652076600000|2022-05-09 06:10:00|696.67|685.87|692.83|682.03|696.67|685.87|691.13|680.33|234
1652076900000|2022-05-09 06:15:00|692.84|682.04|694.7|683.9|694.7|683.9|691.79|680.99|176
1652077200000|2022-05-09 06:20:00|694.8|684|694.75|683.95|694.8|684|692.9|682.1|83
1652077500000|2022-05-09 06:25:00|694.9|684.1|695.24|684.44|696.85|686.05|694.2|683.4|151
1652077800000|2022-05-09 06:30:00|694.9|684.1|698.95|688.15|699.9|689.1|694.75|683.95|83
1652078100000|2022-05-09 06:35:00|698.85|688.05|697.53|686.73|699.9|689.1|696.9|686.1|132
1652078400000|2022-05-09 06:40:00|697.36|686.56|696.8|686|697.87|687.07|694.75|683.95|139
1652078700000|2022-05-09 06:45:00|696.79|685.99|698.5|687.7|699.22|688.42|696.52|685.72|247
1652079000000|2022-05-09 06:50:00|698.8|688|699.82|689.02|699.86|689.06|698.45|687.65|166
1652079300000|2022-05-09 06:55:00|699.81|689.01|697.32|686.52|699.83|689.03|697.32|686.52|148
1652079600000|2022-05-09 07:00:00|697.25|686.45|702.31|691.51|702.75|691.95|696.2|685.4|169
1652079900000|2022-05-09 07:05:00|702.75|691.95|701.77|690.97|702.9|692.1|700.95|690.15|77
1652080200000|2022-05-09 07:10:00|701.76|690.96|703.66|692.86|705.6|694.8|701.39|690.59|120
1652080500000|2022-05-09 07:15:00|703.69|692.89|698.9|688.1|703.73|692.93|697.9|687.1|93
1652080800000|2022-05-09 07:20:00|698.99|688.19|695.78|684.98|699.49|688.69|694.61|683.81|147
1652081100000|2022-05-09 07:25:00|695.79|684.99|694.43|683.63|696.9|686.1|694.11|683.31|162
1652081400000|2022-05-09 07:30:00|694.36|683.56|696.78|685.98|697.9|687.1|692.75|681.95|171
1652081700000|2022-05-09 07:35:00|696.28|685.48|696.2|685.4|697.27|686.47|694.55|683.75|148
1652082000000|2022-05-09 07:40:00|696.4|685.6|696.41|685.61|697.72|686.92|694.95|684.15|116
1652082300000|2022-05-09 07:45:00|696.4|685.6|695.92|685.12|699.8|689|695.6|684.8|138
1652082600000|2022-05-09 07:50:00|695.91|685.11|699.82|689.02|702.45|691.65|695.9|685.1|176
1652082900000|2022-05-09 07:55:00|699.81|689.01|700.01|689.21|700.7|689.9|699.04|688.24|72
1652083200000|2022-05-09 08:00:00|700|689.2|699.75|688.95|700.19|689.39|699.54|688.74|39
1652083500000|2022-05-09 08:05:00|699.8|689|701.9|691.1|703.99|693.19|699.75|688.95|94
1652083800000|2022-05-09 08:10:00|701.79|690.99|700.6|689.8|701.81|691.01|700.03|689.23|53
1652084100000|2022-05-09 08:15:00|700.5|689.7|698.06|687.26|701.53|690.73|696.9|686.1|143
1652084400000|2022-05-09 08:20:00|697.89|687.09|692.9|682.1|697.89|687.09|692.28|681.48|96
1652084700000|2022-05-09 08:25:00|692.94|682.14|696.02|685.22|696.02|685.22|692.84|682.04|108
1652085000000|2022-05-09 08:30:00|696.01|685.21|694.4|683.6|696.49|685.69|692.1|681.3|121
1652085300000|2022-05-09 08:35:00|694.9|684.1|697.9|687.1|698.55|687.75|694|683.2|103
1652085600000|2022-05-09 08:40:00|698.11|687.31|698.75|687.95|699.75|688.95|696.93|686.13|113
1652085900000|2022-05-09 08:45:00|698.9|688.1|700.8|690|700.9|690.1|697.32|686.52|82
1652086200000|2022-05-09 08:50:00|700.5|689.7|702.75|691.95|702.75|691.95|699.9|689.1|84
1652086500000|2022-05-09 08:55:00|702.9|692.1|704.01|693.21|704.5|693.7|700.74|689.94|79
1652086800000|2022-05-09 09:00:00|703.91|693.11|705.95|695.15|706.48|695.68|703|692.2|61
1652087100000|2022-05-09 09:05:00|706.05|695.25|707.9|697.1|708.65|697.85|706.05|695.25|90
1652087400000|2022-05-09 09:10:00|707.97|697.17|708.9|698.1|710.94|700.14|707.97|697.17|37
1652087700000|2022-05-09 09:15:00|709|698.2|705.35|694.55|709|698.2|705.24|694.44|144
1652088000000|2022-05-09 09:20:00|705.43|694.63|706.21|695.41|706.88|696.08|705.3|694.5|128
1652088300000|2022-05-09 09:25:00|706.05|695.25|703.04|692.24|706.48|695.68|703.04|692.24|120
1652088600000|2022-05-09 09:30:00|703.2|692.4|702.16|691.36|704.5|693.7|701.35|690.55|134
1652088900000|2022-05-09 09:35:00|702.15|691.35|702.24|691.44|703.35|692.55|700.6|689.8|141
1652089200000|2022-05-09 09:40:00|702.16|691.36|702.6|691.8|703.3|692.5|700.72|689.92|91
1652089500000|2022-05-09 09:45:00|702.35|691.55|701.17|690.37|702.55|691.75|700.93|690.13|53
1652089800000|2022-05-09 09:50:00|701.16|690.36|700.9|690.1|703.9|693.1|700.15|689.35|143
1652090100000|2022-05-09 09:55:00|701.7|690.9|701.4|690.6|701.9|691.1|699.94|689.14|77
1652090400000|2022-05-09 10:00:00|701.49|690.69|704.86|694.06|704.86|694.06|699.9|689.1|78
1652090700000|2022-05-09 10:05:00|704.85|694.05|698.48|687.68|704.85|694.05|698.4|687.6|113
1652091000000|2022-05-09 10:10:00|698.42|687.62|697.66|686.86|699.65|688.85|697.41|686.61|77
1652091300000|2022-05-09 10:15:00|697.7|686.9|696.9|686.1|698.72|687.92|696.9|686.1|114
1652091600000|2022-05-09 10:20:00|696.55|685.75|694.9|684.1|699.75|688.95|693.36|682.56|176
1652091900000|2022-05-09 10:25:00|694.75|683.95|689.4|678.6|695.04|684.24|684.93|674.13|227
1652092200000|2022-05-09 10:30:00|689.9|679.1|675.4|664.6|691.9|681.1|674.4|663.6|184
1652092500000|2022-05-09 10:35:00|676|665.2|681.95|671.15|683.8|673|676|665.2|243
1652092800000|2022-05-09 10:40:00|681.99|671.19|674.9|664.1|683.9|673.1|672.41|661.61|231
1652093100000|2022-05-09 10:45:00|674.62|663.82|673.5|662.7|677.9|667.1|667.4|656.6|370
1652093400000|2022-05-09 10:50:00|673.37|662.57|673.55|662.75|678.4|667.6|672.9|662.1|265
1652093700000|2022-05-09 10:55:00|673.6|662.8|674.25|663.45|676.88|666.08|669.95|659.15|260
1652094000000|2022-05-09 11:00:00|674.15|663.35|675.99|665.19|675.99|665.19|672.68|661.88|191
1652094300000|2022-05-09 11:05:00|676.4|665.6|671.9|661.1|677.95|667.15|671.53|660.73|235
1652094600000|2022-05-09 11:10:00|672.1|661.3|674.85|664.05|675.75|664.95|670.97|660.17|238
1652094900000|2022-05-09 11:15:00|674.82|664.02|673.18|662.38|676.49|665.69|672.9|662.1|216
1652095200000|2022-05-09 11:20:00|673.1|662.3|672.2|661.4|673.8|663|667.69|656.89|255
1652095500000|2022-05-09 11:25:00|671.95|661.15|673.69|662.89|675.48|664.68|671.95|661.15|122
1652095800000|2022-05-09 11:30:00|673.7|662.9|674.05|663.25|674.9|664.1|672.56|661.76|205
1652096100000|2022-05-09 11:35:00|674.09|663.29|676|665.2|676.65|665.85|674.01|663.21|299
1652096400000|2022-05-09 11:40:00|675.9|665.1|675.82|665.02|678.11|667.31|675.19|664.39|98
1652096700000|2022-05-09 11:45:00|675.84|665.04|675.9|665.1|678.4|667.6|675.34|664.54|143
1652097000000|2022-05-09 11:50:00|675.76|664.96|679.36|668.56|680.01|669.21|675|664.2|149
1652097300000|2022-05-09 11:55:00|679.37|668.57|683.6|672.8|683.7|672.9|679.37|668.57|104
1652097600000|2022-05-09 12:00:00|683.57|672.77|678.79|667.99|683.57|672.77|678.74|667.94|150
1652097900000|2022-05-09 12:05:00|678.76|667.96|678.16|667.36|680.15|669.35|678.16|667.36|103
1652098200000|2022-05-09 12:10:00|677.95|667.15|674.9|664.1|678.1|667.3|673.75|662.95|130
1652098500000|2022-05-09 12:15:00|674.29|663.49|672.82|662.02|674.82|664.02|672.82|662.02|119
1652098800000|2022-05-09 12:20:00|672.6|661.8|676.9|666.1|677.9|667.1|672.55|661.75|109
1652099100000|2022-05-09 12:25:00|676.93|666.13|676.6|665.8|676.94|666.14|675.22|664.42|80
1652099400000|2022-05-09 12:30:00|676.54|665.74|675.05|664.25|676.8|666|674.85|664.05|81
1652099700000|2022-05-09 12:35:00|675.2|664.4|678|667.2|678|667.2|674.9|664.1|44
1652100000000|2022-05-09 12:40:00|677.9|667.1|678.83|668.03|681.1|670.3|677.9|667.1|130
1652100300000|2022-05-09 12:45:00|678.9|668.1|678.31|667.51|679.9|669.1|676.23|665.43|115
1652100600000|2022-05-09 12:50:00|678.3|667.5|677.32|666.52|680.9|670.1|677.32|666.52|76
1652100900000|2022-05-09 12:55:00|677.16|666.36|669.95|659.15|677.16|666.36|669.8|659|120
1652101200000|2022-05-09 13:00:00|670.4|659.6|672.12|661.32|672.35|661.55|670.1|659.3|186
1652101500000|2022-05-09 13:05:00|672.45|661.65|671.9|661.1|673.17|662.37|670|659.2|119
1652101800000|2022-05-09 13:10:00|671.88|661.08|672|661.2|672|661.2|669.25|658.45|155
1652102100000|2022-05-09 13:15:00|672.4|661.6|668.28|657.48|672.9|662.1|667.55|656.75|145
1652102400000|2022-05-09 13:20:00|668.29|657.49|667.9|657.1|668.4|657.6|664.55|653.75|202
1652102700000|2022-05-09 13:25:00|667.78|656.98|663.1|652.3|667.78|656.98|663.1|652.3|240
1652103000000|2022-05-09 13:30:00|662.75|651.95|672.9|662.1|675.95|665.15|662.75|651.95|317
1652103300000|2022-05-09 13:35:00|673.9|663.1|685.28|674.48|686.58|675.78|673.9|663.1|252
1652103600000|2022-05-09 13:40:00|685.05|674.25|684.05|673.25|686.05|675.25|681.33|670.53|219
1652103900000|2022-05-09 13:45:00|684|673.2|678.24|667.44|684|673.2|677.2|666.4|209
1652104200000|2022-05-09 13:50:00|678.33|667.53|685.99|675.19|685.99|675.19|677.73|666.93|188
1652104500000|2022-05-09 13:55:00|686.04|675.24|685.11|674.31|686.04|675.24|681.81|671.01|231
1652104800000|2022-05-09 14:00:00|685|674.2|684.95|674.15|687.8|677|681.95|671.15|190
1652105100000|2022-05-09 14:05:00|684.83|674.03|679.61|668.81|685.53|674.73|679.61|668.81|190
1652105400000|2022-05-09 14:10:00|679.74|668.94|683.89|673.09|684.9|674.1|679.24|668.44|171
1652105700000|2022-05-09 14:15:00|683.79|672.99|680.9|670.1|684.9|674.1|680.55|669.75|228
1652106000000|2022-05-09 14:20:00|680.77|669.97|678.7|667.9|682.9|672.1|678.64|667.84|170
1652106300000|2022-05-09 14:25:00|678.69|667.89|677.75|666.95|680.9|670.1|676.9|666.1|141
1652106600000|2022-05-09 14:30:00|677.68|666.88|680.69|669.89|682.07|671.27|675.9|665.1|162
1652106900000|2022-05-09 14:35:00|680.72|669.92|675.69|664.89|682.7|671.9|675.28|664.48|229
1652107200000|2022-05-09 14:40:00|675.83|665.03|683|672.2|683.6|672.8|675.83|665.03|181
1652107500000|2022-05-09 14:45:00|683.75|672.95|686.25|675.45|686.87|676.07|682.2|671.4|144
1652107800000|2022-05-09 14:50:00|686.1|675.3|682.9|672.1|686.87|676.07|682|671.2|118
1652108100000|2022-05-09 14:55:00|683.06|672.26|681.04|670.24|684.13|673.33|680.9|670.1|124
1652108400000|2022-05-09 15:00:00|680.55|669.75|685.4|674.6|685.44|674.64|680.22|669.42|149
1652108700000|2022-05-09 15:05:00|685.05|674.25|686.9|676.1|686.9|676.1|683.73|672.93|83
1652109000000|2022-05-09 15:10:00|686.8|676|685.9|675.1|689.9|679.1|683.9|673.1|79
1652109300000|2022-05-09 15:15:00|686.11|675.31|683.19|672.39|687.14|676.34|683.19|672.39|103
1652109600000|2022-05-09 15:20:00|683.04|672.24|679.9|669.1|683.04|672.24|679.05|668.25|154
1652109900000|2022-05-09 15:25:00|679.82|669.02|678.95|668.15|680.68|669.88|678.05|667.25|80
1652110200000|2022-05-09 15:30:00|679|668.2|676.95|666.15|679.9|669.1|673.05|662.25|245
1652110500000|2022-05-09 15:35:00|677.13|666.33|687.15|676.35|687.15|676.35|676.15|665.35|148
1652110800000|2022-05-09 15:40:00|687.37|676.57|693|682.2|693.95|683.15|685.4|674.6|189
1652111100000|2022-05-09 15:45:00|692.95|682.15|681.98|671.18|694.02|683.22|681.9|671.1|188
1652111400000|2022-05-09 15:50:00|682.4|671.6|696.59|685.79|697.35|686.55|680.9|670.1|219
1652111700000|2022-05-09 15:55:00|696.15|685.35|693.08|682.28|697.19|686.39|692.88|682.08|142
1652112000000|2022-05-09 16:00:00|693|682.2|671.9|661.1|693.08|682.28|667.25|656.45|320
1652112300000|2022-05-09 16:05:00|671.4|660.6|675.4|664.6|681.3|670.5|671|660.2|203
1652112600000|2022-05-09 16:10:00|674.9|664.1|678.9|668.1|680.4|669.6|674.9|664.1|174
1652112900000|2022-05-09 16:15:00|678.83|668.03|676.9|666.1|681.9|671.1|676.61|665.81|150
1652113200000|2022-05-09 16:20:00|676.5|665.7|677.9|667.1|679.27|668.47|673.52|662.72|178
1652113500000|2022-05-09 16:25:00|677.85|667.05|673.9|663.1|678.9|668.1|672.06|661.26|223
1652113800000|2022-05-09 16:30:00|673.85|663.05|674.87|664.07|676.82|666.02|672.25|661.45|241
1652114100000|2022-05-09 16:35:00|674.88|664.08|662.9|652.1|674.88|664.08|662.9|652.1|244
1652114400000|2022-05-09 16:40:00|663.18|652.38|646.75|635.95|663.45|652.65|645.9|635.1|291
1652114700000|2022-05-09 16:45:00|646.9|636.1|652.3|641.5|655.49|644.69|646.75|635.95|278
1652115000000|2022-05-09 16:50:00|651.95|641.15|649.4|638.6|653.9|643.1|638.75|627.95|305
1652115300000|2022-05-09 16:55:00|649.3|638.5|654|643.2|655.4|644.6|648.15|637.35|288
1652115600000|2022-05-09 17:00:00|653.9|643.1|646.3|635.5|655.4|644.6|646.28|635.48|292
1652115900000|2022-05-09 17:05:00|646.29|635.49|651.9|641.1|657.85|647.05|637.15|626.35|414
1652116200000|2022-05-09 17:10:00|652.29|641.49|650.9|640.1|654.69|643.89|647.4|636.6|255
1652116500000|2022-05-09 17:15:00|650.5|639.7|660.95|650.15|662.4|651.6|650.5|639.7|248
1652116800000|2022-05-09 17:20:00|660.9|650.1|656.9|646.1|663.57|652.77|656.9|646.1|189
1652117100000|2022-05-09 17:25:00|657.14|646.34|660.9|650.1|661.9|651.1|656.7|645.9|127
1652117400000|2022-05-09 17:30:00|661.09|650.29|661.9|651.1|665.9|655.1|660|649.2|182
1652117700000|2022-05-09 17:35:00|661.4|650.6|663.63|652.83|663.9|653.1|658.29|647.49|103
1652118000000|2022-05-09 17:40:00|663.5|652.7|668.66|657.86|668.85|658.05|662.9|652.1|115
1652118300000|2022-05-09 17:45:00|668.67|657.87|661.29|650.49|668.9|658.1|661|650.2|123
1652118600000|2022-05-09 17:50:00|661.27|650.47|655.66|644.86|661.8|651|653.15|642.35|228
1652118900000|2022-05-09 17:55:00|655.16|644.36|655.6|644.8|661.5|650.7|654.59|643.79|131
1652119200000|2022-05-09 18:00:00|655.23|644.43|653.94|643.14|658.9|648.1|652.9|642.1|137
1652119500000|2022-05-09 18:05:00|653.95|643.15|649.94|639.14|657.33|646.53|648.89|638.09|262
1652119800000|2022-05-09 18:10:00|649.93|639.13|648.61|637.81|650.4|639.6|646.42|635.62|114
1652120100000|2022-05-09 18:15:00|648.9|638.1|651.28|640.48|653.5|642.7|648.9|638.1|94
1652120400000|2022-05-09 18:20:00|651.27|640.47|643.62|632.82|651.78|640.98|640.59|629.79|207
1652120700000|2022-05-09 18:25:00|643.4|632.6|643.4|632.6|650.4|639.6|641.45|630.65|266
1652121000000|2022-05-09 18:30:00|643.85|633.05|643.04|632.24|644.85|634.05|634.7|623.9|245
1652121300000|2022-05-09 18:35:00|643.9|633.1|629.05|618.25|643.9|633.1|629.05|618.25|314
1652121600000|2022-05-09 18:40:00|628.84|618.04|614.4|603.6|628.84|618.04|611.11|600.31|351
1652121900000|2022-05-09 18:45:00|614.49|603.69|631.65|620.85|640.5|629.7|614.4|603.6|383
1652122200000|2022-05-09 18:50:00|632|621.2|637.9|627.1|644.47|633.67|629.4|618.6|352
1652122500000|2022-05-09 18:55:00|636.9|626.1|638.9|628.1|642.9|632.1|629.4|618.6|311
1652122800000|2022-05-09 19:00:00|639.25|628.45|631.15|620.35|641.45|630.65|627.9|617.1|325
1652123100000|2022-05-09 19:05:00|631.4|620.6|632.9|622.1|637.9|627.1|630|619.2|200
1652123400000|2022-05-09 19:10:00|633.1|622.3|641.9|631.1|643.15|632.35|632.9|622.1|257
1652123700000|2022-05-09 19:15:00|642.65|631.85|638|627.2|645.4|634.6|635.8|625|201
1652124000000|2022-05-09 19:20:00|637.9|627.1|632|621.2|637.9|627.1|631.15|620.35|151
1652124300000|2022-05-09 19:25:00|631.9|621.1|631.02|620.22|634.95|624.15|629.9|619.1|178
1652124600000|2022-05-09 19:30:00|631.07|620.27|629.9|619.1|634.9|624.1|628|617.2|166
1652124900000|2022-05-09 19:35:00|629.4|618.6|638.9|628.1|638.9|628.1|627.35|616.55|185
1652125200000|2022-05-09 19:40:00|638.65|627.85|631|620.2|639.4|628.6|629.09|618.29|151
1652125500000|2022-05-09 19:45:00|631.5|620.7|626.75|615.95|632.9|622.1|625.75|614.95|171
1652125800000|2022-05-09 19:50:00|626.9|616.1|621.3|610.5|627|616.2|617.95|607.15|225
1652126100000|2022-05-09 19:55:00|621.4|610.6|629.63|618.83|634.05|623.25|621.4|610.6|250
1652126400000|2022-05-09 20:00:00|629.69|618.89|635.95|625.15|638.4|627.6|628.78|617.98|180
1652126700000|2022-05-09 20:05:00|636.35|625.55|640.95|630.15|641.4|630.6|634.77|623.97|112
1652127000000|2022-05-09 20:10:00|641.2|630.4|650.1|639.3|650.74|639.94|640.41|629.61|196
1652127300000|2022-05-09 20:15:00|650|639.2|640.9|630.1|650|639.2|640|629.2|186
1652127600000|2022-05-09 20:20:00|641.08|630.28|639.9|629.1|642.9|632.1|636.95|626.15|110
1652127900000|2022-05-09 20:25:00|639.95|629.15|641.42|630.62|646.3|635.5|639.9|629.1|115
1652128200000|2022-05-09 20:30:00|641.33|630.53|638.37|627.57|643.92|633.12|636.9|626.1|149
1652128500000|2022-05-09 20:35:00|638.27|627.47|631.47|620.67|638.57|627.77|631.47|620.67|131
1652128800000|2022-05-09 20:40:00|631.87|621.07|629.9|619.1|634.17|623.37|629.79|618.99|123
1652129100000|2022-05-09 20:45:00|629.39|618.59|633.4|622.6|633.9|623.1|627.9|617.1|128
1652129400000|2022-05-09 20:50:00|633.1|622.3|641.9|631.1|641.9|631.1|632.04|621.24|135
1652129700000|2022-05-09 20:55:00|641.85|631.05|636.84|626.04|641.85|631.05|635.67|624.87|161
1652130000000|2022-05-09 21:00:00|636.87|626.07|637.11|626.31|641.61|630.81|636.33|625.53|372
1652130300000|2022-05-09 21:05:00|637.16|626.36|645.56|634.76|645.9|635.1|636.67|625.87|279
1652130600000|2022-05-09 21:10:00|645.53|634.73|644.45|633.65|645.9|635.1|642.8|632|110
1652130900000|2022-05-09 21:15:00|644.92|634.12|640.4|629.6|646.9|636.1|640.34|629.54|72
1652131200000|2022-05-09 21:20:00|640.75|629.95|640.28|629.48|640.9|630.1|639.25|628.45|82
1652131500000|2022-05-09 21:25:00|639.9|629.1|640.97|630.17|640.97|630.17|639.9|629.1|40
1652131800000|2022-05-09 21:30:00|640.95|630.15|636.9|626.1|641.4|630.6|636.7|625.9|35
1652132100000|2022-05-09 21:35:00|637.1|626.3|637.94|627.14|638.75|627.95|636.85|626.05|35
1652132400000|2022-05-09 21:40:00|637.84|627.04|640.06|629.26|640.24|629.44|635.85|625.05|53
1652132700000|2022-05-09 21:45:00|639.9|629.1|639.75|628.95|640.8|630|638.93|628.13|38
1652133000000|2022-05-09 21:50:00|639.7|628.9|628.8|618|639.9|629.1|628.77|617.97|91
1652133300000|2022-05-09 21:55:00|628.69|617.89|624.9|614.1|628.9|618.1|624.03|613.23|127
1652133600000|2022-05-09 22:00:00|624.95|614.15|624.4|613.6|628.1|617.3|621.9|611.1|136
1652133900000|2022-05-09 22:05:00|625.05|614.25|627.22|616.42|631.9|621.1|625.05|614.25|130
1652134200000|2022-05-09 22:10:00|627.05|616.25|634.05|623.25|636.45|625.65|626.3|615.5|144
1652134500000|2022-05-09 22:15:00|634.5|623.7|636.27|625.47|637.4|626.6|633.9|623.1|96
1652134800000|2022-05-09 22:20:00|636.32|625.52|633.9|623.1|636.84|626.04|632|621.2|99
1652135100000|2022-05-09 22:25:00|634.02|623.22|631.9|621.1|634.15|623.35|630.3|619.5|90
1652135400000|2022-05-09 22:30:00|632|621.2|635.9|625.1|636.07|625.27|632|621.2|80
1652135700000|2022-05-09 22:35:00|635.85|625.05|633.8|623|636.7|625.9|633.8|623|67
1652136000000|2022-05-09 22:40:00|633.9|623.1|631.63|620.83|634.54|623.74|631.41|620.61|89
1652136300000|2022-05-09 22:45:00|631.9|621.1|631.71|620.91|633.9|623.1|628.53|617.73|134
1652136600000|2022-05-09 22:50:00|631.66|620.86|627.9|617.1|631.75|620.95|626.79|615.99|130
1652136900000|2022-05-09 22:55:00|627.73|616.93|625.81|615.01|627.8|617|623.49|612.69|122
1652137200000|2022-05-09 23:00:00|625.47|614.67|630.05|619.25|632.9|622.1|624.99|614.19|71
1652137500000|2022-05-09 23:05:00|629.9|619.1|628.9|618.1|631.5|620.7|626.14|615.34|138
1652137800000|2022-05-09 23:10:00|628.77|617.97|622.41|611.61|628.9|618.1|621.9|611.1|124
1652138100000|2022-05-09 23:15:00|622.5|611.7|619.9|609.1|624.32|613.52|619.9|609.1|138
1652138400000|2022-05-09 23:20:00|620.21|609.41|618.9|608.1|621.31|610.51|616.9|606.1|105
1652138700000|2022-05-09 23:25:00|619.05|608.25|617.4|606.6|624.9|614.1|616.9|606.1|125
1652139000000|2022-05-09 23:30:00|617.38|606.58|622.22|611.42|624.44|613.64|615.96|605.16|139
1652139300000|2022-05-09 23:35:00|622.4|611.6|618.1|607.3|625.56|614.76|618.1|607.3|167
1652139600000|2022-05-09 23:40:00|618|607.2|612.17|601.37|618.9|608.1|610.9|600.1|183
1652139900000|2022-05-09 23:45:00|611.9|601.1|609.4|598.6|617.9|607.1|607.9|597.1|239
1652140200000|2022-05-09 23:50:00|608.9|598.1|610.9|600.1|613.4|602.6|607.95|597.15|163
1652140500000|2022-05-09 23:55:00|610.75|599.95|600.4|589.6|611.04|600.24|595.9|585.1|252
1652140800000|2022-05-10 00:00:00|600.49|589.69|606.2|595.4|613.05|602.25|599.9|589.1|336
1652141100000|2022-05-10 00:05:00|605.8|595|598.65|587.85|606.87|596.07|598.65|587.85|224
1652141400000|2022-05-10 00:10:00|598.9|588.1|600.4|589.6|601.51|590.71|586.46|575.66|408
1652141700000|2022-05-10 00:15:00|600.9|590.1|593.35|582.55|601.9|591.1|591.9|581.1|351
1652142000000|2022-05-10 00:20:00|593.9|583.1|592.9|582.1|597.4|586.6|589.9|579.1|255
1652142300000|2022-05-10 00:25:00|593.03|582.23|586.9|576.1|594.25|583.45|584.85|574.05|286
1652142600000|2022-05-10 00:30:00|587.04|576.24|588.4|577.6|589.48|578.68|581.2|570.4|305
1652142900000|2022-05-10 00:35:00|588.28|577.48|602.8|592|602.9|592.1|588.28|577.48|265
1652143200000|2022-05-10 00:40:00|602.55|591.75|618|607.2|618|607.2|602.1|591.3|298
1652143500000|2022-05-10 00:45:00|618.4|607.6|609.9|599.1|622.05|611.25|609.2|598.4|369
1652143800000|2022-05-10 00:50:00|610.07|599.27|608.9|598.1|611.4|600.6|606.9|596.1|186
1652144100000|2022-05-10 00:55:00|608.1|597.3|619.65|608.85|623.4|612.6|607.6|596.8|238
1652144400000|2022-05-10 01:00:00|619.76|608.96|625.4|614.6|625.85|615.05|617.9|607.1|189
1652144700000|2022-05-10 01:05:00|624.9|614.1|631.32|620.52|631.9|621.1|620.25|609.45|243
1652145000000|2022-05-10 01:10:00|631.3|620.5|625.22|614.42|635.45|624.65|622.9|612.1|312
1652145300000|2022-05-10 01:15:00|625.4|614.6|624.9|614.1|635.2|624.4|624.72|613.92|247
1652145600000|2022-05-10 01:20:00|625.45|614.65|626.4|615.6|629.9|619.1|624.3|613.5|205
1652145900000|2022-05-10 01:25:00|625.9|615.1|630.4|619.6|631.9|621.1|625.9|615.1|171
1652146200000|2022-05-10 01:30:00|630.31|619.51|622.9|612.1|630.31|619.51|620.5|609.7|163
1652146500000|2022-05-10 01:35:00|622.75|611.95|622.4|611.6|623.65|612.85|620.87|610.07|131
1652146800000|2022-05-10 01:40:00|622.28|611.48|624.4|613.6|625|614.2|619.75|608.95|155
1652147100000|2022-05-10 01:45:00|624.05|613.25|621.43|610.63|626.03|615.23|620.7|609.9|132
1652147400000|2022-05-10 01:50:00|621.58|610.78|627.89|617.09|629.4|618.6|621.45|610.65|141
1652147700000|2022-05-10 01:55:00|627.9|617.1|621.9|611.1|628.03|617.23|621.65|610.85|158
1652148000000|2022-05-10 02:00:00|621.97|611.17|618.9|608.1|623.25|612.45|615.9|605.1|174
1652148300000|2022-05-10 02:05:00|619.27|608.47|614.5|603.7|620.16|609.36|612.95|602.15|162
1652148600000|2022-05-10 02:10:00|614.75|603.95|619.55|608.75|619.6|608.8|612.95|602.15|128
1652148900000|2022-05-10 02:15:00|619.5|608.7|620.9|610.1|621.4|610.6|617.9|607.1|102
1652149200000|2022-05-10 02:20:00|621.1|610.3|617.9|607.1|621.9|611.1|613.4|602.6|152
1652149500000|2022-05-10 02:25:00|617.53|606.73|627.15|616.35|627.7|616.9|617.37|606.57|171
1652149800000|2022-05-10 02:30:00|626.9|616.1|621.9|611.1|627.12|616.32|621.9|611.1|126
1652150100000|2022-05-10 02:35:00|622.05|611.25|625.9|615.1|625.9|615.1|619.7|608.9|132
1652150400000|2022-05-10 02:40:00|626.24|615.44|627.65|616.85|629.02|618.22|624.21|613.41|140
1652150700000|2022-05-10 02:45:00|627.9|617.1|625.49|614.69|628.05|617.25|621.9|611.1|114
1652151000000|2022-05-10 02:50:00|625.14|614.34|619.5|608.7|625.14|614.34|619.5|608.7|92
1652151300000|2022-05-10 02:55:00|619.45|608.65|617.45|606.65|619.9|609.1|616.65|605.85|34
1652151600000|2022-05-10 03:00:00|617.35|606.55|618.5|607.7|619.55|608.75|615.45|604.65|29
1652151900000|2022-05-10 03:05:00|617.35|606.55|620.4|609.6|622.5|611.7|616.2|605.4|37
1652152200000|2022-05-10 03:10:00|620.55|609.75|616.65|605.85|622.25|611.45|616.65|605.85|35
1652152500000|2022-05-10 03:15:00|616.15|605.35|617.6|606.8|618.3|607.5|615.55|604.75|34
1652152800000|2022-05-10 03:20:00|617.9|607.1|613.6|602.8|619.25|608.45|613.45|602.65|29
1652153100000|2022-05-10 03:25:00|614|603.2|615|604.2|618.55|607.75|614|603.2|40
1652153400000|2022-05-10 03:30:00|615.5|604.7|620.4|609.6|621.6|610.8|614.35|603.55|34
1652153700000|2022-05-10 03:35:00|620.75|609.95|621.5|610.7|623.7|612.9|619.65|608.85|50
1652154000000|2022-05-10 03:40:00|621|610.2|620.75|609.95|625.1|614.3|619.45|608.65|42
1652154300000|2022-05-10 03:45:00|620.4|609.6|623.9|613.1|624.9|614.1|619.6|608.8|40
1652154600000|2022-05-10 03:50:00|623.4|612.6|622.45|611.65|623.4|612.6|621.4|610.6|32
1652154900000|2022-05-10 03:55:00|622.85|612.05|616.65|605.85|625.65|614.85|616.55|605.75|42
1652155200000|2022-05-10 04:00:00|616.7|605.9|617.5|606.7|619.65|608.85|613.55|602.75|58
1652155500000|2022-05-10 04:05:00|617.85|607.05|624.32|613.52|624.35|613.55|615.1|604.3|137
1652155800000|2022-05-10 04:10:00|624.82|614.02|621.97|611.17|625.95|615.15|620.69|609.89|134
1652156100000|2022-05-10 04:15:00|621.9|611.1|628.75|617.95|628.9|618.1|621.9|611.1|109
1652156400000|2022-05-10 04:20:00|628.9|618.1|626|615.2|630.65|619.85|626|615.2|93
1652156700000|2022-05-10 04:25:00|625.9|615.1|628.9|618.1|630.65|619.85|624.9|614.1|97
1652157000000|2022-05-10 04:30:00|628.82|618.02|633|622.2|633.9|623.1|626.9|616.1|128
1652157300000|2022-05-10 04:35:00|632.9|622.1|632.5|621.7|633.9|623.1|630.05|619.25|122
1652157600000|2022-05-10 04:40:00|632.9|622.1|629.95|619.15|634.9|624.1|628.36|617.56|102
1652157900000|2022-05-10 04:45:00|629.9|619.1|628.9|618.1|630.9|620.1|627.9|617.1|86
1652158200000|2022-05-10 04:50:00|629.4|618.6|629.9|619.1|633.9|623.1|628.76|617.96|96
1652158500000|2022-05-10 04:55:00|629.85|619.05|633.9|623.1|637|626.2|629.85|619.05|101
1652158800000|2022-05-10 05:00:00|633.55|622.75|638.95|628.15|639.9|629.1|633.55|622.75|92
1652159100000|2022-05-10 05:05:00|638.9|628.1|639.9|629.1|643.2|632.4|637.9|627.1|121
1652159400000|2022-05-10 05:10:00|639.6|628.8|640.9|630.1|640.96|630.16|638.65|627.85|80
1652159700000|2022-05-10 05:15:00|641.4|630.6|640.91|630.11|641.9|631.1|637.9|627.1|71
1652160000000|2022-05-10 05:20:00|640.83|630.03|636.65|625.85|640.83|630.03|635.9|625.1|74
1652160300000|2022-05-10 05:25:00|636.7|625.9|640.9|630.1|642.72|631.92|636.1|625.3|83
1652160600000|2022-05-10 05:30:00|640.79|629.99|643.89|633.09|643.89|633.09|639.05|628.25|89
1652160900000|2022-05-10 05:35:00|643.87|633.07|645.88|635.08|645.88|635.08|642.95|632.15|74
1652161200000|2022-05-10 05:40:00|645.29|634.49|649.9|639.1|649.9|639.1|644.85|634.05|68
1652161500000|2022-05-10 05:45:00|650|639.2|655.72|644.92|658.01|647.21|650|639.2|163
1652161800000|2022-05-10 05:50:00|655.1|644.3|650.9|640.1|656.9|646.1|650.3|639.5|144
1652162100000|2022-05-10 05:55:00|650.85|640.05|653.9|643.1|653.97|643.17|650|639.2|107
1652162400000|2022-05-10 06:00:00|653.78|642.98|656.9|646.1|656.9|646.1|651.9|641.1|95
1652162700000|2022-05-10 06:05:00|656.78|645.98|655.16|644.36|658.61|647.81|654.75|643.95|147
1652163000000|2022-05-10 06:10:00|655.05|644.25|661.75|650.95|661.9|651.1|655.05|644.25|137
1652163300000|2022-05-10 06:15:00|661.7|650.9|659.9|649.1|663.95|653.15|659.85|649.05|167
1652163600000|2022-05-10 06:20:00|659.87|649.07|661.7|650.9|661.7|650.9|657.5|646.7|64
1652163900000|2022-05-10 06:25:00|661.9|651.1|662|651.2|664.07|653.27|658.9|648.1|143
1652164200000|2022-05-10 06:30:00|661.95|651.15|664.1|653.3|665.58|654.78|658.9|648.1|160
1652164500000|2022-05-10 06:35:00|663.95|653.15|669.9|659.1|670.4|659.6|663.9|653.1|122
1652164800000|2022-05-10 06:40:00|669.73|658.93|668.9|658.1|669.73|658.93|665|654.2|111
1652165100000|2022-05-10 06:45:00|669.18|658.38|662.9|652.1|669.25|658.45|661.9|651.1|122
1652165400000|2022-05-10 06:50:00|662.95|652.15|661.9|651.1|664.9|654.1|661.05|650.25|135
1652165700000|2022-05-10 06:55:00|661.85|651.05|657.9|647.1|662.37|651.57|657.9|647.1|102
1652166000000|2022-05-10 07:00:00|657.84|647.04|661.05|650.25|661.22|650.42|657.84|647.04|128
1652166300000|2022-05-10 07:05:00|661|650.2|652.9|642.1|661|650.2|652.9|642.1|110
1652166600000|2022-05-10 07:10:00|652.75|641.95|653.25|642.45|653.25|642.45|649.95|639.15|102
1652166900000|2022-05-10 07:15:00|653.75|642.95|650.29|639.49|656.6|645.8|649.9|639.1|139
1652167200000|2022-05-10 07:20:00|650.05|639.25|651.12|640.32|655.42|644.62|648.9|638.1|155
1652167500000|2022-05-10 07:25:00|651.07|640.27|651.4|640.6|653.9|643.1|650.9|640.1|91
1652167800000|2022-05-10 07:30:00|651.25|640.45|648.9|638.1|651.25|640.45|648.24|637.44|114
1652168100000|2022-05-10 07:35:00|649.24|638.44|651.9|641.1|651.9|641.1|647.9|637.1|71
1652168400000|2022-05-10 07:40:00|652.06|641.26|646.9|636.1|652.9|642.1|646.4|635.6|87
1652168700000|2022-05-10 07:45:00|647.05|636.25|647.8|637|648.9|638.1|645.9|635.1|94
1652169000000|2022-05-10 07:50:00|647.9|637.1|646.9|636.1|651.49|640.69|646.69|635.89|95
1652169300000|2022-05-10 07:55:00|647|636.2|645.9|635.1|649.7|638.9|645.9|635.1|115
1652169600000|2022-05-10 08:00:00|645.84|635.04|648.8|638|650.9|640.1|645.1|634.3|93
1652169900000|2022-05-10 08:05:00|648.57|637.77|653.9|643.1|653.9|643.1|648.51|637.71|71
1652170200000|2022-05-10 08:10:00|653.77|642.97|651.4|640.6|654.9|644.1|650.9|640.1|81
1652170500000|2022-05-10 08:15:00|651.25|640.45|656.95|646.15|657.27|646.47|651.25|640.45|93
1652170800000|2022-05-10 08:20:00|657|646.2|658.6|647.8|659.9|649.1|656.57|645.77|115
1652171100000|2022-05-10 08:25:00|658.45|647.65|660.9|650.1|660.9|650.1|657.49|646.69|87
1652171400000|2022-05-10 08:30:00|660.77|649.97|658.23|647.43|663.5|652.7|656.76|645.96|99
1652171700000|2022-05-10 08:35:00|657.95|647.15|659.9|649.1|660.73|649.93|656.9|646.1|76
1652172000000|2022-05-10 08:40:00|659.45|648.65|658.9|648.1|659.9|649.1|656.95|646.15|74
1652172300000|2022-05-10 08:45:00|659.03|648.23|656.9|646.1|660.9|650.1|654.85|644.05|96
1652172600000|2022-05-10 08:50:00|656.77|645.97|657.9|647.1|658.9|648.1|655.6|644.8|116
1652172900000|2022-05-10 08:55:00|657.79|646.99|658.9|648.1|662.27|651.47|657.4|646.6|90
1652173200000|2022-05-10 09:00:00|659.03|648.23|658.31|647.51|661.92|651.12|658.31|647.51|84
1652173500000|2022-05-10 09:05:00|658.4|647.6|654.9|644.1|659.19|648.39|654.05|643.25|91
1652173800000|2022-05-10 09:10:00|655.83|645.03|658.9|648.1|659.49|648.69|655.54|644.74|78
1652174100000|2022-05-10 09:15:00|659.04|648.24|656.69|645.89|660.87|650.07|655.35|644.55|63
1652174400000|2022-05-10 09:20:00|656.8|646|650.9|640.1|657.35|646.55|650.1|639.3|125
1652174700000|2022-05-10 09:25:00|650.75|639.95|649.05|638.25|652.08|641.28|648.45|637.65|123
1652175000000|2022-05-10 09:30:00|649.15|638.35|651.9|641.1|652.12|641.32|648.74|637.94|124
1652175300000|2022-05-10 09:35:00|652|641.2|656.9|646.1|656.9|646.1|651|640.2|95
1652175600000|2022-05-10 09:40:00|657.16|646.36|652.28|641.48|657.9|647.1|651.61|640.81|117
1652175900000|2022-05-10 09:45:00|651.9|641.1|653.4|642.6|654|643.2|649.9|639.1|64
1652176200000|2022-05-10 09:50:00|653.53|642.73|647.9|637.1|653.53|642.73|647.9|637.1|68
1652176500000|2022-05-10 09:55:00|647.68|636.88|647.85|637.05|649.9|639.1|647.25|636.45|78
1652176800000|2022-05-10 10:00:00|647.8|637|647.4|636.6|651.74|640.94|646.4|635.6|112
1652177100000|2022-05-10 10:05:00|647.9|637.1|650.43|639.63|651.74|640.94|647.9|637.1|134
1652177400000|2022-05-10 10:10:00|650.57|639.77|648.9|638.1|652.64|641.84|648.5|637.7|87
1652177700000|2022-05-10 10:15:00|648.87|638.07|651.24|640.44|651.9|641.1|645.9|635.1|122
1652178000000|2022-05-10 10:20:00|650.9|640.1|654.26|643.46|654.9|644.1|650.3|639.5|83
1652178300000|2022-05-10 10:25:00|653.9|643.1|654.06|643.26|654.65|643.85|653.11|642.31|61
1652178600000|2022-05-10 10:30:00|653.9|643.1|651.9|641.1|655.9|645.1|650.9|640.1|65
1652178900000|2022-05-10 10:35:00|651.77|640.97|650.9|640.1|654.9|644.1|648.9|638.1|126
1652179200000|2022-05-10 10:40:00|651.04|640.24|652.9|642.1|652.95|642.15|650.9|640.1|76
1652179500000|2022-05-10 10:45:00|653.16|642.36|654.9|644.1|655.7|644.9|652.25|641.45|77
1652179800000|2022-05-10 10:50:00|655.18|644.38|649.9|639.1|655.85|645.05|649.9|639.1|64
1652180100000|2022-05-10 10:55:00|650.19|639.39|648.9|638.1|651.6|640.8|648.02|637.22|87
1652180400000|2022-05-10 11:00:00|649.14|638.34|648.7|637.9|651|640.2|646.95|636.15|92
1652180700000|2022-05-10 11:05:00|648.9|638.1|651.24|640.44|651.24|640.44|647.9|637.1|68
1652181000000|2022-05-10 11:10:00|651.74|640.94|651.9|641.1|652.74|641.94|651.27|640.47|34
1652181300000|2022-05-10 11:15:00|652.15|641.35|656.9|646.1|657.2|646.4|651.79|640.99|81
1652181600000|2022-05-10 11:20:00|657.05|646.25|660.74|649.94|660.85|650.05|656.05|645.25|84
1652181900000|2022-05-10 11:25:00|660.8|650|659.5|648.7|660.95|650.15|657.57|646.77|70
1652182200000|2022-05-10 11:30:00|659.73|648.93|662.15|651.35|662.9|652.1|658.45|647.65|97
1652182500000|2022-05-10 11:35:00|661.9|651.1|662.67|651.87|663.8|653|660.9|650.1|59
1652182800000|2022-05-10 11:40:00|662.3|651.5|663.16|652.36|664.9|654.1|660.9|650.1|123
1652183100000|2022-05-10 11:45:00|663.2|652.4|660.9|650.1|663.7|652.9|659.95|649.15|52
1652183400000|2022-05-10 11:50:00|661|650.2|656.4|645.6|661.79|650.99|656.1|645.3|91
1652183700000|2022-05-10 11:55:00|656.34|645.54|654.77|643.97|657.4|646.6|653.9|643.1|65
1652184000000|2022-05-10 12:00:00|654.35|643.55|651.26|640.46|654.55|643.75|651.26|640.46|66
1652184300000|2022-05-10 12:05:00|651.11|640.31|649.92|639.12|651.9|641.1|648.9|638.1|130
1652184600000|2022-05-10 12:10:00|649.9|639.1|649.26|638.46|651.9|641.1|648.8|638|111
1652184900000|2022-05-10 12:15:00|649.76|638.96|655|644.2|655.03|644.23|649.1|638.3|135
1652185200000|2022-05-10 12:20:00|655.06|644.26|653.9|643.1|655.06|644.26|652.9|642.1|68
1652185500000|2022-05-10 12:25:00|653.99|643.19|655.9|645.1|656.99|646.19|653.9|643.1|108
1652185800000|2022-05-10 12:30:00|655.75|644.95|657.89|647.09|658.2|647.4|653.95|643.15|99
1652186100000|2022-05-10 12:35:00|657.9|647.1|662.44|651.64|662.7|651.9|657.9|647.1|78
1652186400000|2022-05-10 12:40:00|662.04|651.24|662.85|652.05|663.9|653.1|661.65|650.85|80
1652186700000|2022-05-10 12:45:00|663.1|652.3|658.95|648.15|663.1|652.3|658.06|647.26|87
1652187000000|2022-05-10 12:50:00|658.9|648.1|665.9|655.1|665.9|655.1|658|647.2|64
1652187300000|2022-05-10 12:55:00|665.7|654.9|664.87|654.07|666.05|655.25|663.8|653|119
1652187600000|2022-05-10 13:00:00|664.98|654.18|667.9|657.1|668|657.2|663.9|653.1|108
1652187900000|2022-05-10 13:05:00|667.84|657.04|665|654.2|667.84|657.04|663.9|653.1|90
1652188200000|2022-05-10 13:10:00|665.27|654.47|663.9|653.1|665.55|654.75|663.9|653.1|28
1652188500000|2022-05-10 13:15:00|663.76|652.96|656.9|646.1|663.76|652.96|655.9|645.1|82
1652188800000|2022-05-10 13:20:00|656.75|645.95|657.9|647.1|657.9|647.1|656.03|645.23|62
1652189100000|2022-05-10 13:25:00|658.35|647.55|660.4|649.6|660.9|650.1|658.35|647.55|83
1652189400000|2022-05-10 13:30:00|660.46|649.66|652.76|641.96|665.85|655.05|652.76|641.96|169
1652189700000|2022-05-10 13:35:00|652.2|641.4|652.9|642.1|654.4|643.6|647.3|636.5|135
1652190000000|2022-05-10 13:40:00|653.17|642.37|648.9|638.1|653.17|642.37|648.35|637.55|103
1652190300000|2022-05-10 13:45:00|649|638.2|648.8|638|649|638.2|644.95|634.15|118
1652190600000|2022-05-10 13:50:00|648.9|638.1|653.9|643.1|654.72|643.92|648.9|638.1|96
1652190900000|2022-05-10 13:55:00|654.02|643.22|655.13|644.33|656.35|645.55|651.9|641.1|148
1652191200000|2022-05-10 14:00:00|655.12|644.32|658|647.2|658.73|647.93|652.48|641.68|153
1652191500000|2022-05-10 14:05:00|658.2|647.4|655.95|645.15|661.9|651.1|655.95|645.15|159
1652191800000|2022-05-10 14:10:00|656.09|645.29|652.7|641.9|657.45|646.65|649.9|639.1|179
1652192100000|2022-05-10 14:15:00|652.75|641.95|653.9|643.1|653.9|643.1|649.9|639.1|136
1652192400000|2022-05-10 14:20:00|654.29|643.49|653.9|643.1|654.9|644.1|649.9|639.1|115
1652192700000|2022-05-10 14:25:00|653.79|642.99|649.9|639.1|653.9|643.1|648.19|637.39|132
1652193000000|2022-05-10 14:30:00|649.8|639|647.4|636.6|652.07|641.27|646.4|635.6|126
1652193300000|2022-05-10 14:35:00|647.9|637.1|643.05|632.25|648.9|638.1|641.01|630.21|154
1652193600000|2022-05-10 14:40:00|642.72|631.92|639.58|628.78|642.72|631.92|637.9|627.1|163
1652193900000|2022-05-10 14:45:00|639.9|629.1|634.95|624.15|640.6|629.8|634.9|624.1|122
1652194200000|2022-05-10 14:50:00|634.9|624.1|638.4|627.6|639.5|628.7|630|619.2|159
1652194500000|2022-05-10 14:55:00|637.9|627.1|633.4|622.6|638.31|627.51|632.9|622.1|144
1652194800000|2022-05-10 15:00:00|632.9|622.1|629.4|618.6|635.05|624.25|628.5|617.7|137
1652195100000|2022-05-10 15:05:00|629.9|619.1|624.9|614.1|629.9|619.1|624.9|614.1|120
1652195400000|2022-05-10 15:10:00|624.65|613.85|625.12|614.32|629.96|619.16|623.08|612.28|140
1652195700000|2022-05-10 15:15:00|624.9|614.1|631.75|620.95|631.75|620.95|623.99|613.19|141
1652196000000|2022-05-10 15:20:00|631.9|621.1|627.31|616.51|633.9|623.1|626.4|615.6|110
1652196300000|2022-05-10 15:25:00|627.9|617.1|630.4|619.6|630.9|620.1|624.39|613.59|144
1652196600000|2022-05-10 15:30:00|630.9|620.1|633.6|622.8|634.9|624.1|630.2|619.4|137
1652196900000|2022-05-10 15:35:00|633.9|623.1|643.9|633.1|644.9|634.1|633.9|623.1|145
1652197200000|2022-05-10 15:40:00|643.75|632.95|642.4|631.6|644.9|634.1|638.78|627.98|134
1652197500000|2022-05-10 15:45:00|642.9|632.1|639.85|629.05|642.9|632.1|637.83|627.03|141
1652197800000|2022-05-10 15:50:00|639.9|629.1|641.14|630.34|641.15|630.35|634.9|624.1|118
1652198100000|2022-05-10 15:55:00|641.64|630.84|641.4|630.6|642.9|632.1|635.8|625|106
1652198400000|2022-05-10 16:00:00|641.9|631.1|643.9|633.1|644.83|634.03|640.9|630.1|144
1652198700000|2022-05-10 16:05:00|644.08|633.28|634.86|624.06|644.09|633.29|634.86|624.06|126
1652199000000|2022-05-10 16:10:00|634.65|623.85|637.9|627.1|639.72|628.92|632.9|622.1|88
1652199300000|2022-05-10 16:15:00|637.98|627.18|636.59|625.79|641.85|631.05|635.9|625.1|150
1652199600000|2022-05-10 16:20:00|636.15|625.35|635.14|624.34|637.39|626.59|634.18|623.38|122
1652199900000|2022-05-10 16:25:00|634.95|624.15|634.9|624.1|637.77|626.97|634.64|623.84|115
1652200200000|2022-05-10 16:30:00|634.63|623.83|628.9|618.1|635.28|624.48|625.95|615.15|162
1652200500000|2022-05-10 16:35:00|628.4|617.6|627.9|617.1|631.75|620.95|627.9|617.1|115
1652200800000|2022-05-10 16:40:00|627.81|617.01|630.57|619.77|632.25|621.45|627.81|617.01|130
1652201100000|2022-05-10 16:45:00|630.9|620.1|637.05|626.25|638.4|627.6|630.9|620.1|147
1652201400000|2022-05-10 16:50:00|636.9|626.1|633.45|622.65|637|626.2|630.9|620.1|154
1652201700000|2022-05-10 16:55:00|633.12|622.32|634.4|623.6|635.57|624.77|631.9|621.1|150
1652202000000|2022-05-10 17:00:00|635|624.2|638.9|628.1|640.9|630.1|634.95|624.15|107
1652202300000|2022-05-10 17:05:00|639.07|628.27|640.2|629.4|641.99|631.19|638.9|628.1|109
1652202600000|2022-05-10 17:10:00|640.21|629.41|639.06|628.26|640.21|629.41|636.83|626.03|97
1652202900000|2022-05-10 17:15:00|639.09|628.29|637.82|627.02|640.9|630.1|636.9|626.1|125
1652203200000|2022-05-10 17:20:00|637.9|627.1|639.1|628.3|639.9|629.1|636.9|626.1|156
1652203500000|2022-05-10 17:25:00|639.15|628.35|641.51|630.71|641.9|631.1|639.15|628.35|59
1652203800000|2022-05-10 17:30:00|641.9|631.1|644.73|633.93|645.75|634.95|641.9|631.1|161
1652204100000|2022-05-10 17:35:00|644.83|634.03|647.85|637.05|650.1|639.3|644.83|634.03|144
1652204400000|2022-05-10 17:40:00|647.9|637.1|647.8|637|650.06|639.26|647.28|636.48|198
1652204700000|2022-05-10 17:45:00|647.79|636.99|650.78|639.98|650.9|640.1|647.79|636.99|90
1652205000000|2022-05-10 17:50:00|650.85|640.05|647.2|636.4|650.9|640.1|644.9|634.1|195
1652205300000|2022-05-10 17:55:00|647.19|636.39|646.95|636.15|647.9|637.1|645.73|634.93|154
1652205600000|2022-05-10 18:00:00|647.4|636.6|643.39|632.59|647.4|636.6|642.9|632.1|196
1652205900000|2022-05-10 18:05:00|642.9|632.1|641.15|630.35|643.74|632.94|640.95|630.15|120
1652206200000|2022-05-10 18:10:00|641.05|630.25|644.31|633.51|644.31|633.51|641|630.2|106
1652206500000|2022-05-10 18:15:00|644.39|633.59|639.89|629.09|644.39|633.59|633.1|622.3|162
1652206800000|2022-05-10 18:20:00|639.85|629.05|639.9|629.1|641.42|630.62|639.1|628.3|114
1652207100000|2022-05-10 18:25:00|639.77|628.97|637.9|627.1|639.77|628.97|634.9|624.1|139
1652207400000|2022-05-10 18:30:00|637.78|626.98|635.92|625.12|639.25|628.45|634.9|624.1|106
1652207700000|2022-05-10 18:35:00|636.65|625.85|637.55|626.75|639.9|629.1|636.6|625.8|109
1652208000000|2022-05-10 18:40:00|637.56|626.76|640.14|629.34|640.77|629.97|634.16|623.36|126
1652208300000|2022-05-10 18:45:00|639.9|629.1|637.03|626.23|639.9|629.1|634.21|623.41|155
1652208600000|2022-05-10 18:50:00|636.9|626.1|636.86|626.06|638.72|627.92|636|625.2|133
1652208900000|2022-05-10 18:55:00|636.76|625.96|633.9|623.1|636.9|626.1|632.52|621.72|160
1652209200000|2022-05-10 19:00:00|634.61|623.81|634.9|624.1|636.9|626.1|634.22|623.42|125
1652209500000|2022-05-10 19:05:00|635.07|624.27|631.92|621.12|635.9|625.1|630.9|620.1|158
1652209800000|2022-05-10 19:10:00|631.93|621.13|631.9|621.1|632.35|621.55|628.81|618.01|120
1652210100000|2022-05-10 19:15:00|631.66|620.86|630.9|620.1|633.9|623.1|628.9|618.1|110
1652210400000|2022-05-10 19:20:00|630.74|619.94|627.78|616.98|630.74|619.94|627.39|616.59|100
1652210700000|2022-05-10 19:25:00|627.83|617.03|628.3|617.5|629.4|618.6|626.85|616.05|77
1652211000000|2022-05-10 19:30:00|628.23|617.43|625.7|614.9|628.29|617.49|624.9|614.1|103
1652211300000|2022-05-10 19:35:00|625.69|614.89|623.28|612.48|625.8|615|621.96|611.16|94
1652211600000|2022-05-10 19:40:00|622.9|612.1|622.01|611.21|625.67|614.87|621.5|610.7|151
1652211900000|2022-05-10 19:45:00|622.16|611.36|624.35|613.55|625.9|615.1|622.16|611.36|69
1652212200000|2022-05-10 19:50:00|624.29|613.49|627.05|616.25|627.46|616.66|621.85|611.05|178
1652212500000|2022-05-10 19:55:00|626.9|616.1|624.35|613.55|626.9|616.1|624.1|613.3|131
1652212800000|2022-05-10 20:00:00|624.24|613.44|622.85|612.05|624.9|614.1|621.16|610.36|131
1652213100000|2022-05-10 20:05:00|622.86|612.06|623.62|612.82|626.9|616.1|622.84|612.04|100
1652213400000|2022-05-10 20:10:00|623.12|612.32|622.85|612.05|624.19|613.39|621.75|610.95|84
1652213700000|2022-05-10 20:15:00|622.75|611.95|622.79|611.99|625.18|614.38|622.24|611.44|92
1652214000000|2022-05-10 20:20:00|622.55|611.75|622.9|612.1|622.9|612.1|621.75|610.95|60
1652214300000|2022-05-10 20:25:00|622.98|612.18|622.9|612.1|623.75|612.95|622.45|611.65|30
1652214600000|2022-05-10 20:30:00|622.76|611.96|618.17|607.37|622.76|611.96|618.1|607.3|120
1652214900000|2022-05-10 20:35:00|618.58|607.78|619.81|609.01|620.7|609.9|616.95|606.15|131
1652215200000|2022-05-10 20:40:00|619.79|608.99|616.87|606.07|620|609.2|616.87|606.07|87
1652215500000|2022-05-10 20:45:00|616.86|606.06|613.65|602.85|618.31|607.51|613.65|602.85|203
1652215800000|2022-05-10 20:50:00|613.4|602.6|613.9|603.1|614.95|604.15|611.9|601.1|148
1652216100000|2022-05-10 20:55:00|613.85|603.05|614.31|603.51|614.34|603.54|611.83|601.03|123
1652216400000|2022-05-10 21:00:00|614.34|603.54|610.89|600.09|615.9|605.1|610.89|600.09|435
1652216700000|2022-05-10 21:05:00|610.9|600.1|608.88|598.08|613.87|603.07|608.88|598.08|389
1652217000000|2022-05-10 21:10:00|608.89|598.09|607.75|596.95|609.78|598.98|606.05|595.25|124
1652217300000|2022-05-10 21:15:00|607.8|597|606.4|595.6|607.8|597|606.2|595.4|37
1652217600000|2022-05-10 21:20:00|606.65|595.85|603.55|592.75|607.99|597.19|603.4|592.6|131
1652217900000|2022-05-10 21:25:00|603.62|592.82|602.32|591.52|604.13|593.33|601.24|590.44|91
1652218200000|2022-05-10 21:30:00|602.6|591.8|600.04|589.24|602.9|592.1|600.04|589.24|34
1652218500000|2022-05-10 21:35:00|599.9|589.1|596.12|585.32|601.1|590.3|596.12|585.32|134
1652218800000|2022-05-10 21:40:00|596.24|585.44|596.07|585.27|596.9|586.1|595|584.2|167
1652219100000|2022-05-10 21:45:00|596.53|585.73|595.95|585.15|599.46|588.66|595.95|585.15|156
1652219400000|2022-05-10 21:50:00|596.01|585.21|591.9|581.1|596.01|585.21|591.9|581.1|100
1652219700000|2022-05-10 21:55:00|591.75|580.95|590.04|579.24|592.95|582.15|589.35|578.55|202
1652220000000|2022-05-10 22:00:00|589.95|579.15|597.4|586.6|603.2|592.4|589.2|578.4|198
1652220300000|2022-05-10 22:05:00|597.12|586.32|604.75|593.95|604.75|593.95|596.6|585.8|161
1652220600000|2022-05-10 22:10:00|604.9|594.1|606.34|595.54|608.4|597.6|602.63|591.83|166
1652220900000|2022-05-10 22:15:00|606.14|595.34|609.5|598.7|609.5|598.7|602.9|592.1|120
1652221200000|2022-05-10 22:20:00|609.9|599.1|605.19|594.39|610.95|600.15|603.1|592.3|194
1652221500000|2022-05-10 22:25:00|605.59|594.79|600.4|589.6|605.59|594.79|599.55|588.75|136
1652221800000|2022-05-10 22:30:00|599.9|589.1|599.9|589.1|600.9|590.1|597.93|587.13|110
1652222100000|2022-05-10 22:35:00|599.61|588.81|595.95|585.15|599.9|589.1|594.15|583.35|207
1652222400000|2022-05-10 22:40:00|595.9|585.1|600.79|589.99|600.9|590.1|594.9|584.1|183
1652222700000|2022-05-10 22:45:00|600.78|589.98|596.77|585.97|602.35|591.55|593.9|583.1|151
1652223000000|2022-05-10 22:50:00|596.32|585.52|603.95|593.15|604.9|594.1|596.12|585.32|161
1652223300000|2022-05-10 22:55:00|603.9|593.1|603.9|593.1|609|598.2|601.9|591.1|160
1652223600000|2022-05-10 23:00:00|604|593.2|612.9|602.1|612.9|602.1|602.4|591.6|152
1652223900000|2022-05-10 23:05:00|612.4|601.6|618.4|607.6|618.9|608.1|610.9|600.1|162
1652224200000|2022-05-10 23:10:00|617.9|607.1|614.1|603.3|618.9|608.1|613.26|602.46|124
1652224500000|2022-05-10 23:15:00|614.4|603.6|612.49|601.69|618.4|607.6|611.89|601.09|117
1652224800000|2022-05-10 23:20:00|612.29|601.49|615.1|604.3|616.06|605.26|609.45|598.65|115
1652225100000|2022-05-10 23:25:00|615.07|604.27|615.9|605.1|618.68|607.88|613.1|602.3|97
1652225400000|2022-05-10 23:30:00|615.82|605.02|612.57|601.77|616.53|605.73|612.2|601.4|122
1652225700000|2022-05-10 23:35:00|612.59|601.79|608.76|597.96|612.8|602|607.9|597.1|90
1652226000000|2022-05-10 23:40:00|608.57|597.77|610.15|599.35|610.4|599.6|605.9|595.1|134
1652226300000|2022-05-10 23:45:00|610|599.2|607.9|597.1|612.03|601.23|607|596.2|105
1652226600000|2022-05-10 23:50:00|608|597.2|613.9|603.1|614|603.2|608|597.2|105
1652226900000|2022-05-10 23:55:00|613.86|603.06|612.77|601.97|614.9|604.1|611.94|601.14|140
1652227200000|2022-05-11 00:00:00|612.9|602.1|615.4|604.6|616.9|606.1|610.75|599.95|186
1652227500000|2022-05-11 00:05:00|614.9|604.1|616.4|605.6|618.08|607.28|613.9|603.1|126
1652227800000|2022-05-11 00:10:00|616.15|605.35|618.03|607.23|618.03|607.23|609.83|599.03|154
1652228100000|2022-05-11 00:15:00|618.53|607.73|619.95|609.15|620.9|610.1|617.2|606.4|126
1652228400000|2022-05-11 00:20:00|619.96|609.16|625.07|614.27|626.4|615.6|618.9|608.1|115
1652228700000|2022-05-11 00:25:00|625.17|614.37|625.9|615.1|626.9|616.1|623.9|613.1|115
1652229000000|2022-05-11 00:30:00|626.18|615.38|624.12|613.32|626.2|615.4|621.16|610.36|112
1652229300000|2022-05-11 00:35:00|623.9|613.1|620.5|609.7|625.9|615.1|619.9|609.1|94
1652229600000|2022-05-11 00:40:00|620.9|610.1|621.84|611.04|622.65|611.85|618.49|607.69|78
1652229900000|2022-05-11 00:45:00|621.91|611.11|616.9|606.1|622.41|611.61|616.1|605.3|80
1652230200000|2022-05-11 00:50:00|617.31|606.51|617.9|607.1|618.9|608.1|614.9|604.1|94
1652230500000|2022-05-11 00:55:00|617.71|606.91|614.9|604.1|619.72|608.92|612|601.2|134
1652230800000|2022-05-11 01:00:00|614.42|603.62|615.07|604.27|616.9|606.1|610.9|600.1|129
1652231100000|2022-05-11 01:05:00|615.15|604.35|609.89|599.09|616.01|605.21|608.9|598.1|118
1652231400000|2022-05-11 01:10:00|609.9|599.1|608.53|597.73|611.9|601.1|608.53|597.73|118
1652231700000|2022-05-11 01:15:00|608.15|597.35|609.04|598.24|611.9|601.1|606.95|596.15|118
1652232000000|2022-05-11 01:20:00|608.95|598.15|607.44|596.64|609.9|599.1|606.69|595.89|67
1652232300000|2022-05-11 01:25:00|607.9|597.1|608.75|597.95|610.68|599.88|606.9|596.1|134
1652232600000|2022-05-11 01:30:00|608.73|597.93|608.8|598|611.63|600.83|606.12|595.32|123
1652232900000|2022-05-11 01:35:00|608.9|598.1|605.73|594.93|610.7|599.9|604.15|593.35|103
1652233200000|2022-05-11 01:40:00|605.33|594.53|605.95|595.15|606.05|595.25|603.54|592.74|89
1652233500000|2022-05-11 01:45:00|605.92|595.12|603.6|592.8|605.92|595.12|601.95|591.15|154
1652233800000|2022-05-11 01:50:00|604.1|593.3|606.9|596.1|606.9|596.1|603|592.2|148
1652234100000|2022-05-11 01:55:00|606.65|595.85|602.4|591.6|607.9|597.1|601.9|591.1|110
1652234400000|2022-05-11 02:00:00|602.9|592.1|599.4|588.6|602.9|592.1|597.45|586.65|158
1652234700000|2022-05-11 02:05:00|599.15|588.35|605.9|595.1|606.65|595.85|598.9|588.1|132
1652235000000|2022-05-11 02:10:00|605.76|594.96|606.9|596.1|606.9|596.1|603.27|592.47|140
1652235300000|2022-05-11 02:15:00|607.1|596.3|607.73|596.93|608.6|597.8|604.85|594.05|100
1652235600000|2022-05-11 02:20:00|607.7|596.9|616.75|605.95|616.9|606.1|605.52|594.72|177
1652235900000|2022-05-11 02:25:00|616.9|606.1|617.85|607.05|620.95|610.15|616.05|605.25|114
1652236200000|2022-05-11 02:30:00|617.4|606.6|618.55|607.75|620.9|610.1|615.9|605.1|151
1652236500000|2022-05-11 02:35:00|618.88|608.08|620.15|609.35|620.4|609.6|615.9|605.1|114
1652236800000|2022-05-11 02:40:00|620.24|609.44|617.34|606.54|620.69|609.89|615.22|604.42|113
1652237100000|2022-05-11 02:45:00|617.19|606.39|616.62|605.82|617.19|606.39|612.77|601.97|121
1652237400000|2022-05-11 02:50:00|616.55|605.75|619.15|608.35|620.9|610.1|613.9|603.1|113
1652237700000|2022-05-11 02:55:00|619.1|608.3|619.4|608.6|621.16|610.36|618.38|607.58|107
1652238000000|2022-05-11 03:00:00|619.8|609|622.65|611.85|624.04|613.24|618.82|608.02|120
1652238300000|2022-05-11 03:05:00|622.3|611.5|620.9|610.1|623.95|613.15|620.9|610.1|51
1652238600000|2022-05-11 03:10:00|620.77|609.97|617.89|607.09|620.9|610.1|617.89|607.09|64
1652238900000|2022-05-11 03:15:00|617.96|607.16|616.03|605.23|618.85|608.05|616.03|605.23|66
1652239200000|2022-05-11 03:20:00|616.13|605.33|615.9|605.1|617.85|607.05|614.46|603.66|92
1652239500000|2022-05-11 03:25:00|615.71|604.91|614.9|604.1|615.9|605.1|612.9|602.1|62
1652239800000|2022-05-11 03:30:00|615.13|604.33|615.9|605.1|617.81|607.01|612.9|602.1|90
1652240100000|2022-05-11 03:35:00|615.97|605.17|612.65|601.85|616.75|605.95|611.9|601.1|65
1652240400000|2022-05-11 03:40:00|612.28|601.48|611.9|601.1|612.9|602.1|610.9|600.1|51
1652240700000|2022-05-11 03:45:00|611.52|600.72|613|602.2|613.9|603.1|611.22|600.42|62
1652241000000|2022-05-11 03:50:00|612.9|602.1|610.29|599.49|613.9|603.1|609.9|599.1|62
1652241300000|2022-05-11 03:55:00|610.79|599.99|611|600.2|612.9|602.1|609.9|599.1|75
1652241600000|2022-05-11 04:00:00|611.31|600.51|612.82|602.02|613.19|602.39|609.56|598.76|112
1652241900000|2022-05-11 04:05:00|612.9|602.1|613.9|603.1|614.9|604.1|612.9|602.1|67
1652242200000|2022-05-11 04:10:00|613.58|602.78|606.9|596.1|613.58|602.78|605.6|594.8|133
1652242500000|2022-05-11 04:15:00|607.29|596.49|606.86|596.06|610.9|600.1|604.7|593.9|132
1652242800000|2022-05-11 04:20:00|606.9|596.1|605.9|595.1|608.9|598.1|604.9|594.1|143
1652243100000|2022-05-11 04:25:00|606.04|595.24|610.9|600.1|611.9|601.1|605.9|595.1|102
1652243400000|2022-05-11 04:30:00|611.04|600.24|608.3|597.5|611.27|600.47|607.9|597.1|101
1652243700000|2022-05-11 04:35:00|607.9|597.1|606.9|596.1|610.84|600.04|604.9|594.1|98
1652244000000|2022-05-11 04:40:00|607.14|596.34|600.9|590.1|608.69|597.89|600.85|590.05|148
1652244300000|2022-05-11 04:45:00|600.93|590.13|600.37|589.57|602.77|591.97|597.9|587.1|106
1652244600000|2022-05-11 04:50:00|600.5|589.7|601.81|591.01|602.45|591.65|598.95|588.15|102
1652244900000|2022-05-11 04:55:00|601.56|590.76|599.28|588.48|603.7|592.9|598.4|587.6|135
1652245200000|2022-05-11 05:00:00|599.14|588.34|596.73|585.93|600.06|589.26|596.15|585.35|103
1652245500000|2022-05-11 05:05:00|596.9|586.1|603.2|592.4|603.2|592.4|594.9|584.1|132
1652245800000|2022-05-11 05:10:00|602.9|592.1|610.9|600.1|614.8|604|601.05|590.25|169
1652246100000|2022-05-11 05:15:00|611.15|600.35|617.35|606.55|618.65|607.85|610.9|600.1|152
1652246400000|2022-05-11 05:20:00|617.15|606.35|615.05|604.25|618.6|607.8|614.73|603.93|136
1652246700000|2022-05-11 05:25:00|615.15|604.35|613.9|603.1|617.9|607.1|612.9|602.1|136
1652247000000|2022-05-11 05:30:00|613.91|603.11|612.9|602.1|616.9|606.1|612.05|601.25|110
1652247300000|2022-05-11 05:35:00|612.6|601.8|608.9|598.1|612.6|601.8|607.58|596.78|113
1652247600000|2022-05-11 05:40:00|609.9|599.1|607.4|596.6|610.9|600.1|606.4|595.6|154
1652247900000|2022-05-11 05:45:00|607.73|596.93|605.82|595.02|607.9|597.1|604.9|594.1|172
1652248200000|2022-05-11 05:50:00|605.73|594.93|606.9|596.1|607.9|597.1|604.2|593.4|109
1652248500000|2022-05-11 05:55:00|606.49|595.69|605.4|594.6|609.65|598.85|604.1|593.3|124
1652248800000|2022-05-11 06:00:00|605.9|595.1|606.9|596.1|607|596.2|603.1|592.3|97
1652249100000|2022-05-11 06:05:00|607.12|596.32|606.65|595.85|608.86|598.06|604.9|594.1|72
1652249400000|2022-05-11 06:10:00|606.9|596.1|605.76|594.96|608.1|597.3|604.9|594.1|124
1652249700000|2022-05-11 06:15:00|605.8|595|600.87|590.07|606|595.2|599.91|589.11|101
1652250000000|2022-05-11 06:20:00|600.9|590.1|601.02|590.22|602.57|591.77|599.9|589.1|91
1652250300000|2022-05-11 06:25:00|601.03|590.23|598.9|588.1|602.95|592.15|598.9|588.1|89
1652250600000|2022-05-11 06:30:00|599.5|588.7|600.4|589.6|602.75|591.95|598.13|587.33|113
1652250900000|2022-05-11 06:35:00|599.9|589.1|595.26|584.46|599.9|589.1|595|584.2|105
1652251200000|2022-05-11 06:40:00|595.32|584.52|589.9|579.1|596|585.2|589.61|578.81|135
1652251500000|2022-05-11 06:45:00|589.79|578.99|581.9|571.1|590.7|579.9|581.5|570.7|133
1652251800000|2022-05-11 06:50:00|582.26|571.46|580.4|569.6|584.7|573.9|580.05|569.25|146
1652252100000|2022-05-11 06:55:00|580|569.2|573.91|563.11|580.1|569.3|570.4|559.6|154
1652252400000|2022-05-11 07:00:00|573.9|563.1|580.9|570.1|581.8|571|570.9|560.1|152
1652252700000|2022-05-11 07:05:00|580.75|569.95|574.15|563.35|581.9|571.1|571|560.2|167
1652253000000|2022-05-11 07:10:00|574|563.2|578.35|567.55|580.71|569.91|573.9|563.1|229
1652253300000|2022-05-11 07:15:00|577.95|567.15|581.85|571.05|586.4|575.6|577.9|567.1|213
1652253600000|2022-05-11 07:20:00|581.4|570.6|577.2|566.4|582.66|571.86|576.09|565.29|166
1652253900000|2022-05-11 07:25:00|577.62|566.82|574.89|564.09|579.1|568.3|574.08|563.28|183
1652254200000|2022-05-11 07:30:00|574.88|564.08|569.4|558.6|574.88|564.08|569.4|558.6|197
1652254500000|2022-05-11 07:35:00|568.9|558.1|556.9|546.1|570.8|560|556.25|545.45|230
1652254800000|2022-05-11 07:40:00|556.77|545.97|563.4|552.6|566.9|556.1|556.77|545.97|280
1652255100000|2022-05-11 07:45:00|563.05|552.25|563.4|552.6|565.05|554.25|558.23|547.43|266
1652255400000|2022-05-11 07:50:00|562.9|552.1|567.9|557.1|570.75|559.95|561.85|551.05|207
1652255700000|2022-05-11 07:55:00|567.77|556.97|573.8|563|573.8|563|561.9|551.1|175
1652256000000|2022-05-11 08:00:00|573.95|563.15|570.9|560.1|578.15|567.35|567.4|556.6|226
1652256300000|2022-05-11 08:05:00|570.95|560.15|578.65|567.85|578.65|567.85|570.9|560.1|200
1652256600000|2022-05-11 08:10:00|578.9|568.1|586.9|576.1|587.36|576.56|578.9|568.1|256
1652256900000|2022-05-11 08:15:00|587.08|576.28|583.9|573.1|590.1|579.3|582.81|572.01|204
1652257200000|2022-05-11 08:20:00|583.78|572.98|586.9|576.1|591.9|581.1|582.9|572.1|195
1652257500000|2022-05-11 08:25:00|586.65|575.85|578.9|568.1|588.9|578.1|578.5|567.7|162
1652257800000|2022-05-11 08:30:00|579.12|568.32|577.6|566.8|579.9|569.1|573.32|562.52|150
1652258100000|2022-05-11 08:35:00|577.66|566.86|576.82|566.02|579.9|569.1|573.4|562.6|144
1652258400000|2022-05-11 08:40:00|576.44|565.64|581.4|570.6|581.9|571.1|575.13|564.33|175
1652258700000|2022-05-11 08:45:00|581.9|571.1|583.9|573.1|584.9|574.1|580.9|570.1|122
1652259000000|2022-05-11 08:50:00|583.79|572.99|583.99|573.19|586.9|576.1|581.52|570.72|162
1652259300000|2022-05-11 08:55:00|584.5|573.7|587.7|576.9|588.95|578.15|583|572.2|159
1652259600000|2022-05-11 09:00:00|587.9|577.1|582.95|572.15|588.25|577.45|580.9|570.1|161
1652259900000|2022-05-11 09:05:00|583|572.2|581.65|570.85|584.9|574.1|580.9|570.1|131
1652260200000|2022-05-11 09:10:00|581.9|571.1|576.9|566.1|582.02|571.22|576.9|566.1|137
1652260500000|2022-05-11 09:15:00|577.07|566.27|584.05|573.25|584.27|573.47|576.9|566.1|144
1652260800000|2022-05-11 09:20:00|583.9|573.1|587.9|577.1|588.76|577.96|582.98|572.18|133
1652261100000|2022-05-11 09:25:00|587.5|576.7|591.4|580.6|593.01|582.21|587.5|576.7|111
1652261400000|2022-05-11 09:30:00|591.37|580.57|597.5|586.7|598.95|588.15|589.79|578.99|163
1652261700000|2022-05-11 09:35:00|597.53|586.73|596.9|586.1|598.9|588.1|593.05|582.25|155
1652262000000|2022-05-11 09:40:00|597.05|586.25|592.9|582.1|598|587.2|592.78|581.98|118
1652262300000|2022-05-11 09:45:00|593.11|582.31|599.5|588.7|600.24|589.44|591.4|580.6|179
1652262600000|2022-05-11 09:50:00|599.4|588.6|600.9|590.1|602.15|591.35|597.87|587.07|135
1652262900000|2022-05-11 09:55:00|600.69|589.89|605.75|594.95|607|596.2|597.4|586.6|131
1652263200000|2022-05-11 10:00:00|605.9|595.1|603.15|592.35|607.95|597.15|602.25|591.45|109
1652263500000|2022-05-11 10:05:00|602.99|592.19|602.84|592.04|603.84|593.04|600.1|589.3|96
1652263800000|2022-05-11 10:10:00|602.85|592.05|607.9|597.1|611|600.2|602.6|591.8|179
1652264100000|2022-05-11 10:15:00|607.8|597|600.9|590.1|609.63|598.83|600.9|590.1|154
1652264400000|2022-05-11 10:20:00|601.32|590.52|600.9|590.1|604.56|593.76|599.7|588.9|175
1652264700000|2022-05-11 10:25:00|601.05|590.25|600.85|590.05|601.7|590.9|599.38|588.58|141
1652265000000|2022-05-11 10:30:00|600.9|590.1|600.9|590.1|602.9|592.1|600.55|589.75|95
1652265300000|2022-05-11 10:35:00|601.09|590.29|601.12|590.32|601.8|591|598.1|587.3|115
1652265600000|2022-05-11 10:40:00|601.44|590.64|600.9|590.1|602.9|592.1|597.9|587.1|122
1652265900000|2022-05-11 10:45:00|601.12|590.32|599.9|589.1|603.3|592.5|597.9|587.1|179
1652266200000|2022-05-11 10:50:00|600.45|589.65|599.9|589.1|600.9|590.1|596.69|585.89|150
1652266500000|2022-05-11 10:55:00|600.02|589.22|594.73|583.93|600.4|589.6|593.9|583.1|179
1652266800000|2022-05-11 11:00:00|594.72|583.92|589.73|578.93|594.83|584.03|589.14|578.34|190
1652267100000|2022-05-11 11:05:00|589.9|579.1|589.9|579.1|590.75|579.95|587.09|576.29|159
1652267400000|2022-05-11 11:10:00|590|579.2|595.7|584.9|596.35|585.55|589.9|579.1|140
1652267700000|2022-05-11 11:15:00|595.51|584.71|594.3|583.5|595.51|584.71|591.12|580.32|136
1652268000000|2022-05-11 11:20:00|594.84|584.04|590.9|580.1|595.9|585.1|590.72|579.92|162
1652268300000|2022-05-11 11:25:00|590.87|580.07|587.86|577.06|590.87|580.07|586.9|576.1|172
1652268600000|2022-05-11 11:30:00|587.9|577.1|586.9|576.1|589.9|579.1|586.5|575.7|147
1652268900000|2022-05-11 11:35:00|587.04|576.24|585.02|574.22|590.24|579.44|584.9|574.1|173
1652269200000|2022-05-11 11:40:00|584.9|574.1|581.22|570.42|585.48|574.68|581.21|570.41|266
1652269500000|2022-05-11 11:45:00|581.21|570.41|578.15|567.35|583.25|572.45|578|567.2|218
1652269800000|2022-05-11 11:50:00|578.35|567.55|575.64|564.84|579.9|569.1|575|564.2|167
1652270100000|2022-05-11 11:55:00|575.4|564.6|574.68|563.88|576.4|565.6|572.05|561.25|149
1652270400000|2022-05-11 12:00:00|574.9|564.1|576.05|565.25|577.05|566.25|569.9|559.1|231
1652270700000|2022-05-11 12:05:00|575.9|565.1|583.5|572.7|586.9|576.1|575.9|565.1|189
1652271000000|2022-05-11 12:10:00|583.05|572.25|581.06|570.26|586.4|575.6|581.05|570.25|204
1652271300000|2022-05-11 12:15:00|581.31|570.51|576.95|566.15|582.99|572.19|576.64|565.84|190
1652271600000|2022-05-11 12:20:00|576.94|566.14|575.8|565|577.9|567.1|571.08|560.28|220
1652271900000|2022-05-11 12:25:00|575.86|565.06|578.02|567.22|584.05|573.25|575.8|565|473
1652272200000|2022-05-11 12:30:00|577.9|567.1|556.58|545.78|577.9|567.1|553.13|542.33|754
1652272500000|2022-05-11 12:35:00|556.21|545.41|545.92|535.12|562.02|551.22|545.87|535.07|736
1652272800000|2022-05-11 12:40:00|546.06|535.26|543.39|532.59|548.42|537.62|534.44|523.64|791
1652273100000|2022-05-11 12:45:00|543.26|532.46|514.52|503.72|543.64|532.84|513.03|502.23|905
1652273400000|2022-05-11 12:50:00|514.08|503.28|510.66|505.41|523.71|515.8|487.68|482.49|831
1652273700000|2022-05-11 12:55:00|510.45|505.7|508.54|497.74|523.59|507.8|499.33|490.32|830
1652274000000|2022-05-11 13:00:00|508.68|497.88|521.87|511.07|536.88|517.48|505.87|495.07|876
1652274300000|2022-05-11 13:05:00|522.66|511.86|526.51|515.71|531.14|520.34|521.5|510.7|813
1652274600000|2022-05-11 13:10:00|526.42|515.62|522.72|511.92|531.53|520.73|520.59|509.79|776
1652274900000|2022-05-11 13:15:00|523.29|512.49|533.72|522.92|536.25|525.45|518.32|507.52|744
1652275200000|2022-05-11 13:20:00|533.97|523.17|537.25|526.45|551.16|543.08|533.97|523.17|821
1652275500000|2022-05-11 13:25:00|537.66|526.86|544.54|533.74|548|537.2|535.65|524.85|753
1652275800000|2022-05-11 13:30:00|544.61|533.81|532.17|521.37|548.27|537.47|528.61|517.81|606
1652276100000|2022-05-11 13:35:00|531.94|521.14|541.65|530.85|542.07|531.27|529.67|518.87|640
1652276400000|2022-05-11 13:40:00|541.63|530.83|567.76|556.96|568.06|557.26|538.12|527.32|663
1652276700000|2022-05-11 13:45:00|568.01|557.21|581.42|570.62|582.47|571.67|559.11|548.31|911
1652277000000|2022-05-11 13:50:00|581.02|570.22|564.82|554.02|582.05|571.25|561.73|550.93|819
1652277300000|2022-05-11 13:55:00|564.91|554.11|562.47|551.67|565.36|554.56|555.99|545.19|774
1652277600000|2022-05-11 14:00:00|562.75|551.95|564.37|553.57|568.54|557.74|558.37|547.57|719
1652277900000|2022-05-11 14:05:00|564.34|553.54|562.58|551.78|571.39|560.59|559.86|549.06|716
1652278200000|2022-05-11 14:10:00|562.5|551.7|558.07|547.27|563.95|553.15|554.36|543.56|767
1652278500000|2022-05-11 14:15:00|558.08|547.28|563.41|552.61|565.69|554.89|557.68|546.88|702
1652278800000|2022-05-11 14:20:00|563.49|552.69|573.76|562.96|574.23|563.43|561.88|551.08|685
1652279100000|2022-05-11 14:25:00|573.86|563.06|563.75|552.95|574.83|564.03|563.64|552.84|704
1652279400000|2022-05-11 14:30:00|563.61|552.81|569|558.2|569.61|558.81|562.64|551.84|710
1652279700000|2022-05-11 14:35:00|568.99|558.19|574.34|563.54|576.87|566.07|566.65|555.85|666
1652280000000|2022-05-11 14:40:00|574.17|563.37|577.76|566.96|577.91|567.11|570.55|559.75|703
1652280300000|2022-05-11 14:45:00|577.77|566.97|571.11|560.31|582.78|571.98|570.73|559.93|750
1652280600000|2022-05-11 14:50:00|570.93|560.13|564.83|554.03|570.93|560.13|558.74|543.65|652
1652280900000|2022-05-11 14:55:00|564.72|553.92|565.85|555.05|566.64|555.84|561.06|544.53|690
1652281200000|2022-05-11 15:00:00|565.86|555.06|561.61|550.81|566.69|555.89|557.9|547.1|724
1652281500000|2022-05-11 15:05:00|561.76|550.96|558.45|547.65|562.12|551.32|556.58|545.78|612
1652281800000|2022-05-11 15:10:00|558.46|547.66|554.98|544.18|561.46|550.66|553.35|542.55|649
1652282100000|2022-05-11 15:15:00|554.95|544.15|553.88|543.08|557.9|547.1|550.37|539.57|671
1652282400000|2022-05-11 15:20:00|553.84|543.04|556.09|545.29|561.9|551.1|553.63|542.83|607
1652282700000|2022-05-11 15:25:00|556.08|545.28|560.44|549.64|560.92|550.12|553.74|542.94|606
1652283000000|2022-05-11 15:30:00|560.87|550.07|556.84|546.04|561.83|551.03|553.97|543.17|483
1652283300000|2022-05-11 15:35:00|556.69|545.89|559.54|548.74|566.18|555.38|551.96|541.16|593
1652283600000|2022-05-11 15:40:00|559.73|548.93|557.37|546.57|564.09|553.29|557.27|546.47|605
1652283900000|2022-05-11 15:45:00|557.25|546.45|552.02|541.22|558.72|547.92|551.51|540.71|551
1652284200000|2022-05-11 15:50:00|552.2|541.4|549.08|538.28|554.51|543.71|547.81|537.01|508
1652284500000|2022-05-11 15:55:00|549|538.2|551.76|540.96|553.31|542.51|544.16|533.36|569
1652284800000|2022-05-11 16:00:00|551.92|541.12|552.35|541.55|559.04|548.24|550.55|539.75|599
1652285100000|2022-05-11 16:05:00|552.59|541.79|543.59|532.79|556.55|545.75|543.4|532.6|602
1652285400000|2022-05-11 16:10:00|543.34|532.54|542.16|531.36|547.53|536.73|540.75|529.95|726
1652285700000|2022-05-11 16:15:00|542.55|531.75|539.57|528.77|544.37|533.57|539.29|528.49|649
1652286000000|2022-05-11 16:20:00|539.45|528.65|547.58|536.78|548.72|537.92|539.23|528.43|596
1652286300000|2022-05-11 16:25:00|547.39|536.59|538.38|527.58|548.27|537.47|537.76|526.96|559
1652286600000|2022-05-11 16:30:00|538.39|527.59|539.97|529.17|541.77|530.97|536.04|525.24|526
1652286900000|2022-05-11 16:35:00|539.77|528.97|540.91|530.11|544.33|533.53|538.91|528.11|596
1652287200000|2022-05-11 16:40:00|540.96|530.16|539.99|529.19|544.97|534.17|539.25|528.45|648
1652287500000|2022-05-11 16:45:00|540.35|529.55|537.16|526.36|541.12|530.32|536.01|525.21|485
1652287800000|2022-05-11 16:50:00|537.38|526.58|532.58|521.78|537.77|526.97|531.91|521.11|510
1652288100000|2022-05-11 16:55:00|532.72|521.92|533.86|523.06|535.16|524.36|531.4|520.6|506
1652288400000|2022-05-11 17:00:00|533.85|523.05|534.68|523.88|536.17|525.37|530.8|520|536
1652288700000|2022-05-11 17:05:00|534.73|523.93|535.2|524.4|537.61|526.81|528.37|517.57|475
1652289000000|2022-05-11 17:10:00|535.27|524.47|534.44|523.64|540.13|529.33|534.44|523.64|523
1652289300000|2022-05-11 17:15:00|534.19|523.39|537.31|526.51|538.39|527.59|533.96|523.16|464
1652289600000|2022-05-11 17:20:00|537.32|526.52|532.53|521.73|537.49|526.69|529.11|518.31|580
1652289900000|2022-05-11 17:25:00|532.23|521.43|524.33|513.53|533.11|522.31|521.86|511.06|632
1652290200000|2022-05-11 17:30:00|524.32|513.52|526.55|515.75|529.5|518.7|522.12|511.32|617
1652290500000|2022-05-11 17:35:00|526.48|515.68|519.33|508.53|528.13|517.33|518.12|507.32|635
1652290800000|2022-05-11 17:40:00|519.3|508.5|519.04|508.24|520.36|509.56|517.14|506.34|595
1652291100000|2022-05-11 17:45:00|519.03|508.23|527.48|516.68|528.03|517.23|516.6|505.8|638
1652291400000|2022-05-11 17:50:00|527.3|516.5|526.09|515.29|536.04|525.24|524.85|514.05|665
1652291700000|2022-05-11 17:55:00|526.05|515.25|525.32|514.52|530.2|519.4|521.11|510.31|633
1652292000000|2022-05-11 18:00:00|525.64|514.84|527.93|517.13|529.21|518.41|523.12|512.32|664
1652292300000|2022-05-11 18:05:00|527.78|516.98|519.94|509.14|528.1|517.3|519.17|508.37|550
1652292600000|2022-05-11 18:10:00|520|509.2|523.54|512.74|523.54|512.74|518.45|507.65|560
1652292900000|2022-05-11 18:15:00|523.76|512.96|524.41|513.61|524.41|513.61|517.56|506.76|559
1652293200000|2022-05-11 18:20:00|524.4|513.6|525.15|514.35|526.62|515.82|518.63|507.83|602
1652293500000|2022-05-11 18:25:00|525.17|514.37|523.29|512.49|527.46|516.66|522.38|511.58|494
1652293800000|2022-05-11 18:30:00|523.31|512.51|520.97|510.17|523.38|512.58|517.97|507.17|559
1652294100000|2022-05-11 18:35:00|520.89|510.09|519.64|508.84|524.03|513.23|519.64|508.84|486
1652294400000|2022-05-11 18:40:00|519.62|508.82|522.01|511.21|522.03|511.23|516.78|505.98|565
1652294700000|2022-05-11 18:45:00|522.03|511.23|518.23|507.43|522.08|511.28|516.5|505.7|499
1652295000000|2022-05-11 18:50:00|518.24|507.44|517.92|507.12|520.1|509.3|516.6|505.8|337
1652295300000|2022-05-11 18:55:00|517.83|507.03|520.36|509.56|521.26|510.46|516.52|505.72|429
1652295600000|2022-05-11 19:00:00|520.34|509.54|514.89|504.09|520.34|509.54|514.49|503.69|504
1652295900000|2022-05-11 19:05:00|514.88|504.08|513.83|503.03|516.22|505.42|512.16|501.36|507
1652296200000|2022-05-11 19:10:00|513.7|502.9|510.09|499.29|517.74|506.94|509.87|499.07|530
1652296500000|2022-05-11 19:15:00|509.89|499.09|511.96|501.16|514.03|503.23|507.68|496.88|566
1652296800000|2022-05-11 19:20:00|511.95|501.15|505.34|494.54|511.96|501.16|503.55|492.75|560
1652297100000|2022-05-11 19:25:00|505.26|494.46|510.42|499.62|511.02|500.22|505.26|494.46|567
1652297400000|2022-05-11 19:30:00|510.48|499.68|503.86|493.06|512.3|501.5|503.04|492.24|641
1652297700000|2022-05-11 19:35:00|503.73|492.93|497.93|487.13|503.73|492.93|496.55|485.75|651
1652298000000|2022-05-11 19:40:00|497.92|487.12|497.05|486.25|500.05|489.25|495.21|484.41|501
1652298300000|2022-05-11 19:45:00|497.04|486.24|495.69|484.89|502.14|491.34|495.27|484.47|512
1652298600000|2022-05-11 19:50:00|495.93|485.13|505.96|495.16|506.13|495.33|495.93|485.13|590
1652298900000|2022-05-11 19:55:00|505.97|495.17|500.8|490|506.69|495.89|499.74|488.94|548
1652299200000|2022-05-11 20:00:00|500.58|489.78|504.39|493.59|511.8|501|500.58|489.78|602
1652299500000|2022-05-11 20:05:00|504.34|493.54|498.85|488.05|506.18|495.38|498.72|487.92|590
1652299800000|2022-05-11 20:10:00|498.93|488.13|495.95|485.15|503.49|492.69|495.8|485|633
1652300100000|2022-05-11 20:15:00|496.04|485.24|496.92|486.12|503.51|492.71|493.59|482.79|805
1652300400000|2022-05-11 20:20:00|496.94|486.14|494.13|483.33|499.34|488.54|493.6|482.8|629
1652300700000|2022-05-11 20:25:00|494.1|483.3|492.99|482.19|494.71|483.91|492.47|481.67|593
1652301000000|2022-05-11 20:30:00|492.87|482.07|487.3|476.5|493.41|482.61|485.92|475.12|565
1652301300000|2022-05-11 20:35:00|487.23|476.43|493.87|483.07|493.87|483.07|486.64|475.84|538
1652301600000|2022-05-11 20:40:00|494.11|483.31|497.78|486.98|498.33|487.53|494.04|483.24|559
1652301900000|2022-05-11 20:45:00|497.67|486.87|492.02|481.22|498.58|487.78|491.03|480.23|584
1652302200000|2022-05-11 20:50:00|492.36|481.56|475.62|464.82|492.36|481.56|475.39|464.59|605
1652302500000|2022-05-11 20:55:00|475.2|464.4|477.22|466.42|478.17|467.37|473.14|462.34|733
1652302800000|2022-05-11 21:00:00|477.21|466.41|495.03|484.23|495.64|484.84|477.21|466.41|713
1652303100000|2022-05-11 21:05:00|495.02|484.22|484.43|473.63|495.03|484.23|483.39|472.59|637
1652303400000|2022-05-11 21:10:00|484.62|473.82|483.65|472.85|484.62|473.82|477.11|466.31|542
1652303700000|2022-05-11 21:15:00|483.68|472.88|487.69|476.89|489.82|479.02|483.23|472.43|502
1652304000000|2022-05-11 21:20:00|487.63|476.83|482.29|471.49|487.76|476.96|482.29|471.49|346
1652304300000|2022-05-11 21:25:00|482.21|471.41|473.57|462.77|482.21|471.41|469.92|459.12|412
1652304600000|2022-05-11 21:30:00|473.6|462.8|476.31|465.51|477.7|466.9|472.43|461.63|220
1652304900000|2022-05-11 21:35:00|476.26|465.46|484.38|473.58|486.02|475.22|475.96|465.16|265
1652305200000|2022-05-11 21:40:00|484.37|473.57|481.77|470.97|484.38|473.58|480.04|469.24|291
1652305500000|2022-05-11 21:45:00|481.71|470.91|488.02|477.22|489.23|478.43|481.71|470.91|366
1652305800000|2022-05-11 21:50:00|488.13|477.33|493.49|482.69|497.93|487.13|487.82|477.02|494
1652306100000|2022-05-11 21:55:00|493.6|482.8|495.49|484.69|496.05|485.25|490.05|479.25|469
1652306400000|2022-05-11 22:00:00|495.72|484.92|492.37|481.57|495.72|484.92|491.65|480.85|415
1652306700000|2022-05-11 22:05:00|492.27|481.47|498.62|487.82|498.71|487.91|490.96|480.16|464
1652307000000|2022-05-11 22:10:00|498.61|487.81|496.81|486.01|501.27|490.47|496.42|485.62|431
1652307300000|2022-05-11 22:15:00|497.06|486.26|497.91|487.11|498.98|488.18|494.49|483.69|401
1652307600000|2022-05-11 22:20:00|497.81|487.01|501.4|490.6|502.23|491.43|497.22|486.42|328
1652307900000|2022-05-11 22:25:00|501.34|490.54|495.9|485.1|501.4|490.6|494.69|483.89|346
1652308200000|2022-05-11 22:30:00|496.6|485.8|489.69|478.89|496.6|485.8|487.9|477.1|417
1652308500000|2022-05-11 22:35:00|489.9|479.1|486.42|475.62|489.9|479.1|484|473.2|380
1652308800000|2022-05-11 22:40:00|485.91|475.11|487.15|476.35|491.58|480.78|484.77|473.97|391
1652309100000|2022-05-11 22:45:00|486.9|476.1|484.21|473.41|489.68|478.88|482.91|472.11|400
1652309400000|2022-05-11 22:50:00|483.99|473.19|494.15|483.35|494.15|483.35|483.99|473.19|435
1652309700000|2022-05-11 22:55:00|494.13|483.33|493.04|482.24|496.9|486.1|491.1|480.3|383
1652310000000|2022-05-11 23:00:00|493.15|482.35|498.9|488.1|499|488.2|490.1|479.3|408
1652310300000|2022-05-11 23:05:00|498.35|487.55|498.46|487.66|502.5|491.7|496.08|485.28|391
1652310600000|2022-05-11 23:10:00|498.29|487.49|495.57|484.77|498.34|487.54|493.28|482.48|359
1652310900000|2022-05-11 23:15:00|495.74|484.94|490.49|479.69|495.9|485.1|487.07|476.27|479
1652311200000|2022-05-11 23:20:00|490.22|479.42|486.38|475.58|491.7|480.9|486.38|475.58|386
1652311500000|2022-05-11 23:25:00|486.13|475.33|486.25|475.45|490.02|479.22|483.61|472.81|346
1652311800000|2022-05-11 23:30:00|486.09|475.29|489.9|479.1|491.93|481.13|482.9|472.1|363
1652312100000|2022-05-11 23:35:00|488.9|478.1|488.81|478.01|491.16|480.36|484.9|474.1|448
1652312400000|2022-05-11 23:40:00|488.9|478.1|493.14|482.34|493.88|483.08|487.1|476.3|314
1652312700000|2022-05-11 23:45:00|493.13|482.33|494.9|484.1|496.05|485.25|490|479.2|398
1652313000000|2022-05-11 23:50:00|495.4|484.6|491.24|480.44|496.6|485.8|489.9|479.1|267
1652313300000|2022-05-11 23:55:00|491.06|480.26|495.01|484.21|495.63|484.83|489.02|478.22|305
1652313600000|2022-05-12 00:00:00|496.01|485.21|494.31|483.51|500.09|489.29|492.32|481.52|397
1652313900000|2022-05-12 00:05:00|494.26|483.46|494.4|483.6|495.5|484.7|485.97|475.17|439
1652314200000|2022-05-12 00:10:00|494.33|483.53|504.02|493.22|504.65|493.85|489.04|478.24|594
1652314500000|2022-05-12 00:15:00|504.06|493.26|500.27|489.47|506.65|495.85|494.22|483.42|603
1652314800000|2022-05-12 00:20:00|500.23|489.43|508.39|497.59|509.45|498.65|497.17|486.37|462
1652315100000|2022-05-12 00:25:00|507.86|497.06|509.62|498.82|513.54|502.74|507.14|496.34|565
1652315400000|2022-05-12 00:30:00|509.29|498.49|512.06|501.26|514.9|504.1|507.17|496.37|445
1652315700000|2022-05-12 00:35:00|511.99|501.19|512.9|502.1|516.35|505.55|510.17|499.37|595
1652316000000|2022-05-12 00:40:00|513.07|502.27|519.87|509.07|524|513.2|512.9|502.1|571
1652316300000|2022-05-12 00:45:00|520.16|509.36|522.52|511.72|523.44|512.64|512.77|501.97|568
1652316600000|2022-05-12 00:50:00|522.54|511.74|518.3|507.5|523.15|512.35|516.15|505.35|553
1652316900000|2022-05-12 00:55:00|517.8|507|513.9|503.1|519.76|508.96|513.47|502.67|484
1652317200000|2022-05-12 01:00:00|514.45|503.65|520.04|509.24|522.65|511.85|513.56|502.76|299
1652317500000|2022-05-12 01:05:00|521.15|510.35|515.53|504.73|521.15|510.35|514.99|504.19|372
1652317800000|2022-05-12 01:10:00|515.21|504.41|513.4|502.6|516.9|506.1|511.4|500.6|379
1652318100000|2022-05-12 01:15:00|513.15|502.35|513.9|503.1|518.4|507.6|512.4|501.6|496
1652318400000|2022-05-12 01:20:00|514|503.2|508.33|497.53|517.35|506.55|507.27|496.47|355
1652318700000|2022-05-12 01:25:00|508.29|497.49|511.8|501|512.15|501.35|506.73|495.93|242
1652319000000|2022-05-12 01:30:00|510.21|499.41|508.86|498.06|513.85|503.05|506.67|495.87|395
1652319300000|2022-05-12 01:35:00|508.83|498.03|505.92|495.12|509.04|498.24|504.88|494.08|249
1652319600000|2022-05-12 01:40:00|505.4|494.6|508.13|497.33|511.6|500.8|505.4|494.6|322
1652319900000|2022-05-12 01:45:00|508.61|497.81|510.9|500.1|514.59|503.79|506.84|496.04|334
1652320200000|2022-05-12 01:50:00|511.25|500.45|506.15|495.35|512.5|501.7|505.13|494.33|283
1652320500000|2022-05-12 01:55:00|506.9|496.1|500.9|490.1|506.9|496.1|497.9|487.1|436
1652320800000|2022-05-12 02:00:00|501.4|490.6|504.9|494.1|505.26|494.46|494.4|483.6|486
1652321100000|2022-05-12 02:05:00|504.4|493.6|498.27|487.47|506.12|495.32|496.9|486.1|426
1652321400000|2022-05-12 02:10:00|498.4|487.6|500.15|489.35|503.15|492.35|496.99|486.19|425
1652321700000|2022-05-12 02:15:00|500.9|490.1|496.4|485.6|504|493.2|495.4|484.6|469
1652322000000|2022-05-12 02:20:00|496.5|485.7|496.4|485.6|500.35|489.55|492.43|481.63|384
1652322300000|2022-05-12 02:25:00|496.34|485.54|491.9|481.1|497.65|486.85|491.1|480.3|566
1652322600000|2022-05-12 02:30:00|491.78|480.98|493.15|482.35|494.35|483.55|488.34|477.54|369
1652322900000|2022-05-12 02:35:00|493.1|482.3|487.92|477.12|496.9|486.1|484.9|474.1|507
1652323200000|2022-05-12 02:40:00|488.4|477.6|482.9|472.1|489.23|478.43|480.13|469.33|388
1652323500000|2022-05-12 02:45:00|483.7|472.9|488.69|477.89|490.38|479.58|481.08|470.28|482
1652323800000|2022-05-12 02:50:00|488.07|477.27|486.81|476.01|492.7|481.9|484.9|474.1|493
1652324100000|2022-05-12 02:55:00|486.94|476.14|483.5|472.7|487.1|476.3|480.9|470.1|385
1652324400000|2022-05-12 03:00:00|483.05|472.25|481.65|470.85|487.9|477.1|481.55|470.75|369
1652324700000|2022-05-12 03:05:00|480.9|470.1|476.1|465.3|483.21|472.41|476.1|465.3|396
1652325000000|2022-05-12 03:10:00|475.91|465.11|478.27|467.47|484.35|473.55|475.05|464.25|512
1652325300000|2022-05-12 03:15:00|478.02|467.22|479.58|468.78|485.4|474.6|477|466.2|437
1652325600000|2022-05-12 03:20:00|480.08|469.28|475.31|464.51|482.37|471.57|472.4|461.6|474
1652325900000|2022-05-12 03:25:00|475.2|464.4|471.43|460.63|476.7|465.9|470.4|459.6|433
1652326200000|2022-05-12 03:30:00|470.9|460.1|482.07|471.27|483.78|472.98|468.02|457.22|527
1652326500000|2022-05-12 03:35:00|482.39|471.59|478.66|467.86|483.48|472.68|474.9|464.1|545
1652326800000|2022-05-12 03:40:00|478.58|467.78|479.15|468.35|481.07|470.27|475.4|464.6|461
1652327100000|2022-05-12 03:45:00|479.4|468.6|475.6|464.8|483.27|472.47|474.55|463.75|401
1652327400000|2022-05-12 03:50:00|475.9|465.1|469.4|458.6|478.3|467.5|467.9|457.1|304
1652327700000|2022-05-12 03:55:00|469.9|459.1|463.47|452.67|471.13|460.33|462.9|452.1|471
1652328000000|2022-05-12 04:00:00|463.8|453|458.9|448.1|468.7|457.9|458.9|448.1|523
1652328300000|2022-05-12 04:05:00|459.69|448.89|456.9|446.1|463.13|452.33|456.03|445.23|442
1652328600000|2022-05-12 04:10:00|457.4|446.6|451.4|440.6|458.7|447.9|450.9|440.1|369
1652328900000|2022-05-12 04:15:00|451.9|441.1|453.33|442.53|461.65|450.85|451.9|441.1|512
1652329200000|2022-05-12 04:20:00|453.4|442.6|440.2|429.4|456.4|445.6|435.9|425.1|595
1652329500000|2022-05-12 04:25:00|440.19|429.39|456.52|445.72|456.53|445.73|437.82|427.02|693
1652329800000|2022-05-12 04:30:00|456.53|445.73|448.39|437.59|464.45|453.65|447.41|436.61|680
1652330100000|2022-05-12 04:35:00|448.38|437.58|450.2|439.4|456.97|446.17|447.44|436.64|734
1652330400000|2022-05-12 04:40:00|450.05|439.25|449.4|438.6|454.65|443.85|447.06|436.26|637
1652330700000|2022-05-12 04:45:00|449.33|438.53|441.65|430.85|450.9|440.1|439.97|429.17|599
1652331000000|2022-05-12 04:50:00|440.9|430.1|441.12|430.32|444.7|433.9|435.37|424.57|619
1652331300000|2022-05-12 04:55:00|441.43|430.63|439.52|428.72|444.76|433.96|436.36|425.56|611
1652331600000|2022-05-12 05:00:00|440.02|429.22|432.66|421.86|441.74|430.94|431.94|421.14|576
1652331900000|2022-05-12 05:05:00|432.29|421.49|422.77|411.97|433.8|423|422.03|411.23|630
1652332200000|2022-05-12 05:10:00|423.52|412.72|414.65|403.85|427.57|416.77|413.04|402.24|644
1652332500000|2022-05-12 05:15:00|415.15|404.35|432.03|421.23|434.21|423.41|410.85|400.05|717
1652332800000|2022-05-12 05:20:00|432.02|421.22|424.29|413.49|432.47|421.67|420.13|409.33|604
1652333100000|2022-05-12 05:25:00|424.85|414.05|425.86|415.06|432.74|421.94|424.31|413.51|611
1652333400000|2022-05-12 05:30:00|426.19|415.39|438.75|427.95|439.79|428.99|426.19|415.39|609
1652333700000|2022-05-12 05:35:00|439.87|429.07|431.8|421|440.36|429.56|428.65|417.85|542
1652334000000|2022-05-12 05:40:00|431.72|420.92|426.34|415.54|431.72|420.92|420.45|409.65|562
1652334300000|2022-05-12 05:45:00|426.35|415.55|417.93|407.13|432.52|421.72|417.49|406.69|676
1652334600000|2022-05-12 05:50:00|417.92|407.12|412.86|402.06|424.95|414.15|412.86|402.06|651
1652334900000|2022-05-12 05:55:00|413|402.2|422.45|411.65|425.71|414.91|413|402.2|531
1652335200000|2022-05-12 06:00:00|422.71|411.91|421.75|410.95|424.9|414.1|415.32|404.52|644
1652335500000|2022-05-12 06:05:00|420.25|409.45|429.4|418.6|432.4|421.6|417.07|406.27|490
1652335800000|2022-05-12 06:10:00|428.55|417.75|421.9|411.1|431.9|421.1|420.15|409.35|442
1652336100000|2022-05-12 06:15:00|422.31|411.51|421.17|410.37|425.4|414.6|414.9|404.1|483
1652336400000|2022-05-12 06:20:00|421.16|410.36|424.52|413.72|426.72|415.92|418.1|407.3|506
1652336700000|2022-05-12 06:25:00|424.51|413.71|430.47|419.67|431.9|421.1|423.33|412.53|470
1652337000000|2022-05-12 06:30:00|430.46|419.66|434.66|423.86|439|428.2|427.62|416.82|487
1652337300000|2022-05-12 06:35:00|434.65|423.85|422.52|411.72|435.85|425.05|421.23|410.43|248
1652337600000|2022-05-12 06:40:00|422.51|411.71|417.57|406.77|426.02|415.22|413.48|402.68|394
1652337900000|2022-05-12 06:45:00|417.5|406.7|415.24|404.44|423.18|412.38|414.66|403.86|340
1652338200000|2022-05-12 06:50:00|415.48|404.68|410.33|399.53|419.49|408.69|409|398.2|57
1652338500000|2022-05-12 06:55:00|406.35|395.55|414.4|403.6|414.95|404.15|405.71|394.91|21
1652338800000|2022-05-12 07:00:00|400.77|389.97|398.81|388.01|402.15|391.35|398.81|388.01|65
1652344800000|2022-05-12 08:40:00|427.35|416.55|428.95|418.15|429.4|418.6|427.05|416.25|47
1652345100000|2022-05-12 08:45:00|429.3|418.5|430.05|419.25|433.5|422.7|425.45|414.65|277
1652345400000|2022-05-12 08:50:00|429.95|419.15|434|423.2|436.95|426.15|429.95|419.15|390
1652345700000|2022-05-12 08:55:00|434.35|423.55|433.05|422.25|439|428.2|432.9|422.1|373
1652346000000|2022-05-12 09:00:00|433.1|422.3|434.9|424.1|437.9|427.1|432.3|421.5|372
1652346300000|2022-05-12 09:05:00|435.1|424.3|432.65|421.85|438.95|428.15|432.1|421.3|363
1652346600000|2022-05-12 09:10:00|432.9|422.1|428.75|417.95|434.9|424.1|428.7|417.9|258
1652346900000|2022-05-12 09:15:00|428.9|418.1|436.9|426.1|437.4|426.6|428.7|417.9|240
1652347200000|2022-05-12 09:20:00|436.75|425.95|441|430.2|443.65|432.85|435.2|424.4|255
1652347500000|2022-05-12 09:25:00|440.85|430.05|441.65|430.85|445.7|434.9|439.95|429.15|267
1652347800000|2022-05-12 09:30:00|441.9|431.1|439.45|428.65|443.6|432.8|436.95|426.15|330
1652348100000|2022-05-12 09:35:00|439.4|428.6|443.35|432.55|445.9|435.1|438.95|428.15|272
1652348400000|2022-05-12 09:40:00|443.85|433.05|436.7|425.9|445.1|434.3|435.95|425.15|332
1652348700000|2022-05-12 09:45:00|436.2|425.4|435.95|425.15|440.95|430.15|435.4|424.6|327
1652349000000|2022-05-12 09:50:00|435.4|424.6|435.2|424.4|436.3|425.5|432.7|421.9|322
1652349300000|2022-05-12 09:55:00|435.15|424.35|432.6|421.8|436|425.2|431.8|421|349
1652349600000|2022-05-12 10:00:00|432.8|422|431.9|421.1|433.8|423|429.95|419.15|326
1652349900000|2022-05-12 10:05:00|431.95|421.15|434.45|423.65|442.85|432.05|431.95|421.15|439
1652350200000|2022-05-12 10:10:00|434.4|423.6|428.8|418|435.15|424.35|425.85|415.05|413
1652350500000|2022-05-12 10:15:00|428.6|417.8|433.95|423.15|436.95|426.15|427.3|416.5|445
1652350800000|2022-05-12 10:20:00|434.3|423.5|438.9|428.1|440.85|430.05|432.9|422.1|355
1652351100000|2022-05-12 10:25:00|439.1|428.3|445.1|434.3|445.6|434.8|438.45|427.65|312
1652351400000|2022-05-12 10:30:00|444.9|434.1|443.85|433.05|448.8|438|442.2|431.4|318
1652351700000|2022-05-12 10:35:00|443.9|433.1|449.9|439.1|450.1|439.3|442.65|431.85|370
1652352000000|2022-05-12 10:40:00|450.1|439.3|449.5|438.7|452.4|441.6|445.95|435.15|456
1652352300000|2022-05-12 10:45:00|449.4|438.6|448.95|438.15|453.25|442.45|447.75|436.95|416
1652352600000|2022-05-12 10:50:00|449.2|438.4|456.9|446.1|459.85|449.05|449.2|438.4|441
1652352900000|2022-05-12 10:55:00|457.1|446.3|457.3|446.5|458.7|447.9|453.95|443.15|410
1652353200000|2022-05-12 11:00:00|457.35|446.55|462.9|452.1|462.9|452.1|454.95|444.15|393
1652353500000|2022-05-12 11:05:00|462.5|451.7|460.45|449.65|465.8|455|458.05|447.25|324
1652353800000|2022-05-12 11:10:00|460.35|449.55|462.2|451.4|462.4|451.6|458.9|448.1|383
1652354100000|2022-05-12 11:15:00|462.25|451.45|464.95|454.15|465.3|454.5|460.6|449.8|324
1652354400000|2022-05-12 11:20:00|464.9|454.1|469|458.2|470.6|459.8|464.7|453.9|412
1652354700000|2022-05-12 11:25:00|469.05|458.25|466.7|455.9|469.1|458.3|466.2|455.4|365
1652355000000|2022-05-12 11:30:00|466.85|456.05|461.25|450.45|467.2|456.4|460.2|449.4|292
1652355300000|2022-05-12 11:35:00|461.3|450.5|457.4|446.6|461.55|450.75|455.95|445.15|359
1652355600000|2022-05-12 11:40:00|457.3|446.5|454.6|443.8|459.1|448.3|454.2|443.4|360
1652355900000|2022-05-12 11:45:00|454.7|443.9|452.8|442|457.45|446.65|451.6|440.8|427
1652356200000|2022-05-12 11:50:00|452.75|441.95|456.95|446.15|459.5|448.7|452.55|441.75|403
1652356500000|2022-05-12 11:55:00|456.7|445.9|456.15|445.35|456.9|446.1|452.95|442.15|319
1652356800000|2022-05-12 12:00:00|456.3|445.5|450.85|440.05|458.95|448.15|449.2|438.4|434
1652357100000|2022-05-12 12:05:00|450.9|440.1|452.4|441.6|453.85|443.05|449.7|438.9|352
1652357400000|2022-05-12 12:10:00|452.25|441.45|452.95|442.15|454.5|443.7|448.95|438.15|439
1652357700000|2022-05-12 12:15:00|452.7|441.9|453.05|442.25|454.85|444.05|452.2|441.4|300
1652358000000|2022-05-12 12:20:00|453.2|442.4|450.9|440.1|454.05|443.25|448.45|437.65|277
1652358300000|2022-05-12 12:25:00|450.95|440.15|445.95|435.15|451.25|440.45|444.45|433.65|303
1652358600000|2022-05-12 12:30:00|445.2|434.4|448.5|437.7|450.65|439.85|445|434.2|314
1652358900000|2022-05-12 12:35:00|448.2|437.4|456.4|445.6|458.9|448.1|448.2|437.4|333
1652359200000|2022-05-12 12:40:00|456.35|445.55|452.8|442|458.9|448.1|451.7|440.9|390
1652359500000|2022-05-12 12:45:00|452.75|441.95|455.95|445.15|456.85|446.05|450.7|439.9|340
1652359800000|2022-05-12 12:50:00|456.1|445.3|460.05|449.25|460.75|449.95|451.4|440.6|407
1652360100000|2022-05-12 12:55:00|459.75|448.95|458.8|448|459.9|449.1|455.95|445.15|331
1652360400000|2022-05-12 13:00:00|458.7|447.9|457.55|446.75|459|448.2|453.8|443|269
1652360700000|2022-05-12 13:05:00|457.15|446.35|458.6|447.8|459.15|448.35|453.9|443.1|374
1652361000000|2022-05-12 13:10:00|458.05|447.25|456.05|445.25|460.85|450.05|455.1|444.3|317
1652361300000|2022-05-12 13:15:00|456|445.2|452|441.2|457.9|447.1|450.85|440.05|347
1652361600000|2022-05-12 13:20:00|451.95|441.15|458.7|447.9|458.75|447.95|451.65|440.85|299
1652361900000|2022-05-12 13:25:00|458.5|447.7|457.5|446.7|459.9|449.1|455.05|444.25|414
1652362200000|2022-05-12 13:30:00|457.75|446.95|443.15|432.35|460.2|449.4|441.9|431.1|538
1652362500000|2022-05-12 13:35:00|442.9|432.1|435.35|424.55|444.85|434.05|434.5|423.7|401
1652362800000|2022-05-12 13:40:00|435.25|424.45|440.6|429.8|440.7|429.9|434.6|423.8|339
1652363100000|2022-05-12 13:45:00|440.65|429.85|442.15|431.35|446.9|436.1|437.7|426.9|388
1652363400000|2022-05-12 13:50:00|442.4|431.6|443.9|433.1|444.7|433.9|438.8|428|414
1652363700000|2022-05-12 13:55:00|443.8|433|436.55|425.75|443.8|433|436.5|425.7|406
1652364000000|2022-05-12 14:00:00|436.5|425.7|437.2|426.4|438.85|428.05|432.8|422|394
1652364300000|2022-05-12 14:05:00|437.15|426.35|444.1|433.3|444.8|434|436.8|426|368
1652364600000|2022-05-12 14:10:00|444.25|433.45|445.05|434.25|449.9|439.1|443.6|432.8|395
1652364900000|2022-05-12 14:15:00|445.2|434.4|445.6|434.8|448.35|437.55|443.8|433|415
1652365200000|2022-05-12 14:20:00|445.65|434.85|450.8|440|450.85|440.05|444.95|434.15|388
1652365500000|2022-05-12 14:25:00|450.55|439.75|447.4|436.6|453.1|442.3|446.9|436.1|364
1652365800000|2022-05-12 14:30:00|447.8|437|446.5|435.7|451.85|441.05|445.9|435.1|367
1652366100000|2022-05-12 14:35:00|446.55|435.75|452.95|442.15|452.95|442.15|446.3|435.5|360
1652366400000|2022-05-12 14:40:00|453|442.2|449.95|439.15|453.15|442.35|449.6|438.8|409
1652366700000|2022-05-12 14:45:00|450|439.2|449.85|439.05|450.9|440.1|446.75|435.95|374
1652367000000|2022-05-12 14:50:00|449.8|439|455.25|444.45|455.45|444.65|449.8|439|382
1652367300000|2022-05-12 14:55:00|455.45|444.65|466.15|455.35|466.4|455.6|455.25|444.45|471
1652367600000|2022-05-12 15:00:00|466.6|455.8|472.85|462.05|473.8|463|465.5|454.7|397
1652367900000|2022-05-12 15:05:00|472.95|462.15|480.3|469.5|480.3|469.5|471.1|460.3|374
1652368200000|2022-05-12 15:10:00|479.9|469.1|475.4|464.6|480.3|469.5|472.55|461.75|251
1652368500000|2022-05-12 15:15:00|475.25|464.45|473.6|462.8|475.75|464.95|469.9|459.1|258
1652368800000|2022-05-12 15:20:00|473.3|462.5|470.8|460|476.4|465.6|470.15|459.35|284
1652369100000|2022-05-12 15:25:00|470.6|459.8|467.85|457.05|472.15|461.35|467.8|457|288
1652369400000|2022-05-12 15:30:00|467.8|457|469.6|458.8|470.8|460|464.6|453.8|227
1652369700000|2022-05-12 15:35:00|469.75|458.95|474.05|463.25|474.6|463.8|468.75|457.95|358
1652370000000|2022-05-12 15:40:00|474.55|463.75|473.15|462.35|476.1|465.3|472.5|461.7|362
1652370300000|2022-05-12 15:45:00|473.05|462.25|470.75|459.95|473.9|463.1|469.95|459.15|357
1652370600000|2022-05-12 15:50:00|470.7|459.9|470.85|460.05|471.15|460.35|467.9|457.1|391
1652370900000|2022-05-12 15:55:00|470.95|460.15|465.55|454.75|471.35|460.55|465.55|454.75|379
1652371200000|2022-05-12 16:00:00|465.6|454.8|471.5|460.7|471.5|460.7|463.95|453.15|320
1652371500000|2022-05-12 16:05:00|471.2|460.4|478.2|467.4|478.25|467.45|468.95|458.15|376
1652371800000|2022-05-12 16:10:00|478.25|467.45|475.75|464.95|478.25|467.45|472.7|461.9|381
1652372100000|2022-05-12 16:15:00|475.8|465|473.65|462.85|477.35|466.55|471.95|461.15|276
1652372400000|2022-05-12 16:20:00|474.05|463.25|482.7|471.9|482.9|472.1|474.05|463.25|333
1652372700000|2022-05-12 16:25:00|482.6|471.8|482.8|472|486.8|476|481.9|471.1|276
1652373000000|2022-05-12 16:30:00|482.65|471.85|486.95|476.15|489.15|478.35|482.65|471.85|311
1652373300000|2022-05-12 16:35:00|487.1|476.3|481.9|471.1|488.35|477.55|481.9|471.1|286
1652373600000|2022-05-12 16:40:00|481.85|471.05|492.25|481.45|492.9|482.1|479.65|468.85|347
1652373900000|2022-05-12 16:45:00|492.35|481.55|492.9|482.1|498.9|488.1|491.2|480.4|494
1652374200000|2022-05-12 16:50:00|493|482.2|493.3|482.5|494.2|483.4|490.05|479.25|437
1652374500000|2022-05-12 16:55:00|493.15|482.35|495.1|484.3|499.45|488.65|491.9|481.1|335
1652374800000|2022-05-12 17:00:00|495.15|484.35|492.45|481.65|496.2|485.4|492.25|481.45|237
1652375100000|2022-05-12 17:05:00|492.75|481.95|485.8|475|492.75|481.95|484.45|473.65|154
1652375400000|2022-05-12 17:10:00|490.2|479.4|488.1|477.3|490.35|479.55|486.5|475.7|135
1652375700000|2022-05-12 17:15:00|488.05|477.25|485.55|474.75|490.1|479.3|483.75|472.95|391
1652376000000|2022-05-12 17:20:00|485.15|474.35|486.1|475.3|488.95|478.15|484.9|474.1|252
1652376300000|2022-05-12 17:25:00|485.8|475|489.35|478.55|490.15|479.35|485.7|474.9|259
1652376600000|2022-05-12 17:30:00|489.6|478.8|487.4|476.6|491.85|481.05|485.55|474.75|458
1652376900000|2022-05-12 17:35:00|487.35|476.55|481.75|470.95|487.75|476.95|481.75|470.95|445
1652377200000|2022-05-12 17:40:00|481.7|470.9|485.65|474.85|485.75|474.95|481.7|470.9|186
1652377500000|2022-05-12 17:45:00|483.35|472.55|479.25|468.45|485.05|474.25|477.6|466.8|469
1652377800000|2022-05-12 17:50:00|478.9|468.1|480.8|470|482.25|471.45|478.1|467.3|440
1652378100000|2022-05-12 17:55:00|480.75|469.95|480|469.2|481.9|471.1|478.7|467.9|316
1652378400000|2022-05-12 18:00:00|480.05|469.25|482.05|471.25|483.35|472.55|479.8|469|249
1652378700000|2022-05-12 18:05:00|481.95|471.15|482.8|472|483.9|473.1|480.1|469.3|360
1652379000000|2022-05-12 18:10:00|482.75|471.95|481.8|471|484.55|473.75|481.35|470.55|318
1652379300000|2022-05-12 18:15:00|481.75|470.95|480.7|469.9|482.35|471.55|479.2|468.4|390
1652379600000|2022-05-12 18:20:00|480.6|469.8|477.8|467|482.85|472.05|476.65|465.85|349
1652379900000|2022-05-12 18:25:00|477.65|466.85|479.3|468.5|479.8|469|475.85|465.05|350
1652380200000|2022-05-12 18:30:00|479.25|468.45|474.6|463.8|479.3|468.5|473.2|462.4|389
1652380500000|2022-05-12 18:35:00|474.7|463.9|471.85|461.05|474.8|464|471.2|460.4|222
1652380800000|2022-05-12 18:40:00|471.8|461|471.95|461.15|474.2|463.4|470.35|459.55|312
1652381100000|2022-05-12 18:45:00|472|461.2|471|460.2|473.9|463.1|469.55|458.75|304
1652381400000|2022-05-12 18:50:00|470.95|460.15|473.2|462.4|474.25|463.45|469.95|459.15|341
1652381700000|2022-05-12 18:55:00|473.25|462.45|471.75|460.95|473.8|463|470.65|459.85|283
1652382000000|2022-05-12 19:00:00|471.7|460.9|476.95|466.15|477.05|466.25|471.45|460.65|269
1652382300000|2022-05-12 19:05:00|476.9|466.1|475.2|464.4|477|466.2|474.95|464.15|96
1652382600000|2022-05-12 19:10:00|473.25|462.45|473.7|462.9|473.85|463.05|473.25|462.45|28
1652382900000|2022-05-12 19:15:00|473.75|462.95|476.6|465.8|476.8|466|472.7|461.9|257
1652383200000|2022-05-12 19:20:00|476.65|465.85|478.6|467.8|479.85|469.05|476.65|465.85|190
1652383500000|2022-05-12 19:25:00|478.4|467.6|474.8|464|480.35|469.55|474.65|463.85|320
1652383800000|2022-05-12 19:30:00|474.85|464.05|478.65|467.85|479.3|468.5|474.85|464.05|272
1652384100000|2022-05-12 19:35:00|478.6|467.8|476.3|465.5|478.7|467.9|474.9|464.1|320
1652384400000|2022-05-12 19:40:00|476.1|465.3|475.95|465.15|478.9|468.1|473.45|462.65|246
1652384700000|2022-05-12 19:45:00|475.9|465.1|475.95|465.15|477.9|467.1|472.75|461.95|289
1652385000000|2022-05-12 19:50:00|475.9|465.1|477.75|466.95|479.55|468.75|475.75|464.95|279
1652385300000|2022-05-12 19:55:00|478.1|467.3|478.35|467.55|479.55|468.75|477.5|466.7|199
1652385600000|2022-05-12 20:00:00|478|467.2|475.4|464.6|478.4|467.6|474.2|463.4|233
1652385900000|2022-05-12 20:05:00|475.05|464.25|472.65|461.85|475.9|465.1|471.4|460.6|272
1652386200000|2022-05-12 20:10:00|472.6|461.8|469.6|458.8|472.6|461.8|468.15|457.35|221
1652386500000|2022-05-12 20:15:00|469.75|458.95|472.95|462.15|473.15|462.35|469.75|458.95|195
1652386800000|2022-05-12 20:20:00|473|462.2|474.85|464.05|475|464.2|471.8|461|186
1652387100000|2022-05-12 20:25:00|474.8|464|476.85|466.05|476.85|466.05|473.45|462.65|168
1652387400000|2022-05-12 20:30:00|476.8|466|471.05|460.25|476.8|466|470.5|459.7|241
1652387700000|2022-05-12 20:35:00|471.15|460.35|473.55|462.75|473.85|463.05|470.8|460|200
1652388000000|2022-05-12 20:40:00|473.5|462.7|473.75|462.95|475.1|464.3|471.85|461.05|187
1652388300000|2022-05-12 20:45:00|473.85|463.05|474.95|464.15|476.05|465.25|473|462.2|123
1652388600000|2022-05-12 20:50:00|475|464.2|471.85|461.05|475.1|464.3|471.55|460.75|172
1652388900000|2022-05-12 20:55:00|471.8|461|469.85|459.05|472.2|461.4|468.8|458|212
1652389200000|2022-05-12 21:00:00|469.9|459.1|466.75|455.95|469.9|459.1|466.2|455.4|158
1652389500000|2022-05-12 21:05:00|466.9|456.1|466.95|456.15|467.9|457.1|465.95|455.15|165
1652389800000|2022-05-12 21:10:00|467|456.2|466.8|456|471.05|460.25|466.65|455.85|185
1652390100000|2022-05-12 21:15:00|466.7|455.9|465.8|455|466.8|456|464.55|453.75|99
1652390400000|2022-05-12 21:20:00|465.9|455.1|466.6|455.8|466.65|455.85|465.2|454.4|78
1652390700000|2022-05-12 21:25:00|466.5|455.7|464.85|454.05|466.5|455.7|463.9|453.1|56
1652391000000|2022-05-12 21:30:00|464.8|454|460.95|450.15|464.85|454.05|460.95|450.15|113
1652391300000|2022-05-12 21:35:00|460.9|450.1|460.85|450.05|461.9|451.1|459.8|449|132
1652391600000|2022-05-12 21:40:00|460.9|450.1|466.15|455.35|466.5|455.7|460.6|449.8|139
1652391900000|2022-05-12 21:45:00|466.2|455.4|465.95|455.15|468.4|457.6|465.2|454.4|129
1652392200000|2022-05-12 21:50:00|465.45|454.65|466.3|455.5|467.35|456.55|464.5|453.7|170
1652392500000|2022-05-12 21:55:00|466.1|455.3|467.8|457|470.1|459.3|466.1|455.3|135
1652392800000|2022-05-12 22:00:00|467.7|456.9|467|456.2|467.9|457.1|467|456.2|4
1652393700000|2022-05-12 22:15:00|469.95|459.15|469.95|459.15|470.85|460.05|469.2|458.4|42
1652394000000|2022-05-12 22:20:00|470.45|459.65|462.45|451.65|471.05|460.25|461.9|451.1|151
1652394300000|2022-05-12 22:25:00|462.9|452.1|461.9|451.1|463.85|453.05|461.75|450.95|91
1652394600000|2022-05-12 22:30:00|461.95|451.15|463.8|453|463.85|453.05|461.9|451.1|78
1652394900000|2022-05-12 22:35:00|463.6|452.8|463.9|453.1|464.95|454.15|462.15|451.35|70
1652395200000|2022-05-12 22:40:00|463.85|453.05|465.8|455|466.4|455.6|462.9|452.1|107
1652395500000|2022-05-12 22:45:00|465.85|455.05|463.75|452.95|466.9|456.1|463.75|452.95|91
1652395800000|2022-05-12 22:50:00|463.7|452.9|460.85|450.05|463.85|453.05|460.85|450.05|98
1652396100000|2022-05-12 22:55:00|460.65|449.85|461.6|450.8|461.85|451.05|459.6|448.8|93
1652396400000|2022-05-12 23:00:00|461.55|450.75|464.95|454.15|465.85|455.05|461.55|450.75|169
1652396700000|2022-05-12 23:05:00|465|454.2|469.7|458.9|470.05|459.25|465|454.2|142
1652397000000|2022-05-12 23:10:00|469.85|459.05|468.9|458.1|471.35|460.55|468.15|457.35|215
1652397300000|2022-05-12 23:15:00|468.95|458.15|470.7|459.9|471.35|460.55|468.15|457.35|192
1652397600000|2022-05-12 23:20:00|470.6|459.8|473|462.2|473.25|462.45|470.6|459.8|237
1652397900000|2022-05-12 23:25:00|473.1|462.3|472.15|461.35|473.85|463.05|472.15|461.35|248
1652398200000|2022-05-12 23:30:00|471.75|460.95|473.75|462.95|473.85|463.05|469.4|458.6|279
1652398500000|2022-05-12 23:35:00|473.7|462.9|475.15|464.35|475.95|465.15|473.65|462.85|210
1652398800000|2022-05-12 23:40:00|475.1|464.3|476.8|466|478.75|467.95|474.85|464.05|244
1652399100000|2022-05-12 23:45:00|476.75|465.95|479.75|468.95|480.9|470.1|476.45|465.65|273
1652399400000|2022-05-12 23:50:00|479.55|468.75|473.05|462.25|480.05|469.25|472.9|462.1|271
1652399700000|2022-05-12 23:55:00|473|462.2|471.1|460.3|473|462.2|469.95|459.15|153
1652400000000|2022-05-13 00:00:00|471.15|460.35|473.4|462.6|474.45|463.65|470.5|459.7|235
1652400300000|2022-05-13 00:05:00|473.25|462.45|470.9|460.1|474.95|464.15|468.65|457.85|268
1652400600000|2022-05-13 00:10:00|470.85|460.05|469.65|458.85|473.25|462.45|468.85|458.05|263
1652400900000|2022-05-13 00:15:00|469.5|458.7|465.75|454.95|469.75|458.95|465.15|454.35|227
1652401200000|2022-05-13 00:20:00|465.8|455|465.75|454.95|466.25|455.45|464.85|454.05|111
1652401500000|2022-05-13 00:25:00|465.8|455|468.95|458.15|469.45|458.65|465.8|455|95
1652401800000|2022-05-13 00:30:00|469.35|458.55|474.8|464|475.85|465.05|468.55|457.75|317
1652402100000|2022-05-13 00:35:00|474.85|464.05|472.85|462.05|475.65|464.85|472.85|462.05|225
1652402400000|2022-05-13 00:40:00|472.95|462.15|475.6|464.8|475.6|464.8|472.8|462|149
1652402700000|2022-05-13 00:45:00|475.55|464.75|477.75|466.95|477.8|467|474.9|464.1|205
1652403000000|2022-05-13 00:50:00|477.7|466.9|479.55|468.75|479.9|469.1|475.9|465.1|126
1652403300000|2022-05-13 00:55:00|479.9|469.1|487.9|477.1|488.25|477.45|478.9|468.1|272
1652403600000|2022-05-13 01:00:00|487.95|477.15|495.75|484.95|495.85|485.05|485.95|475.15|319
1652403900000|2022-05-13 01:05:00|495.85|485.05|499.65|488.85|499.85|489.05|493.95|483.15|310
1652404200000|2022-05-13 01:10:00|499.7|488.9|497.6|486.8|499.7|488.9|496.2|485.4|249
1652404500000|2022-05-13 01:15:00|497.8|487|496.1|485.3|499.35|488.55|495.45|484.65|218
1652404800000|2022-05-13 01:20:00|496.15|485.35|495.9|485.1|496.6|485.8|495.45|484.65|77
1652405100000|2022-05-13 01:25:00|496|485.2|496.85|486.05|497.1|486.3|496|485.2|134
1652405400000|2022-05-13 01:30:00|496.55|485.75|495.95|485.15|497.25|486.45|495.65|484.85|131
1652405700000|2022-05-13 01:35:00|496|485.2|491.8|481|496|485.2|491|480.2|170
1652406000000|2022-05-13 01:40:00|491.7|480.9|491.85|481.05|493.65|482.85|491.5|480.7|190
1652406300000|2022-05-13 01:45:00|491.9|481.1|489.45|478.65|492.35|481.55|488.85|478.05|257
1652406600000|2022-05-13 01:50:00|489.4|478.6|493.55|482.75|493.55|482.75|489.2|478.4|156
1652406900000|2022-05-13 01:55:00|493.65|482.85|493.85|483.05|495.75|484.95|493.45|482.65|217
1652407200000|2022-05-13 02:00:00|493.9|483.1|493.75|482.95|497.1|486.3|492|481.2|231
1652407500000|2022-05-13 02:05:00|493.85|483.05|496|485.2|497.6|486.8|493.2|482.4|243
1652407800000|2022-05-13 02:10:00|496.15|485.35|497.1|486.3|498.85|488.05|495.75|484.95|195
1652408100000|2022-05-13 02:15:00|497.3|486.5|495.5|484.7|497.85|487.05|493.85|483.05|246
1652408400000|2022-05-13 02:20:00|495.45|484.65|499.9|489.1|500.6|489.8|494.85|484.05|355
1652408700000|2022-05-13 02:25:00|499.8|489|505.1|494.3|505.9|495.1|499.65|488.85|309
1652409000000|2022-05-13 02:30:00|505.3|494.5|501.7|490.9|507.05|496.25|501.2|490.4|339
1652409300000|2022-05-13 02:35:00|501.45|490.65|501.95|491.15|502.5|491.7|499.2|488.4|371
1652409600000|2022-05-13 02:40:00|501.9|491.1|505.05|494.25|506.1|495.3|501.2|490.4|336
1652409900000|2022-05-13 02:45:00|505.1|494.3|500.9|490.1|506.05|495.25|498.8|488|329
1652410200000|2022-05-13 02:50:00|500.7|489.9|500.05|489.25|500.95|490.15|499.25|488.45|215
1652410500000|2022-05-13 02:55:00|500.1|489.3|506.75|495.95|507.8|497|499.45|488.65|291
1652410800000|2022-05-13 03:00:00|506.95|496.15|507.8|497|508.75|497.95|506.75|495.95|251
1652411100000|2022-05-13 03:05:00|507.85|497.05|514.95|504.15|517.25|506.45|507.6|496.8|453
1652411400000|2022-05-13 03:10:00|514.9|504.1|516.35|505.55|518.85|508.05|513.7|502.9|358
1652411700000|2022-05-13 03:15:00|516.4|505.6|517.55|506.75|518.55|507.75|515|504.2|356
1652412000000|2022-05-13 03:20:00|517.25|506.45|522.3|511.5|522.35|511.55|513.75|502.95|294
1652412300000|2022-05-13 03:25:00|522.35|511.55|520.1|509.3|522.85|512.05|519.4|508.6|272
1652412600000|2022-05-13 03:30:00|520.05|509.25|516|505.2|523.85|513.05|515.25|504.45|221
1652412900000|2022-05-13 03:35:00|516.05|505.25|516.25|505.45|520.15|509.35|516.05|505.25|182
1652413200000|2022-05-13 03:40:00|516.2|505.4|520.4|509.6|520.4|509.6|516.2|505.4|184
1652413500000|2022-05-13 03:45:00|520.05|509.25|522.35|511.55|523.35|512.55|517.9|507.1|179
1652413800000|2022-05-13 03:50:00|522.6|511.8|522.05|511.25|525.05|514.25|520.8|510|242
1652414100000|2022-05-13 03:55:00|522.25|511.45|520.85|510.05|524.85|514.05|519.8|509|176
1652414400000|2022-05-13 04:00:00|520.75|509.95|519.1|508.3|521.4|510.6|517.75|506.95|157
1652414700000|2022-05-13 04:05:00|519.3|508.5|517.8|507|520.3|509.5|517|506.2|110
1652415000000|2022-05-13 04:10:00|517.65|506.85|519.65|508.85|519.9|509.1|517|506.2|139
1652415300000|2022-05-13 04:15:00|519.55|508.75|520.45|509.65|520.45|509.65|517.95|507.15|130
1652415600000|2022-05-13 04:20:00|520.5|509.7|520.45|509.65|521.6|510.8|519.9|509.1|96
1652415900000|2022-05-13 04:25:00|520.2|509.4|524.75|513.95|524.95|514.15|520.1|509.3|109
1652416200000|2022-05-13 04:30:00|524.7|513.9|520.8|510|525.7|514.9|520.65|509.85|150
1652416500000|2022-05-13 04:35:00|520.65|509.85|517.85|507.05|520.8|510|516.95|506.15|134
1652416800000|2022-05-13 04:40:00|517.9|507.1|521.05|510.25|521.4|510.6|517.9|507.1|119
1652417100000|2022-05-13 04:45:00|521.1|510.3|524.95|514.15|525|514.2|521.05|510.25|122
1652417400000|2022-05-13 04:50:00|524.85|514.05|522.6|511.8|524.95|514.15|521.6|510.8|172
1652417700000|2022-05-13 04:55:00|522.75|511.95|524.95|514.15|527.25|516.45|522.75|511.95|117
1652418000000|2022-05-13 05:00:00|525|514.2|523.2|512.4|526.3|515.5|522.95|512.15|127
1652418300000|2022-05-13 05:05:00|523.15|512.35|527.6|516.8|527.85|517.05|523.15|512.35|77
1652418600000|2022-05-13 05:10:00|529.9|519.1|531.9|521.1|533.9|523.1|528.9|518.1|57
1652418900000|2022-05-13 05:15:00|532.4|521.6|534.85|524.05|538.2|527.4|531.9|521.1|362
1652419200000|2022-05-13 05:20:00|534.95|524.15|537.45|526.65|540.2|529.4|534.2|523.4|325
1652419500000|2022-05-13 05:25:00|537.4|526.6|537.85|527.05|538.85|528.05|535.5|524.7|210
1652419800000|2022-05-13 05:30:00|537.9|527.1|537.7|526.9|538.25|527.45|535.95|525.15|245
1652420100000|2022-05-13 05:35:00|537.75|526.95|538.95|528.15|539.35|528.55|537.7|526.9|187
1652420400000|2022-05-13 05:40:00|538.85|528.05|544.25|533.45|544.25|533.45|538.85|528.05|169
1652420700000|2022-05-13 05:45:00|544.4|533.6|549.95|539.15|549.95|539.15|543.9|533.1|187
1652421000000|2022-05-13 05:50:00|549.9|539.1|539.85|529.05|549.95|539.15|538.2|527.4|319
1652421300000|2022-05-13 05:55:00|539.9|529.1|538.1|527.3|540.35|529.55|537.5|526.7|238
1652421600000|2022-05-13 06:00:00|538.45|527.65|542.8|532|544.85|534.05|537.95|527.15|221
1652421900000|2022-05-13 06:05:00|542.7|531.9|542.9|532.1|544.9|534.1|541|530.2|218
1652422200000|2022-05-13 06:10:00|543.05|532.25|541.95|531.15|543.2|532.4|539|528.2|252
1652422500000|2022-05-13 06:15:00|542|531.2|542.65|531.85|542.65|531.85|537.85|527.05|271
1652422800000|2022-05-13 06:20:00|543.05|532.25|537|526.2|543.85|533.05|535.75|524.95|240
1652423100000|2022-05-13 06:25:00|536.95|526.15|538.95|528.15|539.05|528.25|536.75|525.95|222
1652423400000|2022-05-13 06:30:00|539|528.2|541.8|531|542.45|531.65|539|528.2|137
1652423700000|2022-05-13 06:35:00|541.75|530.95|543.95|533.15|545.8|535|541.6|530.8|139
1652424000000|2022-05-13 06:40:00|543.9|533.1|542.15|531.35|543.9|533.1|539.95|529.15|167
1652424300000|2022-05-13 06:45:00|542.2|531.4|545.1|534.3|545.55|534.75|540.05|529.25|152
1652424600000|2022-05-13 06:50:00|545.05|534.25|539.9|529.1|545.5|534.7|539.2|528.4|192
1652424900000|2022-05-13 06:55:00|539.65|528.85|539|528.2|541.45|530.65|537.15|526.35|286
1652425200000|2022-05-13 07:00:00|538.6|527.8|535.5|524.7|538.6|527.8|533.8|523|217
1652425500000|2022-05-13 07:05:00|535.4|524.6|530.95|520.15|535.5|524.7|530.4|519.6|230
1652425800000|2022-05-13 07:10:00|530.9|520.1|533.45|522.65|534.75|523.95|530.5|519.7|179
1652426100000|2022-05-13 07:15:00|533.8|523|531.9|521.1|535.3|524.5|530.9|520.1|193
1652426400000|2022-05-13 07:20:00|531.8|521|532.05|521.25|533.95|523.15|530.8|520|222
1652426700000|2022-05-13 07:25:00|532.15|521.35|532.2|521.4|532.9|522.1|529|518.2|172
1652427000000|2022-05-13 07:30:00|532.15|521.35|527|516.2|532.15|521.35|525|514.2|290
1652427300000|2022-05-13 07:35:00|527.05|516.25|531.4|520.6|531.4|520.6|526.65|515.85|141
1652427600000|2022-05-13 07:40:00|531.3|520.5|524.9|514.1|531.3|520.5|524.5|513.7|189
1652427900000|2022-05-13 07:45:00|524.85|514.05|519.2|508.4|524.9|514.1|519.2|508.4|245
1652428200000|2022-05-13 07:50:00|518.95|508.15|517.85|507.05|521.05|510.25|517.8|507|186
1652428500000|2022-05-13 07:55:00|517.5|506.7|515|504.2|518.6|507.8|514.6|503.8|227
1652428800000|2022-05-13 08:00:00|514.6|503.8|518.2|507.4|519.05|508.25|514.6|503.8|178
1652429100000|2022-05-13 08:05:00|518.25|507.45|518|507.2|521.55|510.75|517.95|507.15|163
1652429400000|2022-05-13 08:10:00|518.15|507.35|518.5|507.7|518.65|507.85|515.95|505.15|183
1652429700000|2022-05-13 08:15:00|518.55|507.75|520.05|509.25|520.7|509.9|516.95|506.15|145
1652430000000|2022-05-13 08:20:00|519.95|509.15|519.65|508.85|520.65|509.85|516.9|506.1|192
1652430300000|2022-05-13 08:25:00|519.7|508.9|520|509.2|521.55|510.75|518.2|507.4|113
1652430600000|2022-05-13 08:30:00|519.85|509.05|520.35|509.55|521.05|510.25|517.95|507.15|102
1652430900000|2022-05-13 08:35:00|520.4|509.6|520.5|509.7|520.5|509.7|517.95|507.15|63
1652431200000|2022-05-13 08:40:00|520.55|509.75|524.1|513.3|525.85|515.05|520.5|509.7|179
1652431500000|2022-05-13 08:45:00|524.25|513.45|519.05|508.25|527|516.2|518.7|507.9|185
1652431800000|2022-05-13 08:50:00|519.15|508.35|520.65|509.85|521.85|511.05|518.95|508.15|144
1652432100000|2022-05-13 08:55:00|521.1|510.3|522.65|511.85|522.65|511.85|520.05|509.25|82
1652432400000|2022-05-13 09:00:00|522.7|511.9|524.25|513.45|524.5|513.7|522.7|511.9|132
1652432700000|2022-05-13 09:05:00|524.45|513.65|525.05|514.25|526.9|516.1|524|513.2|113
1652433000000|2022-05-13 09:10:00|525.1|514.3|528.8|518|529.55|518.75|525.1|514.3|187
1652433300000|2022-05-13 09:15:00|529.2|518.4|532.2|521.4|533.35|522.55|528.8|518|242
1652433600000|2022-05-13 09:20:00|532.25|521.45|532.4|521.6|532.4|521.6|530.05|519.25|143
1652433900000|2022-05-13 09:25:00|532.35|521.55|527.85|517.05|534.95|524.15|527.4|516.6|269
1652434200000|2022-05-13 09:30:00|527.8|517|526.95|516.15|528.9|518.1|524.95|514.15|205
1652434500000|2022-05-13 09:35:00|527|516.2|523.1|512.3|527.3|516.5|521.95|511.15|184
1652434800000|2022-05-13 09:40:00|523.15|512.35|523.8|513|524.2|513.4|523|512.2|133
1652435100000|2022-05-13 09:45:00|523.85|513.05|521.85|511.05|526.95|516.15|521|510.2|234
1652435400000|2022-05-13 09:50:00|521.9|511.1|525.9|515.1|525.9|515.1|520.9|510.1|163
1652435700000|2022-05-13 09:55:00|525.75|514.95|526.2|515.4|529.15|518.35|525.3|514.5|157
1652436000000|2022-05-13 10:00:00|526.3|515.5|523.2|512.4|526.75|515.95|523.2|512.4|216
1652436300000|2022-05-13 10:05:00|523.3|512.5|518.9|508.1|523.8|513|518.6|507.8|166
1652436600000|2022-05-13 10:10:00|519|508.2|520.7|509.9|520.7|509.9|516.7|505.9|146
1652436900000|2022-05-13 10:15:00|520.5|509.7|519.8|509|520.75|509.95|519.2|508.4|92
1652437200000|2022-05-13 10:20:00|519.85|509.05|521.55|510.75|523.4|512.6|518.8|508|143
1652437500000|2022-05-13 10:25:00|521.65|510.85|516.05|505.25|521.8|511|516.05|505.25|153
1652437800000|2022-05-13 10:30:00|516|505.2|518.8|508|521.15|510.35|514.7|503.9|163
1652438100000|2022-05-13 10:35:00|518.85|508.05|524.75|513.95|525.1|514.3|518.8|508|151
1652438400000|2022-05-13 10:40:00|524.85|514.05|525.75|514.95|525.9|515.1|523.9|513.1|119
1652438700000|2022-05-13 10:45:00|525.7|514.9|528.8|518|529.5|518.7|524.75|513.95|199
1652439000000|2022-05-13 10:50:00|528.85|518.05|529|518.2|530.45|519.65|526.9|516.1|178
1652439300000|2022-05-13 10:55:00|528.95|518.15|528.65|517.85|530.6|519.8|527.6|516.8|172
1652439600000|2022-05-13 11:00:00|528.85|518.05|528.8|518|531.3|520.5|528.65|517.85|110
1652439900000|2022-05-13 11:05:00|528.75|517.95|529|518.2|529.95|519.15|527.25|516.45|100
1652440200000|2022-05-13 11:10:00|529.05|518.25|526.4|515.6|529.25|518.45|526.4|515.6|126
1652440500000|2022-05-13 11:15:00|526.45|515.65|522.85|512.05|526.6|515.8|521.95|511.15|169
1652440800000|2022-05-13 11:20:00|522.9|512.1|522.05|511.25|524.6|513.8|521.2|510.4|146
1652441100000|2022-05-13 11:25:00|522.1|511.3|524.45|513.65|524.45|513.65|521.8|511|165
1652441400000|2022-05-13 11:30:00|524.75|513.95|523.6|512.8|526.6|515.8|519.95|509.15|149
1652441700000|2022-05-13 11:35:00|523.5|512.7|524.6|513.8|525.35|514.55|523|512.2|119
1652442000000|2022-05-13 11:40:00|524.65|513.85|524.6|513.8|525.55|514.75|523.95|513.15|67
1652442300000|2022-05-13 11:45:00|524.5|513.7|525.8|515|526.3|515.5|523.6|512.8|39
1652442600000|2022-05-13 11:50:00|525.9|515.1|530.05|519.25|531.9|521.1|525.7|514.9|203
1652442900000|2022-05-13 11:55:00|530|519.2|531.9|521.1|534.4|523.6|529.85|519.05|140
1652443200000|2022-05-13 12:00:00|531.95|521.15|529.75|518.95|532.65|521.85|528.9|518.1|122
1652443500000|2022-05-13 12:05:00|529|518.2|528|517.2|530.35|519.55|527.65|516.85|107
1652443800000|2022-05-13 12:10:00|527.85|517.05|529.75|518.95|529.8|519|525.95|515.15|100
1652444100000|2022-05-13 12:15:00|529.8|519|532.75|521.95|534.3|523.5|529.8|519|96
1652444400000|2022-05-13 12:20:00|532.8|522|533.65|522.85|535.6|524.8|531.75|520.95|193
1652444700000|2022-05-13 12:25:00|533.6|522.8|536.85|526.05|537.15|526.35|533.55|522.75|63
1652445000000|2022-05-13 12:30:00|537.15|526.35|540.3|529.5|542.4|531.6|537.15|526.35|135
1652445300000|2022-05-13 12:35:00|540.15|529.35|537.95|527.15|541.95|531.15|537.95|527.15|155
1652445600000|2022-05-13 12:40:00|537.9|527.1|536.65|525.85|537.9|527.1|533.9|523.1|149
1652445900000|2022-05-13 12:45:00|536.8|526|538.4|527.6|538.95|528.15|535.9|525.1|169
1652446200000|2022-05-13 12:50:00|538.6|527.8|543.5|532.7|543.5|532.7|538.6|527.8|125
1652446500000|2022-05-13 12:55:00|543.4|532.6|541|530.2|543.6|532.8|540.95|530.15|189
1652446800000|2022-05-13 13:00:00|540.8|530|542.8|532|542.9|532.1|537.95|527.15|123
1652447100000|2022-05-13 13:05:00|542.75|531.95|533.1|522.3|542.75|531.95|532.2|521.4|232
1652447400000|2022-05-13 13:10:00|533.15|522.35|530.6|519.8|533.8|523|529.75|518.95|151
1652447700000|2022-05-13 13:15:00|530.85|520.05|532.15|521.35|532.35|521.55|526.95|516.15|247
1652448000000|2022-05-13 13:20:00|532|521.2|531.85|521.05|534.35|523.55|531.8|521|98
1652448300000|2022-05-13 13:25:00|531.8|521|531.9|521.1|533.4|522.6|530.7|519.9|161
1652448600000|2022-05-13 13:30:00|531.95|521.15|527.85|517.05|538.9|528.1|526.7|515.9|272
1652448900000|2022-05-13 13:35:00|527.8|517|531.95|521.15|535.6|524.8|526.9|516.1|245
1652449200000|2022-05-13 13:40:00|531.9|521.1|537.4|526.6|538.9|528.1|529.95|519.15|265
1652449500000|2022-05-13 13:45:00|537.2|526.4|536.95|526.15|540.85|530.05|536.55|525.75|210
1652449800000|2022-05-13 13:50:00|537.05|526.25|542.9|532.1|543.9|533.1|537.05|526.25|193
1652450100000|2022-05-13 13:55:00|542.85|532.05|544.6|533.8|545.6|534.8|540.95|530.15|177
1652450400000|2022-05-13 14:00:00|544.55|533.75|546.85|536.05|550.95|540.15|543.95|533.15|226
1652450700000|2022-05-13 14:05:00|546.95|536.15|546.85|536.05|548|537.2|545.55|534.75|258
1652451000000|2022-05-13 14:10:00|546.9|536.1|542.1|531.3|547|536.2|540.9|530.1|256
1652451300000|2022-05-13 14:15:00|541.95|531.15|538.5|527.7|542.05|531.25|537.85|527.05|283
1652451600000|2022-05-13 14:20:00|538.7|527.9|544.75|533.95|544.9|534.1|538.65|527.85|229
1652451900000|2022-05-13 14:25:00|544.65|533.85|546.15|535.35|548.9|538.1|544.05|533.25|233
1652452200000|2022-05-13 14:30:00|546.05|535.25|548.15|537.35|549.25|538.45|544.95|534.15|191
1652452500000|2022-05-13 14:35:00|548.2|537.4|546.1|535.3|548.65|537.85|545.95|535.15|190
1652452800000|2022-05-13 14:40:00|546.15|535.35|543.95|533.15|546.85|536.05|543.9|533.1|188
1652453100000|2022-05-13 14:45:00|543.9|533.1|543.45|532.65|544.75|533.95|540|529.2|310
1652453400000|2022-05-13 14:50:00|543.25|532.45|544.9|534.1|545.25|534.45|541.75|530.95|139
1652453700000|2022-05-13 14:55:00|544.75|533.95|540.95|530.15|545.2|534.4|540.95|530.15|106
1652454000000|2022-05-13 15:00:00|540.45|529.65|536.75|525.95|542.35|531.55|536.2|525.4|223
1652454300000|2022-05-13 15:05:00|536.8|526|537.45|526.65|538.85|528.05|536.8|526|181
1652454600000|2022-05-13 15:10:00|537.8|527|535.95|525.15|538|527.2|535.05|524.25|162
1652454900000|2022-05-13 15:15:00|536|525.2|531.9|521.1|536.05|525.25|530.9|520.1|230
1652455200000|2022-05-13 15:20:00|531.85|521.05|529.1|518.3|533.05|522.25|529|518.2|145
1652455500000|2022-05-13 15:25:00|529.15|518.35|529.2|518.4|531.35|520.55|528.8|518|207
1652455800000|2022-05-13 15:30:00|529.5|518.7|525.9|515.1|532.6|521.8|525.15|514.35|252
1652456100000|2022-05-13 15:35:00|525.85|515.05|527|516.2|527.6|516.8|525.55|514.75|137
1652456400000|2022-05-13 15:40:00|527.05|516.25|523.05|512.25|527.05|516.25|522.35|511.55|163
1652456700000|2022-05-13 15:45:00|522.55|511.75|528.5|517.7|529|518.2|519.6|508.8|178
1652457000000|2022-05-13 15:50:00|528.2|517.4|526.95|516.15|528.9|518.1|526.2|515.4|160
1652457300000|2022-05-13 15:55:00|526.65|515.85|524.85|514.05|527.05|516.25|524.65|513.85|178
1652457600000|2022-05-13 16:00:00|524.9|514.1|527.6|516.8|528.55|517.75|524.25|513.45|213
1652457900000|2022-05-13 16:05:00|527.65|516.85|530.85|520.05|532.1|521.3|526.85|516.05|140
1652458200000|2022-05-13 16:10:00|530.9|520.1|531|520.2|533|522.2|530.45|519.65|142
1652458500000|2022-05-13 16:15:00|530.9|520.1|525.85|515.05|531|520.2|525.2|514.4|220
1652458800000|2022-05-13 16:20:00|525.75|514.95|522.6|511.8|527|516.2|521.45|510.65|141
1652459100000|2022-05-13 16:25:00|522.2|511.4|519.95|509.15|522.2|511.4|518.7|507.9|173
1652459400000|2022-05-13 16:30:00|519.5|508.7|515.95|505.15|521.25|510.45|515.55|504.75|269
1652459700000|2022-05-13 16:35:00|516|505.2|518.95|508.15|518.95|508.15|512.7|501.9|320
1652460000000|2022-05-13 16:40:00|519|508.2|515.1|504.3|520.05|509.25|515.1|504.3|206
1652460300000|2022-05-13 16:45:00|515.15|504.35|517.2|506.4|519|508.2|515.15|504.35|181
1652460600000|2022-05-13 16:50:00|517.15|506.35|515.9|505.1|517.35|506.55|514.5|503.7|179
1652460900000|2022-05-13 16:55:00|516|505.2|515.75|504.95|517.9|507.1|515.75|504.95|162
1652461200000|2022-05-13 17:00:00|515.55|504.75|518.15|507.35|520|509.2|515.55|504.75|162
1652461500000|2022-05-13 17:05:00|518.1|507.3|519.75|508.95|519.9|509.1|516.55|505.75|119
1652461800000|2022-05-13 17:10:00|519.8|509|525.6|514.8|525.85|515.05|517.75|506.95|130
1652462100000|2022-05-13 17:15:00|525.55|514.75|520|509.2|525.6|514.8|519.75|508.95|213
1652462400000|2022-05-13 17:20:00|520.05|509.25|522.05|511.25|522.05|511.25|519.3|508.5|130
1652462700000|2022-05-13 17:25:00|522.35|511.55|518.7|507.9|522.35|511.55|518.7|507.9|118
1652463000000|2022-05-13 17:30:00|518.75|507.95|520.5|509.7|521.35|510.55|518.65|507.85|87
1652463300000|2022-05-13 17:35:00|520.1|509.3|518.75|507.95|520.85|510.05|518.25|507.45|138
1652463600000|2022-05-13 17:40:00|518.8|508|515.25|504.45|519.85|509.05|514.85|504.05|213
1652463900000|2022-05-13 17:45:00|515.15|504.35|514.65|503.85|515.15|504.35|510.95|500.15|158
1652464200000|2022-05-13 17:50:00|514.6|503.8|515.65|504.85|516.5|505.7|513.75|502.95|107
1652464500000|2022-05-13 17:55:00|515.6|504.8|510.85|500.05|515.65|504.85|510.05|499.25|231
1652464800000|2022-05-13 18:00:00|510.8|500|506.2|495.4|511.45|500.65|505.95|495.15|266
1652465100000|2022-05-13 18:05:00|506.25|495.45|514.05|503.25|515|504.2|506.15|495.35|158
1652465400000|2022-05-13 18:10:00|514.15|503.35|515.4|504.6|518.8|508|513.7|502.9|197
1652465700000|2022-05-13 18:15:00|515.45|504.65|516.65|505.85|517.2|506.4|514.6|503.8|183
1652466000000|2022-05-13 18:20:00|516.7|505.9|513.15|502.35|517.1|506.3|512.9|502.1|174
1652466300000|2022-05-13 18:25:00|513.2|502.4|512.65|501.85|514.35|503.55|511.2|500.4|240
1652466600000|2022-05-13 18:30:00|512.6|501.8|517.6|506.8|519.2|508.4|511.7|500.9|279
1652466900000|2022-05-13 18:35:00|517.55|506.75|518|507.2|518.85|508.05|514.4|503.6|195
1652467200000|2022-05-13 18:40:00|518.15|507.35|517.8|507|518.8|508|516.9|506.1|178
1652467500000|2022-05-13 18:45:00|517.75|506.95|514|503.2|517.75|506.95|513.75|502.95|218
1652467800000|2022-05-13 18:50:00|514.1|503.3|521.9|511.1|523|512.2|513.6|502.8|210
1652468100000|2022-05-13 18:55:00|522.05|511.25|521.6|510.8|523.85|513.05|521.05|510.25|181
1652468400000|2022-05-13 19:00:00|521.4|510.6|518|507.2|521.6|510.8|517.9|507.1|187
1652468700000|2022-05-13 19:05:00|518.05|507.25|519|508.2|520.8|510|518.05|507.25|104
1652469000000|2022-05-13 19:10:00|519.05|508.25|519.2|508.4|519.85|509.05|518|507.2|125
1652469300000|2022-05-13 19:15:00|519.15|508.35|519.55|508.75|520.25|509.45|516.6|505.8|186
1652469600000|2022-05-13 19:20:00|519.5|508.7|522.6|511.8|522.8|512|517.6|506.8|192
1652469900000|2022-05-13 19:25:00|522.65|511.85|522.9|512.1|523.75|512.95|521.7|510.9|113
1652470200000|2022-05-13 19:30:00|522.85|512.05|518.75|507.95|523.9|513.1|518.6|507.8|220
1652470500000|2022-05-13 19:35:00|518.8|508|520|509.2|522.75|511.95|516.2|505.4|229
1652470800000|2022-05-13 19:40:00|520.05|509.25|517.85|507.05|520.8|510|517.6|506.8|137
1652471100000|2022-05-13 19:45:00|517.8|507|518.15|507.35|519.75|508.95|516.15|505.35|202
1652471400000|2022-05-13 19:50:00|518|507.2|519|508.2|519.35|508.55|516.45|505.65|144
1652471700000|2022-05-13 19:55:00|518.95|508.15|519.6|508.8|519.95|509.15|517.85|507.05|132
1652472000000|2022-05-13 20:00:00|519.65|508.85|516.6|505.8|520.6|509.8|516.6|505.8|165
1652472300000|2022-05-13 20:05:00|516.4|505.6|513.55|502.75|516.4|505.6|512.75|501.95|125
1652472600000|2022-05-13 20:10:00|513.5|502.7|513|502.2|514.85|504.05|512.65|501.85|114
1652472900000|2022-05-13 20:15:00|513.35|502.55|514.6|503.8|515.85|505.05|512.7|501.9|115
1652473200000|2022-05-13 20:20:00|514.65|503.85|518.6|507.8|518.6|507.8|511.85|501.05|142
1652473500000|2022-05-13 20:25:00|518.25|507.45|517.95|507.15|519.8|509|515.45|504.65|114
1652473800000|2022-05-13 20:30:00|517.9|507.1|518.75|507.95|519.35|508.55|517.8|507|105
1652474100000|2022-05-13 20:35:00|518.8|508|519.75|508.95|519.85|509.05|518.5|507.7|90
1652474400000|2022-05-13 20:40:00|519.7|508.9|517.9|507.1|520.75|509.95|516.95|506.15|128
1652474700000|2022-05-13 20:45:00|518.05|507.25|515.15|504.35|518.55|507.75|514.8|504|196
1652475000000|2022-05-13 20:50:00|515.1|504.3|513.3|502.5|515.9|505.1|512.75|501.95|161
1652475300000|2022-05-13 20:55:00|513.5|502.7|513.45|502.65|514.2|503.4|513.25|502.45|58
1652511600000|2022-05-14 07:00:00|515.65|504.85|513.6|502.8|516.45|505.65|513.6|502.8|107
1652511900000|2022-05-14 07:05:00|513.85|503.05|516.25|505.45|516.9|506.1|513.6|502.8|128
1652512200000|2022-05-14 07:10:00|516.1|505.3|514.9|504.1|517.15|506.35|514.85|504.05|99
1652512500000|2022-05-14 07:15:00|514.8|504|513.75|502.95|515.6|504.8|513.6|502.8|72
1652512800000|2022-05-14 07:20:00|513.65|502.85|514.35|503.55|514.85|504.05|512|501.2|132
1652513100000|2022-05-14 07:25:00|514.3|503.5|517.1|506.3|517.8|507|513.75|502.95|112
1652513400000|2022-05-14 07:30:00|517.15|506.35|514.55|503.75|517.25|506.45|514.55|503.75|140
1652513700000|2022-05-14 07:35:00|514.25|503.45|515.95|505.15|517|506.2|514.15|503.35|105
1652514000000|2022-05-14 07:40:00|515.9|505.1|513.6|502.8|517.3|506.5|513.6|502.8|153
1652514300000|2022-05-14 07:45:00|513|502.2|513.45|502.65|513.45|502.65|512.35|501.55|102
1652514600000|2022-05-14 07:50:00|513.1|502.3|511.6|500.8|513.1|502.3|509.85|499.05|131
1652514900000|2022-05-14 07:55:00|511.55|500.75|510.8|500|511.6|500.8|508.9|498.1|86
1652515200000|2022-05-14 08:00:00|510.85|500.05|507.9|497.1|512.2|501.4|507.8|497|100
1652515500000|2022-05-14 08:05:00|508.05|497.25|508.15|497.35|508.9|498.1|507.75|496.95|103
1652515800000|2022-05-14 08:10:00|508.35|497.55|508.8|498|509.1|498.3|507.9|497.1|86
1652516100000|2022-05-14 08:15:00|508.75|497.95|509.35|498.55|510.9|500.1|507.9|497.1|144
1652516400000|2022-05-14 08:20:00|508.95|498.15|507.2|496.4|509.85|499.05|507.2|496.4|103
1652516700000|2022-05-14 08:25:00|507|496.2|508.85|498.05|509.5|498.7|504.85|494.05|151
1652517000000|2022-05-14 08:30:00|508.8|498|512.45|501.65|513.95|503.15|508.7|497.9|209
1652517300000|2022-05-14 08:35:00|512.6|501.8|512.75|501.95|513.1|502.3|511.9|501.1|65
1652517600000|2022-05-14 08:40:00|512.7|501.9|509.1|498.3|512.7|501.9|508.75|497.95|110
1652517900000|2022-05-14 08:45:00|509|498.2|514.1|503.3|514.9|504.1|508.95|498.15|167
1652518200000|2022-05-14 08:50:00|514|503.2|513.95|503.15|515.05|504.25|513.05|502.25|151
1652518500000|2022-05-14 08:55:00|514.05|503.25|513.9|503.1|515|504.2|513.7|502.9|77
1652518800000|2022-05-14 09:00:00|514|503.2|513.9|503.1|514.95|504.15|512.8|502|133
1652519100000|2022-05-14 09:05:00|513.95|503.15|519.9|509.1|519.9|509.1|513.95|503.15|175
1652519400000|2022-05-14 09:10:00|519.8|509|516.05|505.25|519.8|509|516.05|505.25|110
1652519700000|2022-05-14 09:15:00|516.1|505.3|516.85|506.05|518.75|507.95|515.95|505.15|147
1652520000000|2022-05-14 09:20:00|516.8|506|517.75|506.95|517.9|507.1|516.8|506|60
1652520300000|2022-05-14 09:25:00|517.7|506.9|514.85|504.05|517.7|506.9|513.95|503.15|201
1652520600000|2022-05-14 09:30:00|514.8|504|513|502.2|514.8|504|511.8|501|172
1652520900000|2022-05-14 09:35:00|512.95|502.15|509.65|498.85|513.15|502.35|509.55|498.75|84
1652521200000|2022-05-14 09:40:00|509.85|499.05|509.65|498.85|510.95|500.15|509.25|498.45|101
1652521500000|2022-05-14 09:45:00|509.5|498.7|508.95|498.15|511.2|500.4|508.95|498.15|136
1652521800000|2022-05-14 09:50:00|508.85|498.05|508.95|498.15|509.9|499.1|507.8|497|119
1652522100000|2022-05-14 09:55:00|509.05|498.25|510.75|499.95|510.85|500.05|506.85|496.05|159
1652522400000|2022-05-14 10:00:00|511.7|500.9|507.2|496.4|512.8|502|506.75|495.95|153
1652522700000|2022-05-14 10:05:00|507.5|496.7|507.95|497.15|508.85|498.05|506.7|495.9|112
1652523000000|2022-05-14 10:10:00|508|497.2|504.85|494.05|508.9|498.1|504.85|494.05|187
1652523300000|2022-05-14 10:15:00|504.8|494|501.85|491.05|504.9|494.1|501.55|490.75|118
1652523600000|2022-05-14 10:20:00|502.05|491.25|500.75|489.95|502.85|492.05|498.9|488.1|163
1652523900000|2022-05-14 10:25:00|500.7|489.9|502.8|492|502.95|492.15|500.3|489.5|158
1652524200000|2022-05-14 10:30:00|502.75|491.95|502.8|492|502.9|492.1|500.8|490|140
1652524500000|2022-05-14 10:35:00|502.85|492.05|502|491.2|503.6|492.8|501.75|490.95|111
1652524800000|2022-05-14 10:40:00|502.1|491.3|498.95|488.15|502.25|491.45|498.8|488|82
1652525100000|2022-05-14 10:45:00|498.9|488.1|499.55|488.75|500.55|489.75|497.8|487|115
1652525400000|2022-05-14 10:50:00|499.5|488.7|494|483.2|499.6|488.8|493.85|483.05|197
1652525700000|2022-05-14 10:55:00|493.95|483.15|495.55|484.75|495.65|484.85|492.05|481.25|178
1652526000000|2022-05-14 11:00:00|495.8|485|496.9|486.1|497.35|486.55|492.55|481.75|201
1652526300000|2022-05-14 11:05:00|496.85|486.05|493.95|483.15|499.05|488.25|493.9|483.1|156
1652526600000|2022-05-14 11:10:00|493.9|483.1|487.45|476.65|493.9|483.1|486.9|476.1|305
1652526900000|2022-05-14 11:15:00|487.4|476.6|489.15|478.35|489.85|479.05|486.9|476.1|211
1652527200000|2022-05-14 11:20:00|489.2|478.4|489.05|478.25|491.95|481.15|488.25|477.45|191
1652527500000|2022-05-14 11:25:00|489.2|478.4|485|474.2|489.6|478.8|485|474.2|225
1652527800000|2022-05-14 11:30:00|485.1|474.3|488.9|478.1|489.9|479.1|484.8|474|265
1652528100000|2022-05-14 11:35:00|488.95|478.15|490.9|480.1|492.8|482|488.95|478.15|202
1652528400000|2022-05-14 11:40:00|490.85|480.05|486.7|475.9|491.6|480.8|486.6|475.8|203
1652528700000|2022-05-14 11:45:00|486.75|475.95|490.6|479.8|490.6|479.8|486.75|475.95|180
1652529000000|2022-05-14 11:50:00|490.8|480|491.75|480.95|491.9|481.1|489.6|478.8|92
1652529300000|2022-05-14 11:55:00|491.8|481|492.6|481.8|495.6|484.8|491.8|481|208
1652529600000|2022-05-14 12:00:00|492.55|481.75|490.95|480.15|492.55|481.75|489.6|478.8|153
1652529900000|2022-05-14 12:05:00|490.85|480.05|490.7|479.9|493.6|482.8|490.6|479.8|107
1652530200000|2022-05-14 12:10:00|490.65|479.85|489.7|478.9|490.85|480.05|488.7|477.9|203
1652530500000|2022-05-14 12:15:00|489.65|478.85|488.65|477.85|490.85|480.05|488.6|477.8|100
1652530800000|2022-05-14 12:20:00|488.8|478|492.6|481.8|493.65|482.85|488.75|477.95|120
1652531100000|2022-05-14 12:25:00|492.85|482.05|495.85|485.05|497.35|486.55|492.6|481.8|193
1652531400000|2022-05-14 12:30:00|495.9|485.1|494.75|483.95|497.6|486.8|493.9|483.1|221
1652531700000|2022-05-14 12:35:00|495|484.2|494.8|484|495.4|484.6|493.9|483.1|100
1652532000000|2022-05-14 12:40:00|494.75|483.95|492.6|481.8|495.85|485.05|491.85|481.05|153
1652532300000|2022-05-14 12:45:00|492.4|481.6|493.4|482.6|493.75|482.95|491.8|481|102
1652532600000|2022-05-14 12:50:00|493.2|482.4|492.8|482|493.4|482.6|492.2|481.4|71
1652532900000|2022-05-14 12:55:00|492.75|481.95|492.1|481.3|492.85|482.05|490.7|479.9|126
1652533200000|2022-05-14 13:00:00|492.15|481.35|487.1|476.3|493.6|482.8|487.1|476.3|270
1652533500000|2022-05-14 13:05:00|487.35|476.55|487.3|476.5|490|479.2|487.2|476.4|212
1652533800000|2022-05-14 13:10:00|487.2|476.4|487.35|476.55|487.75|476.95|484.95|474.15|316
1652534100000|2022-05-14 13:15:00|487.3|476.5|487.35|476.55|487.9|477.1|483.8|473|173
1652534400000|2022-05-14 13:20:00|487.3|476.5|489.2|478.4|489.85|479.05|485.9|475.1|184
1652534700000|2022-05-14 13:25:00|489.5|478.7|489.15|478.35|491.85|481.05|489.15|478.35|162
1652535000000|2022-05-14 13:30:00|489.25|478.45|489.1|478.3|490.75|479.95|485.85|475.05|130
1652535300000|2022-05-14 13:35:00|489.05|478.25|484.7|473.9|489.05|478.25|484.7|473.9|190
1652535600000|2022-05-14 13:40:00|484.85|474.05|487.3|476.5|487.55|476.75|483.95|473.15|268
1652535900000|2022-05-14 13:45:00|487.35|476.55|483.85|473.05|488.85|478.05|480.9|470.1|283
1652536200000|2022-05-14 13:50:00|483.8|473|482.35|471.55|485.75|474.95|480.8|470|233
1652536500000|2022-05-14 13:55:00|482.55|471.75|482.05|471.25|484.8|474|481.95|471.15|176
1652536800000|2022-05-14 14:00:00|481.95|471.15|481.7|470.9|483.6|472.8|479.75|468.95|262
1652537100000|2022-05-14 14:05:00|481.75|470.95|481.7|470.9|481.8|471|479.15|468.35|248
1652537400000|2022-05-14 14:10:00|481.85|471.05|481.75|470.95|482.85|472.05|479.8|469|168
1652537700000|2022-05-14 14:15:00|482.25|471.45|483.15|472.35|484.75|473.95|481.9|471.1|159
1652538000000|2022-05-14 14:20:00|482.9|472.1|484.75|473.95|484.9|474.1|479.9|469.1|145
1652538300000|2022-05-14 14:25:00|484.6|473.8|484.6|473.8|485.5|474.7|482.95|472.15|135
1652538600000|2022-05-14 14:30:00|484.65|473.85|482|471.2|484.85|474.05|481.7|470.9|147
1652538900000|2022-05-14 14:35:00|482.05|471.25|483.1|472.3|483.8|473|481|470.2|100
1652539200000|2022-05-14 14:40:00|482.95|472.15|484.6|473.8|485.45|474.65|482.2|471.4|120
1652539500000|2022-05-14 14:45:00|484.75|473.95|482|471.2|484.75|473.95|481.95|471.15|113
1652539800000|2022-05-14 14:50:00|481.9|471.1|482|471.2|483.65|472.85|481.85|471.05|68
1652540100000|2022-05-14 14:55:00|481.95|471.15|483.9|473.1|483.9|473.1|480.95|470.15|123
1652540400000|2022-05-14 15:00:00|483.95|473.15|483.4|472.6|484|473.2|481.85|471.05|118
1652540700000|2022-05-14 15:05:00|483.45|472.65|485.05|474.25|485.6|474.8|482.8|472|155
1652541000000|2022-05-14 15:10:00|485.15|474.35|487.85|477.05|489.8|479|484.95|474.15|195
1652541300000|2022-05-14 15:15:00|487.9|477.1|486.15|475.35|488.2|477.4|485.3|474.5|167
1652541600000|2022-05-14 15:20:00|486.1|475.3|485.95|475.15|486.1|475.3|484.85|474.05|108
1652541900000|2022-05-14 15:25:00|486|475.2|486.2|475.4|487.9|477.1|484.95|474.15|129
1652542200000|2022-05-14 15:30:00|486.25|475.45|484.75|473.95|486.5|475.7|481.85|471.05|168
1652542500000|2022-05-14 15:35:00|484.7|473.9|483.8|473|484.85|474.05|481.95|471.15|122
1652542800000|2022-05-14 15:40:00|483.85|473.05|478.95|468.15|484.1|473.3|478.6|467.8|147
1652543100000|2022-05-14 15:45:00|479|468.2|480.1|469.3|481.75|470.95|479|468.2|96
1652543400000|2022-05-14 15:50:00|480.05|469.25|480|469.2|482|471.2|479.65|468.85|89
1652543700000|2022-05-14 15:55:00|480.05|469.25|479.7|468.9|481.8|471|478.65|467.85|140
1652544000000|2022-05-14 16:00:00|479.75|468.95|481.9|471.1|482.9|472.1|479.2|468.4|106
1652544300000|2022-05-14 16:05:00|481.95|471.15|480.4|469.6|483|472.2|480.4|469.6|95
1652544600000|2022-05-14 16:10:00|480.3|469.5|484.95|474.15|484.95|474.15|475.95|465.15|256
1652544900000|2022-05-14 16:15:00|485|474.2|487.95|477.15|490.85|480.05|483.8|473|214
1652545200000|2022-05-14 16:20:00|488|477.2|493.15|482.35|493.9|483.1|488|477.2|263
1652545500000|2022-05-14 16:25:00|493.1|482.3|491.9|481.1|493.1|482.3|489.85|479.05|163
1652545800000|2022-05-14 16:30:00|491.95|481.15|497.8|487|498.45|487.65|491.95|481.15|310
1652546100000|2022-05-14 16:35:00|497.7|486.9|495.7|484.9|498.9|488.1|494.95|484.15|234
1652546400000|2022-05-14 16:40:00|495.55|484.75|498.7|487.9|499.15|488.35|493.65|482.85|215
1652546700000|2022-05-14 16:45:00|498.75|487.95|502.85|492.05|502.85|492.05|496.2|485.4|270
1652547000000|2022-05-14 16:50:00|502.9|492.1|505.2|494.4|508.85|498.05|501.9|491.1|400
1652547300000|2022-05-14 16:55:00|505.15|494.35|502.2|491.4|505.2|494.4|502|491.2|250
1652547600000|2022-05-14 17:00:00|502.25|491.45|501.8|491|502.85|492.05|499.85|489.05|164
1652547900000|2022-05-14 17:05:00|501.85|491.05|506.6|495.8|507|496.2|501.8|491|195
1652548200000|2022-05-14 17:10:00|506.9|496.1|504.1|493.3|507.9|497.1|503.95|493.15|168
1652548500000|2022-05-14 17:15:00|504.4|493.6|507.9|497.1|508.85|498.05|504.4|493.6|182
1652548800000|2022-05-14 17:20:00|507.85|497.05|507.2|496.4|510.05|499.25|507.2|496.4|127
1652549100000|2022-05-14 17:25:00|507|496.2|508.9|498.1|509|498.2|506.65|495.85|126
1652549400000|2022-05-14 17:30:00|508.95|498.15|505.95|495.15|508.95|498.15|505.95|495.15|149
1652549700000|2022-05-14 17:35:00|505.5|494.7|506|495.2|506.05|495.25|504.1|493.3|137
1652550000000|2022-05-14 17:40:00|505.8|495|506.95|496.15|508.55|497.75|505.75|494.95|145
1652550300000|2022-05-14 17:45:00|507|496.2|508.05|497.25|509.2|498.4|507|496.2|135
1652550600000|2022-05-14 17:50:00|508.15|497.35|508.25|497.45|510.15|499.35|507.8|497|129
1652550900000|2022-05-14 17:55:00|508.2|497.4|510.3|499.5|511.05|500.25|508.2|497.4|90
1652551200000|2022-05-14 18:00:00|510.7|499.9|512.1|501.3|514.25|503.45|509.95|499.15|229
1652551500000|2022-05-14 18:05:00|511.8|501|512.1|501.3|512.45|501.65|509.6|498.8|134
1652551800000|2022-05-14 18:10:00|512.05|501.25|516|505.2|516.95|506.15|511.55|500.75|286
1652552100000|2022-05-14 18:15:00|515.95|505.15|514.4|503.6|517.15|506.35|512.4|501.6|210
1652552400000|2022-05-14 18:20:00|514.2|503.4|514.05|503.25|515.85|505.05|512.05|501.25|154
1652552700000|2022-05-14 18:25:00|514.1|503.3|514.75|503.95|515.05|504.25|512.1|501.3|153
1652553000000|2022-05-14 18:30:00|514.6|503.8|512.05|501.25|516.1|505.3|511.55|500.75|149
1652553300000|2022-05-14 18:35:00|512.1|501.3|510.95|500.15|513.05|502.25|509.95|499.15|143
1652553600000|2022-05-14 18:40:00|510.9|500.1|513.65|502.85|514|503.2|510.05|499.25|93
1652553900000|2022-05-14 18:45:00|513.25|502.45|511.2|500.4|513.25|502.45|511.2|500.4|69
1652554200000|2022-05-14 18:50:00|511.35|500.55|509.9|499.1|512.6|501.8|509.2|498.4|98
1652554500000|2022-05-14 18:55:00|510|499.2|510.2|499.4|511|500.2|510|499.2|68
1652554800000|2022-05-14 19:00:00|510.25|499.45|510.3|499.5|510.85|500.05|510.15|499.35|64
1652555100000|2022-05-14 19:05:00|510.25|499.45|512.85|502.05|514|503.2|510.25|499.45|106
1652555400000|2022-05-14 19:10:00|512.8|502|510.9|500.1|512.8|502|509.95|499.15|128
1652555700000|2022-05-14 19:15:00|510.95|500.15|506.85|496.05|511.05|500.25|506.35|495.55|152
1652556000000|2022-05-14 19:20:00|506.9|496.1|506.9|496.1|507|496.2|505|494.2|63
1652556300000|2022-05-14 19:25:00|506.85|496.05|506.1|495.3|507.1|496.3|505.9|495.1|62
1652556600000|2022-05-14 19:30:00|506.05|495.25|506.2|495.4|507.25|496.45|505.55|494.75|71
1652556900000|2022-05-14 19:35:00|506.15|495.35|503.65|492.85|507|496.2|502.95|492.15|149
1652557200000|2022-05-14 19:40:00|503.75|492.95|506.1|495.3|506.6|495.8|503.35|492.55|108
1652557500000|2022-05-14 19:45:00|506.05|495.25|505.45|494.65|506.1|495.3|503.1|492.3|110
1652557800000|2022-05-14 19:50:00|505.6|494.8|507.05|496.25|507.05|496.25|505.3|494.5|97
1652558100000|2022-05-14 19:55:00|507.1|496.3|505.6|494.8|508.6|497.8|505.2|494.4|71
1652558400000|2022-05-14 20:00:00|505.75|494.95|509.2|498.4|510.25|499.45|505.2|494.4|141
1652558700000|2022-05-14 20:05:00|509.25|498.45|508.8|498|512.1|501.3|508.2|497.4|139
1652559000000|2022-05-14 20:10:00|508.9|498.1|511.6|500.8|513|502.2|508.85|498.05|131
1652559300000|2022-05-14 20:15:00|511.25|500.45|514.2|503.4|515.2|504.4|511.2|500.4|136
1652559600000|2022-05-14 20:20:00|514.25|503.45|514.2|503.4|515.05|504.25|513.2|502.4|146
1652559900000|2022-05-14 20:25:00|514|503.2|514.85|504.05|514.95|504.15|513.2|502.4|82
1652560200000|2022-05-14 20:30:00|514.9|504.1|513|502.2|515|504.2|512.95|502.15|69
1652560500000|2022-05-14 20:35:00|512.95|502.15|509.9|499.1|513.95|503.15|509.1|498.3|102
1652560800000|2022-05-14 20:40:00|509.95|499.15|509.05|498.25|510|499.2|508.9|498.1|62
1652561100000|2022-05-14 20:45:00|508.55|497.75|511.1|500.3|511.25|500.45|507.9|497.1|120
1652561400000|2022-05-14 20:50:00|511.15|500.35|509.2|498.4|511.3|500.5|508.95|498.15|86
1652561700000|2022-05-14 20:55:00|509.5|498.7|509.2|498.4|510.9|500.1|508.95|498.15|91
1652562000000|2022-05-14 21:00:00|509.25|498.45|505.4|494.6|512.2|501.4|505.4|494.6|103
1652562300000|2022-05-14 21:05:00|505.6|494.8|507.1|496.3|507.1|496.3|505|494.2|85
1652562600000|2022-05-14 21:10:00|507|496.2|505.2|494.4|507|496.2|503.1|492.3|43
1652562900000|2022-05-14 21:15:00|505.25|494.45|507.15|496.35|507.15|496.35|505.25|494.45|61
1652563200000|2022-05-14 21:20:00|507.2|496.4|508.05|497.25|508.05|497.25|506.95|496.15|39
1652563500000|2022-05-14 21:25:00|507.95|497.15|508.1|497.3|508.1|497.3|507.1|496.3|32
1652563800000|2022-05-14 21:30:00|508.25|497.45|509|498.2|509.2|498.4|508.25|497.45|28
1652564100000|2022-05-14 21:35:00|509.05|498.25|509.9|499.1|509.95|499.15|509.05|498.25|23
1652564400000|2022-05-14 21:40:00|510.65|499.85|516.35|505.55|516.35|505.55|510.65|499.85|121
1652564700000|2022-05-14 21:45:00|516.15|505.35|518.25|507.45|519.2|508.4|515.4|504.6|192
1652565000000|2022-05-14 21:50:00|518.55|507.75|515.2|504.4|518.55|507.75|515.2|504.4|77
1652565300000|2022-05-14 21:55:00|515.05|504.25|513.75|502.95|515.25|504.45|513.4|502.6|81
1652565600000|2022-05-14 22:00:00|513.8|503|513.2|502.4|515.75|504.95|513.2|502.4|104
1652565900000|2022-05-14 22:05:00|512.95|502.15|514.95|504.15|515.45|504.65|512|501.2|134
1652566200000|2022-05-14 22:10:00|515|504.2|517.2|506.4|518.2|507.4|514.95|504.15|107
1652566500000|2022-05-14 22:15:00|517.15|506.35|516.8|506|517.7|506.9|516.8|506|104
1652566800000|2022-05-14 22:20:00|516.4|505.6|516.85|506.05|516.85|506.05|515.2|504.4|52
1652567100000|2022-05-14 22:25:00|516.7|505.9|514|503.2|516.7|505.9|513.9|503.1|104
1652567400000|2022-05-14 22:30:00|514.05|503.25|514.1|503.3|514.75|503.95|513.2|502.4|105
1652567700000|2022-05-14 22:35:00|514.15|503.35|512.1|501.3|514.95|504.15|511.9|501.1|192
1652568000000|2022-05-14 22:40:00|512.15|501.35|513.95|503.15|513.95|503.15|510.25|499.45|92
1652568300000|2022-05-14 22:45:00|514.2|503.4|515.4|504.6|515.65|504.85|514.2|503.4|175
1652568600000|2022-05-14 22:50:00|515.45|504.65|521.05|510.25|522.65|511.85|515.2|504.4|285
1652568900000|2022-05-14 22:55:00|521.1|510.3|520.55|509.75|524.05|513.25|520.2|509.4|197
1652569200000|2022-05-14 23:00:00|520.6|509.8|521.55|510.75|522.75|511.95|520.3|509.5|198
1652569500000|2022-05-14 23:05:00|521.45|510.65|520.2|509.4|522|511.2|518.95|508.15|217
1652569800000|2022-05-14 23:10:00|520.25|509.45|519.1|508.3|520.4|509.6|517.8|507|127
1652570100000|2022-05-14 23:15:00|519.3|508.5|520.2|509.4|521.65|510.85|519.3|508.5|149
1652570400000|2022-05-14 23:20:00|520.55|509.75|519.3|508.5|520.85|510.05|517.2|506.4|159
1652570700000|2022-05-14 23:25:00|519.35|508.55|522.3|511.5|523.2|512.4|519.2|508.4|160
1652571000000|2022-05-14 23:30:00|522.2|511.4|523.2|512.4|524.65|513.85|519.6|508.8|210
1652571300000|2022-05-14 23:35:00|522.85|512.05|524.2|513.4|524.95|514.15|522.2|511.4|142
1652571600000|2022-05-14 23:40:00|524.3|513.5|524|513.2|524.3|513.5|521.2|510.4|112
1652571900000|2022-05-14 23:45:00|524.05|513.25|521.75|510.95|525.1|514.3|521.5|510.7|173
1652572200000|2022-05-14 23:50:00|521.95|511.15|523.45|512.65|525.4|514.6|521.2|510.4|143
1652572500000|2022-05-14 23:55:00|523.25|512.45|522.05|511.25|525.85|515.05|521.25|510.45|146
1652572800000|2022-05-15 00:00:00|522.1|511.3|521.8|511|525.85|515.05|520.7|509.9|179
1652573100000|2022-05-15 00:05:00|521.4|510.6|519.5|508.7|524.2|513.4|519.1|508.3|201
1652573400000|2022-05-15 00:10:00|519.45|508.65|520.45|509.65|520.9|510.1|518.15|507.35|140
1652573700000|2022-05-15 00:15:00|520.5|509.7|526.85|516.05|527.6|516.8|520.5|509.7|221
1652574000000|2022-05-15 00:20:00|526.9|516.1|528|517.2|529.1|518.3|525.9|515.1|227
1652574300000|2022-05-15 00:25:00|528.05|517.25|526.4|515.6|529.25|518.45|525.9|515.1|206
1652574600000|2022-05-15 00:30:00|526.45|515.65|523.95|513.15|527.95|517.15|522.95|512.15|170
1652574900000|2022-05-15 00:35:00|524|513.2|521.4|510.6|524.1|513.3|520.8|510|235
1652575200000|2022-05-15 00:40:00|521.45|510.65|523.1|512.3|523.25|512.45|521.45|510.65|140
1652575500000|2022-05-15 00:45:00|523.25|512.45|519.7|508.9|523.25|512.45|519.6|508.8|137
1652575800000|2022-05-15 00:50:00|519.35|508.55|519.75|508.95|521.1|510.3|519.25|508.45|169
1652576100000|2022-05-15 00:55:00|519.9|509.1|520.7|509.9|521.85|511.05|519.75|508.95|104
1652576400000|2022-05-15 01:00:00|520.8|510|517.2|506.4|521.6|510.8|515.65|504.85|182
1652576700000|2022-05-15 01:05:00|517.3|506.5|515.9|505.1|518|507.2|515|504.2|115
1652577000000|2022-05-15 01:10:00|515.85|505.05|514.6|503.8|517.3|506.5|514.1|503.3|143
1652577300000|2022-05-15 01:15:00|514.7|503.9|515|504.2|516.45|505.65|514.7|503.9|113
1652577600000|2022-05-15 01:20:00|514.95|504.15|513.95|503.15|515|504.2|512.95|502.15|104
1652577900000|2022-05-15 01:25:00|513.9|503.1|511.7|500.9|514.4|503.6|511.6|500.8|63
1652578200000|2022-05-15 01:30:00|511.95|501.15|510.9|500.1|513.05|502.25|509.95|499.15|116
1652578500000|2022-05-15 01:35:00|510.95|500.15|511.1|500.3|512.35|501.55|510.45|499.65|83
1652578800000|2022-05-15 01:40:00|511.15|500.35|513.2|502.4|514.6|503.8|511.15|500.35|112
1652579100000|2022-05-15 01:45:00|513.35|502.55|515|504.2|515.9|505.1|512.6|501.8|113
1652579400000|2022-05-15 01:50:00|515.1|504.3|516.7|505.9|517.25|506.45|515.1|504.3|101
1652579700000|2022-05-15 01:55:00|516.8|506|515|504.2|517.5|506.7|514.4|503.6|105
1652580000000|2022-05-15 02:00:00|515.05|504.25|516.65|505.85|516.95|506.15|515.05|504.25|134
1652580300000|2022-05-15 02:05:00|516.75|505.95|516|505.2|517.2|506.4|515.95|505.15|62
1652580600000|2022-05-15 02:10:00|515.95|505.15|507.95|497.15|516.15|505.35|507.2|496.4|211
1652580900000|2022-05-15 02:15:00|507.9|497.1|511.5|500.7|511.7|500.9|504.05|493.25|167
1652581200000|2022-05-15 02:20:00|511.1|500.3|507.8|497|511.1|500.3|506.95|496.15|173
1652581500000|2022-05-15 02:25:00|507.75|496.95|506.1|495.3|507.75|496.95|506|495.2|82
1652581800000|2022-05-15 02:30:00|506.25|495.45|507.8|497|508.05|497.25|506.25|495.45|139
1652582100000|2022-05-15 02:35:00|507.85|497.05|506.9|496.1|509.75|498.95|506.75|495.95|147
1652582400000|2022-05-15 02:40:00|506.85|496.05|505.85|495.05|507.65|496.85|505.35|494.55|110
1652582700000|2022-05-15 02:45:00|505.7|494.9|505.4|494.6|506.15|495.35|503.6|492.8|127
1652583000000|2022-05-15 02:50:00|505.25|494.45|507.6|496.8|507.85|497.05|504.9|494.1|68
1652583300000|2022-05-15 02:55:00|507.75|496.95|507.75|496.95|510.05|499.25|507|496.2|71
1652583600000|2022-05-15 03:00:00|507.8|497|511.2|500.4|511.25|500.45|507.8|497|106
1652583900000|2022-05-15 03:05:00|511.4|500.6|509.8|499|511.65|500.85|508.2|497.4|109
1652584200000|2022-05-15 03:10:00|509.85|499.05|507.75|496.95|510.45|499.65|507.65|496.85|81
1652584500000|2022-05-15 03:15:00|507.8|497|503.4|492.6|507.85|497.05|502.95|492.15|180
1652584800000|2022-05-15 03:20:00|503.45|492.65|504.6|493.8|506.4|495.6|503.45|492.65|119
1652585100000|2022-05-15 03:25:00|504.55|493.75|505.2|494.4|505.4|494.6|502.9|492.1|131
1652585400000|2022-05-15 03:30:00|505.15|494.35|506.2|495.4|506.2|495.4|503.4|492.6|206
1652585700000|2022-05-15 03:35:00|506.25|495.45|506.75|495.95|508.05|497.25|506.25|495.45|108
1652586000000|2022-05-15 03:40:00|506.8|496|507|496.2|508.1|497.3|506|495.2|112
1652586300000|2022-05-15 03:45:00|506.9|496.1|507.5|496.7|508.05|497.25|506.55|495.75|145
1652586600000|2022-05-15 03:50:00|507.55|496.75|508.2|497.4|509.1|498.3|506.75|495.95|68
1652586900000|2022-05-15 03:55:00|508.45|497.65|508.8|498|509.2|498.4|508.35|497.55|67
1652587200000|2022-05-15 04:00:00|508.9|498.1|508.1|497.3|510.05|499.25|507.95|497.15|91
1652587500000|2022-05-15 04:05:00|507.7|496.9|513|502.2|513.1|502.3|506.2|495.4|142
1652587800000|2022-05-15 04:10:00|512.9|502.1|513|502.2|514.2|503.4|512.2|501.4|113
1652588100000|2022-05-15 04:15:00|512.95|502.15|514.4|503.6|515|504.2|511.2|500.4|146
1652588400000|2022-05-15 04:20:00|514.45|503.65|512.55|501.75|514.5|503.7|512.5|501.7|98
1652588700000|2022-05-15 04:25:00|512.25|501.45|512.05|501.25|514|503.2|512|501.2|114
1652589000000|2022-05-15 04:30:00|512.1|501.3|509.35|498.55|513|502.2|509.15|498.35|153
1652589300000|2022-05-15 04:35:00|509.25|498.45|506.7|495.9|509.95|499.15|506.2|495.4|133
1652589600000|2022-05-15 04:40:00|506.6|495.8|508.55|497.75|509.2|498.4|504.9|494.1|144
1652589900000|2022-05-15 04:45:00|508.5|497.7|510.5|499.7|510.55|499.75|507|496.2|117
1652590200000|2022-05-15 04:50:00|510.35|499.55|510.6|499.8|512.05|501.25|509.45|498.65|104
1652590500000|2022-05-15 04:55:00|510.7|499.9|510.45|499.65|511.25|500.45|509.4|498.6|127
1652590800000|2022-05-15 05:00:00|510.4|499.6|509.9|499.1|513.05|502.25|508.75|497.95|164
1652591100000|2022-05-15 05:05:00|509.95|499.15|508.75|497.95|510.2|499.4|507.75|496.95|247
1652591400000|2022-05-15 05:10:00|508.8|498|510.8|500|511.5|500.7|508.8|498|166
1652591700000|2022-05-15 05:15:00|510.55|499.75|510.75|499.95|510.8|500|509.85|499.05|85
1652592000000|2022-05-15 05:20:00|511.35|500.55|512.75|501.95|512.9|502.1|510.95|500.15|125
1652592300000|2022-05-15 05:25:00|512.7|501.9|513.1|502.3|514.1|503.3|511.2|500.4|104
1652592600000|2022-05-15 05:30:00|513.25|502.45|513.1|502.3|516.55|505.75|513.05|502.25|164
1652592900000|2022-05-15 05:35:00|513.2|502.4|515.65|504.85|516.2|505.4|513.2|502.4|93
1652593200000|2022-05-15 05:40:00|515.7|504.9|519.75|508.95|519.95|509.15|514.35|503.55|197
1652593500000|2022-05-15 05:45:00|519.7|508.9|522.25|511.45|523.8|513|518.2|507.4|223
1652593800000|2022-05-15 05:50:00|522.2|511.4|523.6|512.8|523.75|512.95|521.25|510.45|163
1652594100000|2022-05-15 05:55:00|523.7|512.9|522.3|511.5|525.95|515.15|521.3|510.5|209
1652594400000|2022-05-15 06:00:00|522.35|511.55|520.75|509.95|525.1|514.3|520.75|509.95|221
1652594700000|2022-05-15 06:05:00|520.5|509.7|520.9|510.1|522.85|512.05|519.7|508.9|148
1652595000000|2022-05-15 06:10:00|520.85|510.05|519.85|509.05|521.85|511.05|519.8|509|118
1652595300000|2022-05-15 06:15:00|519.8|509|522.4|511.6|522.8|512|518.55|507.75|141
1652595600000|2022-05-15 06:20:00|522.35|511.55|523.85|513.05|524.05|513.25|521.9|511.1|106
1652595900000|2022-05-15 06:25:00|523.25|512.45|523.75|512.95|524.9|514.1|522.25|511.45|149
1652596200000|2022-05-15 06:30:00|523.7|512.9|522.9|512.1|523.85|513.05|522.65|511.85|103
1652596500000|2022-05-15 06:35:00|522.85|512.05|519.85|509.05|522.85|512.05|519.75|508.95|110
1652596800000|2022-05-15 06:40:00|519.9|509.1|520|509.2|520.6|509.8|519.55|508.75|48
1652597100000|2022-05-15 06:45:00|519.95|509.15|521.75|510.95|521.75|510.95|518.85|508.05|127
1652597400000|2022-05-15 06:50:00|521.7|510.9|523.8|513|524.35|513.55|520.85|510.05|137
1652597700000|2022-05-15 06:55:00|523.85|513.05|523.35|512.55|524.85|514.05|521.9|511.1|197
1652598000000|2022-05-15 07:00:00|523.55|512.75|523.6|512.8|526.6|515.8|522.85|512.05|247
1652598300000|2022-05-15 07:05:00|523.75|512.95|525.95|515.15|526.15|515.35|522.05|511.25|161
1652598600000|2022-05-15 07:10:00|526|515.2|524.8|514|526.65|515.85|524.55|513.75|106
1652598900000|2022-05-15 07:15:00|524.7|513.9|525.65|514.85|525.8|515|523.75|512.95|122
1652599200000|2022-05-15 07:20:00|525.6|514.8|524.9|514.1|526.2|515.4|523.95|513.15|85
1652599500000|2022-05-15 07:25:00|525|514.2|522.8|512|525.8|515|521.9|511.1|89
1652599800000|2022-05-15 07:30:00|522.75|511.95|522.3|511.5|523.8|513|522.25|511.45|96
1652600100000|2022-05-15 07:35:00|522.4|511.6|522.85|512.05|522.85|512.05|521.6|510.8|92
1652600400000|2022-05-15 07:40:00|522.7|511.9|522.85|512.05|523.85|513.05|522.6|511.8|103
1652600700000|2022-05-15 07:45:00|522.8|512|519.8|509|522.8|512|519.45|508.65|117
1652601000000|2022-05-15 07:50:00|519.75|508.95|520.1|509.3|520.75|509.95|517.95|507.15|127
1652601300000|2022-05-15 07:55:00|519.95|509.15|518.3|507.5|520.25|509.45|517.9|507.1|137
1652601600000|2022-05-15 08:00:00|518.4|507.6|517.2|506.4|520.35|509.55|517.2|506.4|123
1652601900000|2022-05-15 08:05:00|517.4|506.6|517.65|506.85|517.95|507.15|516.2|505.4|131
1652602200000|2022-05-15 08:10:00|517.7|506.9|516.85|506.05|520|509.2|516.1|505.3|149
1652602500000|2022-05-15 08:15:00|516.9|506.1|515.95|505.15|517.2|506.4|513.95|503.15|156
1652602800000|2022-05-15 08:20:00|516|505.2|519.95|509.15|520.3|509.5|516|505.2|110
1652603100000|2022-05-15 08:25:00|520|509.2|518.05|507.25|520.4|509.6|517.75|506.95|143
1652603400000|2022-05-15 08:30:00|517.9|507.1|517.4|506.6|520.15|509.35|517.4|506.6|89
1652603700000|2022-05-15 08:35:00|517.55|506.75|519.15|508.35|519.15|508.35|516.85|506.05|62
1652604000000|2022-05-15 08:40:00|519.25|508.45|519.55|508.75|520.8|510|518.95|508.15|110
1652604300000|2022-05-15 08:45:00|519.6|508.8|516.9|506.1|519.6|508.8|515.6|504.8|131
1652604600000|2022-05-15 08:50:00|516.75|505.95|517.3|506.5|517.95|507.15|515.2|504.4|123
1652604900000|2022-05-15 08:55:00|517.35|506.55|516.3|505.5|517.85|507.05|515.2|504.4|101
1652605200000|2022-05-15 09:00:00|516.2|505.4|517.75|506.95|517.9|507.1|515.1|504.3|68
1652605500000|2022-05-15 09:05:00|517.8|507|515.6|504.8|518.05|507.25|515.45|504.65|108
1652605800000|2022-05-15 09:10:00|515.55|504.75|515.9|505.1|515.9|505.1|514.35|503.55|62
1652606100000|2022-05-15 09:15:00|515.85|505.05|517.9|507.1|518.05|507.25|514.95|504.15|115
1652606400000|2022-05-15 09:20:00|517.85|507.05|520.15|509.35|520.2|509.4|516.25|505.45|82
1652606700000|2022-05-15 09:25:00|520.2|509.4|519.75|508.95|522.15|511.35|519.35|508.55|136
1652607000000|2022-05-15 09:30:00|519.9|509.1|519.25|508.45|520.85|510.05|519.25|508.45|114
1652607300000|2022-05-15 09:35:00|519.55|508.75|520.1|509.3|520.95|510.15|518.9|508.1|90
1652607600000|2022-05-15 09:40:00|520.15|509.35|520.95|510.15|522.05|511.25|520.15|509.35|103
1652607900000|2022-05-15 09:45:00|520.9|510.1|520.95|510.15|522.95|512.15|520.9|510.1|64
1652608200000|2022-05-15 09:50:00|521|510.2|520.85|510.05|521.05|510.25|519.85|509.05|34
1652608500000|2022-05-15 09:55:00|521.15|510.35|522.6|511.8|522.6|511.8|521.15|510.35|35
1652608800000|2022-05-15 10:00:00|522.65|511.85|524.25|513.45|525.05|514.25|522.15|511.35|87
1652609100000|2022-05-15 10:05:00|524.1|513.3|519.8|509|524.1|513.3|519.8|509|117
1652609400000|2022-05-15 10:10:00|519.75|508.95|518.85|508.05|519.85|509.05|518.6|507.8|88
1652609700000|2022-05-15 10:15:00|518.9|508.1|517.8|507|518.9|508.1|516.8|506|60
1652610000000|2022-05-15 10:20:00|517.85|507.05|517|506.2|518.6|507.8|517|506.2|59
1652610300000|2022-05-15 10:25:00|517.05|506.25|518.85|508.05|519.8|509|517.05|506.25|75
1652610600000|2022-05-15 10:30:00|518.8|508|518.55|507.75|518.85|508.05|516.95|506.15|96
1652610900000|2022-05-15 10:35:00|518.5|507.7|521.8|511|521.9|511.1|518.5|507.7|85
1652611200000|2022-05-15 10:40:00|521.7|510.9|521.85|511.05|522.9|512.1|521|510.2|81
1652611500000|2022-05-15 10:45:00|521.9|511.1|523.6|512.8|524.8|514|521.1|510.3|114
1652611800000|2022-05-15 10:50:00|523.65|512.85|527.55|516.75|527.9|517.1|523.65|512.85|149
1652612100000|2022-05-15 10:55:00|527.6|516.8|529.8|519|530.85|520.05|526.2|515.4|186
1652612400000|2022-05-15 11:00:00|529.85|519.05|529.35|518.55|531.95|521.15|528.85|518.05|143
1652612700000|2022-05-15 11:05:00|529.2|518.4|528.25|517.45|529.2|518.4|527.75|516.95|74
1652613000000|2022-05-15 11:10:00|528.55|517.75|528.35|517.55|528.95|518.15|527.4|516.6|91
1652613300000|2022-05-15 11:15:00|528.55|517.75|526.6|515.8|529.2|518.4|526.1|515.3|86
1652613600000|2022-05-15 11:20:00|526.55|515.75|527.75|516.95|527.9|517.1|525|514.2|144
1652613900000|2022-05-15 11:25:00|527.7|516.9|528.4|517.6|530.35|519.55|527.25|516.45|134
1652614200000|2022-05-15 11:30:00|528.35|517.55|533.75|522.95|533.9|523.1|527.6|516.8|232
1652614500000|2022-05-15 11:35:00|533.55|522.75|533.85|523.05|533.95|523.15|531.35|520.55|167
1652614800000|2022-05-15 11:40:00|533.8|523|531.2|520.4|533.9|523.1|531.05|520.25|139
1652615100000|2022-05-15 11:45:00|531.35|520.55|532.9|522.1|534.85|524.05|531.2|520.4|171
1652615400000|2022-05-15 11:50:00|532.95|522.15|534|523.2|535|524.2|531.8|521|170
1652615700000|2022-05-15 11:55:00|533.95|523.15|533.35|522.55|533.95|523.15|532.2|521.4|112
1652616000000|2022-05-15 12:00:00|533.55|522.75|537.85|527.05|538.9|528.1|533.4|522.6|303
1652616300000|2022-05-15 12:05:00|537.9|527.1|537.55|526.75|539.05|528.25|537.2|526.4|105
1652616600000|2022-05-15 12:10:00|537.85|527.05|535.4|524.6|538.1|527.3|534.95|524.15|243
1652616900000|2022-05-15 12:15:00|535.35|524.55|537.75|526.95|538.15|527.35|535|524.2|142
1652617200000|2022-05-15 12:20:00|537.7|526.9|538.45|527.65|539.6|528.8|537.5|526.7|240
1652617500000|2022-05-15 12:25:00|538.3|527.5|532|521.2|538.45|527.65|531.6|520.8|205
1652617800000|2022-05-15 12:30:00|532.25|521.45|532.1|521.3|533.75|522.95|530.75|519.95|209
1652618100000|2022-05-15 12:35:00|532|521.2|532.3|521.5|534.45|523.65|530.85|520.05|161
1652618400000|2022-05-15 12:40:00|532.25|521.45|534.75|523.95|534.85|524.05|531.85|521.05|125
1652618700000|2022-05-15 12:45:00|534.7|523.9|534.9|524.1|535.85|525.05|533.55|522.75|111
1652619000000|2022-05-15 12:50:00|534.85|524.05|532.3|521.5|535.95|525.15|531.95|521.15|180
1652619300000|2022-05-15 12:55:00|532.25|521.45|533.35|522.55|533.35|522.55|531.6|520.8|137
1652619600000|2022-05-15 13:00:00|533|522.2|531.6|520.8|533|522.2|530.6|519.8|129
1652619900000|2022-05-15 13:05:00|531.7|520.9|534.75|523.95|534.95|524.15|529.75|518.95|190
1652620200000|2022-05-15 13:10:00|534.7|523.9|536.3|525.5|536.3|525.5|533.95|523.15|112
1652620500000|2022-05-15 13:15:00|536.2|525.4|535.25|524.45|537.2|526.4|535.15|524.35|113
1652620800000|2022-05-15 13:20:00|535.15|524.35|534|523.2|537.85|527.05|533.8|523|110
1652621100000|2022-05-15 13:25:00|534.05|523.25|531.15|520.35|534.15|523.35|529.85|519.05|205
1652621400000|2022-05-15 13:30:00|531.25|520.45|531.9|521.1|532.05|521.25|529.7|518.9|167
1652621700000|2022-05-15 13:35:00|531.85|521.05|533.05|522.25|533.3|522.5|531.2|520.4|99
1652622000000|2022-05-15 13:40:00|533.1|522.3|532.15|521.35|534.25|523.45|531.2|520.4|144
1652622300000|2022-05-15 13:45:00|532.1|521.3|527.9|517.1|532.1|521.3|527.6|516.8|251
1652622600000|2022-05-15 13:50:00|527.95|517.15|527.9|517.1|528.75|517.95|526.25|515.45|141
1652622900000|2022-05-15 13:55:00|527.95|517.15|528.05|517.25|529.9|519.1|527.15|516.35|126
1652623200000|2022-05-15 14:00:00|528|517.2|523|512.2|529.9|519.1|522.9|512.1|205
1652623500000|2022-05-15 14:05:00|522.95|512.15|523.8|513|524.9|514.1|522.85|512.05|176
1652623800000|2022-05-15 14:10:00|523.9|513.1|525.8|515|525.9|515.1|523.7|512.9|148
1652624100000|2022-05-15 14:15:00|525.85|515.05|524.9|514.1|526.9|516.1|524.9|514.1|74
1652624400000|2022-05-15 14:20:00|526.35|515.55|521.9|511.1|526.35|515.55|521.7|510.9|102
1652624700000|2022-05-15 14:25:00|522|511.2|523.1|512.3|523.25|512.45|521.35|510.55|112
1652625000000|2022-05-15 14:30:00|522.9|512.1|521.65|510.85|524.05|513.25|520.85|510.05|164
1652625300000|2022-05-15 14:35:00|521.6|510.8|524.9|514.1|524.9|514.1|520.55|509.75|124
1652625600000|2022-05-15 14:40:00|524.95|514.15|525.55|514.75|526.4|515.6|524.05|513.25|147
1652625900000|2022-05-15 14:45:00|525.25|514.45|527.75|516.95|528.05|517.25|524.75|513.95|150
1652626200000|2022-05-15 14:50:00|527.7|516.9|528|517.2|529.85|519.05|527.6|516.8|137
1652626500000|2022-05-15 14:55:00|527.8|517|528.65|517.85|528.9|518.1|526.6|515.8|127
1652626800000|2022-05-15 15:00:00|528.85|518.05|528.55|517.75|530.05|519.25|528.55|517.75|77
1652627100000|2022-05-15 15:05:00|528.65|517.85|533.4|522.6|534.1|523.3|528.65|517.85|185
1652627400000|2022-05-15 15:10:00|533.25|522.45|534.75|523.95|535.45|524.65|532.5|521.7|120
1652627700000|2022-05-15 15:15:00|534.55|523.75|532.35|521.55|534.6|523.8|531.1|520.3|128
1652628000000|2022-05-15 15:20:00|532.2|521.4|531.05|520.25|532.35|521.55|530.45|519.65|90
1652628300000|2022-05-15 15:25:00|531|520.2|531.65|520.85|533|522.2|530.95|520.15|110
1652628600000|2022-05-15 15:30:00|531.6|520.8|529.25|518.45|531.6|520.8|528.6|517.8|114
1652628900000|2022-05-15 15:35:00|529.1|518.3|525.95|515.15|529.1|518.3|525.55|514.75|137
1652629200000|2022-05-15 15:40:00|526|515.2|526.1|515.3|527.5|516.7|524.95|514.15|155
1652629500000|2022-05-15 15:45:00|526.15|515.35|527.4|516.6|527.95|517.15|526.15|515.35|104
1652629800000|2022-05-15 15:50:00|527.45|516.65|523.9|513.1|527.45|516.65|522.6|511.8|162
1652630100000|2022-05-15 15:55:00|523.85|513.05|527.4|516.6|528|517.2|523.15|512.35|129
1652630400000|2022-05-15 16:00:00|527.35|516.55|529.35|518.55|529.95|519.15|524.8|514|231
1652630700000|2022-05-15 16:05:00|529.4|518.6|528.95|518.15|530.65|519.85|528.55|517.75|127
1652631000000|2022-05-15 16:10:00|529|518.2|527.45|516.65|529.75|518.95|526.5|515.7|137
1652631300000|2022-05-15 16:15:00|527.4|516.6|528.8|518|529.25|518.45|527.2|516.4|96
1652631600000|2022-05-15 16:20:00|529|518.2|528.35|517.55|530.7|519.9|528.35|517.55|105
1652631900000|2022-05-15 16:25:00|528.3|517.5|529.9|519.1|530.3|519.5|527.95|517.15|128
1652632200000|2022-05-15 16:30:00|529.65|518.85|530.95|520.15|531.6|520.8|527.85|517.05|109
1652632500000|2022-05-15 16:35:00|530.9|520.1|533.95|523.15|534.15|523.35|530.6|519.8|172
1652632800000|2022-05-15 16:40:00|534.05|523.25|537.9|527.1|538.75|527.95|533.85|523.05|215
1652633100000|2022-05-15 16:45:00|537.85|527.05|538.45|527.65|539.15|528.35|536.25|525.45|210
1652633400000|2022-05-15 16:50:00|538.25|527.45|538.95|528.15|539.9|529.1|537.8|527|129
1652633700000|2022-05-15 16:55:00|538.9|528.1|537.7|526.9|539.45|528.65|536.95|526.15|186
1652634000000|2022-05-15 17:00:00|537.8|527|537.9|527.1|538.9|528.1|537.35|526.55|186
1652634300000|2022-05-15 17:05:00|537.85|527.05|539.95|529.15|540.95|530.15|537.75|526.95|135
1652634600000|2022-05-15 17:10:00|539.9|529.1|537.7|526.9|540.05|529.25|537.45|526.65|108
1652634900000|2022-05-15 17:15:00|537.5|526.7|537.3|526.5|538.8|528|536.95|526.15|75
1652635200000|2022-05-15 17:20:00|537.7|526.9|537.3|526.5|537.9|527.1|536.2|525.4|119
1652635500000|2022-05-15 17:25:00|537.35|526.55|537.9|527.1|538.85|528.05|536.75|525.95|126
1652635800000|2022-05-15 17:30:00|537.95|527.15|534.2|523.4|537.95|527.15|532.75|521.95|134
1652636100000|2022-05-15 17:35:00|534.1|523.3|531.6|520.8|534.1|523.3|531.55|520.75|106
1652636400000|2022-05-15 17:40:00|531.65|520.85|531.05|520.25|531.95|521.15|530.1|519.3|147
1652636700000|2022-05-15 17:45:00|531|520.2|529.2|518.4|531|520.2|529.2|518.4|61
1652637000000|2022-05-15 17:50:00|529.35|518.55|527.5|516.7|530.1|519.3|526.35|515.55|139
1652637300000|2022-05-15 17:55:00|527.65|516.85|527.85|517.05|528.6|517.8|527.4|516.6|80
1652637600000|2022-05-15 18:00:00|528.15|517.35|525.95|515.15|528.65|517.85|524.05|513.25|116
1652637900000|2022-05-15 18:05:00|526|515.2|529.8|519|529.8|519|525.95|515.15|99
1652638200000|2022-05-15 18:10:00|529.85|519.05|531.35|520.55|531.35|520.55|527.2|516.4|124
1652638500000|2022-05-15 18:15:00|531.55|520.75|531.35|520.55|532.65|521.85|530.45|519.65|138
1652638800000|2022-05-15 18:20:00|531.3|520.5|526.75|515.95|531.3|520.5|526.65|515.85|117
1652639100000|2022-05-15 18:25:00|526.85|516.05|528.15|517.35|530.05|519.25|526.85|516.05|155
1652639400000|2022-05-15 18:30:00|528.2|517.4|530.95|520.15|531.1|520.3|527.75|516.95|128
1652639700000|2022-05-15 18:35:00|530.75|519.95|528.2|517.4|531.95|521.15|528.2|517.4|154
1652640000000|2022-05-15 18:40:00|528|517.2|533|522.2|533.2|522.4|526.85|516.05|270
1652640300000|2022-05-15 18:45:00|533.2|522.4|529.05|518.25|533.9|523.1|528.85|518.05|124
1652640600000|2022-05-15 18:50:00|529.1|518.3|530.2|519.4|530.2|519.4|528.55|517.75|94
1652640900000|2022-05-15 18:55:00|530.25|519.45|530.2|519.4|531.1|520.3|528.8|518|105
1652641200000|2022-05-15 19:00:00|530.4|519.6|527.1|516.3|530.6|519.8|527|516.2|72
1652641500000|2022-05-15 19:05:00|527.15|516.35|525.05|514.25|529.2|518.4|525.05|514.25|118
1652641800000|2022-05-15 19:10:00|525.1|514.3|525.05|514.25|525.15|514.35|522.85|512.05|89
1652642100000|2022-05-15 19:15:00|524.3|513.5|525.05|514.25|525.2|514.4|523.95|513.15|65
1652642400000|2022-05-15 19:20:00|524.95|514.15|523.75|512.95|525.8|515|523.75|512.95|47
1652642700000|2022-05-15 19:25:00|523.7|512.9|524.8|512.5|524.8|513.6|522.75|511.9|95
1652643000000|2022-05-15 19:30:00|524.85|512.55|525.8|513.5|527.1|514.8|524.85|512.55|101
1652643300000|2022-05-15 19:35:00|525.75|513.45|525.75|513.45|526.7|514.4|525|512.7|91
1652643600000|2022-05-15 19:40:00|525.6|513.3|524.05|511.75|525.6|513.3|523.35|511.05|111
1652643900000|2022-05-15 19:45:00|524.35|512.05|526.4|514.1|527.85|515.55|523.95|511.65|163
1652644200000|2022-05-15 19:50:00|526.2|513.9|526.8|514.5|527.65|515.35|526.2|513.9|57
1652644500000|2022-05-15 19:55:00|527.1|514.8|529.6|517.3|529.8|517.5|526.8|514.5|137
1652644800000|2022-05-15 20:00:00|529.65|517.35|528.55|516.25|529.95|517.65|526.3|514|147
1652645100000|2022-05-15 20:05:00|528.4|516.1|527.75|515.45|528.4|516.1|526.75|514.45|107
1652645400000|2022-05-15 20:10:00|527.85|515.55|536.05|523.75|537.65|525.35|527.65|515.35|267
1652645700000|2022-05-15 20:15:00|536.25|523.95|536|523.7|537.65|525.35|533.35|521.05|241
1652646000000|2022-05-15 20:20:00|536.05|523.75|535.55|523.25|537.6|525.3|532.55|520.25|268
1652646300000|2022-05-15 20:25:00|535.5|523.2|533.65|521.35|536.35|524.05|533.25|520.95|206
1652646600000|2022-05-15 20:30:00|533.7|521.4|535.4|523.1|535.75|523.45|531.7|519.4|195
1652646900000|2022-05-15 20:35:00|535.45|523.15|536.6|524.3|536.8|524.5|534.4|522.1|131
1652647200000|2022-05-15 20:40:00|536.5|524.2|535.65|523.35|536.7|524.4|534.5|522.2|112
1652647500000|2022-05-15 20:45:00|535.7|523.4|537.2|524.9|537.2|524.9|534.35|522.05|171
1652647800000|2022-05-15 20:50:00|537|524.7|536.8|524.5|538.8|526.5|536.6|524.3|125
1652648100000|2022-05-15 20:55:00|536.9|524.6|539.1|526.8|539.8|527.5|536.9|524.6|124
1652648400000|2022-05-15 21:00:00|539.15|526.85|540.75|529.95|541|530.2|538.4|526.85|146
1652648700000|2022-05-15 21:05:00|540.6|529.8|538.1|527.3|541.75|530.95|537|526.2|174
1652649000000|2022-05-15 21:10:00|538.15|527.35|538.4|527.6|539|528.2|537.75|526.95|86
1652649300000|2022-05-15 21:15:00|538.6|527.8|539.2|528.4|540.05|529.25|538.25|527.45|75
1652649600000|2022-05-15 21:20:00|539|528.2|539.65|528.85|540.1|529.3|539|528.2|43
1652649900000|2022-05-15 21:25:00|539.8|529|537.2|526.4|540.3|529.5|537.15|526.35|45
1652650200000|2022-05-15 21:30:00|537.25|526.45|537.7|526.9|537.9|527.1|537.1|526.3|33
1652650500000|2022-05-15 21:35:00|537.3|526.5|539.2|528.4|539.4|528.6|537.3|526.5|31
1652650800000|2022-05-15 21:40:00|539.4|528.6|540.2|529.4|542.25|531.45|539.4|528.6|63
1652651100000|2022-05-15 21:45:00|539.95|529.15|540.2|529.4|541.05|530.25|539.8|529|53
1652651400000|2022-05-15 21:50:00|540.4|529.6|540.7|529.9|541.05|530.25|540.2|529.4|30
1652651700000|2022-05-15 21:55:00|540.55|529.75|543.05|532.25|543.05|532.25|540.25|529.45|55
1652652000000|2022-05-15 22:00:00|543.8|533|549.9|539.1|550|539.2|543.5|532.7|224
1652652300000|2022-05-15 22:05:00|550|539.2|547.8|537|550.05|539.25|546.2|535.4|186
1652652600000|2022-05-15 22:10:00|547.75|536.95|548.2|537.4|549.2|538.4|547.6|536.8|94
1652652900000|2022-05-15 22:15:00|548|537.2|549.3|538.5|550.75|539.95|547.8|537|132
1652653200000|2022-05-15 22:20:00|549.25|538.45|550.2|539.4|550.9|540.1|549.2|538.4|131
1652653500000|2022-05-15 22:25:00|550|539.2|549.35|538.55|550.25|539.45|548.75|537.95|118
1652653800000|2022-05-15 22:30:00|549.4|538.6|549.2|538.4|550.05|539.25|548.4|537.6|115
1652654100000|2022-05-15 22:35:00|548.9|538.1|546.4|535.6|549.45|538.65|546.4|535.6|152
1652654400000|2022-05-15 22:40:00|546.2|535.4|547.2|536.4|547.75|536.95|545.8|535|139
1652654700000|2022-05-15 22:45:00|547.25|536.45|547|536.2|548.25|537.45|546.8|536|131
1652655000000|2022-05-15 22:50:00|546.95|536.15|544.8|534|546.95|536.15|544.2|533.4|111
1652655300000|2022-05-15 22:55:00|544.85|534.05|542.15|531.35|545.5|534.7|542.15|531.35|134
1652655600000|2022-05-15 23:00:00|541.95|531.15|542.05|531.25|543.2|532.4|541.2|530.4|149
1652655900000|2022-05-15 23:05:00|542.1|531.3|542.1|531.3|542.7|531.9|541.1|530.3|100
1652656200000|2022-05-15 23:10:00|542.15|531.35|541.2|530.4|542.65|531.85|540.95|530.15|57
1652656500000|2022-05-15 23:15:00|541.25|530.45|543.1|532.3|543.1|532.3|541|530.2|95
1652656800000|2022-05-15 23:20:00|543.2|532.4|546.4|535.6|546.55|535.75|543.2|532.4|184
1652657100000|2022-05-15 23:25:00|546.2|535.4|546.1|535.3|546.6|535.8|544.4|533.6|139
1652657400000|2022-05-15 23:30:00|546.2|535.4|546.25|535.45|547.4|536.6|546.05|535.25|80
1652657700000|2022-05-15 23:35:00|546.3|535.5|547.2|536.4|547.25|536.45|546.2|535.4|37
1652658000000|2022-05-15 23:40:00|547.1|536.3|547.8|537|548.85|538.05|546.2|535.4|83
1652658300000|2022-05-15 23:45:00|547.9|537.1|548.6|537.8|551.2|540.4|547.9|537.1|178
1652658600000|2022-05-15 23:50:00|548.8|538|550.75|539.95|552.2|541.4|548.8|538|144
1652658900000|2022-05-15 23:55:00|550.8|540|550.25|539.45|551.6|540.8|549.95|539.15|58
1652659200000|2022-05-16 00:00:00|549.85|539.05|544.75|533.95|549.85|539.05|543.25|532.45|198
1652659500000|2022-05-16 00:05:00|544.8|534|542.25|531.45|545.85|535.05|542.05|531.25|183
1652659800000|2022-05-16 00:10:00|542.05|531.25|543.65|532.85|545.2|534.4|542.05|531.25|173
1652660100000|2022-05-16 00:15:00|543.6|532.8|539.9|529.1|543.65|532.85|539.6|528.8|208
1652660400000|2022-05-16 00:20:00|539.8|529|539.2|528.4|541|530.2|538.65|527.85|159
1652660700000|2022-05-16 00:25:00|539.5|528.7|540.1|529.3|540.75|529.95|539.2|528.4|136
1652661000000|2022-05-16 00:30:00|540|529.2|539.15|528.35|540.5|529.7|538.2|527.4|136
1652661300000|2022-05-16 00:35:00|538.95|528.15|537.9|527.1|540.2|529.4|537.15|526.35|159
1652661600000|2022-05-16 00:40:00|537.95|527.15|537.25|526.45|539.05|528.25|536.7|525.9|109
1652661900000|2022-05-16 00:45:00|537.35|526.55|537.95|527.15|538.6|527.8|535.6|524.8|143
1652662200000|2022-05-16 00:50:00|537.75|526.95|537.75|526.95|538.4|527.6|536.2|525.4|114
1652662500000|2022-05-16 00:55:00|537.8|527|538.05|527.25|538.2|527.4|536.2|525.4|110
1652662800000|2022-05-16 01:00:00|537.9|527.1|538.65|527.85|540.15|529.35|537.9|527.1|161
1652663100000|2022-05-16 01:05:00|538.6|527.8|533.2|522.4|539.2|528.4|532.9|522.1|174
1652663400000|2022-05-16 01:10:00|533.35|522.55|533.2|522.4|533.65|522.85|530.85|520.05|157
1652663700000|2022-05-16 01:15:00|533|522.2|532.75|521.95|534.1|523.3|532.25|521.45|132
1652664000000|2022-05-16 01:20:00|532.85|522.05|530.2|519.4|533.05|522.25|529.8|519|107
1652664300000|2022-05-16 01:25:00|530.05|519.25|528.85|518.05|530.45|519.65|527.95|517.15|181
1652664600000|2022-05-16 01:30:00|528.8|518|527.6|516.8|528.8|518|525.8|515|189
1652664900000|2022-05-16 01:35:00|527.5|516.7|527.6|516.8|528.2|517.4|525.2|514.4|221
1652665200000|2022-05-16 01:40:00|527.55|516.75|526.9|516.1|528.05|517.25|526.6|515.8|165
1652665500000|2022-05-16 01:45:00|526.95|516.15|527|516.2|528.2|517.4|525.9|515.1|150
1652665800000|2022-05-16 01:50:00|526.95|516.15|528.95|518.15|530|519.2|526.9|516.1|140
1652666100000|2022-05-16 01:55:00|528.9|518.1|528.8|518|529.85|519.05|528.2|517.4|131
1652666400000|2022-05-16 02:00:00|528.7|517.9|527.05|516.25|528.7|517.9|526.2|515.4|86
1652666700000|2022-05-16 02:05:00|527.1|516.3|526.5|515.7|528.55|517.75|526.5|515.7|121
1652667000000|2022-05-16 02:10:00|526.05|515.25|527|516.2|527.4|516.6|524.4|513.6|166
1652667300000|2022-05-16 02:15:00|526.95|516.15|527.4|516.6|527.6|516.8|526.4|515.6|117
1652667600000|2022-05-16 02:20:00|527.45|516.65|527.9|517.1|528.1|517.3|526.55|515.75|110
1652667900000|2022-05-16 02:25:00|527.75|516.95|528.8|518|529.05|518.25|527.2|516.4|141
1652668200000|2022-05-16 02:30:00|528.95|518.15|530.75|519.95|530.85|520.05|528.95|518.15|74
1652668500000|2022-05-16 02:35:00|530.7|519.9|531.2|520.4|531.7|520.9|530.2|519.4|86
1652668800000|2022-05-16 02:40:00|530.95|520.15|529.35|518.55|530.95|520.15|528.95|518.15|128
1652669100000|2022-05-16 02:45:00|529.3|518.5|528.35|517.55|530.05|519.25|527.6|516.8|124
1652669400000|2022-05-16 02:50:00|528.2|517.4|530.05|519.25|530.1|519.3|527.75|516.95|93
1652669700000|2022-05-16 02:55:00|530.1|519.3|531.4|520.6|532|521.2|530.05|519.25|105
1652670000000|2022-05-16 03:00:00|531.45|520.65|531.7|520.9|532.8|522|530.95|520.15|108
1652670300000|2022-05-16 03:05:00|531.6|520.8|528.7|517.9|531.6|520.8|528.55|517.75|125
1652670600000|2022-05-16 03:10:00|528.65|517.85|527.35|516.55|528.65|517.85|526|515.2|115
1652670900000|2022-05-16 03:15:00|527.55|516.75|525.85|515.05|528.5|517.7|525.35|514.55|91
1652671200000|2022-05-16 03:20:00|525.9|515.1|525.25|514.45|527.1|516.3|525.2|514.4|116
1652671500000|2022-05-16 03:25:00|525.2|514.4|525.7|514.9|526.35|515.55|525.2|514.4|56
1652671800000|2022-05-16 03:30:00|525.6|514.8|524.6|513.8|525.95|515.15|523.65|512.85|144
1652672100000|2022-05-16 03:35:00|524.65|513.85|525.15|514.35|525.85|515.05|524.65|513.85|44
1652672400000|2022-05-16 03:40:00|525.45|514.65|521.8|511|525.6|514.8|521.4|510.6|77
1652672700000|2022-05-16 03:45:00|521.9|511.1|519.6|508.8|521.9|511.1|519.55|508.75|90
1652673000000|2022-05-16 03:50:00|519.65|508.85|520.75|509.95|521.4|510.6|519.55|508.75|60
1652673300000|2022-05-16 03:55:00|520.7|509.9|520.6|509.8|521.1|510.3|520.1|509.3|49
1652673600000|2022-05-16 04:00:00|520.8|510|519.1|508.3|520.8|510|518.45|507.65|56
1652673900000|2022-05-16 04:05:00|519.15|508.35|516.1|505.3|519.95|509.15|515.5|504.7|163
1652674200000|2022-05-16 04:10:00|516.5|505.7|516.8|506|517.85|507.05|515.9|505.1|172
1652674500000|2022-05-16 04:15:00|516.85|506.05|519.85|509.05|520|509.2|516.1|505.3|168
1652674800000|2022-05-16 04:20:00|520|509.2|520.25|509.45|521.6|510.8|520|509.2|130
1652675100000|2022-05-16 04:25:00|520.3|509.5|520.75|509.95|521.15|510.35|520.25|509.45|90
1652675400000|2022-05-16 04:30:00|520.9|510.1|517.9|507.1|521.3|510.5|517.1|506.3|152
1652675700000|2022-05-16 04:35:00|517.95|507.15|518.75|507.95|518.95|508.15|517.95|507.15|161
1652676000000|2022-05-16 04:40:00|518.85|508.05|520.95|510.15|521.25|510.45|518.55|507.75|126
1652676300000|2022-05-16 04:45:00|521.55|510.75|520.75|509.95|521.85|511.05|519.8|509|99
1652676600000|2022-05-16 04:50:00|520.85|510.05|520.9|510.1|521|510.2|520.5|509.7|44
1652676900000|2022-05-16 04:55:00|520.95|510.15|519.95|509.15|521.05|510.25|519.35|508.55|95
1652677200000|2022-05-16 05:00:00|519.8|509|519.95|509.15|521|510.2|519.55|508.75|82
1652677500000|2022-05-16 05:05:00|519.9|509.1|520.9|510.1|521|510.2|518.55|507.75|105
1652677800000|2022-05-16 05:10:00|520.85|510.05|521.55|510.75|521.85|511.05|520.6|509.8|55
1652678100000|2022-05-16 05:15:00|521.6|510.8|522.5|511.7|522.5|511.7|520.95|510.15|83
1652678400000|2022-05-16 05:20:00|522.1|511.3|522.95|512.15|523.2|512.4|521.9|511.1|69
1652678700000|2022-05-16 05:25:00|523|512.2|523.55|512.75|523.6|512.8|522.35|511.55|56
1652679000000|2022-05-16 05:30:00|523.35|512.55|523.05|512.25|524.7|513.9|522.35|511.55|98
1652679300000|2022-05-16 05:35:00|522.9|512.1|523.2|512.4|523.2|512.4|522.35|511.55|91
1652679600000|2022-05-16 05:40:00|523.15|512.35|523.25|512.45|524.05|513.25|522.25|511.45|71
1652679900000|2022-05-16 05:45:00|523.3|512.5|522.35|511.55|523.4|512.6|522.05|511.25|80
1652680200000|2022-05-16 05:50:00|522.25|511.45|518.15|507.35|522.35|511.55|517.95|507.15|147
1652680500000|2022-05-16 05:55:00|518.2|507.4|518.95|508.15|519.9|509.1|517.85|507.05|97
1652680800000|2022-05-16 06:00:00|518.9|508.1|513.6|502.8|518.9|508.1|513.6|502.8|209
1652681100000|2022-05-16 06:05:00|513.55|502.75|508.95|498.15|513.55|502.75|508.65|497.85|275
1652681400000|2022-05-16 06:10:00|509.1|498.3|510.85|500.05|512.1|501.3|509.1|498.3|178
1652681700000|2022-05-16 06:15:00|510.8|500|506.65|495.85|511|500.2|505.9|495.1|189
1652682000000|2022-05-16 06:20:00|506.85|496.05|507.55|496.75|509|498.2|505.55|494.75|221
1652682300000|2022-05-16 06:25:00|507.35|496.55|505.85|495.05|507.95|497.15|504.9|494.1|258
1652682600000|2022-05-16 06:30:00|505.8|495|503.85|493.05|506.85|496.05|503.4|492.6|215
1652682900000|2022-05-16 06:35:00|503.9|493.1|506.8|496|507.8|497|503.6|492.8|196
1652683200000|2022-05-16 06:40:00|506.75|495.95|507.85|497.05|507.9|497.1|504.6|493.8|196
1652683500000|2022-05-16 06:45:00|507.9|497.1|503.55|492.75|507.9|497.1|503.2|492.4|199
1652683800000|2022-05-16 06:50:00|503.5|492.7|500.6|489.8|503.85|493.05|499.65|488.85|184
1652684100000|2022-05-16 06:55:00|500.55|489.75|500.6|489.8|501.9|491.1|499.55|488.75|157
1652684400000|2022-05-16 07:00:00|500.55|489.75|497.8|487|500.95|490.15|497.6|486.8|149
1652684700000|2022-05-16 07:05:00|497.9|487.1|497.7|486.9|499.45|488.65|494.95|484.15|169
1652685000000|2022-05-16 07:10:00|497.65|486.85|495.9|485.1|498.15|487.35|495.55|484.75|146
1652685300000|2022-05-16 07:15:00|495.85|485.05|495|484.2|497.4|486.6|494.95|484.15|140
1652685600000|2022-05-16 07:20:00|495.1|484.3|497.55|486.75|497.9|487.1|494.75|483.95|214
1652685900000|2022-05-16 07:25:00|497.5|486.7|499.85|489.05|500.05|489.25|496.85|486.05|188
1652686200000|2022-05-16 07:30:00|499.8|489|499.95|489.15|501.6|490.8|498.65|487.85|126
1652686500000|2022-05-16 07:35:00|500|489.2|502.85|492.05|503.15|492.35|499.85|489.05|167
1652686800000|2022-05-16 07:40:00|502.8|492|502.6|491.8|503.1|492.3|502.1|491.3|134
1652687100000|2022-05-16 07:45:00|502.7|491.9|504.2|493.4|505.05|494.25|501.95|491.15|150
1652687400000|2022-05-16 07:50:00|504.1|493.3|502.8|492|504.45|493.65|502.8|492|91
1652687700000|2022-05-16 07:55:00|502.75|491.95|506.95|496.15|507.65|496.85|502.55|491.75|120
1652688000000|2022-05-16 08:00:00|506.9|496.1|507.6|496.8|507.6|496.8|505.7|494.9|125
1652688300000|2022-05-16 08:05:00|507.65|496.85|506.75|495.95|508.35|497.55|506.6|495.8|118
1652688600000|2022-05-16 08:10:00|506.7|495.9|507.45|496.65|507.95|497.15|506.7|495.9|59
1652688900000|2022-05-16 08:15:00|507.55|496.75|509.4|498.6|510.6|499.8|507.55|496.75|143
1652689200000|2022-05-16 08:20:00|509.45|498.65|509.2|498.4|510.4|499.6|508.55|497.75|60
1652689500000|2022-05-16 08:25:00|508.85|498.05|507.2|496.4|508.85|498.05|506.95|496.15|91
1652689800000|2022-05-16 08:30:00|507.15|496.35|510.05|499.25|510.1|499.3|506.6|495.8|99
1652690100000|2022-05-16 08:35:00|510.1|499.3|510.65|499.85|511.1|500.3|510.1|499.3|72
1652690400000|2022-05-16 08:40:00|510.3|499.5|510.95|500.15|511.2|500.4|509.25|498.45|101
1652690700000|2022-05-16 08:45:00|511.05|500.25|510.55|499.75|511.1|500.3|510.35|499.55|51
1652691000000|2022-05-16 08:50:00|510.6|499.8|516.45|505.65|516.45|505.65|510.05|499.25|97
1652691300000|2022-05-16 08:55:00|516.15|505.35|515.1|504.3|516.6|505.8|513.6|502.8|108
1652691600000|2022-05-16 09:00:00|514.9|504.1|510.3|499.5|514.9|504.1|509.75|498.95|139
1652691900000|2022-05-16 09:05:00|510.25|499.45|509.1|498.3|510.3|499.5|506.75|495.95|209
1652692200000|2022-05-16 09:10:00|509.15|498.35|507.75|496.95|509.2|498.4|506.9|496.1|130
1652692500000|2022-05-16 09:15:00|507.7|496.9|504.85|494.05|508.2|497.4|504.55|493.75|177
1652692800000|2022-05-16 09:20:00|504.9|494.1|500.7|489.9|505.2|494.4|500.65|489.85|153
1652693100000|2022-05-16 09:25:00|500.75|489.95|501.95|491.15|503|492.2|500.75|489.95|129
1652693400000|2022-05-16 09:30:00|502|491.2|504.45|493.65|505.2|494.4|501.4|490.6|195
1652693700000|2022-05-16 09:35:00|504.6|493.8|501.9|491.1|505.2|494.4|501.4|490.6|117
1652694000000|2022-05-16 09:40:00|501.75|490.95|502.6|491.8|503.05|492.25|500.25|489.45|141
1652694300000|2022-05-16 09:45:00|502.65|491.85|504.6|493.8|506.1|495.3|502.65|491.85|185
1652694600000|2022-05-16 09:50:00|504.7|493.9|503.95|493.15|506.05|495.25|503.2|492.4|169
1652694900000|2022-05-16 09:55:00|504|493.2|500.95|490.15|504.2|493.4|500.65|489.85|136
1652695200000|2022-05-16 10:00:00|501|490.2|502.95|492.15|503.35|492.55|499.75|488.95|177
1652695500000|2022-05-16 10:05:00|503|492.2|499.05|488.25|503.5|492.7|499|488.2|167
1652695800000|2022-05-16 10:10:00|499.1|488.3|506|495.2|507.6|496.8|496.35|485.55|343
1652696100000|2022-05-16 10:15:00|506.05|495.25|508.65|497.85|509.2|498.4|505.4|494.6|321
1652696400000|2022-05-16 10:20:00|508.5|497.7|508.1|497.3|510|499.2|507.8|497|242
1652696700000|2022-05-16 10:25:00|508.05|497.25|507|496.2|508.5|497.7|506.6|495.8|126
1652697000000|2022-05-16 10:30:00|506.85|496.05|508.4|497.6|509.05|498.25|506.5|495.7|162
1652697300000|2022-05-16 10:35:00|508.55|497.75|510.75|499.95|511.1|500.3|508.05|497.25|154
1652697600000|2022-05-16 10:40:00|510.65|499.85|510.4|499.6|511.15|500.35|509.1|498.3|176
1652697900000|2022-05-16 10:45:00|510.2|499.4|511.05|500.25|511.5|500.7|509.55|498.75|161
1652698200000|2022-05-16 10:50:00|511.1|500.3|513.6|502.8|514.75|503.95|511.1|500.3|206
1652698500000|2022-05-16 10:55:00|513.55|502.75|514.8|504|515.35|504.55|513.55|502.75|207
1652698800000|2022-05-16 11:00:00|514.95|504.15|511.25|500.45|515.05|504.25|511.2|500.4|142
1652699100000|2022-05-16 11:05:00|511.45|500.65|512.2|501.4|512.2|501.4|510.85|500.05|117
1652699400000|2022-05-16 11:10:00|512.05|501.25|510.25|499.45|512.15|501.35|509.8|499|111
1652699700000|2022-05-16 11:15:00|510.2|499.4|508.1|497.3|510.2|499.4|507.5|496.7|99
1652700000000|2022-05-16 11:20:00|508.2|497.4|509.25|498.45|509.6|498.8|507.75|496.95|158
1652700300000|2022-05-16 11:25:00|509.45|498.65|510.1|499.3|510.2|499.4|509.45|498.65|98
1652700600000|2022-05-16 11:30:00|510.15|499.35|507.8|497|511.2|500.4|507.45|496.65|110
1652700900000|2022-05-16 11:35:00|507.7|496.9|509.75|498.95|510.5|499.7|507|496.2|136
1652701200000|2022-05-16 11:40:00|509.65|498.85|509.45|498.65|510.6|499.8|508.75|497.95|136
1652701500000|2022-05-16 11:45:00|509.2|498.4|510.05|499.25|510.55|499.75|508.45|497.65|135
1652701800000|2022-05-16 11:50:00|509.9|499.1|512.2|501.4|512.2|501.4|509.15|498.35|136
1652702100000|2022-05-16 11:55:00|512.55|501.75|510.4|499.6|512.55|501.75|509.95|499.15|119
1652702400000|2022-05-16 12:00:00|510.35|499.55|507.3|496.5|512.3|501.5|506.3|495.5|273
1652702700000|2022-05-16 12:05:00|507.35|496.55|508.75|497.95|508.75|497.95|506.15|495.35|199
1652703000000|2022-05-16 12:10:00|508.6|497.8|510.25|499.45|511.2|500.4|508.6|497.8|134
1652703300000|2022-05-16 12:15:00|510|499.2|506.9|496.1|510.3|499.5|506.75|495.95|238
1652703600000|2022-05-16 12:20:00|506.95|496.15|511.8|501|511.8|501|505.9|495.1|196
1652703900000|2022-05-16 12:25:00|511.75|500.95|518.3|507.5|518.95|508.15|511.6|500.8|256
1652704200000|2022-05-16 12:30:00|518.35|507.55|522.95|512.15|523.45|512.65|517.85|507.05|287
1652704500000|2022-05-16 12:35:00|523|512.2|521.5|510.7|523.05|512.25|520.9|510.1|161
1652704800000|2022-05-16 12:40:00|521.65|510.85|516.4|505.6|521.7|510.9|514.9|504.1|225
1652705100000|2022-05-16 12:45:00|516.45|505.65|514.25|503.45|516.45|505.65|514.2|503.4|174
1652705400000|2022-05-16 12:50:00|514.15|503.35|517.1|506.3|517.25|506.45|513.25|502.45|152
1652705700000|2022-05-16 12:55:00|517.05|506.25|515.75|504.95|517.05|506.25|513.95|503.15|136
1652706000000|2022-05-16 13:00:00|515.35|504.55|520.1|509.3|520.2|509.4|514.1|503.3|193
1652706300000|2022-05-16 13:05:00|520|509.2|519|508.2|520.25|509.45|518.95|508.15|150
1652706600000|2022-05-16 13:10:00|518.95|508.15|516.1|505.3|519.5|508.7|516.05|505.25|148
1652706900000|2022-05-16 13:15:00|516.15|505.35|515.4|504.6|516.85|506.05|514.95|504.15|169
1652707200000|2022-05-16 13:20:00|514.95|504.15|511.3|500.5|515.3|504.5|511.3|500.5|192
1652707500000|2022-05-16 13:25:00|510.9|500.1|509.6|498.8|512.55|501.75|508|497.2|230
1652707800000|2022-05-16 13:30:00|509.7|498.9|507.7|496.9|511.45|500.65|505.7|494.9|370
1652708100000|2022-05-16 13:35:00|507.75|496.95|510.4|499.6|510.4|499.6|505.25|494.45|282
1652708400000|2022-05-16 13:40:00|510.9|500.1|510.6|499.8|514.55|503.75|509.85|499.05|348
1652708700000|2022-05-16 13:45:00|510.55|499.75|505.45|494.65|511.1|500.3|504.75|493.95|331
1652709000000|2022-05-16 13:50:00|505.4|494.6|507.65|496.85|509.85|499.05|503.5|492.7|329
1652709300000|2022-05-16 13:55:00|507.7|496.9|504.6|493.8|509.5|498.7|504.45|493.65|282
1652709600000|2022-05-16 14:00:00|504.45|493.65|506|495.2|506.2|495.4|501.85|491.05|259
1652709900000|2022-05-16 14:05:00|506.05|495.25|510.1|499.3|510.1|499.3|505.8|495|255
1652710200000|2022-05-16 14:10:00|509.6|498.8|508.85|498.05|512.25|501.45|507.9|497.1|189
1652710500000|2022-05-16 14:15:00|509.35|498.55|511.5|500.7|512.6|501.8|509.35|498.55|97
1652710800000|2022-05-16 14:20:00|511.6|500.8|510.85|500.05|512.35|501.55|510.8|500|118
1652711100000|2022-05-16 14:25:00|510.8|500|511.1|500.3|511.55|500.75|507.7|496.9|197
1652711400000|2022-05-16 14:30:00|511.15|500.35|507.3|496.5|511.65|500.85|506.45|495.65|284
1652711700000|2022-05-16 14:35:00|507.35|496.55|507.6|496.8|508.15|497.35|506.45|495.65|134
1652712000000|2022-05-16 14:40:00|507.55|496.75|506.35|495.55|507.55|496.75|505.35|494.55|243
1652712300000|2022-05-16 14:45:00|505.85|495.05|504.65|493.85|505.85|495.05|503.55|492.75|200
1652712600000|2022-05-16 14:50:00|504.7|493.9|503.35|492.55|504.7|493.9|502.6|491.8|118
1652712900000|2022-05-16 14:55:00|503.3|492.5|502.6|491.8|504.15|493.35|502.45|491.65|112
1652713200000|2022-05-16 15:00:00|502.55|491.75|505.85|495.05|506.2|495.4|502.35|491.55|151
1652713500000|2022-05-16 15:05:00|505.75|494.95|507.35|496.55|508.1|497.3|505.35|494.55|141
1652713800000|2022-05-16 15:10:00|507|496.2|506.9|496.1|508.7|497.9|506.9|496.1|99
1652714100000|2022-05-16 15:15:00|506.95|496.15|508.45|497.65|509.6|498.8|506.85|496.05|145
1652714400000|2022-05-16 15:20:00|508.5|497.7|508.6|497.8|509.1|498.3|508.05|497.25|115
1652714700000|2022-05-16 15:25:00|508.55|497.75|505.9|495.1|508.6|497.8|505.8|495|93
1652715000000|2022-05-16 15:30:00|506.35|495.55|503.4|492.6|506.5|495.7|501.9|491.1|136
1652715300000|2022-05-16 15:35:00|503.55|492.75|501.85|491.05|503.6|492.8|499.4|488.6|180
1652715600000|2022-05-16 15:40:00|502.3|491.5|502.2|491.4|502.3|491.5|500.4|489.6|119
1652715900000|2022-05-16 15:45:00|501.7|490.9|504.6|493.8|504.7|493.9|501.7|490.9|117
1652716200000|2022-05-16 15:50:00|504.65|493.85|507.75|496.95|507.8|497|504.5|493.7|107
1652716500000|2022-05-16 15:55:00|508.15|497.35|506.35|495.55|509.6|498.8|506.1|495.3|164
1652716800000|2022-05-16 16:00:00|506.15|495.35|509.5|498.7|509.65|498.85|505.6|494.8|110
1652717100000|2022-05-16 16:05:00|509.15|498.35|505.55|494.75|509.15|498.35|505.35|494.55|175
1652717400000|2022-05-16 16:10:00|505.6|494.8|505.35|494.55|506.25|495.45|502.9|492.1|120
1652717700000|2022-05-16 16:15:00|505.3|494.5|505.45|494.65|505.45|494.65|502.6|491.8|153
1652718000000|2022-05-16 16:20:00|505.6|494.8|504.5|493.7|506.75|495.95|503.95|493.15|176
1652718300000|2022-05-16 16:25:00|504.45|493.65|504.1|493.3|504.45|493.65|502.5|491.7|137
1652718600000|2022-05-16 16:30:00|504.25|493.45|505.7|494.9|506.15|495.35|503.75|492.95|144
1652718900000|2022-05-16 16:35:00|506.15|495.35|503.9|493.1|506.9|496.1|503.9|493.1|158
1652719200000|2022-05-16 16:40:00|503.85|493.05|501.55|490.75|504.2|493.4|500.85|490.05|137
1652719500000|2022-05-16 16:45:00|501.6|490.8|502.85|492.05|503.75|492.95|499.9|489.1|127
1652719800000|2022-05-16 16:50:00|503.3|492.5|501.8|491|503.3|492.5|501.75|490.95|120
1652720100000|2022-05-16 16:55:00|501.75|490.95|502.5|491.7|502.5|491.7|501|490.2|98
1652720400000|2022-05-16 17:00:00|502.35|491.55|504.15|493.35|504.15|493.35|501.85|491.05|68
1652720700000|2022-05-16 17:05:00|503.85|493.05|506.2|495.4|506.2|495.4|503.85|493.05|38
1652721000000|2022-05-16 17:10:00|505.9|495.1|506.55|495.75|507.4|496.6|505.6|494.8|110
1652721300000|2022-05-16 17:15:00|506.6|495.8|505.3|494.5|507.15|496.35|505.25|494.45|105
1652721600000|2022-05-16 17:20:00|504.9|494.1|508.2|497.4|509.1|498.3|504.5|493.7|106
1652721900000|2022-05-16 17:25:00|508.15|497.35|506.8|496|508.4|497.6|506.6|495.8|109
1652722200000|2022-05-16 17:30:00|506.85|496.05|507.7|496.9|508.8|498|506.85|496.05|90
1652722500000|2022-05-16 17:35:00|507.75|496.95|507.35|496.55|507.85|497.05|506.6|495.8|78
1652722800000|2022-05-16 17:40:00|507.05|496.25|507.55|496.75|507.6|496.8|506.05|495.25|86
1652723100000|2022-05-16 17:45:00|507.25|496.45|505.9|495.1|507.55|496.75|505.75|494.95|98
1652723400000|2022-05-16 17:50:00|506.35|495.55|507.5|496.7|507.65|496.85|506.35|495.55|50
1652723700000|2022-05-16 17:55:00|507.6|496.8|507.95|497.15|508.35|497.55|506.6|495.8|32
1652724000000|2022-05-16 18:00:00|508|497.2|510.65|499.85|510.7|499.9|506.55|495.75|99
1652724300000|2022-05-16 18:05:00|510.6|499.8|510.7|499.9|511.75|500.95|509.95|499.15|91
1652724600000|2022-05-16 18:10:00|510.65|499.85|511.6|500.8|511.8|501|509.95|499.15|99
1652724900000|2022-05-16 18:15:00|511.7|500.9|511.6|500.8|512|501.2|510.95|500.15|91
1652725200000|2022-05-16 18:20:00|511.65|500.85|512.25|501.45|512.25|501.45|511.1|500.3|50
1652725500000|2022-05-16 18:25:00|512.05|501.25|512.5|501.7|513.25|502.45|511.7|500.9|92
1652725800000|2022-05-16 18:30:00|512.6|501.8|512.85|502.05|513.7|502.9|512.6|501.8|62
1652726100000|2022-05-16 18:35:00|512.55|501.75|512.35|501.55|512.85|502.05|511.4|500.6|70
1652726400000|2022-05-16 18:40:00|512.3|501.5|512.7|501.9|513.25|502.45|512.3|501.5|91
1652726700000|2022-05-16 18:45:00|512.75|501.95|512|501.2|512.75|501.95|511.9|501.1|84
1652727000000|2022-05-16 18:50:00|511.95|501.15|513.6|502.8|513.75|502.95|511.55|500.75|62
1652727300000|2022-05-16 18:55:00|513.5|502.7|514.2|503.4|514.4|503.6|513.45|502.65|48
1652727600000|2022-05-16 19:00:00|514.25|503.45|511.75|500.95|515.2|504.4|510.75|499.95|95
1652727900000|2022-05-16 19:05:00|511.8|501|513.3|502.5|514.1|503.3|511.8|501|96
1652728200000|2022-05-16 19:10:00|513.25|502.45|511.2|500.4|513.25|502.45|510.95|500.15|82
1652728500000|2022-05-16 19:15:00|510.95|500.15|511.85|501.05|511.85|501.05|510.45|499.65|77
1652728800000|2022-05-16 19:20:00|511.8|501|511.95|501.15|512.1|501.3|511.55|500.75|78
1652729100000|2022-05-16 19:25:00|512|501.2|511|500.2|512.05|501.25|510.45|499.65|44
1652729400000|2022-05-16 19:30:00|510.9|500.1|510.05|499.25|511.35|500.55|509.9|499.1|60
1652729700000|2022-05-16 19:35:00|510|499.2|509.8|499|510.25|499.45|509.5|498.7|42
1652730000000|2022-05-16 19:40:00|509.85|499.05|510.2|499.4|510.4|499.6|509.6|498.8|48
1652730300000|2022-05-16 19:45:00|510.4|499.6|509.75|498.95|512.5|501.7|509.75|498.95|97
1652730600000|2022-05-16 19:50:00|509.95|499.15|509.2|498.4|510.6|499.8|508.9|498.1|110
1652730900000|2022-05-16 19:55:00|509.1|498.3|509.25|498.45|509.55|498.75|508.6|497.8|93
1652731200000|2022-05-16 20:00:00|509.2|498.4|509.7|498.9|509.85|499.05|509.2|498.4|40
1652731500000|2022-05-16 20:05:00|509.6|498.8|510.15|499.35|510.65|499.85|509.6|498.8|54
1652731800000|2022-05-16 20:10:00|510.2|499.4|510.95|500.15|511.6|500.8|510.2|499.4|28
1652732100000|2022-05-16 20:15:00|511|500.2|510.7|499.9|512.25|501.45|510.2|499.4|71
1652732400000|2022-05-16 20:20:00|510.6|499.8|509.75|498.95|510.6|499.8|509.6|498.8|36
1652732700000|2022-05-16 20:25:00|509.65|498.85|510.65|499.85|510.65|499.85|509.5|498.7|53
1652733000000|2022-05-16 20:30:00|510.45|499.65|510.8|500|510.95|500.15|509.95|499.15|39
1652733300000|2022-05-16 20:35:00|510.85|500.05|510.6|499.8|511.35|500.55|510.5|499.7|27
1652733600000|2022-05-16 20:40:00|510.5|499.7|510.25|499.45|510.5|499.7|509.45|498.65|61
1652733900000|2022-05-16 20:45:00|510.15|499.35|510.2|499.4|511.3|500.5|510.15|499.35|28
1652734200000|2022-05-16 20:50:00|510.3|499.5|510.85|500.05|511.15|500.35|510.25|499.45|23
1652734500000|2022-05-16 20:55:00|511|500.2|511.55|500.75|511.55|500.75|511|500.2|34
1652734800000|2022-05-16 21:00:00|511.6|500.8|513.05|502.25|513.05|502.25|511.5|500.7|25
1652735100000|2022-05-16 21:05:00|513.3|502.5|514.45|503.65|515.25|504.45|513.3|502.5|52
1652735400000|2022-05-16 21:10:00|514.6|503.8|514.35|503.55|514.6|503.8|514.05|503.25|16
1652735700000|2022-05-16 21:15:00|514.25|503.45|515.35|504.55|515.35|504.55|514.05|503.25|35
1652736000000|2022-05-16 21:20:00|515.3|504.5|515.55|504.75|515.6|504.8|515.25|504.45|9
1652736300000|2022-05-16 21:25:00|515.5|504.7|515|504.2|515.5|504.7|515|504.2|14
1652736600000|2022-05-16 21:30:00|515.05|504.25|513.3|502.5|515.1|504.3|513.3|502.5|34
1652736900000|2022-05-16 21:35:00|513.4|502.6|513.05|502.25|513.5|502.7|512.85|502.05|44
1652737200000|2022-05-16 21:40:00|513.35|502.55|515.9|505.1|517.35|506.55|513.35|502.55|54
1652737500000|2022-05-16 21:45:00|516.35|505.55|515.95|505.15|516.35|505.55|515.9|505.1|37
1652737800000|2022-05-16 21:50:00|515.9|505.1|513.9|503.1|516.35|505.55|513.9|503.1|49
1652738100000|2022-05-16 21:55:00|513.95|503.15|516.35|505.55|516.35|505.55|513.95|503.15|34
1652738400000|2022-05-16 22:00:00|516.55|505.75|517.1|506.3|517.7|506.9|516.55|505.75|87
1652738700000|2022-05-16 22:05:00|517.05|506.25|515.8|505|518.6|507.8|515.35|504.55|116
1652739000000|2022-05-16 22:10:00|515.85|505.05|516.75|505.95|516.75|505.95|515.5|504.7|59
1652739300000|2022-05-16 22:15:00|517.1|506.3|516|505.2|517.45|506.65|515.2|504.4|85
1652739600000|2022-05-16 22:20:00|515.95|505.15|515.2|504.4|516.6|505.8|515.2|504.4|139
1652739900000|2022-05-16 22:25:00|515.25|504.45|514.4|503.6|515.5|504.7|513.6|502.8|146
1652740200000|2022-05-16 22:30:00|514.6|503.8|513.6|502.8|514.6|503.8|512.7|501.9|103
1652740500000|2022-05-16 22:35:00|513.5|502.7|513.6|502.8|513.75|502.95|512.9|502.1|30
1652740800000|2022-05-16 22:40:00|513.65|502.85|513.95|503.15|514.75|503.95|513.65|502.85|38
1652741100000|2022-05-16 22:45:00|514|503.2|513.9|503.1|514.6|503.8|513.85|503.05|31
1652741400000|2022-05-16 22:50:00|513.85|503.05|510.65|499.85|513.85|503.05|510.1|499.3|94
1652741700000|2022-05-16 22:55:00|510.6|499.8|512.75|501.95|512.8|502|510.15|499.35|56
1652742000000|2022-05-16 23:00:00|512.8|502|512|501.2|512.9|502.1|511.85|501.05|42
1652742300000|2022-05-16 23:05:00|512.05|501.25|510.5|499.7|512.75|501.95|510.5|499.7|59
1652742600000|2022-05-16 23:10:00|510.45|499.65|510.95|500.15|511.35|500.55|510.25|499.45|58
1652742900000|2022-05-16 23:15:00|511|500.2|510.7|499.9|511|500.2|509.25|498.45|60
1652743200000|2022-05-16 23:20:00|510.65|499.85|511.55|500.75|511.65|500.85|510.65|499.85|42
1652743500000|2022-05-16 23:25:00|511.6|500.8|511.3|500.5|513.65|502.85|511.3|500.5|80
1652743800000|2022-05-16 23:30:00|511.5|500.7|509.2|498.4|512.2|501.4|509.15|498.35|74
1652744100000|2022-05-16 23:35:00|509.15|498.35|509.75|498.95|509.75|498.95|508.5|497.7|66
1652744400000|2022-05-16 23:40:00|510.1|499.3|510.15|499.35|510.45|499.65|509.15|498.35|104
1652744700000|2022-05-16 23:45:00|509.9|499.1|508.05|497.25|509.9|499.1|507.25|496.45|101
1652745000000|2022-05-16 23:50:00|508.1|497.3|508.1|497.3|508.65|497.85|507.95|497.15|44
1652745300000|2022-05-16 23:55:00|508.45|497.65|509.95|499.15|509.95|499.15|507.95|497.15|75
1652745600000|2022-05-17 00:00:00|510.15|499.35|509.65|498.85|510.6|499.8|507.95|497.15|147
1652745900000|2022-05-17 00:05:00|509.5|498.7|511.35|500.55|511.4|500.6|509.3|498.5|121
1652746200000|2022-05-17 00:10:00|511.4|500.6|513.65|502.85|514.2|503.4|511.4|500.6|132
1652746500000|2022-05-17 00:15:00|513.6|502.8|517.65|506.85|517.65|506.85|513.25|502.45|141
1652746800000|2022-05-17 00:20:00|517.7|506.9|518.55|507.75|518.75|507.95|517.05|506.25|96
1652747100000|2022-05-17 00:25:00|518.6|507.8|518.9|508.1|519.2|508.4|517.55|506.75|93
1652747400000|2022-05-17 00:30:00|518.85|508.05|519.15|508.35|519.2|508.4|517.2|506.4|85
1652747700000|2022-05-17 00:35:00|519.1|508.3|519.55|508.75|520.6|509.8|518.85|508.05|99
1652748000000|2022-05-17 00:40:00|519.25|508.45|521.75|510.95|521.75|510.95|519.1|508.3|127
1652748300000|2022-05-17 00:45:00|522.1|511.3|519.9|509.1|522.15|511.35|519.9|509.1|141
1652748600000|2022-05-17 00:50:00|519.95|509.15|523.4|512.6|524|513.2|519.75|508.95|139
1652748900000|2022-05-17 00:55:00|523.8|513|521.2|510.4|523.8|513|521.15|510.35|114
1652749200000|2022-05-17 01:00:00|521.3|510.5|520.05|509.25|522.7|511.9|520.05|509.25|104
1652749500000|2022-05-17 01:05:00|519.9|509.1|517|506.2|519.9|509.1|516.2|505.4|123
1652749800000|2022-05-17 01:10:00|516.95|506.15|515.15|504.35|517.95|507.15|515.15|504.35|117
1652750100000|2022-05-17 01:15:00|515.2|504.4|517.85|507.05|517.9|507.1|514.55|503.75|94
1652750400000|2022-05-17 01:20:00|517.95|507.15|518.15|507.35|518.35|507.55|517.1|506.3|49
1652750700000|2022-05-17 01:25:00|518.1|507.3|517.05|506.25|518.2|507.4|517|506.2|54
1652751000000|2022-05-17 01:30:00|517.1|506.3|516.4|505.6|517.55|506.75|516.15|505.35|60
1652751300000|2022-05-17 01:35:00|516.35|505.55|518.6|507.8|518.6|507.8|516.3|505.5|81
1652751600000|2022-05-17 01:40:00|518.55|507.75|518.3|507.5|519.05|508.25|517.85|507.05|138
1652751900000|2022-05-17 01:45:00|518.35|507.55|519.2|508.4|520.05|509.25|518.3|507.5|136
1652752200000|2022-05-17 01:50:00|519.25|508.45|520.9|510.1|521.4|510.6|519.15|508.35|106
1652752500000|2022-05-17 01:55:00|520.95|510.15|520.6|509.8|521.4|510.6|519.8|509|106
1652752800000|2022-05-17 02:00:00|520.65|509.85|521.4|510.6|523|512.2|520|509.2|87
1652753100000|2022-05-17 02:05:00|521.2|510.4|521.7|510.9|521.8|511|520.9|510.1|65
1652753400000|2022-05-17 02:10:00|521.65|510.85|522.15|511.35|523.6|512.8|521.35|510.55|134
1652753700000|2022-05-17 02:15:00|522.35|511.55|521.35|510.55|522.7|511.9|521.25|510.45|125
1652754000000|2022-05-17 02:20:00|521.2|510.4|519.1|508.3|521.2|510.4|519.1|508.3|79
1652754300000|2022-05-17 02:25:00|519.05|508.25|518.6|507.8|519.05|508.25|517.9|507.1|60
1652754600000|2022-05-17 02:30:00|518.45|507.65|518.95|508.15|519.65|508.85|517.9|507.1|53
1652754900000|2022-05-17 02:35:00|519|508.2|519.2|508.4|519.7|508.9|518.9|508.1|45
1652755200000|2022-05-17 02:40:00|519.3|508.5|519|508.2|519.75|508.95|518.85|508.05|34
1652755500000|2022-05-17 02:45:00|519.35|508.55|520.1|509.3|520.8|510|519.35|508.55|46
1652755800000|2022-05-17 02:50:00|520.15|509.35|519.85|509.05|520.2|509.4|518.8|508|56
1652756100000|2022-05-17 02:55:00|519.9|509.1|520.95|510.15|520.95|510.15|519.9|509.1|40
1652756400000|2022-05-17 03:00:00|520.9|510.1|520.9|510.1|521.25|510.45|520.7|509.9|16
1652756700000|2022-05-17 03:05:00|521.05|510.25|523.65|512.85|523.85|513.05|521.05|510.25|77
1652757000000|2022-05-17 03:10:00|524.15|513.35|522.5|511.7|524.25|513.45|522.35|511.55|83
1652757300000|2022-05-17 03:15:00|522.55|511.75|522.5|511.7|522.6|511.8|521.9|511.1|40
1652757600000|2022-05-17 03:20:00|522.4|511.6|522.1|511.3|523.6|512.8|521.8|511|51
1652757900000|2022-05-17 03:25:00|522|511.2|523.15|512.35|523.15|512.35|521.95|511.15|51
1652758200000|2022-05-17 03:30:00|523.1|512.3|525.5|514.7|526.4|515.6|522.9|512.1|70
1652758500000|2022-05-17 03:35:00|525.3|514.5|526.7|515.9|527.05|516.25|525.25|514.45|142
1652758800000|2022-05-17 03:40:00|526.6|515.8|527.55|516.75|527.6|516.8|526.25|515.45|107
1652759100000|2022-05-17 03:45:00|527.6|516.8|527.8|517|527.95|517.15|527.4|516.6|49
1652759400000|2022-05-17 03:50:00|527.75|516.95|527.95|517.15|528.65|517.85|527.15|516.35|84
1652759700000|2022-05-17 03:55:00|528|517.2|527.55|516.75|528.55|517.75|527.55|516.75|48
1652760000000|2022-05-17 04:00:00|527.6|516.8|526.4|515.6|528.55|517.75|526.4|515.6|61
1652760300000|2022-05-17 04:05:00|526.45|515.65|526.95|516.15|527|516.2|526.45|515.65|35
1652760600000|2022-05-17 04:10:00|527|516.2|528.5|517.7|528.5|517.7|526.95|516.15|34
1652760900000|2022-05-17 04:15:00|528.35|517.55|528.85|518.05|528.85|518.05|527.95|517.15|18
1652761200000|2022-05-17 04:20:00|528.9|518.1|528.75|517.95|531.6|520.8|528.75|517.95|77
1652761500000|2022-05-17 04:25:00|528.85|518.05|528.45|517.65|528.95|518.15|528.45|517.65|32
1652761800000|2022-05-17 04:30:00|528.25|517.45|530.55|519.75|530.6|519.8|528|517.2|54
1652762100000|2022-05-17 04:35:00|530.4|519.6|531|520.2|531.75|520.95|530.1|519.3|79
1652762400000|2022-05-17 04:40:00|530.95|520.15|530.05|519.25|531.6|520.8|529.25|518.45|57
1652762700000|2022-05-17 04:45:00|530.1|519.3|532.7|521.9|532.85|522.05|530.1|519.3|60
1652763000000|2022-05-17 04:50:00|532.55|521.75|532.25|521.45|532.95|522.15|531.85|521.05|58
1652763300000|2022-05-17 04:55:00|532.3|521.5|532.25|521.45|532.55|521.75|531.95|521.15|28
1652763600000|2022-05-17 05:00:00|532.3|521.5|532.95|522.15|533.65|522.85|532.15|521.35|32
1652763900000|2022-05-17 05:05:00|533|522.2|532.2|521.4|533.35|522.55|532.2|521.4|52
1652764200000|2022-05-17 05:10:00|532|521.2|531.6|520.8|532.4|521.6|531.3|520.5|78
1652764500000|2022-05-17 05:15:00|531.55|520.75|532.1|521.3|532.75|521.95|531.15|520.35|69
1652764800000|2022-05-17 05:20:00|532.05|521.25|532.7|521.9|536.55|525.75|531.9|521.1|119
1652765100000|2022-05-17 05:25:00|533.05|522.25|532.8|522|533.8|523|532.05|521.25|55
1652765400000|2022-05-17 05:30:00|532.9|522.1|531.9|521.1|532.95|522.15|531.9|521.1|48
1652765700000|2022-05-17 05:35:00|531.85|521.05|532.6|521.8|533.8|523|531.6|520.8|55
1652766000000|2022-05-17 05:40:00|532.55|521.75|533.9|523.1|533.9|523.1|531.95|521.15|47
1652766300000|2022-05-17 05:45:00|534.25|523.45|534.6|523.8|534.85|524.05|533.6|522.8|88
1652766600000|2022-05-17 05:50:00|534.55|523.75|534.6|523.8|534.9|524.1|533.7|522.9|44
1652766900000|2022-05-17 05:55:00|534.5|523.7|535|524.2|535.6|524.8|534.3|523.5|27
1652767200000|2022-05-17 06:00:00|535.05|524.25|532.9|522.1|535.05|524.25|532.75|521.95|63
1652767500000|2022-05-17 06:05:00|532.85|522.05|532.7|521.9|532.9|522.1|532.1|521.3|41
1652767800000|2022-05-17 06:10:00|532.75|521.95|532|521.2|532.8|522|531.95|521.15|24
1652768100000|2022-05-17 06:15:00|531.95|521.15|531.1|520.3|533.35|522.55|531.05|520.25|56
1652768400000|2022-05-17 06:20:00|531.15|520.35|532.45|521.65|532.45|521.65|531.15|520.35|32
1652768700000|2022-05-17 06:25:00|532.3|521.5|531.7|520.9|532.45|521.65|531.6|520.8|23
1652769000000|2022-05-17 06:30:00|531.75|520.95|532.95|522.15|532.95|522.15|531.75|520.95|32
1652769300000|2022-05-17 06:35:00|532.9|522.1|533.1|522.3|533.2|522.4|532.35|521.55|27
1652769600000|2022-05-17 06:40:00|533.2|522.4|534.35|523.55|534.35|523.55|533|522.2|14
1652769900000|2022-05-17 06:45:00|534.7|523.9|536.25|525.45|536.45|525.65|533.15|522.35|88
1652770200000|2022-05-17 06:50:00|536.3|525.5|536.15|525.35|536.5|525.7|535.75|524.95|49
1652770500000|2022-05-17 06:55:00|536.35|525.55|536.65|525.85|536.65|525.85|535.9|525.1|66
1652770800000|2022-05-17 07:00:00|536.7|525.9|536.3|525.5|536.85|526.05|535.6|524.8|60
1652771100000|2022-05-17 07:05:00|536.5|525.7|535.2|524.4|536.5|525.7|535.05|524.25|86
1652771400000|2022-05-17 07:10:00|535.4|524.6|533.05|522.25|535.4|524.6|533|522.2|43
1652771700000|2022-05-17 07:15:00|533|522.2|530.9|520.1|533|522.2|530.9|520.1|52
1652772000000|2022-05-17 07:20:00|530.85|520.05|531.35|520.55|531.65|520.85|530.8|520|54
1652772300000|2022-05-17 07:25:00|531.2|520.4|527.5|516.7|531.6|520.8|527.5|516.7|67
1652772600000|2022-05-17 07:30:00|527.95|517.15|528.65|517.85|528.65|517.85|527.55|516.75|69
1652772900000|2022-05-17 07:35:00|528.85|518.05|529.9|519.1|529.95|519.15|528.8|518|63
1652773200000|2022-05-17 07:40:00|529.85|519.05|528.5|517.7|529.9|519.1|528.35|517.55|64
1652773500000|2022-05-17 07:45:00|528.55|517.75|527.85|517.05|529|518.2|527.6|516.8|73
1652773800000|2022-05-17 07:50:00|527.95|517.15|526.9|516.1|528.8|518|526.9|516.1|36
1652774100000|2022-05-17 07:55:00|526.85|516.05|526.2|515.4|526.85|516.05|525.9|515.1|99
1652774400000|2022-05-17 08:00:00|526.3|515.5|527.7|516.9|528|517.2|526.2|515.4|49
1652774700000|2022-05-17 08:05:00|527.8|517|531.7|520.9|531.85|521.05|527.8|517|63
1652775000000|2022-05-17 08:10:00|531.6|520.8|532.65|521.85|532.7|521.9|531|520.2|53
1652775300000|2022-05-17 08:15:00|532.7|521.9|533.3|522.5|533.3|522.5|532.45|521.65|44
1652775600000|2022-05-17 08:20:00|533.1|522.3|533.15|522.35|533.65|522.85|533.05|522.25|36
1652775900000|2022-05-17 08:25:00|533.05|522.25|531.9|521.1|533.05|522.25|530.9|520.1|62
1652776200000|2022-05-17 08:30:00|531.85|521.05|532.55|521.75|533.8|523|530.85|520.05|91
1652776500000|2022-05-17 08:35:00|532.5|521.7|534.6|523.8|534.85|524.05|532.15|521.35|64
1652776800000|2022-05-17 08:40:00|534.65|523.85|534.05|523.25|534.9|524.1|533.2|522.4|92
1652777100000|2022-05-17 08:45:00|534.15|523.35|534.55|523.75|535.25|524.45|533.8|523|71
1652777400000|2022-05-17 08:50:00|534.3|523.5|533.9|523.1|534.5|523.7|533.2|522.4|38
1652777700000|2022-05-17 08:55:00|533.95|523.15|533.9|523.1|534.65|523.85|533.8|523|27
1652778000000|2022-05-17 09:00:00|533.95|523.15|537.65|526.85|537.65|526.85|533.95|523.15|58
1652778300000|2022-05-17 09:05:00|537.25|526.45|538.15|527.35|538.65|527.85|536.9|526.1|93
1652778600000|2022-05-17 09:10:00|538.25|527.45|536.1|525.3|541.65|530.85|535.95|525.15|176
1652778900000|2022-05-17 09:15:00|536.15|525.35|534.7|523.9|536.2|525.4|534.7|523.9|162
1652779200000|2022-05-17 09:20:00|534.65|523.85|535.75|524.95|535.8|525|534.65|523.85|185
1652779500000|2022-05-17 09:25:00|535.8|525|538|527.2|543.4|532.6|535.05|524.25|190
1652779800000|2022-05-17 09:30:00|538.05|527.25|537.75|526.95|538.2|527.4|536.7|525.9|111
1652780100000|2022-05-17 09:35:00|537.8|527|538.6|527.8|539.55|528.75|537.8|527|143
1652780400000|2022-05-17 09:40:00|538.55|527.75|538.6|527.8|538.95|528.15|537.7|526.9|116
1652780700000|2022-05-17 09:45:00|538.55|527.75|537|526.2|538.6|527.8|537|526.2|206
1652781000000|2022-05-17 09:50:00|537.1|526.3|536.05|525.25|537.75|526.95|535.95|525.15|184
1652781300000|2022-05-17 09:55:00|536|525.2|536.95|526.15|537.35|526.55|535.95|525.15|53
1652781600000|2022-05-17 10:00:00|537|526.2|535.2|524.4|537.25|526.45|535.2|524.4|120
1652781900000|2022-05-17 10:05:00|535.15|524.35|536.95|526.15|537.05|526.25|535.05|524.25|110
1652782200000|2022-05-17 10:10:00|536.9|526.1|537.7|526.9|538.6|527.8|535.85|525.05|73
1652782500000|2022-05-17 10:15:00|537.65|526.85|535.85|525.05|537.65|526.85|534.9|524.1|89
1652782800000|2022-05-17 10:20:00|535.8|525|534.9|524.1|535.85|525.05|534.9|524.1|27
1652783100000|2022-05-17 10:25:00|534.95|524.15|534|523.2|535.05|524.25|534|523.2|26
1652783400000|2022-05-17 10:30:00|534.1|523.3|533.65|522.85|534.5|523.7|533.1|522.3|46
1652783700000|2022-05-17 10:35:00|533.7|522.9|533.2|522.4|534.45|523.65|533.2|522.4|35
1652784000000|2022-05-17 10:40:00|533.25|522.45|532.5|521.7|533.3|522.5|532|521.2|49
1652784300000|2022-05-17 10:45:00|532.55|521.75|534.15|523.35|534.15|523.35|532.55|521.75|17
1652784600000|2022-05-17 10:50:00|534.2|523.4|533.05|522.25|534.7|523.9|533|522.2|28
1652784900000|2022-05-17 10:55:00|532.95|522.15|534.9|524.1|535.45|524.65|532.65|521.85|52
1652785200000|2022-05-17 11:00:00|534.85|524.05|534.15|523.35|534.85|524.05|534.05|523.25|34
1652785500000|2022-05-17 11:05:00|534.35|523.55|533.8|523|534.65|523.85|533.55|522.75|28
1652785800000|2022-05-17 11:10:00|534.05|523.25|534.85|524.05|535.35|524.55|534|523.2|39
1652786100000|2022-05-17 11:15:00|534.9|524.1|533.6|522.8|536.25|525.45|531.95|521.15|92
1652786400000|2022-05-17 11:20:00|533.55|522.75|533.6|522.8|535.6|524.8|532.05|521.25|65
1652786700000|2022-05-17 11:25:00|533.55|522.75|533.85|523.05|533.85|523.05|533.3|522.5|25
1652787000000|2022-05-17 11:30:00|533.8|523|531.8|521|534.25|523.45|531.2|520.4|61
1652787300000|2022-05-17 11:35:00|531.85|521.05|535.65|524.85|537.05|526.25|529.9|519.1|148
1652787600000|2022-05-17 11:40:00|535.5|524.7|532.6|521.8|535.5|524.7|532.25|521.45|59
1652787900000|2022-05-17 11:45:00|532.55|521.75|532.25|521.45|532.85|522.05|532.25|521.45|135
1652788200000|2022-05-17 11:50:00|532.3|521.5|530.55|519.75|532.6|521.8|530|519.2|104
1652788500000|2022-05-17 11:55:00|530.9|520.1|530.7|519.9|531.85|521.05|530.3|519.5|122
1652788800000|2022-05-17 12:00:00|530.65|519.85|531.8|521|532.2|521.4|529.9|519.1|139
1652789100000|2022-05-17 12:05:00|531.85|521.05|533.6|522.8|533.65|522.85|531.7|520.9|63
1652789400000|2022-05-17 12:10:00|533.65|522.85|533.75|522.95|534.25|523.45|533.35|522.55|77
1652789700000|2022-05-17 12:15:00|533.8|523|535.45|524.65|535.7|524.9|533.75|522.95|146
1652790000000|2022-05-17 12:20:00|535.7|524.9|537.55|526.75|537.75|526.95|535.55|524.75|118
1652790300000|2022-05-17 12:25:00|537.35|526.55|537.25|526.45|537.6|526.8|536|525.2|193
1652790600000|2022-05-17 12:30:00|537.15|526.35|537.65|526.85|537.95|527.15|535|524.2|225
1652790900000|2022-05-17 12:35:00|537.85|527.05|541.25|530.45|541.85|531.05|537.85|527.05|175
1652791200000|2022-05-17 12:40:00|540.95|530.15|541.25|530.45|541.65|530.85|540.6|529.8|121
1652791500000|2022-05-17 12:45:00|541.35|530.55|541.55|530.75|542.3|531.5|541.05|530.25|114
1652791800000|2022-05-17 12:50:00|541.35|530.55|540.75|529.95|542.15|531.35|540.45|529.65|84
1652792100000|2022-05-17 12:55:00|540.9|530.1|542.75|531.95|543.5|532.7|540.55|529.75|107
1652792400000|2022-05-17 13:00:00|542.7|531.9|541.55|530.75|542.85|532.05|540.55|529.75|127
1652792700000|2022-05-17 13:05:00|541.35|530.55|540.8|530|541.35|530.55|540.4|529.6|77
1652793000000|2022-05-17 13:10:00|540.75|529.95|539.35|528.55|540.75|529.95|539|528.2|62
1652793300000|2022-05-17 13:15:00|539.05|528.25|540.5|529.7|541.55|530.75|538.8|528|84
1652793600000|2022-05-17 13:20:00|540.45|529.65|538.95|528.15|540.7|529.9|538.05|527.25|102
1652793900000|2022-05-17 13:25:00|539|528.2|540.65|529.85|540.65|529.85|538.8|528|98
1652794200000|2022-05-17 13:30:00|540.7|529.9|541.7|530.9|542.3|531.5|536.35|525.55|219
1652794500000|2022-05-17 13:35:00|541.75|530.95|545.6|534.8|546.35|535.55|541.75|530.95|248
1652794800000|2022-05-17 13:40:00|545.65|534.85|547.4|536.6|548.2|537.4|545.65|534.85|158
1652795100000|2022-05-17 13:45:00|547.7|536.9|545.2|534.4|547.8|537|545.2|534.4|126
1652795400000|2022-05-17 13:50:00|545.25|534.45|544.65|533.85|546.15|535.35|543.4|532.6|148
1652795700000|2022-05-17 13:55:00|544.7|533.9|542.75|531.95|549.2|538.4|542.45|531.65|182
1652796000000|2022-05-17 14:00:00|542.6|531.8|543.2|532.4|543.2|532.4|541.35|530.55|131
1652796300000|2022-05-17 14:05:00|543.25|532.45|541|530.2|543.55|532.75|539.8|529|151
1652796600000|2022-05-17 14:10:00|540.95|530.15|540.2|529.4|541.2|530.4|539.7|528.9|86
1652796900000|2022-05-17 14:15:00|540|529.2|540.35|529.55|540.6|529.8|539.2|528.4|69
1652797200000|2022-05-17 14:20:00|540.4|529.6|539.75|528.95|540.75|529.95|539.2|528.4|69
1652797500000|2022-05-17 14:25:00|540.3|529.5|538|527.2|540.85|530.05|537.8|527|73
1652797800000|2022-05-17 14:30:00|537.9|527.1|533.7|522.9|537.95|527.15|533.2|522.4|188
1652798100000|2022-05-17 14:35:00|533.45|522.65|532.7|521.9|533.65|522.85|532.2|521.4|98
1652798400000|2022-05-17 14:40:00|532.75|521.95|527.2|516.4|532.75|521.95|527.15|516.35|174
1652798700000|2022-05-17 14:45:00|527.4|516.6|528.3|517.5|528.85|518.05|527.2|516.4|128
1652799000000|2022-05-17 14:50:00|528.35|517.55|527|516.2|528.95|518.15|526.25|515.45|47
1652799300000|2022-05-17 14:55:00|527.05|516.25|524.85|514.05|527.7|516.9|524.2|513.4|108
1652799600000|2022-05-17 15:00:00|524.2|513.4|524.85|514.05|526.15|515.35|524.2|513.4|97
1652799900000|2022-05-17 15:05:00|525.05|514.25|526.65|515.85|526.8|516|525.05|514.25|76
1652800200000|2022-05-17 15:10:00|526.6|515.8|527.95|517.15|527.95|517.15|526|515.2|83
1652800500000|2022-05-17 15:15:00|528|517.2|524.9|514.1|528.6|517.8|522.9|512.1|129
1652800800000|2022-05-17 15:20:00|524.75|513.95|523.1|512.3|524.75|513.95|523.1|512.3|178
1652801100000|2022-05-17 15:25:00|523.15|512.35|521.2|510.4|523.6|512.8|521.15|510.35|137
1652801400000|2022-05-17 15:30:00|521.15|510.35|524.6|513.8|524.6|513.8|521.05|510.25|56
1652801700000|2022-05-17 15:35:00|524.65|513.85|527.1|516.3|527.25|516.45|524.65|513.85|153
1652802000000|2022-05-17 15:40:00|527.3|516.5|525.2|514.4|527.55|516.75|525.2|514.4|143
1652802300000|2022-05-17 15:45:00|525.25|514.45|526.05|515.25|526.55|515.75|525.2|514.4|129
1652802600000|2022-05-17 15:50:00|526.1|515.3|526.1|515.3|526.25|515.45|525.2|514.4|81
1652802900000|2022-05-17 15:55:00|525.95|515.15|525.2|514.4|526.25|515.45|525.2|514.4|92
1652803200000|2022-05-17 16:00:00|525.25|514.45|524.45|513.65|525.65|514.85|522.95|512.15|104
1652803500000|2022-05-17 16:05:00|524.6|513.8|521.85|511.05|525|514.2|521.4|510.6|135
1652803800000|2022-05-17 16:10:00|521.75|510.95|520.6|509.8|521.95|511.15|520|509.2|136
1652804100000|2022-05-17 16:15:00|520.55|509.75|520.2|509.4|521.55|510.75|520.2|509.4|111
1652804400000|2022-05-17 16:20:00|520.25|509.45|518.45|507.65|520.7|509.9|517.55|506.75|142
1652804700000|2022-05-17 16:25:00|518.55|507.75|519.85|509.05|520.15|509.35|518.1|507.3|78
1652805000000|2022-05-17 16:30:00|519.65|508.85|521.8|511|521.8|511|519.2|508.4|96
1652805300000|2022-05-17 16:35:00|521.75|510.95|522|511.2|522.75|511.95|521.2|510.4|142
1652805600000|2022-05-17 16:40:00|521.95|511.15|521.95|511.15|522.15|511.35|521.25|510.45|110
1652805900000|2022-05-17 16:45:00|521.85|511.05|523.6|512.8|523.9|513.1|521.6|510.8|94
1652806200000|2022-05-17 16:50:00|523.55|512.75|524.05|513.25|524.7|513.9|523.55|512.75|46
1652806500000|2022-05-17 16:55:00|524|513.2|523.2|512.4|524.45|513.65|522.8|512|93
1652806800000|2022-05-17 17:00:00|522.8|512|523.95|513.15|523.95|513.15|521.35|510.55|82
1652807100000|2022-05-17 17:05:00|524|513.2|526.3|515.5|526.9|516.1|523.95|513.15|74
1652807400000|2022-05-17 17:10:00|526.25|515.45|526|515.2|527.6|516.8|525.95|515.15|56
1652807700000|2022-05-17 17:15:00|526.05|515.25|527.2|516.4|527.8|517|526.05|515.25|58
1652808000000|2022-05-17 17:20:00|527.15|516.35|528.2|517.4|528.65|517.85|527.15|516.35|90
1652808300000|2022-05-17 17:25:00|528.25|517.45|527.3|516.5|528.3|517.5|527.3|516.5|124
1652808600000|2022-05-17 17:30:00|527.2|516.4|528.85|518.05|528.85|518.05|526.95|516.15|78
1652808900000|2022-05-17 17:35:00|528.7|517.9|527.5|516.7|529.6|518.8|527.5|516.7|109
1652809200000|2022-05-17 17:40:00|527.3|516.5|526.45|515.65|527.55|516.75|525.95|515.15|66
1652809500000|2022-05-17 17:45:00|526.3|515.5|526.5|515.7|527|516.2|525.6|514.8|61
1652809800000|2022-05-17 17:50:00|526.7|515.9|525.25|514.45|526.8|516|525.25|514.45|50
1652810100000|2022-05-17 17:55:00|525.35|514.55|524|513.2|525.65|514.85|523.95|513.15|65
1652810400000|2022-05-17 18:00:00|523.95|513.15|522.95|512.15|524|513.2|521.95|511.15|101
1652810700000|2022-05-17 18:05:00|523.3|512.5|528.95|518.15|528.95|518.15|523.25|512.45|98
1652811000000|2022-05-17 18:10:00|528.9|518.1|520.9|510.1|528.9|518.1|520.4|509.6|221
1652811300000|2022-05-17 18:15:00|520.95|510.15|513.65|502.85|521.05|510.25|512.95|502.15|273
1652811600000|2022-05-17 18:20:00|513.7|502.9|513.2|502.4|513.85|503.05|510.2|499.4|268
1652811900000|2022-05-17 18:25:00|513.5|502.7|513.35|502.55|514.9|504.1|512.9|502.1|220
1652812200000|2022-05-17 18:30:00|513.3|502.5|511.35|500.55|515.6|504.8|511.2|500.4|230
1652812500000|2022-05-17 18:35:00|511.2|500.4|513|502.2|513|502.2|510.35|499.55|166
1652812800000|2022-05-17 18:40:00|513.35|502.55|513.85|503.05|515.6|504.8|511.9|501.1|266
1652813100000|2022-05-17 18:45:00|513.95|503.15|516.35|505.55|516.65|505.85|512.3|501.5|188
1652813400000|2022-05-17 18:50:00|516.3|505.5|515.9|505.1|516.65|505.85|514.55|503.75|140
1652813700000|2022-05-17 18:55:00|515.95|505.15|516.5|505.7|516.6|505.8|514.35|503.55|87
1652814000000|2022-05-17 19:00:00|516.55|505.75|517.65|506.85|517.7|506.9|515.9|505.1|110
1652814300000|2022-05-17 19:05:00|517.7|506.9|521.85|511.05|523.2|512.4|517.55|506.75|200
1652814600000|2022-05-17 19:10:00|521.8|511|521.9|511.1|522.6|511.8|520.9|510.1|215
1652814900000|2022-05-17 19:15:00|521.95|511.15|522.8|512|523.6|512.8|521.2|510.4|198
1652815200000|2022-05-17 19:20:00|522.9|512.1|526.15|515.35|526.3|515.5|522.9|512.1|93
1652815500000|2022-05-17 19:25:00|526.1|515.3|528.85|518.05|528.85|518.05|525.75|514.95|82
1652815800000|2022-05-17 19:30:00|528.8|518|531.6|520.8|532.1|521.3|528.6|517.8|105
1652816100000|2022-05-17 19:35:00|531.8|521|531.2|520.4|532.6|521.8|531.2|520.4|61
1652816400000|2022-05-17 19:40:00|530.95|520.15|529.25|518.45|532.25|521.45|529.25|518.45|120
1652816700000|2022-05-17 19:45:00|529.2|518.4|524.6|513.8|529.2|518.4|524.55|513.75|143
1652817000000|2022-05-17 19:50:00|524.65|513.85|526.5|515.7|526.55|515.75|524.65|513.85|57
1652817300000|2022-05-17 19:55:00|526.45|515.65|526.9|516.1|528.6|517.8|525.2|514.4|118
1652817600000|2022-05-17 20:00:00|526.8|516|528|517.2|529.3|518.5|526.35|515.55|77
1652817900000|2022-05-17 20:05:00|527.95|517.15|527.55|516.75|529.15|518.35|527.15|516.35|115
1652818200000|2022-05-17 20:10:00|527.35|516.55|527.35|516.55|527.85|517.05|526.9|516.1|47
1652818500000|2022-05-17 20:15:00|527.65|516.85|528.55|517.75|528.65|517.85|527.55|516.75|51
1652818800000|2022-05-17 20:20:00|528.5|517.7|529.55|518.75|529.55|518.75|527.85|517.05|37
1652819100000|2022-05-17 20:25:00|529.5|518.7|529.6|518.8|529.85|519.05|529|518.2|31
1652819400000|2022-05-17 20:30:00|529.75|518.95|530.55|519.75|531.35|520.55|528.9|518.1|74
1652819700000|2022-05-17 20:35:00|530.6|519.8|530.65|519.85|531.05|520.25|530.3|519.5|45
1652820000000|2022-05-17 20:40:00|530.6|519.8|532|521.2|532.55|521.75|530.5|519.7|52
1652820300000|2022-05-17 20:45:00|531.95|521.15|532.35|521.55|532.75|521.95|531.7|520.9|85
1652820600000|2022-05-17 20:50:00|532.4|521.6|532.65|521.85|532.7|521.9|531.5|520.7|81
1652820900000|2022-05-17 20:55:00|532.35|521.55|530.9|520.1|532.6|521.8|530.85|520.05|57
1652821200000|2022-05-17 21:00:00|530.85|520.05|531.6|520.8|531.6|520.8|530.15|519.35|55
1652821500000|2022-05-17 21:05:00|531.65|520.85|532.6|521.8|532.6|521.8|531.2|520.4|29
1652821800000|2022-05-17 21:10:00|532.55|521.75|531.95|521.15|532.55|521.75|531|520.2|119
1652822100000|2022-05-17 21:15:00|532|521.2|530.95|520.15|532.65|521.85|530.95|520.15|81
1652822400000|2022-05-17 21:20:00|531.05|520.25|531.7|520.9|531.9|521.1|531.05|520.25|38
1652822700000|2022-05-17 21:25:00|531.65|520.85|531.6|520.8|531.7|520.9|530.95|520.15|40
1652823000000|2022-05-17 21:30:00|531.65|520.85|534.95|524.15|535.1|524.3|531.6|520.8|60
1652823300000|2022-05-17 21:35:00|535|524.2|534.5|523.7|535.25|524.45|534.45|523.65|33
1652823600000|2022-05-17 21:40:00|534.55|523.75|536|525.2|536.15|525.35|534.45|523.65|68
1652823900000|2022-05-17 21:45:00|535.95|525.15|535.95|525.15|536|525.2|535.55|524.75|63
1652824200000|2022-05-17 21:50:00|536|525.2|538.75|527.95|539.8|529|536|525.2|83
1652824500000|2022-05-17 21:55:00|538.6|527.8|539.4|528.6|539.55|528.75|538.35|527.55|76
1652824800000|2022-05-17 22:00:00|539.3|528.5|542.3|531.5|542.3|531.5|539.3|528.5|92
1652825100000|2022-05-17 22:05:00|542.55|531.75|543.55|532.75|543.95|533.15|542.55|531.75|72
1652825400000|2022-05-17 22:10:00|543.6|532.8|546.2|535.4|546.45|535.65|543.55|532.75|113
1652825700000|2022-05-17 22:15:00|546.25|535.45|543.95|533.15|546.65|535.85|543.9|533.1|84
1652826000000|2022-05-17 22:20:00|544|533.2|544|533.2|544.3|533.5|543.2|532.4|68
1652826300000|2022-05-17 22:25:00|544.05|533.25|546.6|535.8|546.7|535.9|544.05|533.25|54
1652826600000|2022-05-17 22:30:00|546.7|535.9|546|535.2|548.4|537.6|546|535.2|73
1652826900000|2022-05-17 22:35:00|545.95|535.15|547.75|536.95|547.95|537.15|545.2|534.4|62
1652827200000|2022-05-17 22:40:00|547.6|536.8|546.2|535.4|547.6|536.8|546.2|535.4|54
1652827500000|2022-05-17 22:45:00|546.25|535.45|546.95|536.15|548.2|537.4|546.25|535.45|65
1652827800000|2022-05-17 22:50:00|547|536.2|547.05|536.25|548.15|537.35|546.95|536.15|47
1652828100000|2022-05-17 22:55:00|547.1|536.3|548.5|537.7|548.5|537.7|547.1|536.3|42
1652828400000|2022-05-17 23:00:00|548.55|537.75|551.45|540.65|551.45|540.65|548.5|537.7|50
1652828700000|2022-05-17 23:05:00|551.7|540.9|553.6|542.8|553.6|542.8|551.7|540.9|102
1652829000000|2022-05-17 23:10:00|553.55|542.75|553.3|542.5|553.7|542.9|552.6|541.8|33
1652829300000|2022-05-17 23:15:00|553.6|542.8|552.6|541.8|554.2|543.4|552.6|541.8|35
1652829600000|2022-05-17 23:20:00|552.4|541.6|553.8|543|554.3|543.5|552.2|541.4|84
1652829900000|2022-05-17 23:25:00|553.6|542.8|554.4|543.6|554.4|543.6|553.6|542.8|45
1652830200000|2022-05-17 23:30:00|554.25|543.45|551.4|540.6|554.25|543.45|550.75|539.95|73
1652830500000|2022-05-17 23:35:00|551.2|540.4|550.75|539.95|551.6|540.8|550.25|539.45|62
1652830800000|2022-05-17 23:40:00|550.8|540|551.2|540.4|551.75|540.95|550.8|540|28
1652831100000|2022-05-17 23:45:00|550.95|540.15|552.9|542.1|555.25|544.45|550.9|540.1|114
1652831400000|2022-05-17 23:50:00|552.95|542.15|552.25|541.45|553.9|543.1|552.2|541.4|53
1652831700000|2022-05-17 23:55:00|552.2|541.4|551.85|541.05|552.3|541.5|551.7|540.9|52
1652832000000|2022-05-18 00:00:00|551.7|540.9|553.6|542.8|553.9|543.1|550.9|540.1|101
1652832300000|2022-05-18 00:05:00|553.75|542.95|555.8|545|556.9|546.1|553.75|542.95|77
1652832600000|2022-05-18 00:10:00|555.75|544.95|557.5|546.7|557.6|546.8|555.2|544.4|162
1652832900000|2022-05-18 00:15:00|557.3|546.5|558.7|547.9|559.35|548.55|556.2|545.4|121
1652833200000|2022-05-18 00:20:00|558.75|547.95|558.2|547.4|559.1|548.3|556.9|546.1|104
1652833500000|2022-05-18 00:25:00|558.05|547.25|559.3|548.5|559.3|548.5|557.7|546.9|100
1652833800000|2022-05-18 00:30:00|559.2|548.4|558.75|547.95|559.6|548.8|557.2|546.4|113
1652834100000|2022-05-18 00:35:00|559|548.2|557.1|546.3|559.05|548.25|556.45|545.65|86
1652834400000|2022-05-18 00:40:00|557.3|546.5|558.55|547.75|558.6|547.8|557.05|546.25|63
1652834700000|2022-05-18 00:45:00|558.5|547.7|554.25|543.45|558.55|547.75|553.1|542.3|81
1652835000000|2022-05-18 00:50:00|554.15|543.35|551.3|540.5|554.55|543.75|551.3|540.5|133
1652835300000|2022-05-18 00:55:00|551.1|540.3|551.7|540.9|552.15|541.35|551.1|540.3|51
1652835600000|2022-05-18 01:00:00|551.75|540.95|551.35|540.55|552.15|541.35|550.8|540|102
1652835900000|2022-05-18 01:05:00|551.55|540.75|549.5|538.7|551.55|540.75|549.45|538.65|59
1652836200000|2022-05-18 01:10:00|549.45|538.65|548.7|537.9|549.5|538.7|547.55|536.75|77
1652836500000|2022-05-18 01:15:00|548.75|537.95|549.05|538.25|549.85|539.05|548.15|537.35|81
1652836800000|2022-05-18 01:20:00|549.15|538.35|547.2|536.4|549.95|539.15|547.15|536.35|95
1652837100000|2022-05-18 01:25:00|547.25|536.45|544.9|534.1|547.5|536.7|544.55|533.75|102
1652837400000|2022-05-18 01:30:00|545|534.2|546|535.2|546|535.2|544.6|533.8|105
1652837700000|2022-05-18 01:35:00|545.95|535.15|545.75|534.95|546.55|535.75|545.6|534.8|59
1652838000000|2022-05-18 01:40:00|545.7|534.9|544.9|534.1|545.7|534.9|544.35|533.55|41
1652838300000|2022-05-18 01:45:00|544.85|534.05|543.6|532.8|545.25|534.45|542.95|532.15|118
1652838600000|2022-05-18 01:50:00|543.15|532.35|541.8|531|543.15|532.35|540.85|530.05|119
1652838900000|2022-05-18 01:55:00|541.75|530.95|541.8|531|542.7|531.9|541.2|530.4|103
1652839200000|2022-05-18 02:00:00|541.9|531.1|544.7|533.9|545.2|534.4|541.4|530.6|77
1652839500000|2022-05-18 02:05:00|544.65|533.85|543.85|533.05|545.65|534.85|543.8|533|65
1652839800000|2022-05-18 02:10:00|543.95|533.15|545.1|534.3|546.5|535.7|543.95|533.15|73
1652840100000|2022-05-18 02:15:00|545.2|534.4|545.25|534.45|545.8|535|544.35|533.55|55
1652840400000|2022-05-18 02:20:00|544.9|534.1|546.85|536.05|546.95|536.15|544.9|534.1|42
1652840700000|2022-05-18 02:25:00|546.8|536|549.15|538.35|549.75|538.95|546.75|535.95|113
1652841000000|2022-05-18 02:30:00|548.6|537.8|546.2|535.4|548.6|537.8|545.15|534.35|175
1652841300000|2022-05-18 02:35:00|546.25|535.45|547.1|536.3|547.6|536.8|546.2|535.4|151
1652841600000|2022-05-18 02:40:00|547.15|536.35|550.1|539.3|550.5|539.7|547.15|536.35|193
1652841900000|2022-05-18 02:45:00|550.05|539.25|548.9|538.1|550.1|539.3|547.25|536.45|199
1652842200000|2022-05-18 02:50:00|548.95|538.15|548.95|538.15|549.55|538.75|548.7|537.9|210
1652842500000|2022-05-18 02:55:00|548.9|538.1|549.45|538.65|549.9|539.1|548.9|538.1|161
1652842800000|2022-05-18 03:00:00|549.4|538.6|547.75|536.95|550.05|539.25|547.75|536.95|204
1652843100000|2022-05-18 03:05:00|547.7|536.9|548.2|537.4|549.05|538.25|546.95|536.15|140
1652843400000|2022-05-18 03:10:00|547.95|537.15|542.55|531.75|548.05|537.25|541.8|531|271
1652843700000|2022-05-18 03:15:00|542.35|531.55|541.75|530.95|543|532.2|541.2|530.4|142
1652844000000|2022-05-18 03:20:00|541.6|530.8|540.75|529.95|542.1|531.3|540.65|529.85|208
1652844300000|2022-05-18 03:25:00|540.7|529.9|540.1|529.3|541.2|530.4|539.65|528.85|130
1652844600000|2022-05-18 03:30:00|540.15|529.35|540.6|529.8|540.95|530.15|539.15|528.35|73
1652844900000|2022-05-18 03:35:00|540.7|529.9|539.9|529.1|541|530.2|537.2|526.4|142
1652845200000|2022-05-18 03:40:00|539.95|529.15|538|527.2|540.05|529.25|536.7|525.9|87
1652845500000|2022-05-18 03:45:00|538.05|527.25|537.95|527.15|539.2|528.4|536.95|526.15|67
1652845800000|2022-05-18 03:50:00|538|527.2|535.2|524.4|538.15|527.35|534.95|524.15|117
1652846100000|2022-05-18 03:55:00|535.05|524.25|535.2|524.4|536.45|525.65|533.6|522.8|150
1652846400000|2022-05-18 04:00:00|534.95|524.15|537.45|526.65|537.45|526.65|533.75|522.95|109
1652846700000|2022-05-18 04:05:00|537.6|526.8|539.4|528.6|539.6|528.8|537.6|526.8|100
1652847000000|2022-05-18 04:10:00|539.6|528.8|537.7|526.9|540.05|529.25|537.7|526.9|65
1652847300000|2022-05-18 04:15:00|537.75|526.95|536.55|525.75|538.9|528.1|536.2|525.4|64
1652847600000|2022-05-18 04:20:00|536.6|525.8|538.55|527.75|538.8|528|536.55|525.75|97
1652847900000|2022-05-18 04:25:00|538.5|527.7|538.85|528.05|539.6|528.8|538.35|527.55|91
1652848200000|2022-05-18 04:30:00|538.8|528|537.9|527.1|539.85|529.05|536.9|526.1|72
1652848500000|2022-05-18 04:35:00|537.85|527.05|536.35|525.55|537.85|527.05|536.35|525.55|59
1652848800000|2022-05-18 04:40:00|536.55|525.75|536.9|526.1|537.6|526.8|536.55|525.75|74
1652849100000|2022-05-18 04:45:00|536.95|526.15|537|526.2|538.35|527.55|535.6|524.8|96
1652849400000|2022-05-18 04:50:00|537.05|526.25|536.6|525.8|537.35|526.55|535.85|525.05|95
1652849700000|2022-05-18 04:55:00|536.55|525.75|535.5|524.7|536.55|525.75|534.5|523.7|77
1652850000000|2022-05-18 05:00:00|535.45|524.65|533.05|522.25|535.5|524.7|533.05|522.25|65
1652850300000|2022-05-18 05:05:00|533|522.2|535.55|524.75|535.6|524.8|533|522.2|73
1652850600000|2022-05-18 05:10:00|535.6|524.8|533.6|522.8|535.6|524.8|533.15|522.35|87
1652850900000|2022-05-18 05:15:00|533.55|522.75|534.4|523.6|535.55|524.75|533.55|522.75|45
1652851200000|2022-05-18 05:20:00|534.35|523.55|534.35|523.55|535|524.2|534.05|523.25|62
1652851500000|2022-05-18 05:25:00|534.5|523.7|533.55|522.75|534.6|523.8|533.55|522.75|57
1652851800000|2022-05-18 05:30:00|533.8|523|535.05|524.25|535.45|524.65|533.5|522.7|69
1652852100000|2022-05-18 05:35:00|535.1|524.3|534.75|523.95|536.6|525.8|534.55|523.75|66
1652852400000|2022-05-18 05:40:00|534.7|523.9|533.05|522.25|534.7|523.9|532.75|521.95|54
1652852700000|2022-05-18 05:45:00|533|522.2|533.35|522.55|533.8|523|532.2|521.4|53
1652853000000|2022-05-18 05:50:00|533.4|522.6|534.35|523.55|534.6|523.8|532.9|522.1|45
1652853300000|2022-05-18 05:55:00|534.05|523.25|535.95|525.15|536|525.2|533.95|523.15|32
1652853600000|2022-05-18 06:00:00|536|525.2|536.6|525.8|536.8|526|534.95|524.15|84
1652853900000|2022-05-18 06:05:00|536.65|525.85|534.6|523.8|536.65|525.85|534.6|523.8|29
1652854200000|2022-05-18 06:10:00|534.55|523.75|534|523.2|534.55|523.75|532.85|522.05|47
1652854500000|2022-05-18 06:15:00|533.95|523.15|533.25|522.45|533.95|523.15|532.95|522.15|55
1652854800000|2022-05-18 06:20:00|533|522.2|530.85|520.05|533.25|522.45|530.55|519.75|67
1652855100000|2022-05-18 06:25:00|530.8|520|530.85|520.05|531.05|520.25|530.5|519.7|31
1652855400000|2022-05-18 06:30:00|530.8|520|531.6|520.8|531.95|521.15|530.5|519.7|59
1652855700000|2022-05-18 06:35:00|531.55|520.75|531.9|521.1|533.35|522.55|529.9|519.1|78
1652856000000|2022-05-18 06:40:00|531.85|521.05|529.45|518.65|531.85|521.05|529.3|518.5|96
1652856300000|2022-05-18 06:45:00|529.3|518.5|528.5|517.7|529.6|518.8|527.8|517|112
1652856600000|2022-05-18 06:50:00|528.45|517.65|526.9|516.1|528.45|517.65|526.5|515.7|72
1652856900000|2022-05-18 06:55:00|527.35|516.55|526.9|516.1|527.8|517|525.9|515.1|107
1652857200000|2022-05-18 07:00:00|526.85|516.05|526.45|515.65|527.05|516.25|523.95|513.15|147
1652857500000|2022-05-18 07:05:00|526.35|515.55|525.7|514.9|526.6|515.8|523.9|513.1|84
1652857800000|2022-05-18 07:10:00|525.65|514.85|526.55|515.75|526.75|515.95|524.65|513.85|82
1652858100000|2022-05-18 07:15:00|526.6|515.8|526.5|515.7|526.95|516.15|524.95|514.15|86
1652858400000|2022-05-18 07:20:00|526.2|515.4|527.5|516.7|527.9|517.1|526.2|515.4|76
1652858700000|2022-05-18 07:25:00|527.6|516.8|527.85|517.05|529.35|518.55|527.55|516.75|68
1652859000000|2022-05-18 07:30:00|527.9|517.1|527.9|517.1|528.9|518.1|527.55|516.75|117
1652859300000|2022-05-18 07:35:00|528|517.2|528.55|517.75|528.9|518.1|527.75|516.95|50
1652859600000|2022-05-18 07:40:00|528.35|517.55|529.9|519.1|530.5|519.7|528.05|517.25|48
1652859900000|2022-05-18 07:45:00|530.35|519.55|528.9|518.1|530.35|519.55|527.95|517.15|63
1652860200000|2022-05-18 07:50:00|528.85|518.05|529.6|518.8|529.6|518.8|528.55|517.75|32
1652860500000|2022-05-18 07:55:00|529.8|519|530.9|520.1|531.95|521.15|529.75|518.95|63
1652860800000|2022-05-18 08:00:00|530.85|520.05|532.75|521.95|533.25|522.45|529.85|519.05|99
1652861100000|2022-05-18 08:05:00|532.9|522.1|533.05|522.25|533.6|522.8|531.8|521|48
1652861400000|2022-05-18 08:10:00|533.45|522.65|534.5|523.7|534.5|523.7|532.5|521.7|83
1652861700000|2022-05-18 08:15:00|534.6|523.8|532.45|521.65|535.5|524.7|532.15|521.35|86
1652862000000|2022-05-18 08:20:00|532.35|521.55|530.9|520.1|532.35|521.55|530.55|519.75|46
1652862300000|2022-05-18 08:25:00|530.85|520.05|531.4|520.6|531.95|521.15|529.9|519.1|60
1652862600000|2022-05-18 08:30:00|531.1|520.3|527.5|516.7|531.6|520.8|527.3|516.5|80
1652862900000|2022-05-18 08:35:00|527.7|516.9|527.65|516.85|528.85|518.05|527.6|516.8|76
1652863200000|2022-05-18 08:40:00|527.8|517|528.8|518|529.85|519.05|527.75|516.95|83
1652863500000|2022-05-18 08:45:00|528.85|518.05|529.05|518.25|529.8|519|528.6|517.8|43
1652863800000|2022-05-18 08:50:00|529.1|518.3|530.75|519.95|530.8|520|528.85|518.05|61
1652864100000|2022-05-18 08:55:00|530.8|520|530.9|520.1|531.1|520.3|530.55|519.75|45
1652864400000|2022-05-18 09:00:00|530.95|520.15|532.05|521.25|532.05|521.25|530.9|520.1|41
1652864700000|2022-05-18 09:05:00|532|521.2|534.55|523.75|534.65|523.85|532|521.2|60
1652865000000|2022-05-18 09:10:00|535.05|524.25|534.85|524.05|536|525.2|533.95|523.15|147
1652865300000|2022-05-18 09:15:00|534.65|523.85|530.95|520.15|534.65|523.85|529.9|519.1|179
1652865600000|2022-05-18 09:20:00|530.9|520.1|530.75|519.95|531.45|520.65|529.85|519.05|93
1652865900000|2022-05-18 09:25:00|530.7|519.9|530.9|520.1|532|521.2|530.55|519.75|69
1652866200000|2022-05-18 09:30:00|530.85|520.05|529.9|519.1|531|520.2|529|518.2|115
1652866500000|2022-05-18 09:35:00|529.95|519.15|528.95|518.15|529.95|519.15|528.85|518.05|99
1652866800000|2022-05-18 09:40:00|528.9|518.1|530.55|519.75|530.8|520|528.6|517.8|94
1652867100000|2022-05-18 09:45:00|530.5|519.7|532.7|521.9|532.9|522.1|529.9|519.1|112
1652867400000|2022-05-18 09:50:00|532.65|521.85|532.15|521.35|532.9|522.1|531.95|521.15|34
1652867700000|2022-05-18 09:55:00|531.9|521.1|533.75|522.95|533.8|523|531.3|520.5|48
1652868000000|2022-05-18 10:00:00|533.65|522.85|535.35|524.55|535.45|524.65|533.55|522.75|87
1652868300000|2022-05-18 10:05:00|535.45|524.65|535.6|524.8|535.65|524.85|534.55|523.75|73
1652868600000|2022-05-18 10:10:00|535.65|524.85|535.5|524.7|537.15|526.35|535.5|524.7|75
1652868900000|2022-05-18 10:15:00|535.45|524.65|534|523.2|535.45|524.65|532.6|521.8|79
1652869200000|2022-05-18 10:20:00|533.95|523.15|534.8|524|535.7|524.9|533.7|522.9|75
1652869500000|2022-05-18 10:25:00|534.75|523.95|536.2|525.4|536.95|526.15|534.75|523.95|55
1652869800000|2022-05-18 10:30:00|536.15|525.35|534.35|523.55|536.15|525.35|534.35|523.55|69
1652870100000|2022-05-18 10:35:00|533.95|523.15|534.9|524.1|534.9|524.1|533.85|523.05|60
1652870400000|2022-05-18 10:40:00|534.85|524.05|532.85|522.05|534.85|524.05|532.85|522.05|49
1652870700000|2022-05-18 10:45:00|532.9|522.1|532.9|522.1|533.8|523|532.9|522.1|33
1652871000000|2022-05-18 10:50:00|532.85|522.05|532.5|521.7|534.05|523.25|532.5|521.7|56
1652871300000|2022-05-18 10:55:00|532.2|521.4|531.95|521.15|532.5|521.7|530.9|520.1|90
1652871600000|2022-05-18 11:00:00|532|521.2|530.5|519.7|533.25|522.45|530.15|519.35|113
1652871900000|2022-05-18 11:05:00|530.35|519.55|529.55|518.75|530.5|519.7|529.2|518.4|82
1652872200000|2022-05-18 11:10:00|529.35|518.55|529.55|518.75|529.6|518.8|529.05|518.25|30
1652872500000|2022-05-18 11:15:00|529.35|518.55|528.1|517.3|530.05|519.25|527.55|516.75|97
1652872800000|2022-05-18 11:20:00|528.15|517.35|527.55|516.75|529|518.2|527.55|516.75|79
1652873100000|2022-05-18 11:25:00|527.7|516.9|526.95|516.15|528.05|517.25|526.75|515.95|49
1652873400000|2022-05-18 11:30:00|527|516.2|529.35|518.55|529.4|518.6|526.9|516.1|118
1652873700000|2022-05-18 11:35:00|529.1|518.3|525.05|514.25|529.1|518.3|525.05|514.25|85
1652874000000|2022-05-18 11:40:00|525|514.2|522.7|511.9|525.05|514.25|522.5|511.7|114
1652874300000|2022-05-18 11:45:00|522.8|512|526|515.2|526.9|516.1|521.95|511.15|110
1652874600000|2022-05-18 11:50:00|525.95|515.15|526.9|516.1|526.95|516.15|525.9|515.1|44
1652874900000|2022-05-18 11:55:00|526.85|516.05|524.85|514.05|526.9|516.1|524.25|513.45|52
1652875200000|2022-05-18 12:00:00|524.9|514.1|527.45|516.65|527.6|516.8|523.75|512.95|101
1652875500000|2022-05-18 12:05:00|527.6|516.8|526.55|515.75|528.35|517.55|526.55|515.75|51
1652875800000|2022-05-18 12:10:00|526.35|515.55|522.55|511.75|526.35|515.55|522.55|511.75|92
1652876100000|2022-05-18 12:15:00|522.5|511.7|523.9|513.1|524.65|513.85|522.3|511.5|108
1652876400000|2022-05-18 12:20:00|523.95|513.15|526.35|515.55|526.6|515.8|523.95|513.15|49
1652876700000|2022-05-18 12:25:00|526.4|515.6|526.9|516.1|527.85|517.05|526.4|515.6|74
1652877000000|2022-05-18 12:30:00|526.95|516.15|526.95|516.15|527.8|517|524.9|514.1|110
1652877300000|2022-05-18 12:35:00|526.9|516.1|525|514.2|526.9|516.1|523.55|512.75|105
1652877600000|2022-05-18 12:40:00|524.95|514.15|522.9|512.1|524.95|514.15|522.9|512.1|71
1652877900000|2022-05-18 12:45:00|522.85|512.05|518.45|507.65|524|513.2|517.7|506.9|135
1652878200000|2022-05-18 12:50:00|517.95|507.15|515.6|504.8|518.4|507.6|513.75|502.95|184
1652878500000|2022-05-18 12:55:00|515.65|504.85|515.6|504.8|516.9|506.1|515.1|504.3|176
1652878800000|2022-05-18 13:00:00|515.55|504.75|514.4|503.6|516.8|506|514.15|503.35|146
1652879100000|2022-05-18 13:05:00|514.55|503.75|514.15|503.35|515.85|505.05|513.1|502.3|129
1652879400000|2022-05-18 13:10:00|514.25|503.45|516.5|505.7|516.6|505.8|513.9|503.1|113
1652879700000|2022-05-18 13:15:00|516.1|505.3|516.05|505.25|517.4|506.6|514.3|503.5|157
1652880000000|2022-05-18 13:20:00|515.95|505.15|511.6|500.8|515.95|505.15|511.55|500.75|156
1652880300000|2022-05-18 13:25:00|511.65|500.85|510.9|500.1|511.9|501.1|509.4|498.6|211
1652880600000|2022-05-18 13:30:00|510.8|500|510.15|499.35|511.6|500.8|507.55|496.75|316
1652880900000|2022-05-18 13:35:00|510.05|499.25|509.85|499.05|512.85|502.05|509.25|498.45|222
1652881200000|2022-05-18 13:40:00|509.8|499|506.6|495.8|509.85|499.05|505.55|494.75|245
1652881500000|2022-05-18 13:45:00|506.85|496.05|507.35|496.55|508.7|497.9|505.85|495.05|159
1652881800000|2022-05-18 13:50:00|507.5|496.7|507.6|496.8|508.9|498.1|505.95|495.15|214
1652882100000|2022-05-18 13:55:00|507.4|496.6|506.95|496.15|507.95|497.15|505.95|495.15|243
1652882400000|2022-05-18 14:00:00|506.9|496.1|508.5|497.7|508.9|498.1|506.55|495.75|153
1652882700000|2022-05-18 14:05:00|508.1|497.3|509.55|498.75|510.15|499.35|508|497.2|160
1652883000000|2022-05-18 14:10:00|509.65|498.85|510|499.2|510.9|500.1|507.85|497.05|240
1652883300000|2022-05-18 14:15:00|509.95|499.15|510.9|500.1|512.05|501.25|509.05|498.25|157
1652883600000|2022-05-18 14:20:00|510.85|500.05|510.95|500.15|512.15|501.35|510.5|499.7|133
1652883900000|2022-05-18 14:25:00|510.9|500.1|510.05|499.25|511.95|501.15|509.75|498.95|123
1652884200000|2022-05-18 14:30:00|510|499.2|510.5|499.7|511.35|500.55|509.95|499.15|117
1652884500000|2022-05-18 14:35:00|510.3|499.5|509.35|498.55|510.3|499.5|509.3|498.5|78
1652884800000|2022-05-18 14:40:00|509.4|498.6|504.85|494.05|509.4|498.6|504.8|494|143
1652885100000|2022-05-18 14:45:00|504.8|494|507.3|496.5|507.9|497.1|504.6|493.8|169
1652885400000|2022-05-18 14:50:00|506.95|496.15|504.4|493.6|507.25|496.45|504.4|493.6|171
1652885700000|2022-05-18 14:55:00|504.3|493.5|503.6|492.8|505.8|495|503.55|492.75|131
1652886000000|2022-05-18 15:00:00|503.55|492.75|502.6|491.8|503.65|492.85|501.15|490.35|170
1652886300000|2022-05-18 15:05:00|502.55|491.75|502.6|491.8|503.8|493|501.2|490.4|148
1652886600000|2022-05-18 15:10:00|502.7|491.9|501.35|490.55|502.85|492.05|499.6|488.8|120
1652886900000|2022-05-18 15:15:00|501.45|490.65|497.6|486.8|501.45|490.65|497.1|486.3|163
1652887200000|2022-05-18 15:20:00|497.55|486.75|495.85|485.05|497.65|486.85|492.9|482.1|201
1652887500000|2022-05-18 15:25:00|495.9|485.1|495.65|484.85|497.6|486.8|495|484.2|172
1652887800000|2022-05-18 15:30:00|495.7|484.9|497.95|487.15|498.6|487.8|493.35|482.55|215
1652888100000|2022-05-18 15:35:00|497.9|487.1|497.55|486.75|499.2|488.4|497.55|486.75|137
1652888400000|2022-05-18 15:40:00|497.5|486.7|497.6|486.8|498.45|487.65|495.55|484.75|173
1652888700000|2022-05-18 15:45:00|497.55|486.75|498.05|487.25|498.6|487.8|495.6|484.8|147
1652889000000|2022-05-18 15:50:00|498|487.2|495.65|484.85|499.1|488.3|495.65|484.85|140
1652889300000|2022-05-18 15:55:00|495.85|485.05|498.1|487.3|498.4|487.6|495.8|485|160
1652889600000|2022-05-18 16:00:00|498.05|487.25|495.15|484.35|498.05|487.25|495.15|484.35|188
1652889900000|2022-05-18 16:05:00|494.95|484.15|494.95|484.15|496.6|485.8|493.8|483|145
1652890200000|2022-05-18 16:10:00|494.9|484.1|497.2|486.4|497.2|486.4|492.1|481.3|224
1652890500000|2022-05-18 16:15:00|497.15|486.35|501.6|490.8|502.85|492.05|496.7|485.9|235
1652890800000|2022-05-18 16:20:00|501.4|490.6|499.25|488.45|501.75|490.95|498.95|488.15|213
1652891100000|2022-05-18 16:25:00|499.2|488.4|500.8|490|502.1|491.3|499.2|488.4|215
1652891400000|2022-05-18 16:30:00|500.85|490.05|504.3|493.5|504.3|493.5|499.5|488.7|193
1652891700000|2022-05-18 16:35:00|504.7|493.9|503.2|492.4|505.5|494.7|502.4|491.6|189
1652892000000|2022-05-18 16:40:00|503|492.2|501.7|490.9|503.05|492.25|500.95|490.15|156
1652892300000|2022-05-18 16:45:00|501.75|490.95|504.2|493.4|504.6|493.8|501.3|490.5|168
1652892600000|2022-05-18 16:50:00|504|493.2|505.6|494.8|506.1|495.3|504|493.2|155
1652892900000|2022-05-18 16:55:00|505.7|494.9|505|494.2|506.05|495.25|503.95|493.15|156
1652893200000|2022-05-18 17:00:00|504.95|494.15|504.75|493.95|505.2|494.4|503.3|492.5|130
1652893500000|2022-05-18 17:05:00|504.7|493.9|502.1|491.3|504.7|493.9|501.6|490.8|99
1652893800000|2022-05-18 17:10:00|502.2|491.4|502.05|491.25|503.2|492.4|501.95|491.15|113
1652894100000|2022-05-18 17:15:00|502|491.2|502|491.2|502.9|492.1|501.15|490.35|110
1652894400000|2022-05-18 17:20:00|501.95|491.15|500.95|490.15|503.1|492.3|500.35|489.55|134
1652894700000|2022-05-18 17:25:00|501|490.2|502.2|491.4|502.75|491.95|500.55|489.75|99
1652895000000|2022-05-18 17:30:00|502.3|491.5|504.05|493.25|504.25|493.45|501.55|490.75|143
1652895300000|2022-05-18 17:35:00|504.25|493.45|504.65|493.85|504.65|493.85|503.6|492.8|52
1652895600000|2022-05-18 17:40:00|504.55|493.75|502.05|491.25|504.65|493.85|501.5|490.7|169
1652895900000|2022-05-18 17:45:00|502|491.2|501.55|490.75|502.35|491.55|500.65|489.85|89
1652896200000|2022-05-18 17:50:00|501.5|490.7|501.25|490.45|502.2|491.4|500.5|489.7|60
1652896500000|2022-05-18 17:55:00|501.05|490.25|501.1|490.3|501.55|490.75|500.55|489.75|70
1652896800000|2022-05-18 18:00:00|501.15|490.35|501|490.2|503.75|492.95|500.55|489.75|162
1652897100000|2022-05-18 18:05:00|501.05|490.25|500|489.2|501.2|490.4|499.4|488.6|116
1652897400000|2022-05-18 18:10:00|500.1|489.3|500.3|489.5|500.65|489.85|499.7|488.9|93
1652897700000|2022-05-18 18:15:00|500.2|489.4|501.05|490.25|501.95|491.15|499.6|488.8|153
1652898000000|2022-05-18 18:20:00|501.1|490.3|503.6|492.8|504|493.2|501.05|490.25|149
1652898300000|2022-05-18 18:25:00|503.75|492.95|504.6|493.8|504.6|493.8|503.3|492.5|117
1652898600000|2022-05-18 18:30:00|504.45|493.65|502.6|491.8|504.6|493.8|502.05|491.25|121
1652898900000|2022-05-18 18:35:00|502.45|491.65|502.55|491.75|503.6|492.8|501.45|490.65|91
1652899200000|2022-05-18 18:40:00|502.6|491.8|503.25|492.45|503.9|493.1|502.6|491.8|51
1652899500000|2022-05-18 18:45:00|503.45|492.65|503.75|492.95|504|493.2|501.55|490.75|135
1652899800000|2022-05-18 18:50:00|503.65|492.85|504.25|493.45|505.1|494.3|503.55|492.75|115
1652900100000|2022-05-18 18:55:00|504.45|493.65|505.35|494.55|505.9|495.1|503.5|492.7|102
1652900400000|2022-05-18 19:00:00|505.5|494.7|508.5|497.7|508.5|497.7|505.1|494.3|183
1652900700000|2022-05-18 19:05:00|508.45|497.65|510.4|499.6|511|500.2|508.15|497.35|232
1652901000000|2022-05-18 19:10:00|510.2|499.4|510.85|500.05|511.6|500.8|510.2|499.4|130
1652901300000|2022-05-18 19:15:00|510.9|500.1|510.6|499.8|511.85|501.05|510|499.2|112
1652901600000|2022-05-18 19:20:00|510.65|499.85|509.6|498.8|511.1|500.3|509.2|498.4|96
1652901900000|2022-05-18 19:25:00|509.7|498.9|509.5|498.7|510.3|499.5|509.25|498.45|67
1652902200000|2022-05-18 19:30:00|509.65|498.85|509.85|499.05|509.85|499.05|508.5|497.7|82
1652902500000|2022-05-18 19:35:00|510.1|499.3|512.65|501.85|513.05|502.25|510.1|499.3|74
1652902800000|2022-05-18 19:40:00|512.6|501.8|511.55|500.75|513.45|502.65|510.95|500.15|101
1652903100000|2022-05-18 19:45:00|511.35|500.55|512.45|501.65|512.55|501.75|510.9|500.1|94
1652903400000|2022-05-18 19:50:00|512.95|502.15|512|501.2|513|502.2|511.55|500.75|101
1652903700000|2022-05-18 19:55:00|511.95|501.15|513.45|502.65|513.55|502.75|511.9|501.1|108
1652904000000|2022-05-18 20:00:00|513.35|502.55|511.9|501.1|513.55|502.75|511.9|501.1|96
1652904300000|2022-05-18 20:05:00|511.85|501.05|510.2|499.4|511.85|501.05|510|499.2|113
1652904600000|2022-05-18 20:10:00|510.15|499.35|509.85|499.05|510.45|499.65|509.35|498.55|86
1652904900000|2022-05-18 20:15:00|509.8|499|509.9|499.1|509.95|499.15|508.6|497.8|58
1652905200000|2022-05-18 20:20:00|509.85|499.05|507|496.2|509.85|499.05|507|496.2|90
1652905500000|2022-05-18 20:25:00|506.95|496.15|506.05|495.25|507.9|497.1|505.6|494.8|117
1652905800000|2022-05-18 20:30:00|506|495.2|503.45|492.65|506.55|495.75|502.85|492.05|74
1652906100000|2022-05-18 20:35:00|503.5|492.7|503.95|493.15|504.4|493.6|502.35|491.55|106
1652906400000|2022-05-18 20:40:00|503.9|493.1|505.95|495.15|506.65|495.85|503.8|493|70
1652906700000|2022-05-18 20:45:00|506.35|495.55|506.55|495.75|506.85|496.05|505.8|495|92
1652907000000|2022-05-18 20:50:00|506.6|495.8|506.95|496.15|507.85|497.05|506.05|495.25|94
1652907300000|2022-05-18 20:55:00|507.05|496.25|507.55|496.75|508|497.2|506.9|496.1|65
1652907600000|2022-05-18 21:00:00|507.35|496.55|506|495.2|507.35|496.55|505.7|494.9|80
1652907900000|2022-05-18 21:05:00|505.95|495.15|505.8|495|506.9|496.1|505|494.2|95
1652908200000|2022-05-18 21:10:00|505.75|494.95|506.95|496.15|507.1|496.3|505.1|494.3|57
1652908500000|2022-05-18 21:15:00|506.9|496.1|506.95|496.15|507.1|496.3|506.55|495.75|32
1652908800000|2022-05-18 21:20:00|507|496.2|508.2|497.4|508.2|497.4|506.95|496.15|33
1652909100000|2022-05-18 21:25:00|508.15|497.35|507.75|496.95|508.15|497.35|507.75|496.95|10
1652909400000|2022-05-18 21:30:00|507.7|496.9|505.85|495.05|507.75|496.95|505.8|495|31
1652909700000|2022-05-18 21:35:00|505.8|495|506.15|495.35|506.6|495.8|505.8|495|40
1652910000000|2022-05-18 21:40:00|506.35|495.55|506.55|495.75|507|496.2|506.35|495.55|29
1652910300000|2022-05-18 21:45:00|506.35|495.55|505.9|495.1|506.35|495.55|505.1|494.3|43
1652910600000|2022-05-18 21:50:00|505.95|495.15|504.4|493.6|506.4|495.6|504.4|493.6|26
1652910900000|2022-05-18 21:55:00|504.2|493.4|505.8|495|505.8|495|504.1|493.3|23
1652911200000|2022-05-18 22:00:00|505.85|495.05|503.45|492.65|506.25|495.45|503.45|492.65|69
1652911500000|2022-05-18 22:05:00|503.35|492.55|503.95|493.15|503.95|493.15|503.1|492.3|63
1652911800000|2022-05-18 22:10:00|504|493.2|504.9|494.1|504.95|494.15|504|493.2|51
1652912100000|2022-05-18 22:15:00|504.95|494.15|507.15|496.35|507.15|496.35|504.1|493.3|72
1652912400000|2022-05-18 22:20:00|507.1|496.3|506.55|495.75|507.4|496.6|506.3|495.5|139
1652912700000|2022-05-18 22:25:00|506.6|495.8|503.6|492.8|507.05|496.25|503.2|492.4|204
1652913000000|2022-05-18 22:30:00|503.55|492.75|504.55|493.75|505.35|494.55|503.55|492.75|125
1652913300000|2022-05-18 22:35:00|504.6|493.8|504.55|493.75|504.9|494.1|503.3|492.5|71
1652913600000|2022-05-18 22:40:00|504.5|493.7|502.5|491.7|504.5|493.7|502|491.2|105
1652913900000|2022-05-18 22:45:00|502.2|491.4|503.4|492.6|503.65|492.85|501.75|490.95|88
1652914200000|2022-05-18 22:50:00|503.85|493.05|502.85|492.05|503.9|493.1|502.25|491.45|58
1652914500000|2022-05-18 22:55:00|502.9|492.1|502.85|492.05|503|492.2|501.2|490.4|82
1652914800000|2022-05-18 23:00:00|502.9|492.1|506.3|495.5|506.5|495.7|502.9|492.1|90
1652915100000|2022-05-18 23:05:00|506.2|495.4|505.8|495|506.8|496|505.75|494.95|63
1652915400000|2022-05-18 23:10:00|505.75|494.95|504.8|494|505.85|495.05|504|493.2|95
1652915700000|2022-05-18 23:15:00|504.85|494.05|504.9|494.1|505|494.2|503.85|493.05|59
1652916000000|2022-05-18 23:20:00|504.95|494.15|500.65|489.85|505.05|494.25|500.2|489.4|81
1652916300000|2022-05-18 23:25:00|500.5|489.7|495.7|484.9|501.2|490.4|494.75|483.95|270
1652916600000|2022-05-18 23:30:00|495.75|484.95|496.1|485.3|496.95|486.15|494|483.2|165
1652916900000|2022-05-18 23:35:00|496|485.2|493.95|483.15|497.75|486.95|492.35|481.55|212
1652917200000|2022-05-18 23:40:00|493.9|483.1|494.55|483.75|494.9|484.1|491.7|480.9|124
1652917500000|2022-05-18 23:45:00|494.6|483.8|492.9|482.1|494.7|483.9|491|480.2|160
1652917800000|2022-05-18 23:50:00|492.85|482.05|493.85|483.05|494.65|483.85|492.75|481.95|161
1652918100000|2022-05-18 23:55:00|493.8|483|493.8|483|494.85|484.05|491.95|481.15|203
1652918400000|2022-05-19 00:00:00|493.85|483.05|494.15|483.35|498.65|487.85|493.85|483.05|228
1652918700000|2022-05-19 00:05:00|494.55|483.75|496.9|486.1|497.85|487.05|491.95|481.15|163
1652919000000|2022-05-19 00:10:00|496.95|486.15|497.9|487.1|498.8|488|495.9|485.1|145
1652919300000|2022-05-19 00:15:00|497.95|487.15|498.1|487.3|499.85|489.05|497.6|486.8|207
1652919600000|2022-05-19 00:20:00|498.05|487.25|499.4|488.6|499.85|489.05|497.55|486.75|159
1652919900000|2022-05-19 00:25:00|499.6|488.8|498.9|488.1|500.15|489.35|497.75|486.95|103
1652920200000|2022-05-19 00:30:00|498.95|488.15|499.6|488.8|500.9|490.1|498.35|487.55|123
1652920500000|2022-05-19 00:35:00|499.55|488.75|500.3|489.5|501.1|490.3|499.3|488.5|130
1652920800000|2022-05-19 00:40:00|500.25|489.45|496|485.2|500.5|489.7|495.95|485.15|147
1652921100000|2022-05-19 00:45:00|496.05|485.25|497.9|487.1|497.95|487.15|496|485.2|101
1652921400000|2022-05-19 00:50:00|497.85|487.05|496.85|486.05|497.85|487.05|496.05|485.25|127
1652921700000|2022-05-19 00:55:00|496.8|486|495.55|484.75|496.8|486|494.4|483.6|119
1652922000000|2022-05-19 01:00:00|495.7|484.9|497.55|486.75|497.6|486.8|495.05|484.25|119
1652922300000|2022-05-19 01:05:00|497.5|486.7|496.8|486|498.9|488.1|496.55|485.75|125
1652922600000|2022-05-19 01:10:00|496.75|485.95|499.5|488.7|499.95|489.15|496.6|485.8|110
1652922900000|2022-05-19 01:15:00|499.6|488.8|499.9|489.1|500.85|490.05|499.05|488.25|82
1652923200000|2022-05-19 01:20:00|499.85|489.05|498.5|487.7|500.25|489.45|498.1|487.3|119
1652923500000|2022-05-19 01:25:00|498.6|487.8|498.85|488.05|499.85|489.05|498.6|487.8|70
1652923800000|2022-05-19 01:30:00|498.8|488|496.75|485.95|500|489.2|496.75|485.95|120
1652924100000|2022-05-19 01:35:00|496.8|486|496.05|485.25|497.9|487.1|496.05|485.25|102
1652924400000|2022-05-19 01:40:00|495.9|485.1|493.05|482.25|495.9|485.1|492|481.2|135
1652924700000|2022-05-19 01:45:00|492.9|482.1|489.8|479|493.05|482.25|488.55|477.75|123
1652925000000|2022-05-19 01:50:00|489.75|478.95|488.45|477.65|489.95|479.15|488.15|477.35|45
1652925300000|2022-05-19 01:55:00|488.55|477.75|483.1|472.3|488.55|477.75|480.9|470.1|230
1652925600000|2022-05-19 02:00:00|483.45|472.65|483.7|472.9|484.4|473.6|482.75|471.95|195
1652925900000|2022-05-19 02:05:00|483.65|472.85|481.9|471.1|485.8|475|481.9|471.1|190
1652926200000|2022-05-19 02:10:00|481.85|471.05|479.9|469.1|481.9|471.1|477.85|467.05|166
1652926500000|2022-05-19 02:15:00|479.95|469.15|483.85|473.05|483.85|473.05|479.95|469.15|192
1652926800000|2022-05-19 02:20:00|483.8|473|484.4|473.6|484.85|474.05|480.55|469.75|165
1652927100000|2022-05-19 02:25:00|484.6|473.8|481.65|470.85|484.6|473.8|480.8|470|107
1652927400000|2022-05-19 02:30:00|481.8|471|481.15|470.35|483.3|472.5|479.95|469.15|168
1652927700000|2022-05-19 02:35:00|481.2|470.4|482.8|472|482.8|472|480.6|469.8|123
1652928000000|2022-05-19 02:40:00|482.75|471.95|482.8|472|483.6|472.8|481.8|471|148
1652928300000|2022-05-19 02:45:00|482.85|472.05|492.75|481.95|495.85|485.05|482.85|472.05|303
1652928600000|2022-05-19 02:50:00|492.9|482.1|492.35|481.55|495.55|484.75|492.35|481.55|233
1652928900000|2022-05-19 02:55:00|492.55|481.75|495.9|485.1|496.6|485.8|492.55|481.75|189
1652929200000|2022-05-19 03:00:00|495.85|485.05|496.2|485.4|496.6|485.8|494.35|483.55|158
1652929500000|2022-05-19 03:05:00|496.4|485.6|498.05|487.25|499.9|489.1|496.2|485.4|186
1652929800000|2022-05-19 03:10:00|498|487.2|497.45|486.65|500|489.2|495.2|484.4|240
1652930100000|2022-05-19 03:15:00|497.6|486.8|495.55|484.75|497.85|487.05|495.2|484.4|92
1652930400000|2022-05-19 03:20:00|495.6|484.8|496.5|485.7|497.85|487.05|495.6|484.8|155
1652930700000|2022-05-19 03:25:00|496.8|486|495.9|485.1|496.8|486|494.9|484.1|99
1652931000000|2022-05-19 03:30:00|495.85|485.05|495.45|484.65|497|486.2|494.95|484.15|97
1652931300000|2022-05-19 03:35:00|495.6|484.8|497.05|486.25|497.55|486.75|495.55|484.75|138
1652931600000|2022-05-19 03:40:00|497|486.2|495.9|485.1|497.85|487.05|495.45|484.65|130
1652931900000|2022-05-19 03:45:00|495.95|485.15|496.55|485.75|497.1|486.3|495.6|484.8|98
1652932200000|2022-05-19 03:50:00|496.6|485.8|494.95|484.15|496.6|485.8|494.9|484.1|98
1652932500000|2022-05-19 03:55:00|495|484.2|494|483.2|495.6|484.8|493.6|482.8|109
1652932800000|2022-05-19 04:00:00|494.05|483.25|496|485.2|496.6|485.8|493.8|483|128
1652933100000|2022-05-19 04:05:00|496.1|485.3|497.2|486.4|497.6|486.8|495.95|485.15|100
1652933400000|2022-05-19 04:10:00|497.15|486.35|496.95|486.15|497.6|486.8|496.5|485.7|91
1652933700000|2022-05-19 04:15:00|497|486.2|497.1|486.3|498.2|487.4|496.85|486.05|92
1652934000000|2022-05-19 04:20:00|497.05|486.25|495.25|484.45|497.6|486.8|495.15|484.35|90
1652934300000|2022-05-19 04:25:00|495.2|484.4|493.55|482.75|495.25|484.45|493.55|482.75|93
1652934600000|2022-05-19 04:30:00|493.7|482.9|492.55|481.75|494.45|483.65|492.55|481.75|121
1652934900000|2022-05-19 04:35:00|492.5|481.7|491.7|480.9|493|482.2|491.7|480.9|90
1652935200000|2022-05-19 04:40:00|491.65|480.85|491.1|480.3|492.05|481.25|490.9|480.1|72
1652935500000|2022-05-19 04:45:00|491.2|480.4|490.1|479.3|491.35|480.55|489.85|479.05|92
1652935800000|2022-05-19 04:50:00|490|479.2|489.75|478.95|490.55|479.75|489.6|478.8|71
1652936100000|2022-05-19 04:55:00|489.9|479.1|489.4|478.6|490.35|479.55|488.9|478.1|68
1652936400000|2022-05-19 05:00:00|489.35|478.55|488.6|477.8|489.6|478.8|488.3|477.5|46
1652936700000|2022-05-19 05:05:00|488.8|478|489.15|478.35|489.6|478.8|488.8|478|48
1652937000000|2022-05-19 05:10:00|489.2|478.4|490.35|479.55|490.35|479.55|488.9|478.1|87
1652937300000|2022-05-19 05:15:00|490.55|479.75|489.05|478.25|490.6|479.8|489|478.2|72
1652937600000|2022-05-19 05:20:00|489.1|478.3|487.85|477.05|489.25|478.45|487.8|477|47
1652937900000|2022-05-19 05:25:00|487.8|477|487.95|477.15|488.55|477.75|487.2|476.4|85
1652938200000|2022-05-19 05:30:00|488|477.2|487.6|476.8|488.35|477.55|487.2|476.4|49
1652938500000|2022-05-19 05:35:00|487.55|476.75|486.5|475.7|487.85|477.05|486.15|475.35|99
1652938800000|2022-05-19 05:40:00|486.35|475.55|486.9|476.1|487|476.2|486.3|475.5|22
1652939100000|2022-05-19 05:45:00|486.95|476.15|486.5|475.7|487.6|476.8|486.25|475.45|56
1652939400000|2022-05-19 05:50:00|486.6|475.8|486|475.2|487.05|476.25|485.85|475.05|48
1652939700000|2022-05-19 05:55:00|486.05|475.25|486.6|475.8|486.6|475.8|486|475.2|26
1652940000000|2022-05-19 06:00:00|486.65|475.85|488.6|477.8|488.6|477.8|486.05|475.25|76
1652940300000|2022-05-19 06:05:00|488.55|477.75|492.65|481.85|492.65|481.85|488.55|477.75|74
1652940600000|2022-05-19 06:10:00|492.7|481.9|492.55|481.75|492.95|482.15|492.25|481.45|76
1652940900000|2022-05-19 06:15:00|492.5|481.7|493.05|482.25|493.55|482.75|492.4|481.6|83
1652941200000|2022-05-19 06:20:00|493|482.2|493.5|482.7|494.6|483.8|493|482.2|60
1652941500000|2022-05-19 06:25:00|493.55|482.75|493.2|482.4|494.05|483.25|492.75|481.95|72
1652941800000|2022-05-19 06:30:00|493.05|482.25|493.9|483.1|494.65|483.85|492.55|481.75|69
1652942100000|2022-05-19 06:35:00|493.95|483.15|493.8|483|494.6|483.8|493.55|482.75|64
1652942400000|2022-05-19 06:40:00|493.85|483.05|493.8|483|494.6|483.8|493.6|482.8|51
1652942700000|2022-05-19 06:45:00|493.85|483.05|494.85|484.05|495.5|484.7|493.75|482.95|92
1652943000000|2022-05-19 06:50:00|494.8|484|496.5|485.7|496.9|486.1|494.65|483.85|115
1652943300000|2022-05-19 06:55:00|496.3|485.5|498.3|487.5|499.5|488.7|496.2|485.4|124
1652943600000|2022-05-19 07:00:00|498.35|487.55|498.2|487.4|498.95|488.15|497.5|486.7|90
1652943900000|2022-05-19 07:05:00|498.25|487.45|498.2|487.4|498.6|487.8|497.65|486.85|91
1652944200000|2022-05-19 07:10:00|498.15|487.35|498.05|487.25|498.55|487.75|497.65|486.85|92
1652944500000|2022-05-19 07:15:00|498|487.2|496.6|485.8|498.55|487.75|495.7|484.9|73
1652944800000|2022-05-19 07:20:00|496.55|485.75|495.05|484.25|496.55|485.75|494.55|483.75|72
1652945100000|2022-05-19 07:25:00|495.1|484.3|495.55|484.75|496.05|485.25|495|484.2|65
1652945400000|2022-05-19 07:30:00|495.5|484.7|494.9|484.1|495.85|485.05|494.85|484.05|104
1652945700000|2022-05-19 07:35:00|494.95|484.15|492.85|482.05|494.95|484.15|492.85|482.05|126
1652946000000|2022-05-19 07:40:00|492.9|482.1|493|482.2|494.1|483.3|492.8|482|124
1652946300000|2022-05-19 07:45:00|493.05|482.25|493.9|483.1|494.6|483.8|493|482.2|91
1652946600000|2022-05-19 07:50:00|494.05|483.25|492.45|481.65|495.05|484.25|492.1|481.3|103
1652946900000|2022-05-19 07:55:00|492.25|481.45|492.8|482|494|483.2|492.25|481.45|95
1652947200000|2022-05-19 08:00:00|492.75|481.95|490.55|479.75|493.6|482.8|490.5|479.7|119
1652947500000|2022-05-19 08:05:00|490.35|479.55|488.95|478.15|490.45|479.65|487.7|476.9|130
1652947800000|2022-05-19 08:10:00|489|478.2|492.5|481.7|492.5|481.7|488.5|477.7|107
1652948100000|2022-05-19 08:15:00|492.55|481.75|491.55|480.75|492.75|481.95|491.55|480.75|99
1652948400000|2022-05-19 08:20:00|491.5|480.7|490.85|480.05|491.55|480.75|489.95|479.15|108
1652948700000|2022-05-19 08:25:00|490.9|480.1|491.5|480.7|491.95|481.15|490.25|479.45|121
1652949000000|2022-05-19 08:30:00|491.6|480.8|488|477.2|491.75|480.95|487.95|477.15|82
1652949300000|2022-05-19 08:35:00|488.1|477.3|489.5|478.7|489.5|478.7|488.1|477.3|69
1652949600000|2022-05-19 08:40:00|489.3|478.5|488.85|478.05|489.9|479.1|488.35|477.55|95
1652949900000|2022-05-19 08:45:00|488.9|478.1|488.35|477.55|490|479.2|488.2|477.4|113
1652950200000|2022-05-19 08:50:00|488.25|477.45|485.75|474.95|488.95|478.15|485.3|474.5|133
1652950500000|2022-05-19 08:55:00|485.8|475|485.5|474.7|486.95|476.15|485.35|474.55|122
1652950800000|2022-05-19 09:00:00|485.15|474.35|485.55|474.75|485.85|475.05|484.75|473.95|88
1652951100000|2022-05-19 09:05:00|485.6|474.8|485.95|475.15|486.85|476.05|484.95|474.15|118
1652951400000|2022-05-19 09:10:00|486|475.2|485.85|475.05|486|475.2|485.55|474.75|64
1652951700000|2022-05-19 09:15:00|485.9|475.1|486.05|475.25|487|476.2|485.75|474.95|59
1652952000000|2022-05-19 09:20:00|486.1|475.3|485|474.2|486.85|476.05|485|474.2|52
1652952300000|2022-05-19 09:25:00|485.05|474.25|482.5|471.7|485.85|475.05|482.2|471.4|118
1652952600000|2022-05-19 09:30:00|482.85|472.05|481.9|471.1|483|472.2|480.6|469.8|96
1652952900000|2022-05-19 09:35:00|481.95|471.15|481.5|470.7|482.45|471.65|481.1|470.3|87
1652953200000|2022-05-19 09:40:00|481.55|470.75|480.25|469.45|481.6|470.8|479.5|468.7|65
1652953500000|2022-05-19 09:45:00|480.5|469.7|481.55|470.75|481.6|470.8|478.8|468|96
1652953800000|2022-05-19 09:50:00|481.4|470.6|483.7|472.9|483.95|473.15|481.4|470.6|79
1652954100000|2022-05-19 09:55:00|483.9|473.1|482.55|471.75|484|473.2|481.85|471.05|96
1652954400000|2022-05-19 10:00:00|482.5|471.7|483.45|472.65|484.45|473.65|482.45|471.65|73
1652954700000|2022-05-19 10:05:00|483.5|472.7|483.5|472.7|483.6|472.8|483.2|472.4|35
1652955000000|2022-05-19 10:10:00|483.6|472.8|483.85|473.05|484.55|473.75|483.45|472.65|43
1652955300000|2022-05-19 10:15:00|483.8|473|484.55|473.75|485.35|474.55|483.75|472.95|93
1652955600000|2022-05-19 10:20:00|484.5|473.7|484.5|473.7|485|474.2|484|473.2|65
1652955900000|2022-05-19 10:25:00|484.45|473.65|482.85|472.05|484.45|473.65|482.65|471.85|31
1652956200000|2022-05-19 10:30:00|482.9|472.1|479.55|468.75|482.9|472.1|479.05|468.25|115
1652956500000|2022-05-19 10:35:00|479.5|468.7|481.9|471.1|481.95|471.15|479.1|468.3|101
1652956800000|2022-05-19 10:40:00|481.95|471.15|485.75|474.95|486.2|475.4|481.95|471.15|137
1652957100000|2022-05-19 10:45:00|485.8|475|484.9|474.1|487.05|476.25|484.85|474.05|142
1652957400000|2022-05-19 10:50:00|484.95|474.15|485.6|474.8|485.8|475|483.5|472.7|101
1652957700000|2022-05-19 10:55:00|485.55|474.75|483.25|472.45|485.9|475.1|483|472.2|110
1652958000000|2022-05-19 11:00:00|483.5|472.7|481|470.2|483.85|473.05|481|470.2|108
1652958300000|2022-05-19 11:05:00|481.35|470.55|479.35|468.55|481.35|470.55|479|468.2|108
1652958600000|2022-05-19 11:10:00|479.4|468.6|481.05|470.25|481.4|470.6|479.4|468.6|81
1652958900000|2022-05-19 11:15:00|481.1|470.3|482.95|472.15|482.95|472.15|480.9|470.1|121
1652959200000|2022-05-19 11:20:00|483|472.2|485.2|474.4|486.15|475.35|483|472.2|140
1652959500000|2022-05-19 11:25:00|485.3|474.5|490.05|479.25|490.35|479.55|485.15|474.35|183
1652959800000|2022-05-19 11:30:00|490.1|479.3|491.15|480.35|491.5|480.7|488.15|477.35|194
1652960100000|2022-05-19 11:35:00|491.1|480.3|495.9|485.1|496.25|485.45|491.05|480.25|171
1652960400000|2022-05-19 11:40:00|495.95|485.15|494.5|483.7|496.35|485.55|494.5|483.7|201
1652960700000|2022-05-19 11:45:00|494.35|483.55|498.2|487.4|498.75|487.95|494.2|483.4|185
1652961000000|2022-05-19 11:50:00|498.25|487.45|502.3|491.5|502.35|491.55|497.85|487.05|246
1652961300000|2022-05-19 11:55:00|502.35|491.55|501.1|490.3|503.25|492.45|500.95|490.15|220
1652961600000|2022-05-19 12:00:00|501.15|490.35|498.5|487.7|502|491.2|497.95|487.15|212
1652961900000|2022-05-19 12:05:00|498.55|487.75|497.95|487.15|498.55|487.75|497|486.2|182
1652962200000|2022-05-19 12:10:00|497.85|487.05|501.45|490.65|501.75|490.95|497.85|487.05|199
1652962500000|2022-05-19 12:15:00|501.6|490.8|498.85|488.05|501.65|490.85|498.7|487.9|241
1652962800000|2022-05-19 12:20:00|498.8|488|498.45|487.65|500.55|489.75|498.45|487.65|202
1652963100000|2022-05-19 12:25:00|498.3|487.5|500.2|489.4|501.25|490.45|498.3|487.5|179
1652963400000|2022-05-19 12:30:00|500.15|489.35|497.2|486.4|501|490.2|497.2|486.4|204
1652963700000|2022-05-19 12:35:00|497.25|486.45|496.6|485.8|497.5|486.7|496.45|485.65|133
1652964000000|2022-05-19 12:40:00|496.55|485.75|496.6|485.8|497|486.2|496.2|485.4|125
1652964300000|2022-05-19 12:45:00|496.55|485.75|499.1|488.3|499.55|488.75|495.5|484.7|145
1652964600000|2022-05-19 12:50:00|499.15|488.35|500.2|489.4|500.8|490|499.15|488.35|79
1652964900000|2022-05-19 12:55:00|500.25|489.45|500.6|489.8|501.25|490.45|500.2|489.4|51
1652965200000|2022-05-19 13:00:00|500.65|489.85|501.15|490.35|501.25|490.45|500.65|489.85|29
1652965500000|2022-05-19 13:05:00|501.2|490.4|501.15|490.35|501.7|490.9|501.15|490.35|18
1652965800000|2022-05-19 13:10:00|501.1|490.3|507.4|496.6|508.6|497.8|501.1|490.3|240
1652966100000|2022-05-19 13:15:00|507.25|496.45|506.65|495.85|508.75|497.95|505.75|494.95|166
1652966400000|2022-05-19 13:20:00|506.8|496|504.8|494|506.9|496.1|504.7|493.9|91
1652966700000|2022-05-19 13:25:00|504.7|493.9|504.25|493.45|506.25|495.45|503.75|492.95|129
1652967000000|2022-05-19 13:30:00|504.15|493.35|509.15|498.35|509.65|498.85|504.05|493.25|276
1652967300000|2022-05-19 13:35:00|509.4|498.6|511.45|500.65|511.9|501.1|508.2|497.4|195
1652967600000|2022-05-19 13:40:00|511.25|500.45|506.75|495.95|511.25|500.45|506.35|495.55|194
1652967900000|2022-05-19 13:45:00|506.7|495.9|501.7|490.9|506.7|495.9|499.95|489.15|193
1652968200000|2022-05-19 13:50:00|501.75|490.95|503.1|492.3|503.15|492.35|499.7|488.9|207
1652968500000|2022-05-19 13:55:00|503.15|492.35|504.25|493.45|508.6|497.8|503.15|492.35|219
1652968800000|2022-05-19 14:00:00|504.4|493.6|507.75|496.95|511.2|500.4|504.4|493.6|269
1652969100000|2022-05-19 14:05:00|507.8|497|506.9|496.1|508.7|497.9|506.65|495.85|211
1652969400000|2022-05-19 14:10:00|506.95|496.15|507.25|496.45|509.1|498.3|506.45|495.65|211
1652969700000|2022-05-19 14:15:00|507.1|496.3|508.75|497.95|510|499.2|506.8|496|169
1652970000000|2022-05-19 14:20:00|508.8|498|511.75|500.95|512.6|501.8|508.8|498|184
1652970300000|2022-05-19 14:25:00|511.65|500.85|507.7|496.9|511.75|500.95|506.7|495.9|197
1652970600000|2022-05-19 14:30:00|507.65|496.85|510.1|499.3|510.3|499.5|506.75|495.95|138
1652970900000|2022-05-19 14:35:00|510.3|499.5|510.05|499.25|511.1|500.3|508.25|497.45|150
1652971200000|2022-05-19 14:40:00|510|499.2|509.9|499.1|510.6|499.8|507.6|496.8|173
1652971500000|2022-05-19 14:45:00|509.85|499.05|506.1|495.3|510.15|499.35|505.75|494.95|219
1652971800000|2022-05-19 14:50:00|506.05|495.25|509.55|498.75|509.55|498.75|505.2|494.4|157
1652972100000|2022-05-19 14:55:00|509.35|498.55|508.95|498.15|509.55|498.75|508.2|497.4|125
1652972400000|2022-05-19 15:00:00|509.05|498.25|507.65|496.85|509.6|498.8|507.15|496.35|144
1652972700000|2022-05-19 15:05:00|507.6|496.8|507.35|496.55|508|497.2|506|495.2|161
1652973000000|2022-05-19 15:10:00|507.5|496.7|512.3|501.5|512.55|501.75|507.5|496.7|145
1652973300000|2022-05-19 15:15:00|512.2|501.4|512.9|502.1|513.35|502.55|510.6|499.8|166
1652973600000|2022-05-19 15:20:00|512.5|501.7|518.15|507.35|518.4|507.6|512.5|501.7|242
1652973900000|2022-05-19 15:25:00|518.4|507.6|516.05|505.25|518.4|507.6|514.8|504|183
1652974200000|2022-05-19 15:30:00|516.1|505.3|519.5|508.7|519.6|508.8|516.1|505.3|197
1652974500000|2022-05-19 15:35:00|519.25|508.45|517.55|506.75|519.65|508.85|516.8|506|239
1652974800000|2022-05-19 15:40:00|517.6|506.8|517.55|506.75|519|508.2|517.35|506.55|140
1652975100000|2022-05-19 15:45:00|517.5|506.7|518.9|508.1|519.6|508.8|516.75|505.95|180
1652975400000|2022-05-19 15:50:00|518.95|508.15|516.1|505.3|519.35|508.55|516.1|505.3|101
1652975700000|2022-05-19 15:55:00|516.2|505.4|516.65|505.85|517.1|506.3|514.6|503.8|123
1652976000000|2022-05-19 16:00:00|516.6|505.8|518.2|507.4|519|508.2|514.6|503.8|175
1652976300000|2022-05-19 16:05:00|518.1|507.3|521.6|510.8|524.95|514.15|517.25|506.45|184
1652976600000|2022-05-19 16:10:00|521.7|510.9|518.95|508.15|522.35|511.55|517.7|506.9|247
1652976900000|2022-05-19 16:15:00|519|508.2|521.1|510.3|521.2|510.4|518.6|507.8|244
1652977200000|2022-05-19 16:20:00|521.05|510.25|521.45|510.65|521.95|511.15|519.55|508.75|189
1652977500000|2022-05-19 16:25:00|521.5|510.7|519.35|508.55|521.6|510.8|518.3|507.5|137
1652977800000|2022-05-19 16:30:00|519.45|508.65|518.85|508.05|520.95|510.15|518.15|507.35|302
1652978100000|2022-05-19 16:35:00|518.8|508|516.45|505.65|518.85|508.05|516.25|505.45|255
1652978400000|2022-05-19 16:40:00|516.5|505.7|515.75|504.95|517.1|506.3|515.5|504.7|161
1652978700000|2022-05-19 16:45:00|515.85|505.05|515.35|504.55|516.55|505.75|514.9|504.1|192
1652979000000|2022-05-19 16:50:00|515.45|504.65|514.85|504.05|516.55|505.75|514.85|504.05|181
1652979300000|2022-05-19 16:55:00|514.9|504.1|516.6|505.8|516.8|506|514.5|503.7|209
1652979600000|2022-05-19 17:00:00|516.7|505.9|516.5|505.7|518.05|507.25|516.45|505.65|206
1652979900000|2022-05-19 17:05:00|516.45|505.65|516.9|506.1|519.35|508.55|516.45|505.65|187
1652980200000|2022-05-19 17:10:00|516.95|506.15|514.05|503.25|517|506.2|513.25|502.45|253
1652980500000|2022-05-19 17:15:00|514.1|503.3|513.55|502.75|514.6|503.8|512.45|501.65|244
1652980800000|2022-05-19 17:20:00|513.5|502.7|514.5|503.7|514.55|503.75|512.7|501.9|225
1652981100000|2022-05-19 17:25:00|514.55|503.75|513.6|502.8|515|504.2|513.45|502.65|160
1652981400000|2022-05-19 17:30:00|513.65|502.85|513.45|502.65|514.55|503.75|513.35|502.55|189
1652981700000|2022-05-19 17:35:00|513.5|502.7|514.9|504.1|515.5|504.7|513.4|502.6|219
1652982000000|2022-05-19 17:40:00|514.95|504.15|514.05|503.25|515.25|504.45|514.05|503.25|190
1652982300000|2022-05-19 17:45:00|514.1|503.3|511.45|500.65|514.75|503.95|511.45|500.65|194
1652982600000|2022-05-19 17:50:00|511.5|500.7|513.75|502.95|514.05|503.25|510.9|500.1|184
1652982900000|2022-05-19 17:55:00|513.9|503.1|520.3|509.5|520.9|510.1|513.9|503.1|198
1652983200000|2022-05-19 18:00:00|520.4|509.6|518.75|507.95|521.5|510.7|517.6|506.8|172
1652983500000|2022-05-19 18:05:00|518.95|508.15|519.7|508.9|520.45|509.65|518.45|507.65|162
1652983800000|2022-05-19 18:10:00|519.75|508.95|520.65|509.85|520.95|510.15|519.6|508.8|243
1652984100000|2022-05-19 18:15:00|520.6|509.8|519.4|508.6|521|510.2|519.35|508.55|205
1652984400000|2022-05-19 18:20:00|519.45|508.65|518.05|507.25|519.6|508.8|517.55|506.75|202
1652984700000|2022-05-19 18:25:00|518.1|507.3|516.8|506|518.1|507.3|516.8|506|202
1652985000000|2022-05-19 18:30:00|516.85|506.05|515|504.2|516.85|506.05|514.2|503.4|147
1652985300000|2022-05-19 18:35:00|514.95|504.15|515.6|504.8|516.25|505.45|514.35|503.55|97
1652985600000|2022-05-19 18:40:00|515.55|504.75|515.6|504.8|515.6|504.8|514.45|503.65|117
1652985900000|2022-05-19 18:45:00|515.55|504.75|515.5|504.7|515.6|504.8|515.05|504.25|188
1652986200000|2022-05-19 18:50:00|515.55|504.75|516.65|505.85|516.65|505.85|515.4|504.6|103
1652986500000|2022-05-19 18:55:00|516.55|505.75|515.75|504.95|516.55|505.75|514.9|504.1|181
1652986800000|2022-05-19 19:00:00|515.8|505|516.95|506.15|517.45|506.65|515.55|504.75|181
1652987100000|2022-05-19 19:05:00|517|506.2|512.55|501.75|517.15|506.35|512.55|501.75|247
1652987400000|2022-05-19 19:10:00|512.6|501.8|512.9|502.1|513.85|503.05|511.65|500.85|233
1652987700000|2022-05-19 19:15:00|512.85|502.05|512.9|502.1|513.45|502.65|511.75|500.95|143
1652988000000|2022-05-19 19:20:00|513.05|502.25|513.6|502.8|514.1|503.3|512.2|501.4|133
1652988300000|2022-05-19 19:25:00|513.75|502.95|511.2|500.4|514.6|503.8|511.2|500.4|98
1652988600000|2022-05-19 19:30:00|511.25|500.45|511|500.2|512.1|501.3|511|500.2|61
1652988900000|2022-05-19 19:35:00|510.95|500.15|510|499.2|511.15|500.35|509.95|499.15|94
1652989200000|2022-05-19 19:40:00|510.05|499.25|511.95|501.15|513|502.2|510.05|499.25|113
1652989500000|2022-05-19 19:45:00|511.9|501.1|510.85|500.05|512.25|501.45|510.5|499.7|105
1652989800000|2022-05-19 19:50:00|511|500.2|511|500.2|511.1|500.3|510.75|499.95|65
1652990100000|2022-05-19 19:55:00|511.05|500.25|508.9|498.1|511.2|500.4|508.8|498|49
1652990400000|2022-05-19 20:00:00|508.95|498.15|509.05|498.25|509.3|498.5|508.15|497.35|61
1652990700000|2022-05-19 20:05:00|509.1|498.3|510.25|499.45|511.35|500.55|509.1|498.3|80
1652991000000|2022-05-19 20:10:00|510.35|499.55|511|500.2|511|500.2|510.25|499.45|68
1652991300000|2022-05-19 20:15:00|510.95|500.15|512.65|501.85|513|502.2|510.6|499.8|80
1652991600000|2022-05-19 20:20:00|512.6|501.8|512.1|501.3|512.6|501.8|511.35|500.55|50
1652991900000|2022-05-19 20:25:00|512.15|501.35|512.6|501.8|512.65|501.85|511.95|501.15|40
1652992200000|2022-05-19 20:30:00|512.65|501.85|512.55|501.75|513.05|502.25|512.15|501.35|30
1652992500000|2022-05-19 20:35:00|512.6|501.8|514.05|503.25|514.1|503.3|512.6|501.8|54
1652992800000|2022-05-19 20:40:00|514|503.2|514|503.2|514.1|503.3|513.55|502.75|26
1652993100000|2022-05-19 20:45:00|513.95|503.15|515.15|504.35|515.6|504.8|513.95|503.15|72
1652993400000|2022-05-19 20:50:00|515.2|504.4|515.6|504.8|515.6|504.8|515|504.2|22
1652993700000|2022-05-19 20:55:00|515.75|504.95|516|505.2|516.35|505.55|515.55|504.75|37
1652994000000|2022-05-19 21:00:00|516.05|505.25|514.85|504.05|516.15|505.35|514.85|504.05|34
1652994300000|2022-05-19 21:05:00|514.8|504|515|504.2|515.75|504.95|514.55|503.75|40
1652994600000|2022-05-19 21:10:00|514.9|504.1|517.55|506.75|517.85|507.05|514.8|504|90
1652994900000|2022-05-19 21:15:00|517.5|506.7|518|507.2|518.6|507.8|517.5|506.7|53
1652995200000|2022-05-19 21:20:00|517.95|507.15|516.55|505.75|517.95|507.15|516.55|505.75|26
1652995500000|2022-05-19 21:25:00|516.6|505.8|517|506.2|517.45|506.65|516.6|505.8|10
1652995800000|2022-05-19 21:30:00|517.05|506.25|516.15|505.35|517.45|506.65|515.95|505.15|23
1652996100000|2022-05-19 21:35:00|516.5|505.7|517.35|506.55|517.35|506.55|516.45|505.65|17
1652996400000|2022-05-19 21:40:00|517|506.2|516.9|506.1|517.35|506.55|516.85|506.05|8
1652996700000|2022-05-19 21:45:00|516.95|506.15|516.85|506.05|516.95|506.15|516.8|506|9
1652997000000|2022-05-19 21:50:00|516.8|506|516.45|505.65|517.2|506.4|515.85|505.05|36
1652997300000|2022-05-19 21:55:00|516.35|505.55|516.85|506.05|517.2|506.4|516.35|505.55|16
1652997600000|2022-05-19 22:00:00|516.95|506.15|513.5|502.7|516.95|506.15|513.5|502.7|66
1652997900000|2022-05-19 22:05:00|513.6|502.8|513.75|502.95|514.3|503.5|513.35|502.55|76
1652998200000|2022-05-19 22:10:00|513.7|502.9|512.85|502.05|513.7|502.9|512.7|501.9|34
1652998500000|2022-05-19 22:15:00|512.8|502|511.55|500.75|512.8|502|511.35|500.55|49
1652998800000|2022-05-19 22:20:00|511.5|500.7|511.25|500.45|511.6|500.8|510.45|499.65|60
1652999100000|2022-05-19 22:25:00|511.2|500.4|510.75|499.95|511.2|500.4|510.45|499.65|40
1652999400000|2022-05-19 22:30:00|510.8|500|511.2|500.4|511.2|500.4|510.35|499.55|17
1652999700000|2022-05-19 22:35:00|511.3|500.5|511.45|500.65|511.5|500.7|511.3|500.5|14
1653000000000|2022-05-19 22:40:00|511.35|500.55|512.3|501.5|512.3|501.5|511.35|500.55|9
1653000300000|2022-05-19 22:45:00|511.85|501.05|510.6|499.8|511.85|501.05|510.5|499.7|23
1653000600000|2022-05-19 22:50:00|510.55|499.75|512.7|501.9|512.7|501.9|510.5|499.7|26
1653000900000|2022-05-19 22:55:00|513.15|502.35|515.05|504.25|515.35|504.55|513.15|502.35|39
1653001200000|2022-05-19 23:00:00|515.35|504.55|518.65|507.85|522.05|511.25|515.35|504.55|253
1653001500000|2022-05-19 23:05:00|518.6|507.8|516.05|505.25|518.75|507.95|516.05|505.25|60
1653001800000|2022-05-19 23:10:00|516.1|505.3|516.3|505.5|517.85|507.05|516.1|505.3|84
1653002100000|2022-05-19 23:15:00|516|505.2|519.25|508.45|519.25|508.45|514.65|503.85|89
1653002400000|2022-05-19 23:20:00|519.05|508.25|518.55|507.75|519.1|508.3|517.6|506.8|108
1653002700000|2022-05-19 23:25:00|518.6|507.8|519.9|509.1|520.55|509.75|517.85|507.05|88
1653003000000|2022-05-19 23:30:00|519.95|509.15|524.55|513.75|524.6|513.8|519.55|508.75|114
1653003300000|2022-05-19 23:35:00|524.6|513.8|524.1|513.3|525.1|514.3|523.2|512.4|108
1653003600000|2022-05-19 23:40:00|524.05|513.25|524.1|513.3|524.6|513.8|522.6|511.8|146
1653003900000|2022-05-19 23:45:00|524.15|513.35|525.2|514.4|527|516.2|524|513.2|190
1653004200000|2022-05-19 23:50:00|525.25|514.45|524.3|513.5|525.4|514.6|523.35|512.55|122
1653004500000|2022-05-19 23:55:00|524.2|513.4|524.1|513.3|524.95|514.15|523.55|512.75|98
1653004800000|2022-05-20 00:00:00|523.95|513.15|523.5|512.7|524.85|514.05|521.45|510.65|171
1653005100000|2022-05-20 00:05:00|523.55|512.75|524.2|513.4|525.6|514.8|522|511.2|119
1653005400000|2022-05-20 00:10:00|523.85|513.05|522.55|511.75|524.55|513.75|521.95|511.15|92
1653005700000|2022-05-20 00:15:00|522.3|511.5|521.55|510.75|523.4|512.6|521.55|510.75|117
1653006000000|2022-05-20 00:20:00|521.35|510.55|520.55|509.75|521.35|510.55|519.7|508.9|120
1653006300000|2022-05-20 00:25:00|520.5|509.7|520.45|509.65|521.35|510.55|519.85|509.05|95
1653006600000|2022-05-20 00:30:00|520.05|509.25|520.9|510.1|521.5|510.7|519.55|508.75|85
1653006900000|2022-05-20 00:35:00|520.85|510.05|522.05|511.25|522.75|511.95|519.95|509.15|101
1653007200000|2022-05-20 00:40:00|522.35|511.55|525.6|514.8|525.95|515.15|522.15|511.35|97
1653007500000|2022-05-20 00:45:00|525.55|514.75|525.95|515.15|526.1|515.3|525.3|514.5|106
1653007800000|2022-05-20 00:50:00|525.9|515.1|527.5|516.7|527.6|516.8|525.5|514.7|71
1653008100000|2022-05-20 00:55:00|527.6|516.8|527.45|516.65|527.6|516.8|525.95|515.15|74
1653008400000|2022-05-20 01:00:00|527.35|516.55|527.45|516.65|527.55|516.75|526.55|515.75|84
1653008700000|2022-05-20 01:05:00|527.4|516.6|526.05|515.25|527.6|516.8|525.45|514.65|66
1653009000000|2022-05-20 01:10:00|526.1|515.3|527.75|516.95|528.7|517.9|526.1|515.3|102
1653009300000|2022-05-20 01:15:00|527.9|517.1|527.75|516.95|528.25|517.45|526.9|516.1|43
1653009600000|2022-05-20 01:20:00|528.1|517.3|530|519.2|530.6|519.8|527.65|516.85|108
1653009900000|2022-05-20 01:25:00|529.95|519.15|530|519.2|530.1|519.3|528.75|517.95|69
1653010200000|2022-05-20 01:30:00|529.95|519.15|531.95|521.15|533|522.2|529.9|519.1|119
1653010500000|2022-05-20 01:35:00|532.05|521.25|534.8|524|536.25|525.45|531.45|520.65|187
1653010800000|2022-05-20 01:40:00|534.85|524.05|535.6|524.8|535.9|525.1|534.1|523.3|113
1653011100000|2022-05-20 01:45:00|535.7|524.9|535.45|524.65|536.2|525.4|534.2|523.4|123
1653011400000|2022-05-20 01:50:00|535.1|524.3|533.1|522.3|535.1|524.3|532.55|521.75|115
1653011700000|2022-05-20 01:55:00|533.05|522.25|533.3|522.5|533.5|522.7|532.55|521.75|51
1653012000000|2022-05-20 02:00:00|533.35|522.55|531.2|520.4|533.5|522.7|530.95|520.15|75
1653012300000|2022-05-20 02:05:00|531.15|520.35|531.45|520.65|531.45|520.65|530.2|519.4|48
1653012600000|2022-05-20 02:10:00|531.15|520.35|530|519.2|531.5|520.7|529.25|518.45|72
1653012900000|2022-05-20 02:15:00|530.05|519.25|529.95|519.15|531.05|520.25|529.5|518.7|51
1653013200000|2022-05-20 02:20:00|529.9|519.1|529.6|518.8|530.6|519.8|529|518.2|56
1653013500000|2022-05-20 02:25:00|529.75|518.95|530.2|519.4|530.55|519.75|529.6|518.8|50
1653013800000|2022-05-20 02:30:00|530.25|519.45|530.35|519.55|531|520.2|529.2|518.4|59
1653014100000|2022-05-20 02:35:00|530.55|519.75|530.95|520.15|531.1|520.3|530.3|519.5|22
1653014400000|2022-05-20 02:40:00|530.9|520.1|532.6|521.8|532.6|521.8|530.2|519.4|53
1653014700000|2022-05-20 02:45:00|532.55|521.75|532.6|521.8|533.9|523.1|532|521.2|68
1653015000000|2022-05-20 02:50:00|532.9|522.1|532.95|522.15|533.25|522.45|532.2|521.4|61
1653015300000|2022-05-20 02:55:00|532.5|521.7|531.45|520.65|532.5|521.7|531.45|520.65|42
1653015600000|2022-05-20 03:00:00|531.65|520.85|531.3|520.5|533.7|522.9|531.2|520.4|83
1653015900000|2022-05-20 03:05:00|531.2|520.4|531|520.2|531.6|520.8|530.65|519.85|71
1653016200000|2022-05-20 03:10:00|531.05|520.25|530.9|520.1|531.6|520.8|530.35|519.55|49
1653016500000|2022-05-20 03:15:00|530.85|520.05|529.7|518.9|530.85|520.05|529.25|518.45|28
1653016800000|2022-05-20 03:20:00|529.6|518.8|530.2|519.4|530.6|519.8|529.6|518.8|60
1653017100000|2022-05-20 03:25:00|530.35|519.55|531.25|520.45|531.7|520.9|530.3|519.5|48
1653017400000|2022-05-20 03:30:00|531.3|520.5|531.55|520.75|531.55|520.75|531|520.2|31
1653017700000|2022-05-20 03:35:00|531.45|520.65|531.5|520.7|531.65|520.85|531.4|520.6|12
1653018000000|2022-05-20 03:40:00|531.45|520.65|530.65|519.85|531.6|520.8|530.65|519.85|37
1653018300000|2022-05-20 03:45:00|530.95|520.15|531.6|520.8|531.6|520.8|530.4|519.6|30
1653018600000|2022-05-20 03:50:00|531.7|520.9|532.35|521.55|533.9|523.1|531.7|520.9|58
1653018900000|2022-05-20 03:55:00|531.95|521.15|533.2|522.4|533.4|522.6|531.2|520.4|32
1653019200000|2022-05-20 04:00:00|533.05|522.25|536.95|526.15|537|526.2|532.85|522.05|103
1653019500000|2022-05-20 04:05:00|536.9|526.1|541.5|530.7|545.9|535.1|535.9|525.1|135
1653019800000|2022-05-20 04:10:00|541.95|531.15|540.85|530.05|542.1|531.3|540.8|530|67
1653020100000|2022-05-20 04:15:00|540.9|530.1|541.2|530.4|543.15|532.35|540.85|530.05|148
1653020400000|2022-05-20 04:20:00|541.15|530.35|537.55|526.75|542.15|531.35|537.5|526.7|192
1653020700000|2022-05-20 04:25:00|537.6|526.8|540.25|529.45|541.15|530.35|537.55|526.75|192
1653021000000|2022-05-20 04:30:00|540.2|529.4|539.6|528.8|540.55|529.75|538.9|528.1|182
1653021300000|2022-05-20 04:35:00|539.4|528.6|539.6|528.8|540.05|529.25|539.1|528.3|101
1653021600000|2022-05-20 04:40:00|539.55|528.75|535.55|524.75|539.6|528.8|535.4|524.6|191
1653021900000|2022-05-20 04:45:00|535.6|524.8|535.85|525.05|536.25|525.45|533.4|522.6|220
1653022200000|2022-05-20 04:50:00|535.8|525|536.5|525.7|536.6|525.8|535.4|524.6|109
1653022500000|2022-05-20 04:55:00|536.55|525.75|536.5|525.7|536.6|525.8|535.55|524.75|136
1653022800000|2022-05-20 05:00:00|536.45|525.65|534.55|523.75|536.6|525.8|534.55|523.75|161
1653023100000|2022-05-20 05:05:00|534.6|523.8|536.45|525.65|536.55|525.75|534.55|523.75|132
1653023400000|2022-05-20 05:10:00|536.9|526.1|537.6|526.8|538.2|527.4|536.65|525.85|137
1653023700000|2022-05-20 05:15:00|537.55|526.75|536.55|525.75|538|527.2|535.55|524.75|209
1653024000000|2022-05-20 05:20:00|536.6|525.8|536.7|525.9|537.8|527|536.55|525.75|133
1653024300000|2022-05-20 05:25:00|536.75|525.95|538.8|528|539.6|528.8|536.7|525.9|121
1653024600000|2022-05-20 05:30:00|538.75|527.95|539.5|528.7|540|529.2|538.55|527.75|140
1653024900000|2022-05-20 05:35:00|539.45|528.65|538.85|528.05|539.5|528.7|537.8|527|114
1653025200000|2022-05-20 05:40:00|538.8|528|543.8|533|544.05|533.25|538.8|528|208
1653025500000|2022-05-20 05:45:00|543.75|532.95|541.95|531.15|543.75|532.95|541.5|530.7|147
1653025800000|2022-05-20 05:50:00|541.9|531.1|542.8|532|543|532.2|541.2|530.4|187
1653026100000|2022-05-20 05:55:00|542.75|531.95|543.55|532.75|544.1|533.3|542.2|531.4|150
1653026400000|2022-05-20 06:00:00|543.4|532.6|543.15|532.35|543.6|532.8|541.9|531.1|104
1653026700000|2022-05-20 06:05:00|543.1|532.3|542.6|531.8|543.15|532.35|541.95|531.15|157
1653027000000|2022-05-20 06:10:00|542.55|531.75|541.9|531.1|542.85|532.05|541.4|530.6|145
1653027300000|2022-05-20 06:15:00|541.95|531.15|539.2|528.4|541.95|531.15|538.2|527.4|135
1653027600000|2022-05-20 06:20:00|539|528.2|538.3|527.5|539.15|528.35|538.2|527.4|130
1653027900000|2022-05-20 06:25:00|538.2|527.4|534.55|523.75|538.2|527.4|533.75|522.95|244
1653028200000|2022-05-20 06:30:00|534.6|523.8|533.6|522.8|534.65|523.85|532.65|521.85|235
1653028500000|2022-05-20 06:35:00|533.55|522.75|532.85|522.05|533.9|523.1|531.5|520.7|256
1653028800000|2022-05-20 06:40:00|532.8|522|532.3|521.5|533.3|522.5|532.2|521.4|138
1653029100000|2022-05-20 06:45:00|532.2|521.4|530.25|519.45|532.25|521.45|529.05|518.25|137
1653029400000|2022-05-20 06:50:00|530.35|519.55|531.05|520.25|531.25|520.45|530.2|519.4|96
1653029700000|2022-05-20 06:55:00|530.9|520.1|534|523.2|534.05|523.25|530.8|520|104
1653030000000|2022-05-20 07:00:00|533.85|523.05|530.95|520.15|534.85|524.05|530.95|520.15|131
1653030300000|2022-05-20 07:05:00|531|520.2|532.9|522.1|533.45|522.65|530.8|520|144
1653030600000|2022-05-20 07:10:00|532.95|522.15|535.2|524.4|535.8|525|532.95|522.15|103
1653030900000|2022-05-20 07:15:00|535.05|524.25|534.35|523.55|536.25|525.45|534.35|523.55|143
1653031200000|2022-05-20 07:20:00|534.55|523.75|534.25|523.45|535.6|524.8|533.5|522.7|69
1653031500000|2022-05-20 07:25:00|534.45|523.65|533.7|522.9|535.1|524.3|533.55|522.75|78
1653031800000|2022-05-20 07:30:00|533.75|522.95|532.95|522.15|534|523.2|532.55|521.75|111
1653032100000|2022-05-20 07:35:00|532.9|522.1|534.8|524|534.9|524.1|532.75|521.95|81
1653032400000|2022-05-20 07:40:00|534.75|523.95|535.05|524.25|535.6|524.8|534.55|523.75|65
1653032700000|2022-05-20 07:45:00|535.1|524.3|536.6|525.8|536.6|525.8|534.75|523.95|91
1653033000000|2022-05-20 07:50:00|536.55|525.75|536.55|525.75|537.1|526.3|536.35|525.55|42
1653033300000|2022-05-20 07:55:00|536.5|525.7|534.15|523.35|536.5|525.7|533.6|522.8|116
1653033600000|2022-05-20 08:00:00|534.05|523.25|533.55|522.75|535.05|524.25|533.55|522.75|109
1653033900000|2022-05-20 08:05:00|533.6|522.8|534.6|523.8|534.85|524.05|533.6|522.8|50
1653034200000|2022-05-20 08:10:00|534.8|524|536.9|526.1|536.95|526.15|534.8|524|107
1653034500000|2022-05-20 08:15:00|536.85|526.05|536.85|526.05|537.55|526.75|535.9|525.1|65
1653034800000|2022-05-20 08:20:00|536.8|526|536.9|526.1|537.3|526.5|536.35|525.55|54
1653035100000|2022-05-20 08:25:00|536.85|526.05|539|528.2|539.1|528.3|536.2|525.4|88
1653035400000|2022-05-20 08:30:00|539.05|528.25|538.6|527.8|539.65|528.85|537.6|526.8|103
1653035700000|2022-05-20 08:35:00|538.45|527.65|538.85|528.05|539.55|528.75|538|527.2|54
1653036000000|2022-05-20 08:40:00|538.8|528|538.75|527.95|539.55|528.75|538.5|527.7|53
1653036300000|2022-05-20 08:45:00|538.55|527.75|537.6|526.8|538.6|527.8|537|526.2|84
1653036600000|2022-05-20 08:50:00|537.55|526.75|533.05|522.25|537.55|526.75|533.05|522.25|133
1653036900000|2022-05-20 08:55:00|533.15|522.35|533.8|523|534.05|523.25|532.9|522.1|80
1653037200000|2022-05-20 09:00:00|533.75|522.95|533.55|522.75|534|523.2|532|521.2|68
1653037500000|2022-05-20 09:05:00|533.6|522.8|531.55|520.75|533.7|522.9|531.5|520.7|70
1653037800000|2022-05-20 09:10:00|531.4|520.6|531.55|520.75|532|521.2|530.5|519.7|74
1653038100000|2022-05-20 09:15:00|531.6|520.8|534.55|523.75|535.5|524.7|531.6|520.8|123
1653038400000|2022-05-20 09:20:00|534.7|523.9|534.8|524|535.6|524.8|534.15|523.35|83
1653038700000|2022-05-20 09:25:00|534.75|523.95|534.5|523.7|535.2|524.4|534.25|523.45|61
1653039000000|2022-05-20 09:30:00|534.35|523.55|536.1|525.3|536.5|525.7|533.6|522.8|66
1653039300000|2022-05-20 09:35:00|536.15|525.35|537.6|526.8|537.85|527.05|536|525.2|144
1653039600000|2022-05-20 09:40:00|537.75|526.95|537.85|527.05|538.15|527.35|537.5|526.7|70
1653039900000|2022-05-20 09:45:00|537.6|526.8|536.7|525.9|537.85|527.05|536.35|525.55|83
1653040200000|2022-05-20 09:50:00|536.8|526|537.6|526.8|538.1|527.3|536.8|526|47
1653040500000|2022-05-20 09:55:00|537.7|526.9|536.35|525.55|538.85|528.05|536.35|525.55|79
1653040800000|2022-05-20 10:00:00|535.9|525.1|536.85|526.05|538.55|527.75|534.8|524|96
1653041100000|2022-05-20 10:05:00|536.9|526.1|538.8|528|538.9|528.1|536.9|526.1|79
1653041400000|2022-05-20 10:10:00|538.65|527.85|538.6|527.8|539.6|528.8|538.4|527.6|53
1653041700000|2022-05-20 10:15:00|538.55|527.75|539.05|528.25|539.55|528.75|537.8|527|54
1653042000000|2022-05-20 10:20:00|539|528.2|539.15|528.35|541|530.2|538.2|527.4|105
1653042300000|2022-05-20 10:25:00|539.05|528.25|536.7|525.9|539.15|528.35|536.7|525.9|45
1653042600000|2022-05-20 10:30:00|536.75|525.95|536.75|525.95|537.25|526.45|536.15|525.35|50
1653042900000|2022-05-20 10:35:00|536.8|526|537.6|526.8|537.6|526.8|536.75|525.95|56
1653043200000|2022-05-20 10:40:00|537.75|526.95|537.6|526.8|538.6|527.8|537.35|526.55|53
1653043500000|2022-05-20 10:45:00|537.65|526.85|539.8|529|540.05|529.25|537.65|526.85|58
1653043800000|2022-05-20 10:50:00|539.75|528.95|539.3|528.5|539.85|529.05|538.55|527.75|54
1653044100000|2022-05-20 10:55:00|539|528.2|541.6|530.8|541.6|530.8|538.9|528.1|72
1653044400000|2022-05-20 11:00:00|541.2|530.4|545.85|535.05|547.85|537.05|540.55|529.75|136
1653044700000|2022-05-20 11:05:00|546|535.2|553.9|543.1|554.85|544.05|546|535.2|155
1653045000000|2022-05-20 11:10:00|553.45|542.65|549.9|539.1|553.45|542.65|548.9|538.1|127
1653045300000|2022-05-20 11:15:00|550.25|539.45|547.95|537.15|551.7|540.9|546.9|536.1|138
1653045600000|2022-05-20 11:20:00|547.9|537.1|545.9|535.1|548|537.2|545.9|535.1|93
1653045900000|2022-05-20 11:25:00|545.5|534.7|545.2|534.4|546.1|535.3|544.15|533.35|120
1653046200000|2022-05-20 11:30:00|545.25|534.45|549.95|539.15|550|539.2|545.25|534.45|115
1653046500000|2022-05-20 11:35:00|549.8|539|550.75|539.95|550.75|539.95|548.85|538.05|88
1653046800000|2022-05-20 11:40:00|550.8|540|548.85|538.05|551.6|540.8|548.85|538.05|123
1653047100000|2022-05-20 11:45:00|548.9|538.1|550.65|539.85|551.5|540.7|548.8|538|125
1653047400000|2022-05-20 11:50:00|550.9|540.1|552.55|541.75|554.1|543.3|550.85|540.05|181
1653047700000|2022-05-20 11:55:00|552.85|542.05|552.5|541.7|554.5|543.7|552.1|541.3|180
1653048000000|2022-05-20 12:00:00|552.55|541.75|554.3|543.5|557.6|546.8|552.55|541.75|94
1653048300000|2022-05-20 12:05:00|554.25|543.45|551.25|540.45|554.3|543.5|551.25|540.45|86
1653048600000|2022-05-20 12:10:00|551|540.2|550.6|539.8|551.8|541|550.45|539.65|66
1653048900000|2022-05-20 12:15:00|550.5|539.7|549.95|539.15|551.9|541.1|549.95|539.15|129
1653049200000|2022-05-20 12:20:00|549.9|539.1|548.85|538.05|550.05|539.25|548.6|537.8|107
1653049500000|2022-05-20 12:25:00|548.75|537.95|548.55|537.75|549.3|538.5|547.9|537.1|63
1653049800000|2022-05-20 12:30:00|548.35|537.55|546.8|536|548.35|537.55|546.8|536|41
1653050100000|2022-05-20 12:35:00|546.75|535.95|549|538.2|549|538.2|546.3|535.5|63
1653050400000|2022-05-20 12:40:00|549.1|538.3|546.95|536.15|549.1|538.3|546.6|535.8|100
1653050700000|2022-05-20 12:45:00|546.9|536.1|542.95|532.15|547.8|537|540.75|529.95|160
1653051000000|2022-05-20 12:50:00|543|532.2|543.95|533.15|544.15|533.35|542.05|531.25|187
1653051300000|2022-05-20 12:55:00|543.9|533.1|547|536.2|547.15|536.35|543.25|532.45|169
1653051600000|2022-05-20 13:00:00|546.95|536.15|542.75|531.95|547.6|536.8|542.75|531.95|161
1653051900000|2022-05-20 13:05:00|542.7|531.9|543.15|532.35|544|533.2|541.95|531.15|108
1653052200000|2022-05-20 13:10:00|543.05|532.25|544.5|533.7|545.1|534.3|542.8|532|142
1653052500000|2022-05-20 13:15:00|544.6|533.8|543.15|532.35|545.45|534.65|542.6|531.8|100
1653052800000|2022-05-20 13:20:00|543.1|532.3|547.75|536.95|547.85|537.05|543.1|532.3|111
1653053100000|2022-05-20 13:25:00|548.25|537.45|547.2|536.4|550.1|539.3|546.45|535.65|165
1653053400000|2022-05-20 13:30:00|547.15|536.35|546.25|535.45|551.05|540.25|546.15|535.35|309
1653053700000|2022-05-20 13:35:00|546.2|535.4|542.05|531.25|546.2|535.4|540.6|529.8|269
1653054000000|2022-05-20 13:40:00|541.95|531.15|547.4|536.6|547.4|536.6|541.1|530.3|264
1653054300000|2022-05-20 13:45:00|547.25|536.45|546.85|536.05|547.45|536.65|545.2|534.4|218
1653054600000|2022-05-20 13:50:00|546.75|535.95|548.8|538|549.1|538.3|546.75|535.95|148
1653054900000|2022-05-20 13:55:00|548.75|537.95|548.45|537.65|549.05|538.25|547.8|537|155
1653055200000|2022-05-20 14:00:00|548.25|537.45|545.1|534.3|548.25|537.45|545.05|534.25|152
1653055500000|2022-05-20 14:05:00|545.2|534.4|541.1|530.3|545.55|534.75|540.6|529.8|118
1653055800000|2022-05-20 14:10:00|541.05|530.25|540.1|529.3|541.55|530.75|539.6|528.8|137
1653056100000|2022-05-20 14:15:00|540.05|529.25|538.55|527.75|542|531.2|538.2|527.4|206
1653056400000|2022-05-20 14:20:00|538.45|527.65|538.35|527.55|538.55|527.75|535.65|524.85|156
1653056700000|2022-05-20 14:25:00|538.25|527.45|538.55|527.75|539.05|528.25|535.6|524.8|234
1653057000000|2022-05-20 14:30:00|538.5|527.7|540.6|529.8|542.1|531.3|537.55|526.75|192
1653057300000|2022-05-20 14:35:00|540.55|529.75|538.45|527.65|541|530.2|537.4|526.6|187
1653057600000|2022-05-20 14:40:00|538.35|527.55|545.3|534.5|548.85|538.05|537.2|526.4|294
1653057900000|2022-05-20 14:45:00|545.5|534.7|543.1|532.3|547|536.2|543.05|532.25|182
1653058200000|2022-05-20 14:50:00|543.15|532.35|539|528.2|544.65|533.85|538.95|528.15|338
1653058500000|2022-05-20 14:55:00|538.95|528.15|538.05|527.25|540|529.2|536.95|526.15|267
1653058800000|2022-05-20 15:00:00|537.9|527.1|533.95|523.15|539.9|529.1|533.45|522.65|288
1653059100000|2022-05-20 15:05:00|533.9|523.1|535.45|524.65|535.9|525.1|531.6|520.8|224
1653059400000|2022-05-20 15:10:00|535.4|524.6|535.5|524.7|536.5|525.7|533.75|522.95|209
1653059700000|2022-05-20 15:15:00|535.45|524.65|525.8|515|535.45|524.65|525.6|514.8|266
1653060000000|2022-05-20 15:20:00|525.75|514.95|527.1|516.3|527.6|516.8|525.6|514.8|207
1653060300000|2022-05-20 15:25:00|527.05|516.25|529.55|518.75|531|520.2|526.55|515.75|167
1653060600000|2022-05-20 15:30:00|529.45|518.65|530.15|519.35|531.2|520.4|528.7|517.9|183
1653060900000|2022-05-20 15:35:00|530.2|519.4|529.2|518.4|531.55|520.75|529.2|518.4|194
1653061200000|2022-05-20 15:40:00|529.25|518.45|528.95|518.15|531.35|520.55|528.9|518.1|170
1653061500000|2022-05-20 15:45:00|529|518.2|527.6|516.8|530.95|520.15|527.2|516.4|177
1653061800000|2022-05-20 15:50:00|527.4|516.6|526.8|516|528|517.2|525.95|515.15|193
1653062100000|2022-05-20 15:55:00|526.85|516.05|529.5|518.7|529.55|518.75|526.15|515.35|161
1653062400000|2022-05-20 16:00:00|529.25|518.45|523.8|513|529.9|519.1|523.65|512.85|220
1653062700000|2022-05-20 16:05:00|523.85|513.05|520.55|509.75|524.35|513.55|520.4|509.6|217
1653063000000|2022-05-20 16:10:00|520.5|509.7|522.9|512.1|523|512.2|519.85|509.05|229
1653063300000|2022-05-20 16:15:00|522.85|512.05|517.6|506.8|522.85|512.05|516.9|506.1|220
1653063600000|2022-05-20 16:20:00|517.7|506.9|519.8|509|519.9|509.1|517.65|506.85|158
1653063900000|2022-05-20 16:25:00|519.75|508.95|516.9|506.1|519.8|509|515.95|505.15|126
1653064200000|2022-05-20 16:30:00|516.85|506.05|514.95|504.15|517.6|506.8|512.55|501.75|123
1653064500000|2022-05-20 16:35:00|514.9|504.1|513.75|502.95|515.55|504.75|513.6|502.8|117
1653064800000|2022-05-20 16:40:00|513.7|502.9|510.7|499.9|513.7|502.9|510.5|499.7|141
1653065100000|2022-05-20 16:45:00|510.6|499.8|514.7|503.9|515.8|505|507.6|496.8|239
1653065400000|2022-05-20 16:50:00|514.6|503.8|511.4|500.6|514.85|504.05|510.65|499.85|146
1653065700000|2022-05-20 16:55:00|511.45|500.65|510.85|500.05|512.45|501.65|509.65|498.85|168
1653066000000|2022-05-20 17:00:00|510.9|500.1|508.9|498.1|510.9|500.1|507.85|497.05|171
1653066300000|2022-05-20 17:05:00|508.85|498.05|509.75|498.95|509.9|499.1|506.8|496|142
1653066600000|2022-05-20 17:10:00|509.8|499|512.5|501.7|512.5|501.7|509.55|498.75|155
1653066900000|2022-05-20 17:15:00|512.6|501.8|512.55|501.75|513.8|503|512.05|501.25|150
1653067200000|2022-05-20 17:20:00|512.65|501.85|510.15|499.35|512.8|502|510.05|499.25|130
1653067500000|2022-05-20 17:25:00|510.1|499.3|504.5|493.7|510.1|499.3|503.25|492.45|154
1653067800000|2022-05-20 17:30:00|504.45|493.65|504.6|493.8|504.75|493.95|503.05|492.25|109
1653068100000|2022-05-20 17:35:00|504.55|493.75|503.9|493.1|504.6|493.8|503.6|492.8|96
1653068400000|2022-05-20 17:40:00|504.1|493.3|502.6|491.8|504.15|493.35|501.8|491|90
1653068700000|2022-05-20 17:45:00|502.55|491.75|503.95|493.15|503.95|493.15|501.55|490.75|96
1653069000000|2022-05-20 17:50:00|503.9|493.1|504.5|493.7|504.6|493.8|502.95|492.15|107
1653069300000|2022-05-20 17:55:00|504.45|493.65|504.5|493.7|504.6|493.8|503.55|492.75|81
1653069600000|2022-05-20 18:00:00|504.15|493.35|502.9|492.1|504.15|493.35|502.25|491.45|126
1653069900000|2022-05-20 18:05:00|502.85|492.05|502.55|491.75|502.85|492.05|501.05|490.25|107
1653070200000|2022-05-20 18:10:00|502.7|491.9|502.35|491.55|503.35|492.55|501.5|490.7|97
1653070500000|2022-05-20 18:15:00|501.95|491.15|502.55|491.75|502.95|492.15|501.75|490.95|66
1653070800000|2022-05-20 18:20:00|502.5|491.7|497.85|487.05|502.5|491.7|497.85|487.05|136
1653071100000|2022-05-20 18:25:00|497.8|487|499.7|488.9|500.6|489.8|497.8|487|68
1653071400000|2022-05-20 18:30:00|499.65|488.85|498.5|487.7|500.1|489.3|497.55|486.75|102
1653071700000|2022-05-20 18:35:00|498.45|487.65|498.65|487.85|499.45|488.65|497.85|487.05|61
1653072000000|2022-05-20 18:40:00|498.6|487.8|501.6|490.8|501.7|490.9|498.4|487.6|91
1653072300000|2022-05-20 18:45:00|501.55|490.75|502.75|491.95|503.35|492.55|501.05|490.25|86
1653072600000|2022-05-20 18:50:00|502.8|492|503.6|492.8|504.6|493.8|502.7|491.9|91
1653072900000|2022-05-20 18:55:00|503.65|492.85|503.35|492.55|504.55|493.75|503.2|492.4|81
1653073200000|2022-05-20 19:00:00|503.4|492.6|503.5|492.7|504.35|493.55|503.05|492.25|63
1653073500000|2022-05-20 19:05:00|503.6|492.8|504.55|493.75|504.6|493.8|503.45|492.65|57
1653073800000|2022-05-20 19:10:00|504.6|493.8|504.9|494.1|504.9|494.1|504.2|493.4|31
1653074100000|2022-05-20 19:15:00|504.8|494|504.55|493.75|504.9|494.1|503.35|492.55|69
1653074400000|2022-05-20 19:20:00|504.5|493.7|504.55|493.75|504.6|493.8|503.55|492.75|81
1653074700000|2022-05-20 19:25:00|504.5|493.7|504.8|494|504.9|494.1|504.15|493.35|25
1653075000000|2022-05-20 19:30:00|504.7|493.9|504.85|494.05|504.9|494.1|504.5|493.7|21
1653075300000|2022-05-20 19:35:00|504.8|494|506.6|495.8|506.6|495.8|504.4|493.6|27
1653075600000|2022-05-20 19:40:00|506.7|495.9|508.6|497.8|510.1|499.3|506.6|495.8|133
1653075900000|2022-05-20 19:45:00|508.55|497.75|508.7|497.9|509.6|498.8|507.5|496.7|102
1653076200000|2022-05-20 19:50:00|508.75|497.95|509.95|499.15|510.25|499.45|508.75|497.95|121
1653076500000|2022-05-20 19:55:00|509.9|499.1|509.95|499.15|510.75|499.95|509.6|498.8|96
1653076800000|2022-05-20 20:00:00|509.9|499.1|508.05|497.25|510.5|499.7|507.25|496.45|78
1653077100000|2022-05-20 20:05:00|508.1|497.3|511.6|500.8|511.95|501.15|508.1|497.3|77
1653077400000|2022-05-20 20:10:00|511.45|500.65|511.1|500.3|512.05|501.25|510.75|499.95|49
1653077700000|2022-05-20 20:15:00|511.2|500.4|513.9|503.1|514.3|503.5|511.2|500.4|52
1653078000000|2022-05-20 20:20:00|513.8|503|513.55|502.75|514.15|503.35|513.05|502.25|50
1653078300000|2022-05-20 20:25:00|513.6|502.8|514.3|503.5|514.3|503.5|513.45|502.65|45
1653078600000|2022-05-20 20:30:00|514.15|503.35|512.85|502.05|514.65|503.85|512.85|502.05|26
1653078900000|2022-05-20 20:35:00|512.8|502|510|499.2|512.8|502|508.95|498.15|86
1653079200000|2022-05-20 20:40:00|510.05|499.25|509.4|498.6|510.6|499.8|509.4|498.6|31
1653079500000|2022-05-20 20:45:00|509.55|498.75|506.05|495.25|509.55|498.75|505.15|494.35|89
1653079800000|2022-05-20 20:50:00|506|495.2|506.85|496.05|507.1|496.3|505.15|494.35|46
1653080100000|2022-05-20 20:55:00|506.75|495.95|507.6|496.8|507.8|497|506.6|495.8|25
1653116400000|2022-05-21 07:00:00|522.5|511.7|518.85|508.05|523.45|512.65|518.8|508|78
1653116700000|2022-05-21 07:05:00|518.9|508.1|518.75|507.95|519.6|508.8|518.6|507.8|37
1653117000000|2022-05-21 07:10:00|518.95|508.15|517.55|506.75|519.05|508.25|517.55|506.75|35
1653117300000|2022-05-21 07:15:00|517.45|506.65|518.35|507.55|518.35|507.55|516.95|506.15|37
1653117600000|2022-05-21 07:20:00|518.45|507.65|520.2|509.4|520.8|510|518.45|507.65|55
1653117900000|2022-05-21 07:25:00|520.25|509.45|521.45|510.65|521.55|510.75|520.25|509.45|47
1653118200000|2022-05-21 07:30:00|521.6|510.8|522|511.2|522.6|511.8|521.5|510.7|54
1653118500000|2022-05-21 07:35:00|521.95|511.15|524.25|513.45|524.75|513.95|521.9|511.1|70
1653118800000|2022-05-21 07:40:00|524.05|513.25|524.7|513.9|525.05|514.25|523.75|512.95|55
1653119100000|2022-05-21 07:45:00|524.75|513.95|524.6|513.8|525.1|514.3|524|513.2|67
1653119400000|2022-05-21 07:50:00|524.55|513.75|523.75|512.95|524.55|513.75|523.75|512.95|50
1653119700000|2022-05-21 07:55:00|523.8|513|524.15|513.35|525.55|514.75|523.8|513|41
1653120000000|2022-05-21 08:00:00|524.2|513.4|525.1|514.3|526.1|515.3|523.9|513.1|57
1653120300000|2022-05-21 08:05:00|524.95|514.15|524.6|513.8|525.2|514.4|524.6|513.8|39
1653120600000|2022-05-21 08:10:00|524.65|513.85|525.2|514.4|525.9|515.1|524.6|513.8|35
1653120900000|2022-05-21 08:15:00|525.15|514.35|522.75|511.95|525.15|514.35|522.75|511.95|49
1653121200000|2022-05-21 08:20:00|523.05|512.25|523.6|512.8|524|513.2|523.05|512.25|32
1653121500000|2022-05-21 08:25:00|523.45|512.65|523.6|512.8|524.5|513.7|523.4|512.6|40
1653121800000|2022-05-21 08:30:00|523.9|513.1|523.9|513.1|524.05|513.25|523.6|512.8|37
1653122100000|2022-05-21 08:35:00|523.95|513.15|525|514.2|525.6|514.8|523.95|513.15|39
1653122400000|2022-05-21 08:40:00|525.05|514.25|523.6|512.8|525.7|514.9|523.6|512.8|42
1653122700000|2022-05-21 08:45:00|523.45|512.65|521.9|511.1|523.45|512.65|521.6|510.8|75
1653123000000|2022-05-21 08:50:00|521.95|511.15|523.3|512.5|523.6|512.8|521.95|511.15|40
1653123300000|2022-05-21 08:55:00|523.6|512.8|523|512.2|523.6|512.8|522.9|512.1|26
1653123600000|2022-05-21 09:00:00|522.95|512.15|522.6|511.8|523|512.2|521.7|510.9|46
1653123900000|2022-05-21 09:05:00|522.4|511.6|521.6|510.8|522.4|511.6|521.6|510.8|34
1653124200000|2022-05-21 09:10:00|521.8|511|522.8|512|522.95|512.15|521.8|511|22
1653124500000|2022-05-21 09:15:00|522.85|512.05|521.85|511.05|523.6|512.8|521.85|511.05|34
1653124800000|2022-05-21 09:20:00|521.9|511.1|521.85|511.05|521.95|511.15|521.6|510.8|23
1653125100000|2022-05-21 09:25:00|521.8|511|520.2|509.4|521.8|511|520.2|509.4|66
1653125400000|2022-05-21 09:30:00|520.05|509.25|520.75|509.95|521.55|510.75|519.8|509|30
1653125700000|2022-05-21 09:35:00|520.8|510|521.1|510.3|521.1|510.3|520.8|510|25
1653126000000|2022-05-21 09:40:00|521|510.2|520.05|509.25|521.15|510.35|520|509.2|22
1653126300000|2022-05-21 09:45:00|520.15|509.35|521.6|510.8|521.6|510.8|520.05|509.25|23
1653126600000|2022-05-21 09:50:00|521.4|510.6|522.6|511.8|523|512.2|521.2|510.4|24
1653126900000|2022-05-21 09:55:00|522.35|511.55|522.1|511.3|522.6|511.8|521.85|511.05|28
1653127200000|2022-05-21 10:00:00|522.35|511.55|524.85|514.05|525.05|514.25|522.35|511.55|38
1653127500000|2022-05-21 10:05:00|525|514.2|524.8|514|525.1|514.3|524.7|513.9|13
1653127800000|2022-05-21 10:10:00|524.85|514.05|523.75|512.95|525.05|514.25|523.75|512.95|20
1653128100000|2022-05-21 10:15:00|524.05|513.25|523.6|512.8|524.6|513.8|522.6|511.8|41
1653128400000|2022-05-21 10:20:00|523.55|512.75|522.2|511.4|523.55|512.75|521.2|510.4|47
1653128700000|2022-05-21 10:25:00|522.15|511.35|520.2|509.4|522.2|511.4|520.2|509.4|28
1653129000000|2022-05-21 10:30:00|520.4|509.6|520.9|510.1|521.9|511.1|520.4|509.6|48
1653129300000|2022-05-21 10:35:00|520.95|510.15|521.6|510.8|522.8|512|520.95|510.15|44
1653129600000|2022-05-21 10:40:00|521.55|510.75|521.7|510.9|521.9|511.1|521.5|510.7|13
1653129900000|2022-05-21 10:45:00|521.8|511|522.05|511.25|522.95|512.15|521.8|511|38
1653130200000|2022-05-21 10:50:00|522.35|511.55|522.6|511.8|522.6|511.8|522.05|511.25|18
1653130500000|2022-05-21 10:55:00|522.75|511.95|521.6|510.8|522.85|512.05|521.6|510.8|23
1653130800000|2022-05-21 11:00:00|521.65|510.85|520.6|509.8|522.2|511.4|520.2|509.4|56
1653131100000|2022-05-21 11:05:00|520.7|509.9|521.6|510.8|522.35|511.55|520.7|509.9|41
1653131400000|2022-05-21 11:10:00|521.7|510.9|520.9|510.1|521.9|511.1|520.15|509.35|33
1653131700000|2022-05-21 11:15:00|520.85|510.05|520.6|509.8|520.9|510.1|520.5|509.7|20
1653132000000|2022-05-21 11:20:00|520.5|509.7|521.55|510.75|522.05|511.25|520.5|509.7|40
1653132300000|2022-05-21 11:25:00|521.35|510.55|520.2|509.4|521.35|510.55|519.9|509.1|49
1653132600000|2022-05-21 11:30:00|520.35|509.55|518.95|508.15|522|511.2|518.95|508.15|98
1653132900000|2022-05-21 11:35:00|518.9|508.1|517.8|507|518.9|508.1|517.2|506.4|63
1653133200000|2022-05-21 11:40:00|517.85|507.05|518.9|508.1|518.95|508.15|517.2|506.4|35
1653133500000|2022-05-21 11:45:00|518.8|508|520.2|509.4|521.6|510.8|518.6|507.8|93
1653133800000|2022-05-21 11:50:00|520.4|509.6|521.55|510.75|521.95|511.15|520.4|509.6|38
1653134100000|2022-05-21 11:55:00|521.5|510.7|525.6|514.8|525.6|514.8|521.5|510.7|57
1653134400000|2022-05-21 12:00:00|525.75|514.95|525.85|515.05|526.2|515.4|524.6|513.8|62
1653134700000|2022-05-21 12:05:00|525.8|515|525.15|514.35|527.2|516.4|525.15|514.35|45
1653135000000|2022-05-21 12:10:00|525.2|514.4|523.2|512.4|525.4|514.6|523.2|512.4|44
1653135300000|2022-05-21 12:15:00|523.35|512.55|521.95|511.15|524|513.2|521.35|510.55|60
1653135600000|2022-05-21 12:20:00|521.9|511.1|521.55|510.75|523|512.2|521.1|510.3|96
1653135900000|2022-05-21 12:25:00|521.35|510.55|524.85|514.05|525.05|514.25|521.05|510.25|91
1653136200000|2022-05-21 12:30:00|524.9|514.1|521.75|510.95|525.85|515.05|521.3|510.5|74
1653136500000|2022-05-21 12:35:00|521.7|510.9|521.6|510.8|521.75|510.95|519.9|509.1|58
1653136800000|2022-05-21 12:40:00|521.55|510.75|523.5|512.7|523.95|513.15|521.55|510.75|118
1653137100000|2022-05-21 12:45:00|523.6|512.8|524.35|513.55|524.9|514.1|523.55|512.75|69
1653137400000|2022-05-21 12:50:00|523.95|513.15|522.2|511.4|523.95|513.15|521.95|511.15|57
1653137700000|2022-05-21 12:55:00|522.15|511.35|524.1|513.3|524.4|513.6|522.15|511.35|26
1653138000000|2022-05-21 13:00:00|524.15|513.35|523.2|512.4|525.6|514.8|523.2|512.4|62
1653138300000|2022-05-21 13:05:00|523.4|512.6|522.6|511.8|524|513.2|522.6|511.8|28
1653138600000|2022-05-21 13:10:00|522.65|511.85|523.8|513|524.1|513.3|522.6|511.8|31
1653138900000|2022-05-21 13:15:00|524.1|513.3|521.95|511.15|524.2|513.4|521.6|510.8|56
1653139200000|2022-05-21 13:20:00|521.9|511.1|522.95|512.15|523|512.2|521.6|510.8|42
1653139500000|2022-05-21 13:25:00|522.9|512.1|523.05|512.25|523.55|512.75|521.85|511.05|62
1653139800000|2022-05-21 13:30:00|523.35|512.55|524.9|514.1|525.55|514.75|523.05|512.25|74
1653140100000|2022-05-21 13:35:00|524.8|514|525.6|514.8|526.1|515.3|524.2|513.4|84
1653140400000|2022-05-21 13:40:00|525.7|514.9|526.25|515.45|526.9|516.1|525.7|514.9|58
1653140700000|2022-05-21 13:45:00|526.15|515.35|527.2|516.4|527.2|516.4|525.95|515.15|24
1653141000000|2022-05-21 13:50:00|527|516.2|525.25|514.45|527.85|517.05|525.25|514.45|55
1653141300000|2022-05-21 13:55:00|525.2|514.4|523.95|513.15|525.2|514.4|523.6|512.8|46
1653141600000|2022-05-21 14:00:00|524|513.2|524.6|513.8|524.75|513.95|523.6|512.8|27
1653141900000|2022-05-21 14:05:00|524.55|513.75|524.6|513.8|525.05|514.25|523.8|513|37
1653142200000|2022-05-21 14:10:00|524.55|513.75|522.6|511.8|524.55|513.75|522.6|511.8|36
1653142500000|2022-05-21 14:15:00|522.55|511.75|521.2|510.4|522.55|511.75|521.2|510.4|37
1653142800000|2022-05-21 14:20:00|521.35|510.55|521.1|510.3|522.1|511.3|521.05|510.25|41
1653143100000|2022-05-21 14:25:00|521.05|510.25|521.1|510.3|522.55|511.75|520.7|509.9|76
1653143400000|2022-05-21 14:30:00|520.95|510.15|523.6|512.8|523.6|512.8|520.7|509.9|53
1653143700000|2022-05-21 14:35:00|523.75|512.95|523.6|512.8|523.75|512.95|523.35|512.55|9
1653144000000|2022-05-21 14:40:00|523.75|512.95|528.5|517.7|528.55|517.75|523.75|512.95|77
1653144300000|2022-05-21 14:45:00|528.55|517.75|528.2|517.4|529.7|518.9|527.25|516.45|100
1653144600000|2022-05-21 14:50:00|528.3|517.5|527.6|516.8|528.55|517.75|526.25|515.45|82
1653144900000|2022-05-21 14:55:00|527.4|516.6|529.3|518.5|529.8|519|526.6|515.8|79
1653145200000|2022-05-21 15:00:00|529.5|518.7|531.9|521.1|532|521.2|528.4|517.6|107
1653145500000|2022-05-21 15:05:00|531.85|521.05|530.2|519.4|532.8|522|530.2|519.4|69
1653145800000|2022-05-21 15:10:00|530.25|519.45|525.2|514.4|530.25|519.45|524.95|514.15|121
1653146100000|2022-05-21 15:15:00|525.35|514.55|529.6|518.8|529.6|518.8|525.35|514.55|101
1653146400000|2022-05-21 15:20:00|529.55|518.75|529.05|518.25|529.6|518.8|527.65|516.85|66
1653146700000|2022-05-21 15:25:00|528.95|518.15|528.1|517.3|528.95|518.15|527.1|516.3|98
1653147000000|2022-05-21 15:30:00|527.95|517.15|530.2|519.4|530.6|519.8|527|516.2|68
1653147300000|2022-05-21 15:35:00|530.1|519.3|530.6|519.8|530.85|520.05|529.6|518.8|55
1653147600000|2022-05-21 15:40:00|530.75|519.95|531.85|521.05|532.2|521.4|529.85|519.05|78
1653147900000|2022-05-21 15:45:00|532.05|521.25|531.2|520.4|532.05|521.25|528.75|517.95|81
1653148200000|2022-05-21 15:50:00|530.95|520.15|533.25|522.45|535.2|524.4|530.2|519.4|193
1653148500000|2022-05-21 15:55:00|533.2|522.4|533.6|522.8|535.2|524.4|532.95|522.15|71
1653148800000|2022-05-21 16:00:00|533.55|522.75|536.1|525.3|536.2|525.4|533.4|522.6|150
1653149100000|2022-05-21 16:05:00|536.15|525.35|535.75|524.95|536.2|525.4|534.4|523.6|75
1653149400000|2022-05-21 16:10:00|535.8|525|538|527.2|540.95|530.15|535.8|525|149
1653149700000|2022-05-21 16:15:00|537.9|527.1|534|523.2|537.9|527.1|533.55|522.75|102
1653150000000|2022-05-21 16:20:00|534.05|523.25|535.75|524.95|536.8|526|533.75|522.95|90
1653150300000|2022-05-21 16:25:00|535.55|524.75|534.8|524|537.05|526.25|534.8|524|89
1653150600000|2022-05-21 16:30:00|534.75|523.95|535.75|524.95|536.1|525.3|533.75|522.95|115
1653150900000|2022-05-21 16:35:00|535.8|525|534.25|523.45|536.1|525.3|534.25|523.45|69
1653151200000|2022-05-21 16:40:00|534.2|523.4|534.15|523.35|534.2|523.4|533.55|522.75|74
1653151500000|2022-05-21 16:45:00|534.2|523.4|534.2|523.4|534.6|523.8|532.75|521.95|40
1653151800000|2022-05-21 16:50:00|534.35|523.55|534.75|523.95|535.85|525.05|534.35|523.55|57
1653152100000|2022-05-21 16:55:00|534.65|523.85|535|524.2|536.05|525.25|534.6|523.8|86
1653152400000|2022-05-21 17:00:00|535.05|524.25|533.75|522.95|536.1|525.3|533.75|522.95|49
1653152700000|2022-05-21 17:05:00|533.8|523|534.95|524.15|535.6|524.8|533.8|523|40
1653153000000|2022-05-21 17:10:00|534.9|524.1|535.75|524.95|536|525.2|533.85|523.05|60
1653153300000|2022-05-21 17:15:00|535.7|524.9|533.6|522.8|536.6|525.8|533.6|522.8|54
1653153600000|2022-05-21 17:20:00|533.4|522.6|532.6|521.8|533.65|522.85|531.4|520.6|82
1653153900000|2022-05-21 17:25:00|532.4|521.6|532.6|521.8|532.6|521.8|531.75|520.95|31
1653154200000|2022-05-21 17:30:00|532.4|521.6|532.7|521.9|532.95|522.15|531.6|520.8|38
1653154500000|2022-05-21 17:35:00|532.65|521.85|532.05|521.25|532.65|521.85|530.5|519.7|92
1653154800000|2022-05-21 17:40:00|532.1|521.3|531.95|521.15|532.9|522.1|531.75|520.95|50
1653155100000|2022-05-21 17:45:00|531.9|521.1|532.9|522.1|533.05|522.25|531.9|521.1|54
1653155400000|2022-05-21 17:50:00|533|522.2|533.6|522.8|533.6|522.8|532.7|521.9|37
1653155700000|2022-05-21 17:55:00|533.75|522.95|532.2|521.4|534.05|523.25|532.2|521.4|37
1653156000000|2022-05-21 18:00:00|532.4|521.6|534.05|523.25|534.05|523.25|532.2|521.4|49
1653156300000|2022-05-21 18:05:00|534.1|523.3|536.6|525.8|536.6|525.8|534.1|523.3|48
1653156600000|2022-05-21 18:10:00|536.75|525.95|535.6|524.8|536.75|525.95|534.6|523.8|52
1653156900000|2022-05-21 18:15:00|535.85|525.05|536.1|525.3|536.6|525.8|535.2|524.4|58
1653157200000|2022-05-21 18:20:00|535.95|525.15|536.95|526.15|537.55|526.75|535.2|524.4|42
1653157500000|2022-05-21 18:25:00|537|526.2|536.4|525.6|537.05|526.25|536.2|525.4|41
1653157800000|2022-05-21 18:30:00|536.6|525.8|538.6|527.8|539.2|528.4|536.2|525.4|91
1653158100000|2022-05-21 18:35:00|538.4|527.6|538.05|527.25|538.6|527.8|537.2|526.4|52
1653158400000|2022-05-21 18:40:00|537.95|527.15|537.8|527|538.6|527.8|536.8|526|47
1653158700000|2022-05-21 18:45:00|537.65|526.85|537.55|526.75|537.65|526.85|536.8|526|24
1653159000000|2022-05-21 18:50:00|537.6|526.8|537.6|526.8|537.8|527|537.4|526.6|11
1653159300000|2022-05-21 18:55:00|537.65|526.85|539.95|529.15|540.2|529.4|537.65|526.85|54
1653159600000|2022-05-21 19:00:00|539.6|528.8|540.8|530|541|530.2|538.85|528.05|52
1653159900000|2022-05-21 19:05:00|540.85|530.05|540.85|530.05|541.95|531.15|540.25|529.45|76
1653160200000|2022-05-21 19:10:00|540.8|530|539|528.2|540.8|530|538.85|528.05|52
1653160500000|2022-05-21 19:15:00|538.95|528.15|538.4|527.6|539.6|528.8|537.85|527.05|49
1653160800000|2022-05-21 19:20:00|538.25|527.45|539.25|528.45|539.25|528.45|538|527.2|24
1653161100000|2022-05-21 19:25:00|539.2|528.4|534.05|523.25|539.2|528.4|532.9|522.1|104
1653161400000|2022-05-21 19:30:00|534|523.2|532.3|521.5|534|523.2|532.2|521.4|35
1653161700000|2022-05-21 19:35:00|532.8|522|534.1|523.3|534.1|523.3|532.2|521.4|36
1653162000000|2022-05-21 19:40:00|533.85|523.05|535.6|524.8|535.6|524.8|533.6|522.8|57
1653162300000|2022-05-21 19:45:00|535.4|524.6|534.6|523.8|535.4|524.6|534.1|523.3|23
1653162600000|2022-05-21 19:50:00|534.4|523.6|532.85|522.05|534.4|523.6|532.2|521.4|56
1653162900000|2022-05-21 19:55:00|532.8|522|533.75|522.95|534.6|523.8|532.7|521.9|53
1653163200000|2022-05-21 20:00:00|533.7|522.9|533.2|522.4|534|523.2|532.75|521.95|40
1653163500000|2022-05-21 20:05:00|533|522.2|534.6|523.8|534.7|523.9|532.85|522.05|65
1653163800000|2022-05-21 20:10:00|534.8|524|533.2|522.4|534.8|524|533.2|522.4|28
1653164100000|2022-05-21 20:15:00|533.1|522.3|533.9|523.1|534.2|523.4|533.1|522.3|45
1653164400000|2022-05-21 20:20:00|533.85|523.05|534.85|524.05|534.85|524.05|533.55|522.75|18
1653164700000|2022-05-21 20:25:00|534.8|524|531.6|520.8|534.8|524|530.95|520.15|33
1653165000000|2022-05-21 20:30:00|531.95|521.15|529.65|518.85|532.6|521.8|529.2|518.4|53
1653165300000|2022-05-21 20:35:00|529.6|518.8|529.05|518.25|529.65|518.85|528.75|517.95|34
1653165600000|2022-05-21 20:40:00|529.2|518.4|529.95|519.15|531.1|520.3|528.95|518.15|88
1653165900000|2022-05-21 20:45:00|529.9|519.1|530.6|519.8|530.75|519.95|529.55|518.75|44
1653166200000|2022-05-21 20:50:00|530.4|519.6|529.85|519.05|531.05|520.25|529.75|518.95|33
1653166500000|2022-05-21 20:55:00|529.9|519.1|531.6|520.8|531.6|520.8|529.9|519.1|19
1653166800000|2022-05-21 21:00:00|531.4|520.6|532.1|521.3|532.55|521.75|530.15|519.35|50
1653167100000|2022-05-21 21:05:00|532.25|521.45|533.1|522.3|533.6|522.8|532.1|521.3|25
1653167400000|2022-05-21 21:10:00|532.9|522.1|534|523.2|534.05|523.25|532.6|521.8|32
1653167700000|2022-05-21 21:15:00|534.05|523.25|532.9|522.1|534.6|523.8|532.9|522.1|29
1653168000000|2022-05-21 21:20:00|532.75|521.95|532.2|521.4|532.75|521.95|532.2|521.4|4
1653168300000|2022-05-21 21:25:00|534.35|523.55|534.3|523.5|534.6|523.8|534.25|523.45|8
1653168600000|2022-05-21 21:30:00|534.25|523.45|533.8|523|534.6|523.8|533.8|523|16
1653168900000|2022-05-21 21:35:00|533.75|522.95|533.9|523.1|533.9|523.1|533.2|522.4|15
1653169200000|2022-05-21 21:40:00|533.85|523.05|533.9|523.1|533.95|523.15|533.85|523.05|6
1653169500000|2022-05-21 21:45:00|533.8|523|530|519.2|533.9|523.1|530|519.2|63
1653169800000|2022-05-21 21:50:00|530.05|519.25|530.5|519.7|530.5|519.7|529.75|518.95|12
1653170100000|2022-05-21 21:55:00|530.2|519.4|527.6|516.8|530.2|519.4|527.5|516.7|42
1653170400000|2022-05-21 22:00:00|527.5|516.7|528.35|517.55|528.35|517.55|526.55|515.75|36
1653170700000|2022-05-21 22:05:00|528.55|517.75|527.6|516.8|528.55|517.75|527.45|516.65|19
1653171000000|2022-05-21 22:10:00|527.4|516.6|527.2|516.4|527.6|516.8|526.75|515.95|25
1653171300000|2022-05-21 22:15:00|527.05|516.25|526.2|515.4|527.6|516.8|526.2|515.4|47
1653171600000|2022-05-21 22:20:00|526.35|515.55|526.8|516|527.6|516.8|526.35|515.55|46
1653171900000|2022-05-21 22:25:00|526.85|516.05|525.75|514.95|526.85|516.05|525.6|514.8|41
1653172200000|2022-05-21 22:30:00|525.7|514.9|525.85|515.05|526.75|515.95|525.2|514.4|41
1653172500000|2022-05-21 22:35:00|525.75|514.95|526.85|516.05|527.3|516.5|525.75|514.95|44
1653172800000|2022-05-21 22:40:00|526.9|516.1|527.4|516.6|527.85|517.05|526.8|516|45
1653173100000|2022-05-21 22:45:00|527.2|516.4|526.65|515.85|527.6|516.8|526.65|515.85|45
1653173400000|2022-05-21 22:50:00|526.7|515.9|527.35|516.55|527.35|516.55|525.2|514.4|47
1653173700000|2022-05-21 22:55:00|527.2|516.4|527.6|516.8|527.95|517.15|526.85|516.05|50
1653174000000|2022-05-21 23:00:00|527.45|516.65|528.4|517.6|528.75|517.95|526.7|515.9|50
1653174300000|2022-05-21 23:05:00|528.2|517.4|527.2|516.4|528.4|517.6|527.2|516.4|30
1653174600000|2022-05-21 23:10:00|527.25|516.45|526.8|516|527.85|517.05|526.8|516|32
1653174900000|2022-05-21 23:15:00|526.75|515.95|526|515.2|526.85|516.05|525.8|515|40
1653175200000|2022-05-21 23:20:00|526.05|515.25|527.8|517|527.85|517.05|526.05|515.25|19
1653175500000|2022-05-21 23:25:00|527.85|517.05|530.05|519.25|530.1|519.3|527.4|516.6|63
1653175800000|2022-05-21 23:30:00|530.2|519.4|529.6|518.8|531.45|520.65|529.6|518.8|61
1653176100000|2022-05-21 23:35:00|529.75|518.95|528.6|517.8|530.2|519.4|528.2|517.4|41
1653176400000|2022-05-21 23:40:00|528.55|517.75|528.6|517.8|529.6|518.8|528.2|517.4|39
1653176700000|2022-05-21 23:45:00|528.65|517.85|529.6|518.8|530.6|519.8|528.65|517.85|76
1653177000000|2022-05-21 23:50:00|529.4|518.6|528.7|517.9|529.4|518.6|528.2|517.4|36
1653177300000|2022-05-21 23:55:00|528.65|517.85|528.05|517.25|528.85|518.05|527.75|516.95|43
1653177600000|2022-05-22 00:00:00|527.9|517.1|527.2|516.4|528.25|517.45|527|516.2|51
1653177900000|2022-05-22 00:05:00|527.25|516.45|526.55|515.75|527.7|516.9|526.1|515.3|76
1653178200000|2022-05-22 00:10:00|526.35|515.55|525.45|514.65|526.7|515.9|525.2|514.4|29
1653178500000|2022-05-22 00:15:00|525.35|514.55|527.2|516.4|527.25|516.45|524.5|513.7|66
1653178800000|2022-05-22 00:20:00|527.35|516.55|528.35|517.55|528.35|517.55|527.35|516.55|13
1653179100000|2022-05-22 00:25:00|528.55|517.75|529.05|518.25|529.25|518.45|528.55|517.75|29
1653179400000|2022-05-22 00:30:00|529.1|518.3|530.85|520.05|531.25|520.45|529.1|518.3|56
1653179700000|2022-05-22 00:35:00|530.8|520|530.8|520|530.9|520.1|530.2|519.4|34
1653180000000|2022-05-22 00:40:00|530.85|520.05|530.75|519.95|531.95|521.15|530.2|519.4|61
1653180300000|2022-05-22 00:45:00|530.8|520|530.6|519.8|531.3|520.5|530.2|519.4|86
1653180600000|2022-05-22 00:50:00|530.5|519.7|531.85|521.05|531.85|521.05|530.2|519.4|55
1653180900000|2022-05-22 00:55:00|531.9|521.1|532.2|521.4|532.9|522.1|531.45|520.65|34
1653181200000|2022-05-22 01:00:00|532.25|521.45|532.8|522|533.45|522.65|532.25|521.45|85
1653181500000|2022-05-22 01:05:00|532.85|522.05|532.85|522.05|533|522.2|532.8|522|18
1653181800000|2022-05-22 01:10:00|532.9|522.1|532.6|521.8|533.1|522.3|532.25|521.45|28
1653182100000|2022-05-22 01:15:00|532.95|522.15|532.8|522|533.5|522.7|532.2|521.4|63
1653182400000|2022-05-22 01:20:00|532.75|521.95|529.85|519.05|532.75|521.95|529.85|519.05|63
1653182700000|2022-05-22 01:25:00|529.8|519|530.1|519.3|530.45|519.65|529|518.2|42
1653183000000|2022-05-22 01:30:00|530|519.2|530.2|519.4|530.35|519.55|528.95|518.15|53
1653183300000|2022-05-22 01:35:00|530.25|519.45|530.8|520|531.25|520.45|530.25|519.45|29
1653183600000|2022-05-22 01:40:00|530.75|519.95|530.2|519.4|530.75|519.95|529.95|519.15|31
1653183900000|2022-05-22 01:45:00|530.15|519.35|530.35|519.55|530.6|519.8|530|519.2|32
1653184200000|2022-05-22 01:50:00|530.4|519.6|530.05|519.25|531.05|520.25|529.9|519.1|50
1653184500000|2022-05-22 01:55:00|530.1|519.3|530.65|519.85|530.75|519.95|529.85|519.05|31
1653184800000|2022-05-22 02:00:00|530.6|519.8|528.2|517.4|530.6|519.8|528.2|517.4|38
1653185100000|2022-05-22 02:05:00|528.15|517.35|526.25|515.45|528.2|517.4|526.25|515.45|39
1653185400000|2022-05-22 02:10:00|526.2|515.4|526.9|516.1|527.3|516.5|526.2|515.4|52
1653185700000|2022-05-22 02:15:00|526.85|516.05|524.2|513.4|526.85|516.05|524.2|513.4|20
1653186000000|2022-05-22 02:20:00|524.25|513.45|525.2|514.4|525.2|514.4|524.25|513.45|36
1653186300000|2022-05-22 02:25:00|525.4|514.6|524.7|513.9|526.05|515.25|524.55|513.75|32
1653186600000|2022-05-22 02:30:00|524.65|513.85|528.1|517.3|528.1|517.3|523.4|512.6|111
1653186900000|2022-05-22 02:35:00|528.15|517.35|524.6|513.8|529.2|518.4|523.8|513|145
1653187200000|2022-05-22 02:40:00|524.45|513.65|524.6|513.8|524.8|514|523.75|512.95|173
1653187500000|2022-05-22 02:45:00|524.5|513.7|525.95|515.15|526|515.2|523.95|513.15|205
1653187800000|2022-05-22 02:50:00|526|515.2|525.9|515.1|526.05|515.25|525.25|514.45|40
1653188100000|2022-05-22 02:55:00|525.85|515.05|525.85|515.05|526.35|515.55|525.25|514.45|163
1653188400000|2022-05-22 03:00:00|525.8|515|525.2|514.4|525.85|515.05|525.15|514.35|17
1653188700000|2022-05-22 03:05:00|525.25|514.45|527.25|516.45|527.25|516.45|525.15|514.35|53
1653189000000|2022-05-22 03:10:00|527.3|516.5|527.1|516.3|528.1|517.3|526.6|515.8|70
1653189300000|2022-05-22 03:15:00|527.15|516.35|526.6|515.8|528.05|517.25|526.55|515.75|53
1653189600000|2022-05-22 03:20:00|526.55|515.75|527.5|516.7|527.55|516.75|525.6|514.8|60
1653189900000|2022-05-22 03:25:00|527.6|516.8|528.05|517.25|528.15|517.35|527.6|516.8|26
1653190200000|2022-05-22 03:30:00|527.75|516.95|526.05|515.25|527.75|516.95|525.5|514.7|66
1653190500000|2022-05-22 03:35:00|526.1|515.3|525.25|514.45|526.2|515.4|524.3|513.5|43
1653190800000|2022-05-22 03:40:00|525.2|514.4|524.2|513.4|525.2|514.4|524.2|513.4|42
1653191100000|2022-05-22 03:45:00|524.15|513.35|521.95|511.15|524.2|513.4|521.85|511.05|44
1653191400000|2022-05-22 03:50:00|521.9|511.1|523.6|512.8|523.6|512.8|521.05|510.25|42
1653191700000|2022-05-22 03:55:00|523.75|512.95|525.25|514.45|525.7|514.9|523.75|512.95|66
1653192000000|2022-05-22 04:00:00|525.2|514.4|525.2|514.4|525.95|515.15|524.2|513.4|70
1653192300000|2022-05-22 04:05:00|525|514.2|525.2|514.4|525.2|514.4|524.7|513.9|12
1653192600000|2022-05-22 04:10:00|525.4|514.6|525.35|514.55|525.55|514.75|525.2|514.4|15
1653192900000|2022-05-22 04:15:00|525.55|514.75|520.4|509.6|525.7|514.9|520.4|509.6|59
1653193200000|2022-05-22 04:20:00|520.55|509.75|521.2|510.4|522.4|511.6|520.55|509.75|50
1653193500000|2022-05-22 04:25:00|521.25|510.45|521.2|510.4|522.35|511.55|521.05|510.25|60
1653193800000|2022-05-22 04:30:00|520.95|510.15|521.2|510.4|521.2|510.4|520.4|509.6|27
1653194100000|2022-05-22 04:35:00|521.25|510.45|520.65|509.85|521.9|511.1|520.6|509.8|63
1653194400000|2022-05-22 04:40:00|520.75|509.95|521.2|510.4|521.6|510.8|520.75|509.95|18
1653194700000|2022-05-22 04:45:00|521.3|510.5|521.2|510.4|521.6|510.8|521.2|510.4|17
1653195000000|2022-05-22 04:50:00|521.4|510.6|520.4|509.6|522.45|511.65|520.4|509.6|26
1653195300000|2022-05-22 04:55:00|519.3|508.5|519|508.2|519.3|508.5|519|508.2|6
1653195600000|2022-05-22 05:00:00|519.05|508.25|519.05|508.25|519.35|508.55|517.2|506.4|62
1653195900000|2022-05-22 05:05:00|519.1|508.3|520.7|509.9|520.7|509.9|518.9|508.1|41
1653196200000|2022-05-22 05:10:00|520.65|509.85|520.1|509.3|521.1|510.3|520.05|509.25|19
1653196500000|2022-05-22 05:15:00|520.4|509.6|520.7|509.9|521.25|510.45|520.4|509.6|27
1653196800000|2022-05-22 05:20:00|520.65|509.85|522|511.2|522.2|511.4|519.75|508.95|59
1653197100000|2022-05-22 05:25:00|521.95|511.15|522.6|511.8|523.1|512.3|521.8|511|63
1653197400000|2022-05-22 05:30:00|522.7|511.9|525.2|514.4|525.6|514.8|522.7|511.9|64
1653197700000|2022-05-22 05:35:00|525.35|514.55|523.8|513|525.8|515|523.75|512.95|38
1653198000000|2022-05-22 05:40:00|523.85|513.05|521.95|511.15|524.6|513.8|521.9|511.1|25
1653198300000|2022-05-22 05:45:00|522|511.2|521.4|510.6|522.9|512.1|521.2|510.4|43
1653198600000|2022-05-22 05:50:00|521.2|510.4|520.95|510.15|521.2|510.4|520.65|509.85|7
1653198900000|2022-05-22 05:55:00|520.55|509.75|521.75|510.95|521.75|510.95|520.1|509.3|16
1653199200000|2022-05-22 06:00:00|521.85|511.05|521.75|510.95|522.55|511.75|521.55|510.75|28
1653199500000|2022-05-22 06:05:00|521.9|511.1|522.4|511.6|522.55|511.75|521.55|510.75|35
1653199800000|2022-05-22 06:10:00|522.45|511.65|524.6|513.8|524.6|513.8|522.2|511.4|60
1653200100000|2022-05-22 06:15:00|524.65|513.85|524.25|513.45|525.1|514.3|524.25|513.45|50
1653200400000|2022-05-22 06:20:00|524.3|513.5|525.15|514.35|525.25|514.45|524.2|513.4|33
1653200700000|2022-05-22 06:25:00|524.75|513.95|526.25|515.45|526.25|515.45|524.1|513.3|20
1653201000000|2022-05-22 06:30:00|526.6|515.8|526.6|515.8|527.85|517.05|525.9|515.1|38
1653201300000|2022-05-22 06:35:00|526.7|515.9|527.6|516.8|527.6|516.8|526.2|515.4|36
1653201600000|2022-05-22 06:40:00|527.7|516.9|528|517.2|528.05|517.25|527.6|516.8|33
1653201900000|2022-05-22 06:45:00|527.95|517.15|527.4|516.6|528|517.2|527.4|516.6|8
1653202200000|2022-05-22 06:50:00|527.75|516.95|528.55|517.75|528.55|517.75|527.4|516.6|41
1653202500000|2022-05-22 06:55:00|528.25|517.45|528.35|517.55|529.2|518.4|527.75|516.95|51
1653202800000|2022-05-22 07:00:00|528.2|517.4|528.95|518.15|529|518.2|527.5|516.7|48
1653203100000|2022-05-22 07:05:00|528.85|518.05|527.8|517|528.95|518.15|527.45|516.65|48
1653203400000|2022-05-22 07:10:00|527.75|516.95|525.8|515|527.75|516.95|524.6|513.8|68
1653203700000|2022-05-22 07:15:00|525.85|515.05|527.2|516.4|527.25|516.45|524.75|513.95|64
1653204000000|2022-05-22 07:20:00|527.25|516.45|527.85|517.05|528.2|517.4|526.8|516|61
1653204300000|2022-05-22 07:25:00|527.8|517|527.2|516.4|528.3|517.5|527.2|516.4|40
1653204600000|2022-05-22 07:30:00|527.65|516.85|528.2|517.4|529|518.2|526.35|515.55|55
1653204900000|2022-05-22 07:35:00|528.6|517.8|527.4|516.6|529.45|518.65|527.4|516.6|72
1653205200000|2022-05-22 07:40:00|527.6|516.8|528.05|517.25|528.6|517.8|527.2|516.4|54
1653205500000|2022-05-22 07:45:00|528.1|517.3|529.1|518.3|530.05|519.25|528.1|517.3|83
1653205800000|2022-05-22 07:50:00|528.95|518.15|527.75|516.95|529|518.2|527.2|516.4|89
1653206100000|2022-05-22 07:55:00|527.6|516.8|528.2|517.4|529.1|518.3|527.45|516.65|46
1653206400000|2022-05-22 08:00:00|527.95|517.15|528.95|518.15|529.6|518.8|527.95|517.15|51
1653206700000|2022-05-22 08:05:00|529|518.2|528.6|517.8|529.3|518.5|528.6|517.8|21
1653207000000|2022-05-22 08:10:00|528.85|518.05|528.05|517.25|529.1|518.3|527.3|516.5|37
1653207300000|2022-05-22 08:15:00|528.1|517.3|528.75|517.95|529.3|518.5|528.1|517.3|36
1653207600000|2022-05-22 08:20:00|528.6|517.8|527.2|516.4|528.6|517.8|527.2|516.4|17
1653207900000|2022-05-22 08:25:00|527.25|516.45|527.2|516.4|528.2|517.4|527.2|516.4|17
1653208200000|2022-05-22 08:30:00|527.25|516.45|529.75|518.95|529.85|519.05|527.2|516.4|40
1653208500000|2022-05-22 08:35:00|529.7|518.9|529.2|518.4|529.85|519.05|529.2|518.4|16
1653208800000|2022-05-22 08:40:00|529.4|518.6|529.85|519.05|530.25|519.45|528.25|517.45|39
1653209100000|2022-05-22 08:45:00|529.9|519.1|530.2|519.4|531.2|520.4|529.9|519.1|56
1653209400000|2022-05-22 08:50:00|530.25|519.45|531.2|520.4|531.25|520.45|530.2|519.4|27
1653209700000|2022-05-22 08:55:00|531.25|520.45|531.85|521.05|532.75|521.95|531.25|520.45|89
1653210000000|2022-05-22 09:00:00|531.9|521.1|532.2|521.4|533.3|522.5|531.9|521.1|41
1653210300000|2022-05-22 09:05:00|532.15|521.35|532.8|522|532.85|522.05|531.2|520.4|43
1653210600000|2022-05-22 09:10:00|532.75|521.95|535|524.2|536.3|525.5|532.7|521.9|142
1653210900000|2022-05-22 09:15:00|535.05|524.25|534.25|523.45|536|525.2|532.2|521.4|104
1653211200000|2022-05-22 09:20:00|534.45|523.65|535.2|524.4|537.05|526.25|534.45|523.65|107
1653211500000|2022-05-22 09:25:00|535|524.2|535.1|524.3|535.25|524.45|534.2|523.4|64
1653211800000|2022-05-22 09:30:00|535.25|524.45|539.25|528.45|540.2|529.4|535.25|524.45|196
1653212100000|2022-05-22 09:35:00|539.2|528.4|540.1|529.3|541.25|530.45|538.25|527.45|179
1653212400000|2022-05-22 09:40:00|539.95|529.15|541.8|531|541.95|531.15|539.9|529.1|226
1653212700000|2022-05-22 09:45:00|541.4|530.6|541.2|530.4|541.4|530.6|539.6|528.8|105
1653213000000|2022-05-22 09:50:00|541.25|530.45|539.4|528.6|542.35|531.55|539.4|528.6|134
1653213300000|2022-05-22 09:55:00|539.75|528.95|542.2|531.4|542.95|532.15|539.4|528.6|125
1653213600000|2022-05-22 10:00:00|542.25|531.45|544.6|533.8|544.7|533.9|542.25|531.45|98
1653213900000|2022-05-22 10:05:00|544.55|533.75|542.75|531.95|544.55|533.75|541.85|531.05|87
1653214200000|2022-05-22 10:10:00|542.9|532.1|543|532.2|543.6|532.8|541.1|530.3|104
1653214500000|2022-05-22 10:15:00|543.05|532.25|540.75|529.95|543.05|532.25|540.75|529.95|42
1653214800000|2022-05-22 10:20:00|540.85|530.05|541.75|530.95|542.6|531.8|540.75|529.95|65
1653215100000|2022-05-22 10:25:00|541.8|531|542.4|531.6|543|532.2|541.8|531|42
1653215400000|2022-05-22 10:30:00|542.6|531.8|541.75|530.95|542.9|532.1|541.6|530.8|68
1653215700000|2022-05-22 10:35:00|541.7|530.9|541.85|531.05|542.6|531.8|541.1|530.3|35
1653216000000|2022-05-22 10:40:00|541.95|531.15|541.75|530.95|542.05|531.25|541.2|530.4|48
1653216300000|2022-05-22 10:45:00|541.85|531.05|543.75|532.95|543.8|533|541.8|531|36
1653216600000|2022-05-22 10:50:00|543.8|533|543.25|532.45|544.55|533.75|543.25|532.45|38
1653216900000|2022-05-22 10:55:00|543.15|532.35|543.1|532.3|543.8|533|542.8|532|61
1653217200000|2022-05-22 11:00:00|543.3|532.5|543.4|532.6|544.4|533.6|542.95|532.15|46
1653217500000|2022-05-22 11:05:00|543.2|532.4|543.45|532.65|543.95|533.15|542.85|532.05|49
1653217800000|2022-05-22 11:10:00|543.6|532.8|543.6|532.8|543.65|532.85|542.05|531.25|47
1653218100000|2022-05-22 11:15:00|543.85|533.05|544.35|533.55|544.6|533.8|543.75|532.95|29
1653218400000|2022-05-22 11:20:00|544.55|533.75|543.55|532.75|544.9|534.1|543.55|532.75|30
1653218700000|2022-05-22 11:25:00|543.5|532.7|538.75|527.95|543.5|532.7|538.05|527.25|117
1653219000000|2022-05-22 11:30:00|538.7|527.9|535.6|524.8|538.7|527.9|533.85|523.05|147
1653219300000|2022-05-22 11:35:00|535.7|524.9|535.6|524.8|536|525.2|535.05|524.25|99
1653219600000|2022-05-22 11:40:00|535.7|524.9|536.6|525.8|536.6|525.8|535.6|524.8|62
1653219900000|2022-05-22 11:45:00|536.4|525.6|535.6|524.8|536.4|525.6|534.95|524.15|70
1653220200000|2022-05-22 11:50:00|535.4|524.6|535.05|524.25|536|525.2|535.05|524.25|50
1653220500000|2022-05-22 11:55:00|535.1|524.3|535.6|524.8|535.75|524.95|534.9|524.1|62
1653220800000|2022-05-22 12:00:00|535.3|524.5|539.6|528.8|539.8|529|535.05|524.25|88
1653221100000|2022-05-22 12:05:00|539.65|528.85|541.35|530.55|541.35|530.55|539.6|528.8|81
1653221400000|2022-05-22 12:10:00|540.9|530.1|540.6|529.8|541.05|530.25|539.6|528.8|67
1653221700000|2022-05-22 12:15:00|540.55|529.75|541.6|530.8|542.55|531.75|540.05|529.25|39
1653222000000|2022-05-22 12:20:00|541.65|530.85|543.55|532.75|543.55|532.75|541.6|530.8|140
1653222300000|2022-05-22 12:25:00|543.3|532.5|543.2|532.4|543.8|533|542.45|531.65|76
1653222600000|2022-05-22 12:30:00|543.05|532.25|543.15|532.35|544.1|533.3|542.9|532.1|50
1653222900000|2022-05-22 12:35:00|543.1|532.3|543.75|532.95|544.55|533.75|542.85|532.05|73
1653223200000|2022-05-22 12:40:00|543.8|533|543.45|532.65|545.25|534.45|542.6|531.8|95
1653223500000|2022-05-22 12:45:00|543.4|532.6|544|533.2|545.05|534.25|542.9|532.1|62
1653223800000|2022-05-22 12:50:00|544.05|533.25|546|535.2|546.35|535.55|543.9|533.1|47
1653224100000|2022-05-22 12:55:00|545.95|535.15|546.6|535.8|547.45|536.65|545.8|535|68
1653224400000|2022-05-22 13:00:00|546.65|535.85|546.6|535.8|547.2|536.4|546.6|535.8|61
1653224700000|2022-05-22 13:05:00|546.65|535.85|545.35|534.55|547.1|536.3|544.6|533.8|58
1653225000000|2022-05-22 13:10:00|545.4|534.6|544.85|534.05|545.6|534.8|544.8|534|38
1653225300000|2022-05-22 13:15:00|544.8|534|545.75|534.95|545.95|535.15|544.75|533.95|113
1653225600000|2022-05-22 13:20:00|545.7|534.9|545.8|535|545.9|535.1|545.6|534.8|19
1653225900000|2022-05-22 13:25:00|545.85|535.05|545.55|534.75|546.05|535.25|545.1|534.3|29
1653226200000|2022-05-22 13:30:00|545.35|534.55|545.4|534.6|545.7|534.9|544.8|534|35
1653226500000|2022-05-22 13:35:00|545.2|534.4|544.2|533.4|545.2|534.4|544.2|533.4|30
1653226800000|2022-05-22 13:40:00|544.4|533.6|545.2|534.4|545.45|534.65|544.15|533.35|61
1653227100000|2022-05-22 13:45:00|545.05|534.25|544|533.2|545.1|534.3|543.95|533.15|52
1653227400000|2022-05-22 13:50:00|543.95|533.15|542.2|531.4|543.95|533.15|541.2|530.4|57
1653227700000|2022-05-22 13:55:00|542.15|531.35|543.6|532.8|543.6|532.8|541.9|531.1|42
1653228000000|2022-05-22 14:00:00|543.45|532.65|546.6|535.8|547.4|536.6|543.45|532.65|74
1653228300000|2022-05-22 14:05:00|546.9|536.1|544.25|533.45|547.2|536.4|544.25|533.45|69
1653228600000|2022-05-22 14:10:00|544.35|533.55|545.55|534.75|546.6|535.8|544.2|533.4|110
1653228900000|2022-05-22 14:15:00|545.6|534.8|545.7|534.9|546.6|535.8|545.1|534.3|48
1653229200000|2022-05-22 14:20:00|545.75|534.95|547.6|536.8|547.6|536.8|545.75|534.95|59
1653229500000|2022-05-22 14:25:00|547.65|536.85|547.75|536.95|548.7|537.9|547.6|536.8|56
1653229800000|2022-05-22 14:30:00|547.8|537|547.35|536.55|549.1|538.3|547.25|536.45|73
1653230100000|2022-05-22 14:35:00|547.3|536.5|546.95|536.15|547.35|536.55|545.75|534.95|124
1653230400000|2022-05-22 14:40:00|547|536.2|547.15|536.35|547.9|537.1|546.6|535.8|66
1653230700000|2022-05-22 14:45:00|547.2|536.4|545.95|535.15|547.6|536.8|545.95|535.15|39
1653231000000|2022-05-22 14:50:00|545.9|535.1|546.65|535.85|546.95|536.15|545.85|535.05|23
1653231300000|2022-05-22 14:55:00|546.95|536.15|546.95|536.15|547.95|537.15|546.95|536.15|44
1653231600000|2022-05-22 15:00:00|547.15|536.35|544.75|533.95|549|538.2|544.75|533.95|95
1653231900000|2022-05-22 15:05:00|544.8|534|545.05|534.25|545.95|535.15|544.75|533.95|49
1653232200000|2022-05-22 15:10:00|544.95|534.15|543.75|532.95|546.35|535.55|543.75|532.95|76
1653232500000|2022-05-22 15:15:00|543.8|533|541.6|530.8|544.1|533.3|540.95|530.15|148
1653232800000|2022-05-22 15:20:00|541.55|530.75|536.9|526.1|541.55|530.75|535.2|524.4|183
1653233100000|2022-05-22 15:25:00|536.95|526.15|536.7|525.9|537.7|526.9|536.55|525.75|39
1653233400000|2022-05-22 15:30:00|536.6|525.8|537.6|526.8|538.6|527.8|536.55|525.75|66
1653233700000|2022-05-22 15:35:00|537.55|526.75|538.9|528.1|539.7|528.9|536.7|525.9|95
1653234000000|2022-05-22 15:40:00|538.95|528.15|539|528.2|539.1|528.3|538.6|527.8|59
1653234300000|2022-05-22 15:45:00|538.9|528.1|540.75|529.95|541.75|530.95|537.9|527.1|143
1653234600000|2022-05-22 15:50:00|540.4|529.6|540.65|529.85|540.85|530.05|539.95|529.15|28
1653234900000|2022-05-22 15:55:00|540.6|529.8|540.6|529.8|540.6|529.8|539.15|528.35|45
1653235200000|2022-05-22 16:00:00|540.7|529.9|540.95|530.15|541.55|530.75|540.15|529.35|79
1653235500000|2022-05-22 16:05:00|540.9|530.1|539.75|528.95|540.9|530.1|539.6|528.8|36
1653235800000|2022-05-22 16:10:00|539.7|528.9|534.6|523.8|539.7|528.9|533.6|522.8|110
1653236100000|2022-05-22 16:15:00|534.65|523.85|535.65|524.85|536.6|525.8|534.65|523.85|61
1653236400000|2022-05-22 16:20:00|535.7|524.9|537.6|526.8|537.6|526.8|535.6|524.8|33
1653236700000|2022-05-22 16:25:00|537.7|526.9|538.8|528|539.75|528.95|537.7|526.9|47
1653237000000|2022-05-22 16:30:00|538.85|528.05|539.85|529.05|539.9|529.1|538.75|527.95|55
1653237300000|2022-05-22 16:35:00|539.9|529.1|539.75|528.95|540.35|529.55|539.6|528.8|30
1653237600000|2022-05-22 16:40:00|539.7|528.9|540.6|529.8|540.6|529.8|539.15|528.35|25
1653237900000|2022-05-22 16:45:00|540.55|529.75|541.15|530.35|541.25|530.45|539.7|528.9|50
1653238200000|2022-05-22 16:50:00|541.1|530.3|541.8|531|542.1|531.3|540.6|529.8|38
1653238500000|2022-05-22 16:55:00|541.9|531.1|540.9|530.1|541.9|531.1|540.75|529.95|41
1653238800000|2022-05-22 17:00:00|540.95|530.15|540.6|529.8|540.95|530.15|539.75|528.95|26
1653239100000|2022-05-22 17:05:00|540.65|529.85|543.6|532.8|544.55|533.75|540.65|529.85|72
1653239400000|2022-05-22 17:10:00|543.5|532.7|543.05|532.25|543.6|532.8|542.6|531.8|33
1653239700000|2022-05-22 17:15:00|543|532.2|544.05|533.25|544.05|533.25|541.05|530.25|68
1653240000000|2022-05-22 17:20:00|543.95|533.15|544.75|533.95|545.6|534.8|543.6|532.8|74
1653240300000|2022-05-22 17:25:00|544.8|534|544.75|533.95|544.9|534.1|544.6|533.8|24
1653240600000|2022-05-22 17:30:00|544.8|534|543.05|532.25|544.9|534.1|542.75|531.95|47
1653240900000|2022-05-22 17:35:00|543.15|532.35|542.15|531.35|543.6|532.8|541.75|530.95|63
1653241200000|2022-05-22 17:40:00|542.2|531.4|541.6|530.8|542.6|531.8|541.35|530.55|46
1653241500000|2022-05-22 17:45:00|541.65|530.85|538|527.2|541.65|530.85|537.8|527|99
1653241800000|2022-05-22 17:50:00|538.05|527.25|539|528.2|539.35|528.55|537.95|527.15|62
1653242100000|2022-05-22 17:55:00|539.1|528.3|538.5|527.7|540.4|529.6|538.5|527.7|77
1653242400000|2022-05-22 18:00:00|538.4|527.6|538.95|528.15|539.55|528.75|536.8|526|81
1653242700000|2022-05-22 18:05:00|539.05|528.25|539.55|528.75|539.6|528.8|538.3|527.5|29
1653243000000|2022-05-22 18:10:00|539.35|528.55|539.5|528.7|539.5|528.7|537.95|527.15|40
1653243300000|2022-05-22 18:15:00|539.55|528.75|537.1|526.3|539.55|528.75|536.75|525.95|67
1653243600000|2022-05-22 18:20:00|537.05|526.25|538.6|527.8|538.6|527.8|537|526.2|40
1653243900000|2022-05-22 18:25:00|538.55|527.75|541.25|530.45|541.55|530.75|538|527.2|46
1653244200000|2022-05-22 18:30:00|541.15|530.35|541.75|530.95|542.9|532.1|540.35|529.55|94
1653244500000|2022-05-22 18:35:00|541.7|530.9|541.9|531.1|542.05|531.25|540.8|530|47
1653244800000|2022-05-22 18:40:00|541.85|531.05|541.5|530.7|542|531.2|540.95|530.15|30
1653245100000|2022-05-22 18:45:00|541.6|530.8|540.75|529.95|541.6|530.8|540.7|529.9|28
1653245400000|2022-05-22 18:50:00|541|530.2|541.4|530.6|541.6|530.8|540.6|529.8|24
1653245700000|2022-05-22 18:55:00|541.6|530.8|541.6|530.8|542.35|531.55|541.4|530.6|27
1653246000000|2022-05-22 19:00:00|541.55|530.75|543.6|532.8|543.6|532.8|541.55|530.75|78
1653246300000|2022-05-22 19:05:00|543.55|532.75|543.3|532.5|544.1|533.3|542.75|531.95|29
1653246600000|2022-05-22 19:10:00|543.55|532.75|542.6|531.8|543.55|532.75|542.6|531.8|17
1653246900000|2022-05-22 19:15:00|542.55|531.75|541.6|530.8|542.75|531.95|541.6|530.8|19
1653247200000|2022-05-22 19:20:00|541.65|530.85|542.35|531.55|542.5|531.7|541.55|530.75|12
1653247500000|2022-05-22 19:25:00|541.95|531.15|539.85|529.05|542.35|531.55|539.85|529.05|53
1653247800000|2022-05-22 19:30:00|540.6|528.3|541.35|529.05|541.6|529.3|540.6|528.3|26
1653248100000|2022-05-22 19:35:00|541.3|529|544.1|531.8|544.15|531.85|541.3|529|35
1653248400000|2022-05-22 19:40:00|543.75|531.45|543.45|531.15|543.75|531.45|543.25|530.95|22
1653248700000|2022-05-22 19:45:00|543.35|531.05|543.3|531|544.35|532.05|543.25|530.95|33
1653249000000|2022-05-22 19:50:00|543.25|530.95|542.25|529.95|543.3|531|542.05|529.75|25
1653249300000|2022-05-22 19:55:00|542.2|529.9|542.35|530.05|542.65|530.35|541.25|528.95|32
1653249600000|2022-05-22 20:00:00|542.2|529.9|541.45|529.15|543.35|531.05|541.35|529.05|34
1653249900000|2022-05-22 20:05:00|541.4|529.1|541.1|528.8|541.4|529.1|540.9|528.6|17
1653250200000|2022-05-22 20:10:00|541.2|528.9|542.7|530.4|542.7|530.4|541.2|528.9|21
1653250500000|2022-05-22 20:15:00|542.75|530.45|543.55|531.25|544.25|531.95|542.75|530.45|35
1653250800000|2022-05-22 20:20:00|543.45|531.15|544.35|532.05|544.35|532.05|543.05|530.75|45
1653251100000|2022-05-22 20:25:00|544.3|532|545.2|532.9|545.3|533|544.2|531.9|20
1653251400000|2022-05-22 20:30:00|545.1|532.8|545.65|533.35|546.2|533.9|544.55|532.25|70
1653251700000|2022-05-22 20:35:00|545.6|533.3|545.1|532.8|546.35|534.05|544.5|532.2|69
1653252000000|2022-05-22 20:40:00|545.15|532.85|545.2|532.9|545.7|533.4|545.15|532.85|20
1653252300000|2022-05-22 20:45:00|545.7|533.4|543.55|531.25|546.3|534|543.55|531.25|37
1653252600000|2022-05-22 20:50:00|543.6|531.3|543.6|531.3|544.35|532.05|543.6|531.3|84
1653252900000|2022-05-22 20:55:00|543.55|531.25|542.5|530.2|543.55|531.25|542.35|530.05|25
1653253200000|2022-05-22 21:00:00|542.45|530.15|542.45|530.15|542.45|530.15|541.45|529.15|43
1653253500000|2022-05-22 21:05:00|542.4|530.1|544.5|532.2|544.5|532.2|541.6|529.3|42
1653253800000|2022-05-22 21:10:00|544.45|532.15|543.25|530.95|544.45|532.15|543.05|530.75|31
1653254100000|2022-05-22 21:15:00|543.2|530.9|543.2|530.9|543.25|530.95|542.45|530.15|19
1653254400000|2022-05-22 21:20:00|543.3|531|543.6|532.8|543.85|532.8|542.6|530.75|18
1653254700000|2022-05-22 21:25:00|543.55|532.75|543.35|532.55|543.55|532.75|542.8|532|13
1653255000000|2022-05-22 21:30:00|543.4|532.6|543.75|532.95|543.8|533|543.4|532.6|8
1653255300000|2022-05-22 21:35:00|543.8|533|543.75|532.95|544.5|533.7|543.65|532.85|14
1653255600000|2022-05-22 21:40:00|543.7|532.9|543.8|533|543.8|533|542.55|531.75|43
1653255900000|2022-05-22 21:45:00|543.85|533.05|543.8|533|544.6|533.8|543.6|532.8|31
1653256200000|2022-05-22 21:50:00|543.85|533.05|546.15|535.35|546.15|535.35|543.4|532.6|50
1653256500000|2022-05-22 21:55:00|546.35|535.55|545.6|534.8|546.35|535.55|545.55|534.75|8
1653256800000|2022-05-22 22:00:00|545.65|534.85|551.2|540.4|551.75|540.95|545.6|534.8|136
1653257100000|2022-05-22 22:05:00|551.45|540.65|551.6|540.8|552.1|541.3|550.6|539.8|105
1653257400000|2022-05-22 22:10:00|551.65|540.85|553.3|542.5|553.55|542.75|551.65|540.85|64
1653257700000|2022-05-22 22:15:00|553.15|542.35|553.75|542.95|553.75|542.95|552.25|541.45|112
1653258000000|2022-05-22 22:20:00|553.8|543|556.85|546.05|557.9|547.1|553|542.2|200
1653258300000|2022-05-22 22:25:00|556.8|546|554.45|543.65|556.8|546|553.85|543.05|110
1653258600000|2022-05-22 22:30:00|555.05|544.25|554.95|544.15|556.05|545.25|554.6|543.8|127
1653258900000|2022-05-22 22:35:00|554.9|544.1|555.2|544.4|555.9|545.1|554.2|543.4|87
1653259200000|2022-05-22 22:40:00|555.5|544.7|553.75|542.95|555.5|544.7|553.7|542.9|68
1653259500000|2022-05-22 22:45:00|553.7|542.9|555.5|544.7|555.5|544.7|553.05|542.25|60
1653259800000|2022-05-22 22:50:00|555.6|544.8|555.55|544.75|556.6|545.8|554.5|543.7|86
1653260100000|2022-05-22 22:55:00|555.35|544.55|552.95|542.15|555.5|544.7|552.85|542.05|101
1653260400000|2022-05-22 23:00:00|553.15|542.35|554.4|543.6|554.4|543.6|552.25|541.45|128
1653260700000|2022-05-22 23:05:00|554.6|543.8|555.9|545.1|556.6|545.8|554.2|543.4|109
1653261000000|2022-05-22 23:10:00|555.95|545.15|556.55|545.75|556.6|545.8|555.9|545.1|68
1653261300000|2022-05-22 23:15:00|556.6|545.8|557.85|547.05|558.15|547.35|556.6|545.8|89
1653261600000|2022-05-22 23:20:00|557.8|547|557.45|546.65|558.25|547.45|556.75|545.95|44
1653261900000|2022-05-22 23:25:00|557.35|546.55|557.55|546.75|559.4|548.6|556.85|546.05|104
1653262200000|2022-05-22 23:30:00|557.8|547|556.45|545.65|557.8|547|556.35|545.55|21
1653262500000|2022-05-22 23:35:00|556.35|545.55|556.35|545.55|556.6|545.8|555.8|545|31
1653262800000|2022-05-22 23:40:00|555.95|545.15|556.1|545.3|556.6|545.8|555.55|544.75|40
1653263100000|2022-05-22 23:45:00|556.3|545.5|556.55|545.75|557.85|547.05|556.3|545.5|37
1653263400000|2022-05-22 23:50:00|556.6|545.8|556.55|545.75|557.05|546.25|556.55|545.75|22
1653263700000|2022-05-22 23:55:00|556.6|545.8|553.7|542.9|557.05|546.25|553.6|542.8|62
1653264000000|2022-05-23 00:00:00|553.6|542.8|552.45|541.65|553.6|542.8|550.75|539.95|161
1653264300000|2022-05-23 00:05:00|552.6|541.8|556.8|546|556.85|546.05|552.5|541.7|120
1653264600000|2022-05-23 00:10:00|556.75|545.95|558.5|547.7|558.75|547.95|554.7|543.9|109
1653264900000|2022-05-23 00:15:00|558.25|547.45|560.4|549.6|560.9|550.1|557.55|546.75|77
1653265200000|2022-05-23 00:20:00|560.35|549.55|556.9|546.1|560.35|549.55|556.6|545.8|118
1653265500000|2022-05-23 00:25:00|556.85|546.05|554.5|543.7|556.85|546.05|554.5|543.7|79
1653265800000|2022-05-23 00:30:00|554.6|543.8|554.2|543.4|555.55|544.75|553.55|542.75|55
1653266100000|2022-05-23 00:35:00|554.55|543.75|556.35|545.55|556.55|545.75|554.25|543.45|108
1653266400000|2022-05-23 00:40:00|556.5|545.7|557.5|546.7|557.6|546.8|555.8|545|75
1653266700000|2022-05-23 00:45:00|557.45|546.65|557.55|546.75|557.9|547.1|554.85|544.05|70
1653267000000|2022-05-23 00:50:00|557.6|546.8|556.95|546.15|557.7|546.9|556.55|545.75|26
1653267300000|2022-05-23 00:55:00|557|546.2|557.55|546.75|557.55|546.75|556.55|545.75|32
1653267600000|2022-05-23 01:00:00|557.5|546.7|555.55|544.75|557.95|547.15|555.55|544.75|89
1653267900000|2022-05-23 01:05:00|555.35|544.55|553.8|543|555.85|545.05|552.9|542.1|112
1653268200000|2022-05-23 01:10:00|553.75|542.95|552.9|542.1|553.75|542.95|552.25|541.45|83
1653268500000|2022-05-23 01:15:00|552.85|542.05|550.9|540.1|553|542.2|550.9|540.1|106
1653268800000|2022-05-23 01:20:00|550.85|540.05|550.9|540.1|551.35|540.55|550|539.2|69
1653269100000|2022-05-23 01:25:00|550.85|540.05|551.35|540.55|551.5|540.7|550.5|539.7|48
1653269400000|2022-05-23 01:30:00|551|540.2|550.25|539.45|551|540.2|549.85|539.05|79
1653269700000|2022-05-23 01:35:00|550.2|539.4|549.05|538.25|550.45|539.65|548.5|537.7|72
1653270000000|2022-05-23 01:40:00|549|538.2|547.05|536.25|549|538.2|546.7|535.9|86
1653270300000|2022-05-23 01:45:00|547|536.2|548.35|537.55|548.55|537.75|547|536.2|33
1653270600000|2022-05-23 01:50:00|548.75|537.95|549.05|538.25|549.35|538.55|548.45|537.65|42
1653270900000|2022-05-23 01:55:00|549.1|538.3|547.75|536.95|549.5|538.7|547.2|536.4|70
1653271200000|2022-05-23 02:00:00|547.8|537|544.05|533.25|548.15|537.35|544|533.2|108
1653271500000|2022-05-23 02:05:00|544|533.2|544.75|533.95|545.5|534.7|544|533.2|81
1653271800000|2022-05-23 02:10:00|544.8|534|544.85|534.05|545.45|534.65|544.2|533.4|96
1653272100000|2022-05-23 02:15:00|544.8|534|544.55|533.75|545.6|534.8|544.2|533.4|96
1653272400000|2022-05-23 02:20:00|544.2|533.4|544.55|533.75|544.6|533.8|544.2|533.4|20
1653272700000|2022-05-23 02:25:00|544.5|533.7|543.75|532.95|544.5|533.7|543.75|532.95|8
1653273000000|2022-05-23 02:30:00|543.55|532.75|542.25|531.45|544|533.2|541.7|530.9|103
1653273300000|2022-05-23 02:35:00|542.2|531.4|543.55|532.75|543.95|533.15|542.2|531.4|66
1653273600000|2022-05-23 02:40:00|543.6|532.8|544.4|533.6|544.55|533.75|543.6|532.8|45
1653273900000|2022-05-23 02:45:00|544.35|533.55|545.9|535.1|545.9|535.1|544.15|533.35|62
1653274200000|2022-05-23 02:50:00|545.85|535.05|546.6|535.8|547.1|536.3|545.55|534.75|57
1653274500000|2022-05-23 02:55:00|546.9|536.1|547.35|536.55|547.6|536.8|546.6|535.8|73
1653274800000|2022-05-23 03:00:00|547.55|536.75|548.8|538|549.2|538.4|547.15|536.35|61
1653275100000|2022-05-23 03:05:00|548.85|538.05|549.05|538.25|549.6|538.8|548.5|537.7|29
1653275400000|2022-05-23 03:10:00|548.85|538.05|548.9|538.1|549.55|538.75|548.85|538.05|26
1653275700000|2022-05-23 03:15:00|548.95|538.15|548.9|538.1|549.15|538.35|548.7|537.9|16
1653276000000|2022-05-23 03:20:00|548.95|538.15|548.95|538.15|549.25|538.45|548.7|537.9|49
1653276300000|2022-05-23 03:25:00|549|538.2|547.95|537.15|549|538.2|547.9|537.1|35
1653276600000|2022-05-23 03:30:00|548.05|537.25|548.95|538.15|549.35|538.55|547.9|537.1|41
1653276900000|2022-05-23 03:35:00|548.9|538.1|548.55|537.75|549.1|538.3|547.85|537.05|47
1653277200000|2022-05-23 03:40:00|548.7|537.9|549.1|538.3|549.2|538.4|548.3|537.5|53
1653277500000|2022-05-23 03:45:00|549.05|538.25|549.75|538.95|549.85|539.05|548.75|537.95|44
1653277800000|2022-05-23 03:50:00|549.85|539.05|550.65|539.85|551.5|540.7|549.85|539.05|40
1653278100000|2022-05-23 03:55:00|550.5|539.7|550.8|540|551|540.2|550.15|539.35|31
1653278400000|2022-05-23 04:00:00|550.75|539.95|551.8|541|552|541.2|550.35|539.55|43
1653278700000|2022-05-23 04:05:00|551.85|541.05|553.9|543.1|554.3|543.5|551.55|540.75|60
1653279000000|2022-05-23 04:10:00|553.95|543.15|555.3|544.5|558.9|548.1|553.95|543.15|127
1653279300000|2022-05-23 04:15:00|555.2|544.4|557.75|546.95|557.75|546.95|554.5|543.7|90
1653279600000|2022-05-23 04:20:00|558.7|547.9|557.25|546.45|558.85|548.05|556.85|546.05|50
1653279900000|2022-05-23 04:25:00|557.35|546.55|557.95|547.15|558.6|547.8|557.35|546.55|58
1653280200000|2022-05-23 04:30:00|558|547.2|558|547.2|559.95|549.15|557.8|547|92
1653280500000|2022-05-23 04:35:00|558.05|547.25|558.2|547.4|559.05|548.25|558.05|547.25|54
1653280800000|2022-05-23 04:40:00|558.1|547.3|557.55|546.75|558.1|547.3|556.2|545.4|71
1653281100000|2022-05-23 04:45:00|558|547.2|557.2|546.4|558.6|547.8|557.15|546.35|34
1653281400000|2022-05-23 04:50:00|557.05|546.25|554.65|543.85|557.2|546.4|554.5|543.7|59
1653281700000|2022-05-23 04:55:00|554.5|543.7|554.65|543.85|554.65|543.85|554|543.2|20
1653282000000|2022-05-23 05:00:00|555.05|544.25|556.6|545.8|556.6|545.8|554.85|544.05|51
1653282300000|2022-05-23 05:05:00|556.8|546|557.6|546.8|557.6|546.8|556.2|545.4|49
1653282600000|2022-05-23 05:10:00|557.4|546.6|557.6|546.8|557.6|546.8|556.25|545.45|58
1653282900000|2022-05-23 05:15:00|557.45|546.65|556.5|545.7|557.8|547|556.05|545.25|71
1653283200000|2022-05-23 05:20:00|556.3|545.5|558.45|547.65|558.45|547.65|556.2|545.4|40
1653283500000|2022-05-23 05:25:00|558.1|547.3|556.55|545.75|558.1|547.3|556.25|545.45|34
1653283800000|2022-05-23 05:30:00|556.5|545.7|555.75|544.95|556.6|545.8|555.15|544.35|41
1653284100000|2022-05-23 05:35:00|555.6|544.8|555.55|544.75|556.35|545.55|555.2|544.4|81
1653284400000|2022-05-23 05:40:00|555.6|544.8|556.55|545.75|556.6|545.8|555.45|544.65|53
1653284700000|2022-05-23 05:45:00|557.05|546.25|560.6|549.8|560.6|549.8|557.05|546.25|43
1653285000000|2022-05-23 05:50:00|560.55|549.75|561.75|550.95|563.1|552.3|560.55|549.75|32
1653285300000|2022-05-23 05:55:00|561.7|550.9|561.6|550.8|562.6|551.8|560.5|549.7|42
1653285600000|2022-05-23 06:00:00|561.55|550.75|562.95|552.15|563.05|552.25|560.75|549.95|53
1653285900000|2022-05-23 06:05:00|563|552.2|564.8|554|564.8|554|562.05|551.25|83
1653286200000|2022-05-23 06:10:00|564.75|553.95|565.15|554.35|566.05|555.25|563.6|552.8|93
1653286500000|2022-05-23 06:15:00|565.2|554.4|566.25|555.45|568.25|557.45|564.2|553.4|104
1653286800000|2022-05-23 06:20:00|566.2|555.4|569.8|559|569.95|559.15|566.2|555.4|93
1653287100000|2022-05-23 06:25:00|569.85|559.05|567.55|556.75|569.85|559.05|567.4|556.6|64
1653287400000|2022-05-23 06:30:00|567.7|556.9|567.6|556.8|568.05|557.25|566.75|555.95|55
1653287700000|2022-05-23 06:35:00|567.85|557.05|568.55|557.75|569.2|558.4|567.8|557|66
1653288000000|2022-05-23 06:40:00|568.6|557.8|572.25|561.45|574.3|563.5|568.6|557.8|140
1653288300000|2022-05-23 06:45:00|572.45|561.65|573.1|562.3|573.85|563.05|572.05|561.25|128
1653288600000|2022-05-23 06:50:00|572.8|562|573.85|563.05|574.55|563.75|572.75|561.95|99
1653288900000|2022-05-23 06:55:00|573.8|563|575.7|564.9|575.75|564.95|573.15|562.35|75
1653289200000|2022-05-23 07:00:00|575.75|564.95|574.95|564.15|577.1|566.3|574.95|564.15|113
1653289500000|2022-05-23 07:05:00|574.65|563.85|574.9|564.1|576.1|565.3|573.8|563|118
1653289800000|2022-05-23 07:10:00|574.95|564.15|576.55|565.75|577|566.2|574.95|564.15|123
1653290100000|2022-05-23 07:15:00|576.8|566|582.25|571.45|583.15|572.35|576.7|565.9|185
1653290400000|2022-05-23 07:20:00|582.15|571.35|583.15|572.35|583.95|573.15|580.65|569.85|275
1653290700000|2022-05-23 07:25:00|583.2|572.4|583.45|572.65|584.85|574.05|582.75|571.95|265
1653291000000|2022-05-23 07:30:00|583.6|572.8|590.25|579.45|591.1|580.3|583|572.2|211
1653291300000|2022-05-23 07:35:00|590.8|580|592.45|581.65|596.6|585.8|590.8|580|295
1653291600000|2022-05-23 07:40:00|592.5|581.7|594|583.2|594.6|583.8|591.15|580.35|304
1653291900000|2022-05-23 07:45:00|593.95|583.15|596.1|585.3|596.75|585.95|591.25|580.45|236
1653292200000|2022-05-23 07:50:00|596.2|585.4|598.45|587.65|599.8|589|596.2|585.4|182
1653292500000|2022-05-23 07:55:00|598.25|587.45|597.75|586.95|598.8|588|596.2|585.4|131
1653292800000|2022-05-23 08:00:00|597.8|587|597.55|586.75|600.05|589.25|595.75|584.95|216
1653293100000|2022-05-23 08:05:00|597.65|586.85|599.85|589.05|602.6|591.8|597.2|586.4|147
1653293400000|2022-05-23 08:10:00|599.9|589.1|596.85|586.05|600.1|589.3|596.85|586.05|139
1653293700000|2022-05-23 08:15:00|596.8|586|587.55|576.75|596.8|586|584.9|574.1|241
1653294000000|2022-05-23 08:20:00|587.6|576.8|589.55|578.75|589.9|579.1|587.25|576.45|104
1653294300000|2022-05-23 08:25:00|589.5|578.7|588.55|577.75|590.6|579.8|587.9|577.1|134
1653294600000|2022-05-23 08:30:00|588.25|577.45|585.8|575|588.9|578.1|584.85|574.05|141
1653294900000|2022-05-23 08:35:00|585.6|574.8|586.35|575.55|587.4|576.6|583.95|573.15|184
1653295200000|2022-05-23 08:40:00|585.9|575.1|586.95|576.15|588.35|577.55|585.9|575.1|164
1653295500000|2022-05-23 08:45:00|586.9|576.1|588.5|577.7|588.6|577.8|584.7|573.9|224
1653295800000|2022-05-23 08:50:00|588.55|577.75|589.3|578.5|590.6|579.8|588.3|577.5|140
1653296100000|2022-05-23 08:55:00|588.85|578.05|587.85|577.05|590.35|579.55|587.85|577.05|181
1653296400000|2022-05-23 09:00:00|587.8|577|583.8|573|587.95|577.15|583.75|572.95|190
1653296700000|2022-05-23 09:05:00|584.35|573.55|582.9|572.1|584.35|573.55|581.9|571.1|118
1653297000000|2022-05-23 09:10:00|582.85|572.05|584.6|573.8|585|574.2|582.45|571.65|84
1653297300000|2022-05-23 09:15:00|584.4|573.6|583.35|572.55|584.6|573.8|582.4|571.6|119
1653297600000|2022-05-23 09:20:00|583.5|572.7|583.85|573.05|584.15|573.35|583.35|572.55|66
1653297900000|2022-05-23 09:25:00|584.15|573.35|586.35|575.55|586.35|575.55|582.75|571.95|56
1653298200000|2022-05-23 09:30:00|586.45|575.65|588|577.2|588.55|577.75|586.45|575.65|177
1653298500000|2022-05-23 09:35:00|588.05|577.25|587.9|577.1|589.6|578.8|587.2|576.4|181
1653298800000|2022-05-23 09:40:00|587.85|577.05|587.25|576.45|596.25|585.45|586.2|575.4|268
1653299100000|2022-05-23 09:45:00|587.2|576.4|587.25|576.45|588.55|577.75|585.85|575.05|189
1653299400000|2022-05-23 09:50:00|587.2|576.4|590.3|579.5|590.3|579.5|586.9|576.1|155
1653299700000|2022-05-23 09:55:00|590.1|579.3|590.75|579.95|591.5|580.7|590.1|579.3|147
1653300000000|2022-05-23 10:00:00|590.7|579.9|589.5|578.7|591.65|580.85|588.55|577.75|183
1653300300000|2022-05-23 10:05:00|589.8|579|590.5|579.7|590.8|580|589.6|578.8|68
1653300600000|2022-05-23 10:10:00|590.55|579.75|593.4|582.6|593.4|582.6|590.5|579.7|99
1653300900000|2022-05-23 10:15:00|593.2|582.4|590.8|580|593.2|582.4|590.45|579.65|77
1653301200000|2022-05-23 10:20:00|590.75|579.95|589.25|578.45|591.7|580.9|588.85|578.05|134
1653301500000|2022-05-23 10:25:00|589.3|578.5|589.75|578.95|590.1|579.3|588.6|577.8|95
1653301800000|2022-05-23 10:30:00|589.8|579|586.8|576|590.1|579.3|585.8|575|97
1653302100000|2022-05-23 10:35:00|586.95|576.15|587.4|576.6|587.45|576.65|586.4|575.6|100
1653302400000|2022-05-23 10:40:00|587.15|576.35|588.75|577.95|588.9|578.1|587.05|576.25|54
1653302700000|2022-05-23 10:45:00|588.7|577.9|588.2|577.4|589.4|578.6|587.3|576.5|84
1653303000000|2022-05-23 10:50:00|588.15|577.35|586.4|575.6|588.15|577.35|585.55|574.75|94
1653303300000|2022-05-23 10:55:00|586.1|575.3|588.55|577.75|588.75|577.95|586|575.2|69
1653303600000|2022-05-23 11:00:00|588.6|577.8|589.6|578.8|590.15|579.35|588|577.2|124
1653303900000|2022-05-23 11:05:00|589.8|579|589.2|578.4|590.2|579.4|588.6|577.8|106
1653304200000|2022-05-23 11:10:00|589.1|578.3|590.9|580.1|591.2|580.4|588.95|578.15|85
1653304500000|2022-05-23 11:15:00|590.3|579.5|590.75|579.95|591.1|580.3|590.3|579.5|15
1653304800000|2022-05-23 11:20:00|590.7|579.9|588.95|578.15|590.7|579.9|588.6|577.8|190
1653305100000|2022-05-23 11:25:00|589|578.2|588.2|577.4|589.65|578.85|588.2|577.4|166
1653305400000|2022-05-23 11:30:00|588.15|577.35|587.2|576.4|589.35|578.55|587.2|576.4|81
1653305700000|2022-05-23 11:35:00|587.15|576.35|587.8|577|587.8|577|586.45|575.65|107
1653306000000|2022-05-23 11:40:00|587.7|576.9|587.55|576.75|588.8|578|586.55|575.75|113
1653306300000|2022-05-23 11:45:00|587.5|576.7|585.9|575.1|587.55|576.75|584.75|573.95|113
1653306600000|2022-05-23 11:50:00|585.95|575.15|586.05|575.25|586.9|576.1|583.85|573.05|83
1653306900000|2022-05-23 11:55:00|585.95|575.15|587.4|576.6|587.4|576.6|585.8|575|39
1653307200000|2022-05-23 12:00:00|587.5|576.7|588.35|577.55|588.45|577.65|582.8|572|102
1653307500000|2022-05-23 12:05:00|588.45|577.65|589.35|578.55|590.3|579.5|588.45|577.65|62
1653307800000|2022-05-23 12:10:00|588.8|578|588.3|577.5|589.25|578.45|587.55|576.75|98
1653308100000|2022-05-23 12:15:00|588.55|577.75|589.55|578.75|590.4|579.6|588.55|577.75|112
1653308400000|2022-05-23 12:20:00|589.6|578.8|589|578.2|590.1|579.3|587.9|577.1|79
1653308700000|2022-05-23 12:25:00|588.95|578.15|588.95|578.15|589.95|579.15|588|577.2|114
1653309000000|2022-05-23 12:30:00|589.05|578.25|585.8|575|589.75|578.95|585.55|574.75|129
1653309300000|2022-05-23 12:35:00|585.85|575.05|586.5|575.7|586.9|576.1|585.8|575|63
1653309600000|2022-05-23 12:40:00|586.25|575.45|586.5|575.7|586.85|576.05|584.95|574.15|69
1653309900000|2022-05-23 12:45:00|586.45|575.65|587.55|576.75|588.8|578|585.55|574.75|94
1653310200000|2022-05-23 12:50:00|587.6|576.8|587.6|576.8|588.35|577.55|587.05|576.25|57
1653310500000|2022-05-23 12:55:00|587.55|576.75|584.5|573.7|587.7|576.9|583.7|572.9|159
1653310800000|2022-05-23 13:00:00|584.3|573.5|580.4|569.6|584.3|573.5|578.55|567.75|199
1653311100000|2022-05-23 13:05:00|580.05|569.25|582.04|571.24|582.32|571.52|579.55|568.75|269
1653311400000|2022-05-23 13:10:00|582.08|571.28|583.8|573|584.16|573.36|582.04|571.24|500
1653311700000|2022-05-23 13:15:00|583.79|572.99|584.64|573.84|585.62|574.82|582.71|571.91|462
1653312000000|2022-05-23 13:20:00|584.63|573.83|583.73|572.93|585.25|574.45|583.7|572.9|398
1653312300000|2022-05-23 13:25:00|583.74|572.94|581.9|571.1|583.75|572.95|581.89|571.09|527
1653312600000|2022-05-23 13:30:00|581.91|571.11|582.22|571.42|586.28|575.48|580.83|570.03|851
1653312900000|2022-05-23 13:35:00|582.19|571.39|578.12|567.32|583.6|572.8|575.98|565.18|795
1653313200000|2022-05-23 13:40:00|578.15|567.35|581.62|570.82|581.63|570.83|575.31|564.51|846
1653313500000|2022-05-23 13:45:00|581.42|570.62|583.69|572.89|584.3|573.5|580.56|569.76|740
1653313800000|2022-05-23 13:50:00|583.71|572.91|581.45|570.65|584.43|573.63|581.43|570.63|729
1653314100000|2022-05-23 13:55:00|581.44|570.64|578.83|568.03|582.3|571.5|578.66|567.86|651
1653314400000|2022-05-23 14:00:00|578.88|568.08|574.22|563.42|579.34|568.54|573.85|563.05|849
1653314700000|2022-05-23 14:05:00|574.21|563.41|573.87|563.07|575.38|564.58|572.06|561.26|770
1653315000000|2022-05-23 14:10:00|573.83|563.03|575.64|564.84|576.88|566.08|573.44|562.64|680
1653315300000|2022-05-23 14:15:00|575.63|564.83|578.74|567.94|579.39|568.59|575.6|564.8|681
1653315600000|2022-05-23 14:20:00|578.7|567.9|578.2|567.4|578.82|568.02|576.65|565.85|710
1653315900000|2022-05-23 14:25:00|578.13|567.33|579.62|568.82|579.62|568.82|575.89|565.09|636
1653316200000|2022-05-23 14:30:00|579.73|568.93|582.79|571.99|583.17|572.37|578.59|567.79|691
1653316500000|2022-05-23 14:35:00|582.8|572|582.84|572.04|584.42|573.62|582.36|571.56|620
1653316800000|2022-05-23 14:40:00|582.85|572.05|581.5|570.7|583.81|573.01|580.76|569.96|556
1653317100000|2022-05-23 14:45:00|581.51|570.71|581.53|570.73|583.16|572.36|580.55|569.75|585
1653317400000|2022-05-23 14:50:00|581.49|570.69|577.55|571.75|582.07|572.34|576.43|569.82|607
1653317700000|2022-05-23 14:55:00|577.51|571.71|578.42|572.62|578.51|572.71|576.42|570.62|587
1653318000000|2022-05-23 15:00:00|578.43|572.63|582.06|576.26|582.06|576.26|577.97|572.17|608
1653318300000|2022-05-23 15:05:00|582.04|576.24|583.4|577.6|583.78|577.98|582.04|576.24|565
1653318600000|2022-05-23 15:10:00|583.39|577.59|585.47|579.67|585.55|579.75|582.91|577.11|517
1653318900000|2022-05-23 15:15:00|585.44|579.64|583.7|577.9|586.61|580.81|583.2|577.4|583
1653319200000|2022-05-23 15:20:00|583.64|577.84|584.27|578.47|585.31|579.51|583.29|577.49|527
1653319500000|2022-05-23 15:25:00|584.3|578.5|583.67|577.87|584.92|579.12|583.21|577.41|461
1653319800000|2022-05-23 15:30:00|583.69|577.89|584.26|578.46|585.82|580.02|583.37|577.57|532
1653320100000|2022-05-23 15:35:00|584.27|578.47|585.23|579.43|585.57|579.77|583.53|577.73|495
1653320400000|2022-05-23 15:40:00|585.26|579.46|586.1|580.3|586.53|580.73|584.46|578.66|412
1653320700000|2022-05-23 15:45:00|586.07|580.27|583.68|577.88|586.9|581.1|583.29|577.49|555
1653321000000|2022-05-23 15:50:00|583.67|577.87|583.67|577.87|583.78|577.98|582.8|577|454
1653321300000|2022-05-23 15:55:00|583.65|577.85|583.08|577.28|584.19|578.39|583.05|577.25|409
1653321600000|2022-05-23 16:00:00|583.07|577.27|585.76|579.96|585.93|580.13|583.03|577.23|517
1653321900000|2022-05-23 16:05:00|585.72|579.92|587.35|581.55|588.26|582.46|585.56|579.76|512
1653322200000|2022-05-23 16:10:00|587.36|581.56|587.89|582.09|588.19|582.39|586.39|580.59|482
1653322500000|2022-05-23 16:15:00|587.9|582.1|589.61|583.81|589.61|583.81|587.9|582.1|443
1653322800000|2022-05-23 16:20:00|589.68|583.88|594.35|588.55|594.37|588.57|589.47|583.67|537
1653323100000|2022-05-23 16:25:00|594.36|588.56|592.43|586.63|594.42|588.62|592.38|586.58|538
1653323400000|2022-05-23 16:30:00|592.4|586.6|590.17|584.37|592.45|586.65|589.27|583.47|488
1653323700000|2022-05-23 16:35:00|590.2|584.4|593.18|587.38|593.18|587.38|589.78|583.98|389
1653324000000|2022-05-23 16:40:00|593.16|587.36|591.44|585.64|593.33|587.53|591.33|585.53|386
1653324300000|2022-05-23 16:45:00|591.45|585.65|588.79|582.99|591.7|585.9|588.71|582.91|517
1653324600000|2022-05-23 16:50:00|588.78|582.98|586.33|580.53|589.03|583.23|586.24|580.44|478
1653324900000|2022-05-23 16:55:00|586.34|580.54|588.12|582.32|588.73|582.93|585.94|580.14|345
1653325200000|2022-05-23 17:00:00|588.14|582.34|585.37|579.57|588.49|582.69|584.2|578.4|592
1653325500000|2022-05-23 17:05:00|585.35|579.55|586.5|580.7|586.5|580.7|584.74|578.94|529
1653325800000|2022-05-23 17:10:00|586.49|580.69|587.09|581.29|587.71|581.91|586.15|580.35|487
1653326100000|2022-05-23 17:15:00|587.12|581.32|585.06|579.26|587.13|581.33|582.73|576.93|560
1653326400000|2022-05-23 17:20:00|584.77|578.97|586.19|580.39|586.61|580.81|584.13|578.33|366
1653326700000|2022-05-23 17:25:00|586.18|580.38|586.95|581.15|587.25|581.45|585.98|580.18|353
1653327000000|2022-05-23 17:30:00|586.97|581.17|587.56|581.76|587.73|581.93|584.68|578.88|393
1653327300000|2022-05-23 17:35:00|587.55|581.75|589.05|583.25|589.4|583.6|586.98|581.18|388
1653327600000|2022-05-23 17:40:00|588.94|583.14|587.45|581.65|589.24|583.44|587.05|581.25|394
1653327900000|2022-05-23 17:45:00|587.44|581.64|588.13|582.33|588.82|583.02|586.81|581.01|389
1653328200000|2022-05-23 17:50:00|588.1|582.3|585.79|579.99|588.1|582.3|585.54|579.74|353
1653328500000|2022-05-23 17:55:00|585.78|579.98|584.9|579.1|585.79|579.99|584.5|578.7|356
1653328800000|2022-05-23 18:00:00|584.91|579.11|583.87|578.07|585.44|579.64|582.85|577.05|430
1653329100000|2022-05-23 18:05:00|583.75|577.95|586.42|580.62|586.57|580.77|583.54|577.74|348
1653329400000|2022-05-23 18:10:00|586.43|580.63|587.45|581.65|587.76|581.96|586.42|580.62|294
1653329700000|2022-05-23 18:15:00|587.44|581.64|586.48|580.68|587.48|581.68|585.5|579.7|391
1653330000000|2022-05-23 18:20:00|586.49|580.69|585.5|579.7|586.83|581.03|584.94|579.14|299
1653330300000|2022-05-23 18:25:00|585.43|579.63|585.6|579.8|585.71|579.91|584.84|579.04|284
1653330600000|2022-05-23 18:30:00|585.61|579.81|587.11|581.31|587.11|581.31|584.04|578.24|306
1653330900000|2022-05-23 18:35:00|586.89|581.09|585.41|579.61|587.12|581.32|583.7|577.9|461
1653331200000|2022-05-23 18:40:00|585.45|579.65|587.41|581.61|587.41|581.61|584.09|578.29|392
1653331500000|2022-05-23 18:45:00|587.44|581.64|586.27|580.47|588.39|582.59|585.88|580.08|453
1653331800000|2022-05-23 18:50:00|586.3|580.5|579.3|573.5|587.06|581.26|579.15|573.35|556
1653332100000|2022-05-23 18:55:00|579.27|573.47|577.49|571.69|579.92|574.12|576.13|570.33|622
1653332400000|2022-05-23 19:00:00|577.45|571.65|573.18|567.38|577.53|571.73|572.1|566.3|717
1653332700000|2022-05-23 19:05:00|573.2|567.4|575.38|569.58|575.68|569.88|572.88|567.08|556
1653333000000|2022-05-23 19:10:00|575.41|569.61|571.79|565.99|575.41|569.61|571.34|565.54|649
1653333300000|2022-05-23 19:15:00|571.81|566.01|572.39|566.59|572.39|566.59|565.67|559.87|859
1653333600000|2022-05-23 19:20:00|572.36|566.56|567.55|561.75|572.55|566.75|566.64|560.84|703
1653333900000|2022-05-23 19:25:00|567.59|561.79|563.95|558.15|567.71|561.91|563.03|557.23|731
1653334200000|2022-05-23 19:30:00|564.17|558.37|567.66|561.86|567.67|561.87|563.16|557.36|640
1653334500000|2022-05-23 19:35:00|567.65|561.85|565.69|559.89|567.86|562.06|564.9|559.1|671
1653334800000|2022-05-23 19:40:00|565.67|559.87|564.37|558.57|566.94|561.14|563.25|557.45|656
1653335100000|2022-05-23 19:45:00|564.4|558.6|563.89|558.09|564.8|559|562.7|556.9|566
1653335400000|2022-05-23 19:50:00|563.97|558.17|564.1|558.3|568.16|562.36|563.09|557.29|677
1653335700000|2022-05-23 19:55:00|564.07|558.27|561.58|555.78|564.91|559.11|561.4|555.6|617
1653336000000|2022-05-23 20:00:00|561.63|555.83|565.47|559.67|566.93|561.13|560.08|554.28|705
1653336300000|2022-05-23 20:05:00|565.64|559.84|567.26|561.46|568.19|562.39|564.1|558.3|612
1653336600000|2022-05-23 20:10:00|567.32|561.52|564.65|558.85|567.56|561.76|564.32|558.52|506
1653336900000|2022-05-23 20:15:00|564.64|558.84|567.79|561.99|569.52|563.72|564.55|558.75|594
1653337200000|2022-05-23 20:20:00|567.74|561.94|566.36|560.56|568.61|562.81|566.23|560.43|476
1653337500000|2022-05-23 20:25:00|566.37|560.57|568.26|562.46|568.53|562.73|566.37|560.57|468
1653337800000|2022-05-23 20:30:00|568.27|562.47|569.43|563.63|570.37|564.57|568.27|562.47|433
1653338100000|2022-05-23 20:35:00|569.47|563.67|567.42|561.62|569.81|564.01|567.42|561.62|454
1653338400000|2022-05-23 20:40:00|567.43|561.63|568.32|562.52|569|563.2|566.81|561.01|434
1653338700000|2022-05-23 20:45:00|568.42|562.62|569.33|563.53|570.36|564.56|568.36|562.56|446
1653339000000|2022-05-23 20:50:00|569.36|563.56|567.64|561.84|570.14|564.34|566.44|560.64|454
1653339300000|2022-05-23 20:55:00|567.63|561.83|569.02|563.22|569.04|563.24|566.85|561.05|426
1653339600000|2022-05-23 21:00:00|569.01|563.21|567.45|561.65|569.01|563.21|567.35|561.55|386
1653339900000|2022-05-23 21:05:00|567.44|561.64|574.05|568.25|577.47|571.67|567.44|561.64|587
1653340200000|2022-05-23 21:10:00|574.06|568.26|573.77|567.97|574.94|569.14|572.74|566.94|582
1653340500000|2022-05-23 21:15:00|573.84|568.04|576|570.2|576.35|570.55|573.65|567.85|374
1653340800000|2022-05-23 21:20:00|575.99|570.19|576.36|570.56|576.51|570.71|575.19|569.39|428
1653341100000|2022-05-23 21:25:00|576.37|570.57|577.7|571.9|577.74|571.94|575.59|569.79|402
1653341400000|2022-05-23 21:30:00|577.75|571.95|581.88|576.08|582.17|576.37|577.51|571.71|461
1653341700000|2022-05-23 21:35:00|581.89|576.09|578.96|573.16|581.89|576.09|578.6|572.8|256
1653342000000|2022-05-23 21:40:00|578.93|573.13|579.22|573.42|579.22|573.42|577.8|572|310
1653342300000|2022-05-23 21:45:00|579.23|573.43|576.78|570.98|580.26|574.46|576.7|570.9|402
1653342600000|2022-05-23 21:50:00|576.79|570.99|576.47|570.67|576.95|571.15|576.09|570.29|331
1653342900000|2022-05-23 21:55:00|576.48|570.68|575.21|569.41|576.61|570.81|575.13|569.33|462
1653343200000|2022-05-23 22:00:00|575.13|569.33|568.62|562.82|575.57|569.77|568.61|562.81|582
1653343500000|2022-05-23 22:05:00|568.48|562.68|568.28|562.48|569.59|563.79|565.77|559.97|542
1653343800000|2022-05-23 22:10:00|568.29|562.49|569.12|563.32|570.02|564.22|568.2|562.4|402
1653344100000|2022-05-23 22:15:00|569.07|563.27|568.14|562.34|569.36|563.56|567.38|561.58|420
1653344400000|2022-05-23 22:20:00|568.13|562.33|563.43|557.63|568.56|562.76|561.62|555.82|528
1653344700000|2022-05-23 22:25:00|563.41|557.61|560.21|554.41|564.51|558.71|559.6|553.8|595
1653345000000|2022-05-23 22:30:00|560.23|554.43|559.29|553.49|562.61|556.81|557.11|551.31|573
1653345300000|2022-05-23 22:35:00|559.3|553.5|562.29|556.49|562.56|556.76|559.02|553.22|465
1653345600000|2022-05-23 22:40:00|562.33|556.53|560|554.2|562.77|556.97|559.35|553.55|378
1653345900000|2022-05-23 22:45:00|559.75|553.95|561.08|555.28|561.79|555.99|559.72|553.92|384
1653346200000|2022-05-23 22:50:00|561.09|555.29|563.8|558|563.87|558.07|560.07|554.27|426
1653346500000|2022-05-23 22:55:00|563.79|557.99|565.86|560.06|565.91|560.11|563.29|557.49|356
1653346800000|2022-05-23 23:00:00|565.85|560.05|564.88|559.08|565.88|560.08|564.07|558.27|441
1653347100000|2022-05-23 23:05:00|564.86|559.06|565.01|559.21|565.2|559.4|562.2|556.4|512
1653347400000|2022-05-23 23:10:00|565.11|559.31|561.02|555.22|565.11|559.31|560.99|555.19|502
1653347700000|2022-05-23 23:15:00|561.01|555.21|558.34|552.54|562.95|557.15|555.37|549.57|644
1653348000000|2022-05-23 23:20:00|558.43|552.63|563.3|557.5|563.3|557.5|558.43|552.63|669
1653348300000|2022-05-23 23:25:00|563.34|557.54|561.67|555.87|563.36|557.56|561.02|555.22|519
1653348600000|2022-05-23 23:30:00|561.72|555.92|564.6|558.8|565.72|559.92|561.65|555.85|507
1653348900000|2022-05-23 23:35:00|564.64|558.84|564.03|558.23|564.94|559.14|563|557.2|473
1653349200000|2022-05-23 23:40:00|564.02|558.22|564.45|558.65|564.76|558.96|562.83|557.03|483
1653349500000|2022-05-23 23:45:00|564.46|558.66|563.8|558|565.75|559.95|563.44|557.64|561
1653349800000|2022-05-23 23:50:00|563.81|558.01|565.01|559.21|565.68|559.88|563.36|557.56|388
1653350100000|2022-05-23 23:55:00|564.99|559.19|565.19|559.39|565.62|559.82|564.66|558.86|335
1653350400000|2022-05-24 00:00:00|565.3|559.5|568.97|563.17|569.47|563.67|563.22|557.42|688
1653350700000|2022-05-24 00:05:00|568.8|563|570.13|564.33|571.69|565.89|567.25|561.45|623
1653351000000|2022-05-24 00:10:00|570.14|564.34|570.21|564.41|570.26|564.46|568.16|562.36|503
1653351300000|2022-05-24 00:15:00|570.14|564.34|570.03|564.23|570.99|565.19|569.24|563.44|511
1653351600000|2022-05-24 00:20:00|570.02|564.22|568.97|563.17|570.03|564.23|568.14|562.34|391
1653351900000|2022-05-24 00:25:00|568.94|563.14|571.09|565.29|571.61|565.81|568.93|563.13|497
1653352200000|2022-05-24 00:30:00|571.14|565.34|571.48|565.68|571.67|565.87|570.6|564.8|437
1653352500000|2022-05-24 00:35:00|571.57|565.77|573.74|567.94|574.31|568.51|571.45|565.65|478
1653352800000|2022-05-24 00:40:00|573.72|567.92|572.51|566.71|574.32|568.52|571.99|566.19|506
1653353100000|2022-05-24 00:45:00|572.4|566.6|572.21|566.41|572.4|566.6|571.14|565.34|319
1653353400000|2022-05-24 00:50:00|572.2|566.4|569.57|563.77|572.2|566.4|569.15|563.35|471
1653353700000|2022-05-24 00:55:00|569.6|563.8|568.68|562.88|570.08|564.28|568.34|562.54|387
1653354000000|2022-05-24 01:00:00|568.71|562.91|569.83|564.03|570.22|564.42|567.11|561.31|503
1653354300000|2022-05-24 01:05:00|569.82|564.02|570.18|564.38|571|565.2|568.87|563.07|489
1653354600000|2022-05-24 01:10:00|570.14|564.34|569.96|564.16|571.86|566.06|569.2|563.4|522
1653354900000|2022-05-24 01:15:00|569.93|564.13|567.17|561.37|570.21|564.41|567.11|561.31|449
1653355200000|2022-05-24 01:20:00|567.16|561.36|567.81|562.01|567.85|562.05|566.31|560.51|489
1653355500000|2022-05-24 01:25:00|567.82|562.02|568.98|563.18|569.16|563.36|567.8|562|439
1653355800000|2022-05-24 01:30:00|569|563.2|568.74|562.94|569|563.2|566.64|560.84|542
1653356100000|2022-05-24 01:35:00|568.72|562.92|569.41|563.61|569.57|563.77|568.13|562.33|394
1653356400000|2022-05-24 01:40:00|569.43|563.63|568.79|562.99|569.64|563.84|568.19|562.39|359
1653356700000|2022-05-24 01:45:00|568.76|562.96|571.68|565.88|571.74|565.94|568.69|562.89|432
1653357000000|2022-05-24 01:50:00|571.67|565.87|573.45|567.65|574.17|568.37|571.67|565.87|428
1653357300000|2022-05-24 01:55:00|573.42|567.62|573.47|567.67|574.28|568.48|573.39|567.59|328
1653357600000|2022-05-24 02:00:00|573.48|567.68|574.41|568.61|575.62|569.82|573.44|567.64|381
1653357900000|2022-05-24 02:05:00|574.43|568.63|574.36|568.56|575.42|569.62|574.33|568.53|272
1653358200000|2022-05-24 02:10:00|574.37|568.57|574|568.2|574.4|568.6|573.46|567.66|432
1653358500000|2022-05-24 02:15:00|574.01|568.21|572.83|567.03|574.41|568.61|572.37|566.57|333
1653358800000|2022-05-24 02:20:00|572.85|567.05|575.12|569.32|575.38|569.58|572.23|566.43|410
1653359100000|2022-05-24 02:25:00|575.03|569.23|573.21|567.41|576.31|570.51|573.17|567.37|450
1653359400000|2022-05-24 02:30:00|573.19|567.39|572.16|566.36|573.45|567.65|571.97|566.17|496
1653359700000|2022-05-24 02:35:00|572.17|566.37|572.63|566.83|572.89|567.09|571.96|566.16|396
1653360000000|2022-05-24 02:40:00|572.62|566.82|572.44|566.64|573.16|567.36|571.86|566.06|379
1653360300000|2022-05-24 02:45:00|572.45|566.65|573.26|567.46|574.01|568.21|571.94|566.14|433
1653360600000|2022-05-24 02:50:00|573.27|567.47|573.47|567.67|574.03|568.23|572.37|566.57|394
1653360900000|2022-05-24 02:55:00|573.46|567.66|573.53|567.73|574.78|568.98|573.16|567.36|352
1653361200000|2022-05-24 03:00:00|573.54|567.74|573.41|567.61|574.06|568.26|572.11|566.31|464
1653361500000|2022-05-24 03:05:00|573.42|567.62|574.75|568.95|574.96|569.16|572.92|567.12|403
1653361800000|2022-05-24 03:10:00|574.76|568.96|574.92|569.12|574.94|569.14|574.08|568.28|359
1653362100000|2022-05-24 03:15:00|574.89|569.09|575.16|569.36|575.83|570.03|574.17|568.37|374
1653362400000|2022-05-24 03:20:00|575.17|569.37|576.04|570.24|576.05|570.25|574.92|569.12|345
1653362700000|2022-05-24 03:25:00|576.03|570.23|574.4|568.6|576.03|570.23|574.39|568.59|386
1653363000000|2022-05-24 03:30:00|574.41|568.61|575.93|570.13|576.63|570.83|574.3|568.5|399
1653363300000|2022-05-24 03:35:00|575.94|570.14|575.16|569.36|576.07|570.27|574.97|569.17|354
1653363600000|2022-05-24 03:40:00|575.14|569.34|575.48|569.68|576.15|570.35|574.86|569.06|253
1653363900000|2022-05-24 03:45:00|575.43|569.63|575.4|569.6|576.32|570.52|575.27|569.47|349
1653364200000|2022-05-24 03:50:00|575.39|569.59|575.3|569.5|575.48|569.68|574.29|568.49|434
1653364500000|2022-05-24 03:55:00|575.31|569.51|577.31|571.51|577.31|571.51|574.9|569.1|305
1653364800000|2022-05-24 04:00:00|577.28|571.48|572.78|566.98|577.79|571.99|571.84|566.04|474
1653365100000|2022-05-24 04:05:00|572.82|567.02|574.52|568.72|574.55|568.75|572.39|566.59|305
1653365400000|2022-05-24 04:10:00|574.51|568.71|573.53|567.73|575.02|569.22|573.53|567.73|369
1653365700000|2022-05-24 04:15:00|573.48|567.68|574.31|568.51|574.74|568.94|573.11|567.31|387
1653366000000|2022-05-24 04:20:00|574.35|568.55|575.96|570.16|576.31|570.51|574.26|568.46|363
1653366300000|2022-05-24 04:25:00|575.93|570.13|576.94|571.14|577.91|572.11|575.93|570.13|326
1653366600000|2022-05-24 04:30:00|576.95|571.15|577.44|571.64|578.48|572.68|576.94|571.14|321
1653366900000|2022-05-24 04:35:00|577.45|571.65|578.29|572.49|578.66|572.86|576.26|570.46|362
1653367200000|2022-05-24 04:40:00|578.28|572.48|579.04|573.24|579.93|574.13|577.45|571.65|470
1653367500000|2022-05-24 04:45:00|579.03|573.23|580.74|574.94|580.81|575.01|579.03|573.23|454
1653367800000|2022-05-24 04:50:00|580.8|575|578.69|572.89|584.4|578.6|578.42|572.62|573
1653368100000|2022-05-24 04:55:00|578.7|572.9|576.86|571.06|578.71|572.91|576.39|570.59|403
1653368400000|2022-05-24 05:00:00|576.85|571.05|577.3|571.5|577.3|571.5|575.34|569.54|373
1653368700000|2022-05-24 05:05:00|577.31|571.51|577.52|571.72|578.16|572.36|577.19|571.39|423
1653369000000|2022-05-24 05:10:00|577.47|571.67|575.21|569.41|577.57|571.77|575.19|569.39|364
1653369300000|2022-05-24 05:15:00|575.19|569.39|574.7|568.9|575.35|569.55|573.97|568.17|468
1653369600000|2022-05-24 05:20:00|574.69|568.89|574.1|568.3|575.45|569.65|574.07|568.27|296
1653369900000|2022-05-24 05:25:00|574.11|568.31|572.8|567|574.11|568.31|572.67|566.87|518
1653370200000|2022-05-24 05:30:00|572.79|566.99|574.24|568.44|575.2|569.4|571.91|566.11|483
1653370500000|2022-05-24 05:35:00|574.25|568.45|571.81|566.01|574.44|568.64|570.94|565.14|512
1653370800000|2022-05-24 05:40:00|571.82|566.02|569.6|563.8|572.23|566.43|568.75|562.95|526
1653371100000|2022-05-24 05:45:00|569.61|563.81|570.77|564.97|571.06|565.26|569.24|563.44|497
1653371400000|2022-05-24 05:50:00|570.78|564.98|570.61|564.81|571.65|565.85|569.35|563.55|503
1653371700000|2022-05-24 05:55:00|570.62|564.82|569.62|563.82|570.89|565.09|569.09|563.29|434
1653372000000|2022-05-24 06:00:00|569.61|563.81|570.5|564.7|571.22|565.42|569.06|563.26|504
1653372300000|2022-05-24 06:05:00|570.49|564.69|571.39|565.59|571.75|565.95|570.16|564.36|433
1653372600000|2022-05-24 06:10:00|571.4|565.6|571.16|565.36|574.59|568.79|570.36|564.56|575
1653372900000|2022-05-24 06:15:00|571.17|565.37|570.2|564.4|572.14|566.34|570.02|564.22|399
1653373200000|2022-05-24 06:20:00|570.21|564.41|572.2|566.4|572.99|567.19|569.52|563.72|487
1653373500000|2022-05-24 06:25:00|572.26|566.46|572.03|566.23|573.01|567.21|571.98|566.18|358
1653373800000|2022-05-24 06:30:00|572.02|566.22|572.84|567.04|572.88|567.08|571.5|565.7|371
1653374100000|2022-05-24 06:35:00|572.76|566.96|569.1|563.3|573.96|568.16|568.33|562.53|661
1653374400000|2022-05-24 06:40:00|569.09|563.29|565.16|559.36|569.09|563.29|564.63|558.83|538
1653374700000|2022-05-24 06:45:00|565.21|559.41|564.96|559.16|565.9|560.1|562.95|557.15|609
1653375000000|2022-05-24 06:50:00|564.95|559.15|565.09|559.29|566.52|560.72|564.88|559.08|533
1653375300000|2022-05-24 06:55:00|565.08|559.28|564.96|559.16|565.31|559.51|564.16|558.36|394
1653375600000|2022-05-24 07:00:00|564.95|559.15|565|559.2|566.27|560.47|564.36|558.56|499
1653375900000|2022-05-24 07:05:00|565.01|559.21|565.87|560.07|566.26|560.46|563.45|557.65|547
1653376200000|2022-05-24 07:10:00|565.88|560.08|568.22|562.42|568.48|562.68|565.88|560.08|375
1653376500000|2022-05-24 07:15:00|568.23|562.43|567.23|561.43|569.14|563.34|567.23|561.43|406
1653376800000|2022-05-24 07:20:00|567.24|561.44|567.81|562.01|567.92|562.12|566.41|560.61|422
1653377100000|2022-05-24 07:25:00|567.8|562|568.69|562.89|568.78|562.98|567.27|561.47|469
1653377400000|2022-05-24 07:30:00|568.77|562.97|568.54|562.74|570.12|564.32|568.36|562.56|363
1653377700000|2022-05-24 07:35:00|568.53|562.73|567.02|561.22|568.53|562.73|566.42|560.62|457
1653378000000|2022-05-24 07:40:00|567.01|561.21|566.14|560.34|567.02|561.22|565.35|559.55|525
1653378300000|2022-05-24 07:45:00|566.11|560.31|567.99|562.19|568.13|562.33|565.34|559.54|483
1653378600000|2022-05-24 07:50:00|567.98|562.18|567.13|561.33|568.15|562.35|566.3|560.5|416
1653378900000|2022-05-24 07:55:00|567.12|561.32|570.81|565.01|570.95|565.15|567.11|561.31|385
1653379200000|2022-05-24 08:00:00|570.8|565|570.06|564.26|571.18|565.38|569.19|563.39|367
1653379500000|2022-05-24 08:05:00|570.12|564.32|570.02|564.22|570.29|564.49|569.27|563.47|394
1653379800000|2022-05-24 08:10:00|570.03|564.23|571.81|566.01|572.01|566.21|569.74|563.94|353
1653380100000|2022-05-24 08:15:00|571.82|566.02|569.07|563.27|571.87|566.07|568.07|562.27|391
1653380400000|2022-05-24 08:20:00|569.34|563.54|571.52|565.72|571.67|565.87|569.07|563.27|275
1653380700000|2022-05-24 08:25:00|571.42|565.62|570.7|564.9|572.29|566.49|569.98|564.18|385
1653381000000|2022-05-24 08:30:00|570.73|564.93|568.73|562.93|570.87|565.07|568.46|562.66|436
1653381300000|2022-05-24 08:35:00|568.74|562.94|570.11|564.31|570.16|564.36|568.65|562.85|263
1653381600000|2022-05-24 08:40:00|570.02|564.22|567.65|561.85|570.21|564.41|567.65|561.85|267
1653381900000|2022-05-24 08:45:00|567.64|561.84|568.07|562.27|568.24|562.44|567.16|561.36|314
1653382200000|2022-05-24 08:50:00|568.09|562.29|563.52|557.72|568.1|562.3|559.55|553.75|610
1653382500000|2022-05-24 08:55:00|563.53|557.73|561.99|556.19|563.69|557.89|561.25|555.45|517
1653382800000|2022-05-24 09:00:00|561.95|556.15|564.77|558.97|565.13|559.33|561.94|556.14|441
1653383100000|2022-05-24 09:05:00|564.73|558.93|560.37|554.57|566.11|560.31|558.95|553.15|562
1653383400000|2022-05-24 09:10:00|560.4|554.6|565.91|560.11|566.55|560.75|560.4|554.6|555
1653383700000|2022-05-24 09:15:00|566.01|560.21|566.75|560.95|571.5|565.7|566|560.2|645
1653384000000|2022-05-24 09:20:00|566.74|560.94|565.74|559.94|567.56|561.76|565.23|559.43|402
1653384300000|2022-05-24 09:25:00|565.79|559.99|566.56|560.76|567.21|561.41|565.64|559.84|438
1653384600000|2022-05-24 09:30:00|566.58|560.78|566.3|560.5|567.71|561.91|565.47|559.67|459
1653384900000|2022-05-24 09:35:00|566.29|560.49|566.74|560.94|567.81|562.01|566.01|560.21|278
1653385200000|2022-05-24 09:40:00|566.76|560.96|567.04|561.24|568.72|562.92|566.67|560.87|374
1653385500000|2022-05-24 09:45:00|567.02|561.22|565.71|559.91|567.37|561.57|564.93|559.13|393
1653385800000|2022-05-24 09:50:00|565.68|559.88|564.2|558.4|565.68|559.88|563.09|557.29|425
1653386100000|2022-05-24 09:55:00|564.21|558.41|568.01|562.21|568.22|562.42|564.2|558.4|424
1653386400000|2022-05-24 10:00:00|568.1|562.3|567.16|561.36|568.64|562.84|566.88|561.08|441
1653386700000|2022-05-24 10:05:00|567.13|561.33|566.74|560.94|567.24|561.44|565.99|560.19|353
1653387000000|2022-05-24 10:10:00|566.75|560.95|566.1|560.3|567.29|561.49|566.02|560.22|397
1653387300000|2022-05-24 10:15:00|566.11|560.31|568.33|562.53|568.6|562.8|565.26|559.46|523
1653387600000|2022-05-24 10:20:00|568.32|562.52|568.01|562.21|569.32|563.52|567.39|561.59|364
1653387900000|2022-05-24 10:25:00|568.25|562.45|568.77|562.97|568.94|563.14|566.97|561.17|438
1653388200000|2022-05-24 10:30:00|568.79|562.99|569.12|563.32|569.77|563.97|567.93|562.13|369
1653388500000|2022-05-24 10:35:00|569.19|563.39|569.3|563.5|569.3|563.5|568.11|562.31|386
1653388800000|2022-05-24 10:40:00|569.26|563.46|570.38|564.58|571.33|565.53|569.25|563.45|331
1653389100000|2022-05-24 10:45:00|570.39|564.59|570.14|564.34|570.8|565|569.21|563.41|365
1653389400000|2022-05-24 10:50:00|570.21|564.41|569.94|564.14|570.97|565.17|569.04|563.24|313
1653389700000|2022-05-24 10:55:00|569.9|564.1|571.87|566.07|572.12|566.32|569.89|564.09|378
1653390000000|2022-05-24 11:00:00|571.92|566.12|570.85|565.05|573.12|567.32|570.61|564.81|422
1653390300000|2022-05-24 11:05:00|570.78|564.98|572.37|566.57|572.4|566.6|570.07|564.27|385
1653390600000|2022-05-24 11:10:00|572.35|566.55|573.46|567.66|574.26|568.46|572.18|566.38|284
1653390900000|2022-05-24 11:15:00|573.49|567.69|574.33|568.53|575.1|569.3|573.23|567.43|448
1653391200000|2022-05-24 11:20:00|574.39|568.59|571.59|565.79|574.47|568.67|571.59|565.79|305
1653391500000|2022-05-24 11:25:00|571.56|565.76|569.3|563.5|571.75|565.95|569.29|563.49|490
1653391800000|2022-05-24 11:30:00|569.29|563.49|570.07|564.27|570.22|564.42|569.15|563.35|252
1653392100000|2022-05-24 11:35:00|570.1|564.3|567.51|561.71|570.83|565.03|567.51|561.71|430
1653392400000|2022-05-24 11:40:00|567.47|561.67|568.97|563.17|569.1|563.3|567.36|561.56|304
1653392700000|2022-05-24 11:45:00|568.99|563.19|566.88|561.08|569.02|563.22|566.07|560.27|467
1653393000000|2022-05-24 11:50:00|566.87|561.07|566.88|561.08|567.81|562.01|566.39|560.59|359
1653393300000|2022-05-24 11:55:00|566.97|561.17|568.32|562.52|568.67|562.87|565.75|559.95|413
1653393600000|2022-05-24 12:00:00|568.33|562.53|570.57|564.77|570.93|565.13|567.44|561.64|475
1653393900000|2022-05-24 12:05:00|570.51|564.71|567.18|561.38|571.39|565.59|567.17|561.37|402
1653394200000|2022-05-24 12:10:00|567.2|561.4|565|559.2|567.88|562.08|564.99|559.19|402
1653394500000|2022-05-24 12:15:00|565.01|559.21|566.15|560.35|566.36|560.56|564.32|558.52|436
1653394800000|2022-05-24 12:20:00|566.08|560.28|564.04|558.24|566.26|560.46|563.61|557.81|461
1653395100000|2022-05-24 12:25:00|564.03|558.23|563.26|557.46|564.14|558.34|562.18|556.38|515
1653395400000|2022-05-24 12:30:00|563.29|557.49|564.2|558.4|564.36|558.56|562.12|556.32|421
1653395700000|2022-05-24 12:35:00|564.25|558.45|565.42|559.62|565.45|559.65|563|557.2|387
1653396000000|2022-05-24 12:40:00|565.43|559.63|566.04|560.24|566.3|560.5|565.12|559.32|332
1653396300000|2022-05-24 12:45:00|566.03|560.23|566.54|560.74|566.76|560.96|566|560.2|300
1653396600000|2022-05-24 12:50:00|566.55|560.75|567.28|561.48|567.36|561.56|566.55|560.75|209
1653396900000|2022-05-24 12:55:00|567.27|561.47|565.99|560.19|567.74|561.94|565.88|560.08|276
1653397200000|2022-05-24 13:00:00|565.98|560.18|563.65|557.85|566.29|560.49|562.74|556.94|436
1653397500000|2022-05-24 13:05:00|563.59|557.79|563.77|557.97|564.17|558.37|563|557.2|455
1653397800000|2022-05-24 13:10:00|563.76|557.96|564.08|558.28|564.2|558.4|561.96|556.16|464
1653398100000|2022-05-24 13:15:00|564.06|558.26|563.04|557.24|565.09|559.29|562.97|557.17|420
1653398400000|2022-05-24 13:20:00|563.05|557.25|560.79|554.99|564.09|558.29|560.77|554.97|339
1653398700000|2022-05-24 13:25:00|560.8|555|553.53|547.73|560.8|555|552.7|546.9|664
1653399000000|2022-05-24 13:30:00|553.34|547.54|556.36|550.56|558.74|552.94|553.29|547.49|886
1653399300000|2022-05-24 13:35:00|556.37|550.57|551.37|545.57|556.64|550.84|551.26|545.46|744
1653399600000|2022-05-24 13:40:00|551.38|545.58|550.32|544.52|552.52|546.72|550.28|544.48|713
1653399900000|2022-05-24 13:45:00|550.38|544.58|539.79|533.99|552.51|546.71|539.79|533.99|844
1653400200000|2022-05-24 13:50:00|539.84|534.04|541.58|535.78|544.64|538.84|538.86|533.06|828
1653400500000|2022-05-24 13:55:00|541.56|535.76|536.7|530.9|542.6|536.8|533.74|527.94|882
1653400800000|2022-05-24 14:00:00|536.41|530.61|538.77|532.97|540.54|534.74|533.7|527.9|892
1653401100000|2022-05-24 14:05:00|538.76|532.96|533.75|527.95|539.68|533.88|530.77|524.97|925
1653401400000|2022-05-24 14:10:00|533.98|528.18|533.31|527.51|535.7|529.9|530.28|524.48|890
1653401700000|2022-05-24 14:15:00|533.28|527.48|533.39|527.59|536.03|530.23|532.77|526.97|825
1653402000000|2022-05-24 14:20:00|533.4|527.6|539.89|534.09|542.08|536.28|533.34|527.54|738
1653402300000|2022-05-24 14:25:00|539.91|534.11|543.41|537.61|543.57|537.77|538.77|532.97|685
1653402600000|2022-05-24 14:30:00|543.36|537.56|543.12|537.32|546.94|541.14|542.5|536.7|764
1653402900000|2022-05-24 14:35:00|543.18|537.38|542.05|536.25|545.94|540.14|541.94|536.14|690
1653403200000|2022-05-24 14:40:00|542.06|536.26|542.51|536.71|543.6|537.8|540.77|534.97|603
1653403500000|2022-05-24 14:45:00|542.65|536.85|539.88|534.08|544.16|538.36|539.39|533.59|681
1653403800000|2022-05-24 14:50:00|539.89|534.09|541.22|535.42|542.26|536.46|539.85|534.05|581
1653404100000|2022-05-24 14:55:00|541.39|535.59|544.65|538.85|544.65|538.85|541.36|535.56|528
1653404400000|2022-05-24 15:00:00|544.66|538.86|545.5|539.7|547.6|541.8|544.06|538.26|635
1653404700000|2022-05-24 15:05:00|545.47|539.67|544.64|538.84|546.38|540.58|543.21|537.41|555
1653405000000|2022-05-24 15:10:00|544.65|538.85|543.32|537.52|544.94|539.14|543.04|537.24|519
1653405300000|2022-05-24 15:15:00|543.31|537.51|544.27|538.47|546.76|540.96|542.18|536.38|539
1653405600000|2022-05-24 15:20:00|544.36|538.56|546.21|540.41|547.06|541.26|543.94|538.14|491
1653405900000|2022-05-24 15:25:00|546.48|540.68|550.23|544.43|550.67|544.87|546.36|540.56|467
1653406200000|2022-05-24 15:30:00|550.22|544.42|548.88|543.08|550.89|545.09|547.92|542.12|463
1653406500000|2022-05-24 15:35:00|549.05|543.25|549|543.2|550.13|544.33|548.09|542.29|429
1653406800000|2022-05-24 15:40:00|548.99|543.19|555.68|549.88|555.72|549.92|548.97|543.17|563
1653407100000|2022-05-24 15:45:00|555.67|549.87|561.61|555.81|565.14|559.34|555.25|549.45|782
1653407400000|2022-05-24 15:50:00|561.62|555.82|560.71|554.91|561.95|556.15|559.41|553.61|640
1653407700000|2022-05-24 15:55:00|560.78|554.98|559.36|553.56|561.08|555.28|558.38|552.58|583
1653408000000|2022-05-24 16:00:00|559.35|553.55|559.93|554.13|561.01|555.21|558.78|552.98|765
1653408300000|2022-05-24 16:05:00|560.04|554.24|562.55|556.75|562.58|556.78|558.26|552.46|718
1653408600000|2022-05-24 16:10:00|562.43|556.63|563.36|557.56|563.86|558.06|561.45|555.65|512
1653408900000|2022-05-24 16:15:00|563.39|557.59|560.53|554.73|565.02|559.22|559.93|554.13|575
1653409200000|2022-05-24 16:20:00|560.5|554.7|557.89|552.09|560.5|554.7|556.98|551.18|565
1653409500000|2022-05-24 16:25:00|557.92|552.12|555.11|549.31|557.99|552.19|554.94|549.14|560
1653409800000|2022-05-24 16:30:00|555.1|549.3|554.01|548.21|555.71|549.91|553.95|548.15|487
1653410100000|2022-05-24 16:35:00|554.03|548.23|552.02|546.22|554.72|548.92|552|546.2|416
1653410400000|2022-05-24 16:40:00|552.08|546.28|554.28|548.48|554.85|549.05|552.08|546.28|446
1653410700000|2022-05-24 16:45:00|554.38|548.58|555.81|550.01|556.91|551.11|553.91|548.11|426
1653411000000|2022-05-24 16:50:00|555.8|550|548.17|542.37|555.89|550.09|547.98|542.18|571
1653411300000|2022-05-24 16:55:00|548.29|542.49|552.78|546.98|553.15|547.35|548.29|542.49|522
1653411600000|2022-05-24 17:00:00|552.74|546.94|547.26|541.46|553.07|547.27|547.22|541.42|587
1653411900000|2022-05-24 17:05:00|547.27|541.47|546.97|541.17|549.06|543.26|546.88|541.08|507
1653412200000|2022-05-24 17:10:00|547.06|541.26|546.15|540.35|547.93|542.13|545.78|539.98|458
1653412500000|2022-05-24 17:15:00|546.13|540.33|546.28|540.48|547.96|542.16|544.07|538.27|576
1653412800000|2022-05-24 17:20:00|546.25|540.45|542.32|536.52|546.69|540.89|540.2|534.4|643
1653413100000|2022-05-24 17:25:00|542.33|536.53|544.14|538.34|544.31|538.51|541.85|536.05|428
1653413400000|2022-05-24 17:30:00|544.16|538.36|543.87|538.07|544.18|538.38|542.12|536.32|485
1653413700000|2022-05-24 17:35:00|543.88|538.08|545.22|539.42|545.81|540.01|543.32|537.52|468
1653414000000|2022-05-24 17:40:00|545.21|539.41|546.68|540.88|548.01|542.21|545|539.2|515
1653414300000|2022-05-24 17:45:00|546.64|540.84|546.41|540.61|547.78|541.98|545.27|539.47|544
1653414600000|2022-05-24 17:50:00|546.42|540.62|547.03|541.23|547.14|541.34|546.08|540.28|468
1653414900000|2022-05-24 17:55:00|547.02|541.22|547.83|542.03|548.89|543.09|546.37|540.57|592
1653415200000|2022-05-24 18:00:00|547.84|542.04|548.33|542.53|549.14|543.34|547.3|541.5|531
1653415500000|2022-05-24 18:05:00|548.43|542.63|551.16|545.36|552.67|546.87|548.07|542.27|557
1653415800000|2022-05-24 18:10:00|551.03|545.23|551.38|545.58|553.75|547.95|550.96|545.16|515
1653416100000|2022-05-24 18:15:00|551.5|545.7|550.33|544.53|552.86|547.06|549.88|544.08|559
1653416400000|2022-05-24 18:20:00|550.31|544.51|551.97|546.17|552.54|546.74|549.38|543.58|478
1653416700000|2022-05-24 18:25:00|551.99|546.19|551.26|545.46|552.82|547.02|550.95|545.15|469
1653417000000|2022-05-24 18:30:00|551.31|545.51|551.59|545.79|552.17|546.37|550.31|544.51|454
1653417300000|2022-05-24 18:35:00|551.33|545.53|551.07|545.27|552.21|546.41|550.07|544.27|528
1653417600000|2022-05-24 18:40:00|551.06|545.26|546.75|540.95|551.06|545.26|546.14|540.34|502
1653417900000|2022-05-24 18:45:00|546.72|540.92|544.06|538.26|547.86|542.06|543.81|538.01|570
1653418200000|2022-05-24 18:50:00|544.1|538.3|544.06|538.26|545.07|539.27|543.86|538.06|569
1653418500000|2022-05-24 18:55:00|544.04|538.24|544.14|538.34|544.19|538.39|542.33|536.53|514
1653418800000|2022-05-24 19:00:00|544.13|538.33|545.36|539.56|546.12|540.32|543.1|537.3|560
1653419100000|2022-05-24 19:05:00|545.29|539.49|545.19|539.39|546.71|540.91|545.01|539.21|430
1653419400000|2022-05-24 19:10:00|545.18|539.38|544.1|538.3|546.29|540.49|543.89|538.09|494
1653419700000|2022-05-24 19:15:00|544.16|538.36|542.65|536.85|544.7|538.9|542.22|536.42|534
1653420000000|2022-05-24 19:20:00|542.35|536.55|544.1|538.3|544.21|538.41|541.15|535.35|528
1653420300000|2022-05-24 19:25:00|544.03|538.23|546.55|540.75|547.72|541.92|543.94|538.14|483
1653420600000|2022-05-24 19:30:00|546.54|540.74|547.12|541.32|548.26|542.46|546.54|540.74|470
1653420900000|2022-05-24 19:35:00|547.22|541.42|549.77|543.97|550.43|544.63|547.07|541.27|541
1653421200000|2022-05-24 19:40:00|549.82|544.02|548.68|542.88|550.08|544.28|548.23|542.43|461
1653421500000|2022-05-24 19:45:00|548.69|542.89|548.93|543.13|549.97|544.17|548.21|542.41|425
1653421800000|2022-05-24 19:50:00|549.01|543.21|547.91|542.11|549.32|543.52|547.89|542.09|438
1653422100000|2022-05-24 19:55:00|547.92|542.12|548.42|542.62|548.42|542.62|547.18|541.38|333
1653422400000|2022-05-24 20:00:00|548.53|542.73|547.8|542|549.15|543.35|547.11|541.31|450
1653422700000|2022-05-24 20:05:00|547.79|541.99|544.73|538.93|547.83|542.03|543.85|538.05|490
1653423000000|2022-05-24 20:10:00|544.72|538.92|543.17|537.37|544.75|538.95|543|537.2|437
1653423300000|2022-05-24 20:15:00|543.16|537.36|542.45|536.65|544.2|538.4|542.33|536.53|508
1653423600000|2022-05-24 20:20:00|542.44|536.64|542.74|536.94|542.74|536.94|540.12|534.32|517
1653423900000|2022-05-24 20:25:00|542.75|536.95|543.01|537.21|543.32|537.52|541.25|535.45|434
1653424200000|2022-05-24 20:30:00|542.98|537.18|542.85|537.05|543.92|538.12|542.26|536.46|423
1653424500000|2022-05-24 20:35:00|542.84|537.04|544.42|538.62|544.42|538.62|542.76|536.96|420
1653424800000|2022-05-24 20:40:00|544.43|538.63|544.92|539.12|545.01|539.21|544.29|538.49|379
1653425100000|2022-05-24 20:45:00|545.03|539.23|546.35|540.55|547.01|541.21|544.89|539.09|587
1653425400000|2022-05-24 20:50:00|546.41|540.61|550.59|544.79|550.59|544.79|545.8|540|407
1653425700000|2022-05-24 20:55:00|550.62|544.82|554.08|548.28|554.96|549.16|550.41|544.61|613
1653426000000|2022-05-24 21:00:00|554.07|548.27|551.39|545.59|555.1|549.3|551.07|545.27|535
1653426300000|2022-05-24 21:05:00|551.4|545.6|552.98|547.18|552.98|547.18|551.37|545.57|340
1653426600000|2022-05-24 21:10:00|553.07|547.27|553.85|548.05|555.23|549.43|553.03|547.23|476
1653426900000|2022-05-24 21:15:00|553.84|548.04|553.22|547.42|553.84|548.04|552.44|546.64|358
1653427200000|2022-05-24 21:20:00|553.23|547.43|553.43|547.63|553.45|547.65|553|547.2|138
1653427500000|2022-05-24 21:25:00|553.45|547.65|555|549.2|555.2|549.4|553.01|547.21|271
1653427800000|2022-05-24 21:30:00|555.02|549.22|554.65|548.85|555.11|549.31|554.56|548.76|219
1653428100000|2022-05-24 21:35:00|554.7|548.9|553.94|548.14|554.85|549.05|553.85|548.05|212
1653428400000|2022-05-24 21:40:00|553.87|548.07|555.42|549.62|555.53|549.73|553.73|547.93|242
1653428700000|2022-05-24 21:45:00|555.46|549.66|555.82|550.02|556.67|550.87|555.24|549.44|369
1653429000000|2022-05-24 21:50:00|555.84|550.04|556.99|551.19|557.28|551.48|555.66|549.86|348
1653429300000|2022-05-24 21:55:00|557.15|551.35|558.44|552.64|559.64|553.84|557|551.2|367
1653429600000|2022-05-24 22:00:00|558.46|552.66|559.13|553.33|560.21|554.41|558.44|552.64|402
1653429900000|2022-05-24 22:05:00|559.12|553.32|558.87|553.07|559.37|553.57|557.9|552.1|392
1653430200000|2022-05-24 22:10:00|558.77|552.97|561.98|556.18|562.01|556.21|558.72|552.92|399
1653430500000|2022-05-24 22:15:00|562.07|556.27|560.86|555.06|562.37|556.57|560.29|554.49|368
1653430800000|2022-05-24 22:20:00|560.85|555.05|559.87|554.07|561.37|555.57|559.79|553.99|516
1653431100000|2022-05-24 22:25:00|559.93|554.13|559.91|554.11|560.11|554.31|559.28|553.48|309
1653431400000|2022-05-24 22:30:00|559.9|554.1|558.4|552.6|559.91|554.11|558.03|552.23|323
1653431700000|2022-05-24 22:35:00|558.41|552.61|559.58|553.78|559.81|554.01|558.17|552.37|283
1653432000000|2022-05-24 22:40:00|559.7|553.9|560.17|554.37|560.17|554.37|558.83|553.03|327
1653432300000|2022-05-24 22:45:00|560.16|554.36|560.15|554.35|561.44|555.64|560.12|554.32|325
1653432600000|2022-05-24 22:50:00|560.13|554.33|561|555.2|561.06|555.26|559.26|553.46|288
1653432900000|2022-05-24 22:55:00|561.01|555.21|560.36|554.56|561.11|555.31|559.85|554.05|402
1653433200000|2022-05-24 23:00:00|560.37|554.57|561.13|555.33|562.06|556.26|560.36|554.56|424
1653433500000|2022-05-24 23:05:00|561.12|555.32|566.33|560.53|566.36|560.56|560.97|555.17|389
1653433800000|2022-05-24 23:10:00|566.24|560.44|565.48|559.68|567.32|561.52|564.41|558.61|421
1653434100000|2022-05-24 23:15:00|565.59|559.79|566.33|560.53|566.38|560.58|565.33|559.53|361
1653434400000|2022-05-24 23:20:00|566.38|560.58|565.46|559.66|566.49|560.69|564.44|558.64|441
1653434700000|2022-05-24 23:25:00|565.45|559.65|565.92|560.12|566.57|560.77|564.31|558.51|436
1653435000000|2022-05-24 23:30:00|565.91|560.11|563.48|557.68|566.18|560.38|563.29|557.49|421
1653435300000|2022-05-24 23:35:00|563.47|557.67|563.06|557.26|563.49|557.69|562.29|556.49|269
1653435600000|2022-05-24 23:40:00|563.14|557.34|561.83|556.03|563.29|557.49|561.83|556.03|446
1653435900000|2022-05-24 23:45:00|561.84|556.04|562.3|556.5|562.43|556.63|561.15|555.35|345
1653436200000|2022-05-24 23:50:00|562.29|556.49|562.48|556.68|563.32|557.52|562.26|556.46|295
1653436500000|2022-05-24 23:55:00|562.47|556.67|562.45|556.65|562.98|557.18|561.85|556.05|341
1653436800000|2022-05-25 00:00:00|562.47|556.67|564.85|559.05|565.87|560.07|561.37|555.57|508
1653437100000|2022-05-25 00:05:00|564.8|559|563.08|557.28|564.95|559.15|561.99|556.19|427
1653437400000|2022-05-25 00:10:00|563.06|557.26|561.37|555.57|563.06|557.26|561|555.2|348
1653437700000|2022-05-25 00:15:00|561.36|555.56|563.18|557.38|564.22|558.42|560.22|554.42|312
1653438000000|2022-05-25 00:20:00|563.07|557.27|563|557.2|563.67|557.87|562.86|557.06|279
1653438300000|2022-05-25 00:25:00|562.98|557.18|561.33|555.53|563.19|557.39|560.96|555.16|371
1653438600000|2022-05-25 00:30:00|561.31|555.51|561.02|555.22|562.02|556.22|560.64|554.84|325
1653438900000|2022-05-25 00:35:00|560.96|555.16|561.84|556.04|562.25|556.45|560.94|555.14|234
1653439200000|2022-05-25 00:40:00|561.86|556.06|564.62|558.82|564.63|558.83|561.86|556.06|440
1653439500000|2022-05-25 00:45:00|564.52|558.72|563.24|557.44|565.09|559.29|563.23|557.43|483
1653439800000|2022-05-25 00:50:00|563.23|557.43|563.48|557.68|564.39|558.59|562.85|557.05|410
1653440100000|2022-05-25 00:55:00|563.45|557.65|562.38|556.58|563.48|557.68|562.06|556.26|267
1653440400000|2022-05-25 01:00:00|562.39|556.59|560.78|554.98|562.4|556.6|558.23|552.43|511
1653440700000|2022-05-25 01:05:00|560.83|555.03|562.4|556.6|562.75|556.95|560.66|554.86|422
1653441000000|2022-05-25 01:10:00|562.38|556.58|562.67|556.87|562.75|556.95|561.91|556.11|242
1653441300000|2022-05-25 01:15:00|562.73|556.93|562.37|556.57|563.31|557.51|562.23|556.43|292
1653441600000|2022-05-25 01:20:00|562.38|556.58|558.13|552.33|562.44|556.64|557.82|552.02|482
1653441900000|2022-05-25 01:25:00|558.12|552.32|557.81|552.01|558.39|552.59|557.14|551.34|421
1653442200000|2022-05-25 01:30:00|557.83|552.03|559.3|553.5|559.64|553.84|557.83|552.03|363
1653442500000|2022-05-25 01:35:00|559.31|553.51|560.28|554.48|560.36|554.56|558.88|553.08|365
1653442800000|2022-05-25 01:40:00|560.27|554.47|559.86|554.06|560.29|554.49|559.6|553.8|374
1653443100000|2022-05-25 01:45:00|559.85|554.05|561.07|555.27|561.88|556.08|558.84|553.04|251
1653443400000|2022-05-25 01:50:00|561.09|555.29|562.01|556.21|562.3|556.5|560.94|555.14|298
1653443700000|2022-05-25 01:55:00|561.99|556.19|565.92|560.12|566.3|560.5|561.32|555.52|393
1653444000000|2022-05-25 02:00:00|565.93|560.13|567.06|561.26|569.19|563.39|565.92|560.12|453
1653444300000|2022-05-25 02:05:00|567.14|561.34|565.09|559.29|567.27|561.47|564.79|558.99|297
1653444600000|2022-05-25 02:10:00|565.07|559.27|567.84|562.04|568.08|562.28|564.73|558.93|326
1653444900000|2022-05-25 02:15:00|567.77|561.97|568.49|562.69|568.72|562.92|566.98|561.18|266
1653445200000|2022-05-25 02:20:00|568.48|562.68|571.59|565.79|572.74|566.94|568.44|562.64|347
1653445500000|2022-05-25 02:25:00|571.8|566|571.55|565.75|573.33|567.53|570.63|564.83|419
1653445800000|2022-05-25 02:30:00|571.64|565.84|575.27|569.47|575.44|569.64|571.58|565.78|439
1653446100000|2022-05-25 02:35:00|575.25|569.45|575.19|569.39|575.45|569.65|574.41|568.61|451
1653446400000|2022-05-25 02:40:00|575.18|569.38|575.94|570.14|577.04|571.24|575.05|569.25|435
1653446700000|2022-05-25 02:45:00|575.97|570.17|575.8|570|576.07|570.27|574.45|568.65|377
1653447000000|2022-05-25 02:50:00|575.81|570.01|576.56|570.76|577.69|571.89|575.68|569.88|471
1653447300000|2022-05-25 02:55:00|576.59|570.79|578.69|572.89|581.94|576.14|576.38|570.58|560
1653447600000|2022-05-25 03:00:00|578.68|572.88|576.38|570.58|578.98|573.18|576.07|570.27|317
1653447900000|2022-05-25 03:05:00|576.34|570.54|574.43|568.63|576.47|570.67|574.06|568.26|241
1653448200000|2022-05-25 03:10:00|574.41|568.61|575.04|569.24|575.4|569.6|574.36|568.56|248
1653448500000|2022-05-25 03:15:00|574.99|569.19|572.95|567.15|575.13|569.33|572.65|566.85|401
1653448800000|2022-05-25 03:20:00|572.92|567.12|573.78|567.98|573.9|568.1|572.79|566.99|201
1653449100000|2022-05-25 03:25:00|573.79|567.99|573.52|567.72|574.93|569.13|573.42|567.62|348
1653449400000|2022-05-25 03:30:00|573.54|567.74|570.15|564.35|573.73|567.93|569.94|564.14|468
1653449700000|2022-05-25 03:35:00|570.14|564.34|572.91|567.11|572.99|567.19|570.1|564.3|456
1653450000000|2022-05-25 03:40:00|572.99|567.19|575.94|570.14|576.17|570.37|572.7|566.9|386
1653450300000|2022-05-25 03:45:00|575.86|570.06|574.08|568.28|575.86|570.06|573.96|568.16|287
1653450600000|2022-05-25 03:50:00|574.06|568.26|574.75|568.95|575.21|569.41|574.03|568.23|265
1653450900000|2022-05-25 03:55:00|574.69|568.89|575.22|569.42|575.37|569.57|574.04|568.24|245
1653451200000|2022-05-25 04:00:00|575.26|569.46|573.88|568.08|575.31|569.51|573.84|568.04|250
1653451500000|2022-05-25 04:05:00|573.93|568.13|572.1|566.3|573.93|568.13|571.85|566.05|272
1653451800000|2022-05-25 04:10:00|572.13|566.33|573.2|567.4|574.04|568.24|571.97|566.17|230
1653452100000|2022-05-25 04:15:00|573.19|567.39|571.44|565.64|573.73|567.93|571.04|565.24|234
1653452400000|2022-05-25 04:20:00|571.5|565.7|570.83|565.03|571.84|566.04|569.96|564.16|220
1653452700000|2022-05-25 04:25:00|570.78|564.98|571.11|565.31|571.56|565.76|570.05|564.25|239
1653453000000|2022-05-25 04:30:00|571.08|565.28|570.76|564.96|571.18|565.38|569.58|563.78|219
1653453300000|2022-05-25 04:35:00|570.72|564.92|568.02|562.22|574.54|568.74|567.23|561.43|528
1653453600000|2022-05-25 04:40:00|568.06|562.26|570.14|564.34|570.36|564.56|568.01|562.21|318
1653453900000|2022-05-25 04:45:00|570.08|564.28|567.93|562.13|570.19|564.39|567.48|561.68|337
1653454200000|2022-05-25 04:50:00|567.94|562.14|569.1|563.3|569.47|563.67|567.94|562.14|289
1653454500000|2022-05-25 04:55:00|569.28|563.48|570.25|564.45|571.26|565.46|569.28|563.48|422
1653454800000|2022-05-25 05:00:00|570.24|564.44|569.24|563.44|570.38|564.58|569.14|563.34|290
1653455100000|2022-05-25 05:05:00|569.17|563.37|568.82|563.02|569.26|563.46|568.64|562.84|239
1653455400000|2022-05-25 05:10:00|568.77|562.97|571.21|565.41|571.22|565.42|568.76|562.96|380
1653455700000|2022-05-25 05:15:00|571.44|565.64|575.79|569.99|576.53|570.73|571.36|565.56|440
1653456000000|2022-05-25 05:20:00|575.66|569.86|576.91|571.11|577.42|571.62|574.98|569.18|413
1653456300000|2022-05-25 05:25:00|576.9|571.1|575.89|570.09|578.23|572.43|575.72|569.92|295
1653456600000|2022-05-25 05:30:00|575.92|570.12|568.71|562.91|576.02|570.22|568.46|562.66|463
1653456900000|2022-05-25 05:35:00|568.73|562.93|568.61|562.81|569.5|563.7|568.31|562.51|383
1653457200000|2022-05-25 05:40:00|568.6|562.8|568.95|563.15|569.6|563.8|568.54|562.74|386
1653457500000|2022-05-25 05:45:00|569.14|563.34|566.43|560.63|570.25|564.45|566.43|560.63|365
1653457800000|2022-05-25 05:50:00|566.42|560.62|565.11|559.31|566.45|560.65|564.5|558.7|394
1653458100000|2022-05-25 05:55:00|565.19|559.39|565.22|559.42|566.27|560.47|564.96|559.16|354
1653458400000|2022-05-25 06:00:00|565.21|559.41|564.75|558.95|567.09|561.29|564.7|558.9|467
1653458700000|2022-05-25 06:05:00|564.79|558.99|558.55|552.75|564.83|559.03|558.19|552.39|565
1653459000000|2022-05-25 06:10:00|558.53|552.73|559.36|553.56|560.31|554.51|558.51|552.71|465
1653459300000|2022-05-25 06:15:00|559.38|553.58|556.73|550.93|560.41|554.61|555.97|550.17|532
1653459600000|2022-05-25 06:20:00|556.76|550.96|555.65|549.85|558.7|552.9|555.65|549.85|433
1653459900000|2022-05-25 06:25:00|555.67|549.87|558.79|552.99|559.12|553.32|554.79|548.99|437
1653460200000|2022-05-25 06:30:00|558.82|553.02|561.49|555.69|562.04|556.24|556.9|551.1|417
1653460500000|2022-05-25 06:35:00|561.44|555.64|561.11|555.31|561.6|555.8|560.8|555|287
1653460800000|2022-05-25 06:40:00|561.1|555.3|563.2|557.4|563.59|557.79|561.03|555.23|328
1653461100000|2022-05-25 06:45:00|563.27|557.47|563.42|557.62|563.44|557.64|562.11|556.31|294
1653461400000|2022-05-25 06:50:00|563.38|557.58|562.65|556.85|563.76|557.96|562.16|556.36|237
1653461700000|2022-05-25 06:55:00|562.61|556.81|561.95|556.15|562.71|556.91|561.36|555.56|368
1653462000000|2022-05-25 07:00:00|561.9|556.1|560.27|554.47|562.27|556.47|559.28|553.48|380
1653462300000|2022-05-25 07:05:00|560.29|554.49|561.02|555.22|561.43|555.63|560.17|554.37|375
1653462600000|2022-05-25 07:10:00|561.34|555.54|562.67|556.87|563.13|557.33|561.17|555.37|279
1653462900000|2022-05-25 07:15:00|562.68|556.88|561.92|556.12|563.04|557.24|561.75|555.95|308
1653463200000|2022-05-25 07:20:00|561.74|555.94|560.84|555.04|562.02|556.22|559.75|553.95|344
1653463500000|2022-05-25 07:25:00|560.9|555.1|559.89|554.09|561.4|555.6|559.89|554.09|217
1653463800000|2022-05-25 07:30:00|559.94|554.14|557.8|552|559.94|554.14|556.95|551.15|322
1653464100000|2022-05-25 07:35:00|557.81|552.01|558.22|552.42|558.91|553.11|557.75|551.95|316
1653464400000|2022-05-25 07:40:00|558.21|552.41|558.57|552.77|558.79|552.99|558.18|552.38|195
1653464700000|2022-05-25 07:45:00|558.58|552.78|560.57|554.77|560.58|554.78|557.57|551.77|315
1653465000000|2022-05-25 07:50:00|560.56|554.76|560.14|554.34|560.91|555.11|560.06|554.26|295
1653465300000|2022-05-25 07:55:00|560.33|554.53|558.74|552.94|560.36|554.56|558.16|552.36|378
1653465600000|2022-05-25 08:00:00|558.78|552.98|556.71|550.91|560.07|554.27|551.8|546|652
1653465900000|2022-05-25 08:05:00|556.97|551.17|557.63|551.83|558.33|552.53|556.79|550.99|420
1653466200000|2022-05-25 08:10:00|557.64|551.84|560.05|554.25|560.62|554.82|556.65|550.85|377
1653466500000|2022-05-25 08:15:00|560.11|554.31|559.39|553.59|560.65|554.85|558.26|552.46|325
1653466800000|2022-05-25 08:20:00|559.45|553.65|560.03|554.23|560.19|554.39|558.86|553.06|204
1653467100000|2022-05-25 08:25:00|560.08|554.28|560.19|554.39|560.21|554.41|558.56|552.76|294
1653467400000|2022-05-25 08:30:00|560.18|554.38|559.98|554.18|561.04|555.24|558.8|553|394
1653467700000|2022-05-25 08:35:00|559.99|554.19|558.53|552.73|561.07|555.27|558.17|552.37|345
1653468000000|2022-05-25 08:40:00|558.57|552.77|560.07|554.27|560.73|554.93|557.87|552.07|301
1653468300000|2022-05-25 08:45:00|560.13|554.33|563.15|557.35|563.25|557.45|559.91|554.11|285
1653468600000|2022-05-25 08:50:00|563.09|557.29|563.08|557.28|563.82|558.02|562.86|557.06|340
1653468900000|2022-05-25 08:55:00|563.14|557.34|562.15|556.35|563.14|557.34|561.99|556.19|329
1653469200000|2022-05-25 09:00:00|562.14|556.34|561.98|556.18|562.74|556.94|560.02|554.22|432
1653469500000|2022-05-25 09:05:00|561.99|556.19|560.82|555.02|563.62|557.82|560.82|555.02|381
1653469800000|2022-05-25 09:10:00|560.81|555.01|557.67|551.87|560.91|555.11|557.4|551.6|492
1653470100000|2022-05-25 09:15:00|557.68|551.88|559.1|553.3|559.3|553.5|555.94|550.14|492
1653470400000|2022-05-25 09:20:00|558.97|553.17|558.63|552.83|559.65|553.85|558|552.2|452
1653470700000|2022-05-25 09:25:00|558.62|552.82|557.59|551.79|559.15|553.35|556.93|551.13|450
1653471000000|2022-05-25 09:30:00|557.57|551.77|559.7|553.9|560.26|554.46|556.2|550.4|493
1653471300000|2022-05-25 09:35:00|559.69|553.89|560.42|554.62|560.68|554.88|559.16|553.36|325
1653471600000|2022-05-25 09:40:00|560.41|554.61|559.68|553.88|561.02|555.22|559.39|553.59|365
1653471900000|2022-05-25 09:45:00|559.73|553.93|561.46|555.66|561.62|555.82|559.71|553.91|272
1653472200000|2022-05-25 09:50:00|561.47|555.67|562.26|556.46|562.42|556.62|561.35|555.55|237
1653472500000|2022-05-25 09:55:00|562.24|556.44|561.93|556.13|562.25|556.45|561.73|555.93|231
1653472800000|2022-05-25 10:00:00|562.03|556.23|562.99|557.19|563.5|557.7|561.05|555.25|341
1653473100000|2022-05-25 10:05:00|562.97|557.17|561.74|555.94|563.57|557.77|561.65|555.85|377
1653473400000|2022-05-25 10:10:00|561.73|555.93|559.67|553.87|562.15|556.35|559.64|553.84|336
1653473700000|2022-05-25 10:15:00|559.79|553.99|557.8|552|559.91|554.11|557.63|551.83|279
1653474000000|2022-05-25 10:20:00|557.83|552.03|557.98|552.18|558.78|552.98|557.67|551.87|311
1653474300000|2022-05-25 10:25:00|558|552.2|560.52|554.72|560.6|554.8|558|552.2|428
1653474600000|2022-05-25 10:30:00|560.53|554.73|557.74|551.94|560.64|554.84|557.74|551.94|388
1653474900000|2022-05-25 10:35:00|557.75|551.95|559.13|553.33|559.54|553.74|557.7|551.9|414
1653475200000|2022-05-25 10:40:00|559.36|553.56|560.04|554.24|560.64|554.84|559.19|553.39|431
1653475500000|2022-05-25 10:45:00|560.05|554.25|557.55|551.75|560.61|554.81|557.25|551.45|377
1653475800000|2022-05-25 10:50:00|557.56|551.76|556.75|550.95|557.56|551.76|555.55|549.75|470
1653476100000|2022-05-25 10:55:00|556.76|550.96|555.98|550.18|557.61|551.81|555.88|550.08|370
1653476400000|2022-05-25 11:00:00|555.97|550.17|556.22|550.42|557.35|551.55|555.33|549.53|331
1653476700000|2022-05-25 11:05:00|556.2|550.4|554.25|548.45|556.31|550.51|554.25|548.45|361
1653477000000|2022-05-25 11:10:00|554.37|548.57|546.86|541.06|554.37|548.57|546.64|540.84|530
1653477300000|2022-05-25 11:15:00|546.85|541.05|550.22|544.42|550.56|544.76|546.85|541.05|542
1653477600000|2022-05-25 11:20:00|550.2|544.4|548.75|542.95|550.95|545.15|547.89|542.09|357
1653477900000|2022-05-25 11:25:00|548.69|542.89|547.15|541.35|548.71|542.91|545.67|539.87|498
1653478200000|2022-05-25 11:30:00|547.16|541.36|546.25|540.45|547.7|541.9|545.03|539.23|567
1653478500000|2022-05-25 11:35:00|546.27|540.47|547.64|541.84|547.77|541.97|545.61|539.81|529
1653478800000|2022-05-25 11:40:00|547.72|541.92|548.57|542.77|549.25|543.45|547.35|541.55|406
1653479100000|2022-05-25 11:45:00|548.56|542.76|547.26|541.46|548.7|542.9|545.63|539.83|471
1653479400000|2022-05-25 11:50:00|547.27|541.47|545.78|539.98|547.53|541.73|544.86|539.06|491
1653479700000|2022-05-25 11:55:00|545.8|540|543.94|538.14|546.01|540.21|543.66|537.86|539
1653480000000|2022-05-25 12:00:00|543.9|538.1|544.61|538.81|545.28|539.48|541.67|535.87|644
1653480300000|2022-05-25 12:05:00|544.62|538.82|545.33|539.53|546.42|540.62|544.43|538.63|497
1653480600000|2022-05-25 12:10:00|545.38|539.58|545.63|539.83|545.95|540.15|544.76|538.96|365
1653480900000|2022-05-25 12:15:00|545.62|539.82|543.95|538.15|546.47|540.67|543.67|537.87|501
1653481200000|2022-05-25 12:20:00|543.75|537.95|543.08|537.28|543.96|538.16|542.81|537.01|347
1653481500000|2022-05-25 12:25:00|543.07|537.27|540.83|535.03|543.81|538.01|540.75|534.95|563
1653481800000|2022-05-25 12:30:00|540.82|535.02|544.45|538.65|544.65|538.85|539.63|533.83|511
1653482100000|2022-05-25 12:35:00|544.42|538.62|545.89|540.09|546.26|540.46|543.85|538.05|446
1653482400000|2022-05-25 12:40:00|545.87|540.07|544.89|539.09|545.91|540.11|544.03|538.23|425
1653482700000|2022-05-25 12:45:00|544.86|539.06|547.73|541.93|548.01|542.21|544.67|538.87|474
1653483000000|2022-05-25 12:50:00|547.88|542.08|548.24|542.44|548.71|542.91|547.6|541.8|338
1653483300000|2022-05-25 12:55:00|548.4|542.6|547.83|542.03|548.4|542.6|547.46|541.66|272
1653483600000|2022-05-25 13:00:00|547.82|542.02|550.66|544.86|551.59|545.79|547.55|541.75|623
1653483900000|2022-05-25 13:05:00|550.65|544.85|549.32|543.52|550.76|544.96|548.94|543.14|518
1653484200000|2022-05-25 13:10:00|549.38|543.58|548.45|542.65|549.44|543.64|547.84|542.04|378
1653484500000|2022-05-25 13:15:00|548.49|542.69|548.97|543.17|549.81|544.01|547.75|541.95|322
1653484800000|2022-05-25 13:20:00|548.98|543.18|550.29|544.49|550.63|544.83|548.92|543.12|347
1653485100000|2022-05-25 13:25:00|550.28|544.48|546.96|541.16|550.36|544.56|546.79|540.99|397
1653485400000|2022-05-25 13:30:00|546.81|541.01|552.48|546.68|552.48|546.68|546.81|541.01|753
1653485700000|2022-05-25 13:35:00|552.44|546.64|554.04|548.24|556.53|550.73|551.5|545.7|718
1653486000000|2022-05-25 13:40:00|554.11|548.31|555.49|549.69|555.49|549.69|552.33|546.53|566
1653486300000|2022-05-25 13:45:00|555.44|549.64|552.42|546.62|557.75|551.95|551.85|546.05|693
1653486600000|2022-05-25 13:50:00|552.41|546.61|553.54|547.74|554.11|548.31|552.32|546.52|600
1653486900000|2022-05-25 13:55:00|553.55|547.75|554.75|548.95|555.87|550.07|553.52|547.72|560
1653487200000|2022-05-25 14:00:00|554.77|548.97|556.25|550.45|556.44|550.64|553.04|547.24|561
1653487500000|2022-05-25 14:05:00|556.24|550.44|554.12|548.32|556.24|550.44|553.47|547.67|563
1653487800000|2022-05-25 14:10:00|554.14|548.34|558.43|552.63|558.43|552.63|553.46|547.66|515
1653488100000|2022-05-25 14:15:00|558.42|552.62|562.45|556.65|564.39|558.59|556.7|550.9|559
1653488400000|2022-05-25 14:20:00|562.42|556.62|566.87|561.07|567.5|561.7|561.26|555.46|642
1653488700000|2022-05-25 14:25:00|566.88|561.08|568.04|562.24|568.62|562.82|566.5|560.7|616
1653489000000|2022-05-25 14:30:00|568.05|562.25|567.09|561.29|568.45|562.65|565.39|559.59|578
1653489300000|2022-05-25 14:35:00|566.68|560.88|568.03|562.23|568.11|562.31|566.34|560.54|498
1653489600000|2022-05-25 14:40:00|568.02|562.22|564.34|558.54|568.12|562.32|564.3|558.5|531
1653489900000|2022-05-25 14:45:00|564.43|558.63|559.44|553.64|564.76|558.96|558.52|552.72|569
1653490200000|2022-05-25 14:50:00|559.46|553.66|558.33|552.53|559.47|553.67|557.73|551.93|550
1653490500000|2022-05-25 14:55:00|558.22|552.42|559.83|554.03|560.54|554.74|557.9|552.1|513
1653490800000|2022-05-25 15:00:00|559.75|553.95|557.02|551.22|560.42|554.62|556.17|550.37|612
1653491100000|2022-05-25 15:05:00|556.91|551.11|557.12|551.32|557.63|551.83|556.07|550.27|532
1653491400000|2022-05-25 15:10:00|556.97|551.17|558.79|552.99|559.18|553.38|556.82|551.02|435
1653491700000|2022-05-25 15:15:00|558.82|553.02|558.1|552.3|559.78|553.98|557.93|552.13|473
1653492000000|2022-05-25 15:20:00|558.09|552.29|557.15|551.35|558.37|552.57|556.92|551.12|443
1653492300000|2022-05-25 15:25:00|557.16|551.36|557.1|551.3|557.79|551.99|556.19|550.39|558
1653492600000|2022-05-25 15:30:00|557.09|551.29|554.91|549.11|557.59|551.79|554.91|549.11|531
1653492900000|2022-05-25 15:35:00|554.93|549.13|555.82|550.02|555.86|550.06|553.14|547.34|553
1653493200000|2022-05-25 15:40:00|555.83|550.03|554.43|548.63|556.85|551.05|554.43|548.63|491
1653493500000|2022-05-25 15:45:00|554.42|548.62|553.95|548.15|555.28|549.48|553.93|548.13|403
1653493800000|2022-05-25 15:50:00|553.92|548.12|557.44|551.64|558.72|552.92|553.14|547.34|561
1653494100000|2022-05-25 15:55:00|557.39|551.59|557.9|552.1|559.09|553.29|557.37|551.57|494
1653494400000|2022-05-25 16:00:00|557.89|552.09|556.96|551.16|558.02|552.22|555.85|550.05|522
1653494700000|2022-05-25 16:05:00|556.97|551.17|553.06|547.26|556.99|551.19|553.06|547.26|438
1653495000000|2022-05-25 16:10:00|553.07|547.27|555.66|549.86|555.71|549.91|551.98|546.18|538
1653495300000|2022-05-25 16:15:00|555.68|549.88|553.35|547.55|556.33|550.53|553.24|547.44|386
1653495600000|2022-05-25 16:20:00|553.34|547.54|550.29|544.49|553.36|547.56|549.13|543.33|545
1653495900000|2022-05-25 16:25:00|550.32|544.52|551.28|545.48|551.38|545.58|549.82|544.02|464
1653496200000|2022-05-25 16:30:00|551.25|545.45|549.83|544.03|552.16|546.36|549.83|544.03|413
1653496500000|2022-05-25 16:35:00|549.82|544.02|550.83|545.03|551.15|545.35|548.9|543.1|455
1653496800000|2022-05-25 16:40:00|550.87|545.07|553.06|547.26|553.06|547.26|550.8|545|396
1653497100000|2022-05-25 16:45:00|553.08|547.28|553.96|548.16|554.41|548.61|552.8|547|458
1653497400000|2022-05-25 16:50:00|553.95|548.15|553.38|547.58|553.95|548.15|552.75|546.95|356
1653497700000|2022-05-25 16:55:00|553.36|547.56|553.33|547.53|553.39|547.59|552.23|546.43|343
1653498000000|2022-05-25 17:00:00|553.32|547.52|553.42|547.62|553.52|547.72|553.01|547.21|301
1653498300000|2022-05-25 17:05:00|553.41|547.61|554.26|548.46|554.29|548.49|552.72|546.92|352
1653498600000|2022-05-25 17:10:00|554.29|548.49|552.92|547.12|554.46|548.66|552.33|546.53|288
1653498900000|2022-05-25 17:15:00|552.95|547.15|554.81|549.01|554.89|549.09|552.9|547.1|308
1653499200000|2022-05-25 17:20:00|554.8|549|555.21|549.41|555.28|549.48|554.32|548.52|398
1653499500000|2022-05-25 17:25:00|555.29|549.49|555.66|549.86|556.21|550.41|554.85|549.05|410
1653499800000|2022-05-25 17:30:00|555.67|549.87|556|550.2|556.34|550.54|555.25|549.45|388
1653500100000|2022-05-25 17:35:00|555.99|550.19|556.23|550.43|556.48|550.68|555.88|550.08|398
1653500400000|2022-05-25 17:40:00|556.24|550.44|556.19|550.39|556.43|550.63|556.01|550.21|245
1653500700000|2022-05-25 17:45:00|556.2|550.4|552.94|547.14|556.42|550.62|552.32|546.52|400
1653501000000|2022-05-25 17:50:00|552.95|547.15|551.47|545.67|553.31|547.51|551.33|545.53|305
1653501300000|2022-05-25 17:55:00|551.46|545.66|551.93|546.13|552.25|546.45|550.41|544.61|404
1653501600000|2022-05-25 18:00:00|551.77|545.97|555.37|549.57|557.51|551.71|551.07|545.27|768
1653501900000|2022-05-25 18:05:00|555.39|549.59|552.55|546.75|556.63|550.83|547.55|541.75|804
1653502200000|2022-05-25 18:10:00|552.53|546.73|553.58|547.78|556.62|550.82|552.26|546.46|804
1653502500000|2022-05-25 18:15:00|553.6|547.8|554.36|548.56|556.9|551.1|552.89|547.09|680
1653502800000|2022-05-25 18:20:00|554.42|548.62|556.05|550.25|557.12|551.32|554.3|548.5|655
1653503100000|2022-05-25 18:25:00|556.03|550.23|559.18|553.38|559.76|553.96|555.49|549.69|581
1653503400000|2022-05-25 18:30:00|559.19|553.39|558.98|553.18|560.74|554.94|558.48|552.68|610
1653503700000|2022-05-25 18:35:00|558.97|553.17|558.35|552.55|560.63|554.83|558.31|552.51|613
1653504000000|2022-05-25 18:40:00|558.36|552.56|557.43|551.63|559.74|553.94|557.38|551.58|566
1653504300000|2022-05-25 18:45:00|557.45|551.65|555.76|549.96|557.93|552.13|555.72|549.92|468
1653504600000|2022-05-25 18:50:00|555.79|549.99|559.28|553.48|559.54|553.74|555.77|549.97|485
1653504900000|2022-05-25 18:55:00|559.29|553.49|559.26|553.46|560.13|554.33|559|553.2|404
1653505200000|2022-05-25 19:00:00|559.25|553.45|561.34|555.54|561.99|556.19|558.65|552.85|458
1653505500000|2022-05-25 19:05:00|561.33|555.53|560.12|554.32|561.39|555.59|559.41|553.61|369
1653505800000|2022-05-25 19:10:00|560.07|554.27|559.44|553.64|560.47|554.67|559.39|553.59|270
1653506100000|2022-05-25 19:15:00|559.47|553.67|556.99|551.19|559.61|553.81|556.94|551.14|419
1653506400000|2022-05-25 19:20:00|557|551.2|556.27|550.47|557.11|551.31|555.39|549.59|341
1653506700000|2022-05-25 19:25:00|556.36|550.56|556.26|550.46|557.14|551.34|555.96|550.16|428
1653507000000|2022-05-25 19:30:00|556.3|550.5|555.07|549.27|556.4|550.6|554.93|549.13|392
1653507300000|2022-05-25 19:35:00|555.06|549.26|555.86|550.06|555.88|550.08|553.9|548.1|386
1653507600000|2022-05-25 19:40:00|555.85|550.05|556.23|550.43|556.39|550.59|555.41|549.61|298
1653507900000|2022-05-25 19:45:00|556.28|550.48|554.72|548.92|556.29|550.49|554.24|548.44|356
1653508200000|2022-05-25 19:50:00|554.73|548.93|553.45|547.65|554.78|548.98|551.86|546.06|465
1653508500000|2022-05-25 19:55:00|553.41|547.61|551.6|545.8|554.34|548.54|551.18|545.38|443
1653508800000|2022-05-25 20:00:00|551.76|545.96|551.38|545.58|551.9|546.1|551.14|545.34|232
1653509100000|2022-05-25 20:05:00|551.39|545.59|551.94|546.14|552.46|546.66|551.36|545.56|353
1653509400000|2022-05-25 20:10:00|551.93|546.13|552.35|546.55|552.45|546.65|551.5|545.7|334
1653509700000|2022-05-25 20:15:00|552.37|546.57|553.69|547.89|553.94|548.14|551.75|545.95|387
1653510000000|2022-05-25 20:20:00|553.68|547.88|551.74|545.94|553.72|547.92|551.66|545.86|470
1653510300000|2022-05-25 20:25:00|551.73|545.93|549.88|544.08|551.74|545.94|549.43|543.63|460
1653510600000|2022-05-25 20:30:00|549.89|544.09|553.04|547.24|553.16|547.36|549.63|543.83|582
1653510900000|2022-05-25 20:35:00|553.02|547.22|552.94|547.14|553.24|547.44|552.63|546.83|512
1653511200000|2022-05-25 20:40:00|553.1|547.3|552.08|546.28|553.1|547.3|552.05|546.25|454
1653511500000|2022-05-25 20:45:00|552.1|546.3|553.79|547.99|553.8|548|552.09|546.29|415
1653511800000|2022-05-25 20:50:00|553.78|547.98|553.18|547.38|553.85|548.05|552.93|547.13|411
1653512100000|2022-05-25 20:55:00|553.19|547.39|554.09|548.29|554.28|548.48|553.08|547.28|376
1653512400000|2022-05-25 21:00:00|554.08|548.28|559.45|553.65|560.05|554.25|553.82|548.02|507
1653512700000|2022-05-25 21:05:00|559.44|553.64|558.29|552.49|559.45|553.65|557.3|551.5|486
1653513000000|2022-05-25 21:10:00|558.36|552.56|560.29|554.49|560.36|554.56|557.9|552.1|330
1653513300000|2022-05-25 21:15:00|560.24|554.44|559.41|553.61|560.36|554.56|559.19|553.39|285
1653513600000|2022-05-25 21:20:00|559.42|553.62|560.01|554.21|560.07|554.27|559.32|553.52|201
1653513900000|2022-05-25 21:25:00|560|554.2|561.27|555.47|561.31|555.51|559.93|554.13|197
1653514200000|2022-05-25 21:30:00|561.25|555.45|561.18|555.38|561.31|555.51|560.78|554.98|90
1653514500000|2022-05-25 21:35:00|561.17|555.37|561.41|555.61|561.42|555.62|560.79|554.99|225
1653514800000|2022-05-25 21:40:00|561.51|555.71|562.35|556.55|563.31|557.51|561.39|555.59|251
1653515100000|2022-05-25 21:45:00|562.39|556.59|562.29|556.49|562.42|556.62|561.87|556.07|318
1653515400000|2022-05-25 21:50:00|562.31|556.51|563.84|558.04|564.04|558.24|562.29|556.49|296
1653515700000|2022-05-25 21:55:00|563.88|558.08|563.92|558.12|565.23|559.43|563.87|558.07|256
1653516000000|2022-05-25 22:00:00|563.94|558.14|565.29|559.49|565.51|559.71|563.85|558.05|347
1653516300000|2022-05-25 22:05:00|565.28|559.48|565.15|559.35|565.51|559.71|564.65|558.85|517
1653516600000|2022-05-25 22:10:00|565.1|559.3|565.29|559.49|565.45|559.65|564.71|558.91|368
1653516900000|2022-05-25 22:15:00|565.27|559.47|565.07|559.27|565.52|559.72|565.03|559.23|357
1653517200000|2022-05-25 22:20:00|565.08|559.28|566.11|560.31|566.64|560.84|564.91|559.11|393
1653517500000|2022-05-25 22:25:00|566.19|560.39|565.49|559.69|566.32|560.52|565.19|559.39|331
1653517800000|2022-05-25 22:30:00|565.48|559.68|565.47|559.67|565.74|559.94|564.38|558.58|452
1653518100000|2022-05-25 22:35:00|565.48|559.68|567.74|561.94|567.97|562.17|565.43|559.63|452
1653518400000|2022-05-25 22:40:00|567.75|561.95|568.41|562.61|569.26|563.46|567.72|561.92|446
1653518700000|2022-05-25 22:45:00|568.43|562.63|566.97|561.17|568.43|562.63|566.81|561.01|527
1653519000000|2022-05-25 22:50:00|566.96|561.16|567.31|561.51|567.46|561.66|566.88|561.08|474
1653519300000|2022-05-25 22:55:00|567.42|561.62|569.2|563.4|569.2|563.4|567.03|561.23|387
1653519600000|2022-05-25 23:00:00|569.31|563.51|567.4|561.6|570.18|564.38|567.19|561.39|505
1653519900000|2022-05-25 23:05:00|567.39|561.59|566.78|560.98|567.4|561.6|566.09|560.29|542
1653520200000|2022-05-25 23:10:00|566.83|561.03|567.29|561.49|567.4|561.6|566.07|560.27|370
1653520500000|2022-05-25 23:15:00|567.27|561.47|566.32|560.52|567.47|561.67|566.31|560.51|476
1653520800000|2022-05-25 23:20:00|566.36|560.56|564.63|558.83|566.46|560.66|564.13|558.33|447
1653521100000|2022-05-25 23:25:00|564.61|558.81|567.34|561.54|567.67|561.87|564.51|558.71|303
1653521400000|2022-05-25 23:30:00|567.31|561.51|564.61|558.81|567.65|561.85|564.06|558.26|510
1653521700000|2022-05-25 23:35:00|564.62|558.82|565.01|559.21|565.19|559.39|563.95|558.15|437
1653522000000|2022-05-25 23:40:00|565.06|559.26|565.05|559.25|565.72|559.92|564.73|558.93|418
1653522300000|2022-05-25 23:45:00|565.06|559.26|564.99|559.19|565.28|559.48|564.73|558.93|402
1653522600000|2022-05-25 23:50:00|565.01|559.21|563.91|558.11|565.01|559.21|563.34|557.54|518
1653522900000|2022-05-25 23:55:00|564|558.2|564.67|558.87|564.85|559.05|563.23|557.43|385
1653523200000|2022-05-26 00:00:00|564.66|558.86|567.95|562.15|568.06|562.26|563.94|558.14|531
1653523500000|2022-05-26 00:05:00|568.04|562.24|571.53|565.73|571.53|565.73|567.91|562.11|416
1653523800000|2022-05-26 00:10:00|571.51|565.71|573.14|567.34|573.6|567.8|570.72|564.92|517
1653524100000|2022-05-26 00:15:00|573.18|567.38|574.69|568.89|575.08|569.28|572.08|566.28|501
1653524400000|2022-05-26 00:20:00|574.7|568.9|574.48|568.68|576.77|570.97|574.2|568.4|485
1653524700000|2022-05-26 00:25:00|574.46|568.66|576.75|570.95|576.75|570.95|574.44|568.64|339
1653525000000|2022-05-26 00:30:00|576.74|570.94|577.54|571.74|577.65|571.85|575.11|569.31|455
1653525300000|2022-05-26 00:35:00|577.53|571.73|575.06|569.26|577.55|571.75|574.98|569.18|363
1653525600000|2022-05-26 00:40:00|575.11|569.31|575.32|569.52|576.03|570.23|573.9|568.1|467
1653525900000|2022-05-26 00:45:00|575.33|569.53|574.49|568.69|575.9|570.1|574.48|568.68|469
1653526200000|2022-05-26 00:50:00|574.5|568.7|573.79|567.99|575.17|569.37|573.72|567.92|309
1653526500000|2022-05-26 00:55:00|573.85|568.05|574.82|569.02|574.82|569.02|573.03|567.23|296
1653526800000|2022-05-26 01:00:00|574.81|569.01|577.27|571.47|577.29|571.49|574.81|569.01|354
1653527100000|2022-05-26 01:05:00|577.29|571.49|576.36|570.56|577.56|571.76|576.07|570.27|393
1653527400000|2022-05-26 01:10:00|576.4|570.6|576.66|570.86|576.77|570.97|575.96|570.16|383
1653527700000|2022-05-26 01:15:00|576.64|570.84|578.1|572.3|578.52|572.72|576.64|570.84|449
1653528000000|2022-05-26 01:20:00|578.09|572.29|579.05|573.25|579.18|573.38|576.81|571.01|476
1653528300000|2022-05-26 01:25:00|579.04|573.24|578.88|573.08|579.68|573.88|577.96|572.16|378
1653528600000|2022-05-26 01:30:00|578.92|573.12|577.9|572.1|579.13|573.33|577.21|571.41|458
1653528900000|2022-05-26 01:35:00|577.89|572.09|572.79|566.99|578.2|572.4|572.78|566.98|543
1653529200000|2022-05-26 01:40:00|572.82|567.02|573.23|567.43|573.51|567.71|572.64|566.84|575
1653529500000|2022-05-26 01:45:00|573.24|567.44|571.79|565.99|573.24|567.44|571.69|565.89|512
1653529800000|2022-05-26 01:50:00|571.78|565.98|573.73|567.93|573.81|568.01|571.76|565.96|428
1653530100000|2022-05-26 01:55:00|573.77|567.97|572.72|566.92|573.94|568.14|572.58|566.78|507
1653530400000|2022-05-26 02:00:00|572.71|566.91|575.38|569.58|575.63|569.83|572.61|566.81|452
1653530700000|2022-05-26 02:05:00|575.35|569.55|576.56|570.76|576.56|570.76|574.34|568.54|544
1653531000000|2022-05-26 02:10:00|576.62|570.82|574.97|569.17|577.02|571.22|574.72|568.92|573
1653531300000|2022-05-26 02:15:00|574.96|569.16|577.14|571.34|577.19|571.39|574.92|569.12|458
1653531600000|2022-05-26 02:20:00|577.18|571.38|576.79|570.99|577.26|571.46|576.23|570.43|337
1653531900000|2022-05-26 02:25:00|576.81|571.01|575.18|569.38|576.88|571.08|575.13|569.33|451
1653532200000|2022-05-26 02:30:00|575.19|569.39|576.23|570.43|576.34|570.54|575|569.2|473
1653532500000|2022-05-26 02:35:00|576.24|570.44|578.16|572.36|578.77|572.97|575.93|570.13|414
1653532800000|2022-05-26 02:40:00|578.17|572.37|576.8|571|578.81|573.01|576.27|570.47|422
1653533100000|2022-05-26 02:45:00|576.86|571.06|577|571.2|577.43|571.63|576.41|570.61|478
1653533400000|2022-05-26 02:50:00|576.99|571.19|576.95|571.15|578.07|572.27|576.95|571.15|543
1653533700000|2022-05-26 02:55:00|576.94|571.14|575.96|570.16|577.17|571.37|575.89|570.09|506
1653534000000|2022-05-26 03:00:00|575.92|570.12|573.96|568.16|576.41|570.61|573.84|568.04|387
1653534300000|2022-05-26 03:05:00|573.91|568.11|567.96|562.16|574.28|568.48|567.88|562.08|470
1653534600000|2022-05-26 03:10:00|567.94|562.14|566.42|560.62|568.09|562.29|566.38|560.58|194
1653534900000|2022-05-26 03:15:00|566.45|560.65|564.86|559.06|568.53|562.73|564.82|559.02|499
1653535200000|2022-05-26 03:20:00|564.85|559.05|563.72|557.92|565.4|559.6|562.04|556.24|434
1653535500000|2022-05-26 03:25:00|563.86|558.06|561.03|555.23|564.39|558.59|560.96|555.16|513
1653535800000|2022-05-26 03:30:00|561.07|555.27|562.86|557.06|563.63|557.83|559.87|554.07|474
1653536100000|2022-05-26 03:35:00|562.84|557.04|563.21|557.41|563.33|557.53|561.81|556.01|357
1653536400000|2022-05-26 03:40:00|563.15|557.35|563.29|557.49|564.25|558.45|562.36|556.56|299
1653536700000|2022-05-26 03:45:00|563.3|557.5|562.2|556.4|563.5|557.7|561.13|555.33|289
1653537000000|2022-05-26 03:50:00|562.18|556.38|561.87|556.07|562.61|556.81|559.23|553.43|321
1653537300000|2022-05-26 03:55:00|561.7|555.9|561.18|555.38|563.16|557.36|559.28|553.48|297
1653537600000|2022-05-26 04:00:00|561.19|555.39|560.29|554.49|561.28|555.48|560.14|554.34|218
1653537900000|2022-05-26 04:05:00|560.28|554.48|559.92|554.12|560.86|555.06|559.78|553.98|257
1653538200000|2022-05-26 04:10:00|559.85|554.05|560.57|554.77|560.92|555.12|558.6|552.8|394
1653538500000|2022-05-26 04:15:00|560.42|554.62|560.18|554.38|560.72|554.92|560.12|554.32|185
1653538800000|2022-05-26 04:20:00|560.17|554.37|556.86|551.06|560.34|554.54|556.79|550.99|319
1653539100000|2022-05-26 04:25:00|556.85|551.05|556.02|550.22|556.85|551.05|554.66|548.86|462
1653539400000|2022-05-26 04:30:00|556.03|550.23|555.98|550.18|556.32|550.52|555.87|550.07|214
1653539700000|2022-05-26 04:35:00|556.01|550.21|555.19|549.39|556.28|550.48|555.07|549.27|252
1653540000000|2022-05-26 04:40:00|555.12|549.32|553.15|547.35|555.68|549.88|553.05|547.25|409
1653540300000|2022-05-26 04:45:00|553.32|547.52|553.13|547.33|554.98|549.18|553.09|547.29|341
1653540600000|2022-05-26 04:50:00|553.12|547.32|552.5|546.7|553.75|547.95|551.96|546.16|347
1653540900000|2022-05-26 04:55:00|552.49|546.69|551.79|545.99|552.57|546.77|550.1|544.3|545
1653541200000|2022-05-26 05:00:00|551.8|546|552.29|546.49|553.04|547.24|549.75|543.95|503
1653541500000|2022-05-26 05:05:00|552.28|546.48|555.46|549.66|555.46|549.66|552.16|546.36|464
1653541800000|2022-05-26 05:10:00|555.5|549.7|555.51|549.71|557.09|551.29|555.18|549.38|458
1653542100000|2022-05-26 05:15:00|555.48|549.68|554.96|549.16|556.01|550.21|554.06|548.26|428
1653542400000|2022-05-26 05:20:00|554.95|549.15|548.57|542.77|554.98|549.18|547.85|542.05|596
1653542700000|2022-05-26 05:25:00|548.59|542.79|548.39|542.59|549.51|543.71|543.83|538.03|630
1653543000000|2022-05-26 05:30:00|548.38|542.58|547.34|541.54|549.03|543.23|546.05|540.25|525
1653543300000|2022-05-26 05:35:00|547.38|541.58|542.63|536.83|547.55|541.75|539.49|533.69|725
1653543600000|2022-05-26 05:40:00|542.62|536.82|544.45|538.65|544.62|538.82|541.7|535.9|520
1653543900000|2022-05-26 05:45:00|544.46|538.66|540.17|534.37|544.53|538.73|540.17|534.37|562
1653544200000|2022-05-26 05:50:00|540.15|534.35|539.7|533.9|541.08|535.28|537.56|531.76|649
1653544500000|2022-05-26 05:55:00|539.63|533.83|539.85|534.05|541.03|535.23|539.59|533.79|453
1653544800000|2022-05-26 06:00:00|539.77|533.97|537.67|531.87|540.5|534.7|537.16|531.36|519
1653545100000|2022-05-26 06:05:00|537.68|531.88|533.51|527.71|537.75|531.95|533.13|527.33|601
1653545400000|2022-05-26 06:10:00|533.52|527.72|534.47|528.67|536.46|530.66|533.04|527.24|657
1653545700000|2022-05-26 06:15:00|534.5|528.7|536.87|531.07|537.48|531.68|532.79|526.99|689
1653546000000|2022-05-26 06:20:00|536.83|531.03|538.73|532.93|538.73|532.93|536.7|530.9|438
1653546300000|2022-05-26 06:25:00|538.81|533.01|535.84|530.04|538.97|533.17|535.55|529.75|458
1653546600000|2022-05-26 06:30:00|535.82|530.02|535.93|530.13|536.44|530.64|533.98|528.18|555
1653546900000|2022-05-26 06:35:00|535.97|530.17|535.84|530.04|536.62|530.82|535.16|529.36|376
1653547200000|2022-05-26 06:40:00|535.85|530.05|534.66|528.86|536.1|530.3|534.66|528.86|425
1653547500000|2022-05-26 06:45:00|534.74|528.94|532.97|527.17|534.82|529.02|531.84|526.04|453
1653547800000|2022-05-26 06:50:00|532.99|527.19|532.07|526.27|534.09|528.29|531.83|526.03|417
1653548100000|2022-05-26 06:55:00|532.09|526.29|534.75|528.95|535.11|529.31|532.02|526.22|472
1653548400000|2022-05-26 07:00:00|534.73|528.93|533.98|528.18|535.71|529.91|533.18|527.38|489
1653548700000|2022-05-26 07:05:00|533.97|528.17|532.65|526.85|533.99|528.19|532.59|526.79|419
1653549000000|2022-05-26 07:10:00|532.66|526.86|530.93|525.13|535.18|529.38|530.84|525.04|545
1653549300000|2022-05-26 07:15:00|530.98|525.18|529.22|523.42|531.84|526.04|528.78|522.98|554
1653549600000|2022-05-26 07:20:00|529.19|523.39|538.42|532.62|538.87|533.07|528.33|522.53|727
1653549900000|2022-05-26 07:25:00|538.43|532.63|540.22|534.42|540.51|534.71|537.98|532.18|579
1653550200000|2022-05-26 07:30:00|540.25|534.45|540.42|534.62|540.99|535.19|539.11|533.31|606
1653550500000|2022-05-26 07:35:00|540.41|534.61|543.42|537.62|543.74|537.94|539.47|533.67|554
1653550800000|2022-05-26 07:40:00|543.41|537.61|543.64|537.84|544.7|538.9|543.05|537.25|508
1653551100000|2022-05-26 07:45:00|543.77|537.97|542.43|536.63|544.29|538.49|541.41|535.61|436
1653551400000|2022-05-26 07:50:00|542.45|536.65|542.26|536.46|542.46|536.66|540.79|534.99|439
1653551700000|2022-05-26 07:55:00|542.27|536.47|543.89|538.09|545.2|539.4|542.27|536.47|522
1653552000000|2022-05-26 08:00:00|543.91|538.11|540.96|535.16|544.01|538.21|540.67|534.87|511
1653552300000|2022-05-26 08:05:00|540.97|535.17|540.98|535.18|541.06|535.26|539.93|534.13|343
1653552600000|2022-05-26 08:10:00|540.97|535.17|539.2|533.4|541.11|535.31|539.2|533.4|375
1653552900000|2022-05-26 08:15:00|539.21|533.41|537.33|531.53|539.41|533.61|537.33|531.53|369
1653553200000|2022-05-26 08:20:00|537.23|531.43|524.45|518.65|537.23|531.43|521.6|515.8|797
1653553500000|2022-05-26 08:25:00|524.43|518.63|520.1|514.3|524.43|518.63|519.38|513.58|762
1653553800000|2022-05-26 08:30:00|520.11|514.31|518.27|512.47|522.31|516.51|510.71|504.91|769
1653554100000|2022-05-26 08:35:00|518.14|512.34|523.5|517.7|523.51|517.71|517.28|511.48|657
1653554400000|2022-05-26 08:40:00|523.48|517.68|516.99|511.19|524.84|519.04|516.75|510.95|481
1653554700000|2022-05-26 08:45:00|517.05|511.25|515.63|509.83|517.06|511.26|505.76|499.96|837
1653555000000|2022-05-26 08:50:00|515.47|509.67|513.93|508.13|516.13|510.33|512.97|507.17|552
1653555300000|2022-05-26 08:55:00|513.97|508.17|512.93|507.13|513.98|508.18|512.27|506.47|418
1653555600000|2022-05-26 09:00:00|512.98|507.18|509.81|504.01|513.18|507.38|508.35|502.55|565
1653555900000|2022-05-26 09:05:00|509.94|504.14|511.08|505.28|511.99|506.19|509.85|504.05|539
1653556200000|2022-05-26 09:10:00|511.07|505.27|511.85|506.05|512.01|506.21|510.41|504.61|534
1653556500000|2022-05-26 09:15:00|511.89|506.09|512.32|506.52|513.89|508.09|511.33|505.53|720
1653556800000|2022-05-26 09:20:00|512.33|506.53|509.95|504.15|512.43|506.63|509.86|504.06|609
1653557100000|2022-05-26 09:25:00|509.93|504.13|511.03|505.23|511.03|505.23|509.03|503.23|405
1653557400000|2022-05-26 09:30:00|511.07|505.27|510.35|504.55|511.08|505.28|509.82|504.02|525
1653557700000|2022-05-26 09:35:00|510.32|504.52|510.9|505.1|510.92|505.12|509.82|504.02|402
1653558000000|2022-05-26 09:40:00|510.88|505.08|515.8|510|515.87|510.07|509.23|503.43|469
1653558300000|2022-05-26 09:45:00|515.82|510.02|513.35|507.55|516.38|510.58|512.98|507.18|321
1653558600000|2022-05-26 09:50:00|513.4|507.6|512.89|507.09|514.81|509.01|512.11|506.31|443
1653558900000|2022-05-26 09:55:00|512.87|507.07|514.09|508.29|514.83|509.03|512.79|506.99|288
1653559200000|2022-05-26 10:00:00|514.07|508.27|513.38|507.58|514.17|508.37|512.07|506.27|329
1653559500000|2022-05-26 10:05:00|513.35|507.55|513.38|507.58|513.46|507.66|513|507.2|228
1653559800000|2022-05-26 10:10:00|513.37|507.57|515.03|509.23|515.03|509.23|513.37|507.57|242
1653560100000|2022-05-26 10:15:00|515.02|509.22|508.9|503.1|515.08|509.28|508.79|502.99|425
1653560400000|2022-05-26 10:20:00|508.89|503.09|509.06|503.26|509.06|503.26|508.83|503.03|198
1653560700000|2022-05-26 10:25:00|509.05|503.25|508.05|502.25|510.16|504.36|507.92|502.12|292
1653561000000|2022-05-26 10:30:00|508.04|502.24|510.15|504.35|510.15|504.35|507.97|502.17|305
1653561300000|2022-05-26 10:35:00|510.03|504.23|508.33|502.53|510.28|504.48|507.27|501.47|392
1653561600000|2022-05-26 10:40:00|508.34|502.54|507.35|501.55|508.34|502.54|507.06|501.26|295
1653561900000|2022-05-26 10:45:00|507.28|501.48|508.37|502.57|508.41|502.61|506.98|501.18|243
1653562200000|2022-05-26 10:50:00|508.38|502.58|507.2|501.4|508.87|503.07|506.96|501.16|255
1653562500000|2022-05-26 10:55:00|507.21|501.41|506|500.2|508.45|502.65|505.96|500.16|299
1653562800000|2022-05-26 11:00:00|505.99|500.19|505.24|499.44|508.28|502.48|505.11|499.31|372
1653563100000|2022-05-26 11:05:00|505.25|499.45|501.03|495.23|505.73|499.93|500.7|494.9|369
1653563400000|2022-05-26 11:10:00|501.05|495.25|503.25|497.45|503.54|497.74|495.43|489.63|682
1653563700000|2022-05-26 11:15:00|503.24|497.44|498.02|492.22|503.26|497.46|497.85|492.05|703
1653564000000|2022-05-26 11:20:00|498.03|492.23|500.02|494.22|500.03|494.23|495.92|490.12|668
1653564300000|2022-05-26 11:25:00|500.01|494.21|501.97|496.17|501.97|496.17|499.26|493.46|466
1653564600000|2022-05-26 11:30:00|501.98|496.18|498.89|493.09|502.79|496.99|498.86|493.06|485
1653564900000|2022-05-26 11:35:00|498.8|493|501.3|495.5|501.9|496.1|497.52|491.72|496
1653565200000|2022-05-26 11:40:00|501.04|495.24|500.35|494.55|502.33|496.53|500.26|494.46|482
1653565500000|2022-05-26 11:45:00|500.31|494.51|501.96|496.16|503.99|498.19|499.36|493.56|560
1653565800000|2022-05-26 11:50:00|501.98|496.18|501.75|495.95|502.15|496.35|500.23|494.43|531
1653566100000|2022-05-26 11:55:00|501.74|495.94|501.7|495.9|503.25|497.45|500.81|495.01|454
1653566400000|2022-05-26 12:00:00|501.69|495.89|500.92|495.12|502.25|496.45|500.44|494.64|500
1653566700000|2022-05-26 12:05:00|500.93|495.13|499.8|494|500.93|495.13|499.38|493.58|450
1653567000000|2022-05-26 12:10:00|499.79|493.99|505.9|500.1|506.22|500.42|498.82|493.02|757
1653567300000|2022-05-26 12:15:00|505.89|500.09|502.4|496.6|505.95|500.15|502.33|496.53|566
1653567600000|2022-05-26 12:20:00|502.38|496.58|501.05|495.25|503.3|497.5|500.78|494.98|550
1653567900000|2022-05-26 12:25:00|501.02|495.22|500.09|494.29|501.39|495.59|499.98|494.18|419
1653568200000|2022-05-26 12:30:00|500.01|494.21|498.25|492.45|500.04|494.24|497.29|491.49|727
1653568500000|2022-05-26 12:35:00|498.24|492.44|497.04|491.24|498.96|493.16|497.04|491.24|570
1653568800000|2022-05-26 12:40:00|497.14|491.34|498.39|492.59|499.26|493.46|494.33|488.53|581
1653569100000|2022-05-26 12:45:00|498.38|492.58|498.22|492.42|498.99|493.19|497.32|491.52|488
1653569400000|2022-05-26 12:50:00|498.23|492.43|500.87|495.07|501.01|495.21|497.36|491.56|445
1653569700000|2022-05-26 12:55:00|500.96|495.16|500.86|495.06|501.69|495.89|500.75|494.95|433
1653570000000|2022-05-26 13:00:00|500.85|495.05|500.75|494.95|501.81|496.01|499.83|494.03|443
1653570300000|2022-05-26 13:05:00|500.74|494.94|496.28|490.48|500.83|495.03|496.28|490.48|603
1653570600000|2022-05-26 13:10:00|496.15|490.35|493.36|487.56|498.22|492.42|490.23|484.43|876
1653570900000|2022-05-26 13:15:00|493.35|487.55|484.44|478.64|493.69|487.89|479.81|474.01|1026
1653571200000|2022-05-26 13:20:00|484.38|478.58|486.95|481.15|487.51|481.71|481.46|475.66|973
1653571500000|2022-05-26 13:25:00|486.96|481.16|489.41|483.61|491.43|485.63|486.96|481.16|871
1653571800000|2022-05-26 13:30:00|489.42|483.62|498.89|493.09|499.84|494.04|488.78|482.98|975
1653572100000|2022-05-26 13:35:00|498.88|493.08|498.42|492.62|500.48|494.68|496.2|490.4|940
1653572400000|2022-05-26 13:40:00|498.43|492.63|500.7|494.9|500.99|495.19|496.94|491.14|772
1653572700000|2022-05-26 13:45:00|500.73|494.93|510.3|504.5|511.13|505.33|499.69|493.89|892
1653573000000|2022-05-26 13:50:00|510.29|504.49|507.56|501.76|510.48|504.68|506.19|500.39|840
1653573300000|2022-05-26 13:55:00|507.57|501.77|508.16|502.36|510.66|504.86|506.37|500.57|665
1653573600000|2022-05-26 14:00:00|508.15|502.35|507.97|502.17|511.83|506.03|507.08|501.28|760
1653573900000|2022-05-26 14:05:00|507.95|502.15|512.28|506.48|515.53|509.73|507.89|502.09|767
1653574200000|2022-05-26 14:10:00|512.27|506.47|515.11|509.31|517.46|511.66|511.04|505.24|772
1653574500000|2022-05-26 14:15:00|515.1|509.3|513.67|507.87|517.11|511.31|511.81|506.01|781
1653574800000|2022-05-26 14:20:00|513.68|507.88|516.07|510.27|517.32|511.52|512.77|506.97|745
1653575100000|2022-05-26 14:25:00|516.09|510.29|514.28|508.48|518.28|512.48|514.06|508.26|751
1653575400000|2022-05-26 14:30:00|514.29|508.49|513.63|507.83|515.18|509.38|512.78|506.98|633
1653575700000|2022-05-26 14:35:00|513.64|507.84|515.29|509.49|515.66|509.86|513.41|507.61|560
1653576000000|2022-05-26 14:40:00|515.3|509.5|517.26|511.46|518.36|512.56|514.43|508.63|723
1653576300000|2022-05-26 14:45:00|517.27|511.47|519.37|513.57|519.37|513.57|515.91|510.11|684
1653576600000|2022-05-26 14:50:00|519.34|513.54|517.63|511.83|520.37|514.57|516.94|511.14|574
1653576900000|2022-05-26 14:55:00|517.64|511.84|518.63|512.83|518.75|512.95|517.17|511.37|476
1653577200000|2022-05-26 15:00:00|518.66|512.86|522.77|516.97|523.78|517.98|517.97|512.17|684
1653577500000|2022-05-26 15:05:00|522.78|516.98|520.39|514.59|525.17|519.37|520.26|514.46|644
1653577800000|2022-05-26 15:10:00|520.38|514.58|519.81|514.01|520.4|514.6|518.88|513.08|624
1653578100000|2022-05-26 15:15:00|519.8|514|519.82|514.02|521.07|515.27|519.24|513.44|589
1653578400000|2022-05-26 15:20:00|519.83|514.03|518.39|512.59|521.52|515.72|518.35|512.55|624
1653578700000|2022-05-26 15:25:00|518.4|512.6|515.07|509.27|519.09|513.29|514.58|508.78|543
1653579000000|2022-05-26 15:30:00|515.01|509.21|514.37|508.57|515.36|509.56|513.98|508.18|656
1653579300000|2022-05-26 15:35:00|514.31|508.51|516.28|510.48|516.28|510.48|514.21|508.41|476
1653579600000|2022-05-26 15:40:00|516.27|510.47|516.65|510.85|517.32|511.52|515.62|509.82|466
1653579900000|2022-05-26 15:45:00|516.64|510.84|515.31|509.51|516.73|510.93|515.11|509.31|474
1653580200000|2022-05-26 15:50:00|515.33|509.53|517.23|511.43|517.35|511.55|514.91|509.11|539
1653580500000|2022-05-26 15:55:00|517.28|511.48|515.29|509.49|518.13|512.33|515.18|509.38|442
1653580800000|2022-05-26 16:00:00|515.22|509.42|519.75|513.95|521.15|515.35|514.95|509.15|611
1653581100000|2022-05-26 16:05:00|519.73|513.93|517.9|512.1|519.77|513.97|517.42|511.62|552
1653581400000|2022-05-26 16:10:00|517.98|512.18|521.42|515.62|522.49|516.69|517.91|512.11|610
1653581700000|2022-05-26 16:15:00|521.41|515.61|524.38|518.58|525.88|520.08|520.02|514.22|598
1653582000000|2022-05-26 16:20:00|524.28|518.48|523.09|517.29|527.46|521.66|522.01|516.21|725
1653582300000|2022-05-26 16:25:00|523.13|517.33|523.05|517.25|523.35|517.55|520.56|514.76|516
1653582600000|2022-05-26 16:30:00|522.93|517.13|521.01|515.21|523.32|517.52|520.92|515.12|507
1653582900000|2022-05-26 16:35:00|521.02|515.22|520.4|514.6|521.17|515.37|519.91|514.11|454
1653583200000|2022-05-26 16:40:00|520.39|514.59|517.19|511.39|520.44|514.64|516.45|510.65|519
1653583500000|2022-05-26 16:45:00|517.24|511.44|519.02|513.22|519.23|513.43|516.37|510.57|476
1653583800000|2022-05-26 16:50:00|519.01|513.21|520.29|514.49|520.31|514.51|518.32|512.52|370
1653584100000|2022-05-26 16:55:00|520.26|514.46|519.34|513.54|520.44|514.64|518.46|512.66|392
1653584400000|2022-05-26 17:00:00|519.35|513.55|520.02|514.22|521.77|515.97|519.34|513.54|435
1653584700000|2022-05-26 17:05:00|520.03|514.23|517.88|512.08|520.77|514.97|517.88|512.08|383
1653585000000|2022-05-26 17:10:00|517.87|512.07|517.29|511.49|518.48|512.68|515.93|510.13|422
1653585300000|2022-05-26 17:15:00|517.28|511.48|515.95|510.15|517.3|511.5|515.16|509.36|393
1653585600000|2022-05-26 17:20:00|515.87|510.07|515.94|510.14|516.93|511.13|515.78|509.98|379
1653585900000|2022-05-26 17:25:00|515.95|510.15|515.94|510.14|516.43|510.63|515.02|509.22|294
1653586200000|2022-05-26 17:30:00|515.93|510.13|517.16|511.36|517.98|512.18|515.12|509.32|366
1653586500000|2022-05-26 17:35:00|517.15|511.35|516.03|510.23|517.23|511.43|515.76|509.96|322
1653586800000|2022-05-26 17:40:00|515.96|510.16|516.9|511.1|517.26|511.46|515.44|509.64|239
1653587100000|2022-05-26 17:45:00|516.86|511.06|516.16|510.36|517.28|511.48|515.88|510.08|339
1653587400000|2022-05-26 17:50:00|516.15|510.35|515.4|509.6|516.15|510.35|515.25|509.45|325
1653587700000|2022-05-26 17:55:00|515.37|509.57|516.86|511.06|516.89|511.09|513.89|508.09|438
1653588000000|2022-05-26 18:00:00|516.87|511.07|514.9|509.1|517.69|511.89|514.85|509.05|396
1653588300000|2022-05-26 18:05:00|514.91|509.11|512.95|507.15|515.01|509.21|512.22|506.42|431
1653588600000|2022-05-26 18:10:00|512.96|507.16|515.63|509.83|515.7|509.9|512.9|507.1|360
1653588900000|2022-05-26 18:15:00|515.66|509.86|514.22|508.42|515.82|510.02|513.94|508.14|356
1653589200000|2022-05-26 18:20:00|514.2|508.4|514.66|508.86|515.81|510.01|514.2|508.4|324
1653589500000|2022-05-26 18:25:00|514.69|508.89|509.46|503.66|514.71|508.91|509.23|503.43|527
1653589800000|2022-05-26 18:30:00|509.45|503.65|510.66|504.86|511.26|505.46|508.94|503.14|448
1653590100000|2022-05-26 18:35:00|510.79|504.99|510.9|505.1|511.18|505.38|509.22|503.42|470
1653590400000|2022-05-26 18:40:00|510.91|505.11|511.51|505.71|511.73|505.93|509.86|504.06|405
1653590700000|2022-05-26 18:45:00|511.52|505.72|512.04|506.24|512.13|506.33|510.98|505.18|356
1653591000000|2022-05-26 18:50:00|512.24|506.44|509.1|503.3|512.79|506.99|509.09|503.29|383
1653591300000|2022-05-26 18:55:00|509.21|503.41|507.93|502.13|509.36|503.56|507.91|502.11|444
1653591600000|2022-05-26 19:00:00|507.92|502.12|505.4|499.6|508.69|502.89|504.75|498.95|521
1653591900000|2022-05-26 19:05:00|505.39|499.59|505.36|499.56|506.38|500.58|505.08|499.28|345
1653592200000|2022-05-26 19:10:00|505.33|499.53|504.89|499.09|506.08|500.28|503.45|497.65|470
1653592500000|2022-05-26 19:15:00|504.9|499.1|504.25|498.45|505.37|499.57|502.91|497.11|484
1653592800000|2022-05-26 19:20:00|504.23|498.43|503.39|497.59|504.66|498.86|502.1|496.3|410
1653593100000|2022-05-26 19:25:00|503.38|497.58|503.69|497.89|504.12|498.32|502.23|496.43|370
1653593400000|2022-05-26 19:30:00|503.68|497.88|503.18|497.38|503.89|498.09|502.34|496.54|463
1653593700000|2022-05-26 19:35:00|503.19|497.39|499.89|494.09|503.19|497.39|498.93|493.13|397
1653594000000|2022-05-26 19:40:00|499.84|494.04|501.38|495.58|501.39|495.59|499.65|493.85|345
1653594300000|2022-05-26 19:45:00|501.4|495.6|503.37|497.57|504.32|498.52|501.4|495.6|389
1653594600000|2022-05-26 19:50:00|503.36|497.56|500.99|495.19|503.95|498.15|500.99|495.19|455
1653594900000|2022-05-26 19:55:00|500.98|495.18|499.55|493.75|501.25|495.45|498.81|493.01|418
1653595200000|2022-05-26 20:00:00|499.45|493.65|500.12|494.32|503.34|497.54|499.27|493.47|485
1653595500000|2022-05-26 20:05:00|500.13|494.33|499.92|494.12|502.28|496.48|499.89|494.09|457
1653595800000|2022-05-26 20:10:00|499.8|494|499.82|494.02|502.11|496.31|499.65|493.85|446
1653596100000|2022-05-26 20:15:00|499.8|494|502.7|496.9|502.9|497.1|499.76|493.96|437
1653596400000|2022-05-26 20:20:00|502.87|497.07|498.88|493.08|502.98|497.18|498.63|492.83|476
1653596700000|2022-05-26 20:25:00|498.87|493.07|505.06|499.26|505.06|499.26|498.87|493.07|512
1653597000000|2022-05-26 20:30:00|505.04|499.24|502.47|496.67|507.19|501.39|501.86|496.06|522
1653597300000|2022-05-26 20:35:00|502.44|496.64|502.91|497.11|503.44|497.64|501.38|495.58|323
1653597600000|2022-05-26 20:40:00|502.9|497.1|503.28|497.48|504.11|498.31|502.44|496.64|333
1653597900000|2022-05-26 20:45:00|503.27|497.47|503.61|497.81|504.06|498.26|502.6|496.8|331
1653598200000|2022-05-26 20:50:00|503.52|497.72|502.73|496.93|503.54|497.74|501.91|496.11|298
1653598500000|2022-05-26 20:55:00|502.84|497.04|501.44|495.64|503.31|497.51|501.22|495.42|399
1653598800000|2022-05-26 21:00:00|501.45|495.65|503.18|497.38|503.27|497.47|501.39|495.59|229
1653599100000|2022-05-26 21:05:00|503.19|497.39|509.46|503.66|510.17|504.37|503.17|497.37|441
1653599400000|2022-05-26 21:10:00|509.42|503.62|509.15|503.35|510.73|504.93|508.06|502.26|392
1653599700000|2022-05-26 21:15:00|509.14|503.34|508.98|503.18|509.38|503.58|508.76|502.96|195
1653600000000|2022-05-26 21:20:00|508.97|503.17|510.52|504.72|511.03|505.23|508.92|503.12|290
1653600300000|2022-05-26 21:25:00|510.55|504.75|508.33|502.53|510.55|504.75|507.96|502.16|337
1653600600000|2022-05-26 21:30:00|508.34|502.54|509.06|503.26|509.28|503.48|508.28|502.48|159
1653600900000|2022-05-26 21:35:00|509.05|503.25|509.54|503.74|510.4|504.6|508.55|502.75|248
1653601200000|2022-05-26 21:40:00|509.56|503.76|507.9|502.1|509.68|503.88|507.9|502.1|277
1653601500000|2022-05-26 21:45:00|507.89|502.09|507.35|501.55|507.98|502.18|506.33|500.53|316
1653601800000|2022-05-26 21:50:00|507.39|501.59|507.99|502.19|508.35|502.55|507.2|501.4|231
1653602100000|2022-05-26 21:55:00|508|502.2|508.99|503.19|509.17|503.37|507.33|501.53|340
1653602400000|2022-05-26 22:00:00|508.98|503.18|508.77|502.97|509.09|503.29|507.05|501.25|380
1653602700000|2022-05-26 22:05:00|508.66|502.86|511.34|505.54|511.37|505.57|508.59|502.79|314
1653603000000|2022-05-26 22:10:00|511.35|505.55|512.29|506.49|512.3|506.5|511.2|505.4|368
1653603300000|2022-05-26 22:15:00|512.46|506.66|512.3|506.5|513|507.2|511.8|506|436
1653603600000|2022-05-26 22:20:00|512.29|506.49|511.81|506.01|512.36|506.56|510.96|505.16|365
1653603900000|2022-05-26 22:25:00|511.82|506.02|510.98|505.18|512.11|506.31|510.77|504.97|379
1653604200000|2022-05-26 22:30:00|510.96|505.16|510.06|504.26|513.01|507.21|510.05|504.25|454
1653604500000|2022-05-26 22:35:00|510.05|504.25|506.26|500.46|510.11|504.31|506.25|500.45|456
1653604800000|2022-05-26 22:40:00|506.27|500.47|507.51|501.71|507.94|502.14|506.19|500.39|442
1653605100000|2022-05-26 22:45:00|507.52|501.72|505.94|500.14|507.84|502.04|505.91|500.11|410
1653605400000|2022-05-26 22:50:00|505.95|500.15|506.24|500.44|506.34|500.54|505.39|499.59|357
1653605700000|2022-05-26 22:55:00|506.25|500.45|505.5|499.7|506.31|500.51|505.03|499.23|330
1653606000000|2022-05-26 23:00:00|505.49|499.69|506.31|500.51|506.57|500.77|503.35|497.55|464
1653606300000|2022-05-26 23:05:00|506.36|500.56|507.43|501.63|508.59|502.79|505.84|500.04|373
1653606600000|2022-05-26 23:10:00|507.42|501.62|503.11|497.31|510.44|504.64|502.5|496.7|628
1653606900000|2022-05-26 23:15:00|503.12|497.32|505.33|499.53|506.3|500.5|502.57|496.77|494
1653607200000|2022-05-26 23:20:00|505.3|499.5|504.9|499.1|505.96|500.16|503.72|497.92|403
1653607500000|2022-05-26 23:25:00|504.86|499.06|503.46|497.66|505.33|499.53|503.46|497.66|355
1653607800000|2022-05-26 23:30:00|503.48|497.68|505.05|499.25|505.94|500.14|503.41|497.61|305
1653608100000|2022-05-26 23:35:00|505.01|499.21|504.11|498.31|505.04|499.24|503.34|497.54|443
1653608400000|2022-05-26 23:40:00|504.31|498.51|503.31|497.51|504.72|498.92|502.49|496.69|301
1653608700000|2022-05-26 23:45:00|503.32|497.52|501.06|495.26|503.33|497.53|497.65|491.85|686
1653609000000|2022-05-26 23:50:00|501.05|495.25|500.79|494.99|501.42|495.62|499.82|494.02|511
1653609300000|2022-05-26 23:55:00|500.78|494.98|497.77|491.97|500.97|495.17|496.42|490.62|635
1653609600000|2022-05-27 00:00:00|497.68|491.88|500.36|494.56|501.35|495.55|497.1|491.3|613
1653609900000|2022-05-27 00:05:00|500.35|494.55|498|492.2|500.39|494.59|495.48|489.68|689
1653610200000|2022-05-27 00:10:00|498.01|492.21|500.15|494.35|500.33|494.53|496.16|490.36|610
1653610500000|2022-05-27 00:15:00|500.37|494.57|501.43|495.63|502.83|497.03|499.22|493.42|585
1653610800000|2022-05-27 00:20:00|501.44|495.64|503.77|497.97|503.85|498.05|500.09|494.29|530
1653611100000|2022-05-27 00:25:00|503.79|497.99|505.35|499.55|506.48|500.68|503.63|497.83|539
1653611400000|2022-05-27 00:30:00|505.38|499.58|502.84|497.04|506.09|500.29|502.84|497.04|491
1653611700000|2022-05-27 00:35:00|502.87|497.07|502.59|496.79|502.9|497.1|501.61|495.81|372
1653612000000|2022-05-27 00:40:00|502.65|496.85|497.39|491.59|502.68|496.88|497.24|491.44|531
1653612300000|2022-05-27 00:45:00|497.4|491.6|498.63|492.83|499.01|493.21|496.79|490.99|709
1653612600000|2022-05-27 00:50:00|498.67|492.87|498.03|492.23|499.74|493.94|496.95|491.15|607
1653612900000|2022-05-27 00:55:00|498.07|492.27|496.95|491.15|498.28|492.48|496.02|490.22|525
1653613200000|2022-05-27 01:00:00|496.96|491.16|496.21|490.41|500.06|494.26|496.1|490.3|734
1653613500000|2022-05-27 01:05:00|496.22|490.42|495.93|490.13|497.01|491.21|494.21|488.41|692
1653613800000|2022-05-27 01:10:00|495.97|490.17|495.69|489.89|497.76|491.96|494.39|488.59|646
1653614100000|2022-05-27 01:15:00|495.72|489.92|493.91|488.11|497.61|491.81|493.88|488.08|558
1653614400000|2022-05-27 01:20:00|493.9|488.1|490.54|484.74|494.12|488.32|490|484.2|616
1653614700000|2022-05-27 01:25:00|490.55|484.75|489.85|484.05|491.92|486.12|489.63|483.83|573
1653615000000|2022-05-27 01:30:00|489.88|484.08|487.74|481.94|491.91|486.11|487.74|481.94|616
1653615300000|2022-05-27 01:35:00|487.76|481.96|490.71|484.91|491.01|485.21|486.87|481.07|568
1653615600000|2022-05-27 01:40:00|490.72|484.92|490.21|484.41|491.91|486.11|490.05|484.25|563
1653615900000|2022-05-27 01:45:00|490.11|484.31|486.84|481.04|491.18|485.38|486.84|481.04|654
1653616200000|2022-05-27 01:50:00|486.85|481.05|484.2|478.4|487.61|481.81|483.91|478.11|532
1653616500000|2022-05-27 01:55:00|484.25|478.45|482.61|476.81|484.25|478.45|479.92|474.12|711
1653616800000|2022-05-27 02:00:00|482.6|476.8|474.33|468.53|482.64|476.84|473.21|467.41|784
1653617100000|2022-05-27 02:05:00|474.34|468.54|477.22|471.42|478.21|472.41|474.34|468.54|634
1653617400000|2022-05-27 02:10:00|477.23|471.43|474.81|469.01|478.11|472.31|474.75|468.95|696
1653617700000|2022-05-27 02:15:00|474.8|469|478.63|472.83|478.67|472.87|473.98|468.18|580
1653618000000|2022-05-27 02:20:00|478.68|472.88|496.15|490.35|504.26|498.46|478.21|472.41|929
1653618300000|2022-05-27 02:25:00|496.24|490.44|510.53|504.73|511.22|505.42|494.24|488.44|929
1653618600000|2022-05-27 02:30:00|510.45|504.65|500.53|494.73|510.61|504.81|499.1|493.3|857
1653618900000|2022-05-27 02:35:00|500.51|494.71|500.78|494.98|504.04|498.24|500.1|494.3|650
1653619200000|2022-05-27 02:40:00|500.99|495.19|499.84|494.04|500.99|495.19|498.81|493.01|567
1653619500000|2022-05-27 02:45:00|499.77|493.97|496.19|490.39|500.37|494.57|495.8|490|661
1653619800000|2022-05-27 02:50:00|496.17|490.37|495.13|489.33|498.7|492.9|494.91|489.11|593
1653620100000|2022-05-27 02:55:00|495.14|489.34|496.01|490.21|497.82|492.02|494.92|489.12|635
1653620400000|2022-05-27 03:00:00|496.04|490.24|491.62|485.82|496.76|490.96|491.36|485.56|730
1653620700000|2022-05-27 03:05:00|491.59|485.79|490.46|484.66|491.77|485.97|489.19|483.39|635
1653621000000|2022-05-27 03:10:00|490.5|484.7|486.07|480.27|492.22|486.42|485.45|479.65|636
1653621300000|2022-05-27 03:15:00|486.08|480.28|489.64|483.84|489.9|484.1|485.99|480.19|635
1653621600000|2022-05-27 03:20:00|489.52|483.72|489.9|484.1|490.17|484.37|488.61|482.81|600
1653621900000|2022-05-27 03:25:00|489.88|484.08|493.01|487.21|493.01|487.21|488.94|483.14|615
1653622200000|2022-05-27 03:30:00|493.02|487.22|496.08|490.28|496.66|490.86|493.02|487.22|582
1653622500000|2022-05-27 03:35:00|496.07|490.27|494.54|488.74|496.07|490.27|494.15|488.35|428
1653622800000|2022-05-27 03:40:00|494.55|488.75|492.34|486.54|494.93|489.13|492.3|486.5|486
1653623100000|2022-05-27 03:45:00|492.33|486.53|494.29|488.49|495.33|489.53|491.94|486.14|492
1653623400000|2022-05-27 03:50:00|494.27|488.47|495.65|489.85|495.89|490.09|493.38|487.58|380
1653623700000|2022-05-27 03:55:00|495.66|489.86|493.79|487.99|496.07|490.27|493.79|487.99|404
1653624000000|2022-05-27 04:00:00|493.78|487.98|491.63|485.83|494.05|488.25|490.98|485.18|562
1653624300000|2022-05-27 04:05:00|491.55|485.75|492.34|486.54|492.77|486.97|491.31|485.51|354
1653624600000|2022-05-27 04:10:00|492.37|486.57|494.75|488.95|495.82|490.02|492.31|486.51|465
1653624900000|2022-05-27 04:15:00|494.74|488.94|496.58|490.78|496.74|490.94|494.72|488.92|456
1653625200000|2022-05-27 04:20:00|496.69|490.89|494.71|488.91|497.62|491.82|494.35|488.55|434
1653625500000|2022-05-27 04:25:00|494.65|488.85|492.32|486.52|494.68|488.88|491.94|486.14|416
1653625800000|2022-05-27 04:30:00|492.31|486.51|488.15|482.35|493.05|487.25|488|482.2|563
1653626100000|2022-05-27 04:35:00|488.17|482.37|487.45|481.65|488.85|483.05|486.57|480.77|507
1653626400000|2022-05-27 04:40:00|487.46|481.66|487.5|481.7|488.12|482.32|486.17|480.37|513
1653626700000|2022-05-27 04:45:00|487.41|481.61|484.96|479.16|487.75|481.95|484.71|478.91|560
1653627000000|2022-05-27 04:50:00|484.98|479.18|483.83|478.03|485.13|479.33|482.22|476.42|577
1653627300000|2022-05-27 04:55:00|483.78|477.98|480.78|474.98|485.08|479.28|480.02|474.22|588
1653627600000|2022-05-27 05:00:00|480.79|474.99|479.03|473.23|483.66|477.86|477.09|471.29|725
1653627900000|2022-05-27 05:05:00|479.37|473.57|485.53|479.73|485.56|479.76|478.71|472.91|676
1653628200000|2022-05-27 05:10:00|485.55|479.75|483.65|477.85|485.85|480.05|483.16|477.36|497
1653628500000|2022-05-27 05:15:00|483.64|477.84|482.16|476.36|484.59|478.79|480.33|474.53|602
1653628800000|2022-05-27 05:20:00|482.12|476.32|480.78|474.98|483.9|478.1|479.08|473.28|523
1653629100000|2022-05-27 05:25:00|480.76|474.96|481.85|476.05|483.18|477.38|479.98|474.18|655
1653629400000|2022-05-27 05:30:00|481.79|475.99|480.89|475.09|482.21|476.41|479.24|473.44|626
1653629700000|2022-05-27 05:35:00|480.63|474.83|469.83|464.03|480.93|475.13|469.81|464.01|783
1653630000000|2022-05-27 05:40:00|470.05|464.25|476.05|470.25|476.33|470.53|469.71|463.91|861
1653630300000|2022-05-27 05:45:00|476.08|470.28|478.59|472.79|480.96|475.16|474.36|468.56|853
1653630600000|2022-05-27 05:50:00|478.57|472.77|477.71|471.91|479.48|473.68|476.91|471.11|648
1653630900000|2022-05-27 05:55:00|477.66|471.86|478.67|472.87|478.98|473.18|476.08|470.28|476
1653631200000|2022-05-27 06:00:00|478.68|472.88|474.88|469.08|478.71|472.91|474.32|468.52|678
1653631500000|2022-05-27 06:05:00|474.84|469.04|475.83|470.03|475.84|470.04|472.67|466.87|624
1653631800000|2022-05-27 06:10:00|475.53|469.73|478.85|473.05|482.49|476.69|475.24|469.44|770
1653632100000|2022-05-27 06:15:00|478.87|473.07|475.4|469.6|479.91|474.11|475.05|469.25|671
1653632400000|2022-05-27 06:20:00|475.2|469.4|477.83|472.03|477.94|472.14|472.74|466.94|640
1653632700000|2022-05-27 06:25:00|477.86|472.06|478.34|472.54|478.7|472.9|475.34|469.54|736
1653633000000|2022-05-27 06:30:00|478.32|472.52|482.95|477.15|483.12|477.32|476.15|470.35|673
1653633300000|2022-05-27 06:35:00|482.97|477.17|484.33|478.53|486.84|481.04|482.77|476.97|554
1653633600000|2022-05-27 06:40:00|484.34|478.54|484.35|478.55|484.98|479.18|483.08|477.28|552
1653633900000|2022-05-27 06:45:00|484.31|478.51|484.98|479.18|486.91|481.11|484.15|478.35|535
1653634200000|2022-05-27 06:50:00|484.99|479.19|485.16|479.36|485.96|480.16|483.1|477.3|463
1653634500000|2022-05-27 06:55:00|485.27|479.47|487.36|481.56|489.64|483.84|483.39|477.59|720
1653634800000|2022-05-27 07:00:00|487.39|481.59|489.23|483.43|490.52|484.72|487.06|481.26|710
1653635100000|2022-05-27 07:05:00|489.31|483.51|488.4|482.6|489.64|483.84|487.34|481.54|593
1653635400000|2022-05-27 07:10:00|488.42|482.62|488.99|483.19|492.08|486.28|488.33|482.53|617
1653635700000|2022-05-27 07:15:00|488.98|483.18|493.01|487.21|493.83|488.03|487.99|482.19|679
1653636000000|2022-05-27 07:20:00|493.02|487.22|493.37|487.57|494.14|488.34|491.29|485.49|512
1653636300000|2022-05-27 07:25:00|493.36|487.56|494.95|489.15|497.93|492.13|493.27|487.47|665
1653636600000|2022-05-27 07:30:00|495.01|489.21|491.34|485.54|495.28|489.48|491.01|485.21|571
1653636900000|2022-05-27 07:35:00|491.33|485.53|490.85|485.05|492.2|486.4|490.51|484.71|508
1653637200000|2022-05-27 07:40:00|490.86|485.06|490.8|485|491.94|486.14|490.3|484.5|477
1653637500000|2022-05-27 07:45:00|490.78|484.98|488.86|483.06|490.87|485.07|488.76|482.96|430
1653637800000|2022-05-27 07:50:00|488.82|483.02|489.72|483.92|489.74|483.94|487.83|482.03|437
1653638100000|2022-05-27 07:55:00|489.71|483.91|485.88|480.08|489.98|484.18|485.59|479.79|455
1653638400000|2022-05-27 08:00:00|485.89|480.09|482.9|477.1|485.89|480.09|481.48|475.68|532
1653638700000|2022-05-27 08:05:00|482.91|477.11|483.05|477.25|484.13|478.33|480.36|474.56|629
1653639000000|2022-05-27 08:10:00|483.04|477.24|485.33|479.53|485.79|479.99|482.41|476.61|566
1653639300000|2022-05-27 08:15:00|485.31|479.51|484.98|479.18|486.34|480.54|484.33|478.53|549
1653639600000|2022-05-27 08:20:00|484.99|479.19|481.9|476.1|485.81|480.01|481.42|475.62|570
1653639900000|2022-05-27 08:25:00|481.92|476.12|482.41|476.61|482.92|477.12|481.88|476.08|466
1653640200000|2022-05-27 08:30:00|482.42|476.62|482.33|476.53|483.44|477.64|479.95|474.15|518
1653640500000|2022-05-27 08:35:00|482.37|476.57|483.03|477.23|483.73|477.93|482.36|476.56|304
1653640800000|2022-05-27 08:40:00|483.06|477.26|480.22|474.42|483.06|477.26|479.79|473.99|451
1653641100000|2022-05-27 08:45:00|480.27|474.47|480.42|474.62|482.27|476.47|480.02|474.22|340
1653641400000|2022-05-27 08:50:00|480.45|474.65|475.48|469.68|481.24|475.44|474.4|468.6|651
1653641700000|2022-05-27 08:55:00|475.46|469.66|475.88|470.08|478.51|472.71|475|469.2|630
1653642000000|2022-05-27 09:00:00|475.84|470.04|476.89|471.09|477.08|471.28|475.08|469.28|627
1653642300000|2022-05-27 09:05:00|476.93|471.13|476.45|470.65|477.49|471.69|475|469.2|550
1653642600000|2022-05-27 09:10:00|476.43|470.63|477.9|472.1|478.32|472.52|476.42|470.62|432
1653642900000|2022-05-27 09:15:00|477.88|472.08|479.26|473.46|479.41|473.61|476.56|470.76|559
1653643200000|2022-05-27 09:20:00|479.24|473.44|478.32|472.52|479.65|473.85|477.88|472.08|486
1653643500000|2022-05-27 09:25:00|478.33|472.53|478.55|472.75|479.34|473.54|477.88|472.08|531
1653643800000|2022-05-27 09:30:00|478.54|472.74|477.45|471.65|479.84|474.04|476.24|470.44|550
1653644100000|2022-05-27 09:35:00|477.47|471.67|477.9|472.1|478.33|472.53|476.88|471.08|484
1653644400000|2022-05-27 09:40:00|477.91|472.11|476.41|470.61|478.75|472.95|476.15|470.35|417
1653644700000|2022-05-27 09:45:00|476.42|470.62|475.49|469.69|476.93|471.13|474.33|468.53|555
1653645000000|2022-05-27 09:50:00|475.57|469.77|480.43|474.63|480.73|474.93|474.97|469.17|557
1653645300000|2022-05-27 09:55:00|480.46|474.66|484.08|478.28|484.27|478.47|480.46|474.66|489
1653645600000|2022-05-27 10:00:00|484.07|478.27|482.84|477.04|484.99|479.19|482.79|476.99|592
1653645900000|2022-05-27 10:05:00|482.83|477.03|484.33|478.53|485.81|480.01|481.41|475.61|512
1653646200000|2022-05-27 10:10:00|484.27|478.47|484.87|479.07|488.04|482.24|484.24|478.44|547
1653646500000|2022-05-27 10:15:00|484.88|479.08|485.3|479.5|486.35|480.55|483.97|478.17|466
1653646800000|2022-05-27 10:20:00|485.4|479.6|481.26|475.46|485.86|480.06|481.03|475.23|539
1653647100000|2022-05-27 10:25:00|481.29|475.49|481.28|475.48|481.66|475.86|479.82|474.02|506
1653647400000|2022-05-27 10:30:00|481.14|475.34|478.83|473.03|481.29|475.49|478.1|472.3|475
1653647700000|2022-05-27 10:35:00|478.85|473.05|481.55|475.75|482.8|477|478.05|472.25|543
1653648000000|2022-05-27 10:40:00|481.54|475.74|484.44|478.64|485.24|479.44|481.39|475.59|671
1653648300000|2022-05-27 10:45:00|484.45|478.65|484.01|478.21|485.52|479.72|483.33|477.53|499
1653648600000|2022-05-27 10:50:00|484|478.2|483.22|477.42|485.06|479.26|482.65|476.85|505
1653648900000|2022-05-27 10:55:00|483.21|477.41|479.7|473.9|484.04|478.24|478.89|473.09|591
1653649200000|2022-05-27 11:00:00|479.68|473.88|479.32|473.52|480.23|474.43|477.92|472.12|605
1653649500000|2022-05-27 11:05:00|479.34|473.54|481.84|476.04|482.49|476.69|479.16|473.36|559
1653649800000|2022-05-27 11:10:00|481.8|476|486.31|480.51|486.31|480.51|481.32|475.52|534
1653650100000|2022-05-27 11:15:00|486.32|480.52|486.2|480.4|487.37|481.57|485.89|480.09|512
1653650400000|2022-05-27 11:20:00|486.19|480.39|489.28|483.48|489.28|483.48|485.48|479.68|487
1653650700000|2022-05-27 11:25:00|489.26|483.46|494.66|488.86|495.34|489.54|489.13|483.33|644
1653651000000|2022-05-27 11:30:00|494.67|488.87|491.33|485.53|495.1|489.3|490.96|485.16|563
1653651300000|2022-05-27 11:35:00|491.39|485.59|491.62|485.82|492.42|486.62|490.84|485.04|458
1653651600000|2022-05-27 11:40:00|491.63|485.83|490.92|485.12|493.39|487.59|490.45|484.65|504
1653651900000|2022-05-27 11:45:00|490.94|485.14|489.35|483.55|491.19|485.39|488.84|483.04|421
1653652200000|2022-05-27 11:50:00|489.36|483.56|485.87|480.07|489.84|484.04|485.86|480.06|546
1653652500000|2022-05-27 11:55:00|485.78|479.98|485.46|479.66|486.15|480.35|484.04|478.24|484
1653652800000|2022-05-27 12:00:00|485.45|479.65|483.84|478.04|485.53|479.73|480.78|474.98|575
1653653100000|2022-05-27 12:05:00|483.89|478.09|484.41|478.61|485.34|479.54|483.84|478.04|414
1653653400000|2022-05-27 12:10:00|484.39|478.59|484.56|478.76|484.99|479.19|482.93|477.13|436
1653653700000|2022-05-27 12:15:00|484.49|478.69|487.13|481.33|487.19|481.39|482.98|477.18|503
1653654000000|2022-05-27 12:20:00|487.1|481.3|492.05|486.25|492.69|486.89|487.1|481.3|494
1653654300000|2022-05-27 12:25:00|492.03|486.23|492.29|486.49|493.71|487.91|490.97|485.17|551
1653654600000|2022-05-27 12:30:00|492.28|486.48|493.82|488.02|498.56|492.76|489.43|483.63|810
1653654900000|2022-05-27 12:35:00|493.83|488.03|497.08|491.28|497.11|491.31|493.35|487.55|638
1653655200000|2022-05-27 12:40:00|497.1|491.3|500.33|494.53|500.59|494.79|495.89|490.09|706
1653655500000|2022-05-27 12:45:00|500.34|494.54|497.12|491.32|500.42|494.62|495.41|489.61|700
1653655800000|2022-05-27 12:50:00|497.13|491.33|494.4|488.6|497.27|491.47|493.98|488.18|562
1653656100000|2022-05-27 12:55:00|494.41|488.61|495.5|489.7|495.79|489.99|493.72|487.92|481
1653656400000|2022-05-27 13:00:00|495.49|489.69|493.79|487.99|496.02|490.22|493.76|487.96|496
1653656700000|2022-05-27 13:05:00|493.8|488|493.95|488.15|494.91|489.11|493.74|487.94|410
1653657000000|2022-05-27 13:10:00|493.93|488.13|495.29|489.49|495.83|490.03|493.86|488.06|399
1653657300000|2022-05-27 13:15:00|495.25|489.45|493.92|488.12|496.25|490.45|493.92|488.12|425
1653657600000|2022-05-27 13:20:00|493.93|488.13|490.9|485.1|493.96|488.16|490.81|485.01|449
1653657900000|2022-05-27 13:25:00|490.87|485.07|491.92|486.12|492.34|486.54|490.42|484.62|481
1653658200000|2022-05-27 13:30:00|492.04|486.24|491.38|485.58|495.21|489.41|491.18|485.38|665
1653658500000|2022-05-27 13:35:00|491.39|485.59|494.62|488.82|494.62|488.82|491.17|485.37|489
1653658800000|2022-05-27 13:40:00|494.6|488.8|492.93|487.13|495.91|490.11|492.87|487.07|509
1653659100000|2022-05-27 13:45:00|492.94|487.14|494.43|488.63|494.81|489.01|491.87|486.07|508
1653659400000|2022-05-27 13:50:00|494.44|488.64|497.5|491.7|497.51|491.71|494.26|488.46|535
1653659700000|2022-05-27 13:55:00|497.73|491.93|498.35|492.55|499.31|493.51|497.48|491.68|535
1653660000000|2022-05-27 14:00:00|498.34|492.54|497.42|491.62|499.82|494.02|497.4|491.6|574
1653660300000|2022-05-27 14:05:00|497.4|491.6|494.1|488.3|497.43|491.63|494.06|488.26|503
1653660600000|2022-05-27 14:10:00|494.14|488.34|493.82|488.02|495|489.2|493.42|487.62|568
1653660900000|2022-05-27 14:15:00|493.81|488.01|492.68|486.88|494.26|488.46|491.83|486.03|437
1653661200000|2022-05-27 14:20:00|492.67|486.87|494.15|488.35|494.32|488.52|492.17|486.37|378
1653661500000|2022-05-27 14:25:00|494.18|488.38|491.99|486.19|495.25|489.45|491.78|485.98|465
1653661800000|2022-05-27 14:30:00|492|486.2|488.69|482.89|492.2|486.4|488.34|482.54|538
1653662100000|2022-05-27 14:35:00|488.63|482.83|489.44|483.64|489.83|484.03|486.69|480.89|454
1653662400000|2022-05-27 14:40:00|489.6|483.8|484.71|478.91|489.66|483.86|484.71|478.91|484
1653662700000|2022-05-27 14:45:00|484.75|478.95|485.7|479.9|485.77|479.97|483.04|477.24|661
1653663000000|2022-05-27 14:50:00|485.71|479.91|484.63|478.83|486.43|480.63|482.86|477.06|645
1653663300000|2022-05-27 14:55:00|484.64|478.84|483.94|478.14|485.44|479.64|482.85|477.05|553
1653663600000|2022-05-27 15:00:00|484.03|478.23|482.28|476.48|484.82|479.02|479.8|474|669
1653663900000|2022-05-27 15:05:00|482.29|476.49|483.45|477.65|485.16|479.36|481.4|475.6|598
1653664200000|2022-05-27 15:10:00|483.44|477.64|484.71|478.91|486.5|480.7|483.34|477.54|534
1653664500000|2022-05-27 15:15:00|484.66|478.86|487.86|482.06|489.78|483.98|483.86|478.06|587
1653664800000|2022-05-27 15:20:00|487.9|482.1|486.86|481.06|487.95|482.15|485.88|480.08|532
1653665100000|2022-05-27 15:25:00|486.87|481.07|488.25|482.45|489.77|483.97|486.15|480.35|760
1653665400000|2022-05-27 15:30:00|488.24|482.44|488.93|483.13|491.43|485.63|488.21|482.41|688
1653665700000|2022-05-27 15:35:00|489.02|483.22|488.95|483.15|490.38|484.58|488.81|483.01|464
1653666000000|2022-05-27 15:40:00|488.93|483.13|489.78|483.98|491.28|485.48|488.21|482.41|509
1653666300000|2022-05-27 15:45:00|489.84|484.04|490.25|484.45|490.77|484.97|488.96|483.16|511
1653666600000|2022-05-27 15:50:00|490.22|484.42|486.56|480.76|490.34|484.54|486.54|480.74|526
1653666900000|2022-05-27 15:55:00|486.6|480.8|485.04|479.24|486.64|480.84|483.19|477.39|504
1653667200000|2022-05-27 16:00:00|485.03|479.23|482.38|476.58|486.41|480.61|482.34|476.54|582
1653667500000|2022-05-27 16:05:00|482.32|476.52|480.16|474.36|482.32|476.52|478.67|472.87|677
1653667800000|2022-05-27 16:10:00|480.11|474.31|485.41|479.61|486.2|480.4|480.11|474.31|588
1653668100000|2022-05-27 16:15:00|485.38|479.58|483.44|477.64|485.38|479.58|482.24|476.44|492
1653668400000|2022-05-27 16:20:00|483.45|477.65|480.74|474.94|484.02|478.22|479.85|474.05|571
1653668700000|2022-05-27 16:25:00|480.66|474.86|478.39|472.59|480.66|474.86|477.98|472.18|593
1653669000000|2022-05-27 16:30:00|478.31|472.51|480.77|474.97|480.8|475|476.98|471.18|665
1653669300000|2022-05-27 16:35:00|480.73|474.93|480.91|475.11|481.98|476.18|477.79|471.99|608
1653669600000|2022-05-27 16:40:00|480.95|475.15|480.04|474.24|482.09|476.29|480.01|474.21|509
1653669900000|2022-05-27 16:45:00|480.15|474.35|480.87|475.07|481.43|475.63|479.82|474.02|411
1653670200000|2022-05-27 16:50:00|480.62|474.82|476.24|470.44|481.01|475.21|475.23|469.43|659
1653670500000|2022-05-27 16:55:00|476.25|470.45|476.75|470.95|477.14|471.34|475.76|469.96|573
1653670800000|2022-05-27 17:00:00|476.74|470.94|477.65|471.85|477.65|471.85|474.28|468.48|662
1653671100000|2022-05-27 17:05:00|477.66|471.86|479.6|473.8|479.61|473.81|477.25|471.45|482
1653671400000|2022-05-27 17:10:00|479.48|473.68|477.91|472.11|480.23|474.43|477.34|471.54|595
1653671700000|2022-05-27 17:15:00|477.93|472.13|470.23|464.43|478.71|472.91|468.98|463.18|790
1653672000000|2022-05-27 17:20:00|470.29|464.49|469.89|464.09|471.05|465.25|466.08|460.28|814
1653672300000|2022-05-27 17:25:00|469.87|464.07|472.38|466.58|474.06|468.26|469.87|464.07|706
1653672600000|2022-05-27 17:30:00|472.36|466.56|469.05|463.25|474.7|468.9|467.77|461.97|731
1653672900000|2022-05-27 17:35:00|469.06|463.26|470.68|464.88|471.39|465.59|468.68|462.88|675
1653673200000|2022-05-27 17:40:00|470.64|464.84|466.74|460.94|470.73|464.93|466.23|460.43|705
1653673500000|2022-05-27 17:45:00|466.8|461|468.96|463.16|469.22|463.42|465.85|460.05|669
1653673800000|2022-05-27 17:50:00|468.98|463.18|467.89|462.09|470.8|465|467.74|461.94|640
1653674100000|2022-05-27 17:55:00|467.9|462.1|468.41|462.61|468.41|462.61|465.84|460.04|665
1653674400000|2022-05-27 18:00:00|468.44|462.64|472.19|466.39|472.52|466.72|467|461.2|681
1653674700000|2022-05-27 18:05:00|472.18|466.38|470.13|464.33|472.24|466.44|469.24|463.44|611
1653675000000|2022-05-27 18:10:00|470.14|464.34|467.93|462.13|470.71|464.91|467.32|461.52|575
1653675300000|2022-05-27 18:15:00|467.92|462.12|469.17|463.37|469.29|463.49|466.94|461.14|673
1653675600000|2022-05-27 18:20:00|469.24|463.44|468.26|462.46|470.02|464.22|467.4|461.6|606
1653675900000|2022-05-27 18:25:00|468.28|462.48|468.71|462.91|468.76|462.96|467.19|461.39|630
1653676200000|2022-05-27 18:30:00|468.73|462.93|470.87|465.07|470.87|465.07|468.72|462.92|624
1653676500000|2022-05-27 18:35:00|470.85|465.05|470.3|464.5|472.08|466.28|470.3|464.5|606
1653676800000|2022-05-27 18:40:00|470.19|464.39|463.87|458.07|470.77|464.97|462.39|456.59|812
1653677100000|2022-05-27 18:45:00|463.91|458.11|466.88|461.08|466.98|461.18|462.21|456.41|729
1653677400000|2022-05-27 18:50:00|466.93|461.13|466.31|460.51|467.65|461.85|464.39|458.59|641
1653677700000|2022-05-27 18:55:00|466.3|460.5|467.8|462|468.7|462.9|466.3|460.5|570
1653678000000|2022-05-27 19:00:00|467.83|462.03|467.67|461.87|469.77|463.97|465.31|459.51|717
1653678300000|2022-05-27 19:05:00|467.74|461.94|467.89|462.09|468.87|463.07|466.75|460.95|485
1653678600000|2022-05-27 19:10:00|467.88|462.08|465.38|459.58|467.93|462.13|465.23|459.43|480
1653678900000|2022-05-27 19:15:00|465.39|459.59|463.45|457.65|466.21|460.41|462.83|457.03|574
1653679200000|2022-05-27 19:20:00|463.47|457.67|466.11|460.31|466.11|460.31|463.12|457.32|553
1653679500000|2022-05-27 19:25:00|466.17|460.37|465.47|459.67|467.07|461.27|465.13|459.33|479
1653679800000|2022-05-27 19:30:00|465.46|459.66|465.43|459.63|467.32|461.52|464.96|459.16|585
1653680100000|2022-05-27 19:35:00|465.42|459.62|466.48|460.68|466.99|461.19|464.39|458.59|512
1653680400000|2022-05-27 19:40:00|466.47|460.67|467.69|461.89|467.74|461.94|466.21|460.41|412
1653680700000|2022-05-27 19:45:00|467.65|461.85|468.54|462.74|468.62|462.82|465.42|459.62|440
1653681000000|2022-05-27 19:50:00|468.37|462.57|476.37|470.57|476.39|470.59|468.37|462.57|807
1653681300000|2022-05-27 19:55:00|476.45|470.65|473.43|467.63|477.02|471.22|473.33|467.53|648
1653681600000|2022-05-27 20:00:00|473.44|467.64|476.86|471.06|476.9|471.1|471.43|465.63|708
1653681900000|2022-05-27 20:05:00|476.85|471.05|478.4|472.6|478.56|472.76|476.58|470.78|600
1653682200000|2022-05-27 20:10:00|478.39|472.59|475.16|469.36|478.43|472.63|474.86|469.06|546
1653682500000|2022-05-27 20:15:00|475.34|469.54|476.49|470.69|477.02|471.22|475.29|469.49|412
1653682800000|2022-05-27 20:20:00|476.48|470.68|479.88|474.08|479.93|474.13|475.83|470.03|560
1653683100000|2022-05-27 20:25:00|479.87|474.07|478.16|472.36|480|474.2|477.09|471.29|361
1653683400000|2022-05-27 20:30:00|478.18|472.38|477.12|471.32|478.3|472.5|476.51|470.71|460
1653683700000|2022-05-27 20:35:00|477.23|471.43|476.35|470.55|477.31|471.51|476.07|470.27|387
1653684000000|2022-05-27 20:40:00|476.32|470.52|476.81|471.01|476.92|471.12|476.23|470.43|302
1653684300000|2022-05-27 20:45:00|476.82|471.02|477.13|471.33|477.85|472.05|475.95|470.15|324
1653684600000|2022-05-27 20:50:00|477.2|471.4|475.11|469.31|478.09|472.29|475.11|469.31|412
1653684900000|2022-05-27 20:55:00|475.09|469.29|474.31|468.51|475.76|469.96|474.23|468.43|327
1653721200000|2022-05-28 07:00:00|482.69|476.89|482.92|477.12|483.44|477.64|482.29|476.49|298
1653721500000|2022-05-28 07:05:00|482.9|477.1|480.02|474.22|482.96|477.16|479.53|473.73|430
1653721800000|2022-05-28 07:10:00|480.03|474.23|479.25|473.45|480.16|474.36|478.41|472.61|250
1653722100000|2022-05-28 07:15:00|479.26|473.46|477.66|471.86|479.28|473.48|477.38|471.58|430
1653722400000|2022-05-28 07:20:00|477.65|471.85|476.24|470.44|477.66|471.86|476.23|470.43|361
1653722700000|2022-05-28 07:25:00|476.22|470.42|475.88|470.08|476.57|470.77|475.6|469.8|356
1653723000000|2022-05-28 07:30:00|475.89|470.09|474.3|468.5|476.27|470.47|473.52|467.72|311
1653723300000|2022-05-28 07:35:00|474.31|468.51|475.68|469.88|475.7|469.9|474.31|468.51|137
1653723600000|2022-05-28 07:40:00|475.7|469.9|473.2|467.4|475.76|469.96|472.63|466.83|314
1653723900000|2022-05-28 07:45:00|473.21|467.41|475.36|469.56|475.37|469.57|473.2|467.4|275
1653724200000|2022-05-28 07:50:00|475.37|469.57|477.53|471.73|477.63|471.83|475.35|469.55|247
1653724500000|2022-05-28 07:55:00|477.52|471.72|475.47|469.67|477.54|471.74|475.47|469.67|370
1653724800000|2022-05-28 08:00:00|475.49|469.69|477.13|471.33|477.69|471.89|475.35|469.55|321
1653725100000|2022-05-28 08:05:00|477.12|471.32|478.14|472.34|478.54|472.74|477.03|471.23|201
1653725400000|2022-05-28 08:10:00|478.1|472.3|477.93|472.13|478.62|472.82|477.87|472.07|308
1653725700000|2022-05-28 08:15:00|477.95|472.15|477.9|472.1|478.63|472.83|477.6|471.8|286
1653726000000|2022-05-28 08:20:00|477.91|472.11|476.15|470.35|477.99|472.19|476.12|470.32|268
1653726300000|2022-05-28 08:25:00|476.14|470.34|475.58|469.78|476.18|470.38|475.17|469.37|293
1653726600000|2022-05-28 08:30:00|475.59|469.79|472.34|466.54|475.59|469.79|471.53|465.73|514
1653726900000|2022-05-28 08:35:00|472.33|466.53|475.57|469.77|475.66|469.86|472.33|466.53|347
1653727200000|2022-05-28 08:40:00|475.59|469.79|477.23|471.43|477.26|471.46|475.25|469.45|287
1653727500000|2022-05-28 08:45:00|477.24|471.44|476.34|470.54|477.52|471.72|475.61|469.81|298
1653727800000|2022-05-28 08:50:00|476.28|470.48|474.97|469.17|476.44|470.64|474.93|469.13|271
1653728100000|2022-05-28 08:55:00|474.96|469.16|475.61|469.81|476.53|470.73|474.79|468.99|262
1653728400000|2022-05-28 09:00:00|475.57|469.77|475.34|469.54|476.04|470.24|474.14|468.34|263
1653728700000|2022-05-28 09:05:00|475.35|469.55|474.13|468.33|475.42|469.62|472.56|466.76|393
1653729000000|2022-05-28 09:10:00|474.14|468.34|476.48|470.68|476.59|470.79|474.02|468.22|316
1653729300000|2022-05-28 09:15:00|476.42|470.62|477.06|471.26|477.37|471.57|476.05|470.25|378
1653729600000|2022-05-28 09:20:00|477.07|471.27|477.27|471.47|477.27|471.47|476.52|470.72|289
1653729900000|2022-05-28 09:25:00|477.34|471.54|475.54|469.74|477.34|471.54|475.4|469.6|234
1653730200000|2022-05-28 09:30:00|475.44|469.64|474.26|468.46|475.58|469.78|473.45|467.65|351
1653730500000|2022-05-28 09:35:00|474.27|468.47|475.06|469.26|475.52|469.72|473.99|468.19|376
1653730800000|2022-05-28 09:40:00|475.07|469.27|475.45|469.65|476.29|470.49|474.56|468.76|364
1653731100000|2022-05-28 09:45:00|475.44|469.64|476.55|470.75|476.61|470.81|474.53|468.73|364
1653731400000|2022-05-28 09:50:00|476.56|470.76|477.43|471.63|478.45|472.65|476.52|470.72|353
1653731700000|2022-05-28 09:55:00|477.44|471.64|477.46|471.66|477.94|472.14|476.91|471.11|326
1653732000000|2022-05-28 10:00:00|477.45|471.65|476.9|471.1|478.28|472.48|476.55|470.75|453
1653732300000|2022-05-28 10:05:00|476.91|471.11|475.36|469.56|477.42|471.62|475.34|469.54|349
1653732600000|2022-05-28 10:10:00|475.37|469.57|475.28|469.48|476.14|470.34|475.28|469.48|337
1653732900000|2022-05-28 10:15:00|475.29|469.49|475.8|470|476.91|471.11|475.03|469.23|331
1653733200000|2022-05-28 10:20:00|475.53|469.73|478.75|472.95|479.27|473.47|474.84|469.04|396
1653733500000|2022-05-28 10:25:00|478.74|472.94|479.27|473.47|479.78|473.98|478.17|472.37|403
1653733800000|2022-05-28 10:30:00|479.29|473.49|476.89|471.09|479.74|473.94|476.82|471.02|376
1653734100000|2022-05-28 10:35:00|476.9|471.1|475.5|469.7|477.3|471.5|475.5|469.7|333
1653734400000|2022-05-28 10:40:00|475.51|469.71|474.34|468.54|475.54|469.74|474.26|468.46|422
1653734700000|2022-05-28 10:45:00|474.35|468.55|475.49|469.69|475.59|469.79|474.34|468.54|351
1653735000000|2022-05-28 10:50:00|475.48|469.68|476.44|470.64|477.33|471.53|475.44|469.64|248
1653735300000|2022-05-28 10:55:00|476.43|470.63|476.05|470.25|476.95|471.15|475.33|469.53|374
1653735600000|2022-05-28 11:00:00|476.07|470.27|475.1|469.3|476.07|470.27|473.99|468.19|301
1653735900000|2022-05-28 11:05:00|475.11|469.31|478.22|472.42|478.22|472.42|475.03|469.23|141
1653736200000|2022-05-28 11:10:00|478.12|472.32|480.38|474.58|480.86|475.06|477.43|471.63|418
1653736500000|2022-05-28 11:15:00|480.39|474.59|479.32|473.52|480.39|474.59|477.89|472.09|363
1653736800000|2022-05-28 11:20:00|479.48|473.68|483.41|477.61|483.81|478.01|479.43|473.63|397
1653737100000|2022-05-28 11:25:00|483.4|477.6|483.42|477.62|483.93|478.13|482.6|476.8|349
1653737400000|2022-05-28 11:30:00|483.43|477.63|481.45|475.65|484.26|478.46|480.89|475.09|375
1653737700000|2022-05-28 11:35:00|481.43|475.63|483.26|477.46|483.28|477.48|481.33|475.53|298
1653738000000|2022-05-28 11:40:00|483.3|477.5|482.81|477.01|484.01|478.21|482.81|477.01|270
1653738300000|2022-05-28 11:45:00|482.82|477.02|481.44|475.64|482.94|477.14|481.42|475.62|273
1653738600000|2022-05-28 11:50:00|481.47|475.67|481.7|475.9|481.75|475.95|481.18|475.38|269
1653738900000|2022-05-28 11:55:00|481.69|475.89|481.07|475.27|481.7|475.9|480.32|474.52|336
1653739200000|2022-05-28 12:00:00|481.06|475.26|481.89|476.09|482.84|477.04|480.46|474.66|404
1653739500000|2022-05-28 12:05:00|481.9|476.1|482.39|476.59|482.95|477.15|481.8|476|298
1653739800000|2022-05-28 12:10:00|482.4|476.6|478.38|472.58|482.55|476.75|478.38|472.58|297
1653740100000|2022-05-28 12:15:00|478.39|472.59|479.24|473.44|479.34|473.54|478.31|472.51|290
1653740400000|2022-05-28 12:20:00|479.25|473.45|481.34|475.54|481.83|476.03|479.25|473.45|359
1653740700000|2022-05-28 12:25:00|481.35|475.55|482.99|477.19|483.4|477.6|481.34|475.54|364
1653741000000|2022-05-28 12:30:00|483.04|477.24|482.11|476.31|483.18|477.38|481.56|475.76|345
1653741300000|2022-05-28 12:35:00|481.91|476.11|482.51|476.71|482.93|477.13|481.91|476.11|313
1653741600000|2022-05-28 12:40:00|482.49|476.69|481.66|475.86|482.9|477.1|481.58|475.78|242
1653741900000|2022-05-28 12:45:00|481.64|475.84|482.49|476.69|482.49|476.69|481.35|475.55|196
1653742200000|2022-05-28 12:50:00|482.5|476.7|484.47|478.67|484.9|479.1|482.5|476.7|377
1653742500000|2022-05-28 12:55:00|484.46|478.66|484.62|478.82|485.53|479.73|483.05|477.25|387
1653742800000|2022-05-28 13:00:00|484.56|478.76|482.24|476.44|485.48|479.68|482.22|476.42|395
1653743100000|2022-05-28 13:05:00|482.23|476.43|483.21|477.41|483.39|477.59|481.94|476.14|203
1653743400000|2022-05-28 13:10:00|483.2|477.4|485.13|479.33|485.41|479.61|483.2|477.4|323
1653743700000|2022-05-28 13:15:00|485.18|479.38|491.05|485.25|491.31|485.51|485.15|479.35|536
1653744000000|2022-05-28 13:20:00|491.06|485.26|491.93|486.13|492.14|486.34|488.51|482.71|476
1653744300000|2022-05-28 13:25:00|491.91|486.11|492.69|486.89|493.01|487.21|489.32|483.52|520
1653744600000|2022-05-28 13:30:00|492.7|486.9|491.36|485.56|492.98|487.18|489.85|484.05|564
1653744900000|2022-05-28 13:35:00|491.35|485.55|492.38|486.58|492.79|486.99|491.24|485.44|415
1653745200000|2022-05-28 13:40:00|492.36|486.56|491.46|485.66|493.88|488.08|491.46|485.66|452
1653745500000|2022-05-28 13:45:00|491.43|485.63|492.07|486.27|492.63|486.83|491.42|485.62|373
1653745800000|2022-05-28 13:50:00|492.04|486.24|491.28|485.48|492.08|486.28|490.85|485.05|495
1653746100000|2022-05-28 13:55:00|491.27|485.47|492.71|486.91|493.26|487.46|491.24|485.44|380
1653746400000|2022-05-28 14:00:00|492.73|486.93|493.11|487.31|495.9|490.1|492.62|486.82|551
1653746700000|2022-05-28 14:05:00|493.1|487.3|490.35|484.55|493.25|487.45|490.18|484.38|475
1653747000000|2022-05-28 14:10:00|490.34|484.54|489.34|483.54|490.36|484.56|489.11|483.31|518
1653747300000|2022-05-28 14:15:00|489.35|483.55|489.25|483.45|490.02|484.22|488.3|482.5|415
1653747600000|2022-05-28 14:20:00|489.27|483.47|489.14|483.34|490.01|484.21|488.94|483.14|452
1653747900000|2022-05-28 14:25:00|489.13|483.33|489.09|483.29|489.41|483.61|488.76|482.96|326
1653748200000|2022-05-28 14:30:00|489.13|483.33|490.32|484.52|490.42|484.62|489.12|483.32|418
1653748500000|2022-05-28 14:35:00|490.33|484.53|489.3|483.5|490.33|484.53|489.29|483.49|291
1653748800000|2022-05-28 14:40:00|489.29|483.49|489.06|483.26|490.05|484.25|488.4|482.6|363
1653749100000|2022-05-28 14:45:00|489.08|483.28|487.24|481.44|489.19|483.39|486.9|481.1|389
1653749400000|2022-05-28 14:50:00|487.23|481.43|487.62|481.82|487.76|481.96|487.23|481.43|218
1653749700000|2022-05-28 14:55:00|487.59|481.79|486.38|480.58|487.63|481.83|486.38|480.58|214
1653750000000|2022-05-28 15:00:00|486.37|480.57|486.37|480.57|487.3|481.5|484.98|479.18|249
1653750300000|2022-05-28 15:05:00|486.39|480.59|487.36|481.56|488.92|483.12|486.39|480.59|296
1653750600000|2022-05-28 15:10:00|487.4|481.6|488.32|482.52|488.44|482.64|487.28|481.48|267
1653750900000|2022-05-28 15:15:00|488.29|482.49|488.41|482.61|489.35|483.55|488.25|482.45|239
1653751200000|2022-05-28 15:20:00|488.4|482.6|490.43|484.63|490.58|484.78|488.4|482.6|215
1653751500000|2022-05-28 15:25:00|490.44|484.64|493.06|487.26|493.34|487.54|490.44|484.64|300
1653751800000|2022-05-28 15:30:00|492.98|487.18|496.77|490.97|496.78|490.98|492.98|487.18|562
1653752100000|2022-05-28 15:35:00|496.73|490.93|496.34|490.54|497.36|491.56|496.07|490.27|455
1653752400000|2022-05-28 15:40:00|496.35|490.55|494.27|488.47|496.35|490.55|494.06|488.26|347
1653752700000|2022-05-28 15:45:00|494.25|488.45|492.41|486.61|494.74|488.94|491.98|486.18|403
1653753000000|2022-05-28 15:50:00|492.51|486.71|493.67|487.87|493.88|488.08|492.37|486.57|403
1653753300000|2022-05-28 15:55:00|493.66|487.86|493.69|487.89|494.08|488.28|492.44|486.64|471
1653753600000|2022-05-28 16:00:00|493.67|487.87|492.94|487.14|493.85|488.05|491.21|485.41|547
1653753900000|2022-05-28 16:05:00|492.93|487.13|492.81|487.01|493|487.2|492.23|486.43|310
1653754200000|2022-05-28 16:10:00|492.77|486.97|492.32|486.52|493.28|487.48|492.11|486.31|268
1653754500000|2022-05-28 16:15:00|492.3|486.5|492.12|486.32|492.31|486.51|490.96|485.16|301
1653754800000|2022-05-28 16:20:00|492.17|486.37|494.43|488.63|494.69|488.89|492.17|486.37|339
1653755100000|2022-05-28 16:25:00|494.45|488.65|494.22|488.42|495.18|489.38|493.36|487.56|362
1653755400000|2022-05-28 16:30:00|494.23|488.43|495.51|489.71|495.51|489.71|494.22|488.42|254
1653755700000|2022-05-28 16:35:00|495.53|489.73|495.17|489.37|496.99|491.19|494.51|488.71|256
1653756000000|2022-05-28 16:40:00|495.06|489.26|494.58|488.78|495.19|489.39|494.52|488.72|58
1653756300000|2022-05-28 16:45:00|494.61|488.81|495.07|489.27|495.15|489.35|494.61|488.81|57
1653756600000|2022-05-28 16:50:00|495.08|489.28|494.32|488.52|495.08|489.28|494.31|488.51|169
1653756900000|2022-05-28 16:55:00|494.33|488.53|493.06|487.26|494.37|488.57|492.73|486.93|162
1653757200000|2022-05-28 17:00:00|492.96|487.16|492.28|486.48|493.12|487.32|492.15|486.35|108
1653757500000|2022-05-28 17:05:00|492.3|486.5|491.55|485.75|492.32|486.52|491.42|485.62|170
1653757800000|2022-05-28 17:10:00|491.56|485.76|491.36|485.56|491.71|485.91|491.31|485.51|191
1653758100000|2022-05-28 17:15:00|491.41|485.61|493.17|487.37|493.52|487.72|490.24|484.44|624
1653758400000|2022-05-28 17:20:00|493.18|487.38|491.15|485.35|494.75|488.95|490.8|485|451
1653758700000|2022-05-28 17:25:00|491.2|485.4|491.89|486.09|491.93|486.13|490.22|484.42|379
1653759000000|2022-05-28 17:30:00|491.9|486.1|490.08|484.28|492.14|486.34|489.49|483.69|412
1653759300000|2022-05-28 17:35:00|490.07|484.27|489.07|483.27|490.65|484.85|488.94|483.14|249
1653759600000|2022-05-28 17:40:00|489.09|483.29|492.37|486.57|492.62|486.82|489.09|483.29|211
1653759900000|2022-05-28 17:45:00|492.38|486.58|491.75|485.95|492.93|487.13|491.07|485.27|139
1653760200000|2022-05-28 17:50:00|491.74|485.94|491.69|485.89|492.15|486.35|491.26|485.46|199
1653760500000|2022-05-28 17:55:00|491.7|485.9|492.42|486.62|492.91|487.11|491.59|485.79|224
1653760800000|2022-05-28 18:00:00|492.43|486.63|493.36|487.56|493.81|488.01|492.35|486.55|362
1653761100000|2022-05-28 18:05:00|493.39|487.59|495.31|489.51|495.49|489.69|493.04|487.24|343
1653761400000|2022-05-28 18:10:00|495.3|489.5|496.22|490.42|496.29|490.49|495.05|489.25|137
1653761700000|2022-05-28 18:15:00|496.21|490.41|494.97|489.17|496.27|490.47|494.93|489.13|295
1653762000000|2022-05-28 18:20:00|494.95|489.15|495.84|490.04|496.02|490.22|494.91|489.11|198
1653762300000|2022-05-28 18:25:00|495.83|490.03|495.73|489.93|496.56|490.76|495.19|489.39|180
1653762600000|2022-05-28 18:30:00|495.72|489.92|497.59|491.79|498.1|492.3|495.72|489.92|397
1653762900000|2022-05-28 18:35:00|497.58|491.78|497.92|492.12|498.64|492.84|497.33|491.53|260
1653763200000|2022-05-28 18:40:00|497.91|492.11|497.25|491.45|498.33|492.53|497.08|491.28|316
1653763500000|2022-05-28 18:45:00|497.27|491.47|497.84|492.04|498.26|492.46|497.25|491.45|315
1653763800000|2022-05-28 18:50:00|497.89|492.09|498.11|492.31|498.44|492.64|497.74|491.94|225
1653764100000|2022-05-28 18:55:00|498.1|492.3|499.43|493.63|500.05|494.25|497.97|492.17|232
1653764400000|2022-05-28 19:00:00|499.44|493.64|497.31|491.51|499.55|493.75|496.99|491.19|324
1653764700000|2022-05-28 19:05:00|497.18|491.38|495.26|489.46|497.18|491.38|495|489.2|244
1653765000000|2022-05-28 19:10:00|495.24|489.44|495.97|490.17|496.29|490.49|494.81|489.01|272
1653765300000|2022-05-28 19:15:00|495.96|490.16|496.26|490.46|496.43|490.63|495.27|489.47|356
1653765600000|2022-05-28 19:20:00|496.27|490.47|496.12|490.32|496.39|490.59|495.97|490.17|152
1653765900000|2022-05-28 19:25:00|496.02|490.22|495.19|489.39|496.02|490.22|495.18|489.38|270
1653766200000|2022-05-28 19:30:00|495.17|489.37|495.16|489.36|495.85|490.05|495.05|489.25|209
1653766500000|2022-05-28 19:35:00|495.14|489.34|497.44|491.64|498.67|492.87|494.92|489.12|321
1653766800000|2022-05-28 19:40:00|497.47|491.67|496.41|490.61|498.22|492.42|496.4|490.6|317
1653767100000|2022-05-28 19:45:00|496.45|490.65|500.09|494.29|500.13|494.33|496.44|490.64|342
1653767400000|2022-05-28 19:50:00|500.12|494.32|500.32|494.52|500.76|494.96|499.92|494.12|335
1653767700000|2022-05-28 19:55:00|500.31|494.51|500.14|494.34|500.71|494.91|499.67|493.87|264
1653768000000|2022-05-28 20:00:00|500.21|494.41|500.06|494.26|500.98|495.18|499.22|493.42|353
1653768300000|2022-05-28 20:05:00|500.04|494.24|500.01|494.21|500.17|494.37|499.56|493.76|307
1653768600000|2022-05-28 20:10:00|500|494.2|498.01|492.21|500.2|494.4|497.22|491.42|321
1653768900000|2022-05-28 20:15:00|498|492.2|497.9|492.1|499.47|493.67|497.72|491.92|333
1653769200000|2022-05-28 20:20:00|497.85|492.05|497.69|491.89|498.09|492.29|496.94|491.14|278
1653769500000|2022-05-28 20:25:00|497.65|491.85|497.03|491.23|497.86|492.06|496.85|491.05|316
1653769800000|2022-05-28 20:30:00|497.1|491.3|496.38|490.58|497.34|491.54|496.36|490.56|269
1653770100000|2022-05-28 20:35:00|496.37|490.57|497.87|492.07|497.93|492.13|496.17|490.37|236
1653770400000|2022-05-28 20:40:00|497.83|492.03|498.44|492.64|499.38|493.58|497.67|491.87|343
1653770700000|2022-05-28 20:45:00|498.42|492.62|498.37|492.57|498.45|492.65|497.78|491.98|248
1653771000000|2022-05-28 20:50:00|498.36|492.56|498.63|492.83|499.36|493.56|498|492.2|379
1653771300000|2022-05-28 20:55:00|498.62|492.82|499.37|493.57|499.65|493.85|498.09|492.29|273
1653771600000|2022-05-28 21:00:00|499.36|493.56|499.76|493.96|500.36|494.56|499.21|493.41|388
1653771900000|2022-05-28 21:05:00|499.86|494.06|498.77|492.97|500.8|495|498.69|492.89|401
1653772200000|2022-05-28 21:10:00|498.79|492.99|499.21|493.41|500.05|494.25|498.75|492.95|381
1653772500000|2022-05-28 21:15:00|499.2|493.4|498.95|493.15|499.2|493.4|498.29|492.49|280
1653772800000|2022-05-28 21:20:00|498.94|493.14|497.03|491.23|499.01|493.21|497.01|491.21|321
1653773100000|2022-05-28 21:25:00|497.04|491.24|497.96|492.16|497.96|492.16|497.03|491.23|326
1653773400000|2022-05-28 21:30:00|497.95|492.15|498.35|492.55|498.36|492.56|497.91|492.11|130
1653773700000|2022-05-28 21:35:00|498.34|492.54|498.26|492.46|498.4|492.6|498.14|492.34|118
1653774000000|2022-05-28 21:40:00|498.24|492.44|497.09|491.29|498.25|492.45|497.08|491.28|192
1653774300000|2022-05-28 21:45:00|497.07|491.27|496.26|490.46|497.08|491.28|496.23|490.43|135
1653774600000|2022-05-28 21:50:00|496.27|490.47|497.59|491.79|497.6|491.8|496.2|490.4|224
1653774900000|2022-05-28 21:55:00|497.62|491.82|496.86|491.06|497.77|491.97|496.77|490.97|80
1653775200000|2022-05-28 22:00:00|496.8|491|495.49|489.69|496.8|491|494.84|489.04|148
1653775500000|2022-05-28 22:05:00|495.48|489.68|495.77|489.97|495.77|489.97|495.46|489.66|85
1653775800000|2022-05-28 22:10:00|495.8|490|495.83|490.03|495.97|490.17|495.47|489.67|300
1653776100000|2022-05-28 22:15:00|495.84|490.04|495.07|489.27|495.84|490.04|494.94|489.14|325
1653776400000|2022-05-28 22:20:00|495.06|489.26|495.15|489.35|495.82|490.02|495.02|489.22|225
1653776700000|2022-05-28 22:25:00|495.14|489.34|495.72|489.92|495.88|490.08|495.07|489.27|249
1653777000000|2022-05-28 22:30:00|495.66|489.86|495.81|490.01|496.17|490.37|495.64|489.84|291
1653777300000|2022-05-28 22:35:00|495.82|490.02|496.68|490.88|497.03|491.23|495.75|489.95|226
1653777600000|2022-05-28 22:40:00|496.7|490.9|497.87|492.07|497.89|492.09|496.48|490.68|293
1653777900000|2022-05-28 22:45:00|497.89|492.09|498|492.2|498.72|492.92|497.65|491.85|307
1653778200000|2022-05-28 22:50:00|498.02|492.22|498.07|492.27|498.08|492.28|497.8|492|243
1653778500000|2022-05-28 22:55:00|498.08|492.28|496.8|491|498.36|492.56|496.69|490.89|323
1653778800000|2022-05-28 23:00:00|496.81|491.01|498.45|492.65|498.6|492.8|496.63|490.83|273
1653779100000|2022-05-28 23:05:00|498.43|492.63|500.58|494.78|500.75|494.95|498.41|492.61|319
1653779400000|2022-05-28 23:10:00|500.6|494.8|501.74|495.94|502.31|496.51|500.59|494.79|446
1653779700000|2022-05-28 23:15:00|501.75|495.95|500.96|495.16|501.78|495.98|500.96|495.16|287
1653780000000|2022-05-28 23:20:00|500.98|495.18|501.27|495.47|501.38|495.58|499.58|493.78|287
1653780300000|2022-05-28 23:25:00|501.29|495.49|502.53|496.73|503.33|497.53|501.14|495.34|356
1653780600000|2022-05-28 23:30:00|502.42|496.62|502.73|496.93|502.89|497.09|501.22|495.42|300
1653780900000|2022-05-28 23:35:00|502.77|496.97|502.02|496.22|502.8|497|501.53|495.73|315
1653781200000|2022-05-28 23:40:00|502.01|496.21|503.19|497.39|503.54|497.74|501.92|496.12|346
1653781500000|2022-05-28 23:45:00|503.2|497.4|502.56|496.76|505.27|499.47|501.81|496.01|538
1653781800000|2022-05-28 23:50:00|502.55|496.75|501.5|495.7|502.67|496.87|500.69|494.89|339
1653782100000|2022-05-28 23:55:00|501.51|495.71|500.8|495|501.54|495.74|500.79|494.99|195
1653782400000|2022-05-29 00:00:00|500.79|494.99|500.5|494.7|501.65|495.85|499.98|494.18|424
1653782700000|2022-05-29 00:05:00|500.51|494.71|504.94|499.14|505.12|499.32|500.37|494.57|375
1653783000000|2022-05-29 00:10:00|505|499.2|503.4|497.6|505.57|499.77|503.23|497.43|395
1653783300000|2022-05-29 00:15:00|503.41|497.61|502.46|496.66|503.42|497.62|501.45|495.65|514
1653783600000|2022-05-29 00:20:00|502.47|496.67|501.16|495.36|502.54|496.74|500.28|494.48|350
1653783900000|2022-05-29 00:25:00|501.17|495.37|500.93|495.13|502.11|496.31|500.9|495.1|325
1653784200000|2022-05-29 00:30:00|500.92|495.12|498.89|493.09|501.17|495.37|498.54|492.74|309
1653784500000|2022-05-29 00:35:00|498.88|493.08|499.17|493.37|500|494.2|498.86|493.06|170
1653784800000|2022-05-29 00:40:00|499.25|493.45|498.37|492.57|499.31|493.51|496.64|490.84|397
1653785100000|2022-05-29 00:45:00|498.38|492.58|499.38|493.58|500.37|494.57|498.09|492.29|316
1653785400000|2022-05-29 00:50:00|499.4|493.6|499.4|493.6|500.38|494.58|498.88|493.08|302
1653785700000|2022-05-29 00:55:00|499.41|493.61|498.4|492.6|499.41|493.61|498.38|492.58|201
1653786000000|2022-05-29 01:00:00|498.39|492.59|496.29|490.49|498.5|492.7|496.16|490.36|431
1653786300000|2022-05-29 01:05:00|496.28|490.48|497.06|491.26|497.17|491.37|496.13|490.33|270
1653786600000|2022-05-29 01:10:00|497.07|491.27|496.4|490.6|497.78|491.98|496.25|490.45|167
1653786900000|2022-05-29 01:15:00|496.39|490.59|498.49|492.69|498.76|492.96|496.36|490.56|229
1653787200000|2022-05-29 01:20:00|498.47|492.67|497.8|492|499.41|493.61|497.01|491.21|256
1653787500000|2022-05-29 01:25:00|497.89|492.09|495.41|489.61|497.89|492.09|495.4|489.6|366
1653787800000|2022-05-29 01:30:00|495.39|489.59|491.32|485.52|495.41|489.61|491.27|485.47|421
1653788100000|2022-05-29 01:35:00|491.31|485.51|494.73|488.93|494.75|488.95|491.28|485.48|376
1653788400000|2022-05-29 01:40:00|494.72|488.92|489.16|483.36|495.63|489.83|489.01|483.21|513
1653788700000|2022-05-29 01:45:00|489.13|483.33|491.02|485.22|491.16|485.36|489.07|483.27|395
1653789000000|2022-05-29 01:50:00|491.06|485.26|489.45|483.65|491.7|485.9|487.96|482.16|424
1653789300000|2022-05-29 01:55:00|489.46|483.66|488.56|482.76|490.77|484.97|488.55|482.75|315
1653789600000|2022-05-29 02:00:00|488.55|482.75|486.31|480.51|488.55|482.75|483.92|478.12|509
1653789900000|2022-05-29 02:05:00|486.3|480.5|483.67|477.87|487.44|481.64|482.66|476.86|450
1653790200000|2022-05-29 02:10:00|483.66|477.86|482.46|476.66|483.7|477.9|481.46|475.66|510
1653790500000|2022-05-29 02:15:00|482.45|476.65|482.81|477.01|483.99|478.19|480.06|474.26|500
1653790800000|2022-05-29 02:20:00|482.8|477|481.8|476|483.74|477.94|479.86|474.06|389
1653791100000|2022-05-29 02:25:00|481.81|476.01|483.13|477.33|483.6|477.8|480.71|474.91|373
1653791400000|2022-05-29 02:30:00|483.14|477.34|482.24|476.44|484.17|478.37|481.35|475.55|365
1653791700000|2022-05-29 02:35:00|482.23|476.43|482.78|476.98|483.22|477.42|482.09|476.29|292
1653792000000|2022-05-29 02:40:00|482.77|476.97|482.35|476.55|483.36|477.56|481.8|476|345
1653792300000|2022-05-29 02:45:00|482.45|476.65|480.84|475.04|482.45|476.65|480.81|475.01|377
1653792600000|2022-05-29 02:50:00|480.85|475.05|483.04|477.24|483.27|477.47|480.83|475.03|320
1653792900000|2022-05-29 02:55:00|483.03|477.23|481.08|475.28|483.28|477.48|480.81|475.01|355
1653793200000|2022-05-29 03:00:00|480.99|475.19|481.72|475.92|482.03|476.23|480.86|475.06|393
1653793500000|2022-05-29 03:05:00|481.71|475.91|482.17|476.37|482.78|476.98|481.37|475.57|321
1653793800000|2022-05-29 03:10:00|482.2|476.4|484.39|478.59|485.2|479.4|482.2|476.4|273
1653794100000|2022-05-29 03:15:00|484.41|478.61|482.86|477.06|484.42|478.62|482.83|477.03|330
1653794400000|2022-05-29 03:20:00|482.87|477.07|484.25|478.45|484.26|478.46|482.8|477|239
1653794700000|2022-05-29 03:25:00|484.22|478.42|484.32|478.52|484.33|478.53|483.33|477.53|214
1653795000000|2022-05-29 03:30:00|484.33|478.53|482.06|476.26|484.81|479.01|482.06|476.26|350
1653795300000|2022-05-29 03:35:00|482.07|476.27|483.82|478.02|484.22|478.42|482.04|476.24|254
1653795600000|2022-05-29 03:40:00|483.81|478.01|483.77|477.97|484.42|478.62|483.05|477.25|275
1653795900000|2022-05-29 03:45:00|483.76|477.96|481.85|476.05|483.8|478|481.83|476.03|326
1653796200000|2022-05-29 03:50:00|481.84|476.04|484.8|479|484.84|479.04|481.84|476.04|204
1653796500000|2022-05-29 03:55:00|484.79|478.99|484.01|478.21|484.97|479.17|483.98|478.18|268
1653796800000|2022-05-29 04:00:00|484|478.2|483.89|478.09|484.34|478.54|483.67|477.87|247
1653797100000|2022-05-29 04:05:00|483.88|478.08|486.01|480.21|486.01|480.21|483.83|478.03|214
1653797400000|2022-05-29 04:10:00|486.04|480.24|486.07|480.27|486.47|480.67|485.94|480.14|241
1653797700000|2022-05-29 04:15:00|486.06|480.26|483.4|477.6|486.19|480.39|482.63|476.83|379
1653798000000|2022-05-29 04:20:00|483.38|477.58|482.75|476.95|483.97|478.17|482.14|476.34|367
1653798300000|2022-05-29 04:25:00|482.76|476.96|483.2|477.4|483.2|477.4|480.87|475.07|347
1653798600000|2022-05-29 04:30:00|483.23|477.43|482.36|476.56|483.23|477.43|481.8|476|368
1653798900000|2022-05-29 04:35:00|482.41|476.61|483.21|477.41|483.23|477.43|481.95|476.15|248
1653799200000|2022-05-29 04:40:00|483.22|477.42|484.73|478.93|484.76|478.96|483.2|477.4|217
1653799500000|2022-05-29 04:45:00|484.72|478.92|484.35|478.55|484.99|479.19|484.03|478.23|244
1653799800000|2022-05-29 04:50:00|484.37|478.57|482.84|477.04|484.37|478.57|482.83|477.03|273
1653800100000|2022-05-29 04:55:00|482.85|477.05|482.84|477.04|483.21|477.41|482.12|476.32|282
1653800400000|2022-05-29 05:00:00|482.83|477.03|483.32|477.52|483.53|477.73|481.76|475.96|288
1653800700000|2022-05-29 05:05:00|483.3|477.5|482.84|477.04|483.39|477.59|482.24|476.44|279
1653801000000|2022-05-29 05:10:00|482.82|477.02|483.17|477.37|483.3|477.5|482.65|476.85|285
1653801300000|2022-05-29 05:15:00|483.16|477.36|484.3|478.5|484.69|478.89|482.86|477.06|260
1653801600000|2022-05-29 05:20:00|484.33|478.53|484.38|478.58|484.42|478.62|483.33|477.53|194
1653801900000|2022-05-29 05:25:00|484.4|478.6|484.48|478.68|485.19|479.39|483.77|477.97|319
1653802200000|2022-05-29 05:30:00|484.47|478.67|485.29|479.49|485.68|479.88|484.07|478.27|291
1653802500000|2022-05-29 05:35:00|485.22|479.42|484.23|478.43|485.24|479.44|484.22|478.42|330
1653802800000|2022-05-29 05:40:00|484.22|478.42|484.72|478.92|485.69|479.89|483.94|478.14|308
1653803100000|2022-05-29 05:45:00|484.79|478.99|485.35|479.55|485.7|479.9|484.78|478.98|171
1653803400000|2022-05-29 05:50:00|485.32|479.52|483.78|477.98|485.35|479.55|483.2|477.4|248
1653803700000|2022-05-29 05:55:00|483.67|477.87|485.05|479.25|485.08|479.28|483.21|477.41|268
1653804000000|2022-05-29 06:00:00|485.09|479.29|485.99|480.19|487.27|481.47|484.93|479.13|354
1653804300000|2022-05-29 06:05:00|485.98|480.18|485.36|479.56|486.42|480.62|485.31|479.51|277
1653804600000|2022-05-29 06:10:00|485.35|479.55|485.87|480.07|486.15|480.35|485.29|479.49|234
1653804900000|2022-05-29 06:15:00|485.97|480.17|483.93|478.13|485.97|480.17|483.91|478.11|318
1653805200000|2022-05-29 06:20:00|483.9|478.1|484.75|478.95|485.22|479.42|483.68|477.88|240
1653805500000|2022-05-29 06:25:00|484.71|478.91|485.37|479.57|485.62|479.82|484.68|478.88|301
1653805800000|2022-05-29 06:30:00|485.39|479.59|485.34|479.54|485.7|479.9|484.85|479.05|157
1653806100000|2022-05-29 06:35:00|485.31|479.51|485.2|479.4|485.73|479.93|484.96|479.16|160
1653806400000|2022-05-29 06:40:00|485.22|479.42|486.24|480.44|486.48|480.68|485.18|479.38|188
1653806700000|2022-05-29 06:45:00|486.33|480.53|486.26|480.46|486.41|480.61|485.66|479.86|212
1653807000000|2022-05-29 06:50:00|486.25|480.45|487.35|481.55|487.69|481.89|486.25|480.45|227
1653807300000|2022-05-29 06:55:00|487.26|481.46|487.2|481.4|487.4|481.6|486.97|481.17|187
1653807600000|2022-05-29 07:00:00|487.16|481.36|486.32|480.52|487.16|481.36|486.17|480.37|289
1653807900000|2022-05-29 07:05:00|486.31|480.51|486.34|480.54|486.88|481.08|486.24|480.44|299
1653808200000|2022-05-29 07:10:00|486.35|480.55|485.77|479.97|486.39|480.59|485.06|479.26|240
1653808500000|2022-05-29 07:15:00|485.76|479.96|485.17|479.37|485.78|479.98|485.14|479.34|365
1653808800000|2022-05-29 07:20:00|485.18|479.38|484.67|478.87|485.24|479.44|484.22|478.42|273
1653809100000|2022-05-29 07:25:00|484.65|478.85|487.18|481.38|487.2|481.4|484.65|478.85|250
1653809400000|2022-05-29 07:30:00|487.19|481.39|486.97|481.17|487.68|481.88|486.95|481.15|355
1653809700000|2022-05-29 07:35:00|486.98|481.18|488.28|482.48|488.29|482.49|486.65|480.85|334
1653810000000|2022-05-29 07:40:00|488.27|482.47|487.7|481.9|488.34|482.54|487.6|481.8|210
1653810300000|2022-05-29 07:45:00|487.84|482.04|487.38|481.58|488.18|482.38|486.75|480.95|311
1653810600000|2022-05-29 07:50:00|487.36|481.56|487.29|481.49|487.96|482.16|487.28|481.48|283
1653810900000|2022-05-29 07:55:00|487.28|481.48|487.56|481.76|487.56|481.76|486.35|480.55|235
1653811200000|2022-05-29 08:00:00|487.61|481.81|486.59|480.79|487.69|481.89|485.93|480.13|401
1653811500000|2022-05-29 08:05:00|486.58|480.78|487.22|481.42|487.49|481.69|486.17|480.37|211
1653811800000|2022-05-29 08:10:00|487.2|481.4|488.16|482.36|488.32|482.52|487.2|481.4|270
1653812100000|2022-05-29 08:15:00|488.18|482.38|489.96|484.16|490.15|484.35|488.16|482.36|357
1653812400000|2022-05-29 08:20:00|490|484.2|490.82|485.02|491.56|485.76|489.69|483.89|448
1653812700000|2022-05-29 08:25:00|490.83|485.03|491.32|485.52|492.3|486.5|490.29|484.49|403
1653813000000|2022-05-29 08:30:00|491.34|485.54|489.35|483.55|492.37|486.57|489.35|483.55|434
1653813300000|2022-05-29 08:35:00|489.24|483.44|488.36|482.56|489.61|483.81|488.24|482.44|303
1653813600000|2022-05-29 08:40:00|488.38|482.58|489.16|483.36|489.18|483.38|488.02|482.22|340
1653813900000|2022-05-29 08:45:00|489.15|483.35|490.1|484.3|490.11|484.31|489.05|483.25|246
1653814200000|2022-05-29 08:50:00|490.12|484.32|488.24|482.44|490.59|484.79|488|482.2|261
1653814500000|2022-05-29 08:55:00|488.21|482.41|488.82|483.02|489.3|483.5|488.21|482.41|232
1653814800000|2022-05-29 09:00:00|488.83|483.03|487.92|482.12|488.94|483.14|487.29|481.49|356
1653815100000|2022-05-29 09:05:00|487.91|482.11|486.01|480.21|487.95|482.15|485.7|479.9|329
1653815400000|2022-05-29 09:10:00|486|480.2|486.03|480.23|487.27|481.47|485.96|480.16|384
1653815700000|2022-05-29 09:15:00|486.01|480.21|484|478.2|486.32|480.52|483.84|478.04|323
1653816000000|2022-05-29 09:20:00|483.99|478.19|483.78|477.98|484.15|478.35|483.68|477.88|387
1653816300000|2022-05-29 09:25:00|483.77|477.97|484.66|478.86|485.81|480.01|483.75|477.95|374
1653816600000|2022-05-29 09:30:00|484.65|478.85|483.44|477.64|485.81|480.01|483.28|477.48|424
1653816900000|2022-05-29 09:35:00|483.45|477.65|485.71|479.91|485.8|480|483.41|477.61|314
1653817200000|2022-05-29 09:40:00|485.8|480|483.41|477.61|486.27|480.47|483.4|477.6|344
1653817500000|2022-05-29 09:45:00|483.4|477.6|483.67|477.87|484.35|478.55|483.35|477.55|318
1653817800000|2022-05-29 09:50:00|483.69|477.89|484.01|478.21|484.34|478.54|483.02|477.22|352
1653818100000|2022-05-29 09:55:00|483.99|478.19|484.18|478.38|484.3|478.5|483.29|477.49|291
1653818400000|2022-05-29 10:00:00|484.17|478.37|486.33|480.53|486.56|480.76|483.77|477.97|309
1653818700000|2022-05-29 10:05:00|486.32|480.52|488.16|482.36|488.23|482.43|486.26|480.46|281
1653819000000|2022-05-29 10:10:00|488.19|482.39|488.75|482.95|489.13|483.33|487.41|481.61|390
1653819300000|2022-05-29 10:15:00|488.76|482.96|490.42|484.62|491.47|485.67|488.71|482.91|383
1653819600000|2022-05-29 10:20:00|490.41|484.61|490.16|484.36|490.42|484.62|489.57|483.77|255
1653819900000|2022-05-29 10:25:00|490.17|484.37|487.81|482.01|490.17|484.37|487.79|481.99|372
1653820200000|2022-05-29 10:30:00|487.79|481.99|489.37|483.57|489.58|483.78|487.78|481.98|308
1653820500000|2022-05-29 10:35:00|489.38|483.58|489.27|483.47|490.04|484.24|489.26|483.46|330
1653820800000|2022-05-29 10:40:00|489.26|483.46|489.18|483.38|489.36|483.56|488.83|483.03|319
1653821100000|2022-05-29 10:45:00|489.23|483.43|487.92|482.12|489.25|483.45|487.91|482.11|251
1653821400000|2022-05-29 10:50:00|487.9|482.1|487.32|481.52|488.06|482.26|487.25|481.45|218
1653821700000|2022-05-29 10:55:00|487.33|481.53|490.04|484.24|490.07|484.27|487.33|481.53|426
1653822000000|2022-05-29 11:00:00|490.16|484.36|491.13|485.33|491.55|485.75|490.16|484.36|275
1653822300000|2022-05-29 11:05:00|491.1|485.3|490.24|484.44|491.51|485.71|490.2|484.4|354
1653822600000|2022-05-29 11:10:00|490.23|484.43|488.45|482.65|490.59|484.79|488.42|482.62|295
1653822900000|2022-05-29 11:15:00|488.41|482.61|489.99|484.19|490.06|484.26|488.41|482.61|314
1653823200000|2022-05-29 11:20:00|490|484.2|490.57|484.77|490.57|484.77|489.4|483.6|231
1653823500000|2022-05-29 11:25:00|490.63|484.83|489.39|483.59|490.68|484.88|489.38|483.58|326
1653823800000|2022-05-29 11:30:00|489.4|483.6|489.82|484.02|490.79|484.99|489.38|483.58|304
1653824100000|2022-05-29 11:35:00|489.81|484.01|488.81|483.01|490.22|484.42|488.76|482.96|246
1653824400000|2022-05-29 11:40:00|488.8|483|489.73|483.93|489.74|483.94|488.79|482.99|193
1653824700000|2022-05-29 11:45:00|489.74|483.94|491.38|485.58|491.93|486.13|489.73|483.93|386
1653825000000|2022-05-29 11:50:00|491.36|485.56|491.09|485.29|491.36|485.56|490.83|485.03|245
1653825300000|2022-05-29 11:55:00|491.07|485.27|492.66|486.86|492.79|486.99|491|485.2|340
1653825600000|2022-05-29 12:00:00|492.67|486.87|491.67|485.87|496.54|490.74|491.35|485.55|503
1653825900000|2022-05-29 12:05:00|491.64|485.84|494.06|488.26|495.39|489.59|491.64|485.84|547
1653826200000|2022-05-29 12:10:00|494.05|488.25|496.56|490.76|496.58|490.78|493.91|488.11|577
1653826500000|2022-05-29 12:15:00|496.62|490.82|496.82|491.02|497.78|491.98|496.32|490.52|501
1653826800000|2022-05-29 12:20:00|496.8|491|497.12|491.32|497.51|491.71|495.95|490.15|461
1653827100000|2022-05-29 12:25:00|497.13|491.33|496.14|490.34|497.31|491.51|495.8|490|321
1653827400000|2022-05-29 12:30:00|496.13|490.33|495.82|490.02|496.86|491.06|495.82|490.02|379
1653827700000|2022-05-29 12:35:00|495.86|490.06|494.79|488.99|496.15|490.35|494.73|488.93|291
1653828000000|2022-05-29 12:40:00|494.78|488.98|497.06|491.26|497.54|491.74|494.72|488.92|363
1653828300000|2022-05-29 12:45:00|497.07|491.27|497.18|491.38|498.41|492.61|496.62|490.82|385
1653828600000|2022-05-29 12:50:00|497.19|491.39|498.54|492.74|498.54|492.74|496.75|490.95|476
1653828900000|2022-05-29 12:55:00|498.56|492.76|497.97|492.17|499.31|493.51|497.14|491.34|423
1653829200000|2022-05-29 13:00:00|497.96|492.16|499.01|493.21|499.61|493.81|497.96|492.16|503
1653829500000|2022-05-29 13:05:00|499.04|493.24|497.15|491.35|500.82|495.02|497.12|491.32|512
1653829800000|2022-05-29 13:10:00|497.14|491.34|495.83|490.03|497.59|491.79|495.79|489.99|413
1653830100000|2022-05-29 13:15:00|495.82|490.02|496.96|491.16|497.08|491.28|495.7|489.9|349
1653830400000|2022-05-29 13:20:00|496.95|491.15|497.22|491.42|498.13|492.33|496.89|491.09|335
1653830700000|2022-05-29 13:25:00|497.23|491.43|498.19|492.39|498.58|492.78|496.94|491.14|291
1653831000000|2022-05-29 13:30:00|498.22|492.42|498.06|492.26|498.65|492.85|497.84|492.04|336
1653831300000|2022-05-29 13:35:00|498.05|492.25|499.02|493.22|499.16|493.36|497.84|492.04|249
1653831600000|2022-05-29 13:40:00|499.01|493.21|499.8|494|499.8|494|498.3|492.5|271
1653831900000|2022-05-29 13:45:00|499.81|494.01|496.1|490.3|499.81|494.01|496.1|490.3|419
1653832200000|2022-05-29 13:50:00|496.12|490.32|495.42|489.62|496.96|491.16|495.22|489.42|446
1653832500000|2022-05-29 13:55:00|495.41|489.61|495.66|489.86|495.67|489.87|494.23|488.43|465
1653832800000|2022-05-29 14:00:00|495.68|489.88|495.32|489.52|496.36|490.56|494.98|489.18|401
1653833100000|2022-05-29 14:05:00|495.33|489.53|494.91|489.11|496.2|490.4|494.79|488.99|355
1653833400000|2022-05-29 14:10:00|494.87|489.07|495.64|489.84|495.76|489.96|494.8|489|424
1653833700000|2022-05-29 14:15:00|495.63|489.83|496.63|490.83|496.91|491.11|495.09|489.29|430
1653834000000|2022-05-29 14:20:00|496.64|490.84|496.75|490.95|496.87|491.07|496.03|490.23|293
1653834300000|2022-05-29 14:25:00|496.63|490.83|494.84|489.04|496.76|490.96|494.83|489.03|304
1653834600000|2022-05-29 14:30:00|494.85|489.05|495.11|489.31|495.93|490.13|494.76|488.96|301
1653834900000|2022-05-29 14:35:00|495.08|489.28|494.99|489.19|495.29|489.49|494.72|488.92|330
1653835200000|2022-05-29 14:40:00|495|489.2|495.07|489.27|495.25|489.45|494.8|489|294
1653835500000|2022-05-29 14:45:00|495|489.2|495.46|489.66|496.77|490.97|494.96|489.16|352
1653835800000|2022-05-29 14:50:00|495.45|489.65|494.87|489.07|495.9|490.1|494.5|488.7|370
1653836100000|2022-05-29 14:55:00|494.86|489.06|491.97|486.17|494.86|489.06|491.86|486.06|281
1653836400000|2022-05-29 15:00:00|491.95|486.15|488.62|482.82|491.96|486.16|488.14|482.34|570
1653836700000|2022-05-29 15:05:00|488.64|482.84|490.27|484.47|490.94|485.14|488.32|482.52|503
1653837000000|2022-05-29 15:10:00|490.3|484.5|490.39|484.59|490.66|484.86|489.88|484.08|230
1653837300000|2022-05-29 15:15:00|490.37|484.57|487.81|482.01|490.38|484.58|487.06|481.26|408
1653837600000|2022-05-29 15:20:00|487.8|482|487.45|481.65|487.93|482.13|487.12|481.32|323
1653837900000|2022-05-29 15:25:00|487.51|481.71|488.07|482.27|488.16|482.36|487.45|481.65|202
1653838200000|2022-05-29 15:30:00|488.35|482.55|487.44|481.64|489.13|483.33|487.13|481.33|448
1653838500000|2022-05-29 15:35:00|487.5|481.7|487.38|481.58|487.56|481.76|486.75|480.95|356
1653838800000|2022-05-29 15:40:00|487.4|481.6|489.07|483.27|489.62|483.82|487.4|481.6|411
1653839100000|2022-05-29 15:45:00|489.19|483.39|488.37|482.57|490.16|484.36|488.31|482.51|295
1653839400000|2022-05-29 15:50:00|488.36|482.56|489.66|483.86|490.28|484.48|488.36|482.56|230
1653839700000|2022-05-29 15:55:00|489.48|483.68|488.41|482.61|490.47|484.67|488.31|482.51|290
1653840000000|2022-05-29 16:00:00|488.42|482.62|492|486.2|492.07|486.27|488.42|482.62|302
1653840300000|2022-05-29 16:05:00|492.06|486.26|492.27|486.47|492.79|486.99|491.39|485.59|319
1653840600000|2022-05-29 16:10:00|492.28|486.48|492|486.2|492.3|486.5|491.16|485.36|256
1653840900000|2022-05-29 16:15:00|492.01|486.21|493.75|487.95|493.8|488|489.91|484.11|404
1653841200000|2022-05-29 16:20:00|493.76|487.96|495.14|489.34|495.42|489.62|493.35|487.55|331
1653841500000|2022-05-29 16:25:00|495.31|489.51|494.8|489|495.31|489.51|494.3|488.5|214
1653841800000|2022-05-29 16:30:00|494.85|489.05|495.19|489.39|496.11|490.31|494.85|489.05|347
1653842100000|2022-05-29 16:35:00|495.18|489.38|494.96|489.16|495.21|489.41|494.3|488.5|303
1653842400000|2022-05-29 16:40:00|494.95|489.15|493.99|488.19|495.16|489.36|493.36|487.56|284
1653842700000|2022-05-29 16:45:00|493.97|488.17|492.69|486.89|494.35|488.55|492.41|486.61|252
1653843000000|2022-05-29 16:50:00|492.68|486.88|492.32|486.52|493.05|487.25|492.27|486.47|233
1653843300000|2022-05-29 16:55:00|492.35|486.55|491.6|485.8|492.35|486.55|490.42|484.62|245
1653843600000|2022-05-29 17:00:00|491.59|485.79|491.94|486.14|491.97|486.17|490.72|484.92|269
1653843900000|2022-05-29 17:05:00|491.96|486.16|492.28|486.48|492.63|486.83|491.82|486.02|293
1653844200000|2022-05-29 17:10:00|492.29|486.49|491.39|485.59|492.3|486.5|491.26|485.46|250
1653844500000|2022-05-29 17:15:00|491.36|485.56|489.37|483.57|491.39|485.59|489.37|483.57|314
1653844800000|2022-05-29 17:20:00|489.35|483.55|488.34|482.54|489.93|484.13|488.1|482.3|316
1653845100000|2022-05-29 17:25:00|488.35|482.55|492.45|486.65|492.48|486.68|488.34|482.54|327
1653845400000|2022-05-29 17:30:00|492.44|486.64|493.4|487.6|493.47|487.67|492.33|486.53|263
1653845700000|2022-05-29 17:35:00|493.42|487.62|493.32|487.52|493.44|487.64|493.25|487.45|108
1653846000000|2022-05-29 17:40:00|493.41|487.61|493.68|487.88|493.8|488|492.45|486.65|160
1653846300000|2022-05-29 17:45:00|493.7|487.9|491.18|485.38|493.7|487.9|491.17|485.37|252
1653846600000|2022-05-29 17:50:00|491.17|485.37|489.34|483.54|491.36|485.56|488.71|482.91|361
1653846900000|2022-05-29 17:55:00|489.32|483.52|490.2|484.4|490.26|484.46|489.3|483.5|296
1653847200000|2022-05-29 18:00:00|490.19|484.39|489.33|483.53|490.23|484.43|489.15|483.35|226
1653847500000|2022-05-29 18:05:00|489.34|483.54|490.11|484.31|490.25|484.45|489.28|483.48|203
1653847800000|2022-05-29 18:10:00|490.1|484.3|489.25|483.45|490.16|484.36|489.09|483.29|384
1653848100000|2022-05-29 18:15:00|489.26|483.46|489.65|483.85|490.34|484.54|489.11|483.31|293
1653848400000|2022-05-29 18:20:00|489.67|483.87|490.73|484.93|490.85|485.05|489.5|483.7|220
1653848700000|2022-05-29 18:25:00|490.85|485.05|491.18|485.38|491.23|485.43|490.32|484.52|228
1653849000000|2022-05-29 18:30:00|491.21|485.41|491.41|485.61|491.62|485.82|491.21|485.41|163
1653849300000|2022-05-29 18:35:00|491.4|485.6|490.36|484.56|491.41|485.61|490.35|484.55|128
1653849600000|2022-05-29 18:40:00|490.37|484.57|488.18|482.38|490.37|484.57|487.18|481.38|382
1653849900000|2022-05-29 18:45:00|488.13|482.33|488.46|482.66|489.35|483.55|488.01|482.21|298
1653850200000|2022-05-29 18:50:00|488.45|482.65|487.27|481.47|488.45|482.65|486.39|480.59|298
1653850500000|2022-05-29 18:55:00|487.26|481.46|487.46|481.66|487.95|482.15|486.76|480.96|336
1653850800000|2022-05-29 19:00:00|487.47|481.67|490.1|484.3|490.11|484.31|486.15|480.35|387
1653851100000|2022-05-29 19:05:00|490.09|484.29|489.23|483.43|490.1|484.3|488.84|483.04|374
1653851400000|2022-05-29 19:10:00|489.22|483.42|489.92|484.12|489.94|484.14|489.04|483.24|258
1653851700000|2022-05-29 19:15:00|489.93|484.13|488.44|482.64|490.02|484.22|488.44|482.64|221
1653852000000|2022-05-29 19:20:00|488.42|482.62|489.71|483.91|489.78|483.98|488.42|482.62|287
1653852300000|2022-05-29 19:25:00|489.8|484|488.79|482.99|489.81|484.01|488.27|482.47|144
1653852600000|2022-05-29 19:30:00|488.76|482.96|489.42|483.62|490.03|484.23|488.72|482.92|279
1653852900000|2022-05-29 19:35:00|489.41|483.61|490.07|482.77|490.78|484.41|489.41|482.76|257
1653853200000|2022-05-29 19:40:00|490.08|482.78|490.66|483.36|490.67|483.37|489.69|482.39|326
1653853500000|2022-05-29 19:45:00|490.67|483.37|490.68|483.38|491.61|484.31|490.05|482.75|338
1653853800000|2022-05-29 19:50:00|490.67|483.37|490.77|483.47|490.87|483.57|489.65|482.35|260
1653854100000|2022-05-29 19:55:00|490.89|483.59|489.91|482.61|490.89|483.59|488.97|481.67|183
1653854400000|2022-05-29 20:00:00|489.89|482.59|492.17|484.87|492.55|485.25|489.65|482.35|406
1653854700000|2022-05-29 20:05:00|492.02|484.72|492.59|485.29|492.59|485.29|491.8|484.5|245
1653855000000|2022-05-29 20:10:00|492.61|485.31|491.91|484.61|492.61|485.31|491.14|483.84|300
1653855300000|2022-05-29 20:15:00|491.9|484.6|491.97|484.67|493.61|486.31|491.9|484.6|335
1653855600000|2022-05-29 20:20:00|491.98|484.68|493.12|485.82|493.15|485.85|491.95|484.65|229
1653855900000|2022-05-29 20:25:00|493.11|485.81|493.6|486.3|493.96|486.66|492.75|485.45|189
1653856200000|2022-05-29 20:30:00|493.59|486.29|490.73|483.43|493.61|486.31|490.18|482.88|289
1653856500000|2022-05-29 20:35:00|490.89|483.59|493.64|486.34|493.8|486.5|490.65|483.35|287
1653856800000|2022-05-29 20:40:00|493.65|486.35|493.49|486.19|494.41|487.11|493.39|486.09|184
1653857100000|2022-05-29 20:45:00|493.5|486.2|492.37|485.07|493.5|486.2|491.96|484.66|274
1653857400000|2022-05-29 20:50:00|492.5|485.2|492.09|484.79|492.6|485.3|491.8|484.5|300
1653857700000|2022-05-29 20:55:00|492.1|484.8|492.91|485.61|492.91|485.61|491.96|484.66|114
1653858000000|2022-05-29 21:00:00|492.92|485.62|490.92|485.12|493.64|486.34|490.92|485.12|277
1653858300000|2022-05-29 21:05:00|490.94|485.14|493.66|487.86|493.67|487.87|490.8|485|193
1653858600000|2022-05-29 21:10:00|493.67|487.87|493.33|487.53|493.98|488.18|493.22|487.42|171
1653858900000|2022-05-29 21:15:00|493.35|487.55|492.17|486.37|493.47|487.67|492.13|486.33|111
1653859200000|2022-05-29 21:20:00|492.14|486.34|492.3|486.5|492.37|486.57|491.94|486.14|63
1653859500000|2022-05-29 21:25:00|492.29|486.49|493.95|488.15|494.14|488.34|491.87|486.07|116
1653859800000|2022-05-29 21:30:00|494.01|488.21|493.74|487.94|494.04|488.24|493.58|487.78|88
1653860100000|2022-05-29 21:35:00|493.78|487.98|494.97|489.17|495.17|489.37|493.7|487.9|248
1653860400000|2022-05-29 21:40:00|495.02|489.22|495.32|489.52|495.43|489.63|494.99|489.19|110
1653860700000|2022-05-29 21:45:00|495.39|489.59|494.83|489.03|495.73|489.93|494.81|489.01|133
1653861000000|2022-05-29 21:50:00|494.94|489.14|495.59|489.79|495.63|489.83|494.54|488.74|130
1653861300000|2022-05-29 21:55:00|495.6|489.8|495.24|489.44|495.75|489.95|495.16|489.36|181
1653861600000|2022-05-29 22:00:00|495.29|489.49|493.46|487.66|496.34|490.54|493.43|487.63|385
1653861900000|2022-05-29 22:05:00|493.44|487.64|493.07|487.27|493.48|487.68|492.44|486.64|393
1653862200000|2022-05-29 22:10:00|493.08|487.28|494.79|488.99|494.84|489.04|493.06|487.26|203
1653862500000|2022-05-29 22:15:00|494.8|489|495.79|489.99|496.17|490.37|494.7|488.9|354
1653862800000|2022-05-29 22:20:00|495.81|490.01|497.45|491.65|497.7|491.9|495.64|489.84|445
1653863100000|2022-05-29 22:25:00|497.41|491.61|496.31|490.51|498.5|492.7|495.78|489.98|430
1653863400000|2022-05-29 22:30:00|496.29|490.49|495.28|489.48|496.31|490.51|494.16|488.36|364
1653863700000|2022-05-29 22:35:00|495.29|489.49|497.19|491.39|497.4|491.6|494.75|488.95|530
1653864000000|2022-05-29 22:40:00|497.27|491.47|495.95|490.15|497.95|492.15|495.45|489.65|412
1653864300000|2022-05-29 22:45:00|495.93|490.13|494.74|488.94|496.47|490.67|494.34|488.54|356
1653864600000|2022-05-29 22:50:00|494.66|488.86|493.84|488.04|494.93|489.13|493.42|487.62|319
1653864900000|2022-05-29 22:55:00|493.85|488.05|494.48|488.68|495.29|489.49|493.83|488.03|328
1653865200000|2022-05-29 23:00:00|494.47|488.67|494.05|488.25|494.53|488.73|493.5|487.7|419
1653865500000|2022-05-29 23:05:00|494.04|488.24|496.23|490.43|496.23|490.43|494.04|488.24|326
1653865800000|2022-05-29 23:10:00|496.21|490.41|497.68|491.88|497.7|491.9|496.1|490.3|243
1653866100000|2022-05-29 23:15:00|497.67|491.87|497.38|491.58|497.87|492.07|497.03|491.23|240
1653866400000|2022-05-29 23:20:00|497.39|491.59|497.39|491.59|497.68|491.88|497.18|491.38|172
1653866700000|2022-05-29 23:25:00|497.35|491.55|497.22|491.42|497.93|492.13|497.17|491.37|232
1653867000000|2022-05-29 23:30:00|497.21|491.41|496.26|490.46|497.31|491.51|495.74|489.94|383
1653867300000|2022-05-29 23:35:00|496.31|490.51|496.78|490.98|496.87|491.07|494.85|489.05|280
1653867600000|2022-05-29 23:40:00|496.74|490.94|497.04|491.24|497.26|491.46|496.54|490.74|215
1653867900000|2022-05-29 23:45:00|497.05|491.25|496.84|491.04|497.05|491.25|495.93|490.13|223
1653868200000|2022-05-29 23:50:00|496.76|490.96|496.42|490.62|496.76|490.96|496.23|490.43|167
1653868500000|2022-05-29 23:55:00|496.41|490.61|497.08|491.28|497.97|492.17|496.32|490.52|257
1653868800000|2022-05-30 00:00:00|496.93|491.13|496.42|490.62|497.5|491.7|496.21|490.41|274
1653869100000|2022-05-30 00:05:00|496.38|490.58|492.55|486.75|496.96|491.16|492.55|486.75|390
1653869400000|2022-05-30 00:10:00|492.53|486.73|492.81|487.01|494.07|488.27|492.41|486.61|329
1653869700000|2022-05-30 00:15:00|492.82|487.02|495.03|489.23|495.55|489.75|492.82|487.02|379
1653870000000|2022-05-30 00:20:00|494.97|489.17|494.99|489.19|495.26|489.46|494.87|489.07|219
1653870300000|2022-05-30 00:25:00|494.94|489.14|495.24|489.44|495.8|490|493.88|488.08|318
1653870600000|2022-05-30 00:30:00|495.22|489.42|495.31|489.51|496.22|490.42|495.05|489.25|322
1653870900000|2022-05-30 00:35:00|495.28|489.48|493.81|488.01|495.3|489.5|493.69|487.89|255
1653871200000|2022-05-30 00:40:00|493.8|488|493.78|487.98|494|488.2|492.87|487.07|172
1653871500000|2022-05-30 00:45:00|493.81|488.01|493.03|487.23|494.33|488.53|493|487.2|226
1653871800000|2022-05-30 00:50:00|493.04|487.24|491.84|486.04|493.04|487.24|491.7|485.9|281
1653872100000|2022-05-30 00:55:00|491.94|486.14|492.31|486.51|492.66|486.86|491.66|485.86|294
1653872400000|2022-05-30 01:00:00|492.32|486.52|494.67|488.87|494.7|488.9|492.23|486.43|293
1653872700000|2022-05-30 01:05:00|494.66|488.86|495.21|489.41|495.96|490.16|494.6|488.8|229
1653873000000|2022-05-30 01:10:00|495.27|489.47|496.69|490.89|497.21|491.41|495.23|489.43|294
1653873300000|2022-05-30 01:15:00|496.79|490.99|498.42|492.62|498.42|492.62|496.77|490.97|244
1653873600000|2022-05-30 01:20:00|498.35|492.55|499.21|493.41|499.52|493.72|497.92|492.12|267
1653873900000|2022-05-30 01:25:00|499.29|493.49|500.17|494.37|500.36|494.56|499.13|493.33|288
1653874200000|2022-05-30 01:30:00|500.22|494.42|504.27|498.47|504.33|498.53|500.17|494.37|584
1653874500000|2022-05-30 01:35:00|504.26|498.46|508.34|502.54|508.65|502.85|504.05|498.25|556
1653874800000|2022-05-30 01:40:00|508.4|502.6|508.37|502.57|508.95|503.15|507.63|501.83|416
1653875100000|2022-05-30 01:45:00|508.35|502.55|508.43|502.63|509.03|503.23|506.16|500.36|543
1653875400000|2022-05-30 01:50:00|508.42|502.62|509.45|503.65|510.71|504.91|508.4|502.6|487
1653875700000|2022-05-30 01:55:00|509.43|503.63|510.34|504.54|510.57|504.77|508.44|502.64|414
1653876000000|2022-05-30 02:00:00|510.35|504.55|514.29|508.49|514.29|508.49|509.9|504.1|486
1653876300000|2022-05-30 02:05:00|514.06|508.26|514.02|508.22|516.89|511.09|512.7|506.9|723
1653876600000|2022-05-30 02:10:00|514.1|508.3|515.03|509.23|516.08|510.28|513.85|508.05|533
1653876900000|2022-05-30 02:15:00|515.06|509.26|515.17|509.37|516.72|510.92|514.85|509.05|502
1653877200000|2022-05-30 02:20:00|515.16|509.36|518.45|512.65|520.21|514.41|515.1|509.3|531
1653877500000|2022-05-30 02:25:00|518.46|512.66|518.92|513.12|520.27|514.47|518.22|512.42|345
1653877800000|2022-05-30 02:30:00|518.91|513.11|520.35|514.55|521.07|515.27|517.56|511.76|489
1653878100000|2022-05-30 02:35:00|520.34|514.54|521.41|515.61|521.92|516.12|519.55|513.75|414
1653878400000|2022-05-30 02:40:00|521.4|515.6|522.3|516.5|522.88|517.08|520.68|514.88|510
1653878700000|2022-05-30 02:45:00|522.26|516.46|519.94|514.14|522.36|516.56|519.73|513.93|367
1653879000000|2022-05-30 02:50:00|519.95|514.15|520.83|515.03|521.04|515.24|519.12|513.32|413
1653879300000|2022-05-30 02:55:00|520.85|515.05|520.91|515.11|521.01|515.21|519.76|513.96|374
1653879600000|2022-05-30 03:00:00|520.97|515.17|522.4|516.6|524.43|518.63|520.97|515.17|442
1653879900000|2022-05-30 03:05:00|522.39|516.59|519.2|513.4|522.42|516.62|518.64|512.84|468
1653880200000|2022-05-30 03:10:00|519.23|513.43|517.79|511.99|519.3|513.5|517.66|511.86|377
1653880500000|2022-05-30 03:15:00|517.78|511.98|520.86|515.06|521.18|515.38|517.43|511.63|399
1653880800000|2022-05-30 03:20:00|520.85|515.05|520.95|515.15|521.74|515.94|520.69|514.89|482
1653881100000|2022-05-30 03:25:00|520.96|515.16|519.82|514.02|520.96|515.16|518.19|512.39|488
1653881400000|2022-05-30 03:30:00|519.84|514.04|520.67|514.87|521.01|515.21|519.16|513.36|484
1653881700000|2022-05-30 03:35:00|520.66|514.86|520.66|514.86|520.87|515.07|519.75|513.95|331
1653882000000|2022-05-30 03:40:00|520.65|514.85|521.94|516.14|522.37|516.57|520.6|514.8|324
1653882300000|2022-05-30 03:45:00|521.95|516.15|520.62|514.82|524.47|518.67|520.5|514.7|478
1653882600000|2022-05-30 03:50:00|520.63|514.83|520.77|514.97|521.74|515.94|520.56|514.76|484
1653882900000|2022-05-30 03:55:00|520.8|515|521.86|516.06|522.22|516.42|520.75|514.95|277
1653883200000|2022-05-30 04:00:00|521.87|516.07|522.76|516.96|523.81|518.01|521.72|515.92|504
1653883500000|2022-05-30 04:05:00|522.75|516.95|521.18|515.38|523.06|517.26|520.21|514.41|492
1653883800000|2022-05-30 04:10:00|521.2|515.4|520.18|514.38|521.79|515.99|520.08|514.28|317
1653884100000|2022-05-30 04:15:00|520.17|514.37|521.42|515.62|523.18|517.38|520.01|514.21|345
1653884400000|2022-05-30 04:20:00|521.39|515.59|523.96|518.16|524.92|519.12|521.39|515.59|372
1653884700000|2022-05-30 04:25:00|523.93|518.13|523.99|518.19|524.41|518.61|523.88|518.08|344
1653885000000|2022-05-30 04:30:00|523.98|518.18|523.24|517.44|524.93|519.13|522.4|516.6|407
1653885300000|2022-05-30 04:35:00|523.23|517.43|523.43|517.63|523.47|517.67|522.99|517.19|316
1653885600000|2022-05-30 04:40:00|523.46|517.66|522.24|516.44|523.51|517.71|522.05|516.25|302
1653885900000|2022-05-30 04:45:00|522.29|516.49|521.95|516.15|522.58|516.78|521.83|516.03|411
1653886200000|2022-05-30 04:50:00|521.94|516.14|521.53|515.73|522.33|516.53|521.18|515.38|292
1653886500000|2022-05-30 04:55:00|521.52|515.72|521.48|515.68|521.59|515.79|520.49|514.69|371
1653886800000|2022-05-30 05:00:00|521.46|515.66|524.21|518.41|524.34|518.54|521.31|515.51|370
1653887100000|2022-05-30 05:05:00|524.15|518.35|523.88|518.08|525.03|519.23|523.46|517.66|447
1653887400000|2022-05-30 05:10:00|523.87|518.07|525.92|520.12|526.33|520.53|523.46|517.66|417
1653887700000|2022-05-30 05:15:00|525.91|520.11|526.36|520.56|526.39|520.59|525.23|519.43|379
1653888000000|2022-05-30 05:20:00|526.38|520.58|525.71|519.91|526.53|520.73|525.39|519.59|298
1653888300000|2022-05-30 05:25:00|525.7|519.9|526.41|520.61|527.24|521.44|525.52|519.72|350
1653888600000|2022-05-30 05:30:00|526.4|520.6|525.59|519.79|526.52|520.72|525.09|519.29|422
1653888900000|2022-05-30 05:35:00|525.58|519.78|527.93|522.13|527.99|522.19|525.41|519.61|380
1653889200000|2022-05-30 05:40:00|527.95|522.15|527.95|522.15|529.7|523.9|527.89|522.09|502
1653889500000|2022-05-30 05:45:00|527.94|522.14|527.46|521.66|528.29|522.49|525.7|519.9|406
1653889800000|2022-05-30 05:50:00|527.51|521.71|530.77|524.97|530.84|525.04|527.46|521.66|335
1653890100000|2022-05-30 05:55:00|530.74|524.94|532.9|527.1|533.93|528.13|530.21|524.41|449
1653890400000|2022-05-30 06:00:00|532.91|527.11|528.85|523.05|532.94|527.14|528.83|523.03|354
1653890700000|2022-05-30 06:05:00|528.86|523.06|531.82|526.02|532.46|526.66|528.53|522.73|510
1653891000000|2022-05-30 06:10:00|531.8|526|534.07|528.27|534.9|529.1|530.99|525.19|414
1653891300000|2022-05-30 06:15:00|534.15|528.35|538.52|532.72|539.02|533.22|533.48|527.68|728
1653891600000|2022-05-30 06:20:00|538.66|532.86|536.53|530.73|538.66|532.86|536.28|530.48|549
1653891900000|2022-05-30 06:25:00|536.57|530.77|536.35|530.55|536.63|530.83|534.87|529.07|505
1653892200000|2022-05-30 06:30:00|536.26|530.46|537.41|531.61|537.41|531.61|535.54|529.74|372
1653892500000|2022-05-30 06:35:00|537.39|531.59|535.52|529.72|538.91|533.11|535.5|529.7|591
1653892800000|2022-05-30 06:40:00|535.55|529.75|535.76|529.96|535.99|530.19|535.27|529.47|491
1653893100000|2022-05-30 06:45:00|535.7|529.9|537.55|531.75|537.84|532.04|535.67|529.87|447
1653893400000|2022-05-30 06:50:00|537.56|531.76|539.06|533.26|540.38|534.58|537.34|531.54|438
1653893700000|2022-05-30 06:55:00|539|533.2|539.64|533.84|539.79|533.99|538.48|532.68|283
1653894000000|2022-05-30 07:00:00|539.65|533.85|546.86|541.06|546.86|541.06|539.65|533.85|461
1653894300000|2022-05-30 07:05:00|546.89|541.09|543.32|537.52|547.57|541.77|542.88|537.08|426
1653894600000|2022-05-30 07:10:00|543.2|537.4|544.34|538.54|544.83|539.03|542.41|536.61|396
1653894900000|2022-05-30 07:15:00|544.37|538.57|544.11|538.31|545.37|539.57|543.93|538.13|332
1653895200000|2022-05-30 07:20:00|544.12|538.32|545.24|539.44|545.66|539.86|544.1|538.3|306
1653895500000|2022-05-30 07:25:00|545.19|539.39|549.31|543.51|549.31|543.51|544.41|538.61|324
1653895800000|2022-05-30 07:30:00|549.3|543.5|547.08|541.28|549.3|543.5|546.89|541.09|348
1653896100000|2022-05-30 07:35:00|547.1|541.3|550.22|544.42|550.24|544.44|546.91|541.11|329
1653896400000|2022-05-30 07:40:00|550.23|544.43|549.41|543.61|550.38|544.58|549.4|543.6|335
1653896700000|2022-05-30 07:45:00|549.47|543.67|550.07|544.27|552.26|546.46|548.37|542.57|387
1653897000000|2022-05-30 07:50:00|550.05|544.25|550.18|544.38|551.31|545.51|548.94|543.14|347
1653897300000|2022-05-30 07:55:00|550.16|544.36|548.54|542.74|550.33|544.53|548.54|542.74|269
1653897600000|2022-05-30 08:00:00|548.48|542.68|549.31|543.51|550.04|544.24|547.86|542.06|299
1653897900000|2022-05-30 08:05:00|549.3|543.5|548.96|543.16|550.8|545|548.94|543.14|352
1653898200000|2022-05-30 08:10:00|548.92|543.12|547.36|541.56|549.04|543.24|546.23|540.43|422
1653898500000|2022-05-30 08:15:00|547.38|541.58|548.43|542.63|549.03|543.23|547.35|541.55|321
1653898800000|2022-05-30 08:20:00|548.42|542.62|546.85|541.05|549.05|543.25|546.42|540.62|418
1653899100000|2022-05-30 08:25:00|546.84|541.04|546.23|540.43|547.4|541.6|545.52|539.72|361
1653899400000|2022-05-30 08:30:00|546.21|540.41|546.49|540.69|547.95|542.15|545.42|539.62|371
1653899700000|2022-05-30 08:35:00|546.46|540.66|546.37|540.57|546.59|540.79|545.47|539.67|318
1653900000000|2022-05-30 08:40:00|546.39|540.59|546.21|540.41|546.46|540.66|546|540.2|204
1653900300000|2022-05-30 08:45:00|546.19|540.39|545.25|539.45|546.28|540.48|544.87|539.07|325
1653900600000|2022-05-30 08:50:00|545.28|539.48|546.26|540.46|546.46|540.66|545.05|539.25|206
1653900900000|2022-05-30 08:55:00|546.25|540.45|546.11|540.31|546.73|540.93|545.97|540.17|218
1653901200000|2022-05-30 09:00:00|546.12|540.32|543.72|537.92|546.21|540.41|543.63|537.83|241
1653901500000|2022-05-30 09:05:00|543.73|537.93|541.56|535.76|543.87|538.07|541.43|535.63|275
1653901800000|2022-05-30 09:10:00|541.38|535.58|541.62|535.82|542.24|536.44|540.91|535.11|274
1653902100000|2022-05-30 09:15:00|541.64|535.84|542.1|536.3|542.44|536.64|540.07|534.27|321
1653902400000|2022-05-30 09:20:00|542.17|536.37|544.11|538.31|545.24|539.44|542.01|536.21|319
1653902700000|2022-05-30 09:25:00|544.1|538.3|544.46|538.66|545.08|539.28|543.82|538.02|287
1653903000000|2022-05-30 09:30:00|544.47|538.67|541.7|535.9|544.79|538.99|541.59|535.79|299
1653903300000|2022-05-30 09:35:00|541.67|535.87|542.95|537.15|543.47|537.67|541.53|535.73|317
1653903600000|2022-05-30 09:40:00|542.99|537.19|542.89|537.09|543.38|537.58|542.46|536.66|446
1653903900000|2022-05-30 09:45:00|542.96|537.16|544.9|539.1|544.97|539.17|542.95|537.15|310
1653904200000|2022-05-30 09:50:00|544.91|539.11|544.77|538.97|545.19|539.39|544.5|538.7|370
1653904500000|2022-05-30 09:55:00|544.76|538.96|544.76|538.96|545.22|539.42|543.93|538.13|317
1653904800000|2022-05-30 10:00:00|544.81|539.01|544.74|538.94|545.77|539.97|544.43|538.63|445
1653905100000|2022-05-30 10:05:00|544.75|538.95|541.9|536.1|544.77|538.97|541.88|536.08|417
1653905400000|2022-05-30 10:10:00|541.89|536.09|540.73|534.93|541.89|536.09|539.93|534.13|428
1653905700000|2022-05-30 10:15:00|540.86|535.06|540.88|535.08|540.98|535.18|540.13|534.33|322
1653906000000|2022-05-30 10:20:00|540.89|535.09|541.11|535.31|541.77|535.97|540.75|534.95|417
1653906300000|2022-05-30 10:25:00|541.08|535.28|540.16|534.36|541.26|535.46|539.81|534.01|424
1653906600000|2022-05-30 10:30:00|540.08|534.28|539.87|534.07|540.76|534.96|539.04|533.24|577
1653906900000|2022-05-30 10:35:00|539.84|534.04|540.61|534.81|540.79|534.99|539.8|534|394
1653907200000|2022-05-30 10:40:00|540.65|534.85|541.72|535.92|541.91|536.11|540.58|534.78|344
1653907500000|2022-05-30 10:45:00|541.73|535.93|542.03|536.23|542.38|536.58|541.61|535.81|335
1653907800000|2022-05-30 10:50:00|541.98|536.18|542.32|536.52|542.33|536.53|541.77|535.97|394
1653908100000|2022-05-30 10:55:00|542.36|536.56|540.73|534.93|542.51|536.71|540.6|534.8|257
1653908400000|2022-05-30 11:00:00|540.74|534.94|540.51|534.71|541.49|535.69|540.27|534.47|318
1653908700000|2022-05-30 11:05:00|540.57|534.77|540.98|535.18|542.23|536.43|540.34|534.54|367
1653909000000|2022-05-30 11:10:00|540.97|535.17|542.14|536.34|542.22|536.42|540.89|535.09|288
1653909300000|2022-05-30 11:15:00|542.15|536.35|541.31|535.51|542.34|536.54|541.3|535.5|245
1653909600000|2022-05-30 11:20:00|541.4|535.6|539.91|534.11|541.91|536.11|539.39|533.59|344
1653909900000|2022-05-30 11:25:00|539.93|534.13|543.91|538.11|543.99|538.19|539.87|534.07|387
1653910200000|2022-05-30 11:30:00|543.9|538.1|543.02|537.22|544.04|538.24|542.93|537.13|336
1653910500000|2022-05-30 11:35:00|543|537.2|542.84|537.04|543.34|537.54|542.71|536.91|313
1653910800000|2022-05-30 11:40:00|542.83|537.03|542.81|537.01|543.09|537.29|542.49|536.69|239
1653911100000|2022-05-30 11:45:00|542.8|537|541.17|535.37|542.96|537.16|541.17|535.37|265
1653911400000|2022-05-30 11:50:00|541.38|535.58|540.34|534.54|541.42|535.62|540.17|534.37|221
1653911700000|2022-05-30 11:55:00|540.36|534.56|538.17|532.37|540.36|534.56|537.32|531.52|254
1653912000000|2022-05-30 12:00:00|538.13|532.33|537.32|531.52|538.37|532.57|536.67|530.87|260
1653912300000|2022-05-30 12:05:00|537.33|531.53|538.29|532.49|538.58|532.78|537.32|531.52|269
1653912600000|2022-05-30 12:10:00|538.3|532.5|538.66|532.86|538.97|533.17|538.13|532.33|302
1653912900000|2022-05-30 12:15:00|538.67|532.87|541.34|535.54|541.4|535.6|538.42|532.62|320
1653913200000|2022-05-30 12:20:00|541.35|535.55|536.22|530.42|542.1|536.3|535.39|529.59|465
1653913500000|2022-05-30 12:25:00|536.2|530.4|532.85|527.05|536.36|530.56|532.71|526.91|468
1653913800000|2022-05-30 12:30:00|532.84|527.04|531.93|526.13|534.07|528.27|529.19|523.39|629
1653914100000|2022-05-30 12:35:00|531.85|526.05|535.51|529.71|535.51|529.71|531.39|525.59|367
1653914400000|2022-05-30 12:40:00|535.49|529.69|533.98|528.18|536.21|530.41|533.74|527.94|355
1653914700000|2022-05-30 12:45:00|533.95|528.15|534.89|529.09|535.87|530.07|532.96|527.16|403
1653915000000|2022-05-30 12:50:00|534.91|529.11|538.13|532.33|541.14|535.34|534.91|529.11|442
1653915300000|2022-05-30 12:55:00|538.11|532.31|536.7|530.9|538.12|532.32|536.49|530.69|333
1653915600000|2022-05-30 13:00:00|536.79|530.99|537.16|531.36|541.61|535.81|536.7|530.9|476
1653915900000|2022-05-30 13:05:00|537.22|531.42|534.54|528.74|537.44|531.64|534.53|528.73|319
1653916200000|2022-05-30 13:10:00|534.58|528.78|531.95|526.15|534.58|528.78|531.86|526.06|319
1653916500000|2022-05-30 13:15:00|531.93|526.13|530.87|525.07|533.17|527.37|530.82|525.02|337
1653916800000|2022-05-30 13:20:00|530.86|525.06|533.4|527.6|533.78|527.98|530.52|524.72|458
1653917100000|2022-05-30 13:25:00|533.39|527.59|532.34|526.54|533.92|528.12|531.92|526.12|373
1653917400000|2022-05-30 13:30:00|532.37|526.57|534.59|528.79|534.82|529.02|532.31|526.51|303
1653917700000|2022-05-30 13:35:00|534.41|528.61|535.23|529.43|535.32|529.52|533.31|527.51|325
1653918000000|2022-05-30 13:40:00|535.19|529.39|534.85|529.05|535.78|529.98|534.72|528.92|317
1653918300000|2022-05-30 13:45:00|534.86|529.06|534.93|529.13|535.4|529.6|534.29|528.49|247
1653918600000|2022-05-30 13:50:00|535.05|529.25|537.67|531.87|538.04|532.24|534.96|529.16|437
1653918900000|2022-05-30 13:55:00|537.66|531.86|538.55|532.75|538.55|532.75|536.89|531.09|389
1653919200000|2022-05-30 14:00:00|538.68|532.88|539.36|533.56|539.38|533.58|538.17|532.37|382
1653919500000|2022-05-30 14:05:00|539.38|533.58|544.95|539.15|545.02|539.22|539.38|533.58|495
1653919800000|2022-05-30 14:10:00|544.82|539.02|542.79|536.99|547.37|541.57|542.45|536.65|623
1653920100000|2022-05-30 14:15:00|542.8|537|546.34|540.54|546.91|541.11|542.38|536.58|463
1653920400000|2022-05-30 14:20:00|546.35|540.55|546.34|540.54|547.22|541.42|545.43|539.63|382
1653920700000|2022-05-30 14:25:00|546.31|540.51|546.31|540.51|547.03|541.23|545.86|540.06|314
1653921000000|2022-05-30 14:30:00|546.35|540.55|543.85|538.05|547.03|541.23|543.64|537.84|389
1653921300000|2022-05-30 14:35:00|543.81|538.01|543.89|538.09|544.94|539.14|543.73|537.93|253
1653921600000|2022-05-30 14:40:00|543.9|538.1|540.97|535.17|544.61|538.81|540.93|535.13|431
1653921900000|2022-05-30 14:45:00|540.99|535.19|541.98|536.18|542.99|537.19|540.94|535.14|373
1653922200000|2022-05-30 14:50:00|541.99|536.19|542.76|536.96|542.9|537.1|541.89|536.09|254
1653922500000|2022-05-30 14:55:00|542.69|536.89|542.83|537.03|544.04|538.24|541.86|536.06|268
1653922800000|2022-05-30 15:00:00|542.82|537.02|546.02|540.22|546.3|540.5|542.29|536.49|399
1653923100000|2022-05-30 15:05:00|546.03|540.23|547.89|542.09|548.41|542.61|545.91|540.11|446
1653923400000|2022-05-30 15:10:00|547.94|542.14|548.4|542.6|548.41|542.61|547.4|541.6|392
1653923700000|2022-05-30 15:15:00|548.39|542.59|545.8|540|548.4|542.6|545.78|539.98|323
1653924000000|2022-05-30 15:20:00|545.89|540.09|548.91|543.11|548.91|543.11|545.75|539.95|344
1653924300000|2022-05-30 15:25:00|548.92|543.12|549.97|544.17|550.79|544.99|548.79|542.99|412
1653924600000|2022-05-30 15:30:00|549.9|544.1|549.88|544.08|550.61|544.81|549.6|543.8|274
1653924900000|2022-05-30 15:35:00|549.98|544.18|547.86|542.06|550.04|544.24|546.9|541.1|327
1653925200000|2022-05-30 15:40:00|547.92|542.12|548.83|543.03|550.02|544.22|547.7|541.9|448
1653925500000|2022-05-30 15:45:00|548.84|543.04|547.3|541.5|549.96|544.16|547.24|541.44|361
1653925800000|2022-05-30 15:50:00|547.31|541.51|546.19|540.39|547.89|542.09|546.19|540.39|326
1653926100000|2022-05-30 15:55:00|546.21|540.41|545.57|539.77|547.27|541.47|545.4|539.6|219
1653926400000|2022-05-30 16:00:00|545.6|539.8|545.94|540.14|546.87|541.07|545.05|539.25|382
1653926700000|2022-05-30 16:05:00|545.96|540.16|548.27|542.47|549.99|544.19|545.8|540|404
1653927000000|2022-05-30 16:10:00|548.26|542.46|547.53|541.73|548.32|542.52|546.44|540.64|458
1653927300000|2022-05-30 16:15:00|547.55|541.75|547.68|541.88|548.45|542.65|547.34|541.54|368
1653927600000|2022-05-30 16:20:00|547.7|541.9|548.13|542.33|549.28|543.48|546.03|540.23|433
1653927900000|2022-05-30 16:25:00|548.11|542.31|549.29|543.49|549.44|543.64|548|542.2|347
1653928200000|2022-05-30 16:30:00|549.28|543.48|546.31|540.51|550.04|544.24|546.28|540.48|506
1653928500000|2022-05-30 16:35:00|546.32|540.52|546.21|540.41|546.46|540.66|544.77|538.97|393
1653928800000|2022-05-30 16:40:00|546.2|540.4|547.96|542.16|547.97|542.17|546.13|540.33|293
1653929100000|2022-05-30 16:45:00|547.91|542.11|549.65|543.85|550.71|544.91|547.47|541.67|450
1653929400000|2022-05-30 16:50:00|549.54|543.74|547.9|542.1|549.58|543.78|547.43|541.63|445
1653929700000|2022-05-30 16:55:00|547.87|542.07|547.32|541.52|548.4|542.6|546.26|540.46|445
1653930000000|2022-05-30 17:00:00|547.28|541.48|547.38|541.58|547.43|541.63|546.03|540.23|344
1653930300000|2022-05-30 17:05:00|547.31|541.51|547.64|541.84|548|542.2|546.79|540.99|279
1653930600000|2022-05-30 17:10:00|547.68|541.88|549.53|543.73|549.86|544.06|547.55|541.75|353
1653930900000|2022-05-30 17:15:00|549.6|543.8|549.87|544.07|550.45|544.65|549.54|543.74|383
1653931200000|2022-05-30 17:20:00|549.89|544.09|548.62|542.82|549.94|544.14|548.49|542.69|195
1653931500000|2022-05-30 17:25:00|548.61|542.81|550.04|544.24|550.66|544.86|548.49|542.69|279
1653931800000|2022-05-30 17:30:00|550.01|544.21|547.89|542.09|550.04|544.24|547.49|541.69|310
1653932100000|2022-05-30 17:35:00|547.94|542.14|548.2|542.4|548.37|542.57|547.39|541.59|297
1653932400000|2022-05-30 17:40:00|548.19|542.39|549.79|543.99|549.79|543.99|548.19|542.39|198
1653932700000|2022-05-30 17:45:00|549.8|544|549.32|543.52|550.2|544.4|548.48|542.68|307
1653933000000|2022-05-30 17:50:00|549.33|543.53|548.38|542.58|549.46|543.66|548.34|542.54|273
1653933300000|2022-05-30 17:55:00|548.3|542.5|548.45|542.65|548.55|542.75|547.9|542.1|175
1653933600000|2022-05-30 18:00:00|548.49|542.69|549.1|543.3|549.24|543.44|547.77|541.97|344
1653933900000|2022-05-30 18:05:00|549.09|543.29|548.46|542.66|549.42|543.62|548.46|542.66|297
1653934200000|2022-05-30 18:10:00|548.47|542.67|548.34|542.54|548.61|542.81|547.94|542.14|421
1653934500000|2022-05-30 18:15:00|548.33|542.53|548.43|542.63|548.87|543.07|547.29|541.49|271
1653934800000|2022-05-30 18:20:00|548.42|542.62|548.03|542.23|548.86|543.06|547.99|542.19|220
1653935100000|2022-05-30 18:25:00|548.04|542.24|550.14|544.34|550.28|544.48|547.95|542.15|192
1653935400000|2022-05-30 18:30:00|550.22|544.42|546.28|540.48|550.29|544.49|546.24|540.44|288
1653935700000|2022-05-30 18:35:00|546.26|540.46|546.16|540.36|546.32|540.52|544.21|538.41|376
1653936000000|2022-05-30 18:40:00|546.19|540.39|547.1|541.3|547.11|541.31|545.78|539.98|262
1653936300000|2022-05-30 18:45:00|547.21|541.41|547.97|542.17|548.07|542.27|547.11|541.31|311
1653936600000|2022-05-30 18:50:00|547.98|542.18|547.79|541.99|548|542.2|546.84|541.04|209
1653936900000|2022-05-30 18:55:00|547.65|541.85|547.06|541.26|548.08|542.28|546.98|541.18|230
1653937200000|2022-05-30 19:00:00|547.01|541.21|546.81|541.01|547.05|541.25|546.75|540.95|110
1653937500000|2022-05-30 19:05:00|546.8|541|547.87|542.07|548.15|542.35|546.74|540.94|188
1653937800000|2022-05-30 19:10:00|547.81|542.01|549.36|543.56|549.6|543.8|547.81|542.01|376
1653938100000|2022-05-30 19:15:00|549.39|543.59|549.96|544.16|550.08|544.28|549.03|543.23|274
1653938400000|2022-05-30 19:20:00|549.97|544.17|549.49|543.69|550.17|544.37|549.21|543.41|173
1653938700000|2022-05-30 19:25:00|549.45|543.65|550.33|544.53|550.38|544.58|549.3|543.5|132
1653939000000|2022-05-30 19:30:00|550.2|544.4|548.86|543.06|550.2|544.4|548.38|542.58|304
1653939300000|2022-05-30 19:35:00|548.87|543.07|549.05|543.25|549.95|544.15|548.78|542.98|256
1653939600000|2022-05-30 19:40:00|548.98|543.18|549.15|543.35|551.61|545.81|548.91|543.11|461
1653939900000|2022-05-30 19:45:00|549.16|543.36|544.9|539.1|549.17|543.37|544.81|539.01|352
1653940200000|2022-05-30 19:50:00|544.95|539.15|545.99|540.19|545.99|540.19|543.88|538.08|429
1653940500000|2022-05-30 19:55:00|545.93|540.13|546.99|541.19|547.48|541.68|545.9|540.1|318
1653940800000|2022-05-30 20:00:00|546.96|541.16|544.67|538.87|547.02|541.22|544.13|538.33|474
1653941100000|2022-05-30 20:05:00|544.68|538.88|547.95|542.15|548.11|542.31|544.6|538.8|402
1653941400000|2022-05-30 20:10:00|547.96|542.16|548.55|542.75|549.96|544.16|547.94|542.14|395
1653941700000|2022-05-30 20:15:00|548.56|542.76|550.88|545.08|551.44|545.64|548.45|542.65|462
1653942000000|2022-05-30 20:20:00|550.87|545.07|554.13|548.33|554.18|548.38|549.06|543.26|487
1653942300000|2022-05-30 20:25:00|554.16|548.36|556.77|550.97|558.63|552.83|553.58|547.78|795
1653942600000|2022-05-30 20:30:00|556.78|550.98|554.59|548.79|556.88|551.08|552.88|547.08|680
1653942900000|2022-05-30 20:35:00|554.5|548.7|552.69|546.89|554.5|548.7|551.94|546.14|419
1653943200000|2022-05-30 20:40:00|552.68|546.88|554.96|549.16|555.67|549.87|551.95|546.15|440
1653943500000|2022-05-30 20:45:00|554.97|549.17|555.09|549.29|556.33|550.53|554.93|549.13|322
1653943800000|2022-05-30 20:50:00|555.12|549.32|555.49|549.69|556.03|550.23|553.18|547.38|421
1653944100000|2022-05-30 20:55:00|555.5|549.7|558.08|552.28|558.1|552.3|555.42|549.62|469
1653944400000|2022-05-30 21:00:00|558.17|552.37|558.32|552.52|559.37|553.57|557.92|552.12|428
1653944700000|2022-05-30 21:05:00|558.31|552.51|558.54|552.74|558.62|552.82|556.82|551.02|312
1653945000000|2022-05-30 21:10:00|558.55|552.75|561.43|555.63|563.82|558.02|558.43|552.63|483
1653945300000|2022-05-30 21:15:00|561.41|555.61|570.18|564.38|571.35|565.55|561.23|555.43|643
1653945600000|2022-05-30 21:20:00|570.21|564.41|568.59|562.79|571.52|565.72|568.41|562.61|788
1653945900000|2022-05-30 21:25:00|568.57|562.77|566.55|560.75|569.1|563.3|566.55|560.75|546
1653946200000|2022-05-30 21:30:00|566.58|560.78|565.48|559.68|566.62|560.82|565.19|559.39|293
1653946500000|2022-05-30 21:35:00|565.47|559.67|562.98|557.18|565.59|559.79|562.32|556.52|408
1653946800000|2022-05-30 21:40:00|562.96|557.16|561.79|555.99|563.16|557.36|561.67|555.87|357
1653947100000|2022-05-30 21:45:00|561.8|556|560.65|554.85|561.81|556.01|560.32|554.52|448
1653947400000|2022-05-30 21:50:00|560.67|554.87|561.99|556.19|562.48|556.68|560.65|554.85|249
1653947700000|2022-05-30 21:55:00|562.01|556.21|564.68|558.88|564.88|559.08|562|556.2|221
1653948000000|2022-05-30 22:00:00|564.67|558.87|564.71|558.91|565.94|560.14|564.03|558.23|421
1653948300000|2022-05-30 22:05:00|564.77|558.97|566.89|561.09|567.06|561.26|564.11|558.31|346
1653948600000|2022-05-30 22:10:00|566.95|561.15|567.16|561.36|567.41|561.61|565.52|559.72|410
1653948900000|2022-05-30 22:15:00|567.17|561.37|565.29|559.49|567.82|562.02|564.37|558.57|477
1653949200000|2022-05-30 22:20:00|565.42|559.62|566.27|560.47|566.44|560.64|564.49|558.69|432
1653949500000|2022-05-30 22:25:00|566.28|560.48|566.24|560.44|567.98|562.18|565.45|559.65|464
1653949800000|2022-05-30 22:30:00|566.27|560.47|564.36|558.56|566.37|560.57|562.91|557.11|444
1653950100000|2022-05-30 22:35:00|564.37|558.57|565.74|559.94|565.74|559.94|563.69|557.89|414
1653950400000|2022-05-30 22:40:00|565.75|559.95|566.61|560.81|567.2|561.4|564.5|558.7|437
1653950700000|2022-05-30 22:45:00|566.57|560.77|567.01|561.21|567.42|561.62|565.32|559.52|293
1653951000000|2022-05-30 22:50:00|567|561.2|567.11|561.31|567.81|562.01|565.49|559.69|466
1653951300000|2022-05-30 22:55:00|567.1|561.3|567.02|561.22|567.8|562|566.56|560.76|286
1653951600000|2022-05-30 23:00:00|567.1|561.3|565.59|559.79|568.01|562.21|563.86|558.06|506
1653951900000|2022-05-30 23:05:00|565.56|559.76|568.03|562.23|568.97|563.17|565.53|559.73|506
1653952200000|2022-05-30 23:10:00|568.04|562.24|568.58|562.78|569.45|563.65|567.91|562.11|562
1653952500000|2022-05-30 23:15:00|568.6|562.8|567.77|561.97|568.93|563.13|567.64|561.84|312
1653952800000|2022-05-30 23:20:00|567.73|561.93|567.14|561.34|568.39|562.59|567.14|561.34|384
1653953100000|2022-05-30 23:25:00|567.12|561.32|568|562.2|568.39|562.59|566.85|561.05|355
1653953400000|2022-05-30 23:30:00|567.99|562.19|566.84|561.04|568.08|562.28|566.15|560.35|262
1653953700000|2022-05-30 23:35:00|566.85|561.05|567.01|561.21|567.89|562.09|566.38|560.58|377
1653954000000|2022-05-30 23:40:00|567.09|561.29|567.22|561.42|567.95|562.15|566.72|560.92|393
1653954300000|2022-05-30 23:45:00|567.25|561.45|567.2|561.4|567.85|562.05|566.91|561.11|360
1653954600000|2022-05-30 23:50:00|567.19|561.39|565.94|560.14|567.55|561.75|565.14|559.34|446
1653954900000|2022-05-30 23:55:00|565.92|560.12|568|562.2|568.13|562.33|565.64|559.84|343
1653955200000|2022-05-31 00:00:00|568.13|562.33|570.51|564.71|570.87|565.07|567.52|561.72|341
1653955500000|2022-05-31 00:05:00|570.49|564.69|573.82|568.02|575.27|569.47|570.44|564.64|581
1653955800000|2022-05-31 00:10:00|573.84|568.04|569.12|563.32|575.92|570.12|568.98|563.18|405
1653956100000|2022-05-31 00:15:00|569.13|563.33|568.8|563|569.95|564.15|568.47|562.67|437
1653956400000|2022-05-31 00:20:00|568.79|562.99|568.91|563.11|569.12|563.32|566.63|560.83|474
1653956700000|2022-05-31 00:25:00|568.92|563.12|569.41|563.61|569.53|563.73|568.4|562.6|398
1653957000000|2022-05-31 00:30:00|569.26|563.46|565.51|559.71|569.79|563.99|565.51|559.71|331
1653957300000|2022-05-31 00:35:00|565.5|559.7|567.22|561.42|568|562.2|565.48|559.68|389
1653957600000|2022-05-31 00:40:00|567.08|561.28|565.94|560.14|568.08|562.28|565.65|559.85|401
1653957900000|2022-05-31 00:45:00|565.95|560.15|564.56|558.76|566.38|560.58|563.09|557.29|538
1653958200000|2022-05-31 00:50:00|564.54|558.74|565.92|560.12|566.41|560.61|563.48|557.68|502
1653958500000|2022-05-31 00:55:00|565.68|559.88|565.61|559.81|565.98|560.18|564.92|559.12|373
1653958800000|2022-05-31 01:00:00|565.58|559.78|565.08|559.28|565.66|559.86|563.97|558.17|365
1653959100000|2022-05-31 01:05:00|565.14|559.34|563.95|558.15|565.43|559.63|563.62|557.82|339
1653959400000|2022-05-31 01:10:00|563.97|558.17|564.45|558.65|564.47|558.67|563.47|557.67|365
1653959700000|2022-05-31 01:15:00|564.47|558.67|562.51|556.71|564.49|558.69|562.41|556.61|382
1653960000000|2022-05-31 01:20:00|562.52|556.72|562.41|556.61|563.04|557.24|561.48|555.68|375
1653960300000|2022-05-31 01:25:00|562.42|556.62|564.29|558.49|564.44|558.64|562.36|556.56|467
1653960600000|2022-05-31 01:30:00|564.25|558.45|562.1|556.3|564.46|558.66|562|556.2|365
1653960900000|2022-05-31 01:35:00|562.17|556.37|559.47|553.67|562.17|556.37|558.49|552.69|347
1653961200000|2022-05-31 01:40:00|559.46|553.66|561.15|555.35|561.43|555.63|559.35|553.55|442
1653961500000|2022-05-31 01:45:00|561.14|555.34|562.96|557.16|563.18|557.38|561.07|555.27|459
1653961800000|2022-05-31 01:50:00|562.97|557.17|563.86|558.06|563.97|558.17|562.5|556.7|335
1653962100000|2022-05-31 01:55:00|563.9|558.1|565.52|559.72|565.67|559.87|563.39|557.59|292
1653962400000|2022-05-31 02:00:00|565.51|559.71|565.22|559.42|566.93|561.13|564.38|558.58|424
1653962700000|2022-05-31 02:05:00|565.21|559.41|565.45|559.65|565.51|559.71|564.32|558.52|442
1653963000000|2022-05-31 02:10:00|565.46|559.66|567.9|562.1|567.95|562.15|565.36|559.56|429
1653963300000|2022-05-31 02:15:00|567.85|562.05|567.18|561.38|567.91|562.11|566.76|560.96|337
1653963600000|2022-05-31 02:20:00|567.17|561.37|566.72|560.92|568.15|562.35|566.68|560.88|424
1653963900000|2022-05-31 02:25:00|566.85|561.05|570.22|564.42|570.22|564.42|566.56|560.76|407
1653964200000|2022-05-31 02:30:00|570.26|564.46|568.73|562.93|570.34|564.54|568.38|562.58|408
1653964500000|2022-05-31 02:35:00|568.8|563|569.16|563.36|570.39|564.59|568.51|562.71|454
1653964800000|2022-05-31 02:40:00|569.18|563.38|568.94|563.14|569.45|563.65|568.53|562.73|171
1653965100000|2022-05-31 02:45:00|568.93|563.13|568.9|563.1|570.98|565.18|568.6|562.8|442
1653965400000|2022-05-31 02:50:00|568.75|562.95|568.44|562.64|570.45|564.65|568.44|562.64|323
1653965700000|2022-05-31 02:55:00|568.48|562.68|569.45|563.65|569.51|563.71|568.48|562.68|359
1653966000000|2022-05-31 03:00:00|569.41|563.61|568.18|562.38|570.27|564.47|567.54|561.74|447
1653966300000|2022-05-31 03:05:00|568.23|562.43|569.1|563.3|569.48|563.68|568.12|562.32|357
1653966600000|2022-05-31 03:10:00|569.11|563.31|571.82|566.02|571.86|566.06|568.54|562.74|363
1653966900000|2022-05-31 03:15:00|571.97|566.17|568.99|563.19|572.24|566.44|568.03|562.23|443
1653967200000|2022-05-31 03:20:00|568.98|563.18|567.43|561.63|569.48|563.68|566.87|561.07|404
1653967500000|2022-05-31 03:25:00|567.42|561.62|566.41|560.61|567.42|561.62|565.68|559.88|392
1653967800000|2022-05-31 03:30:00|566.36|560.56|564.35|558.55|566.37|560.57|564.04|558.24|401
1653968100000|2022-05-31 03:35:00|564.42|558.62|564.39|558.59|564.42|558.62|562.47|556.67|385
1653968400000|2022-05-31 03:40:00|564.38|558.58|564.34|558.54|564.56|558.76|563.46|557.66|423
1653968700000|2022-05-31 03:45:00|564.33|558.53|564.97|559.17|566.28|560.48|563.68|557.88|434
1653969000000|2022-05-31 03:50:00|564.96|559.16|563.88|558.08|565.25|559.45|562.97|557.17|391
1653969300000|2022-05-31 03:55:00|563.91|558.11|563.81|558.01|564.47|558.67|563.43|557.63|372
1653969600000|2022-05-31 04:00:00|563.82|558.02|561.89|556.09|563.98|558.18|561.14|555.34|362
1653969900000|2022-05-31 04:05:00|561.9|556.1|560.95|555.15|561.99|556.19|560.09|554.29|321
1653970200000|2022-05-31 04:10:00|561.02|555.22|563.19|557.39|563.47|557.67|560.86|555.06|400
1653970500000|2022-05-31 04:15:00|563.2|557.4|563.97|558.17|564.29|558.49|563.19|557.39|441
1653970800000|2022-05-31 04:20:00|563.98|558.18|564.39|558.59|565.09|559.29|563.83|558.03|293
1653971100000|2022-05-31 04:25:00|564.5|558.7|564.07|558.27|564.5|558.7|563.9|558.1|274
1653971400000|2022-05-31 04:30:00|564.11|558.31|565.79|559.99|565.98|560.18|563.92|558.12|295
1653971700000|2022-05-31 04:35:00|565.82|560.02|564.89|559.09|566.08|560.28|564.45|558.65|350
1653972000000|2022-05-31 04:40:00|564.88|559.08|561.84|556.04|564.97|559.17|560.7|554.9|468
1653972300000|2022-05-31 04:45:00|562|556.2|560.95|555.15|562.23|556.43|560.69|554.89|215
1653972600000|2022-05-31 04:50:00|561.41|555.61|563.56|557.76|563.78|557.98|561.41|555.61|280
1653972900000|2022-05-31 04:55:00|563.53|557.73|560.79|554.99|564.1|558.3|560.68|554.88|306
1653973200000|2022-05-31 05:00:00|560.78|554.98|562.1|556.3|562.48|556.68|560.3|554.5|411
1653973500000|2022-05-31 05:05:00|562.09|556.29|560.02|554.22|562.53|556.73|560|554.2|377
1653973800000|2022-05-31 05:10:00|560.01|554.21|559.99|554.19|560.39|554.59|557.4|551.6|511
1653974100000|2022-05-31 05:15:00|559.98|554.18|562.01|556.21|564.81|559.01|559.45|553.65|442
1653974400000|2022-05-31 05:20:00|562.05|556.25|562.56|556.76|563.94|558.14|561.41|555.61|425
1653974700000|2022-05-31 05:25:00|562.62|556.82|564.37|558.57|564.41|558.61|562.39|556.59|403
1653975000000|2022-05-31 05:30:00|564.39|558.59|563.05|557.25|565.36|559.56|560.88|555.08|536
1653975300000|2022-05-31 05:35:00|563.14|557.34|560.78|554.98|563.38|557.58|560.43|554.63|386
1653975600000|2022-05-31 05:40:00|560.77|554.97|560.51|554.71|562.14|556.34|560.46|554.66|427
1653975900000|2022-05-31 05:45:00|560.49|554.69|563.18|557.38|563.35|557.55|559.89|554.09|386
1653976200000|2022-05-31 05:50:00|563.17|557.37|562.54|556.74|563.43|557.63|561.42|555.62|311
1653976500000|2022-05-31 05:55:00|562.58|556.78|560.3|554.5|562.94|557.14|560.28|554.48|298
1653976800000|2022-05-31 06:00:00|560.19|554.39|561.61|555.81|561.63|555.83|558.95|553.15|426
1653977100000|2022-05-31 06:05:00|561.63|555.83|562.95|557.15|564.06|558.26|560.81|555.01|474
1653977400000|2022-05-31 06:10:00|562.97|557.17|564.45|558.65|565.43|559.63|562.88|557.08|428
1653977700000|2022-05-31 06:15:00|564.41|558.61|563.03|557.23|564.78|558.98|562.22|556.42|534
1653978000000|2022-05-31 06:20:00|563.04|557.24|563.93|558.13|564.12|558.32|562.74|556.94|526
1653978300000|2022-05-31 06:25:00|563.91|558.11|565.14|559.34|565.6|559.8|563.91|558.11|411
1653978600000|2022-05-31 06:30:00|565.11|559.31|563.92|558.12|565.83|560.03|563.77|557.97|442
1653978900000|2022-05-31 06:35:00|563.89|558.09|561.03|555.23|563.89|558.09|560.83|555.03|501
1653979200000|2022-05-31 06:40:00|561.04|555.24|564.9|559.1|565.29|559.49|560.95|555.15|556
1653979500000|2022-05-31 06:45:00|564.89|559.09|562.5|556.7|565.96|560.16|562.31|556.51|491
1653979800000|2022-05-31 06:50:00|562.52|556.72|562.47|556.67|564.38|558.58|562.36|556.56|443
1653980100000|2022-05-31 06:55:00|562.37|556.57|563.39|557.59|563.9|558.1|562.13|556.33|422
1653980400000|2022-05-31 07:00:00|563.37|557.57|565.96|560.16|566.19|560.39|563.25|557.45|567
1653980700000|2022-05-31 07:05:00|565.95|560.15|566.08|560.28|566.28|560.48|565.41|559.61|416
1653981000000|2022-05-31 07:10:00|566.29|560.49|566.28|560.48|566.6|560.8|565.23|559.43|315
1653981300000|2022-05-31 07:15:00|566.27|560.47|565.22|559.42|566.39|560.59|564.38|558.58|362
1653981600000|2022-05-31 07:20:00|565.21|559.41|566.34|560.54|567.83|562.03|565|559.2|472
1653981900000|2022-05-31 07:25:00|566.36|560.56|567.35|561.55|567.71|561.91|565.86|560.06|438
1653982200000|2022-05-31 07:30:00|567.34|561.54|567.64|561.84|567.86|562.06|567|561.2|405
1653982500000|2022-05-31 07:35:00|567.63|561.83|568.21|562.41|568.4|562.6|566.33|560.53|388
1653982800000|2022-05-31 07:40:00|568.09|562.29|568.9|563.1|569.81|564.01|567.38|561.58|379
1653983100000|2022-05-31 07:45:00|568.97|563.17|568.1|562.3|568.97|563.17|566.93|561.13|364
1653983400000|2022-05-31 07:50:00|568.05|562.25|569.12|563.32|569.5|563.7|567.39|561.59|294
1653983700000|2022-05-31 07:55:00|569.14|563.34|569.2|563.4|569.52|563.72|568.98|563.18|250
1653984000000|2022-05-31 08:00:00|569.17|563.37|570.96|565.16|570.96|565.16|568.67|562.87|426
1653984300000|2022-05-31 08:05:00|570.89|565.09|568.47|562.67|571.34|565.54|568.43|562.63|341
1653984600000|2022-05-31 08:10:00|568.46|562.66|568.23|562.43|568.52|562.72|567.75|561.95|345
1653984900000|2022-05-31 08:15:00|568.26|562.46|569.13|563.33|569.22|563.42|567.88|562.08|416
1653985200000|2022-05-31 08:20:00|569.12|563.32|568.57|562.77|569.99|564.19|568.41|562.61|336
1653985500000|2022-05-31 08:25:00|568.54|562.74|571.05|565.25|571.29|565.49|568.46|562.66|349
1653985800000|2022-05-31 08:30:00|571.02|565.22|572.5|566.7|572.92|567.12|570.9|565.1|318
1653986100000|2022-05-31 08:35:00|572.49|566.69|577.07|571.27|577.63|571.83|572.43|566.63|471
1653986400000|2022-05-31 08:40:00|577.09|571.29|577.61|571.81|580.62|574.82|577.09|571.29|426
1653986700000|2022-05-31 08:45:00|577.67|571.87|579.09|573.29|580.45|574.65|577.58|571.78|374
1653987000000|2022-05-31 08:50:00|579.07|573.27|583.01|577.21|583.08|577.28|579.03|573.23|463
1653987300000|2022-05-31 08:55:00|583.11|577.31|580.84|575.04|585.92|580.12|579.82|574.02|666
1653987600000|2022-05-31 09:00:00|580.8|575|576.77|570.97|582.64|576.84|576.41|570.61|549
1653987900000|2022-05-31 09:05:00|576.78|570.98|576.27|570.47|577.66|571.86|575.69|569.89|450
1653988200000|2022-05-31 09:10:00|576.28|570.48|576.84|571.04|577.17|571.37|573.94|568.14|451
1653988500000|2022-05-31 09:15:00|576.81|571.01|573.23|567.43|576.85|571.05|573.09|567.29|396
1653988800000|2022-05-31 09:20:00|573.24|567.44|572.9|567.1|575.92|570.12|572.25|566.45|441
1653989100000|2022-05-31 09:25:00|572.92|567.12|574.45|568.65|575.06|569.26|572.83|567.03|365
1653989400000|2022-05-31 09:30:00|574.47|568.67|572.99|567.19|574.91|569.11|572.44|566.64|357
1653989700000|2022-05-31 09:35:00|573.02|567.22|568.3|562.5|573.02|567.22|567.9|562.1|525
1653990000000|2022-05-31 09:40:00|568.35|562.55|568.52|562.72|569.28|563.48|567.93|562.13|386
1653990300000|2022-05-31 09:45:00|568.5|562.7|570.23|564.43|570.36|564.56|567.85|562.05|331
1653990600000|2022-05-31 09:50:00|570.26|564.46|570.91|565.11|571.59|565.79|570.26|564.46|301
1653990900000|2022-05-31 09:55:00|570.86|565.06|572.4|566.6|572.67|566.87|570.37|564.57|356
1653991200000|2022-05-31 10:00:00|572.41|566.61|571.43|565.63|574.33|568.53|571.43|565.63|463
1653991500000|2022-05-31 10:05:00|571.44|565.64|573.28|567.48|573.57|567.77|569.49|563.69|420
1653991800000|2022-05-31 10:10:00|573.27|567.47|575.33|569.53|575.35|569.55|573.16|567.36|327
1653992100000|2022-05-31 10:15:00|575.34|569.54|574.34|568.54|577.49|571.69|574.34|568.54|447
1653992400000|2022-05-31 10:20:00|574.35|568.55|575.97|570.17|576.11|570.31|573.85|568.05|384
1653992700000|2022-05-31 10:25:00|575.99|570.19|575.34|569.54|576.92|571.12|575.27|569.47|303
1653993000000|2022-05-31 10:30:00|575.35|569.55|574.29|568.49|576.01|570.21|574.17|568.37|257
1653993300000|2022-05-31 10:35:00|574.31|568.51|575.25|569.45|575.25|569.45|573.35|567.55|215
1653993600000|2022-05-31 10:40:00|575.24|569.44|577.91|572.11|577.91|572.11|575.23|569.43|238
1653993900000|2022-05-31 10:45:00|577.84|572.04|577.61|571.81|578.87|573.07|575.53|569.73|320
1653994200000|2022-05-31 10:50:00|577.55|571.75|577.27|571.47|580.09|574.29|576.64|570.84|295
1653994500000|2022-05-31 10:55:00|577.29|571.49|577.91|572.11|578.18|572.38|576.64|570.84|220
1653994800000|2022-05-31 11:00:00|578.18|572.38|581.55|575.75|581.55|575.75|578.12|572.32|334
1653995100000|2022-05-31 11:05:00|581.47|575.67|582.18|576.38|582.68|576.88|580.96|575.16|175
1653995400000|2022-05-31 11:10:00|582.19|576.39|580.98|575.18|582.85|577.05|580.33|574.53|177
1653995700000|2022-05-31 11:15:00|580.89|575.09|580.68|574.88|580.95|575.15|578.5|572.7|318
1653996000000|2022-05-31 11:20:00|580.61|574.81|582.77|576.97|582.79|576.99|580.61|574.81|347
1653996300000|2022-05-31 11:25:00|582.85|577.05|584.66|578.86|586.93|581.13|582.68|576.88|436
1653996600000|2022-05-31 11:30:00|584.63|578.83|584.41|578.61|586.24|580.44|584.27|578.47|395
1653996900000|2022-05-31 11:35:00|584.4|578.6|584.37|578.57|585.92|580.12|584.25|578.45|313
1653997200000|2022-05-31 11:40:00|584.17|578.37|584.14|578.34|584.42|578.62|583.87|578.07|203
1653997500000|2022-05-31 11:45:00|584.1|578.3|580|574.2|585.14|579.34|579.78|573.98|470
1653997800000|2022-05-31 11:50:00|580.03|574.23|581.43|575.63|582.46|576.66|579.97|574.17|294
1653998100000|2022-05-31 11:55:00|581.42|575.62|582.29|576.49|582.43|576.63|581.3|575.5|266
1653998400000|2022-05-31 12:00:00|582.27|576.47|582.36|576.56|582.38|576.58|581.05|575.25|385
1653998700000|2022-05-31 12:05:00|582.35|576.55|582.3|576.5|583.11|577.31|580.19|574.39|410
1653999000000|2022-05-31 12:10:00|582.25|576.45|587.09|581.29|587.99|582.19|582.24|576.44|491
1653999300000|2022-05-31 12:15:00|587.1|581.3|584.79|578.99|588.33|582.53|583.69|577.89|423
1653999600000|2022-05-31 12:20:00|584.76|578.96|579.15|573.35|584.76|578.96|579.08|573.28|506
1653999900000|2022-05-31 12:25:00|579.16|573.36|580.29|574.49|580.32|574.52|578.25|572.45|494
1654000200000|2022-05-31 12:30:00|580.3|574.5|579.06|573.26|580.98|575.18|579.04|573.24|356
1654000500000|2022-05-31 12:35:00|579.05|573.25|576.4|570.6|579.27|573.47|574.57|568.77|479
1654000800000|2022-05-31 12:40:00|576.39|570.59|574.86|569.06|576.54|570.74|574.63|568.83|407
1654001100000|2022-05-31 12:45:00|574.87|569.07|576.12|570.32|577.09|571.29|574.38|568.58|389
1654001400000|2022-05-31 12:50:00|576.11|570.31|574.03|568.23|576.89|571.09|574.02|568.22|401
1654001700000|2022-05-31 12:55:00|574.01|568.21|575.66|569.86|576.08|570.28|572.81|567.01|341
1654002000000|2022-05-31 13:00:00|575.65|569.85|577.13|571.33|578.34|572.54|575.47|569.67|451
1654002300000|2022-05-31 13:05:00|577.14|571.34|577.76|571.96|579.79|573.99|577.14|571.34|407
1654002600000|2022-05-31 13:10:00|577.81|572.01|580.12|574.32|582.07|576.27|577.81|572.01|477
1654002900000|2022-05-31 13:15:00|580.17|574.37|579.32|573.52|580.37|574.57|579.31|573.51|328
1654003200000|2022-05-31 13:20:00|579.28|573.48|577.96|572.16|580.27|574.47|577.4|571.6|394
1654003500000|2022-05-31 13:25:00|577.97|572.17|582.12|576.32|583.04|577.24|577.9|572.1|404
1654003800000|2022-05-31 13:30:00|581.94|576.14|570.54|564.74|582|576.2|569.51|563.71|778
1654004100000|2022-05-31 13:35:00|570.55|564.75|565.99|560.19|571.75|565.95|565.98|560.18|738
1654004400000|2022-05-31 13:40:00|565.84|560.04|564.9|559.1|565.84|560.04|561.55|555.75|837
1654004700000|2022-05-31 13:45:00|564.43|558.63|564.3|558.5|568.83|563.03|564.13|558.33|744
1654005000000|2022-05-31 13:50:00|564.33|558.53|568.15|562.35|568.58|562.78|564.16|558.36|565
1654005300000|2022-05-31 13:55:00|568.12|562.32|567.99|562.19|570.76|564.96|567.04|561.24|495
1654005600000|2022-05-31 14:00:00|568|562.2|565.86|560.06|572.32|566.52|565.82|560.02|736
1654005900000|2022-05-31 14:05:00|565.88|560.08|564.82|559.02|566.44|560.64|562.36|556.56|624
1654006200000|2022-05-31 14:10:00|564.94|559.14|569.04|563.24|569.04|563.24|564.48|558.68|592
1654006500000|2022-05-31 14:15:00|569.06|563.26|569.99|564.19|571.55|565.75|568.25|562.45|600
1654006800000|2022-05-31 14:20:00|570.13|564.33|569.38|563.58|571.97|566.17|569.1|563.3|554
1654007100000|2022-05-31 14:25:00|569.39|563.59|567.99|562.19|570.78|564.98|567.93|562.13|508
1654007400000|2022-05-31 14:30:00|568|562.2|570.29|564.49|572.49|566.69|567.8|562|566
1654007700000|2022-05-31 14:35:00|570.3|564.5|571.63|565.83|571.73|565.93|570.24|564.44|460
1654008000000|2022-05-31 14:40:00|571.64|565.84|574.6|568.8|574.69|568.89|571.55|565.75|536
1654008300000|2022-05-31 14:45:00|574.59|568.79|573.29|567.49|577.65|571.85|573.29|567.49|511
1654008600000|2022-05-31 14:50:00|573.34|567.54|571.84|566.04|574.16|568.36|571.36|565.56|321
1654008900000|2022-05-31 14:55:00|571.86|566.06|574.33|568.53|574.84|569.04|571.68|565.88|482
1654009200000|2022-05-31 15:00:00|574.3|568.5|570.92|565.12|574.37|568.57|570.61|564.81|486
1654009500000|2022-05-31 15:05:00|570.93|565.13|568.69|562.89|571.33|565.53|567.98|562.18|476
1654009800000|2022-05-31 15:10:00|568.68|562.88|569.41|563.61|571.2|565.4|568.68|562.88|420
1654010100000|2022-05-31 15:15:00|569.4|563.6|571.11|565.31|571.8|566|569.01|563.21|376
1654010400000|2022-05-31 15:20:00|571.13|565.33|571.06|565.26|573.53|567.73|570.8|565|410
1654010700000|2022-05-31 15:25:00|571.09|565.29|575.51|569.71|576.06|570.26|569.59|563.79|465
1654011000000|2022-05-31 15:30:00|575.49|569.69|572.37|566.57|575.49|569.69|571.16|565.36|479
1654011300000|2022-05-31 15:35:00|572.38|566.58|575.98|570.18|575.98|570.18|571.55|565.75|407
1654011600000|2022-05-31 15:40:00|575.87|570.07|579.55|573.75|579.86|574.06|575.71|569.91|393
1654011900000|2022-05-31 15:45:00|579.57|573.77|582.44|576.64|582.85|577.05|578.95|573.15|489
1654012200000|2022-05-31 15:50:00|582.43|576.63|588.42|582.62|590.39|584.59|582.39|576.59|743
1654012500000|2022-05-31 15:55:00|588.47|582.67|585.46|579.66|590.19|584.39|585.33|579.53|530
1654012800000|2022-05-31 16:00:00|585.45|579.65|587.57|581.77|588.99|583.19|584.92|579.12|671
1654013100000|2022-05-31 16:05:00|587.53|581.73|584.15|578.35|587.54|581.74|584.13|578.33|601
1654013400000|2022-05-31 16:10:00|584.19|578.39|574.73|568.93|584.27|578.47|574.73|568.93|493
1654013700000|2022-05-31 16:15:00|574.66|568.86|573.67|567.87|577.34|571.54|573.17|567.37|730
1654014000000|2022-05-31 16:20:00|573.79|567.99|576.06|570.26|576.15|570.35|573.79|567.99|503
1654014300000|2022-05-31 16:25:00|576.07|570.27|579.35|573.55|579.64|573.84|575.49|569.69|575
1654014600000|2022-05-31 16:30:00|579.36|573.56|579.63|573.83|579.64|573.84|575.86|570.06|571
1654014900000|2022-05-31 16:35:00|579.64|573.84|580.33|574.53|581.87|576.07|579.18|573.38|451
1654015200000|2022-05-31 16:40:00|580.34|574.54|582.69|576.89|584.34|578.54|579.98|574.18|603
1654015500000|2022-05-31 16:45:00|582.7|576.9|581.99|576.19|583.5|577.7|579.83|574.03|619
1654015800000|2022-05-31 16:50:00|581.98|576.18|580.34|574.54|581.98|576.18|579.85|574.05|441
1654016100000|2022-05-31 16:55:00|580.37|574.57|578.8|573|580.4|574.6|578.27|572.47|369
1654016400000|2022-05-31 17:00:00|578.81|573.01|576.2|570.4|579.99|574.19|576.03|570.23|510
1654016700000|2022-05-31 17:05:00|576.18|570.38|579.66|573.86|579.98|574.18|575.79|569.99|440
1654017000000|2022-05-31 17:10:00|579.67|573.87|576.75|570.95|579.72|573.92|576.68|570.88|383
1654017300000|2022-05-31 17:15:00|576.84|571.04|573.2|567.4|576.84|571.04|572.6|566.8|585
1654017600000|2022-05-31 17:20:00|573.14|567.34|571.24|565.44|573.4|567.6|570.78|564.98|504
1654017900000|2022-05-31 17:25:00|571.28|565.48|571.92|566.12|573.96|568.16|571.22|565.42|545
1654018200000|2022-05-31 17:30:00|571.94|566.14|573.41|567.61|573.87|568.07|571.76|565.96|477
1654018500000|2022-05-31 17:35:00|573.42|567.62|572.01|566.21|573.83|568.03|571.81|566.01|442
1654018800000|2022-05-31 17:40:00|572|566.2|573.87|568.07|574.05|568.25|571.76|565.96|265
1654019100000|2022-05-31 17:45:00|573.84|568.04|573.76|567.96|575.33|569.53|573.71|567.91|339
1654019400000|2022-05-31 17:50:00|573.75|567.95|575.38|569.58|576.09|570.29|573.69|567.89|386
1654019700000|2022-05-31 17:55:00|575.39|569.59|578.35|572.55|578.35|572.55|574.92|569.12|497
1654020000000|2022-05-31 18:00:00|578.34|572.54|579.15|573.35|579.39|573.59|577.53|571.73|408
1654020300000|2022-05-31 18:05:00|579.12|573.32|576.39|570.59|579.12|573.32|576.27|570.47|430
1654020600000|2022-05-31 18:10:00|576.37|570.57|575.61|569.81|576.42|570.62|574.78|568.98|429
1654020900000|2022-05-31 18:15:00|575.6|569.8|573.88|568.08|576.19|570.39|573.36|567.56|465
1654021200000|2022-05-31 18:20:00|573.87|568.07|574.62|568.82|574.89|569.09|572.87|567.07|418
1654021500000|2022-05-31 18:25:00|574.63|568.83|572.98|567.18|574.76|568.96|572.72|566.92|413
1654021800000|2022-05-31 18:30:00|572.84|567.04|571.16|565.36|572.9|567.1|570.71|564.91|465
1654022100000|2022-05-31 18:35:00|571.02|565.22|568.66|562.86|571.35|565.55|568.5|562.7|365
1654022400000|2022-05-31 18:40:00|568.65|562.85|564.87|559.07|568.81|563.01|563.84|558.04|465
1654022700000|2022-05-31 18:45:00|564.88|559.08|566.37|560.57|566.39|560.59|563.36|557.56|589
1654023000000|2022-05-31 18:50:00|566.24|560.44|564.71|558.91|567.19|561.39|563.5|557.7|467
1654023300000|2022-05-31 18:55:00|564.72|558.92|565.55|559.75|565.85|560.05|562.58|556.78|559
1654023600000|2022-05-31 19:00:00|565.53|559.73|566.35|560.55|566.63|560.83|564.38|558.58|555
1654023900000|2022-05-31 19:05:00|566.34|560.54|565.19|559.39|566.46|560.66|564.57|558.77|328
1654024200000|2022-05-31 19:10:00|565.13|559.33|565.22|559.42|565.66|559.86|563.36|557.56|392
1654024500000|2022-05-31 19:15:00|565.21|559.41|566.87|561.07|569.21|563.41|565.21|559.41|494
1654024800000|2022-05-31 19:20:00|566.88|561.08|565.01|559.21|567.79|561.99|565.01|559.21|358
1654025100000|2022-05-31 19:25:00|565|559.2|566.74|560.94|566.93|561.13|564.97|559.17|347
1654025400000|2022-05-31 19:30:00|566.73|560.93|568.71|562.91|568.88|563.08|566.73|560.93|329
1654025700000|2022-05-31 19:35:00|568.66|562.86|565.04|559.24|568.77|562.97|564.18|558.38|414
1654026000000|2022-05-31 19:40:00|565.03|559.23|562.92|557.12|565.13|559.33|562.86|557.06|345
1654026300000|2022-05-31 19:45:00|562.93|557.13|565.66|559.86|565.7|559.9|562.9|557.1|392
1654026600000|2022-05-31 19:50:00|565.58|559.78|564.83|559.03|566.93|561.13|564.66|558.86|475
1654026900000|2022-05-31 19:55:00|564.92|559.12|564.9|559.1|566.28|560.48|563.19|557.39|427
1654027200000|2022-05-31 20:00:00|564.94|559.14|566.29|560.49|567.83|562.03|564.87|559.07|497
1654027500000|2022-05-31 20:05:00|566.3|560.5|565.13|559.33|566.3|560.5|565.07|559.27|284
1654027800000|2022-05-31 20:10:00|565.12|559.32|567.38|561.58|568.27|562.47|564.98|559.18|380
1654028100000|2022-05-31 20:15:00|567.37|561.57|566.35|560.55|567.37|561.57|566.2|560.4|209
1654028400000|2022-05-31 20:20:00|566.36|560.56|567.83|562.03|567.83|562.03|565.97|560.17|248
1654028700000|2022-05-31 20:25:00|567.85|562.05|567.84|562.04|568.06|562.26|566.89|561.09|280
1654029000000|2022-05-31 20:30:00|567.81|562.01|567.08|561.28|567.96|562.16|566.76|560.96|170
1654029300000|2022-05-31 20:35:00|567.09|561.29|568.79|562.99|569.57|563.77|567.05|561.25|329
1654029600000|2022-05-31 20:40:00|568.77|562.97|567.9|562.1|569.37|563.57|567.81|562.01|311
1654029900000|2022-05-31 20:45:00|567.89|562.09|567.86|562.06|568.19|562.39|566.85|561.05|284
1654030200000|2022-05-31 20:50:00|567.83|562.03|570.15|564.35|570.61|564.81|567.83|562.03|401
1654030500000|2022-05-31 20:55:00|570.14|564.34|571.62|565.82|571.62|565.82|569.74|563.94|233
1654030800000|2022-05-31 21:00:00|571.64|565.84|570.88|565.08|571.7|565.9|570.05|564.25|214
1654031100000|2022-05-31 21:05:00|570.96|565.16|571.02|565.22|571.09|565.29|570.61|564.81|165
1654031400000|2022-05-31 21:10:00|571.01|565.21|572.23|566.43|572.29|566.49|571|565.2|214
1654031700000|2022-05-31 21:15:00|572.24|566.44|570.99|565.19|572.43|566.63|570.97|565.17|171
1654032000000|2022-05-31 21:20:00|571.04|565.24|570.02|564.22|571.1|565.3|569.96|564.16|193
1654032300000|2022-05-31 21:25:00|570|564.2|570.77|564.97|570.9|565.1|570|564.2|132
1654032600000|2022-05-31 21:30:00|570.81|565.01|570.91|565.11|570.93|565.13|570.57|564.77|163
1654032900000|2022-05-31 21:35:00|570.95|565.15|571.11|565.31|571.14|565.34|570.78|564.98|92
1654033200000|2022-05-31 21:40:00|571.12|565.32|569.69|563.89|571.76|565.96|569.69|563.89|196
1654033500000|2022-05-31 21:45:00|569.72|563.92|569.55|563.75|569.72|563.92|568.96|563.16|129
1654033800000|2022-05-31 21:50:00|569.57|563.77|567.01|561.21|570.24|564.44|567.01|561.21|265
1654034100000|2022-05-31 21:55:00|567.02|561.22|567.63|561.83|567.64|561.84|566.42|560.62|291
1654034400000|2022-05-31 22:00:00|567.65|561.85|570.24|564.44|570.54|564.74|567.15|561.35|388
1654034700000|2022-05-31 22:05:00|570.22|564.42|571.66|565.86|572|566.2|569.97|564.17|394
1654035000000|2022-05-31 22:10:00|571.61|565.81|570.57|564.77|572.23|566.43|570|564.2|327
1654035300000|2022-05-31 22:15:00|570.58|564.78|571.82|566.02|572.14|566.34|570.58|564.78|341
1654035600000|2022-05-31 22:20:00|571.81|566.01|572.07|566.27|572.92|567.12|570.96|565.16|300
1654035900000|2022-05-31 22:25:00|572.12|566.32|571.15|565.35|574.44|568.64|570.86|565.06|371
1654036200000|2022-05-31 22:30:00|571.18|565.38|573.92|568.12|574.16|568.36|571.18|565.38|358
1654036500000|2022-05-31 22:35:00|573.98|568.18|573.26|567.46|574.81|569.01|573.25|567.45|338
1654036800000|2022-05-31 22:40:00|573.27|567.47|573.77|567.97|574.24|568.44|572.72|566.92|399
1654037100000|2022-05-31 22:45:00|573.76|567.96|573.27|567.47|573.78|567.98|572.73|566.93|231
1654037400000|2022-05-31 22:50:00|573.29|567.49|572.91|567.11|573.57|567.77|571.84|566.04|354
1654037700000|2022-05-31 22:55:00|572.9|567.1|573.34|567.54|574.15|568.35|572.32|566.52|309
1654038000000|2022-05-31 23:00:00|573.35|567.55|573.29|567.49|573.52|567.72|572.77|566.97|316
1654038300000|2022-05-31 23:05:00|573.3|567.5|572.1|566.3|573.37|567.57|571.76|565.96|258
1654038600000|2022-05-31 23:10:00|572.13|566.33|571.84|566.04|572.39|566.59|571.78|565.98|199
1654038900000|2022-05-31 23:15:00|571.85|566.05|572.31|566.51|572.36|566.56|571.81|566.01|163
1654039200000|2022-05-31 23:20:00|572.32|566.52|574.35|568.55|574.81|569.01|572.08|566.28|271
1654039500000|2022-05-31 23:25:00|574.38|568.58|573.88|568.08|574.53|568.73|573.82|568.02|271
1654039800000|2022-05-31 23:30:00|573.83|568.03|575.94|570.14|575.96|570.16|573.79|567.99|333
1654040100000|2022-05-31 23:35:00|575.95|570.15|574.03|568.23|576.33|570.53|573.3|567.5|309
1654040400000|2022-05-31 23:40:00|574.04|568.24|573.07|567.27|574.13|568.33|573.02|567.22|289
1654040700000|2022-05-31 23:45:00|573.09|567.29|573.74|567.94|574.39|568.59|573.06|567.26|255
1654041000000|2022-05-31 23:50:00|573.8|568|571.82|566.02|576.78|570.98|571.82|566.02|388
1654041300000|2022-05-31 23:55:00|571.83|566.03|572.09|566.29|573.33|567.53|570.65|564.85|450
1654041600000|2022-06-01 00:00:00|572.08|566.28|574.42|568.62|574.85|569.05|571.68|565.88|430
1654041900000|2022-06-01 00:05:00|574.4|568.6|574.76|568.96|577.16|571.36|574.22|568.42|438
1654042200000|2022-06-01 00:10:00|574.75|568.95|569.32|563.52|574.88|569.08|566.63|560.83|595
1654042500000|2022-06-01 00:15:00|569.31|563.51|575.42|569.62|576.3|570.5|569.29|563.49|560
1654042800000|2022-06-01 00:20:00|575.43|569.63|567.94|562.14|575.44|569.64|564.57|558.77|552
1654043100000|2022-06-01 00:25:00|567.92|562.12|570.24|564.44|571.68|565.88|567.19|561.39|522
1654043400000|2022-06-01 00:30:00|570.33|564.53|572.22|566.42|573.05|567.25|568.65|562.85|518
1654043700000|2022-06-01 00:35:00|572.21|566.41|571.98|566.18|574.36|568.56|570.55|564.75|514
1654044000000|2022-06-01 00:40:00|571.99|566.19|573.08|567.28|574.33|568.53|571.99|566.19|495
1654044300000|2022-06-01 00:45:00|573.06|567.26|570.97|565.17|575|569.2|570.97|565.17|398
1654044600000|2022-06-01 00:50:00|571.02|565.22|574|568.2|574.78|568.98|570.71|564.91|447
1654044900000|2022-06-01 00:55:00|573.99|568.19|576.45|570.65|579.57|573.77|573.99|568.19|543
1654045200000|2022-06-01 01:00:00|576.39|570.59|575.93|570.13|577.72|571.92|574.95|569.15|425
1654045500000|2022-06-01 01:05:00|575.99|570.19|576.24|570.44|576.25|570.45|575.05|569.25|337
1654045800000|2022-06-01 01:10:00|576.05|570.25|577.31|571.51|577.79|571.99|575.96|570.16|316
1654046100000|2022-06-01 01:15:00|577.3|571.5|578.36|572.56|578.41|572.61|576.58|570.78|295
1654046400000|2022-06-01 01:20:00|578.37|572.57|574.63|568.83|578.41|572.61|573.88|568.08|389
1654046700000|2022-06-01 01:25:00|574.64|568.84|577.89|572.09|577.89|572.09|574.64|568.84|366
1654047000000|2022-06-01 01:30:00|577.88|572.08|578.93|573.13|579.6|573.8|577.17|571.37|411
1654047300000|2022-06-01 01:35:00|578.84|573.04|576.28|570.48|578.84|573.04|575.46|569.66|410
1654047600000|2022-06-01 01:40:00|576.22|570.42|573.19|567.39|576.32|570.52|572.59|566.79|404
1654047900000|2022-06-01 01:45:00|573.2|567.4|573.16|567.36|574.02|568.22|572.76|566.96|364
1654048200000|2022-06-01 01:50:00|573.05|567.25|578.64|572.84|578.65|572.85|572.94|567.14|459
1654048500000|2022-06-01 01:55:00|578.65|572.85|579.09|573.29|579.67|573.87|577.3|571.5|430
1654048800000|2022-06-01 02:00:00|579.1|573.3|577.72|571.92|579.21|573.41|577.16|571.36|370
1654049100000|2022-06-01 02:05:00|577.74|571.94|574.53|568.73|577.74|571.94|574.27|568.47|340
1654049400000|2022-06-01 02:10:00|574.55|568.75|573.54|567.74|575.68|569.88|573.29|567.49|391
1654049700000|2022-06-01 02:15:00|573.58|567.78|571.72|565.92|573.62|567.82|571.01|565.21|393
1654050000000|2022-06-01 02:20:00|571.73|565.93|570.71|564.91|571.82|566.02|569.72|563.92|468
1654050300000|2022-06-01 02:25:00|570.72|564.92|571.38|565.58|572.07|566.27|568.99|563.19|415
1654050600000|2022-06-01 02:30:00|571.39|565.59|571.92|566.12|571.92|566.12|570.9|565.1|269
1654050900000|2022-06-01 02:35:00|571.93|566.13|570.71|564.91|571.93|566.13|569.29|563.49|386
1654051200000|2022-06-01 02:40:00|570.72|564.92|571.31|565.51|571.78|565.98|569.69|563.89|415
1654051500000|2022-06-01 02:45:00|571.32|565.52|567.91|562.11|571.32|565.52|567.91|562.11|370
1654051800000|2022-06-01 02:50:00|567.9|562.1|566.73|560.93|568.16|562.36|565.33|559.53|415
1654052100000|2022-06-01 02:55:00|566.78|560.98|571.06|565.26|571.11|565.31|566.7|560.9|424
1654052400000|2022-06-01 03:00:00|571.07|565.27|567.15|561.35|571.41|565.61|566.91|561.11|471
1654052700000|2022-06-01 03:05:00|567.14|561.34|564.6|558.8|567.42|561.62|564.33|558.53|449
1654053000000|2022-06-01 03:10:00|564.62|558.82|563.38|557.58|565.95|560.15|563.37|557.57|481
1654053300000|2022-06-01 03:15:00|563.39|557.59|563.19|557.39|564.19|558.39|560.38|554.58|529
1654053600000|2022-06-01 03:20:00|563.21|557.41|564.53|558.73|565.28|559.48|562.72|556.92|386
1654053900000|2022-06-01 03:25:00|564.54|558.74|563.62|557.82|565.41|559.61|562.84|557.04|396
1654054200000|2022-06-01 03:30:00|563.65|557.85|560.46|554.66|563.66|557.86|560.15|554.35|441
1654054500000|2022-06-01 03:35:00|560.4|554.6|561.31|555.51|561.84|556.04|559.72|553.92|349
1654054800000|2022-06-01 03:40:00|561.2|555.4|560.25|554.45|562.35|556.55|560.24|554.44|403
1654055100000|2022-06-01 03:45:00|560.31|554.51|562.26|556.46|562.46|556.66|560.27|554.47|344
1654055400000|2022-06-01 03:50:00|562.25|556.45|562.72|556.92|562.98|557.18|561.33|555.53|320
1654055700000|2022-06-01 03:55:00|562.71|556.91|560.93|555.13|563.01|557.21|559.9|554.1|443
1654056000000|2022-06-01 04:00:00|560.91|555.11|562.94|557.14|564.67|558.87|559.24|553.44|484
1654056300000|2022-06-01 04:05:00|563.15|557.35|557.12|551.32|563.28|557.48|556.93|551.13|543
1654056600000|2022-06-01 04:10:00|557.11|551.31|559.01|553.21|559.15|553.35|555.49|549.69|482
1654056900000|2022-06-01 04:15:00|559.02|553.22|559.65|553.85|560.79|554.99|558.79|552.99|545
1654057200000|2022-06-01 04:20:00|559.59|553.79|559.27|553.47|560.09|554.29|558.29|552.49|484
1654057500000|2022-06-01 04:25:00|559.16|553.36|560.03|554.23|560.41|554.61|557.91|552.11|351
1654057800000|2022-06-01 04:30:00|560.02|554.22|562.88|557.08|562.96|557.16|559.99|554.19|421
1654058100000|2022-06-01 04:35:00|562.89|557.09|563.18|557.38|563.39|557.59|562.18|556.38|331
1654058400000|2022-06-01 04:40:00|563.13|557.33|563.2|557.4|563.52|557.72|562.69|556.89|345
1654058700000|2022-06-01 04:45:00|563.19|557.39|563.59|557.79|566|560.2|563.19|557.39|487
1654059000000|2022-06-01 04:50:00|563.58|557.78|564.84|559.04|566|560.2|563.17|557.37|450
1654059300000|2022-06-01 04:55:00|564.85|559.05|565.39|559.59|565.74|559.94|564.21|558.41|380
1654059600000|2022-06-01 05:00:00|565.4|559.6|567.07|561.27|567.09|561.29|565.29|559.49|437
1654059900000|2022-06-01 05:05:00|567.03|561.23|567.83|562.03|568.24|562.44|567.03|561.23|366
1654060200000|2022-06-01 05:10:00|567.84|562.04|565.79|559.99|567.85|562.05|565.77|559.97|410
1654060500000|2022-06-01 05:15:00|565.8|560|566.17|560.37|566.41|560.61|565.74|559.94|363
1654060800000|2022-06-01 05:20:00|566.16|560.36|561.81|556.01|566.18|560.38|561.8|556|426
1654061100000|2022-06-01 05:25:00|561.8|556|561.85|556.05|562.94|557.14|560.21|554.41|455
1654061400000|2022-06-01 05:30:00|561.89|556.09|558.6|552.8|561.89|556.09|558.59|552.79|476
1654061700000|2022-06-01 05:35:00|558.57|552.77|557.87|552.07|559.07|553.27|557.35|551.55|452
1654062000000|2022-06-01 05:40:00|557.88|552.08|561.98|556.18|562.79|556.99|557.72|551.92|398
1654062300000|2022-06-01 05:45:00|561.95|556.15|562.65|556.85|563.43|557.63|561.92|556.12|378
1654062600000|2022-06-01 05:50:00|562.66|556.86|563.04|557.24|563.3|557.5|562.1|556.3|357
1654062900000|2022-06-01 05:55:00|563.05|557.25|564.22|558.42|564.57|558.77|562.93|557.13|377
1654063200000|2022-06-01 06:00:00|564.21|558.41|565.81|560.01|565.85|560.05|563.01|557.21|501
1654063500000|2022-06-01 06:05:00|565.84|560.04|567.03|561.23|567.06|561.26|565.81|560.01|329
1654063800000|2022-06-01 06:10:00|567.02|561.22|567.97|562.17|568.32|562.52|566.18|560.38|295
1654064100000|2022-06-01 06:15:00|568.24|562.44|567|561.2|568.46|562.66|565.45|559.65|383
1654064400000|2022-06-01 06:20:00|567.02|561.22|569.39|563.59|569.69|563.89|566.88|561.08|399
1654064700000|2022-06-01 06:25:00|569.45|563.65|569.3|563.5|569.79|563.99|568.06|562.26|383
1654065000000|2022-06-01 06:30:00|569.27|563.47|569.94|564.14|570.3|564.5|569.24|563.44|420
1654065300000|2022-06-01 06:35:00|569.93|564.13|568.98|563.18|569.95|564.15|567.06|561.26|388
1654065600000|2022-06-01 06:40:00|568.96|563.16|570.03|564.23|571.02|565.22|568.92|563.12|358
1654065900000|2022-06-01 06:45:00|570.07|564.27|570.72|564.92|570.92|565.12|568.29|562.49|324
1654066200000|2022-06-01 06:50:00|570.71|564.91|570.97|565.17|571.72|565.92|570.52|564.72|296
1654066500000|2022-06-01 06:55:00|571.05|565.25|570.74|564.94|571.33|565.53|570.21|564.41|335
1654066800000|2022-06-01 07:00:00|570.8|565|571.92|566.12|574.26|568.46|568.08|562.28|599
1654067100000|2022-06-01 07:05:00|571.95|566.15|569.15|563.35|573.2|567.4|568.94|563.14|478
1654067400000|2022-06-01 07:10:00|569.06|563.26|570.99|565.19|571.64|565.84|568.92|563.12|430
1654067700000|2022-06-01 07:15:00|571|565.2|567.88|562.08|571.42|565.62|567.4|561.6|500
1654068000000|2022-06-01 07:20:00|567.9|562.1|568.31|562.51|569.3|563.5|567.88|562.08|362
1654068300000|2022-06-01 07:25:00|568.26|562.46|571.28|565.48|572.06|566.26|568.11|562.31|407
1654068600000|2022-06-01 07:30:00|571.26|565.46|571.05|565.25|571.26|565.46|569.36|563.56|355
1654068900000|2022-06-01 07:35:00|571.04|565.24|572.03|566.23|573.86|568.06|571.04|565.24|366
1654069200000|2022-06-01 07:40:00|572.01|566.21|566.94|561.14|572.23|566.43|566.8|561|411
1654069500000|2022-06-01 07:45:00|566.89|561.09|569.24|563.44|569.5|563.7|565.23|559.43|497
1654069800000|2022-06-01 07:50:00|569.37|563.57|568.32|562.52|570.04|564.24|568.06|562.26|347
1654070100000|2022-06-01 07:55:00|568.33|562.53|566.24|560.44|568.79|562.99|566.13|560.33|406
1654070400000|2022-06-01 08:00:00|566.25|560.45|567.46|561.66|568.07|562.27|566.19|560.39|410
1654070700000|2022-06-01 08:05:00|567.45|561.65|567.47|561.67|567.71|561.91|564.38|558.58|519
1654071000000|2022-06-01 08:10:00|567.42|561.62|568.11|562.31|568.69|562.89|567.11|561.31|357
1654071300000|2022-06-01 08:15:00|568.08|562.28|570.12|564.32|570.23|564.43|568.07|562.27|340
1654071600000|2022-06-01 08:20:00|570.11|564.31|569.93|564.13|570.21|564.41|569.04|563.24|334
1654071900000|2022-06-01 08:25:00|569.92|564.12|570.14|564.34|570.35|564.55|569.47|563.67|239
1654072200000|2022-06-01 08:30:00|570.13|564.33|571.95|566.15|572.26|566.46|569.51|563.71|405
1654072500000|2022-06-01 08:35:00|571.96|566.16|571.44|565.64|572.22|566.42|570.76|564.96|331
1654072800000|2022-06-01 08:40:00|571.36|565.56|571.17|565.37|572.87|567.07|569.99|564.19|375
1654073100000|2022-06-01 08:45:00|571.2|565.4|571.83|566.03|572.03|566.23|570.12|564.32|376
1654073400000|2022-06-01 08:50:00|571.84|566.04|572.99|567.19|573|567.2|571.03|565.23|522
1654073700000|2022-06-01 08:55:00|573|567.2|571.86|566.06|573.27|567.47|571.6|565.8|319
1654074000000|2022-06-01 09:00:00|571.9|566.1|572.69|566.89|573.29|567.49|571.84|566.04|306
1654074300000|2022-06-01 09:05:00|572.74|566.94|569.79|563.99|574.82|569.02|569.73|563.93|677
1654074600000|2022-06-01 09:10:00|569.81|564.01|570.67|564.87|570.92|565.12|569.66|563.86|351
1654074900000|2022-06-01 09:15:00|570.66|564.86|570|564.2|570.94|565.14|569.67|563.87|379
1654075200000|2022-06-01 09:20:00|570.04|564.24|572.02|566.22|572.06|566.26|570|564.2|355
1654075500000|2022-06-01 09:25:00|572.04|566.24|571.91|566.11|573.04|567.24|571.42|565.62|286
1654075800000|2022-06-01 09:30:00|571.92|566.12|571.8|566|572.07|566.27|570.63|564.83|317
1654076100000|2022-06-01 09:35:00|571.88|566.08|571.18|565.38|572.12|566.32|570.36|564.56|281
1654076400000|2022-06-01 09:40:00|571.17|565.37|570.23|564.43|571.62|565.82|570.05|564.25|258
1654076700000|2022-06-01 09:45:00|570.28|564.48|572.67|566.87|572.73|566.93|569.87|564.07|299
1654077000000|2022-06-01 09:50:00|572.74|566.94|571.31|565.51|572.8|567|571.07|565.27|360
1654077300000|2022-06-01 09:55:00|571.32|565.52|571.91|566.11|571.98|566.18|570.85|565.05|272
1654077600000|2022-06-01 10:00:00|571.89|566.09|571.4|565.6|573.43|567.63|571.26|565.46|333
1654077900000|2022-06-01 10:05:00|571.41|565.61|569.3|563.5|571.43|565.63|569.24|563.44|472
1654078200000|2022-06-01 10:10:00|569.29|563.49|570.72|564.92|570.85|565.05|569.26|563.46|318
1654078500000|2022-06-01 10:15:00|570.83|565.03|569.77|563.97|570.83|565.03|568.01|562.21|385
1654078800000|2022-06-01 10:20:00|569.78|563.98|569.16|563.36|569.82|564.02|568.21|562.41|317
1654079100000|2022-06-01 10:25:00|569.15|563.35|569.77|563.97|570.03|564.23|568.77|562.97|256
1654079400000|2022-06-01 10:30:00|569.78|563.98|568.85|563.05|570.64|564.84|568.8|563|362
1654079700000|2022-06-01 10:35:00|568.84|563.04|567.6|561.8|569.19|563.39|567.1|561.3|352
1654080000000|2022-06-01 10:40:00|567.63|561.83|569.38|563.58|569.95|564.15|567.56|561.76|319
1654080300000|2022-06-01 10:45:00|569.37|563.57|568.21|562.41|569.44|563.64|568.19|562.39|231
1654080600000|2022-06-01 10:50:00|568.22|562.42|567.52|561.72|568.6|562.8|567.41|561.61|261
1654080900000|2022-06-01 10:55:00|567.54|561.74|568.22|562.42|568.37|562.57|566.86|561.06|368
1654081200000|2022-06-01 11:00:00|568.2|562.4|568.95|563.15|569.15|563.35|567.93|562.13|360
1654081500000|2022-06-01 11:05:00|568.96|563.16|570.84|565.04|570.87|565.07|568.86|563.06|334
1654081800000|2022-06-01 11:10:00|570.94|565.14|572.83|567.03|573|567.2|570.9|565.1|240
1654082100000|2022-06-01 11:15:00|572.82|567.02|567.2|561.4|572.93|567.13|567.08|561.28|384
1654082400000|2022-06-01 11:20:00|567.09|561.29|567.61|561.81|567.91|562.11|565.05|559.25|495
1654082700000|2022-06-01 11:25:00|567.69|561.89|564.86|559.06|568.14|562.34|563.74|557.94|413
1654083000000|2022-06-01 11:30:00|564.75|558.95|566.88|561.08|567.09|561.29|563.39|557.59|417
1654083300000|2022-06-01 11:35:00|566.85|561.05|564.35|558.55|567.13|561.33|564.33|558.53|372
1654083600000|2022-06-01 11:40:00|564.34|558.54|560.98|555.18|564.35|558.55|560.84|555.04|606
1654083900000|2022-06-01 11:45:00|560.96|555.16|562.22|556.42|562.65|556.85|560.64|554.84|394
1654084200000|2022-06-01 11:50:00|562.23|556.43|563.5|557.7|563.93|558.13|561.68|555.88|384
1654084500000|2022-06-01 11:55:00|563.49|557.69|566.42|560.62|566.88|561.08|563.02|557.22|348
1654084800000|2022-06-01 12:00:00|566.41|560.61|566.99|561.19|567.63|561.83|566.23|560.43|388
1654085100000|2022-06-01 12:05:00|567.01|561.21|564.96|559.16|567.57|561.77|564.5|558.7|398
1654085400000|2022-06-01 12:10:00|564.93|559.13|564.36|558.56|565.58|559.78|564.32|558.52|365
1654085700000|2022-06-01 12:15:00|564.34|558.54|562.91|557.11|564.96|559.16|561.9|556.1|465
1654086000000|2022-06-01 12:20:00|562.9|557.1|565.76|559.96|565.91|560.11|562.75|556.95|449
1654086300000|2022-06-01 12:25:00|565.75|559.95|566.83|561.03|567.02|561.22|565.5|559.7|324
1654086600000|2022-06-01 12:30:00|566.86|561.06|567.02|561.22|567.71|561.91|565.46|559.66|395
1654086900000|2022-06-01 12:35:00|567.21|561.41|569.95|564.15|570.17|564.37|566.79|560.99|384
1654087200000|2022-06-01 12:40:00|570.01|564.21|571.14|565.34|571.74|565.94|568.38|562.58|439
1654087500000|2022-06-01 12:45:00|571.3|565.5|571.37|565.57|572.28|566.48|570.48|564.68|373
1654087800000|2022-06-01 12:50:00|571.41|565.61|571.37|565.57|571.6|565.8|570.8|565|387
1654088100000|2022-06-01 12:55:00|571.39|565.59|571.64|565.84|572.41|566.61|571.37|565.57|307
1654088400000|2022-06-01 13:00:00|571.56|565.76|571.17|565.37|571.96|566.16|569.84|564.04|325
1654088700000|2022-06-01 13:05:00|571.24|565.44|575.97|570.17|576.23|570.43|570.54|564.74|397
1654089000000|2022-06-01 13:10:00|575.95|570.15|576|570.2|576.34|570.54|575.28|569.48|410
1654089300000|2022-06-01 13:15:00|575.95|570.15|578.73|572.93|578.76|572.96|574.09|568.29|439
1654089600000|2022-06-01 13:20:00|578.83|573.03|578.19|572.39|579.92|574.12|577.98|572.18|410
1654089900000|2022-06-01 13:25:00|578.17|572.37|580.87|575.07|581.3|575.5|577.9|572.1|383
1654090200000|2022-06-01 13:30:00|580.9|575.1|579.75|573.95|584.38|578.58|578.24|572.44|703
1654090500000|2022-06-01 13:35:00|579.77|573.97|576.44|570.64|583.29|577.49|576.44|570.64|565
1654090800000|2022-06-01 13:40:00|576.39|570.59|575.66|569.86|578.78|572.98|575.28|569.48|581
1654091100000|2022-06-01 13:45:00|575.6|569.8|574.15|568.35|575.74|569.94|573.62|567.82|603
1654091400000|2022-06-01 13:50:00|574.16|568.36|574.32|568.52|574.38|568.58|572.72|566.92|517
1654091700000|2022-06-01 13:55:00|574.35|568.55|574.46|568.66|575.38|569.58|573.25|567.45|512
1654092000000|2022-06-01 14:00:00|574.44|568.64|574.76|568.96|576.6|570.8|572.44|566.64|610
1654092300000|2022-06-01 14:05:00|574.75|568.95|572.92|567.12|575.08|569.28|572.04|566.24|474
1654092600000|2022-06-01 14:10:00|572.93|567.13|570.1|564.3|573.41|567.61|569.33|563.53|469
1654092900000|2022-06-01 14:15:00|569.92|564.12|565.62|559.82|570.05|564.25|565.55|559.75|609
1654093200000|2022-06-01 14:20:00|565.61|559.81|565.69|559.89|568.08|562.28|565.47|559.67|565
1654093500000|2022-06-01 14:25:00|565.7|559.9|563.9|558.1|567.54|561.74|563.68|557.88|541
1654093800000|2022-06-01 14:30:00|563.95|558.15|563.01|557.21|565.97|560.17|560.8|555|653
1654094100000|2022-06-01 14:35:00|562.83|557.03|556.63|550.83|562.95|557.15|553.36|547.56|791
1654094400000|2022-06-01 14:40:00|556.62|550.82|557.43|551.63|557.92|552.12|556.23|550.43|419
1654094700000|2022-06-01 14:45:00|557.4|551.6|553.93|548.13|557.4|551.6|553.83|548.03|392
1654095000000|2022-06-01 14:50:00|553.94|548.14|557.8|552|557.81|552.01|552.98|547.18|539
1654095300000|2022-06-01 14:55:00|557.67|551.87|555.69|549.89|558.58|552.78|555.47|549.67|461
1654095600000|2022-06-01 15:00:00|555.7|549.9|554.09|548.29|555.7|549.9|552.34|546.54|637
1654095900000|2022-06-01 15:05:00|554.08|548.28|552.9|547.1|555.87|550.07|552.83|547.03|594
1654096200000|2022-06-01 15:10:00|552.89|547.09|554.04|548.24|554.95|549.15|552.81|547.01|568
1654096500000|2022-06-01 15:15:00|554.08|548.28|552.25|546.45|554.11|548.31|551.25|545.45|544
1654096800000|2022-06-01 15:20:00|552.16|546.36|550.9|545.1|552.2|546.4|546.83|541.03|678
1654097100000|2022-06-01 15:25:00|550.91|545.11|551.77|545.97|551.85|546.05|547.39|541.59|767
1654097400000|2022-06-01 15:30:00|551.78|545.98|547.72|541.92|552.76|546.96|547.6|541.8|620
1654097700000|2022-06-01 15:35:00|547.71|541.91|548.15|542.35|549.6|543.8|545.97|540.17|686
1654098000000|2022-06-01 15:40:00|548.13|542.33|548.37|542.57|549.37|543.57|547.81|542.01|596
1654098300000|2022-06-01 15:45:00|548.39|542.59|548.98|543.18|550.17|544.37|547.88|542.08|508
1654098600000|2022-06-01 15:50:00|548.94|543.14|548.59|542.79|548.96|543.16|546.28|540.48|589
1654098900000|2022-06-01 15:55:00|548.49|542.69|544.13|538.33|548.71|542.91|543.74|537.94|579
1654099200000|2022-06-01 16:00:00|544.16|538.36|541.91|536.11|545.1|539.3|540.24|534.44|847
1654099500000|2022-06-01 16:05:00|541.89|536.09|541.68|535.88|543.39|537.59|540.42|534.62|641
1654099800000|2022-06-01 16:10:00|541.77|535.97|541.92|536.12|542.1|536.3|537.35|531.55|644
1654100100000|2022-06-01 16:15:00|541.93|536.13|541.44|535.64|544.01|538.21|540.61|534.81|625
1654100400000|2022-06-01 16:20:00|541.43|535.63|540.09|534.29|541.59|535.79|538.71|532.91|448
1654100700000|2022-06-01 16:25:00|540.1|534.3|538.86|533.06|542.12|536.32|538.13|532.33|561
1654101000000|2022-06-01 16:30:00|538.8|533|539.31|533.51|541.67|535.87|538.59|532.79|711
1654101300000|2022-06-01 16:35:00|539.32|533.52|541.78|535.98|541.89|536.09|539.32|533.52|500
1654101600000|2022-06-01 16:40:00|541.8|536|541.38|535.58|542.2|536.4|541.26|535.46|352
1654101900000|2022-06-01 16:45:00|541.39|535.59|539.95|534.15|541.84|536.04|539.29|533.49|580
1654102200000|2022-06-01 16:50:00|539.96|534.16|540.86|535.06|541.03|535.23|539.01|533.21|662
1654102500000|2022-06-01 16:55:00|540.85|535.05|540.29|534.49|541|535.2|539.96|534.16|559
1654102800000|2022-06-01 17:00:00|540.31|534.51|537.79|531.99|540.89|535.09|537.52|531.72|822
1654103100000|2022-06-01 17:05:00|537.78|531.98|536.85|531.05|538.13|532.33|535.77|529.97|821
1654103400000|2022-06-01 17:10:00|536.84|531.04|536.84|531.04|537.95|532.15|536.28|530.48|723
1654103700000|2022-06-01 17:15:00|536.82|531.02|536.4|530.6|538.26|532.46|535.64|529.84|775
1654104000000|2022-06-01 17:20:00|536.37|530.57|531.7|525.9|536.4|530.6|530.77|524.97|863
1654104300000|2022-06-01 17:25:00|531.88|526.08|534.2|528.4|535.31|529.51|531.88|526.08|765
1654104600000|2022-06-01 17:30:00|534.15|528.35|532.75|526.95|534.2|528.4|532.47|526.67|808
1654104900000|2022-06-01 17:35:00|532.67|526.87|536.07|530.27|536.4|530.6|532.44|526.64|820
1654105200000|2022-06-01 17:40:00|536.01|530.21|535.07|529.27|536.62|530.82|534.68|528.88|780
1654105500000|2022-06-01 17:45:00|535.01|529.21|534.67|528.87|535.63|529.83|534.54|528.74|628
1654105800000|2022-06-01 17:50:00|534.71|528.91|532.28|526.48|535.83|530.03|530.95|525.15|760
1654106100000|2022-06-01 17:55:00|532.37|526.57|534.83|529.03|534.83|529.03|532.19|526.39|651
1654106400000|2022-06-01 18:00:00|534.81|529.01|535.67|529.87|535.78|529.98|534.11|528.31|620
1654106700000|2022-06-01 18:05:00|535.74|529.94|536.21|530.41|536.32|530.52|534.83|529.03|645
1654107000000|2022-06-01 18:10:00|536.24|530.44|534.07|528.27|536.27|530.47|533.96|528.16|592
1654107300000|2022-06-01 18:15:00|534.08|528.28|532.86|527.06|534.34|528.54|532.62|526.82|558
1654107600000|2022-06-01 18:20:00|532.81|527.01|537.24|531.44|537.55|531.75|532.8|527|685
1654107900000|2022-06-01 18:25:00|537.21|531.41|536.98|531.18|538.26|532.46|536.64|530.84|397
1654108200000|2022-06-01 18:30:00|536.83|531.03|537.08|531.28|539.13|533.33|534.99|529.19|608
1654108500000|2022-06-01 18:35:00|537.1|531.3|539.56|533.76|541.27|535.47|536.85|531.05|642
1654108800000|2022-06-01 18:40:00|539.59|533.79|542.48|536.68|542.58|536.78|538.87|533.07|442
1654109100000|2022-06-01 18:45:00|542.47|536.67|541.14|535.34|542.9|537.1|540.47|534.67|480
1654109400000|2022-06-01 18:50:00|541.23|535.43|538.49|532.69|541.23|535.43|538.33|532.53|518
1654109700000|2022-06-01 18:55:00|538.45|532.65|535.46|529.66|538.69|532.89|534.41|528.61|584
1654110000000|2022-06-01 19:00:00|535.39|529.59|533.38|527.58|535.74|529.94|531.43|525.63|685
1654110300000|2022-06-01 19:05:00|533.35|527.55|535.5|529.7|536.23|530.43|533.35|527.55|414
1654110600000|2022-06-01 19:10:00|535.42|529.62|537.08|531.28|537.5|531.7|534.75|528.95|383
1654110900000|2022-06-01 19:15:00|537.12|531.32|535.02|529.22|537.36|531.56|535|529.2|430
1654111200000|2022-06-01 19:20:00|535.06|529.26|533.12|527.32|535.86|530.06|532.89|527.09|381
1654111500000|2022-06-01 19:25:00|533.15|527.35|532.08|526.28|533.17|527.37|531.38|525.58|406
1654111800000|2022-06-01 19:30:00|532.02|526.22|531.84|526.04|532.68|526.88|530.87|525.07|451
1654112100000|2022-06-01 19:35:00|531.59|525.79|531.92|526.12|532.29|526.49|530.88|525.08|401
1654112400000|2022-06-01 19:40:00|531.99|526.19|533.76|527.96|534.04|528.24|531.74|525.94|367
1654112700000|2022-06-01 19:45:00|533.97|528.17|532.29|526.49|534.17|528.37|531.93|526.13|387
1654113000000|2022-06-01 19:50:00|532.39|526.59|530.33|524.53|532.89|527.09|530.18|524.38|353
1654113300000|2022-06-01 19:55:00|530.11|524.31|531.26|525.46|532.27|526.47|529.61|523.81|290
1654113600000|2022-06-01 20:00:00|531.19|525.39|531.22|525.42|532.14|526.34|529.97|524.17|424
1654113900000|2022-06-01 20:05:00|531.23|525.43|528.06|522.26|531.55|525.75|526.63|520.83|535
1654114200000|2022-06-01 20:10:00|528.02|522.22|528.79|522.99|529.18|523.38|527.26|521.46|365
1654114500000|2022-06-01 20:15:00|528.78|522.98|527.04|521.24|529.81|524.01|526.45|520.65|411
1654114800000|2022-06-01 20:20:00|527.03|521.23|526.74|520.94|528.87|523.07|526.31|520.51|323
1654115100000|2022-06-01 20:25:00|526.76|520.96|519|513.2|528.17|522.37|517.83|512.03|691
1654115400000|2022-06-01 20:30:00|519.07|513.27|519.01|513.21|520.34|514.54|512.85|507.05|860
1654115700000|2022-06-01 20:35:00|519.07|513.27|517.29|511.49|519.7|513.9|516.41|510.61|570
1654116000000|2022-06-01 20:40:00|517.36|511.56|518.35|512.55|518.97|513.17|515.82|510.02|424
1654116300000|2022-06-01 20:45:00|518.36|512.56|520.67|514.87|521.43|515.63|518.07|512.27|523
1654116600000|2022-06-01 20:50:00|520.68|514.88|520.98|515.18|522.92|517.12|520.68|514.88|457
1654116900000|2022-06-01 20:55:00|520.97|515.17|521.43|515.63|522.8|517|520.37|514.57|500
1654117200000|2022-06-01 21:00:00|521.44|515.64|521.64|515.84|523.05|517.25|521.01|515.21|353
1654117500000|2022-06-01 21:05:00|521.51|515.71|523.13|517.33|523.47|517.67|521.37|515.57|331
1654117800000|2022-06-01 21:10:00|523.15|517.35|522.53|516.73|523.35|517.55|522.48|516.68|236
1654118100000|2022-06-01 21:15:00|522.5|516.7|522.35|516.55|522.79|516.99|521.85|516.05|307
1654118400000|2022-06-01 21:20:00|522.33|516.53|522.5|516.7|522.6|516.8|521.69|515.89|409
1654118700000|2022-06-01 21:25:00|522.52|516.72|523.83|518.03|524.12|518.32|522.44|516.64|370
1654119000000|2022-06-01 21:30:00|523.82|518.02|523.95|518.15|524.84|519.04|523.5|517.7|234
1654119300000|2022-06-01 21:35:00|523.87|518.07|522.57|516.77|523.98|518.18|522.4|516.6|178
1654119600000|2022-06-01 21:40:00|522.61|516.81|524.4|518.6|524.41|518.61|522.35|516.55|124
1654119900000|2022-06-01 21:45:00|524.5|518.7|523.05|517.25|524.52|518.72|522.9|517.1|298
1654120200000|2022-06-01 21:50:00|523.06|517.26|523.39|517.59|523.69|517.89|522.37|516.57|349
1654120500000|2022-06-01 21:55:00|523.38|517.58|520.79|514.99|523.38|517.58|520.76|514.96|275
1654120800000|2022-06-01 22:00:00|520.71|514.91|520.37|514.57|520.92|515.12|518.48|512.68|480
1654121100000|2022-06-01 22:05:00|520.35|514.55|518.03|512.23|520.37|514.57|517.68|511.88|338
1654121400000|2022-06-01 22:10:00|518.29|512.49|515.81|510.01|518.31|512.51|514.92|509.12|449
1654121700000|2022-06-01 22:15:00|515.78|509.98|516.38|510.58|516.38|510.58|514.74|508.94|455
1654122000000|2022-06-01 22:20:00|516.37|510.57|515.83|510.03|516.43|510.63|515.19|509.39|451
1654122300000|2022-06-01 22:25:00|515.82|510.02|517.29|511.49|517.39|511.59|515.71|509.91|343
1654122600000|2022-06-01 22:30:00|517.27|511.47|518.34|512.54|518.5|512.7|516.88|511.08|361
1654122900000|2022-06-01 22:35:00|518.39|512.59|519.2|513.4|519.88|514.08|518.28|512.48|252
1654123200000|2022-06-01 22:40:00|519.05|513.25|517.78|511.98|519.05|513.25|515.85|510.05|437
1654123500000|2022-06-01 22:45:00|517.81|512.01|515.78|509.98|518.99|513.19|515.77|509.97|451
1654123800000|2022-06-01 22:50:00|515.79|509.99|515.5|509.7|516.29|510.49|515.22|509.42|354
1654124100000|2022-06-01 22:55:00|515.51|509.71|515.99|510.19|516.27|510.47|514.93|509.13|227
1654124400000|2022-06-01 23:00:00|516|510.2|516.77|510.97|516.92|511.12|515.74|509.94|273
1654124700000|2022-06-01 23:05:00|516.87|511.07|522.37|516.57|522.58|516.78|516.73|510.93|614
1654125000000|2022-06-01 23:10:00|522.41|516.61|521.82|516.02|522.83|517.03|521.05|515.25|380
1654125300000|2022-06-01 23:15:00|521.85|516.05|521.02|515.22|523.24|517.44|520.87|515.07|391
1654125600000|2022-06-01 23:20:00|520.93|515.13|519.37|513.57|521.83|516.03|518.71|512.91|377
1654125900000|2022-06-01 23:25:00|519.4|513.6|520.21|514.41|520.39|514.59|518.82|513.02|291
1654126200000|2022-06-01 23:30:00|520.24|514.44|520.86|515.06|521.16|515.36|520.04|514.24|231
1654126500000|2022-06-01 23:35:00|520.8|515|520.99|515.19|521.09|515.29|519.12|513.32|330
1654126800000|2022-06-01 23:40:00|521.04|515.24|520.24|514.44|521.36|515.56|520.11|514.31|227
1654127100000|2022-06-01 23:45:00|520.23|514.43|520.95|515.15|521.3|515.5|518.53|512.73|411
1654127400000|2022-06-01 23:50:00|520.89|515.09|519.11|513.31|521.14|515.34|518.86|513.06|333
1654127700000|2022-06-01 23:55:00|519.1|513.3|515.95|510.15|519.17|513.37|515.95|510.15|441
1654128000000|2022-06-02 00:00:00|515.98|510.18|516.12|510.32|517.24|511.44|515.07|509.27|405
1654128300000|2022-06-02 00:05:00|516.13|510.33|514.48|508.68|516.43|510.63|513.11|507.31|434
1654128600000|2022-06-02 00:10:00|514.13|508.33|514.1|508.3|514.55|508.75|511.72|505.92|426
1654128900000|2022-06-02 00:15:00|514.21|508.41|514.23|508.43|515.41|509.61|513.05|507.25|352
1654129200000|2022-06-02 00:20:00|514.29|508.49|511.47|505.67|514.47|508.67|510.33|504.53|434
1654129500000|2022-06-02 00:25:00|511.46|505.66|513.13|507.33|514.62|508.82|511.34|505.54|488
1654129800000|2022-06-02 00:30:00|513.21|507.41|507.65|501.85|513.22|507.42|507.65|501.85|487
1654130100000|2022-06-02 00:35:00|507.61|501.81|509.45|503.65|510.75|504.95|507.57|501.77|489
1654130400000|2022-06-02 00:40:00|509.68|503.88|509.99|504.19|510.75|504.95|509.54|503.74|309
1654130700000|2022-06-02 00:45:00|510.03|504.23|510.01|504.21|510.39|504.59|507.57|501.77|397
1654131000000|2022-06-02 00:50:00|510.05|504.25|511.05|505.25|513.39|507.59|510.05|504.25|470
1654131300000|2022-06-02 00:55:00|511.02|505.22|510.93|505.13|512.15|506.35|510.71|504.91|275
1654131600000|2022-06-02 01:00:00|510.97|505.17|511.52|505.72|511.58|505.78|510.01|504.21|347
1654131900000|2022-06-02 01:05:00|511.45|505.65|514.65|508.85|515.88|510.08|511.38|505.58|341
1654132200000|2022-06-02 01:10:00|514.64|508.84|515.69|509.89|516.22|510.42|514.37|508.57|311
1654132500000|2022-06-02 01:15:00|515.64|509.84|515.41|509.61|516.49|510.69|514.61|508.81|306
1654132800000|2022-06-02 01:20:00|515.59|509.79|516.19|510.39|516.79|510.99|515.53|509.73|267
1654133100000|2022-06-02 01:25:00|516.17|510.37|516.35|510.55|516.85|511.05|515.88|510.08|257
1654133400000|2022-06-02 01:30:00|516.36|510.56|516.98|511.18|517.32|511.52|514.74|508.94|349
1654133700000|2022-06-02 01:35:00|517.03|511.23|517.5|511.7|517.72|511.92|516.35|510.55|254
1654134000000|2022-06-02 01:40:00|517.49|511.69|516.7|510.9|518.75|512.95|516.7|510.9|278
1654134300000|2022-06-02 01:45:00|516.69|510.89|518.9|513.1|519.01|513.21|516.69|510.89|260
1654134600000|2022-06-02 01:50:00|518.88|513.08|518.44|512.64|519.31|513.51|518.33|512.53|289
1654134900000|2022-06-02 01:55:00|518.43|512.63|516.9|511.1|519.24|513.44|516.62|510.82|273
1654135200000|2022-06-02 02:00:00|516.94|511.14|514.36|508.56|517.24|511.44|514.27|508.47|342
1654135500000|2022-06-02 02:05:00|514.45|508.65|515.94|510.14|516.24|510.44|514.38|508.58|304
1654135800000|2022-06-02 02:10:00|515.96|510.16|516.18|510.38|516.4|510.6|515.36|509.56|296
1654136100000|2022-06-02 02:15:00|516.15|510.35|517.02|511.22|517.36|511.56|514.68|508.88|325
1654136400000|2022-06-02 02:20:00|517.18|511.38|517.1|511.3|517.38|511.58|516.4|510.6|190
1654136700000|2022-06-02 02:25:00|517.09|511.29|516.54|510.74|517.34|511.54|515.92|510.12|241
1654137000000|2022-06-02 02:30:00|516.29|510.49|518.2|512.4|519.07|513.27|515.62|509.82|329
1654137300000|2022-06-02 02:35:00|518.29|512.49|520.28|514.48|520.86|515.06|518.29|512.49|303
1654137600000|2022-06-02 02:40:00|520.26|514.46|519.49|513.69|520.37|514.57|517.23|511.43|402
1654137900000|2022-06-02 02:45:00|519.48|513.68|517.4|511.6|520.34|514.54|516.96|511.16|330
1654138200000|2022-06-02 02:50:00|517.48|511.68|517.83|512.03|517.95|512.15|515.88|510.08|285
1654138500000|2022-06-02 02:55:00|517.79|511.99|517.24|511.44|518.26|512.46|516.68|510.88|330
1654138800000|2022-06-02 03:00:00|517.33|511.53|517.35|511.55|518.27|512.47|515.84|510.04|273
1654139100000|2022-06-02 03:05:00|517.31|511.51|515.83|510.03|517.6|511.8|514.38|508.58|305
1654139400000|2022-06-02 03:10:00|515.82|510.02|514.21|508.41|516|510.2|513.22|507.42|318
1654139700000|2022-06-02 03:15:00|514.17|508.37|515.78|509.98|516.15|510.35|513.35|507.55|310
1654140000000|2022-06-02 03:20:00|515.66|509.86|517.29|511.49|517.51|511.71|515.66|509.86|185
1654140300000|2022-06-02 03:25:00|517.28|511.48|514.55|508.75|517.55|511.75|514.55|508.75|239
1654140600000|2022-06-02 03:30:00|514.61|508.81|515.51|509.71|516.59|510.79|514.46|508.66|290
1654140900000|2022-06-02 03:35:00|515.47|509.67|513.45|507.65|515.73|509.93|512.34|506.54|266
1654141200000|2022-06-02 03:40:00|513.44|507.64|515.61|509.81|516.34|510.54|513.4|507.6|278
1654141500000|2022-06-02 03:45:00|515.59|509.79|515.57|509.77|516.35|510.55|513.63|507.83|348
1654141800000|2022-06-02 03:50:00|515.54|509.74|513.29|507.49|515.56|509.76|513.24|507.44|282
1654142100000|2022-06-02 03:55:00|513.34|507.54|514.67|508.87|515.37|509.57|513.34|507.54|229
1654142400000|2022-06-02 04:00:00|514.68|508.88|515.39|509.59|515.41|509.61|512.98|507.18|337
1654142700000|2022-06-02 04:05:00|515.37|509.57|512.31|506.51|515.44|509.64|512.12|506.32|273
1654143000000|2022-06-02 04:10:00|512.43|506.63|512.27|506.47|513.47|507.67|511.31|505.51|250
1654143300000|2022-06-02 04:15:00|512.15|506.35|511.27|505.47|513.54|507.74|510.72|504.92|380
1654143600000|2022-06-02 04:20:00|511.38|505.58|510.37|504.57|511.38|505.58|510.01|504.21|231
1654143900000|2022-06-02 04:25:00|510.36|504.56|510.31|504.51|510.42|504.62|509.77|503.97|236
1654144200000|2022-06-02 04:30:00|510.48|504.68|512.12|506.32|512.6|506.8|510.24|504.44|280
1654144500000|2022-06-02 04:35:00|512.15|506.35|512.24|506.44|513.07|507.27|512|506.2|182
1654144800000|2022-06-02 04:40:00|512.26|506.46|512.4|506.6|513.08|507.28|511.95|506.15|203
1654145100000|2022-06-02 04:45:00|512.45|506.65|510.38|504.58|512.45|506.65|510.38|504.58|340
1654145400000|2022-06-02 04:50:00|510.39|504.59|510.89|505.09|511.57|505.77|510.16|504.36|210
1654145700000|2022-06-02 04:55:00|510.92|505.12|511.4|505.6|511.41|505.61|510.44|504.64|369
1654146000000|2022-06-02 05:00:00|511.42|505.62|510.98|505.18|512.05|506.25|510.89|505.09|331
1654146300000|2022-06-02 05:05:00|511.01|505.21|510.16|504.36|511.34|505.54|509.44|503.64|428
1654146600000|2022-06-02 05:10:00|510.15|504.35|509.4|503.6|510.2|504.4|508.94|503.14|436
1654146900000|2022-06-02 05:15:00|509.39|503.59|509.97|504.17|510.28|504.48|508.97|503.17|384
1654147200000|2022-06-02 05:20:00|510.08|504.28|509.95|504.15|510.83|505.03|509.78|503.98|188
1654147500000|2022-06-02 05:25:00|509.96|504.16|510.25|504.45|511.26|505.46|509.24|503.44|264
1654147800000|2022-06-02 05:30:00|510.27|504.47|510.26|504.46|512.44|506.64|510.08|504.28|323
1654148100000|2022-06-02 05:35:00|510.3|504.5|511.35|505.55|511.57|505.77|510.21|504.41|207
1654148400000|2022-06-02 05:40:00|511.47|505.67|515.7|509.9|516.31|510.51|511.37|505.57|338
1654148700000|2022-06-02 05:45:00|515.63|509.83|515.64|509.84|516.34|510.54|514.13|508.33|353
1654149000000|2022-06-02 05:50:00|515.76|509.96|517.34|511.54|517.36|511.56|514.86|509.06|257
1654149300000|2022-06-02 05:55:00|517.36|511.56|517.39|511.59|518.06|512.26|517.03|511.23|253
1654149600000|2022-06-02 06:00:00|517.35|511.55|517.3|511.5|517.64|511.84|517.21|511.41|139
1654149900000|2022-06-02 06:05:00|517.36|511.56|517.39|511.59|517.48|511.68|517.03|511.23|158
1654150200000|2022-06-02 06:10:00|517.48|511.68|517.31|511.51|517.53|511.73|517.09|511.29|61
1654150500000|2022-06-02 06:15:00|517.4|511.6|517.34|511.54|517.42|511.62|516.66|510.86|112
1654150800000|2022-06-02 06:20:00|517.32|511.52|518.23|512.43|518.23|512.43|517.22|511.42|123
1654151100000|2022-06-02 06:25:00|518.2|512.4|518.73|512.93|519.23|513.43|518.2|512.4|196
1654151400000|2022-06-02 06:30:00|518.74|512.94|518.83|513.03|519.53|513.73|518.63|512.83|164
1654151700000|2022-06-02 06:35:00|518.96|513.16|519.06|513.26|519.43|513.63|518.83|513.03|87
1654152000000|2022-06-02 06:40:00|519.11|513.31|520.29|514.49|520.31|514.51|518.95|513.15|232
1654152300000|2022-06-02 06:45:00|520.38|514.58|521.28|515.48|521.68|515.88|520.04|514.24|229
1654152600000|2022-06-02 06:50:00|521.25|515.45|522.33|516.53|522.43|516.63|520.97|515.17|219
1654152900000|2022-06-02 06:55:00|522.4|516.6|522.92|517.12|523.19|517.39|522.07|516.27|191
1654153200000|2022-06-02 07:00:00|522.91|517.11|524.41|518.61|525.13|519.33|522.7|516.9|318
1654153500000|2022-06-02 07:05:00|524.48|518.68|523.87|518.07|524.48|518.68|523.8|518|148
1654153800000|2022-06-02 07:10:00|523.86|518.06|523.5|517.7|523.95|518.15|523.45|517.65|264
1654154100000|2022-06-02 07:15:00|523.51|517.71|524.77|518.97|529.35|523.55|523.5|517.7|526
1654154400000|2022-06-02 07:20:00|524.75|518.95|525.71|519.91|526.3|520.5|524.27|518.47|329
1654154700000|2022-06-02 07:25:00|525.64|519.84|527.81|522.01|528.95|523.15|525.09|519.29|452
1654155000000|2022-06-02 07:30:00|527.84|522.04|524.41|518.61|527.84|522.04|523.86|518.06|417
1654155300000|2022-06-02 07:35:00|524.13|518.33|525.59|519.79|525.86|520.06|523.71|517.91|327
1654155600000|2022-06-02 07:40:00|525.71|519.91|523.29|517.49|525.79|519.99|523.09|517.29|247
1654155900000|2022-06-02 07:45:00|523.31|517.51|521.64|515.84|523.58|517.78|521.08|515.28|398
1654156200000|2022-06-02 07:50:00|521.68|515.88|523.35|517.55|523.66|517.86|521.68|515.88|335
1654156500000|2022-06-02 07:55:00|523.5|517.7|522.87|517.07|523.63|517.83|522|516.2|283
1654156800000|2022-06-02 08:00:00|522.88|517.08|521.27|515.47|523.43|517.63|520.76|514.96|418
1654157100000|2022-06-02 08:05:00|521.09|515.29|522.61|516.81|523.99|518.19|520.63|514.83|410
1654157400000|2022-06-02 08:10:00|522.59|516.79|522.91|517.11|524.07|518.27|522.1|516.3|359
1654157700000|2022-06-02 08:15:00|522.9|517.1|526.33|520.53|526.36|520.56|522.41|516.61|434
1654158000000|2022-06-02 08:20:00|526.29|520.49|524.37|518.57|526.4|520.6|524.37|518.57|252
1654158300000|2022-06-02 08:25:00|524.38|518.58|524.14|518.34|525.17|519.37|523.54|517.74|310
1654158600000|2022-06-02 08:30:00|524.32|518.52|525.02|519.22|526.58|520.78|523.97|518.17|301
1654158900000|2022-06-02 08:35:00|525.08|519.28|523.89|518.09|525.09|519.29|523.65|517.85|304
1654159200000|2022-06-02 08:40:00|523.88|518.08|525.02|519.22|525.2|519.4|523.43|517.63|244
1654159500000|2022-06-02 08:45:00|525.01|519.21|524.79|518.99|525.16|519.36|524.47|518.67|327
1654159800000|2022-06-02 08:50:00|524.65|518.85|526.31|520.51|526.98|521.18|524.57|518.77|256
1654160100000|2022-06-02 08:55:00|526.42|520.62|526.05|520.25|527.1|521.3|526.05|520.25|220
1654160400000|2022-06-02 09:00:00|525.96|520.16|525.98|520.18|527.9|522.1|525.64|519.84|378
1654160700000|2022-06-02 09:05:00|525.99|520.19|524.79|518.99|525.99|520.19|524.3|518.5|243
1654161000000|2022-06-02 09:10:00|524.77|518.97|526.32|520.52|526.44|520.64|524.5|518.7|268
1654161300000|2022-06-02 09:15:00|526.31|520.51|526.78|520.98|527.5|521.7|526.07|520.27|309
1654161600000|2022-06-02 09:20:00|526.79|520.99|526.49|520.69|527.06|521.26|525.69|519.89|250
1654161900000|2022-06-02 09:25:00|526.47|520.67|527.79|521.99|528.05|522.25|526.47|520.67|334
1654162200000|2022-06-02 09:30:00|527.78|521.98|526.79|520.99|528.08|522.28|526.79|520.99|256
1654162500000|2022-06-02 09:35:00|526.83|521.03|523.8|518|526.94|521.14|523.61|517.81|287
1654162800000|2022-06-02 09:40:00|523.82|518.02|524.69|518.89|524.77|518.97|522.98|517.18|380
1654163100000|2022-06-02 09:45:00|524.76|518.96|526.24|520.44|527.25|521.45|524.43|518.63|372
1654163400000|2022-06-02 09:50:00|526.28|520.48|525.8|520|526.51|520.71|525.63|519.83|231
1654163700000|2022-06-02 09:55:00|525.81|520.01|526.26|520.46|526.53|520.73|524.6|518.8|250
1654164000000|2022-06-02 10:00:00|526.33|520.53|527.74|521.94|527.91|522.11|526.21|520.41|308
1654164300000|2022-06-02 10:05:00|527.75|521.95|526.11|520.31|527.85|522.05|525.68|519.88|253
1654164600000|2022-06-02 10:10:00|525.99|520.19|526.75|520.95|526.75|520.95|525.54|519.74|250
1654164900000|2022-06-02 10:15:00|526.82|521.02|524.09|518.29|526.84|521.04|523.71|517.91|349
1654165200000|2022-06-02 10:20:00|524.15|518.35|525.99|520.19|526.09|520.29|524.04|518.24|255
1654165500000|2022-06-02 10:25:00|526.04|520.24|523.05|517.25|526.1|520.3|522.73|516.93|315
1654165800000|2022-06-02 10:30:00|522.98|517.18|523.95|518.15|524.98|519.18|522.72|516.92|318
1654166100000|2022-06-02 10:35:00|523.94|518.14|527.26|521.46|527.26|521.46|523.75|517.95|276
1654166400000|2022-06-02 10:40:00|527.36|521.56|529.42|523.62|529.82|524.02|527.36|521.56|317
1654166700000|2022-06-02 10:45:00|529.41|523.61|526.59|520.79|531.82|526.02|525.67|519.87|574
1654167000000|2022-06-02 10:50:00|526.43|520.63|526.48|520.68|527.02|521.22|524.91|519.11|303
1654167300000|2022-06-02 10:55:00|526.47|520.67|528.92|523.12|529.28|523.48|526.35|520.55|302
1654167600000|2022-06-02 11:00:00|528.98|523.18|527.24|521.44|529.25|523.45|527.17|521.37|296
1654167900000|2022-06-02 11:05:00|527.11|521.31|526.81|521.01|527.37|521.57|526.67|520.87|272
1654168200000|2022-06-02 11:10:00|526.75|520.95|527.68|521.88|527.7|521.9|525.28|519.48|254
1654168500000|2022-06-02 11:15:00|527.71|521.91|528.23|522.43|528.97|523.17|527.65|521.85|273
1654168800000|2022-06-02 11:20:00|528.27|522.47|529.01|523.21|529.01|523.21|527.18|521.38|209
1654169100000|2022-06-02 11:25:00|529|523.2|531.36|525.56|531.39|525.59|528.4|522.6|287
1654169400000|2022-06-02 11:30:00|531.29|525.49|530.66|524.86|532.08|526.28|530.45|524.65|271
1654169700000|2022-06-02 11:35:00|530.67|524.87|528.33|522.53|530.67|524.87|528.32|522.52|200
1654170000000|2022-06-02 11:40:00|528.31|522.51|527.89|522.09|528.85|523.05|527.63|521.83|221
1654170300000|2022-06-02 11:45:00|527.86|522.06|528.76|522.96|529.04|523.24|527.8|522|237
1654170600000|2022-06-02 11:50:00|528.79|522.99|529.71|523.91|530.16|524.36|528.28|522.48|367
1654170900000|2022-06-02 11:55:00|529.74|523.94|530|524.2|530.42|524.62|529.29|523.49|307
1654171200000|2022-06-02 12:00:00|530.01|524.21|529.22|523.42|530.35|524.55|529.18|523.38|265
1654171500000|2022-06-02 12:05:00|529.21|523.41|529.24|523.44|529.96|524.16|528.86|523.06|295
1654171800000|2022-06-02 12:10:00|529.14|523.34|529.09|523.29|529.39|523.59|528.48|522.68|259
1654172100000|2022-06-02 12:15:00|529.1|523.3|527.65|521.85|530.34|524.54|527.43|521.63|394
1654172400000|2022-06-02 12:20:00|527.66|521.86|528.23|522.43|528.42|522.62|527.44|521.64|269
1654172700000|2022-06-02 12:25:00|528.22|522.42|527.98|522.18|528.58|522.78|527.88|522.08|288
1654173000000|2022-06-02 12:30:00|528|522.2|525.53|519.73|528.91|523.11|525.52|519.72|354
1654173300000|2022-06-02 12:35:00|525.52|519.72|526.44|520.64|526.47|520.67|525.16|519.36|228
1654173600000|2022-06-02 12:40:00|526.4|520.6|526.5|520.7|527.46|521.66|526.4|520.6|300
1654173900000|2022-06-02 12:45:00|526.49|520.69|524.87|519.07|526.51|520.71|524.7|518.9|285
1654174200000|2022-06-02 12:50:00|524.88|519.08|524.93|519.13|525.41|519.61|524.37|518.57|128
1654174500000|2022-06-02 12:55:00|524.96|519.16|525.31|519.51|526.32|520.52|524.65|518.85|312
1654174800000|2022-06-02 13:00:00|525.32|519.52|523.14|517.34|526.48|520.68|523.14|517.34|379
1654175100000|2022-06-02 13:05:00|523.13|517.33|521.42|515.62|523.13|517.33|521.21|515.41|338
1654175400000|2022-06-02 13:10:00|521.4|515.6|518.34|512.54|521.47|515.67|517.86|512.06|532
1654175700000|2022-06-02 13:15:00|518.35|512.55|515.13|509.33|518.97|513.17|515.06|509.26|523
1654176000000|2022-06-02 13:20:00|515.25|509.45|515.52|509.72|516.09|510.29|514.82|509.02|340
1654176300000|2022-06-02 13:25:00|515.69|509.89|517.45|511.65|517.89|512.09|514.5|508.7|502
1654176600000|2022-06-02 13:30:00|517.49|511.69|516.46|510.66|517.69|511.89|514.91|509.11|618
1654176900000|2022-06-02 13:35:00|516.43|510.63|518.98|513.18|519.17|513.37|514.7|508.9|594
1654177200000|2022-06-02 13:40:00|518.92|513.12|525.42|519.62|526.49|520.69|518.44|512.64|723
1654177500000|2022-06-02 13:45:00|525.41|519.61|522.67|516.87|525.48|519.68|521.34|515.54|634
1654177800000|2022-06-02 13:50:00|522.72|516.92|520.08|514.28|522.78|516.98|520.08|514.28|457
1654178100000|2022-06-02 13:55:00|520.04|514.24|519.35|513.55|520.12|514.32|516.44|510.64|606
1654178400000|2022-06-02 14:00:00|519.28|513.48|519.68|513.88|521.06|515.26|518.27|512.47|528
1654178700000|2022-06-02 14:05:00|519.79|513.99|520.82|515.02|521.61|515.81|518.8|513|512
1654179000000|2022-06-02 14:10:00|520.87|515.07|523.49|517.69|524.42|518.62|520.59|514.79|530
1654179300000|2022-06-02 14:15:00|523.46|517.66|521.53|515.73|524.02|518.22|521.52|515.72|433
1654179600000|2022-06-02 14:20:00|521.52|515.72|517.67|511.87|521.52|515.72|517.49|511.69|536
1654179900000|2022-06-02 14:25:00|517.51|511.71|519.71|513.91|519.95|514.15|517|511.2|441
1654180200000|2022-06-02 14:30:00|519.67|513.87|520.19|514.39|521|515.2|519.23|513.43|527
1654180500000|2022-06-02 14:35:00|520.13|514.33|520.75|514.95|521.39|515.59|519.46|513.66|448
1654180800000|2022-06-02 14:40:00|520.71|514.91|521.93|516.13|522.09|516.29|519.91|514.11|410
1654181100000|2022-06-02 14:45:00|521.87|516.07|522.39|516.59|523.1|517.3|521.05|515.25|372
1654181400000|2022-06-02 14:50:00|522.47|516.67|520.7|514.9|522.47|516.67|520.59|514.79|367
1654181700000|2022-06-02 14:55:00|520.71|514.91|522.74|516.94|523.16|517.36|520.53|514.73|312
1654182000000|2022-06-02 15:00:00|522.7|516.9|524.33|518.53|524.91|519.11|522.42|516.62|413
1654182300000|2022-06-02 15:05:00|524.35|518.55|524.77|518.97|525.75|519.95|524|518.2|333
1654182600000|2022-06-02 15:10:00|524.8|519|525.59|519.79|526.06|520.26|524.74|518.94|355
1654182900000|2022-06-02 15:15:00|525.6|519.8|524.42|518.62|525.64|519.84|523.44|517.64|318
1654183200000|2022-06-02 15:20:00|524.41|518.61|528.45|522.65|528.5|522.7|524.31|518.51|377
1654183500000|2022-06-02 15:25:00|528.46|522.66|526.59|520.79|528.53|522.73|526.15|520.35|410
1654183800000|2022-06-02 15:30:00|526.6|520.8|524.91|519.11|527.19|521.39|523.93|518.13|415
1654184100000|2022-06-02 15:35:00|524.87|519.07|524.77|518.97|524.99|519.19|524.08|518.28|258
1654184400000|2022-06-02 15:40:00|524.93|519.13|525.19|519.39|526.49|520.69|524.31|518.51|419
1654184700000|2022-06-02 15:45:00|525.03|519.23|527.07|521.27|527.26|521.46|524.85|519.05|337
1654185000000|2022-06-02 15:50:00|527.17|521.37|524.41|518.61|527.17|521.37|524.3|518.5|255
1654185300000|2022-06-02 15:55:00|524.47|518.67|523.49|517.69|524.97|519.17|523.32|517.52|301
1654185600000|2022-06-02 16:00:00|523.52|517.72|522.89|517.09|523.6|517.8|522.19|516.39|351
1654185900000|2022-06-02 16:05:00|522.9|517.1|521.36|515.56|522.92|517.12|521.16|515.36|399
1654186200000|2022-06-02 16:10:00|521.42|515.62|523.31|517.51|523.38|517.58|521.02|515.22|329
1654186500000|2022-06-02 16:15:00|523.28|517.48|523.3|517.5|525.29|519.49|522.97|517.17|372
1654186800000|2022-06-02 16:20:00|523.31|517.51|522.41|516.61|523.33|517.53|521.98|516.18|401
1654187100000|2022-06-02 16:25:00|522.39|516.59|521.42|515.62|522.47|516.67|520.75|514.95|329
1654187400000|2022-06-02 16:30:00|521.4|515.6|522.96|517.16|523.27|517.47|521.14|515.34|269
1654187700000|2022-06-02 16:35:00|522.93|517.13|522.84|517.04|523.31|517.51|521.32|515.52|339
1654188000000|2022-06-02 16:40:00|522.95|517.15|525.01|519.21|526.72|520.92|522.5|516.7|405
1654188300000|2022-06-02 16:45:00|524.99|519.19|523.54|517.74|526.03|520.23|523.47|517.67|366
1654188600000|2022-06-02 16:50:00|523.66|517.86|527.52|521.72|528.06|522.26|523.21|517.41|356
1654188900000|2022-06-02 16:55:00|527.49|521.69|525.79|519.99|527.52|521.72|524.29|518.49|332
1654189200000|2022-06-02 17:00:00|525.78|519.98|529.1|523.3|529.36|523.56|525.35|519.55|380
1654189500000|2022-06-02 17:05:00|529.06|523.26|527.4|521.6|529.12|523.32|527.05|521.25|298
1654189800000|2022-06-02 17:10:00|527.39|521.59|524.96|519.16|527.45|521.65|524|518.2|348
1654190100000|2022-06-02 17:15:00|524.97|519.17|522.34|516.54|525.28|519.48|521.98|516.18|420
1654190400000|2022-06-02 17:20:00|522.33|516.53|522.96|517.16|523.21|517.41|522.05|516.25|275
1654190700000|2022-06-02 17:25:00|523.02|517.22|523.1|517.3|523.49|517.69|521.38|515.58|402
1654191000000|2022-06-02 17:30:00|523.08|517.28|523.23|517.43|523.25|517.45|521.47|515.67|433
1654191300000|2022-06-02 17:35:00|523.24|517.44|524.14|518.34|524.14|518.34|522.82|517.02|317
1654191600000|2022-06-02 17:40:00|524.02|518.22|523.27|517.47|524.18|518.38|520.65|514.85|404
1654191900000|2022-06-02 17:45:00|523.29|517.49|523.77|517.97|524.12|518.32|522.72|516.92|433
1654192200000|2022-06-02 17:50:00|523.76|517.96|522.15|516.35|524.31|518.51|522.03|516.23|293
1654192500000|2022-06-02 17:55:00|522.16|516.36|522.48|516.68|522.55|516.75|520.77|514.97|323
1654192800000|2022-06-02 18:00:00|522.47|516.67|524.56|518.76|524.59|518.79|521.5|515.7|330
1654193100000|2022-06-02 18:05:00|524.55|518.75|525.46|519.66|525.52|519.72|524.44|518.64|232
1654193400000|2022-06-02 18:10:00|525.42|519.62|526.62|520.82|526.87|521.07|524.39|518.59|281
1654193700000|2022-06-02 18:15:00|526.46|520.66|527.29|521.49|527.85|522.05|526.19|520.39|366
1654194000000|2022-06-02 18:20:00|527.32|521.52|527.06|521.26|528.77|522.97|526.71|520.91|381
1654194300000|2022-06-02 18:25:00|527.05|521.25|526.68|520.88|527.16|521.36|526.27|520.47|366
1654194600000|2022-06-02 18:30:00|526.69|520.89|527.02|521.22|527.59|521.79|526.69|520.89|300
1654194900000|2022-06-02 18:35:00|527|521.2|527.36|521.56|528.22|522.42|526.89|521.09|328
1654195200000|2022-06-02 18:40:00|527.3|521.5|526.94|521.14|527.39|521.59|526.41|520.61|316
1654195500000|2022-06-02 18:45:00|526.95|521.15|523.19|517.39|527.11|521.31|523.02|517.22|448
1654195800000|2022-06-02 18:50:00|523.2|517.4|525.63|519.83|526.45|520.65|522.24|516.44|405
1654196100000|2022-06-02 18:55:00|525.68|519.88|525.01|519.21|526.87|521.07|523.86|518.06|418
1654196400000|2022-06-02 19:00:00|524.9|519.1|522.91|517.11|526.39|520.59|522.39|516.59|495
1654196700000|2022-06-02 19:05:00|522.92|517.12|521.42|515.62|523.13|517.33|521.22|515.42|344
1654197000000|2022-06-02 19:10:00|521.44|515.64|522.29|516.49|523.08|517.28|520.88|515.08|332
1654197300000|2022-06-02 19:15:00|522.27|516.47|519.8|514|522.49|516.69|519.31|513.51|363
1654197600000|2022-06-02 19:20:00|519.77|513.97|521.63|515.83|521.87|516.07|519.58|513.78|376
1654197900000|2022-06-02 19:25:00|521.65|515.85|520.95|515.15|522.94|517.14|520.81|515.01|306
1654198200000|2022-06-02 19:30:00|520.94|515.14|520.29|514.49|521.76|515.96|520.2|514.4|279
1654198500000|2022-06-02 19:35:00|520.3|514.5|521.35|515.55|521.96|516.16|520.29|514.49|187
1654198800000|2022-06-02 19:40:00|521.34|515.54|522.42|516.62|522.42|516.62|520.67|514.87|233
1654199100000|2022-06-02 19:45:00|522.44|516.64|522.44|516.64|522.97|517.17|520.74|514.94|327
1654199400000|2022-06-02 19:50:00|522.43|516.63|524.34|518.54|525.35|519.55|522.43|516.63|296
1654199700000|2022-06-02 19:55:00|524.33|518.53|524.34|518.54|524.93|519.13|523.85|518.05|254
1654200000000|2022-06-02 20:00:00|524.17|518.37|526.25|520.45|526.25|520.45|524|518.2|275
1654200300000|2022-06-02 20:05:00|526.24|520.44|526.08|520.28|526.24|520.44|525.24|519.44|194
1654200600000|2022-06-02 20:10:00|526.06|520.26|525.42|519.62|526.34|520.54|525.41|519.61|253
1654200900000|2022-06-02 20:15:00|525.46|519.66|527.39|521.59|528.05|522.25|525.4|519.6|256
1654201200000|2022-06-02 20:20:00|527.4|521.6|528.38|522.58|528.47|522.67|527.24|521.44|185
1654201500000|2022-06-02 20:25:00|528.39|522.59|528.22|522.42|528.84|523.04|527.9|522.1|186
1654201800000|2022-06-02 20:30:00|528.23|522.43|527.2|521.4|528.33|522.53|527.14|521.34|272
1654202100000|2022-06-02 20:35:00|527.15|521.35|526.31|520.51|527.37|521.57|526.2|520.4|234
1654202400000|2022-06-02 20:40:00|526.32|520.52|527.43|521.63|527.81|522.01|526.03|520.23|138
1654202700000|2022-06-02 20:45:00|527.4|521.6|526.27|520.47|527.4|521.6|525.96|520.16|255
1654203000000|2022-06-02 20:50:00|526.28|520.48|526.72|520.92|527.48|521.68|526.28|520.48|178
1654203300000|2022-06-02 20:55:00|526.74|520.94|525.91|520.11|527.39|521.59|525.84|520.04|252
1654203600000|2022-06-02 21:00:00|525.95|520.15|526.1|520.3|526.51|520.71|525.8|520|272
1654203900000|2022-06-02 21:05:00|526.09|520.29|526.41|520.61|526.93|521.13|526.09|520.29|146
1654204200000|2022-06-02 21:10:00|526.38|520.58|526.8|521|527.36|521.56|526.28|520.48|206
1654204500000|2022-06-02 21:15:00|526.75|520.95|526.98|521.18|527.45|521.65|526.54|520.74|173
1654204800000|2022-06-02 21:20:00|526.97|521.17|528.09|522.29|528.23|522.43|526.86|521.06|149
1654205100000|2022-06-02 21:25:00|528.02|522.22|528.42|522.62|528.42|522.62|528.02|522.22|75
1654205400000|2022-06-02 21:30:00|528.5|522.7|527.46|521.66|528.54|522.74|527.46|521.66|125
1654205700000|2022-06-02 21:35:00|527.49|521.69|527.3|521.5|527.57|521.77|526.96|521.16|246
1654206000000|2022-06-02 21:40:00|527.36|521.56|526.93|521.13|527.44|521.64|526.88|521.08|181
1654206300000|2022-06-02 21:45:00|526.94|521.14|526.54|520.74|527.08|521.28|526.09|520.29|183
1654206600000|2022-06-02 21:50:00|526.63|520.83|526.26|520.46|526.9|521.1|526.14|520.34|127
1654206900000|2022-06-02 21:55:00|526.31|520.51|525.97|520.17|527.39|521.59|525.92|520.12|260
1654207200000|2022-06-02 22:00:00|525.96|520.16|526.37|520.57|527.02|521.22|525.35|519.55|280
1654207500000|2022-06-02 22:05:00|526.38|520.58|531.91|526.11|533.24|527.44|526.16|520.36|558
1654207800000|2022-06-02 22:10:00|531.9|526.1|531.4|525.6|533.82|528.02|531.24|525.44|437
1654208100000|2022-06-02 22:15:00|531.41|525.61|532.73|526.93|532.81|527.01|530.49|524.69|412
1654208400000|2022-06-02 22:20:00|532.72|526.92|532.41|526.61|533.26|527.46|532.18|526.38|403
1654208700000|2022-06-02 22:25:00|532.42|526.62|531.8|526|532.86|527.06|531.52|525.72|332
1654209000000|2022-06-02 22:30:00|531.81|526.01|530.84|525.04|532.19|526.39|530.76|524.96|276
1654209300000|2022-06-02 22:35:00|530.81|525.01|533.47|527.67|533.47|527.67|530.79|524.99|274
1654209600000|2022-06-02 22:40:00|533.65|527.85|532.9|527.1|534.71|528.91|532.65|526.85|430
1654209900000|2022-06-02 22:45:00|532.89|527.09|532.65|526.85|533.28|527.48|532.22|526.42|341
1654210200000|2022-06-02 22:50:00|532.64|526.84|532.63|526.83|533.16|527.36|532.27|526.47|311
1654210500000|2022-06-02 22:55:00|532.65|526.85|531.46|525.66|532.71|526.91|531.44|525.64|307
1654210800000|2022-06-02 23:00:00|531.43|525.63|531.4|525.6|531.72|525.92|529.86|524.06|403
1654211100000|2022-06-02 23:05:00|531.41|525.61|531.1|525.3|532.84|527.04|531.04|525.24|454
1654211400000|2022-06-02 23:10:00|531.04|525.24|534.65|528.85|535.32|529.52|531.04|525.24|464
1654211700000|2022-06-02 23:15:00|534.62|528.82|534.45|528.65|535.33|529.53|534.39|528.59|460
1654212000000|2022-06-02 23:20:00|534.47|528.67|535.51|529.71|536.23|530.43|534.34|528.54|416
1654212300000|2022-06-02 23:25:00|535.62|529.82|535.74|529.94|535.95|530.15|535.31|529.51|262
1654212600000|2022-06-02 23:30:00|535.65|529.85|535.49|529.69|536.08|530.28|535.33|529.53|279
1654212900000|2022-06-02 23:35:00|535.48|529.68|536.03|530.23|536.37|530.57|535.36|529.56|271
1654213200000|2022-06-02 23:40:00|535.98|530.18|535|529.2|536.14|530.34|534.96|529.16|472
1654213500000|2022-06-02 23:45:00|535.03|529.23|534.37|528.57|535.88|530.08|534.04|528.24|446
1654213800000|2022-06-02 23:50:00|534.38|528.58|534.46|528.66|535.35|529.55|534.14|528.34|518
1654214100000|2022-06-02 23:55:00|534.43|528.63|532.44|526.64|534.48|528.68|532.4|526.6|425
1654214400000|2022-06-03 00:00:00|532.42|526.62|531.25|525.45|532.6|526.8|531.05|525.25|471
1654214700000|2022-06-03 00:05:00|531.28|525.48|530.59|524.79|531.8|526|530.56|524.76|430
1654215000000|2022-06-03 00:10:00|530.57|524.77|530.63|524.83|531.84|526.04|529.73|523.93|510
1654215300000|2022-06-03 00:15:00|530.65|524.85|531.21|525.41|531.53|525.73|529.48|523.68|484
1654215600000|2022-06-03 00:20:00|531.22|525.42|531.19|525.39|532.07|526.27|531.17|525.37|513
1654215900000|2022-06-03 00:25:00|531.18|525.38|531.36|525.56|531.72|525.92|529.43|523.63|418
1654216200000|2022-06-03 00:30:00|531.34|525.54|530.42|524.62|532.26|526.46|530.42|524.62|373
1654216500000|2022-06-03 00:35:00|530.41|524.61|528.73|522.93|530.46|524.66|528.55|522.75|338
1654216800000|2022-06-03 00:40:00|528.69|522.89|527.74|521.94|529.17|523.37|527.22|521.42|369
1654217100000|2022-06-03 00:45:00|527.71|521.91|527.7|521.9|528.02|522.22|526.92|521.12|267
1654217400000|2022-06-03 00:50:00|527.71|521.91|528.21|522.41|528.26|522.46|527.24|521.44|258
1654217700000|2022-06-03 00:55:00|528.22|522.42|527.01|521.21|528.25|522.45|526.77|520.97|268
1654218000000|2022-06-03 01:00:00|527|521.2|526.22|520.42|527.37|521.57|525.56|519.76|319
1654218300000|2022-06-03 01:05:00|526.21|520.41|528.49|522.69|528.6|522.8|525.61|519.81|338
1654218600000|2022-06-03 01:10:00|528.48|522.68|528.26|522.46|530.22|524.42|528.21|522.41|401
1654218900000|2022-06-03 01:15:00|528.27|522.47|528.49|522.69|528.54|522.74|527.44|521.64|275
1654219200000|2022-06-03 01:20:00|528.48|522.68|528.54|522.74|529.17|523.37|528.28|522.48|280
1654219500000|2022-06-03 01:25:00|528.55|522.75|529.72|523.92|529.78|523.98|528.43|522.63|313
1654219800000|2022-06-03 01:30:00|529.71|523.91|529.16|523.36|529.71|523.91|528.16|522.36|331
1654220100000|2022-06-03 01:35:00|529.22|523.42|532.02|526.22|532.46|526.66|529.21|523.41|496
1654220400000|2022-06-03 01:40:00|531.99|526.19|533.4|527.6|534.31|528.51|531.48|525.68|511
1654220700000|2022-06-03 01:45:00|533.43|527.63|532.52|526.72|533.63|527.83|531.29|525.49|387
1654221000000|2022-06-03 01:50:00|532.47|526.67|535.24|529.44|535.44|529.64|532.47|526.67|426
1654221300000|2022-06-03 01:55:00|535.25|529.45|535.78|529.98|535.96|530.16|534.25|528.45|359
1654221600000|2022-06-03 02:00:00|535.82|530.02|534.33|528.53|536.17|530.37|534.32|528.52|392
1654221900000|2022-06-03 02:05:00|534.32|528.52|533.9|528.1|534.75|528.95|533.85|528.05|311
1654222200000|2022-06-03 02:10:00|533.89|528.09|534.11|528.31|534.38|528.58|533.74|527.94|266
1654222500000|2022-06-03 02:15:00|534.06|528.26|533.33|527.53|534.68|528.88|533|527.2|303
1654222800000|2022-06-03 02:20:00|533.34|527.54|532.82|527.02|533.43|527.63|532.52|526.72|280
1654223100000|2022-06-03 02:25:00|532.85|527.05|533.11|527.31|533.97|528.17|532.44|526.64|258
1654223400000|2022-06-03 02:30:00|533.18|527.38|534.44|528.64|535.01|529.21|532.05|526.25|369
1654223700000|2022-06-03 02:35:00|534.45|528.65|533.3|527.5|534.89|529.09|533.25|527.45|322
1654224000000|2022-06-03 02:40:00|533.28|527.48|534.03|528.23|534.04|528.24|533.16|527.36|276
1654224300000|2022-06-03 02:45:00|534.02|528.22|532.16|526.36|534.04|528.24|532.16|526.36|311
1654224600000|2022-06-03 02:50:00|532.26|526.46|532.47|526.67|533|527.2|532.05|526.25|335
1654224900000|2022-06-03 02:55:00|532.44|526.64|531.25|525.45|532.5|526.7|531.23|525.43|387
1654225200000|2022-06-03 03:00:00|531.31|525.51|530.53|524.73|531.4|525.6|530.35|524.55|199
1654225500000|2022-06-03 03:05:00|530.54|524.74|530.6|524.8|530.66|524.86|529.71|523.91|185
1654225800000|2022-06-03 03:10:00|530.62|524.82|530.02|524.22|530.62|524.82|529.93|524.13|146
1654226100000|2022-06-03 03:15:00|529.98|524.18|530.29|524.49|530.38|524.58|529.33|523.53|157
1654226400000|2022-06-03 03:20:00|530.3|524.5|530.39|524.59|530.63|524.83|529.83|524.03|246
1654226700000|2022-06-03 03:25:00|530.42|524.62|530.22|524.42|531.11|525.31|529.62|523.82|335
1654227000000|2022-06-03 03:30:00|530.21|524.41|530.78|524.98|530.82|525.02|529.51|523.71|269
1654227300000|2022-06-03 03:35:00|530.79|524.99|531.74|525.94|533.21|527.41|530.79|524.99|241
1654227600000|2022-06-03 03:40:00|531.89|526.09|531.51|525.71|532.81|527.01|530.99|525.19|246
1654227900000|2022-06-03 03:45:00|531.46|525.66|532.02|526.22|532.35|526.55|531.25|525.45|127
1654228200000|2022-06-03 03:50:00|532.08|526.28|532.34|526.54|533.08|527.28|532.08|526.28|139
1654228500000|2022-06-03 03:55:00|532.33|526.53|532.23|526.43|532.36|526.56|531.8|526|194
1654228800000|2022-06-03 04:00:00|532.21|526.41|533.28|527.48|533.37|527.57|531.83|526.03|256
1654229100000|2022-06-03 04:05:00|533.29|527.49|532.35|526.55|533.38|527.58|532.24|526.44|302
1654229400000|2022-06-03 04:10:00|532.33|526.53|530.34|524.54|532.35|526.55|528.33|522.53|509
1654229700000|2022-06-03 04:15:00|530.41|524.61|529.94|524.14|531.17|525.37|529.82|524.02|320
1654230000000|2022-06-03 04:20:00|530.1|524.3|528.31|522.51|530.18|524.38|528.31|522.51|266
1654230300000|2022-06-03 04:25:00|528.32|522.52|528.31|522.51|528.72|522.92|527.69|521.89|290
1654230600000|2022-06-03 04:30:00|528.33|522.53|528.76|522.96|528.9|523.1|528.05|522.25|262
1654230900000|2022-06-03 04:35:00|528.75|522.95|528.39|522.59|528.76|522.96|528.23|522.43|237
1654231200000|2022-06-03 04:40:00|528.41|522.61|529.34|523.54|529.65|523.85|527.96|522.16|224
1654231500000|2022-06-03 04:45:00|529.54|523.74|527.42|521.62|529.54|523.74|527.25|521.45|230
1654231800000|2022-06-03 04:50:00|527.44|521.64|527.1|521.3|528.63|522.83|526.84|521.04|278
1654232100000|2022-06-03 04:55:00|527.12|521.32|526.22|520.42|527.14|521.34|525.63|519.83|325
1654232400000|2022-06-03 05:00:00|526.21|520.41|528.11|522.31|528.28|522.48|525.95|520.15|285
1654232700000|2022-06-03 05:05:00|528.12|522.32|527.9|522.1|528.37|522.57|527.6|521.8|249
1654233000000|2022-06-03 05:10:00|527.94|522.14|528.05|522.25|528.18|522.38|526.96|521.16|262
1654233300000|2022-06-03 05:15:00|528.07|522.27|526.94|521.14|528.07|522.27|526.74|520.94|177
1654233600000|2022-06-03 05:20:00|526.9|521.1|527.93|522.13|528.01|522.21|526.68|520.88|207
1654233900000|2022-06-03 05:25:00|527.9|522.1|529.24|523.44|529.46|523.66|527.7|521.9|348
1654234200000|2022-06-03 05:30:00|529.21|523.41|530.18|524.38|530.19|524.39|529.21|523.41|282
1654234500000|2022-06-03 05:35:00|530.19|524.39|529.81|524.01|530.21|524.41|529.76|523.96|258
1654234800000|2022-06-03 05:40:00|529.92|524.12|529.67|523.87|529.95|524.15|529.58|523.78|209
1654235100000|2022-06-03 05:45:00|529.59|523.79|529.13|523.33|530.04|524.24|529.07|523.27|161
1654235400000|2022-06-03 05:50:00|529.15|523.35|529.89|524.09|529.89|524.09|527.65|521.85|332
1654235700000|2022-06-03 05:55:00|529.9|524.1|528.97|523.17|530.14|524.34|528.87|523.07|217
1654236000000|2022-06-03 06:00:00|528.96|523.16|529.48|523.68|529.53|523.73|528.78|522.98|253
1654236300000|2022-06-03 06:05:00|529.45|523.65|530.41|524.61|530.43|524.63|528.81|523.01|330
1654236600000|2022-06-03 06:10:00|530.49|524.69|528.33|522.53|530.49|524.69|528.33|522.53|319
1654236900000|2022-06-03 06:15:00|528.28|522.48|527.4|521.6|528.35|522.55|527.11|521.31|291
1654237200000|2022-06-03 06:20:00|527.45|521.65|528.01|522.21|528.17|522.37|526.32|520.52|307
1654237500000|2022-06-03 06:25:00|527.98|522.18|526.56|520.76|528.57|522.77|526.49|520.69|329
1654237800000|2022-06-03 06:30:00|526.57|520.77|525.57|519.77|526.75|520.95|525.45|519.65|302
1654238100000|2022-06-03 06:35:00|525.58|519.78|527.46|521.66|527.46|521.66|525.56|519.76|253
1654238400000|2022-06-03 06:40:00|527.45|521.65|526.31|520.51|527.54|521.74|525.74|519.94|331
1654238700000|2022-06-03 06:45:00|526.33|520.53|527.69|521.89|528.3|522.5|525.96|520.16|406
1654239000000|2022-06-03 06:50:00|527.66|521.86|525.62|519.82|527.8|522|525.62|519.82|359
1654239300000|2022-06-03 06:55:00|525.61|519.81|523.64|517.84|525.62|519.82|523.58|517.78|491
1654239600000|2022-06-03 07:00:00|523.65|517.85|523.58|517.78|525.04|519.24|523.29|517.49|400
1654239900000|2022-06-03 07:05:00|523.56|517.76|523.09|517.29|523.65|517.85|521.04|515.24|525
1654240200000|2022-06-03 07:10:00|523.08|517.28|524.37|518.57|524.4|518.6|522.79|516.99|386
1654240500000|2022-06-03 07:15:00|524.43|518.63|522.99|517.19|525.31|519.51|522.99|517.19|414
1654240800000|2022-06-03 07:20:00|522.98|517.18|521.24|515.44|523.04|517.24|520.84|515.04|471
1654241100000|2022-06-03 07:25:00|521.3|515.5|521.12|515.32|521.32|515.52|520.41|514.61|354
1654241400000|2022-06-03 07:30:00|521.11|515.31|521.42|515.62|522.25|516.45|521.01|515.21|353
1654241700000|2022-06-03 07:35:00|521.43|515.63|520.05|514.25|521.43|515.63|519.71|513.91|419
1654242000000|2022-06-03 07:40:00|520.06|514.26|524.14|518.34|524.24|518.44|520.03|514.23|423
1654242300000|2022-06-03 07:45:00|524.11|518.31|524.21|518.41|525.41|519.61|524.08|518.28|316
1654242600000|2022-06-03 07:50:00|524.22|518.42|523.37|517.57|524.32|518.52|523.16|517.36|266
1654242900000|2022-06-03 07:55:00|523.49|517.69|522.26|516.46|523.56|517.76|522.2|516.4|374
1654243200000|2022-06-03 08:00:00|522.23|516.43|521.55|515.75|522.93|517.13|521.07|515.27|439
1654243500000|2022-06-03 08:05:00|521.56|515.76|523.94|518.14|524.19|518.39|521.16|515.36|405
1654243800000|2022-06-03 08:10:00|524.02|518.22|524.82|519.02|525.37|519.57|523.69|517.89|329
1654244100000|2022-06-03 08:15:00|524.88|519.08|524.43|518.63|525.5|519.7|524.3|518.5|227
1654244400000|2022-06-03 08:20:00|524.44|518.64|522.77|516.97|524.44|518.64|522.5|516.7|340
1654244700000|2022-06-03 08:25:00|522.78|516.98|522.72|516.92|523.11|517.31|521.75|515.95|286
1654245000000|2022-06-03 08:30:00|522.71|516.91|523.38|517.58|524.25|518.45|522.56|516.76|355
1654245300000|2022-06-03 08:35:00|523.4|517.6|521.99|516.19|523.42|517.62|521.93|516.13|293
1654245600000|2022-06-03 08:40:00|521.98|516.18|520.57|514.77|522.01|516.21|520.43|514.63|343
1654245900000|2022-06-03 08:45:00|520.56|514.76|520.98|515.18|521.32|515.52|520.33|514.53|359
1654246200000|2022-06-03 08:50:00|520.97|515.17|521.05|515.25|521.3|515.5|520.39|514.59|259
1654246500000|2022-06-03 08:55:00|521.06|515.26|520.49|514.69|521.27|515.47|519.38|513.58|296
1654246800000|2022-06-03 09:00:00|520.5|514.7|520.04|514.24|520.51|514.71|517.41|511.61|384
1654247100000|2022-06-03 09:05:00|520.19|514.39|519.12|513.32|520.64|514.84|519.06|513.26|334
1654247400000|2022-06-03 09:10:00|519.11|513.31|515.76|509.96|519.21|513.41|515.32|509.52|505
1654247700000|2022-06-03 09:15:00|515.75|509.95|515.42|509.62|516.24|510.44|515.19|509.39|476
1654248000000|2022-06-03 09:20:00|515.39|509.59|515.22|509.42|517.63|511.83|515|509.2|544
1654248300000|2022-06-03 09:25:00|515.24|509.44|515.56|509.76|515.97|510.17|514.81|509.01|333
1654248600000|2022-06-03 09:30:00|515.54|509.74|515.57|509.77|516.4|510.6|514.94|509.14|440
1654248900000|2022-06-03 09:35:00|515.58|509.78|516.16|510.36|516.18|510.38|514.41|508.61|422
1654249200000|2022-06-03 09:40:00|516.15|510.35|514.75|508.95|516.36|510.56|514.17|508.37|383
1654249500000|2022-06-03 09:45:00|514.74|508.94|515.87|510.07|516.31|510.51|512.75|506.95|510
1654249800000|2022-06-03 09:50:00|515.88|510.08|515.4|509.6|517.27|511.47|515.14|509.34|421
1654250100000|2022-06-03 09:55:00|515.39|509.59|514.89|509.09|515.79|509.99|514.28|508.48|362
1654250400000|2022-06-03 10:00:00|515.06|509.26|513.96|508.16|515.79|509.99|513.96|508.16|431
1654250700000|2022-06-03 10:05:00|513.97|508.17|512.13|506.33|514.81|509.01|511.77|505.97|512
1654251000000|2022-06-03 10:10:00|512.09|506.29|512.37|506.57|513.05|507.25|511.4|505.6|432
1654251300000|2022-06-03 10:15:00|512.31|506.51|514.12|508.32|514.27|508.47|511.58|505.78|492
1654251600000|2022-06-03 10:20:00|514.07|508.27|512.62|506.82|514.85|509.05|511.8|506|495
1654251900000|2022-06-03 10:25:00|512.54|506.74|512.15|506.35|512.55|506.75|510.6|504.8|568
1654252200000|2022-06-03 10:30:00|512.14|506.34|510.2|504.4|512.2|506.4|509.73|503.93|545
1654252500000|2022-06-03 10:35:00|510.16|504.36|507.96|502.16|510.39|504.59|507.03|501.23|506
1654252800000|2022-06-03 10:40:00|507.98|502.18|505.24|499.44|509.03|503.23|504.25|498.45|632
1654253100000|2022-06-03 10:45:00|505.17|499.37|505.68|499.88|508.19|502.39|504.78|498.98|697
1654253400000|2022-06-03 10:50:00|505.69|499.89|506.25|500.45|506.8|501|505.69|499.89|503
1654253700000|2022-06-03 10:55:00|506.26|500.46|504.27|498.47|506.26|500.46|504.24|498.44|434
1654254000000|2022-06-03 11:00:00|504.25|498.45|503.28|497.48|506.01|500.21|503.14|497.34|570
1654254300000|2022-06-03 11:05:00|503.26|497.46|502.85|497.05|504.01|498.21|502.68|496.88|503
1654254600000|2022-06-03 11:10:00|502.84|497.04|503.13|497.33|503.23|497.43|501.31|495.51|582
1654254900000|2022-06-03 11:15:00|503.15|497.35|503.79|497.99|505.16|499.36|501.31|495.51|639
1654255200000|2022-06-03 11:20:00|503.76|497.96|504.82|499.02|504.83|499.03|503.69|497.89|512
1654255500000|2022-06-03 11:25:00|504.83|499.03|503.8|498|505.12|499.32|503.22|497.42|412
1654255800000|2022-06-03 11:30:00|503.79|497.99|506.06|500.26|506.21|500.41|502.95|497.15|413
1654256100000|2022-06-03 11:35:00|506.05|500.25|508.56|502.76|510.29|504.49|505.74|499.94|528
1654256400000|2022-06-03 11:40:00|508.59|502.79|505.87|500.07|508.67|502.87|505.83|500.03|479
1654256700000|2022-06-03 11:45:00|505.88|500.08|506.05|500.25|506.4|500.6|505.32|499.52|378
1654257000000|2022-06-03 11:50:00|506.18|500.38|506.89|501.09|508.34|502.54|505.98|500.18|394
1654257300000|2022-06-03 11:55:00|506.9|501.1|506.34|500.54|507.98|502.18|506.25|500.45|343
1654257600000|2022-06-03 12:00:00|506.32|500.52|507.2|501.4|507.27|501.47|505.58|499.78|361
1654257900000|2022-06-03 12:05:00|507.23|501.43|506.44|500.64|507.43|501.63|506.1|500.3|295
1654258200000|2022-06-03 12:10:00|506.45|500.65|507.91|502.11|508.06|502.26|506.35|500.55|341
1654258500000|2022-06-03 12:15:00|507.92|502.12|506.61|500.81|508.26|502.46|506.57|500.77|307
1654258800000|2022-06-03 12:20:00|506.6|500.8|506.18|500.38|507.01|501.21|505.48|499.68|425
1654259100000|2022-06-03 12:25:00|506.16|500.36|506.99|501.19|507.07|501.27|504.41|498.61|446
1654259400000|2022-06-03 12:30:00|506.95|501.15|509.78|503.98|509.95|504.15|506.05|500.25|843
1654259700000|2022-06-03 12:35:00|509.77|503.97|504.8|499|509.79|503.99|503.59|497.79|707
1654260000000|2022-06-03 12:40:00|504.84|499.04|504.39|498.59|505.45|499.65|503.27|497.47|634
1654260300000|2022-06-03 12:45:00|504.38|498.58|504.11|498.31|506.04|500.24|504.07|498.27|553
1654260600000|2022-06-03 12:50:00|504.12|498.32|504.11|498.31|504.38|498.58|502.99|497.19|522
1654260900000|2022-06-03 12:55:00|504.12|498.32|501.04|495.24|504.12|498.32|499|493.2|755
1654261200000|2022-06-03 13:00:00|501.03|495.23|503.16|497.36|503.64|497.84|500.05|494.25|677
1654261500000|2022-06-03 13:05:00|503.12|497.32|503.31|497.51|504.49|498.69|502.54|496.74|515
1654261800000|2022-06-03 13:10:00|503.35|497.55|503.54|497.74|504.7|498.9|503.04|497.24|495
1654262100000|2022-06-03 13:15:00|503.47|497.67|504.78|498.98|505.35|499.55|503.24|497.44|447
1654262400000|2022-06-03 13:20:00|504.83|499.03|504.7|498.9|505.76|499.96|504.64|498.84|390
1654262700000|2022-06-03 13:25:00|504.72|498.92|503.26|497.46|504.99|499.19|503.26|497.46|472
1654263000000|2022-06-03 13:30:00|503.24|497.44|506.79|500.99|506.96|501.16|502.32|496.52|840
1654263300000|2022-06-03 13:35:00|506.88|501.08|505.07|499.27|506.95|501.15|504.74|498.94|730
1654263600000|2022-06-03 13:40:00|505.17|499.37|503.35|497.55|505.72|499.92|503.24|497.44|572
1654263900000|2022-06-03 13:45:00|503.32|497.52|505.4|499.6|505.56|499.76|503.07|497.27|440
1654264200000|2022-06-03 13:50:00|505.38|499.58|505.98|500.18|506.22|500.42|505.22|499.42|495
1654264500000|2022-06-03 13:55:00|505.99|500.19|509.34|503.54|509.36|503.56|505.86|500.06|488
1654264800000|2022-06-03 14:00:00|509.36|503.56|509.99|504.19|510.92|505.12|508.94|503.14|652
1654265100000|2022-06-03 14:05:00|509.98|504.18|510.31|504.51|511.3|505.5|508.74|502.94|558
1654265400000|2022-06-03 14:10:00|510.3|504.5|510.14|504.34|510.39|504.59|509.34|503.54|540
1654265700000|2022-06-03 14:15:00|510.15|504.35|508.88|503.08|510.41|504.61|508.64|502.84|542
1654266000000|2022-06-03 14:20:00|508.89|503.09|508.04|502.24|509.24|503.44|507.52|501.72|438
1654266300000|2022-06-03 14:25:00|508.03|502.23|508.88|503.08|509.23|503.43|507.83|502.03|402
1654266600000|2022-06-03 14:30:00|508.89|503.09|509.23|503.43|509.36|503.56|507.78|501.98|386
1654266900000|2022-06-03 14:35:00|509.21|503.41|506.9|501.1|509.55|503.75|506.84|501.04|441
1654267200000|2022-06-03 14:40:00|506.86|501.06|506.63|500.83|506.99|501.19|504.95|499.15|559
1654267500000|2022-06-03 14:45:00|506.56|500.76|509.06|503.26|509.2|503.4|505.47|499.67|568
1654267800000|2022-06-03 14:50:00|509.1|503.3|509.98|504.18|510.31|504.51|508.11|502.31|515
1654268100000|2022-06-03 14:55:00|509.97|504.17|509.77|503.97|510.37|504.57|509.06|503.26|481
1654268400000|2022-06-03 15:00:00|509.76|503.96|508.08|502.28|509.99|504.19|507.74|501.94|493
1654268700000|2022-06-03 15:05:00|508.05|502.25|506.42|500.62|508.39|502.59|506.36|500.56|465
1654269000000|2022-06-03 15:10:00|506.41|500.61|506.36|500.56|506.46|500.66|504.98|499.18|487
1654269300000|2022-06-03 15:15:00|506.34|500.54|508.57|502.77|508.78|502.98|506.3|500.5|473
1654269600000|2022-06-03 15:20:00|508.56|502.76|508.58|502.78|509.36|503.56|507.89|502.09|433
1654269900000|2022-06-03 15:25:00|508.55|502.75|509.01|503.21|509.01|503.21|507.37|501.57|390
1654270200000|2022-06-03 15:30:00|509.07|503.27|510.11|504.31|510.55|504.75|508.62|502.82|359
1654270500000|2022-06-03 15:35:00|510.08|504.28|509.26|503.46|510.38|504.58|509.04|503.24|464
1654270800000|2022-06-03 15:40:00|509.28|503.48|507.81|502.01|509.32|503.52|507.81|502.01|411
1654271100000|2022-06-03 15:45:00|507.8|502|506.32|500.52|507.83|502.03|506.19|500.39|431
1654271400000|2022-06-03 15:50:00|506.15|500.35|506.25|500.45|506.32|500.52|505.32|499.52|392
1654271700000|2022-06-03 15:55:00|506.3|500.5|505.1|499.3|507.12|501.32|505.1|499.3|388
1654272000000|2022-06-03 16:00:00|505.15|499.35|506.87|501.07|507.09|501.29|504.84|499.04|411
1654272300000|2022-06-03 16:05:00|506.94|501.14|506.29|500.49|507.22|501.42|506.16|500.36|264
1654272600000|2022-06-03 16:10:00|506.27|500.47|507|501.2|507.26|501.46|506.02|500.22|261
1654272900000|2022-06-03 16:15:00|506.96|501.16|506.2|500.4|507.3|501.5|506.12|500.32|330
1654273200000|2022-06-03 16:20:00|506.21|500.41|506.99|501.19|507.29|501.49|506.06|500.26|306
1654273500000|2022-06-03 16:25:00|507|501.2|507.01|501.21|507.2|501.4|506.86|501.06|165
1654273800000|2022-06-03 16:30:00|507|501.2|507.16|501.36|507.21|501.41|505.99|500.19|341
1654274100000|2022-06-03 16:35:00|507.18|501.38|508.55|502.75|509.37|503.57|506.98|501.18|315
1654274400000|2022-06-03 16:40:00|508.52|502.72|508.22|502.42|509.09|503.29|507.81|502.01|268
1654274700000|2022-06-03 16:45:00|508.25|502.45|509.25|503.45|509.41|503.61|508.04|502.24|254
1654275000000|2022-06-03 16:50:00|509.26|503.46|509.21|503.41|509.3|503.5|508.23|502.43|320
1654275300000|2022-06-03 16:55:00|509.29|503.49|510.66|504.86|511.15|505.35|509.19|503.39|356
1654275600000|2022-06-03 17:00:00|510.74|504.94|512.36|506.56|512.48|506.68|510.49|504.69|376
1654275900000|2022-06-03 17:05:00|512.34|506.54|509.37|503.57|512.44|506.64|509.37|503.57|318
1654276200000|2022-06-03 17:10:00|509.31|503.51|508.94|503.14|509.32|503.52|508.3|502.5|313
1654276500000|2022-06-03 17:15:00|508.93|503.13|509.12|503.32|509.8|504|508.67|502.87|292
1654276800000|2022-06-03 17:20:00|509.07|503.27|509.27|503.47|509.46|503.66|508.79|502.99|275
1654277100000|2022-06-03 17:25:00|509.38|503.58|509.15|503.35|509.45|503.65|508.94|503.14|191
1654277400000|2022-06-03 17:30:00|509.17|503.37|508.17|502.37|509.31|503.51|507.65|501.85|317
1654277700000|2022-06-03 17:35:00|508.19|502.39|508.86|503.06|510.05|504.25|508.12|502.32|311
1654278000000|2022-06-03 17:40:00|509.02|503.22|506.62|500.82|509.06|503.26|506.14|500.34|380
1654278300000|2022-06-03 17:45:00|506.64|500.84|510.19|504.39|510.28|504.48|506.63|500.83|427
1654278600000|2022-06-03 17:50:00|510.2|504.4|509.34|503.54|510.45|504.65|509.32|503.52|267
1654278900000|2022-06-03 17:55:00|509.35|503.55|508.43|502.63|509.35|503.55|508.32|502.52|272
1654279200000|2022-06-03 18:00:00|508.42|502.62|509.01|503.21|509.17|503.37|507.13|501.33|319
1654279500000|2022-06-03 18:05:00|508.93|503.13|507.2|501.4|509.11|503.31|507.17|501.37|291
1654279800000|2022-06-03 18:10:00|507.12|501.32|506.58|500.78|507.69|501.89|505.38|499.58|444
1654280100000|2022-06-03 18:15:00|506.59|500.79|508.44|502.64|508.49|502.69|505.82|500.02|339
1654280400000|2022-06-03 18:20:00|508.43|502.63|508.1|502.3|508.54|502.74|507.16|501.36|334
1654280700000|2022-06-03 18:25:00|508.12|502.32|508.4|502.6|508.41|502.61|507.51|501.71|203
1654281000000|2022-06-03 18:30:00|508.39|502.59|509.09|503.29|509.41|503.61|508.28|502.48|301
1654281300000|2022-06-03 18:35:00|509.11|503.31|507.48|501.68|509.21|503.41|507.27|501.47|372
1654281600000|2022-06-03 18:40:00|507.43|501.63|507.87|502.07|507.94|502.14|507.08|501.28|244
1654281900000|2022-06-03 18:45:00|507.88|502.08|507.52|501.72|508.06|502.26|506.86|501.06|330
1654282200000|2022-06-03 18:50:00|507.53|501.73|507.96|502.16|509.03|503.23|507.31|501.51|297
1654282500000|2022-06-03 18:55:00|507.98|502.18|509.25|503.45|509.38|503.58|507.73|501.93|318
1654282800000|2022-06-03 19:00:00|509.2|503.4|509.35|503.55|509.77|503.97|508.95|503.15|335
1654283100000|2022-06-03 19:05:00|509.38|503.58|508.94|503.14|509.67|503.87|508.9|503.1|251
1654283400000|2022-06-03 19:10:00|508.93|503.13|508.48|502.68|509.17|503.37|508.48|502.68|179
1654283700000|2022-06-03 19:15:00|508.58|502.78|507.61|501.81|508.76|502.96|507.48|501.68|158
1654284000000|2022-06-03 19:20:00|507.74|501.94|506.99|501.19|507.9|502.1|506.6|500.8|249
1654284300000|2022-06-03 19:25:00|507|501.2|509.93|504.13|509.93|504.13|506.73|500.93|334
1654284600000|2022-06-03 19:30:00|509.87|504.07|508.03|502.23|510.08|504.28|508.01|502.21|299
1654284900000|2022-06-03 19:35:00|508.06|502.26|509.17|503.37|509.17|503.37|507.61|501.81|242
1654285200000|2022-06-03 19:40:00|509.06|503.26|508.92|503.12|509.57|503.77|508.92|503.12|157
1654285500000|2022-06-03 19:45:00|508.94|503.14|508.91|503.11|509.39|503.59|508.68|502.88|187
1654285800000|2022-06-03 19:50:00|508.89|503.09|509.27|503.47|509.27|503.47|508.34|502.54|182
1654286100000|2022-06-03 19:55:00|509.24|503.44|508.4|502.6|509.51|503.71|508.39|502.59|212
1654286400000|2022-06-03 20:00:00|508.37|502.57|508.44|502.64|508.96|503.16|507.61|501.81|264
1654286700000|2022-06-03 20:05:00|508.57|502.77|512.27|506.47|512.3|506.5|508.25|502.45|326
1654287000000|2022-06-03 20:10:00|512.26|506.46|512.93|507.13|513.93|508.13|512.14|506.34|315
1654287300000|2022-06-03 20:15:00|512.94|507.14|513.22|507.42|513.39|507.59|512.75|506.95|180
1654287600000|2022-06-03 20:20:00|513.23|507.43|513.16|507.36|513.84|508.04|512.99|507.19|185
1654287900000|2022-06-03 20:25:00|513.17|507.37|513.33|507.53|514.12|508.32|512.91|507.11|251
1654288200000|2022-06-03 20:30:00|513.32|507.52|513.39|507.59|513.55|507.75|512.74|506.94|231
1654288500000|2022-06-03 20:35:00|513.38|507.58|513.4|507.6|513.43|507.63|512.79|506.99|194
1654288800000|2022-06-03 20:40:00|513.39|507.59|514.09|508.29|514.13|508.33|513.23|507.43|255
1654289100000|2022-06-03 20:45:00|514.08|508.28|512.71|506.91|514.23|508.43|512.14|506.34|344
1654289400000|2022-06-03 20:50:00|512.72|506.92|512.76|506.96|513.15|507.35|512.56|506.76|186
1654289700000|2022-06-03 20:55:00|512.77|506.97|512.85|507.05|512.96|507.16|512.7|506.9|116
1654326000000|2022-06-04 07:00:00|509.87|504.07|508.09|502.29|509.96|504.16|508.05|502.25|269
1654326300000|2022-06-04 07:05:00|508.1|502.3|508.25|502.45|508.91|503.11|508.09|502.29|331
1654326600000|2022-06-04 07:10:00|508.17|502.37|508.25|502.45|508.35|502.55|508.01|502.21|223
1654326900000|2022-06-04 07:15:00|508.27|502.47|508.82|503.02|508.93|503.13|508.13|502.33|245
1654327200000|2022-06-04 07:20:00|508.83|503.03|508.34|502.54|508.87|503.07|508.06|502.26|192
1654327500000|2022-06-04 07:25:00|508.35|502.55|508.95|503.15|509.05|503.25|508.35|502.55|226
1654327800000|2022-06-04 07:30:00|508.94|503.14|509.5|503.7|509.75|503.95|508.94|503.14|309
1654328100000|2022-06-04 07:35:00|509.49|503.69|509.09|503.29|509.5|503.7|509.04|503.24|214
1654328400000|2022-06-04 07:40:00|509.08|503.28|508.74|502.94|509.09|503.29|508.71|502.91|216
1654328700000|2022-06-04 07:45:00|508.79|502.99|509.23|503.43|509.71|503.91|508.79|502.99|182
1654329000000|2022-06-04 07:50:00|509.21|503.41|509.93|504.13|509.95|504.15|509.12|503.32|152
1654329300000|2022-06-04 07:55:00|509.95|504.15|509.43|503.63|510.11|504.31|509.07|503.27|247
1654329600000|2022-06-04 08:00:00|509.39|503.59|509.26|503.46|509.98|504.18|509.02|503.22|255
1654329900000|2022-06-04 08:05:00|509.28|503.48|508.82|503.02|509.43|503.63|508.82|503.02|205
1654330200000|2022-06-04 08:10:00|508.81|503.01|509.26|503.46|509.61|503.81|508.79|502.99|254
1654330500000|2022-06-04 08:15:00|509.25|503.45|513.09|507.29|513.1|507.3|509.24|503.44|411
1654330800000|2022-06-04 08:20:00|513.08|507.28|512.19|506.39|513.36|507.56|511.86|506.06|406
1654331100000|2022-06-04 08:25:00|512.18|506.38|512.4|506.6|512.48|506.68|512.06|506.26|252
1654331400000|2022-06-04 08:30:00|512.42|506.62|514.03|508.23|514.06|508.26|512.27|506.47|523
1654331700000|2022-06-04 08:35:00|514.02|508.22|514.49|508.69|514.58|508.78|513.98|508.18|440
1654332000000|2022-06-04 08:40:00|514.46|508.66|514.33|508.53|515.02|509.22|514.09|508.29|457
1654332300000|2022-06-04 08:45:00|514.34|508.54|514.07|508.27|514.83|509.03|514.07|508.27|299
1654332600000|2022-06-04 08:50:00|514.08|508.28|514.21|508.41|514.23|508.43|513.67|507.87|363
1654332900000|2022-06-04 08:55:00|514.22|508.42|515.68|509.88|515.79|509.99|514.05|508.25|361
1654333200000|2022-06-04 09:00:00|515.66|509.86|515.34|509.54|516.22|510.42|515.03|509.23|488
1654333500000|2022-06-04 09:05:00|515.31|509.51|514.58|508.78|516.32|510.52|514.15|508.35|379
1654333800000|2022-06-04 09:10:00|514.59|508.79|516.91|511.11|517.16|511.36|514.59|508.79|418
1654334100000|2022-06-04 09:15:00|516.95|511.15|515.44|509.64|516.95|511.15|514.86|509.06|399
1654334400000|2022-06-04 09:20:00|515.46|509.66|514.85|509.05|515.5|509.7|514.7|508.9|371
1654334700000|2022-06-04 09:25:00|514.77|508.97|514.65|508.85|515.12|509.32|514.62|508.82|228
1654335000000|2022-06-04 09:30:00|514.67|508.87|511.79|505.99|514.72|508.92|511.42|505.62|344
1654335300000|2022-06-04 09:35:00|511.81|506.01|512.29|506.49|512.84|507.04|511.63|505.83|369
1654335600000|2022-06-04 09:40:00|512.3|506.5|511.14|505.34|512.32|506.52|511.07|505.27|402
1654335900000|2022-06-04 09:45:00|511.3|505.5|511.15|505.35|511.64|505.84|511.11|505.31|374
1654336200000|2022-06-04 09:50:00|511.18|505.38|512.1|506.3|512.2|506.4|511.17|505.37|313
1654336500000|2022-06-04 09:55:00|512.09|506.29|513.21|507.41|513.26|507.46|512.02|506.22|277
1654336800000|2022-06-04 10:00:00|513.2|507.4|513.15|507.35|514.67|508.87|513.15|507.35|429
1654337100000|2022-06-04 10:05:00|513.16|507.36|511.86|506.06|513.19|507.39|511.86|506.06|382
1654337400000|2022-06-04 10:10:00|511.88|506.08|513.42|507.62|513.82|508.02|511.39|505.59|493
1654337700000|2022-06-04 10:15:00|513.44|507.64|512.77|506.97|513.45|507.65|512.77|506.97|408
1654338000000|2022-06-04 10:20:00|512.8|507|512.19|506.39|513.27|507.47|512.17|506.37|316
1654338300000|2022-06-04 10:25:00|512.18|506.38|510.79|504.99|512.23|506.43|510.78|504.98|337
1654338600000|2022-06-04 10:30:00|510.75|504.95|510.46|504.66|511.19|505.39|510.05|504.25|386
1654338900000|2022-06-04 10:35:00|510.45|504.65|510.87|505.07|511.21|505.41|510.41|504.61|225
1654339200000|2022-06-04 10:40:00|510.84|505.04|510.39|504.59|511.24|505.44|510.05|504.25|250
1654339500000|2022-06-04 10:45:00|510.4|504.6|510.39|504.59|510.77|504.97|510.24|504.44|267
1654339800000|2022-06-04 10:50:00|510.38|504.58|510.8|505|511.2|505.4|510.38|504.58|213
1654340100000|2022-06-04 10:55:00|510.79|504.99|511.95|506.15|511.95|506.15|510.78|504.98|317
1654340400000|2022-06-04 11:00:00|511.97|506.17|512.46|506.66|512.87|507.07|511.83|506.03|129
1654340700000|2022-06-04 11:05:00|512.45|506.65|512.32|506.52|512.61|506.81|512.11|506.31|241
1654341000000|2022-06-04 11:10:00|512.33|506.53|512.18|506.38|512.39|506.59|511.74|505.94|218
1654341300000|2022-06-04 11:15:00|512.25|506.45|510.22|504.42|512.25|506.45|510.04|504.24|340
1654341600000|2022-06-04 11:20:00|510.19|504.39|509.89|504.09|510.45|504.65|509.7|503.9|185
1654341900000|2022-06-04 11:25:00|509.93|504.13|510.41|504.61|510.47|504.67|509.41|503.61|234
1654342200000|2022-06-04 11:30:00|510.39|504.59|510.15|504.35|510.56|504.76|510.1|504.3|163
1654342500000|2022-06-04 11:35:00|510.17|504.37|511.15|505.35|511.72|505.92|510.15|504.35|212
1654342800000|2022-06-04 11:40:00|511.16|505.36|510.31|504.51|511.23|505.43|510.18|504.38|292
1654343100000|2022-06-04 11:45:00|510.32|504.52|508.29|502.49|510.39|504.59|508.13|502.33|411
1654343400000|2022-06-04 11:50:00|508.25|502.45|507.07|501.27|508.25|502.45|506.1|500.3|492
1654343700000|2022-06-04 11:55:00|507.09|501.29|508.36|502.56|508.98|503.18|507.06|501.26|407
1654344000000|2022-06-04 12:00:00|508.35|502.55|508.08|502.28|508.39|502.59|506.07|500.27|450
1654344300000|2022-06-04 12:05:00|508.05|502.25|503.79|497.99|508.08|502.28|503.3|497.5|482
1654344600000|2022-06-04 12:10:00|503.82|498.02|503.76|497.96|505.01|499.21|503.68|497.88|363
1654344900000|2022-06-04 12:15:00|503.54|497.74|503.86|498.06|504.63|498.83|503.24|497.44|379
1654345200000|2022-06-04 12:20:00|503.85|498.05|505.34|499.54|505.8|500|503.36|497.56|387
1654345500000|2022-06-04 12:25:00|505.37|499.57|504.5|498.7|505.54|499.74|504.33|498.53|254
1654345800000|2022-06-04 12:30:00|504.52|498.72|504.87|499.07|505.28|499.48|503.99|498.19|345
1654346100000|2022-06-04 12:35:00|504.88|499.08|504.02|498.22|505.15|499.35|503.92|498.12|337
1654346400000|2022-06-04 12:40:00|504.03|498.23|502.32|496.52|504.09|498.29|502.03|496.23|401
1654346700000|2022-06-04 12:45:00|502.31|496.51|502.97|497.17|503.67|497.87|502.23|496.43|320
1654347000000|2022-06-04 12:50:00|502.95|497.15|503.05|497.25|503.18|497.38|500.79|494.99|403
1654347300000|2022-06-04 12:55:00|503.07|497.27|502.03|496.23|503.29|497.49|502.03|496.23|233
1654347600000|2022-06-04 13:00:00|502.04|496.24|504.3|498.5|504.41|498.61|500.53|494.73|559
1654347900000|2022-06-04 13:05:00|504.31|498.51|504.18|498.38|505.36|499.56|504.18|498.38|346
1654348200000|2022-06-04 13:10:00|504.19|498.39|503.97|498.17|504.4|498.6|503.41|497.61|310
1654348500000|2022-06-04 13:15:00|503.95|498.15|503.5|497.7|505.13|499.33|503.28|497.48|389
1654348800000|2022-06-04 13:20:00|503.52|497.72|503.38|497.58|504.01|498.21|503.34|497.54|261
1654349100000|2022-06-04 13:25:00|503.4|497.6|505.43|499.63|505.43|499.63|503.09|497.29|340
1654349400000|2022-06-04 13:30:00|505.44|499.64|504.28|498.48|505.71|499.91|504.18|498.38|358
1654349700000|2022-06-04 13:35:00|504.27|498.47|504.28|498.48|504.46|498.66|504.14|498.34|180
1654350000000|2022-06-04 13:40:00|504.27|498.47|503.23|497.43|504.29|498.49|503.18|497.38|339
1654350300000|2022-06-04 13:45:00|503.22|497.42|502.41|496.61|503.37|497.57|502.24|496.44|368
1654350600000|2022-06-04 13:50:00|502.42|496.62|501.96|496.16|502.43|496.63|501.08|495.28|465
1654350900000|2022-06-04 13:55:00|501.97|496.17|504.39|498.59|504.41|498.61|501.96|496.16|453
1654351200000|2022-06-04 14:00:00|504.4|498.6|503.01|497.21|504.41|498.61|502.28|496.48|425
1654351500000|2022-06-04 14:05:00|503|497.2|498.35|492.55|503.04|497.24|498.35|492.55|659
1654351800000|2022-06-04 14:10:00|498.36|492.56|500.2|494.4|500.24|494.44|497.02|491.22|534
1654352100000|2022-06-04 14:15:00|500.21|494.41|500.31|494.51|500.34|494.54|499.99|494.19|358
1654352400000|2022-06-04 14:20:00|500.3|494.5|504.28|498.48|504.51|498.71|500.25|494.45|531
1654352700000|2022-06-04 14:25:00|504.27|498.47|507.6|501.8|507.63|501.83|504.27|498.47|510
1654353000000|2022-06-04 14:30:00|507.63|501.83|510.31|504.51|510.59|504.79|507.51|501.71|599
1654353300000|2022-06-04 14:35:00|510.29|504.49|508.22|502.42|511.26|505.46|508.19|502.39|421
1654353600000|2022-06-04 14:40:00|508.24|502.44|509.27|503.47|509.34|503.54|505.62|499.82|494
1654353900000|2022-06-04 14:45:00|509.26|503.46|509.12|503.32|510.28|504.48|509|503.2|505
1654354200000|2022-06-04 14:50:00|509.1|503.3|510.18|504.38|511.16|505.36|509.05|503.25|520
1654354500000|2022-06-04 14:55:00|510.19|504.39|510.12|504.32|510.21|504.41|509.1|503.3|322
1654354800000|2022-06-04 15:00:00|510.14|504.34|509.23|503.43|511.39|505.59|508.44|502.64|460
1654355100000|2022-06-04 15:05:00|509.21|503.41|510.21|504.41|510.22|504.42|508.8|503|447
1654355400000|2022-06-04 15:10:00|510.22|504.42|510.43|504.63|510.71|504.91|510.11|504.31|538
1654355700000|2022-06-04 15:15:00|510.44|504.64|509.94|504.14|510.53|504.73|509.8|504|399
1654356000000|2022-06-04 15:20:00|509.96|504.16|509.68|503.88|509.97|504.17|508.99|503.19|465
1654356300000|2022-06-04 15:25:00|509.69|503.89|511.59|505.79|512.31|506.51|509.65|503.85|625
1654356600000|2022-06-04 15:30:00|511.57|505.77|510.08|504.28|512.09|506.29|510.08|504.28|480
1654356900000|2022-06-04 15:35:00|510.09|504.29|510.1|504.3|510.32|504.52|509.93|504.13|298
1654357200000|2022-06-04 15:40:00|510.08|504.28|509.31|503.51|510.17|504.37|509.31|503.51|394
1654357500000|2022-06-04 15:45:00|509.33|503.53|508.68|502.88|509.7|503.9|508.63|502.83|233
1654357800000|2022-06-04 15:50:00|508.67|502.87|509.84|504.04|509.91|504.11|508.67|502.87|321
1654358100000|2022-06-04 15:55:00|509.83|504.03|510.35|504.55|510.48|504.68|509.79|503.99|337
1654358400000|2022-06-04 16:00:00|510.32|504.52|510.62|504.82|510.62|504.82|508.88|503.08|458
1654358700000|2022-06-04 16:05:00|510.63|504.83|511.19|505.39|511.81|506.01|510.3|504.5|411
1654359000000|2022-06-04 16:10:00|511.17|505.37|510.96|505.16|511.22|505.42|510.61|504.81|426
1654359300000|2022-06-04 16:15:00|510.95|505.15|510.08|504.28|511.32|505.52|510.06|504.26|371
1654359600000|2022-06-04 16:20:00|510.09|504.29|509.61|503.81|510.17|504.37|508.63|502.83|419
1654359900000|2022-06-04 16:25:00|509.59|503.79|509.49|503.69|510.08|504.28|509.34|503.54|313
1654360200000|2022-06-04 16:30:00|509.47|503.67|508.84|503.04|509.47|503.67|508.64|502.84|266
1654360500000|2022-06-04 16:35:00|508.83|503.03|509.73|503.93|509.87|504.07|508.69|502.89|435
1654360800000|2022-06-04 16:40:00|509.74|503.94|509.76|503.96|510.2|504.4|509.71|503.91|299
1654361100000|2022-06-04 16:45:00|509.75|503.95|508.39|502.59|509.94|504.14|508.35|502.55|258
1654361400000|2022-06-04 16:50:00|508.4|502.6|508.76|502.96|509|503.2|508.24|502.44|446
1654361700000|2022-06-04 16:55:00|508.77|502.97|508.89|503.09|509.02|503.22|508.65|502.85|378
1654362000000|2022-06-04 17:00:00|508.86|503.06|508.29|502.49|508.99|503.19|508.27|502.47|418
1654362300000|2022-06-04 17:05:00|508.32|502.52|507.71|501.91|508.33|502.53|507.25|501.45|359
1654362600000|2022-06-04 17:10:00|507.75|501.95|507.67|501.87|508.12|502.32|507.38|501.58|280
1654362900000|2022-06-04 17:15:00|507.68|501.88|508.12|502.32|508.18|502.38|506.91|501.11|424
1654363200000|2022-06-04 17:20:00|508.09|502.29|507.95|502.15|508.25|502.45|507.68|501.88|240
1654363500000|2022-06-04 17:25:00|507.94|502.14|507.9|502.1|508.12|502.32|507.77|501.97|236
1654363800000|2022-06-04 17:30:00|507.91|502.11|509.24|503.44|509.24|503.44|506.98|501.18|373
1654364100000|2022-06-04 17:35:00|509.25|503.45|510.34|504.54|510.49|504.69|509.25|503.45|288
1654364400000|2022-06-04 17:40:00|510.35|504.55|510.33|504.53|510.4|504.6|510.02|504.22|304
1654364700000|2022-06-04 17:45:00|510.26|504.46|510.52|504.72|510.53|504.73|510.1|504.3|207
1654365000000|2022-06-04 17:50:00|510.51|504.71|512|506.2|512.13|506.33|510.35|504.55|248
1654365300000|2022-06-04 17:55:00|511.98|506.18|512.04|506.24|512.2|506.4|511.98|506.18|48
1654365600000|2022-06-04 18:00:00|511.2|505.4|513.18|507.38|513.37|507.57|511.13|505.33|486
1654365900000|2022-06-04 18:05:00|513.28|507.48|512.89|507.09|513.28|507.48|512.29|506.49|403
1654366200000|2022-06-04 18:10:00|512.88|507.08|512.26|506.46|512.98|507.18|512.24|506.44|359
1654366500000|2022-06-04 18:15:00|512.29|506.49|512.4|506.6|513.03|507.23|512.26|506.46|427
1654366800000|2022-06-04 18:20:00|512.39|506.59|512.04|506.24|512.43|506.63|511.99|506.19|272
1654367100000|2022-06-04 18:25:00|512.03|506.23|512.25|506.45|512.92|507.12|511.81|506.01|341
1654367400000|2022-06-04 18:30:00|512.28|506.48|513.02|507.22|513.04|507.24|511.85|506.05|343
1654367700000|2022-06-04 18:35:00|513.01|507.21|513.12|507.32|513.43|507.63|512.91|507.11|431
1654368000000|2022-06-04 18:40:00|513.27|507.47|512.99|507.19|513.41|507.61|512.89|507.09|326
1654368300000|2022-06-04 18:45:00|513.01|507.21|512.37|506.57|513.21|507.41|512.23|506.43|398
1654368600000|2022-06-04 18:50:00|512.38|506.58|512.04|506.24|512.9|507.1|511.94|506.14|417
1654368900000|2022-06-04 18:55:00|512.03|506.23|512.22|506.42|512.48|506.68|511.96|506.16|258
1654369200000|2022-06-04 19:00:00|512.23|506.43|513|507.2|513|507.2|511.87|506.07|431
1654369500000|2022-06-04 19:05:00|512.98|507.18|512.35|506.55|513.06|507.26|512.04|506.24|476
1654369800000|2022-06-04 19:10:00|512.32|506.52|511.95|506.15|512.36|506.56|511.15|505.35|532
1654370100000|2022-06-04 19:15:00|511.89|506.09|510.16|504.36|511.93|506.13|509.53|503.73|485
1654370400000|2022-06-04 19:20:00|510.15|504.35|509.72|503.92|510.26|504.46|509.63|503.83|366
1654370700000|2022-06-04 19:25:00|509.71|503.91|509.85|504.05|510.26|504.46|509.54|503.74|235
1654371000000|2022-06-04 19:30:00|509.86|504.06|510.87|505.07|510.92|505.12|509.69|503.89|330
1654371300000|2022-06-04 19:35:00|510.86|505.06|509.92|504.12|511.06|505.26|509.92|504.12|170
1654371600000|2022-06-04 19:40:00|509.94|504.14|510.1|504.3|510.2|504.4|509.64|503.84|304
1654371900000|2022-06-04 19:45:00|510.11|504.31|510.09|504.29|510.47|504.67|509.71|503.91|366
1654372200000|2022-06-04 19:50:00|510.1|504.3|510.33|504.53|510.8|505|509.99|504.19|360
1654372500000|2022-06-04 19:55:00|510.35|504.55|510.97|505.17|511.03|505.23|510.21|504.41|295
1654372800000|2022-06-04 20:00:00|510.96|505.16|513.43|507.63|513.44|507.64|510.32|504.52|321
1654373100000|2022-06-04 20:05:00|513.42|507.62|514.14|508.34|514.43|508.63|513.36|507.56|359
1654373400000|2022-06-04 20:10:00|514.13|508.33|511.79|505.99|514.4|508.6|511.62|505.82|464
1654373700000|2022-06-04 20:15:00|511.81|506.01|513.57|507.77|514.1|508.3|511.8|506|417
1654374000000|2022-06-04 20:20:00|513.58|507.78|514.18|508.38|514.36|508.56|513.56|507.76|452
1654374300000|2022-06-04 20:25:00|514.19|508.39|513.47|507.67|514.28|508.48|513.43|507.63|398
1654374600000|2022-06-04 20:30:00|513.48|507.68|514.32|508.52|514.32|508.52|513.11|507.31|461
1654374900000|2022-06-04 20:35:00|514.28|508.48|514.15|508.35|514.5|508.7|514|508.2|398
1654375200000|2022-06-04 20:40:00|514.12|508.32|514.13|508.33|514.14|508.34|513.88|508.08|328
1654375500000|2022-06-04 20:45:00|514.15|508.35|513.98|508.18|514.8|509|513.71|507.91|317
1654375800000|2022-06-04 20:50:00|513.96|508.16|514.17|508.37|514.21|508.41|513.16|507.36|437
1654376100000|2022-06-04 20:55:00|514.19|508.39|514.03|508.23|514.21|508.41|513.49|507.69|469
1654376400000|2022-06-04 21:00:00|514.02|508.22|515.39|509.59|515.54|509.74|514.02|508.22|550
1654376700000|2022-06-04 21:05:00|515.3|509.5|515.5|509.7|515.69|509.89|515.24|509.44|424
1654377000000|2022-06-04 21:10:00|515.51|509.71|515.08|509.28|515.58|509.78|515.02|509.22|192
1654377300000|2022-06-04 21:15:00|515.09|509.29|513.94|508.14|515.14|509.34|513.9|508.1|291
1654377600000|2022-06-04 21:20:00|513.88|508.08|516.1|510.3|516.13|510.33|513.82|508.02|458
1654377900000|2022-06-04 21:25:00|516.08|510.28|515.39|509.59|516.37|510.57|515.34|509.54|335
1654378200000|2022-06-04 21:30:00|515.4|509.6|514.81|509.01|515.41|509.61|514.74|508.94|292
1654378500000|2022-06-04 21:35:00|514.83|509.03|514.32|508.52|515.01|509.21|514.27|508.47|144
1654378800000|2022-06-04 21:40:00|514.31|508.51|515.33|509.53|515.4|509.6|514.17|508.37|420
1654379100000|2022-06-04 21:45:00|515.34|509.54|515.37|509.57|515.44|509.64|515.07|509.27|286
1654379400000|2022-06-04 21:50:00|515.38|509.58|515.12|509.32|515.51|509.71|515.06|509.26|256
1654379700000|2022-06-04 21:55:00|515.08|509.28|516.11|510.31|516.28|510.48|514.73|508.93|303
1654380000000|2022-06-04 22:00:00|516.13|510.33|516.46|510.66|516.8|511|515.26|509.46|483
1654380300000|2022-06-04 22:05:00|516.47|510.67|519.38|513.58|519.93|514.13|516.27|510.47|514
1654380600000|2022-06-04 22:10:00|519.4|513.6|518.58|512.78|519.89|514.09|518.37|512.57|489
1654380900000|2022-06-04 22:15:00|518.59|512.79|518.62|512.82|519.46|513.66|518.26|512.46|445
1654381200000|2022-06-04 22:20:00|518.63|512.83|517.88|512.08|519.41|513.61|517.7|511.9|303
1654381500000|2022-06-04 22:25:00|517.87|512.07|517.05|511.25|518.2|512.4|516.86|511.06|267
1654381800000|2022-06-04 22:30:00|517.04|511.24|517.08|511.28|518.02|512.22|516.96|511.16|299
1654382100000|2022-06-04 22:35:00|517.15|511.35|515.19|509.39|517.15|511.35|514.93|509.13|376
1654382400000|2022-06-04 22:40:00|515.13|509.33|513.55|507.75|515.21|509.41|513.52|507.72|351
1654382700000|2022-06-04 22:45:00|513.56|507.76|513.97|508.17|514.08|508.28|513.44|507.64|251
1654383000000|2022-06-04 22:50:00|513.98|508.18|514.11|508.31|514.28|508.48|513.94|508.14|197
1654383300000|2022-06-04 22:55:00|514.1|508.3|513.41|507.61|514.35|508.55|513.33|507.53|290
1654383600000|2022-06-04 23:00:00|513.32|507.52|512.44|506.64|514|508.2|512.13|506.33|493
1654383900000|2022-06-04 23:05:00|512.43|506.63|513.16|507.36|513.36|507.56|512.42|506.62|365
1654384200000|2022-06-04 23:10:00|513.13|507.33|513.16|507.36|513.54|507.74|512.96|507.16|423
1654384500000|2022-06-04 23:15:00|513.15|507.35|511.76|505.96|513.21|507.41|511.32|505.52|335
1654384800000|2022-06-04 23:20:00|511.75|505.95|512.18|506.38|512.18|506.38|511.35|505.55|374
1654385100000|2022-06-04 23:25:00|512.17|506.37|512.2|506.4|512.36|506.56|511.92|506.12|349
1654385400000|2022-06-04 23:30:00|512.22|506.42|513.44|507.64|513.72|507.92|512.21|506.41|361
1654385700000|2022-06-04 23:35:00|513.45|507.65|513.3|507.5|513.64|507.84|513.27|507.47|260
1654386000000|2022-06-04 23:40:00|513.31|507.51|513.17|507.37|513.7|507.9|512.29|506.49|384
1654386300000|2022-06-04 23:45:00|513.15|507.35|514.76|508.96|514.76|508.96|512.47|506.67|333
1654386600000|2022-06-04 23:50:00|514.77|508.97|514.48|508.68|515.34|509.54|514.42|508.62|346
1654386900000|2022-06-04 23:55:00|514.46|508.66|515.44|509.64|515.49|509.69|514.46|508.66|371
1654387200000|2022-06-05 00:00:00|515.43|509.63|515.23|509.43|516.56|510.76|515.21|509.41|436
1654387500000|2022-06-05 00:05:00|515.25|509.45|513.71|507.91|515.4|509.6|513.56|507.76|302
1654387800000|2022-06-05 00:10:00|513.68|507.88|515.8|510|515.8|510|513.43|507.63|425
1654388100000|2022-06-05 00:15:00|515.78|509.98|516.06|510.26|516.45|510.65|515.78|509.98|317
1654388400000|2022-06-05 00:20:00|516.07|510.27|517.2|511.4|517.46|511.66|515.82|510.02|440
1654388700000|2022-06-05 00:25:00|517.19|511.39|515.79|509.99|517.47|511.67|515.79|509.99|307
1654389000000|2022-06-05 00:30:00|515.81|510.01|515.9|510.1|516.07|510.27|514.79|508.99|386
1654389300000|2022-06-05 00:35:00|515.91|510.11|515.43|509.63|516.92|511.12|515.34|509.54|327
1654389600000|2022-06-05 00:40:00|515.45|509.65|511.97|506.17|515.45|509.65|511.81|506.01|451
1654389900000|2022-06-05 00:45:00|511.98|506.18|512.98|507.18|512.98|507.18|511.94|506.14|357
1654390200000|2022-06-05 00:50:00|512.97|507.17|512.27|506.47|513.05|507.25|512.02|506.22|161
1654390500000|2022-06-05 00:55:00|512.29|506.49|511.81|506.01|512.29|506.49|511.47|505.67|394
1654390800000|2022-06-05 01:00:00|511.79|505.99|509.98|504.18|511.87|506.07|509.91|504.11|404
1654391100000|2022-06-05 01:05:00|509.97|504.17|509.89|504.09|511.24|505.44|509.58|503.78|470
1654391400000|2022-06-05 01:10:00|509.9|504.1|510.24|504.44|510.42|504.62|509.51|503.71|443
1654391700000|2022-06-05 01:15:00|510.23|504.43|508.91|503.11|510.23|504.43|508.38|502.58|583
1654392000000|2022-06-05 01:20:00|508.75|502.95|510.1|504.3|510.12|504.32|508.75|502.95|375
1654392300000|2022-06-05 01:25:00|510.11|504.31|510.29|504.49|510.4|504.6|510.1|504.3|293
1654392600000|2022-06-05 01:30:00|510.3|504.5|510.06|504.26|510.9|505.1|509.9|504.1|370
1654392900000|2022-06-05 01:35:00|510.05|504.25|509.03|503.23|510.11|504.31|508.31|502.51|501
1654393200000|2022-06-05 01:40:00|509.05|503.25|509.13|503.33|509.4|503.6|508.67|502.87|380
1654393500000|2022-06-05 01:45:00|509.14|503.34|508.15|502.35|509.17|503.37|508.06|502.26|292
1654393800000|2022-06-05 01:50:00|508.13|502.33|508.91|503.11|509.2|503.4|508.05|502.25|275
1654394100000|2022-06-05 01:55:00|508.89|503.09|506.65|500.85|509.02|503.22|506.32|500.52|425
1654394400000|2022-06-05 02:00:00|506.64|500.84|507.92|502.12|507.98|502.18|506.02|500.22|405
1654394700000|2022-06-05 02:05:00|507.87|502.07|508.83|503.03|508.85|503.05|507.87|502.07|352
1654395000000|2022-06-05 02:10:00|508.79|502.99|508.89|503.09|509.31|503.51|508.61|502.81|404
1654395300000|2022-06-05 02:15:00|508.88|503.08|508.95|503.15|509.19|503.39|508.51|502.71|306
1654395600000|2022-06-05 02:20:00|508.97|503.17|509.1|503.3|509.18|503.38|508.63|502.83|326
1654395900000|2022-06-05 02:25:00|509.12|503.32|509.36|503.56|509.82|504.02|509.05|503.25|260
1654396200000|2022-06-05 02:30:00|509.34|503.54|509.18|503.38|509.38|503.58|508.98|503.18|321
1654396500000|2022-06-05 02:35:00|509.19|503.39|508.21|502.41|509.2|503.4|508.13|502.33|260
1654396800000|2022-06-05 02:40:00|508.19|502.39|508.42|502.62|508.73|502.93|507.77|501.97|291
1654397100000|2022-06-05 02:45:00|508.41|502.61|510.14|504.34|510.14|504.34|508.35|502.55|399
1654397400000|2022-06-05 02:50:00|510.15|504.35|510.23|504.43|510.41|504.61|509.57|503.77|300
1654397700000|2022-06-05 02:55:00|510.21|504.41|510|504.2|510.39|504.59|509.9|504.1|201
1654398000000|2022-06-05 03:00:00|510.01|504.21|509.17|503.37|510.2|504.4|508.98|503.18|304
1654398300000|2022-06-05 03:05:00|509.21|503.41|509.87|504.07|510.02|504.22|509.06|503.26|265
1654398600000|2022-06-05 03:10:00|509.88|504.08|509.76|503.96|510.18|504.38|509.22|503.42|297
1654398900000|2022-06-05 03:15:00|509.79|503.99|509.55|503.75|509.94|504.14|509.4|503.6|318
1654399200000|2022-06-05 03:20:00|509.53|503.73|510.28|504.48|510.88|505.08|509.53|503.73|300
1654399500000|2022-06-05 03:25:00|510.31|504.51|509.35|503.55|510.67|504.87|509.34|503.54|309
1654399800000|2022-06-05 03:30:00|509.34|503.54|509.43|503.63|509.98|504.18|509.32|503.52|374
1654400100000|2022-06-05 03:35:00|509.46|503.66|508.9|503.1|509.49|503.69|508.33|502.53|362
1654400400000|2022-06-05 03:40:00|508.92|503.12|508.67|502.87|509.44|503.64|507.63|501.83|364
1654400700000|2022-06-05 03:45:00|508.66|502.86|508.21|502.41|508.67|502.87|507.96|502.16|415
1654401000000|2022-06-05 03:50:00|508.17|502.37|508.13|502.33|508.17|502.37|507.77|501.97|302
1654401300000|2022-06-05 03:55:00|508.14|502.34|508.21|502.41|508.26|502.46|507.94|502.14|349
1654401600000|2022-06-05 04:00:00|508.2|502.4|508.04|502.24|508.22|502.42|507.65|501.85|356
1654401900000|2022-06-05 04:05:00|508.05|502.25|506.79|500.99|508.76|502.96|506.79|500.99|415
1654402200000|2022-06-05 04:10:00|506.75|500.95|506.9|501.1|506.94|501.14|505.75|499.95|403
1654402500000|2022-06-05 04:15:00|506.89|501.09|507.14|501.34|507.59|501.79|506.72|500.92|358
1654402800000|2022-06-05 04:20:00|507.09|501.29|506.69|500.89|507.59|501.79|506.6|500.8|313
1654403100000|2022-06-05 04:25:00|506.6|500.8|507.81|502.01|508.56|502.76|506.58|500.78|296
1654403400000|2022-06-05 04:30:00|507.77|501.97|507.07|501.27|507.79|501.99|506.66|500.86|349
1654403700000|2022-06-05 04:35:00|507.08|501.28|508.22|502.42|508.64|502.84|507.03|501.23|232
1654404000000|2022-06-05 04:40:00|508.2|502.4|508.19|502.39|508.59|502.79|508.09|502.29|214
1654404300000|2022-06-05 04:45:00|508.18|502.38|508.68|502.88|508.79|502.99|507.8|502|249
1654404600000|2022-06-05 04:50:00|508.67|502.87|507.95|502.15|508.9|503.1|507.91|502.11|230
1654404900000|2022-06-05 04:55:00|507.94|502.14|507.97|502.17|508.06|502.26|507.66|501.86|217
1654405200000|2022-06-05 05:00:00|507.92|502.12|509.06|503.26|509.07|503.27|507.85|502.05|142
1654405500000|2022-06-05 05:05:00|509.07|503.27|508.82|503.02|509.16|503.36|507.76|501.96|307
1654405800000|2022-06-05 05:10:00|508.9|503.1|508.34|502.54|509.26|503.46|508.23|502.43|313
1654406100000|2022-06-05 05:15:00|508.35|502.55|508.73|502.93|509.04|503.24|508.23|502.43|281
1654406400000|2022-06-05 05:20:00|508.79|502.99|509.33|503.53|509.34|503.54|508.38|502.58|338
1654406700000|2022-06-05 05:25:00|509.32|503.52|509.94|504.14|510.33|504.53|509.06|503.26|332
1654407000000|2022-06-05 05:30:00|509.95|504.15|508.93|503.13|510.06|504.26|508.51|502.71|429
1654407300000|2022-06-05 05:35:00|509.01|503.21|508.44|502.64|509.28|503.48|508.34|502.54|298
1654407600000|2022-06-05 05:40:00|508.43|502.63|508.87|503.07|509.24|503.44|508.2|502.4|347
1654407900000|2022-06-05 05:45:00|508.86|503.06|510.23|504.43|510.93|505.13|508.86|503.06|391
1654408200000|2022-06-05 05:50:00|510.11|504.31|509.67|503.87|510.47|504.67|509.56|503.76|299
1654408500000|2022-06-05 05:55:00|509.68|503.88|509.37|503.57|509.87|504.07|509.21|503.41|188
1654408800000|2022-06-05 06:00:00|509.38|503.58|507.76|501.96|509.38|503.58|507.11|501.31|373
1654409100000|2022-06-05 06:05:00|507.75|501.95|508.4|502.6|508.82|503.02|507.69|501.89|298
1654409400000|2022-06-05 06:10:00|508.41|502.61|508.19|502.39|508.47|502.67|507.91|502.11|220
1654409700000|2022-06-05 06:15:00|508.17|502.37|507.78|501.98|508.33|502.53|507.69|501.89|229
1654410000000|2022-06-05 06:20:00|507.75|501.95|505.79|499.99|507.91|502.11|505.77|499.97|424
1654410300000|2022-06-05 06:25:00|505.85|500.05|506|500.2|506.73|500.93|505.38|499.58|405
1654410600000|2022-06-05 06:30:00|505.91|500.11|506.9|501.1|506.94|501.14|505.35|499.55|297
1654410900000|2022-06-05 06:35:00|506.91|501.11|508.46|502.66|508.75|502.95|506.91|501.11|280
1654411200000|2022-06-05 06:40:00|508.49|502.69|508.17|502.37|508.63|502.83|508.16|502.36|258
1654411500000|2022-06-05 06:45:00|508.16|502.36|507.32|501.52|508.22|502.42|507.27|501.47|275
1654411800000|2022-06-05 06:50:00|507.31|501.51|506.7|500.9|507.38|501.58|506.52|500.72|467
1654412100000|2022-06-05 06:55:00|506.69|500.89|506.29|500.49|506.69|500.89|505.89|500.09|315
1654412400000|2022-06-05 07:00:00|506.27|500.47|504.9|499.1|506.29|500.49|504.44|498.64|416
1654412700000|2022-06-05 07:05:00|504.91|499.11|507.07|501.27|507.34|501.54|504.85|499.05|334
1654413000000|2022-06-05 07:10:00|507.06|501.26|507.36|501.56|507.83|502.03|506.47|500.67|412
1654413300000|2022-06-05 07:15:00|507.35|501.55|505.61|499.81|507.37|501.57|505.57|499.77|363
1654413600000|2022-06-05 07:20:00|505.62|499.82|507.14|501.34|507.14|501.34|505.45|499.65|332
1654413900000|2022-06-05 07:25:00|507.15|501.35|508.68|502.88|508.8|503|507.15|501.35|380
1654414200000|2022-06-05 07:30:00|508.7|502.9|508.8|503|509.82|504.02|508.12|502.32|363
1654414500000|2022-06-05 07:35:00|508.79|502.99|507.66|501.86|508.89|503.09|507.42|501.62|205
1654414800000|2022-06-05 07:40:00|507.65|501.85|507.73|501.93|507.74|501.94|506.88|501.08|228
1654415100000|2022-06-05 07:45:00|507.69|501.89|507.45|501.65|508.22|502.42|507.19|501.39|413
1654415400000|2022-06-05 07:50:00|507.43|501.63|506.35|500.55|507.47|501.67|506.35|500.55|446
1654415700000|2022-06-05 07:55:00|506.36|500.56|503.96|498.16|506.36|500.56|503.95|498.15|473
1654416000000|2022-06-05 08:00:00|503.95|498.15|505.15|499.35|505.68|499.88|503.91|498.11|269
1654416300000|2022-06-05 08:05:00|505.16|499.36|506.19|500.39|506.39|500.59|505.09|499.29|359
1654416600000|2022-06-05 08:10:00|506.2|500.4|506.78|500.98|507|501.2|506.18|500.38|466
1654416900000|2022-06-05 08:15:00|506.79|500.99|507.85|502.05|508.22|502.42|505.6|499.8|469
1654417200000|2022-06-05 08:20:00|507.84|502.04|507.77|501.97|508.57|502.77|507.47|501.67|340
1654417500000|2022-06-05 08:25:00|507.78|501.98|506.95|501.15|508.17|502.37|506.91|501.11|333
1654417800000|2022-06-05 08:30:00|506.96|501.16|507.29|501.49|507.9|502.1|506.96|501.16|402
1654418100000|2022-06-05 08:35:00|507.3|501.5|508.21|502.41|508.67|502.87|507.29|501.49|293
1654418400000|2022-06-05 08:40:00|508.2|502.4|508.12|502.32|508.24|502.44|507.68|501.88|351
1654418700000|2022-06-05 08:45:00|508.11|502.31|507.35|501.55|508.73|502.93|507.29|501.49|347
1654419000000|2022-06-05 08:50:00|507.36|501.56|507.19|501.39|507.41|501.61|506.27|500.47|318
1654419300000|2022-06-05 08:55:00|507.23|501.43|506.56|500.76|507.38|501.58|506.49|500.69|391
1654419600000|2022-06-05 09:00:00|506.52|500.72|505.38|499.58|506.52|500.72|505.35|499.55|456
1654419900000|2022-06-05 09:05:00|505.37|499.57|504.23|498.43|505.37|499.57|504.21|498.41|400
1654420200000|2022-06-05 09:10:00|504.24|498.44|503.03|497.23|504.25|498.45|502.41|496.61|488
1654420500000|2022-06-05 09:15:00|503.04|497.24|503.69|497.89|503.79|497.99|502.54|496.74|364
1654420800000|2022-06-05 09:20:00|503.68|497.88|502.84|497.04|503.81|498.01|502.76|496.96|342
1654421100000|2022-06-05 09:25:00|502.87|497.07|503.97|498.17|504.2|498.4|502.76|496.96|416
1654421400000|2022-06-05 09:30:00|503.98|498.18|502.39|496.59|503.98|498.18|502.34|496.54|364
1654421700000|2022-06-05 09:35:00|502.38|496.58|499.8|494|502.39|496.59|499.33|493.53|461
1654422000000|2022-06-05 09:40:00|499.83|494.03|502.18|496.38|502.82|497.02|499.69|493.89|508
1654422300000|2022-06-05 09:45:00|502.15|496.35|501.08|495.28|502.64|496.84|500.27|494.47|464
1654422600000|2022-06-05 09:50:00|501.09|495.29|501.23|495.43|501.3|495.5|500.87|495.07|339
1654422900000|2022-06-05 09:55:00|501.12|495.32|501.25|495.45|501.27|495.47|500.45|494.65|403
1654423200000|2022-06-05 10:00:00|501.26|495.46|501.04|495.24|501.38|495.58|500.5|494.7|377
1654423500000|2022-06-05 10:05:00|501|495.2|500.02|494.22|501.78|495.98|500.02|494.22|563
1654423800000|2022-06-05 10:10:00|500.01|494.21|501.07|495.27|501.15|495.35|499.8|494|543
1654424100000|2022-06-05 10:15:00|501.06|495.26|502.88|497.08|503.08|497.28|501.02|495.22|441
1654424400000|2022-06-05 10:20:00|502.89|497.09|502.34|496.54|502.91|497.11|502.3|496.5|400
1654424700000|2022-06-05 10:25:00|502.33|496.53|501.9|496.1|502.42|496.62|501.9|496.1|343
1654425000000|2022-06-05 10:30:00|501.91|496.11|501.32|495.52|502.03|496.23|501.22|495.42|462
1654425300000|2022-06-05 10:35:00|501.31|495.51|501.78|495.98|501.79|495.99|501.13|495.33|320
1654425600000|2022-06-05 10:40:00|501.77|495.97|501.16|495.36|501.77|495.97|500.95|495.15|280
1654425900000|2022-06-05 10:45:00|501.07|495.27|501.91|496.11|502.04|496.24|500.79|494.99|466
1654426200000|2022-06-05 10:50:00|501.89|496.09|500.81|495.01|501.94|496.14|500.68|494.88|458
1654426500000|2022-06-05 10:55:00|500.8|495|500.31|494.51|500.94|495.14|500.26|494.46|581
1654426800000|2022-06-05 11:00:00|500.33|494.53|500.08|494.28|500.33|494.53|499.92|494.12|415
1654427100000|2022-06-05 11:05:00|500.06|494.26|497.8|492|500.16|494.36|497.78|491.98|467
1654427400000|2022-06-05 11:10:00|497.81|492.01|495.24|489.44|497.92|492.12|494.63|488.83|431
1654427700000|2022-06-05 11:15:00|495.22|489.42|497.17|491.37|497.18|491.38|495.15|489.35|394
1654428000000|2022-06-05 11:20:00|497.16|491.36|498.05|492.25|498.05|492.25|497.07|491.27|344
1654428300000|2022-06-05 11:25:00|498.03|492.23|499.8|494|499.84|494.04|498.02|492.22|308
1654428600000|2022-06-05 11:30:00|499.84|494.04|500.45|494.65|500.96|495.16|499.8|494|377
1654428900000|2022-06-05 11:35:00|500.5|494.7|499.93|494.13|500.5|494.7|499.9|494.1|336
1654429200000|2022-06-05 11:40:00|499.91|494.11|500.32|494.52|500.38|494.58|499.83|494.03|215
1654429500000|2022-06-05 11:45:00|500.33|494.53|499.91|494.11|500.44|494.64|499.91|494.11|131
1654429800000|2022-06-05 11:50:00|499.94|494.14|499.94|494.14|500.32|494.52|499.84|494.04|313
1654430100000|2022-06-05 11:55:00|500.02|494.22|500.34|494.54|501.12|495.32|499.95|494.15|226
1654430400000|2022-06-05 12:00:00|500.35|494.55|502.32|496.52|502.38|496.58|499.97|494.17|410
1654430700000|2022-06-05 12:05:00|502.36|496.56|501.59|495.79|502.45|496.65|501.32|495.52|277
1654431000000|2022-06-05 12:10:00|501.6|495.8|500.81|495.01|501.6|495.8|500.41|494.61|285
1654431300000|2022-06-05 12:15:00|500.82|495.02|498.89|493.09|500.82|495.02|498.86|493.06|365
1654431600000|2022-06-05 12:20:00|498.9|493.1|499.21|493.41|499.51|493.71|498.89|493.09|170
1654431900000|2022-06-05 12:25:00|499.19|493.39|501.63|495.83|502.35|496.55|499.17|493.37|342
1654432200000|2022-06-05 12:30:00|501.62|495.82|501.19|495.39|502.22|496.42|500.96|495.16|361
1654432500000|2022-06-05 12:35:00|501.22|495.42|500.04|494.24|501.26|495.46|499.95|494.15|335
1654432800000|2022-06-05 12:40:00|500.03|494.23|499.43|493.63|500.33|494.53|499.38|493.58|313
1654433100000|2022-06-05 12:45:00|499.42|493.62|499.3|493.5|499.44|493.64|499.17|493.37|268
1654433400000|2022-06-05 12:50:00|499.4|493.6|500.39|494.59|500.39|494.59|499.4|493.6|292
1654433700000|2022-06-05 12:55:00|500.38|494.58|500.29|494.49|500.46|494.66|500.23|494.43|278
1654434000000|2022-06-05 13:00:00|500.28|494.48|501.66|495.86|501.94|496.14|500.25|494.45|406
1654434300000|2022-06-05 13:05:00|501.65|495.85|501.51|495.71|501.94|496.14|501.4|495.6|337
1654434600000|2022-06-05 13:10:00|501.49|495.69|501.09|495.29|501.5|495.7|501.05|495.25|192
1654434900000|2022-06-05 13:15:00|501|495.2|501.23|495.43|501.27|495.47|500.43|494.63|296
1654435200000|2022-06-05 13:20:00|501.29|495.49|500.2|494.4|501.29|495.49|500.19|494.39|324
1654435500000|2022-06-05 13:25:00|500.19|494.39|499.75|493.95|500.3|494.5|499.75|493.95|195
1654435800000|2022-06-05 13:30:00|499.76|493.96|498.81|493.01|499.76|493.96|497.73|491.93|303
1654436100000|2022-06-05 13:35:00|498.79|492.99|499.13|493.33|499.18|493.38|498.23|492.43|318
1654436400000|2022-06-05 13:40:00|499.14|493.34|499.14|493.34|500.19|494.39|499.07|493.27|325
1654436700000|2022-06-05 13:45:00|499.16|493.36|500.09|494.29|500.79|494.99|499.14|493.34|331
1654437000000|2022-06-05 13:50:00|500.1|494.3|497.01|491.21|500.16|494.36|496.93|491.13|392
1654437300000|2022-06-05 13:55:00|496.95|491.15|497.41|491.61|497.82|492.02|496.23|490.43|432
1654437600000|2022-06-05 14:00:00|497.4|491.6|497.14|491.34|497.5|491.7|495.93|490.13|534
1654437900000|2022-06-05 14:05:00|497.13|491.33|498.13|492.33|498.15|492.35|497.01|491.21|517
1654438200000|2022-06-05 14:10:00|498.18|492.38|497.9|492.1|498.23|492.43|497.25|491.45|281
1654438500000|2022-06-05 14:15:00|497.91|492.11|500.16|494.36|500.2|494.4|497.37|491.57|524
1654438800000|2022-06-05 14:20:00|500.12|494.32|502.27|496.47|502.48|496.68|500.12|494.32|433
1654439100000|2022-06-05 14:25:00|502.25|496.45|501.85|496.05|502.31|496.51|501.36|495.56|469
1654439400000|2022-06-05 14:30:00|501.87|496.07|501.6|495.8|503.02|497.22|501.6|495.8|358
1654439700000|2022-06-05 14:35:00|501.52|495.72|502.31|496.51|502.46|496.66|501.31|495.51|330
1654440000000|2022-06-05 14:40:00|502.32|496.52|502.24|496.44|502.58|496.78|502.1|496.3|373
1654440300000|2022-06-05 14:45:00|502.2|496.4|502.27|496.47|502.43|496.63|502.08|496.28|325
1654440600000|2022-06-05 14:50:00|502.26|496.46|503.13|497.33|503.3|497.5|501.98|496.18|327
1654440900000|2022-06-05 14:55:00|503.12|497.32|502.46|496.66|503.33|497.53|502.29|496.49|341
1654441200000|2022-06-05 15:00:00|502.45|496.65|502.13|496.33|502.98|497.18|501.61|495.81|492
1654441500000|2022-06-05 15:05:00|502.14|496.34|502.36|496.56|502.44|496.64|502|496.2|266
1654441800000|2022-06-05 15:10:00|502.32|496.52|502.35|496.55|503.36|497.56|502.07|496.27|380
1654442100000|2022-06-05 15:15:00|502.36|496.56|502.26|496.46|502.44|496.64|501.48|495.68|389
1654442400000|2022-06-05 15:20:00|502.27|496.47|503.96|498.16|504.43|498.63|502.25|496.45|452
1654442700000|2022-06-05 15:25:00|503.97|498.17|503.32|497.52|504.12|498.32|503.25|497.45|423
1654443000000|2022-06-05 15:30:00|503.33|497.53|503.78|497.98|504.05|498.25|502.58|496.78|469
1654443300000|2022-06-05 15:35:00|503.8|498|505.12|499.32|505.12|499.32|503.56|497.76|514
1654443600000|2022-06-05 15:40:00|505.11|499.31|504.93|499.13|505.15|499.35|504.29|498.49|453
1654443900000|2022-06-05 15:45:00|504.92|499.12|505.5|499.7|505.94|500.14|504.23|498.43|418
1654444200000|2022-06-05 15:50:00|505.49|499.69|505.62|499.82|505.95|500.15|505.15|499.35|385
1654444500000|2022-06-05 15:55:00|505.61|499.81|509.15|503.35|509.15|503.35|505.61|499.81|515
1654444800000|2022-06-05 16:00:00|509.13|503.33|508.5|502.7|509.19|503.39|507.44|501.64|558
1654445100000|2022-06-05 16:05:00|508.51|502.71|516.42|510.62|516.86|511.06|508.5|502.7|732
1654445400000|2022-06-05 16:10:00|516.44|510.64|512.75|506.95|517.32|511.52|512.23|506.43|666
1654445700000|2022-06-05 16:15:00|512.76|506.96|510.86|505.06|513.24|507.44|510.18|504.38|593
1654446000000|2022-06-05 16:20:00|510.87|505.07|510.83|505.03|512.23|506.43|510.82|505.02|486
1654446300000|2022-06-05 16:25:00|510.82|505.02|510.28|504.48|511.1|505.3|509.95|504.15|466
1654446600000|2022-06-05 16:30:00|510.27|504.47|508.2|502.4|510.42|504.62|506.33|500.53|624
1654446900000|2022-06-05 16:35:00|508.19|502.39|507.68|501.88|508.75|502.95|507.23|501.43|553
1654447200000|2022-06-05 16:40:00|507.7|501.9|508.77|502.97|508.79|502.99|506.96|501.16|523
1654447500000|2022-06-05 16:45:00|508.76|502.96|507.01|501.21|508.94|503.14|506.99|501.19|478
1654447800000|2022-06-05 16:50:00|506.98|501.18|506.39|500.59|507.87|502.07|506.38|500.58|359
1654448100000|2022-06-05 16:55:00|506.38|500.58|506.4|500.6|507.09|501.29|506.03|500.23|398
1654448400000|2022-06-05 17:00:00|506.41|500.61|508.36|502.56|508.92|503.12|506.13|500.33|501
1654448700000|2022-06-05 17:05:00|508.35|502.55|510.32|504.52|510.42|504.62|508.26|502.46|432
1654449000000|2022-06-05 17:10:00|510.33|504.53|510.42|504.62|510.72|504.92|509.94|504.14|310
1654449300000|2022-06-05 17:15:00|510.44|504.64|511.38|505.58|511.41|505.61|510.07|504.27|355
1654449600000|2022-06-05 17:20:00|511.36|505.56|513.09|507.29|513.29|507.49|511.04|505.24|428
1654449900000|2022-06-05 17:25:00|513.1|507.3|513.97|508.17|514.93|509.13|512.95|507.15|577
1654450200000|2022-06-05 17:30:00|513.96|508.16|513.89|508.09|515.16|509.36|513.36|507.56|564
1654450500000|2022-06-05 17:35:00|513.88|508.08|515.24|509.44|515.54|509.74|513.65|507.85|454
1654450800000|2022-06-05 17:40:00|515.25|509.45|516.87|511.07|516.95|511.15|515.21|509.41|457
1654451100000|2022-06-05 17:45:00|516.88|511.08|515.32|509.52|517.79|511.99|515.16|509.36|480
1654451400000|2022-06-05 17:50:00|515.31|509.51|514.08|508.28|515.36|509.56|514.02|508.22|363
1654451700000|2022-06-05 17:55:00|514.09|508.29|514.32|508.52|514.74|508.94|514.01|508.21|332
1654452000000|2022-06-05 18:00:00|514.35|508.55|515.06|509.26|516.18|510.38|514.35|508.55|343
1654452300000|2022-06-05 18:05:00|515.05|509.25|514.23|508.43|515.06|509.26|514.06|508.26|366
1654452600000|2022-06-05 18:10:00|514.22|508.42|514.38|508.58|514.91|509.11|513.65|507.85|401
1654452900000|2022-06-05 18:15:00|514.37|508.57|514.9|509.1|514.9|509.1|514.12|508.32|340
1654453200000|2022-06-05 18:20:00|514.89|509.09|515.39|509.59|515.39|509.59|514.49|508.69|259
1654453500000|2022-06-05 18:25:00|515.37|509.57|515.57|509.77|515.66|509.86|515.21|509.41|201
1654453800000|2022-06-05 18:30:00|515.58|509.78|515|509.2|515.58|509.78|514.5|508.7|453
1654454100000|2022-06-05 18:35:00|515.01|509.21|515.09|509.29|515.22|509.42|514.66|508.86|319
1654454400000|2022-06-05 18:40:00|515.1|509.3|514.89|509.09|515.1|509.3|514.8|509|155
1654454700000|2022-06-05 18:45:00|514.88|509.08|516.1|510.3|517.32|511.52|514.75|508.95|320
1654455000000|2022-06-05 18:50:00|516.08|510.28|515.69|509.89|516.16|510.36|515.27|509.47|267
1654455300000|2022-06-05 18:55:00|515.7|509.9|516.05|510.25|516.12|510.32|515.57|509.77|355
1654455600000|2022-06-05 19:00:00|516.02|510.22|515.21|509.41|516.75|510.95|515|509.2|421
1654455900000|2022-06-05 19:05:00|515.23|509.43|515.09|509.29|515.23|509.43|514.86|509.06|245
1654456200000|2022-06-05 19:10:00|515.1|509.3|516.24|510.44|516.86|511.06|515.08|509.28|478
1654456500000|2022-06-05 19:15:00|516.23|510.43|516.25|510.45|516.25|510.45|515.94|510.14|305
1654456800000|2022-06-05 19:20:00|516.26|510.46|516.51|510.71|516.67|510.87|515.88|510.08|378
1654457100000|2022-06-05 19:25:00|516.55|510.75|518.48|511.18|518.53|511.61|516.52|510.7|278
1654457400000|2022-06-05 19:30:00|518.49|511.19|518.02|510.72|518.91|511.61|517.98|510.68|316
1654457700000|2022-06-05 19:35:00|518.01|510.71|516.66|509.36|518.06|510.76|516.6|509.3|298
1654458000000|2022-06-05 19:40:00|516.67|509.37|517.85|510.55|517.94|510.64|516.59|509.29|316
1654458300000|2022-06-05 19:45:00|517.86|510.56|520.98|513.68|521.69|514.39|517.77|510.47|378
1654458600000|2022-06-05 19:50:00|520.99|513.69|521.55|514.25|522.41|515.11|520.93|513.63|366
1654458900000|2022-06-05 19:55:00|521.49|514.19|522.8|515.5|522.82|515.52|521.49|514.19|316
1654459200000|2022-06-05 20:00:00|522.79|515.49|522.81|515.51|523.44|516.14|521.3|514|497
1654459500000|2022-06-05 20:05:00|522.82|515.52|525.43|518.13|525.43|518.13|522.51|515.21|383
1654459800000|2022-06-05 20:10:00|525.5|518.2|524.01|516.71|525.83|518.53|523.97|516.67|350
1654460100000|2022-06-05 20:15:00|524.02|516.72|523.62|516.32|524.02|516.72|523.12|515.82|331
1654460400000|2022-06-05 20:20:00|523.57|516.27|523.58|516.28|523.85|516.55|522.86|515.56|260
1654460700000|2022-06-05 20:25:00|523.57|516.27|522.96|515.66|524.51|517.21|522.79|515.49|366
1654461000000|2022-06-05 20:30:00|522.97|515.67|522.79|515.49|523.36|516.06|522.39|515.09|359
1654461300000|2022-06-05 20:35:00|522.8|515.5|522.06|514.76|522.87|515.57|522.04|514.74|285
1654461600000|2022-06-05 20:40:00|522.01|514.71|520.66|513.36|522.07|514.77|520.5|513.2|431
1654461900000|2022-06-05 20:45:00|520.65|513.35|520.36|513.06|520.77|513.47|520.29|512.99|365
1654462200000|2022-06-05 20:50:00|520.37|513.07|519.7|512.4|520.45|513.15|519.59|512.29|255
1654462500000|2022-06-05 20:55:00|519.72|512.42|519.57|512.27|519.73|512.43|519.47|512.17|310
1654462800000|2022-06-05 21:00:00|519.58|512.28|518.32|512.52|520.01|513|518.32|512.12|347
1654463100000|2022-06-05 21:05:00|518.34|512.54|516.24|510.44|518.34|512.54|516.2|510.4|349
1654463400000|2022-06-05 21:10:00|516.27|510.47|516.92|511.12|517.04|511.24|515.81|510.01|364
1654463700000|2022-06-05 21:15:00|516.91|511.11|515.89|510.09|517.04|511.24|515.82|510.02|386
1654464000000|2022-06-05 21:20:00|515.88|510.08|517|511.2|517.11|511.31|515.71|509.91|289
1654464300000|2022-06-05 21:25:00|517.01|511.21|517.18|511.38|517.38|511.58|516.1|510.3|410
1654464600000|2022-06-05 21:30:00|517.19|511.39|516.97|511.17|517.49|511.69|516.88|511.08|391
1654464900000|2022-06-05 21:35:00|516.99|511.19|516.79|510.99|517.1|511.3|516.77|510.97|349
1654465200000|2022-06-05 21:40:00|516.78|510.98|518|512.2|518.14|512.34|516.72|510.92|402
1654465500000|2022-06-05 21:45:00|517.99|512.19|515.84|510.04|518.09|512.29|515.84|510.04|471
1654465800000|2022-06-05 21:50:00|515.7|509.9|515.78|509.98|515.92|510.12|515.62|509.82|247
1654466100000|2022-06-05 21:55:00|515.8|510|517.4|511.6|517.48|511.68|515.76|509.96|402
1654466400000|2022-06-05 22:00:00|517.47|511.67|518.84|513.04|519.06|513.26|516.77|510.97|571
1654466700000|2022-06-05 22:05:00|518.86|513.06|519.77|513.97|520.59|514.79|518.82|513.02|481
1654467000000|2022-06-05 22:10:00|519.75|513.95|518.17|512.37|520.03|514.23|518.14|512.34|565
1654467300000|2022-06-05 22:15:00|518.2|512.4|517.42|511.62|518.31|512.51|517.42|511.62|673
1654467600000|2022-06-05 22:20:00|517.46|511.66|517.77|511.97|518.05|512.25|517.4|511.6|328
1654467900000|2022-06-05 22:25:00|517.76|511.96|515.48|509.68|518.34|512.54|515.34|509.54|413
1654468200000|2022-06-05 22:30:00|515.49|509.69|511.78|505.98|515.91|510.11|511.6|505.8|607
1654468500000|2022-06-05 22:35:00|511.82|506.02|513.09|507.29|513.79|507.99|511.82|506.02|440
1654468800000|2022-06-05 22:40:00|513.16|507.36|513|507.2|513.31|507.51|512.91|507.11|303
1654469100000|2022-06-05 22:45:00|512.97|507.17|515.72|509.92|515.73|509.93|512.95|507.15|557
1654469400000|2022-06-05 22:50:00|515.73|509.93|515.38|509.58|516.09|510.29|515.29|509.49|379
1654469700000|2022-06-05 22:55:00|515.37|509.57|514.91|509.11|515.55|509.75|513.28|507.48|336
1654470000000|2022-06-05 23:00:00|514.92|509.12|515.73|509.93|515.82|510.02|514.85|509.05|451
1654470300000|2022-06-05 23:05:00|515.72|509.92|514.33|508.53|516.04|510.24|512.87|507.07|430
1654470600000|2022-06-05 23:10:00|514.32|508.52|514.52|508.72|515.02|509.22|514|508.2|341
1654470900000|2022-06-05 23:15:00|514.53|508.73|513.15|507.35|514.91|509.11|511.35|505.55|572
1654471200000|2022-06-05 23:20:00|513.17|507.37|513.33|507.53|514.15|508.35|512.13|506.33|434
1654471500000|2022-06-05 23:25:00|513.31|507.51|510.01|504.21|513.46|507.66|509.96|504.16|494
1654471800000|2022-06-05 23:30:00|509.99|504.19|511.05|505.25|511.21|505.41|509.95|504.15|458
1654472100000|2022-06-05 23:35:00|511.07|505.27|510.2|504.4|511.18|505.38|509.32|503.52|381
1654472400000|2022-06-05 23:40:00|510.21|504.41|511.72|505.92|512.2|506.4|509.58|503.78|411
1654472700000|2022-06-05 23:45:00|511.71|505.91|512.22|506.42|512.77|506.97|511.17|505.37|510
1654473000000|2022-06-05 23:50:00|512.59|506.79|512.05|506.25|512.62|506.82|511.61|505.81|409
1654473300000|2022-06-05 23:55:00|512.03|506.23|511.75|505.95|512.76|506.96|511.19|505.39|437
1654473600000|2022-06-06 00:00:00|511.74|505.94|514.01|508.21|514.02|508.22|511.59|505.79|523
1654473900000|2022-06-06 00:05:00|513.92|508.12|515.04|509.24|515.35|509.55|513.92|508.12|422
1654474200000|2022-06-06 00:10:00|515.05|509.25|513.98|508.18|516.35|510.55|513.76|507.96|493
1654474500000|2022-06-06 00:15:00|514.02|508.22|516.8|511|516.82|511.02|513.23|507.43|463
1654474800000|2022-06-06 00:20:00|516.81|511.01|516.91|511.11|517.31|511.51|516.14|510.34|494
1654475100000|2022-06-06 00:25:00|516.96|511.16|515.94|510.14|517.16|511.36|515.86|510.06|441
1654475400000|2022-06-06 00:30:00|515.92|510.12|517.92|512.12|518.57|512.77|515.78|509.98|476
1654475700000|2022-06-06 00:35:00|517.87|512.07|516.09|510.29|517.94|512.14|515.99|510.19|456
1654476000000|2022-06-06 00:40:00|516.08|510.28|516.15|510.35|517.13|511.33|515.91|510.11|574
1654476300000|2022-06-06 00:45:00|516.18|510.38|521.24|515.44|521.76|515.96|515.85|510.05|673
1654476600000|2022-06-06 00:50:00|521.27|515.47|521.75|515.95|522.91|517.11|520.34|514.54|623
1654476900000|2022-06-06 00:55:00|521.69|515.89|522.24|516.44|522.31|516.51|521.09|515.29|469
1654477200000|2022-06-06 01:00:00|522.25|516.45|524.4|518.6|524.43|518.63|522.22|516.42|517
1654477500000|2022-06-06 01:05:00|524.41|518.61|524.14|518.34|525.48|519.68|523.76|517.96|533
1654477800000|2022-06-06 01:10:00|524.15|518.35|525.31|519.51|525.42|519.62|524.07|518.27|447
1654478100000|2022-06-06 01:15:00|525.28|519.48|525.21|519.41|526.72|520.92|524.83|519.03|564
1654478400000|2022-06-06 01:20:00|525.31|519.51|525.86|520.06|526.17|520.37|524.53|518.73|543
1654478700000|2022-06-06 01:25:00|525.85|520.05|527.06|521.26|528.37|522.57|525.83|520.03|664
1654479000000|2022-06-06 01:30:00|527.07|521.27|526.52|520.72|527.36|521.56|525.47|519.67|564
1654479300000|2022-06-06 01:35:00|526.48|520.68|526.64|520.84|527.27|521.47|526.29|520.49|414
1654479600000|2022-06-06 01:40:00|526.63|520.83|525.27|519.47|526.77|520.97|525.2|519.4|449
1654479900000|2022-06-06 01:45:00|525.24|519.44|526.31|520.51|527.04|521.24|524.87|519.07|402
1654480200000|2022-06-06 01:50:00|526.34|520.54|529.11|523.31|529.36|523.56|526.34|520.54|767
1654480500000|2022-06-06 01:55:00|529.15|523.35|529.37|523.57|529.96|524.16|527.45|521.65|610
1654480800000|2022-06-06 02:00:00|529.38|523.58|529.23|523.43|530.38|524.58|528.92|523.12|609
1654481100000|2022-06-06 02:05:00|529.29|523.49|529.26|523.46|529.49|523.69|528.66|522.86|443
1654481400000|2022-06-06 02:10:00|529.25|523.45|529.1|523.3|529.48|523.68|528.88|523.08|402
1654481700000|2022-06-06 02:15:00|529.13|523.33|527.98|522.18|529.19|523.39|527.93|522.13|420
1654482000000|2022-06-06 02:20:00|528|522.2|527.19|521.39|528.14|522.34|527.16|521.36|346
1654482300000|2022-06-06 02:25:00|527.2|521.4|527.24|521.44|528|522.2|526.88|521.08|423
1654482600000|2022-06-06 02:30:00|527.23|521.43|527.26|521.46|528.45|522.65|527|521.2|591
1654482900000|2022-06-06 02:35:00|527.27|521.47|527.85|522.05|527.94|522.14|526.96|521.16|416
1654483200000|2022-06-06 02:40:00|527.8|522|529.3|523.5|529.7|523.9|527.41|521.61|392
1654483500000|2022-06-06 02:45:00|529.29|523.49|529.44|523.64|530.58|524.78|529.07|523.27|351
1654483800000|2022-06-06 02:50:00|529.45|523.65|529.44|523.64|529.68|523.88|529.17|523.37|294
1654484100000|2022-06-06 02:55:00|529.49|523.69|528.79|522.99|529.55|523.75|528.68|522.88|421
1654484400000|2022-06-06 03:00:00|528.8|523|530.1|524.3|530.23|524.43|528.67|522.87|370
1654484700000|2022-06-06 03:05:00|530.17|524.37|530.13|524.33|531.05|525.25|529.07|523.27|522
1654485000000|2022-06-06 03:10:00|530.12|524.32|531.22|525.42|531.49|525.69|529.92|524.12|385
1654485300000|2022-06-06 03:15:00|531.32|525.52|531.22|525.42|531.51|525.71|530.34|524.54|431
1654485600000|2022-06-06 03:20:00|531.23|525.43|529.84|524.04|531.3|525.5|529.75|523.95|482
1654485900000|2022-06-06 03:25:00|529.85|524.05|530|524.2|530.31|524.51|529.53|523.73|294
1654486200000|2022-06-06 03:30:00|530.01|524.21|530.34|524.54|531.16|525.36|529.91|524.11|377
1654486500000|2022-06-06 03:35:00|530.37|524.57|532.24|526.44|532.29|526.49|529.96|524.16|459
1654486800000|2022-06-06 03:40:00|532.27|526.47|532.18|526.38|532.5|526.7|531.54|525.74|455
1654487100000|2022-06-06 03:45:00|532.24|526.44|533.42|527.62|534.09|528.29|531.91|526.11|533
1654487400000|2022-06-06 03:50:00|533.41|527.61|533.92|528.12|534.14|528.34|533.39|527.59|453
1654487700000|2022-06-06 03:55:00|533.93|528.13|534.3|528.5|534.97|529.17|533.92|528.12|420
1654488000000|2022-06-06 04:00:00|534.32|528.52|535.55|529.75|535.99|530.19|533.42|527.62|523
1654488300000|2022-06-06 04:05:00|535.51|529.71|534.99|529.19|535.72|529.92|534.9|529.1|442
1654488600000|2022-06-06 04:10:00|535.07|529.27|534.43|528.63|535.15|529.35|534.18|528.38|380
1654488900000|2022-06-06 04:15:00|534.45|528.65|532.77|526.97|534.5|528.7|532.34|526.54|374
1654489200000|2022-06-06 04:20:00|532.81|527.01|531.99|526.19|533.09|527.29|531.6|525.8|336
1654489500000|2022-06-06 04:25:00|531.98|526.18|532.5|526.7|532.64|526.84|531.78|525.98|360
1654489800000|2022-06-06 04:30:00|532.48|526.68|531.43|525.63|532.63|526.83|531.31|525.51|423
1654490100000|2022-06-06 04:35:00|531.42|525.62|531.4|525.6|531.46|525.66|530.44|524.64|367
1654490400000|2022-06-06 04:40:00|531.35|525.55|530.3|524.5|531.4|525.6|530.05|524.25|386
1654490700000|2022-06-06 04:45:00|530.29|524.49|531.15|525.35|531.33|525.53|529.52|523.72|344
1654491000000|2022-06-06 04:50:00|531.23|525.43|531.95|526.15|532.14|526.34|531.12|525.32|355
1654491300000|2022-06-06 04:55:00|531.98|526.18|531.41|525.61|532.2|526.4|531.39|525.59|307
1654491600000|2022-06-06 05:00:00|531.4|525.6|533.33|527.53|533.38|527.58|531.02|525.22|358
1654491900000|2022-06-06 05:05:00|533.36|527.56|534.85|529.05|535.1|529.3|533.36|527.56|311
1654492200000|2022-06-06 05:10:00|534.86|529.06|532.91|527.11|535.06|529.26|532.9|527.1|381
1654492500000|2022-06-06 05:15:00|532.95|527.15|532.06|526.26|533|527.2|531.28|525.48|394
1654492800000|2022-06-06 05:20:00|532.01|526.21|532|526.2|532.37|526.57|530.89|525.09|348
1654493100000|2022-06-06 05:25:00|532.04|526.24|531.07|525.27|533.03|527.23|531.07|525.27|488
1654493400000|2022-06-06 05:30:00|531.11|525.31|531.2|525.4|531.48|525.68|531|525.2|210
1654493700000|2022-06-06 05:35:00|531.22|525.42|531.26|525.46|531.47|525.67|530.8|525|293
1654494000000|2022-06-06 05:40:00|531.24|525.44|531.15|525.35|531.4|525.6|530.98|525.18|211
1654494300000|2022-06-06 05:45:00|531.14|525.34|530.14|524.34|531.39|525.59|530.07|524.27|331
1654494600000|2022-06-06 05:50:00|530.15|524.35|529.41|523.61|530.29|524.49|528.94|523.14|380
1654494900000|2022-06-06 05:55:00|529.4|523.6|529.26|523.46|529.46|523.66|528.21|522.41|340
1654495200000|2022-06-06 06:00:00|529.18|523.38|529.05|523.25|530.34|524.54|528.95|523.15|395
1654495500000|2022-06-06 06:05:00|529.08|523.28|529.16|523.36|529.59|523.79|528.94|523.14|268
1654495800000|2022-06-06 06:10:00|529.14|523.34|528.82|523.02|529.29|523.49|528.44|522.64|397
1654496100000|2022-06-06 06:15:00|528.8|523|531.05|525.25|531.06|525.26|528.68|522.88|376
1654496400000|2022-06-06 06:20:00|531.02|525.22|530.39|524.59|531.4|525.6|530.3|524.5|441
1654496700000|2022-06-06 06:25:00|530.43|524.63|531.35|525.55|531.36|525.56|530.42|524.62|247
1654497000000|2022-06-06 06:30:00|531.33|525.53|532.4|526.6|533.14|527.34|530.95|525.15|391
1654497300000|2022-06-06 06:35:00|532.41|526.61|532.82|527.02|532.98|527.18|531.91|526.11|383
1654497600000|2022-06-06 06:40:00|532.83|527.03|533.06|527.26|534.26|528.46|532.77|526.97|416
1654497900000|2022-06-06 06:45:00|533.13|527.33|535.86|530.06|536.14|530.34|533.05|527.25|561
1654498200000|2022-06-06 06:50:00|535.87|530.07|536.21|530.41|537.63|531.83|534.89|529.09|568
1654498500000|2022-06-06 06:55:00|536.24|530.44|537.08|531.28|538.33|532.53|535.09|529.29|617
1654498800000|2022-06-06 07:00:00|536.99|531.19|540.22|534.42|540.32|534.52|536.83|531.03|514
1654499100000|2022-06-06 07:05:00|540.21|534.41|538.22|532.42|540.64|534.84|538.2|532.4|450
1654499400000|2022-06-06 07:10:00|538.26|532.46|537.32|531.52|538.37|532.57|536.53|530.73|429
1654499700000|2022-06-06 07:15:00|537.33|531.53|537.3|531.5|538.19|532.39|536.62|530.82|385
1654500000000|2022-06-06 07:20:00|537.28|531.48|538.04|532.24|538.2|532.4|536.95|531.15|391
1654500300000|2022-06-06 07:25:00|538.12|532.32|537.31|531.51|538.19|532.39|536.94|531.14|291
1654500600000|2022-06-06 07:30:00|537.28|531.48|536.48|530.68|537.45|531.65|535.67|529.87|433
1654500900000|2022-06-06 07:35:00|536.47|530.67|536.3|530.5|537.18|531.38|535.68|529.88|428
1654501200000|2022-06-06 07:40:00|536.27|530.47|536.14|530.34|536.98|531.18|536.02|530.22|411
1654501500000|2022-06-06 07:45:00|536.15|530.35|536.78|530.98|537.4|531.6|535.99|530.19|544
1654501800000|2022-06-06 07:50:00|536.77|530.97|537.3|531.5|538.23|532.43|536.76|530.96|449
1654502100000|2022-06-06 07:55:00|537.33|531.53|537.16|531.36|537.9|532.1|536.86|531.06|353
1654502400000|2022-06-06 08:00:00|537.17|531.37|538.08|532.28|538.9|533.1|537.04|531.24|525
1654502700000|2022-06-06 08:05:00|538.15|532.35|537.33|531.53|538.19|532.39|536.9|531.1|431
1654503000000|2022-06-06 08:10:00|537.37|531.57|537.41|531.61|537.83|532.03|536.39|530.59|424
1654503300000|2022-06-06 08:15:00|537.42|531.62|536.45|530.65|537.47|531.67|536.23|530.43|288
1654503600000|2022-06-06 08:20:00|536.44|530.64|537.14|531.34|538.09|532.29|536.17|530.37|383
1654503900000|2022-06-06 08:25:00|537.16|531.36|539.08|533.28|539.37|533.57|537.16|531.36|463
1654504200000|2022-06-06 08:30:00|539.04|533.24|539.15|533.35|539.69|533.89|538.88|533.08|517
1654504500000|2022-06-06 08:35:00|539.14|533.34|539.33|533.53|539.46|533.66|538.78|532.98|357
1654504800000|2022-06-06 08:40:00|539.35|533.55|539.11|533.31|539.48|533.68|538.94|533.14|306
1654505100000|2022-06-06 08:45:00|539.09|533.29|539.03|533.23|539.37|533.57|537.98|532.18|377
1654505400000|2022-06-06 08:50:00|539.07|533.27|538.73|532.93|539.91|534.11|538.65|532.85|348
1654505700000|2022-06-06 08:55:00|538.72|532.92|540.15|534.35|540.26|534.46|538.64|532.84|398
1654506000000|2022-06-06 09:00:00|540.08|534.28|538.44|532.64|541.22|535.42|538.27|532.47|488
1654506300000|2022-06-06 09:05:00|538.41|532.61|539.35|533.55|539.4|533.6|537.96|532.16|293
1654506600000|2022-06-06 09:10:00|539.33|533.53|539.56|533.76|539.67|533.87|538.95|533.15|228
1654506900000|2022-06-06 09:15:00|539.58|533.78|539.37|533.57|540.01|534.21|538.9|533.1|292
1654507200000|2022-06-06 09:20:00|539.36|533.56|540.49|534.69|541.22|535.42|539.29|533.49|405
1654507500000|2022-06-06 09:25:00|540.48|534.68|539.39|533.59|540.51|534.71|539.09|533.29|339
1654507800000|2022-06-06 09:30:00|539.4|533.6|540.07|534.27|540.25|534.45|539.29|533.49|365
1654508100000|2022-06-06 09:35:00|540.15|534.35|540.14|534.34|540.41|534.61|539.79|533.99|346
1654508400000|2022-06-06 09:40:00|540.17|534.37|541.84|536.04|542.02|536.22|539.99|534.19|442
1654508700000|2022-06-06 09:45:00|541.86|536.06|542.15|536.35|542.29|536.49|541.7|535.9|378
1654509000000|2022-06-06 09:50:00|542.12|536.32|542.48|536.68|542.97|537.17|542.11|536.31|339
1654509300000|2022-06-06 09:55:00|542.47|536.67|543.75|537.95|543.81|538.01|542.05|536.25|342
1654509600000|2022-06-06 10:00:00|543.76|537.96|543.11|537.31|543.85|538.05|543.01|537.21|335
1654509900000|2022-06-06 10:05:00|543.04|537.24|542.97|537.17|543.3|537.5|542.84|537.04|325
1654510200000|2022-06-06 10:10:00|542.93|537.13|542.88|537.08|543.07|537.27|542.3|536.5|333
1654510500000|2022-06-06 10:15:00|542.87|537.07|542.89|537.09|542.93|537.13|541.84|536.04|374
1654510800000|2022-06-06 10:20:00|542.83|537.03|543.76|537.96|543.86|538.06|542.81|537.01|355
1654511100000|2022-06-06 10:25:00|543.77|537.97|543.79|537.99|544|538.2|543.61|537.81|224
1654511400000|2022-06-06 10:30:00|543.77|537.97|543.27|537.47|544.09|538.29|543.12|537.32|273
1654511700000|2022-06-06 10:35:00|543.25|537.45|543.29|537.49|543.43|537.63|542.74|536.94|227
1654512000000|2022-06-06 10:40:00|543.24|537.44|543.86|538.06|543.88|538.08|542.92|537.12|271
1654512300000|2022-06-06 10:45:00|543.85|538.05|543.94|538.14|544.24|538.44|543.72|537.92|330
1654512600000|2022-06-06 10:50:00|543.91|538.11|542.74|536.94|544.01|538.21|542.41|536.61|355
1654512900000|2022-06-06 10:55:00|542.73|536.93|540.72|534.92|542.91|537.11|540.63|534.83|305
1654513200000|2022-06-06 11:00:00|540.7|534.9|540.95|535.15|541.11|535.31|540.61|534.81|286
1654513500000|2022-06-06 11:05:00|540.94|535.14|541.14|535.34|542.61|536.81|540.72|534.92|449
1654513800000|2022-06-06 11:10:00|541.12|535.32|537.6|531.8|541.13|535.33|536.39|530.59|468
1654514100000|2022-06-06 11:15:00|537.59|531.79|537.76|531.96|538.13|532.33|537.1|531.3|374
1654514400000|2022-06-06 11:20:00|537.84|532.04|537.8|532|537.92|532.12|536.28|530.48|387
1654514700000|2022-06-06 11:25:00|537.78|531.98|538.06|532.26|538.86|533.06|537.49|531.69|307
1654515000000|2022-06-06 11:30:00|538.05|532.25|538.72|532.92|539.02|533.22|537.88|532.08|335
1654515300000|2022-06-06 11:35:00|538.65|532.85|536.72|530.92|538.76|532.96|536.64|530.84|298
1654515600000|2022-06-06 11:40:00|536.73|530.93|537.6|531.8|537.74|531.94|536.39|530.59|407
1654515900000|2022-06-06 11:45:00|537.64|531.84|536.33|530.53|537.87|532.07|536.12|530.32|343
1654516200000|2022-06-06 11:50:00|536.16|530.36|536.21|530.41|536.8|531|535.82|530.02|382
1654516500000|2022-06-06 11:55:00|536.28|530.48|536.27|530.47|536.43|530.63|535.99|530.19|237
1654516800000|2022-06-06 12:00:00|536.34|530.54|537.1|531.3|537.6|531.8|536.34|530.54|363
1654517100000|2022-06-06 12:05:00|537.14|531.34|537.9|532.1|538.3|532.5|537.14|531.34|233
1654517400000|2022-06-06 12:10:00|537.89|532.09|537.07|531.27|537.93|532.13|537.06|531.26|321
1654517700000|2022-06-06 12:15:00|537.08|531.28|535.58|529.78|537.68|531.88|535.58|529.78|316
1654518000000|2022-06-06 12:20:00|535.46|529.66|534.86|529.06|535.84|530.04|534.68|528.88|322
1654518300000|2022-06-06 12:25:00|534.87|529.07|536.72|530.92|536.73|530.93|534.87|529.07|352
1654518600000|2022-06-06 12:30:00|536.67|530.87|536.97|531.17|537.91|532.11|536.65|530.85|420
1654518900000|2022-06-06 12:35:00|536.98|531.18|538.02|532.22|538.04|532.24|536.72|530.92|330
1654519200000|2022-06-06 12:40:00|537.94|532.14|537.62|531.82|538.43|532.63|537.22|531.42|307
1654519500000|2022-06-06 12:45:00|537.6|531.8|535.85|530.05|538.02|532.22|535.82|530.02|401
1654519800000|2022-06-06 12:50:00|535.86|530.06|534.29|528.49|535.86|530.06|534.12|528.32|397
1654520100000|2022-06-06 12:55:00|534.28|528.48|535.18|529.38|536.03|530.23|534.18|528.38|414
1654520400000|2022-06-06 13:00:00|535.19|529.39|535.24|529.44|535.45|529.65|534.94|529.14|329
1654520700000|2022-06-06 13:05:00|535.17|529.37|534.35|528.55|536.33|530.53|534.25|528.45|400
1654521000000|2022-06-06 13:10:00|534.37|528.57|534.22|528.42|534.44|528.64|533.78|527.98|292
1654521300000|2022-06-06 13:15:00|534.2|528.4|533.35|527.55|534.23|528.43|532.54|526.74|366
1654521600000|2022-06-06 13:20:00|533.29|527.49|533|527.2|533.38|527.58|531.31|525.51|424
1654521900000|2022-06-06 13:25:00|532.97|527.17|534.26|528.46|534.26|528.46|532.36|526.56|404
1654522200000|2022-06-06 13:30:00|534.27|528.47|533.3|527.5|535.13|529.33|532.19|526.39|714
1654522500000|2022-06-06 13:35:00|533.26|527.46|530.99|525.19|533.33|527.53|530.6|524.8|636
1654522800000|2022-06-06 13:40:00|531.05|525.25|536.07|530.27|536.16|530.36|530.35|524.55|677
1654523100000|2022-06-06 13:45:00|536.04|530.24|533.96|528.16|536.09|530.29|533.27|527.47|651
1654523400000|2022-06-06 13:50:00|533.95|528.15|533.33|527.53|534.07|528.27|532.26|526.46|641
1654523700000|2022-06-06 13:55:00|533.35|527.55|533.34|527.54|533.52|527.72|531.4|525.6|549
1654524000000|2022-06-06 14:00:00|533.38|527.58|534.7|528.9|535.69|529.89|533.1|527.3|589
1654524300000|2022-06-06 14:05:00|534.72|528.92|535.02|529.22|536.75|530.95|534.72|528.92|558
1654524600000|2022-06-06 14:10:00|535.04|529.24|535.66|529.86|536.19|530.39|534.91|529.11|439
1654524900000|2022-06-06 14:15:00|535.69|529.89|534.01|528.21|535.8|530|533.41|527.61|451
1654525200000|2022-06-06 14:20:00|533.99|528.19|534.26|528.46|534.8|529|533.86|528.06|487
1654525500000|2022-06-06 14:25:00|534.24|528.44|537.16|531.36|537.27|531.47|533.8|528|557
1654525800000|2022-06-06 14:30:00|537.18|531.38|538.19|532.39|538.79|532.99|537.14|531.34|511
1654526100000|2022-06-06 14:35:00|538.16|532.36|539.68|533.88|539.81|534.01|538.15|532.35|570
1654526400000|2022-06-06 14:40:00|539.69|533.89|537.9|532.1|539.95|534.15|537.02|531.22|533
1654526700000|2022-06-06 14:45:00|537.93|532.13|537.56|531.76|538.76|532.96|536.76|530.96|399
1654527000000|2022-06-06 14:50:00|537.57|531.77|537.66|531.86|539.63|533.83|537.47|531.67|495
1654527300000|2022-06-06 14:55:00|537.62|531.82|536.61|530.81|537.81|532.01|535.98|530.18|529
1654527600000|2022-06-06 15:00:00|536.6|530.8|535.59|529.79|536.93|531.13|535|529.2|508
1654527900000|2022-06-06 15:05:00|535.55|529.75|534.51|528.71|535.7|529.9|534.46|528.66|425
1654528200000|2022-06-06 15:10:00|534.5|528.7|534.02|528.22|534.71|528.91|533.57|527.77|465
1654528500000|2022-06-06 15:15:00|534.01|528.21|530.06|524.26|534.83|529.03|530|524.2|706
1654528800000|2022-06-06 15:20:00|530.01|524.21|530.74|524.94|531.39|525.59|529.85|524.05|646
1654529100000|2022-06-06 15:25:00|530.71|524.91|529.62|523.82|532.02|526.22|529.25|523.45|538
1654529400000|2022-06-06 15:30:00|529.59|523.79|531.6|525.8|532.49|526.69|529.57|523.77|627
1654529700000|2022-06-06 15:35:00|531.59|525.79|530.75|524.95|531.69|525.89|530.37|524.57|461
1654530000000|2022-06-06 15:40:00|530.87|525.07|532.68|526.88|532.69|526.89|530.76|524.96|437
1654530300000|2022-06-06 15:45:00|532.67|526.87|532.02|526.22|534.15|528.35|531.95|526.15|514
1654530600000|2022-06-06 15:50:00|532.03|526.23|533.23|527.43|533.7|527.9|531.94|526.14|427
1654530900000|2022-06-06 15:55:00|533.22|527.42|534.31|528.51|535.37|529.57|533.08|527.28|449
1654531200000|2022-06-06 16:00:00|534.3|528.5|531.86|526.06|534.49|528.69|531.25|525.45|483
1654531500000|2022-06-06 16:05:00|531.88|526.08|531.83|526.03|532.65|526.85|531.58|525.78|478
1654531800000|2022-06-06 16:10:00|531.82|526.02|530.47|524.67|532.52|526.72|530.3|524.5|501
1654532100000|2022-06-06 16:15:00|530.48|524.68|530.16|524.36|530.48|524.68|528.83|523.03|574
1654532400000|2022-06-06 16:20:00|530.15|524.35|528.15|522.35|530.15|524.35|528.09|522.29|568
1654532700000|2022-06-06 16:25:00|528.16|522.36|528.81|523.01|529.21|523.41|528.13|522.33|541
1654533000000|2022-06-06 16:30:00|528.79|522.99|529.89|524.09|529.97|524.17|528.01|522.21|509
1654533300000|2022-06-06 16:35:00|529.9|524.1|530.08|524.28|530.74|524.94|529.51|523.71|443
1654533600000|2022-06-06 16:40:00|530.07|524.27|529.94|524.14|530.14|524.34|529.04|523.24|402
1654533900000|2022-06-06 16:45:00|529.95|524.15|531.08|525.28|531.38|525.58|529.72|523.92|398
1654534200000|2022-06-06 16:50:00|531.1|525.3|530.46|524.66|531.36|525.56|529.88|524.08|485
1654534500000|2022-06-06 16:55:00|530.37|524.57|529.27|523.47|531.27|525.47|528.99|523.19|427
1654534800000|2022-06-06 17:00:00|529.26|523.46|527.15|521.35|529.27|523.47|527.07|521.27|496
1654535100000|2022-06-06 17:05:00|527.2|521.4|526.13|520.33|528.97|523.17|525.89|520.09|516
1654535400000|2022-06-06 17:10:00|526.07|520.27|524.78|518.98|526.13|520.33|524.06|518.26|573
1654535700000|2022-06-06 17:15:00|524.76|518.96|523.22|517.42|524.77|518.97|522.4|516.6|668
1654536000000|2022-06-06 17:20:00|523.24|517.44|526.18|520.38|526.23|520.43|522.4|516.6|615
1654536300000|2022-06-06 17:25:00|526.19|520.39|526.38|520.58|527.25|521.45|525.88|520.08|556
1654536600000|2022-06-06 17:30:00|526.39|520.59|525.86|520.06|527.08|521.28|525.81|520.01|523
1654536900000|2022-06-06 17:35:00|525.88|520.08|525.86|520.06|526.72|520.92|525.38|519.58|541
1654537200000|2022-06-06 17:40:00|525.89|520.09|527.18|521.38|527.19|521.39|525.33|519.53|498
1654537500000|2022-06-06 17:45:00|527.16|521.36|526.75|520.95|527.26|521.46|526.17|520.37|452
1654537800000|2022-06-06 17:50:00|526.78|520.98|528.29|522.49|528.68|522.88|526.66|520.86|476
1654538100000|2022-06-06 17:55:00|528.28|522.48|527.99|522.19|528.75|522.95|527.82|522.02|418
1654538400000|2022-06-06 18:00:00|527.97|522.17|529.05|523.25|529.05|523.25|527.88|522.08|468
1654538700000|2022-06-06 18:05:00|529.06|523.26|528.8|523|530.72|524.92|528.09|522.29|564
1654539000000|2022-06-06 18:10:00|528.75|522.95|529.93|524.13|530.53|524.73|528.73|522.93|489
1654539300000|2022-06-06 18:15:00|529.94|524.14|531.71|525.91|531.73|525.93|529.3|523.5|419
1654539600000|2022-06-06 18:20:00|531.69|525.89|530.7|524.9|531.69|525.89|530.57|524.77|323
1654539900000|2022-06-06 18:25:00|530.66|524.86|530.6|524.8|530.75|524.95|530.13|524.33|379
1654540200000|2022-06-06 18:30:00|530.59|524.79|530.91|525.11|531.01|525.21|530.41|524.61|354
1654540500000|2022-06-06 18:35:00|530.92|525.12|529.7|523.9|531.43|525.63|529.64|523.84|335
1654540800000|2022-06-06 18:40:00|529.71|523.91|531.8|526|531.94|526.14|529.71|523.91|395
1654541100000|2022-06-06 18:45:00|531.78|525.98|531.41|525.61|533.18|527.38|531.35|525.55|474
1654541400000|2022-06-06 18:50:00|531.42|525.62|531.19|525.39|531.55|525.75|529.93|524.13|521
1654541700000|2022-06-06 18:55:00|531.09|525.29|531.28|525.48|532.16|526.36|530.99|525.19|446
1654542000000|2022-06-06 19:00:00|531.24|525.44|530.21|524.41|531.72|525.92|530.2|524.4|399
1654542300000|2022-06-06 19:05:00|530.28|524.48|531.25|525.45|531.54|525.74|530.11|524.31|365
1654542600000|2022-06-06 19:10:00|531.24|525.44|530.72|524.92|531.26|525.46|530.22|524.42|348
1654542900000|2022-06-06 19:15:00|530.7|524.9|530.41|524.61|531.4|525.6|530.41|524.61|296
1654543200000|2022-06-06 19:20:00|530.39|524.59|530.91|525.11|531.05|525.25|530.04|524.24|341
1654543500000|2022-06-06 19:25:00|530.92|525.12|530.84|525.04|531.22|525.42|530.68|524.88|285
1654543800000|2022-06-06 19:30:00|530.82|525.02|531.14|525.34|531.61|525.81|530.73|524.93|362
1654544100000|2022-06-06 19:35:00|531.13|525.33|531.31|525.51|531.36|525.56|530.73|524.93|321
1654544400000|2022-06-06 19:40:00|531.3|525.5|533.07|527.27|533.07|527.27|531.17|525.37|425
1654544700000|2022-06-06 19:45:00|533.06|527.26|533.11|527.31|533.28|527.48|533|527.2|239
1654545000000|2022-06-06 19:50:00|533.1|527.3|532.21|526.41|533.46|527.66|531.88|526.08|337
1654545300000|2022-06-06 19:55:00|532.2|526.4|532.39|526.59|533.31|527.51|532.02|526.22|363
1654545600000|2022-06-06 20:00:00|532.38|526.58|531.93|526.13|532.75|526.95|531.01|525.21|461
1654545900000|2022-06-06 20:05:00|531.94|526.14|527.88|522.08|532.35|526.55|527.87|522.07|510
1654546200000|2022-06-06 20:10:00|527.83|522.03|528.3|522.5|528.33|522.53|526.14|520.34|510
1654546500000|2022-06-06 20:15:00|528.31|522.51|532|526.2|532.09|526.29|528.02|522.22|467
1654546800000|2022-06-06 20:20:00|532.04|526.24|530.76|524.96|532.07|526.27|529.9|524.1|418
1654547100000|2022-06-06 20:25:00|530.78|524.98|529.99|524.19|530.98|525.18|529.15|523.35|334
1654547400000|2022-06-06 20:30:00|529.91|524.11|530.84|525.04|532.81|527.01|529.26|523.46|395
1654547700000|2022-06-06 20:35:00|530.87|525.07|529.83|524.03|530.87|525.07|529.68|523.88|441
1654548000000|2022-06-06 20:40:00|529.82|524.02|530.03|524.23|530.98|525.18|529|523.2|394
1654548300000|2022-06-06 20:45:00|530.05|524.25|529.41|523.61|530.16|524.36|528.91|523.11|312
1654548600000|2022-06-06 20:50:00|529.43|523.63|529.43|523.63|530.11|524.31|529.15|523.35|346
1654548900000|2022-06-06 20:55:00|529.41|523.61|531.26|525.46|531.29|525.49|529.17|523.37|379
1654549200000|2022-06-06 21:00:00|531.27|525.47|530.44|524.64|531.73|525.93|530.33|524.53|406
1654549500000|2022-06-06 21:05:00|530.43|524.63|530.25|524.45|530.48|524.68|529.84|524.04|313
1654549800000|2022-06-06 21:10:00|530.27|524.47|530.47|524.67|530.58|524.78|530.14|524.34|296
1654550100000|2022-06-06 21:15:00|530.5|524.7|530.41|524.61|530.57|524.77|529.91|524.11|326
1654550400000|2022-06-06 21:20:00|530.39|524.59|530.06|524.26|530.44|524.64|529.89|524.09|416
1654550700000|2022-06-06 21:25:00|530.05|524.25|530.56|524.76|530.86|525.06|529.94|524.14|426
1654551000000|2022-06-06 21:30:00|530.58|524.78|530.91|525.11|530.94|525.14|528.92|523.12|444
1654551300000|2022-06-06 21:35:00|530.92|525.12|530.59|524.79|531.28|525.48|530.51|524.71|493
1654551600000|2022-06-06 21:40:00|530.6|524.8|531.34|525.54|532.65|526.85|530.53|524.73|401
1654551900000|2022-06-06 21:45:00|531.35|525.55|531.49|525.69|531.94|526.14|530.81|525.01|377
1654552200000|2022-06-06 21:50:00|531.64|525.84|533.22|527.42|533.38|527.58|531.52|525.72|386
1654552500000|2022-06-06 21:55:00|533.23|527.43|533.96|528.16|534.02|528.22|533.22|527.42|414
1654552800000|2022-06-06 22:00:00|533.98|528.18|534.48|528.68|534.53|528.73|533.86|528.06|265
1654553100000|2022-06-06 22:05:00|534.49|528.69|535.23|529.43|535.3|529.5|534.34|528.54|233
1654553400000|2022-06-06 22:10:00|535.22|529.42|534.78|528.98|535.29|529.49|534.69|528.89|328
1654553700000|2022-06-06 22:15:00|534.74|528.94|533.55|527.75|534.74|528.94|533.55|527.75|432
1654554000000|2022-06-06 22:20:00|533.57|527.77|531.34|525.54|533.62|527.82|531.08|525.28|415
1654554300000|2022-06-06 22:25:00|531.35|525.55|532.06|526.26|532.06|526.26|530.2|524.4|479
1654554600000|2022-06-06 22:30:00|532.02|526.22|530.1|524.3|532.41|526.61|530|524.2|305
1654554900000|2022-06-06 22:35:00|530.12|524.32|532.48|526.68|532.55|526.75|530.08|524.28|251
1654555200000|2022-06-06 22:40:00|532.47|526.67|532.19|526.39|532.68|526.88|531.9|526.1|337
1654555500000|2022-06-06 22:45:00|532.17|526.37|530.34|524.54|533.03|527.23|530.32|524.52|442
1654555800000|2022-06-06 22:50:00|530.33|524.53|531.7|525.9|532.3|526.5|530.19|524.39|392
1654556100000|2022-06-06 22:55:00|531.69|525.89|531.75|525.95|531.98|526.18|530.82|525.02|444
1654556400000|2022-06-06 23:00:00|531.78|525.98|530.87|525.07|531.95|526.15|529.99|524.19|472
1654556700000|2022-06-06 23:05:00|530.88|525.08|532.09|526.29|533.82|528.02|530.87|525.07|436
1654557000000|2022-06-06 23:10:00|532.08|526.28|533.78|527.98|534.03|528.23|530.67|524.87|533
1654557300000|2022-06-06 23:15:00|533.63|527.83|533.23|527.43|535.18|529.38|533.11|527.31|498
1654557600000|2022-06-06 23:20:00|533.25|527.45|531.4|525.6|533.62|527.82|531.34|525.54|401
1654557900000|2022-06-06 23:25:00|531.44|525.64|535.39|529.59|535.98|530.18|531.24|525.44|523
1654558200000|2022-06-06 23:30:00|535.27|529.47|533.69|527.89|535.91|530.11|532.49|526.69|545
1654558500000|2022-06-06 23:35:00|533.7|527.9|534.09|528.29|534.29|528.49|533.23|527.43|417
1654558800000|2022-06-06 23:40:00|534.11|528.31|534.07|528.27|534.99|529.19|533.02|527.22|467
1654559100000|2022-06-06 23:45:00|534.1|528.3|538.34|532.54|538.65|532.85|532.66|526.86|564
1654559400000|2022-06-06 23:50:00|538.36|532.56|539.36|533.56|539.58|533.78|535.33|529.53|573
1654559700000|2022-06-06 23:55:00|539.32|533.52|540.13|534.33|542.35|536.55|539.32|533.52|563
1654560000000|2022-06-07 00:00:00|540.11|534.31|536.1|530.3|541.19|535.39|536.1|530.3|569
1654560300000|2022-06-07 00:05:00|536.06|530.26|542.23|536.43|542.93|537.13|535.62|529.82|709
1654560600000|2022-06-07 00:10:00|542.25|536.45|539.64|533.84|544.55|538.75|538.95|533.15|736
1654560900000|2022-06-07 00:15:00|539.62|533.82|538.87|533.07|543.21|537.41|538.4|532.6|736
1654561200000|2022-06-07 00:20:00|538.86|533.06|526.76|520.96|538.91|533.11|525.18|519.38|901
1654561500000|2022-06-07 00:25:00|526.74|520.94|524.08|518.28|526.8|521|523.14|517.34|922
1654561800000|2022-06-07 00:30:00|524.09|518.29|515.44|509.64|524.14|518.34|514.34|508.54|909
1654562100000|2022-06-07 00:35:00|515.48|509.68|512.3|506.5|515.94|510.14|511.31|505.51|973
1654562400000|2022-06-07 00:40:00|512.37|506.57|510.33|504.53|514.3|508.5|510.11|504.31|884
1654562700000|2022-06-07 00:45:00|510.32|504.52|511.06|505.26|513.74|507.94|509.64|503.84|704
1654563000000|2022-06-07 00:50:00|511.09|505.29|509.78|503.98|511.1|505.3|506.7|500.9|628
1654563300000|2022-06-07 00:55:00|509.77|503.97|509.22|503.42|509.77|503.97|507.51|501.71|561
1654563600000|2022-06-07 01:00:00|509.27|503.47|509.25|503.45|510.56|504.76|503.82|498.02|807
1654563900000|2022-06-07 01:05:00|509.26|503.46|513.78|507.98|513.78|507.98|509.01|503.21|546
1654564200000|2022-06-07 01:10:00|513.7|507.9|513.52|507.72|513.84|508.04|511.35|505.55|592
1654564500000|2022-06-07 01:15:00|513.53|507.73|510.18|504.38|513.58|507.78|509.23|503.43|662
1654564800000|2022-06-07 01:20:00|510.17|504.37|511.09|505.29|511.36|505.56|508.4|502.6|623
1654565100000|2022-06-07 01:25:00|511.08|505.28|509.27|503.47|511.11|505.31|508.37|502.57|653
1654565400000|2022-06-07 01:30:00|509.28|503.48|508.27|502.47|509.31|503.51|507.11|501.31|599
1654565700000|2022-06-07 01:35:00|508.26|502.46|507.59|501.79|508.45|502.65|507.23|501.43|493
1654566000000|2022-06-07 01:40:00|507.52|501.72|506.02|500.22|508.11|502.31|505.87|500.07|533
1654566300000|2022-06-07 01:45:00|506.01|500.21|504.79|498.99|506.07|500.27|504.71|498.91|527
1654566600000|2022-06-07 01:50:00|504.78|498.98|500.02|494.22|504.92|499.12|499.72|493.92|763
1654566900000|2022-06-07 01:55:00|500.03|494.23|505.19|499.39|505.34|499.54|499.45|493.65|721
1654567200000|2022-06-07 02:00:00|505.21|499.41|503.31|497.51|505.22|499.42|501.82|496.02|674
1654567500000|2022-06-07 02:05:00|503.32|497.52|500.34|494.54|503.32|497.52|500.21|494.41|620
1654567800000|2022-06-07 02:10:00|500.33|494.53|500.27|494.47|501.69|495.89|500.08|494.28|574
1654568100000|2022-06-07 02:15:00|500.3|494.5|498.86|493.06|501.51|495.71|497.68|491.88|678
1654568400000|2022-06-07 02:20:00|498.85|493.05|499.13|493.33|499.95|494.15|496.44|490.64|704
1654568700000|2022-06-07 02:25:00|499.14|493.34|497.52|491.72|499.45|493.65|497.35|491.55|647
1654569000000|2022-06-07 02:30:00|497.55|491.75|499.54|493.74|499.54|493.74|497.28|491.48|659
1654569300000|2022-06-07 02:35:00|499.55|493.75|501.45|495.65|501.75|495.95|499.52|493.72|593
1654569600000|2022-06-07 02:40:00|501.46|495.66|501.65|495.85|502.49|496.69|501.4|495.6|527
1654569900000|2022-06-07 02:45:00|501.63|495.83|505.47|499.67|505.6|499.8|501.54|495.74|545
1654570200000|2022-06-07 02:50:00|505.48|499.68|504.49|498.69|505.52|499.72|504.01|498.21|535
1654570500000|2022-06-07 02:55:00|504.5|498.7|505.31|499.51|505.33|499.53|503.44|497.64|482
1654570800000|2022-06-07 03:00:00|505.33|499.53|505.43|499.63|505.56|499.76|504.25|498.45|496
1654571100000|2022-06-07 03:05:00|505.41|499.61|506.23|500.43|506.6|500.8|505.2|499.4|543
1654571400000|2022-06-07 03:10:00|506.22|500.42|507.32|501.52|507.32|501.52|505.29|499.49|510
1654571700000|2022-06-07 03:15:00|507.33|501.53|507.41|501.61|507.96|502.16|506.52|500.72|521
1654572000000|2022-06-07 03:20:00|507.44|501.64|509.85|504.05|509.86|504.06|506.95|501.15|593
1654572300000|2022-06-07 03:25:00|509.88|504.08|511.1|505.3|512.04|506.24|509.88|504.08|636
1654572600000|2022-06-07 03:30:00|511.11|505.31|511.05|505.25|512.24|506.44|511.01|505.21|556
1654572900000|2022-06-07 03:35:00|511.06|505.26|510.94|505.14|511.12|505.32|509.26|503.46|499
1654573200000|2022-06-07 03:40:00|510.95|505.15|511.17|505.37|511.36|505.56|509.63|503.83|506
1654573500000|2022-06-07 03:45:00|511.15|505.35|513.14|507.34|513.25|507.45|509.38|503.58|633
1654573800000|2022-06-07 03:50:00|513.13|507.33|513.48|507.68|513.49|507.69|512.11|506.31|418
1654574100000|2022-06-07 03:55:00|513.49|507.69|511.34|505.54|515.65|509.85|511.29|505.49|560
1654574400000|2022-06-07 04:00:00|511.33|505.53|509.18|503.38|512.33|506.53|508.44|502.64|570
1654574700000|2022-06-07 04:05:00|509.08|503.28|510.32|504.52|512.37|506.57|508.14|502.34|618
1654575000000|2022-06-07 04:10:00|510.24|504.44|510.09|504.29|510.39|504.59|509.93|504.13|343
1654575300000|2022-06-07 04:15:00|510.07|504.27|513.24|507.44|513.46|507.66|509.17|503.37|580
1654575600000|2022-06-07 04:20:00|513.23|507.43|510.72|504.92|513.27|507.47|509.26|503.46|420
1654575900000|2022-06-07 04:25:00|510.73|504.93|512.23|506.43|512.39|506.59|510.27|504.47|460
1654576200000|2022-06-07 04:30:00|512.22|506.42|511.07|505.27|512.22|506.42|510.27|504.47|447
1654576500000|2022-06-07 04:35:00|511.09|505.29|509.13|503.33|511.77|505.97|509.08|503.28|472
1654576800000|2022-06-07 04:40:00|509.11|503.31|508.56|502.76|511.6|505.8|508.56|502.76|559
1654577100000|2022-06-07 04:45:00|508.63|502.83|513.13|507.33|513.21|507.41|508.24|502.44|548
1654577400000|2022-06-07 04:50:00|513.12|507.32|510.58|504.78|513.37|507.57|510.54|504.74|562
1654577700000|2022-06-07 04:55:00|510.59|504.79|512.05|506.25|513.97|508.17|510.45|504.65|579
1654578000000|2022-06-07 05:00:00|512.08|506.28|513.98|508.18|515.8|510|511.79|505.99|578
1654578300000|2022-06-07 05:05:00|513.97|508.17|513.41|507.61|514.06|508.26|512.25|506.45|571
1654578600000|2022-06-07 05:10:00|513.43|507.63|514.53|508.73|516.46|510.66|512.07|506.27|643
1654578900000|2022-06-07 05:15:00|514.49|508.69|515.49|509.69|515.61|509.81|513.83|508.03|565
1654579200000|2022-06-07 05:20:00|515.48|509.68|510.64|504.84|516.5|510.7|510.12|504.32|663
1654579500000|2022-06-07 05:25:00|510.65|504.85|509.41|503.61|510.69|504.89|508.94|503.14|557
1654579800000|2022-06-07 05:30:00|509.44|503.64|513.1|507.3|513.29|507.49|509.39|503.59|472
1654580100000|2022-06-07 05:35:00|513.11|507.31|513.4|507.6|516.43|510.63|513.06|507.26|646
1654580400000|2022-06-07 05:40:00|513.45|507.65|515.27|509.47|516.42|510.62|513.4|507.6|477
1654580700000|2022-06-07 05:45:00|515.29|509.49|515.94|510.14|516.28|510.48|513.21|507.41|502
1654581000000|2022-06-07 05:50:00|515.95|510.15|514.17|508.37|517.27|511.47|513.34|507.54|647
1654581300000|2022-06-07 05:55:00|514.12|508.32|512.32|506.52|515.25|509.45|512.19|506.39|552
1654581600000|2022-06-07 06:00:00|512.3|506.5|517.47|511.67|517.96|512.16|512.24|506.44|614
1654581900000|2022-06-07 06:05:00|517.45|511.65|515.2|509.4|517.45|511.65|514.9|509.1|488
1654582200000|2022-06-07 06:10:00|515.21|509.41|515.65|509.85|515.65|509.85|514.79|508.99|320
1654582500000|2022-06-07 06:15:00|515.74|509.94|516.85|511.05|517.08|511.28|515.22|509.42|399
1654582800000|2022-06-07 06:20:00|516.84|511.04|513.97|508.17|516.99|511.19|513.21|507.41|524
1654583100000|2022-06-07 06:25:00|513.99|508.19|515.27|509.47|515.35|509.55|513.84|508.04|473
1654583400000|2022-06-07 06:30:00|515.23|509.43|513.27|507.47|515.31|509.51|513.21|507.41|405
1654583700000|2022-06-07 06:35:00|513.28|507.48|515.17|509.37|515.94|510.14|513.27|507.47|506
1654584000000|2022-06-07 06:40:00|515.18|509.38|513.25|507.45|515.35|509.55|513.22|507.42|364
1654584300000|2022-06-07 06:45:00|513.31|507.51|512.23|506.43|513.31|507.51|510.97|505.17|413
1654584600000|2022-06-07 06:50:00|512.26|506.46|513.01|507.21|513.61|507.81|512.09|506.29|368
1654584900000|2022-06-07 06:55:00|512.96|507.16|512.32|506.52|513.31|507.51|512.09|506.29|339
1654585200000|2022-06-07 07:00:00|512.33|506.53|512.41|506.61|514.33|508.53|512.05|506.25|505
1654585500000|2022-06-07 07:05:00|512.45|506.65|513.2|507.4|513.44|507.64|511.94|506.14|383
1654585800000|2022-06-07 07:10:00|513.25|507.45|513.46|507.66|513.54|507.74|512.84|507.04|376
1654586100000|2022-06-07 07:15:00|513.5|507.7|512.88|507.08|514.23|508.43|512.88|507.08|486
1654586400000|2022-06-07 07:20:00|512.9|507.1|512.22|506.42|512.98|507.18|511.22|505.42|386
1654586700000|2022-06-07 07:25:00|512.21|506.41|512.76|506.96|513.02|507.22|511.23|505.43|426
1654587000000|2022-06-07 07:30:00|512.79|506.99|513.48|507.68|514.03|508.23|512.79|506.99|514
1654587300000|2022-06-07 07:35:00|513.47|507.67|513.31|507.51|513.9|508.1|512.87|507.07|454
1654587600000|2022-06-07 07:40:00|513.3|507.5|514.75|508.95|515.58|509.78|513.27|507.47|539
1654587900000|2022-06-07 07:45:00|514.73|508.93|514.24|508.44|515.22|509.42|514.01|508.21|483
1654588200000|2022-06-07 07:50:00|514.22|508.42|514.7|508.9|514.73|508.93|513.79|507.99|410
1654588500000|2022-06-07 07:55:00|514.72|508.92|513.29|507.49|515.29|509.49|513.23|507.43|466
1654588800000|2022-06-07 08:00:00|513.28|507.48|513.47|507.67|513.92|508.12|512.18|506.38|410
1654589100000|2022-06-07 08:05:00|513.46|507.66|514.44|508.64|514.45|508.65|512.61|506.81|441
1654589400000|2022-06-07 08:10:00|514.45|508.65|515.48|509.68|515.73|509.93|514.24|508.44|371
1654589700000|2022-06-07 08:15:00|515.47|509.67|515.45|509.65|516.22|510.42|514.33|508.53|510
1654590000000|2022-06-07 08:20:00|515.42|509.62|514.7|508.9|515.45|509.65|514.55|508.75|401
1654590300000|2022-06-07 08:25:00|514.65|508.85|514.43|508.63|514.67|508.87|514.29|508.49|369
1654590600000|2022-06-07 08:30:00|514.4|508.6|514.59|508.79|515.06|509.26|514.14|508.34|327
1654590900000|2022-06-07 08:35:00|514.65|508.85|516.5|510.7|517.11|511.31|514.55|508.75|427
1654591200000|2022-06-07 08:40:00|516.44|510.64|516.06|510.26|516.75|510.95|515.6|509.8|417
1654591500000|2022-06-07 08:45:00|516.07|510.27|516.35|510.55|516.61|510.81|515.55|509.75|350
1654591800000|2022-06-07 08:50:00|516.39|510.59|515.43|509.63|516.5|510.7|515.11|509.31|323
1654592100000|2022-06-07 08:55:00|515.38|509.58|515.05|509.25|515.56|509.76|514.54|508.74|324
1654592400000|2022-06-07 09:00:00|515.06|509.26|513.98|508.18|516.05|510.25|513.91|508.11|482
1654592700000|2022-06-07 09:05:00|513.97|508.17|512.83|507.03|513.99|508.19|512.81|507.01|342
1654593000000|2022-06-07 09:10:00|512.82|507.02|511.76|505.96|512.97|507.17|511.74|505.94|394
1654593300000|2022-06-07 09:15:00|511.77|505.97|512.09|506.29|512.36|506.56|511.02|505.22|438
1654593600000|2022-06-07 09:20:00|512.07|506.27|511.85|506.05|512.23|506.43|511.71|505.91|361
1654593900000|2022-06-07 09:25:00|511.8|506|511.82|506.02|512.15|506.35|511.8|506|304
1654594200000|2022-06-07 09:30:00|511.85|506.05|511.95|506.15|512.21|506.41|511.78|505.98|268
1654594500000|2022-06-07 09:35:00|511.97|506.17|512.48|506.68|512.72|506.92|511.35|505.55|342
1654594800000|2022-06-07 09:40:00|512.77|506.97|513.06|507.26|513.08|507.28|512.12|506.32|401
1654595100000|2022-06-07 09:45:00|513.09|507.29|513.39|507.59|513.45|507.65|513|507.2|334
1654595400000|2022-06-07 09:50:00|513.38|507.58|512.84|507.04|513.4|507.6|512.76|506.96|319
1654595700000|2022-06-07 09:55:00|512.85|507.05|511.79|505.99|512.99|507.19|511.44|505.64|353
1654596000000|2022-06-07 10:00:00|511.74|505.94|513.06|507.26|513.14|507.34|511.73|505.93|458
1654596300000|2022-06-07 10:05:00|513.07|507.27|513.99|508.19|514.08|508.28|512.35|506.55|405
1654596600000|2022-06-07 10:10:00|513.98|508.18|513.14|507.34|514.05|508.25|513.01|507.21|363
1654596900000|2022-06-07 10:15:00|513.22|507.42|512.05|506.25|514.13|508.33|512.05|506.25|357
1654597200000|2022-06-07 10:20:00|512.04|506.24|512.08|506.28|512.17|506.37|511.86|506.06|406
1654597500000|2022-06-07 10:25:00|512.09|506.29|513.3|507.5|513.79|507.99|512.08|506.28|314
1654597800000|2022-06-07 10:30:00|513.28|507.48|514.14|508.34|514.38|508.58|513.28|507.48|347
1654598100000|2022-06-07 10:35:00|514.15|508.35|513|507.2|514.21|508.41|512.82|507.02|416
1654598400000|2022-06-07 10:40:00|513.01|507.21|513.09|507.29|513.88|508.08|512.95|507.15|430
1654598700000|2022-06-07 10:45:00|513.11|507.31|513.85|508.05|514.25|508.45|513.07|507.27|416
1654599000000|2022-06-07 10:50:00|513.86|508.06|513.02|507.22|514.18|508.38|512.96|507.16|341
1654599300000|2022-06-07 10:55:00|513.01|507.21|511.93|506.13|513.2|507.4|511.85|506.05|294
1654599600000|2022-06-07 11:00:00|511.94|506.14|505.99|500.19|512.9|507.1|505.34|499.54|723
1654599900000|2022-06-07 11:05:00|506.01|500.21|508.18|502.38|509.49|503.69|505.97|500.17|653
1654600200000|2022-06-07 11:10:00|508.17|502.37|506.13|500.33|508.17|502.37|504.96|499.16|694
1654600500000|2022-06-07 11:15:00|506.14|500.34|508.12|502.32|508.15|502.35|505.9|500.1|607
1654600800000|2022-06-07 11:20:00|508.11|502.31|506.98|501.18|508.13|502.33|505.11|499.31|612
1654601100000|2022-06-07 11:25:00|506.97|501.17|507.87|502.07|508.13|502.33|505.19|499.39|556
1654601400000|2022-06-07 11:30:00|507.82|502.02|508.14|502.34|508.43|502.63|507.27|501.47|405
1654601700000|2022-06-07 11:35:00|508.12|502.32|507.37|501.57|508.39|502.59|506.31|500.51|456
1654602000000|2022-06-07 11:40:00|507.33|501.53|506.69|500.89|507.37|501.57|506.34|500.54|398
1654602300000|2022-06-07 11:45:00|506.68|500.88|507.07|501.27|507.27|501.47|506.2|500.4|438
1654602600000|2022-06-07 11:50:00|507.08|501.28|506.06|500.26|507.17|501.37|505.86|500.06|372
1654602900000|2022-06-07 11:55:00|506.08|500.28|507.32|501.52|508|502.2|505.85|500.05|380
1654603200000|2022-06-07 12:00:00|507.34|501.54|506.17|500.37|507.42|501.62|505.96|500.16|464
1654603500000|2022-06-07 12:05:00|506.16|500.36|506.44|500.64|507.02|501.22|505.97|500.17|351
1654603800000|2022-06-07 12:10:00|506.43|500.63|506.33|500.53|506.46|500.66|505.8|500|363
1654604100000|2022-06-07 12:15:00|506.32|500.52|505.55|499.75|506.55|500.75|505.49|499.69|363
1654604400000|2022-06-07 12:20:00|505.53|499.73|504.35|498.55|510.32|504.52|503.63|497.83|623
1654604700000|2022-06-07 12:25:00|504.36|498.56|503.3|497.5|504.48|498.68|503.22|497.42|552
1654605000000|2022-06-07 12:30:00|503.33|497.53|507.19|501.39|509.27|503.47|503.3|497.5|614
1654605300000|2022-06-07 12:35:00|507.15|501.35|507.97|502.17|508.08|502.28|505.6|499.8|459
1654605600000|2022-06-07 12:40:00|508|502.2|508.29|502.49|508.79|502.99|507.76|501.96|398
1654605900000|2022-06-07 12:45:00|508.26|502.46|506.84|501.04|508.78|502.98|506.6|500.8|430
1654606200000|2022-06-07 12:50:00|506.8|501|507.92|502.12|508|502.2|506.8|501|329
1654606500000|2022-06-07 12:55:00|507.91|502.11|507.88|502.08|508.31|502.51|507.78|501.98|397
1654606800000|2022-06-07 13:00:00|507.89|502.09|507.9|502.1|508.07|502.27|507.01|501.21|421
1654607100000|2022-06-07 13:05:00|507.89|502.09|508.05|502.25|508.49|502.69|507.79|501.99|397
1654607400000|2022-06-07 13:10:00|508.04|502.24|507.19|501.39|509.01|503.21|506.8|501|427
1654607700000|2022-06-07 13:15:00|507.16|501.36|507.65|501.85|511.98|506.18|507.13|501.33|450
1654608000000|2022-06-07 13:20:00|507.66|501.86|510.64|504.84|512.12|506.32|506.2|500.4|525
1654608300000|2022-06-07 13:25:00|510.67|504.87|509.39|503.59|510.7|504.9|507.32|501.52|579
1654608600000|2022-06-07 13:30:00|509.42|503.62|511.54|505.74|512.49|506.69|507.57|501.77|833
1654608900000|2022-06-07 13:35:00|511.51|505.71|512.24|506.44|513.2|507.4|511.06|505.26|777
1654609200000|2022-06-07 13:40:00|512.25|506.45|513.11|507.31|513.85|508.05|512.08|506.28|645
1654609500000|2022-06-07 13:45:00|513.13|507.33|513.97|508.17|514.89|509.09|513.13|507.33|562
1654609800000|2022-06-07 13:50:00|514.01|508.21|514.36|508.56|516.19|510.39|513.99|508.19|663
1654610100000|2022-06-07 13:55:00|514.37|508.57|514.47|508.67|516.4|510.6|513.98|508.18|719
1654610400000|2022-06-07 14:00:00|514.48|508.68|514.31|508.51|514.53|508.73|513.15|507.35|730
1654610700000|2022-06-07 14:05:00|514.33|508.53|512.42|506.62|515.93|510.13|512.27|506.47|552
1654611000000|2022-06-07 14:10:00|512.4|506.6|512.37|506.57|512.83|507.03|511.28|505.48|631
1654611300000|2022-06-07 14:15:00|512.4|506.6|512.01|506.21|513.32|507.52|511.84|506.04|724
1654611600000|2022-06-07 14:20:00|512.06|506.26|513.8|508|514.09|508.29|511.89|506.09|626
1654611900000|2022-06-07 14:25:00|513.81|508.01|515.3|509.5|515.32|509.52|512.87|507.07|579
1654612200000|2022-06-07 14:30:00|515.29|509.49|517.98|512.18|517.99|512.19|514.94|509.14|647
1654612500000|2022-06-07 14:35:00|517.97|512.17|518.22|512.42|518.8|513|516.5|510.7|777
1654612800000|2022-06-07 14:40:00|518.24|512.44|518.86|513.06|520.37|514.57|517.48|511.68|717
1654613100000|2022-06-07 14:45:00|518.88|513.08|520.41|514.61|520.8|515|518.84|513.04|711
1654613400000|2022-06-07 14:50:00|520.34|514.54|519.44|513.64|520.34|514.54|517.37|511.57|692
1654613700000|2022-06-07 14:55:00|519.42|513.62|517.13|511.33|519.45|513.65|517.04|511.24|654
1654614000000|2022-06-07 15:00:00|517.15|511.35|517.56|511.76|519.66|513.86|517.12|511.32|597
1654614300000|2022-06-07 15:05:00|517.54|511.74|517.65|511.85|517.7|511.9|515.99|510.19|607
1654614600000|2022-06-07 15:10:00|517.63|511.83|518.4|512.6|519.07|513.27|517.24|511.44|586
1654614900000|2022-06-07 15:15:00|518.31|512.51|517.27|511.47|519.29|513.49|517.2|511.4|600
1654615200000|2022-06-07 15:20:00|517.28|511.48|515.98|510.18|517.54|511.74|515.21|509.41|505
1654615500000|2022-06-07 15:25:00|515.99|510.19|514.33|508.53|517.22|511.42|514.22|508.42|578
1654615800000|2022-06-07 15:30:00|514.3|508.5|515.16|509.36|515.93|510.13|513.77|507.97|555
1654616100000|2022-06-07 15:35:00|515.18|509.38|514.13|508.33|515.19|509.39|513.25|507.45|547
1654616400000|2022-06-07 15:40:00|514.16|508.36|513.7|507.9|514.38|508.58|513.5|507.7|402
1654616700000|2022-06-07 15:45:00|513.66|507.86|512.93|507.13|514.95|509.15|512.87|507.07|497
1654617000000|2022-06-07 15:50:00|512.91|507.11|514.03|508.23|514.95|509.15|512.85|507.05|413
1654617300000|2022-06-07 15:55:00|514.02|508.22|514.36|508.56|515.5|509.7|513.89|508.09|413
1654617600000|2022-06-07 16:00:00|514.34|508.54|514.07|508.27|515.38|509.58|514.07|508.27|372
1654617900000|2022-06-07 16:05:00|514.06|508.26|512.83|507.63|514.06|508.42|512.82|507.27|475
1654618200000|2022-06-07 16:10:00|512.82|507.62|514.25|509.05|514.55|509.35|511.96|506.76|411
1654618500000|2022-06-07 16:15:00|514.24|509.04|512.73|507.53|514.25|509.05|511.97|506.77|520
1654618800000|2022-06-07 16:20:00|512.75|507.55|512.7|507.5|512.92|507.72|511.1|505.9|517
1654619100000|2022-06-07 16:25:00|512.71|507.51|512.62|507.42|513.49|508.29|512.16|506.96|449
1654619400000|2022-06-07 16:30:00|512.6|507.4|513.98|508.78|514.02|508.82|511.76|506.56|505
1654619700000|2022-06-07 16:35:00|513.92|508.72|514.54|509.34|515.04|509.84|513.92|508.72|351
1654620000000|2022-06-07 16:40:00|514.43|509.23|515.69|510.49|516.76|511.56|514.43|509.23|471
1654620300000|2022-06-07 16:45:00|515.68|510.48|515.28|510.08|516.08|510.88|515.04|509.84|287
1654620600000|2022-06-07 16:50:00|515.27|510.07|515.57|510.37|515.72|510.52|514.56|509.36|361
1654620900000|2022-06-07 16:55:00|515.56|510.36|515.19|509.99|516.13|510.93|515.15|509.95|345
1654621200000|2022-06-07 17:00:00|515.13|509.93|515.82|510.62|515.89|510.69|514.75|509.55|405
1654621500000|2022-06-07 17:05:00|515.76|510.56|515.56|510.36|516.04|510.84|515.03|509.83|403
1654621800000|2022-06-07 17:10:00|515.57|510.37|515.96|510.76|517.01|511.81|515.57|510.37|450
1654622100000|2022-06-07 17:15:00|515.94|510.74|515.16|509.96|516.62|511.42|515.15|509.95|387
1654622400000|2022-06-07 17:20:00|515.17|509.97|513.7|508.5|515.26|510.06|513.23|508.03|386
1654622700000|2022-06-07 17:25:00|513.66|508.46|514.13|508.93|514.28|509.08|513.12|507.92|292
1654623000000|2022-06-07 17:30:00|514.2|509|511.73|506.53|514.28|509.08|511.53|506.33|421
1654623300000|2022-06-07 17:35:00|511.82|506.62|512.72|507.52|512.76|507.56|511.69|506.49|336
1654623600000|2022-06-07 17:40:00|512.81|507.61|511.74|506.54|512.88|507.68|510.9|505.7|356
1654623900000|2022-06-07 17:45:00|511.71|506.51|512.12|506.92|512.78|507.58|511.56|506.36|373
1654624200000|2022-06-07 17:50:00|512.11|506.91|512.71|507.51|512.96|507.76|511.88|506.68|415
1654624500000|2022-06-07 17:55:00|512.72|507.52|512.88|507.68|513.03|507.83|512.49|507.29|354
1654624800000|2022-06-07 18:00:00|512.89|507.69|512.53|507.33|513.07|507.87|511.89|506.69|466
1654625100000|2022-06-07 18:05:00|512.51|507.31|515.91|510.71|515.91|510.71|512.5|507.3|382
1654625400000|2022-06-07 18:10:00|515.89|510.69|519.19|513.99|519.8|514.6|515.82|510.62|499
1654625700000|2022-06-07 18:15:00|519.09|513.89|517.82|512.62|519.32|514.12|517.26|512.06|448
1654626000000|2022-06-07 18:20:00|517.88|512.68|519.78|514.58|519.78|514.58|517.43|512.23|428
1654626300000|2022-06-07 18:25:00|519.37|514.17|519.28|514.08|519.9|514.7|518.84|513.64|346
1654626600000|2022-06-07 18:30:00|519.29|514.09|520.29|515.09|520.83|515.63|519.06|513.86|426
1654626900000|2022-06-07 18:35:00|520.27|515.07|520.2|515|520.71|515.51|519.72|514.52|433
1654627200000|2022-06-07 18:40:00|520.19|514.99|519.91|514.71|520.35|515.15|519.34|514.14|457
1654627500000|2022-06-07 18:45:00|519.89|514.69|519.22|514.02|520.16|514.96|518.89|513.69|434
1654627800000|2022-06-07 18:50:00|519.2|514|517.71|512.51|519.9|514.7|517.68|512.48|465
1654628100000|2022-06-07 18:55:00|517.68|512.48|518.22|513.02|518.27|513.07|517.09|511.89|414
1654628400000|2022-06-07 19:00:00|518.19|512.99|519.03|513.83|519.05|513.85|517.96|512.76|438
1654628700000|2022-06-07 19:05:00|519.01|513.81|518.91|513.71|520.22|515.02|516.95|511.75|500
1654629000000|2022-06-07 19:10:00|518.9|513.7|519.85|514.65|520.18|514.98|518.9|513.7|412
1654629300000|2022-06-07 19:15:00|519.87|514.67|520.35|515.15|520.41|515.21|518.73|513.53|420
1654629600000|2022-06-07 19:20:00|520.36|515.16|522.91|517.71|523|517.8|519.84|514.64|526
1654629900000|2022-06-07 19:25:00|522.92|517.72|522.77|517.57|523.97|518.77|522.77|517.57|439
1654630200000|2022-06-07 19:30:00|522.81|517.61|524.27|519.07|524.61|519.41|522.22|517.02|569
1654630500000|2022-06-07 19:35:00|524.23|519.03|527.51|522.31|527.51|522.31|523.55|518.35|678
1654630800000|2022-06-07 19:40:00|527.56|522.36|528.06|522.86|528.88|523.68|526.99|521.79|641
1654631100000|2022-06-07 19:45:00|528.07|522.87|532.39|527.19|533.37|528.17|527.88|522.68|740
1654631400000|2022-06-07 19:50:00|532.31|527.11|529.59|524.39|532.31|527.11|527.68|522.48|834
1654631700000|2022-06-07 19:55:00|529.58|524.38|527.67|522.47|529.66|524.46|524.5|519.3|722
1654632000000|2022-06-07 20:00:00|527.68|522.48|531.53|526.33|531.53|526.33|527.49|522.29|659
1654632300000|2022-06-07 20:05:00|531.68|526.48|533.32|528.12|535.07|529.87|531.43|526.23|745
1654632600000|2022-06-07 20:10:00|533.2|528|533.75|528.55|534.28|529.08|531.08|525.88|699
1654632900000|2022-06-07 20:15:00|533.73|528.53|534.54|529.34|535.78|530.58|533.25|528.05|636
1654633200000|2022-06-07 20:20:00|534.47|529.27|535.93|530.73|536.67|531.47|533.77|528.57|697
1654633500000|2022-06-07 20:25:00|535.95|530.75|533.97|528.77|537.99|532.79|533.97|528.77|647
1654633800000|2022-06-07 20:30:00|533.98|528.78|533.43|528.23|535.02|529.82|533.08|527.88|521
1654634100000|2022-06-07 20:35:00|533.44|528.24|532.48|527.28|534.64|529.44|531.48|526.28|608
1654634400000|2022-06-07 20:40:00|532.54|527.34|531.86|526.66|534.43|529.23|531.85|526.65|656
1654634700000|2022-06-07 20:45:00|531.89|526.69|530.81|525.61|533.09|527.89|530.63|525.43|499
1654635000000|2022-06-07 20:50:00|530.78|525.58|533.77|528.57|534.76|529.56|530.78|525.58|611
1654635300000|2022-06-07 20:55:00|533.81|528.61|533.46|528.26|534.71|529.51|533.46|528.26|490
1654635600000|2022-06-07 21:00:00|533.49|528.29|532.89|527.69|534.29|529.09|532.88|527.68|414
1654635900000|2022-06-07 21:05:00|532.9|527.7|534.53|529.33|535.1|529.9|532.86|527.66|484
1654636200000|2022-06-07 21:10:00|534.48|529.28|534.6|529.4|535.77|530.57|534.32|529.12|528
1654636500000|2022-06-07 21:15:00|534.65|529.45|537.9|532.7|537.94|532.74|534.22|529.02|451
1654636800000|2022-06-07 21:20:00|537.89|532.69|537.86|532.66|538.05|532.85|537.47|532.27|409
1654637100000|2022-06-07 21:25:00|537.85|532.65|536.03|530.83|537.98|532.78|535.72|530.52|504
1654637400000|2022-06-07 21:30:00|536.27|531.07|537.06|531.86|537.52|532.32|535.96|530.76|488
1654637700000|2022-06-07 21:35:00|537.05|531.85|536.72|531.52|537.13|531.93|536.43|531.23|354
1654638000000|2022-06-07 21:40:00|536.66|531.46|535.85|530.65|536.97|531.77|535.7|530.5|300
1654638300000|2022-06-07 21:45:00|535.83|530.63|537.92|532.72|538.57|533.37|535.52|530.32|343
1654638600000|2022-06-07 21:50:00|537.9|532.7|539.78|534.58|539.97|534.77|537.73|532.53|372
1654638900000|2022-06-07 21:55:00|539.79|534.59|540.92|535.72|543.3|538.1|539.75|534.55|403
1654639200000|2022-06-07 22:00:00|540.93|535.73|542.43|537.23|542.44|537.24|540.37|535.17|559
1654639500000|2022-06-07 22:05:00|542.4|537.2|540.88|535.68|542.49|537.29|540.04|534.84|593
1654639800000|2022-06-07 22:10:00|540.86|535.66|540.86|535.66|541.07|535.87|540.6|535.4|456
1654640100000|2022-06-07 22:15:00|540.92|535.72|538.94|533.74|541.84|536.64|538.92|533.72|571
1654640400000|2022-06-07 22:20:00|538.93|533.73|537.95|532.75|539.4|534.2|537.71|532.51|549
1654640700000|2022-06-07 22:25:00|537.9|532.7|537.85|532.65|538.92|533.72|537.68|532.48|405
1654641000000|2022-06-07 22:30:00|537.91|532.71|535.3|530.1|538.1|532.9|535.27|530.07|463
1654641300000|2022-06-07 22:35:00|535.28|530.08|536.45|531.25|537.05|531.85|534.8|529.6|587
1654641600000|2022-06-07 22:40:00|536.47|531.27|532.7|527.5|536.47|531.27|532.1|526.9|737
1654641900000|2022-06-07 22:45:00|532.67|527.47|518.15|512.95|532.77|527.57|517.69|512.49|808
1654642200000|2022-06-07 22:50:00|518.07|512.87|528.33|523.13|528.33|523.13|515.47|510.27|966
1654642500000|2022-06-07 22:55:00|528.42|523.22|525.05|519.85|530.48|525.28|522.95|517.75|1083
1654642800000|2022-06-07 23:00:00|525.03|519.83|523.41|518.21|525.75|520.55|520.2|515|969
1654643100000|2022-06-07 23:05:00|523.4|518.2|527.62|522.42|527.63|522.43|522.68|517.48|899
1654643400000|2022-06-07 23:10:00|527.59|522.39|527.12|521.92|528.83|523.63|527.02|521.82|737
1654643700000|2022-06-07 23:15:00|527.11|521.91|524.11|518.91|527.37|522.17|523.17|517.97|723
1654644000000|2022-06-07 23:20:00|524.1|518.9|528.25|523.05|528.66|523.46|523.89|518.69|668
1654644300000|2022-06-07 23:25:00|528.23|523.03|524.91|519.71|528.23|523.03|524.89|519.69|621
1654644600000|2022-06-07 23:30:00|524.92|519.72|525.66|520.46|526.67|521.47|524.83|519.63|443
1654644900000|2022-06-07 23:35:00|525.71|520.51|527.7|522.5|528.2|523|525.56|520.36|436
1654645200000|2022-06-07 23:40:00|527.68|522.48|529.92|524.72|531.25|526.05|527.65|522.45|584
1654645500000|2022-06-07 23:45:00|529.91|524.71|528.61|523.41|531.14|525.94|528.54|523.34|514
1654645800000|2022-06-07 23:50:00|528.6|523.4|526.37|521.17|528.8|523.6|526.1|520.9|741
1654646100000|2022-06-07 23:55:00|526.45|521.25|523.82|518.62|526.46|521.26|523.55|518.35|660
1654646400000|2022-06-08 00:00:00|523.84|518.64|524.97|519.77|526.58|521.38|523.59|518.39|822
1654646700000|2022-06-08 00:05:00|524.88|519.68|523.05|517.85|524.97|519.77|522.09|516.89|687
1654647000000|2022-06-08 00:10:00|523.06|517.86|525.84|520.64|526.03|520.83|522.5|517.3|653
1654647300000|2022-06-08 00:15:00|525.83|520.63|523.2|518|526.58|521.38|522.99|517.79|617
1654647600000|2022-06-08 00:20:00|523.21|518.01|524.89|519.69|525.75|520.55|522.55|517.35|542
1654647900000|2022-06-08 00:25:00|524.88|519.68|528.99|523.79|528.99|523.79|524.88|519.68|540
1654648200000|2022-06-08 00:30:00|528.98|523.78|529.16|523.96|530.28|525.08|528.75|523.55|517
1654648500000|2022-06-08 00:35:00|529.17|523.97|528.89|523.69|529.55|524.35|528.09|522.89|463
1654648800000|2022-06-08 00:40:00|528.85|523.65|530.1|524.9|531.33|526.13|528.16|522.96|500
1654649100000|2022-06-08 00:45:00|530.11|524.91|528.16|522.96|531.02|525.82|527.99|522.79|517
1654649400000|2022-06-08 00:50:00|528.15|522.95|529.53|524.33|529.8|524.6|528.11|522.91|485
1654649700000|2022-06-08 00:55:00|529.55|524.35|526.58|521.38|529.7|524.5|525.69|520.49|570
1654650000000|2022-06-08 01:00:00|526.61|521.41|523.15|517.95|526.81|521.61|522.79|517.59|709
1654650300000|2022-06-08 01:05:00|523.1|517.9|520.86|515.66|523.13|517.93|518.27|513.07|799
1654650600000|2022-06-08 01:10:00|520.96|515.76|522.59|517.39|522.94|517.74|520.7|515.5|694
1654650900000|2022-06-08 01:15:00|522.6|517.4|522.71|517.51|524.35|519.15|521.07|515.87|745
1654651200000|2022-06-08 01:20:00|522.73|517.53|525.14|519.94|525.48|520.28|522.67|517.47|560
1654651500000|2022-06-08 01:25:00|525.15|519.95|524.06|518.86|525.69|520.49|524.06|518.86|538
1654651800000|2022-06-08 01:30:00|524.07|518.87|526.99|521.79|527.6|522.4|523.77|518.57|605
1654652100000|2022-06-08 01:35:00|526.96|521.76|527.58|522.38|528.72|523.52|526.88|521.68|541
1654652400000|2022-06-08 01:40:00|527.59|522.39|527.97|522.77|528.22|523.02|526.16|520.96|475
1654652700000|2022-06-08 01:45:00|527.99|522.79|527.04|521.84|528.06|522.86|526.81|521.61|386
1654653000000|2022-06-08 01:50:00|527.02|521.82|529.06|523.86|529.83|524.63|526.96|521.76|487
1654653300000|2022-06-08 01:55:00|529.05|523.85|529.23|524.03|529.28|524.08|528.54|523.34|386
1654653600000|2022-06-08 02:00:00|529.22|524.02|530.85|525.65|530.98|525.78|528.51|523.31|504
1654653900000|2022-06-08 02:05:00|530.91|525.71|534.24|529.04|535.06|529.86|530.81|525.61|646
1654654200000|2022-06-08 02:10:00|534.28|529.08|532.28|527.08|534.31|529.11|532.11|526.91|559
1654654500000|2022-06-08 02:15:00|532.27|527.07|531.95|526.75|533.16|527.96|531.69|526.49|433
1654654800000|2022-06-08 02:20:00|531.94|526.74|531.05|525.85|532.07|526.87|530.53|525.33|384
1654655100000|2022-06-08 02:25:00|531.06|525.86|530.17|524.97|531.11|525.91|529.73|524.53|469
1654655400000|2022-06-08 02:30:00|530.16|524.96|531.38|526.18|531.42|526.22|530.16|524.96|507
1654655700000|2022-06-08 02:35:00|531.39|526.19|532.08|526.88|532.17|526.97|530.89|525.69|379
1654656000000|2022-06-08 02:40:00|532.07|526.87|530.04|524.84|532.15|526.95|529.92|524.72|408
1654656300000|2022-06-08 02:45:00|530.02|524.82|530.05|524.85|530.16|524.96|528.81|523.61|455
1654656600000|2022-06-08 02:50:00|530.04|524.84|528.78|523.58|530.65|525.45|528.55|523.35|380
1654656900000|2022-06-08 02:55:00|528.77|523.57|528.12|522.92|530.42|525.22|528.11|522.91|478
1654657200000|2022-06-08 03:00:00|528.15|522.95|529.06|523.86|529.1|523.9|527.91|522.71|372
1654657500000|2022-06-08 03:05:00|529.19|523.99|525.72|520.52|529.19|523.99|525.43|520.23|485
1654657800000|2022-06-08 03:10:00|525.7|520.5|524.88|519.68|526.59|521.39|524.33|519.13|629
1654658100000|2022-06-08 03:15:00|524.79|519.59|521.51|516.31|525.01|519.81|520.82|515.62|768
1654658400000|2022-06-08 03:20:00|521.52|516.32|520.69|515.49|524.07|518.87|520.1|514.9|857
1654658700000|2022-06-08 03:25:00|520.52|515.32|517.25|512.05|520.74|515.54|515.74|510.54|928
1654659000000|2022-06-08 03:30:00|517.22|512.02|511.31|506.11|517.25|512.05|510.74|505.54|858
1654659300000|2022-06-08 03:35:00|511.34|506.14|512.96|507.76|513.73|508.53|510.73|505.53|760
1654659600000|2022-06-08 03:40:00|512.97|507.77|511.85|506.65|513.84|508.64|511.61|506.41|626
1654659900000|2022-06-08 03:45:00|511.87|506.67|517.3|512.1|517.47|512.27|511.06|505.86|701
1654660200000|2022-06-08 03:50:00|517.32|512.12|513.03|507.83|517.68|512.48|512.96|507.76|689
1654660500000|2022-06-08 03:55:00|513.04|507.84|513.04|507.84|513.84|508.64|511.69|506.49|690
1654660800000|2022-06-08 04:00:00|513.02|507.82|513.16|507.96|513.19|507.99|510.76|505.56|664
1654661100000|2022-06-08 04:05:00|513.17|507.97|514.41|509.21|514.66|509.46|512.06|506.86|603
1654661400000|2022-06-08 04:10:00|514.43|509.23|517.05|511.85|518.11|512.91|514.38|509.18|708
1654661700000|2022-06-08 04:15:00|517.04|511.84|516.74|511.54|518.91|513.71|515.91|510.71|637
1654662000000|2022-06-08 04:20:00|516.72|511.52|516.98|511.78|517.67|512.47|516.38|511.18|519
1654662300000|2022-06-08 04:25:00|516.97|511.77|517.66|512.46|517.82|512.62|516.46|511.26|540
1654662600000|2022-06-08 04:30:00|517.62|512.42|515.97|510.77|518.15|512.95|515.89|510.69|518
1654662900000|2022-06-08 04:35:00|515.99|510.79|515.87|510.67|516.83|511.63|514.66|509.46|545
1654663200000|2022-06-08 04:40:00|515.79|510.59|516.33|511.13|516.45|511.25|514.63|509.43|527
1654663500000|2022-06-08 04:45:00|516.22|511.02|517.91|512.71|518.5|513.3|515.65|510.45|676
1654663800000|2022-06-08 04:50:00|517.83|512.63|517.01|511.81|518.62|513.42|516.72|511.52|516
1654664100000|2022-06-08 04:55:00|517.02|511.82|513.91|508.71|517.31|512.11|513.91|508.71|475
1654664400000|2022-06-08 05:00:00|513.9|508.7|515.4|510.2|515.46|510.26|513|507.8|448
1654664700000|2022-06-08 05:05:00|515.42|510.22|516.97|511.77|518.95|513.75|515.35|510.15|594
1654665000000|2022-06-08 05:10:00|517.03|511.83|519.21|514.01|520.11|514.91|516.14|510.94|552
1654665300000|2022-06-08 05:15:00|519.19|513.99|517.91|512.71|520.36|515.16|517.7|512.5|609
1654665600000|2022-06-08 05:20:00|517.88|512.68|518.33|513.13|520.67|515.47|517.33|512.13|574
1654665900000|2022-06-08 05:25:00|518.3|513.1|518.43|513.23|518.81|513.61|516.59|511.39|498
1654666200000|2022-06-08 05:30:00|518.46|513.26|519.65|514.45|520.83|515.63|518.31|513.11|475
1654666500000|2022-06-08 05:35:00|519.64|514.44|520.23|515.03|520.42|515.22|518.64|513.44|515
1654666800000|2022-06-08 05:40:00|520.34|515.14|522.09|516.89|522.79|517.59|519.89|514.69|822
1654667100000|2022-06-08 05:45:00|522.07|516.87|521.99|516.79|522.96|517.76|520.85|515.65|690
1654667400000|2022-06-08 05:50:00|522.02|516.82|521.86|516.66|522.65|517.45|521.6|516.4|477
1654667700000|2022-06-08 05:55:00|521.88|516.68|521.87|516.67|521.89|516.69|518.86|513.66|598
1654668000000|2022-06-08 06:00:00|521.91|516.71|521.13|515.93|521.94|516.74|520.8|515.6|632
1654668300000|2022-06-08 06:05:00|521.11|515.91|519.96|514.76|521.2|516|519.57|514.37|526
1654668600000|2022-06-08 06:10:00|519.94|514.74|519.23|514.03|519.96|514.76|519.21|514.01|478
1654668900000|2022-06-08 06:15:00|519.26|514.06|518.95|513.75|519.76|514.56|518.67|513.47|534
1654669200000|2022-06-08 06:20:00|518.93|513.73|518.59|513.39|519.54|514.34|517.93|512.73|522
1654669500000|2022-06-08 06:25:00|518.65|513.45|516.15|510.95|518.65|513.45|515.67|510.47|562
1654669800000|2022-06-08 06:30:00|516.14|510.94|515.93|510.73|517.61|512.41|515.51|510.31|521
1654670100000|2022-06-08 06:35:00|515.87|510.67|516.12|510.92|516.69|511.49|515.72|510.52|490
1654670400000|2022-06-08 06:40:00|516.14|510.94|515.95|510.75|516.62|511.42|515.89|510.69|498
1654670700000|2022-06-08 06:45:00|515.93|510.73|516.86|511.66|517|511.8|515.9|510.7|416
1654671000000|2022-06-08 06:50:00|516.84|511.64|515.66|510.46|516.96|511.76|515.57|510.37|532
1654671300000|2022-06-08 06:55:00|515.64|510.44|517.9|512.7|517.9|512.7|515.1|509.9|546
1654671600000|2022-06-08 07:00:00|517.88|512.68|515.75|510.55|517.94|512.74|515.31|510.11|593
1654671900000|2022-06-08 07:05:00|515.77|510.57|512.6|507.4|516.02|510.82|511.76|506.56|684
1654672200000|2022-06-08 07:10:00|512.7|507.5|515.04|509.84|515.06|509.86|512.06|506.86|498
1654672500000|2022-06-08 07:15:00|515.01|509.81|512.68|507.48|515.66|510.46|512.68|507.48|557
1654672800000|2022-06-08 07:20:00|512.69|507.49|513.13|507.93|513.46|508.26|510.6|505.4|616
1654673100000|2022-06-08 07:25:00|513.11|507.91|513.82|508.62|514.79|509.59|512.86|507.66|568
1654673400000|2022-06-08 07:30:00|513.81|508.61|514.57|509.37|515.05|509.85|513.65|508.45|453
1654673700000|2022-06-08 07:35:00|514.56|509.36|514.64|509.44|514.92|509.72|513.45|508.25|445
1654674000000|2022-06-08 07:40:00|514.71|509.51|517.72|512.52|517.77|512.57|514.6|509.4|445
1654674300000|2022-06-08 07:45:00|517.71|512.51|519.24|514.04|521.03|515.83|517.64|512.44|628
1654674600000|2022-06-08 07:50:00|519.28|514.08|517.01|511.81|519.31|514.11|516.55|511.35|618
1654674900000|2022-06-08 07:55:00|517.02|511.82|517.74|512.54|518.66|513.46|516.79|511.59|514
1654675200000|2022-06-08 08:00:00|517.66|512.46|518.39|513.19|518.65|513.45|517.66|512.46|460
1654675500000|2022-06-08 08:05:00|518.4|513.2|515.44|510.24|518.43|513.23|514.94|509.74|613
1654675800000|2022-06-08 08:10:00|515.45|510.25|516.57|511.37|517.01|511.81|514.88|509.68|526
1654676100000|2022-06-08 08:15:00|516.61|511.41|516.88|511.68|516.97|511.77|514.21|509.01|556
1654676400000|2022-06-08 08:20:00|516.85|511.65|518.18|512.98|518.31|513.11|516.79|511.59|525
1654676700000|2022-06-08 08:25:00|518.14|512.94|517.59|512.39|518.26|513.06|516.17|510.97|521
1654677000000|2022-06-08 08:30:00|517.6|512.4|517.07|511.87|518.49|513.29|516.99|511.79|482
1654677300000|2022-06-08 08:35:00|517.11|511.91|517.21|512.01|518.19|512.99|516.53|511.33|513
1654677600000|2022-06-08 08:40:00|517.28|512.08|518.7|513.5|518.88|513.68|516.17|510.97|513
1654677900000|2022-06-08 08:45:00|518.71|513.51|516.94|511.74|519.06|513.86|516.17|510.97|553
1654678200000|2022-06-08 08:50:00|516.93|511.73|516.99|511.79|517.05|511.85|515.17|509.97|461
1654678500000|2022-06-08 08:55:00|517|511.8|517.41|512.21|517.79|512.59|516.47|511.27|514
1654678800000|2022-06-08 09:00:00|517.4|512.2|515.65|510.45|517.41|512.21|515.59|510.39|552
1654679100000|2022-06-08 09:05:00|515.69|510.49|515.75|510.55|517.07|511.87|515.54|510.34|541
1654679400000|2022-06-08 09:10:00|515.77|510.57|516.93|511.73|517.05|511.85|514.69|509.49|563
1654679700000|2022-06-08 09:15:00|516.95|511.75|516.95|511.75|517.21|512.01|515.27|510.07|530
1654680000000|2022-06-08 09:20:00|516.94|511.74|515.97|510.77|517.22|512.02|515.97|510.77|337
1654680300000|2022-06-08 09:25:00|515.95|510.75|517.85|512.65|518.57|513.37|515.74|510.54|445
1654680600000|2022-06-08 09:30:00|517.75|512.55|520.65|515.45|520.78|515.58|516.02|510.82|597
1654680900000|2022-06-08 09:35:00|520.64|515.44|518.73|513.53|520.71|515.51|518.73|513.53|523
1654681200000|2022-06-08 09:40:00|518.74|513.54|520.52|515.32|520.68|515.48|518.59|513.39|441
1654681500000|2022-06-08 09:45:00|520.57|515.37|517.27|512.07|520.8|515.6|517.06|511.86|436
1654681800000|2022-06-08 09:50:00|517.18|511.98|518.03|512.83|518.39|513.19|516.27|511.07|586
1654682100000|2022-06-08 09:55:00|518.05|512.85|520.08|514.88|520.08|514.88|517.98|512.78|321
1654682400000|2022-06-08 10:00:00|520.06|514.86|516.55|511.35|520.06|514.86|516.46|511.26|616
1654682700000|2022-06-08 10:05:00|516.54|511.34|517.26|512.06|517.36|512.16|516.07|510.87|590
1654683000000|2022-06-08 10:10:00|517.25|512.05|517.11|511.91|518|512.8|517.11|511.91|483
1654683300000|2022-06-08 10:15:00|517.26|512.06|517.85|512.65|519.06|513.86|517.12|511.92|510
1654683600000|2022-06-08 10:20:00|517.84|512.64|519.22|514.02|520.03|514.83|517.82|512.62|441
1654683900000|2022-06-08 10:25:00|519.21|514.01|518.31|513.11|520|514.8|518.23|513.03|440
1654684200000|2022-06-08 10:30:00|518.29|513.09|519|513.8|519.03|513.83|517.9|512.7|442
1654684500000|2022-06-08 10:35:00|519.03|513.83|518.86|513.66|520.02|514.82|518.37|513.17|437
1654684800000|2022-06-08 10:40:00|518.95|513.75|519.12|513.92|520.83|515.63|518.92|513.72|423
1654685100000|2022-06-08 10:45:00|519.15|513.95|518.86|513.66|519.15|513.95|516.9|511.7|506
1654685400000|2022-06-08 10:50:00|518.87|513.67|518.96|513.76|519.04|513.84|517.92|512.72|445
1654685700000|2022-06-08 10:55:00|518.98|513.78|518.28|513.08|519.1|513.9|518.21|513.01|498
1654686000000|2022-06-08 11:00:00|518.23|513.03|517.87|512.67|518.47|513.27|516.23|511.03|598
1654686300000|2022-06-08 11:05:00|517.88|512.68|517.82|512.62|518.16|512.96|517.7|512.5|388
1654686600000|2022-06-08 11:10:00|517.87|512.67|518.18|512.98|518.44|513.24|517.11|511.91|493
1654686900000|2022-06-08 11:15:00|518.14|512.94|518.72|513.52|518.82|513.62|517.98|512.78|456
1654687200000|2022-06-08 11:20:00|518.77|513.57|517.09|511.89|519|513.8|516.92|511.72|549
1654687500000|2022-06-08 11:25:00|517.12|511.92|517.7|512.5|518.24|513.04|517.02|511.82|511
1654687800000|2022-06-08 11:30:00|517.71|512.51|518.94|513.74|519.04|513.84|517.23|512.03|438
1654688100000|2022-06-08 11:35:00|518.96|513.76|519.36|514.16|519.57|514.37|518.94|513.74|409
1654688400000|2022-06-08 11:40:00|519.13|513.93|519.13|513.93|519.2|514|518.31|513.11|463
1654688700000|2022-06-08 11:45:00|519.14|513.94|518.06|512.86|519.15|513.95|517.96|512.76|392
1654689000000|2022-06-08 11:50:00|518.04|512.84|518.14|512.94|519.31|514.11|517.9|512.7|424
1654689300000|2022-06-08 11:55:00|518.15|512.95|518.64|513.44|519.39|514.19|518.13|512.93|342
1654689600000|2022-06-08 12:00:00|518.65|513.45|517.77|512.57|518.73|513.53|516.83|511.63|442
1654689900000|2022-06-08 12:05:00|517.81|512.61|517.89|512.69|519.17|513.97|517.81|512.61|414
1654690200000|2022-06-08 12:10:00|517.88|512.68|517.26|512.06|518.21|513.01|517.19|511.99|367
1654690500000|2022-06-08 12:15:00|517.21|512.01|516.27|511.07|517.29|512.09|515.93|510.73|341
1654690800000|2022-06-08 12:20:00|516.29|511.09|512.18|506.98|517.04|511.84|512.02|506.82|498
1654691100000|2022-06-08 12:25:00|512.2|507|512.56|507.36|513.07|507.87|508.18|502.98|801
1654691400000|2022-06-08 12:30:00|512.59|507.39|514.17|508.97|514.37|509.17|512.04|506.84|629
1654691700000|2022-06-08 12:35:00|514.15|508.95|513.94|508.74|514.9|509.7|513.53|508.33|517
1654692000000|2022-06-08 12:40:00|513.92|508.72|513.66|508.46|514.15|508.95|512.8|507.6|585
1654692300000|2022-06-08 12:45:00|513.64|508.44|513.83|508.63|514.08|508.88|513.12|507.92|504
1654692600000|2022-06-08 12:50:00|513.82|508.62|513.03|507.83|514.43|509.23|512.77|507.57|450
1654692900000|2022-06-08 12:55:00|513.04|507.84|513.67|508.47|514.8|509.6|512.94|507.74|454
1654693200000|2022-06-08 13:00:00|513.68|508.48|515.48|510.28|515.78|510.58|512.67|507.47|591
1654693500000|2022-06-08 13:05:00|515.45|510.25|516.21|511.01|517.23|512.03|515.35|510.15|561
1654693800000|2022-06-08 13:10:00|516.19|510.99|516.25|511.05|517.13|511.93|515.67|510.47|458
1654694100000|2022-06-08 13:15:00|516.26|511.06|516.06|510.86|516.78|511.58|515.68|510.48|467
1654694400000|2022-06-08 13:20:00|516.02|510.82|516.59|511.39|516.87|511.67|515.89|510.69|385
1654694700000|2022-06-08 13:25:00|516.55|511.35|517.84|512.64|517.85|512.65|516.47|511.27|534
1654695000000|2022-06-08 13:30:00|517.82|512.62|518.69|513.49|518.71|513.51|515.01|509.81|820
1654695300000|2022-06-08 13:35:00|518.67|513.47|520.97|515.77|521.12|515.92|518.28|513.08|760
1654695600000|2022-06-08 13:40:00|520.96|515.76|518.74|513.54|521.03|515.83|517.99|512.79|788
1654695900000|2022-06-08 13:45:00|518.87|513.67|522.81|517.61|523.82|518.62|518.65|513.45|724
1654696200000|2022-06-08 13:50:00|522.8|517.6|522.11|516.91|523.98|518.78|520.56|515.36|721
1654696500000|2022-06-08 13:55:00|522.09|516.89|520.3|515.1|522.16|516.96|520.25|515.05|616
1654696800000|2022-06-08 14:00:00|520.28|515.08|521.09|515.89|521.09|515.89|518.22|513.02|649
1654697100000|2022-06-08 14:05:00|521.1|515.9|518.62|513.42|521.19|515.99|518.43|513.23|538
1654697400000|2022-06-08 14:10:00|518.58|513.38|517|511.8|519.34|514.14|516.96|511.76|602
1654697700000|2022-06-08 14:15:00|516.89|511.69|519.24|514.04|519.25|514.05|516.1|510.9|482
1654698000000|2022-06-08 14:20:00|519.26|514.06|521.05|515.85|521.12|515.92|518.83|513.63|580
1654698300000|2022-06-08 14:25:00|521.03|515.83|519.79|514.59|522.25|517.05|519.61|514.41|486
1654698600000|2022-06-08 14:30:00|519.81|514.61|520.19|514.99|521|515.8|519.35|514.15|551
1654698900000|2022-06-08 14:35:00|520.16|514.96|521.09|515.89|522.14|516.94|520.16|514.96|515
1654699200000|2022-06-08 14:40:00|521.1|515.9|518.57|513.37|521.32|516.12|518.51|513.31|457
1654699500000|2022-06-08 14:45:00|518.51|513.31|519.58|514.38|519.78|514.58|518.27|513.07|575
1654699800000|2022-06-08 14:50:00|519.57|514.37|519.2|514|520.16|514.96|519.02|513.82|638
1654700100000|2022-06-08 14:55:00|519.16|513.96|519.67|514.47|519.74|514.54|517.89|512.69|557
1654700400000|2022-06-08 15:00:00|519.69|514.49|518.68|513.48|519.74|514.54|518.23|513.03|589
1654700700000|2022-06-08 15:05:00|518.65|513.45|519.75|514.55|519.9|514.7|518.65|513.45|524
1654701000000|2022-06-08 15:10:00|519.76|514.56|521.21|516.01|521.21|516.01|519.47|514.27|472
1654701300000|2022-06-08 15:15:00|521.2|516|522.02|516.82|522.21|517.01|520.14|514.94|490
1654701600000|2022-06-08 15:20:00|522.06|516.86|521.88|516.68|522.2|517|521.12|515.92|412
1654701900000|2022-06-08 15:25:00|521.87|516.67|521.99|516.79|522.27|517.07|521.54|516.34|440
1654702200000|2022-06-08 15:30:00|522.01|516.81|521.87|516.67|522.59|517.39|521.16|515.96|507
1654702500000|2022-06-08 15:35:00|521.89|516.69|522.03|516.83|522.75|517.55|521.8|516.6|353
1654702800000|2022-06-08 15:40:00|522.07|516.87|519.29|514.09|522.32|517.12|519.29|514.09|407
1654703100000|2022-06-08 15:45:00|519.33|514.13|520.71|515.51|520.73|515.53|519.33|514.13|501
1654703400000|2022-06-08 15:50:00|520.78|515.58|520.32|515.12|521.23|516.03|520.25|515.05|303
1654703700000|2022-06-08 15:55:00|520.33|515.13|519.16|513.96|520.33|515.13|519.09|513.89|213
1654704000000|2022-06-08 16:00:00|519.15|513.95|520.23|515.03|520.28|515.08|518.98|513.78|394
1654704300000|2022-06-08 16:05:00|520.25|515.05|520.06|514.86|520.3|515.1|518.43|513.23|367
1654704600000|2022-06-08 16:10:00|520.1|514.9|520.23|515.03|520.46|515.26|520.03|514.83|297
1654704900000|2022-06-08 16:15:00|520.28|515.08|519.89|514.69|520.3|515.1|519.02|513.82|348
1654705200000|2022-06-08 16:20:00|519.94|514.74|516.83|511.63|519.98|514.78|515.88|510.68|578
1654705500000|2022-06-08 16:25:00|516.74|511.54|516.98|511.78|517.02|511.82|515.65|510.45|474
1654705800000|2022-06-08 16:30:00|516.96|511.76|515.84|510.64|517.03|511.83|514.61|509.41|495
1654706100000|2022-06-08 16:35:00|515.94|510.74|514.78|509.58|516.33|511.13|514.72|509.52|374
1654706400000|2022-06-08 16:40:00|514.79|509.59|514.31|509.11|515.45|510.25|513.74|508.54|437
1654706700000|2022-06-08 16:45:00|514.3|509.1|515.99|510.79|516.37|511.17|514.01|508.81|459
1654707000000|2022-06-08 16:50:00|515.97|510.77|514.77|509.57|515.97|510.77|514.62|509.42|455
1654707300000|2022-06-08 16:55:00|514.79|509.59|514.91|509.71|515.01|509.81|513.99|508.79|363
1654707600000|2022-06-08 17:00:00|514.95|509.75|515.1|509.9|515.42|510.22|514.3|509.1|401
1654707900000|2022-06-08 17:05:00|515.07|509.87|515.78|510.58|515.92|510.72|514.71|509.51|400
1654708200000|2022-06-08 17:10:00|515.8|510.6|516.06|510.86|516.16|510.96|515.58|510.38|479
1654708500000|2022-06-08 17:15:00|516.05|510.85|516.19|510.99|516.41|511.21|515.41|510.21|315
1654708800000|2022-06-08 17:20:00|516.16|510.96|516.53|511.33|516.65|511.45|515.86|510.66|305
1654709100000|2022-06-08 17:25:00|516.58|511.38|515.59|510.39|516.72|511.52|515.59|510.39|377
1654709400000|2022-06-08 17:30:00|515.61|510.41|515.03|509.83|515.61|510.41|514.86|509.66|337
1654709700000|2022-06-08 17:35:00|515.02|509.82|514.65|509.45|515.15|509.95|514.64|509.44|201
1654710000000|2022-06-08 17:40:00|514.59|509.39|516.05|510.85|516.11|510.91|514.51|509.31|282
1654710300000|2022-06-08 17:45:00|516.18|510.98|515.28|510.08|516.18|510.98|514.77|509.57|292
1654710600000|2022-06-08 17:50:00|515.24|510.04|514.9|509.7|515.28|510.08|514.48|509.28|301
1654710900000|2022-06-08 17:55:00|514.88|509.68|515.75|510.55|515.94|510.74|514.74|509.54|253
1654711200000|2022-06-08 18:00:00|515.74|510.54|515.21|510.01|516.51|511.31|515.15|509.95|409
1654711500000|2022-06-08 18:05:00|515.08|509.88|515.53|510.33|515.77|510.57|514.15|508.95|354
1654711800000|2022-06-08 18:10:00|515.54|510.34|515.85|510.65|515.87|510.67|514.91|509.71|328
1654712100000|2022-06-08 18:15:00|515.82|510.62|513.9|508.7|515.94|510.74|513.69|508.49|452
1654712400000|2022-06-08 18:20:00|513.86|508.66|512.48|507.28|514.48|509.28|509.84|504.64|475
1654712700000|2022-06-08 18:25:00|512.47|507.27|511.59|506.39|512.67|507.47|509.91|504.71|496
1654713000000|2022-06-08 18:30:00|511.58|506.38|506.71|501.51|511.96|506.76|506.69|501.49|467
1654713300000|2022-06-08 18:35:00|506.72|501.52|508.46|503.26|508.92|503.72|505.46|500.26|669
1654713600000|2022-06-08 18:40:00|508.45|503.25|510.35|505.15|510.66|505.46|508.45|503.25|572
1654713900000|2022-06-08 18:45:00|510.34|505.14|512.01|506.81|512.75|507.55|510.26|505.06|510
1654714200000|2022-06-08 18:50:00|512.02|506.82|511.13|505.93|512.14|506.94|511.13|505.93|424
1654714500000|2022-06-08 18:55:00|511.14|505.94|511.59|506.39|511.97|506.77|511.05|505.85|357
1654714800000|2022-06-08 19:00:00|511.58|506.38|510.09|504.89|511.61|506.41|509|503.8|440
1654715100000|2022-06-08 19:05:00|510.1|504.9|509.64|504.44|510.17|504.97|508.59|503.39|384
1654715400000|2022-06-08 19:10:00|509.63|504.43|510.01|504.81|510.94|505.74|509.63|504.43|429
1654715700000|2022-06-08 19:15:00|510.04|504.84|509.79|504.59|510.16|504.96|509.04|503.84|406
1654716000000|2022-06-08 19:20:00|509.81|504.61|511.15|505.95|512.64|507.44|509.79|504.59|533
1654716300000|2022-06-08 19:25:00|511.16|505.96|510.55|505.35|511.37|506.17|510.42|505.22|357
1654716600000|2022-06-08 19:30:00|510.56|505.36|511.22|506.02|512.03|506.83|510.54|505.34|400
1654716900000|2022-06-08 19:35:00|511.21|506.01|513.12|507.92|513.13|507.93|511.2|506|281
1654717200000|2022-06-08 19:40:00|513.07|507.87|512.89|507.69|513.15|507.95|512.7|507.5|243
1654717500000|2022-06-08 19:45:00|512.9|507.7|511.03|505.83|513|507.8|510.86|505.66|333
1654717800000|2022-06-08 19:50:00|511.05|505.85|511.19|505.99|512.54|507.34|511.03|505.83|410
1654718100000|2022-06-08 19:55:00|511.22|506.02|510.79|505.59|511.88|506.68|510.25|505.05|462
1654718400000|2022-06-08 20:00:00|510.77|505.57|511.22|506.02|511.32|506.12|510.12|504.92|323
1654718700000|2022-06-08 20:05:00|511.18|505.98|512.22|507.02|512.26|507.06|510.98|505.78|220
1654719000000|2022-06-08 20:10:00|512.26|507.06|512.08|506.88|512.26|507.06|511.05|505.85|235
1654719300000|2022-06-08 20:15:00|512.06|506.86|512.82|507.62|513.12|507.92|511.96|506.76|307
1654719600000|2022-06-08 20:20:00|512.84|507.64|512.7|507.5|513.05|507.85|512.54|507.34|198
1654719900000|2022-06-08 20:25:00|512.73|507.53|511.65|506.45|512.8|507.6|510.92|505.72|341
1654720200000|2022-06-08 20:30:00|511.62|506.42|512.8|507.6|513.15|507.95|511.61|506.41|325
1654720500000|2022-06-08 20:35:00|512.79|507.59|514.03|508.83|514.06|508.86|511.43|506.23|374
1654720800000|2022-06-08 20:40:00|514.02|508.82|513.04|507.84|514.02|508.82|512.77|507.57|320
1654721100000|2022-06-08 20:45:00|513.02|507.82|512.81|507.61|513.17|507.97|511.94|506.74|267
1654721400000|2022-06-08 20:50:00|512.83|507.63|512.58|507.38|512.88|507.68|511.81|506.61|234
1654721700000|2022-06-08 20:55:00|512.62|507.42|511.85|506.65|513.24|508.04|511.65|506.45|257
1654722000000|2022-06-08 21:00:00|511.86|506.66|512.33|507.13|513.26|508.06|511.54|506.34|321
1654722300000|2022-06-08 21:05:00|512.32|507.12|512.04|506.84|512.73|507.53|511.77|506.57|250
1654722600000|2022-06-08 21:10:00|512.03|506.83|512.12|506.92|512.12|506.92|511.64|506.44|209
1654722900000|2022-06-08 21:15:00|512.1|506.9|513.22|508.02|513.24|508.04|512.1|506.9|209
1654723200000|2022-06-08 21:20:00|513.24|508.04|513.27|508.07|513.38|508.18|513.09|507.89|114
1654723500000|2022-06-08 21:25:00|513.3|508.1|512.93|507.73|513.44|508.24|512.91|507.71|192
1654723800000|2022-06-08 21:30:00|512.92|507.72|513.2|508|513.27|508.07|512.66|507.46|127
1654724100000|2022-06-08 21:35:00|513.21|508.01|514.07|508.87|514.18|508.98|513.21|508.01|177
1654724400000|2022-06-08 21:40:00|514.08|508.88|514.24|509.04|514.28|509.08|513.95|508.75|163
1654724700000|2022-06-08 21:45:00|514.22|509.02|513.74|508.54|514.29|509.09|513.63|508.43|145
1654725000000|2022-06-08 21:50:00|513.79|508.59|514.39|509.19|514.47|509.27|513.66|508.46|169
1654725300000|2022-06-08 21:55:00|514.32|509.12|516.12|510.92|516.5|511.3|514.27|509.07|318
1654725600000|2022-06-08 22:00:00|516.13|510.93|515.27|510.07|516.4|511.2|515.09|509.89|324
1654725900000|2022-06-08 22:05:00|515.2|510|515.61|510.41|516.03|510.83|515.08|509.88|233
1654726200000|2022-06-08 22:10:00|515.63|510.43|514.87|509.67|515.86|510.66|514.63|509.43|265
1654726500000|2022-06-08 22:15:00|514.86|509.66|514.21|509.01|514.86|509.66|513.99|508.79|346
1654726800000|2022-06-08 22:20:00|514.19|508.99|514.48|509.28|515.29|510.09|514.19|508.99|295
1654727100000|2022-06-08 22:25:00|514.47|509.27|514.58|509.38|515.05|509.85|514.47|509.27|328
1654727400000|2022-06-08 22:30:00|514.57|509.37|514.14|508.94|515.16|509.96|514.09|508.89|294
1654727700000|2022-06-08 22:35:00|514.13|508.93|513.7|508.5|514.23|509.03|513.63|508.43|293
1654728000000|2022-06-08 22:40:00|513.73|508.53|513.17|507.97|513.73|508.53|512.02|506.82|458
1654728300000|2022-06-08 22:45:00|513.19|507.99|515.28|510.08|515.88|510.68|513.17|507.97|328
1654728600000|2022-06-08 22:50:00|515.29|510.09|514.01|508.81|515.29|510.09|513.35|508.15|369
1654728900000|2022-06-08 22:55:00|514|508.8|513|507.8|514|508.8|512.87|507.67|322
1654729200000|2022-06-08 23:00:00|512.98|507.78|511.92|506.72|513.22|508.02|511.86|506.66|304
1654729500000|2022-06-08 23:05:00|511.93|506.73|512.15|506.95|512.2|507|511.5|506.3|230
1654729800000|2022-06-08 23:10:00|512.18|506.98|512.23|507.03|512.74|507.54|511.3|506.1|251
1654730100000|2022-06-08 23:15:00|512.22|507.02|512.25|507.05|512.66|507.46|511.84|506.64|293
1654730400000|2022-06-08 23:20:00|512.23|507.03|514|508.8|514.13|508.93|512.22|507.02|352
1654730700000|2022-06-08 23:25:00|513.98|508.78|511.79|506.59|514|508.8|510.98|505.78|426
1654731000000|2022-06-08 23:30:00|511.8|506.6|513.04|507.84|513.88|508.68|511.69|506.49|345
1654731300000|2022-06-08 23:35:00|513.07|507.87|510.62|505.42|513.15|507.95|509.65|504.45|395
1654731600000|2022-06-08 23:40:00|510.61|505.41|509.63|504.43|511.44|506.24|509.09|503.89|409
1654731900000|2022-06-08 23:45:00|509.61|504.41|510.76|505.56|510.98|505.78|508.97|503.77|374
1654732200000|2022-06-08 23:50:00|510.77|505.57|510.77|505.57|511.62|506.42|508.65|503.45|468
1654732500000|2022-06-08 23:55:00|510.85|505.65|510.85|505.65|511.35|506.15|510.58|505.38|380
1654732800000|2022-06-09 00:00:00|510.84|505.64|509.09|503.89|511.67|506.47|508.96|503.76|550
1654733100000|2022-06-09 00:05:00|509.07|503.87|508.07|502.87|510.65|505.45|507.77|502.57|550
1654733400000|2022-06-09 00:10:00|508.08|502.88|509.75|504.55|509.85|504.65|508.08|502.88|511
1654733700000|2022-06-09 00:15:00|509.73|504.53|508.72|503.52|509.83|504.63|507.7|502.5|617
1654734000000|2022-06-09 00:20:00|508.74|503.54|508.35|503.15|509.01|503.81|507.61|502.41|413
1654734300000|2022-06-09 00:25:00|508.33|503.13|507.4|502.2|508.47|503.27|507.27|502.07|527
1654734600000|2022-06-09 00:30:00|507.39|502.19|505.97|500.77|507.6|502.4|505.13|499.93|582
1654734900000|2022-06-09 00:35:00|506|500.8|508.49|503.29|508.6|503.4|505.98|500.78|599
1654735200000|2022-06-09 00:40:00|508.48|503.28|508.6|503.4|508.76|503.56|507.01|501.81|449
1654735500000|2022-06-09 00:45:00|508.58|503.38|510.11|504.91|512|506.8|508.57|503.37|600
1654735800000|2022-06-09 00:50:00|510.13|504.93|510.33|505.13|510.96|505.76|510.04|504.84|430
1654736100000|2022-06-09 00:55:00|510.34|505.14|510.13|504.93|510.36|505.16|509.83|504.63|386
1654736400000|2022-06-09 01:00:00|510.15|504.95|511.44|506.24|511.55|506.35|510.04|504.84|429
1654736700000|2022-06-09 01:05:00|511.46|506.26|512.56|507.36|512.59|507.39|511.01|505.81|370
1654737000000|2022-06-09 01:10:00|512.54|507.34|511.74|506.54|513.01|507.81|511.18|505.98|383
1654737300000|2022-06-09 01:15:00|511.75|506.55|512.73|507.53|513|507.8|511.75|506.55|373
1654737600000|2022-06-09 01:20:00|512.76|507.56|512.81|507.61|513.19|507.99|512.5|507.3|285
1654737900000|2022-06-09 01:25:00|512.83|507.63|513.06|507.86|513.09|507.89|512.19|506.99|263
1654738200000|2022-06-09 01:30:00|513.05|507.85|512.69|507.49|513.15|507.95|512.19|506.99|220
1654738500000|2022-06-09 01:35:00|512.7|507.5|511.31|506.11|513.08|507.88|511.24|506.04|334
1654738800000|2022-06-09 01:40:00|511.32|506.12|511.01|505.81|511.92|506.72|511.01|505.81|302
1654739100000|2022-06-09 01:45:00|511.03|505.83|509.2|504|511.07|505.87|509.02|503.82|489
1654739400000|2022-06-09 01:50:00|509.19|503.99|508.65|503.45|509.6|504.4|508.46|503.26|414
1654739700000|2022-06-09 01:55:00|508.68|503.48|506.65|501.45|508.75|503.55|506.65|501.45|456
1654740000000|2022-06-09 02:00:00|506.64|501.44|507.74|502.54|507.78|502.58|506.43|501.23|511
1654740300000|2022-06-09 02:05:00|507.72|502.52|508.94|503.74|508.98|503.78|507.52|502.32|358
1654740600000|2022-06-09 02:10:00|508.96|503.76|509.45|504.25|509.78|504.58|507.89|502.69|422
1654740900000|2022-06-09 02:15:00|509.44|504.24|510.48|505.28|510.77|505.57|508.84|503.64|401
1654741200000|2022-06-09 02:20:00|510.55|505.35|511.68|506.48|511.97|506.77|510.32|505.12|334
1654741500000|2022-06-09 02:25:00|511.69|506.49|511.74|506.54|511.95|506.75|511.5|506.3|388
1654741800000|2022-06-09 02:30:00|511.81|506.61|511.71|506.51|512.14|506.94|511.52|506.32|380
1654742100000|2022-06-09 02:35:00|511.7|506.5|511.78|506.58|512.11|506.91|511.47|506.27|265
1654742400000|2022-06-09 02:40:00|511.77|506.57|512.78|507.58|513.19|507.99|511.74|506.54|277
1654742700000|2022-06-09 02:45:00|513.03|507.83|512.87|507.67|513.09|507.89|512.64|507.44|264
1654743000000|2022-06-09 02:50:00|512.89|507.69|512.94|507.74|513.03|507.83|511.82|506.62|302
1654743300000|2022-06-09 02:55:00|512.91|507.71|512.63|507.43|513.03|507.83|512.21|507.01|303
1654743600000|2022-06-09 03:00:00|512.59|507.39|513.28|508.08|513.76|508.56|512.5|507.3|370
1654743900000|2022-06-09 03:05:00|513.35|508.15|513.78|508.58|513.87|508.67|513.29|508.09|316
1654744200000|2022-06-09 03:10:00|513.79|508.59|514.07|508.87|514.22|509.02|513.67|508.47|300
1654744500000|2022-06-09 03:15:00|514.1|508.9|513.24|508.04|514.27|509.07|513.13|507.93|271
1654744800000|2022-06-09 03:20:00|513.31|508.11|514.14|508.94|514.27|509.07|512.99|507.79|320
1654745100000|2022-06-09 03:25:00|514.12|508.92|513.8|508.6|514.42|509.22|513.28|508.08|352
1654745400000|2022-06-09 03:30:00|513.79|508.59|513.16|507.96|513.91|508.71|512.88|507.68|367
1654745700000|2022-06-09 03:35:00|513.17|507.97|515.15|509.95|515.22|510.02|513.12|507.92|283
1654746000000|2022-06-09 03:40:00|515.14|509.94|514.39|509.19|515.14|509.94|514.01|508.81|290
1654746300000|2022-06-09 03:45:00|514.38|509.18|514.72|509.52|515.05|509.85|513.86|508.66|261
1654746600000|2022-06-09 03:50:00|514.71|509.51|515.28|510.08|515.53|510.33|514.7|509.5|178
1654746900000|2022-06-09 03:55:00|515.29|510.09|515.49|510.29|516.1|510.9|515.18|509.98|293
1654747200000|2022-06-09 04:00:00|515.5|510.3|515.07|509.87|515.5|510.3|514.89|509.69|257
1654747500000|2022-06-09 04:05:00|515.03|509.83|514.64|509.44|515.22|510.02|514.63|509.43|162
1654747800000|2022-06-09 04:10:00|514.63|509.43|513.13|507.93|514.66|509.46|513.04|507.84|206
1654748100000|2022-06-09 04:15:00|513.18|507.98|513.13|507.93|513.42|508.22|512.92|507.72|212
1654748400000|2022-06-09 04:20:00|513.05|507.85|514.13|508.93|514.27|509.07|513|507.8|219
1654748700000|2022-06-09 04:25:00|514.14|508.94|514.35|509.15|515.25|510.05|514.07|508.87|287
1654749000000|2022-06-09 04:30:00|514.36|509.16|514.28|509.08|514.44|509.24|513.78|508.58|264
1654749300000|2022-06-09 04:35:00|514.27|509.07|513.82|508.62|514.42|509.22|513.66|508.46|207
1654749600000|2022-06-09 04:40:00|513.86|508.66|514.89|509.69|514.89|509.69|513.35|508.15|206
1654749900000|2022-06-09 04:45:00|514.94|509.74|514.01|508.81|514.98|509.78|513.61|508.41|262
1654750200000|2022-06-09 04:50:00|513.98|508.78|514.34|509.14|514.48|509.28|513.9|508.7|235
1654750500000|2022-06-09 04:55:00|514.39|509.19|513.28|508.08|514.39|509.19|512.98|507.78|316
1654750800000|2022-06-09 05:00:00|513.29|508.09|513.12|507.92|513.5|508.3|512.82|507.62|308
1654751100000|2022-06-09 05:05:00|513.1|507.9|515.77|510.57|515.84|510.64|513|507.8|520
1654751400000|2022-06-09 05:10:00|515.78|510.58|515.14|509.94|516.54|511.34|515.1|509.9|462
1654751700000|2022-06-09 05:15:00|515.11|509.91|515.22|510.02|515.81|510.61|515.04|509.84|413
1654752000000|2022-06-09 05:20:00|515.21|510.01|515.79|510.59|515.98|510.78|515.16|509.96|499
1654752300000|2022-06-09 05:25:00|515.89|510.69|516.05|510.85|516.25|511.05|515.89|510.69|498
1654752600000|2022-06-09 05:30:00|516.07|510.87|515.33|510.13|516.34|511.14|515.17|509.97|464
1654752900000|2022-06-09 05:35:00|515.37|510.17|515.76|510.56|515.95|510.75|515.27|510.07|336
1654753200000|2022-06-09 05:40:00|515.77|510.57|516.08|510.88|516.32|511.12|515.09|509.89|369
1654753500000|2022-06-09 05:45:00|516.09|510.89|515.83|510.63|516.4|511.2|515.66|510.46|416
1654753800000|2022-06-09 05:50:00|515.81|510.61|515.73|510.53|516.4|511.2|515.68|510.48|312
1654754100000|2022-06-09 05:55:00|515.71|510.51|515.55|510.35|516.32|511.12|515.15|509.95|499
1654754400000|2022-06-09 06:00:00|515.57|510.37|515.97|510.77|516.34|511.14|515.47|510.27|454
1654754700000|2022-06-09 06:05:00|515.95|510.75|515.91|510.71|516.13|510.93|515.72|510.52|359
1654755000000|2022-06-09 06:10:00|515.84|510.64|516.27|511.07|516.27|511.07|515.77|510.57|308
1654755300000|2022-06-09 06:15:00|516.18|510.98|515.95|510.75|516.34|511.14|515.82|510.62|292
1654755600000|2022-06-09 06:20:00|515.94|510.74|515.73|510.53|516.21|511.01|515.71|510.51|268
1654755900000|2022-06-09 06:25:00|515.72|510.52|516.27|511.07|516.32|511.12|515.72|510.52|279
1654756200000|2022-06-09 06:30:00|516.28|511.08|515.76|510.56|516.35|511.15|515.72|510.52|273
1654756500000|2022-06-09 06:35:00|515.74|510.54|516.06|510.86|516.25|511.05|515.72|510.52|245
1654756800000|2022-06-09 06:40:00|515.91|510.71|515.9|510.7|516.14|510.94|515.77|510.57|219
1654757100000|2022-06-09 06:45:00|515.98|510.78|515.85|510.65|516.25|511.05|515.7|510.5|246
1654757400000|2022-06-09 06:50:00|515.91|510.71|516.18|510.98|516.39|511.19|515.68|510.48|311
1654757700000|2022-06-09 06:55:00|516.17|510.97|516.28|511.08|516.42|511.22|515.98|510.78|257
1654758000000|2022-06-09 07:00:00|516.29|511.09|517.21|512.01|517.47|512.27|516.29|511.09|310
1654758300000|2022-06-09 07:05:00|517.19|511.99|518.22|513.02|518.43|513.23|517.19|511.99|392
1654758600000|2022-06-09 07:10:00|518.24|513.04|518.36|513.16|518.59|513.39|518.18|512.98|390
1654758900000|2022-06-09 07:15:00|518.34|513.14|518.93|513.73|519.67|514.47|518.01|512.81|329
1654759200000|2022-06-09 07:20:00|518.92|513.72|519.16|513.96|519.32|514.12|518.92|513.72|283
1654759500000|2022-06-09 07:25:00|519.15|513.95|518.87|513.67|519.2|514|518.58|513.38|407
1654759800000|2022-06-09 07:30:00|518.83|513.63|517.02|511.82|518.87|513.67|516.9|511.7|430
1654760100000|2022-06-09 07:35:00|516.94|511.74|516.54|511.34|517.06|511.86|516.03|510.83|332
1654760400000|2022-06-09 07:40:00|516.55|511.35|517.28|512.08|517.32|512.12|516.37|511.17|321
1654760700000|2022-06-09 07:45:00|517.31|512.11|518.32|513.12|518.41|513.21|516.92|511.72|505
1654761000000|2022-06-09 07:50:00|518.34|513.14|521.25|516.05|521.3|516.1|518.29|513.09|433
1654761300000|2022-06-09 07:55:00|521.3|516.1|522.18|516.98|522.31|517.11|521.13|515.93|358
1654761600000|2022-06-09 08:00:00|522.23|517.03|522.37|517.17|523.35|518.15|522.03|516.83|537
1654761900000|2022-06-09 08:05:00|522.38|517.18|521.85|516.65|522.52|517.32|521.17|515.97|463
1654762200000|2022-06-09 08:10:00|521.89|516.69|521.14|515.94|522.33|517.13|521.11|515.91|326
1654762500000|2022-06-09 08:15:00|521.13|515.93|521.15|515.95|521.7|516.5|520.61|515.41|297
1654762800000|2022-06-09 08:20:00|521.14|515.94|523.13|517.93|523.68|518.48|521.02|515.82|317
1654763100000|2022-06-09 08:25:00|523.09|517.89|522.01|516.81|523.09|517.89|521.99|516.79|258
1654763400000|2022-06-09 08:30:00|522|516.8|521.73|516.53|522.25|517.05|521.02|515.82|292
1654763700000|2022-06-09 08:35:00|521.72|516.52|520.96|515.76|521.8|516.6|520.91|515.71|286
1654764000000|2022-06-09 08:40:00|520.92|515.72|521.17|515.97|521.44|516.24|520.79|515.59|222
1654764300000|2022-06-09 08:45:00|521.16|515.96|522.71|517.51|522.9|517.7|521.04|515.84|309
1654764600000|2022-06-09 08:50:00|522.68|517.48|523.43|518.23|523.47|518.27|522.26|517.06|329
1654764900000|2022-06-09 08:55:00|523.45|518.25|526.9|521.7|528.38|523.18|523.36|518.16|514
1654765200000|2022-06-09 09:00:00|526.94|521.74|528.15|522.95|528.39|523.19|526.73|521.53|381
1654765500000|2022-06-09 09:05:00|528.17|522.97|528.25|523.05|528.78|523.58|527.9|522.7|307
1654765800000|2022-06-09 09:10:00|528.23|523.03|528.24|523.04|528.9|523.7|528.08|522.88|465
1654766100000|2022-06-09 09:15:00|528.33|523.13|529.01|523.81|529.06|523.86|527.88|522.68|562
1654766400000|2022-06-09 09:20:00|529|523.8|532.25|527.05|532.53|527.33|528.61|523.41|670
1654766700000|2022-06-09 09:25:00|532.52|527.32|531.97|526.77|534.26|529.06|531.45|526.25|493
1654767000000|2022-06-09 09:30:00|531.9|526.7|537.6|532.4|537.86|532.66|531.9|526.7|509
1654767300000|2022-06-09 09:35:00|537.57|532.37|535.93|530.73|537.91|532.71|535.68|530.48|473
1654767600000|2022-06-09 09:40:00|535.91|530.71|535.74|530.54|536.12|530.92|535.14|529.94|454
1654767900000|2022-06-09 09:45:00|535.76|530.56|536.98|531.78|537.01|531.81|535.59|530.39|442
1654768200000|2022-06-09 09:50:00|537.01|531.81|534.81|529.61|537.09|531.89|534.34|529.14|566
1654768500000|2022-06-09 09:55:00|534.93|529.73|534.75|529.55|535.02|529.82|534|528.8|619
1654768800000|2022-06-09 10:00:00|534.74|529.54|533.86|528.66|535.13|529.93|533.86|528.66|489
1654769100000|2022-06-09 10:05:00|533.87|528.67|532.01|526.81|534.07|528.87|531.92|526.72|351
1654769400000|2022-06-09 10:10:00|532.03|526.83|532.18|526.98|533.28|528.08|531.88|526.68|403
1654769700000|2022-06-09 10:15:00|532.19|526.99|531.73|526.53|532.25|527.05|531.68|526.48|335
1654770000000|2022-06-09 10:20:00|531.74|526.54|530.92|525.72|531.74|526.54|530.75|525.55|463
1654770300000|2022-06-09 10:25:00|530.88|525.68|530.59|525.39|530.91|525.71|529.35|524.15|537
1654770600000|2022-06-09 10:30:00|530.58|525.38|529.64|524.44|531.06|525.86|529.43|524.23|464
1654770900000|2022-06-09 10:35:00|529.61|524.41|529.09|523.89|529.67|524.47|528.67|523.47|373
1654771200000|2022-06-09 10:40:00|529.07|523.87|528.66|523.46|529.12|523.92|528.04|522.84|334
1654771500000|2022-06-09 10:45:00|528.61|523.41|527.71|522.51|528.71|523.51|527.55|522.35|389
1654771800000|2022-06-09 10:50:00|527.72|522.52|526.91|521.71|528.17|522.97|526.74|521.54|344
1654772100000|2022-06-09 10:55:00|526.9|521.7|525.66|520.46|527.19|521.99|525.34|520.14|474
1654772400000|2022-06-09 11:00:00|525.7|520.5|524.76|519.56|525.7|520.5|524.55|519.35|410
1654772700000|2022-06-09 11:05:00|524.69|519.49|524.62|519.42|525.07|519.87|524.39|519.19|324
1654773000000|2022-06-09 11:10:00|524.58|519.38|525.75|520.55|525.8|520.6|524.5|519.3|281
1654773300000|2022-06-09 11:15:00|525.7|520.5|523.54|518.34|526.16|520.96|522.75|517.55|448
1654773600000|2022-06-09 11:20:00|523.53|518.33|523.99|518.79|524.67|519.47|523.24|518.04|399
1654773900000|2022-06-09 11:25:00|523.94|518.74|523.78|518.58|524.27|519.07|523.45|518.25|303
1654774200000|2022-06-09 11:30:00|523.83|518.63|523.95|518.75|524.88|519.68|523.59|518.39|409
1654774500000|2022-06-09 11:35:00|523.94|518.74|523.76|518.56|524.75|519.55|523.75|518.55|300
1654774800000|2022-06-09 11:40:00|523.8|518.6|523.65|518.45|524.1|518.9|523.15|517.95|430
1654775100000|2022-06-09 11:45:00|523.64|518.44|522.1|516.9|524.71|519.51|522.1|516.9|517
1654775400000|2022-06-09 11:50:00|522.12|516.92|522.62|517.42|522.98|517.78|521.99|516.79|415
1654775700000|2022-06-09 11:55:00|522.58|517.38|521.19|515.99|522.62|517.42|520.64|515.44|504
1654776000000|2022-06-09 12:00:00|521.16|515.96|522.28|517.08|522.89|517.69|521.09|515.89|432
1654776300000|2022-06-09 12:05:00|522.3|517.1|522.19|516.99|522.98|517.78|522.16|516.96|320
1654776600000|2022-06-09 12:10:00|522.17|516.97|521.72|516.52|522.29|517.09|521.17|515.97|340
1654776900000|2022-06-09 12:15:00|521.68|516.48|517.93|512.73|521.81|516.61|517.76|512.56|557
1654777200000|2022-06-09 12:20:00|517.92|512.72|517.49|512.29|517.95|512.75|516.4|511.2|630
1654777500000|2022-06-09 12:25:00|517.47|512.27|520.08|514.88|520.11|514.91|517.47|512.27|429
1654777800000|2022-06-09 12:30:00|520.04|514.84|519.56|514.36|520.52|515.32|518.79|513.59|408
1654778100000|2022-06-09 12:35:00|519.55|514.35|520.12|514.92|520.19|514.99|519.02|513.82|387
1654778400000|2022-06-09 12:40:00|520.11|514.91|519.62|514.42|520.11|514.91|519.11|513.91|407
1654778700000|2022-06-09 12:45:00|519.64|514.44|520.64|515.44|520.88|515.68|519.52|514.32|356
1654779000000|2022-06-09 12:50:00|520.55|515.35|519.93|514.73|520.85|515.65|519.47|514.27|445
1654779300000|2022-06-09 12:55:00|519.92|514.72|520.74|515.54|520.89|515.69|519.92|514.72|401
1654779600000|2022-06-09 13:00:00|520.68|515.48|521.99|516.79|521.99|516.79|520.47|515.27|463
1654779900000|2022-06-09 13:05:00|522.03|516.83|520.68|515.48|522.09|516.89|520.66|515.46|384
1654780200000|2022-06-09 13:10:00|520.67|515.47|522.79|517.59|523.58|518.38|520.55|515.35|501
1654780500000|2022-06-09 13:15:00|522.84|517.64|523.12|517.92|524.25|519.05|522.74|517.54|509
1654780800000|2022-06-09 13:20:00|523.17|517.97|522.74|517.54|523.25|518.05|522.67|517.47|291
1654781100000|2022-06-09 13:25:00|522.82|517.62|521.8|516.6|522.82|517.62|521.26|516.06|389
1654781400000|2022-06-09 13:30:00|521.81|516.61|523.62|518.42|523.64|518.44|521.03|515.83|634
1654781700000|2022-06-09 13:35:00|523.64|518.44|519.95|514.75|523.95|518.75|519.95|514.75|700
1654782000000|2022-06-09 13:40:00|519.93|514.73|517.75|512.55|520.66|515.46|516.95|511.75|591
1654782300000|2022-06-09 13:45:00|517.73|512.53|521.22|516.02|521.61|516.41|517.66|512.46|613
1654782600000|2022-06-09 13:50:00|521.19|515.99|521.97|516.77|522.76|517.56|520.9|515.7|501
1654782900000|2022-06-09 13:55:00|522|516.8|522.88|517.68|523.18|517.98|521.36|516.16|509
1654783200000|2022-06-09 14:00:00|522.85|517.65|523.3|518.1|524|518.8|522.51|517.31|472
1654783500000|2022-06-09 14:05:00|523.28|518.08|521.15|515.95|523.46|518.26|521.06|515.86|491
1654783800000|2022-06-09 14:10:00|521.16|515.96|522.37|517.17|522.37|517.17|520.59|515.39|504
1654784100000|2022-06-09 14:15:00|522.23|517.03|522.95|517.75|524.67|519.47|522.17|516.97|607
1654784400000|2022-06-09 14:20:00|522.96|517.76|523.64|518.44|523.7|518.5|522.79|517.59|476
1654784700000|2022-06-09 14:25:00|523.63|518.43|525.86|520.66|525.86|520.66|523.62|518.42|407
1654785000000|2022-06-09 14:30:00|525.83|520.63|525.26|520.06|525.86|520.66|523.89|518.69|382
1654785300000|2022-06-09 14:35:00|525.24|520.04|525.63|520.43|526.09|520.89|525.12|519.92|326
1654785600000|2022-06-09 14:40:00|525.62|520.42|524.98|519.78|525.64|520.44|524.02|518.82|366
1654785900000|2022-06-09 14:45:00|524.99|519.79|523.1|517.9|525.04|519.84|522.69|517.49|427
1654786200000|2022-06-09 14:50:00|523.09|517.89|520.69|515.49|523.09|517.89|520.46|515.26|494
1654786500000|2022-06-09 14:55:00|520.68|515.48|520.7|515.5|521.15|515.95|520.23|515.03|419
1654786800000|2022-06-09 15:00:00|520.69|515.49|520.69|515.49|521.15|515.95|520.26|515.06|351
1654787100000|2022-06-09 15:05:00|520.73|515.53|521.65|516.45|521.65|516.45|520.48|515.28|402
1654787400000|2022-06-09 15:10:00|521.64|516.44|522.53|517.33|522.76|517.56|521.55|516.35|394
1654787700000|2022-06-09 15:15:00|522.54|517.34|522.16|516.96|522.88|517.68|521.67|516.47|649
1654788000000|2022-06-09 15:20:00|522.17|516.97|522.63|517.43|522.97|517.77|522.11|516.91|469
1654788300000|2022-06-09 15:25:00|522.64|517.44|522.67|517.47|523.05|517.85|522.46|517.26|344
1654788600000|2022-06-09 15:30:00|522.62|517.42|525.01|519.81|525.16|519.96|522.55|517.35|365
1654788900000|2022-06-09 15:35:00|525.08|519.88|526.1|520.9|526.41|521.21|524.96|519.76|378
1654789200000|2022-06-09 15:40:00|526.04|520.84|526.76|521.56|527.34|522.14|526.03|520.83|351
1654789500000|2022-06-09 15:45:00|526.73|521.53|525.63|520.43|526.78|521.58|525.41|520.21|330
1654789800000|2022-06-09 15:50:00|525.57|520.37|527.08|521.88|527.11|521.91|524.65|519.45|451
1654790100000|2022-06-09 15:55:00|527.06|521.86|527.28|522.08|527.66|522.46|526.61|521.41|397
1654790400000|2022-06-09 16:00:00|527.27|522.07|526.84|521.64|528.08|522.88|525.92|520.72|471
1654790700000|2022-06-09 16:05:00|526.85|521.65|525.07|519.87|527.13|521.93|524.84|519.64|427
1654791000000|2022-06-09 16:10:00|525.08|519.88|524.86|519.66|525.61|520.41|524.63|519.43|334
1654791300000|2022-06-09 16:15:00|524.82|519.62|524.01|518.81|524.86|519.66|523.77|518.57|296
1654791600000|2022-06-09 16:20:00|524.06|518.86|524.54|519.34|524.54|519.34|523.35|518.15|381
1654791900000|2022-06-09 16:25:00|524.4|519.2|524.95|519.75|525.59|520.39|524.27|519.07|363
1654792200000|2022-06-09 16:30:00|524.93|519.73|524.92|519.72|525.13|519.93|523.52|518.32|403
1654792500000|2022-06-09 16:35:00|524.93|519.73|524.28|519.08|525.12|519.92|523.95|518.75|248
1654792800000|2022-06-09 16:40:00|524.25|519.05|527.89|522.69|528.18|522.98|524.25|519.05|480
1654793100000|2022-06-09 16:45:00|527.94|522.74|528.62|523.42|528.83|523.63|527.53|522.33|423
1654793400000|2022-06-09 16:50:00|528.66|523.46|528.5|523.3|528.94|523.74|527.97|522.77|305
1654793700000|2022-06-09 16:55:00|528.53|523.33|530.01|524.81|530.05|524.85|528.49|523.29|402
1654794000000|2022-06-09 17:00:00|529.97|524.77|530.66|525.46|531.04|525.84|529.45|524.25|469
1654794300000|2022-06-09 17:05:00|530.64|525.44|530.61|525.41|531.77|526.57|530.58|525.38|469
1654794600000|2022-06-09 17:10:00|530.62|525.42|529.07|523.87|530.9|525.7|528.85|523.65|424
1654794900000|2022-06-09 17:15:00|529.09|523.89|528.37|523.17|529.2|524|527.76|522.56|453
1654795200000|2022-06-09 17:20:00|528.36|523.16|528.19|522.99|529.14|523.94|528.12|522.92|353
1654795500000|2022-06-09 17:25:00|528.09|522.89|525.19|519.99|528.09|522.89|524.95|519.75|429
1654795800000|2022-06-09 17:30:00|525.18|519.98|525.31|520.11|525.43|520.23|524.08|518.88|409
1654796100000|2022-06-09 17:35:00|525.28|520.08|525.31|520.11|525.77|520.57|524.68|519.48|337
1654796400000|2022-06-09 17:40:00|525.29|520.09|524.31|519.11|525.78|520.58|523.92|518.72|405
1654796700000|2022-06-09 17:45:00|524.32|519.12|525.19|519.99|525.3|520.1|523.9|518.7|394
1654797000000|2022-06-09 17:50:00|525.21|520.01|524.92|519.72|525.43|520.23|524.86|519.66|288
1654797300000|2022-06-09 17:55:00|524.97|519.77|525.91|520.71|525.94|520.74|524.54|519.34|316
1654797600000|2022-06-09 18:00:00|525.93|520.73|525.92|520.72|527.09|521.89|525.7|520.5|369
1654797900000|2022-06-09 18:05:00|525.88|520.68|524.85|519.65|526.31|521.11|524.76|519.56|444
1654798200000|2022-06-09 18:10:00|524.86|519.66|525.69|520.49|525.69|520.49|523.73|518.53|377
1654798500000|2022-06-09 18:15:00|525.73|520.53|525.66|520.46|527.01|521.81|525.64|520.44|421
1654798800000|2022-06-09 18:20:00|525.65|520.45|523.25|518.05|526.11|520.91|522.31|517.11|414
1654799100000|2022-06-09 18:25:00|523.28|518.08|524.97|519.77|525.28|520.08|522.7|517.5|341
1654799400000|2022-06-09 18:30:00|524.98|519.78|522.98|517.78|525|519.8|522.86|517.66|408
1654799700000|2022-06-09 18:35:00|522.95|517.75|522.85|517.65|523.28|518.08|522.51|517.31|290
1654800000000|2022-06-09 18:40:00|522.89|517.69|522.85|517.65|523.21|518.01|522.75|517.55|230
1654800300000|2022-06-09 18:45:00|522.83|517.63|522.98|517.78|523.77|518.57|522.29|517.09|366
1654800600000|2022-06-09 18:50:00|522.94|517.74|523.61|518.41|523.82|518.62|522.86|517.66|330
1654800900000|2022-06-09 18:55:00|523.6|518.4|522.91|517.71|523.94|518.74|522.82|517.62|351
1654801200000|2022-06-09 19:00:00|522.92|517.72|521.94|516.74|522.97|517.77|521.86|516.66|419
1654801500000|2022-06-09 19:05:00|521.93|516.73|522.27|517.07|522.88|517.68|521.88|516.68|294
1654801800000|2022-06-09 19:10:00|522.29|517.09|521.9|516.7|522.32|517.12|521.88|516.68|264
1654802100000|2022-06-09 19:15:00|521.87|516.67|522.16|516.96|522.74|517.54|521.47|516.27|270
1654802400000|2022-06-09 19:20:00|522.14|516.94|522.14|516.94|522.81|517.61|521.16|515.96|357
1654802700000|2022-06-09 19:25:00|522.13|516.93|521.56|516.36|522.13|516.93|521.09|515.89|315
1654803000000|2022-06-09 19:30:00|521.55|516.35|523.07|517.87|523.13|517.93|521.49|516.29|321
1654803300000|2022-06-09 19:35:00|523.09|517.89|524.88|519.68|524.92|519.72|522.97|517.77|292
1654803600000|2022-06-09 19:40:00|524.94|519.74|524.88|519.68|524.98|519.78|523.86|518.66|216
1654803900000|2022-06-09 19:45:00|524.92|519.72|523.71|518.51|524.93|519.73|523.6|518.4|242
1654804200000|2022-06-09 19:50:00|523.69|518.49|524.96|519.76|524.97|519.77|523.21|518.01|358
1654804500000|2022-06-09 19:55:00|524.98|519.78|518.15|512.95|525.14|519.94|518.05|512.85|500
1654804800000|2022-06-09 20:00:00|518.16|512.96|517.41|512.21|518.48|513.28|514.76|509.56|633
1654805100000|2022-06-09 20:05:00|517.4|512.2|516.76|511.56|517.53|512.33|515.11|509.91|495
1654805400000|2022-06-09 20:10:00|516.77|511.57|519.77|514.57|520.37|515.17|516.46|511.26|466
1654805700000|2022-06-09 20:15:00|519.68|514.48|519.88|514.68|520.39|515.19|518.47|513.27|430
1654806000000|2022-06-09 20:20:00|519.86|514.66|518.92|513.72|520.07|514.87|518.83|513.63|368
1654806300000|2022-06-09 20:25:00|518.91|513.71|519.86|514.66|519.94|514.74|518.61|513.41|312
1654806600000|2022-06-09 20:30:00|519.88|514.68|519.85|514.65|520.05|514.85|519.52|514.32|285
1654806900000|2022-06-09 20:35:00|519.91|514.71|520.05|514.85|520.15|514.95|519.49|514.29|213
1654807200000|2022-06-09 20:40:00|520.04|514.84|520.29|515.09|520.98|515.78|519.62|514.42|275
1654807500000|2022-06-09 20:45:00|520.32|515.12|521.76|516.56|521.86|516.66|519.7|514.5|340
1654807800000|2022-06-09 20:50:00|521.77|516.57|522.58|517.38|522.59|517.39|521.39|516.19|270
1654808100000|2022-06-09 20:55:00|522.45|517.25|521.84|516.64|522.65|517.45|521.59|516.39|374
1654808400000|2022-06-09 21:00:00|521.85|516.65|522.05|516.85|522.55|517.35|521.47|516.27|422
1654808700000|2022-06-09 21:05:00|522.07|516.87|523.03|517.83|523.04|517.84|521.83|516.63|332
1654809000000|2022-06-09 21:10:00|523.01|517.81|524.02|518.82|524.13|518.93|522.91|517.71|329
1654809300000|2022-06-09 21:15:00|524.06|518.86|524.2|519|524.32|519.12|524.05|518.85|144
1654809600000|2022-06-09 21:20:00|524.19|518.99|525.04|519.84|525.13|519.93|524.17|518.97|264
1654809900000|2022-06-09 21:25:00|525.03|519.83|524.97|519.77|525.08|519.88|524.87|519.67|317
1654810200000|2022-06-09 21:30:00|524.96|519.76|524.3|519.1|525|519.8|524.14|518.94|168
1654810500000|2022-06-09 21:35:00|524.39|519.19|524.11|518.91|524.47|519.27|523.58|518.38|306
1654810800000|2022-06-09 21:40:00|524.13|518.93|525.09|519.89|525.16|519.96|524.05|518.85|196
1654811100000|2022-06-09 21:45:00|525.1|519.9|524.27|519.07|525.18|519.98|524.27|519.07|317
1654811400000|2022-06-09 21:50:00|524.36|519.16|524.35|519.15|524.39|519.19|523.88|518.68|200
1654811700000|2022-06-09 21:55:00|524.3|519.1|523.4|518.2|524.35|519.15|523.22|518.02|262
1654812000000|2022-06-09 22:00:00|523.37|518.17|523.78|518.58|523.93|518.73|522.98|517.78|397
1654812300000|2022-06-09 22:05:00|523.81|518.61|523.47|518.27|524.31|519.11|523.28|518.08|290
1654812600000|2022-06-09 22:10:00|523.51|518.31|522.92|517.72|524.11|518.91|522.78|517.58|277
1654812900000|2022-06-09 22:15:00|522.97|517.77|522.7|517.5|523.29|518.09|522.68|517.48|277
1654813200000|2022-06-09 22:20:00|522.68|517.48|520.57|515.37|522.7|517.5|520.54|515.34|310
1654813500000|2022-06-09 22:25:00|520.58|515.38|521.53|516.33|521.75|516.55|520.55|515.35|245
1654813800000|2022-06-09 22:30:00|521.55|516.35|521.07|515.87|522.12|516.92|521.07|515.87|197
1654814100000|2022-06-09 22:35:00|521.12|515.92|518.75|513.55|521.12|515.92|518.5|513.3|278
1654814400000|2022-06-09 22:40:00|518.64|513.44|519.6|514.4|520.2|515|518.31|513.11|279
1654814700000|2022-06-09 22:45:00|519.67|514.47|520.42|515.22|520.51|515.31|518.98|513.78|222
1654815000000|2022-06-09 22:50:00|520.44|515.24|519.56|514.36|520.67|515.47|519.12|513.92|199
1654815300000|2022-06-09 22:55:00|519.55|514.35|519.93|514.73|519.94|514.74|519.09|513.89|283
1654815600000|2022-06-09 23:00:00|519.92|514.72|519.16|513.96|520.03|514.83|518.74|513.54|323
1654815900000|2022-06-09 23:05:00|519.14|513.94|519.1|513.9|519.28|514.08|518.37|513.17|295
1654816200000|2022-06-09 23:10:00|519.14|513.94|519.17|513.97|519.94|514.74|518.79|513.59|316
1654816500000|2022-06-09 23:15:00|519.15|513.95|521.07|515.87|521.22|516.02|517.03|511.83|493
1654816800000|2022-06-09 23:20:00|521.06|515.86|522.81|517.61|523.05|517.85|521.06|515.86|374
1654817100000|2022-06-09 23:25:00|522.8|517.6|521.89|516.69|523.06|517.86|520.95|515.75|439
1654817400000|2022-06-09 23:30:00|521.86|516.66|522.68|517.48|522.82|517.62|521.29|516.09|339
1654817700000|2022-06-09 23:35:00|522.69|517.49|523.34|518.14|523.47|518.27|522.22|517.02|407
1654818000000|2022-06-09 23:40:00|523.37|518.17|523.16|517.96|523.81|518.61|522.95|517.75|305
1654818300000|2022-06-09 23:45:00|523.14|517.94|524.01|518.81|524.07|518.87|523.14|517.94|261
1654818600000|2022-06-09 23:50:00|523.99|518.79|522.44|517.24|524.07|518.87|522.17|516.97|359
1654818900000|2022-06-09 23:55:00|522.45|517.25|522.6|517.4|523.06|517.86|522.2|517|287
1654819200000|2022-06-10 00:00:00|522.54|517.34|523.89|518.69|523.99|518.79|521.31|516.11|379
1654819500000|2022-06-10 00:05:00|523.9|518.7|522.64|517.44|524.68|519.48|521.62|516.42|438
1654819800000|2022-06-10 00:10:00|522.73|517.53|518.86|513.66|522.8|517.6|518.86|513.66|534
1654820100000|2022-06-10 00:15:00|518.89|513.69|509.46|504.26|518.92|513.72|508.08|502.88|938
1654820400000|2022-06-10 00:20:00|509.52|504.32|512.79|507.59|513.21|508.01|509.43|504.23|676
1654820700000|2022-06-10 00:25:00|512.78|507.58|513.29|508.09|515|509.8|511.73|506.53|676
1654821000000|2022-06-10 00:30:00|513.18|507.98|511.5|506.3|513.2|508|510.14|504.94|662
1654821300000|2022-06-10 00:35:00|511.49|506.29|513.57|508.37|513.57|508.37|510.72|505.52|493
1654821600000|2022-06-10 00:40:00|513.59|508.39|514.34|509.14|514.54|509.34|513.03|507.83|461
1654821900000|2022-06-10 00:45:00|514.33|509.13|514.33|509.13|514.52|509.32|514.01|508.81|382
1654822200000|2022-06-10 00:50:00|514.31|509.11|514.15|508.95|514.55|509.35|513.14|507.94|444
1654822500000|2022-06-10 00:55:00|514.14|508.94|513.75|508.55|514.32|509.12|513.19|507.99|443
1654822800000|2022-06-10 01:00:00|513.79|508.59|515.2|510|515.28|510.08|513.17|507.97|560
1654823100000|2022-06-10 01:05:00|515.21|510.01|512.95|507.75|515.21|510.01|512.13|506.93|485
1654823400000|2022-06-10 01:10:00|512.94|507.74|512.4|507.2|513.02|507.82|510.89|505.69|518
1654823700000|2022-06-10 01:15:00|512.38|507.18|515.99|510.79|516.09|510.89|511.6|506.4|569
1654824000000|2022-06-10 01:20:00|516.01|510.81|515.1|509.9|517|511.8|514.4|509.2|526
1654824300000|2022-06-10 01:25:00|515.05|509.85|515.11|509.91|515.45|510.25|514.52|509.32|342
1654824600000|2022-06-10 01:30:00|515.1|509.9|515.44|510.24|515.58|510.38|514.53|509.33|380
1654824900000|2022-06-10 01:35:00|515.49|510.29|515.18|509.98|515.67|510.47|514.8|509.6|358
1654825200000|2022-06-10 01:40:00|515.19|509.99|516.01|510.81|516.08|510.88|514.79|509.59|323
1654825500000|2022-06-10 01:45:00|516.02|510.82|515.26|510.06|516.14|510.94|514.74|509.54|389
1654825800000|2022-06-10 01:50:00|515.3|510.1|515.02|509.82|515.87|510.67|514.78|509.58|442
1654826100000|2022-06-10 01:55:00|515.01|509.81|514.88|509.68|516.17|510.97|514.82|509.62|380
1654826400000|2022-06-10 02:00:00|514.94|509.74|516.76|511.56|516.91|511.71|514.79|509.59|464
1654826700000|2022-06-10 02:05:00|516.78|511.58|516.94|511.74|519.26|514.06|516.78|511.58|498
1654827000000|2022-06-10 02:10:00|516.96|511.76|516.44|511.24|518.21|513.01|516.15|510.95|442
1654827300000|2022-06-10 02:15:00|516.35|511.15|516.08|510.88|517.39|512.19|515.2|510|480
1654827600000|2022-06-10 02:20:00|516.07|510.87|518.12|512.92|518.18|512.98|515.82|510.62|564
1654827900000|2022-06-10 02:25:00|518.11|512.91|517.82|512.62|518.38|513.18|517.35|512.15|447
1654828200000|2022-06-10 02:30:00|517.78|512.58|517.11|511.91|518.1|512.9|516.65|511.45|451
1654828500000|2022-06-10 02:35:00|517.08|511.88|516.34|511.14|517.4|512.2|515.86|510.66|461
1654828800000|2022-06-10 02:40:00|516.25|511.05|517.27|512.07|517.87|512.67|515.65|510.45|417
1654829100000|2022-06-10 02:45:00|517.26|512.06|517.15|511.95|517.99|512.79|516.82|511.62|469
1654829400000|2022-06-10 02:50:00|517.16|511.96|517.61|512.41|518.04|512.84|517.08|511.88|498
1654829700000|2022-06-10 02:55:00|517.62|512.42|518.01|512.81|518.23|513.03|516.78|511.58|407
1654830000000|2022-06-10 03:00:00|518.02|512.82|521.89|516.69|522.44|517.24|517.75|512.55|747
1654830300000|2022-06-10 03:05:00|521.88|516.68|521.18|515.98|522.89|517.69|519.86|514.66|672
1654830600000|2022-06-10 03:10:00|521.19|515.99|522.14|516.94|522.57|517.37|520.74|515.54|551
1654830900000|2022-06-10 03:15:00|522.12|516.92|522.86|517.66|522.96|517.76|521.94|516.74|517
1654831200000|2022-06-10 03:20:00|522.84|517.64|522.96|517.76|523.64|518.44|522.78|517.58|482
1654831500000|2022-06-10 03:25:00|522.99|517.79|523.61|518.41|523.78|518.58|522.67|517.47|396
1654831800000|2022-06-10 03:30:00|523.74|518.54|523.67|518.47|525.07|519.87|522.5|517.3|479
1654832100000|2022-06-10 03:35:00|523.68|518.48|522.61|517.41|524.32|519.12|522.56|517.36|414
1654832400000|2022-06-10 03:40:00|522.62|517.42|521.03|515.83|522.62|517.42|520.83|515.63|583
1654832700000|2022-06-10 03:45:00|521.04|515.84|521.64|516.44|521.83|516.63|519.85|514.65|549
1654833000000|2022-06-10 03:50:00|521.66|516.46|520.89|515.69|522.82|517.62|520.14|514.94|509
1654833300000|2022-06-10 03:55:00|520.88|515.68|519.76|514.56|520.97|515.77|518.55|513.35|518
1654833600000|2022-06-10 04:00:00|519.74|514.54|519.04|513.84|520.43|515.23|518.49|513.29|480
1654833900000|2022-06-10 04:05:00|519.05|513.85|519.51|514.31|519.55|514.35|518.67|513.47|330
1654834200000|2022-06-10 04:10:00|519.5|514.3|518.12|512.92|519.78|514.58|518.09|512.89|426
1654834500000|2022-06-10 04:15:00|518.13|512.93|517.69|512.49|518.82|513.62|517.28|512.08|458
1654834800000|2022-06-10 04:20:00|517.68|512.48|517.78|512.58|518.91|513.71|517.62|512.42|383
1654835100000|2022-06-10 04:25:00|517.79|512.59|517.11|511.91|517.94|512.74|516.13|510.93|448
1654835400000|2022-06-10 04:30:00|517.1|511.9|517.65|512.45|518.07|512.87|516.44|511.24|375
1654835700000|2022-06-10 04:35:00|517.64|512.44|516.89|511.69|517.68|512.48|516.34|511.14|319
1654836000000|2022-06-10 04:40:00|516.85|511.65|516.87|511.67|517.12|511.92|516.76|511.56|238
1654836300000|2022-06-10 04:45:00|516.89|511.69|517.16|511.96|517.23|512.03|516.56|511.36|319
1654836600000|2022-06-10 04:50:00|517.19|511.99|518.31|513.11|519.15|513.95|517.13|511.93|409
1654836900000|2022-06-10 04:55:00|518.33|513.13|519.14|513.94|519.27|514.07|518.06|512.86|384
1654837200000|2022-06-10 05:00:00|519.15|513.95|521.83|516.63|521.94|516.74|519.13|513.93|446
1654837500000|2022-06-10 05:05:00|521.86|516.66|520.19|514.99|522.01|516.81|520.08|514.88|384
1654837800000|2022-06-10 05:10:00|520.18|514.98|520.07|514.87|520.41|515.21|520.02|514.82|322
1654838100000|2022-06-10 05:15:00|520.08|514.88|521.06|515.86|521.2|516|520.07|514.87|426
1654838400000|2022-06-10 05:20:00|521.05|515.85|520.55|515.35|521.12|515.92|519.99|514.79|314
1654838700000|2022-06-10 05:25:00|520.52|515.32|520.26|515.06|521.15|515.95|520.09|514.89|348
1654839000000|2022-06-10 05:30:00|520.25|515.05|521.79|516.59|522.17|516.97|520.25|515.05|372
1654839300000|2022-06-10 05:35:00|521.77|516.57|521.55|516.35|521.89|516.69|520.63|515.43|271
1654839600000|2022-06-10 05:40:00|521.56|516.36|522.04|516.84|522.3|517.1|521.56|516.36|212
1654839900000|2022-06-10 05:45:00|522.07|516.87|521.66|516.46|522.98|517.78|521.17|515.97|343
1654840200000|2022-06-10 05:50:00|521.68|516.48|520.23|515.03|521.79|516.59|519.92|514.72|299
1654840500000|2022-06-10 05:55:00|520.22|515.02|519.67|514.47|520.72|515.52|519.54|514.34|260
1654840800000|2022-06-10 06:00:00|519.81|514.61|520.19|514.99|520.87|515.67|519.59|514.39|446
1654841100000|2022-06-10 06:05:00|520.22|515.02|519.98|514.78|520.25|515.05|519.27|514.07|316
1654841400000|2022-06-10 06:10:00|519.97|514.77|520.86|515.66|521.59|516.39|519.72|514.52|300
1654841700000|2022-06-10 06:15:00|520.84|515.64|519.8|514.6|521.97|516.77|519.53|514.33|439
1654842000000|2022-06-10 06:20:00|519.85|514.65|519.4|514.2|520.96|515.76|518.71|513.51|464
1654842300000|2022-06-10 06:25:00|519.37|514.17|516.44|511.24|519.52|514.32|516.21|511.01|476
1654842600000|2022-06-10 06:30:00|516.4|511.2|516.04|510.84|517.58|512.38|515.95|510.75|406
1654842900000|2022-06-10 06:35:00|516.05|510.85|516.49|511.29|516.77|511.57|515.57|510.37|283
1654843200000|2022-06-10 06:40:00|516.46|511.26|516.21|511.01|516.91|511.71|516.08|510.88|289
1654843500000|2022-06-10 06:45:00|516.18|510.98|516|510.8|516.41|511.21|515.62|510.42|313
1654843800000|2022-06-10 06:50:00|515.99|510.79|516.04|510.84|516.45|511.25|515.94|510.74|324
1654844100000|2022-06-10 06:55:00|516.07|510.87|515.31|510.11|516.49|511.29|514.97|509.77|305
1654844400000|2022-06-10 07:00:00|515.36|510.16|515.98|510.78|516.34|511.14|515.27|510.07|365
1654844700000|2022-06-10 07:05:00|515.99|510.79|515.57|510.37|516.87|511.67|515.57|510.37|438
1654845000000|2022-06-10 07:10:00|515.62|510.42|513.61|508.41|515.88|510.68|513.56|508.36|412
1654845300000|2022-06-10 07:15:00|513.63|508.43|514.87|509.67|515.04|509.84|513.44|508.24|452
1654845600000|2022-06-10 07:20:00|514.85|509.65|513.98|508.78|514.95|509.75|513.89|508.69|363
1654845900000|2022-06-10 07:25:00|514|508.8|514.02|508.82|514.21|509.01|513.58|508.38|349
1654846200000|2022-06-10 07:30:00|514.04|508.84|513.72|508.52|514.09|508.89|513.44|508.24|330
1654846500000|2022-06-10 07:35:00|513.71|508.51|515.16|509.96|515.34|510.14|513.6|508.4|260
1654846800000|2022-06-10 07:40:00|515.13|509.93|515.95|510.75|516.11|510.91|514.81|509.61|267
1654847100000|2022-06-10 07:45:00|515.92|510.72|514.89|509.69|516.07|510.87|514.65|509.45|261
1654847400000|2022-06-10 07:50:00|514.88|509.68|514.86|509.66|515.47|510.27|514.74|509.54|210
1654847700000|2022-06-10 07:55:00|514.84|509.64|513.45|508.25|515.26|510.06|513.44|508.24|336
1654848000000|2022-06-10 08:00:00|513.48|508.28|514.24|509.04|514.99|509.79|513.06|507.86|385
1654848300000|2022-06-10 08:05:00|514.25|509.05|515.06|509.86|515.09|509.89|514.25|509.05|262
1654848600000|2022-06-10 08:10:00|515.07|509.87|514.65|509.45|515.86|510.66|514.54|509.34|433
1654848900000|2022-06-10 08:15:00|514.64|509.44|515.63|510.43|515.9|510.7|514.39|509.19|317
1654849200000|2022-06-10 08:20:00|515.69|510.49|515.46|510.26|515.69|510.49|515.27|510.07|405
1654849500000|2022-06-10 08:25:00|515.47|510.27|514.82|509.62|515.86|510.66|514.4|509.2|465
1654849800000|2022-06-10 08:30:00|514.84|509.64|514.18|508.98|514.86|509.66|513.31|508.11|321
1654850100000|2022-06-10 08:35:00|514.25|509.05|513.61|508.41|514.32|509.12|512.39|507.19|411
1654850400000|2022-06-10 08:40:00|513.6|508.4|513.15|507.95|513.85|508.65|512.99|507.79|415
1654850700000|2022-06-10 08:45:00|513.12|507.92|513.38|508.18|513.91|508.71|512.98|507.78|315
1654851000000|2022-06-10 08:50:00|513.36|508.16|513.12|507.92|513.92|508.72|512.87|507.67|367
1654851300000|2022-06-10 08:55:00|513.08|507.88|511.89|506.69|513.53|508.33|511.28|506.08|445
1654851600000|2022-06-10 09:00:00|511.91|506.71|511.64|506.44|512.83|507.63|510.92|505.72|472
1654851900000|2022-06-10 09:05:00|511.62|506.42|509.93|504.73|511.7|506.5|509.93|504.73|476
1654852200000|2022-06-10 09:10:00|509.91|504.71|510.51|505.31|511.03|505.83|508.7|503.5|514
1654852500000|2022-06-10 09:15:00|510.52|505.32|505.42|500.22|510.7|505.5|505.22|500.02|596
1654852800000|2022-06-10 09:20:00|505.36|500.16|509.02|503.82|509.9|504.7|505.18|499.98|604
1654853100000|2022-06-10 09:25:00|509.03|503.83|509.93|504.73|509.98|504.78|508.7|503.5|427
1654853400000|2022-06-10 09:30:00|509.95|504.75|509.26|504.06|510.05|504.85|509.16|503.96|351
1654853700000|2022-06-10 09:35:00|509.28|504.08|508.13|502.93|509.42|504.22|507.81|502.61|486
1654854000000|2022-06-10 09:40:00|508.08|502.88|508.29|503.09|508.74|503.54|507.69|502.49|324
1654854300000|2022-06-10 09:45:00|508.23|503.03|507.92|502.72|509.02|503.82|507.67|502.47|427
1654854600000|2022-06-10 09:50:00|507.94|502.74|506.68|501.48|508.39|503.19|505.55|500.35|598
1654854900000|2022-06-10 09:55:00|506.67|501.47|507.6|502.4|508.06|502.86|506.23|501.03|418
1654855200000|2022-06-10 10:00:00|507.63|502.43|509.77|504.57|509.84|504.64|506.88|501.68|485
1654855500000|2022-06-10 10:05:00|509.76|504.56|509.32|504.12|509.89|504.69|508.92|503.72|409
1654855800000|2022-06-10 10:10:00|509.34|504.14|508.77|503.57|509.45|504.25|508.08|502.88|330
1654856100000|2022-06-10 10:15:00|508.78|503.58|509.08|503.88|509.5|504.3|508.68|503.48|242
1654856400000|2022-06-10 10:20:00|509.02|503.82|509.76|504.56|510.51|505.31|509|503.8|291
1654856700000|2022-06-10 10:25:00|509.77|504.57|510.66|505.46|510.8|505.6|509.62|504.42|293
1654857000000|2022-06-10 10:30:00|510.7|505.5|510.13|504.93|511.03|505.83|510.13|504.93|258
1654857300000|2022-06-10 10:35:00|509.98|504.78|509.65|504.45|510.35|505.15|509.57|504.37|235
1654857600000|2022-06-10 10:40:00|509.64|504.44|510.44|505.24|510.52|505.32|509.64|504.44|183
1654857900000|2022-06-10 10:45:00|510.43|505.23|511.37|506.17|511.64|506.44|510.2|505|258
1654858200000|2022-06-10 10:50:00|511.29|506.09|510.66|505.46|511.89|506.69|510.55|505.35|199
1654858500000|2022-06-10 10:55:00|510.58|505.38|510.41|505.21|510.74|505.54|508.88|503.68|287
1654858800000|2022-06-10 11:00:00|510.4|505.2|510.49|505.29|510.81|505.61|509.71|504.51|325
1654859100000|2022-06-10 11:05:00|510.46|505.26|510.54|505.34|510.59|505.39|510.24|505.04|193
1654859400000|2022-06-10 11:10:00|510.5|505.3|510.47|505.27|511.09|505.89|510.38|505.18|287
1654859700000|2022-06-10 11:15:00|510.46|505.26|509.72|504.52|510.67|505.47|509.6|504.4|237
1654860000000|2022-06-10 11:20:00|509.74|504.54|509.85|504.65|510.65|505.45|509.73|504.53|255
1654860300000|2022-06-10 11:25:00|509.87|504.67|508.79|503.59|509.87|504.67|508.69|503.49|306
1654860600000|2022-06-10 11:30:00|508.78|503.58|510.68|505.48|511.19|505.99|508.51|503.31|390
1654860900000|2022-06-10 11:35:00|510.67|505.47|510.81|505.61|511.69|506.49|510.6|505.4|304
1654861200000|2022-06-10 11:40:00|510.88|505.68|510.69|505.49|510.88|505.68|510.52|505.32|220
1654861500000|2022-06-10 11:45:00|510.68|505.48|510.23|505.03|510.86|505.66|509.59|504.39|333
1654861800000|2022-06-10 11:50:00|510.25|505.05|509.12|503.92|510.25|505.05|509.07|503.87|308
1654862100000|2022-06-10 11:55:00|509.11|503.91|508.72|503.52|509.35|504.15|508.61|503.41|306
1654862400000|2022-06-10 12:00:00|508.69|503.49|507.36|502.16|508.87|503.67|506.69|501.49|566
1654862700000|2022-06-10 12:05:00|507.44|502.24|508.84|503.64|509.07|503.87|507.43|502.23|292
1654863000000|2022-06-10 12:10:00|508.85|503.65|509.52|504.32|509.6|504.4|508.84|503.64|375
1654863300000|2022-06-10 12:15:00|509.51|504.31|509.36|504.16|509.7|504.5|508.97|503.77|332
1654863600000|2022-06-10 12:20:00|509.4|504.2|510.79|505.59|510.84|505.64|509.4|504.2|273
1654863900000|2022-06-10 12:25:00|510.78|505.58|510.12|504.92|511.16|505.96|510.12|504.92|324
1654864200000|2022-06-10 12:30:00|510.07|504.87|495.38|490.18|510.07|504.87|494.6|489.4|1071
1654864500000|2022-06-10 12:35:00|495.45|490.25|500.56|495.36|501.87|496.67|494.9|489.7|992
1654864800000|2022-06-10 12:40:00|500.54|495.34|498.78|493.58|501.97|496.77|498.6|493.4|885
1654865100000|2022-06-10 12:45:00|498.75|493.55|499.65|494.45|500.42|495.22|497.03|491.83|803
1654865400000|2022-06-10 12:50:00|499.6|494.4|496.95|491.75|499.75|494.55|494.14|488.94|788
1654865700000|2022-06-10 12:55:00|496.97|491.77|495.9|490.7|498.02|492.82|495.73|490.53|782
1654866000000|2022-06-10 13:00:00|496|490.8|497.01|491.81|497.36|492.16|494.52|489.32|741
1654866300000|2022-06-10 13:05:00|497.02|491.82|495.75|490.55|497.08|491.88|493.82|488.62|687
1654866600000|2022-06-10 13:10:00|495.74|490.54|496.1|490.9|497.69|492.49|495.55|490.35|513
1654866900000|2022-06-10 13:15:00|496.12|490.92|496.04|490.84|496.73|491.53|495.09|489.89|489
1654867200000|2022-06-10 13:20:00|495.99|490.79|494.44|489.24|496.98|491.78|493.22|488.02|628
1654867500000|2022-06-10 13:25:00|494.49|489.29|490.78|485.58|494.64|489.44|488.31|483.11|926
1654867800000|2022-06-10 13:30:00|490.83|485.63|488.68|483.48|493.19|487.99|487.04|481.84|970
1654868100000|2022-06-10 13:35:00|488.79|483.59|489.97|484.77|491.07|485.87|488.07|482.87|938
1654868400000|2022-06-10 13:40:00|489.95|484.75|493.57|488.37|493.88|488.68|489.7|484.5|831
1654868700000|2022-06-10 13:45:00|493.56|488.36|492.92|487.72|495.19|489.99|492.34|487.14|809
1654869000000|2022-06-10 13:50:00|492.93|487.73|492.75|487.55|493.14|487.94|491.97|486.77|712
1654869300000|2022-06-10 13:55:00|492.89|487.69|492.74|487.54|493.63|488.43|492.07|486.87|674
1654869600000|2022-06-10 14:00:00|492.73|487.53|492.68|487.48|492.84|487.64|489.93|484.73|602
1654869900000|2022-06-10 14:05:00|492.7|487.5|493.58|488.38|494.65|489.45|492.2|487|591
1654870200000|2022-06-10 14:10:00|493.61|488.41|494.16|488.96|494.64|489.44|492.44|487.24|584
1654870500000|2022-06-10 14:15:00|494.18|488.98|496.95|491.75|497.21|492.01|494.01|488.81|623
1654870800000|2022-06-10 14:20:00|496.96|491.76|496.25|491.05|497.11|491.91|495.6|490.4|573
1654871100000|2022-06-10 14:25:00|496.24|491.04|496.62|491.42|497.02|491.82|496.05|490.85|565
1654871400000|2022-06-10 14:30:00|496.61|491.41|499.23|494.03|500.35|495.15|496.51|491.31|564
1654871700000|2022-06-10 14:35:00|499.24|494.04|499.76|494.56|500.72|495.52|498.9|493.7|514
1654872000000|2022-06-10 14:40:00|499.83|494.63|499.77|494.57|500.04|494.84|499.03|493.83|431
1654872300000|2022-06-10 14:45:00|499.78|494.58|499.57|494.37|500|494.8|499.04|493.84|443
1654872600000|2022-06-10 14:50:00|499.66|494.46|499.9|494.7|501.21|496.01|499.55|494.35|475
1654872900000|2022-06-10 14:55:00|499.93|494.73|498.18|492.98|500.05|494.85|497.99|492.79|461
1654873200000|2022-06-10 15:00:00|498.16|492.96|499.78|494.58|500.06|494.86|497.87|492.67|477
1654873500000|2022-06-10 15:05:00|499.77|494.57|498.82|493.62|499.79|494.59|498.24|493.04|486
1654873800000|2022-06-10 15:10:00|498.79|493.59|497.39|492.19|498.82|493.62|497.35|492.15|502
1654874100000|2022-06-10 15:15:00|497.38|492.18|496.91|491.71|497.45|492.25|495.81|490.61|376
1654874400000|2022-06-10 15:20:00|496.94|491.74|495|489.8|497.32|492.12|494.98|489.78|449
1654874700000|2022-06-10 15:25:00|495.01|489.81|496.09|490.89|496.1|490.9|494.15|488.95|567
1654875000000|2022-06-10 15:30:00|496.1|490.9|496.83|491.63|496.86|491.66|495.51|490.31|423
1654875300000|2022-06-10 15:35:00|496.82|491.62|495.58|490.38|496.94|491.74|495.09|489.89|424
1654875600000|2022-06-10 15:40:00|495.55|490.35|495.94|490.74|496.89|491.69|495.43|490.23|409
1654875900000|2022-06-10 15:45:00|495.96|490.76|495.18|489.98|497.4|492.2|495.14|489.94|461
1654876200000|2022-06-10 15:50:00|495.15|489.95|495.3|490.1|496.02|490.82|494.92|489.72|313
1654876500000|2022-06-10 15:55:00|495.31|490.11|494.91|489.71|496.06|490.86|494.9|489.7|342
1654876800000|2022-06-10 16:00:00|494.96|489.76|494.03|488.83|495.39|490.19|493.97|488.77|488
1654877100000|2022-06-10 16:05:00|493.82|488.62|493.76|488.56|495.96|490.76|493.54|488.34|477
1654877400000|2022-06-10 16:10:00|493.72|488.52|492.69|487.49|493.98|488.78|492.49|487.29|500
1654877700000|2022-06-10 16:15:00|492.68|487.48|492.81|487.61|493.79|488.59|492.53|487.33|454
1654878000000|2022-06-10 16:20:00|492.86|487.66|492.29|487.09|494.56|489.36|492.03|486.83|451
1654878300000|2022-06-10 16:25:00|492.3|487.1|483.19|477.99|492.68|487.48|480.87|475.67|751
1654878600000|2022-06-10 16:30:00|483.31|478.11|484.62|479.42|487.63|482.43|482.88|477.68|866
1654878900000|2022-06-10 16:35:00|484.61|479.41|482.06|476.86|484.91|479.71|482.06|476.86|751
1654879200000|2022-06-10 16:40:00|482.17|476.97|484.08|478.88|485.02|479.82|481.13|475.93|777
1654879500000|2022-06-10 16:45:00|484.09|478.89|483.88|478.68|484.75|479.55|482.87|477.67|643
1654879800000|2022-06-10 16:50:00|483.84|478.64|485.86|480.66|485.98|480.78|481.63|476.43|716
1654880100000|2022-06-10 16:55:00|485.85|480.65|486.14|480.94|487.89|482.69|484.5|479.3|744
1654880400000|2022-06-10 17:00:00|486.17|480.97|485.55|480.35|486.65|481.45|484.41|479.21|631
1654880700000|2022-06-10 17:05:00|485.54|480.34|484.34|479.14|486.69|481.49|484.03|478.83|666
1654881000000|2022-06-10 17:10:00|484.35|479.15|485|479.8|485.32|480.12|483.86|478.66|576
1654881300000|2022-06-10 17:15:00|484.99|479.79|486.17|480.97|486.34|481.14|484.5|479.3|569
1654881600000|2022-06-10 17:20:00|486.31|481.11|486.89|481.69|486.89|481.69|485.57|480.37|531
1654881900000|2022-06-10 17:25:00|486.9|481.7|488.75|483.55|489.25|484.05|486.76|481.56|602
1654882200000|2022-06-10 17:30:00|488.76|483.56|485.67|480.47|488.78|483.58|485.16|479.96|590
1654882500000|2022-06-10 17:35:00|485.68|480.48|486.66|481.46|486.83|481.63|485.55|480.35|451
1654882800000|2022-06-10 17:40:00|486.68|481.48|485.21|480.01|486.78|481.58|485.02|479.82|412
1654883100000|2022-06-10 17:45:00|485.16|479.96|486.3|481.1|486.6|481.4|484.89|479.69|473
1654883400000|2022-06-10 17:50:00|486.42|481.22|485.19|479.99|487.19|481.99|485.17|479.97|553
1654883700000|2022-06-10 17:55:00|485.18|479.98|484.68|479.48|485.26|480.06|484.17|478.97|464
1654884000000|2022-06-10 18:00:00|484.67|479.47|484.77|479.57|485.31|480.11|484.09|478.89|527
1654884300000|2022-06-10 18:05:00|484.81|479.61|484.97|479.77|486.01|480.81|484.56|479.36|441
1654884600000|2022-06-10 18:10:00|484.95|479.75|485.09|479.89|485.11|479.91|482.92|477.72|582
1654884900000|2022-06-10 18:15:00|485.08|479.88|486.15|480.95|486.63|481.43|484.87|479.67|487
1654885200000|2022-06-10 18:20:00|486.17|480.97|484.73|479.53|486.36|481.16|484.61|479.41|377
1654885500000|2022-06-10 18:25:00|484.72|479.52|484.2|479|486.11|480.91|484.11|478.91|466
1654885800000|2022-06-10 18:30:00|484.19|478.99|484.85|479.65|485.28|480.08|484.17|478.97|399
1654886100000|2022-06-10 18:35:00|484.74|479.54|484.62|479.42|484.97|479.77|483.87|478.67|411
1654886400000|2022-06-10 18:40:00|484.56|479.36|483.74|478.54|484.56|479.36|483.17|477.97|418
1654886700000|2022-06-10 18:45:00|483.69|478.49|484.05|478.85|484.58|479.38|483.68|478.48|446
1654887000000|2022-06-10 18:50:00|484.07|478.87|483.92|478.72|484.72|479.52|483.68|478.48|431
1654887300000|2022-06-10 18:55:00|483.89|478.69|486.12|480.92|487.08|481.88|483.67|478.47|451
1654887600000|2022-06-10 19:00:00|486.13|480.93|484.69|479.49|486.2|481|484.03|478.83|480
1654887900000|2022-06-10 19:05:00|484.68|479.48|484.97|479.77|485.65|480.45|483.84|478.64|455
1654888200000|2022-06-10 19:10:00|484.94|479.74|486.71|481.51|486.92|481.72|484.84|479.64|389
1654888500000|2022-06-10 19:15:00|486.7|481.5|485.85|480.65|486.87|481.67|485.52|480.32|346
1654888800000|2022-06-10 19:20:00|486.1|480.9|487.08|481.88|487.18|481.98|484.92|479.72|422
1654889100000|2022-06-10 19:25:00|487.17|481.97|487.78|482.58|490.66|485.46|487.17|481.97|570
1654889400000|2022-06-10 19:30:00|487.74|482.54|490.47|485.27|490.68|485.48|486.72|481.52|482
1654889700000|2022-06-10 19:35:00|490.46|485.26|488.97|483.77|490.71|485.51|488.8|483.6|437
1654890000000|2022-06-10 19:40:00|489.07|483.87|487.98|482.78|489.42|484.22|487.87|482.67|485
1654890300000|2022-06-10 19:45:00|487.95|482.75|486.8|481.6|488.03|482.83|486.24|481.04|483
1654890600000|2022-06-10 19:50:00|486.81|481.61|486.85|481.65|487.84|482.64|486.51|481.31|505
1654890900000|2022-06-10 19:55:00|486.91|481.71|486.3|481.1|487.75|482.55|486.27|481.07|472
1654891200000|2022-06-10 20:00:00|486.37|481.17|489.54|484.34|489.67|484.47|485.74|480.54|440
1654891500000|2022-06-10 20:05:00|489.51|484.31|489.02|483.82|489.71|484.51|488.66|483.46|330
1654891800000|2022-06-10 20:10:00|489.03|483.83|488.8|483.6|490.1|484.9|488.64|483.44|437
1654892100000|2022-06-10 20:15:00|488.76|483.56|488.95|483.75|489.76|484.56|488.55|483.35|331
1654892400000|2022-06-10 20:20:00|488.96|483.76|488.87|483.67|490.55|485.35|488.65|483.45|411
1654892700000|2022-06-10 20:25:00|488.84|483.64|488.8|483.6|488.99|483.79|488.62|483.42|347
1654893000000|2022-06-10 20:30:00|488.82|483.62|489.75|484.55|489.75|484.55|488.65|483.45|210
1654893300000|2022-06-10 20:35:00|489.74|484.54|489.74|484.54|490.16|484.96|489.14|483.94|250
1654893600000|2022-06-10 20:40:00|489.73|484.53|487.52|482.32|489.82|484.62|487.51|482.31|276
1654893900000|2022-06-10 20:45:00|487.53|482.33|486.51|481.31|487.93|482.73|486.4|481.2|295
1654894200000|2022-06-10 20:50:00|486.5|481.3|486.77|481.57|486.86|481.66|486.15|480.95|257
1654894500000|2022-06-10 20:55:00|486.76|481.56|486.91|481.71|487.06|481.86|486.69|481.49|268
1654930800000|2022-06-11 07:00:00|491.9|486.7|492.36|487.16|492.36|487.16|491.9|486.7|352
1654931100000|2022-06-11 07:05:00|492.34|487.14|492.49|487.29|492.99|487.79|490.7|485.5|529
1654931400000|2022-06-11 07:10:00|492.54|487.34|494.58|489.38|494.82|489.62|492.53|487.33|613
1654931700000|2022-06-11 07:15:00|494.57|489.37|492.83|487.63|495.49|490.29|492.83|487.63|592
1654932000000|2022-06-11 07:20:00|492.81|487.61|493.69|488.49|494.75|489.55|491.65|486.45|502
1654932300000|2022-06-11 07:25:00|493.7|488.5|492.91|487.71|493.7|488.5|492.66|487.46|494
1654932600000|2022-06-11 07:30:00|492.92|487.72|493.88|488.68|494.91|489.71|492.81|487.61|468
1654932900000|2022-06-11 07:35:00|493.87|488.67|494.11|488.91|495.33|490.13|493.65|488.45|524
1654933200000|2022-06-11 07:40:00|494.17|488.97|494.13|488.93|495.33|490.13|494.12|488.92|522
1654933500000|2022-06-11 07:45:00|494.14|488.94|493.12|487.92|494.24|489.04|492.9|487.7|392
1654933800000|2022-06-11 07:50:00|493.13|487.93|494.1|488.9|494.13|488.93|493|487.8|409
1654934100000|2022-06-11 07:55:00|494.11|488.91|492.38|487.18|494.12|488.92|492.37|487.17|437
1654934400000|2022-06-11 08:00:00|492.24|487.04|498.03|492.83|498.47|493.27|492.21|487.01|647
1654934700000|2022-06-11 08:05:00|498.02|492.82|498.6|493.4|498.9|493.7|497.86|492.66|462
1654935000000|2022-06-11 08:10:00|498.61|493.41|492.96|487.76|498.62|493.42|492.82|487.62|531
1654935300000|2022-06-11 08:15:00|492.98|487.78|490.17|484.97|492.98|487.78|489.93|484.73|492
1654935600000|2022-06-11 08:20:00|490.2|485|488.85|483.65|491.41|486.21|488.48|483.28|509
1654935900000|2022-06-11 08:25:00|488.86|483.66|489.67|484.47|489.98|484.78|488.8|483.6|412
1654936200000|2022-06-11 08:30:00|489.68|484.48|489.6|484.4|489.96|484.76|489.43|484.23|370
1654936500000|2022-06-11 08:35:00|489.61|484.41|483.67|478.47|489.95|484.75|483.02|477.82|666
1654936800000|2022-06-11 08:40:00|483.68|478.48|481.78|476.58|484.06|478.86|479.63|474.43|706
1654937100000|2022-06-11 08:45:00|481.77|476.57|482.03|476.83|482.03|476.83|481.55|476.35|661
1654937400000|2022-06-11 08:50:00|482.02|476.82|482.64|477.44|482.81|477.61|481.79|476.59|447
1654937700000|2022-06-11 08:55:00|482.59|477.39|474.96|469.76|482.64|477.44|474.95|469.75|675
1654938000000|2022-06-11 09:00:00|475.1|469.9|477.48|472.28|477.56|472.36|470.12|464.92|1025
1654938300000|2022-06-11 09:05:00|477.47|472.27|479.83|474.63|479.89|474.69|475.27|470.07|843
1654938600000|2022-06-11 09:10:00|479.84|474.64|479.57|474.37|481.19|475.99|478.91|473.71|686
1654938900000|2022-06-11 09:15:00|479.58|474.38|480.92|475.72|481.87|476.67|478.71|473.51|731
1654939200000|2022-06-11 09:20:00|480.9|475.7|479.52|474.32|481.02|475.82|479.44|474.24|621
1654939500000|2022-06-11 09:25:00|479.51|474.31|479.74|474.54|480.09|474.89|479.08|473.88|639
1654939800000|2022-06-11 09:30:00|479.73|474.53|480.78|475.58|481|475.8|479.58|474.38|610
1654940100000|2022-06-11 09:35:00|480.82|475.62|483.65|478.45|483.75|478.55|480.67|475.47|673
1654940400000|2022-06-11 09:40:00|483.66|478.46|481.67|476.47|483.86|478.66|481.63|476.43|577
1654940700000|2022-06-11 09:45:00|481.66|476.46|482.41|477.21|482.65|477.45|481.54|476.34|496
1654941000000|2022-06-11 09:50:00|482.42|477.22|479.82|474.62|482.72|477.52|479.77|474.57|450
1654941300000|2022-06-11 09:55:00|479.83|474.63|477.5|472.3|480.03|474.83|477.5|472.3|457
1654941600000|2022-06-11 10:00:00|477.49|472.29|479.04|473.84|479.28|474.08|477.49|472.29|401
1654941900000|2022-06-11 10:05:00|479.05|473.85|478.84|473.64|479.22|474.02|478.71|473.51|360
1654942200000|2022-06-11 10:10:00|478.8|473.6|478.58|473.38|478.97|473.77|478.39|473.19|298
1654942500000|2022-06-11 10:15:00|478.56|473.36|478.75|473.55|478.81|473.61|478.56|473.36|266
1654942800000|2022-06-11 10:20:00|478.76|473.56|476.9|471.7|478.81|473.61|476.87|471.67|303
1654943100000|2022-06-11 10:25:00|476.88|471.68|476.21|471.01|477.03|471.83|476.11|470.91|353
1654943400000|2022-06-11 10:30:00|476.2|471|475.59|470.39|476.2|471|474.06|468.86|495
1654943700000|2022-06-11 10:35:00|475.58|470.38|474.04|468.84|475.79|470.59|474.03|468.83|372
1654944000000|2022-06-11 10:40:00|474.05|468.85|473.81|468.61|474.76|469.56|473.62|468.42|436
1654944300000|2022-06-11 10:45:00|473.8|468.6|473.42|468.22|474.36|469.16|471.81|466.61|506
1654944600000|2022-06-11 10:50:00|473.4|468.2|471.75|466.55|473.68|468.48|471.67|466.47|404
1654944900000|2022-06-11 10:55:00|471.76|466.56|472.42|467.22|472.64|467.44|471.41|466.21|374
1654945200000|2022-06-11 11:00:00|472.41|467.21|469.92|464.72|472.46|467.26|464.93|459.73|748
1654945500000|2022-06-11 11:05:00|469.95|464.75|469.05|463.85|470.14|464.94|468.45|463.25|580
1654945800000|2022-06-11 11:10:00|469.1|463.9|468.88|463.68|469.72|464.52|468.54|463.34|468
1654946100000|2022-06-11 11:15:00|468.87|463.67|466.88|461.68|469.17|463.97|466.76|461.56|586
1654946400000|2022-06-11 11:20:00|466.83|461.63|462.73|457.53|466.85|461.65|461.93|456.73|786
1654946700000|2022-06-11 11:25:00|462.58|457.38|462.72|457.52|464.45|459.25|462.09|456.89|632
1654947000000|2022-06-11 11:30:00|462.71|457.51|464.14|458.94|464.99|459.79|462.71|457.51|616
1654947300000|2022-06-11 11:35:00|464.17|458.97|460.61|455.41|464.18|458.98|458.35|453.15|754
1654947600000|2022-06-11 11:40:00|460.59|455.39|463.1|457.9|463.11|457.91|460.49|455.29|742
1654947900000|2022-06-11 11:45:00|463.09|457.89|461.67|456.47|463.72|458.52|461.27|456.07|637
1654948200000|2022-06-11 11:50:00|461.62|456.42|460.63|455.43|462.75|457.55|460.35|455.15|628
1654948500000|2022-06-11 11:55:00|460.62|455.42|461.6|456.4|461.87|456.67|459.69|454.49|583
1654948800000|2022-06-11 12:00:00|461.58|456.38|465.61|460.41|466.01|460.81|461.41|456.21|679
1654949100000|2022-06-11 12:05:00|465.62|460.42|464.59|459.39|466.06|460.86|464.44|459.24|553
1654949400000|2022-06-11 12:10:00|464.61|459.41|465.03|459.83|465.8|460.6|464.4|459.2|481
1654949700000|2022-06-11 12:15:00|465.02|459.82|463.92|458.72|466.2|461|463.83|458.63|523
1654950000000|2022-06-11 12:20:00|463.89|458.69|462.99|457.79|463.97|458.77|462.9|457.7|428
1654950300000|2022-06-11 12:25:00|462.98|457.78|464.84|459.64|464.96|459.76|462.9|457.7|519
1654950600000|2022-06-11 12:30:00|464.77|459.57|461.67|456.47|464.99|459.79|460.73|455.53|606
1654950900000|2022-06-11 12:35:00|461.63|456.43|460.5|455.3|462.7|457.5|459.65|454.45|631
1654951200000|2022-06-11 12:40:00|460.49|455.29|460.61|455.41|460.77|455.57|459.6|454.4|685
1654951500000|2022-06-11 12:45:00|460.62|455.42|458.23|453.03|460.66|455.46|456.44|451.24|736
1654951800000|2022-06-11 12:50:00|458.24|453.04|457.64|452.44|458.8|453.6|457.55|452.35|649
1654952100000|2022-06-11 12:55:00|457.63|452.43|454.6|449.4|459.71|454.51|453.9|448.7|724
1654952400000|2022-06-11 13:00:00|454.59|449.39|453.86|448.66|456.61|451.41|453.1|447.9|783
1654952700000|2022-06-11 13:05:00|453.82|448.62|456.02|450.82|456.02|450.82|453.18|447.98|766
1654953000000|2022-06-11 13:10:00|456|450.8|458.38|453.18|458.89|453.69|455.92|450.72|724
1654953300000|2022-06-11 13:15:00|458.39|453.19|460.17|454.97|460.34|455.14|457.42|452.22|733
1654953600000|2022-06-11 13:20:00|460.16|454.96|460.39|455.19|460.9|455.7|459.23|454.03|737
1654953900000|2022-06-11 13:25:00|460.38|455.18|459.75|454.55|460.87|455.67|459.32|454.12|607
1654954200000|2022-06-11 13:30:00|459.74|454.54|461.8|456.6|463.96|458.76|459.63|454.43|820
1654954500000|2022-06-11 13:35:00|461.76|456.56|460.62|455.42|462.88|457.68|460.56|455.36|691
1654954800000|2022-06-11 13:40:00|460.61|455.41|460.18|454.98|460.99|455.79|459.89|454.69|593
1654955100000|2022-06-11 13:45:00|460.17|454.97|460.08|454.88|461.57|456.37|459.78|454.58|481
1654955400000|2022-06-11 13:50:00|460.07|454.87|461.03|455.83|461.66|456.46|460.07|454.87|541
1654955700000|2022-06-11 13:55:00|461.04|455.84|460.77|455.57|461.24|456.04|460.35|455.15|510
1654956000000|2022-06-11 14:00:00|460.76|455.56|460.01|454.81|460.82|455.62|459.54|454.34|402
1654956300000|2022-06-11 14:05:00|459.97|454.77|458.85|453.65|460.05|454.85|457.94|452.74|472
1654956600000|2022-06-11 14:10:00|458.82|453.62|457.94|452.74|458.88|453.68|457.73|452.53|447
1654956900000|2022-06-11 14:15:00|457.95|452.75|456.8|451.6|457.95|452.75|455.59|450.39|615
1654957200000|2022-06-11 14:20:00|456.82|451.62|455.61|450.41|456.91|451.71|455.53|450.33|572
1654957500000|2022-06-11 14:25:00|455.69|450.49|455.86|450.66|456.68|451.48|455.26|450.06|581
1654957800000|2022-06-11 14:30:00|455.83|450.63|455.35|450.15|456.72|451.52|454.93|449.73|571
1654958100000|2022-06-11 14:35:00|455.33|450.13|455.06|449.86|455.51|450.31|454.36|449.16|544
1654958400000|2022-06-11 14:40:00|455.05|449.85|453.61|448.41|455.64|450.44|452.6|447.4|565
1654958700000|2022-06-11 14:45:00|453.6|448.4|458.16|452.96|458.16|452.96|453.23|448.03|605
1654959000000|2022-06-11 14:50:00|458.11|452.91|450.44|445.24|458.16|452.96|450.44|445.24|673
1654959300000|2022-06-11 14:55:00|450.64|445.44|450.45|445.25|452.77|447.57|449.62|444.42|928
1654959600000|2022-06-11 15:00:00|450.46|445.26|449.93|444.73|452.25|447.05|446.55|441.35|940
1654959900000|2022-06-11 15:05:00|449.91|444.71|450.63|445.43|452.05|446.85|449.79|444.59|736
1654960200000|2022-06-11 15:10:00|450.64|445.44|446.81|441.61|450.81|445.61|445.61|440.41|702
1654960500000|2022-06-11 15:15:00|446.84|441.64|440.41|435.21|446.86|441.66|440.32|435.12|826
1654960800000|2022-06-11 15:20:00|440.4|435.2|439.85|434.65|440.82|435.62|436.61|431.41|812
1654961100000|2022-06-11 15:25:00|439.84|434.64|442.16|436.96|443.97|438.77|439.84|434.64|894
1654961400000|2022-06-11 15:30:00|442.15|436.95|439.47|434.27|442.77|437.57|438.67|433.47|793
1654961700000|2022-06-11 15:35:00|439.48|434.28|438.93|433.73|439.98|434.78|437.02|431.82|817
1654962000000|2022-06-11 15:40:00|438.91|433.71|436.62|431.42|439.19|433.99|435.66|430.46|781
1654962300000|2022-06-11 15:45:00|436.63|431.43|436.69|431.49|439.87|434.67|436.06|430.86|859
1654962600000|2022-06-11 15:50:00|436.68|431.48|436.85|431.65|438.21|433.01|435.75|430.55|770
1654962900000|2022-06-11 15:55:00|436.86|431.66|440.58|435.38|440.76|435.56|436.82|431.62|700
1654963200000|2022-06-11 16:00:00|440.61|435.41|440.82|435.62|441.04|435.84|439|433.8|801
1654963500000|2022-06-11 16:05:00|440.83|435.63|444.03|438.83|444.16|438.96|440.83|435.63|688
1654963800000|2022-06-11 16:10:00|443.93|438.73|442.53|437.33|444.19|438.99|442.46|437.26|731
1654964100000|2022-06-11 16:15:00|442.52|437.32|436.88|431.68|442.76|437.56|436.06|430.86|865
1654964400000|2022-06-11 16:20:00|436.81|431.61|440.49|435.29|440.57|435.37|436.81|431.61|769
1654964700000|2022-06-11 16:25:00|440.48|435.28|440.62|435.42|441.26|436.06|439.89|434.69|691
1654965000000|2022-06-11 16:30:00|440.65|435.45|438.82|433.62|441.64|436.44|437.64|432.44|705
1654965300000|2022-06-11 16:35:00|438.83|433.63|441.11|435.91|441.11|435.91|437.67|432.47|630
1654965600000|2022-06-11 16:40:00|441.1|435.9|443.6|438.4|443.74|438.54|441.1|435.9|582
1654965900000|2022-06-11 16:45:00|443.65|438.45|446.77|441.57|447.29|442.09|443.61|438.41|735
1654966200000|2022-06-11 16:50:00|446.79|441.59|444.18|438.98|446.97|441.77|444.16|438.96|603
1654966500000|2022-06-11 16:55:00|444.19|438.99|442.77|437.57|444.19|438.99|441.47|436.27|598
1654966800000|2022-06-11 17:00:00|442.78|437.58|441.96|436.76|443.27|438.07|440.99|435.79|623
1654967100000|2022-06-11 17:05:00|441.93|436.73|444.09|438.89|446.42|441.22|441.9|436.7|651
1654967400000|2022-06-11 17:10:00|444.1|438.9|444.01|438.81|444.58|439.38|443.8|438.6|569
1654967700000|2022-06-11 17:15:00|444.04|438.84|442.76|437.56|445.06|439.86|442.16|436.96|564
1654968000000|2022-06-11 17:20:00|442.75|437.55|441.62|436.42|442.82|437.62|440.75|435.55|519
1654968300000|2022-06-11 17:25:00|441.63|436.43|443.78|438.58|444.72|439.52|441.62|436.42|563
1654968600000|2022-06-11 17:30:00|443.76|438.56|442.81|437.61|444.07|438.87|440.53|435.33|627
1654968900000|2022-06-11 17:35:00|442.82|437.62|444.46|439.26|444.48|439.28|442.69|437.49|464
1654969200000|2022-06-11 17:40:00|444.42|439.22|441.97|436.77|444.62|439.42|441.4|436.2|582
1654969500000|2022-06-11 17:45:00|441.94|436.74|441.52|436.32|442.18|436.98|440.72|435.52|492
1654969800000|2022-06-11 17:50:00|441.53|436.33|442.02|436.82|442.71|437.51|440.9|435.7|566
1654970100000|2022-06-11 17:55:00|442.01|436.81|442.86|437.66|444.21|439.01|441.96|436.76|522
1654970400000|2022-06-11 18:00:00|442.83|437.63|441.74|436.54|442.84|437.64|441.58|436.38|531
1654970700000|2022-06-11 18:05:00|441.72|436.52|444.25|439.05|444.26|439.06|441.72|436.52|485
1654971000000|2022-06-11 18:10:00|444.23|439.03|442.74|437.54|444.23|439.03|441.51|436.31|507
1654971300000|2022-06-11 18:15:00|442.76|437.56|443.61|438.41|443.87|438.67|441.63|436.43|535
1654971600000|2022-06-11 18:20:00|443.6|438.4|443.63|438.43|444.8|439.6|443.49|438.29|491
1654971900000|2022-06-11 18:25:00|443.64|438.44|443.11|437.91|443.64|438.44|442.52|437.32|434
1654972200000|2022-06-11 18:30:00|443.13|437.93|445.06|439.86|445.1|439.9|442.94|437.74|555
1654972500000|2022-06-11 18:35:00|445.04|439.84|449.88|444.68|451.56|446.36|444.7|439.5|646
1654972800000|2022-06-11 18:40:00|449.93|444.73|448.55|443.35|450.63|445.43|448.08|442.88|679
1654973100000|2022-06-11 18:45:00|448.58|443.38|448.25|443.05|448.59|443.39|446.8|441.6|601
1654973400000|2022-06-11 18:50:00|448.27|443.07|450|444.8|450.83|445.63|448.23|443.03|650
1654973700000|2022-06-11 18:55:00|449.99|444.79|448.69|443.49|450.22|445.02|448.69|443.49|484
1654974000000|2022-06-11 19:00:00|448.7|443.5|449.52|444.32|449.84|444.64|448.47|443.27|527
1654974300000|2022-06-11 19:05:00|449.49|444.29|450.59|445.39|452.32|447.12|449.38|444.18|646
1654974600000|2022-06-11 19:10:00|450.58|445.38|450.86|445.66|452.01|446.81|450.58|445.38|519
1654974900000|2022-06-11 19:15:00|450.83|445.63|449.07|443.87|451.08|445.88|448.53|443.33|533
1654975200000|2022-06-11 19:20:00|449.08|443.88|448.02|442.82|449.08|443.88|447.76|442.56|389
1654975500000|2022-06-11 19:25:00|448.01|442.81|447.19|441.99|448.1|442.9|446.96|441.76|310
1654975800000|2022-06-11 19:30:00|447.13|441.93|447.91|442.71|448.12|442.92|447|441.8|324
1654976100000|2022-06-11 19:35:00|447.89|442.69|446.63|441.43|448.03|442.83|446.43|441.23|389
1654976400000|2022-06-11 19:40:00|446.61|441.41|446.63|441.43|447.07|441.87|446.44|441.24|382
1654976700000|2022-06-11 19:45:00|446.62|441.42|446.25|441.05|446.83|441.63|445.66|440.46|289
1654977000000|2022-06-11 19:50:00|446.24|441.04|445.93|440.73|446.25|441.05|444.77|439.57|296
1654977300000|2022-06-11 19:55:00|445.94|440.74|444.75|439.55|445.94|440.74|444.66|439.46|288
1654977600000|2022-06-11 20:00:00|444.81|439.61|445.98|440.78|446.52|441.32|444.03|438.83|520
1654977900000|2022-06-11 20:05:00|445.97|440.77|445.88|440.68|446.2|441|445.52|440.32|363
1654978200000|2022-06-11 20:10:00|445.89|440.69|444.95|439.75|445.9|440.7|443.75|438.55|522
1654978500000|2022-06-11 20:15:00|444.99|439.79|444.94|439.74|445.72|440.52|444.84|439.64|373
1654978800000|2022-06-11 20:20:00|444.97|439.77|444.78|439.58|445.53|440.33|443.53|438.33|513
1654979100000|2022-06-11 20:25:00|444.76|439.56|443.53|438.33|444.8|439.6|443.51|438.31|337
1654979400000|2022-06-11 20:30:00|443.47|438.27|442.54|437.34|443.47|438.27|441.56|436.36|511
1654979700000|2022-06-11 20:35:00|442.52|437.32|443.36|438.16|443.88|438.68|442.52|437.32|485
1654980000000|2022-06-11 20:40:00|443.39|438.19|442.72|437.52|443.4|438.2|442.26|437.06|419
1654980300000|2022-06-11 20:45:00|442.73|437.53|443.23|438.03|443.66|438.46|442.31|437.11|466
1654980600000|2022-06-11 20:50:00|443.22|438.02|442.52|437.32|443.72|438.52|442.49|437.29|389
1654980900000|2022-06-11 20:55:00|442.53|437.33|440.76|435.56|442.55|437.35|439.73|434.53|524
1654981200000|2022-06-11 21:00:00|440.75|435.55|441.67|436.47|441.68|436.48|440.41|435.21|523
1654981500000|2022-06-11 21:05:00|441.65|436.45|441.96|436.76|442.34|437.14|441.57|436.37|408
1654981800000|2022-06-11 21:10:00|441.97|436.77|443.95|438.75|444.07|438.87|441.82|436.62|498
1654982100000|2022-06-11 21:15:00|443.93|438.73|443.83|438.63|445.02|439.82|443.75|438.55|437
1654982400000|2022-06-11 21:20:00|443.82|438.62|444.9|439.7|444.91|439.71|443.71|438.51|344
1654982700000|2022-06-11 21:25:00|444.92|439.72|444.9|439.7|445.75|440.55|444.9|439.7|322
1654983000000|2022-06-11 21:30:00|444.91|439.71|443.91|438.71|444.93|439.73|443.91|438.71|263
1654983300000|2022-06-11 21:35:00|443.92|438.72|445.18|439.98|445.18|439.98|443.73|438.53|291
1654983600000|2022-06-11 21:40:00|445.17|439.97|446.26|441.06|446.4|441.2|445.17|439.97|363
1654983900000|2022-06-11 21:45:00|446.19|440.99|445.85|440.65|446.21|441.01|445.48|440.28|399
1654984200000|2022-06-11 21:50:00|445.86|440.66|445.88|440.68|445.92|440.72|445.81|440.61|394
1654984500000|2022-06-11 21:55:00|445.87|440.67|445.64|440.44|445.93|440.73|445.41|440.21|384
1654984800000|2022-06-11 22:00:00|445.76|440.56|445.73|440.53|445.99|440.79|445.6|440.4|281
1654985100000|2022-06-11 22:05:00|445.72|440.52|446.13|440.93|446.65|441.45|445.71|440.51|327
1654985400000|2022-06-11 22:10:00|446.14|440.94|447.68|442.48|447.81|442.61|445.71|440.51|336
1654985700000|2022-06-11 22:15:00|447.7|442.5|447.73|442.53|447.9|442.7|447.48|442.28|315
1654986000000|2022-06-11 22:20:00|447.72|442.52|448.2|443|448.42|443.22|447.71|442.51|312
1654986300000|2022-06-11 22:25:00|448.21|443.01|448.11|442.91|448.21|443.01|447.83|442.63|256
1654986600000|2022-06-11 22:30:00|448.1|442.9|449.11|443.91|449.29|444.09|447.98|442.78|407
1654986900000|2022-06-11 22:35:00|449.12|443.92|449.85|444.65|449.89|444.69|448.48|443.28|417
1654987200000|2022-06-11 22:40:00|449.86|444.66|449.22|444.02|449.86|444.66|449.2|444|373
1654987500000|2022-06-11 22:45:00|448.94|443.74|447.79|442.59|449.03|443.83|447.38|442.18|369
1654987800000|2022-06-11 22:50:00|447.81|442.61|448.76|443.56|449.08|443.88|447.81|442.61|427
1654988100000|2022-06-11 22:55:00|448.75|443.55|448.35|443.15|448.8|443.6|447.84|442.64|416
1654988400000|2022-06-11 23:00:00|448.36|443.16|445.54|440.34|448.48|443.28|445.51|440.31|518
1654988700000|2022-06-11 23:05:00|445.51|440.31|443.46|438.26|445.79|440.59|443.42|438.22|406
1654989000000|2022-06-11 23:10:00|443.45|438.25|441.06|435.86|443.53|438.33|440.73|435.53|540
1654989300000|2022-06-11 23:15:00|441.05|435.85|442.66|437.46|442.74|437.54|440.87|435.67|526
1654989600000|2022-06-11 23:20:00|442.67|437.47|441.56|436.36|442.8|437.6|440.46|435.26|520
1654989900000|2022-06-11 23:25:00|441.55|436.35|441.45|436.25|442.4|437.2|440.65|435.45|524
1654990200000|2022-06-11 23:30:00|441.44|436.24|440.01|434.81|441.44|436.24|439.65|434.45|458
1654990500000|2022-06-11 23:35:00|440|434.8|437.97|432.77|440.02|434.82|437.51|432.31|598
1654990800000|2022-06-11 23:40:00|437.95|432.75|439.47|434.27|439.56|434.36|437.66|432.46|494
1654991100000|2022-06-11 23:45:00|439.49|434.29|440.79|435.59|440.8|435.6|437.5|432.3|547
1654991400000|2022-06-11 23:50:00|440.78|435.58|439.57|434.37|440.78|435.58|438.93|433.73|461
1654991700000|2022-06-11 23:55:00|439.56|434.36|440.94|435.74|440.94|435.74|438.89|433.69|477
1654992000000|2022-06-12 00:00:00|440.97|435.77|440.98|435.78|441.56|436.36|439.69|434.49|546
1654992300000|2022-06-12 00:05:00|440.97|435.77|442.66|437.46|443.41|438.21|440.73|435.53|552
1654992600000|2022-06-12 00:10:00|442.68|437.48|443.68|438.48|443.83|438.63|442.51|437.31|498
1654992900000|2022-06-12 00:15:00|443.66|438.46|442.59|437.39|443.95|438.75|442.45|437.25|459
1654993200000|2022-06-12 00:20:00|442.58|437.38|442.83|437.63|443.66|438.46|442.58|437.38|318
1654993500000|2022-06-12 00:25:00|442.86|437.66|442.43|437.23|442.94|437.74|441.57|436.37|448
1654993800000|2022-06-12 00:30:00|442.44|437.24|443.04|437.84|443.61|438.41|440.73|435.53|515
1654994100000|2022-06-12 00:35:00|443.09|437.89|442.74|437.54|443.21|438.01|442.66|437.46|318
1654994400000|2022-06-12 00:40:00|442.76|437.56|443.11|437.91|443.12|437.92|442.3|437.1|453
1654994700000|2022-06-12 00:45:00|443.12|437.92|443.1|437.9|444.04|438.84|441.44|436.24|479
1654995000000|2022-06-12 00:50:00|443.12|437.92|442.99|437.79|443.94|438.74|442.9|437.7|389
1654995300000|2022-06-12 00:55:00|442.98|437.78|442.94|437.74|443.35|438.15|442.69|437.49|303
1654995600000|2022-06-12 01:00:00|442.95|437.75|440.94|435.74|443|437.8|440.85|435.65|444
1654995900000|2022-06-12 01:05:00|440.96|435.76|438.72|433.52|440.98|435.78|438.48|433.28|546
1654996200000|2022-06-12 01:10:00|438.74|433.54|438.09|432.89|438.77|433.57|436.76|431.56|628
1654996500000|2022-06-12 01:15:00|438.1|432.9|435.98|430.78|438.17|432.97|435.01|429.81|704
1654996800000|2022-06-12 01:20:00|435.99|430.79|437.44|432.24|437.7|432.5|435.69|430.49|520
1654997100000|2022-06-12 01:25:00|437.4|432.2|436.79|431.59|437.49|432.29|436.71|431.51|494
1654997400000|2022-06-12 01:30:00|436.78|431.58|438.3|433.1|438.31|433.11|434.54|429.34|606
1654997700000|2022-06-12 01:35:00|438.28|433.08|436.85|431.65|439.55|434.35|436.85|431.65|508
1654998000000|2022-06-12 01:40:00|436.86|431.66|436.02|430.82|436.88|431.68|434.99|429.79|576
1654998300000|2022-06-12 01:45:00|436.01|430.81|436.58|431.38|437.52|432.32|435.75|430.55|430
1654998600000|2022-06-12 01:50:00|436.6|431.4|435.52|430.32|436.79|431.59|435.42|430.22|394
1654998900000|2022-06-12 01:55:00|435.53|430.33|433.47|428.27|435.71|430.51|431.59|426.39|741
1654999200000|2022-06-12 02:00:00|433.48|428.28|435.65|430.45|435.94|430.74|432.9|427.7|685
1654999500000|2022-06-12 02:05:00|435.66|430.46|434.46|429.26|435.67|430.47|433.08|427.88|520
1654999800000|2022-06-12 02:10:00|434.47|429.27|436.12|430.92|436.23|431.03|433.83|428.63|663
1655000100000|2022-06-12 02:15:00|436.11|430.91|432.57|427.37|437.02|431.82|432.29|427.09|639
1655000400000|2022-06-12 02:20:00|432.58|427.38|429.9|424.7|432.58|427.38|429.22|424.02|796
1655000700000|2022-06-12 02:25:00|429.89|424.69|423.07|417.87|429.9|424.7|421.03|415.83|941
1655001000000|2022-06-12 02:30:00|423.09|417.89|425.01|419.81|426.14|420.94|422.42|417.22|890
1655001300000|2022-06-12 02:35:00|425.04|419.84|422.78|417.58|425.9|420.7|422.59|417.39|859
1655001600000|2022-06-12 02:40:00|422.79|417.59|420.82|415.62|423.37|418.17|416.66|411.46|904
1655001900000|2022-06-12 02:45:00|420.86|415.66|422.93|417.73|424.68|419.48|420.45|415.25|814
1655002200000|2022-06-12 02:50:00|422.92|417.72|420.68|415.48|423.14|417.94|420.56|415.36|667
1655002500000|2022-06-12 02:55:00|420.69|415.49|419.93|414.73|421.86|416.66|417.63|412.43|780
1655002800000|2022-06-12 03:00:00|419.94|414.74|424.86|419.66|425.07|419.87|419.11|413.91|851
1655003100000|2022-06-12 03:05:00|424.89|419.69|420.58|415.38|424.93|419.73|420.5|415.3|662
1655003400000|2022-06-12 03:10:00|420.59|415.39|421.01|415.81|423.04|417.84|420.57|415.37|644
1655003700000|2022-06-12 03:15:00|421.03|415.83|418.88|413.68|421.72|416.52|418.79|413.59|627
1655004000000|2022-06-12 03:20:00|418.87|413.67|418.53|413.33|419.16|413.96|417.14|411.94|573
1655004300000|2022-06-12 03:25:00|418.54|413.34|417.7|412.5|418.79|413.59|416.47|411.27|637
1655004600000|2022-06-12 03:30:00|417.74|412.54|423.96|418.76|424|418.8|417.67|412.47|673
1655004900000|2022-06-12 03:35:00|423.97|418.77|421.75|416.55|425.37|420.17|421.6|416.4|679
1655005200000|2022-06-12 03:40:00|421.73|416.53|423.97|418.77|424.05|418.85|420.9|415.7|569
1655005500000|2022-06-12 03:45:00|423.96|418.76|423.3|418.1|424.83|419.63|422.51|417.31|638
1655005800000|2022-06-12 03:50:00|423.31|418.11|421.87|416.67|423.31|418.11|420.9|415.7|577
1655006100000|2022-06-12 03:55:00|421.85|416.65|421.59|416.39|422.95|417.75|421.54|416.34|517
1655006400000|2022-06-12 04:00:00|421.47|416.27|425.56|420.36|426.62|421.42|420.82|415.62|678
1655006700000|2022-06-12 04:05:00|425.46|420.26|422.67|417.47|425.59|420.39|422.57|417.37|552
1655007000000|2022-06-12 04:10:00|422.66|417.46|420.55|415.35|422.73|417.53|420.36|415.16|587
1655007300000|2022-06-12 04:15:00|420.56|415.36|420.68|415.48|422.51|417.31|420.39|415.19|527
1655007600000|2022-06-12 04:20:00|420.66|415.46|420|414.8|420.68|415.48|418.97|413.77|526
1655007900000|2022-06-12 04:25:00|419.97|414.77|418.36|413.16|419.99|414.79|417.54|412.34|590
1655008200000|2022-06-12 04:30:00|418.37|413.17|419.96|414.76|420.83|415.63|418.18|412.98|609
1655008500000|2022-06-12 04:35:00|419.97|414.77|419.46|414.26|420.66|415.46|418.48|413.28|564
1655008800000|2022-06-12 04:40:00|419.47|414.27|419.76|414.56|420.93|415.73|419.18|413.98|495
1655009100000|2022-06-12 04:45:00|419.77|414.57|419.95|414.75|420.43|415.23|418.61|413.41|629
1655009400000|2022-06-12 04:50:00|419.94|414.74|416.57|411.37|419.99|414.79|416.57|411.37|510
1655009700000|2022-06-12 04:55:00|416.49|411.29|415.94|410.74|417.9|412.7|415.77|410.57|585
1655010000000|2022-06-12 05:00:00|415.93|410.73|414.03|408.83|417.67|412.47|412.81|407.61|769
1655010300000|2022-06-12 05:05:00|414.02|408.82|413.79|408.59|415.08|409.88|413.68|408.48|679
1655010600000|2022-06-12 05:10:00|413.78|408.58|413.89|408.69|415.25|410.05|413.77|408.57|632
1655010900000|2022-06-12 05:15:00|413.9|408.7|413.84|408.64|415.63|410.43|413.61|408.41|629
1655011200000|2022-06-12 05:20:00|413.86|408.66|415.7|410.5|415.71|410.51|411.73|406.53|714
1655011500000|2022-06-12 05:25:00|415.68|410.48|413.69|408.49|416.57|411.37|412.88|407.68|730
1655011800000|2022-06-12 05:30:00|413.68|408.48|414.03|408.83|415.17|409.97|413.15|407.95|663
1655012100000|2022-06-12 05:35:00|414.02|408.82|414.97|409.77|415.82|410.62|412.84|407.64|678
1655012400000|2022-06-12 05:40:00|415|409.8|417.91|412.71|418.68|413.48|414.89|409.69|630
1655012700000|2022-06-12 05:45:00|417.93|412.73|418.11|412.91|420.84|415.64|415.93|410.73|707
1655013000000|2022-06-12 05:50:00|418.06|412.86|418.7|413.5|419.48|414.28|417.76|412.56|666
1655013300000|2022-06-12 05:55:00|418.68|413.48|415.02|409.82|418.76|413.56|414.04|408.84|635
1655013600000|2022-06-12 06:00:00|415.01|409.81|417.13|411.93|417.93|412.73|414.23|409.03|654
1655013900000|2022-06-12 06:05:00|417.12|411.92|417.81|412.61|418.18|412.98|416.44|411.24|507
1655014200000|2022-06-12 06:10:00|417.8|412.6|418.05|412.85|419.62|414.42|416.94|411.74|604
1655014500000|2022-06-12 06:15:00|418.04|412.84|416.96|411.76|419.07|413.87|416.94|411.74|554
1655014800000|2022-06-12 06:20:00|416.95|411.75|417.09|411.89|417.3|412.1|416.62|411.42|501
1655015100000|2022-06-12 06:25:00|417.1|411.9|420.2|415|420.91|415.71|416.8|411.6|562
1655015400000|2022-06-12 06:30:00|420.21|415.01|419.54|414.34|421.29|416.09|419.34|414.14|575
1655015700000|2022-06-12 06:35:00|419.52|414.32|417.96|412.76|419.53|414.33|417.66|412.46|591
1655016000000|2022-06-12 06:40:00|417.98|412.78|419.14|413.94|419.35|414.15|417.7|412.5|448
1655016300000|2022-06-12 06:45:00|419.16|413.96|419.81|414.61|421.21|416.01|418.86|413.66|495
1655016600000|2022-06-12 06:50:00|419.85|414.65|420.25|415.05|420.8|415.6|419.85|414.65|412
1655016900000|2022-06-12 06:55:00|420.26|415.06|419.95|414.75|422.05|416.85|419.21|414.01|536
1655017200000|2022-06-12 07:00:00|419.96|414.76|421.02|415.82|421.87|416.67|419.95|414.75|475
1655017500000|2022-06-12 07:05:00|421.03|415.83|419.31|414.11|421.28|416.08|418.96|413.76|508
1655017800000|2022-06-12 07:10:00|419.18|413.98|419.97|414.77|421.05|415.85|418.41|413.21|458
1655018100000|2022-06-12 07:15:00|419.95|414.75|420.59|415.39|421.37|416.17|419.03|413.83|471
1655018400000|2022-06-12 07:20:00|420.55|415.35|420.6|415.4|420.87|415.67|420.41|415.21|365
1655018700000|2022-06-12 07:25:00|420.59|415.39|419.45|414.25|420.7|415.5|419.41|414.21|436
1655019000000|2022-06-12 07:30:00|419.44|414.24|418.59|413.39|419.85|414.65|418.48|413.28|440
1655019300000|2022-06-12 07:35:00|418.61|413.41|423.3|418.1|423.53|418.33|418.51|413.31|561
1655019600000|2022-06-12 07:40:00|423.23|418.03|420.84|415.64|423.23|418.03|419.53|414.33|622
1655019900000|2022-06-12 07:45:00|420.83|415.63|420.7|415.5|422.64|417.44|420.7|415.5|429
1655020200000|2022-06-12 07:50:00|420.69|415.49|424.62|419.42|424.9|419.7|420.69|415.49|599
1655020500000|2022-06-12 07:55:00|424.63|419.43|427.67|422.47|428.45|423.25|424.41|419.21|632
1655020800000|2022-06-12 08:00:00|427.69|422.49|423.91|418.71|427.73|422.53|423.79|418.59|562
1655021100000|2022-06-12 08:05:00|423.92|418.72|423.8|418.6|424.71|419.51|423.45|418.25|543
1655021400000|2022-06-12 08:10:00|423.81|418.61|422.94|417.74|424.15|418.95|422.9|417.7|506
1655021700000|2022-06-12 08:15:00|422.95|417.75|425.56|420.36|425.65|420.45|422.85|417.65|640
1655022000000|2022-06-12 08:20:00|425.59|420.39|425.91|420.71|426.06|420.86|425.42|420.22|448
1655022300000|2022-06-12 08:25:00|425.87|420.67|429.4|424.2|431.09|425.89|425.54|420.34|664
1655022600000|2022-06-12 08:30:00|429.42|424.22|427.96|422.76|431.63|426.43|427.71|422.51|762
1655022900000|2022-06-12 08:35:00|427.99|422.79|427.84|422.64|428.59|423.39|427.46|422.26|606
1655023200000|2022-06-12 08:40:00|427.85|422.65|426.9|421.7|428.05|422.85|426.88|421.68|460
1655023500000|2022-06-12 08:45:00|426.91|421.71|426.39|421.19|427|421.8|425.25|420.05|446
1655023800000|2022-06-12 08:50:00|426.41|421.21|426.42|421.22|427.02|421.82|426.09|420.89|358
1655024100000|2022-06-12 08:55:00|426.38|421.18|425.51|420.31|426.38|421.18|425.13|419.93|313
1655024400000|2022-06-12 09:00:00|425.5|420.3|426.06|420.86|426.07|420.87|423.95|418.75|468
1655024700000|2022-06-12 09:05:00|426.03|420.83|425.88|420.68|426.5|421.3|425.76|420.56|351
1655025000000|2022-06-12 09:10:00|425.92|420.72|425.78|420.58|427.02|421.82|425.76|420.56|384
1655025300000|2022-06-12 09:15:00|425.79|420.59|428.12|422.92|428.8|423.6|424.64|419.44|504
1655025600000|2022-06-12 09:20:00|428.1|422.9|427.82|422.62|428.16|422.96|427.42|422.22|432
1655025900000|2022-06-12 09:25:00|427.8|422.6|427.76|422.56|428.08|422.88|427.22|422.02|382
1655026200000|2022-06-12 09:30:00|427.77|422.57|424.43|419.23|427.86|422.66|424.01|418.81|478
1655026500000|2022-06-12 09:35:00|424.46|419.26|424.67|419.47|424.96|419.76|424.34|419.14|424
1655026800000|2022-06-12 09:40:00|424.69|419.49|423.78|418.58|424.74|419.54|422.46|417.26|461
1655027100000|2022-06-12 09:45:00|423.77|418.57|423.55|418.35|423.92|418.72|422.1|416.9|488
1655027400000|2022-06-12 09:50:00|423.54|418.34|422.54|417.34|423.91|418.71|422.49|417.29|357
1655027700000|2022-06-12 09:55:00|422.53|417.33|421.57|416.37|422.64|417.44|421.01|415.81|499
1655028000000|2022-06-12 10:00:00|421.58|416.38|421.62|416.42|421.98|416.78|421|415.8|435
1655028300000|2022-06-12 10:05:00|421.58|416.38|421.42|416.22|421.64|416.44|420.07|414.87|393
1655028600000|2022-06-12 10:10:00|421.47|416.27|419.66|414.46|421.47|416.27|418.53|413.33|636
1655028900000|2022-06-12 10:15:00|419.65|414.45|421.42|416.22|421.7|416.5|418.88|413.68|508
1655029200000|2022-06-12 10:20:00|421.43|416.23|422.58|417.38|422.93|417.73|420.83|415.63|485
1655029500000|2022-06-12 10:25:00|422.61|417.41|424.59|419.39|424.93|419.73|422.58|417.38|439
1655029800000|2022-06-12 10:30:00|424.58|419.38|424.67|419.47|424.96|419.76|424.32|419.12|404
1655030100000|2022-06-12 10:35:00|424.66|419.46|424.48|419.28|425.02|419.82|424.37|419.17|343
1655030400000|2022-06-12 10:40:00|424.51|419.31|423.66|418.46|425.05|419.85|423.63|418.43|382
1655030700000|2022-06-12 10:45:00|423.65|418.45|420.61|415.41|423.74|418.54|420.61|415.41|429
1655031000000|2022-06-12 10:50:00|420.62|415.42|421.27|416.07|421.37|416.17|419.66|414.46|471
1655031300000|2022-06-12 10:55:00|421.28|416.08|420.74|415.54|421.75|416.55|419.87|414.67|469
1655031600000|2022-06-12 11:00:00|420.71|415.51|419.09|413.89|420.76|415.56|418.84|413.64|597
1655031900000|2022-06-12 11:05:00|419.1|413.9|417.84|412.64|419.62|414.42|417.71|412.51|516
1655032200000|2022-06-12 11:10:00|417.85|412.65|418.78|413.58|418.88|413.68|417.75|412.55|386
1655032500000|2022-06-12 11:15:00|418.8|413.6|418.06|412.86|418.89|413.69|417.59|412.39|416
1655032800000|2022-06-12 11:20:00|418.07|412.87|416.34|411.14|418.15|412.95|416.07|410.87|478
1655033100000|2022-06-12 11:25:00|416.35|411.15|415.72|410.52|416.77|411.57|415.53|410.33|493
1655033400000|2022-06-12 11:30:00|415.71|410.51|417.8|412.6|417.8|412.6|415.63|410.43|458
1655033700000|2022-06-12 11:35:00|417.79|412.59|419.91|414.71|420.04|414.84|417.79|412.59|343
1655034000000|2022-06-12 11:40:00|419.9|414.7|419.06|413.86|420.07|414.87|418.81|413.61|472
1655034300000|2022-06-12 11:45:00|419.08|413.88|420.16|414.96|420.17|414.97|419.07|413.87|390
1655034600000|2022-06-12 11:50:00|420.17|414.97|423.08|417.88|423.14|417.94|420.16|414.96|452
1655034900000|2022-06-12 11:55:00|423.09|417.89|421.65|416.45|423.09|417.89|421.52|416.32|493
1655035200000|2022-06-12 12:00:00|421.66|416.46|425.8|420.6|425.8|420.6|421.07|415.87|569
1655035500000|2022-06-12 12:05:00|425.79|420.59|424.82|419.62|426.08|420.88|424.82|419.62|359
1655035800000|2022-06-12 12:10:00|424.83|419.63|425.22|420.02|425.26|420.06|424.77|419.57|283
1655036100000|2022-06-12 12:15:00|425.24|420.04|423.93|418.73|426.19|420.99|423.93|418.73|427
1655036400000|2022-06-12 12:20:00|423.92|418.72|424.68|419.48|424.93|419.73|423.52|418.32|369
1655036700000|2022-06-12 12:25:00|424.69|419.49|425.84|420.64|426.83|421.63|424.68|419.48|406
1655037000000|2022-06-12 12:30:00|425.87|420.67|425.9|420.7|426.89|421.69|425.87|420.67|338
1655037300000|2022-06-12 12:35:00|425.91|420.71|423.98|418.78|426.14|420.94|423.98|418.78|375
1655037600000|2022-06-12 12:40:00|423.97|418.77|423.57|418.37|424.08|418.88|422.68|417.48|422
1655037900000|2022-06-12 12:45:00|423.56|418.36|424.58|419.38|424.95|419.75|423.41|418.21|397
1655038200000|2022-06-12 12:50:00|424.57|419.37|424.61|419.41|424.91|419.71|424.48|419.28|275
1655038500000|2022-06-12 12:55:00|424.6|419.4|423.62|418.42|424.72|419.52|423.62|418.42|398
1655038800000|2022-06-12 13:00:00|423.61|418.41|423|417.8|425.42|420.22|422.72|417.52|465
1655039100000|2022-06-12 13:05:00|422.99|417.79|424.53|419.33|424.7|419.5|422.79|417.59|500
1655039400000|2022-06-12 13:10:00|424.55|419.35|425.43|420.23|425.72|420.52|423.75|418.55|466
1655039700000|2022-06-12 13:15:00|425.48|420.28|424.27|419.07|425.73|420.53|423.73|418.53|445
1655040000000|2022-06-12 13:20:00|424.28|419.08|424.73|419.53|425.41|420.21|424.25|419.05|381
1655040300000|2022-06-12 13:25:00|424.72|419.52|423.62|418.42|424.72|419.52|422.52|417.32|403
1655040600000|2022-06-12 13:30:00|423.61|418.41|422.7|417.5|423.86|418.66|422.2|417|423
1655040900000|2022-06-12 13:35:00|422.69|417.49|422.49|417.29|422.93|417.73|422.37|417.17|297
1655041200000|2022-06-12 13:40:00|422.47|417.27|423.38|418.18|423.72|418.52|422.43|417.23|366
1655041500000|2022-06-12 13:45:00|423.36|418.16|420.6|415.4|423.39|418.19|420.34|415.14|539
1655041800000|2022-06-12 13:50:00|420.55|415.35|417.63|412.43|420.82|415.62|416.78|411.58|598
1655042100000|2022-06-12 13:55:00|417.61|412.41|419.43|414.23|419.69|414.49|417.28|412.08|597
1655042400000|2022-06-12 14:00:00|419.45|414.25|421.56|416.36|421.84|416.64|418.56|413.36|619
1655042700000|2022-06-12 14:05:00|421.55|416.35|421.78|416.58|421.82|416.62|420.56|415.36|488
1655043000000|2022-06-12 14:10:00|421.77|416.57|419.47|414.27|421.77|416.57|419.43|414.23|427
1655043300000|2022-06-12 14:15:00|419.38|414.18|415.4|410.2|419.88|414.68|414.7|409.5|848
1655043600000|2022-06-12 14:20:00|415.41|410.21|425.61|420.41|425.61|420.41|415.36|410.16|794
1655043900000|2022-06-12 14:25:00|425.62|420.42|428.36|423.16|428.64|423.44|425.62|420.42|853
1655044200000|2022-06-12 14:30:00|428.34|423.14|431.67|426.47|434.94|429.74|428.33|423.13|858
1655044500000|2022-06-12 14:35:00|431.61|426.41|432.9|427.7|434.34|429.14|430.87|425.67|735
1655044800000|2022-06-12 14:40:00|432.88|427.68|430.46|425.26|433.43|428.23|430.38|425.18|601
1655045100000|2022-06-12 14:45:00|430.44|425.24|432.62|427.42|433.35|428.15|428.52|423.32|772
1655045400000|2022-06-12 14:50:00|432.73|427.53|440.8|435.6|442.94|437.74|432.53|427.33|941
1655045700000|2022-06-12 14:55:00|440.79|435.59|439.32|434.12|441|435.8|438.09|432.89|809
1655046000000|2022-06-12 15:00:00|439.38|434.18|441.54|436.34|443.26|438.06|439.11|433.91|778
1655046300000|2022-06-12 15:05:00|441.55|436.35|443.04|437.84|446.71|441.51|440.84|435.64|688
1655046600000|2022-06-12 15:10:00|443.03|437.83|442.83|437.63|444.98|439.78|441.69|436.49|740
1655046900000|2022-06-12 15:15:00|442.85|437.65|448.75|443.55|449.54|444.34|442.85|437.65|912
1655047200000|2022-06-12 15:20:00|448.71|443.51|445.57|440.37|449.34|444.14|445.35|440.15|722
1655047500000|2022-06-12 15:25:00|445.54|440.34|447.7|442.5|447.9|442.7|444.42|439.22|628
1655047800000|2022-06-12 15:30:00|447.43|442.23|449.19|443.99|449.53|444.33|445.92|440.72|737
1655048100000|2022-06-12 15:35:00|449.13|443.93|445.27|440.07|449.13|443.93|444.92|439.72|808
1655048400000|2022-06-12 15:40:00|445.28|440.08|447.5|442.3|447.8|442.6|444.85|439.65|614
1655048700000|2022-06-12 15:45:00|447.59|442.39|445.63|440.43|447.82|442.62|444.23|439.03|654
1655049000000|2022-06-12 15:50:00|445.64|440.44|445.43|440.23|445.85|440.65|443.89|438.69|665
1655049300000|2022-06-12 15:55:00|445.42|440.22|445.63|440.43|445.9|440.7|444.53|439.33|508
1655049600000|2022-06-12 16:00:00|445.64|440.44|444.69|439.49|445.7|440.5|442.49|437.29|589
1655049900000|2022-06-12 16:05:00|444.7|439.5|446.18|440.98|446.96|441.76|443.92|438.72|601
1655050200000|2022-06-12 16:10:00|446.17|440.97|447.65|442.45|447.65|442.45|445.91|440.71|620
1655050500000|2022-06-12 16:15:00|447.64|442.44|446.87|441.67|448.96|443.76|446.09|440.89|635
1655050800000|2022-06-12 16:20:00|446.81|441.61|445.44|440.24|446.89|441.69|444.76|439.56|536
1655051100000|2022-06-12 16:25:00|445.46|440.26|443.57|438.37|446.01|440.81|443.51|438.31|457
1655051400000|2022-06-12 16:30:00|443.56|438.36|444.02|438.82|444.78|439.58|443.06|437.86|501
1655051700000|2022-06-12 16:35:00|444.04|438.84|440.7|435.5|444.08|438.88|440.67|435.47|594
1655052000000|2022-06-12 16:40:00|440.86|435.66|441.52|436.32|442.37|437.17|440.77|435.57|589
1655052300000|2022-06-12 16:45:00|441.54|436.34|440.99|435.79|441.97|436.77|440.85|435.65|402
1655052600000|2022-06-12 16:50:00|441.02|435.82|440.24|435.04|441.14|435.94|439.33|434.13|493
1655052900000|2022-06-12 16:55:00|440.25|435.05|441.8|436.6|442.25|437.05|438.5|433.3|665
1655053200000|2022-06-12 17:00:00|441.81|436.61|443|437.8|443.16|437.96|441.43|436.23|487
1655053500000|2022-06-12 17:05:00|443.07|437.87|444.2|439|445.66|440.46|443.03|437.83|573
1655053800000|2022-06-12 17:10:00|444.21|439.01|444.61|439.41|446.98|441.78|444.19|438.99|619
1655054100000|2022-06-12 17:15:00|444.66|439.46|444.95|439.75|445.86|440.66|444.47|439.27|597
1655054400000|2022-06-12 17:20:00|444.94|439.74|444.74|439.54|445.41|440.21|444.33|439.13|461
1655054700000|2022-06-12 17:25:00|444.73|439.53|445.2|440|445.68|440.48|444.46|439.26|560
1655055000000|2022-06-12 17:30:00|445.21|440.01|444.26|439.06|445.22|440.02|443.67|438.47|429
1655055300000|2022-06-12 17:35:00|444.29|439.09|443.89|438.69|445.04|439.84|443.47|438.27|462
1655055600000|2022-06-12 17:40:00|443.9|438.7|442.89|437.69|443.96|438.76|442.01|436.81|467
1655055900000|2022-06-12 17:45:00|442.9|437.7|442.38|437.18|443.04|437.84|441.47|436.27|507
1655056200000|2022-06-12 17:50:00|442.42|437.22|442.49|437.29|442.51|437.31|441.47|436.27|411
1655056500000|2022-06-12 17:55:00|442.5|437.3|439.03|433.83|442.68|437.48|438.39|433.19|602
1655056800000|2022-06-12 18:00:00|439.04|433.84|437.89|432.69|439.81|434.61|437.49|432.29|515
1655057100000|2022-06-12 18:05:00|437.91|432.71|436.9|431.7|439.01|433.81|436.45|431.25|595
1655057400000|2022-06-12 18:10:00|436.91|431.71|437.75|432.55|437.87|432.67|436.66|431.46|433
1655057700000|2022-06-12 18:15:00|437.74|432.54|437.05|431.85|438.22|433.02|437.05|431.85|472
1655058000000|2022-06-12 18:20:00|437.08|431.88|436.58|431.38|437.67|432.47|434.98|429.78|555
1655058300000|2022-06-12 18:25:00|436.61|431.41|436.23|431.03|436.89|431.69|436.15|430.95|291
1655058600000|2022-06-12 18:30:00|436.24|431.04|436.07|430.87|436.26|431.06|435.49|430.29|316
1655058900000|2022-06-12 18:35:00|436.06|430.86|435.82|430.62|436.07|430.87|434.9|429.7|383
1655059200000|2022-06-12 18:40:00|435.87|430.67|434.62|429.42|436.16|430.96|434.6|429.4|357
1655059500000|2022-06-12 18:45:00|434.6|429.4|435.54|430.34|437.64|432.44|434.58|429.38|489
1655059800000|2022-06-12 18:50:00|435.55|430.35|436.11|430.91|436.31|431.11|435.33|430.13|316
1655060100000|2022-06-12 18:55:00|436.17|430.97|435.93|430.73|436.71|431.51|435.74|430.54|430
1655060400000|2022-06-12 19:00:00|435.92|430.72|434.92|429.72|437.1|431.9|434.8|429.6|332
1655060700000|2022-06-12 19:05:00|434.9|429.7|435.47|430.27|435.97|430.77|434.67|429.47|380
1655061000000|2022-06-12 19:10:00|435.48|430.28|435.18|429.98|435.7|430.5|434.74|429.54|360
1655061300000|2022-06-12 19:15:00|435.19|429.99|430.95|425.75|435.2|430|429.82|424.62|784
1655061600000|2022-06-12 19:20:00|430.94|425.74|433.67|428.47|433.86|428.66|430.91|425.71|753
1655061900000|2022-06-12 19:25:00|433.65|428.45|431.92|426.72|433.83|428.63|431.49|426.29|632
1655062200000|2022-06-12 19:30:00|431.9|426.7|434.23|427.53|434.64|428.69|431.17|425.97|605
1655062500000|2022-06-12 19:35:00|434.24|427.54|435.71|429.01|435.71|429.01|432.83|426.13|520
1655062800000|2022-06-12 19:40:00|435.73|429.03|435.33|428.63|436.61|429.91|434.62|427.92|468
1655063100000|2022-06-12 19:45:00|435.32|428.62|434.77|428.07|435.65|428.95|433.58|426.88|562
1655063400000|2022-06-12 19:50:00|434.78|428.08|434.59|427.89|434.78|428.08|433.69|426.99|474
1655063700000|2022-06-12 19:55:00|434.64|427.94|433.53|426.83|434.83|428.13|433.42|426.72|476
1655064000000|2022-06-12 20:00:00|433.52|426.82|434.5|427.8|435.68|428.98|433.28|426.58|540
1655064300000|2022-06-12 20:05:00|434.48|427.78|432.68|425.98|434.62|427.92|432.18|425.48|619
1655064600000|2022-06-12 20:10:00|432.73|426.03|433.76|427.06|433.79|427.09|432.54|425.84|548
1655064900000|2022-06-12 20:15:00|433.77|427.07|435.39|428.69|435.85|429.15|433.22|426.52|539
1655065200000|2022-06-12 20:20:00|435.37|428.67|435.43|428.73|435.7|429|434.82|428.12|454
1655065500000|2022-06-12 20:25:00|435.42|428.72|433.88|427.18|435.43|428.73|433.66|426.96|594
1655065800000|2022-06-12 20:30:00|433.9|427.2|433.51|426.81|434.27|427.57|432.06|425.36|562
1655066100000|2022-06-12 20:35:00|433.52|426.82|433.4|426.7|434.31|427.61|433.26|426.56|469
1655066400000|2022-06-12 20:40:00|433.41|426.71|432.32|425.62|433.42|426.72|431.8|425.1|540
1655066700000|2022-06-12 20:45:00|432.3|425.6|432.08|425.38|432.59|425.89|431.69|424.99|483
1655067000000|2022-06-12 20:50:00|432.1|425.4|431.39|424.69|432.75|426.05|431.39|424.69|396
1655067300000|2022-06-12 20:55:00|431.41|424.71|430.65|423.95|431.87|425.17|430.38|423.68|557
1655067600000|2022-06-12 21:00:00|430.68|423.98|429.65|424.45|431.4|425.76|429.35|422.87|601
1655067900000|2022-06-12 21:05:00|429.63|424.43|430.75|425.55|430.77|425.57|429.43|424.23|499
1655068200000|2022-06-12 21:10:00|430.72|425.52|432.06|426.86|432.24|427.04|430.54|425.34|391
1655068500000|2022-06-12 21:15:00|432.05|426.85|431.59|426.39|432.05|426.85|431.46|426.26|408
1655068800000|2022-06-12 21:20:00|431.6|426.4|431.93|426.73|432.43|427.23|431.49|426.29|343
1655069100000|2022-06-12 21:25:00|431.95|426.75|431.79|426.59|432.05|426.85|431.68|426.48|144
1655069400000|2022-06-12 21:30:00|431.82|426.62|431.13|425.93|431.96|426.76|431.09|425.89|210
1655069700000|2022-06-12 21:35:00|431.19|425.99|430.82|425.62|431.19|425.99|430.63|425.43|130
1655070000000|2022-06-12 21:40:00|430.83|425.63|431|425.8|431.11|425.91|430.72|425.52|159
1655070300000|2022-06-12 21:45:00|431.04|425.84|430.43|425.23|431.14|425.94|430.36|425.16|242
1655070600000|2022-06-12 21:50:00|430.42|425.22|429.59|424.39|430.64|425.44|429.57|424.37|251
1655070900000|2022-06-12 21:55:00|429.65|424.45|429.29|424.09|429.79|424.59|429.25|424.05|402
1655071200000|2022-06-12 22:00:00|429.27|424.07|427.69|422.49|429.32|424.12|425.34|420.14|676
1655071500000|2022-06-12 22:05:00|427.68|422.48|428.93|423.73|429.73|424.53|426.87|421.67|554
1655071800000|2022-06-12 22:10:00|428.95|423.75|429.89|424.69|431.13|425.93|428.67|423.47|599
1655072100000|2022-06-12 22:15:00|429.94|424.74|428.01|422.81|430.31|425.11|427.86|422.66|626
1655072400000|2022-06-12 22:20:00|428.05|422.85|428.65|423.45|429.82|424.62|427.77|422.57|585
1655072700000|2022-06-12 22:25:00|428.67|423.47|427.47|422.27|428.9|423.7|426.87|421.67|410
1655073000000|2022-06-12 22:30:00|427.48|422.28|427.73|422.53|427.94|422.74|426.74|421.54|464
1655073300000|2022-06-12 22:35:00|427.79|422.59|426.03|420.83|427.97|422.77|426|420.8|502
1655073600000|2022-06-12 22:40:00|426.01|420.81|424.31|419.11|426.2|421|422.96|417.76|758
1655073900000|2022-06-12 22:45:00|424.28|419.08|425.85|420.65|426.16|420.96|424.03|418.83|757
1655074200000|2022-06-12 22:50:00|425.81|420.61|423.05|417.85|426.18|420.98|421.82|416.62|694
1655074500000|2022-06-12 22:55:00|423.06|417.86|421.62|416.42|424.48|419.28|420.78|415.58|760
1655074800000|2022-06-12 23:00:00|421.59|416.39|421.63|416.43|424.65|419.45|420.83|415.63|769
1655075100000|2022-06-12 23:05:00|421.64|416.44|423.06|417.86|423.06|417.86|421.52|416.32|618
1655075400000|2022-06-12 23:10:00|423.18|417.98|424.12|418.92|424.69|419.49|422.81|417.61|609
1655075700000|2022-06-12 23:15:00|424.11|418.91|422.77|417.57|424.7|419.5|422.56|417.36|565
1655076000000|2022-06-12 23:20:00|422.78|417.58|421.68|416.48|423.05|417.85|420.9|415.7|554
1655076300000|2022-06-12 23:25:00|421.63|416.43|422.63|417.43|422.66|417.46|421.03|415.83|604
1655076600000|2022-06-12 23:30:00|422.64|417.44|419.42|414.22|422.99|417.79|419.42|414.22|749
1655076900000|2022-06-12 23:35:00|419.43|414.23|420.02|414.82|420.89|415.69|418.16|412.96|771
1655077200000|2022-06-12 23:40:00|420|414.8|415.09|409.89|420.16|414.96|413.3|408.1|939
1655077500000|2022-06-12 23:45:00|415.1|409.9|416.22|411.02|417.68|412.48|412.84|407.64|874
1655077800000|2022-06-12 23:50:00|416.36|411.16|413.04|407.84|417.1|411.9|412.98|407.78|809
1655078100000|2022-06-12 23:55:00|412.94|407.74|408.13|402.93|414.77|409.57|407.66|402.46|881
1655078400000|2022-06-13 00:00:00|408.11|402.91|407.87|402.67|412.03|406.83|407.53|402.33|945
1655078700000|2022-06-13 00:05:00|407.83|402.63|411.87|406.67|412.02|406.82|406.9|401.7|875
1655079000000|2022-06-13 00:10:00|411.86|406.66|409.47|404.27|412.08|406.88|409.43|404.23|839
1655079300000|2022-06-13 00:15:00|409.45|404.25|412.16|406.96|413.09|407.89|406.42|401.22|941
1655079600000|2022-06-13 00:20:00|412.25|407.05|412.03|406.83|413.79|408.59|410.72|405.52|834
1655079900000|2022-06-13 00:25:00|412.01|406.81|413.05|407.85|413.32|408.12|411.96|406.76|745
1655080200000|2022-06-13 00:30:00|412.95|407.75|413.69|408.49|415.69|410.49|410.72|405.52|776
1655080500000|2022-06-13 00:35:00|413.56|408.36|408.36|403.16|414.55|409.35|407.93|402.73|733
1655080800000|2022-06-13 00:40:00|408.37|403.17|405.04|399.84|408.79|403.59|404.7|399.5|765
1655081100000|2022-06-13 00:45:00|405.01|399.81|401.84|396.64|406.16|400.96|401.77|396.57|899
1655081400000|2022-06-13 00:50:00|401.87|396.67|402.94|397.74|404.72|399.52|399.97|394.77|958
1655081700000|2022-06-13 00:55:00|403.14|397.94|397.16|391.96|403.54|398.34|396.66|391.46|869
1655082000000|2022-06-13 01:00:00|397.19|391.99|399.98|394.78|400.85|395.65|396.7|391.5|937
1655082300000|2022-06-13 01:05:00|399.83|394.63|395.38|390.18|400.81|395.61|394.96|389.76|822
1655082600000|2022-06-13 01:10:00|395.41|390.21|393.59|388.39|398.19|392.99|393.51|388.31|983
1655082900000|2022-06-13 01:15:00|393.65|388.45|396.78|391.58|397.04|391.84|392.4|387.2|967
1655083200000|2022-06-13 01:20:00|396.53|391.33|392.65|387.45|397.26|392.06|392.53|387.33|944
1655083500000|2022-06-13 01:25:00|392.67|387.47|391.13|385.93|392.89|387.69|389.42|384.22|875
1655083800000|2022-06-13 01:30:00|391.12|385.92|393.88|388.68|396.68|391.48|390.74|385.54|858
1655084100000|2022-06-13 01:35:00|393.89|388.69|394.15|388.95|395.86|390.66|391.66|386.46|775
1655084400000|2022-06-13 01:40:00|394.13|388.93|395.02|389.82|396.69|391.49|393.72|388.52|753
1655084700000|2022-06-13 01:45:00|395.01|389.81|392.06|386.86|395.01|389.81|391.24|386.04|808
1655085000000|2022-06-13 01:50:00|392.08|386.88|390.07|384.87|392.09|386.89|388.98|383.78|801
1655085300000|2022-06-13 01:55:00|390.05|384.85|394.95|389.75|395.84|390.64|388.95|383.75|885
1655085600000|2022-06-13 02:00:00|394.93|389.73|392.83|387.63|396.17|390.97|392.03|386.83|823
1655085900000|2022-06-13 02:05:00|392.81|387.61|395.84|390.64|395.94|390.74|391.94|386.74|760
1655086200000|2022-06-13 02:10:00|395.85|390.65|390.88|385.68|395.85|390.65|389.97|384.77|804
1655086500000|2022-06-13 02:15:00|390.85|385.65|391.96|386.76|392.18|386.98|388.97|383.77|878
1655086800000|2022-06-13 02:20:00|391.97|386.77|388.95|383.75|392.62|387.42|388.65|383.45|813
1655087100000|2022-06-13 02:25:00|388.93|383.73|394.89|389.69|395.27|390.07|388.7|383.5|768
1655087400000|2022-06-13 02:30:00|394.83|389.63|393.06|387.86|395.89|390.69|392.75|387.55|696
1655087700000|2022-06-13 02:35:00|393.02|387.82|392.81|387.61|393.14|387.94|390.31|385.11|659
1655088000000|2022-06-13 02:40:00|392.78|387.58|390.01|384.81|393.03|387.83|389.84|384.64|718
1655088300000|2022-06-13 02:45:00|390.02|384.82|384.03|378.83|390.14|384.94|383.65|378.45|854
1655088600000|2022-06-13 02:50:00|384.04|378.84|376.24|371.04|384.05|378.85|373.13|367.93|909
1655088900000|2022-06-13 02:55:00|376.16|370.96|375.01|369.81|376.35|371.15|373.53|368.33|902
1655089200000|2022-06-13 03:00:00|375|369.8|373.86|368.66|378.06|372.86|373.23|368.03|922
1655089500000|2022-06-13 03:05:00|373.84|368.64|376.19|370.99|376.19|370.99|371.65|366.45|936
1655089800000|2022-06-13 03:10:00|376.15|370.95|380.72|375.52|383|377.8|375.76|370.56|966
1655090100000|2022-06-13 03:15:00|380.74|375.54|378.87|373.67|381.06|375.86|375.74|370.54|940
1655090400000|2022-06-13 03:20:00|378.85|373.65|375.77|370.57|382.13|376.93|375.77|370.57|972
1655090700000|2022-06-13 03:25:00|375.87|370.67|380.81|375.61|382.08|376.88|375.05|369.85|875
1655091000000|2022-06-13 03:30:00|380.84|375.64|384.88|379.68|384.95|379.75|380.75|375.55|883
1655091300000|2022-06-13 03:35:00|384.96|379.76|387.89|382.69|387.89|382.69|383.09|377.89|806
1655091600000|2022-06-13 03:40:00|387.77|382.57|388.51|383.31|391.05|385.85|387.26|382.06|928
1655091900000|2022-06-13 03:45:00|388.53|383.33|388.78|383.58|391.86|386.66|387.8|382.6|878
1655092200000|2022-06-13 03:50:00|388.8|383.6|389.47|384.27|391|385.8|387.94|382.74|826
1655092500000|2022-06-13 03:55:00|389.55|384.35|387.82|382.62|389.95|384.75|387.49|382.29|777
1655092800000|2022-06-13 04:00:00|387.8|382.6|388|382.8|388.09|382.89|385.95|380.75|788
1655093100000|2022-06-13 04:05:00|388.02|382.82|394.12|388.92|394.76|389.56|387.82|382.62|812
1655093400000|2022-06-13 04:10:00|394.04|388.84|393.82|388.62|396.36|391.16|392.96|387.76|904
1655093700000|2022-06-13 04:15:00|393.91|388.71|395.03|389.83|396.08|390.88|392.95|387.75|894
1655094000000|2022-06-13 04:20:00|395.06|389.86|399.13|393.93|399.51|394.31|394.23|389.03|862
1655094300000|2022-06-13 04:25:00|399.11|393.91|397.92|392.72|399.34|394.14|396.88|391.68|825
1655094600000|2022-06-13 04:30:00|397.9|392.7|397.84|392.64|399.11|393.91|396.25|391.05|790
1655094900000|2022-06-13 04:35:00|397.86|392.66|396.89|391.69|398.07|392.87|396.39|391.19|570
1655095200000|2022-06-13 04:40:00|396.88|391.68|396.95|391.75|397.39|392.19|396.26|391.06|663
1655095500000|2022-06-13 04:45:00|396.92|391.72|396.63|391.43|396.93|391.73|396.19|390.99|530
1655095800000|2022-06-13 04:50:00|396.64|391.44|393.49|388.29|396.69|391.49|392.78|387.58|644
1655096100000|2022-06-13 04:55:00|393.48|388.28|390.68|385.48|393.67|388.47|390.25|385.05|676
1655096400000|2022-06-13 05:00:00|390.63|385.43|390.89|385.69|391.63|386.43|389.72|384.52|652
1655096700000|2022-06-13 05:05:00|390.84|385.64|389.92|384.72|392.41|387.21|389.53|384.33|646
1655097000000|2022-06-13 05:10:00|389.93|384.73|391.73|386.53|391.99|386.79|388.01|382.81|573
1655097300000|2022-06-13 05:15:00|391.67|386.47|391.09|385.89|393.04|387.84|389.68|384.48|669
1655097600000|2022-06-13 05:20:00|391.08|385.88|390.74|385.54|391.81|386.61|390.55|385.35|491
1655097900000|2022-06-13 05:25:00|390.75|385.55|389.02|383.82|390.76|385.56|388.78|383.58|664
1655098200000|2022-06-13 05:30:00|389.04|383.84|387.96|382.76|390.42|385.22|387.68|382.48|551
1655098500000|2022-06-13 05:35:00|388.04|382.84|387.91|382.71|389.6|384.4|387.33|382.13|523
1655098800000|2022-06-13 05:40:00|387.88|382.68|385.86|380.66|387.93|382.73|384.8|379.6|606
1655099100000|2022-06-13 05:45:00|385.89|380.69|383.54|378.34|386.98|381.78|383.42|378.22|614
1655099400000|2022-06-13 05:50:00|383.58|378.38|383.59|378.39|384.78|379.58|382.99|377.79|707
1655099700000|2022-06-13 05:55:00|383.51|378.31|382.59|377.39|384.61|379.41|381.93|376.73|744
1655100000000|2022-06-13 06:00:00|382.61|377.41|379.57|374.37|383.19|377.99|379.57|374.37|719
1655100300000|2022-06-13 06:05:00|379.56|374.36|380.85|375.65|380.87|375.67|378.81|373.61|728
1655100600000|2022-06-13 06:10:00|380.92|375.72|383.36|378.16|384.71|379.51|378.64|373.44|859
1655100900000|2022-06-13 06:15:00|383.35|378.15|385.43|380.23|387.2|382|383.34|378.14|864
1655101200000|2022-06-13 06:20:00|385.31|380.11|382.47|377.27|385.44|380.24|381.83|376.63|712
1655101500000|2022-06-13 06:25:00|382.43|377.23|381.53|376.33|383.15|377.95|381.19|375.99|651
1655101800000|2022-06-13 06:30:00|381.52|376.32|382.94|377.74|383.51|378.31|380.41|375.21|735
1655102100000|2022-06-13 06:35:00|383.05|377.85|382.64|377.44|383.78|378.58|381.51|376.31|657
1655102400000|2022-06-13 06:40:00|382.61|377.41|376.88|371.68|382.61|377.41|376.85|371.65|761
1655102700000|2022-06-13 06:45:00|376.83|371.63|376.87|371.67|379.5|374.3|374.52|369.32|873
1655103000000|2022-06-13 06:50:00|376.97|371.77|378.2|373|378.98|373.78|376.11|370.91|856
1655103300000|2022-06-13 06:55:00|378.21|373.01|380.12|374.92|380.82|375.62|377.53|372.33|654
1655103600000|2022-06-13 07:00:00|380.2|375|381.01|375.81|383.53|378.33|380.07|374.87|624
1655103900000|2022-06-13 07:05:00|380.99|375.79|381.83|376.63|382.97|377.77|379.99|374.79|566
1655104200000|2022-06-13 07:10:00|381.84|376.64|381.57|376.37|382.5|377.3|380.53|375.33|541
1655104500000|2022-06-13 07:15:00|381.55|376.35|381.7|376.5|384.06|378.86|381.5|376.3|588
1655104800000|2022-06-13 07:20:00|381.67|376.47|382.05|376.85|382.28|377.08|380.26|375.06|616
1655105100000|2022-06-13 07:25:00|382.04|376.84|377.66|372.46|382.16|376.96|377.66|372.46|666
1655105400000|2022-06-13 07:30:00|377.63|372.43|375.62|370.42|378.03|372.83|375.28|370.08|594
1655105700000|2022-06-13 07:35:00|375.63|370.43|370.08|364.88|376.64|371.44|370.08|364.88|746
1655106000000|2022-06-13 07:40:00|370.07|364.87|368.57|363.37|371.83|366.63|366.75|361.55|1021
1655106300000|2022-06-13 07:45:00|368.58|363.38|370.24|365.04|374.62|369.42|367.33|362.13|965
1655106600000|2022-06-13 07:50:00|370.23|365.03|365.9|360.7|370.88|365.68|365.52|360.32|901
1655106900000|2022-06-13 07:55:00|365.91|360.71|368.91|363.71|370.05|364.85|363.55|358.35|953
1655107200000|2022-06-13 08:00:00|368.9|363.7|370.14|364.94|371.6|366.4|364.4|359.2|968
1655107500000|2022-06-13 08:05:00|370.15|364.95|368.68|363.48|370.85|365.65|365.45|360.25|940
1655107800000|2022-06-13 08:10:00|368.66|363.46|367.53|362.33|368.98|363.78|365.92|360.72|958
1655108100000|2022-06-13 08:15:00|367.5|362.3|365.71|360.51|367.94|362.74|363.98|358.78|897
1655108400000|2022-06-13 08:20:00|365.72|360.52|363.12|357.92|367.05|361.85|362.93|357.73|813
1655108700000|2022-06-13 08:25:00|363.1|357.9|367.1|361.9|367.18|361.98|360.6|355.4|974
1655109000000|2022-06-13 08:30:00|367.05|361.85|370.01|364.81|371.04|365.84|366.48|361.28|874
1655109300000|2022-06-13 08:35:00|369.97|364.77|366.84|361.64|370.02|364.82|364.88|359.68|803
1655109600000|2022-06-13 08:40:00|366.83|361.63|367.24|362.04|369.52|364.32|363.8|358.6|980
1655109900000|2022-06-13 08:45:00|367.19|361.99|361.11|355.91|367.22|362.02|360.62|355.42|967
1655110200000|2022-06-13 08:50:00|361.13|355.93|361.66|356.46|363.66|358.46|360.43|355.23|852
1655110500000|2022-06-13 08:55:00|361.69|356.49|357.08|351.88|361.82|356.62|356.95|351.75|996
1655110800000|2022-06-13 09:00:00|357.06|351.86|357.36|352.16|360.93|355.73|355.59|350.39|978
1655111100000|2022-06-13 09:05:00|357.07|351.87|353.52|348.32|359.33|354.13|347.5|342.3|1050
1655111400000|2022-06-13 09:10:00|353.49|348.29|364.7|359.5|364.87|359.67|352.87|347.67|1037
1655111700000|2022-06-13 09:15:00|364.72|359.52|366.91|361.71|370.08|364.88|363.39|358.19|1020
1655112000000|2022-06-13 09:20:00|367.24|362.04|362.97|357.77|367.49|362.29|361.74|356.54|971
1655112300000|2022-06-13 09:25:00|362.99|357.79|365.57|360.37|365.93|360.73|361.68|356.48|989
1655112600000|2022-06-13 09:30:00|365.68|360.48|361.48|356.28|365.85|360.65|358.52|353.32|1032
1655112900000|2022-06-13 09:35:00|361.97|356.77|357.01|351.81|363.68|358.48|356.57|351.37|1031
1655113200000|2022-06-13 09:40:00|357.08|351.88|356.93|351.73|358.04|352.84|353.55|348.35|967
1655113500000|2022-06-13 09:45:00|356.89|351.69|357.13|351.93|361.06|355.86|355.27|350.07|935
1655113800000|2022-06-13 09:50:00|357.12|351.92|359|353.8|359.51|354.31|356.06|350.86|875
1655114100000|2022-06-13 09:55:00|359.02|353.82|363.79|358.59|366.03|360.83|357.27|352.07|945
1655114400000|2022-06-13 10:00:00|363.78|358.58|362.15|356.95|366.14|360.94|359.83|354.63|906
1655114700000|2022-06-13 10:05:00|362.13|356.93|366.95|361.75|368.13|362.93|361.78|356.58|917
1655115000000|2022-06-13 10:10:00|366.81|361.61|362.4|357.2|367.48|362.28|361.26|356.06|881
1655115300000|2022-06-13 10:15:00|362.26|357.06|361.29|356.09|362.39|357.19|359.66|354.46|786
1655115600000|2022-06-13 10:20:00|361.3|356.1|360.77|355.57|362.82|357.62|358.75|353.55|859
1655115900000|2022-06-13 10:25:00|360.81|355.61|365.09|359.89|365.85|360.65|359.6|354.4|842
1655116200000|2022-06-13 10:30:00|365.05|359.85|364.35|359.15|366.94|361.74|364.35|359.15|784
1655116500000|2022-06-13 10:35:00|364.33|359.13|366|360.8|368.85|363.65|363.93|358.73|748
1655116800000|2022-06-13 10:40:00|365.99|360.79|367.59|362.39|367.88|362.68|363.07|357.87|805
1655117100000|2022-06-13 10:45:00|367.01|361.81|361.37|356.17|367.29|362.09|360.63|355.43|880
1655117400000|2022-06-13 10:50:00|361.32|356.12|360.7|355.5|362.34|357.14|360.58|355.38|819
1655117700000|2022-06-13 10:55:00|360.72|355.52|359.81|354.61|361.88|356.68|359.31|354.11|800
1655118000000|2022-06-13 11:00:00|359.84|354.64|361.77|356.57|361.99|356.79|358.55|353.35|818
1655118300000|2022-06-13 11:05:00|361.95|356.75|355.73|350.53|361.95|356.75|355.73|350.53|785
1655118600000|2022-06-13 11:10:00|355.83|350.63|356.15|350.95|357.37|352.17|354.31|349.11|813
1655118900000|2022-06-13 11:15:00|356.24|351.04|352.3|347.1|356.71|351.51|351.6|346.4|846
1655119200000|2022-06-13 11:20:00|352.28|347.08|350.82|345.62|352.92|347.72|350.48|345.28|895
1655119500000|2022-06-13 11:25:00|350.81|345.61|350.67|345.47|353.26|348.06|349.77|344.57|979
1655119800000|2022-06-13 11:30:00|350.75|345.55|354.12|348.92|355.97|350.77|349.55|344.35|957
1655120100000|2022-06-13 11:35:00|354.24|349.04|355.17|349.97|356.22|351.02|353.85|348.65|797
1655120400000|2022-06-13 11:40:00|355.36|350.16|354.4|349.2|355.97|350.77|352.31|347.11|755
1655120700000|2022-06-13 11:45:00|354.5|349.3|351.2|346|355.86|350.66|351.16|345.96|711
1655121000000|2022-06-13 11:50:00|351.21|346.01|351.75|346.55|353.93|348.73|350.8|345.6|790
1655121300000|2022-06-13 11:55:00|351.78|346.58|356.99|351.79|357.1|351.9|350.15|344.95|786
1655121600000|2022-06-13 12:00:00|356.95|351.75|359.08|353.88|361.87|356.67|356.85|351.65|943
1655121900000|2022-06-13 12:05:00|359.1|353.9|361.62|356.42|362.04|356.84|357.82|352.62|826
1655122200000|2022-06-13 12:10:00|361.65|356.45|369.94|364.74|369.98|364.78|361.45|356.25|933
1655122500000|2022-06-13 12:15:00|369.95|364.75|363.98|358.78|370.2|365|363.85|358.65|940
1655122800000|2022-06-13 12:20:00|363.94|358.74|365.87|360.67|366.43|361.23|363.63|358.43|829
1655123100000|2022-06-13 12:25:00|365.83|360.63|366.5|361.3|366.52|361.32|364.16|358.96|640
1655123400000|2022-06-13 12:30:00|366.51|361.31|367.51|362.31|368.03|362.83|364.36|359.16|775
1655123700000|2022-06-13 12:35:00|367.49|362.29|365.01|359.81|367.79|362.59|364.52|359.32|713
1655124000000|2022-06-13 12:40:00|364.97|359.77|363.47|358.27|366.7|361.5|362.22|357.02|713
1655124300000|2022-06-13 12:45:00|363.18|357.98|362.68|357.48|365.05|359.85|360.96|355.76|809
1655124600000|2022-06-13 12:50:00|362.61|357.41|361.2|356|364.49|359.29|360.67|355.47|814
1655124900000|2022-06-13 12:55:00|361.32|356.12|358.05|352.85|361.42|356.22|357.52|352.32|754
1655125200000|2022-06-13 13:00:00|358.08|352.88|357.96|352.76|359.82|354.62|356.01|350.81|809
1655125500000|2022-06-13 13:05:00|357.97|352.77|359.81|354.61|360.55|355.35|357.41|352.21|758
1655125800000|2022-06-13 13:10:00|359.8|354.6|359.61|354.41|361.91|356.71|358.62|353.42|734
1655126100000|2022-06-13 13:15:00|359.65|354.45|357.06|351.86|360.48|355.28|356.64|351.44|820
1655126400000|2022-06-13 13:20:00|356.94|351.74|359.09|353.89|360.55|355.35|356.8|351.6|841
1655126700000|2022-06-13 13:25:00|359.22|354.02|357.52|352.32|360.57|355.37|357.22|352.02|738
1655127000000|2022-06-13 13:30:00|357.54|352.34|365.23|360.03|368.91|363.71|357.53|352.33|767
1655127300000|2022-06-13 13:35:00|365.05|359.85|361.86|356.66|366.98|361.78|361.7|356.5|691
1655127600000|2022-06-13 13:40:00|361.82|356.62|364.08|358.88|365.27|360.07|359.12|353.92|994
1655127900000|2022-06-13 13:45:00|364.21|359.01|365.65|360.45|367.18|361.98|364.1|358.9|921
1655128200000|2022-06-13 13:50:00|365.67|360.47|364.68|359.48|367.42|362.22|363.99|358.79|933
1655128500000|2022-06-13 13:55:00|364.64|359.44|366|360.8|367.62|362.42|364.32|359.12|894
1655128800000|2022-06-13 14:00:00|366.05|360.85|363.61|358.41|367.93|362.73|363.05|357.85|930
1655129100000|2022-06-13 14:05:00|363.65|358.45|362.52|357.32|366|360.8|362.03|356.83|914
1655129400000|2022-06-13 14:10:00|362.5|357.3|361.64|356.44|363.34|358.14|360.61|355.41|872
1655129700000|2022-06-13 14:15:00|361.54|356.34|359.67|354.47|362.02|356.82|358.58|353.38|840
1655130000000|2022-06-13 14:20:00|359.68|354.48|358.79|353.59|361.82|356.62|358.71|353.51|833
1655130300000|2022-06-13 14:25:00|358.8|353.6|363.74|358.54|363.74|358.54|358.49|353.29|836
1655130600000|2022-06-13 14:30:00|363.8|358.6|363.1|357.9|364.39|359.19|361.46|356.26|899
1655130900000|2022-06-13 14:35:00|363.09|357.89|360.49|355.29|364.02|358.82|360.45|355.25|853
1655131200000|2022-06-13 14:40:00|360.47|355.27|357.28|352.08|360.68|355.48|356.34|351.14|906
1655131500000|2022-06-13 14:45:00|357.25|352.05|353.56|348.36|358.84|353.64|353.56|348.36|885
1655131800000|2022-06-13 14:50:00|353.54|348.34|355.77|350.57|358.13|352.93|350.01|344.81|1019
1655132100000|2022-06-13 14:55:00|355.73|350.53|356.44|351.24|358.81|353.61|354.63|349.43|886
1655132400000|2022-06-13 15:00:00|356.42|351.22|354.84|349.64|359.47|354.27|353.75|348.55|925
1655132700000|2022-06-13 15:05:00|354.82|349.62|356.79|351.59|357.82|352.62|353.63|348.43|935
1655133000000|2022-06-13 15:10:00|356.83|351.63|358.76|353.56|359.54|354.34|355.77|350.57|870
1655133300000|2022-06-13 15:15:00|358.74|353.54|361.58|356.38|364.43|359.23|358.66|353.46|958
1655133600000|2022-06-13 15:20:00|361.57|356.37|363.68|358.48|363.91|358.71|359.73|354.53|879
1655133900000|2022-06-13 15:25:00|363.71|358.51|359.02|353.82|363.71|358.51|357.55|352.35|849
1655134200000|2022-06-13 15:30:00|359.04|353.84|361.63|356.43|361.84|356.64|358.87|353.67|818
1655134500000|2022-06-13 15:35:00|361.62|356.42|365.28|360.08|365.99|360.79|361.62|356.42|805
1655134800000|2022-06-13 15:40:00|365.29|360.09|370.09|364.89|370.15|364.95|363.93|358.73|861
1655135100000|2022-06-13 15:45:00|370.06|364.86|365.78|360.58|370.18|364.98|364.74|359.54|846
1655135400000|2022-06-13 15:50:00|365.86|360.66|365.37|360.17|366.98|361.78|363.99|358.79|772
1655135700000|2022-06-13 15:55:00|365.51|360.31|368.11|362.91|368.17|362.97|365.2|360|766
1655136000000|2022-06-13 16:00:00|368.1|362.9|368.82|363.62|368.92|363.72|364.12|358.92|851
1655136300000|2022-06-13 16:05:00|368.84|363.64|370.36|365.16|373.89|368.69|368.09|362.89|880
1655136600000|2022-06-13 16:10:00|370.2|365|373.52|368.32|376.8|371.6|369.83|364.63|952
1655136900000|2022-06-13 16:15:00|373.5|368.3|374.38|369.18|376.1|370.9|371.51|366.31|898
1655137200000|2022-06-13 16:20:00|374.42|369.22|375.76|370.56|376.09|370.89|373.71|368.51|866
1655137500000|2022-06-13 16:25:00|375.72|370.52|376.19|370.99|378|372.8|375.1|369.9|865
1655137800000|2022-06-13 16:30:00|376.16|370.96|378.85|373.65|379.92|374.72|375.86|370.66|862
1655138100000|2022-06-13 16:35:00|378.84|373.64|376.18|370.98|380.02|374.82|375.88|370.68|828
1655138400000|2022-06-13 16:40:00|376.17|370.97|370.25|365.05|376.29|371.09|370.18|364.98|776
1655138700000|2022-06-13 16:45:00|370.26|365.06|373.58|368.38|375.02|369.82|370.22|365.02|854
1655139000000|2022-06-13 16:50:00|373.57|368.37|371.59|366.39|374.47|369.27|370.96|365.76|768
1655139300000|2022-06-13 16:55:00|371.55|366.35|371.91|366.71|372.6|367.4|370.64|365.44|624
1655139600000|2022-06-13 17:00:00|371.92|366.72|366.29|361.09|372.72|367.52|366.03|360.83|716
1655139900000|2022-06-13 17:05:00|366.27|361.07|368.15|362.95|368.92|363.72|366.05|360.85|705
1655140200000|2022-06-13 17:10:00|368.2|363|366.84|361.64|368.69|363.49|365.49|360.29|613
1655140500000|2022-06-13 17:15:00|366.77|361.57|367.12|361.92|367.91|362.71|364.52|359.32|667
1655140800000|2022-06-13 17:20:00|367.11|361.91|364.51|359.31|367.11|361.91|364.5|359.3|610
1655141100000|2022-06-13 17:25:00|364.5|359.3|363.92|358.72|364.99|359.79|362.81|357.61|640
1655141400000|2022-06-13 17:30:00|363.9|358.7|364.65|359.45|365.58|360.38|363.74|358.54|608
1655141700000|2022-06-13 17:35:00|364.77|359.57|363.96|358.76|365.89|360.69|362|356.8|728
1655142000000|2022-06-13 17:40:00|363.95|358.75|368.46|363.26|368.55|363.35|363.8|358.6|770
1655142300000|2022-06-13 17:45:00|368.52|363.32|368.25|363.05|369.2|364|366.97|361.77|741
1655142600000|2022-06-13 17:50:00|368.28|363.08|368.94|363.74|369.09|363.89|367.43|362.23|619
1655142900000|2022-06-13 17:55:00|369.02|363.82|370.7|365.5|371.52|366.32|368.5|363.3|716
1655143200000|2022-06-13 18:00:00|370.72|365.52|370.68|365.48|370.99|365.79|369.6|364.4|667
1655143500000|2022-06-13 18:05:00|370.66|365.46|371.92|366.72|372.07|366.87|369.68|364.48|607
1655143800000|2022-06-13 18:10:00|371.94|366.74|373.66|368.46|373.84|368.64|371.01|365.81|723
1655144100000|2022-06-13 18:15:00|373.67|368.47|373.68|368.48|374.72|369.52|371.97|366.77|685
1655144400000|2022-06-13 18:20:00|373.67|368.47|375.93|370.73|376.17|370.97|373.67|368.47|641
1655144700000|2022-06-13 18:25:00|375.94|370.74|374.77|369.57|376.76|371.56|374.36|369.16|624
1655145000000|2022-06-13 18:30:00|374.75|369.55|373.34|368.14|375.11|369.91|372.29|367.09|593
1655145300000|2022-06-13 18:35:00|373.21|368.01|374.95|369.75|375.68|370.48|373.07|367.87|604
1655145600000|2022-06-13 18:40:00|374.94|369.74|375.78|370.58|376.08|370.88|374.73|369.53|585
1655145900000|2022-06-13 18:45:00|375.81|370.61|373.87|368.67|376.16|370.96|373.57|368.37|599
1655146200000|2022-06-13 18:50:00|373.84|368.64|371.02|365.82|373.99|368.79|370.88|365.68|562
1655146500000|2022-06-13 18:55:00|371.01|365.81|369.91|364.71|371.95|366.75|369.75|364.55|573
1655146800000|2022-06-13 19:00:00|369.9|364.7|370.86|365.66|371.18|365.98|369.57|364.37|615
1655147100000|2022-06-13 19:05:00|370.87|365.67|370.63|365.43|371.06|365.86|369.82|364.62|518
1655147400000|2022-06-13 19:10:00|370.65|365.45|369.72|364.52|370.99|365.79|369.04|363.84|554
1655147700000|2022-06-13 19:15:00|369.71|364.51|371.07|365.87|372.46|367.26|368.24|363.04|762
1655148000000|2022-06-13 19:20:00|371.12|365.92|369.04|363.84|371.72|366.52|369.01|363.81|778
1655148300000|2022-06-13 19:25:00|369.03|363.83|368.68|363.48|370.02|364.82|368.53|363.33|593
1655148600000|2022-06-13 19:30:00|368.67|363.47|367.85|362.65|369.99|364.79|366.56|361.36|611
1655148900000|2022-06-13 19:35:00|367.84|362.64|369.77|364.57|369.8|364.6|367.84|362.64|645
1655149200000|2022-06-13 19:40:00|369.79|364.59|369.75|364.55|370.8|365.6|369.73|364.53|552
1655149500000|2022-06-13 19:45:00|369.74|364.54|369.8|364.6|370.78|365.58|369.69|364.49|541
1655149800000|2022-06-13 19:50:00|369.75|364.55|368.51|363.31|369.85|364.65|368.27|363.07|554
1655150100000|2022-06-13 19:55:00|368.5|363.3|369.08|363.88|370.57|365.37|368.47|363.27|578
1655150400000|2022-06-13 20:00:00|369.09|363.89|374.76|369.56|374.96|369.76|369.09|363.89|704
1655150700000|2022-06-13 20:05:00|374.74|369.54|377.01|371.81|377.1|371.9|374.73|369.53|503
1655151000000|2022-06-13 20:10:00|377|371.8|376.2|371|377.24|372.04|375.88|370.68|527
1655151300000|2022-06-13 20:15:00|376.14|370.94|378.92|373.72|379.55|374.35|375.96|370.76|663
1655151600000|2022-06-13 20:20:00|378.93|373.73|379.19|373.99|380.85|375.65|377.05|371.85|626
1655151900000|2022-06-13 20:25:00|379.21|374.01|380.64|375.44|382.09|376.89|379.21|374.01|632
1655152200000|2022-06-13 20:30:00|380.65|375.45|379|373.8|383.03|377.83|378.84|373.64|655
1655152500000|2022-06-13 20:35:00|379.09|373.89|375.95|370.75|379.09|373.89|375.72|370.52|449
1655152800000|2022-06-13 20:40:00|375.93|370.73|376.81|371.61|377.44|372.24|375.76|370.56|495
1655153100000|2022-06-13 20:45:00|376.78|371.58|375.52|370.32|377.57|372.37|373.82|368.62|576
1655153400000|2022-06-13 20:50:00|375.51|370.31|375.48|370.28|375.57|370.37|373.93|368.73|530
1655153700000|2022-06-13 20:55:00|375.46|370.26|372.97|367.77|375.53|370.33|372.95|367.75|386
1655154000000|2022-06-13 21:00:00|372.98|367.78|375.02|369.82|375.29|370.09|372.65|367.45|545
1655154300000|2022-06-13 21:05:00|375.25|370.05|373.81|368.61|375.52|370.32|373.38|368.18|546
1655154600000|2022-06-13 21:10:00|373.76|368.56|373.73|368.53|373.93|368.73|372.29|367.09|515
1655154900000|2022-06-13 21:15:00|373.72|368.52|373.7|368.5|374.81|369.61|373.55|368.35|412
1655155200000|2022-06-13 21:20:00|373.71|368.51|373.85|368.65|374.09|368.89|373.2|368|344
1655155500000|2022-06-13 21:25:00|373.81|368.61|372.31|367.11|373.9|368.7|372.21|367.01|358
1655155800000|2022-06-13 21:30:00|372.3|367.1|370.96|365.76|372.43|367.23|369.94|364.74|337
1655156100000|2022-06-13 21:35:00|370.85|365.65|371.64|366.44|374.27|369.07|370.85|365.65|510
1655156400000|2022-06-13 21:40:00|371.63|366.43|368.03|362.83|371.71|366.51|367.6|362.4|566
1655156700000|2022-06-13 21:45:00|368.05|362.85|369.08|363.88|369.99|364.79|367.99|362.79|396
1655157000000|2022-06-13 21:50:00|369.06|363.86|365.45|360.25|369.12|363.92|365.37|360.17|541
1655157300000|2022-06-13 21:55:00|365.44|360.24|366.08|360.88|366.58|361.38|365.43|360.23|335
1655157600000|2022-06-13 22:00:00|366.13|360.93|368.18|362.98|368.88|363.68|365.72|360.52|524
1655157900000|2022-06-13 22:05:00|368.17|362.97|363.69|358.49|368.17|362.97|363.55|358.35|432
1655158200000|2022-06-13 22:10:00|363.67|358.47|363.85|358.65|364.88|359.68|362.58|357.38|621
1655158500000|2022-06-13 22:15:00|363.86|358.66|360.91|355.71|363.99|358.79|360.88|355.68|482
1655158800000|2022-06-13 22:20:00|361.01|355.81|363.09|357.89|363.16|357.96|360.89|355.69|553
1655159100000|2022-06-13 22:25:00|363.08|357.88|362.13|356.93|363.2|358|361.48|356.28|606
1655159400000|2022-06-13 22:30:00|362.14|356.94|364.42|359.22|364.42|359.22|361.87|356.67|700
1655159700000|2022-06-13 22:35:00|364.38|359.18|358.68|353.48|364.44|359.24|357.87|352.67|662
1655160000000|2022-06-13 22:40:00|358.66|353.46|361.11|355.91|363.03|357.83|358.62|353.42|945
1655160300000|2022-06-13 22:45:00|361.12|355.92|358.92|353.72|361.64|356.44|356.91|351.71|850
1655160600000|2022-06-13 22:50:00|358.93|353.73|356.95|351.75|359.1|353.9|356.64|351.44|719
1655160900000|2022-06-13 22:55:00|356.98|351.78|354.69|349.49|357.01|351.81|354.5|349.3|749
1655161200000|2022-06-13 23:00:00|354.7|349.5|354.87|349.67|358.83|353.63|354.57|349.37|834
1655161500000|2022-06-13 23:05:00|354.94|349.74|356.15|350.95|357.64|352.44|354.86|349.66|815
1655161800000|2022-06-13 23:10:00|356.43|351.23|357.23|352.03|357.93|352.73|355.76|350.56|784
1655162100000|2022-06-13 23:15:00|357.24|352.04|358.85|353.65|359.02|353.82|354.66|349.46|815
1655162400000|2022-06-13 23:20:00|358.87|353.67|360.91|355.71|363.05|357.85|358.87|353.67|864
1655162700000|2022-06-13 23:25:00|360.93|355.73|358.64|353.44|360.95|355.75|356.76|351.56|838
1655163000000|2022-06-13 23:30:00|358.59|353.39|357.22|352.02|358.87|353.67|354.65|349.45|941
1655163300000|2022-06-13 23:35:00|357.23|352.03|357.6|352.4|360.26|355.06|357.23|352.03|835
1655163600000|2022-06-13 23:40:00|357.62|352.42|359.01|353.81|359.53|354.33|357.59|352.39|667
1655163900000|2022-06-13 23:45:00|359.05|353.85|362.89|357.69|362.98|357.78|357.99|352.79|809
1655164200000|2022-06-13 23:50:00|362.88|357.68|364.92|359.72|365.68|360.48|361.17|355.97|798
1655164500000|2022-06-13 23:55:00|364.91|359.71|369.04|363.84|369.35|364.15|364.5|359.3|801
1655164800000|2022-06-14 00:00:00|368.99|363.79|368.16|362.96|369.05|363.85|365.5|360.3|923
1655165100000|2022-06-14 00:05:00|368.15|362.95|371.98|366.78|372.18|366.98|367.69|362.49|875
1655165400000|2022-06-14 00:10:00|372.05|366.85|373.64|368.44|373.88|368.68|372|366.8|829
1655165700000|2022-06-14 00:15:00|373.63|368.43|372.57|367.37|373.64|368.44|370.25|365.05|796
1655166000000|2022-06-14 00:20:00|372.6|367.4|369.12|363.92|372.73|367.53|368.91|363.71|693
1655166300000|2022-06-14 00:25:00|369.11|363.91|367.64|362.44|369.13|363.93|366.43|361.23|696
1655166600000|2022-06-14 00:30:00|367.65|362.45|368.82|363.62|369.38|364.18|366.79|361.59|663
1655166900000|2022-06-14 00:35:00|368.86|363.66|367.73|362.53|370.89|365.69|367.57|362.37|683
1655167200000|2022-06-14 00:40:00|367.74|362.54|369.43|364.23|369.89|364.69|366.46|361.26|757
1655167500000|2022-06-14 00:45:00|369.41|364.21|365.73|360.53|369.59|364.39|365.73|360.53|640
1655167800000|2022-06-14 00:50:00|365.78|360.58|363.49|358.29|365.94|360.74|363.47|358.27|626
1655168100000|2022-06-14 00:55:00|363.5|358.3|361.51|356.31|363.97|358.77|361.39|356.19|772
1655168400000|2022-06-14 01:00:00|361.52|356.32|360.94|355.74|362.47|357.27|359.52|354.32|832
1655168700000|2022-06-14 01:05:00|360.84|355.64|357.6|352.4|360.84|355.64|355.96|350.76|873
1655169000000|2022-06-14 01:10:00|357.63|352.43|359.49|354.29|361.68|356.48|356.68|351.48|810
1655169300000|2022-06-14 01:15:00|359.46|354.26|356.85|351.65|359.93|354.73|356.85|351.65|844
1655169600000|2022-06-14 01:20:00|356.87|351.67|354.91|349.71|357.89|352.69|354.52|349.32|859
1655169900000|2022-06-14 01:25:00|354.9|349.7|350.67|345.47|355.05|349.85|350.16|344.96|874
1655170200000|2022-06-14 01:30:00|350.65|345.45|350.63|345.43|353.32|348.12|350.19|344.99|829
1655170500000|2022-06-14 01:35:00|350.59|345.39|346.84|341.64|351.09|345.89|345.93|340.73|861
1655170800000|2022-06-14 01:40:00|346.83|341.63|344.88|339.68|347.66|342.46|344.37|339.17|864
1655171100000|2022-06-14 01:45:00|344.94|339.74|345.71|340.51|348.65|343.45|344.72|339.52|906
1655171400000|2022-06-14 01:50:00|345.75|340.55|342.93|337.73|345.82|340.62|342.84|337.64|827
1655171700000|2022-06-14 01:55:00|342.96|337.76|342.85|337.65|346.16|340.96|342.62|337.42|801
1655172000000|2022-06-14 02:00:00|342.88|337.68|340.96|335.76|345.2|340|340.72|335.52|867
1655172300000|2022-06-14 02:05:00|340.94|335.74|345.06|339.86|346.58|341.38|339.55|334.35|959
1655172600000|2022-06-14 02:10:00|345.08|339.88|344.73|339.53|346.81|341.61|343.13|337.93|878
1655172900000|2022-06-14 02:15:00|344.71|339.51|346.67|341.47|348|342.8|344.47|339.27|895
1655173200000|2022-06-14 02:20:00|346.69|341.49|341.99|336.79|346.69|341.49|341.96|336.76|798
1655173500000|2022-06-14 02:25:00|341.98|336.78|340.78|335.58|342.77|337.57|338.15|332.95|930
1655173800000|2022-06-14 02:30:00|340.79|335.59|341.72|336.52|343|337.8|340.72|335.52|909
1655174100000|2022-06-14 02:35:00|341.7|336.5|344.68|339.48|345.15|339.95|337.91|332.71|951
1655174400000|2022-06-14 02:40:00|344.69|339.49|347.92|342.72|348.12|342.92|341.49|336.29|991
1655174700000|2022-06-14 02:45:00|347.99|342.79|348.43|343.23|348.78|343.58|345.89|340.69|937
1655175000000|2022-06-14 02:50:00|348.45|343.25|348.83|343.63|350.81|345.61|346.79|341.59|990
1655175300000|2022-06-14 02:55:00|348.85|343.65|350.56|345.36|350.9|345.7|347.73|342.53|811
1655175600000|2022-06-14 03:00:00|350.65|345.45|347.94|342.74|351.51|346.31|347.89|342.69|883
1655175900000|2022-06-14 03:05:00|347.92|342.72|351.89|346.69|352.71|347.51|347.85|342.65|826
1655176200000|2022-06-14 03:10:00|351.86|346.66|352.47|347.27|353.77|348.57|350.83|345.63|782
1655176500000|2022-06-14 03:15:00|352.48|347.28|356.42|351.22|356.97|351.77|352.46|347.26|929
1655176800000|2022-06-14 03:20:00|356.48|351.28|358.91|353.71|359.4|354.2|355.64|350.44|726
1655177100000|2022-06-14 03:25:00|358.87|353.67|363.83|358.63|364.25|359.05|358.76|353.56|879
1655177400000|2022-06-14 03:30:00|363.98|358.78|367.56|362.36|368.08|362.88|362.67|357.47|862
1655177700000|2022-06-14 03:35:00|367.64|362.44|363.97|358.77|367.82|362.62|363.41|358.21|815
1655178000000|2022-06-14 03:40:00|363.98|358.78|366.86|361.66|367.62|362.42|362.99|357.79|847
1655178300000|2022-06-14 03:45:00|366.83|361.63|366.9|361.7|367.56|362.36|363.73|358.53|830
1655178600000|2022-06-14 03:50:00|366.76|361.56|367.8|362.6|368.6|363.4|365.82|360.62|748
1655178900000|2022-06-14 03:55:00|367.82|362.62|367.97|362.77|369.67|364.47|366.89|361.69|833
1655179200000|2022-06-14 04:00:00|367.98|362.78|371.7|366.5|373.21|368.01|367.62|362.42|926
1655179500000|2022-06-14 04:05:00|371.68|366.48|369.5|364.3|372.81|367.61|368.9|363.7|795
1655179800000|2022-06-14 04:10:00|369.54|364.34|367.55|362.35|369.56|364.36|366.95|361.75|730
1655180100000|2022-06-14 04:15:00|367.51|362.31|363.22|358.02|367.72|362.52|362.92|357.72|768
1655180400000|2022-06-14 04:20:00|363.12|357.92|364.11|358.91|364.44|359.24|361.73|356.53|813
1655180700000|2022-06-14 04:25:00|364.1|358.9|363.01|357.81|364.73|359.53|362.35|357.15|676
1655181000000|2022-06-14 04:30:00|363.02|357.82|364.33|359.13|364.68|359.48|361.51|356.31|759
1655181300000|2022-06-14 04:35:00|364.34|359.14|363.93|358.73|365.28|360.08|363.09|357.89|757
1655181600000|2022-06-14 04:40:00|363.89|358.69|363|357.8|365.67|360.47|362.98|357.78|758
1655181900000|2022-06-14 04:45:00|363.03|357.83|363.02|357.82|365.66|360.46|362.54|357.34|715
1655182200000|2022-06-14 04:50:00|363.01|357.81|359.76|354.56|363.01|357.81|359.16|353.96|794
1655182500000|2022-06-14 04:55:00|359.74|354.54|363.25|358.05|363.76|358.56|359.04|353.84|709
1655182800000|2022-06-14 05:00:00|363.23|358.03|366.09|360.89|366.39|361.19|361.83|356.63|778
1655183100000|2022-06-14 05:05:00|366.11|360.91|366.61|361.41|367.48|362.28|364.77|359.57|836
1655183400000|2022-06-14 05:10:00|366.63|361.43|367.04|361.84|368.55|363.35|365.94|360.74|833
1655183700000|2022-06-14 05:15:00|367.05|361.85|372.89|367.69|374.58|369.38|366.99|361.79|927
1655184000000|2022-06-14 05:20:00|372.9|367.7|377.61|372.41|382|376.8|372.54|367.34|926
1655184300000|2022-06-14 05:25:00|377.62|372.42|378.97|373.77|381.86|376.66|377.22|372.02|875
1655184600000|2022-06-14 05:30:00|378.98|373.78|378.18|372.98|382.16|376.96|378.02|372.82|902
1655184900000|2022-06-14 05:35:00|378.19|372.99|381.52|376.32|382.1|376.9|377.1|371.9|833
1655185200000|2022-06-14 05:40:00|381.49|376.29|381.75|376.55|383.38|378.18|381.03|375.83|734
1655185500000|2022-06-14 05:45:00|381.78|376.58|384.12|378.92|385.41|380.21|379.99|374.79|876
1655185800000|2022-06-14 05:50:00|384.11|378.91|383.74|378.54|386.12|380.92|382.82|377.62|728
1655186100000|2022-06-14 05:55:00|383.75|378.55|385.09|379.89|385.13|379.93|383.12|377.92|760
1655186400000|2022-06-14 06:00:00|385.07|379.87|385.66|380.46|386.86|381.66|382.79|377.59|805
1655186700000|2022-06-14 06:05:00|385.68|380.48|381.93|376.73|385.88|380.68|381.87|376.67|783
1655187000000|2022-06-14 06:10:00|381.92|376.72|381.43|376.23|382.59|377.39|379.98|374.78|806
1655187300000|2022-06-14 06:15:00|381.49|376.29|381.64|376.44|381.71|376.51|379.15|373.95|779
1655187600000|2022-06-14 06:20:00|381.66|376.46|383.48|378.28|384.91|379.71|381.02|375.82|767
1655187900000|2022-06-14 06:25:00|383.5|378.3|384.94|379.74|385.03|379.83|383.15|377.95|593
1655188200000|2022-06-14 06:30:00|384.93|379.73|385.93|380.73|386.99|381.79|383.82|378.62|825
1655188500000|2022-06-14 06:35:00|385.94|380.74|384.01|378.81|387.51|382.31|383.99|378.79|768
1655188800000|2022-06-14 06:40:00|383.97|378.77|383.48|378.28|386.65|381.45|382.98|377.78|752
1655189100000|2022-06-14 06:45:00|383.47|378.27|386.34|381.14|386.34|381.14|382.4|377.2|723
1655189400000|2022-06-14 06:50:00|386.08|380.88|385.65|380.45|387.23|382.03|385.2|380|707
1655189700000|2022-06-14 06:55:00|385.6|380.4|386.13|380.93|387.47|382.27|384.49|379.29|738
1655190000000|2022-06-14 07:00:00|386.04|380.84|383.83|378.63|388.67|383.47|383.58|378.38|829
1655190300000|2022-06-14 07:05:00|383.93|378.73|382.05|376.85|385.53|380.33|381.56|376.36|742
1655190600000|2022-06-14 07:10:00|382.14|376.94|379.59|374.39|382.19|376.99|378.49|373.29|840
1655190900000|2022-06-14 07:15:00|379.61|374.41|378.81|373.61|380.61|375.41|378.11|372.91|790
1655191200000|2022-06-14 07:20:00|378.83|373.63|377.62|372.42|378.99|373.79|376.4|371.2|742
1655191500000|2022-06-14 07:25:00|377.6|372.4|377.11|371.91|378.46|373.26|376.67|371.47|707
1655191800000|2022-06-14 07:30:00|377.12|371.92|380|374.8|380.16|374.96|374.8|369.6|869
1655192100000|2022-06-14 07:35:00|379.99|374.79|381.67|376.47|381.85|376.65|378.96|373.76|798
1655192400000|2022-06-14 07:40:00|381.62|376.42|382.25|377.05|383.1|377.9|381.02|375.82|785
1655192700000|2022-06-14 07:45:00|382.29|377.09|382.96|377.76|384.51|379.31|381.07|375.87|755
1655193000000|2022-06-14 07:50:00|382.97|377.77|385.22|380.02|386.94|381.74|382.87|377.67|728
1655193300000|2022-06-14 07:55:00|385.26|380.06|385.87|380.67|386.8|381.6|384.04|378.84|687
1655193600000|2022-06-14 08:00:00|385.88|380.68|382.06|376.86|386.04|380.84|381.97|376.77|767
1655193900000|2022-06-14 08:05:00|381.86|376.66|380.97|375.77|381.98|376.78|380.54|375.34|634
1655194200000|2022-06-14 08:10:00|380.99|375.79|378.6|373.4|381.06|375.86|377.68|372.48|700
1655194500000|2022-06-14 08:15:00|378.61|373.41|377.98|372.78|379.03|373.83|377.69|372.49|569
1655194800000|2022-06-14 08:20:00|377.97|372.77|378.84|373.64|379.01|373.81|377.89|372.69|622
1655195100000|2022-06-14 08:25:00|378.83|373.63|377.86|372.66|379.7|374.5|376.01|370.81|655
1655195400000|2022-06-14 08:30:00|377.85|372.65|378.71|373.51|378.71|373.51|376.7|371.5|588
1655195700000|2022-06-14 08:35:00|378.72|373.52|379.12|373.92|380.55|375.35|378.52|373.32|621
1655196000000|2022-06-14 08:40:00|379.13|373.93|377.51|372.31|379.65|374.45|377.49|372.29|541
1655196300000|2022-06-14 08:45:00|377.5|372.3|378.01|372.81|378.96|373.76|377.01|371.81|580
1655196600000|2022-06-14 08:50:00|378|372.8|375.94|370.74|378.84|373.64|375.61|370.41|643
1655196900000|2022-06-14 08:55:00|375.91|370.71|377.14|371.94|378.01|372.81|375.83|370.63|630
1655197200000|2022-06-14 09:00:00|377.16|371.96|375.85|370.65|377.62|372.42|375.82|370.62|582
1655197500000|2022-06-14 09:05:00|375.83|370.63|376.55|371.35|376.55|371.35|374.26|369.06|474
1655197800000|2022-06-14 09:10:00|376.57|371.37|376.41|371.21|376.91|371.71|375.54|370.34|577
1655198100000|2022-06-14 09:15:00|376.38|371.18|375.01|369.81|376.9|371.7|373.6|368.4|628
1655198400000|2022-06-14 09:20:00|375|369.8|377.89|372.69|378.94|373.74|375|369.8|639
1655198700000|2022-06-14 09:25:00|377.87|372.67|373.19|367.99|377.87|372.67|373.11|367.91|629
1655199000000|2022-06-14 09:30:00|373.2|368|371.86|366.66|373.79|368.59|371.48|366.28|755
1655199300000|2022-06-14 09:35:00|371.85|366.65|371.82|366.62|374.48|369.28|371.43|366.23|651
1655199600000|2022-06-14 09:40:00|371.83|366.63|370.89|365.69|372.85|367.65|370.39|365.19|664
1655199900000|2022-06-14 09:45:00|370.87|365.67|373.13|367.93|373.73|368.53|368.93|363.73|778
1655200200000|2022-06-14 09:50:00|373.18|367.98|370.82|365.62|374.04|368.84|370.06|364.86|587
1655200500000|2022-06-14 09:55:00|370.81|365.61|368.58|363.38|370.98|365.78|368.57|363.37|672
1655200800000|2022-06-14 10:00:00|368.72|363.52|368.66|363.46|369.81|364.61|368.45|363.25|719
1655201100000|2022-06-14 10:05:00|368.58|363.38|369.01|363.81|369.63|364.43|367.93|362.73|674
1655201400000|2022-06-14 10:10:00|368.95|363.75|367.96|362.76|369.74|364.54|367.96|362.76|592
1655201700000|2022-06-14 10:15:00|367.97|362.77|368.89|363.69|369.38|364.18|366.34|361.14|671
1655202000000|2022-06-14 10:20:00|368.9|363.7|370.39|365.19|370.94|365.74|368.87|363.67|692
1655202300000|2022-06-14 10:25:00|370.37|365.17|370.55|365.35|370.69|365.49|369.54|364.34|560
1655202600000|2022-06-14 10:30:00|370.56|365.36|372.64|367.44|372.64|367.44|370.44|365.24|766
1655202900000|2022-06-14 10:35:00|372.65|367.45|371.53|366.33|372.96|367.76|370.87|365.67|582
1655203200000|2022-06-14 10:40:00|371.49|366.29|370.73|365.53|371.58|366.38|369.4|364.2|523
1655203500000|2022-06-14 10:45:00|370.72|365.52|368.91|363.71|371.96|366.76|368.88|363.68|572
1655203800000|2022-06-14 10:50:00|368.93|363.73|368.69|363.49|369.36|364.16|368.58|363.38|485
1655204100000|2022-06-14 10:55:00|368.7|363.5|367.34|362.14|368.77|363.57|367.01|361.81|577
1655204400000|2022-06-14 11:00:00|367.35|362.15|367.75|362.55|368.01|362.81|366.74|361.54|677
1655204700000|2022-06-14 11:05:00|367.74|362.54|366.64|361.44|367.88|362.68|365.44|360.24|588
1655205000000|2022-06-14 11:10:00|366.63|361.43|366.46|361.26|369.13|363.93|364.57|359.37|802
1655205300000|2022-06-14 11:15:00|366.45|361.25|365.81|360.61|367.8|362.6|365.55|360.35|779
1655205600000|2022-06-14 11:20:00|365.8|360.6|365.45|360.25|366.78|361.58|365.43|360.23|578
1655205900000|2022-06-14 11:25:00|365.48|360.28|364.06|358.86|365.62|360.42|363.86|358.66|656
1655206200000|2022-06-14 11:30:00|364.08|358.88|364.33|359.13|365.66|360.46|364.01|358.81|610
1655206500000|2022-06-14 11:35:00|364.31|359.11|363.97|358.77|365.63|360.43|363.95|358.75|612
1655206800000|2022-06-14 11:40:00|363.96|358.76|362.54|357.34|364.86|359.66|361.98|356.78|688
1655207100000|2022-06-14 11:45:00|362.5|357.3|365.06|359.86|365.1|359.9|361.93|356.73|769
1655207400000|2022-06-14 11:50:00|365.05|359.85|365.09|359.89|366.14|360.94|364.84|359.64|627
1655207700000|2022-06-14 11:55:00|365.1|359.9|366.82|361.62|367.84|362.64|364.86|359.66|642
1655208000000|2022-06-14 12:00:00|366.81|361.61|365.62|360.42|367.09|361.89|365.55|360.35|695
1655208300000|2022-06-14 12:05:00|365.65|360.45|363.92|358.72|366.36|361.16|363.88|358.68|600
1655208600000|2022-06-14 12:10:00|363.88|358.68|363.94|358.74|364.6|359.4|363.43|358.23|597
1655208900000|2022-06-14 12:15:00|363.96|358.76|362.74|357.54|364.04|358.84|361.65|356.45|621
1655209200000|2022-06-14 12:20:00|362.75|357.55|362.03|356.83|363.04|357.84|361.93|356.73|552
1655209500000|2022-06-14 12:25:00|362.02|356.82|361.55|356.35|362.59|357.39|360.41|355.21|774
1655209800000|2022-06-14 12:30:00|361.56|356.36|370.63|365.43|371.06|365.86|361.56|356.36|931
1655210100000|2022-06-14 12:35:00|370.6|365.4|373.08|367.88|374.89|369.69|369.49|364.29|802
1655210400000|2022-06-14 12:40:00|373.07|367.87|374.34|369.14|378.09|372.89|372.77|367.57|823
1655210700000|2022-06-14 12:45:00|374.42|369.22|373.1|367.9|377.74|372.54|373.08|367.88|752
1655211000000|2022-06-14 12:50:00|373.13|367.93|373.64|368.44|374.79|369.59|372.58|367.38|681
1655211300000|2022-06-14 12:55:00|373.65|368.45|372.18|366.98|374.61|369.41|372.18|366.98|597
1655211600000|2022-06-14 13:00:00|372.24|367.04|373.72|368.52|374.08|368.88|371.74|366.54|646
1655211900000|2022-06-14 13:05:00|373.85|368.65|373.05|367.85|373.85|368.65|370.78|365.58|590
1655212200000|2022-06-14 13:10:00|373.02|367.82|374.54|369.34|375.49|370.29|372.99|367.79|749
1655212500000|2022-06-14 13:15:00|374.6|369.4|377.89|372.69|378.77|373.57|374.55|369.35|761
1655212800000|2022-06-14 13:20:00|377.9|372.7|377.83|372.63|379.05|373.85|377.15|371.95|782
1655213100000|2022-06-14 13:25:00|377.84|372.64|378.77|373.57|379.59|374.39|376.25|371.05|799
1655213400000|2022-06-14 13:30:00|378.75|373.55|378.86|373.66|379.62|374.42|376.88|371.68|929
1655213700000|2022-06-14 13:35:00|378.85|373.65|375.72|370.52|378.92|373.72|375.71|370.51|877
1655214000000|2022-06-14 13:40:00|375.68|370.48|370.67|365.47|375.86|370.66|369.75|364.55|842
1655214300000|2022-06-14 13:45:00|370.95|365.75|371.79|366.59|372.93|367.73|370.63|365.43|764
1655214600000|2022-06-14 13:50:00|371.81|366.61|372.44|367.24|372.52|367.32|369.59|364.39|714
1655214900000|2022-06-14 13:55:00|372.45|367.25|374.96|369.76|375.13|369.93|372.04|366.84|743
1655215200000|2022-06-14 14:00:00|374.85|369.65|373.67|368.47|376.09|370.89|373.62|368.42|709
1655215500000|2022-06-14 14:05:00|373.63|368.43|370.79|365.59|373.63|368.43|370.45|365.25|812
1655215800000|2022-06-14 14:10:00|370.78|365.58|370.54|365.34|371.04|365.84|369.57|364.37|770
1655216100000|2022-06-14 14:15:00|370.52|365.32|369.9|364.7|370.84|365.64|369|363.8|825
1655216400000|2022-06-14 14:20:00|369.89|364.69|367.88|362.68|369.89|364.69|367.8|362.6|829
1655216700000|2022-06-14 14:25:00|367.89|362.69|369.01|363.81|370.37|365.17|367.75|362.55|734
1655217000000|2022-06-14 14:30:00|369.03|363.83|370.68|365.48|370.7|365.5|366.41|361.21|782
1655217300000|2022-06-14 14:35:00|370.69|365.49|370.94|365.74|372.21|367.01|370.66|365.46|731
1655217600000|2022-06-14 14:40:00|370.95|365.75|369.53|364.33|371.93|366.73|367.91|362.71|718
1655217900000|2022-06-14 14:45:00|369.54|364.34|374.94|369.74|375.03|369.83|369.17|363.97|847
1655218200000|2022-06-14 14:50:00|374.93|369.73|373.02|367.82|376.65|371.45|372.91|367.71|831
1655218500000|2022-06-14 14:55:00|373.01|367.81|375|369.8|375.2|370|372.8|367.6|754
1655218800000|2022-06-14 15:00:00|374.98|369.78|375.97|370.77|377.68|372.48|373.61|368.41|881
1655219100000|2022-06-14 15:05:00|375.91|370.71|376.13|370.93|376.84|371.64|374.6|369.4|719
1655219400000|2022-06-14 15:10:00|376.14|370.94|377.84|372.64|377.95|372.75|375.58|370.38|723
1655219700000|2022-06-14 15:15:00|377.82|372.62|375.73|370.53|378.08|372.88|374.88|369.68|741
1655220000000|2022-06-14 15:20:00|375.74|370.54|377.07|371.87|377.24|372.04|373.7|368.5|759
1655220300000|2022-06-14 15:25:00|377.06|371.86|377.59|372.39|378.39|373.19|376.51|371.31|663
1655220600000|2022-06-14 15:30:00|377.57|372.37|376.77|371.57|377.6|372.4|373.66|368.46|735
1655220900000|2022-06-14 15:35:00|376.76|371.56|378.01|372.81|378.87|373.67|376.57|371.37|770
1655221200000|2022-06-14 15:40:00|378.02|372.82|380.6|375.4|380.79|375.59|377.69|372.49|727
1655221500000|2022-06-14 15:45:00|380.58|375.38|380.14|374.94|383.39|378.19|379.65|374.45|805
1655221800000|2022-06-14 15:50:00|380.13|374.93|379.89|374.69|381.53|376.33|378.82|373.62|771
1655222100000|2022-06-14 15:55:00|379.88|374.68|381.45|376.25|381.75|376.55|378.79|373.59|745
1655222400000|2022-06-14 16:00:00|381.28|376.08|379.72|374.52|383.12|377.92|378.98|373.78|824
1655222700000|2022-06-14 16:05:00|379.68|374.48|379.97|374.77|380.19|374.99|376.78|371.58|715
1655223000000|2022-06-14 16:10:00|379.99|374.79|378.01|372.81|380.05|374.85|377.84|372.64|629
1655223300000|2022-06-14 16:15:00|378.02|372.82|381.61|376.41|381.73|376.53|377.1|371.9|731
1655223600000|2022-06-14 16:20:00|381.71|376.51|377.7|372.5|381.96|376.76|377.11|371.91|703
1655223900000|2022-06-14 16:25:00|377.69|372.49|379.25|374.05|379.72|374.52|377.58|372.38|623
1655224200000|2022-06-14 16:30:00|379.26|374.06|376.88|371.68|380.14|374.94|375.86|370.66|713
1655224500000|2022-06-14 16:35:00|376.8|371.6|375.05|369.85|376.8|371.6|374.71|369.51|685
1655224800000|2022-06-14 16:40:00|375.06|369.86|373.52|368.32|375.92|370.72|372.82|367.62|699
1655225100000|2022-06-14 16:45:00|373.5|368.3|374.08|368.88|374.6|369.4|372.69|367.49|580
1655225400000|2022-06-14 16:50:00|374.06|368.86|373.66|368.46|374.1|368.9|373.54|368.34|555
1655225700000|2022-06-14 16:55:00|373.64|368.44|373.19|367.99|374.32|369.12|371.82|366.62|550
1655226000000|2022-06-14 17:00:00|373.2|368|373.89|368.69|374.13|368.93|371.68|366.48|610
1655226300000|2022-06-14 17:05:00|373.82|368.62|375.71|370.51|375.81|370.61|373.73|368.53|671
1655226600000|2022-06-14 17:10:00|375.61|370.41|374.03|368.83|375.66|370.46|373.97|368.77|467
1655226900000|2022-06-14 17:15:00|374.07|368.87|374.84|369.64|375.79|370.59|373.99|368.79|609
1655227200000|2022-06-14 17:20:00|374.85|369.65|376.73|371.53|376.99|371.79|374.85|369.65|619
1655227500000|2022-06-14 17:25:00|376.72|371.52|375.89|370.69|376.91|371.71|375.52|370.32|514
1655227800000|2022-06-14 17:30:00|375.86|370.66|373.55|368.35|376.85|371.65|373.33|368.13|572
1655228100000|2022-06-14 17:35:00|373.54|368.34|372.15|366.95|373.7|368.5|371.57|366.37|669
1655228400000|2022-06-14 17:40:00|372.14|366.94|372.45|367.25|373.74|368.54|371.55|366.35|666
1655228700000|2022-06-14 17:45:00|372.46|367.26|371.67|366.47|373.06|367.86|369.74|364.54|681
1655229000000|2022-06-14 17:50:00|371.68|366.48|372.66|367.46|372.75|367.55|371.29|366.09|583
1655229300000|2022-06-14 17:55:00|372.44|367.24|370.78|365.58|372.68|367.48|370.77|365.57|571
1655229600000|2022-06-14 18:00:00|370.79|365.59|373.01|367.81|373.73|368.53|370.58|365.38|654
1655229900000|2022-06-14 18:05:00|373|367.8|373.64|368.44|374.88|369.68|372.87|367.67|673
1655230200000|2022-06-14 18:10:00|373.56|368.36|372.81|367.61|373.64|368.44|372.5|367.3|613
1655230500000|2022-06-14 18:15:00|372.84|367.64|374.96|369.76|375.2|370|372.81|367.61|596
1655230800000|2022-06-14 18:20:00|374.93|369.73|373.91|368.71|375.1|369.9|373.84|368.64|519
1655231100000|2022-06-14 18:25:00|373.93|368.73|374.56|369.36|376.26|371.06|373.48|368.28|616
1655231400000|2022-06-14 18:30:00|374.58|369.38|377.22|372.02|378.07|372.87|374.03|368.83|663
1655231700000|2022-06-14 18:35:00|377.11|371.91|377.59|372.39|377.71|372.51|375.67|370.47|599
1655232000000|2022-06-14 18:40:00|377.62|372.42|375.98|370.78|377.66|372.46|374.99|369.79|559
1655232300000|2022-06-14 18:45:00|375.97|370.77|373.68|368.48|376.72|371.52|372.93|367.73|671
1655232600000|2022-06-14 18:50:00|373.75|368.55|373.11|367.91|374.62|369.42|372.83|367.63|663
1655232900000|2022-06-14 18:55:00|373.07|367.87|372.78|367.58|373.8|368.6|372.17|366.97|613
1655233200000|2022-06-14 19:00:00|372.8|367.6|371.89|366.69|373.22|368.02|371.85|366.65|561
1655233500000|2022-06-14 19:05:00|371.86|366.66|372.23|367.03|372.32|367.12|371.68|366.48|388
1655233800000|2022-06-14 19:10:00|372.21|367.01|371.62|366.42|373|367.8|371.41|366.21|622
1655234100000|2022-06-14 19:15:00|371.63|366.43|372.3|367.1|372.92|367.72|371.58|366.38|559
1655234400000|2022-06-14 19:20:00|372.31|367.11|371.84|366.64|372.84|367.64|371.48|366.28|429
1655234700000|2022-06-14 19:25:00|371.83|366.63|372.68|367.48|372.74|367.54|371.63|366.43|386
1655235000000|2022-06-14 19:30:00|372.7|367.5|374.04|368.84|374.65|369.45|372.13|366.93|541
1655235300000|2022-06-14 19:35:00|374.03|368.83|373.82|368.62|375.44|370.24|373.74|368.54|522
1655235600000|2022-06-14 19:40:00|373.83|368.63|373.78|368.58|374.25|369.05|373.05|367.85|535
1655235900000|2022-06-14 19:45:00|373.77|368.57|376.72|371.52|376.82|371.62|373.46|368.26|609
1655236200000|2022-06-14 19:50:00|376.64|371.44|376.71|371.51|377.32|372.12|375.48|370.28|658
1655236500000|2022-06-14 19:55:00|376.72|371.52|376.93|371.73|377.33|372.13|376.66|371.46|416
1655236800000|2022-06-14 20:00:00|376.94|371.74|376.72|371.52|377.3|372.1|376.17|370.97|422
1655237100000|2022-06-14 20:05:00|376.73|371.53|377.02|371.82|377.17|371.97|376.73|371.53|388
1655237400000|2022-06-14 20:10:00|377.04|371.84|375.99|370.79|377.1|371.9|375.68|370.48|446
1655237700000|2022-06-14 20:15:00|375.98|370.78|376.35|371.15|376.89|371.69|375.77|370.57|377
1655238000000|2022-06-14 20:20:00|376.33|371.13|370.9|365.7|376.33|371.13|370.63|365.43|680
1655238300000|2022-06-14 20:25:00|370.92|365.72|369.18|363.98|370.95|365.75|368.59|363.39|604
1655238600000|2022-06-14 20:30:00|369.19|363.99|373.11|367.91|373.52|368.32|368.58|363.38|613
1655238900000|2022-06-14 20:35:00|373.1|367.9|371.66|366.46|373.21|368.01|370.09|364.89|622
1655239200000|2022-06-14 20:40:00|371.64|366.44|371.13|365.93|371.75|366.55|370.97|365.77|453
1655239500000|2022-06-14 20:45:00|371.15|365.95|371.8|366.6|372.09|366.89|370.92|365.72|526
1655239800000|2022-06-14 20:50:00|371.81|366.61|371.81|366.61|374.07|368.87|371.67|366.47|637
1655240100000|2022-06-14 20:55:00|371.82|366.62|372.53|367.33|372.64|367.44|371.42|366.22|421
1655240400000|2022-06-14 21:00:00|372.6|367.4|374.77|369.57|374.96|369.76|372.56|367.36|364
1655240700000|2022-06-14 21:05:00|374.79|369.59|373.2|368|375.14|369.94|373.12|367.92|361
1655241000000|2022-06-14 21:10:00|373.24|368.04|373.25|368.05|374.12|368.92|372.66|367.46|457
1655241300000|2022-06-14 21:15:00|373.26|368.06|373.14|367.94|374.15|368.95|373.07|367.87|427
1655241600000|2022-06-14 21:20:00|373.13|367.93|368.94|363.74|373.18|367.98|368.93|363.73|663
1655241900000|2022-06-14 21:25:00|368.93|363.73|370.07|364.87|370.27|365.07|368.84|363.64|466
1655242200000|2022-06-14 21:30:00|370.09|364.89|370.27|365.07|371.84|366.64|369.89|364.69|450
1655242500000|2022-06-14 21:35:00|370.26|365.06|369.12|363.92|370.26|365.06|369.12|363.92|468
1655242800000|2022-06-14 21:40:00|369.1|363.9|366.72|361.52|369.12|363.92|366.58|361.38|347
1655243100000|2022-06-14 21:45:00|366.74|361.54|365.42|360.22|366.76|361.56|365.33|360.13|532
1655243400000|2022-06-14 21:50:00|365.45|360.25|364.67|359.47|365.6|360.4|364.67|359.47|458
1655243700000|2022-06-14 21:55:00|364.66|359.46|365.62|360.42|366.75|361.55|364.15|358.95|534
1655244000000|2022-06-14 22:00:00|365.63|360.43|368.58|363.38|368.64|363.44|365.51|360.31|530
1655244300000|2022-06-14 22:05:00|368.6|363.4|367.15|361.95|368.6|363.4|367.14|361.94|476
1655244600000|2022-06-14 22:10:00|367.11|361.91|369.73|364.53|371.13|365.93|366.93|361.73|592
1655244900000|2022-06-14 22:15:00|369.72|364.52|367.97|362.77|370.27|365.07|367.75|362.55|520
1655245200000|2022-06-14 22:20:00|367.99|362.79|367.88|362.68|368.78|363.58|366.57|361.37|588
1655245500000|2022-06-14 22:25:00|367.85|362.65|369.33|364.13|369.76|364.56|367.71|362.51|471
1655245800000|2022-06-14 22:30:00|369.32|364.12|365.93|360.73|369.32|364.12|365.92|360.72|523
1655246100000|2022-06-14 22:35:00|365.91|360.71|367.83|362.63|368.24|363.04|365.91|360.71|550
1655246400000|2022-06-14 22:40:00|367.82|362.62|370.11|364.91|371.07|365.87|367.51|362.31|600
1655246700000|2022-06-14 22:45:00|370.13|364.93|371.94|366.74|372.21|367.01|369.62|364.42|545
1655247000000|2022-06-14 22:50:00|371.92|366.72|372.55|367.35|373.09|367.89|371.81|366.61|530
1655247300000|2022-06-14 22:55:00|372.62|367.42|371.95|366.75|372.74|367.54|371.9|366.7|471
1655247600000|2022-06-14 23:00:00|372.03|366.83|371.95|366.75|372.21|367.01|371.3|366.1|520
1655247900000|2022-06-14 23:05:00|371.99|366.79|375.8|370.6|376.91|371.71|371.89|366.69|837
1655248200000|2022-06-14 23:10:00|375.79|370.59|373.99|368.79|376.2|371|373.64|368.44|652
1655248500000|2022-06-14 23:15:00|374.01|368.81|375.14|369.94|375.29|370.09|373.25|368.05|659
1655248800000|2022-06-14 23:20:00|375.13|369.93|378.3|373.1|379.18|373.98|374.88|369.68|692
1655249100000|2022-06-14 23:25:00|378.26|373.06|380.11|374.91|380.71|375.51|377.67|372.47|796
1655249400000|2022-06-14 23:30:00|380.09|374.89|383.32|378.12|383.69|378.49|380.06|374.86|633
1655249700000|2022-06-14 23:35:00|383.33|378.13|393.04|387.84|393.18|387.98|383.31|378.11|885
1655250000000|2022-06-14 23:40:00|393.14|387.94|391.89|386.69|393.19|387.99|391.75|386.55|746
1655250300000|2022-06-14 23:45:00|391.87|386.67|390.14|384.94|395.04|389.84|390.07|384.87|771
1655250600000|2022-06-14 23:50:00|390.13|384.93|392.63|387.43|394.07|388.87|389.32|384.12|798
1655250900000|2022-06-14 23:55:00|392.64|387.44|389.01|383.81|392.74|387.54|388.29|383.09|662
1655251200000|2022-06-15 00:00:00|388.97|383.77|388.97|383.77|389.07|383.87|385.75|380.55|814
1655251500000|2022-06-15 00:05:00|388.98|383.78|388.71|383.51|389.25|384.05|386.55|381.35|745
1655251800000|2022-06-15 00:10:00|388.66|383.46|387.26|382.06|389.51|384.31|386.13|380.93|641
1655252100000|2022-06-15 00:15:00|387.33|382.13|388.57|383.37|388.92|383.72|386.8|381.6|660
1655252400000|2022-06-15 00:20:00|388.56|383.36|388.53|383.33|389.34|384.14|387.36|382.16|637
1655252700000|2022-06-15 00:25:00|388.52|383.32|387.56|382.36|388.57|383.37|387.41|382.21|577
1655253000000|2022-06-15 00:30:00|387.58|382.38|390.12|384.92|391.07|385.87|387.33|382.13|690
1655253300000|2022-06-15 00:35:00|390.1|384.9|391.06|385.86|391.72|386.52|389.67|384.47|613
1655253600000|2022-06-15 00:40:00|391.08|385.88|389.65|384.45|391.08|385.88|389.54|384.34|567
1655253900000|2022-06-15 00:45:00|389.64|384.44|387.59|382.39|390.17|384.97|387.4|382.2|552
1655254200000|2022-06-15 00:50:00|387.58|382.38|386.88|381.68|388.06|382.86|386.56|381.36|693
1655254500000|2022-06-15 00:55:00|386.87|381.67|385.97|380.77|386.92|381.72|385.58|380.38|581
1655254800000|2022-06-15 01:00:00|385.98|380.78|387.86|382.66|388.08|382.88|385.42|380.22|635
1655255100000|2022-06-15 01:05:00|387.89|382.69|385.5|380.3|387.89|382.69|384.79|379.59|529
1655255400000|2022-06-15 01:10:00|385.49|380.29|385.82|380.62|386.3|381.1|384.88|379.68|519
1655255700000|2022-06-15 01:15:00|385.83|380.63|384.61|379.41|386.06|380.86|384.61|379.41|585
1655256000000|2022-06-15 01:20:00|384.53|379.33|384.82|379.62|385.87|380.67|384.44|379.24|469
1655256300000|2022-06-15 01:25:00|384.81|379.61|388.41|383.21|390.29|385.09|384.7|379.5|516
1655256600000|2022-06-15 01:30:00|388.42|383.22|390.03|384.83|391.31|386.11|388.05|382.85|612
1655256900000|2022-06-15 01:35:00|390.02|384.82|391.07|385.87|391.37|386.17|389.7|384.5|527
1655257200000|2022-06-15 01:40:00|391.08|385.88|392.35|387.15|392.79|387.59|391|385.8|744
1655257500000|2022-06-15 01:45:00|392.48|387.28|395.01|389.81|395.75|390.55|391.92|386.72|665
1655257800000|2022-06-15 01:50:00|395|389.8|394.76|389.56|396.08|390.88|394.69|389.49|460
1655258100000|2022-06-15 01:55:00|394.75|389.55|394.65|389.45|394.94|389.74|394.42|389.22|465
1655258400000|2022-06-15 02:00:00|394.66|389.46|391.98|386.78|394.75|389.55|391.97|386.77|564
1655258700000|2022-06-15 02:05:00|391.99|386.79|391.92|386.72|392.66|387.46|391.74|386.54|489
1655259000000|2022-06-15 02:10:00|391.93|386.73|392.47|387.27|392.82|387.62|391.46|386.26|337
1655259300000|2022-06-15 02:15:00|392.57|387.37|389.98|384.78|392.61|387.41|388.96|383.76|540
1655259600000|2022-06-15 02:20:00|389.97|384.77|387.94|382.74|390.2|385|387.94|382.74|471
1655259900000|2022-06-15 02:25:00|387.92|382.72|387.96|382.76|388|382.8|386.85|381.65|495
1655260200000|2022-06-15 02:30:00|387.94|382.74|386.72|381.52|387.99|382.79|386.42|381.22|505
1655260500000|2022-06-15 02:35:00|386.71|381.51|388.51|383.31|388.63|383.43|386.52|381.32|395
1655260800000|2022-06-15 02:40:00|388.56|383.36|383.43|378.23|388.99|383.79|382.76|377.56|542
1655261100000|2022-06-15 02:45:00|383.46|378.26|384.95|379.75|384.97|379.77|383.46|378.26|483
1655261400000|2022-06-15 02:50:00|384.94|379.74|383.8|378.6|385.78|380.58|383.68|378.48|464
1655261700000|2022-06-15 02:55:00|383.78|378.58|385.55|380.35|385.6|380.4|383.78|378.58|494
1655262000000|2022-06-15 03:00:00|385.56|380.36|386.73|381.53|386.99|381.79|384.65|379.45|500
1655262300000|2022-06-15 03:05:00|386.72|381.52|383.46|378.26|387.32|382.12|383.46|378.26|585
1655262600000|2022-06-15 03:10:00|383.45|378.25|383.04|377.84|383.66|378.46|381.78|376.58|578
1655262900000|2022-06-15 03:15:00|383.05|377.85|382.1|376.9|383.05|377.85|381.82|376.62|561
1655263200000|2022-06-15 03:20:00|382.06|376.86|380.55|375.35|382.16|376.96|380.47|375.27|541
1655263500000|2022-06-15 03:25:00|380.53|375.33|380.53|375.33|380.69|375.49|378.49|373.29|641
1655263800000|2022-06-15 03:30:00|380.48|375.28|379.64|374.44|380.48|375.28|378.74|373.54|533
1655264100000|2022-06-15 03:35:00|379.66|374.46|379.53|374.33|379.91|374.71|379.1|373.9|545
1655264400000|2022-06-15 03:40:00|379.54|374.34|378.43|373.23|380.29|375.09|378.43|373.23|548
1655264700000|2022-06-15 03:45:00|378.42|373.22|379.87|374.67|380.87|375.67|378.33|373.13|491
1655265000000|2022-06-15 03:50:00|379.86|374.66|376.85|371.65|380.16|374.96|376.67|371.47|528
1655265300000|2022-06-15 03:55:00|376.88|371.68|374.66|369.46|376.91|371.71|374.32|369.12|593
1655265600000|2022-06-15 04:00:00|374.68|369.48|372.63|367.43|374.89|369.69|372.63|367.43|643
1655265900000|2022-06-15 04:05:00|372.62|367.42|369.19|363.99|372.62|367.42|369.13|363.93|743
1655266200000|2022-06-15 04:10:00|369.18|363.98|369.61|364.41|369.61|364.41|365.09|359.89|785
1655266500000|2022-06-15 04:15:00|369.52|364.32|368.91|363.71|370.05|364.85|367.21|362.01|812
1655266800000|2022-06-15 04:20:00|368.82|363.62|367.47|362.27|368.94|363.74|367.35|362.15|788
1655267100000|2022-06-15 04:25:00|367.4|362.2|365.05|359.85|367.71|362.51|364.87|359.67|695
1655267400000|2022-06-15 04:30:00|365.07|359.87|365.56|360.36|367.01|361.81|364.03|358.83|732
1655267700000|2022-06-15 04:35:00|365.54|360.34|366|360.8|366.45|361.25|363.06|357.86|791
1655268000000|2022-06-15 04:40:00|365.99|360.79|365.76|360.56|366.56|361.36|364.59|359.39|667
1655268300000|2022-06-15 04:45:00|365.75|360.55|367.83|362.63|369.78|364.58|365.63|360.43|815
1655268600000|2022-06-15 04:50:00|367.85|362.65|368.09|362.89|368.89|363.69|367.53|362.33|688
1655268900000|2022-06-15 04:55:00|368.1|362.9|367.98|362.78|368.75|363.55|367.29|362.09|664
1655269200000|2022-06-15 05:00:00|367.99|362.79|366.63|361.43|369.79|364.59|366.38|361.18|774
1655269500000|2022-06-15 05:05:00|366.65|361.45|368.99|363.79|369.63|364.43|366.64|361.44|661
1655269800000|2022-06-15 05:10:00|369|363.8|368.08|362.88|369.18|363.98|367.75|362.55|615
1655270100000|2022-06-15 05:15:00|368.07|362.87|364.9|359.7|368.62|363.42|364.27|359.07|808
1655270400000|2022-06-15 05:20:00|364.89|359.69|359.74|354.54|364.9|359.7|359.41|354.21|888
1655270700000|2022-06-15 05:25:00|359.72|354.52|359.62|354.42|360.82|355.62|358.37|353.17|824
1655271000000|2022-06-15 05:30:00|359.72|354.52|365.14|359.94|366.44|361.24|357.98|352.78|966
1655271300000|2022-06-15 05:35:00|365.13|359.93|364.37|359.17|366.29|361.09|363.75|358.55|779
1655271600000|2022-06-15 05:40:00|364.34|359.14|362.79|357.59|364.58|359.38|361.6|356.4|766
1655271900000|2022-06-15 05:45:00|362.77|357.57|364.51|359.31|364.51|359.31|361.97|356.77|781
1655272200000|2022-06-15 05:50:00|364.45|359.25|367.45|362.25|368.57|363.37|363.53|358.33|740
1655272500000|2022-06-15 05:55:00|367.43|362.23|363.71|358.51|369.38|364.18|363.67|358.47|680
1655272800000|2022-06-15 06:00:00|363.7|358.5|364.39|359.19|364.84|359.64|361.5|356.3|822
1655273100000|2022-06-15 06:05:00|364.37|359.17|363.56|358.36|365.88|360.68|363.22|358.02|748
1655273400000|2022-06-15 06:10:00|363.6|358.4|361.04|355.84|363.68|358.48|361.02|355.82|681
1655273700000|2022-06-15 06:15:00|360.99|355.79|359.66|354.46|362.06|356.86|359.66|354.46|721
1655274000000|2022-06-15 06:20:00|359.68|354.48|357.9|352.7|360.02|354.82|357.06|351.86|773
1655274300000|2022-06-15 06:25:00|357.88|352.68|359.51|354.31|359.51|354.31|357.88|352.68|677
1655274600000|2022-06-15 06:30:00|359.52|354.32|361.56|356.36|361.92|356.72|357.66|352.46|759
1655274900000|2022-06-15 06:35:00|361.54|356.34|363.55|358.35|363.75|358.55|361.54|356.34|597
1655275200000|2022-06-15 06:40:00|363.54|358.34|364.77|359.57|365.22|360.02|362.01|356.81|680
1655275500000|2022-06-15 06:45:00|364.76|359.56|363.49|358.29|365.35|360.15|362.82|357.62|571
1655275800000|2022-06-15 06:50:00|363.53|358.33|365.67|360.47|366.94|361.74|363.49|358.29|553
1655276100000|2022-06-15 06:55:00|365.7|360.5|365.99|360.79|367.56|362.36|364.7|359.5|586
1655276400000|2022-06-15 07:00:00|365.91|360.71|366.01|360.81|366.98|361.78|365.73|360.53|616
1655276700000|2022-06-15 07:05:00|366.04|360.84|365.37|360.17|367.38|362.18|365.23|360.03|653
1655277000000|2022-06-15 07:10:00|365.41|360.21|364.63|359.43|366.43|361.23|364.55|359.35|546
1655277300000|2022-06-15 07:15:00|364.62|359.42|365.29|360.09|365.67|360.47|364.62|359.42|556
1655277600000|2022-06-15 07:20:00|365.23|360.03|364.37|359.17|365.23|360.03|363.56|358.36|526
1655277900000|2022-06-15 07:25:00|364.35|359.15|361.39|356.19|364.37|359.17|361.27|356.07|587
1655278200000|2022-06-15 07:30:00|361.38|356.18|361.53|356.33|361.76|356.56|358.52|353.32|669
1655278500000|2022-06-15 07:35:00|361.55|356.35|362.38|357.18|362.49|357.29|361.46|356.26|508
1655278800000|2022-06-15 07:40:00|362.4|357.2|361.38|356.18|362.51|357.31|360.55|355.35|560
1655279100000|2022-06-15 07:45:00|361.37|356.17|354.89|349.69|361.73|356.53|354.52|349.32|813
1655279400000|2022-06-15 07:50:00|354.88|349.68|356.63|351.43|358.71|353.51|353.55|348.35|911
1655279700000|2022-06-15 07:55:00|356.56|351.36|357.9|352.7|358.77|353.57|356.05|350.85|771
1655280000000|2022-06-15 08:00:00|357.88|352.68|349.33|344.13|357.9|352.7|348.85|343.65|953
1655280300000|2022-06-15 08:05:00|349.44|344.24|349.83|344.63|352.67|347.47|348.35|343.15|962
1655280600000|2022-06-15 08:10:00|349.66|344.46|346.81|341.61|351.81|346.61|345.97|340.77|893
1655280900000|2022-06-15 08:15:00|346.77|341.57|348.8|343.6|350.29|345.09|345.83|340.63|949
1655281200000|2022-06-15 08:20:00|348.78|343.58|346.43|341.23|349.63|344.43|346.38|341.18|826
1655281500000|2022-06-15 08:25:00|346.44|341.24|347.28|342.08|349.31|344.11|346.17|340.97|839
1655281800000|2022-06-15 08:30:00|347.26|342.06|350.31|345.11|350.5|345.3|346.94|341.74|769
1655282100000|2022-06-15 08:35:00|350.32|345.12|351.33|346.13|353.61|348.41|349.66|344.46|792
1655282400000|2022-06-15 08:40:00|351.32|346.12|347.86|342.66|351.49|346.29|347.57|342.37|738
1655282700000|2022-06-15 08:45:00|347.85|342.65|345.12|339.92|348.62|343.42|342.95|337.75|869
1655283000000|2022-06-15 08:50:00|345.14|339.94|344.09|338.89|348.63|343.43|344.09|338.89|865
1655283300000|2022-06-15 08:55:00|344.08|338.88|342.62|337.42|345.58|340.38|341.9|336.7|887
1655283600000|2022-06-15 09:00:00|342.63|337.43|346.04|340.84|346.77|341.57|341.57|336.37|974
1655283900000|2022-06-15 09:05:00|346.06|340.86|343.96|338.76|346.32|341.12|342.01|336.81|889
1655284200000|2022-06-15 09:10:00|343.99|338.79|341.75|336.55|344.5|339.3|341.12|335.92|878
1655284500000|2022-06-15 09:15:00|341.77|336.57|343.57|338.37|344.5|339.3|341.72|336.52|881
1655284800000|2022-06-15 09:20:00|343.58|338.38|343.44|338.24|344.47|339.27|341.65|336.45|793
1655285100000|2022-06-15 09:25:00|343.42|338.22|343.61|338.41|343.79|338.59|341.64|336.44|831
1655285400000|2022-06-15 09:30:00|343.62|338.42|344.31|339.11|347.45|342.25|343.41|338.21|846
1655285700000|2022-06-15 09:35:00|344.32|339.12|347.13|341.93|347.26|342.06|343.41|338.21|754
1655286000000|2022-06-15 09:40:00|347.07|341.87|347.16|341.96|347.27|342.07|345.03|339.83|691
1655286300000|2022-06-15 09:45:00|347.17|341.97|345.61|340.41|348.39|343.19|345.42|340.22|674
1655286600000|2022-06-15 09:50:00|345.57|340.37|349.35|344.15|349.81|344.61|345.44|340.24|695
1655286900000|2022-06-15 09:55:00|349.47|344.27|350.22|345.02|350.7|345.5|348.43|343.23|761
1655287200000|2022-06-15 10:00:00|350.33|345.13|348.24|343.04|351.84|346.64|347.56|342.36|667
1655287500000|2022-06-15 10:05:00|348.21|343.01|348.41|343.21|350.31|345.11|347.95|342.75|688
1655287800000|2022-06-15 10:10:00|348.4|343.2|350.13|344.93|350.35|345.15|348.06|342.86|694
1655288100000|2022-06-15 10:15:00|350.11|344.91|357.33|352.13|358.22|353.02|349.29|344.09|870
1655288400000|2022-06-15 10:20:00|357.32|352.12|352.67|347.47|358.15|352.95|352.56|347.36|916
1655288700000|2022-06-15 10:25:00|352.68|347.48|350.74|345.54|352.85|347.65|347.14|341.94|856
1655289000000|2022-06-15 10:30:00|350.73|345.53|353.37|348.17|355.12|349.92|349.53|344.33|878
1655289300000|2022-06-15 10:35:00|353.35|348.15|355.66|350.46|357.24|352.04|353.35|348.15|697
1655289600000|2022-06-15 10:40:00|355.68|350.48|358.73|353.53|359.17|353.97|355.68|350.48|712
1655289900000|2022-06-15 10:45:00|358.71|353.51|358.37|353.17|359.08|353.88|355.93|350.73|640
1655290200000|2022-06-15 10:50:00|358.36|353.16|357.35|352.15|358.36|353.16|355.38|350.18|699
1655290500000|2022-06-15 10:55:00|357.38|352.18|356.25|351.05|357.58|352.38|356.08|350.88|673
1655290800000|2022-06-15 11:00:00|356.27|351.07|354.92|349.72|357.62|352.42|354.76|349.56|648
1655291100000|2022-06-15 11:05:00|354.83|349.63|354.15|348.95|355.77|350.57|352.87|347.67|581
1655291400000|2022-06-15 11:10:00|354.09|348.89|357.4|352.2|357.7|352.5|353.83|348.63|707
1655291700000|2022-06-15 11:15:00|357.37|352.17|357.11|351.91|357.65|352.45|356.47|351.27|575
1655292000000|2022-06-15 11:20:00|357.14|351.94|364.79|359.59|364.92|359.72|357.13|351.93|889
1655292300000|2022-06-15 11:25:00|364.77|359.57|366.11|360.91|366.72|361.52|362.44|357.24|852
1655292600000|2022-06-15 11:30:00|366.1|360.9|364.89|359.69|369.3|364.1|364.42|359.22|907
1655292900000|2022-06-15 11:35:00|364.88|359.68|364.78|359.58|367.61|362.41|364.12|358.92|785
1655293200000|2022-06-15 11:40:00|364.88|359.68|366.37|361.17|366.9|361.7|364.09|358.89|690
1655293500000|2022-06-15 11:45:00|366.36|361.16|363.89|358.69|366.61|361.41|363.67|358.47|642
1655293800000|2022-06-15 11:50:00|363.93|358.73|365.67|360.47|366.12|360.92|363.21|358.01|644
1655294100000|2022-06-15 11:55:00|365.69|360.49|366.87|361.67|367.65|362.45|364.74|359.54|698
1655294400000|2022-06-15 12:00:00|366.88|361.68|364.76|359.56|366.95|361.75|364.45|359.25|740
1655294700000|2022-06-15 12:05:00|364.8|359.6|365.53|360.33|366|360.8|363.91|358.71|593
1655295000000|2022-06-15 12:10:00|365.51|360.31|368.93|363.73|369.65|364.45|365.26|360.06|765
1655295300000|2022-06-15 12:15:00|368.95|363.75|366.86|361.66|372.64|367.44|366.2|361|846
1655295600000|2022-06-15 12:20:00|366.84|361.64|366.04|360.84|366.94|361.74|365.49|360.29|652
1655295900000|2022-06-15 12:25:00|366.05|360.85|366.35|361.15|367.54|362.34|365|359.8|650
1655296200000|2022-06-15 12:30:00|366.34|361.14|366.47|361.27|366.75|361.55|364.71|359.51|709
1655296500000|2022-06-15 12:35:00|366.5|361.3|364.71|359.51|366.51|361.31|364.54|359.34|527
1655296800000|2022-06-15 12:40:00|364.7|359.5|366.63|361.43|366.8|361.6|364.68|359.48|575
1655297100000|2022-06-15 12:45:00|366.64|361.44|367.89|362.69|369.64|364.44|366.42|361.22|704
1655297400000|2022-06-15 12:50:00|367.88|362.68|368.44|363.24|369.55|364.35|367.79|362.59|613
1655297700000|2022-06-15 12:55:00|368.42|363.22|366.38|361.18|368.65|363.45|366.12|360.92|508
1655298000000|2022-06-15 13:00:00|366.36|361.16|367.11|361.91|367.8|362.6|365.62|360.42|686
1655298300000|2022-06-15 13:05:00|367.22|362.02|369.87|364.67|370.74|365.54|366.92|361.72|604
1655298600000|2022-06-15 13:10:00|369.85|364.65|371.28|366.08|372.08|366.88|369.54|364.34|743
1655298900000|2022-06-15 13:15:00|371.37|366.17|373.4|368.2|373.72|368.52|370.08|364.88|699
1655299200000|2022-06-15 13:20:00|373.01|367.81|369.85|364.65|374.8|369.6|369.64|364.44|790
1655299500000|2022-06-15 13:25:00|369.9|364.7|370.71|365.51|370.79|365.59|369.27|364.07|658
1655299800000|2022-06-15 13:30:00|370.73|365.53|371.26|366.06|373.06|367.86|369.68|364.48|802
1655300100000|2022-06-15 13:35:00|371.27|366.07|369.55|364.35|372.97|367.77|369.07|363.87|823
1655300400000|2022-06-15 13:40:00|369.53|364.33|373.09|367.89|374.14|368.94|369.45|364.25|785
1655300700000|2022-06-15 13:45:00|373.11|367.91|375.99|370.79|376.93|371.73|372.99|367.79|878
1655301000000|2022-06-15 13:50:00|376|370.8|376.89|371.69|379.51|374.31|375.93|370.73|861
1655301300000|2022-06-15 13:55:00|376.91|371.71|376.08|370.88|378.34|373.14|375.47|370.27|805
1655301600000|2022-06-15 14:00:00|376.04|370.84|380.96|375.76|381.14|375.94|376.04|370.84|730
1655301900000|2022-06-15 14:05:00|380.97|375.77|380.09|374.89|382.12|376.92|379.66|374.46|808
1655302200000|2022-06-15 14:10:00|380.06|374.86|378.48|373.28|380.21|375.01|378.15|372.95|713
1655302500000|2022-06-15 14:15:00|378.39|373.19|374.33|369.13|379.07|373.87|374.13|368.93|819
1655302800000|2022-06-15 14:20:00|374.35|369.15|376.03|370.83|376.37|371.17|372.98|367.78|769
1655303100000|2022-06-15 14:25:00|376.08|370.88|375.93|370.73|376.55|371.35|374.87|369.67|684
1655303400000|2022-06-15 14:30:00|375.95|370.75|373.62|368.42|376|370.8|373.31|368.11|714
1655303700000|2022-06-15 14:35:00|373.65|368.45|370.54|365.34|373.99|368.79|370.54|365.34|671
1655304000000|2022-06-15 14:40:00|370.36|365.16|370.88|365.68|372.68|367.48|369.97|364.77|686
1655304300000|2022-06-15 14:45:00|370.82|365.62|373.15|367.95|373.59|368.39|370.63|365.43|642
1655304600000|2022-06-15 14:50:00|373.09|367.89|367.92|362.72|373.2|368|367.81|362.61|649
1655304900000|2022-06-15 14:55:00|367.94|362.74|370.37|365.17|370.76|365.56|367.5|362.3|810
1655305200000|2022-06-15 15:00:00|370.19|364.99|373.38|368.18|374.44|369.24|369.52|364.32|761
1655305500000|2022-06-15 15:05:00|373.54|368.34|374.05|368.85|375.17|369.97|373.08|367.88|650
1655305800000|2022-06-15 15:10:00|374.03|368.83|374.86|369.66|376.1|370.9|373.89|368.69|703
1655306100000|2022-06-15 15:15:00|374.85|369.65|373.04|367.84|375.31|370.11|372.98|367.78|642
1655306400000|2022-06-15 15:20:00|373.09|367.89|370.59|365.39|373.44|368.24|370.27|365.07|744
1655306700000|2022-06-15 15:25:00|370.65|365.45|371.95|366.75|372.44|367.24|370.55|365.35|563
1655307000000|2022-06-15 15:30:00|371.85|366.65|371.34|366.14|372.83|367.63|370.13|364.93|685
1655307300000|2022-06-15 15:35:00|371.32|366.12|373.04|367.84|374.36|369.16|371.01|365.81|680
1655307600000|2022-06-15 15:40:00|373|367.8|374.69|369.49|374.75|369.55|372.52|367.32|528
1655307900000|2022-06-15 15:45:00|374.7|369.5|376.25|371.05|377.06|371.86|374.17|368.97|762
1655308200000|2022-06-15 15:50:00|376.26|371.06|378.04|372.84|378.13|372.93|375.96|370.76|563
1655308500000|2022-06-15 15:55:00|378.02|372.82|378.51|373.31|378.7|373.5|376.78|371.58|488
1655308800000|2022-06-15 16:00:00|378.54|373.34|379.05|373.85|381.55|376.35|378.08|372.88|744
1655309100000|2022-06-15 16:05:00|379.03|373.83|379.86|374.66|379.86|374.66|377.9|372.7|619
1655309400000|2022-06-15 16:10:00|379.79|374.59|377.99|372.79|380.63|375.43|377.77|372.57|643
1655309700000|2022-06-15 16:15:00|378.01|372.81|382.57|377.37|382.78|377.58|377.85|372.65|671
1655310000000|2022-06-15 16:20:00|382.59|377.39|380.85|375.65|382.9|377.7|380.03|374.83|665
1655310300000|2022-06-15 16:25:00|380.84|375.64|378.27|373.07|381.48|376.28|377.64|372.44|568
1655310600000|2022-06-15 16:30:00|378.28|373.08|373.94|368.74|378.53|373.33|373.24|368.04|801
1655310900000|2022-06-15 16:35:00|374.07|368.87|369.92|364.72|374.24|369.04|369.27|364.07|838
1655311200000|2022-06-15 16:40:00|369.88|364.68|368.28|363.08|371.2|366|367.07|361.87|709
1655311500000|2022-06-15 16:45:00|368.29|363.09|370.82|365.62|370.91|365.71|366.88|361.68|759
1655311800000|2022-06-15 16:50:00|370.86|365.66|372.06|366.86|372.47|367.27|369.95|364.75|567
1655312100000|2022-06-15 16:55:00|372.04|366.84|371.67|366.47|372.22|367.02|368.96|363.76|578
1655312400000|2022-06-15 17:00:00|371.71|366.51|372.1|366.9|372.35|367.15|369.97|364.77|624
1655312700000|2022-06-15 17:05:00|372.04|366.84|367.53|362.33|372.23|367.03|367.53|362.33|716
1655313000000|2022-06-15 17:10:00|367.54|362.34|370.93|365.73|371.11|365.91|367.08|361.88|683
1655313300000|2022-06-15 17:15:00|370.92|365.72|379.2|374|379.76|374.56|370.82|365.62|813
1655313600000|2022-06-15 17:20:00|379.21|374.01|378.97|373.77|380.73|375.53|377.05|371.85|824
1655313900000|2022-06-15 17:25:00|379.01|373.81|377.56|372.36|379.03|373.83|377.01|371.81|710
1655314200000|2022-06-15 17:30:00|377.43|372.23|381.1|375.9|382.08|376.88|374.75|369.55|911
1655314500000|2022-06-15 17:35:00|381.07|375.87|382.73|377.53|383.99|378.79|379.77|374.57|744
1655314800000|2022-06-15 17:40:00|382.85|377.65|384.86|379.66|385.45|380.25|381.35|376.15|768
1655315100000|2022-06-15 17:45:00|384.95|379.75|385.86|380.66|388.3|383.1|384.89|379.69|768
1655315400000|2022-06-15 17:50:00|385.85|380.65|395.51|390.31|395.51|390.31|385.42|380.22|864
1655315700000|2022-06-15 17:55:00|395.58|390.38|395.44|390.24|398.97|393.77|390.87|385.67|975
1655316000000|2022-06-15 18:00:00|395.46|390.26|383.94|378.74|399.19|393.99|383.15|377.95|1129
1655316300000|2022-06-15 18:05:00|383.72|378.52|377.27|372.07|385.91|380.71|374.89|369.69|1075
1655316600000|2022-06-15 18:10:00|377.4|372.2|380|374.8|381.78|376.58|373.71|368.51|1022
1655316900000|2022-06-15 18:15:00|380.05|374.85|384.67|379.47|387.33|382.13|378.31|373.11|1009
1655317200000|2022-06-15 18:20:00|384.68|379.48|384.82|379.62|388.92|383.72|382.93|377.73|964
1655317500000|2022-06-15 18:25:00|384.78|379.58|394.1|388.9|394.73|389.53|383.99|378.79|950
1655317800000|2022-06-15 18:30:00|394.09|388.89|389.14|383.94|395.32|390.12|385.17|379.97|1061
1655318100000|2022-06-15 18:35:00|389.04|383.84|396.04|390.84|396.04|390.84|388.86|383.66|659
1655318400000|2022-06-15 18:40:00|409.48|392.5|415.47|410.27|416.6|411.4|409.48|392.5|68
1655318700000|2022-06-15 18:45:00|415.61|410.41|414.17|408.97|424.43|419.23|405.62|400.42|949
1655319000000|2022-06-15 18:50:00|414.15|408.95|409.4|404.2|415.86|410.66|403.51|398.31|1113
1655319300000|2022-06-15 18:55:00|409.39|404.19|412.79|407.59|415.35|410.15|407.72|402.52|1097
1655319600000|2022-06-15 19:00:00|412.93|407.73|416.24|411.04|419.31|414.11|412.85|407.65|1070
1655319900000|2022-06-15 19:05:00|416.21|411.01|424.12|418.92|425.08|419.88|415.35|410.15|1050
1655320200000|2022-06-15 19:10:00|424.13|418.93|420.35|415.15|426.84|421.64|418.99|413.79|1045
1655320500000|2022-06-15 19:15:00|420.14|414.94|417.56|412.36|420.14|414.94|415.4|410.2|1019
1655320800000|2022-06-15 19:20:00|417.55|412.35|423.09|417.89|423.84|418.64|417.22|412.02|997
1655321100000|2022-06-15 19:25:00|423.1|417.9|422.89|417.69|426.03|420.83|420.9|415.7|976
1655321400000|2022-06-15 19:30:00|422.87|417.67|429.1|423.9|429.25|424.05|420.89|415.69|976
1655321700000|2022-06-15 19:35:00|429.14|423.94|420.19|414.99|429.97|424.77|418.34|413.14|967
1655322000000|2022-06-15 19:40:00|420.15|414.95|419.09|413.89|421.11|415.91|417.67|412.47|890
1655322300000|2022-06-15 19:45:00|419.1|413.9|422.07|416.87|423.18|417.98|418.48|413.28|922
1655322600000|2022-06-15 19:50:00|422.04|416.84|417.16|411.96|422.27|417.07|416.1|410.9|703
1655322900000|2022-06-15 19:55:00|417.28|412.08|417.89|412.69|420.03|414.83|417.09|411.89|823
1655323200000|2022-06-15 20:00:00|417.9|412.7|419.91|414.71|420.83|415.63|416.75|411.55|867
1655323500000|2022-06-15 20:05:00|420.03|414.83|419.73|414.53|421.08|415.88|419.15|413.95|680
1655323800000|2022-06-15 20:10:00|419.72|414.52|417.74|412.54|420.17|414.97|417.6|412.4|626
1655324100000|2022-06-15 20:15:00|417.72|412.52|416.13|410.93|418.58|413.38|415.45|410.25|754
1655324400000|2022-06-15 20:20:00|416.12|410.92|420.17|414.97|420.75|415.55|415.99|410.79|624
1655324700000|2022-06-15 20:25:00|420.14|414.94|420.84|415.64|421.21|416.01|418.87|413.67|615
1655325000000|2022-06-15 20:30:00|420.89|415.69|420.97|415.77|421.92|416.72|418.99|413.79|734
1655325300000|2022-06-15 20:35:00|420.95|415.75|421.38|416.18|422.17|416.97|420.18|414.98|618
1655325600000|2022-06-15 20:40:00|421.37|416.17|424.12|418.92|424.22|419.02|420.87|415.67|651
1655325900000|2022-06-15 20:45:00|424.13|418.93|422.77|417.57|425.18|419.98|421.02|415.82|720
1655326200000|2022-06-15 20:50:00|422.66|417.46|422.79|417.59|422.87|417.67|421.8|416.6|612
1655326500000|2022-06-15 20:55:00|422.78|417.58|422.97|417.77|425.12|419.92|422.61|417.41|620
1655326800000|2022-06-15 21:00:00|422.99|417.79|423.67|418.47|425.06|419.86|422.82|417.62|598
1655327100000|2022-06-15 21:05:00|423.65|418.45|426.15|420.95|426.18|420.98|422.98|417.78|534
1655327400000|2022-06-15 21:10:00|426.1|420.9|431.27|426.07|431.37|426.17|425.89|420.69|573
1655327700000|2022-06-15 21:15:00|431.28|426.08|426.9|421.7|431.32|426.12|426.44|421.24|455
1655328000000|2022-06-15 21:20:00|426.92|421.72|426.19|420.99|427.71|422.51|426.13|420.93|363
1655328300000|2022-06-15 21:25:00|426.23|421.03|427.14|421.94|428.73|423.53|426.13|420.93|357
1655328600000|2022-06-15 21:30:00|427.08|421.88|426.41|421.21|427.12|421.92|425.77|420.57|248
1655328900000|2022-06-15 21:35:00|426.42|421.22|430.1|424.9|431.26|426.06|426.38|421.18|430
1655329200000|2022-06-15 21:40:00|430.08|424.88|430.85|425.65|432.64|427.44|430.05|424.85|472
1655329500000|2022-06-15 21:45:00|430.93|425.73|434.98|429.78|435.06|429.86|430.89|425.69|600
1655329800000|2022-06-15 21:50:00|435|429.8|434.88|429.68|437.64|432.44|434.85|429.65|524
1655330100000|2022-06-15 21:55:00|434.87|429.67|434.66|429.46|435.9|430.7|434.13|428.93|438
1655330400000|2022-06-15 22:00:00|434.7|429.5|440.92|435.72|441.27|436.07|434.7|429.5|705
1655330700000|2022-06-15 22:05:00|440.93|435.73|440.55|435.35|443.97|438.77|438.34|433.14|851
1655331000000|2022-06-15 22:10:00|440.53|435.33|442.08|436.88|444.04|438.84|439.94|434.74|817
1655331300000|2022-06-15 22:15:00|442.1|436.9|440.56|435.36|445.2|440|439.95|434.75|747
1655331600000|2022-06-15 22:20:00|440.46|435.26|440.56|435.36|440.84|435.64|438.86|433.66|674
1655331900000|2022-06-15 22:25:00|440.71|435.51|443.05|437.85|444.12|438.92|440.03|434.83|726
1655332200000|2022-06-15 22:30:00|443|437.8|443.14|437.94|444.86|439.66|441.79|436.59|664
1655332500000|2022-06-15 22:35:00|443.07|437.87|440.3|435.1|443.82|438.62|439.57|434.37|639
1655332800000|2022-06-15 22:40:00|440.29|435.09|437.96|432.76|440.96|435.76|436.99|431.79|663
1655333100000|2022-06-15 22:45:00|437.98|432.78|437.15|431.95|438.92|433.72|435.59|430.39|628
1655333400000|2022-06-15 22:50:00|437.16|431.96|437.12|431.92|437.96|432.76|435.16|429.96|539
1655333700000|2022-06-15 22:55:00|437.09|431.89|435.98|430.78|437.12|431.92|434.76|429.56|501
1655334000000|2022-06-15 23:00:00|435.97|430.77|436.23|431.03|436.39|431.19|433.79|428.59|489
1655334300000|2022-06-15 23:05:00|436.24|431.04|436.05|430.85|436.33|431.13|434.66|429.46|450
1655334600000|2022-06-15 23:10:00|436.06|430.86|438.12|432.92|438.4|433.2|436.02|430.82|511
1655334900000|2022-06-15 23:15:00|438.08|432.88|439.72|434.52|439.98|434.78|437.63|432.43|437
1655335200000|2022-06-15 23:20:00|439.75|434.55|441.61|436.41|441.96|436.76|439.68|434.48|481
1655335500000|2022-06-15 23:25:00|441.62|436.42|445.1|439.9|445.19|439.99|439.81|434.61|590
1655335800000|2022-06-15 23:30:00|445.09|439.89|440.88|435.68|445.58|440.38|439.93|434.73|654
1655336100000|2022-06-15 23:35:00|440.78|435.58|439.77|434.57|441.39|436.19|439.21|434.01|503
1655336400000|2022-06-15 23:40:00|439.76|434.56|439.75|434.55|440.74|435.54|438.69|433.49|531
1655336700000|2022-06-15 23:45:00|439.72|434.52|442.26|437.06|443.94|438.74|439.72|434.52|816
1655337000000|2022-06-15 23:50:00|442.28|437.08|440.51|435.31|442.57|437.37|440.43|435.23|554
1655337300000|2022-06-15 23:55:00|440.54|435.34|444.71|439.51|445.16|439.96|440.44|435.24|583
1655337600000|2022-06-16 00:00:00|444.7|439.5|448.2|443|448.31|443.11|443.51|438.31|796
1655337900000|2022-06-16 00:05:00|448.19|442.99|446.76|441.56|448.72|443.52|444.16|438.96|858
1655338200000|2022-06-16 00:10:00|446.75|441.55|443.91|438.71|446.91|441.71|443.62|438.42|714
1655338500000|2022-06-16 00:15:00|443.9|438.7|438.15|432.95|443.9|438.7|437.79|432.59|688
1655338800000|2022-06-16 00:20:00|438.12|432.92|437.24|432.04|440.06|434.86|437.14|431.94|658
1655339100000|2022-06-16 00:25:00|437.25|432.05|439.11|433.91|439.25|434.05|437.17|431.97|547
1655339400000|2022-06-16 00:30:00|439.08|433.88|440.77|435.57|441.36|436.16|439|433.8|660
1655339700000|2022-06-16 00:35:00|440.75|435.55|439.11|433.91|442.06|436.86|438.8|433.6|549
1655340000000|2022-06-16 00:40:00|439.12|433.92|437.63|432.43|439.63|434.43|436.87|431.67|495
1655340300000|2022-06-16 00:45:00|437.5|432.3|434.1|428.9|438.09|432.89|434.1|428.9|551
1655340600000|2022-06-16 00:50:00|434.07|428.87|436.13|430.93|437.05|431.85|433.87|428.67|597
1655340900000|2022-06-16 00:55:00|436.12|430.92|437.89|432.69|438.01|432.81|436.12|430.92|565
1655341200000|2022-06-16 01:00:00|437.88|432.68|439.57|434.37|439.66|434.46|437.78|432.58|529
1655341500000|2022-06-16 01:05:00|439.53|434.33|439.52|434.32|441.03|435.83|438.44|433.24|546
1655341800000|2022-06-16 01:10:00|439.81|434.61|444.01|438.81|444.12|438.92|438.99|433.79|711
1655342100000|2022-06-16 01:15:00|443.9|438.7|432.93|427.73|444.56|439.36|429.85|424.65|873
1655342400000|2022-06-16 01:20:00|432.9|427.7|434.13|428.93|435.06|429.86|432.87|427.67|708
1655342700000|2022-06-16 01:25:00|434.16|428.96|432.94|427.74|434.69|429.49|432.89|427.69|562
1655343000000|2022-06-16 01:30:00|432.96|427.76|431.13|425.93|433.67|428.47|430.87|425.67|622
1655343300000|2022-06-16 01:35:00|431.11|425.91|431.89|426.69|432.78|427.58|430.46|425.26|620
1655343600000|2022-06-16 01:40:00|431.91|426.71|432.07|426.87|432.95|427.75|430.12|424.92|510
1655343900000|2022-06-16 01:45:00|432.05|426.85|433.96|428.76|434.19|428.99|431.84|426.64|559
1655344200000|2022-06-16 01:50:00|433.95|428.75|433.98|428.78|434.04|428.84|432.49|427.29|455
1655344500000|2022-06-16 01:55:00|433.8|428.6|431.74|426.54|434.03|428.83|431|425.8|668
1655344800000|2022-06-16 02:00:00|431.75|426.55|435.31|430.11|435.78|430.58|431.52|426.32|626
1655345100000|2022-06-16 02:05:00|435.32|430.12|432.82|427.62|435.82|430.62|432.24|427.04|535
1655345400000|2022-06-16 02:10:00|432.81|427.61|432.68|427.48|433.1|427.9|431.73|426.53|523
1655345700000|2022-06-16 02:15:00|432.55|427.35|431.98|426.78|434.25|429.05|431.96|426.76|543
1655346000000|2022-06-16 02:20:00|431.96|426.76|431.02|425.82|433.17|427.97|429.06|423.86|556
1655346300000|2022-06-16 02:25:00|430.98|425.78|432.33|427.13|432.77|427.57|430.55|425.35|521
1655346600000|2022-06-16 02:30:00|432.41|427.21|433.67|428.47|434.78|429.58|432.02|426.82|531
1655346900000|2022-06-16 02:35:00|433.42|428.22|432.49|427.29|433.69|428.49|432.07|426.87|499
1655347200000|2022-06-16 02:40:00|432.42|427.22|430.93|425.73|432.68|427.48|429.52|424.32|566
1655347500000|2022-06-16 02:45:00|430.9|425.7|432.63|427.43|433.57|428.37|429.85|424.65|545
1655347800000|2022-06-16 02:50:00|432.64|427.44|434.05|428.85|434.87|429.67|432.59|427.39|423
1655348100000|2022-06-16 02:55:00|434.07|428.87|433.52|428.32|434.14|428.94|432.89|427.69|366
1655348400000|2022-06-16 03:00:00|433.57|428.37|432.77|427.57|434.8|429.6|432.14|426.94|503
1655348700000|2022-06-16 03:05:00|432.61|427.41|429.77|424.57|433.55|428.35|429.35|424.15|470
1655349000000|2022-06-16 03:10:00|429.67|424.47|429.74|424.54|430.99|425.79|429.66|424.46|466
1655349300000|2022-06-16 03:15:00|429.79|424.59|428.25|423.05|431.6|426.4|427.01|421.81|734
1655349600000|2022-06-16 03:20:00|428.21|423.01|430.45|425.25|430.76|425.56|428.21|423.01|540
1655349900000|2022-06-16 03:25:00|430.46|425.26|430.09|424.89|430.83|425.63|429.73|424.53|434
1655350200000|2022-06-16 03:30:00|430.06|424.86|432.66|427.46|433.66|428.46|429.55|424.35|491
1655350500000|2022-06-16 03:35:00|432.65|427.45|432.54|427.34|433.04|427.84|431.88|426.68|362
1655350800000|2022-06-16 03:40:00|432.55|427.35|428.98|423.78|433.11|427.91|428.91|423.71|424
1655351100000|2022-06-16 03:45:00|429.01|423.81|429.65|424.45|430.48|425.28|428.08|422.88|465
1655351400000|2022-06-16 03:50:00|429.71|424.51|429.45|424.25|430.52|425.32|429.42|424.22|381
1655351700000|2022-06-16 03:55:00|429.46|424.26|427.98|422.78|429.78|424.58|427.85|422.65|455
1655352000000|2022-06-16 04:00:00|427.91|422.71|427.73|422.53|430.66|425.46|427.57|422.37|565
1655352300000|2022-06-16 04:05:00|427.76|422.56|431.38|426.18|431.51|426.31|427.3|422.1|612
1655352600000|2022-06-16 04:10:00|431.37|426.17|433.92|428.72|434.37|429.17|430.7|425.5|488
1655352900000|2022-06-16 04:15:00|433.83|428.63|433.03|427.83|434.15|428.95|432.84|427.64|490
1655353200000|2022-06-16 04:20:00|433.07|427.87|432.81|427.61|433.6|428.4|432.48|427.28|374
1655353500000|2022-06-16 04:25:00|432.82|427.62|432.16|426.96|433.14|427.94|432.1|426.9|315
1655353800000|2022-06-16 04:30:00|432.14|426.94|430.83|425.63|432.67|427.47|430.83|425.63|343
1655354100000|2022-06-16 04:35:00|430.99|425.79|428.7|423.5|430.99|425.79|428.48|423.28|331
1655354400000|2022-06-16 04:40:00|428.68|423.48|424.7|419.5|428.81|423.61|424.5|419.3|442
1655354700000|2022-06-16 04:45:00|424.79|419.59|424.82|419.62|426.38|421.18|424.59|419.39|608
1655355000000|2022-06-16 04:50:00|424.83|419.63|424|418.8|424.99|419.79|423.74|418.54|624
1655355300000|2022-06-16 04:55:00|423.94|418.74|423.21|418.01|424.76|419.56|423.17|417.97|447
1655355600000|2022-06-16 05:00:00|423.27|418.07|424.91|419.71|425.6|420.4|423.02|417.82|435
1655355900000|2022-06-16 05:05:00|424.93|419.73|423.88|418.68|425.1|419.9|423.5|418.3|327
1655356200000|2022-06-16 05:10:00|423.87|418.67|424.59|419.39|424.85|419.65|421.87|416.67|543
1655356500000|2022-06-16 05:15:00|424.6|419.4|426.65|421.45|426.77|421.57|424.02|418.82|513
1655356800000|2022-06-16 05:20:00|426.72|421.52|427.54|422.34|427.87|422.67|426.5|421.3|368
1655357100000|2022-06-16 05:25:00|427.57|422.37|428.9|423.7|430.05|424.85|427.56|422.36|484
1655357400000|2022-06-16 05:30:00|428.91|423.71|428.06|422.86|429.68|424.48|428.03|422.83|348
1655357700000|2022-06-16 05:35:00|428.07|422.87|426.86|421.66|428.2|423|426.86|421.66|335
1655358000000|2022-06-16 05:40:00|426.88|421.68|425.63|420.43|426.91|421.71|425.21|420.01|364
1655358300000|2022-06-16 05:45:00|425.62|420.42|423.02|417.82|426.05|420.85|422.9|417.7|401
1655358600000|2022-06-16 05:50:00|423|417.8|418.72|413.52|423|417.8|418.53|413.33|519
1655358900000|2022-06-16 05:55:00|418.71|413.51|418.76|413.56|419.59|414.39|417.33|412.13|439
1655359200000|2022-06-16 06:00:00|418.75|413.55|419.54|414.34|420.09|414.89|418.49|413.29|407
1655359500000|2022-06-16 06:05:00|419.53|414.33|422.09|416.89|422.57|417.37|419.49|414.29|456
1655359800000|2022-06-16 06:10:00|422.06|416.86|423.03|417.83|423.91|418.71|421.07|415.87|491
1655360100000|2022-06-16 06:15:00|423.05|417.85|422.05|416.85|425.6|420.4|421.98|416.78|465
1655360400000|2022-06-16 06:20:00|422.18|416.98|419.56|414.36|422.83|417.63|419.29|414.09|483
1655360700000|2022-06-16 06:25:00|419.62|414.42|419.06|413.86|421.02|415.82|419.01|413.81|479
1655361000000|2022-06-16 06:30:00|419.22|414.02|417.67|412.47|420.15|414.95|416.85|411.65|604
1655361300000|2022-06-16 06:35:00|417.68|412.48|417.11|411.91|417.94|412.74|417|411.8|437
1655361600000|2022-06-16 06:40:00|417.12|411.92|418|412.8|418|412.8|415.88|410.68|554
1655361900000|2022-06-16 06:45:00|417.99|412.79|418.42|413.22|419.59|414.39|417.3|412.1|578
1655362200000|2022-06-16 06:50:00|418.4|413.2|418.34|413.14|420.58|415.38|417.98|412.78|500
1655362500000|2022-06-16 06:55:00|418.26|413.06|418.49|413.29|419.33|414.13|416.51|411.31|465
1655362800000|2022-06-16 07:00:00|418.48|413.28|421.59|416.39|421.97|416.77|418|412.8|611
1655363100000|2022-06-16 07:05:00|421.61|416.41|423.06|417.86|423.67|418.47|421.51|416.31|455
1655363400000|2022-06-16 07:10:00|423.07|417.87|421.7|416.5|423.13|417.93|421.63|416.43|545
1655363700000|2022-06-16 07:15:00|421.71|416.51|420.85|415.65|422.07|416.87|418.92|413.72|605
1655364000000|2022-06-16 07:20:00|420.8|415.6|418.33|413.13|421.33|416.13|417.55|412.35|613
1655364300000|2022-06-16 07:25:00|418.34|413.14|419.55|414.35|420.22|415.02|417.22|412.02|588
1655364600000|2022-06-16 07:30:00|419.68|414.48|415.33|410.13|419.68|414.48|413.97|408.77|704
1655364900000|2022-06-16 07:35:00|415.49|410.29|413.28|408.08|416.57|411.37|413.07|407.87|822
1655365200000|2022-06-16 07:40:00|413.15|407.95|416.12|410.92|416.8|411.6|412.91|407.71|728
1655365500000|2022-06-16 07:45:00|416.08|410.88|417.07|411.87|417.44|412.24|415.85|410.65|683
1655365800000|2022-06-16 07:50:00|417.05|411.85|417.44|412.24|418.12|412.92|415.62|410.42|690
1655366100000|2022-06-16 07:55:00|417.46|412.26|417.53|412.33|418.73|413.53|415.92|410.72|592
1655366400000|2022-06-16 08:00:00|417.55|412.35|416.82|411.62|418.69|413.49|416.57|411.37|571
1655366700000|2022-06-16 08:05:00|416.8|411.6|414.89|409.69|416.8|411.6|414.83|409.63|546
1655367000000|2022-06-16 08:10:00|414.88|409.68|415.43|410.23|417.05|411.85|414.62|409.42|545
1655367300000|2022-06-16 08:15:00|415.42|410.22|415.65|410.45|416.67|411.47|415.06|409.86|568
1655367600000|2022-06-16 08:20:00|415.62|410.42|418.75|413.55|419.16|413.96|415.58|410.38|477
1655367900000|2022-06-16 08:25:00|418.96|413.76|419.96|414.76|420.84|415.64|418.5|413.3|514
1655368200000|2022-06-16 08:30:00|419.94|414.74|421.24|416.04|423.49|418.29|419.35|414.15|683
1655368500000|2022-06-16 08:35:00|421.23|416.03|421.08|415.88|421.89|416.69|419.77|414.57|602
1655368800000|2022-06-16 08:40:00|421.05|415.85|419.32|414.12|421.05|415.85|418.95|413.75|544
1655369100000|2022-06-16 08:45:00|419.31|414.11|420.24|415.04|420.24|415.04|418.84|413.64|540
1655369400000|2022-06-16 08:50:00|420.17|414.97|418.64|413.44|420.2|415|418.09|412.89|571
1655369700000|2022-06-16 08:55:00|418.65|413.45|419.89|414.69|421.21|416.01|417.97|412.77|498
1655370000000|2022-06-16 09:00:00|419.88|414.68|416.04|410.84|420.09|414.89|415.67|410.47|644
1655370300000|2022-06-16 09:05:00|416.06|410.86|409.02|403.82|416.12|410.92|408.36|403.16|854
1655370600000|2022-06-16 09:10:00|408.96|403.76|410.23|405.03|410.85|405.65|406.77|401.57|689
1655370900000|2022-06-16 09:15:00|410.25|405.05|409.21|404.01|410.26|405.06|408.86|403.66|674
1655371200000|2022-06-16 09:20:00|409.24|404.04|405.92|400.72|409.25|404.05|405.74|400.54|695
1655371500000|2022-06-16 09:25:00|405.91|400.71|406.16|400.96|406.91|401.71|404.65|399.45|763
1655371800000|2022-06-16 09:30:00|406.1|400.9|402.04|396.84|406.67|401.47|402|396.8|687
1655372100000|2022-06-16 09:35:00|402.06|396.86|399.4|394.2|402.28|397.08|399.33|394.13|672
1655372400000|2022-06-16 09:40:00|399.39|394.19|400.45|395.25|401|395.8|398.54|393.34|618
1655372700000|2022-06-16 09:45:00|400.44|395.24|399.12|393.92|401.07|395.87|398.53|393.33|576
1655373000000|2022-06-16 09:50:00|399.11|393.91|400.59|395.39|400.63|395.43|398.03|392.83|619
1655373300000|2022-06-16 09:55:00|400.58|395.38|401.02|395.82|401.76|396.56|399.45|394.25|492
1655373600000|2022-06-16 10:00:00|401.07|395.87|401.66|396.46|403.58|398.38|400.91|395.71|562
1655373900000|2022-06-16 10:05:00|401.63|396.43|400.55|395.35|401.85|396.65|400.3|395.1|445
1655374200000|2022-06-16 10:10:00|400.56|395.36|399.86|394.66|401.39|396.19|399.38|394.18|522
1655374500000|2022-06-16 10:15:00|399.91|394.71|401.99|396.79|402.04|396.84|398.26|393.06|590
1655374800000|2022-06-16 10:20:00|401.98|396.78|401.14|395.94|402.35|397.15|400.71|395.51|498
1655375100000|2022-06-16 10:25:00|401.13|395.93|398.91|393.71|401.15|395.95|397.85|392.65|748
1655375400000|2022-06-16 10:30:00|398.89|393.69|397.13|391.93|399.28|394.08|397.07|391.87|595
1655375700000|2022-06-16 10:35:00|397.14|391.94|397|391.8|399.27|394.07|396.2|391|730
1655376000000|2022-06-16 10:40:00|397.01|391.81|397.46|392.26|398.1|392.9|395.82|390.62|689
1655376300000|2022-06-16 10:45:00|397.47|392.27|396.04|390.84|398.12|392.92|395.81|390.61|544
1655376600000|2022-06-16 10:50:00|395.99|390.79|402.05|396.85|404.14|398.94|394.43|389.23|782
1655376900000|2022-06-16 10:55:00|402.06|396.86|405.06|399.86|406.41|401.21|399.95|394.75|824
1655377200000|2022-06-16 11:00:00|405.03|399.83|404.91|399.71|405.64|400.44|403.12|397.92|775
1655377500000|2022-06-16 11:05:00|404.92|399.72|403.91|398.71|406.2|401|402.98|397.78|679
1655377800000|2022-06-16 11:10:00|403.97|398.77|404.08|398.88|404.13|398.93|402.86|397.66|573
1655378100000|2022-06-16 11:15:00|404.1|398.9|402.65|397.45|404.1|398.9|401.74|396.54|585
1655378400000|2022-06-16 11:20:00|402.67|397.47|399.18|393.98|403.92|398.72|398.93|393.73|709
1655378700000|2022-06-16 11:25:00|399.23|394.03|400.55|395.35|402|396.8|398.91|393.71|736
1655379000000|2022-06-16 11:30:00|400.61|395.41|402.87|397.67|403.47|398.27|398.96|393.76|699
1655379300000|2022-06-16 11:35:00|402.88|397.68|402.32|397.12|403.81|398.61|402.25|397.05|627
1655379600000|2022-06-16 11:40:00|402.33|397.13|402.68|397.48|403.66|398.46|402.17|396.97|523
1655379900000|2022-06-16 11:45:00|402.72|397.52|400.64|395.44|402.76|397.56|399.26|394.06|787
1655380200000|2022-06-16 11:50:00|400.62|395.42|397.14|391.94|401.02|395.82|396.92|391.72|658
1655380500000|2022-06-16 11:55:00|397.23|392.03|401.01|395.81|401.78|396.58|396.15|390.95|805
1655380800000|2022-06-16 12:00:00|400.99|395.79|402.97|397.77|403.92|398.72|400.13|394.93|783
1655381100000|2022-06-16 12:05:00|403.06|397.86|404.37|399.17|404.46|399.26|402.66|397.46|652
1655381400000|2022-06-16 12:10:00|404.39|399.19|403.2|398|405.01|399.81|403.05|397.85|621
1655381700000|2022-06-16 12:15:00|403.21|398.01|399.36|394.16|403.58|398.38|398.8|393.6|760
1655382000000|2022-06-16 12:20:00|399.46|394.26|408.31|403.11|408.54|403.34|399.45|394.25|736
1655382300000|2022-06-16 12:25:00|408.64|403.44|410.07|404.87|412.47|407.27|408.01|402.81|917
1655382600000|2022-06-16 12:30:00|410.13|404.93|410.16|404.96|416.46|411.26|405.87|400.67|1011
1655382900000|2022-06-16 12:35:00|410.24|405.04|409.85|404.65|411.06|405.86|409.62|404.42|873
1655383200000|2022-06-16 12:40:00|409.72|404.52|408.89|403.69|411.12|405.92|407.32|402.12|761
1655383500000|2022-06-16 12:45:00|408.86|403.66|408.37|403.17|410.35|405.15|406.68|401.48|798
1655383800000|2022-06-16 12:50:00|408.14|402.94|408.26|403.06|409.03|403.83|405.61|400.41|791
1655384100000|2022-06-16 12:55:00|408.34|403.14|406.19|400.99|408.96|403.76|406.15|400.95|660
1655384400000|2022-06-16 13:00:00|406.18|400.98|411.26|406.06|411.26|406.06|406.05|400.85|678
1655384700000|2022-06-16 13:05:00|411.11|405.91|410.3|405.1|411.83|406.63|408.06|402.86|680
1655385000000|2022-06-16 13:10:00|410.5|405.3|410.21|405.01|411.51|406.31|408.12|402.92|608
1655385300000|2022-06-16 13:15:00|410.22|405.02|404.5|399.3|410.62|405.42|404.5|399.3|759
1655385600000|2022-06-16 13:20:00|404.6|399.4|405.35|400.15|405.54|400.34|402.99|397.79|658
1655385900000|2022-06-16 13:25:00|405.31|400.11|408.49|403.29|408.49|403.29|404.47|399.27|683
1655386200000|2022-06-16 13:30:00|408.34|403.14|399.55|394.35|411.15|405.95|398|392.8|1023
1655386500000|2022-06-16 13:35:00|399.57|394.37|398.62|393.42|404.33|399.13|396.9|391.7|988
1655386800000|2022-06-16 13:40:00|398.66|393.46|398.91|393.71|401.96|396.76|397.37|392.17|960
1655387100000|2022-06-16 13:45:00|398.89|393.69|401.5|396.3|402.78|397.58|398.39|393.19|939
1655387400000|2022-06-16 13:50:00|401.44|396.24|394.59|389.39|401.49|396.29|390.78|385.58|914
1655387700000|2022-06-16 13:55:00|394.6|389.4|394.9|389.7|396.26|391.06|392.61|387.41|947
1655388000000|2022-06-16 14:00:00|394.89|389.69|396.29|391.09|400.7|395.5|393.99|388.79|1004
1655388300000|2022-06-16 14:05:00|396.32|391.12|399.02|393.82|399.05|393.85|395.18|389.98|945
1655388600000|2022-06-16 14:10:00|399.04|393.84|397.6|392.4|399.06|393.86|395.89|390.69|834
1655388900000|2022-06-16 14:15:00|397.59|392.39|398.54|393.34|402.44|397.24|397.08|391.88|892
1655389200000|2022-06-16 14:20:00|398.55|393.35|400.15|394.95|402|396.8|398.45|393.25|872
1655389500000|2022-06-16 14:25:00|400.17|394.97|403.03|397.83|403.5|398.3|400.04|394.84|839
1655389800000|2022-06-16 14:30:00|403.05|397.85|404.71|399.51|406.34|401.14|401.53|396.33|872
1655390100000|2022-06-16 14:35:00|404.7|399.5|402.37|397.17|405.68|400.48|402.06|396.86|803
1655390400000|2022-06-16 14:40:00|402.36|397.16|401.57|396.37|405.69|400.49|401.57|396.37|742
1655390700000|2022-06-16 14:45:00|401.56|396.36|399.6|394.4|404.57|399.37|399.54|394.34|875
1655391000000|2022-06-16 14:50:00|399.52|394.32|394|388.8|399.57|394.37|391.61|386.41|898
1655391300000|2022-06-16 14:55:00|393.98|388.78|393.97|388.77|397.75|392.55|393.81|388.61|812
1655391600000|2022-06-16 15:00:00|393.96|388.76|397.15|391.95|398.8|393.6|393.96|388.76|870
1655391900000|2022-06-16 15:05:00|397.12|391.92|398.93|393.73|399.83|394.63|396.18|390.98|819
1655392200000|2022-06-16 15:10:00|398.83|393.63|399.09|393.89|400.88|395.68|397.23|392.03|844
1655392500000|2022-06-16 15:15:00|399.1|393.9|397.75|392.55|402.58|397.38|397|391.8|764
1655392800000|2022-06-16 15:20:00|397.73|392.53|397.73|392.53|398.86|393.66|396.58|391.38|718
1655393100000|2022-06-16 15:25:00|397.72|392.52|399.07|393.87|401.9|396.7|397.18|391.98|796
1655393400000|2022-06-16 15:30:00|399.15|393.95|398.11|392.91|399.83|394.63|397.54|392.34|734
1655393700000|2022-06-16 15:35:00|398.1|392.9|399.61|394.41|399.72|394.52|396.8|391.6|611
1655394000000|2022-06-16 15:40:00|399.52|394.32|399.41|394.21|400.7|395.5|397.88|392.68|759
1655394300000|2022-06-16 15:45:00|399.4|394.2|398.77|393.57|400.84|395.64|397.9|392.7|675
1655394600000|2022-06-16 15:50:00|398.73|393.53|396.5|391.3|399|393.8|395.42|390.22|602
1655394900000|2022-06-16 15:55:00|396.49|391.29|397.07|391.87|397.44|392.24|395.02|389.82|639
1655395200000|2022-06-16 16:00:00|397.06|391.86|395.21|390.01|397.63|392.43|394.95|389.75|677
1655395500000|2022-06-16 16:05:00|395.17|389.97|394.79|389.59|396.93|391.73|393.38|388.18|589
1655395800000|2022-06-16 16:10:00|394.78|389.58|392.51|387.31|395|389.8|392.18|386.98|637
1655396100000|2022-06-16 16:15:00|392.47|387.27|396.17|390.97|397.68|392.48|392.12|386.92|693
1655396400000|2022-06-16 16:20:00|396.32|391.12|399.67|394.47|400|394.8|395.79|390.59|741
1655396700000|2022-06-16 16:25:00|399.63|394.43|400.36|395.16|400.72|395.52|398.63|393.43|667
1655397000000|2022-06-16 16:30:00|400.37|395.17|398.91|393.71|401.75|396.55|398|392.8|719
1655397300000|2022-06-16 16:35:00|398.93|393.73|400.3|395.1|400.58|395.38|397.69|392.49|544
1655397600000|2022-06-16 16:40:00|400.35|395.15|401.96|396.76|402.87|397.67|399.84|394.64|625
1655397900000|2022-06-16 16:45:00|401.97|396.77|403.01|397.81|403.94|398.74|400.88|395.68|821
1655398200000|2022-06-16 16:50:00|403.02|397.82|401.8|396.6|403.86|398.66|401.64|396.44|635
1655398500000|2022-06-16 16:55:00|401.79|396.59|401.84|396.64|401.9|396.7|400.65|395.45|560
1655398800000|2022-06-16 17:00:00|401.9|396.7|400.95|395.75|402.38|397.18|400.57|395.37|614
1655399100000|2022-06-16 17:05:00|400.99|395.79|401.83|396.63|401.87|396.67|398.94|393.74|521
1655399400000|2022-06-16 17:10:00|401.88|396.68|402.44|397.24|403.75|398.55|401.49|396.29|586
1655399700000|2022-06-16 17:15:00|402.37|397.17|402.81|397.61|405.01|399.81|401.58|396.38|651
1655400000000|2022-06-16 17:20:00|402.79|397.59|401.03|395.83|403.4|398.2|400.96|395.76|557
1655400300000|2022-06-16 17:25:00|401.06|395.86|402.78|397.58|403.2|398|400.75|395.55|627
1655400600000|2022-06-16 17:30:00|402.85|397.65|403.61|398.41|404.45|399.25|401.8|396.6|652
1655400900000|2022-06-16 17:35:00|403.65|398.45|402.41|397.21|403.77|398.57|401.61|396.41|543
1655401200000|2022-06-16 17:40:00|402.38|397.18|399.85|394.65|402.62|397.42|399.64|394.44|474
1655401500000|2022-06-16 17:45:00|399.88|394.68|396.59|391.39|400.36|395.16|395.95|390.75|609
1655401800000|2022-06-16 17:50:00|396.78|391.58|396.54|391.34|396.97|391.77|395.81|390.61|515
1655402100000|2022-06-16 17:55:00|396.63|391.43|395.77|390.57|396.81|391.61|395.64|390.44|438
1655402400000|2022-06-16 18:00:00|395.75|390.55|395.89|390.69|396.15|390.95|395.56|390.36|490
1655402700000|2022-06-16 18:05:00|395.87|390.67|394.8|389.6|396.34|391.14|392.86|387.66|593
1655403000000|2022-06-16 18:10:00|394.68|389.48|394.3|389.1|395.06|389.86|393.94|388.74|508
1655403300000|2022-06-16 18:15:00|394.25|389.05|393.28|388.08|394.33|389.13|392.76|387.56|382
1655403600000|2022-06-16 18:20:00|393.26|388.06|392.77|387.57|393.74|388.54|391.48|386.28|406
1655403900000|2022-06-16 18:25:00|392.76|387.56|394.03|388.83|394.55|389.35|392.49|387.29|397
1655404200000|2022-06-16 18:30:00|394.02|388.82|394.73|389.53|395.64|390.44|393.89|388.69|423
1655404500000|2022-06-16 18:35:00|394.8|389.6|395.91|390.71|395.91|390.71|392.23|387.03|525
1655404800000|2022-06-16 18:40:00|396.01|390.81|395.14|389.94|396.39|391.19|395|389.8|461
1655405100000|2022-06-16 18:45:00|395.15|389.95|390.7|385.5|396.16|390.96|390.47|385.27|598
1655405400000|2022-06-16 18:50:00|390.57|385.37|391.76|386.56|392.49|387.29|390.57|385.37|445
1655405700000|2022-06-16 18:55:00|391.81|386.61|393.73|388.53|394|388.8|391.74|386.54|467
1655406000000|2022-06-16 19:00:00|393.68|388.48|394.35|389.15|395.56|390.36|393.09|387.89|522
1655406300000|2022-06-16 19:05:00|394.42|389.22|396.84|391.64|396.84|391.64|393.51|388.31|539
1655406600000|2022-06-16 19:10:00|396.86|391.66|392.5|387.3|397.07|391.87|391.66|386.46|691
1655406900000|2022-06-16 19:15:00|392.67|387.47|393.57|388.37|393.74|388.54|391.35|386.15|455
1655407200000|2022-06-16 19:20:00|393.54|388.34|393.78|388.58|394.8|389.6|393.54|388.34|521
1655407500000|2022-06-16 19:25:00|393.76|388.56|394.68|389.48|394.9|389.7|393.55|388.35|522
1655407800000|2022-06-16 19:30:00|394.54|389.34|389.01|383.81|394.99|389.79|389.01|383.81|590
1655408100000|2022-06-16 19:35:00|389|383.8|386.71|381.51|389.69|384.49|384.72|379.52|811
1655408400000|2022-06-16 19:40:00|386.7|381.5|386.76|381.56|388.73|383.53|386.36|381.16|745
1655408700000|2022-06-16 19:45:00|386.77|381.57|385.92|380.72|388|382.8|385.39|380.19|682
1655409000000|2022-06-16 19:50:00|385.9|380.7|387.47|382.27|387.79|382.59|385.82|380.62|653
1655409300000|2022-06-16 19:55:00|387.45|382.25|386.92|381.72|387.65|382.45|386.05|380.85|536
1655409600000|2022-06-16 20:00:00|386.91|381.71|390.07|384.87|390.53|385.33|386.54|381.34|649
1655409900000|2022-06-16 20:05:00|390.05|384.85|389.74|384.54|391.63|386.43|389.74|384.54|518
1655410200000|2022-06-16 20:10:00|389.75|384.55|391.8|386.6|391.91|386.71|389.69|384.49|458
1655410500000|2022-06-16 20:15:00|391.82|386.62|391.06|385.86|392.9|387.7|391.06|385.86|487
1655410800000|2022-06-16 20:20:00|391.04|385.84|391.13|385.93|391.99|386.79|390.47|385.27|412
1655411100000|2022-06-16 20:25:00|391.14|385.94|391.4|386.2|391.84|386.64|390.73|385.53|390
1655411400000|2022-06-16 20:30:00|391.39|386.19|390.72|385.52|391.39|386.19|390.36|385.16|370
1655411700000|2022-06-16 20:35:00|390.73|385.53|390.92|385.72|392.91|387.71|386.05|380.85|646
1655412000000|2022-06-16 20:40:00|390.76|385.56|391.58|386.38|392.03|386.83|388.56|383.36|730
1655412300000|2022-06-16 20:45:00|391.56|386.36|392.69|387.49|392.98|387.78|390.82|385.62|658
1655412600000|2022-06-16 20:50:00|392.46|387.26|392.07|386.87|392.86|387.66|391.75|386.55|460
1655412900000|2022-06-16 20:55:00|392.05|386.85|391.46|386.26|392.77|387.57|390.55|385.35|572
1655413200000|2022-06-16 21:00:00|391.48|386.28|393.44|388.24|393.89|388.69|390.91|385.71|433
1655413500000|2022-06-16 21:05:00|393.41|388.21|392.84|387.64|394.58|389.38|392.84|387.64|429
1655413800000|2022-06-16 21:10:00|392.76|387.56|393.53|388.33|393.74|388.54|392.29|387.09|376
1655414100000|2022-06-16 21:15:00|393.55|388.35|394.77|389.57|395.06|389.86|393.53|388.33|258
1655414400000|2022-06-16 21:20:00|394.73|389.53|396.09|390.89|396.47|391.27|394.62|389.42|303
1655414700000|2022-06-16 21:25:00|396.12|390.92|395.98|390.78|396.33|391.13|395.79|390.59|212
1655415000000|2022-06-16 21:30:00|396.02|390.82|397.52|392.32|397.52|392.32|395.97|390.77|182
1655415300000|2022-06-16 21:35:00|397.51|392.31|396.85|391.65|397.73|392.53|396.78|391.58|168
1655415600000|2022-06-16 21:40:00|396.86|391.66|395.08|389.88|396.87|391.67|394.48|389.28|371
1655415900000|2022-06-16 21:45:00|395.06|389.86|397.73|392.53|399.56|394.36|394.8|389.6|421
1655416200000|2022-06-16 21:50:00|397.61|392.41|394.71|389.51|397.86|392.66|394.5|389.3|587
1655416500000|2022-06-16 21:55:00|394.72|389.52|394.62|389.42|394.8|389.6|393.86|388.66|457
1655416800000|2022-06-16 22:00:00|394.63|389.43|394.05|388.85|395.21|390.01|393.75|388.55|456
1655417100000|2022-06-16 22:05:00|394.04|388.84|393.96|388.76|394.1|388.9|393.65|388.45|139
1654365600000|2022-06-04 18:00:00|511.2|505.4|513.18|507.38|513.37|507.57|511.13|505.33|486
1654365900000|2022-06-04 18:05:00|513.28|507.48|512.89|507.09|513.28|507.48|512.29|506.49|403
1654366200000|2022-06-04 18:10:00|512.88|507.08|512.26|506.46|512.98|507.18|512.24|506.44|359
1654366500000|2022-06-04 18:15:00|512.29|506.49|512.4|506.6|513.03|507.23|512.26|506.46|427
1654366800000|2022-06-04 18:20:00|512.39|506.59|512.04|506.24|512.43|506.63|511.99|506.19|272
1654367100000|2022-06-04 18:25:00|512.03|506.23|512.25|506.45|512.92|507.12|511.81|506.01|341
1654367400000|2022-06-04 18:30:00|512.28|506.48|513.02|507.22|513.04|507.24|511.85|506.05|343
1654367700000|2022-06-04 18:35:00|513.01|507.21|513.12|507.32|513.43|507.63|512.91|507.11|431
1654368000000|2022-06-04 18:40:00|513.27|507.47|512.99|507.19|513.41|507.61|512.89|507.09|326
1654368300000|2022-06-04 18:45:00|513.01|507.21|512.37|506.57|513.21|507.41|512.23|506.43|398
1654368600000|2022-06-04 18:50:00|512.38|506.58|512.04|506.24|512.9|507.1|511.94|506.14|417
1654368900000|2022-06-04 18:55:00|512.03|506.23|512.22|506.42|512.48|506.68|511.96|506.16|258
1654369200000|2022-06-04 19:00:00|512.23|506.43|513|507.2|513|507.2|511.87|506.07|431
1654369500000|2022-06-04 19:05:00|512.98|507.18|512.35|506.55|513.06|507.26|512.04|506.24|476
1654369800000|2022-06-04 19:10:00|512.32|506.52|511.95|506.15|512.36|506.56|511.15|505.35|532
1654370100000|2022-06-04 19:15:00|511.89|506.09|510.16|504.36|511.93|506.13|509.53|503.73|485
1654370400000|2022-06-04 19:20:00|510.15|504.35|509.72|503.92|510.26|504.46|509.63|503.83|366
1654370700000|2022-06-04 19:25:00|509.71|503.91|509.85|504.05|510.26|504.46|509.54|503.74|235
1654371000000|2022-06-04 19:30:00|509.86|504.06|510.87|505.07|510.92|505.12|509.69|503.89|330
1654371300000|2022-06-04 19:35:00|510.86|505.06|509.92|504.12|511.06|505.26|509.92|504.12|170
1654371600000|2022-06-04 19:40:00|509.94|504.14|510.1|504.3|510.2|504.4|509.64|503.84|304
1654371900000|2022-06-04 19:45:00|510.11|504.31|510.09|504.29|510.47|504.67|509.71|503.91|366
1654372200000|2022-06-04 19:50:00|510.1|504.3|510.33|504.53|510.8|505|509.99|504.19|360
1654372500000|2022-06-04 19:55:00|510.35|504.55|510.97|505.17|511.03|505.23|510.21|504.41|295
1654372800000|2022-06-04 20:00:00|510.96|505.16|513.43|507.63|513.44|507.64|510.32|504.52|321
1654373100000|2022-06-04 20:05:00|513.42|507.62|514.14|508.34|514.43|508.63|513.36|507.56|359
1654373400000|2022-06-04 20:10:00|514.13|508.33|511.79|505.99|514.4|508.6|511.62|505.82|464
1654373700000|2022-06-04 20:15:00|511.81|506.01|513.57|507.77|514.1|508.3|511.8|506|417
1654374000000|2022-06-04 20:20:00|513.58|507.78|514.18|508.38|514.36|508.56|513.56|507.76|452
1654374300000|2022-06-04 20:25:00|514.19|508.39|513.47|507.67|514.28|508.48|513.43|507.63|398
1654374600000|2022-06-04 20:30:00|513.48|507.68|514.32|508.52|514.32|508.52|513.11|507.31|461
1654374900000|2022-06-04 20:35:00|514.28|508.48|514.15|508.35|514.5|508.7|514|508.2|398
1654375200000|2022-06-04 20:40:00|514.12|508.32|514.13|508.33|514.14|508.34|513.88|508.08|328
1654375500000|2022-06-04 20:45:00|514.15|508.35|513.98|508.18|514.8|509|513.71|507.91|317
1654375800000|2022-06-04 20:50:00|513.96|508.16|514.17|508.37|514.21|508.41|513.16|507.36|437
1654376100000|2022-06-04 20:55:00|514.19|508.39|514.03|508.23|514.21|508.41|513.49|507.69|469
1654376400000|2022-06-04 21:00:00|514.02|508.22|515.39|509.59|515.54|509.74|514.02|508.22|550
1654376700000|2022-06-04 21:05:00|515.3|509.5|515.5|509.7|515.69|509.89|515.24|509.44|424
1654377000000|2022-06-04 21:10:00|515.51|509.71|515.08|509.28|515.58|509.78|515.02|509.22|192
1654377300000|2022-06-04 21:15:00|515.09|509.29|513.94|508.14|515.14|509.34|513.9|508.1|291
1654377600000|2022-06-04 21:20:00|513.88|508.08|516.1|510.3|516.13|510.33|513.82|508.02|458
1654377900000|2022-06-04 21:25:00|516.08|510.28|515.39|509.59|516.37|510.57|515.34|509.54|335
1654378200000|2022-06-04 21:30:00|515.4|509.6|514.81|509.01|515.41|509.61|514.74|508.94|292
1654378500000|2022-06-04 21:35:00|514.83|509.03|514.32|508.52|515.01|509.21|514.27|508.47|144
1654378800000|2022-06-04 21:40:00|514.31|508.51|515.33|509.53|515.4|509.6|514.17|508.37|420
1654379100000|2022-06-04 21:45:00|515.34|509.54|515.37|509.57|515.44|509.64|515.07|509.27|286
1654379400000|2022-06-04 21:50:00|515.38|509.58|515.12|509.32|515.51|509.71|515.06|509.26|256
1654379700000|2022-06-04 21:55:00|515.08|509.28|516.11|510.31|516.28|510.48|514.73|508.93|303
1654380000000|2022-06-04 22:00:00|516.13|510.33|516.46|510.66|516.8|511|515.26|509.46|483
1654380300000|2022-06-04 22:05:00|516.47|510.67|519.38|513.58|519.93|514.13|516.27|510.47|514
1654380600000|2022-06-04 22:10:00|519.4|513.6|518.58|512.78|519.89|514.09|518.37|512.57|489
1654380900000|2022-06-04 22:15:00|518.59|512.79|518.62|512.82|519.46|513.66|518.26|512.46|445
1654381200000|2022-06-04 22:20:00|518.63|512.83|517.88|512.08|519.41|513.61|517.7|511.9|303
1654381500000|2022-06-04 22:25:00|517.87|512.07|517.05|511.25|518.2|512.4|516.86|511.06|267
1654381800000|2022-06-04 22:30:00|517.04|511.24|517.08|511.28|518.02|512.22|516.96|511.16|299
1654382100000|2022-06-04 22:35:00|517.15|511.35|515.19|509.39|517.15|511.35|514.93|509.13|376
1654382400000|2022-06-04 22:40:00|515.13|509.33|513.55|507.75|515.21|509.41|513.52|507.72|351
1654382700000|2022-06-04 22:45:00|513.56|507.76|513.97|508.17|514.08|508.28|513.44|507.64|251
1654383000000|2022-06-04 22:50:00|513.98|508.18|514.11|508.31|514.28|508.48|513.94|508.14|197
1654383300000|2022-06-04 22:55:00|514.1|508.3|513.41|507.61|514.35|508.55|513.33|507.53|290
1654383600000|2022-06-04 23:00:00|513.32|507.52|512.44|506.64|514|508.2|512.13|506.33|493
1654383900000|2022-06-04 23:05:00|512.43|506.63|513.16|507.36|513.36|507.56|512.42|506.62|365
1654384200000|2022-06-04 23:10:00|513.13|507.33|513.16|507.36|513.54|507.74|512.96|507.16|423
1654384500000|2022-06-04 23:15:00|513.15|507.35|511.76|505.96|513.21|507.41|511.32|505.52|335
1654384800000|2022-06-04 23:20:00|511.75|505.95|512.18|506.38|512.18|506.38|511.35|505.55|374
1654385100000|2022-06-04 23:25:00|512.17|506.37|512.2|506.4|512.36|506.56|511.92|506.12|349
1654385400000|2022-06-04 23:30:00|512.22|506.42|513.44|507.64|513.72|507.92|512.21|506.41|361
1654385700000|2022-06-04 23:35:00|513.45|507.65|513.3|507.5|513.64|507.84|513.27|507.47|260
1654386000000|2022-06-04 23:40:00|513.31|507.51|513.17|507.37|513.7|507.9|512.29|506.49|384
1654386300000|2022-06-04 23:45:00|513.15|507.35|514.76|508.96|514.76|508.96|512.47|506.67|333
1654386600000|2022-06-04 23:50:00|514.77|508.97|514.48|508.68|515.34|509.54|514.42|508.62|346
1654386900000|2022-06-04 23:55:00|514.46|508.66|515.44|509.64|515.49|509.69|514.46|508.66|371
1654387200000|2022-06-05 00:00:00|515.43|509.63|515.23|509.43|516.56|510.76|515.21|509.41|436
1654387500000|2022-06-05 00:05:00|515.25|509.45|513.71|507.91|515.4|509.6|513.56|507.76|302
1654387800000|2022-06-05 00:10:00|513.68|507.88|515.8|510|515.8|510|513.43|507.63|425
1654388100000|2022-06-05 00:15:00|515.78|509.98|516.06|510.26|516.45|510.65|515.78|509.98|317
1654388400000|2022-06-05 00:20:00|516.07|510.27|517.2|511.4|517.46|511.66|515.82|510.02|440
1654388700000|2022-06-05 00:25:00|517.19|511.39|515.79|509.99|517.47|511.67|515.79|509.99|307
1654389000000|2022-06-05 00:30:00|515.81|510.01|515.9|510.1|516.07|510.27|514.79|508.99|386
1654389300000|2022-06-05 00:35:00|515.91|510.11|515.43|509.63|516.92|511.12|515.34|509.54|327
1654389600000|2022-06-05 00:40:00|515.45|509.65|511.97|506.17|515.45|509.65|511.81|506.01|451
1654389900000|2022-06-05 00:45:00|511.98|506.18|512.98|507.18|512.98|507.18|511.94|506.14|357
1654390200000|2022-06-05 00:50:00|512.97|507.17|512.27|506.47|513.05|507.25|512.02|506.22|161
1654390500000|2022-06-05 00:55:00|512.29|506.49|511.81|506.01|512.29|506.49|511.47|505.67|394
1654390800000|2022-06-05 01:00:00|511.79|505.99|509.98|504.18|511.87|506.07|509.91|504.11|404
1654391100000|2022-06-05 01:05:00|509.97|504.17|509.89|504.09|511.24|505.44|509.58|503.78|470
1654391400000|2022-06-05 01:10:00|509.9|504.1|510.24|504.44|510.42|504.62|509.51|503.71|443
1654391700000|2022-06-05 01:15:00|510.23|504.43|508.91|503.11|510.23|504.43|508.38|502.58|583
1654392000000|2022-06-05 01:20:00|508.75|502.95|510.1|504.3|510.12|504.32|508.75|502.95|375
1654392300000|2022-06-05 01:25:00|510.11|504.31|510.29|504.49|510.4|504.6|510.1|504.3|293
1654392600000|2022-06-05 01:30:00|510.3|504.5|510.06|504.26|510.9|505.1|509.9|504.1|370
1654392900000|2022-06-05 01:35:00|510.05|504.25|509.03|503.23|510.11|504.31|508.31|502.51|501
1654393200000|2022-06-05 01:40:00|509.05|503.25|509.13|503.33|509.4|503.6|508.67|502.87|380
1654393500000|2022-06-05 01:45:00|509.14|503.34|508.15|502.35|509.17|503.37|508.06|502.26|292
1654393800000|2022-06-05 01:50:00|508.13|502.33|508.91|503.11|509.2|503.4|508.05|502.25|275
1654394100000|2022-06-05 01:55:00|508.89|503.09|506.65|500.85|509.02|503.22|506.32|500.52|425
1654394400000|2022-06-05 02:00:00|506.64|500.84|507.92|502.12|507.98|502.18|506.02|500.22|405
1654394700000|2022-06-05 02:05:00|507.87|502.07|508.83|503.03|508.85|503.05|507.87|502.07|352
1654395000000|2022-06-05 02:10:00|508.79|502.99|508.89|503.09|509.31|503.51|508.61|502.81|404
1654395300000|2022-06-05 02:15:00|508.88|503.08|508.95|503.15|509.19|503.39|508.51|502.71|306
1654395600000|2022-06-05 02:20:00|508.97|503.17|509.1|503.3|509.18|503.38|508.63|502.83|326
1654395900000|2022-06-05 02:25:00|509.12|503.32|509.36|503.56|509.82|504.02|509.05|503.25|260
1654396200000|2022-06-05 02:30:00|509.34|503.54|509.18|503.38|509.38|503.58|508.98|503.18|321
1654396500000|2022-06-05 02:35:00|509.19|503.39|508.21|502.41|509.2|503.4|508.13|502.33|260
1654396800000|2022-06-05 02:40:00|508.19|502.39|508.42|502.62|508.73|502.93|507.77|501.97|291
1654397100000|2022-06-05 02:45:00|508.41|502.61|510.14|504.34|510.14|504.34|508.35|502.55|399
1654397400000|2022-06-05 02:50:00|510.15|504.35|510.23|504.43|510.41|504.61|509.57|503.77|300
1654397700000|2022-06-05 02:55:00|510.21|504.41|510|504.2|510.39|504.59|509.9|504.1|201
1654398000000|2022-06-05 03:00:00|510.01|504.21|509.17|503.37|510.2|504.4|508.98|503.18|304
1654398300000|2022-06-05 03:05:00|509.21|503.41|509.87|504.07|510.02|504.22|509.06|503.26|265
1654398600000|2022-06-05 03:10:00|509.88|504.08|509.76|503.96|510.18|504.38|509.22|503.42|297
1654398900000|2022-06-05 03:15:00|509.79|503.99|509.55|503.75|509.94|504.14|509.4|503.6|318
1654399200000|2022-06-05 03:20:00|509.53|503.73|510.28|504.48|510.88|505.08|509.53|503.73|300
1654399500000|2022-06-05 03:25:00|510.31|504.51|509.35|503.55|510.67|504.87|509.34|503.54|309
1654399800000|2022-06-05 03:30:00|509.34|503.54|509.43|503.63|509.98|504.18|509.32|503.52|374
1654400100000|2022-06-05 03:35:00|509.46|503.66|508.9|503.1|509.49|503.69|508.33|502.53|362
1654400400000|2022-06-05 03:40:00|508.92|503.12|508.67|502.87|509.44|503.64|507.63|501.83|364
1654400700000|2022-06-05 03:45:00|508.66|502.86|508.21|502.41|508.67|502.87|507.96|502.16|415
1654401000000|2022-06-05 03:50:00|508.17|502.37|508.13|502.33|508.17|502.37|507.77|501.97|302
1654401300000|2022-06-05 03:55:00|508.14|502.34|508.21|502.41|508.26|502.46|507.94|502.14|349
1654401600000|2022-06-05 04:00:00|508.2|502.4|508.04|502.24|508.22|502.42|507.65|501.85|356
1654401900000|2022-06-05 04:05:00|508.05|502.25|506.79|500.99|508.76|502.96|506.79|500.99|415
1654402200000|2022-06-05 04:10:00|506.75|500.95|506.9|501.1|506.94|501.14|505.75|499.95|403
1654402500000|2022-06-05 04:15:00|506.89|501.09|507.14|501.34|507.59|501.79|506.72|500.92|358
1654402800000|2022-06-05 04:20:00|507.09|501.29|506.69|500.89|507.59|501.79|506.6|500.8|313
1654403100000|2022-06-05 04:25:00|506.6|500.8|507.81|502.01|508.56|502.76|506.58|500.78|296
1654403400000|2022-06-05 04:30:00|507.77|501.97|507.07|501.27|507.79|501.99|506.66|500.86|349
1654403700000|2022-06-05 04:35:00|507.08|501.28|508.22|502.42|508.64|502.84|507.03|501.23|232
1654404000000|2022-06-05 04:40:00|508.2|502.4|508.19|502.39|508.59|502.79|508.09|502.29|214
1654404300000|2022-06-05 04:45:00|508.18|502.38|508.68|502.88|508.79|502.99|507.8|502|249
1654404600000|2022-06-05 04:50:00|508.67|502.87|507.95|502.15|508.9|503.1|507.91|502.11|230
1654404900000|2022-06-05 04:55:00|507.94|502.14|507.97|502.17|508.06|502.26|507.66|501.86|217
1654405200000|2022-06-05 05:00:00|507.92|502.12|509.06|503.26|509.07|503.27|507.85|502.05|142
1654405500000|2022-06-05 05:05:00|509.07|503.27|508.82|503.02|509.16|503.36|507.76|501.96|307
1654405800000|2022-06-05 05:10:00|508.9|503.1|508.34|502.54|509.26|503.46|508.23|502.43|313
1654406100000|2022-06-05 05:15:00|508.35|502.55|508.73|502.93|509.04|503.24|508.23|502.43|281
1654406400000|2022-06-05 05:20:00|508.79|502.99|509.33|503.53|509.34|503.54|508.38|502.58|338
1654406700000|2022-06-05 05:25:00|509.32|503.52|509.94|504.14|510.33|504.53|509.06|503.26|332
1654407000000|2022-06-05 05:30:00|509.95|504.15|508.93|503.13|510.06|504.26|508.51|502.71|429
1654407300000|2022-06-05 05:35:00|509.01|503.21|508.44|502.64|509.28|503.48|508.34|502.54|298
1654407600000|2022-06-05 05:40:00|508.43|502.63|508.87|503.07|509.24|503.44|508.2|502.4|347
1654407900000|2022-06-05 05:45:00|508.86|503.06|510.23|504.43|510.93|505.13|508.86|503.06|391
1654408200000|2022-06-05 05:50:00|510.11|504.31|509.67|503.87|510.47|504.67|509.56|503.76|299
1654408500000|2022-06-05 05:55:00|509.68|503.88|509.37|503.57|509.87|504.07|509.21|503.41|188
1654408800000|2022-06-05 06:00:00|509.38|503.58|507.76|501.96|509.38|503.58|507.11|501.31|373
1654409100000|2022-06-05 06:05:00|507.75|501.95|508.4|502.6|508.82|503.02|507.69|501.89|298
1654409400000|2022-06-05 06:10:00|508.41|502.61|508.19|502.39|508.47|502.67|507.91|502.11|220
1654409700000|2022-06-05 06:15:00|508.17|502.37|507.78|501.98|508.33|502.53|507.69|501.89|229
1654410000000|2022-06-05 06:20:00|507.75|501.95|505.79|499.99|507.91|502.11|505.77|499.97|424
1654410300000|2022-06-05 06:25:00|505.85|500.05|506|500.2|506.73|500.93|505.38|499.58|405
1654410600000|2022-06-05 06:30:00|505.91|500.11|506.9|501.1|506.94|501.14|505.35|499.55|297
1654410900000|2022-06-05 06:35:00|506.91|501.11|508.46|502.66|508.75|502.95|506.91|501.11|280
1654411200000|2022-06-05 06:40:00|508.49|502.69|508.17|502.37|508.63|502.83|508.16|502.36|258
1654411500000|2022-06-05 06:45:00|508.16|502.36|507.32|501.52|508.22|502.42|507.27|501.47|275
1654411800000|2022-06-05 06:50:00|507.31|501.51|506.7|500.9|507.38|501.58|506.52|500.72|467
1654412100000|2022-06-05 06:55:00|506.69|500.89|506.29|500.49|506.69|500.89|505.89|500.09|315
1654412400000|2022-06-05 07:00:00|506.27|500.47|504.9|499.1|506.29|500.49|504.44|498.64|416
1654412700000|2022-06-05 07:05:00|504.91|499.11|507.07|501.27|507.34|501.54|504.85|499.05|334
1654413000000|2022-06-05 07:10:00|507.06|501.26|507.36|501.56|507.83|502.03|506.47|500.67|412
1654413300000|2022-06-05 07:15:00|507.35|501.55|505.61|499.81|507.37|501.57|505.57|499.77|363
1654413600000|2022-06-05 07:20:00|505.62|499.82|507.14|501.34|507.14|501.34|505.45|499.65|332
1654413900000|2022-06-05 07:25:00|507.15|501.35|508.68|502.88|508.8|503|507.15|501.35|380
1654414200000|2022-06-05 07:30:00|508.7|502.9|508.8|503|509.82|504.02|508.12|502.32|363
1654414500000|2022-06-05 07:35:00|508.79|502.99|507.66|501.86|508.89|503.09|507.42|501.62|205
1654414800000|2022-06-05 07:40:00|507.65|501.85|507.73|501.93|507.74|501.94|506.88|501.08|228
1654415100000|2022-06-05 07:45:00|507.69|501.89|507.45|501.65|508.22|502.42|507.19|501.39|413
1654415400000|2022-06-05 07:50:00|507.43|501.63|506.35|500.55|507.47|501.67|506.35|500.55|446
1654415700000|2022-06-05 07:55:00|506.36|500.56|503.96|498.16|506.36|500.56|503.95|498.15|473
1654416000000|2022-06-05 08:00:00|503.95|498.15|505.15|499.35|505.68|499.88|503.91|498.11|269
1654416300000|2022-06-05 08:05:00|505.16|499.36|506.19|500.39|506.39|500.59|505.09|499.29|359
1654416600000|2022-06-05 08:10:00|506.2|500.4|506.78|500.98|507|501.2|506.18|500.38|466
1654416900000|2022-06-05 08:15:00|506.79|500.99|507.85|502.05|508.22|502.42|505.6|499.8|469
1654417200000|2022-06-05 08:20:00|507.84|502.04|507.77|501.97|508.57|502.77|507.47|501.67|340
1654417500000|2022-06-05 08:25:00|507.78|501.98|506.95|501.15|508.17|502.37|506.91|501.11|333
1654417800000|2022-06-05 08:30:00|506.96|501.16|507.29|501.49|507.9|502.1|506.96|501.16|402
1654418100000|2022-06-05 08:35:00|507.3|501.5|508.21|502.41|508.67|502.87|507.29|501.49|293
1654418400000|2022-06-05 08:40:00|508.2|502.4|508.12|502.32|508.24|502.44|507.68|501.88|351
1654418700000|2022-06-05 08:45:00|508.11|502.31|507.35|501.55|508.73|502.93|507.29|501.49|347
1654419000000|2022-06-05 08:50:00|507.36|501.56|507.19|501.39|507.41|501.61|506.27|500.47|318
1654419300000|2022-06-05 08:55:00|507.23|501.43|506.56|500.76|507.38|501.58|506.49|500.69|391
1654419600000|2022-06-05 09:00:00|506.52|500.72|505.38|499.58|506.52|500.72|505.35|499.55|456
1654419900000|2022-06-05 09:05:00|505.37|499.57|504.23|498.43|505.37|499.57|504.21|498.41|400
1654420200000|2022-06-05 09:10:00|504.24|498.44|503.03|497.23|504.25|498.45|502.41|496.61|488
1654420500000|2022-06-05 09:15:00|503.04|497.24|503.69|497.89|503.79|497.99|502.54|496.74|364
1654420800000|2022-06-05 09:20:00|503.68|497.88|502.84|497.04|503.81|498.01|502.76|496.96|342
1654421100000|2022-06-05 09:25:00|502.87|497.07|503.97|498.17|504.2|498.4|502.76|496.96|416
1654421400000|2022-06-05 09:30:00|503.98|498.18|502.39|496.59|503.98|498.18|502.34|496.54|364
1654421700000|2022-06-05 09:35:00|502.38|496.58|499.8|494|502.39|496.59|499.33|493.53|461
1654422000000|2022-06-05 09:40:00|499.83|494.03|502.18|496.38|502.82|497.02|499.69|493.89|508
1654422300000|2022-06-05 09:45:00|502.15|496.35|501.08|495.28|502.64|496.84|500.27|494.47|464
1654422600000|2022-06-05 09:50:00|501.09|495.29|501.23|495.43|501.3|495.5|500.87|495.07|339
1654422900000|2022-06-05 09:55:00|501.12|495.32|501.25|495.45|501.27|495.47|500.45|494.65|403
1654423200000|2022-06-05 10:00:00|501.26|495.46|501.04|495.24|501.38|495.58|500.5|494.7|377
1654423500000|2022-06-05 10:05:00|501|495.2|500.02|494.22|501.78|495.98|500.02|494.22|563
1654423800000|2022-06-05 10:10:00|500.01|494.21|501.07|495.27|501.15|495.35|499.8|494|543
1654424100000|2022-06-05 10:15:00|501.06|495.26|502.88|497.08|503.08|497.28|501.02|495.22|441
1654424400000|2022-06-05 10:20:00|502.89|497.09|502.34|496.54|502.91|497.11|502.3|496.5|400
1654424700000|2022-06-05 10:25:00|502.33|496.53|501.9|496.1|502.42|496.62|501.9|496.1|343
1654425000000|2022-06-05 10:30:00|501.91|496.11|501.32|495.52|502.03|496.23|501.22|495.42|462
1654425300000|2022-06-05 10:35:00|501.31|495.51|501.78|495.98|501.79|495.99|501.13|495.33|320
1654425600000|2022-06-05 10:40:00|501.77|495.97|501.16|495.36|501.77|495.97|500.95|495.15|280
1654425900000|2022-06-05 10:45:00|501.07|495.27|501.91|496.11|502.04|496.24|500.79|494.99|466
1654426200000|2022-06-05 10:50:00|501.89|496.09|500.81|495.01|501.94|496.14|500.68|494.88|458
1654426500000|2022-06-05 10:55:00|500.8|495|500.31|494.51|500.94|495.14|500.26|494.46|581
1654426800000|2022-06-05 11:00:00|500.33|494.53|500.08|494.28|500.33|494.53|499.92|494.12|415
1654427100000|2022-06-05 11:05:00|500.06|494.26|497.8|492|500.16|494.36|497.78|491.98|467
1654427400000|2022-06-05 11:10:00|497.81|492.01|495.24|489.44|497.92|492.12|494.63|488.83|431
1654427700000|2022-06-05 11:15:00|495.22|489.42|497.17|491.37|497.18|491.38|495.15|489.35|394
1654428000000|2022-06-05 11:20:00|497.16|491.36|498.05|492.25|498.05|492.25|497.07|491.27|344
1654428300000|2022-06-05 11:25:00|498.03|492.23|499.8|494|499.84|494.04|498.02|492.22|308
1654428600000|2022-06-05 11:30:00|499.84|494.04|500.45|494.65|500.96|495.16|499.8|494|377
1654428900000|2022-06-05 11:35:00|500.5|494.7|499.93|494.13|500.5|494.7|499.9|494.1|336
1654429200000|2022-06-05 11:40:00|499.91|494.11|500.32|494.52|500.38|494.58|499.83|494.03|215
1654429500000|2022-06-05 11:45:00|500.33|494.53|499.91|494.11|500.44|494.64|499.91|494.11|131
1654429800000|2022-06-05 11:50:00|499.94|494.14|499.94|494.14|500.32|494.52|499.84|494.04|313
1654430100000|2022-06-05 11:55:00|500.02|494.22|500.34|494.54|501.12|495.32|499.95|494.15|226
1654430400000|2022-06-05 12:00:00|500.35|494.55|502.32|496.52|502.38|496.58|499.97|494.17|410
1654430700000|2022-06-05 12:05:00|502.36|496.56|501.59|495.79|502.45|496.65|501.32|495.52|277
1654431000000|2022-06-05 12:10:00|501.6|495.8|500.81|495.01|501.6|495.8|500.41|494.61|285
1654431300000|2022-06-05 12:15:00|500.82|495.02|498.89|493.09|500.82|495.02|498.86|493.06|365
1654431600000|2022-06-05 12:20:00|498.9|493.1|499.21|493.41|499.51|493.71|498.89|493.09|170
1654431900000|2022-06-05 12:25:00|499.19|493.39|501.63|495.83|502.35|496.55|499.17|493.37|342
1654432200000|2022-06-05 12:30:00|501.62|495.82|501.19|495.39|502.22|496.42|500.96|495.16|361
1654432500000|2022-06-05 12:35:00|501.22|495.42|500.04|494.24|501.26|495.46|499.95|494.15|335
1654432800000|2022-06-05 12:40:00|500.03|494.23|499.43|493.63|500.33|494.53|499.38|493.58|313
1654433100000|2022-06-05 12:45:00|499.42|493.62|499.3|493.5|499.44|493.64|499.17|493.37|268
1654433400000|2022-06-05 12:50:00|499.4|493.6|500.39|494.59|500.39|494.59|499.4|493.6|292
1654433700000|2022-06-05 12:55:00|500.38|494.58|500.29|494.49|500.46|494.66|500.23|494.43|278
1654434000000|2022-06-05 13:00:00|500.28|494.48|501.66|495.86|501.94|496.14|500.25|494.45|406
1654434300000|2022-06-05 13:05:00|501.65|495.85|501.51|495.71|501.94|496.14|501.4|495.6|337
1654434600000|2022-06-05 13:10:00|501.49|495.69|501.09|495.29|501.5|495.7|501.05|495.25|192
1654434900000|2022-06-05 13:15:00|501|495.2|501.23|495.43|501.27|495.47|500.43|494.63|296
1654435200000|2022-06-05 13:20:00|501.29|495.49|500.2|494.4|501.29|495.49|500.19|494.39|324
1654435500000|2022-06-05 13:25:00|500.19|494.39|499.75|493.95|500.3|494.5|499.75|493.95|195
1654435800000|2022-06-05 13:30:00|499.76|493.96|498.81|493.01|499.76|493.96|497.73|491.93|303
1654436100000|2022-06-05 13:35:00|498.79|492.99|499.13|493.33|499.18|493.38|498.23|492.43|318
1654436400000|2022-06-05 13:40:00|499.14|493.34|499.14|493.34|500.19|494.39|499.07|493.27|325
1654436700000|2022-06-05 13:45:00|499.16|493.36|500.09|494.29|500.79|494.99|499.14|493.34|331
1654437000000|2022-06-05 13:50:00|500.1|494.3|497.01|491.21|500.16|494.36|496.93|491.13|392
1654437300000|2022-06-05 13:55:00|496.95|491.15|497.41|491.61|497.82|492.02|496.23|490.43|432
1654437600000|2022-06-05 14:00:00|497.4|491.6|497.14|491.34|497.5|491.7|495.93|490.13|534
1654437900000|2022-06-05 14:05:00|497.13|491.33|498.13|492.33|498.15|492.35|497.01|491.21|517
1654438200000|2022-06-05 14:10:00|498.18|492.38|497.9|492.1|498.23|492.43|497.25|491.45|281
1654438500000|2022-06-05 14:15:00|497.91|492.11|500.16|494.36|500.2|494.4|497.37|491.57|524
1654438800000|2022-06-05 14:20:00|500.12|494.32|502.27|496.47|502.48|496.68|500.12|494.32|433
1654439100000|2022-06-05 14:25:00|502.25|496.45|501.85|496.05|502.31|496.51|501.36|495.56|469
1654439400000|2022-06-05 14:30:00|501.87|496.07|501.6|495.8|503.02|497.22|501.6|495.8|358
1654439700000|2022-06-05 14:35:00|501.52|495.72|502.31|496.51|502.46|496.66|501.31|495.51|330
1654440000000|2022-06-05 14:40:00|502.32|496.52|502.24|496.44|502.58|496.78|502.1|496.3|373
1654440300000|2022-06-05 14:45:00|502.2|496.4|502.27|496.47|502.43|496.63|502.08|496.28|325
1654440600000|2022-06-05 14:50:00|502.26|496.46|503.13|497.33|503.3|497.5|501.98|496.18|327
1654440900000|2022-06-05 14:55:00|503.12|497.32|502.46|496.66|503.33|497.53|502.29|496.49|341
1654441200000|2022-06-05 15:00:00|502.45|496.65|502.13|496.33|502.98|497.18|501.61|495.81|492
1654441500000|2022-06-05 15:05:00|502.14|496.34|502.36|496.56|502.44|496.64|502|496.2|266
1654441800000|2022-06-05 15:10:00|502.32|496.52|502.35|496.55|503.36|497.56|502.07|496.27|380
1654442100000|2022-06-05 15:15:00|502.36|496.56|502.26|496.46|502.44|496.64|501.48|495.68|389
1654442400000|2022-06-05 15:20:00|502.27|496.47|503.96|498.16|504.43|498.63|502.25|496.45|452
1654442700000|2022-06-05 15:25:00|503.97|498.17|503.32|497.52|504.12|498.32|503.25|497.45|423
1654443000000|2022-06-05 15:30:00|503.33|497.53|503.78|497.98|504.05|498.25|502.58|496.78|469
1654443300000|2022-06-05 15:35:00|503.8|498|505.12|499.32|505.12|499.32|503.56|497.76|514
1654443600000|2022-06-05 15:40:00|505.11|499.31|504.93|499.13|505.15|499.35|504.29|498.49|453
1654443900000|2022-06-05 15:45:00|504.92|499.12|505.5|499.7|505.94|500.14|504.23|498.43|418
1654444200000|2022-06-05 15:50:00|505.49|499.69|505.62|499.82|505.95|500.15|505.15|499.35|385
1654444500000|2022-06-05 15:55:00|505.61|499.81|509.15|503.35|509.15|503.35|505.61|499.81|515
1654444800000|2022-06-05 16:00:00|509.13|503.33|508.5|502.7|509.19|503.39|507.44|501.64|558
1654445100000|2022-06-05 16:05:00|508.51|502.71|516.42|510.62|516.86|511.06|508.5|502.7|732
1654445400000|2022-06-05 16:10:00|516.44|510.64|512.75|506.95|517.32|511.52|512.23|506.43|666
1654445700000|2022-06-05 16:15:00|512.76|506.96|510.86|505.06|513.24|507.44|510.18|504.38|593
1654446000000|2022-06-05 16:20:00|510.87|505.07|510.83|505.03|512.23|506.43|510.82|505.02|486
1654446300000|2022-06-05 16:25:00|510.82|505.02|510.28|504.48|511.1|505.3|509.95|504.15|466
1654446600000|2022-06-05 16:30:00|510.27|504.47|508.2|502.4|510.42|504.62|506.33|500.53|624
1654446900000|2022-06-05 16:35:00|508.19|502.39|507.68|501.88|508.75|502.95|507.23|501.43|553
1654447200000|2022-06-05 16:40:00|507.7|501.9|508.77|502.97|508.79|502.99|506.96|501.16|523
1654447500000|2022-06-05 16:45:00|508.76|502.96|507.01|501.21|508.94|503.14|506.99|501.19|478
1654447800000|2022-06-05 16:50:00|506.98|501.18|506.39|500.59|507.87|502.07|506.38|500.58|359
1654448100000|2022-06-05 16:55:00|506.38|500.58|506.4|500.6|507.09|501.29|506.03|500.23|398
1654448400000|2022-06-05 17:00:00|506.41|500.61|508.36|502.56|508.92|503.12|506.13|500.33|501
1654448700000|2022-06-05 17:05:00|508.35|502.55|510.32|504.52|510.42|504.62|508.26|502.46|432
1654449000000|2022-06-05 17:10:00|510.33|504.53|510.42|504.62|510.72|504.92|509.94|504.14|310
1654449300000|2022-06-05 17:15:00|510.44|504.64|511.38|505.58|511.41|505.61|510.07|504.27|355
1654449600000|2022-06-05 17:20:00|511.36|505.56|513.09|507.29|513.29|507.49|511.04|505.24|428
1654449900000|2022-06-05 17:25:00|513.1|507.3|513.97|508.17|514.93|509.13|512.95|507.15|577
1654450200000|2022-06-05 17:30:00|513.96|508.16|513.89|508.09|515.16|509.36|513.36|507.56|564
1654450500000|2022-06-05 17:35:00|513.88|508.08|515.24|509.44|515.54|509.74|513.65|507.85|454
1654450800000|2022-06-05 17:40:00|515.25|509.45|516.87|511.07|516.95|511.15|515.21|509.41|457
1654451100000|2022-06-05 17:45:00|516.88|511.08|515.32|509.52|517.79|511.99|515.16|509.36|480
1654451400000|2022-06-05 17:50:00|515.31|509.51|514.08|508.28|515.36|509.56|514.02|508.22|363
1654451700000|2022-06-05 17:55:00|514.09|508.29|514.32|508.52|514.74|508.94|514.01|508.21|332
1654452000000|2022-06-05 18:00:00|514.35|508.55|515.06|509.26|516.18|510.38|514.35|508.55|343
1654452300000|2022-06-05 18:05:00|515.05|509.25|514.23|508.43|515.06|509.26|514.06|508.26|366
1654452600000|2022-06-05 18:10:00|514.22|508.42|514.38|508.58|514.91|509.11|513.65|507.85|401
1654452900000|2022-06-05 18:15:00|514.37|508.57|514.9|509.1|514.9|509.1|514.12|508.32|340
1654453200000|2022-06-05 18:20:00|514.89|509.09|515.39|509.59|515.39|509.59|514.49|508.69|259
1654453500000|2022-06-05 18:25:00|515.37|509.57|515.57|509.77|515.66|509.86|515.21|509.41|201
1654453800000|2022-06-05 18:30:00|515.58|509.78|515|509.2|515.58|509.78|514.5|508.7|453
1654454100000|2022-06-05 18:35:00|515.01|509.21|515.09|509.29|515.22|509.42|514.66|508.86|319
1654454400000|2022-06-05 18:40:00|515.1|509.3|514.89|509.09|515.1|509.3|514.8|509|155
1654454700000|2022-06-05 18:45:00|514.88|509.08|516.1|510.3|517.32|511.52|514.75|508.95|320
1654455000000|2022-06-05 18:50:00|516.08|510.28|515.69|509.89|516.16|510.36|515.27|509.47|267
1654455300000|2022-06-05 18:55:00|515.7|509.9|516.05|510.25|516.12|510.32|515.57|509.77|355
1654455600000|2022-06-05 19:00:00|516.02|510.22|515.21|509.41|516.75|510.95|515|509.2|421
1654455900000|2022-06-05 19:05:00|515.23|509.43|515.09|509.29|515.23|509.43|514.86|509.06|245
1654456200000|2022-06-05 19:10:00|515.1|509.3|516.24|510.44|516.86|511.06|515.08|509.28|478
1654456500000|2022-06-05 19:15:00|516.23|510.43|516.25|510.45|516.25|510.45|515.94|510.14|305
1654456800000|2022-06-05 19:20:00|516.26|510.46|516.51|510.71|516.67|510.87|515.88|510.08|378
1654457100000|2022-06-05 19:25:00|516.55|510.75|518.48|511.18|518.53|511.61|516.52|510.7|278
1654457400000|2022-06-05 19:30:00|518.49|511.19|518.02|510.72|518.91|511.61|517.98|510.68|316
1654457700000|2022-06-05 19:35:00|518.01|510.71|516.66|509.36|518.06|510.76|516.6|509.3|298
1654458000000|2022-06-05 19:40:00|516.67|509.37|517.85|510.55|517.94|510.64|516.59|509.29|316
1654458300000|2022-06-05 19:45:00|517.86|510.56|520.98|513.68|521.69|514.39|517.77|510.47|378
1654458600000|2022-06-05 19:50:00|520.99|513.69|521.55|514.25|522.41|515.11|520.93|513.63|366
1654458900000|2022-06-05 19:55:00|521.49|514.19|522.8|515.5|522.82|515.52|521.49|514.19|316
1654459200000|2022-06-05 20:00:00|522.79|515.49|522.81|515.51|523.44|516.14|521.3|514|497
1654459500000|2022-06-05 20:05:00|522.82|515.52|525.43|518.13|525.43|518.13|522.51|515.21|383
1654459800000|2022-06-05 20:10:00|525.5|518.2|524.01|516.71|525.83|518.53|523.97|516.67|350
1654460100000|2022-06-05 20:15:00|524.02|516.72|523.62|516.32|524.02|516.72|523.12|515.82|331
1654460400000|2022-06-05 20:20:00|523.57|516.27|523.58|516.28|523.85|516.55|522.86|515.56|260
1654460700000|2022-06-05 20:25:00|523.57|516.27|522.96|515.66|524.51|517.21|522.79|515.49|366
1654461000000|2022-06-05 20:30:00|522.97|515.67|522.79|515.49|523.36|516.06|522.39|515.09|359
1654461300000|2022-06-05 20:35:00|522.8|515.5|522.06|514.76|522.87|515.57|522.04|514.74|285
1654461600000|2022-06-05 20:40:00|522.01|514.71|520.66|513.36|522.07|514.77|520.5|513.2|431
1654461900000|2022-06-05 20:45:00|520.65|513.35|520.36|513.06|520.77|513.47|520.29|512.99|365
1654462200000|2022-06-05 20:50:00|520.37|513.07|519.7|512.4|520.45|513.15|519.59|512.29|255
1654462500000|2022-06-05 20:55:00|519.72|512.42|519.57|512.27|519.73|512.43|519.47|512.17|310
1654462800000|2022-06-05 21:00:00|519.58|512.28|518.32|512.52|520.01|513|518.32|512.12|347
1654463100000|2022-06-05 21:05:00|518.34|512.54|516.24|510.44|518.34|512.54|516.2|510.4|349
1654463400000|2022-06-05 21:10:00|516.27|510.47|516.92|511.12|517.04|511.24|515.81|510.01|364
1654463700000|2022-06-05 21:15:00|516.91|511.11|515.89|510.09|517.04|511.24|515.82|510.02|386
1654464000000|2022-06-05 21:20:00|515.88|510.08|517|511.2|517.11|511.31|515.71|509.91|289
1654464300000|2022-06-05 21:25:00|517.01|511.21|517.18|511.38|517.38|511.58|516.1|510.3|410
1654464600000|2022-06-05 21:30:00|517.19|511.39|516.97|511.17|517.49|511.69|516.88|511.08|391
1654464900000|2022-06-05 21:35:00|516.99|511.19|516.79|510.99|517.1|511.3|516.77|510.97|349
1654465200000|2022-06-05 21:40:00|516.78|510.98|518|512.2|518.14|512.34|516.72|510.92|402
1654465500000|2022-06-05 21:45:00|517.99|512.19|515.84|510.04|518.09|512.29|515.84|510.04|471
1654465800000|2022-06-05 21:50:00|515.7|509.9|515.78|509.98|515.92|510.12|515.62|509.82|247
1654466100000|2022-06-05 21:55:00|515.8|510|517.4|511.6|517.48|511.68|515.76|509.96|402
1654466400000|2022-06-05 22:00:00|517.47|511.67|518.84|513.04|519.06|513.26|516.77|510.97|571
1654466700000|2022-06-05 22:05:00|518.86|513.06|519.77|513.97|520.59|514.79|518.82|513.02|481
1654467000000|2022-06-05 22:10:00|519.75|513.95|518.17|512.37|520.03|514.23|518.14|512.34|565
1654467300000|2022-06-05 22:15:00|518.2|512.4|517.42|511.62|518.31|512.51|517.42|511.62|673
1654467600000|2022-06-05 22:20:00|517.46|511.66|517.77|511.97|518.05|512.25|517.4|511.6|328
1654467900000|2022-06-05 22:25:00|517.76|511.96|515.48|509.68|518.34|512.54|515.34|509.54|413
1654468200000|2022-06-05 22:30:00|515.49|509.69|511.78|505.98|515.91|510.11|511.6|505.8|607
1654468500000|2022-06-05 22:35:00|511.82|506.02|513.09|507.29|513.79|507.99|511.82|506.02|440
1654468800000|2022-06-05 22:40:00|513.16|507.36|513|507.2|513.31|507.51|512.91|507.11|303
1654469100000|2022-06-05 22:45:00|512.97|507.17|515.72|509.92|515.73|509.93|512.95|507.15|557
1654469400000|2022-06-05 22:50:00|515.73|509.93|515.38|509.58|516.09|510.29|515.29|509.49|379
1654469700000|2022-06-05 22:55:00|515.37|509.57|514.91|509.11|515.55|509.75|513.28|507.48|336
1654470000000|2022-06-05 23:00:00|514.92|509.12|515.73|509.93|515.82|510.02|514.85|509.05|451
1654470300000|2022-06-05 23:05:00|515.72|509.92|514.33|508.53|516.04|510.24|512.87|507.07|430
1654470600000|2022-06-05 23:10:00|514.32|508.52|514.52|508.72|515.02|509.22|514|508.2|341
1654470900000|2022-06-05 23:15:00|514.53|508.73|513.15|507.35|514.91|509.11|511.35|505.55|572
1654471200000|2022-06-05 23:20:00|513.17|507.37|513.33|507.53|514.15|508.35|512.13|506.33|434
1654471500000|2022-06-05 23:25:00|513.31|507.51|510.01|504.21|513.46|507.66|509.96|504.16|494
1654471800000|2022-06-05 23:30:00|509.99|504.19|511.05|505.25|511.21|505.41|509.95|504.15|458
1654472100000|2022-06-05 23:35:00|511.07|505.27|510.2|504.4|511.18|505.38|509.32|503.52|381
1654472400000|2022-06-05 23:40:00|510.21|504.41|511.72|505.92|512.2|506.4|509.58|503.78|411
1654472700000|2022-06-05 23:45:00|511.71|505.91|512.22|506.42|512.77|506.97|511.17|505.37|510
1654473000000|2022-06-05 23:50:00|512.59|506.79|512.05|506.25|512.62|506.82|511.61|505.81|409
1654473300000|2022-06-05 23:55:00|512.03|506.23|511.75|505.95|512.76|506.96|511.19|505.39|437
1654473600000|2022-06-06 00:00:00|511.74|505.94|514.01|508.21|514.02|508.22|511.59|505.79|523
1654473900000|2022-06-06 00:05:00|513.92|508.12|515.04|509.24|515.35|509.55|513.92|508.12|422
1654474200000|2022-06-06 00:10:00|515.05|509.25|513.98|508.18|516.35|510.55|513.76|507.96|493
1654474500000|2022-06-06 00:15:00|514.02|508.22|516.8|511|516.82|511.02|513.23|507.43|463
1654474800000|2022-06-06 00:20:00|516.81|511.01|516.91|511.11|517.31|511.51|516.14|510.34|494
1654475100000|2022-06-06 00:25:00|516.96|511.16|515.94|510.14|517.16|511.36|515.86|510.06|441
1654475400000|2022-06-06 00:30:00|515.92|510.12|517.92|512.12|518.57|512.77|515.78|509.98|476
1654475700000|2022-06-06 00:35:00|517.87|512.07|516.09|510.29|517.94|512.14|515.99|510.19|456
1654476000000|2022-06-06 00:40:00|516.08|510.28|516.15|510.35|517.13|511.33|515.91|510.11|574
1654476300000|2022-06-06 00:45:00|516.18|510.38|521.24|515.44|521.76|515.96|515.85|510.05|673
1654476600000|2022-06-06 00:50:00|521.27|515.47|521.75|515.95|522.91|517.11|520.34|514.54|623
1654476900000|2022-06-06 00:55:00|521.69|515.89|522.24|516.44|522.31|516.51|521.09|515.29|469
1654477200000|2022-06-06 01:00:00|522.25|516.45|524.4|518.6|524.43|518.63|522.22|516.42|517
1654477500000|2022-06-06 01:05:00|524.41|518.61|524.14|518.34|525.48|519.68|523.76|517.96|533
1654477800000|2022-06-06 01:10:00|524.15|518.35|525.31|519.51|525.42|519.62|524.07|518.27|447
1654478100000|2022-06-06 01:15:00|525.28|519.48|525.21|519.41|526.72|520.92|524.83|519.03|564
1654478400000|2022-06-06 01:20:00|525.31|519.51|525.86|520.06|526.17|520.37|524.53|518.73|543
1654478700000|2022-06-06 01:25:00|525.85|520.05|527.06|521.26|528.37|522.57|525.83|520.03|664
1654479000000|2022-06-06 01:30:00|527.07|521.27|526.52|520.72|527.36|521.56|525.47|519.67|564
1654479300000|2022-06-06 01:35:00|526.48|520.68|526.64|520.84|527.27|521.47|526.29|520.49|414
1654479600000|2022-06-06 01:40:00|526.63|520.83|525.27|519.47|526.77|520.97|525.2|519.4|449
1654479900000|2022-06-06 01:45:00|525.24|519.44|526.31|520.51|527.04|521.24|524.87|519.07|402
1654480200000|2022-06-06 01:50:00|526.34|520.54|529.11|523.31|529.36|523.56|526.34|520.54|767
1654480500000|2022-06-06 01:55:00|529.15|523.35|529.37|523.57|529.96|524.16|527.45|521.65|610
1654480800000|2022-06-06 02:00:00|529.38|523.58|529.23|523.43|530.38|524.58|528.92|523.12|609
1654481100000|2022-06-06 02:05:00|529.29|523.49|529.26|523.46|529.49|523.69|528.66|522.86|443
1654481400000|2022-06-06 02:10:00|529.25|523.45|529.1|523.3|529.48|523.68|528.88|523.08|402
1654481700000|2022-06-06 02:15:00|529.13|523.33|527.98|522.18|529.19|523.39|527.93|522.13|420
1654482000000|2022-06-06 02:20:00|528|522.2|527.19|521.39|528.14|522.34|527.16|521.36|346
1654482300000|2022-06-06 02:25:00|527.2|521.4|527.24|521.44|528|522.2|526.88|521.08|423
1654482600000|2022-06-06 02:30:00|527.23|521.43|527.26|521.46|528.45|522.65|527|521.2|591
1654482900000|2022-06-06 02:35:00|527.27|521.47|527.85|522.05|527.94|522.14|526.96|521.16|416
1654483200000|2022-06-06 02:40:00|527.8|522|529.3|523.5|529.7|523.9|527.41|521.61|392
1654483500000|2022-06-06 02:45:00|529.29|523.49|529.44|523.64|530.58|524.78|529.07|523.27|351
1654483800000|2022-06-06 02:50:00|529.45|523.65|529.44|523.64|529.68|523.88|529.17|523.37|294
1654484100000|2022-06-06 02:55:00|529.49|523.69|528.79|522.99|529.55|523.75|528.68|522.88|421
1654484400000|2022-06-06 03:00:00|528.8|523|530.1|524.3|530.23|524.43|528.67|522.87|370
1654484700000|2022-06-06 03:05:00|530.17|524.37|530.13|524.33|531.05|525.25|529.07|523.27|522
1654485000000|2022-06-06 03:10:00|530.12|524.32|531.22|525.42|531.49|525.69|529.92|524.12|385
1654485300000|2022-06-06 03:15:00|531.32|525.52|531.22|525.42|531.51|525.71|530.34|524.54|431
1654485600000|2022-06-06 03:20:00|531.23|525.43|529.84|524.04|531.3|525.5|529.75|523.95|482
1654485900000|2022-06-06 03:25:00|529.85|524.05|530|524.2|530.31|524.51|529.53|523.73|294
1654486200000|2022-06-06 03:30:00|530.01|524.21|530.34|524.54|531.16|525.36|529.91|524.11|377
1654486500000|2022-06-06 03:35:00|530.37|524.57|532.24|526.44|532.29|526.49|529.96|524.16|459
1654486800000|2022-06-06 03:40:00|532.27|526.47|532.18|526.38|532.5|526.7|531.54|525.74|455
1654487100000|2022-06-06 03:45:00|532.24|526.44|533.42|527.62|534.09|528.29|531.91|526.11|533
1654487400000|2022-06-06 03:50:00|533.41|527.61|533.92|528.12|534.14|528.34|533.39|527.59|453
1654487700000|2022-06-06 03:55:00|533.93|528.13|534.3|528.5|534.97|529.17|533.92|528.12|420
1654488000000|2022-06-06 04:00:00|534.32|528.52|535.55|529.75|535.99|530.19|533.42|527.62|523
1654488300000|2022-06-06 04:05:00|535.51|529.71|534.99|529.19|535.72|529.92|534.9|529.1|442
1654488600000|2022-06-06 04:10:00|535.07|529.27|534.43|528.63|535.15|529.35|534.18|528.38|380
1654488900000|2022-06-06 04:15:00|534.45|528.65|532.77|526.97|534.5|528.7|532.34|526.54|374
1654489200000|2022-06-06 04:20:00|532.81|527.01|531.99|526.19|533.09|527.29|531.6|525.8|336
1654489500000|2022-06-06 04:25:00|531.98|526.18|532.5|526.7|532.64|526.84|531.78|525.98|360
1654489800000|2022-06-06 04:30:00|532.48|526.68|531.43|525.63|532.63|526.83|531.31|525.51|423
1654490100000|2022-06-06 04:35:00|531.42|525.62|531.4|525.6|531.46|525.66|530.44|524.64|367
1654490400000|2022-06-06 04:40:00|531.35|525.55|530.3|524.5|531.4|525.6|530.05|524.25|386
1654490700000|2022-06-06 04:45:00|530.29|524.49|531.15|525.35|531.33|525.53|529.52|523.72|344
1654491000000|2022-06-06 04:50:00|531.23|525.43|531.95|526.15|532.14|526.34|531.12|525.32|355
1654491300000|2022-06-06 04:55:00|531.98|526.18|531.41|525.61|532.2|526.4|531.39|525.59|307
1654491600000|2022-06-06 05:00:00|531.4|525.6|533.33|527.53|533.38|527.58|531.02|525.22|358
1654491900000|2022-06-06 05:05:00|533.36|527.56|534.85|529.05|535.1|529.3|533.36|527.56|311
1654492200000|2022-06-06 05:10:00|534.86|529.06|532.91|527.11|535.06|529.26|532.9|527.1|381
1654492500000|2022-06-06 05:15:00|532.95|527.15|532.06|526.26|533|527.2|531.28|525.48|394
1654492800000|2022-06-06 05:20:00|532.01|526.21|532|526.2|532.37|526.57|530.89|525.09|348
1654493100000|2022-06-06 05:25:00|532.04|526.24|531.07|525.27|533.03|527.23|531.07|525.27|488
1654493400000|2022-06-06 05:30:00|531.11|525.31|531.2|525.4|531.48|525.68|531|525.2|210
1654493700000|2022-06-06 05:35:00|531.22|525.42|531.26|525.46|531.47|525.67|530.8|525|293
1654494000000|2022-06-06 05:40:00|531.24|525.44|531.15|525.35|531.4|525.6|530.98|525.18|211
1654494300000|2022-06-06 05:45:00|531.14|525.34|530.14|524.34|531.39|525.59|530.07|524.27|331
1654494600000|2022-06-06 05:50:00|530.15|524.35|529.41|523.61|530.29|524.49|528.94|523.14|380
1654494900000|2022-06-06 05:55:00|529.4|523.6|529.26|523.46|529.46|523.66|528.21|522.41|340
1654495200000|2022-06-06 06:00:00|529.18|523.38|529.05|523.25|530.34|524.54|528.95|523.15|395
1654495500000|2022-06-06 06:05:00|529.08|523.28|529.16|523.36|529.59|523.79|528.94|523.14|268
1654495800000|2022-06-06 06:10:00|529.14|523.34|528.82|523.02|529.29|523.49|528.44|522.64|397
1654496100000|2022-06-06 06:15:00|528.8|523|531.05|525.25|531.06|525.26|528.68|522.88|376
1654496400000|2022-06-06 06:20:00|531.02|525.22|530.39|524.59|531.4|525.6|530.3|524.5|441
1654496700000|2022-06-06 06:25:00|530.43|524.63|531.35|525.55|531.36|525.56|530.42|524.62|247
1654497000000|2022-06-06 06:30:00|531.33|525.53|532.4|526.6|533.14|527.34|530.95|525.15|391
1654497300000|2022-06-06 06:35:00|532.41|526.61|532.82|527.02|532.98|527.18|531.91|526.11|383
1654497600000|2022-06-06 06:40:00|532.83|527.03|533.06|527.26|534.26|528.46|532.77|526.97|416
1654497900000|2022-06-06 06:45:00|533.13|527.33|535.86|530.06|536.14|530.34|533.05|527.25|561
1654498200000|2022-06-06 06:50:00|535.87|530.07|536.21|530.41|537.63|531.83|534.89|529.09|568
1654498500000|2022-06-06 06:55:00|536.24|530.44|537.08|531.28|538.33|532.53|535.09|529.29|617
1654498800000|2022-06-06 07:00:00|536.99|531.19|540.22|534.42|540.32|534.52|536.83|531.03|514
1654499100000|2022-06-06 07:05:00|540.21|534.41|538.22|532.42|540.64|534.84|538.2|532.4|450
1654499400000|2022-06-06 07:10:00|538.26|532.46|537.32|531.52|538.37|532.57|536.53|530.73|429
1654499700000|2022-06-06 07:15:00|537.33|531.53|537.3|531.5|538.19|532.39|536.62|530.82|385
1654500000000|2022-06-06 07:20:00|537.28|531.48|538.04|532.24|538.2|532.4|536.95|531.15|391
1654500300000|2022-06-06 07:25:00|538.12|532.32|537.31|531.51|538.19|532.39|536.94|531.14|291
1654500600000|2022-06-06 07:30:00|537.28|531.48|536.48|530.68|537.45|531.65|535.67|529.87|433
1654500900000|2022-06-06 07:35:00|536.47|530.67|536.3|530.5|537.18|531.38|535.68|529.88|428
1654501200000|2022-06-06 07:40:00|536.27|530.47|536.14|530.34|536.98|531.18|536.02|530.22|411
1654501500000|2022-06-06 07:45:00|536.15|530.35|536.78|530.98|537.4|531.6|535.99|530.19|544
1654501800000|2022-06-06 07:50:00|536.77|530.97|537.3|531.5|538.23|532.43|536.76|530.96|449
1654502100000|2022-06-06 07:55:00|537.33|531.53|537.16|531.36|537.9|532.1|536.86|531.06|353
1654502400000|2022-06-06 08:00:00|537.17|531.37|538.08|532.28|538.9|533.1|537.04|531.24|525
1654502700000|2022-06-06 08:05:00|538.15|532.35|537.33|531.53|538.19|532.39|536.9|531.1|431
1654503000000|2022-06-06 08:10:00|537.37|531.57|537.41|531.61|537.83|532.03|536.39|530.59|424
1654503300000|2022-06-06 08:15:00|537.42|531.62|536.45|530.65|537.47|531.67|536.23|530.43|288
1654503600000|2022-06-06 08:20:00|536.44|530.64|537.14|531.34|538.09|532.29|536.17|530.37|383
1654503900000|2022-06-06 08:25:00|537.16|531.36|539.08|533.28|539.37|533.57|537.16|531.36|463
1654504200000|2022-06-06 08:30:00|539.04|533.24|539.15|533.35|539.69|533.89|538.88|533.08|517
1654504500000|2022-06-06 08:35:00|539.14|533.34|539.33|533.53|539.46|533.66|538.78|532.98|357
1654504800000|2022-06-06 08:40:00|539.35|533.55|539.11|533.31|539.48|533.68|538.94|533.14|306
1654505100000|2022-06-06 08:45:00|539.09|533.29|539.03|533.23|539.37|533.57|537.98|532.18|377
1654505400000|2022-06-06 08:50:00|539.07|533.27|538.73|532.93|539.91|534.11|538.65|532.85|348
1654505700000|2022-06-06 08:55:00|538.72|532.92|540.15|534.35|540.26|534.46|538.64|532.84|398
1654506000000|2022-06-06 09:00:00|540.08|534.28|538.44|532.64|541.22|535.42|538.27|532.47|488
1654506300000|2022-06-06 09:05:00|538.41|532.61|539.35|533.55|539.4|533.6|537.96|532.16|293
1654506600000|2022-06-06 09:10:00|539.33|533.53|539.56|533.76|539.67|533.87|538.95|533.15|228
1654506900000|2022-06-06 09:15:00|539.58|533.78|539.37|533.57|540.01|534.21|538.9|533.1|292
1654507200000|2022-06-06 09:20:00|539.36|533.56|540.49|534.69|541.22|535.42|539.29|533.49|405
1654507500000|2022-06-06 09:25:00|540.48|534.68|539.39|533.59|540.51|534.71|539.09|533.29|339
1654507800000|2022-06-06 09:30:00|539.4|533.6|540.07|534.27|540.25|534.45|539.29|533.49|365
1654508100000|2022-06-06 09:35:00|540.15|534.35|540.14|534.34|540.41|534.61|539.79|533.99|346
1654508400000|2022-06-06 09:40:00|540.17|534.37|541.84|536.04|542.02|536.22|539.99|534.19|442
1654508700000|2022-06-06 09:45:00|541.86|536.06|542.15|536.35|542.29|536.49|541.7|535.9|378
1654509000000|2022-06-06 09:50:00|542.12|536.32|542.48|536.68|542.97|537.17|542.11|536.31|339
1654509300000|2022-06-06 09:55:00|542.47|536.67|543.75|537.95|543.81|538.01|542.05|536.25|342
1654509600000|2022-06-06 10:00:00|543.76|537.96|543.11|537.31|543.85|538.05|543.01|537.21|335
1654509900000|2022-06-06 10:05:00|543.04|537.24|542.97|537.17|543.3|537.5|542.84|537.04|325
1654510200000|2022-06-06 10:10:00|542.93|537.13|542.88|537.08|543.07|537.27|542.3|536.5|333
1654510500000|2022-06-06 10:15:00|542.87|537.07|542.89|537.09|542.93|537.13|541.84|536.04|374
1654510800000|2022-06-06 10:20:00|542.83|537.03|543.76|537.96|543.86|538.06|542.81|537.01|355
1654511100000|2022-06-06 10:25:00|543.77|537.97|543.79|537.99|544|538.2|543.61|537.81|224
1654511400000|2022-06-06 10:30:00|543.77|537.97|543.27|537.47|544.09|538.29|543.12|537.32|273
1654511700000|2022-06-06 10:35:00|543.25|537.45|543.29|537.49|543.43|537.63|542.74|536.94|227
1654512000000|2022-06-06 10:40:00|543.24|537.44|543.86|538.06|543.88|538.08|542.92|537.12|271
1654512300000|2022-06-06 10:45:00|543.85|538.05|543.94|538.14|544.24|538.44|543.72|537.92|330
1654512600000|2022-06-06 10:50:00|543.91|538.11|542.74|536.94|544.01|538.21|542.41|536.61|355
1654512900000|2022-06-06 10:55:00|542.73|536.93|540.72|534.92|542.91|537.11|540.63|534.83|305
1654513200000|2022-06-06 11:00:00|540.7|534.9|540.95|535.15|541.11|535.31|540.61|534.81|286
1654513500000|2022-06-06 11:05:00|540.94|535.14|541.14|535.34|542.61|536.81|540.72|534.92|449
1654513800000|2022-06-06 11:10:00|541.12|535.32|537.6|531.8|541.13|535.33|536.39|530.59|468
1654514100000|2022-06-06 11:15:00|537.59|531.79|537.76|531.96|538.13|532.33|537.1|531.3|374
1654514400000|2022-06-06 11:20:00|537.84|532.04|537.8|532|537.92|532.12|536.28|530.48|387
1654514700000|2022-06-06 11:25:00|537.78|531.98|538.06|532.26|538.86|533.06|537.49|531.69|307
1654515000000|2022-06-06 11:30:00|538.05|532.25|538.72|532.92|539.02|533.22|537.88|532.08|335
1654515300000|2022-06-06 11:35:00|538.65|532.85|536.72|530.92|538.76|532.96|536.64|530.84|298
1654515600000|2022-06-06 11:40:00|536.73|530.93|537.6|531.8|537.74|531.94|536.39|530.59|407
1654515900000|2022-06-06 11:45:00|537.64|531.84|536.33|530.53|537.87|532.07|536.12|530.32|343
1654516200000|2022-06-06 11:50:00|536.16|530.36|536.21|530.41|536.8|531|535.82|530.02|382
1654516500000|2022-06-06 11:55:00|536.28|530.48|536.27|530.47|536.43|530.63|535.99|530.19|237
1654516800000|2022-06-06 12:00:00|536.34|530.54|537.1|531.3|537.6|531.8|536.34|530.54|363
1654517100000|2022-06-06 12:05:00|537.14|531.34|537.9|532.1|538.3|532.5|537.14|531.34|233
1654517400000|2022-06-06 12:10:00|537.89|532.09|537.07|531.27|537.93|532.13|537.06|531.26|321
1654517700000|2022-06-06 12:15:00|537.08|531.28|535.58|529.78|537.68|531.88|535.58|529.78|316
1654518000000|2022-06-06 12:20:00|535.46|529.66|534.86|529.06|535.84|530.04|534.68|528.88|322
1654518300000|2022-06-06 12:25:00|534.87|529.07|536.72|530.92|536.73|530.93|534.87|529.07|352
1654518600000|2022-06-06 12:30:00|536.67|530.87|536.97|531.17|537.91|532.11|536.65|530.85|420
1654518900000|2022-06-06 12:35:00|536.98|531.18|538.02|532.22|538.04|532.24|536.72|530.92|330
1654519200000|2022-06-06 12:40:00|537.94|532.14|537.62|531.82|538.43|532.63|537.22|531.42|307
1654519500000|2022-06-06 12:45:00|537.6|531.8|535.85|530.05|538.02|532.22|535.82|530.02|401
1654519800000|2022-06-06 12:50:00|535.86|530.06|534.29|528.49|535.86|530.06|534.12|528.32|397
1654520100000|2022-06-06 12:55:00|534.28|528.48|535.18|529.38|536.03|530.23|534.18|528.38|414
1654520400000|2022-06-06 13:00:00|535.19|529.39|535.24|529.44|535.45|529.65|534.94|529.14|329
1654520700000|2022-06-06 13:05:00|535.17|529.37|534.35|528.55|536.33|530.53|534.25|528.45|400
1654521000000|2022-06-06 13:10:00|534.37|528.57|534.22|528.42|534.44|528.64|533.78|527.98|292
1654521300000|2022-06-06 13:15:00|534.2|528.4|533.35|527.55|534.23|528.43|532.54|526.74|366
1654521600000|2022-06-06 13:20:00|533.29|527.49|533|527.2|533.38|527.58|531.31|525.51|424
1654521900000|2022-06-06 13:25:00|532.97|527.17|534.26|528.46|534.26|528.46|532.36|526.56|404
1654522200000|2022-06-06 13:30:00|534.27|528.47|533.3|527.5|535.13|529.33|532.19|526.39|714
1654522500000|2022-06-06 13:35:00|533.26|527.46|530.99|525.19|533.33|527.53|530.6|524.8|636
1654522800000|2022-06-06 13:40:00|531.05|525.25|536.07|530.27|536.16|530.36|530.35|524.55|677
1654523100000|2022-06-06 13:45:00|536.04|530.24|533.96|528.16|536.09|530.29|533.27|527.47|651
1654523400000|2022-06-06 13:50:00|533.95|528.15|533.33|527.53|534.07|528.27|532.26|526.46|641
1654523700000|2022-06-06 13:55:00|533.35|527.55|533.34|527.54|533.52|527.72|531.4|525.6|549
1654524000000|2022-06-06 14:00:00|533.38|527.58|534.7|528.9|535.69|529.89|533.1|527.3|589
1654524300000|2022-06-06 14:05:00|534.72|528.92|535.02|529.22|536.75|530.95|534.72|528.92|558
1654524600000|2022-06-06 14:10:00|535.04|529.24|535.66|529.86|536.19|530.39|534.91|529.11|439
1654524900000|2022-06-06 14:15:00|535.69|529.89|534.01|528.21|535.8|530|533.41|527.61|451
1654525200000|2022-06-06 14:20:00|533.99|528.19|534.26|528.46|534.8|529|533.86|528.06|487
1654525500000|2022-06-06 14:25:00|534.24|528.44|537.16|531.36|537.27|531.47|533.8|528|557
1654525800000|2022-06-06 14:30:00|537.18|531.38|538.19|532.39|538.79|532.99|537.14|531.34|511
1654526100000|2022-06-06 14:35:00|538.16|532.36|539.68|533.88|539.81|534.01|538.15|532.35|570
1654526400000|2022-06-06 14:40:00|539.69|533.89|537.9|532.1|539.95|534.15|537.02|531.22|533
1654526700000|2022-06-06 14:45:00|537.93|532.13|537.56|531.76|538.76|532.96|536.76|530.96|399
1654527000000|2022-06-06 14:50:00|537.57|531.77|537.66|531.86|539.63|533.83|537.47|531.67|495
1654527300000|2022-06-06 14:55:00|537.62|531.82|536.61|530.81|537.81|532.01|535.98|530.18|529
1654527600000|2022-06-06 15:00:00|536.6|530.8|535.59|529.79|536.93|531.13|535|529.2|508
1654527900000|2022-06-06 15:05:00|535.55|529.75|534.51|528.71|535.7|529.9|534.46|528.66|425
1654528200000|2022-06-06 15:10:00|534.5|528.7|534.02|528.22|534.71|528.91|533.57|527.77|465
1654528500000|2022-06-06 15:15:00|534.01|528.21|530.06|524.26|534.83|529.03|530|524.2|706
1654528800000|2022-06-06 15:20:00|530.01|524.21|530.74|524.94|531.39|525.59|529.85|524.05|646
1654529100000|2022-06-06 15:25:00|530.71|524.91|529.62|523.82|532.02|526.22|529.25|523.45|538
1654529400000|2022-06-06 15:30:00|529.59|523.79|531.6|525.8|532.49|526.69|529.57|523.77|627
1654529700000|2022-06-06 15:35:00|531.59|525.79|530.75|524.95|531.69|525.89|530.37|524.57|461
1654530000000|2022-06-06 15:40:00|530.87|525.07|532.68|526.88|532.69|526.89|530.76|524.96|437
1654530300000|2022-06-06 15:45:00|532.67|526.87|532.02|526.22|534.15|528.35|531.95|526.15|514
1654530600000|2022-06-06 15:50:00|532.03|526.23|533.23|527.43|533.7|527.9|531.94|526.14|427
1654530900000|2022-06-06 15:55:00|533.22|527.42|534.31|528.51|535.37|529.57|533.08|527.28|449
1654531200000|2022-06-06 16:00:00|534.3|528.5|531.86|526.06|534.49|528.69|531.25|525.45|483
1654531500000|2022-06-06 16:05:00|531.88|526.08|531.83|526.03|532.65|526.85|531.58|525.78|478
1654531800000|2022-06-06 16:10:00|531.82|526.02|530.47|524.67|532.52|526.72|530.3|524.5|501
1654532100000|2022-06-06 16:15:00|530.48|524.68|530.16|524.36|530.48|524.68|528.83|523.03|574
1654532400000|2022-06-06 16:20:00|530.15|524.35|528.15|522.35|530.15|524.35|528.09|522.29|568
1654532700000|2022-06-06 16:25:00|528.16|522.36|528.81|523.01|529.21|523.41|528.13|522.33|541
1654533000000|2022-06-06 16:30:00|528.79|522.99|529.89|524.09|529.97|524.17|528.01|522.21|509
1654533300000|2022-06-06 16:35:00|529.9|524.1|530.08|524.28|530.74|524.94|529.51|523.71|443
1654533600000|2022-06-06 16:40:00|530.07|524.27|529.94|524.14|530.14|524.34|529.04|523.24|402
1654533900000|2022-06-06 16:45:00|529.95|524.15|531.08|525.28|531.38|525.58|529.72|523.92|398
1654534200000|2022-06-06 16:50:00|531.1|525.3|530.46|524.66|531.36|525.56|529.88|524.08|485
1654534500000|2022-06-06 16:55:00|530.37|524.57|529.27|523.47|531.27|525.47|528.99|523.19|427
1654534800000|2022-06-06 17:00:00|529.26|523.46|527.15|521.35|529.27|523.47|527.07|521.27|496
1654535100000|2022-06-06 17:05:00|527.2|521.4|526.13|520.33|528.97|523.17|525.89|520.09|516
1654535400000|2022-06-06 17:10:00|526.07|520.27|524.78|518.98|526.13|520.33|524.06|518.26|573
1654535700000|2022-06-06 17:15:00|524.76|518.96|523.22|517.42|524.77|518.97|522.4|516.6|668
1654536000000|2022-06-06 17:20:00|523.24|517.44|526.18|520.38|526.23|520.43|522.4|516.6|615
1654536300000|2022-06-06 17:25:00|526.19|520.39|526.38|520.58|527.25|521.45|525.88|520.08|556
1654536600000|2022-06-06 17:30:00|526.39|520.59|525.86|520.06|527.08|521.28|525.81|520.01|523
1654536900000|2022-06-06 17:35:00|525.88|520.08|525.86|520.06|526.72|520.92|525.38|519.58|541
1654537200000|2022-06-06 17:40:00|525.89|520.09|527.18|521.38|527.19|521.39|525.33|519.53|498
1654537500000|2022-06-06 17:45:00|527.16|521.36|526.75|520.95|527.26|521.46|526.17|520.37|452
1654537800000|2022-06-06 17:50:00|526.78|520.98|528.29|522.49|528.68|522.88|526.66|520.86|476
1654538100000|2022-06-06 17:55:00|528.28|522.48|527.99|522.19|528.75|522.95|527.82|522.02|418
1654538400000|2022-06-06 18:00:00|527.97|522.17|529.05|523.25|529.05|523.25|527.88|522.08|468
1654538700000|2022-06-06 18:05:00|529.06|523.26|528.8|523|530.72|524.92|528.09|522.29|564
1654539000000|2022-06-06 18:10:00|528.75|522.95|529.93|524.13|530.53|524.73|528.73|522.93|489
1654539300000|2022-06-06 18:15:00|529.94|524.14|531.71|525.91|531.73|525.93|529.3|523.5|419
1654539600000|2022-06-06 18:20:00|531.69|525.89|530.7|524.9|531.69|525.89|530.57|524.77|323
1654539900000|2022-06-06 18:25:00|530.66|524.86|530.6|524.8|530.75|524.95|530.13|524.33|379
1654540200000|2022-06-06 18:30:00|530.59|524.79|530.91|525.11|531.01|525.21|530.41|524.61|354
1654540500000|2022-06-06 18:35:00|530.92|525.12|529.7|523.9|531.43|525.63|529.64|523.84|335
1654540800000|2022-06-06 18:40:00|529.71|523.91|531.8|526|531.94|526.14|529.71|523.91|395
1654541100000|2022-06-06 18:45:00|531.78|525.98|531.41|525.61|533.18|527.38|531.35|525.55|474
1654541400000|2022-06-06 18:50:00|531.42|525.62|531.19|525.39|531.55|525.75|529.93|524.13|521
1654541700000|2022-06-06 18:55:00|531.09|525.29|531.28|525.48|532.16|526.36|530.99|525.19|446
1654542000000|2022-06-06 19:00:00|531.24|525.44|530.21|524.41|531.72|525.92|530.2|524.4|399
1654542300000|2022-06-06 19:05:00|530.28|524.48|531.25|525.45|531.54|525.74|530.11|524.31|365
1654542600000|2022-06-06 19:10:00|531.24|525.44|530.72|524.92|531.26|525.46|530.22|524.42|348
1654542900000|2022-06-06 19:15:00|530.7|524.9|530.41|524.61|531.4|525.6|530.41|524.61|296
1654543200000|2022-06-06 19:20:00|530.39|524.59|530.91|525.11|531.05|525.25|530.04|524.24|341
1654543500000|2022-06-06 19:25:00|530.92|525.12|530.84|525.04|531.22|525.42|530.68|524.88|285
1654543800000|2022-06-06 19:30:00|530.82|525.02|531.14|525.34|531.61|525.81|530.73|524.93|362
1654544100000|2022-06-06 19:35:00|531.13|525.33|531.31|525.51|531.36|525.56|530.73|524.93|321
1654544400000|2022-06-06 19:40:00|531.3|525.5|533.07|527.27|533.07|527.27|531.17|525.37|425
1654544700000|2022-06-06 19:45:00|533.06|527.26|533.11|527.31|533.28|527.48|533|527.2|239
1654545000000|2022-06-06 19:50:00|533.1|527.3|532.21|526.41|533.46|527.66|531.88|526.08|337
1654545300000|2022-06-06 19:55:00|532.2|526.4|532.39|526.59|533.31|527.51|532.02|526.22|363
1654545600000|2022-06-06 20:00:00|532.38|526.58|531.93|526.13|532.75|526.95|531.01|525.21|461
1654545900000|2022-06-06 20:05:00|531.94|526.14|527.88|522.08|532.35|526.55|527.87|522.07|510
1654546200000|2022-06-06 20:10:00|527.83|522.03|528.3|522.5|528.33|522.53|526.14|520.34|510
1654546500000|2022-06-06 20:15:00|528.31|522.51|532|526.2|532.09|526.29|528.02|522.22|467
1654546800000|2022-06-06 20:20:00|532.04|526.24|530.76|524.96|532.07|526.27|529.9|524.1|418
1654547100000|2022-06-06 20:25:00|530.78|524.98|529.99|524.19|530.98|525.18|529.15|523.35|334
1654547400000|2022-06-06 20:30:00|529.91|524.11|530.84|525.04|532.81|527.01|529.26|523.46|395
1654547700000|2022-06-06 20:35:00|530.87|525.07|529.83|524.03|530.87|525.07|529.68|523.88|441
1654548000000|2022-06-06 20:40:00|529.82|524.02|530.03|524.23|530.98|525.18|529|523.2|394
1654548300000|2022-06-06 20:45:00|530.05|524.25|529.41|523.61|530.16|524.36|528.91|523.11|312
1654548600000|2022-06-06 20:50:00|529.43|523.63|529.43|523.63|530.11|524.31|529.15|523.35|346
1654548900000|2022-06-06 20:55:00|529.41|523.61|531.26|525.46|531.29|525.49|529.17|523.37|379
1654549200000|2022-06-06 21:00:00|531.27|525.47|530.44|524.64|531.73|525.93|530.33|524.53|406
1654549500000|2022-06-06 21:05:00|530.43|524.63|530.25|524.45|530.48|524.68|529.84|524.04|313
1654549800000|2022-06-06 21:10:00|530.27|524.47|530.47|524.67|530.58|524.78|530.14|524.34|296
1654550100000|2022-06-06 21:15:00|530.5|524.7|530.41|524.61|530.57|524.77|529.91|524.11|326
1654550400000|2022-06-06 21:20:00|530.39|524.59|530.06|524.26|530.44|524.64|529.89|524.09|416
1654550700000|2022-06-06 21:25:00|530.05|524.25|530.56|524.76|530.86|525.06|529.94|524.14|426
1654551000000|2022-06-06 21:30:00|530.58|524.78|530.91|525.11|530.94|525.14|528.92|523.12|444
1654551300000|2022-06-06 21:35:00|530.92|525.12|530.59|524.79|531.28|525.48|530.51|524.71|493
1654551600000|2022-06-06 21:40:00|530.6|524.8|531.34|525.54|532.65|526.85|530.53|524.73|401
1654551900000|2022-06-06 21:45:00|531.35|525.55|531.49|525.69|531.94|526.14|530.81|525.01|377
1654552200000|2022-06-06 21:50:00|531.64|525.84|533.22|527.42|533.38|527.58|531.52|525.72|386
1654552500000|2022-06-06 21:55:00|533.23|527.43|533.96|528.16|534.02|528.22|533.22|527.42|414
1654552800000|2022-06-06 22:00:00|533.98|528.18|534.48|528.68|534.53|528.73|533.86|528.06|265
1654553100000|2022-06-06 22:05:00|534.49|528.69|535.23|529.43|535.3|529.5|534.34|528.54|233
1654553400000|2022-06-06 22:10:00|535.22|529.42|534.78|528.98|535.29|529.49|534.69|528.89|328
1654553700000|2022-06-06 22:15:00|534.74|528.94|533.55|527.75|534.74|528.94|533.55|527.75|432
1654554000000|2022-06-06 22:20:00|533.57|527.77|531.34|525.54|533.62|527.82|531.08|525.28|415
1654554300000|2022-06-06 22:25:00|531.35|525.55|532.06|526.26|532.06|526.26|530.2|524.4|479
1654554600000|2022-06-06 22:30:00|532.02|526.22|530.1|524.3|532.41|526.61|530|524.2|305
1654554900000|2022-06-06 22:35:00|530.12|524.32|532.48|526.68|532.55|526.75|530.08|524.28|251
1654555200000|2022-06-06 22:40:00|532.47|526.67|532.19|526.39|532.68|526.88|531.9|526.1|337
1654555500000|2022-06-06 22:45:00|532.17|526.37|530.34|524.54|533.03|527.23|530.32|524.52|442
1654555800000|2022-06-06 22:50:00|530.33|524.53|531.7|525.9|532.3|526.5|530.19|524.39|392
1654556100000|2022-06-06 22:55:00|531.69|525.89|531.75|525.95|531.98|526.18|530.82|525.02|444
1654556400000|2022-06-06 23:00:00|531.78|525.98|530.87|525.07|531.95|526.15|529.99|524.19|472
1654556700000|2022-06-06 23:05:00|530.88|525.08|532.09|526.29|533.82|528.02|530.87|525.07|436
1654557000000|2022-06-06 23:10:00|532.08|526.28|533.78|527.98|534.03|528.23|530.67|524.87|533
1654557300000|2022-06-06 23:15:00|533.63|527.83|533.23|527.43|535.18|529.38|533.11|527.31|498
1654557600000|2022-06-06 23:20:00|533.25|527.45|531.4|525.6|533.62|527.82|531.34|525.54|401
1654557900000|2022-06-06 23:25:00|531.44|525.64|535.39|529.59|535.98|530.18|531.24|525.44|523
1654558200000|2022-06-06 23:30:00|535.27|529.47|533.69|527.89|535.91|530.11|532.49|526.69|545
1654558500000|2022-06-06 23:35:00|533.7|527.9|534.09|528.29|534.29|528.49|533.23|527.43|417
1654558800000|2022-06-06 23:40:00|534.11|528.31|534.07|528.27|534.99|529.19|533.02|527.22|467
1654559100000|2022-06-06 23:45:00|534.1|528.3|538.34|532.54|538.65|532.85|532.66|526.86|564
1654559400000|2022-06-06 23:50:00|538.36|532.56|539.36|533.56|539.58|533.78|535.33|529.53|573
1654559700000|2022-06-06 23:55:00|539.32|533.52|540.13|534.33|542.35|536.55|539.32|533.52|563
1654560000000|2022-06-07 00:00:00|540.11|534.31|536.1|530.3|541.19|535.39|536.1|530.3|569
1654560300000|2022-06-07 00:05:00|536.06|530.26|542.23|536.43|542.93|537.13|535.62|529.82|709
1654560600000|2022-06-07 00:10:00|542.25|536.45|539.64|533.84|544.55|538.75|538.95|533.15|736
1654560900000|2022-06-07 00:15:00|539.62|533.82|538.87|533.07|543.21|537.41|538.4|532.6|736
1654561200000|2022-06-07 00:20:00|538.86|533.06|526.76|520.96|538.91|533.11|525.18|519.38|901
1654561500000|2022-06-07 00:25:00|526.74|520.94|524.08|518.28|526.8|521|523.14|517.34|922
1654561800000|2022-06-07 00:30:00|524.09|518.29|515.44|509.64|524.14|518.34|514.34|508.54|909
1654562100000|2022-06-07 00:35:00|515.48|509.68|512.3|506.5|515.94|510.14|511.31|505.51|973
1654562400000|2022-06-07 00:40:00|512.37|506.57|510.33|504.53|514.3|508.5|510.11|504.31|884
1654562700000|2022-06-07 00:45:00|510.32|504.52|511.06|505.26|513.74|507.94|509.64|503.84|704
1654563000000|2022-06-07 00:50:00|511.09|505.29|509.78|503.98|511.1|505.3|506.7|500.9|628
1654563300000|2022-06-07 00:55:00|509.77|503.97|509.22|503.42|509.77|503.97|507.51|501.71|561
1654563600000|2022-06-07 01:00:00|509.27|503.47|509.25|503.45|510.56|504.76|503.82|498.02|807
1654563900000|2022-06-07 01:05:00|509.26|503.46|513.78|507.98|513.78|507.98|509.01|503.21|546
1654564200000|2022-06-07 01:10:00|513.7|507.9|513.52|507.72|513.84|508.04|511.35|505.55|592
1654564500000|2022-06-07 01:15:00|513.53|507.73|510.18|504.38|513.58|507.78|509.23|503.43|662
1654564800000|2022-06-07 01:20:00|510.17|504.37|511.09|505.29|511.36|505.56|508.4|502.6|623
1654565100000|2022-06-07 01:25:00|511.08|505.28|509.27|503.47|511.11|505.31|508.37|502.57|653
1654565400000|2022-06-07 01:30:00|509.28|503.48|508.27|502.47|509.31|503.51|507.11|501.31|599
1654565700000|2022-06-07 01:35:00|508.26|502.46|507.59|501.79|508.45|502.65|507.23|501.43|493
1654566000000|2022-06-07 01:40:00|507.52|501.72|506.02|500.22|508.11|502.31|505.87|500.07|533
1654566300000|2022-06-07 01:45:00|506.01|500.21|504.79|498.99|506.07|500.27|504.71|498.91|527
1654566600000|2022-06-07 01:50:00|504.78|498.98|500.02|494.22|504.92|499.12|499.72|493.92|763
1654566900000|2022-06-07 01:55:00|500.03|494.23|505.19|499.39|505.34|499.54|499.45|493.65|721
1654567200000|2022-06-07 02:00:00|505.21|499.41|503.31|497.51|505.22|499.42|501.82|496.02|674
1654567500000|2022-06-07 02:05:00|503.32|497.52|500.34|494.54|503.32|497.52|500.21|494.41|620
1654567800000|2022-06-07 02:10:00|500.33|494.53|500.27|494.47|501.69|495.89|500.08|494.28|574
1654568100000|2022-06-07 02:15:00|500.3|494.5|498.86|493.06|501.51|495.71|497.68|491.88|678
1654568400000|2022-06-07 02:20:00|498.85|493.05|499.13|493.33|499.95|494.15|496.44|490.64|704
1654568700000|2022-06-07 02:25:00|499.14|493.34|497.52|491.72|499.45|493.65|497.35|491.55|647
1654569000000|2022-06-07 02:30:00|497.55|491.75|499.54|493.74|499.54|493.74|497.28|491.48|659
1654569300000|2022-06-07 02:35:00|499.55|493.75|501.45|495.65|501.75|495.95|499.52|493.72|593
1654569600000|2022-06-07 02:40:00|501.46|495.66|501.65|495.85|502.49|496.69|501.4|495.6|527
1654569900000|2022-06-07 02:45:00|501.63|495.83|505.47|499.67|505.6|499.8|501.54|495.74|545
1654570200000|2022-06-07 02:50:00|505.48|499.68|504.49|498.69|505.52|499.72|504.01|498.21|535
1654570500000|2022-06-07 02:55:00|504.5|498.7|505.31|499.51|505.33|499.53|503.44|497.64|482
1654570800000|2022-06-07 03:00:00|505.33|499.53|505.43|499.63|505.56|499.76|504.25|498.45|496
1654571100000|2022-06-07 03:05:00|505.41|499.61|506.23|500.43|506.6|500.8|505.2|499.4|543
1654571400000|2022-06-07 03:10:00|506.22|500.42|507.32|501.52|507.32|501.52|505.29|499.49|510
1654571700000|2022-06-07 03:15:00|507.33|501.53|507.41|501.61|507.96|502.16|506.52|500.72|521
1654572000000|2022-06-07 03:20:00|507.44|501.64|509.85|504.05|509.86|504.06|506.95|501.15|593
1654572300000|2022-06-07 03:25:00|509.88|504.08|511.1|505.3|512.04|506.24|509.88|504.08|636
1654572600000|2022-06-07 03:30:00|511.11|505.31|511.05|505.25|512.24|506.44|511.01|505.21|556
1654572900000|2022-06-07 03:35:00|511.06|505.26|510.94|505.14|511.12|505.32|509.26|503.46|499
1654573200000|2022-06-07 03:40:00|510.95|505.15|511.17|505.37|511.36|505.56|509.63|503.83|506
1654573500000|2022-06-07 03:45:00|511.15|505.35|513.14|507.34|513.25|507.45|509.38|503.58|633
1654573800000|2022-06-07 03:50:00|513.13|507.33|513.48|507.68|513.49|507.69|512.11|506.31|418
1654574100000|2022-06-07 03:55:00|513.49|507.69|511.34|505.54|515.65|509.85|511.29|505.49|560
1654574400000|2022-06-07 04:00:00|511.33|505.53|509.18|503.38|512.33|506.53|508.44|502.64|570
1654574700000|2022-06-07 04:05:00|509.08|503.28|510.32|504.52|512.37|506.57|508.14|502.34|618
1654575000000|2022-06-07 04:10:00|510.24|504.44|510.09|504.29|510.39|504.59|509.93|504.13|343
1654575300000|2022-06-07 04:15:00|510.07|504.27|513.24|507.44|513.46|507.66|509.17|503.37|580
1654575600000|2022-06-07 04:20:00|513.23|507.43|510.72|504.92|513.27|507.47|509.26|503.46|420
1654575900000|2022-06-07 04:25:00|510.73|504.93|512.23|506.43|512.39|506.59|510.27|504.47|460
1654576200000|2022-06-07 04:30:00|512.22|506.42|511.07|505.27|512.22|506.42|510.27|504.47|447
1654576500000|2022-06-07 04:35:00|511.09|505.29|509.13|503.33|511.77|505.97|509.08|503.28|472
1654576800000|2022-06-07 04:40:00|509.11|503.31|508.56|502.76|511.6|505.8|508.56|502.76|559
1654577100000|2022-06-07 04:45:00|508.63|502.83|513.13|507.33|513.21|507.41|508.24|502.44|548
1654577400000|2022-06-07 04:50:00|513.12|507.32|510.58|504.78|513.37|507.57|510.54|504.74|562
1654577700000|2022-06-07 04:55:00|510.59|504.79|512.05|506.25|513.97|508.17|510.45|504.65|579
1654578000000|2022-06-07 05:00:00|512.08|506.28|513.98|508.18|515.8|510|511.79|505.99|578
1654578300000|2022-06-07 05:05:00|513.97|508.17|513.41|507.61|514.06|508.26|512.25|506.45|571
1654578600000|2022-06-07 05:10:00|513.43|507.63|514.53|508.73|516.46|510.66|512.07|506.27|643
1654578900000|2022-06-07 05:15:00|514.49|508.69|515.49|509.69|515.61|509.81|513.83|508.03|565
1654579200000|2022-06-07 05:20:00|515.48|509.68|510.64|504.84|516.5|510.7|510.12|504.32|663
1654579500000|2022-06-07 05:25:00|510.65|504.85|509.41|503.61|510.69|504.89|508.94|503.14|557
1654579800000|2022-06-07 05:30:00|509.44|503.64|513.1|507.3|513.29|507.49|509.39|503.59|472
1654580100000|2022-06-07 05:35:00|513.11|507.31|513.4|507.6|516.43|510.63|513.06|507.26|646
1654580400000|2022-06-07 05:40:00|513.45|507.65|515.27|509.47|516.42|510.62|513.4|507.6|477
1654580700000|2022-06-07 05:45:00|515.29|509.49|515.94|510.14|516.28|510.48|513.21|507.41|502
1654581000000|2022-06-07 05:50:00|515.95|510.15|514.17|508.37|517.27|511.47|513.34|507.54|647
1654581300000|2022-06-07 05:55:00|514.12|508.32|512.32|506.52|515.25|509.45|512.19|506.39|552
1654581600000|2022-06-07 06:00:00|512.3|506.5|517.47|511.67|517.96|512.16|512.24|506.44|614
1654581900000|2022-06-07 06:05:00|517.45|511.65|515.2|509.4|517.45|511.65|514.9|509.1|488
1654582200000|2022-06-07 06:10:00|515.21|509.41|515.65|509.85|515.65|509.85|514.79|508.99|320
1654582500000|2022-06-07 06:15:00|515.74|509.94|516.85|511.05|517.08|511.28|515.22|509.42|399
1654582800000|2022-06-07 06:20:00|516.84|511.04|513.97|508.17|516.99|511.19|513.21|507.41|524
1654583100000|2022-06-07 06:25:00|513.99|508.19|515.27|509.47|515.35|509.55|513.84|508.04|473
1654583400000|2022-06-07 06:30:00|515.23|509.43|513.27|507.47|515.31|509.51|513.21|507.41|405
1654583700000|2022-06-07 06:35:00|513.28|507.48|515.17|509.37|515.94|510.14|513.27|507.47|506
1654584000000|2022-06-07 06:40:00|515.18|509.38|513.25|507.45|515.35|509.55|513.22|507.42|364
1654584300000|2022-06-07 06:45:00|513.31|507.51|512.23|506.43|513.31|507.51|510.97|505.17|413
1654584600000|2022-06-07 06:50:00|512.26|506.46|513.01|507.21|513.61|507.81|512.09|506.29|368
1654584900000|2022-06-07 06:55:00|512.96|507.16|512.32|506.52|513.31|507.51|512.09|506.29|339
1654585200000|2022-06-07 07:00:00|512.33|506.53|512.41|506.61|514.33|508.53|512.05|506.25|505
1654585500000|2022-06-07 07:05:00|512.45|506.65|513.2|507.4|513.44|507.64|511.94|506.14|383
1654585800000|2022-06-07 07:10:00|513.25|507.45|513.46|507.66|513.54|507.74|512.84|507.04|376
1654586100000|2022-06-07 07:15:00|513.5|507.7|512.88|507.08|514.23|508.43|512.88|507.08|486
1654586400000|2022-06-07 07:20:00|512.9|507.1|512.22|506.42|512.98|507.18|511.22|505.42|386
1654586700000|2022-06-07 07:25:00|512.21|506.41|512.76|506.96|513.02|507.22|511.23|505.43|426
1654587000000|2022-06-07 07:30:00|512.79|506.99|513.48|507.68|514.03|508.23|512.79|506.99|514
1654587300000|2022-06-07 07:35:00|513.47|507.67|513.31|507.51|513.9|508.1|512.87|507.07|454
1654587600000|2022-06-07 07:40:00|513.3|507.5|514.75|508.95|515.58|509.78|513.27|507.47|539
1654587900000|2022-06-07 07:45:00|514.73|508.93|514.24|508.44|515.22|509.42|514.01|508.21|483
1654588200000|2022-06-07 07:50:00|514.22|508.42|514.7|508.9|514.73|508.93|513.79|507.99|410
1654588500000|2022-06-07 07:55:00|514.72|508.92|513.29|507.49|515.29|509.49|513.23|507.43|466
1654588800000|2022-06-07 08:00:00|513.28|507.48|513.47|507.67|513.92|508.12|512.18|506.38|410
1654589100000|2022-06-07 08:05:00|513.46|507.66|514.44|508.64|514.45|508.65|512.61|506.81|441
1654589400000|2022-06-07 08:10:00|514.45|508.65|515.48|509.68|515.73|509.93|514.24|508.44|371
1654589700000|2022-06-07 08:15:00|515.47|509.67|515.45|509.65|516.22|510.42|514.33|508.53|510
1654590000000|2022-06-07 08:20:00|515.42|509.62|514.7|508.9|515.45|509.65|514.55|508.75|401
1654590300000|2022-06-07 08:25:00|514.65|508.85|514.43|508.63|514.67|508.87|514.29|508.49|369
1654590600000|2022-06-07 08:30:00|514.4|508.6|514.59|508.79|515.06|509.26|514.14|508.34|327
1654590900000|2022-06-07 08:35:00|514.65|508.85|516.5|510.7|517.11|511.31|514.55|508.75|427
1654591200000|2022-06-07 08:40:00|516.44|510.64|516.06|510.26|516.75|510.95|515.6|509.8|417
1654591500000|2022-06-07 08:45:00|516.07|510.27|516.35|510.55|516.61|510.81|515.55|509.75|350
1654591800000|2022-06-07 08:50:00|516.39|510.59|515.43|509.63|516.5|510.7|515.11|509.31|323
1654592100000|2022-06-07 08:55:00|515.38|509.58|515.05|509.25|515.56|509.76|514.54|508.74|324
1654592400000|2022-06-07 09:00:00|515.06|509.26|513.98|508.18|516.05|510.25|513.91|508.11|482
1654592700000|2022-06-07 09:05:00|513.97|508.17|512.83|507.03|513.99|508.19|512.81|507.01|342
1654593000000|2022-06-07 09:10:00|512.82|507.02|511.76|505.96|512.97|507.17|511.74|505.94|394
1654593300000|2022-06-07 09:15:00|511.77|505.97|512.09|506.29|512.36|506.56|511.02|505.22|438
1654593600000|2022-06-07 09:20:00|512.07|506.27|511.85|506.05|512.23|506.43|511.71|505.91|361
1654593900000|2022-06-07 09:25:00|511.8|506|511.82|506.02|512.15|506.35|511.8|506|304
1654594200000|2022-06-07 09:30:00|511.85|506.05|511.95|506.15|512.21|506.41|511.78|505.98|268
1654594500000|2022-06-07 09:35:00|511.97|506.17|512.48|506.68|512.72|506.92|511.35|505.55|342
1654594800000|2022-06-07 09:40:00|512.77|506.97|513.06|507.26|513.08|507.28|512.12|506.32|401
1654595100000|2022-06-07 09:45:00|513.09|507.29|513.39|507.59|513.45|507.65|513|507.2|334
1654595400000|2022-06-07 09:50:00|513.38|507.58|512.84|507.04|513.4|507.6|512.76|506.96|319
1654595700000|2022-06-07 09:55:00|512.85|507.05|511.79|505.99|512.99|507.19|511.44|505.64|353
1654596000000|2022-06-07 10:00:00|511.74|505.94|513.06|507.26|513.14|507.34|511.73|505.93|458
1654596300000|2022-06-07 10:05:00|513.07|507.27|513.99|508.19|514.08|508.28|512.35|506.55|405
1654596600000|2022-06-07 10:10:00|513.98|508.18|513.14|507.34|514.05|508.25|513.01|507.21|363
1654596900000|2022-06-07 10:15:00|513.22|507.42|512.05|506.25|514.13|508.33|512.05|506.25|357
1654597200000|2022-06-07 10:20:00|512.04|506.24|512.08|506.28|512.17|506.37|511.86|506.06|406
1654597500000|2022-06-07 10:25:00|512.09|506.29|513.3|507.5|513.79|507.99|512.08|506.28|314
1654597800000|2022-06-07 10:30:00|513.28|507.48|514.14|508.34|514.38|508.58|513.28|507.48|347
1654598100000|2022-06-07 10:35:00|514.15|508.35|513|507.2|514.21|508.41|512.82|507.02|416
1654598400000|2022-06-07 10:40:00|513.01|507.21|513.09|507.29|513.88|508.08|512.95|507.15|430
1654598700000|2022-06-07 10:45:00|513.11|507.31|513.85|508.05|514.25|508.45|513.07|507.27|416
1654599000000|2022-06-07 10:50:00|513.86|508.06|513.02|507.22|514.18|508.38|512.96|507.16|341
1654599300000|2022-06-07 10:55:00|513.01|507.21|511.93|506.13|513.2|507.4|511.85|506.05|294
1654599600000|2022-06-07 11:00:00|511.94|506.14|505.99|500.19|512.9|507.1|505.34|499.54|723
1654599900000|2022-06-07 11:05:00|506.01|500.21|508.18|502.38|509.49|503.69|505.97|500.17|653
1654600200000|2022-06-07 11:10:00|508.17|502.37|506.13|500.33|508.17|502.37|504.96|499.16|694
1654600500000|2022-06-07 11:15:00|506.14|500.34|508.12|502.32|508.15|502.35|505.9|500.1|607
1654600800000|2022-06-07 11:20:00|508.11|502.31|506.98|501.18|508.13|502.33|505.11|499.31|612
1654601100000|2022-06-07 11:25:00|506.97|501.17|507.87|502.07|508.13|502.33|505.19|499.39|556
1654601400000|2022-06-07 11:30:00|507.82|502.02|508.14|502.34|508.43|502.63|507.27|501.47|405
1654601700000|2022-06-07 11:35:00|508.12|502.32|507.37|501.57|508.39|502.59|506.31|500.51|456
1654602000000|2022-06-07 11:40:00|507.33|501.53|506.69|500.89|507.37|501.57|506.34|500.54|398
1654602300000|2022-06-07 11:45:00|506.68|500.88|507.07|501.27|507.27|501.47|506.2|500.4|438
1654602600000|2022-06-07 11:50:00|507.08|501.28|506.06|500.26|507.17|501.37|505.86|500.06|372
1654602900000|2022-06-07 11:55:00|506.08|500.28|507.32|501.52|508|502.2|505.85|500.05|380
1654603200000|2022-06-07 12:00:00|507.34|501.54|506.17|500.37|507.42|501.62|505.96|500.16|464
1654603500000|2022-06-07 12:05:00|506.16|500.36|506.44|500.64|507.02|501.22|505.97|500.17|351
1654603800000|2022-06-07 12:10:00|506.43|500.63|506.33|500.53|506.46|500.66|505.8|500|363
1654604100000|2022-06-07 12:15:00|506.32|500.52|505.55|499.75|506.55|500.75|505.49|499.69|363
1654604400000|2022-06-07 12:20:00|505.53|499.73|504.35|498.55|510.32|504.52|503.63|497.83|623
1654604700000|2022-06-07 12:25:00|504.36|498.56|503.3|497.5|504.48|498.68|503.22|497.42|552
1654605000000|2022-06-07 12:30:00|503.33|497.53|507.19|501.39|509.27|503.47|503.3|497.5|614
1654605300000|2022-06-07 12:35:00|507.15|501.35|507.97|502.17|508.08|502.28|505.6|499.8|459
1654605600000|2022-06-07 12:40:00|508|502.2|508.29|502.49|508.79|502.99|507.76|501.96|398
1654605900000|2022-06-07 12:45:00|508.26|502.46|506.84|501.04|508.78|502.98|506.6|500.8|430
1654606200000|2022-06-07 12:50:00|506.8|501|507.92|502.12|508|502.2|506.8|501|329
1654606500000|2022-06-07 12:55:00|507.91|502.11|507.88|502.08|508.31|502.51|507.78|501.98|397
1654606800000|2022-06-07 13:00:00|507.89|502.09|507.9|502.1|508.07|502.27|507.01|501.21|421
1654607100000|2022-06-07 13:05:00|507.89|502.09|508.05|502.25|508.49|502.69|507.79|501.99|397
1654607400000|2022-06-07 13:10:00|508.04|502.24|507.19|501.39|509.01|503.21|506.8|501|427
1654607700000|2022-06-07 13:15:00|507.16|501.36|507.65|501.85|511.98|506.18|507.13|501.33|450
1654608000000|2022-06-07 13:20:00|507.66|501.86|510.64|504.84|512.12|506.32|506.2|500.4|525
1654608300000|2022-06-07 13:25:00|510.67|504.87|509.39|503.59|510.7|504.9|507.32|501.52|579
1654608600000|2022-06-07 13:30:00|509.42|503.62|511.54|505.74|512.49|506.69|507.57|501.77|833
1654608900000|2022-06-07 13:35:00|511.51|505.71|512.24|506.44|513.2|507.4|511.06|505.26|777
1654609200000|2022-06-07 13:40:00|512.25|506.45|513.11|507.31|513.85|508.05|512.08|506.28|645
1654609500000|2022-06-07 13:45:00|513.13|507.33|513.97|508.17|514.89|509.09|513.13|507.33|562
1654609800000|2022-06-07 13:50:00|514.01|508.21|514.36|508.56|516.19|510.39|513.99|508.19|663
1654610100000|2022-06-07 13:55:00|514.37|508.57|514.47|508.67|516.4|510.6|513.98|508.18|719
1654610400000|2022-06-07 14:00:00|514.48|508.68|514.31|508.51|514.53|508.73|513.15|507.35|730
1654610700000|2022-06-07 14:05:00|514.33|508.53|512.42|506.62|515.93|510.13|512.27|506.47|552
1654611000000|2022-06-07 14:10:00|512.4|506.6|512.37|506.57|512.83|507.03|511.28|505.48|631
1654611300000|2022-06-07 14:15:00|512.4|506.6|512.01|506.21|513.32|507.52|511.84|506.04|724
1654611600000|2022-06-07 14:20:00|512.06|506.26|513.8|508|514.09|508.29|511.89|506.09|626
1654611900000|2022-06-07 14:25:00|513.81|508.01|515.3|509.5|515.32|509.52|512.87|507.07|579
1654612200000|2022-06-07 14:30:00|515.29|509.49|517.98|512.18|517.99|512.19|514.94|509.14|647
1654612500000|2022-06-07 14:35:00|517.97|512.17|518.22|512.42|518.8|513|516.5|510.7|777
1654612800000|2022-06-07 14:40:00|518.24|512.44|518.86|513.06|520.37|514.57|517.48|511.68|717
1654613100000|2022-06-07 14:45:00|518.88|513.08|520.41|514.61|520.8|515|518.84|513.04|711
1654613400000|2022-06-07 14:50:00|520.34|514.54|519.44|513.64|520.34|514.54|517.37|511.57|692
1654613700000|2022-06-07 14:55:00|519.42|513.62|517.13|511.33|519.45|513.65|517.04|511.24|654
1654614000000|2022-06-07 15:00:00|517.15|511.35|517.56|511.76|519.66|513.86|517.12|511.32|597
1654614300000|2022-06-07 15:05:00|517.54|511.74|517.65|511.85|517.7|511.9|515.99|510.19|607
1654614600000|2022-06-07 15:10:00|517.63|511.83|518.4|512.6|519.07|513.27|517.24|511.44|586
1654614900000|2022-06-07 15:15:00|518.31|512.51|517.27|511.47|519.29|513.49|517.2|511.4|600
1654615200000|2022-06-07 15:20:00|517.28|511.48|515.98|510.18|517.54|511.74|515.21|509.41|505
1654615500000|2022-06-07 15:25:00|515.99|510.19|514.33|508.53|517.22|511.42|514.22|508.42|578
1654615800000|2022-06-07 15:30:00|514.3|508.5|515.16|509.36|515.93|510.13|513.77|507.97|555
1654616100000|2022-06-07 15:35:00|515.18|509.38|514.13|508.33|515.19|509.39|513.25|507.45|547
1654616400000|2022-06-07 15:40:00|514.16|508.36|513.7|507.9|514.38|508.58|513.5|507.7|402
1654616700000|2022-06-07 15:45:00|513.66|507.86|512.93|507.13|514.95|509.15|512.87|507.07|497
1654617000000|2022-06-07 15:50:00|512.91|507.11|514.03|508.23|514.95|509.15|512.85|507.05|413
1654617300000|2022-06-07 15:55:00|514.02|508.22|514.36|508.56|515.5|509.7|513.89|508.09|413
1654617600000|2022-06-07 16:00:00|514.34|508.54|514.07|508.27|515.38|509.58|514.07|508.27|372
1654617900000|2022-06-07 16:05:00|514.06|508.26|512.83|507.63|514.06|508.42|512.82|507.27|475
1654618200000|2022-06-07 16:10:00|512.82|507.62|514.25|509.05|514.55|509.35|511.96|506.76|411
1654618500000|2022-06-07 16:15:00|514.24|509.04|512.73|507.53|514.25|509.05|511.97|506.77|520
1654618800000|2022-06-07 16:20:00|512.75|507.55|512.7|507.5|512.92|507.72|511.1|505.9|517
1654619100000|2022-06-07 16:25:00|512.71|507.51|512.62|507.42|513.49|508.29|512.16|506.96|449
1654619400000|2022-06-07 16:30:00|512.6|507.4|513.98|508.78|514.02|508.82|511.76|506.56|505
1654619700000|2022-06-07 16:35:00|513.92|508.72|514.54|509.34|515.04|509.84|513.92|508.72|351
1654620000000|2022-06-07 16:40:00|514.43|509.23|515.69|510.49|516.76|511.56|514.43|509.23|471
1654620300000|2022-06-07 16:45:00|515.68|510.48|515.28|510.08|516.08|510.88|515.04|509.84|287
1654620600000|2022-06-07 16:50:00|515.27|510.07|515.57|510.37|515.72|510.52|514.56|509.36|361
1654620900000|2022-06-07 16:55:00|515.56|510.36|515.19|509.99|516.13|510.93|515.15|509.95|345
1654621200000|2022-06-07 17:00:00|515.13|509.93|515.82|510.62|515.89|510.69|514.75|509.55|405
1654621500000|2022-06-07 17:05:00|515.76|510.56|515.56|510.36|516.04|510.84|515.03|509.83|403
1654621800000|2022-06-07 17:10:00|515.57|510.37|515.96|510.76|517.01|511.81|515.57|510.37|450
1654622100000|2022-06-07 17:15:00|515.94|510.74|515.16|509.96|516.62|511.42|515.15|509.95|387
1654622400000|2022-06-07 17:20:00|515.17|509.97|513.7|508.5|515.26|510.06|513.23|508.03|386
1654622700000|2022-06-07 17:25:00|513.66|508.46|514.13|508.93|514.28|509.08|513.12|507.92|292
1654623000000|2022-06-07 17:30:00|514.2|509|511.73|506.53|514.28|509.08|511.53|506.33|421
1654623300000|2022-06-07 17:35:00|511.82|506.62|512.72|507.52|512.76|507.56|511.69|506.49|336
1654623600000|2022-06-07 17:40:00|512.81|507.61|511.74|506.54|512.88|507.68|510.9|505.7|356
1654623900000|2022-06-07 17:45:00|511.71|506.51|512.12|506.92|512.78|507.58|511.56|506.36|373
1654624200000|2022-06-07 17:50:00|512.11|506.91|512.71|507.51|512.96|507.76|511.88|506.68|415
1654624500000|2022-06-07 17:55:00|512.72|507.52|512.88|507.68|513.03|507.83|512.49|507.29|354
1654624800000|2022-06-07 18:00:00|512.89|507.69|512.53|507.33|513.07|507.87|511.89|506.69|466
1654625100000|2022-06-07 18:05:00|512.51|507.31|515.91|510.71|515.91|510.71|512.5|507.3|382
1654625400000|2022-06-07 18:10:00|515.89|510.69|519.19|513.99|519.8|514.6|515.82|510.62|499
1654625700000|2022-06-07 18:15:00|519.09|513.89|517.82|512.62|519.32|514.12|517.26|512.06|448
1654626000000|2022-06-07 18:20:00|517.88|512.68|519.78|514.58|519.78|514.58|517.43|512.23|428
1654626300000|2022-06-07 18:25:00|519.37|514.17|519.28|514.08|519.9|514.7|518.84|513.64|346
1654626600000|2022-06-07 18:30:00|519.29|514.09|520.29|515.09|520.83|515.63|519.06|513.86|426
1654626900000|2022-06-07 18:35:00|520.27|515.07|520.2|515|520.71|515.51|519.72|514.52|433
1654627200000|2022-06-07 18:40:00|520.19|514.99|519.91|514.71|520.35|515.15|519.34|514.14|457
1654627500000|2022-06-07 18:45:00|519.89|514.69|519.22|514.02|520.16|514.96|518.89|513.69|434
1654627800000|2022-06-07 18:50:00|519.2|514|517.71|512.51|519.9|514.7|517.68|512.48|465
1654628100000|2022-06-07 18:55:00|517.68|512.48|518.22|513.02|518.27|513.07|517.09|511.89|414
1654628400000|2022-06-07 19:00:00|518.19|512.99|519.03|513.83|519.05|513.85|517.96|512.76|438
1654628700000|2022-06-07 19:05:00|519.01|513.81|518.91|513.71|520.22|515.02|516.95|511.75|500
1654629000000|2022-06-07 19:10:00|518.9|513.7|519.85|514.65|520.18|514.98|518.9|513.7|412
1654629300000|2022-06-07 19:15:00|519.87|514.67|520.35|515.15|520.41|515.21|518.73|513.53|420
1654629600000|2022-06-07 19:20:00|520.36|515.16|522.91|517.71|523|517.8|519.84|514.64|526
1654629900000|2022-06-07 19:25:00|522.92|517.72|522.77|517.57|523.97|518.77|522.77|517.57|439
1654630200000|2022-06-07 19:30:00|522.81|517.61|524.27|519.07|524.61|519.41|522.22|517.02|569
1654630500000|2022-06-07 19:35:00|524.23|519.03|527.51|522.31|527.51|522.31|523.55|518.35|678
1654630800000|2022-06-07 19:40:00|527.56|522.36|528.06|522.86|528.88|523.68|526.99|521.79|641
1654631100000|2022-06-07 19:45:00|528.07|522.87|532.39|527.19|533.37|528.17|527.88|522.68|740
1654631400000|2022-06-07 19:50:00|532.31|527.11|529.59|524.39|532.31|527.11|527.68|522.48|834
1654631700000|2022-06-07 19:55:00|529.58|524.38|527.67|522.47|529.66|524.46|524.5|519.3|722
1654632000000|2022-06-07 20:00:00|527.68|522.48|531.53|526.33|531.53|526.33|527.49|522.29|659
1654632300000|2022-06-07 20:05:00|531.68|526.48|533.32|528.12|535.07|529.87|531.43|526.23|745
1654632600000|2022-06-07 20:10:00|533.2|528|533.75|528.55|534.28|529.08|531.08|525.88|699
1654632900000|2022-06-07 20:15:00|533.73|528.53|534.54|529.34|535.78|530.58|533.25|528.05|636
1654633200000|2022-06-07 20:20:00|534.47|529.27|535.93|530.73|536.67|531.47|533.77|528.57|697
1654633500000|2022-06-07 20:25:00|535.95|530.75|533.97|528.77|537.99|532.79|533.97|528.77|647
1654633800000|2022-06-07 20:30:00|533.98|528.78|533.43|528.23|535.02|529.82|533.08|527.88|521
1654634100000|2022-06-07 20:35:00|533.44|528.24|532.48|527.28|534.64|529.44|531.48|526.28|608
1654634400000|2022-06-07 20:40:00|532.54|527.34|531.86|526.66|534.43|529.23|531.85|526.65|656
1654634700000|2022-06-07 20:45:00|531.89|526.69|530.81|525.61|533.09|527.89|530.63|525.43|499
1654635000000|2022-06-07 20:50:00|530.78|525.58|533.77|528.57|534.76|529.56|530.78|525.58|611
1654635300000|2022-06-07 20:55:00|533.81|528.61|533.46|528.26|534.71|529.51|533.46|528.26|490
1654635600000|2022-06-07 21:00:00|533.49|528.29|532.89|527.69|534.29|529.09|532.88|527.68|414
1654635900000|2022-06-07 21:05:00|532.9|527.7|534.53|529.33|535.1|529.9|532.86|527.66|484
1654636200000|2022-06-07 21:10:00|534.48|529.28|534.6|529.4|535.77|530.57|534.32|529.12|528
1654636500000|2022-06-07 21:15:00|534.65|529.45|537.9|532.7|537.94|532.74|534.22|529.02|451
1654636800000|2022-06-07 21:20:00|537.89|532.69|537.86|532.66|538.05|532.85|537.47|532.27|409
1654637100000|2022-06-07 21:25:00|537.85|532.65|536.03|530.83|537.98|532.78|535.72|530.52|504
1654637400000|2022-06-07 21:30:00|536.27|531.07|537.06|531.86|537.52|532.32|535.96|530.76|488
1654637700000|2022-06-07 21:35:00|537.05|531.85|536.72|531.52|537.13|531.93|536.43|531.23|354
1654638000000|2022-06-07 21:40:00|536.66|531.46|535.85|530.65|536.97|531.77|535.7|530.5|300
1654638300000|2022-06-07 21:45:00|535.83|530.63|537.92|532.72|538.57|533.37|535.52|530.32|343
1654638600000|2022-06-07 21:50:00|537.9|532.7|539.78|534.58|539.97|534.77|537.73|532.53|372
1654638900000|2022-06-07 21:55:00|539.79|534.59|540.92|535.72|543.3|538.1|539.75|534.55|403
1654639200000|2022-06-07 22:00:00|540.93|535.73|542.43|537.23|542.44|537.24|540.37|535.17|559
1654639500000|2022-06-07 22:05:00|542.4|537.2|540.88|535.68|542.49|537.29|540.04|534.84|593
1654639800000|2022-06-07 22:10:00|540.86|535.66|540.86|535.66|541.07|535.87|540.6|535.4|456
1654640100000|2022-06-07 22:15:00|540.92|535.72|538.94|533.74|541.84|536.64|538.92|533.72|571
1654640400000|2022-06-07 22:20:00|538.93|533.73|537.95|532.75|539.4|534.2|537.71|532.51|549
1654640700000|2022-06-07 22:25:00|537.9|532.7|537.85|532.65|538.92|533.72|537.68|532.48|405
1654641000000|2022-06-07 22:30:00|537.91|532.71|535.3|530.1|538.1|532.9|535.27|530.07|463
1654641300000|2022-06-07 22:35:00|535.28|530.08|536.45|531.25|537.05|531.85|534.8|529.6|587
1654641600000|2022-06-07 22:40:00|536.47|531.27|532.7|527.5|536.47|531.27|532.1|526.9|737
1654641900000|2022-06-07 22:45:00|532.67|527.47|518.15|512.95|532.77|527.57|517.69|512.49|808
1654642200000|2022-06-07 22:50:00|518.07|512.87|528.33|523.13|528.33|523.13|515.47|510.27|966
1654642500000|2022-06-07 22:55:00|528.42|523.22|525.05|519.85|530.48|525.28|522.95|517.75|1083
1654642800000|2022-06-07 23:00:00|525.03|519.83|523.41|518.21|525.75|520.55|520.2|515|969
1654643100000|2022-06-07 23:05:00|523.4|518.2|527.62|522.42|527.63|522.43|522.68|517.48|899
1654643400000|2022-06-07 23:10:00|527.59|522.39|527.12|521.92|528.83|523.63|527.02|521.82|737
1654643700000|2022-06-07 23:15:00|527.11|521.91|524.11|518.91|527.37|522.17|523.17|517.97|723
1654644000000|2022-06-07 23:20:00|524.1|518.9|528.25|523.05|528.66|523.46|523.89|518.69|668
1654644300000|2022-06-07 23:25:00|528.23|523.03|524.91|519.71|528.23|523.03|524.89|519.69|621
1654644600000|2022-06-07 23:30:00|524.92|519.72|525.66|520.46|526.67|521.47|524.83|519.63|443
1654644900000|2022-06-07 23:35:00|525.71|520.51|527.7|522.5|528.2|523|525.56|520.36|436
1654645200000|2022-06-07 23:40:00|527.68|522.48|529.92|524.72|531.25|526.05|527.65|522.45|584
1654645500000|2022-06-07 23:45:00|529.91|524.71|528.61|523.41|531.14|525.94|528.54|523.34|514
1654645800000|2022-06-07 23:50:00|528.6|523.4|526.37|521.17|528.8|523.6|526.1|520.9|741
1654646100000|2022-06-07 23:55:00|526.45|521.25|523.82|518.62|526.46|521.26|523.55|518.35|660
1654646400000|2022-06-08 00:00:00|523.84|518.64|524.97|519.77|526.58|521.38|523.59|518.39|822
1654646700000|2022-06-08 00:05:00|524.88|519.68|523.05|517.85|524.97|519.77|522.09|516.89|687
1654647000000|2022-06-08 00:10:00|523.06|517.86|525.84|520.64|526.03|520.83|522.5|517.3|653
1654647300000|2022-06-08 00:15:00|525.83|520.63|523.2|518|526.58|521.38|522.99|517.79|617
1654647600000|2022-06-08 00:20:00|523.21|518.01|524.89|519.69|525.75|520.55|522.55|517.35|542
1654647900000|2022-06-08 00:25:00|524.88|519.68|528.99|523.79|528.99|523.79|524.88|519.68|540
1654648200000|2022-06-08 00:30:00|528.98|523.78|529.16|523.96|530.28|525.08|528.75|523.55|517
1654648500000|2022-06-08 00:35:00|529.17|523.97|528.89|523.69|529.55|524.35|528.09|522.89|463
1654648800000|2022-06-08 00:40:00|528.85|523.65|530.1|524.9|531.33|526.13|528.16|522.96|500
1654649100000|2022-06-08 00:45:00|530.11|524.91|528.16|522.96|531.02|525.82|527.99|522.79|517
1654649400000|2022-06-08 00:50:00|528.15|522.95|529.53|524.33|529.8|524.6|528.11|522.91|485
1654649700000|2022-06-08 00:55:00|529.55|524.35|526.58|521.38|529.7|524.5|525.69|520.49|570
1654650000000|2022-06-08 01:00:00|526.61|521.41|523.15|517.95|526.81|521.61|522.79|517.59|709
1654650300000|2022-06-08 01:05:00|523.1|517.9|520.86|515.66|523.13|517.93|518.27|513.07|799
1654650600000|2022-06-08 01:10:00|520.96|515.76|522.59|517.39|522.94|517.74|520.7|515.5|694
1654650900000|2022-06-08 01:15:00|522.6|517.4|522.71|517.51|524.35|519.15|521.07|515.87|745
1654651200000|2022-06-08 01:20:00|522.73|517.53|525.14|519.94|525.48|520.28|522.67|517.47|560
1654651500000|2022-06-08 01:25:00|525.15|519.95|524.06|518.86|525.69|520.49|524.06|518.86|538
1654651800000|2022-06-08 01:30:00|524.07|518.87|526.99|521.79|527.6|522.4|523.77|518.57|605
1654652100000|2022-06-08 01:35:00|526.96|521.76|527.58|522.38|528.72|523.52|526.88|521.68|541
1654652400000|2022-06-08 01:40:00|527.59|522.39|527.97|522.77|528.22|523.02|526.16|520.96|475
1654652700000|2022-06-08 01:45:00|527.99|522.79|527.04|521.84|528.06|522.86|526.81|521.61|386
1654653000000|2022-06-08 01:50:00|527.02|521.82|529.06|523.86|529.83|524.63|526.96|521.76|487
1654653300000|2022-06-08 01:55:00|529.05|523.85|529.23|524.03|529.28|524.08|528.54|523.34|386
1654653600000|2022-06-08 02:00:00|529.22|524.02|530.85|525.65|530.98|525.78|528.51|523.31|504
1654653900000|2022-06-08 02:05:00|530.91|525.71|534.24|529.04|535.06|529.86|530.81|525.61|646
1654654200000|2022-06-08 02:10:00|534.28|529.08|532.28|527.08|534.31|529.11|532.11|526.91|559
1654654500000|2022-06-08 02:15:00|532.27|527.07|531.95|526.75|533.16|527.96|531.69|526.49|433
1654654800000|2022-06-08 02:20:00|531.94|526.74|531.05|525.85|532.07|526.87|530.53|525.33|384
1654655100000|2022-06-08 02:25:00|531.06|525.86|530.17|524.97|531.11|525.91|529.73|524.53|469
1654655400000|2022-06-08 02:30:00|530.16|524.96|531.38|526.18|531.42|526.22|530.16|524.96|507
1654655700000|2022-06-08 02:35:00|531.39|526.19|532.08|526.88|532.17|526.97|530.89|525.69|379
1654656000000|2022-06-08 02:40:00|532.07|526.87|530.04|524.84|532.15|526.95|529.92|524.72|408
1654656300000|2022-06-08 02:45:00|530.02|524.82|530.05|524.85|530.16|524.96|528.81|523.61|455
1654656600000|2022-06-08 02:50:00|530.04|524.84|528.78|523.58|530.65|525.45|528.55|523.35|380
1654656900000|2022-06-08 02:55:00|528.77|523.57|528.12|522.92|530.42|525.22|528.11|522.91|478
1654657200000|2022-06-08 03:00:00|528.15|522.95|529.06|523.86|529.1|523.9|527.91|522.71|372
1654657500000|2022-06-08 03:05:00|529.19|523.99|525.72|520.52|529.19|523.99|525.43|520.23|485
1654657800000|2022-06-08 03:10:00|525.7|520.5|524.88|519.68|526.59|521.39|524.33|519.13|629
1654658100000|2022-06-08 03:15:00|524.79|519.59|521.51|516.31|525.01|519.81|520.82|515.62|768
1654658400000|2022-06-08 03:20:00|521.52|516.32|520.69|515.49|524.07|518.87|520.1|514.9|857
1654658700000|2022-06-08 03:25:00|520.52|515.32|517.25|512.05|520.74|515.54|515.74|510.54|928
1654659000000|2022-06-08 03:30:00|517.22|512.02|511.31|506.11|517.25|512.05|510.74|505.54|858
1654659300000|2022-06-08 03:35:00|511.34|506.14|512.96|507.76|513.73|508.53|510.73|505.53|760
1654659600000|2022-06-08 03:40:00|512.97|507.77|511.85|506.65|513.84|508.64|511.61|506.41|626
1654659900000|2022-06-08 03:45:00|511.87|506.67|517.3|512.1|517.47|512.27|511.06|505.86|701
1654660200000|2022-06-08 03:50:00|517.32|512.12|513.03|507.83|517.68|512.48|512.96|507.76|689
1654660500000|2022-06-08 03:55:00|513.04|507.84|513.04|507.84|513.84|508.64|511.69|506.49|690
1654660800000|2022-06-08 04:00:00|513.02|507.82|513.16|507.96|513.19|507.99|510.76|505.56|664
1654661100000|2022-06-08 04:05:00|513.17|507.97|514.41|509.21|514.66|509.46|512.06|506.86|603
1654661400000|2022-06-08 04:10:00|514.43|509.23|517.05|511.85|518.11|512.91|514.38|509.18|708
1654661700000|2022-06-08 04:15:00|517.04|511.84|516.74|511.54|518.91|513.71|515.91|510.71|637
1654662000000|2022-06-08 04:20:00|516.72|511.52|516.98|511.78|517.67|512.47|516.38|511.18|519
1654662300000|2022-06-08 04:25:00|516.97|511.77|517.66|512.46|517.82|512.62|516.46|511.26|540
1654662600000|2022-06-08 04:30:00|517.62|512.42|515.97|510.77|518.15|512.95|515.89|510.69|518
1654662900000|2022-06-08 04:35:00|515.99|510.79|515.87|510.67|516.83|511.63|514.66|509.46|545
1654663200000|2022-06-08 04:40:00|515.79|510.59|516.33|511.13|516.45|511.25|514.63|509.43|527
1654663500000|2022-06-08 04:45:00|516.22|511.02|517.91|512.71|518.5|513.3|515.65|510.45|676
1654663800000|2022-06-08 04:50:00|517.83|512.63|517.01|511.81|518.62|513.42|516.72|511.52|516
1654664100000|2022-06-08 04:55:00|517.02|511.82|513.91|508.71|517.31|512.11|513.91|508.71|475
1654664400000|2022-06-08 05:00:00|513.9|508.7|515.4|510.2|515.46|510.26|513|507.8|448
1654664700000|2022-06-08 05:05:00|515.42|510.22|516.97|511.77|518.95|513.75|515.35|510.15|594
1654665000000|2022-06-08 05:10:00|517.03|511.83|519.21|514.01|520.11|514.91|516.14|510.94|552
1654665300000|2022-06-08 05:15:00|519.19|513.99|517.91|512.71|520.36|515.16|517.7|512.5|609
1654665600000|2022-06-08 05:20:00|517.88|512.68|518.33|513.13|520.67|515.47|517.33|512.13|574
1654665900000|2022-06-08 05:25:00|518.3|513.1|518.43|513.23|518.81|513.61|516.59|511.39|498
1654666200000|2022-06-08 05:30:00|518.46|513.26|519.65|514.45|520.83|515.63|518.31|513.11|475
1654666500000|2022-06-08 05:35:00|519.64|514.44|520.23|515.03|520.42|515.22|518.64|513.44|515
1654666800000|2022-06-08 05:40:00|520.34|515.14|522.09|516.89|522.79|517.59|519.89|514.69|822
1654667100000|2022-06-08 05:45:00|522.07|516.87|521.99|516.79|522.96|517.76|520.85|515.65|690
1654667400000|2022-06-08 05:50:00|522.02|516.82|521.86|516.66|522.65|517.45|521.6|516.4|477
1654667700000|2022-06-08 05:55:00|521.88|516.68|521.87|516.67|521.89|516.69|518.86|513.66|598
1654668000000|2022-06-08 06:00:00|521.91|516.71|521.13|515.93|521.94|516.74|520.8|515.6|632
1654668300000|2022-06-08 06:05:00|521.11|515.91|519.96|514.76|521.2|516|519.57|514.37|526
1654668600000|2022-06-08 06:10:00|519.94|514.74|519.23|514.03|519.96|514.76|519.21|514.01|478
1654668900000|2022-06-08 06:15:00|519.26|514.06|518.95|513.75|519.76|514.56|518.67|513.47|534
1654669200000|2022-06-08 06:20:00|518.93|513.73|518.59|513.39|519.54|514.34|517.93|512.73|522
1654669500000|2022-06-08 06:25:00|518.65|513.45|516.15|510.95|518.65|513.45|515.67|510.47|562
1654669800000|2022-06-08 06:30:00|516.14|510.94|515.93|510.73|517.61|512.41|515.51|510.31|521
1654670100000|2022-06-08 06:35:00|515.87|510.67|516.12|510.92|516.69|511.49|515.72|510.52|490
1654670400000|2022-06-08 06:40:00|516.14|510.94|515.95|510.75|516.62|511.42|515.89|510.69|498
1654670700000|2022-06-08 06:45:00|515.93|510.73|516.86|511.66|517|511.8|515.9|510.7|416
1654671000000|2022-06-08 06:50:00|516.84|511.64|515.66|510.46|516.96|511.76|515.57|510.37|532
1654671300000|2022-06-08 06:55:00|515.64|510.44|517.9|512.7|517.9|512.7|515.1|509.9|546
1654671600000|2022-06-08 07:00:00|517.88|512.68|515.75|510.55|517.94|512.74|515.31|510.11|593
1654671900000|2022-06-08 07:05:00|515.77|510.57|512.6|507.4|516.02|510.82|511.76|506.56|684
1654672200000|2022-06-08 07:10:00|512.7|507.5|515.04|509.84|515.06|509.86|512.06|506.86|498
1654672500000|2022-06-08 07:15:00|515.01|509.81|512.68|507.48|515.66|510.46|512.68|507.48|557
1654672800000|2022-06-08 07:20:00|512.69|507.49|513.13|507.93|513.46|508.26|510.6|505.4|616
1654673100000|2022-06-08 07:25:00|513.11|507.91|513.82|508.62|514.79|509.59|512.86|507.66|568
1654673400000|2022-06-08 07:30:00|513.81|508.61|514.57|509.37|515.05|509.85|513.65|508.45|453
1654673700000|2022-06-08 07:35:00|514.56|509.36|514.64|509.44|514.92|509.72|513.45|508.25|445
1654674000000|2022-06-08 07:40:00|514.71|509.51|517.72|512.52|517.77|512.57|514.6|509.4|445
1654674300000|2022-06-08 07:45:00|517.71|512.51|519.24|514.04|521.03|515.83|517.64|512.44|628
1654674600000|2022-06-08 07:50:00|519.28|514.08|517.01|511.81|519.31|514.11|516.55|511.35|618
1654674900000|2022-06-08 07:55:00|517.02|511.82|517.74|512.54|518.66|513.46|516.79|511.59|514
1654675200000|2022-06-08 08:00:00|517.66|512.46|518.39|513.19|518.65|513.45|517.66|512.46|460
1654675500000|2022-06-08 08:05:00|518.4|513.2|515.44|510.24|518.43|513.23|514.94|509.74|613
1654675800000|2022-06-08 08:10:00|515.45|510.25|516.57|511.37|517.01|511.81|514.88|509.68|526
1654676100000|2022-06-08 08:15:00|516.61|511.41|516.88|511.68|516.97|511.77|514.21|509.01|556
1654676400000|2022-06-08 08:20:00|516.85|511.65|518.18|512.98|518.31|513.11|516.79|511.59|525
1654676700000|2022-06-08 08:25:00|518.14|512.94|517.59|512.39|518.26|513.06|516.17|510.97|521
1654677000000|2022-06-08 08:30:00|517.6|512.4|517.07|511.87|518.49|513.29|516.99|511.79|482
1654677300000|2022-06-08 08:35:00|517.11|511.91|517.21|512.01|518.19|512.99|516.53|511.33|513
1654677600000|2022-06-08 08:40:00|517.28|512.08|518.7|513.5|518.88|513.68|516.17|510.97|513
1654677900000|2022-06-08 08:45:00|518.71|513.51|516.94|511.74|519.06|513.86|516.17|510.97|553
1654678200000|2022-06-08 08:50:00|516.93|511.73|516.99|511.79|517.05|511.85|515.17|509.97|461
1654678500000|2022-06-08 08:55:00|517|511.8|517.41|512.21|517.79|512.59|516.47|511.27|514
1654678800000|2022-06-08 09:00:00|517.4|512.2|515.65|510.45|517.41|512.21|515.59|510.39|552
1654679100000|2022-06-08 09:05:00|515.69|510.49|515.75|510.55|517.07|511.87|515.54|510.34|541
1654679400000|2022-06-08 09:10:00|515.77|510.57|516.93|511.73|517.05|511.85|514.69|509.49|563
1654679700000|2022-06-08 09:15:00|516.95|511.75|516.95|511.75|517.21|512.01|515.27|510.07|530
1654680000000|2022-06-08 09:20:00|516.94|511.74|515.97|510.77|517.22|512.02|515.97|510.77|337
1654680300000|2022-06-08 09:25:00|515.95|510.75|517.85|512.65|518.57|513.37|515.74|510.54|445
1654680600000|2022-06-08 09:30:00|517.75|512.55|520.65|515.45|520.78|515.58|516.02|510.82|597
1654680900000|2022-06-08 09:35:00|520.64|515.44|518.73|513.53|520.71|515.51|518.73|513.53|523
1654681200000|2022-06-08 09:40:00|518.74|513.54|520.52|515.32|520.68|515.48|518.59|513.39|441
1654681500000|2022-06-08 09:45:00|520.57|515.37|517.27|512.07|520.8|515.6|517.06|511.86|436
1654681800000|2022-06-08 09:50:00|517.18|511.98|518.03|512.83|518.39|513.19|516.27|511.07|586
1654682100000|2022-06-08 09:55:00|518.05|512.85|520.08|514.88|520.08|514.88|517.98|512.78|321
1654682400000|2022-06-08 10:00:00|520.06|514.86|516.55|511.35|520.06|514.86|516.46|511.26|616
1654682700000|2022-06-08 10:05:00|516.54|511.34|517.26|512.06|517.36|512.16|516.07|510.87|590
1654683000000|2022-06-08 10:10:00|517.25|512.05|517.11|511.91|518|512.8|517.11|511.91|483
1654683300000|2022-06-08 10:15:00|517.26|512.06|517.85|512.65|519.06|513.86|517.12|511.92|510
1654683600000|2022-06-08 10:20:00|517.84|512.64|519.22|514.02|520.03|514.83|517.82|512.62|441
1654683900000|2022-06-08 10:25:00|519.21|514.01|518.31|513.11|520|514.8|518.23|513.03|440
1654684200000|2022-06-08 10:30:00|518.29|513.09|519|513.8|519.03|513.83|517.9|512.7|442
1654684500000|2022-06-08 10:35:00|519.03|513.83|518.86|513.66|520.02|514.82|518.37|513.17|437
1654684800000|2022-06-08 10:40:00|518.95|513.75|519.12|513.92|520.83|515.63|518.92|513.72|423
1654685100000|2022-06-08 10:45:00|519.15|513.95|518.86|513.66|519.15|513.95|516.9|511.7|506
1654685400000|2022-06-08 10:50:00|518.87|513.67|518.96|513.76|519.04|513.84|517.92|512.72|445
1654685700000|2022-06-08 10:55:00|518.98|513.78|518.28|513.08|519.1|513.9|518.21|513.01|498
1654686000000|2022-06-08 11:00:00|518.23|513.03|517.87|512.67|518.47|513.27|516.23|511.03|598
1654686300000|2022-06-08 11:05:00|517.88|512.68|517.82|512.62|518.16|512.96|517.7|512.5|388
1654686600000|2022-06-08 11:10:00|517.87|512.67|518.18|512.98|518.44|513.24|517.11|511.91|493
1654686900000|2022-06-08 11:15:00|518.14|512.94|518.72|513.52|518.82|513.62|517.98|512.78|456
1654687200000|2022-06-08 11:20:00|518.77|513.57|517.09|511.89|519|513.8|516.92|511.72|549
1654687500000|2022-06-08 11:25:00|517.12|511.92|517.7|512.5|518.24|513.04|517.02|511.82|511
1654687800000|2022-06-08 11:30:00|517.71|512.51|518.94|513.74|519.04|513.84|517.23|512.03|438
1654688100000|2022-06-08 11:35:00|518.96|513.76|519.36|514.16|519.57|514.37|518.94|513.74|409
1654688400000|2022-06-08 11:40:00|519.13|513.93|519.13|513.93|519.2|514|518.31|513.11|463
1654688700000|2022-06-08 11:45:00|519.14|513.94|518.06|512.86|519.15|513.95|517.96|512.76|392
1654689000000|2022-06-08 11:50:00|518.04|512.84|518.14|512.94|519.31|514.11|517.9|512.7|424
1654689300000|2022-06-08 11:55:00|518.15|512.95|518.64|513.44|519.39|514.19|518.13|512.93|342
1654689600000|2022-06-08 12:00:00|518.65|513.45|517.77|512.57|518.73|513.53|516.83|511.63|442
1654689900000|2022-06-08 12:05:00|517.81|512.61|517.89|512.69|519.17|513.97|517.81|512.61|414
1654690200000|2022-06-08 12:10:00|517.88|512.68|517.26|512.06|518.21|513.01|517.19|511.99|367
1654690500000|2022-06-08 12:15:00|517.21|512.01|516.27|511.07|517.29|512.09|515.93|510.73|341
1654690800000|2022-06-08 12:20:00|516.29|511.09|512.18|506.98|517.04|511.84|512.02|506.82|498
1654691100000|2022-06-08 12:25:00|512.2|507|512.56|507.36|513.07|507.87|508.18|502.98|801
1654691400000|2022-06-08 12:30:00|512.59|507.39|514.17|508.97|514.37|509.17|512.04|506.84|629
1654691700000|2022-06-08 12:35:00|514.15|508.95|513.94|508.74|514.9|509.7|513.53|508.33|517
1654692000000|2022-06-08 12:40:00|513.92|508.72|513.66|508.46|514.15|508.95|512.8|507.6|585
1654692300000|2022-06-08 12:45:00|513.64|508.44|513.83|508.63|514.08|508.88|513.12|507.92|504
1654692600000|2022-06-08 12:50:00|513.82|508.62|513.03|507.83|514.43|509.23|512.77|507.57|450
1654692900000|2022-06-08 12:55:00|513.04|507.84|513.67|508.47|514.8|509.6|512.94|507.74|454
1654693200000|2022-06-08 13:00:00|513.68|508.48|515.48|510.28|515.78|510.58|512.67|507.47|591
1654693500000|2022-06-08 13:05:00|515.45|510.25|516.21|511.01|517.23|512.03|515.35|510.15|561
1654693800000|2022-06-08 13:10:00|516.19|510.99|516.25|511.05|517.13|511.93|515.67|510.47|458
1654694100000|2022-06-08 13:15:00|516.26|511.06|516.06|510.86|516.78|511.58|515.68|510.48|467
1654694400000|2022-06-08 13:20:00|516.02|510.82|516.59|511.39|516.87|511.67|515.89|510.69|385
1654694700000|2022-06-08 13:25:00|516.55|511.35|517.84|512.64|517.85|512.65|516.47|511.27|534
1654695000000|2022-06-08 13:30:00|517.82|512.62|518.69|513.49|518.71|513.51|515.01|509.81|820
1654695300000|2022-06-08 13:35:00|518.67|513.47|520.97|515.77|521.12|515.92|518.28|513.08|760
1654695600000|2022-06-08 13:40:00|520.96|515.76|518.74|513.54|521.03|515.83|517.99|512.79|788
1654695900000|2022-06-08 13:45:00|518.87|513.67|522.81|517.61|523.82|518.62|518.65|513.45|724
1654696200000|2022-06-08 13:50:00|522.8|517.6|522.11|516.91|523.98|518.78|520.56|515.36|721
1654696500000|2022-06-08 13:55:00|522.09|516.89|520.3|515.1|522.16|516.96|520.25|515.05|616
1654696800000|2022-06-08 14:00:00|520.28|515.08|521.09|515.89|521.09|515.89|518.22|513.02|649
1654697100000|2022-06-08 14:05:00|521.1|515.9|518.62|513.42|521.19|515.99|518.43|513.23|538
1654697400000|2022-06-08 14:10:00|518.58|513.38|517|511.8|519.34|514.14|516.96|511.76|602
1654697700000|2022-06-08 14:15:00|516.89|511.69|519.24|514.04|519.25|514.05|516.1|510.9|482
1654698000000|2022-06-08 14:20:00|519.26|514.06|521.05|515.85|521.12|515.92|518.83|513.63|580
1654698300000|2022-06-08 14:25:00|521.03|515.83|519.79|514.59|522.25|517.05|519.61|514.41|486
1654698600000|2022-06-08 14:30:00|519.81|514.61|520.19|514.99|521|515.8|519.35|514.15|551
1654698900000|2022-06-08 14:35:00|520.16|514.96|521.09|515.89|522.14|516.94|520.16|514.96|515
1654699200000|2022-06-08 14:40:00|521.1|515.9|518.57|513.37|521.32|516.12|518.51|513.31|457
1654699500000|2022-06-08 14:45:00|518.51|513.31|519.58|514.38|519.78|514.58|518.27|513.07|575
1654699800000|2022-06-08 14:50:00|519.57|514.37|519.2|514|520.16|514.96|519.02|513.82|638
1654700100000|2022-06-08 14:55:00|519.16|513.96|519.67|514.47|519.74|514.54|517.89|512.69|557
1654700400000|2022-06-08 15:00:00|519.69|514.49|518.68|513.48|519.74|514.54|518.23|513.03|589
1654700700000|2022-06-08 15:05:00|518.65|513.45|519.75|514.55|519.9|514.7|518.65|513.45|524
1654701000000|2022-06-08 15:10:00|519.76|514.56|521.21|516.01|521.21|516.01|519.47|514.27|472
1654701300000|2022-06-08 15:15:00|521.2|516|522.02|516.82|522.21|517.01|520.14|514.94|490
1654701600000|2022-06-08 15:20:00|522.06|516.86|521.88|516.68|522.2|517|521.12|515.92|412
1654701900000|2022-06-08 15:25:00|521.87|516.67|521.99|516.79|522.27|517.07|521.54|516.34|440
1654702200000|2022-06-08 15:30:00|522.01|516.81|521.87|516.67|522.59|517.39|521.16|515.96|507
1654702500000|2022-06-08 15:35:00|521.89|516.69|522.03|516.83|522.75|517.55|521.8|516.6|353
1654702800000|2022-06-08 15:40:00|522.07|516.87|519.29|514.09|522.32|517.12|519.29|514.09|407
1654703100000|2022-06-08 15:45:00|519.33|514.13|520.71|515.51|520.73|515.53|519.33|514.13|501
1654703400000|2022-06-08 15:50:00|520.78|515.58|520.32|515.12|521.23|516.03|520.25|515.05|303
1654703700000|2022-06-08 15:55:00|520.33|515.13|519.16|513.96|520.33|515.13|519.09|513.89|213
1654704000000|2022-06-08 16:00:00|519.15|513.95|520.23|515.03|520.28|515.08|518.98|513.78|394
1654704300000|2022-06-08 16:05:00|520.25|515.05|520.06|514.86|520.3|515.1|518.43|513.23|367
1654704600000|2022-06-08 16:10:00|520.1|514.9|520.23|515.03|520.46|515.26|520.03|514.83|297
1654704900000|2022-06-08 16:15:00|520.28|515.08|519.89|514.69|520.3|515.1|519.02|513.82|348
1654705200000|2022-06-08 16:20:00|519.94|514.74|516.83|511.63|519.98|514.78|515.88|510.68|578
1654705500000|2022-06-08 16:25:00|516.74|511.54|516.98|511.78|517.02|511.82|515.65|510.45|474
1654705800000|2022-06-08 16:30:00|516.96|511.76|515.84|510.64|517.03|511.83|514.61|509.41|495
1654706100000|2022-06-08 16:35:00|515.94|510.74|514.78|509.58|516.33|511.13|514.72|509.52|374
1654706400000|2022-06-08 16:40:00|514.79|509.59|514.31|509.11|515.45|510.25|513.74|508.54|437
1654706700000|2022-06-08 16:45:00|514.3|509.1|515.99|510.79|516.37|511.17|514.01|508.81|459
1654707000000|2022-06-08 16:50:00|515.97|510.77|514.77|509.57|515.97|510.77|514.62|509.42|455
1654707300000|2022-06-08 16:55:00|514.79|509.59|514.91|509.71|515.01|509.81|513.99|508.79|363
1654707600000|2022-06-08 17:00:00|514.95|509.75|515.1|509.9|515.42|510.22|514.3|509.1|401
1654707900000|2022-06-08 17:05:00|515.07|509.87|515.78|510.58|515.92|510.72|514.71|509.51|400
1654708200000|2022-06-08 17:10:00|515.8|510.6|516.06|510.86|516.16|510.96|515.58|510.38|479
1654708500000|2022-06-08 17:15:00|516.05|510.85|516.19|510.99|516.41|511.21|515.41|510.21|315
1654708800000|2022-06-08 17:20:00|516.16|510.96|516.53|511.33|516.65|511.45|515.86|510.66|305
1654709100000|2022-06-08 17:25:00|516.58|511.38|515.59|510.39|516.72|511.52|515.59|510.39|377
1654709400000|2022-06-08 17:30:00|515.61|510.41|515.03|509.83|515.61|510.41|514.86|509.66|337
1654709700000|2022-06-08 17:35:00|515.02|509.82|514.65|509.45|515.15|509.95|514.64|509.44|201
1654710000000|2022-06-08 17:40:00|514.59|509.39|516.05|510.85|516.11|510.91|514.51|509.31|282
1654710300000|2022-06-08 17:45:00|516.18|510.98|515.28|510.08|516.18|510.98|514.77|509.57|292
1654710600000|2022-06-08 17:50:00|515.24|510.04|514.9|509.7|515.28|510.08|514.48|509.28|301
1654710900000|2022-06-08 17:55:00|514.88|509.68|515.75|510.55|515.94|510.74|514.74|509.54|253
1654711200000|2022-06-08 18:00:00|515.74|510.54|515.21|510.01|516.51|511.31|515.15|509.95|409
1654711500000|2022-06-08 18:05:00|515.08|509.88|515.53|510.33|515.77|510.57|514.15|508.95|354
1654711800000|2022-06-08 18:10:00|515.54|510.34|515.85|510.65|515.87|510.67|514.91|509.71|328
1654712100000|2022-06-08 18:15:00|515.82|510.62|513.9|508.7|515.94|510.74|513.69|508.49|452
1654712400000|2022-06-08 18:20:00|513.86|508.66|512.48|507.28|514.48|509.28|509.84|504.64|475
1654712700000|2022-06-08 18:25:00|512.47|507.27|511.59|506.39|512.67|507.47|509.91|504.71|496
1654713000000|2022-06-08 18:30:00|511.58|506.38|506.71|501.51|511.96|506.76|506.69|501.49|467
1654713300000|2022-06-08 18:35:00|506.72|501.52|508.46|503.26|508.92|503.72|505.46|500.26|669
1654713600000|2022-06-08 18:40:00|508.45|503.25|510.35|505.15|510.66|505.46|508.45|503.25|572
1654713900000|2022-06-08 18:45:00|510.34|505.14|512.01|506.81|512.75|507.55|510.26|505.06|510
1654714200000|2022-06-08 18:50:00|512.02|506.82|511.13|505.93|512.14|506.94|511.13|505.93|424
1654714500000|2022-06-08 18:55:00|511.14|505.94|511.59|506.39|511.97|506.77|511.05|505.85|357
1654714800000|2022-06-08 19:00:00|511.58|506.38|510.09|504.89|511.61|506.41|509|503.8|440
1654715100000|2022-06-08 19:05:00|510.1|504.9|509.64|504.44|510.17|504.97|508.59|503.39|384
1654715400000|2022-06-08 19:10:00|509.63|504.43|510.01|504.81|510.94|505.74|509.63|504.43|429
1654715700000|2022-06-08 19:15:00|510.04|504.84|509.79|504.59|510.16|504.96|509.04|503.84|406
1654716000000|2022-06-08 19:20:00|509.81|504.61|511.15|505.95|512.64|507.44|509.79|504.59|533
1654716300000|2022-06-08 19:25:00|511.16|505.96|510.55|505.35|511.37|506.17|510.42|505.22|357
1654716600000|2022-06-08 19:30:00|510.56|505.36|511.22|506.02|512.03|506.83|510.54|505.34|400
1654716900000|2022-06-08 19:35:00|511.21|506.01|513.12|507.92|513.13|507.93|511.2|506|281
1654717200000|2022-06-08 19:40:00|513.07|507.87|512.89|507.69|513.15|507.95|512.7|507.5|243
1654717500000|2022-06-08 19:45:00|512.9|507.7|511.03|505.83|513|507.8|510.86|505.66|333
1654717800000|2022-06-08 19:50:00|511.05|505.85|511.19|505.99|512.54|507.34|511.03|505.83|410
1654718100000|2022-06-08 19:55:00|511.22|506.02|510.79|505.59|511.88|506.68|510.25|505.05|462
1654718400000|2022-06-08 20:00:00|510.77|505.57|511.22|506.02|511.32|506.12|510.12|504.92|323
1654718700000|2022-06-08 20:05:00|511.18|505.98|512.22|507.02|512.26|507.06|510.98|505.78|220
1654719000000|2022-06-08 20:10:00|512.26|507.06|512.08|506.88|512.26|507.06|511.05|505.85|235
1654719300000|2022-06-08 20:15:00|512.06|506.86|512.82|507.62|513.12|507.92|511.96|506.76|307
1654719600000|2022-06-08 20:20:00|512.84|507.64|512.7|507.5|513.05|507.85|512.54|507.34|198
1654719900000|2022-06-08 20:25:00|512.73|507.53|511.65|506.45|512.8|507.6|510.92|505.72|341
1654720200000|2022-06-08 20:30:00|511.62|506.42|512.8|507.6|513.15|507.95|511.61|506.41|325
1654720500000|2022-06-08 20:35:00|512.79|507.59|514.03|508.83|514.06|508.86|511.43|506.23|374
1654720800000|2022-06-08 20:40:00|514.02|508.82|513.04|507.84|514.02|508.82|512.77|507.57|320
1654721100000|2022-06-08 20:45:00|513.02|507.82|512.81|507.61|513.17|507.97|511.94|506.74|267
1654721400000|2022-06-08 20:50:00|512.83|507.63|512.58|507.38|512.88|507.68|511.81|506.61|234
1654721700000|2022-06-08 20:55:00|512.62|507.42|511.85|506.65|513.24|508.04|511.65|506.45|257
1654722000000|2022-06-08 21:00:00|511.86|506.66|512.33|507.13|513.26|508.06|511.54|506.34|321
1654722300000|2022-06-08 21:05:00|512.32|507.12|512.04|506.84|512.73|507.53|511.77|506.57|250
1654722600000|2022-06-08 21:10:00|512.03|506.83|512.12|506.92|512.12|506.92|511.64|506.44|209
1654722900000|2022-06-08 21:15:00|512.1|506.9|513.22|508.02|513.24|508.04|512.1|506.9|209
1654723200000|2022-06-08 21:20:00|513.24|508.04|513.27|508.07|513.38|508.18|513.09|507.89|114
1654723500000|2022-06-08 21:25:00|513.3|508.1|512.93|507.73|513.44|508.24|512.91|507.71|192
1654723800000|2022-06-08 21:30:00|512.92|507.72|513.2|508|513.27|508.07|512.66|507.46|127
1654724100000|2022-06-08 21:35:00|513.21|508.01|514.07|508.87|514.18|508.98|513.21|508.01|177
1654724400000|2022-06-08 21:40:00|514.08|508.88|514.24|509.04|514.28|509.08|513.95|508.75|163
1654724700000|2022-06-08 21:45:00|514.22|509.02|513.74|508.54|514.29|509.09|513.63|508.43|145
1654725000000|2022-06-08 21:50:00|513.79|508.59|514.39|509.19|514.47|509.27|513.66|508.46|169
1654725300000|2022-06-08 21:55:00|514.32|509.12|516.12|510.92|516.5|511.3|514.27|509.07|318
1654725600000|2022-06-08 22:00:00|516.13|510.93|515.27|510.07|516.4|511.2|515.09|509.89|324
1654725900000|2022-06-08 22:05:00|515.2|510|515.61|510.41|516.03|510.83|515.08|509.88|233
1654726200000|2022-06-08 22:10:00|515.63|510.43|514.87|509.67|515.86|510.66|514.63|509.43|265
1654726500000|2022-06-08 22:15:00|514.86|509.66|514.21|509.01|514.86|509.66|513.99|508.79|346
1654726800000|2022-06-08 22:20:00|514.19|508.99|514.48|509.28|515.29|510.09|514.19|508.99|295
1654727100000|2022-06-08 22:25:00|514.47|509.27|514.58|509.38|515.05|509.85|514.47|509.27|328
1654727400000|2022-06-08 22:30:00|514.57|509.37|514.14|508.94|515.16|509.96|514.09|508.89|294
1654727700000|2022-06-08 22:35:00|514.13|508.93|513.7|508.5|514.23|509.03|513.63|508.43|293
1654728000000|2022-06-08 22:40:00|513.73|508.53|513.17|507.97|513.73|508.53|512.02|506.82|458
1654728300000|2022-06-08 22:45:00|513.19|507.99|515.28|510.08|515.88|510.68|513.17|507.97|328
1654728600000|2022-06-08 22:50:00|515.29|510.09|514.01|508.81|515.29|510.09|513.35|508.15|369
1654728900000|2022-06-08 22:55:00|514|508.8|513|507.8|514|508.8|512.87|507.67|322
1654729200000|2022-06-08 23:00:00|512.98|507.78|511.92|506.72|513.22|508.02|511.86|506.66|304
1654729500000|2022-06-08 23:05:00|511.93|506.73|512.15|506.95|512.2|507|511.5|506.3|230
1654729800000|2022-06-08 23:10:00|512.18|506.98|512.23|507.03|512.74|507.54|511.3|506.1|251
1654730100000|2022-06-08 23:15:00|512.22|507.02|512.25|507.05|512.66|507.46|511.84|506.64|293
1654730400000|2022-06-08 23:20:00|512.23|507.03|514|508.8|514.13|508.93|512.22|507.02|352
1654730700000|2022-06-08 23:25:00|513.98|508.78|511.79|506.59|514|508.8|510.98|505.78|426
1654731000000|2022-06-08 23:30:00|511.8|506.6|513.04|507.84|513.88|508.68|511.69|506.49|345
1654731300000|2022-06-08 23:35:00|513.07|507.87|510.62|505.42|513.15|507.95|509.65|504.45|395
1654731600000|2022-06-08 23:40:00|510.61|505.41|509.63|504.43|511.44|506.24|509.09|503.89|409
1654731900000|2022-06-08 23:45:00|509.61|504.41|510.76|505.56|510.98|505.78|508.97|503.77|374
1654732200000|2022-06-08 23:50:00|510.77|505.57|510.77|505.57|511.62|506.42|508.65|503.45|468
1654732500000|2022-06-08 23:55:00|510.85|505.65|510.85|505.65|511.35|506.15|510.58|505.38|380
1654732800000|2022-06-09 00:00:00|510.84|505.64|509.09|503.89|511.67|506.47|508.96|503.76|550
1654733100000|2022-06-09 00:05:00|509.07|503.87|508.07|502.87|510.65|505.45|507.77|502.57|550
1654733400000|2022-06-09 00:10:00|508.08|502.88|509.75|504.55|509.85|504.65|508.08|502.88|511
1654733700000|2022-06-09 00:15:00|509.73|504.53|508.72|503.52|509.83|504.63|507.7|502.5|617
1654734000000|2022-06-09 00:20:00|508.74|503.54|508.35|503.15|509.01|503.81|507.61|502.41|413
1654734300000|2022-06-09 00:25:00|508.33|503.13|507.4|502.2|508.47|503.27|507.27|502.07|527
1654734600000|2022-06-09 00:30:00|507.39|502.19|505.97|500.77|507.6|502.4|505.13|499.93|582
1654734900000|2022-06-09 00:35:00|506|500.8|508.49|503.29|508.6|503.4|505.98|500.78|599
1654735200000|2022-06-09 00:40:00|508.48|503.28|508.6|503.4|508.76|503.56|507.01|501.81|449
1654735500000|2022-06-09 00:45:00|508.58|503.38|510.11|504.91|512|506.8|508.57|503.37|600
1654735800000|2022-06-09 00:50:00|510.13|504.93|510.33|505.13|510.96|505.76|510.04|504.84|430
1654736100000|2022-06-09 00:55:00|510.34|505.14|510.13|504.93|510.36|505.16|509.83|504.63|386
1654736400000|2022-06-09 01:00:00|510.15|504.95|511.44|506.24|511.55|506.35|510.04|504.84|429
1654736700000|2022-06-09 01:05:00|511.46|506.26|512.56|507.36|512.59|507.39|511.01|505.81|370
1654737000000|2022-06-09 01:10:00|512.54|507.34|511.74|506.54|513.01|507.81|511.18|505.98|383
1654737300000|2022-06-09 01:15:00|511.75|506.55|512.73|507.53|513|507.8|511.75|506.55|373
1654737600000|2022-06-09 01:20:00|512.76|507.56|512.81|507.61|513.19|507.99|512.5|507.3|285
1654737900000|2022-06-09 01:25:00|512.83|507.63|513.06|507.86|513.09|507.89|512.19|506.99|263
1654738200000|2022-06-09 01:30:00|513.05|507.85|512.69|507.49|513.15|507.95|512.19|506.99|220
1654738500000|2022-06-09 01:35:00|512.7|507.5|511.31|506.11|513.08|507.88|511.24|506.04|334
1654738800000|2022-06-09 01:40:00|511.32|506.12|511.01|505.81|511.92|506.72|511.01|505.81|302
1654739100000|2022-06-09 01:45:00|511.03|505.83|509.2|504|511.07|505.87|509.02|503.82|489
1654739400000|2022-06-09 01:50:00|509.19|503.99|508.65|503.45|509.6|504.4|508.46|503.26|414
1654739700000|2022-06-09 01:55:00|508.68|503.48|506.65|501.45|508.75|503.55|506.65|501.45|456
1654740000000|2022-06-09 02:00:00|506.64|501.44|507.74|502.54|507.78|502.58|506.43|501.23|511
1654740300000|2022-06-09 02:05:00|507.72|502.52|508.94|503.74|508.98|503.78|507.52|502.32|358
1654740600000|2022-06-09 02:10:00|508.96|503.76|509.45|504.25|509.78|504.58|507.89|502.69|422
1654740900000|2022-06-09 02:15:00|509.44|504.24|510.48|505.28|510.77|505.57|508.84|503.64|401
1654741200000|2022-06-09 02:20:00|510.55|505.35|511.68|506.48|511.97|506.77|510.32|505.12|334
1654741500000|2022-06-09 02:25:00|511.69|506.49|511.74|506.54|511.95|506.75|511.5|506.3|388
1654741800000|2022-06-09 02:30:00|511.81|506.61|511.71|506.51|512.14|506.94|511.52|506.32|380
1654742100000|2022-06-09 02:35:00|511.7|506.5|511.78|506.58|512.11|506.91|511.47|506.27|265
1654742400000|2022-06-09 02:40:00|511.77|506.57|512.78|507.58|513.19|507.99|511.74|506.54|277
1654742700000|2022-06-09 02:45:00|513.03|507.83|512.87|507.67|513.09|507.89|512.64|507.44|264
1654743000000|2022-06-09 02:50:00|512.89|507.69|512.94|507.74|513.03|507.83|511.82|506.62|302
1654743300000|2022-06-09 02:55:00|512.91|507.71|512.63|507.43|513.03|507.83|512.21|507.01|303
1654743600000|2022-06-09 03:00:00|512.59|507.39|513.28|508.08|513.76|508.56|512.5|507.3|370
1654743900000|2022-06-09 03:05:00|513.35|508.15|513.78|508.58|513.87|508.67|513.29|508.09|316
1654744200000|2022-06-09 03:10:00|513.79|508.59|514.07|508.87|514.22|509.02|513.67|508.47|300
1654744500000|2022-06-09 03:15:00|514.1|508.9|513.24|508.04|514.27|509.07|513.13|507.93|271
1654744800000|2022-06-09 03:20:00|513.31|508.11|514.14|508.94|514.27|509.07|512.99|507.79|320
1654745100000|2022-06-09 03:25:00|514.12|508.92|513.8|508.6|514.42|509.22|513.28|508.08|352
1654745400000|2022-06-09 03:30:00|513.79|508.59|513.16|507.96|513.91|508.71|512.88|507.68|367
1654745700000|2022-06-09 03:35:00|513.17|507.97|515.15|509.95|515.22|510.02|513.12|507.92|283
1654746000000|2022-06-09 03:40:00|515.14|509.94|514.39|509.19|515.14|509.94|514.01|508.81|290
1654746300000|2022-06-09 03:45:00|514.38|509.18|514.72|509.52|515.05|509.85|513.86|508.66|261
1654746600000|2022-06-09 03:50:00|514.71|509.51|515.28|510.08|515.53|510.33|514.7|509.5|178
1654746900000|2022-06-09 03:55:00|515.29|510.09|515.49|510.29|516.1|510.9|515.18|509.98|293
1654747200000|2022-06-09 04:00:00|515.5|510.3|515.07|509.87|515.5|510.3|514.89|509.69|257
1654747500000|2022-06-09 04:05:00|515.03|509.83|514.64|509.44|515.22|510.02|514.63|509.43|162
1654747800000|2022-06-09 04:10:00|514.63|509.43|513.13|507.93|514.66|509.46|513.04|507.84|206
1654748100000|2022-06-09 04:15:00|513.18|507.98|513.13|507.93|513.42|508.22|512.92|507.72|212
1654748400000|2022-06-09 04:20:00|513.05|507.85|514.13|508.93|514.27|509.07|513|507.8|219
1654748700000|2022-06-09 04:25:00|514.14|508.94|514.35|509.15|515.25|510.05|514.07|508.87|287
1654749000000|2022-06-09 04:30:00|514.36|509.16|514.28|509.08|514.44|509.24|513.78|508.58|264
1654749300000|2022-06-09 04:35:00|514.27|509.07|513.82|508.62|514.42|509.22|513.66|508.46|207
1654749600000|2022-06-09 04:40:00|513.86|508.66|514.89|509.69|514.89|509.69|513.35|508.15|206
1654749900000|2022-06-09 04:45:00|514.94|509.74|514.01|508.81|514.98|509.78|513.61|508.41|262
1654750200000|2022-06-09 04:50:00|513.98|508.78|514.34|509.14|514.48|509.28|513.9|508.7|235
1654750500000|2022-06-09 04:55:00|514.39|509.19|513.28|508.08|514.39|509.19|512.98|507.78|316
1654750800000|2022-06-09 05:00:00|513.29|508.09|513.12|507.92|513.5|508.3|512.82|507.62|308
1654751100000|2022-06-09 05:05:00|513.1|507.9|515.77|510.57|515.84|510.64|513|507.8|520
1654751400000|2022-06-09 05:10:00|515.78|510.58|515.14|509.94|516.54|511.34|515.1|509.9|462
1654751700000|2022-06-09 05:15:00|515.11|509.91|515.22|510.02|515.81|510.61|515.04|509.84|413
1654752000000|2022-06-09 05:20:00|515.21|510.01|515.79|510.59|515.98|510.78|515.16|509.96|499
1654752300000|2022-06-09 05:25:00|515.89|510.69|516.05|510.85|516.25|511.05|515.89|510.69|498
1654752600000|2022-06-09 05:30:00|516.07|510.87|515.33|510.13|516.34|511.14|515.17|509.97|464
1654752900000|2022-06-09 05:35:00|515.37|510.17|515.76|510.56|515.95|510.75|515.27|510.07|336
1654753200000|2022-06-09 05:40:00|515.77|510.57|516.08|510.88|516.32|511.12|515.09|509.89|369
1654753500000|2022-06-09 05:45:00|516.09|510.89|515.83|510.63|516.4|511.2|515.66|510.46|416
1654753800000|2022-06-09 05:50:00|515.81|510.61|515.73|510.53|516.4|511.2|515.68|510.48|312
1654754100000|2022-06-09 05:55:00|515.71|510.51|515.55|510.35|516.32|511.12|515.15|509.95|499
1654754400000|2022-06-09 06:00:00|515.57|510.37|515.97|510.77|516.34|511.14|515.47|510.27|454
1654754700000|2022-06-09 06:05:00|515.95|510.75|515.91|510.71|516.13|510.93|515.72|510.52|359
1654755000000|2022-06-09 06:10:00|515.84|510.64|516.27|511.07|516.27|511.07|515.77|510.57|308
1654755300000|2022-06-09 06:15:00|516.18|510.98|515.95|510.75|516.34|511.14|515.82|510.62|292
1654755600000|2022-06-09 06:20:00|515.94|510.74|515.73|510.53|516.21|511.01|515.71|510.51|268
1654755900000|2022-06-09 06:25:00|515.72|510.52|516.27|511.07|516.32|511.12|515.72|510.52|279
1654756200000|2022-06-09 06:30:00|516.28|511.08|515.76|510.56|516.35|511.15|515.72|510.52|273
1654756500000|2022-06-09 06:35:00|515.74|510.54|516.06|510.86|516.25|511.05|515.72|510.52|245
1654756800000|2022-06-09 06:40:00|515.91|510.71|515.9|510.7|516.14|510.94|515.77|510.57|219
1654757100000|2022-06-09 06:45:00|515.98|510.78|515.85|510.65|516.25|511.05|515.7|510.5|246
1654757400000|2022-06-09 06:50:00|515.91|510.71|516.18|510.98|516.39|511.19|515.68|510.48|311
1654757700000|2022-06-09 06:55:00|516.17|510.97|516.28|511.08|516.42|511.22|515.98|510.78|257
1654758000000|2022-06-09 07:00:00|516.29|511.09|517.21|512.01|517.47|512.27|516.29|511.09|310
1654758300000|2022-06-09 07:05:00|517.19|511.99|518.22|513.02|518.43|513.23|517.19|511.99|392
1654758600000|2022-06-09 07:10:00|518.24|513.04|518.36|513.16|518.59|513.39|518.18|512.98|390
1654758900000|2022-06-09 07:15:00|518.34|513.14|518.93|513.73|519.67|514.47|518.01|512.81|329
1654759200000|2022-06-09 07:20:00|518.92|513.72|519.16|513.96|519.32|514.12|518.92|513.72|283
1654759500000|2022-06-09 07:25:00|519.15|513.95|518.87|513.67|519.2|514|518.58|513.38|407
1654759800000|2022-06-09 07:30:00|518.83|513.63|517.02|511.82|518.87|513.67|516.9|511.7|430
1654760100000|2022-06-09 07:35:00|516.94|511.74|516.54|511.34|517.06|511.86|516.03|510.83|332
1654760400000|2022-06-09 07:40:00|516.55|511.35|517.28|512.08|517.32|512.12|516.37|511.17|321
1654760700000|2022-06-09 07:45:00|517.31|512.11|518.32|513.12|518.41|513.21|516.92|511.72|505
1654761000000|2022-06-09 07:50:00|518.34|513.14|521.25|516.05|521.3|516.1|518.29|513.09|433
1654761300000|2022-06-09 07:55:00|521.3|516.1|522.18|516.98|522.31|517.11|521.13|515.93|358
1654761600000|2022-06-09 08:00:00|522.23|517.03|522.37|517.17|523.35|518.15|522.03|516.83|537
1654761900000|2022-06-09 08:05:00|522.38|517.18|521.85|516.65|522.52|517.32|521.17|515.97|463
1654762200000|2022-06-09 08:10:00|521.89|516.69|521.14|515.94|522.33|517.13|521.11|515.91|326
1654762500000|2022-06-09 08:15:00|521.13|515.93|521.15|515.95|521.7|516.5|520.61|515.41|297
1654762800000|2022-06-09 08:20:00|521.14|515.94|523.13|517.93|523.68|518.48|521.02|515.82|317
1654763100000|2022-06-09 08:25:00|523.09|517.89|522.01|516.81|523.09|517.89|521.99|516.79|258
1654763400000|2022-06-09 08:30:00|522|516.8|521.73|516.53|522.25|517.05|521.02|515.82|292
1654763700000|2022-06-09 08:35:00|521.72|516.52|520.96|515.76|521.8|516.6|520.91|515.71|286
1654764000000|2022-06-09 08:40:00|520.92|515.72|521.17|515.97|521.44|516.24|520.79|515.59|222
1654764300000|2022-06-09 08:45:00|521.16|515.96|522.71|517.51|522.9|517.7|521.04|515.84|309
1654764600000|2022-06-09 08:50:00|522.68|517.48|523.43|518.23|523.47|518.27|522.26|517.06|329
1654764900000|2022-06-09 08:55:00|523.45|518.25|526.9|521.7|528.38|523.18|523.36|518.16|514
1654765200000|2022-06-09 09:00:00|526.94|521.74|528.15|522.95|528.39|523.19|526.73|521.53|381
1654765500000|2022-06-09 09:05:00|528.17|522.97|528.25|523.05|528.78|523.58|527.9|522.7|307
1654765800000|2022-06-09 09:10:00|528.23|523.03|528.24|523.04|528.9|523.7|528.08|522.88|465
1654766100000|2022-06-09 09:15:00|528.33|523.13|529.01|523.81|529.06|523.86|527.88|522.68|562
1654766400000|2022-06-09 09:20:00|529|523.8|532.25|527.05|532.53|527.33|528.61|523.41|670
1654766700000|2022-06-09 09:25:00|532.52|527.32|531.97|526.77|534.26|529.06|531.45|526.25|493
1654767000000|2022-06-09 09:30:00|531.9|526.7|537.6|532.4|537.86|532.66|531.9|526.7|509
1654767300000|2022-06-09 09:35:00|537.57|532.37|535.93|530.73|537.91|532.71|535.68|530.48|473
1654767600000|2022-06-09 09:40:00|535.91|530.71|535.74|530.54|536.12|530.92|535.14|529.94|454
1654767900000|2022-06-09 09:45:00|535.76|530.56|536.98|531.78|537.01|531.81|535.59|530.39|442
1654768200000|2022-06-09 09:50:00|537.01|531.81|534.81|529.61|537.09|531.89|534.34|529.14|566
1654768500000|2022-06-09 09:55:00|534.93|529.73|534.75|529.55|535.02|529.82|534|528.8|619
1654768800000|2022-06-09 10:00:00|534.74|529.54|533.86|528.66|535.13|529.93|533.86|528.66|489
1654769100000|2022-06-09 10:05:00|533.87|528.67|532.01|526.81|534.07|528.87|531.92|526.72|351
1654769400000|2022-06-09 10:10:00|532.03|526.83|532.18|526.98|533.28|528.08|531.88|526.68|403
1654769700000|2022-06-09 10:15:00|532.19|526.99|531.73|526.53|532.25|527.05|531.68|526.48|335
1654770000000|2022-06-09 10:20:00|531.74|526.54|530.92|525.72|531.74|526.54|530.75|525.55|463
1654770300000|2022-06-09 10:25:00|530.88|525.68|530.59|525.39|530.91|525.71|529.35|524.15|537
1654770600000|2022-06-09 10:30:00|530.58|525.38|529.64|524.44|531.06|525.86|529.43|524.23|464
1654770900000|2022-06-09 10:35:00|529.61|524.41|529.09|523.89|529.67|524.47|528.67|523.47|373
1654771200000|2022-06-09 10:40:00|529.07|523.87|528.66|523.46|529.12|523.92|528.04|522.84|334
1654771500000|2022-06-09 10:45:00|528.61|523.41|527.71|522.51|528.71|523.51|527.55|522.35|389
1654771800000|2022-06-09 10:50:00|527.72|522.52|526.91|521.71|528.17|522.97|526.74|521.54|344
1654772100000|2022-06-09 10:55:00|526.9|521.7|525.66|520.46|527.19|521.99|525.34|520.14|474
1654772400000|2022-06-09 11:00:00|525.7|520.5|524.76|519.56|525.7|520.5|524.55|519.35|410
1654772700000|2022-06-09 11:05:00|524.69|519.49|524.62|519.42|525.07|519.87|524.39|519.19|324
1654773000000|2022-06-09 11:10:00|524.58|519.38|525.75|520.55|525.8|520.6|524.5|519.3|281
1654773300000|2022-06-09 11:15:00|525.7|520.5|523.54|518.34|526.16|520.96|522.75|517.55|448
1654773600000|2022-06-09 11:20:00|523.53|518.33|523.99|518.79|524.67|519.47|523.24|518.04|399
1654773900000|2022-06-09 11:25:00|523.94|518.74|523.78|518.58|524.27|519.07|523.45|518.25|303
1654774200000|2022-06-09 11:30:00|523.83|518.63|523.95|518.75|524.88|519.68|523.59|518.39|409
1654774500000|2022-06-09 11:35:00|523.94|518.74|523.76|518.56|524.75|519.55|523.75|518.55|300
1654774800000|2022-06-09 11:40:00|523.8|518.6|523.65|518.45|524.1|518.9|523.15|517.95|430
1654775100000|2022-06-09 11:45:00|523.64|518.44|522.1|516.9|524.71|519.51|522.1|516.9|517
1654775400000|2022-06-09 11:50:00|522.12|516.92|522.62|517.42|522.98|517.78|521.99|516.79|415
1654775700000|2022-06-09 11:55:00|522.58|517.38|521.19|515.99|522.62|517.42|520.64|515.44|504
1654776000000|2022-06-09 12:00:00|521.16|515.96|522.28|517.08|522.89|517.69|521.09|515.89|432
1654776300000|2022-06-09 12:05:00|522.3|517.1|522.19|516.99|522.98|517.78|522.16|516.96|320
1654776600000|2022-06-09 12:10:00|522.17|516.97|521.72|516.52|522.29|517.09|521.17|515.97|340
1654776900000|2022-06-09 12:15:00|521.68|516.48|517.93|512.73|521.81|516.61|517.76|512.56|557
1654777200000|2022-06-09 12:20:00|517.92|512.72|517.49|512.29|517.95|512.75|516.4|511.2|630
1654777500000|2022-06-09 12:25:00|517.47|512.27|520.08|514.88|520.11|514.91|517.47|512.27|429
1654777800000|2022-06-09 12:30:00|520.04|514.84|519.56|514.36|520.52|515.32|518.79|513.59|408
1654778100000|2022-06-09 12:35:00|519.55|514.35|520.12|514.92|520.19|514.99|519.02|513.82|387
1654778400000|2022-06-09 12:40:00|520.11|514.91|519.62|514.42|520.11|514.91|519.11|513.91|407
1654778700000|2022-06-09 12:45:00|519.64|514.44|520.64|515.44|520.88|515.68|519.52|514.32|356
1654779000000|2022-06-09 12:50:00|520.55|515.35|519.93|514.73|520.85|515.65|519.47|514.27|445
1654779300000|2022-06-09 12:55:00|519.92|514.72|520.74|515.54|520.89|515.69|519.92|514.72|401
1654779600000|2022-06-09 13:00:00|520.68|515.48|521.99|516.79|521.99|516.79|520.47|515.27|463
1654779900000|2022-06-09 13:05:00|522.03|516.83|520.68|515.48|522.09|516.89|520.66|515.46|384
1654780200000|2022-06-09 13:10:00|520.67|515.47|522.79|517.59|523.58|518.38|520.55|515.35|501
1654780500000|2022-06-09 13:15:00|522.84|517.64|523.12|517.92|524.25|519.05|522.74|517.54|509
1654780800000|2022-06-09 13:20:00|523.17|517.97|522.74|517.54|523.25|518.05|522.67|517.47|291
1654781100000|2022-06-09 13:25:00|522.82|517.62|521.8|516.6|522.82|517.62|521.26|516.06|389
1654781400000|2022-06-09 13:30:00|521.81|516.61|523.62|518.42|523.64|518.44|521.03|515.83|634
1654781700000|2022-06-09 13:35:00|523.64|518.44|519.95|514.75|523.95|518.75|519.95|514.75|700
1654782000000|2022-06-09 13:40:00|519.93|514.73|517.75|512.55|520.66|515.46|516.95|511.75|591
1654782300000|2022-06-09 13:45:00|517.73|512.53|521.22|516.02|521.61|516.41|517.66|512.46|613
1654782600000|2022-06-09 13:50:00|521.19|515.99|521.97|516.77|522.76|517.56|520.9|515.7|501
1654782900000|2022-06-09 13:55:00|522|516.8|522.88|517.68|523.18|517.98|521.36|516.16|509
1654783200000|2022-06-09 14:00:00|522.85|517.65|523.3|518.1|524|518.8|522.51|517.31|472
1654783500000|2022-06-09 14:05:00|523.28|518.08|521.15|515.95|523.46|518.26|521.06|515.86|491
1654783800000|2022-06-09 14:10:00|521.16|515.96|522.37|517.17|522.37|517.17|520.59|515.39|504
1654784100000|2022-06-09 14:15:00|522.23|517.03|522.95|517.75|524.67|519.47|522.17|516.97|607
1654784400000|2022-06-09 14:20:00|522.96|517.76|523.64|518.44|523.7|518.5|522.79|517.59|476
1654784700000|2022-06-09 14:25:00|523.63|518.43|525.86|520.66|525.86|520.66|523.62|518.42|407
1654785000000|2022-06-09 14:30:00|525.83|520.63|525.26|520.06|525.86|520.66|523.89|518.69|382
1654785300000|2022-06-09 14:35:00|525.24|520.04|525.63|520.43|526.09|520.89|525.12|519.92|326
1654785600000|2022-06-09 14:40:00|525.62|520.42|524.98|519.78|525.64|520.44|524.02|518.82|366
1654785900000|2022-06-09 14:45:00|524.99|519.79|523.1|517.9|525.04|519.84|522.69|517.49|427
1654786200000|2022-06-09 14:50:00|523.09|517.89|520.69|515.49|523.09|517.89|520.46|515.26|494
1654786500000|2022-06-09 14:55:00|520.68|515.48|520.7|515.5|521.15|515.95|520.23|515.03|419
1654786800000|2022-06-09 15:00:00|520.69|515.49|520.69|515.49|521.15|515.95|520.26|515.06|351
1654787100000|2022-06-09 15:05:00|520.73|515.53|521.65|516.45|521.65|516.45|520.48|515.28|402
1654787400000|2022-06-09 15:10:00|521.64|516.44|522.53|517.33|522.76|517.56|521.55|516.35|394
1654787700000|2022-06-09 15:15:00|522.54|517.34|522.16|516.96|522.88|517.68|521.67|516.47|649
1654788000000|2022-06-09 15:20:00|522.17|516.97|522.63|517.43|522.97|517.77|522.11|516.91|469
1654788300000|2022-06-09 15:25:00|522.64|517.44|522.67|517.47|523.05|517.85|522.46|517.26|344
1654788600000|2022-06-09 15:30:00|522.62|517.42|525.01|519.81|525.16|519.96|522.55|517.35|365
1654788900000|2022-06-09 15:35:00|525.08|519.88|526.1|520.9|526.41|521.21|524.96|519.76|378
1654789200000|2022-06-09 15:40:00|526.04|520.84|526.76|521.56|527.34|522.14|526.03|520.83|351
1654789500000|2022-06-09 15:45:00|526.73|521.53|525.63|520.43|526.78|521.58|525.41|520.21|330
1654789800000|2022-06-09 15:50:00|525.57|520.37|527.08|521.88|527.11|521.91|524.65|519.45|451
1654790100000|2022-06-09 15:55:00|527.06|521.86|527.28|522.08|527.66|522.46|526.61|521.41|397
1654790400000|2022-06-09 16:00:00|527.27|522.07|526.84|521.64|528.08|522.88|525.92|520.72|471
1654790700000|2022-06-09 16:05:00|526.85|521.65|525.07|519.87|527.13|521.93|524.84|519.64|427
1654791000000|2022-06-09 16:10:00|525.08|519.88|524.86|519.66|525.61|520.41|524.63|519.43|334
1654791300000|2022-06-09 16:15:00|524.82|519.62|524.01|518.81|524.86|519.66|523.77|518.57|296
1654791600000|2022-06-09 16:20:00|524.06|518.86|524.54|519.34|524.54|519.34|523.35|518.15|381
1654791900000|2022-06-09 16:25:00|524.4|519.2|524.95|519.75|525.59|520.39|524.27|519.07|363
1654792200000|2022-06-09 16:30:00|524.93|519.73|524.92|519.72|525.13|519.93|523.52|518.32|403
1654792500000|2022-06-09 16:35:00|524.93|519.73|524.28|519.08|525.12|519.92|523.95|518.75|248
1654792800000|2022-06-09 16:40:00|524.25|519.05|527.89|522.69|528.18|522.98|524.25|519.05|480
1654793100000|2022-06-09 16:45:00|527.94|522.74|528.62|523.42|528.83|523.63|527.53|522.33|423
1654793400000|2022-06-09 16:50:00|528.66|523.46|528.5|523.3|528.94|523.74|527.97|522.77|305
1654793700000|2022-06-09 16:55:00|528.53|523.33|530.01|524.81|530.05|524.85|528.49|523.29|402
1654794000000|2022-06-09 17:00:00|529.97|524.77|530.66|525.46|531.04|525.84|529.45|524.25|469
1654794300000|2022-06-09 17:05:00|530.64|525.44|530.61|525.41|531.77|526.57|530.58|525.38|469
1654794600000|2022-06-09 17:10:00|530.62|525.42|529.07|523.87|530.9|525.7|528.85|523.65|424
1654794900000|2022-06-09 17:15:00|529.09|523.89|528.37|523.17|529.2|524|527.76|522.56|453
1654795200000|2022-06-09 17:20:00|528.36|523.16|528.19|522.99|529.14|523.94|528.12|522.92|353
1654795500000|2022-06-09 17:25:00|528.09|522.89|525.19|519.99|528.09|522.89|524.95|519.75|429
1654795800000|2022-06-09 17:30:00|525.18|519.98|525.31|520.11|525.43|520.23|524.08|518.88|409
1654796100000|2022-06-09 17:35:00|525.28|520.08|525.31|520.11|525.77|520.57|524.68|519.48|337
1654796400000|2022-06-09 17:40:00|525.29|520.09|524.31|519.11|525.78|520.58|523.92|518.72|405
1654796700000|2022-06-09 17:45:00|524.32|519.12|525.19|519.99|525.3|520.1|523.9|518.7|394
1654797000000|2022-06-09 17:50:00|525.21|520.01|524.92|519.72|525.43|520.23|524.86|519.66|288
1654797300000|2022-06-09 17:55:00|524.97|519.77|525.91|520.71|525.94|520.74|524.54|519.34|316
1654797600000|2022-06-09 18:00:00|525.93|520.73|525.92|520.72|527.09|521.89|525.7|520.5|369
1654797900000|2022-06-09 18:05:00|525.88|520.68|524.85|519.65|526.31|521.11|524.76|519.56|444
1654798200000|2022-06-09 18:10:00|524.86|519.66|525.69|520.49|525.69|520.49|523.73|518.53|377
1654798500000|2022-06-09 18:15:00|525.73|520.53|525.66|520.46|527.01|521.81|525.64|520.44|421
1654798800000|2022-06-09 18:20:00|525.65|520.45|523.25|518.05|526.11|520.91|522.31|517.11|414
1654799100000|2022-06-09 18:25:00|523.28|518.08|524.97|519.77|525.28|520.08|522.7|517.5|341
1654799400000|2022-06-09 18:30:00|524.98|519.78|522.98|517.78|525|519.8|522.86|517.66|408
1654799700000|2022-06-09 18:35:00|522.95|517.75|522.85|517.65|523.28|518.08|522.51|517.31|290
1654800000000|2022-06-09 18:40:00|522.89|517.69|522.85|517.65|523.21|518.01|522.75|517.55|230
1654800300000|2022-06-09 18:45:00|522.83|517.63|522.98|517.78|523.77|518.57|522.29|517.09|366
1654800600000|2022-06-09 18:50:00|522.94|517.74|523.61|518.41|523.82|518.62|522.86|517.66|330
1654800900000|2022-06-09 18:55:00|523.6|518.4|522.91|517.71|523.94|518.74|522.82|517.62|351
1654801200000|2022-06-09 19:00:00|522.92|517.72|521.94|516.74|522.97|517.77|521.86|516.66|419
1654801500000|2022-06-09 19:05:00|521.93|516.73|522.27|517.07|522.88|517.68|521.88|516.68|294
1654801800000|2022-06-09 19:10:00|522.29|517.09|521.9|516.7|522.32|517.12|521.88|516.68|264
1654802100000|2022-06-09 19:15:00|521.87|516.67|522.16|516.96|522.74|517.54|521.47|516.27|270
1654802400000|2022-06-09 19:20:00|522.14|516.94|522.14|516.94|522.81|517.61|521.16|515.96|357
1654802700000|2022-06-09 19:25:00|522.13|516.93|521.56|516.36|522.13|516.93|521.09|515.89|315
1654803000000|2022-06-09 19:30:00|521.55|516.35|523.07|517.87|523.13|517.93|521.49|516.29|321
1654803300000|2022-06-09 19:35:00|523.09|517.89|524.88|519.68|524.92|519.72|522.97|517.77|292
1654803600000|2022-06-09 19:40:00|524.94|519.74|524.88|519.68|524.98|519.78|523.86|518.66|216
1654803900000|2022-06-09 19:45:00|524.92|519.72|523.71|518.51|524.93|519.73|523.6|518.4|242
1654804200000|2022-06-09 19:50:00|523.69|518.49|524.96|519.76|524.97|519.77|523.21|518.01|358
1654804500000|2022-06-09 19:55:00|524.98|519.78|518.15|512.95|525.14|519.94|518.05|512.85|500
1654804800000|2022-06-09 20:00:00|518.16|512.96|517.41|512.21|518.48|513.28|514.76|509.56|633
1654805100000|2022-06-09 20:05:00|517.4|512.2|516.76|511.56|517.53|512.33|515.11|509.91|495
1654805400000|2022-06-09 20:10:00|516.77|511.57|519.77|514.57|520.37|515.17|516.46|511.26|466
1654805700000|2022-06-09 20:15:00|519.68|514.48|519.88|514.68|520.39|515.19|518.47|513.27|430
1654806000000|2022-06-09 20:20:00|519.86|514.66|518.92|513.72|520.07|514.87|518.83|513.63|368
1654806300000|2022-06-09 20:25:00|518.91|513.71|519.86|514.66|519.94|514.74|518.61|513.41|312
1654806600000|2022-06-09 20:30:00|519.88|514.68|519.85|514.65|520.05|514.85|519.52|514.32|285
1654806900000|2022-06-09 20:35:00|519.91|514.71|520.05|514.85|520.15|514.95|519.49|514.29|213
1654807200000|2022-06-09 20:40:00|520.04|514.84|520.29|515.09|520.98|515.78|519.62|514.42|275
1654807500000|2022-06-09 20:45:00|520.32|515.12|521.76|516.56|521.86|516.66|519.7|514.5|340
1654807800000|2022-06-09 20:50:00|521.77|516.57|522.58|517.38|522.59|517.39|521.39|516.19|270
1654808100000|2022-06-09 20:55:00|522.45|517.25|521.84|516.64|522.65|517.45|521.59|516.39|374
1654808400000|2022-06-09 21:00:00|521.85|516.65|522.05|516.85|522.55|517.35|521.47|516.27|422
1654808700000|2022-06-09 21:05:00|522.07|516.87|523.03|517.83|523.04|517.84|521.83|516.63|332
1654809000000|2022-06-09 21:10:00|523.01|517.81|524.02|518.82|524.13|518.93|522.91|517.71|329
1654809300000|2022-06-09 21:15:00|524.06|518.86|524.2|519|524.32|519.12|524.05|518.85|144
1654809600000|2022-06-09 21:20:00|524.19|518.99|525.04|519.84|525.13|519.93|524.17|518.97|264
1654809900000|2022-06-09 21:25:00|525.03|519.83|524.97|519.77|525.08|519.88|524.87|519.67|317
1654810200000|2022-06-09 21:30:00|524.96|519.76|524.3|519.1|525|519.8|524.14|518.94|168
1654810500000|2022-06-09 21:35:00|524.39|519.19|524.11|518.91|524.47|519.27|523.58|518.38|306
1654810800000|2022-06-09 21:40:00|524.13|518.93|525.09|519.89|525.16|519.96|524.05|518.85|196
1654811100000|2022-06-09 21:45:00|525.1|519.9|524.27|519.07|525.18|519.98|524.27|519.07|317
1654811400000|2022-06-09 21:50:00|524.36|519.16|524.35|519.15|524.39|519.19|523.88|518.68|200
1654811700000|2022-06-09 21:55:00|524.3|519.1|523.4|518.2|524.35|519.15|523.22|518.02|262
1654812000000|2022-06-09 22:00:00|523.37|518.17|523.78|518.58|523.93|518.73|522.98|517.78|397
1654812300000|2022-06-09 22:05:00|523.81|518.61|523.47|518.27|524.31|519.11|523.28|518.08|290
1654812600000|2022-06-09 22:10:00|523.51|518.31|522.92|517.72|524.11|518.91|522.78|517.58|277
1654812900000|2022-06-09 22:15:00|522.97|517.77|522.7|517.5|523.29|518.09|522.68|517.48|277
1654813200000|2022-06-09 22:20:00|522.68|517.48|520.57|515.37|522.7|517.5|520.54|515.34|310
1654813500000|2022-06-09 22:25:00|520.58|515.38|521.53|516.33|521.75|516.55|520.55|515.35|245
1654813800000|2022-06-09 22:30:00|521.55|516.35|521.07|515.87|522.12|516.92|521.07|515.87|197
1654814100000|2022-06-09 22:35:00|521.12|515.92|518.75|513.55|521.12|515.92|518.5|513.3|278
1654814400000|2022-06-09 22:40:00|518.64|513.44|519.6|514.4|520.2|515|518.31|513.11|279
1654814700000|2022-06-09 22:45:00|519.67|514.47|520.42|515.22|520.51|515.31|518.98|513.78|222
1654815000000|2022-06-09 22:50:00|520.44|515.24|519.56|514.36|520.67|515.47|519.12|513.92|199
1654815300000|2022-06-09 22:55:00|519.55|514.35|519.93|514.73|519.94|514.74|519.09|513.89|283
1654815600000|2022-06-09 23:00:00|519.92|514.72|519.16|513.96|520.03|514.83|518.74|513.54|323
1654815900000|2022-06-09 23:05:00|519.14|513.94|519.1|513.9|519.28|514.08|518.37|513.17|295
1654816200000|2022-06-09 23:10:00|519.14|513.94|519.17|513.97|519.94|514.74|518.79|513.59|316
1654816500000|2022-06-09 23:15:00|519.15|513.95|521.07|515.87|521.22|516.02|517.03|511.83|493
1654816800000|2022-06-09 23:20:00|521.06|515.86|522.81|517.61|523.05|517.85|521.06|515.86|374
1654817100000|2022-06-09 23:25:00|522.8|517.6|521.89|516.69|523.06|517.86|520.95|515.75|439
1654817400000|2022-06-09 23:30:00|521.86|516.66|522.68|517.48|522.82|517.62|521.29|516.09|339
1654817700000|2022-06-09 23:35:00|522.69|517.49|523.34|518.14|523.47|518.27|522.22|517.02|407
1654818000000|2022-06-09 23:40:00|523.37|518.17|523.16|517.96|523.81|518.61|522.95|517.75|305
1654818300000|2022-06-09 23:45:00|523.14|517.94|524.01|518.81|524.07|518.87|523.14|517.94|261
1654818600000|2022-06-09 23:50:00|523.99|518.79|522.44|517.24|524.07|518.87|522.17|516.97|359
1654818900000|2022-06-09 23:55:00|522.45|517.25|522.6|517.4|523.06|517.86|522.2|517|287
1654819200000|2022-06-10 00:00:00|522.54|517.34|523.89|518.69|523.99|518.79|521.31|516.11|379
1654819500000|2022-06-10 00:05:00|523.9|518.7|522.64|517.44|524.68|519.48|521.62|516.42|438
1654819800000|2022-06-10 00:10:00|522.73|517.53|518.86|513.66|522.8|517.6|518.86|513.66|534
1654820100000|2022-06-10 00:15:00|518.89|513.69|509.46|504.26|518.92|513.72|508.08|502.88|938
1654820400000|2022-06-10 00:20:00|509.52|504.32|512.79|507.59|513.21|508.01|509.43|504.23|676
1654820700000|2022-06-10 00:25:00|512.78|507.58|513.29|508.09|515|509.8|511.73|506.53|676
1654821000000|2022-06-10 00:30:00|513.18|507.98|511.5|506.3|513.2|508|510.14|504.94|662
1654821300000|2022-06-10 00:35:00|511.49|506.29|513.57|508.37|513.57|508.37|510.72|505.52|493
1654821600000|2022-06-10 00:40:00|513.59|508.39|514.34|509.14|514.54|509.34|513.03|507.83|461
1654821900000|2022-06-10 00:45:00|514.33|509.13|514.33|509.13|514.52|509.32|514.01|508.81|382
1654822200000|2022-06-10 00:50:00|514.31|509.11|514.15|508.95|514.55|509.35|513.14|507.94|444
1654822500000|2022-06-10 00:55:00|514.14|508.94|513.75|508.55|514.32|509.12|513.19|507.99|443
1654822800000|2022-06-10 01:00:00|513.79|508.59|515.2|510|515.28|510.08|513.17|507.97|560
1654823100000|2022-06-10 01:05:00|515.21|510.01|512.95|507.75|515.21|510.01|512.13|506.93|485
1654823400000|2022-06-10 01:10:00|512.94|507.74|512.4|507.2|513.02|507.82|510.89|505.69|518
1654823700000|2022-06-10 01:15:00|512.38|507.18|515.99|510.79|516.09|510.89|511.6|506.4|569
1654824000000|2022-06-10 01:20:00|516.01|510.81|515.1|509.9|517|511.8|514.4|509.2|526
1654824300000|2022-06-10 01:25:00|515.05|509.85|515.11|509.91|515.45|510.25|514.52|509.32|342
1654824600000|2022-06-10 01:30:00|515.1|509.9|515.44|510.24|515.58|510.38|514.53|509.33|380
1654824900000|2022-06-10 01:35:00|515.49|510.29|515.18|509.98|515.67|510.47|514.8|509.6|358
1654825200000|2022-06-10 01:40:00|515.19|509.99|516.01|510.81|516.08|510.88|514.79|509.59|323
1654825500000|2022-06-10 01:45:00|516.02|510.82|515.26|510.06|516.14|510.94|514.74|509.54|389
1654825800000|2022-06-10 01:50:00|515.3|510.1|515.02|509.82|515.87|510.67|514.78|509.58|442
1654826100000|2022-06-10 01:55:00|515.01|509.81|514.88|509.68|516.17|510.97|514.82|509.62|380
1654826400000|2022-06-10 02:00:00|514.94|509.74|516.76|511.56|516.91|511.71|514.79|509.59|464
1654826700000|2022-06-10 02:05:00|516.78|511.58|516.94|511.74|519.26|514.06|516.78|511.58|498
1654827000000|2022-06-10 02:10:00|516.96|511.76|516.44|511.24|518.21|513.01|516.15|510.95|442
1654827300000|2022-06-10 02:15:00|516.35|511.15|516.08|510.88|517.39|512.19|515.2|510|480
1654827600000|2022-06-10 02:20:00|516.07|510.87|518.12|512.92|518.18|512.98|515.82|510.62|564
1654827900000|2022-06-10 02:25:00|518.11|512.91|517.82|512.62|518.38|513.18|517.35|512.15|447
1654828200000|2022-06-10 02:30:00|517.78|512.58|517.11|511.91|518.1|512.9|516.65|511.45|451
1654828500000|2022-06-10 02:35:00|517.08|511.88|516.34|511.14|517.4|512.2|515.86|510.66|461
1654828800000|2022-06-10 02:40:00|516.25|511.05|517.27|512.07|517.87|512.67|515.65|510.45|417
1654829100000|2022-06-10 02:45:00|517.26|512.06|517.15|511.95|517.99|512.79|516.82|511.62|469
1654829400000|2022-06-10 02:50:00|517.16|511.96|517.61|512.41|518.04|512.84|517.08|511.88|498
1654829700000|2022-06-10 02:55:00|517.62|512.42|518.01|512.81|518.23|513.03|516.78|511.58|407
1654830000000|2022-06-10 03:00:00|518.02|512.82|521.89|516.69|522.44|517.24|517.75|512.55|747
1654830300000|2022-06-10 03:05:00|521.88|516.68|521.18|515.98|522.89|517.69|519.86|514.66|672
1654830600000|2022-06-10 03:10:00|521.19|515.99|522.14|516.94|522.57|517.37|520.74|515.54|551
1654830900000|2022-06-10 03:15:00|522.12|516.92|522.86|517.66|522.96|517.76|521.94|516.74|517
1654831200000|2022-06-10 03:20:00|522.84|517.64|522.96|517.76|523.64|518.44|522.78|517.58|482
1654831500000|2022-06-10 03:25:00|522.99|517.79|523.61|518.41|523.78|518.58|522.67|517.47|396
1654831800000|2022-06-10 03:30:00|523.74|518.54|523.67|518.47|525.07|519.87|522.5|517.3|479
1654832100000|2022-06-10 03:35:00|523.68|518.48|522.61|517.41|524.32|519.12|522.56|517.36|414
1654832400000|2022-06-10 03:40:00|522.62|517.42|521.03|515.83|522.62|517.42|520.83|515.63|583
1654832700000|2022-06-10 03:45:00|521.04|515.84|521.64|516.44|521.83|516.63|519.85|514.65|549
1654833000000|2022-06-10 03:50:00|521.66|516.46|520.89|515.69|522.82|517.62|520.14|514.94|509
1654833300000|2022-06-10 03:55:00|520.88|515.68|519.76|514.56|520.97|515.77|518.55|513.35|518
1654833600000|2022-06-10 04:00:00|519.74|514.54|519.04|513.84|520.43|515.23|518.49|513.29|480
1654833900000|2022-06-10 04:05:00|519.05|513.85|519.51|514.31|519.55|514.35|518.67|513.47|330
1654834200000|2022-06-10 04:10:00|519.5|514.3|518.12|512.92|519.78|514.58|518.09|512.89|426
1654834500000|2022-06-10 04:15:00|518.13|512.93|517.69|512.49|518.82|513.62|517.28|512.08|458
1654834800000|2022-06-10 04:20:00|517.68|512.48|517.78|512.58|518.91|513.71|517.62|512.42|383
1654835100000|2022-06-10 04:25:00|517.79|512.59|517.11|511.91|517.94|512.74|516.13|510.93|448
1654835400000|2022-06-10 04:30:00|517.1|511.9|517.65|512.45|518.07|512.87|516.44|511.24|375
1654835700000|2022-06-10 04:35:00|517.64|512.44|516.89|511.69|517.68|512.48|516.34|511.14|319
1654836000000|2022-06-10 04:40:00|516.85|511.65|516.87|511.67|517.12|511.92|516.76|511.56|238
1654836300000|2022-06-10 04:45:00|516.89|511.69|517.16|511.96|517.23|512.03|516.56|511.36|319
1654836600000|2022-06-10 04:50:00|517.19|511.99|518.31|513.11|519.15|513.95|517.13|511.93|409
1654836900000|2022-06-10 04:55:00|518.33|513.13|519.14|513.94|519.27|514.07|518.06|512.86|384
1654837200000|2022-06-10 05:00:00|519.15|513.95|521.83|516.63|521.94|516.74|519.13|513.93|446
1654837500000|2022-06-10 05:05:00|521.86|516.66|520.19|514.99|522.01|516.81|520.08|514.88|384
1654837800000|2022-06-10 05:10:00|520.18|514.98|520.07|514.87|520.41|515.21|520.02|514.82|322
1654838100000|2022-06-10 05:15:00|520.08|514.88|521.06|515.86|521.2|516|520.07|514.87|426
1654838400000|2022-06-10 05:20:00|521.05|515.85|520.55|515.35|521.12|515.92|519.99|514.79|314
1654838700000|2022-06-10 05:25:00|520.52|515.32|520.26|515.06|521.15|515.95|520.09|514.89|348
1654839000000|2022-06-10 05:30:00|520.25|515.05|521.79|516.59|522.17|516.97|520.25|515.05|372
1654839300000|2022-06-10 05:35:00|521.77|516.57|521.55|516.35|521.89|516.69|520.63|515.43|271
1654839600000|2022-06-10 05:40:00|521.56|516.36|522.04|516.84|522.3|517.1|521.56|516.36|212
1654839900000|2022-06-10 05:45:00|522.07|516.87|521.66|516.46|522.98|517.78|521.17|515.97|343
1654840200000|2022-06-10 05:50:00|521.68|516.48|520.23|515.03|521.79|516.59|519.92|514.72|299
1654840500000|2022-06-10 05:55:00|520.22|515.02|519.67|514.47|520.72|515.52|519.54|514.34|260
1654840800000|2022-06-10 06:00:00|519.81|514.61|520.19|514.99|520.87|515.67|519.59|514.39|446
1654841100000|2022-06-10 06:05:00|520.22|515.02|519.98|514.78|520.25|515.05|519.27|514.07|316
1654841400000|2022-06-10 06:10:00|519.97|514.77|520.86|515.66|521.59|516.39|519.72|514.52|300
1654841700000|2022-06-10 06:15:00|520.84|515.64|519.8|514.6|521.97|516.77|519.53|514.33|439
1654842000000|2022-06-10 06:20:00|519.85|514.65|519.4|514.2|520.96|515.76|518.71|513.51|464
1654842300000|2022-06-10 06:25:00|519.37|514.17|516.44|511.24|519.52|514.32|516.21|511.01|476
1654842600000|2022-06-10 06:30:00|516.4|511.2|516.04|510.84|517.58|512.38|515.95|510.75|406
1654842900000|2022-06-10 06:35:00|516.05|510.85|516.49|511.29|516.77|511.57|515.57|510.37|283
1654843200000|2022-06-10 06:40:00|516.46|511.26|516.21|511.01|516.91|511.71|516.08|510.88|289
1654843500000|2022-06-10 06:45:00|516.18|510.98|516|510.8|516.41|511.21|515.62|510.42|313
1654843800000|2022-06-10 06:50:00|515.99|510.79|516.04|510.84|516.45|511.25|515.94|510.74|324
1654844100000|2022-06-10 06:55:00|516.07|510.87|515.31|510.11|516.49|511.29|514.97|509.77|305
1654844400000|2022-06-10 07:00:00|515.36|510.16|515.98|510.78|516.34|511.14|515.27|510.07|365
1654844700000|2022-06-10 07:05:00|515.99|510.79|515.57|510.37|516.87|511.67|515.57|510.37|438
1654845000000|2022-06-10 07:10:00|515.62|510.42|513.61|508.41|515.88|510.68|513.56|508.36|412
1654845300000|2022-06-10 07:15:00|513.63|508.43|514.87|509.67|515.04|509.84|513.44|508.24|452
1654845600000|2022-06-10 07:20:00|514.85|509.65|513.98|508.78|514.95|509.75|513.89|508.69|363
1654845900000|2022-06-10 07:25:00|514|508.8|514.02|508.82|514.21|509.01|513.58|508.38|349
1654846200000|2022-06-10 07:30:00|514.04|508.84|513.72|508.52|514.09|508.89|513.44|508.24|330
1654846500000|2022-06-10 07:35:00|513.71|508.51|515.16|509.96|515.34|510.14|513.6|508.4|260
1654846800000|2022-06-10 07:40:00|515.13|509.93|515.95|510.75|516.11|510.91|514.81|509.61|267
1654847100000|2022-06-10 07:45:00|515.92|510.72|514.89|509.69|516.07|510.87|514.65|509.45|261
1654847400000|2022-06-10 07:50:00|514.88|509.68|514.86|509.66|515.47|510.27|514.74|509.54|210
1654847700000|2022-06-10 07:55:00|514.84|509.64|513.45|508.25|515.26|510.06|513.44|508.24|336
1654848000000|2022-06-10 08:00:00|513.48|508.28|514.24|509.04|514.99|509.79|513.06|507.86|385
1654848300000|2022-06-10 08:05:00|514.25|509.05|515.06|509.86|515.09|509.89|514.25|509.05|262
1654848600000|2022-06-10 08:10:00|515.07|509.87|514.65|509.45|515.86|510.66|514.54|509.34|433
1654848900000|2022-06-10 08:15:00|514.64|509.44|515.63|510.43|515.9|510.7|514.39|509.19|317
1654849200000|2022-06-10 08:20:00|515.69|510.49|515.46|510.26|515.69|510.49|515.27|510.07|405
1654849500000|2022-06-10 08:25:00|515.47|510.27|514.82|509.62|515.86|510.66|514.4|509.2|465
1654849800000|2022-06-10 08:30:00|514.84|509.64|514.18|508.98|514.86|509.66|513.31|508.11|321
1654850100000|2022-06-10 08:35:00|514.25|509.05|513.61|508.41|514.32|509.12|512.39|507.19|411
1654850400000|2022-06-10 08:40:00|513.6|508.4|513.15|507.95|513.85|508.65|512.99|507.79|415
1654850700000|2022-06-10 08:45:00|513.12|507.92|513.38|508.18|513.91|508.71|512.98|507.78|315
1654851000000|2022-06-10 08:50:00|513.36|508.16|513.12|507.92|513.92|508.72|512.87|507.67|367
1654851300000|2022-06-10 08:55:00|513.08|507.88|511.89|506.69|513.53|508.33|511.28|506.08|445
1654851600000|2022-06-10 09:00:00|511.91|506.71|511.64|506.44|512.83|507.63|510.92|505.72|472
1654851900000|2022-06-10 09:05:00|511.62|506.42|509.93|504.73|511.7|506.5|509.93|504.73|476
1654852200000|2022-06-10 09:10:00|509.91|504.71|510.51|505.31|511.03|505.83|508.7|503.5|514
1654852500000|2022-06-10 09:15:00|510.52|505.32|505.42|500.22|510.7|505.5|505.22|500.02|596
1654852800000|2022-06-10 09:20:00|505.36|500.16|509.02|503.82|509.9|504.7|505.18|499.98|604
1654853100000|2022-06-10 09:25:00|509.03|503.83|509.93|504.73|509.98|504.78|508.7|503.5|427
1654853400000|2022-06-10 09:30:00|509.95|504.75|509.26|504.06|510.05|504.85|509.16|503.96|351
1654853700000|2022-06-10 09:35:00|509.28|504.08|508.13|502.93|509.42|504.22|507.81|502.61|486
1654854000000|2022-06-10 09:40:00|508.08|502.88|508.29|503.09|508.74|503.54|507.69|502.49|324
1654854300000|2022-06-10 09:45:00|508.23|503.03|507.92|502.72|509.02|503.82|507.67|502.47|427
1654854600000|2022-06-10 09:50:00|507.94|502.74|506.68|501.48|508.39|503.19|505.55|500.35|598
1654854900000|2022-06-10 09:55:00|506.67|501.47|507.6|502.4|508.06|502.86|506.23|501.03|418
1654855200000|2022-06-10 10:00:00|507.63|502.43|509.77|504.57|509.84|504.64|506.88|501.68|485
1654855500000|2022-06-10 10:05:00|509.76|504.56|509.32|504.12|509.89|504.69|508.92|503.72|409
1654855800000|2022-06-10 10:10:00|509.34|504.14|508.77|503.57|509.45|504.25|508.08|502.88|330
1654856100000|2022-06-10 10:15:00|508.78|503.58|509.08|503.88|509.5|504.3|508.68|503.48|242
1654856400000|2022-06-10 10:20:00|509.02|503.82|509.76|504.56|510.51|505.31|509|503.8|291
1654856700000|2022-06-10 10:25:00|509.77|504.57|510.66|505.46|510.8|505.6|509.62|504.42|293
1654857000000|2022-06-10 10:30:00|510.7|505.5|510.13|504.93|511.03|505.83|510.13|504.93|258
1654857300000|2022-06-10 10:35:00|509.98|504.78|509.65|504.45|510.35|505.15|509.57|504.37|235
1654857600000|2022-06-10 10:40:00|509.64|504.44|510.44|505.24|510.52|505.32|509.64|504.44|183
1654857900000|2022-06-10 10:45:00|510.43|505.23|511.37|506.17|511.64|506.44|510.2|505|258
1654858200000|2022-06-10 10:50:00|511.29|506.09|510.66|505.46|511.89|506.69|510.55|505.35|199
1654858500000|2022-06-10 10:55:00|510.58|505.38|510.41|505.21|510.74|505.54|508.88|503.68|287
1654858800000|2022-06-10 11:00:00|510.4|505.2|510.49|505.29|510.81|505.61|509.71|504.51|325
1654859100000|2022-06-10 11:05:00|510.46|505.26|510.54|505.34|510.59|505.39|510.24|505.04|193
1654859400000|2022-06-10 11:10:00|510.5|505.3|510.47|505.27|511.09|505.89|510.38|505.18|287
1654859700000|2022-06-10 11:15:00|510.46|505.26|509.72|504.52|510.67|505.47|509.6|504.4|237
1654860000000|2022-06-10 11:20:00|509.74|504.54|509.85|504.65|510.65|505.45|509.73|504.53|255
1654860300000|2022-06-10 11:25:00|509.87|504.67|508.79|503.59|509.87|504.67|508.69|503.49|306
1654860600000|2022-06-10 11:30:00|508.78|503.58|510.68|505.48|511.19|505.99|508.51|503.31|390
1654860900000|2022-06-10 11:35:00|510.67|505.47|510.81|505.61|511.69|506.49|510.6|505.4|304
1654861200000|2022-06-10 11:40:00|510.88|505.68|510.69|505.49|510.88|505.68|510.52|505.32|220
1654861500000|2022-06-10 11:45:00|510.68|505.48|510.23|505.03|510.86|505.66|509.59|504.39|333
1654861800000|2022-06-10 11:50:00|510.25|505.05|509.12|503.92|510.25|505.05|509.07|503.87|308
1654862100000|2022-06-10 11:55:00|509.11|503.91|508.72|503.52|509.35|504.15|508.61|503.41|306
1654862400000|2022-06-10 12:00:00|508.69|503.49|507.36|502.16|508.87|503.67|506.69|501.49|566
1654862700000|2022-06-10 12:05:00|507.44|502.24|508.84|503.64|509.07|503.87|507.43|502.23|292
1654863000000|2022-06-10 12:10:00|508.85|503.65|509.52|504.32|509.6|504.4|508.84|503.64|375
1654863300000|2022-06-10 12:15:00|509.51|504.31|509.36|504.16|509.7|504.5|508.97|503.77|332
1654863600000|2022-06-10 12:20:00|509.4|504.2|510.79|505.59|510.84|505.64|509.4|504.2|273
1654863900000|2022-06-10 12:25:00|510.78|505.58|510.12|504.92|511.16|505.96|510.12|504.92|324
1654864200000|2022-06-10 12:30:00|510.07|504.87|495.38|490.18|510.07|504.87|494.6|489.4|1071
1654864500000|2022-06-10 12:35:00|495.45|490.25|500.56|495.36|501.87|496.67|494.9|489.7|992
1654864800000|2022-06-10 12:40:00|500.54|495.34|498.78|493.58|501.97|496.77|498.6|493.4|885
1654865100000|2022-06-10 12:45:00|498.75|493.55|499.65|494.45|500.42|495.22|497.03|491.83|803
1654865400000|2022-06-10 12:50:00|499.6|494.4|496.95|491.75|499.75|494.55|494.14|488.94|788
1654865700000|2022-06-10 12:55:00|496.97|491.77|495.9|490.7|498.02|492.82|495.73|490.53|782
1654866000000|2022-06-10 13:00:00|496|490.8|497.01|491.81|497.36|492.16|494.52|489.32|741
1654866300000|2022-06-10 13:05:00|497.02|491.82|495.75|490.55|497.08|491.88|493.82|488.62|687
1654866600000|2022-06-10 13:10:00|495.74|490.54|496.1|490.9|497.69|492.49|495.55|490.35|513
1654866900000|2022-06-10 13:15:00|496.12|490.92|496.04|490.84|496.73|491.53|495.09|489.89|489
1654867200000|2022-06-10 13:20:00|495.99|490.79|494.44|489.24|496.98|491.78|493.22|488.02|628
1654867500000|2022-06-10 13:25:00|494.49|489.29|490.78|485.58|494.64|489.44|488.31|483.11|926
1654867800000|2022-06-10 13:30:00|490.83|485.63|488.68|483.48|493.19|487.99|487.04|481.84|970
1654868100000|2022-06-10 13:35:00|488.79|483.59|489.97|484.77|491.07|485.87|488.07|482.87|938
1654868400000|2022-06-10 13:40:00|489.95|484.75|493.57|488.37|493.88|488.68|489.7|484.5|831
1654868700000|2022-06-10 13:45:00|493.56|488.36|492.92|487.72|495.19|489.99|492.34|487.14|809
1654869000000|2022-06-10 13:50:00|492.93|487.73|492.75|487.55|493.14|487.94|491.97|486.77|712
1654869300000|2022-06-10 13:55:00|492.89|487.69|492.74|487.54|493.63|488.43|492.07|486.87|674
1654869600000|2022-06-10 14:00:00|492.73|487.53|492.68|487.48|492.84|487.64|489.93|484.73|602
1654869900000|2022-06-10 14:05:00|492.7|487.5|493.58|488.38|494.65|489.45|492.2|487|591
1654870200000|2022-06-10 14:10:00|493.61|488.41|494.16|488.96|494.64|489.44|492.44|487.24|584
1654870500000|2022-06-10 14:15:00|494.18|488.98|496.95|491.75|497.21|492.01|494.01|488.81|623
1654870800000|2022-06-10 14:20:00|496.96|491.76|496.25|491.05|497.11|491.91|495.6|490.4|573
1654871100000|2022-06-10 14:25:00|496.24|491.04|496.62|491.42|497.02|491.82|496.05|490.85|565
1654871400000|2022-06-10 14:30:00|496.61|491.41|499.23|494.03|500.35|495.15|496.51|491.31|564
1654871700000|2022-06-10 14:35:00|499.24|494.04|499.76|494.56|500.72|495.52|498.9|493.7|514
1654872000000|2022-06-10 14:40:00|499.83|494.63|499.77|494.57|500.04|494.84|499.03|493.83|431
1654872300000|2022-06-10 14:45:00|499.78|494.58|499.57|494.37|500|494.8|499.04|493.84|443
1654872600000|2022-06-10 14:50:00|499.66|494.46|499.9|494.7|501.21|496.01|499.55|494.35|475
1654872900000|2022-06-10 14:55:00|499.93|494.73|498.18|492.98|500.05|494.85|497.99|492.79|461
1654873200000|2022-06-10 15:00:00|498.16|492.96|499.78|494.58|500.06|494.86|497.87|492.67|477
1654873500000|2022-06-10 15:05:00|499.77|494.57|498.82|493.62|499.79|494.59|498.24|493.04|486
1654873800000|2022-06-10 15:10:00|498.79|493.59|497.39|492.19|498.82|493.62|497.35|492.15|502
1654874100000|2022-06-10 15:15:00|497.38|492.18|496.91|491.71|497.45|492.25|495.81|490.61|376
1654874400000|2022-06-10 15:20:00|496.94|491.74|495|489.8|497.32|492.12|494.98|489.78|449
1654874700000|2022-06-10 15:25:00|495.01|489.81|496.09|490.89|496.1|490.9|494.15|488.95|567
1654875000000|2022-06-10 15:30:00|496.1|490.9|496.83|491.63|496.86|491.66|495.51|490.31|423
1654875300000|2022-06-10 15:35:00|496.82|491.62|495.58|490.38|496.94|491.74|495.09|489.89|424
1654875600000|2022-06-10 15:40:00|495.55|490.35|495.94|490.74|496.89|491.69|495.43|490.23|409
1654875900000|2022-06-10 15:45:00|495.96|490.76|495.18|489.98|497.4|492.2|495.14|489.94|461
1654876200000|2022-06-10 15:50:00|495.15|489.95|495.3|490.1|496.02|490.82|494.92|489.72|313
1654876500000|2022-06-10 15:55:00|495.31|490.11|494.91|489.71|496.06|490.86|494.9|489.7|342
1654876800000|2022-06-10 16:00:00|494.96|489.76|494.03|488.83|495.39|490.19|493.97|488.77|488
1654877100000|2022-06-10 16:05:00|493.82|488.62|493.76|488.56|495.96|490.76|493.54|488.34|477
1654877400000|2022-06-10 16:10:00|493.72|488.52|492.69|487.49|493.98|488.78|492.49|487.29|500
1654877700000|2022-06-10 16:15:00|492.68|487.48|492.81|487.61|493.79|488.59|492.53|487.33|454
1654878000000|2022-06-10 16:20:00|492.86|487.66|492.29|487.09|494.56|489.36|492.03|486.83|451
1654878300000|2022-06-10 16:25:00|492.3|487.1|483.19|477.99|492.68|487.48|480.87|475.67|751
1654878600000|2022-06-10 16:30:00|483.31|478.11|484.62|479.42|487.63|482.43|482.88|477.68|866
1654878900000|2022-06-10 16:35:00|484.61|479.41|482.06|476.86|484.91|479.71|482.06|476.86|751
1654879200000|2022-06-10 16:40:00|482.17|476.97|484.08|478.88|485.02|479.82|481.13|475.93|777
1654879500000|2022-06-10 16:45:00|484.09|478.89|483.88|478.68|484.75|479.55|482.87|477.67|643
1654879800000|2022-06-10 16:50:00|483.84|478.64|485.86|480.66|485.98|480.78|481.63|476.43|716
1654880100000|2022-06-10 16:55:00|485.85|480.65|486.14|480.94|487.89|482.69|484.5|479.3|744
1654880400000|2022-06-10 17:00:00|486.17|480.97|485.55|480.35|486.65|481.45|484.41|479.21|631
1654880700000|2022-06-10 17:05:00|485.54|480.34|484.34|479.14|486.69|481.49|484.03|478.83|666
1654881000000|2022-06-10 17:10:00|484.35|479.15|485|479.8|485.32|480.12|483.86|478.66|576
1654881300000|2022-06-10 17:15:00|484.99|479.79|486.17|480.97|486.34|481.14|484.5|479.3|569
1654881600000|2022-06-10 17:20:00|486.31|481.11|486.89|481.69|486.89|481.69|485.57|480.37|531
1654881900000|2022-06-10 17:25:00|486.9|481.7|488.75|483.55|489.25|484.05|486.76|481.56|602
1654882200000|2022-06-10 17:30:00|488.76|483.56|485.67|480.47|488.78|483.58|485.16|479.96|590
1654882500000|2022-06-10 17:35:00|485.68|480.48|486.66|481.46|486.83|481.63|485.55|480.35|451
1654882800000|2022-06-10 17:40:00|486.68|481.48|485.21|480.01|486.78|481.58|485.02|479.82|412
1654883100000|2022-06-10 17:45:00|485.16|479.96|486.3|481.1|486.6|481.4|484.89|479.69|473
1654883400000|2022-06-10 17:50:00|486.42|481.22|485.19|479.99|487.19|481.99|485.17|479.97|553
1654883700000|2022-06-10 17:55:00|485.18|479.98|484.68|479.48|485.26|480.06|484.17|478.97|464
1654884000000|2022-06-10 18:00:00|484.67|479.47|484.77|479.57|485.31|480.11|484.09|478.89|527
1654884300000|2022-06-10 18:05:00|484.81|479.61|484.97|479.77|486.01|480.81|484.56|479.36|441
1654884600000|2022-06-10 18:10:00|484.95|479.75|485.09|479.89|485.11|479.91|482.92|477.72|582
1654884900000|2022-06-10 18:15:00|485.08|479.88|486.15|480.95|486.63|481.43|484.87|479.67|487
1654885200000|2022-06-10 18:20:00|486.17|480.97|484.73|479.53|486.36|481.16|484.61|479.41|377
1654885500000|2022-06-10 18:25:00|484.72|479.52|484.2|479|486.11|480.91|484.11|478.91|466
1654885800000|2022-06-10 18:30:00|484.19|478.99|484.85|479.65|485.28|480.08|484.17|478.97|399
1654886100000|2022-06-10 18:35:00|484.74|479.54|484.62|479.42|484.97|479.77|483.87|478.67|411
1654886400000|2022-06-10 18:40:00|484.56|479.36|483.74|478.54|484.56|479.36|483.17|477.97|418
1654886700000|2022-06-10 18:45:00|483.69|478.49|484.05|478.85|484.58|479.38|483.68|478.48|446
1654887000000|2022-06-10 18:50:00|484.07|478.87|483.92|478.72|484.72|479.52|483.68|478.48|431
1654887300000|2022-06-10 18:55:00|483.89|478.69|486.12|480.92|487.08|481.88|483.67|478.47|451
1654887600000|2022-06-10 19:00:00|486.13|480.93|484.69|479.49|486.2|481|484.03|478.83|480
1654887900000|2022-06-10 19:05:00|484.68|479.48|484.97|479.77|485.65|480.45|483.84|478.64|455
1654888200000|2022-06-10 19:10:00|484.94|479.74|486.71|481.51|486.92|481.72|484.84|479.64|389
1654888500000|2022-06-10 19:15:00|486.7|481.5|485.85|480.65|486.87|481.67|485.52|480.32|346
1654888800000|2022-06-10 19:20:00|486.1|480.9|487.08|481.88|487.18|481.98|484.92|479.72|422
1654889100000|2022-06-10 19:25:00|487.17|481.97|487.78|482.58|490.66|485.46|487.17|481.97|570
1654889400000|2022-06-10 19:30:00|487.74|482.54|490.47|485.27|490.68|485.48|486.72|481.52|482
1654889700000|2022-06-10 19:35:00|490.46|485.26|488.97|483.77|490.71|485.51|488.8|483.6|437
1654890000000|2022-06-10 19:40:00|489.07|483.87|487.98|482.78|489.42|484.22|487.87|482.67|485
1654890300000|2022-06-10 19:45:00|487.95|482.75|486.8|481.6|488.03|482.83|486.24|481.04|483
1654890600000|2022-06-10 19:50:00|486.81|481.61|486.85|481.65|487.84|482.64|486.51|481.31|505
1654890900000|2022-06-10 19:55:00|486.91|481.71|486.3|481.1|487.75|482.55|486.27|481.07|472
1654891200000|2022-06-10 20:00:00|486.37|481.17|489.54|484.34|489.67|484.47|485.74|480.54|440
1654891500000|2022-06-10 20:05:00|489.51|484.31|489.02|483.82|489.71|484.51|488.66|483.46|330
1654891800000|2022-06-10 20:10:00|489.03|483.83|488.8|483.6|490.1|484.9|488.64|483.44|437
1654892100000|2022-06-10 20:15:00|488.76|483.56|488.95|483.75|489.76|484.56|488.55|483.35|331
1654892400000|2022-06-10 20:20:00|488.96|483.76|488.87|483.67|490.55|485.35|488.65|483.45|411
1654892700000|2022-06-10 20:25:00|488.84|483.64|488.8|483.6|488.99|483.79|488.62|483.42|347
1654893000000|2022-06-10 20:30:00|488.82|483.62|489.75|484.55|489.75|484.55|488.65|483.45|210
1654893300000|2022-06-10 20:35:00|489.74|484.54|489.74|484.54|490.16|484.96|489.14|483.94|250
1654893600000|2022-06-10 20:40:00|489.73|484.53|487.52|482.32|489.82|484.62|487.51|482.31|276
1654893900000|2022-06-10 20:45:00|487.53|482.33|486.51|481.31|487.93|482.73|486.4|481.2|295
1654894200000|2022-06-10 20:50:00|486.5|481.3|486.77|481.57|486.86|481.66|486.15|480.95|257
1654894500000|2022-06-10 20:55:00|486.76|481.56|486.91|481.71|487.06|481.86|486.69|481.49|268
1654930800000|2022-06-11 07:00:00|491.9|486.7|492.36|487.16|492.36|487.16|491.9|486.7|352
1654931100000|2022-06-11 07:05:00|492.34|487.14|492.49|487.29|492.99|487.79|490.7|485.5|529
1654931400000|2022-06-11 07:10:00|492.54|487.34|494.58|489.38|494.82|489.62|492.53|487.33|613
1654931700000|2022-06-11 07:15:00|494.57|489.37|492.83|487.63|495.49|490.29|492.83|487.63|592
1654932000000|2022-06-11 07:20:00|492.81|487.61|493.69|488.49|494.75|489.55|491.65|486.45|502
1654932300000|2022-06-11 07:25:00|493.7|488.5|492.91|487.71|493.7|488.5|492.66|487.46|494
1654932600000|2022-06-11 07:30:00|492.92|487.72|493.88|488.68|494.91|489.71|492.81|487.61|468
1654932900000|2022-06-11 07:35:00|493.87|488.67|494.11|488.91|495.33|490.13|493.65|488.45|524
1654933200000|2022-06-11 07:40:00|494.17|488.97|494.13|488.93|495.33|490.13|494.12|488.92|522
1654933500000|2022-06-11 07:45:00|494.14|488.94|493.12|487.92|494.24|489.04|492.9|487.7|392
1654933800000|2022-06-11 07:50:00|493.13|487.93|494.1|488.9|494.13|488.93|493|487.8|409
1654934100000|2022-06-11 07:55:00|494.11|488.91|492.38|487.18|494.12|488.92|492.37|487.17|437
1654934400000|2022-06-11 08:00:00|492.24|487.04|498.03|492.83|498.47|493.27|492.21|487.01|647
1654934700000|2022-06-11 08:05:00|498.02|492.82|498.6|493.4|498.9|493.7|497.86|492.66|462
1654935000000|2022-06-11 08:10:00|498.61|493.41|492.96|487.76|498.62|493.42|492.82|487.62|531
1654935300000|2022-06-11 08:15:00|492.98|487.78|490.17|484.97|492.98|487.78|489.93|484.73|492
1654935600000|2022-06-11 08:20:00|490.2|485|488.85|483.65|491.41|486.21|488.48|483.28|509
1654935900000|2022-06-11 08:25:00|488.86|483.66|489.67|484.47|489.98|484.78|488.8|483.6|412
1654936200000|2022-06-11 08:30:00|489.68|484.48|489.6|484.4|489.96|484.76|489.43|484.23|370
1654936500000|2022-06-11 08:35:00|489.61|484.41|483.67|478.47|489.95|484.75|483.02|477.82|666
1654936800000|2022-06-11 08:40:00|483.68|478.48|481.78|476.58|484.06|478.86|479.63|474.43|706
1654937100000|2022-06-11 08:45:00|481.77|476.57|482.03|476.83|482.03|476.83|481.55|476.35|661
1654937400000|2022-06-11 08:50:00|482.02|476.82|482.64|477.44|482.81|477.61|481.79|476.59|447
1654937700000|2022-06-11 08:55:00|482.59|477.39|474.96|469.76|482.64|477.44|474.95|469.75|675
1654938000000|2022-06-11 09:00:00|475.1|469.9|477.48|472.28|477.56|472.36|470.12|464.92|1025
1654938300000|2022-06-11 09:05:00|477.47|472.27|479.83|474.63|479.89|474.69|475.27|470.07|843
1654938600000|2022-06-11 09:10:00|479.84|474.64|479.57|474.37|481.19|475.99|478.91|473.71|686
1654938900000|2022-06-11 09:15:00|479.58|474.38|480.92|475.72|481.87|476.67|478.71|473.51|731
1654939200000|2022-06-11 09:20:00|480.9|475.7|479.52|474.32|481.02|475.82|479.44|474.24|621
1654939500000|2022-06-11 09:25:00|479.51|474.31|479.74|474.54|480.09|474.89|479.08|473.88|639
1654939800000|2022-06-11 09:30:00|479.73|474.53|480.78|475.58|481|475.8|479.58|474.38|610
1654940100000|2022-06-11 09:35:00|480.82|475.62|483.65|478.45|483.75|478.55|480.67|475.47|673
1654940400000|2022-06-11 09:40:00|483.66|478.46|481.67|476.47|483.86|478.66|481.63|476.43|577
1654940700000|2022-06-11 09:45:00|481.66|476.46|482.41|477.21|482.65|477.45|481.54|476.34|496
1654941000000|2022-06-11 09:50:00|482.42|477.22|479.82|474.62|482.72|477.52|479.77|474.57|450
1654941300000|2022-06-11 09:55:00|479.83|474.63|477.5|472.3|480.03|474.83|477.5|472.3|457
1654941600000|2022-06-11 10:00:00|477.49|472.29|479.04|473.84|479.28|474.08|477.49|472.29|401
1654941900000|2022-06-11 10:05:00|479.05|473.85|478.84|473.64|479.22|474.02|478.71|473.51|360
1654942200000|2022-06-11 10:10:00|478.8|473.6|478.58|473.38|478.97|473.77|478.39|473.19|298
1654942500000|2022-06-11 10:15:00|478.56|473.36|478.75|473.55|478.81|473.61|478.56|473.36|266
1654942800000|2022-06-11 10:20:00|478.76|473.56|476.9|471.7|478.81|473.61|476.87|471.67|303
1654943100000|2022-06-11 10:25:00|476.88|471.68|476.21|471.01|477.03|471.83|476.11|470.91|353
1654943400000|2022-06-11 10:30:00|476.2|471|475.59|470.39|476.2|471|474.06|468.86|495
1654943700000|2022-06-11 10:35:00|475.58|470.38|474.04|468.84|475.79|470.59|474.03|468.83|372
1654944000000|2022-06-11 10:40:00|474.05|468.85|473.81|468.61|474.76|469.56|473.62|468.42|436
1654944300000|2022-06-11 10:45:00|473.8|468.6|473.42|468.22|474.36|469.16|471.81|466.61|506
1654944600000|2022-06-11 10:50:00|473.4|468.2|471.75|466.55|473.68|468.48|471.67|466.47|404
1654944900000|2022-06-11 10:55:00|471.76|466.56|472.42|467.22|472.64|467.44|471.41|466.21|374
1654945200000|2022-06-11 11:00:00|472.41|467.21|469.92|464.72|472.46|467.26|464.93|459.73|748
1654945500000|2022-06-11 11:05:00|469.95|464.75|469.05|463.85|470.14|464.94|468.45|463.25|580
1654945800000|2022-06-11 11:10:00|469.1|463.9|468.88|463.68|469.72|464.52|468.54|463.34|468
1654946100000|2022-06-11 11:15:00|468.87|463.67|466.88|461.68|469.17|463.97|466.76|461.56|586
1654946400000|2022-06-11 11:20:00|466.83|461.63|462.73|457.53|466.85|461.65|461.93|456.73|786
1654946700000|2022-06-11 11:25:00|462.58|457.38|462.72|457.52|464.45|459.25|462.09|456.89|632
1654947000000|2022-06-11 11:30:00|462.71|457.51|464.14|458.94|464.99|459.79|462.71|457.51|616
1654947300000|2022-06-11 11:35:00|464.17|458.97|460.61|455.41|464.18|458.98|458.35|453.15|754
1654947600000|2022-06-11 11:40:00|460.59|455.39|463.1|457.9|463.11|457.91|460.49|455.29|742
1654947900000|2022-06-11 11:45:00|463.09|457.89|461.67|456.47|463.72|458.52|461.27|456.07|637
1654948200000|2022-06-11 11:50:00|461.62|456.42|460.63|455.43|462.75|457.55|460.35|455.15|628
1654948500000|2022-06-11 11:55:00|460.62|455.42|461.6|456.4|461.87|456.67|459.69|454.49|583
1654948800000|2022-06-11 12:00:00|461.58|456.38|465.61|460.41|466.01|460.81|461.41|456.21|679
1654949100000|2022-06-11 12:05:00|465.62|460.42|464.59|459.39|466.06|460.86|464.44|459.24|553
1654949400000|2022-06-11 12:10:00|464.61|459.41|465.03|459.83|465.8|460.6|464.4|459.2|481
1654949700000|2022-06-11 12:15:00|465.02|459.82|463.92|458.72|466.2|461|463.83|458.63|523
1654950000000|2022-06-11 12:20:00|463.89|458.69|462.99|457.79|463.97|458.77|462.9|457.7|428
1654950300000|2022-06-11 12:25:00|462.98|457.78|464.84|459.64|464.96|459.76|462.9|457.7|519
1654950600000|2022-06-11 12:30:00|464.77|459.57|461.67|456.47|464.99|459.79|460.73|455.53|606
1654950900000|2022-06-11 12:35:00|461.63|456.43|460.5|455.3|462.7|457.5|459.65|454.45|631
1654951200000|2022-06-11 12:40:00|460.49|455.29|460.61|455.41|460.77|455.57|459.6|454.4|685
1654951500000|2022-06-11 12:45:00|460.62|455.42|458.23|453.03|460.66|455.46|456.44|451.24|736
1654951800000|2022-06-11 12:50:00|458.24|453.04|457.64|452.44|458.8|453.6|457.55|452.35|649
1654952100000|2022-06-11 12:55:00|457.63|452.43|454.6|449.4|459.71|454.51|453.9|448.7|724
1654952400000|2022-06-11 13:00:00|454.59|449.39|453.86|448.66|456.61|451.41|453.1|447.9|783
1654952700000|2022-06-11 13:05:00|453.82|448.62|456.02|450.82|456.02|450.82|453.18|447.98|766
1654953000000|2022-06-11 13:10:00|456|450.8|458.38|453.18|458.89|453.69|455.92|450.72|724
1654953300000|2022-06-11 13:15:00|458.39|453.19|460.17|454.97|460.34|455.14|457.42|452.22|733
1654953600000|2022-06-11 13:20:00|460.16|454.96|460.39|455.19|460.9|455.7|459.23|454.03|737
1654953900000|2022-06-11 13:25:00|460.38|455.18|459.75|454.55|460.87|455.67|459.32|454.12|607
1654954200000|2022-06-11 13:30:00|459.74|454.54|461.8|456.6|463.96|458.76|459.63|454.43|820
1654954500000|2022-06-11 13:35:00|461.76|456.56|460.62|455.42|462.88|457.68|460.56|455.36|691
1654954800000|2022-06-11 13:40:00|460.61|455.41|460.18|454.98|460.99|455.79|459.89|454.69|593
1654955100000|2022-06-11 13:45:00|460.17|454.97|460.08|454.88|461.57|456.37|459.78|454.58|481
1654955400000|2022-06-11 13:50:00|460.07|454.87|461.03|455.83|461.66|456.46|460.07|454.87|541
1654955700000|2022-06-11 13:55:00|461.04|455.84|460.77|455.57|461.24|456.04|460.35|455.15|510
1654956000000|2022-06-11 14:00:00|460.76|455.56|460.01|454.81|460.82|455.62|459.54|454.34|402
1654956300000|2022-06-11 14:05:00|459.97|454.77|458.85|453.65|460.05|454.85|457.94|452.74|472
1654956600000|2022-06-11 14:10:00|458.82|453.62|457.94|452.74|458.88|453.68|457.73|452.53|447
1654956900000|2022-06-11 14:15:00|457.95|452.75|456.8|451.6|457.95|452.75|455.59|450.39|615
1654957200000|2022-06-11 14:20:00|456.82|451.62|455.61|450.41|456.91|451.71|455.53|450.33|572
1654957500000|2022-06-11 14:25:00|455.69|450.49|455.86|450.66|456.68|451.48|455.26|450.06|581
1654957800000|2022-06-11 14:30:00|455.83|450.63|455.35|450.15|456.72|451.52|454.93|449.73|571
1654958100000|2022-06-11 14:35:00|455.33|450.13|455.06|449.86|455.51|450.31|454.36|449.16|544
1654958400000|2022-06-11 14:40:00|455.05|449.85|453.61|448.41|455.64|450.44|452.6|447.4|565
1654958700000|2022-06-11 14:45:00|453.6|448.4|458.16|452.96|458.16|452.96|453.23|448.03|605
1654959000000|2022-06-11 14:50:00|458.11|452.91|450.44|445.24|458.16|452.96|450.44|445.24|673
1654959300000|2022-06-11 14:55:00|450.64|445.44|450.45|445.25|452.77|447.57|449.62|444.42|928
1654959600000|2022-06-11 15:00:00|450.46|445.26|449.93|444.73|452.25|447.05|446.55|441.35|940
1654959900000|2022-06-11 15:05:00|449.91|444.71|450.63|445.43|452.05|446.85|449.79|444.59|736
1654960200000|2022-06-11 15:10:00|450.64|445.44|446.81|441.61|450.81|445.61|445.61|440.41|702
1654960500000|2022-06-11 15:15:00|446.84|441.64|440.41|435.21|446.86|441.66|440.32|435.12|826
1654960800000|2022-06-11 15:20:00|440.4|435.2|439.85|434.65|440.82|435.62|436.61|431.41|812
1654961100000|2022-06-11 15:25:00|439.84|434.64|442.16|436.96|443.97|438.77|439.84|434.64|894
1654961400000|2022-06-11 15:30:00|442.15|436.95|439.47|434.27|442.77|437.57|438.67|433.47|793
1654961700000|2022-06-11 15:35:00|439.48|434.28|438.93|433.73|439.98|434.78|437.02|431.82|817
1654962000000|2022-06-11 15:40:00|438.91|433.71|436.62|431.42|439.19|433.99|435.66|430.46|781
1654962300000|2022-06-11 15:45:00|436.63|431.43|436.69|431.49|439.87|434.67|436.06|430.86|859
1654962600000|2022-06-11 15:50:00|436.68|431.48|436.85|431.65|438.21|433.01|435.75|430.55|770
1654962900000|2022-06-11 15:55:00|436.86|431.66|440.58|435.38|440.76|435.56|436.82|431.62|700
1654963200000|2022-06-11 16:00:00|440.61|435.41|440.82|435.62|441.04|435.84|439|433.8|801
1654963500000|2022-06-11 16:05:00|440.83|435.63|444.03|438.83|444.16|438.96|440.83|435.63|688
1654963800000|2022-06-11 16:10:00|443.93|438.73|442.53|437.33|444.19|438.99|442.46|437.26|731
1654964100000|2022-06-11 16:15:00|442.52|437.32|436.88|431.68|442.76|437.56|436.06|430.86|865
1654964400000|2022-06-11 16:20:00|436.81|431.61|440.49|435.29|440.57|435.37|436.81|431.61|769
1654964700000|2022-06-11 16:25:00|440.48|435.28|440.62|435.42|441.26|436.06|439.89|434.69|691
1654965000000|2022-06-11 16:30:00|440.65|435.45|438.82|433.62|441.64|436.44|437.64|432.44|705
1654965300000|2022-06-11 16:35:00|438.83|433.63|441.11|435.91|441.11|435.91|437.67|432.47|630
1654965600000|2022-06-11 16:40:00|441.1|435.9|443.6|438.4|443.74|438.54|441.1|435.9|582
1654965900000|2022-06-11 16:45:00|443.65|438.45|446.77|441.57|447.29|442.09|443.61|438.41|735
1654966200000|2022-06-11 16:50:00|446.79|441.59|444.18|438.98|446.97|441.77|444.16|438.96|603
1654966500000|2022-06-11 16:55:00|444.19|438.99|442.77|437.57|444.19|438.99|441.47|436.27|598
1654966800000|2022-06-11 17:00:00|442.78|437.58|441.96|436.76|443.27|438.07|440.99|435.79|623
1654967100000|2022-06-11 17:05:00|441.93|436.73|444.09|438.89|446.42|441.22|441.9|436.7|651
1654967400000|2022-06-11 17:10:00|444.1|438.9|444.01|438.81|444.58|439.38|443.8|438.6|569
1654967700000|2022-06-11 17:15:00|444.04|438.84|442.76|437.56|445.06|439.86|442.16|436.96|564
1654968000000|2022-06-11 17:20:00|442.75|437.55|441.62|436.42|442.82|437.62|440.75|435.55|519
1654968300000|2022-06-11 17:25:00|441.63|436.43|443.78|438.58|444.72|439.52|441.62|436.42|563
1654968600000|2022-06-11 17:30:00|443.76|438.56|442.81|437.61|444.07|438.87|440.53|435.33|627
1654968900000|2022-06-11 17:35:00|442.82|437.62|444.46|439.26|444.48|439.28|442.69|437.49|464
1654969200000|2022-06-11 17:40:00|444.42|439.22|441.97|436.77|444.62|439.42|441.4|436.2|582
1654969500000|2022-06-11 17:45:00|441.94|436.74|441.52|436.32|442.18|436.98|440.72|435.52|492
1654969800000|2022-06-11 17:50:00|441.53|436.33|442.02|436.82|442.71|437.51|440.9|435.7|566
1654970100000|2022-06-11 17:55:00|442.01|436.81|442.86|437.66|444.21|439.01|441.96|436.76|522
1654970400000|2022-06-11 18:00:00|442.83|437.63|441.74|436.54|442.84|437.64|441.58|436.38|531
1654970700000|2022-06-11 18:05:00|441.72|436.52|444.25|439.05|444.26|439.06|441.72|436.52|485
1654971000000|2022-06-11 18:10:00|444.23|439.03|442.74|437.54|444.23|439.03|441.51|436.31|507
1654971300000|2022-06-11 18:15:00|442.76|437.56|443.61|438.41|443.87|438.67|441.63|436.43|535
1654971600000|2022-06-11 18:20:00|443.6|438.4|443.63|438.43|444.8|439.6|443.49|438.29|491
1654971900000|2022-06-11 18:25:00|443.64|438.44|443.11|437.91|443.64|438.44|442.52|437.32|434
1654972200000|2022-06-11 18:30:00|443.13|437.93|445.06|439.86|445.1|439.9|442.94|437.74|555
1654972500000|2022-06-11 18:35:00|445.04|439.84|449.88|444.68|451.56|446.36|444.7|439.5|646
1654972800000|2022-06-11 18:40:00|449.93|444.73|448.55|443.35|450.63|445.43|448.08|442.88|679
1654973100000|2022-06-11 18:45:00|448.58|443.38|448.25|443.05|448.59|443.39|446.8|441.6|601
1654973400000|2022-06-11 18:50:00|448.27|443.07|450|444.8|450.83|445.63|448.23|443.03|650
1654973700000|2022-06-11 18:55:00|449.99|444.79|448.69|443.49|450.22|445.02|448.69|443.49|484
1654974000000|2022-06-11 19:00:00|448.7|443.5|449.52|444.32|449.84|444.64|448.47|443.27|527
1654974300000|2022-06-11 19:05:00|449.49|444.29|450.59|445.39|452.32|447.12|449.38|444.18|646
1654974600000|2022-06-11 19:10:00|450.58|445.38|450.86|445.66|452.01|446.81|450.58|445.38|519
1654974900000|2022-06-11 19:15:00|450.83|445.63|449.07|443.87|451.08|445.88|448.53|443.33|533
1654975200000|2022-06-11 19:20:00|449.08|443.88|448.02|442.82|449.08|443.88|447.76|442.56|389
1654975500000|2022-06-11 19:25:00|448.01|442.81|447.19|441.99|448.1|442.9|446.96|441.76|310
1654975800000|2022-06-11 19:30:00|447.13|441.93|447.91|442.71|448.12|442.92|447|441.8|324
1654976100000|2022-06-11 19:35:00|447.89|442.69|446.63|441.43|448.03|442.83|446.43|441.23|389
1654976400000|2022-06-11 19:40:00|446.61|441.41|446.63|441.43|447.07|441.87|446.44|441.24|382
1654976700000|2022-06-11 19:45:00|446.62|441.42|446.25|441.05|446.83|441.63|445.66|440.46|289
1654977000000|2022-06-11 19:50:00|446.24|441.04|445.93|440.73|446.25|441.05|444.77|439.57|296
1654977300000|2022-06-11 19:55:00|445.94|440.74|444.75|439.55|445.94|440.74|444.66|439.46|288
1654977600000|2022-06-11 20:00:00|444.81|439.61|445.98|440.78|446.52|441.32|444.03|438.83|520
1654977900000|2022-06-11 20:05:00|445.97|440.77|445.88|440.68|446.2|441|445.52|440.32|363
1654978200000|2022-06-11 20:10:00|445.89|440.69|444.95|439.75|445.9|440.7|443.75|438.55|522
1654978500000|2022-06-11 20:15:00|444.99|439.79|444.94|439.74|445.72|440.52|444.84|439.64|373
1654978800000|2022-06-11 20:20:00|444.97|439.77|444.78|439.58|445.53|440.33|443.53|438.33|513
1654979100000|2022-06-11 20:25:00|444.76|439.56|443.53|438.33|444.8|439.6|443.51|438.31|337
1654979400000|2022-06-11 20:30:00|443.47|438.27|442.54|437.34|443.47|438.27|441.56|436.36|511
1654979700000|2022-06-11 20:35:00|442.52|437.32|443.36|438.16|443.88|438.68|442.52|437.32|485
1654980000000|2022-06-11 20:40:00|443.39|438.19|442.72|437.52|443.4|438.2|442.26|437.06|419
1654980300000|2022-06-11 20:45:00|442.73|437.53|443.23|438.03|443.66|438.46|442.31|437.11|466
1654980600000|2022-06-11 20:50:00|443.22|438.02|442.52|437.32|443.72|438.52|442.49|437.29|389
1654980900000|2022-06-11 20:55:00|442.53|437.33|440.76|435.56|442.55|437.35|439.73|434.53|524
1654981200000|2022-06-11 21:00:00|440.75|435.55|441.67|436.47|441.68|436.48|440.41|435.21|523
1654981500000|2022-06-11 21:05:00|441.65|436.45|441.96|436.76|442.34|437.14|441.57|436.37|408
1654981800000|2022-06-11 21:10:00|441.97|436.77|443.95|438.75|444.07|438.87|441.82|436.62|498
1654982100000|2022-06-11 21:15:00|443.93|438.73|443.83|438.63|445.02|439.82|443.75|438.55|437
1654982400000|2022-06-11 21:20:00|443.82|438.62|444.9|439.7|444.91|439.71|443.71|438.51|344
1654982700000|2022-06-11 21:25:00|444.92|439.72|444.9|439.7|445.75|440.55|444.9|439.7|322
1654983000000|2022-06-11 21:30:00|444.91|439.71|443.91|438.71|444.93|439.73|443.91|438.71|263
1654983300000|2022-06-11 21:35:00|443.92|438.72|445.18|439.98|445.18|439.98|443.73|438.53|291
1654983600000|2022-06-11 21:40:00|445.17|439.97|446.26|441.06|446.4|441.2|445.17|439.97|363
1654983900000|2022-06-11 21:45:00|446.19|440.99|445.85|440.65|446.21|441.01|445.48|440.28|399
1654984200000|2022-06-11 21:50:00|445.86|440.66|445.88|440.68|445.92|440.72|445.81|440.61|394
1654984500000|2022-06-11 21:55:00|445.87|440.67|445.64|440.44|445.93|440.73|445.41|440.21|384
1654984800000|2022-06-11 22:00:00|445.76|440.56|445.73|440.53|445.99|440.79|445.6|440.4|281
1654985100000|2022-06-11 22:05:00|445.72|440.52|446.13|440.93|446.65|441.45|445.71|440.51|327
1654985400000|2022-06-11 22:10:00|446.14|440.94|447.68|442.48|447.81|442.61|445.71|440.51|336
1654985700000|2022-06-11 22:15:00|447.7|442.5|447.73|442.53|447.9|442.7|447.48|442.28|315
1654986000000|2022-06-11 22:20:00|447.72|442.52|448.2|443|448.42|443.22|447.71|442.51|312
1654986300000|2022-06-11 22:25:00|448.21|443.01|448.11|442.91|448.21|443.01|447.83|442.63|256
1654986600000|2022-06-11 22:30:00|448.1|442.9|449.11|443.91|449.29|444.09|447.98|442.78|407
1654986900000|2022-06-11 22:35:00|449.12|443.92|449.85|444.65|449.89|444.69|448.48|443.28|417
1654987200000|2022-06-11 22:40:00|449.86|444.66|449.22|444.02|449.86|444.66|449.2|444|373
1654987500000|2022-06-11 22:45:00|448.94|443.74|447.79|442.59|449.03|443.83|447.38|442.18|369
1654987800000|2022-06-11 22:50:00|447.81|442.61|448.76|443.56|449.08|443.88|447.81|442.61|427
1654988100000|2022-06-11 22:55:00|448.75|443.55|448.35|443.15|448.8|443.6|447.84|442.64|416
1654988400000|2022-06-11 23:00:00|448.36|443.16|445.54|440.34|448.48|443.28|445.51|440.31|518
1654988700000|2022-06-11 23:05:00|445.51|440.31|443.46|438.26|445.79|440.59|443.42|438.22|406
1654989000000|2022-06-11 23:10:00|443.45|438.25|441.06|435.86|443.53|438.33|440.73|435.53|540
1654989300000|2022-06-11 23:15:00|441.05|435.85|442.66|437.46|442.74|437.54|440.87|435.67|526
1654989600000|2022-06-11 23:20:00|442.67|437.47|441.56|436.36|442.8|437.6|440.46|435.26|520
1654989900000|2022-06-11 23:25:00|441.55|436.35|441.45|436.25|442.4|437.2|440.65|435.45|524
1654990200000|2022-06-11 23:30:00|441.44|436.24|440.01|434.81|441.44|436.24|439.65|434.45|458
1654990500000|2022-06-11 23:35:00|440|434.8|437.97|432.77|440.02|434.82|437.51|432.31|598
1654990800000|2022-06-11 23:40:00|437.95|432.75|439.47|434.27|439.56|434.36|437.66|432.46|494
1654991100000|2022-06-11 23:45:00|439.49|434.29|440.79|435.59|440.8|435.6|437.5|432.3|547
1654991400000|2022-06-11 23:50:00|440.78|435.58|439.57|434.37|440.78|435.58|438.93|433.73|461
1654991700000|2022-06-11 23:55:00|439.56|434.36|440.94|435.74|440.94|435.74|438.89|433.69|477
1654992000000|2022-06-12 00:00:00|440.97|435.77|440.98|435.78|441.56|436.36|439.69|434.49|546
1654992300000|2022-06-12 00:05:00|440.97|435.77|442.66|437.46|443.41|438.21|440.73|435.53|552
1654992600000|2022-06-12 00:10:00|442.68|437.48|443.68|438.48|443.83|438.63|442.51|437.31|498
1654992900000|2022-06-12 00:15:00|443.66|438.46|442.59|437.39|443.95|438.75|442.45|437.25|459
1654993200000|2022-06-12 00:20:00|442.58|437.38|442.83|437.63|443.66|438.46|442.58|437.38|318
1654993500000|2022-06-12 00:25:00|442.86|437.66|442.43|437.23|442.94|437.74|441.57|436.37|448
1654993800000|2022-06-12 00:30:00|442.44|437.24|443.04|437.84|443.61|438.41|440.73|435.53|515
1654994100000|2022-06-12 00:35:00|443.09|437.89|442.74|437.54|443.21|438.01|442.66|437.46|318
1654994400000|2022-06-12 00:40:00|442.76|437.56|443.11|437.91|443.12|437.92|442.3|437.1|453
1654994700000|2022-06-12 00:45:00|443.12|437.92|443.1|437.9|444.04|438.84|441.44|436.24|479
1654995000000|2022-06-12 00:50:00|443.12|437.92|442.99|437.79|443.94|438.74|442.9|437.7|389
1654995300000|2022-06-12 00:55:00|442.98|437.78|442.94|437.74|443.35|438.15|442.69|437.49|303
1654995600000|2022-06-12 01:00:00|442.95|437.75|440.94|435.74|443|437.8|440.85|435.65|444
1654995900000|2022-06-12 01:05:00|440.96|435.76|438.72|433.52|440.98|435.78|438.48|433.28|546
1654996200000|2022-06-12 01:10:00|438.74|433.54|438.09|432.89|438.77|433.57|436.76|431.56|628
1654996500000|2022-06-12 01:15:00|438.1|432.9|435.98|430.78|438.17|432.97|435.01|429.81|704
1654996800000|2022-06-12 01:20:00|435.99|430.79|437.44|432.24|437.7|432.5|435.69|430.49|520
1654997100000|2022-06-12 01:25:00|437.4|432.2|436.79|431.59|437.49|432.29|436.71|431.51|494
1654997400000|2022-06-12 01:30:00|436.78|431.58|438.3|433.1|438.31|433.11|434.54|429.34|606
1654997700000|2022-06-12 01:35:00|438.28|433.08|436.85|431.65|439.55|434.35|436.85|431.65|508
1654998000000|2022-06-12 01:40:00|436.86|431.66|436.02|430.82|436.88|431.68|434.99|429.79|576
1654998300000|2022-06-12 01:45:00|436.01|430.81|436.58|431.38|437.52|432.32|435.75|430.55|430
1654998600000|2022-06-12 01:50:00|436.6|431.4|435.52|430.32|436.79|431.59|435.42|430.22|394
1654998900000|2022-06-12 01:55:00|435.53|430.33|433.47|428.27|435.71|430.51|431.59|426.39|741
1654999200000|2022-06-12 02:00:00|433.48|428.28|435.65|430.45|435.94|430.74|432.9|427.7|685
1654999500000|2022-06-12 02:05:00|435.66|430.46|434.46|429.26|435.67|430.47|433.08|427.88|520
1654999800000|2022-06-12 02:10:00|434.47|429.27|436.12|430.92|436.23|431.03|433.83|428.63|663
1655000100000|2022-06-12 02:15:00|436.11|430.91|432.57|427.37|437.02|431.82|432.29|427.09|639
1655000400000|2022-06-12 02:20:00|432.58|427.38|429.9|424.7|432.58|427.38|429.22|424.02|796
1655000700000|2022-06-12 02:25:00|429.89|424.69|423.07|417.87|429.9|424.7|421.03|415.83|941
1655001000000|2022-06-12 02:30:00|423.09|417.89|425.01|419.81|426.14|420.94|422.42|417.22|890
1655001300000|2022-06-12 02:35:00|425.04|419.84|422.78|417.58|425.9|420.7|422.59|417.39|859
1655001600000|2022-06-12 02:40:00|422.79|417.59|420.82|415.62|423.37|418.17|416.66|411.46|904
1655001900000|2022-06-12 02:45:00|420.86|415.66|422.93|417.73|424.68|419.48|420.45|415.25|814
1655002200000|2022-06-12 02:50:00|422.92|417.72|420.68|415.48|423.14|417.94|420.56|415.36|667
1655002500000|2022-06-12 02:55:00|420.69|415.49|419.93|414.73|421.86|416.66|417.63|412.43|780
1655002800000|2022-06-12 03:00:00|419.94|414.74|424.86|419.66|425.07|419.87|419.11|413.91|851
1655003100000|2022-06-12 03:05:00|424.89|419.69|420.58|415.38|424.93|419.73|420.5|415.3|662
1655003400000|2022-06-12 03:10:00|420.59|415.39|421.01|415.81|423.04|417.84|420.57|415.37|644
1655003700000|2022-06-12 03:15:00|421.03|415.83|418.88|413.68|421.72|416.52|418.79|413.59|627
1655004000000|2022-06-12 03:20:00|418.87|413.67|418.53|413.33|419.16|413.96|417.14|411.94|573
1655004300000|2022-06-12 03:25:00|418.54|413.34|417.7|412.5|418.79|413.59|416.47|411.27|637
1655004600000|2022-06-12 03:30:00|417.74|412.54|423.96|418.76|424|418.8|417.67|412.47|673
1655004900000|2022-06-12 03:35:00|423.97|418.77|421.75|416.55|425.37|420.17|421.6|416.4|679
1655005200000|2022-06-12 03:40:00|421.73|416.53|423.97|418.77|424.05|418.85|420.9|415.7|569
1655005500000|2022-06-12 03:45:00|423.96|418.76|423.3|418.1|424.83|419.63|422.51|417.31|638
1655005800000|2022-06-12 03:50:00|423.31|418.11|421.87|416.67|423.31|418.11|420.9|415.7|577
1655006100000|2022-06-12 03:55:00|421.85|416.65|421.59|416.39|422.95|417.75|421.54|416.34|517
1655006400000|2022-06-12 04:00:00|421.47|416.27|425.56|420.36|426.62|421.42|420.82|415.62|678
1655006700000|2022-06-12 04:05:00|425.46|420.26|422.67|417.47|425.59|420.39|422.57|417.37|552
1655007000000|2022-06-12 04:10:00|422.66|417.46|420.55|415.35|422.73|417.53|420.36|415.16|587
1655007300000|2022-06-12 04:15:00|420.56|415.36|420.68|415.48|422.51|417.31|420.39|415.19|527
1655007600000|2022-06-12 04:20:00|420.66|415.46|420|414.8|420.68|415.48|418.97|413.77|526
1655007900000|2022-06-12 04:25:00|419.97|414.77|418.36|413.16|419.99|414.79|417.54|412.34|590
1655008200000|2022-06-12 04:30:00|418.37|413.17|419.96|414.76|420.83|415.63|418.18|412.98|609
1655008500000|2022-06-12 04:35:00|419.97|414.77|419.46|414.26|420.66|415.46|418.48|413.28|564
1655008800000|2022-06-12 04:40:00|419.47|414.27|419.76|414.56|420.93|415.73|419.18|413.98|495
1655009100000|2022-06-12 04:45:00|419.77|414.57|419.95|414.75|420.43|415.23|418.61|413.41|629
1655009400000|2022-06-12 04:50:00|419.94|414.74|416.57|411.37|419.99|414.79|416.57|411.37|510
1655009700000|2022-06-12 04:55:00|416.49|411.29|415.94|410.74|417.9|412.7|415.77|410.57|585
1655010000000|2022-06-12 05:00:00|415.93|410.73|414.03|408.83|417.67|412.47|412.81|407.61|769
1655010300000|2022-06-12 05:05:00|414.02|408.82|413.79|408.59|415.08|409.88|413.68|408.48|679
1655010600000|2022-06-12 05:10:00|413.78|408.58|413.89|408.69|415.25|410.05|413.77|408.57|632
1655010900000|2022-06-12 05:15:00|413.9|408.7|413.84|408.64|415.63|410.43|413.61|408.41|629
1655011200000|2022-06-12 05:20:00|413.86|408.66|415.7|410.5|415.71|410.51|411.73|406.53|714
1655011500000|2022-06-12 05:25:00|415.68|410.48|413.69|408.49|416.57|411.37|412.88|407.68|730
1655011800000|2022-06-12 05:30:00|413.68|408.48|414.03|408.83|415.17|409.97|413.15|407.95|663
1655012100000|2022-06-12 05:35:00|414.02|408.82|414.97|409.77|415.82|410.62|412.84|407.64|678
1655012400000|2022-06-12 05:40:00|415|409.8|417.91|412.71|418.68|413.48|414.89|409.69|630
1655012700000|2022-06-12 05:45:00|417.93|412.73|418.11|412.91|420.84|415.64|415.93|410.73|707
1655013000000|2022-06-12 05:50:00|418.06|412.86|418.7|413.5|419.48|414.28|417.76|412.56|666
1655013300000|2022-06-12 05:55:00|418.68|413.48|415.02|409.82|418.76|413.56|414.04|408.84|635
1655013600000|2022-06-12 06:00:00|415.01|409.81|417.13|411.93|417.93|412.73|414.23|409.03|654
1655013900000|2022-06-12 06:05:00|417.12|411.92|417.81|412.61|418.18|412.98|416.44|411.24|507
1655014200000|2022-06-12 06:10:00|417.8|412.6|418.05|412.85|419.62|414.42|416.94|411.74|604
1655014500000|2022-06-12 06:15:00|418.04|412.84|416.96|411.76|419.07|413.87|416.94|411.74|554
1655014800000|2022-06-12 06:20:00|416.95|411.75|417.09|411.89|417.3|412.1|416.62|411.42|501
1655015100000|2022-06-12 06:25:00|417.1|411.9|420.2|415|420.91|415.71|416.8|411.6|562
1655015400000|2022-06-12 06:30:00|420.21|415.01|419.54|414.34|421.29|416.09|419.34|414.14|575
1655015700000|2022-06-12 06:35:00|419.52|414.32|417.96|412.76|419.53|414.33|417.66|412.46|591
1655016000000|2022-06-12 06:40:00|417.98|412.78|419.14|413.94|419.35|414.15|417.7|412.5|448
1655016300000|2022-06-12 06:45:00|419.16|413.96|419.81|414.61|421.21|416.01|418.86|413.66|495
1655016600000|2022-06-12 06:50:00|419.85|414.65|420.25|415.05|420.8|415.6|419.85|414.65|412
1655016900000|2022-06-12 06:55:00|420.26|415.06|419.95|414.75|422.05|416.85|419.21|414.01|536
1655017200000|2022-06-12 07:00:00|419.96|414.76|421.02|415.82|421.87|416.67|419.95|414.75|475
1655017500000|2022-06-12 07:05:00|421.03|415.83|419.31|414.11|421.28|416.08|418.96|413.76|508
1655017800000|2022-06-12 07:10:00|419.18|413.98|419.97|414.77|421.05|415.85|418.41|413.21|458
1655018100000|2022-06-12 07:15:00|419.95|414.75|420.59|415.39|421.37|416.17|419.03|413.83|471
1655018400000|2022-06-12 07:20:00|420.55|415.35|420.6|415.4|420.87|415.67|420.41|415.21|365
1655018700000|2022-06-12 07:25:00|420.59|415.39|419.45|414.25|420.7|415.5|419.41|414.21|436
1655019000000|2022-06-12 07:30:00|419.44|414.24|418.59|413.39|419.85|414.65|418.48|413.28|440
1655019300000|2022-06-12 07:35:00|418.61|413.41|423.3|418.1|423.53|418.33|418.51|413.31|561
1655019600000|2022-06-12 07:40:00|423.23|418.03|420.84|415.64|423.23|418.03|419.53|414.33|622
1655019900000|2022-06-12 07:45:00|420.83|415.63|420.7|415.5|422.64|417.44|420.7|415.5|429
1655020200000|2022-06-12 07:50:00|420.69|415.49|424.62|419.42|424.9|419.7|420.69|415.49|599
1655020500000|2022-06-12 07:55:00|424.63|419.43|427.67|422.47|428.45|423.25|424.41|419.21|632
1655020800000|2022-06-12 08:00:00|427.69|422.49|423.91|418.71|427.73|422.53|423.79|418.59|562
1655021100000|2022-06-12 08:05:00|423.92|418.72|423.8|418.6|424.71|419.51|423.45|418.25|543
1655021400000|2022-06-12 08:10:00|423.81|418.61|422.94|417.74|424.15|418.95|422.9|417.7|506
1655021700000|2022-06-12 08:15:00|422.95|417.75|425.56|420.36|425.65|420.45|422.85|417.65|640
1655022000000|2022-06-12 08:20:00|425.59|420.39|425.91|420.71|426.06|420.86|425.42|420.22|448
1655022300000|2022-06-12 08:25:00|425.87|420.67|429.4|424.2|431.09|425.89|425.54|420.34|664
1655022600000|2022-06-12 08:30:00|429.42|424.22|427.96|422.76|431.63|426.43|427.71|422.51|762
1655022900000|2022-06-12 08:35:00|427.99|422.79|427.84|422.64|428.59|423.39|427.46|422.26|606
1655023200000|2022-06-12 08:40:00|427.85|422.65|426.9|421.7|428.05|422.85|426.88|421.68|460
1655023500000|2022-06-12 08:45:00|426.91|421.71|426.39|421.19|427|421.8|425.25|420.05|446
1655023800000|2022-06-12 08:50:00|426.41|421.21|426.42|421.22|427.02|421.82|426.09|420.89|358
1655024100000|2022-06-12 08:55:00|426.38|421.18|425.51|420.31|426.38|421.18|425.13|419.93|313
1655024400000|2022-06-12 09:00:00|425.5|420.3|426.06|420.86|426.07|420.87|423.95|418.75|468
1655024700000|2022-06-12 09:05:00|426.03|420.83|425.88|420.68|426.5|421.3|425.76|420.56|351
1655025000000|2022-06-12 09:10:00|425.92|420.72|425.78|420.58|427.02|421.82|425.76|420.56|384
1655025300000|2022-06-12 09:15:00|425.79|420.59|428.12|422.92|428.8|423.6|424.64|419.44|504
1655025600000|2022-06-12 09:20:00|428.1|422.9|427.82|422.62|428.16|422.96|427.42|422.22|432
1655025900000|2022-06-12 09:25:00|427.8|422.6|427.76|422.56|428.08|422.88|427.22|422.02|382
1655026200000|2022-06-12 09:30:00|427.77|422.57|424.43|419.23|427.86|422.66|424.01|418.81|478
1655026500000|2022-06-12 09:35:00|424.46|419.26|424.67|419.47|424.96|419.76|424.34|419.14|424
1655026800000|2022-06-12 09:40:00|424.69|419.49|423.78|418.58|424.74|419.54|422.46|417.26|461
1655027100000|2022-06-12 09:45:00|423.77|418.57|423.55|418.35|423.92|418.72|422.1|416.9|488
1655027400000|2022-06-12 09:50:00|423.54|418.34|422.54|417.34|423.91|418.71|422.49|417.29|357
1655027700000|2022-06-12 09:55:00|422.53|417.33|421.57|416.37|422.64|417.44|421.01|415.81|499
1655028000000|2022-06-12 10:00:00|421.58|416.38|421.62|416.42|421.98|416.78|421|415.8|435
1655028300000|2022-06-12 10:05:00|421.58|416.38|421.42|416.22|421.64|416.44|420.07|414.87|393
1655028600000|2022-06-12 10:10:00|421.47|416.27|419.66|414.46|421.47|416.27|418.53|413.33|636
1655028900000|2022-06-12 10:15:00|419.65|414.45|421.42|416.22|421.7|416.5|418.88|413.68|508
1655029200000|2022-06-12 10:20:00|421.43|416.23|422.58|417.38|422.93|417.73|420.83|415.63|485
1655029500000|2022-06-12 10:25:00|422.61|417.41|424.59|419.39|424.93|419.73|422.58|417.38|439
1655029800000|2022-06-12 10:30:00|424.58|419.38|424.67|419.47|424.96|419.76|424.32|419.12|404
1655030100000|2022-06-12 10:35:00|424.66|419.46|424.48|419.28|425.02|419.82|424.37|419.17|343
1655030400000|2022-06-12 10:40:00|424.51|419.31|423.66|418.46|425.05|419.85|423.63|418.43|382
1655030700000|2022-06-12 10:45:00|423.65|418.45|420.61|415.41|423.74|418.54|420.61|415.41|429
1655031000000|2022-06-12 10:50:00|420.62|415.42|421.27|416.07|421.37|416.17|419.66|414.46|471
1655031300000|2022-06-12 10:55:00|421.28|416.08|420.74|415.54|421.75|416.55|419.87|414.67|469
1655031600000|2022-06-12 11:00:00|420.71|415.51|419.09|413.89|420.76|415.56|418.84|413.64|597
1655031900000|2022-06-12 11:05:00|419.1|413.9|417.84|412.64|419.62|414.42|417.71|412.51|516
1655032200000|2022-06-12 11:10:00|417.85|412.65|418.78|413.58|418.88|413.68|417.75|412.55|386
1655032500000|2022-06-12 11:15:00|418.8|413.6|418.06|412.86|418.89|413.69|417.59|412.39|416
1655032800000|2022-06-12 11:20:00|418.07|412.87|416.34|411.14|418.15|412.95|416.07|410.87|478
1655033100000|2022-06-12 11:25:00|416.35|411.15|415.72|410.52|416.77|411.57|415.53|410.33|493
1655033400000|2022-06-12 11:30:00|415.71|410.51|417.8|412.6|417.8|412.6|415.63|410.43|458
1655033700000|2022-06-12 11:35:00|417.79|412.59|419.91|414.71|420.04|414.84|417.79|412.59|343
1655034000000|2022-06-12 11:40:00|419.9|414.7|419.06|413.86|420.07|414.87|418.81|413.61|472
1655034300000|2022-06-12 11:45:00|419.08|413.88|420.16|414.96|420.17|414.97|419.07|413.87|390
1655034600000|2022-06-12 11:50:00|420.17|414.97|423.08|417.88|423.14|417.94|420.16|414.96|452
1655034900000|2022-06-12 11:55:00|423.09|417.89|421.65|416.45|423.09|417.89|421.52|416.32|493
1655035200000|2022-06-12 12:00:00|421.66|416.46|425.8|420.6|425.8|420.6|421.07|415.87|569
1655035500000|2022-06-12 12:05:00|425.79|420.59|424.82|419.62|426.08|420.88|424.82|419.62|359
1655035800000|2022-06-12 12:10:00|424.83|419.63|425.22|420.02|425.26|420.06|424.77|419.57|283
1655036100000|2022-06-12 12:15:00|425.24|420.04|423.93|418.73|426.19|420.99|423.93|418.73|427
1655036400000|2022-06-12 12:20:00|423.92|418.72|424.68|419.48|424.93|419.73|423.52|418.32|369
1655036700000|2022-06-12 12:25:00|424.69|419.49|425.84|420.64|426.83|421.63|424.68|419.48|406
1655037000000|2022-06-12 12:30:00|425.87|420.67|425.9|420.7|426.89|421.69|425.87|420.67|338
1655037300000|2022-06-12 12:35:00|425.91|420.71|423.98|418.78|426.14|420.94|423.98|418.78|375
1655037600000|2022-06-12 12:40:00|423.97|418.77|423.57|418.37|424.08|418.88|422.68|417.48|422
1655037900000|2022-06-12 12:45:00|423.56|418.36|424.58|419.38|424.95|419.75|423.41|418.21|397
1655038200000|2022-06-12 12:50:00|424.57|419.37|424.61|419.41|424.91|419.71|424.48|419.28|275
1655038500000|2022-06-12 12:55:00|424.6|419.4|423.62|418.42|424.72|419.52|423.62|418.42|398
1655038800000|2022-06-12 13:00:00|423.61|418.41|423|417.8|425.42|420.22|422.72|417.52|465
1655039100000|2022-06-12 13:05:00|422.99|417.79|424.53|419.33|424.7|419.5|422.79|417.59|500
1655039400000|2022-06-12 13:10:00|424.55|419.35|425.43|420.23|425.72|420.52|423.75|418.55|466
1655039700000|2022-06-12 13:15:00|425.48|420.28|424.27|419.07|425.73|420.53|423.73|418.53|445
1655040000000|2022-06-12 13:20:00|424.28|419.08|424.73|419.53|425.41|420.21|424.25|419.05|381
1655040300000|2022-06-12 13:25:00|424.72|419.52|423.62|418.42|424.72|419.52|422.52|417.32|403
1655040600000|2022-06-12 13:30:00|423.61|418.41|422.7|417.5|423.86|418.66|422.2|417|423
1655040900000|2022-06-12 13:35:00|422.69|417.49|422.49|417.29|422.93|417.73|422.37|417.17|297
1655041200000|2022-06-12 13:40:00|422.47|417.27|423.38|418.18|423.72|418.52|422.43|417.23|366
1655041500000|2022-06-12 13:45:00|423.36|418.16|420.6|415.4|423.39|418.19|420.34|415.14|539
1655041800000|2022-06-12 13:50:00|420.55|415.35|417.63|412.43|420.82|415.62|416.78|411.58|598
1655042100000|2022-06-12 13:55:00|417.61|412.41|419.43|414.23|419.69|414.49|417.28|412.08|597
1655042400000|2022-06-12 14:00:00|419.45|414.25|421.56|416.36|421.84|416.64|418.56|413.36|619
1655042700000|2022-06-12 14:05:00|421.55|416.35|421.78|416.58|421.82|416.62|420.56|415.36|488
1655043000000|2022-06-12 14:10:00|421.77|416.57|419.47|414.27|421.77|416.57|419.43|414.23|427
1655043300000|2022-06-12 14:15:00|419.38|414.18|415.4|410.2|419.88|414.68|414.7|409.5|848
1655043600000|2022-06-12 14:20:00|415.41|410.21|425.61|420.41|425.61|420.41|415.36|410.16|794
1655043900000|2022-06-12 14:25:00|425.62|420.42|428.36|423.16|428.64|423.44|425.62|420.42|853
1655044200000|2022-06-12 14:30:00|428.34|423.14|431.67|426.47|434.94|429.74|428.33|423.13|858
1655044500000|2022-06-12 14:35:00|431.61|426.41|432.9|427.7|434.34|429.14|430.87|425.67|735
1655044800000|2022-06-12 14:40:00|432.88|427.68|430.46|425.26|433.43|428.23|430.38|425.18|601
1655045100000|2022-06-12 14:45:00|430.44|425.24|432.62|427.42|433.35|428.15|428.52|423.32|772
1655045400000|2022-06-12 14:50:00|432.73|427.53|440.8|435.6|442.94|437.74|432.53|427.33|941
1655045700000|2022-06-12 14:55:00|440.79|435.59|439.32|434.12|441|435.8|438.09|432.89|809
1655046000000|2022-06-12 15:00:00|439.38|434.18|441.54|436.34|443.26|438.06|439.11|433.91|778
1655046300000|2022-06-12 15:05:00|441.55|436.35|443.04|437.84|446.71|441.51|440.84|435.64|688
1655046600000|2022-06-12 15:10:00|443.03|437.83|442.83|437.63|444.98|439.78|441.69|436.49|740
1655046900000|2022-06-12 15:15:00|442.85|437.65|448.75|443.55|449.54|444.34|442.85|437.65|912
1655047200000|2022-06-12 15:20:00|448.71|443.51|445.57|440.37|449.34|444.14|445.35|440.15|722
1655047500000|2022-06-12 15:25:00|445.54|440.34|447.7|442.5|447.9|442.7|444.42|439.22|628
1655047800000|2022-06-12 15:30:00|447.43|442.23|449.19|443.99|449.53|444.33|445.92|440.72|737
1655048100000|2022-06-12 15:35:00|449.13|443.93|445.27|440.07|449.13|443.93|444.92|439.72|808
1655048400000|2022-06-12 15:40:00|445.28|440.08|447.5|442.3|447.8|442.6|444.85|439.65|614
1655048700000|2022-06-12 15:45:00|447.59|442.39|445.63|440.43|447.82|442.62|444.23|439.03|654
1655049000000|2022-06-12 15:50:00|445.64|440.44|445.43|440.23|445.85|440.65|443.89|438.69|665
1655049300000|2022-06-12 15:55:00|445.42|440.22|445.63|440.43|445.9|440.7|444.53|439.33|508
1655049600000|2022-06-12 16:00:00|445.64|440.44|444.69|439.49|445.7|440.5|442.49|437.29|589
1655049900000|2022-06-12 16:05:00|444.7|439.5|446.18|440.98|446.96|441.76|443.92|438.72|601
1655050200000|2022-06-12 16:10:00|446.17|440.97|447.65|442.45|447.65|442.45|445.91|440.71|620
1655050500000|2022-06-12 16:15:00|447.64|442.44|446.87|441.67|448.96|443.76|446.09|440.89|635
1655050800000|2022-06-12 16:20:00|446.81|441.61|445.44|440.24|446.89|441.69|444.76|439.56|536
1655051100000|2022-06-12 16:25:00|445.46|440.26|443.57|438.37|446.01|440.81|443.51|438.31|457
1655051400000|2022-06-12 16:30:00|443.56|438.36|444.02|438.82|444.78|439.58|443.06|437.86|501
1655051700000|2022-06-12 16:35:00|444.04|438.84|440.7|435.5|444.08|438.88|440.67|435.47|594
1655052000000|2022-06-12 16:40:00|440.86|435.66|441.52|436.32|442.37|437.17|440.77|435.57|589
1655052300000|2022-06-12 16:45:00|441.54|436.34|440.99|435.79|441.97|436.77|440.85|435.65|402
1655052600000|2022-06-12 16:50:00|441.02|435.82|440.24|435.04|441.14|435.94|439.33|434.13|493
1655052900000|2022-06-12 16:55:00|440.25|435.05|441.8|436.6|442.25|437.05|438.5|433.3|665
1655053200000|2022-06-12 17:00:00|441.81|436.61|443|437.8|443.16|437.96|441.43|436.23|487
1655053500000|2022-06-12 17:05:00|443.07|437.87|444.2|439|445.66|440.46|443.03|437.83|573
1655053800000|2022-06-12 17:10:00|444.21|439.01|444.61|439.41|446.98|441.78|444.19|438.99|619
1655054100000|2022-06-12 17:15:00|444.66|439.46|444.95|439.75|445.86|440.66|444.47|439.27|597
1655054400000|2022-06-12 17:20:00|444.94|439.74|444.74|439.54|445.41|440.21|444.33|439.13|461
1655054700000|2022-06-12 17:25:00|444.73|439.53|445.2|440|445.68|440.48|444.46|439.26|560
1655055000000|2022-06-12 17:30:00|445.21|440.01|444.26|439.06|445.22|440.02|443.67|438.47|429
1655055300000|2022-06-12 17:35:00|444.29|439.09|443.89|438.69|445.04|439.84|443.47|438.27|462
1655055600000|2022-06-12 17:40:00|443.9|438.7|442.89|437.69|443.96|438.76|442.01|436.81|467
1655055900000|2022-06-12 17:45:00|442.9|437.7|442.38|437.18|443.04|437.84|441.47|436.27|507
1655056200000|2022-06-12 17:50:00|442.42|437.22|442.49|437.29|442.51|437.31|441.47|436.27|411
1655056500000|2022-06-12 17:55:00|442.5|437.3|439.03|433.83|442.68|437.48|438.39|433.19|602
1655056800000|2022-06-12 18:00:00|439.04|433.84|437.89|432.69|439.81|434.61|437.49|432.29|515
1655057100000|2022-06-12 18:05:00|437.91|432.71|436.9|431.7|439.01|433.81|436.45|431.25|595
1655057400000|2022-06-12 18:10:00|436.91|431.71|437.75|432.55|437.87|432.67|436.66|431.46|433
1655057700000|2022-06-12 18:15:00|437.74|432.54|437.05|431.85|438.22|433.02|437.05|431.85|472
1655058000000|2022-06-12 18:20:00|437.08|431.88|436.58|431.38|437.67|432.47|434.98|429.78|555
1655058300000|2022-06-12 18:25:00|436.61|431.41|436.23|431.03|436.89|431.69|436.15|430.95|291
1655058600000|2022-06-12 18:30:00|436.24|431.04|436.07|430.87|436.26|431.06|435.49|430.29|316
1655058900000|2022-06-12 18:35:00|436.06|430.86|435.82|430.62|436.07|430.87|434.9|429.7|383
1655059200000|2022-06-12 18:40:00|435.87|430.67|434.62|429.42|436.16|430.96|434.6|429.4|357
1655059500000|2022-06-12 18:45:00|434.6|429.4|435.54|430.34|437.64|432.44|434.58|429.38|489
1655059800000|2022-06-12 18:50:00|435.55|430.35|436.11|430.91|436.31|431.11|435.33|430.13|316
1655060100000|2022-06-12 18:55:00|436.17|430.97|435.93|430.73|436.71|431.51|435.74|430.54|430
1655060400000|2022-06-12 19:00:00|435.92|430.72|434.92|429.72|437.1|431.9|434.8|429.6|332
1655060700000|2022-06-12 19:05:00|434.9|429.7|435.47|430.27|435.97|430.77|434.67|429.47|380
1655061000000|2022-06-12 19:10:00|435.48|430.28|435.18|429.98|435.7|430.5|434.74|429.54|360
1655061300000|2022-06-12 19:15:00|435.19|429.99|430.95|425.75|435.2|430|429.82|424.62|784
1655061600000|2022-06-12 19:20:00|430.94|425.74|433.67|428.47|433.86|428.66|430.91|425.71|753
1655061900000|2022-06-12 19:25:00|433.65|428.45|431.92|426.72|433.83|428.63|431.49|426.29|632
1655062200000|2022-06-12 19:30:00|431.9|426.7|434.23|427.53|434.64|428.69|431.17|425.97|605
1655062500000|2022-06-12 19:35:00|434.24|427.54|435.71|429.01|435.71|429.01|432.83|426.13|520
1655062800000|2022-06-12 19:40:00|435.73|429.03|435.33|428.63|436.61|429.91|434.62|427.92|468
1655063100000|2022-06-12 19:45:00|435.32|428.62|434.77|428.07|435.65|428.95|433.58|426.88|562
1655063400000|2022-06-12 19:50:00|434.78|428.08|434.59|427.89|434.78|428.08|433.69|426.99|474
1655063700000|2022-06-12 19:55:00|434.64|427.94|433.53|426.83|434.83|428.13|433.42|426.72|476
1655064000000|2022-06-12 20:00:00|433.52|426.82|434.5|427.8|435.68|428.98|433.28|426.58|540
1655064300000|2022-06-12 20:05:00|434.48|427.78|432.68|425.98|434.62|427.92|432.18|425.48|619
1655064600000|2022-06-12 20:10:00|432.73|426.03|433.76|427.06|433.79|427.09|432.54|425.84|548
1655064900000|2022-06-12 20:15:00|433.77|427.07|435.39|428.69|435.85|429.15|433.22|426.52|539
1655065200000|2022-06-12 20:20:00|435.37|428.67|435.43|428.73|435.7|429|434.82|428.12|454
1655065500000|2022-06-12 20:25:00|435.42|428.72|433.88|427.18|435.43|428.73|433.66|426.96|594
1655065800000|2022-06-12 20:30:00|433.9|427.2|433.51|426.81|434.27|427.57|432.06|425.36|562
1655066100000|2022-06-12 20:35:00|433.52|426.82|433.4|426.7|434.31|427.61|433.26|426.56|469
1655066400000|2022-06-12 20:40:00|433.41|426.71|432.32|425.62|433.42|426.72|431.8|425.1|540
1655066700000|2022-06-12 20:45:00|432.3|425.6|432.08|425.38|432.59|425.89|431.69|424.99|483
1655067000000|2022-06-12 20:50:00|432.1|425.4|431.39|424.69|432.75|426.05|431.39|424.69|396
1655067300000|2022-06-12 20:55:00|431.41|424.71|430.65|423.95|431.87|425.17|430.38|423.68|557
1655067600000|2022-06-12 21:00:00|430.68|423.98|429.65|424.45|431.4|425.76|429.35|422.87|601
1655067900000|2022-06-12 21:05:00|429.63|424.43|430.75|425.55|430.77|425.57|429.43|424.23|499
1655068200000|2022-06-12 21:10:00|430.72|425.52|432.06|426.86|432.24|427.04|430.54|425.34|391
1655068500000|2022-06-12 21:15:00|432.05|426.85|431.59|426.39|432.05|426.85|431.46|426.26|408
1655068800000|2022-06-12 21:20:00|431.6|426.4|431.93|426.73|432.43|427.23|431.49|426.29|343
1655069100000|2022-06-12 21:25:00|431.95|426.75|431.79|426.59|432.05|426.85|431.68|426.48|144
1655069400000|2022-06-12 21:30:00|431.82|426.62|431.13|425.93|431.96|426.76|431.09|425.89|210
1655069700000|2022-06-12 21:35:00|431.19|425.99|430.82|425.62|431.19|425.99|430.63|425.43|130
1655070000000|2022-06-12 21:40:00|430.83|425.63|431|425.8|431.11|425.91|430.72|425.52|159
1655070300000|2022-06-12 21:45:00|431.04|425.84|430.43|425.23|431.14|425.94|430.36|425.16|242
1655070600000|2022-06-12 21:50:00|430.42|425.22|429.59|424.39|430.64|425.44|429.57|424.37|251
1655070900000|2022-06-12 21:55:00|429.65|424.45|429.29|424.09|429.79|424.59|429.25|424.05|402
1655071200000|2022-06-12 22:00:00|429.27|424.07|427.69|422.49|429.32|424.12|425.34|420.14|676
1655071500000|2022-06-12 22:05:00|427.68|422.48|428.93|423.73|429.73|424.53|426.87|421.67|554
1655071800000|2022-06-12 22:10:00|428.95|423.75|429.89|424.69|431.13|425.93|428.67|423.47|599
1655072100000|2022-06-12 22:15:00|429.94|424.74|428.01|422.81|430.31|425.11|427.86|422.66|626
1655072400000|2022-06-12 22:20:00|428.05|422.85|428.65|423.45|429.82|424.62|427.77|422.57|585
1655072700000|2022-06-12 22:25:00|428.67|423.47|427.47|422.27|428.9|423.7|426.87|421.67|410
1655073000000|2022-06-12 22:30:00|427.48|422.28|427.73|422.53|427.94|422.74|426.74|421.54|464
1655073300000|2022-06-12 22:35:00|427.79|422.59|426.03|420.83|427.97|422.77|426|420.8|502
1655073600000|2022-06-12 22:40:00|426.01|420.81|424.31|419.11|426.2|421|422.96|417.76|758
1655073900000|2022-06-12 22:45:00|424.28|419.08|425.85|420.65|426.16|420.96|424.03|418.83|757
1655074200000|2022-06-12 22:50:00|425.81|420.61|423.05|417.85|426.18|420.98|421.82|416.62|694
1655074500000|2022-06-12 22:55:00|423.06|417.86|421.62|416.42|424.48|419.28|420.78|415.58|760
1655074800000|2022-06-12 23:00:00|421.59|416.39|421.63|416.43|424.65|419.45|420.83|415.63|769
1655075100000|2022-06-12 23:05:00|421.64|416.44|423.06|417.86|423.06|417.86|421.52|416.32|618
1655075400000|2022-06-12 23:10:00|423.18|417.98|424.12|418.92|424.69|419.49|422.81|417.61|609
1655075700000|2022-06-12 23:15:00|424.11|418.91|422.77|417.57|424.7|419.5|422.56|417.36|565
1655076000000|2022-06-12 23:20:00|422.78|417.58|421.68|416.48|423.05|417.85|420.9|415.7|554
1655076300000|2022-06-12 23:25:00|421.63|416.43|422.63|417.43|422.66|417.46|421.03|415.83|604
1655076600000|2022-06-12 23:30:00|422.64|417.44|419.42|414.22|422.99|417.79|419.42|414.22|749
1655076900000|2022-06-12 23:35:00|419.43|414.23|420.02|414.82|420.89|415.69|418.16|412.96|771
1655077200000|2022-06-12 23:40:00|420|414.8|415.09|409.89|420.16|414.96|413.3|408.1|939
1655077500000|2022-06-12 23:45:00|415.1|409.9|416.22|411.02|417.68|412.48|412.84|407.64|874
1655077800000|2022-06-12 23:50:00|416.36|411.16|413.04|407.84|417.1|411.9|412.98|407.78|809
1655078100000|2022-06-12 23:55:00|412.94|407.74|408.13|402.93|414.77|409.57|407.66|402.46|881
1655078400000|2022-06-13 00:00:00|408.11|402.91|407.87|402.67|412.03|406.83|407.53|402.33|945
1655078700000|2022-06-13 00:05:00|407.83|402.63|411.87|406.67|412.02|406.82|406.9|401.7|875
1655079000000|2022-06-13 00:10:00|411.86|406.66|409.47|404.27|412.08|406.88|409.43|404.23|839
1655079300000|2022-06-13 00:15:00|409.45|404.25|412.16|406.96|413.09|407.89|406.42|401.22|941
1655079600000|2022-06-13 00:20:00|412.25|407.05|412.03|406.83|413.79|408.59|410.72|405.52|834
1655079900000|2022-06-13 00:25:00|412.01|406.81|413.05|407.85|413.32|408.12|411.96|406.76|745
1655080200000|2022-06-13 00:30:00|412.95|407.75|413.69|408.49|415.69|410.49|410.72|405.52|776
1655080500000|2022-06-13 00:35:00|413.56|408.36|408.36|403.16|414.55|409.35|407.93|402.73|733
1655080800000|2022-06-13 00:40:00|408.37|403.17|405.04|399.84|408.79|403.59|404.7|399.5|765
1655081100000|2022-06-13 00:45:00|405.01|399.81|401.84|396.64|406.16|400.96|401.77|396.57|899
1655081400000|2022-06-13 00:50:00|401.87|396.67|402.94|397.74|404.72|399.52|399.97|394.77|958
1655081700000|2022-06-13 00:55:00|403.14|397.94|397.16|391.96|403.54|398.34|396.66|391.46|869
1655082000000|2022-06-13 01:00:00|397.19|391.99|399.98|394.78|400.85|395.65|396.7|391.5|937
1655082300000|2022-06-13 01:05:00|399.83|394.63|395.38|390.18|400.81|395.61|394.96|389.76|822
1655082600000|2022-06-13 01:10:00|395.41|390.21|393.59|388.39|398.19|392.99|393.51|388.31|983
1655082900000|2022-06-13 01:15:00|393.65|388.45|396.78|391.58|397.04|391.84|392.4|387.2|967
1655083200000|2022-06-13 01:20:00|396.53|391.33|392.65|387.45|397.26|392.06|392.53|387.33|944
1655083500000|2022-06-13 01:25:00|392.67|387.47|391.13|385.93|392.89|387.69|389.42|384.22|875
1655083800000|2022-06-13 01:30:00|391.12|385.92|393.88|388.68|396.68|391.48|390.74|385.54|858
1655084100000|2022-06-13 01:35:00|393.89|388.69|394.15|388.95|395.86|390.66|391.66|386.46|775
1655084400000|2022-06-13 01:40:00|394.13|388.93|395.02|389.82|396.69|391.49|393.72|388.52|753
1655084700000|2022-06-13 01:45:00|395.01|389.81|392.06|386.86|395.01|389.81|391.24|386.04|808
1655085000000|2022-06-13 01:50:00|392.08|386.88|390.07|384.87|392.09|386.89|388.98|383.78|801
1655085300000|2022-06-13 01:55:00|390.05|384.85|394.95|389.75|395.84|390.64|388.95|383.75|885
1655085600000|2022-06-13 02:00:00|394.93|389.73|392.83|387.63|396.17|390.97|392.03|386.83|823
1655085900000|2022-06-13 02:05:00|392.81|387.61|395.84|390.64|395.94|390.74|391.94|386.74|760
1655086200000|2022-06-13 02:10:00|395.85|390.65|390.88|385.68|395.85|390.65|389.97|384.77|804
1655086500000|2022-06-13 02:15:00|390.85|385.65|391.96|386.76|392.18|386.98|388.97|383.77|878
1655086800000|2022-06-13 02:20:00|391.97|386.77|388.95|383.75|392.62|387.42|388.65|383.45|813
1655087100000|2022-06-13 02:25:00|388.93|383.73|394.89|389.69|395.27|390.07|388.7|383.5|768
1655087400000|2022-06-13 02:30:00|394.83|389.63|393.06|387.86|395.89|390.69|392.75|387.55|696
1655087700000|2022-06-13 02:35:00|393.02|387.82|392.81|387.61|393.14|387.94|390.31|385.11|659
1655088000000|2022-06-13 02:40:00|392.78|387.58|390.01|384.81|393.03|387.83|389.84|384.64|718
1655088300000|2022-06-13 02:45:00|390.02|384.82|384.03|378.83|390.14|384.94|383.65|378.45|854
1655088600000|2022-06-13 02:50:00|384.04|378.84|376.24|371.04|384.05|378.85|373.13|367.93|909
1655088900000|2022-06-13 02:55:00|376.16|370.96|375.01|369.81|376.35|371.15|373.53|368.33|902
1655089200000|2022-06-13 03:00:00|375|369.8|373.86|368.66|378.06|372.86|373.23|368.03|922
1655089500000|2022-06-13 03:05:00|373.84|368.64|376.19|370.99|376.19|370.99|371.65|366.45|936
1655089800000|2022-06-13 03:10:00|376.15|370.95|380.72|375.52|383|377.8|375.76|370.56|966
1655090100000|2022-06-13 03:15:00|380.74|375.54|378.87|373.67|381.06|375.86|375.74|370.54|940
1655090400000|2022-06-13 03:20:00|378.85|373.65|375.77|370.57|382.13|376.93|375.77|370.57|972
1655090700000|2022-06-13 03:25:00|375.87|370.67|380.81|375.61|382.08|376.88|375.05|369.85|875
1655091000000|2022-06-13 03:30:00|380.84|375.64|384.88|379.68|384.95|379.75|380.75|375.55|883
1655091300000|2022-06-13 03:35:00|384.96|379.76|387.89|382.69|387.89|382.69|383.09|377.89|806
1655091600000|2022-06-13 03:40:00|387.77|382.57|388.51|383.31|391.05|385.85|387.26|382.06|928
1655091900000|2022-06-13 03:45:00|388.53|383.33|388.78|383.58|391.86|386.66|387.8|382.6|878
1655092200000|2022-06-13 03:50:00|388.8|383.6|389.47|384.27|391|385.8|387.94|382.74|826
1655092500000|2022-06-13 03:55:00|389.55|384.35|387.82|382.62|389.95|384.75|387.49|382.29|777
1655092800000|2022-06-13 04:00:00|387.8|382.6|388|382.8|388.09|382.89|385.95|380.75|788
1655093100000|2022-06-13 04:05:00|388.02|382.82|394.12|388.92|394.76|389.56|387.82|382.62|812
1655093400000|2022-06-13 04:10:00|394.04|388.84|393.82|388.62|396.36|391.16|392.96|387.76|904
1655093700000|2022-06-13 04:15:00|393.91|388.71|395.03|389.83|396.08|390.88|392.95|387.75|894
1655094000000|2022-06-13 04:20:00|395.06|389.86|399.13|393.93|399.51|394.31|394.23|389.03|862
1655094300000|2022-06-13 04:25:00|399.11|393.91|397.92|392.72|399.34|394.14|396.88|391.68|825
1655094600000|2022-06-13 04:30:00|397.9|392.7|397.84|392.64|399.11|393.91|396.25|391.05|790
1655094900000|2022-06-13 04:35:00|397.86|392.66|396.89|391.69|398.07|392.87|396.39|391.19|570
1655095200000|2022-06-13 04:40:00|396.88|391.68|396.95|391.75|397.39|392.19|396.26|391.06|663
1655095500000|2022-06-13 04:45:00|396.92|391.72|396.63|391.43|396.93|391.73|396.19|390.99|530
1655095800000|2022-06-13 04:50:00|396.64|391.44|393.49|388.29|396.69|391.49|392.78|387.58|644
1655096100000|2022-06-13 04:55:00|393.48|388.28|390.68|385.48|393.67|388.47|390.25|385.05|676
1655096400000|2022-06-13 05:00:00|390.63|385.43|390.89|385.69|391.63|386.43|389.72|384.52|652
1655096700000|2022-06-13 05:05:00|390.84|385.64|389.92|384.72|392.41|387.21|389.53|384.33|646
1655097000000|2022-06-13 05:10:00|389.93|384.73|391.73|386.53|391.99|386.79|388.01|382.81|573
1655097300000|2022-06-13 05:15:00|391.67|386.47|391.09|385.89|393.04|387.84|389.68|384.48|669
1655097600000|2022-06-13 05:20:00|391.08|385.88|390.74|385.54|391.81|386.61|390.55|385.35|491
1655097900000|2022-06-13 05:25:00|390.75|385.55|389.02|383.82|390.76|385.56|388.78|383.58|664
1655098200000|2022-06-13 05:30:00|389.04|383.84|387.96|382.76|390.42|385.22|387.68|382.48|551
1655098500000|2022-06-13 05:35:00|388.04|382.84|387.91|382.71|389.6|384.4|387.33|382.13|523
1655098800000|2022-06-13 05:40:00|387.88|382.68|385.86|380.66|387.93|382.73|384.8|379.6|606
1655099100000|2022-06-13 05:45:00|385.89|380.69|383.54|378.34|386.98|381.78|383.42|378.22|614
1655099400000|2022-06-13 05:50:00|383.58|378.38|383.59|378.39|384.78|379.58|382.99|377.79|707
1655099700000|2022-06-13 05:55:00|383.51|378.31|382.59|377.39|384.61|379.41|381.93|376.73|744
1655100000000|2022-06-13 06:00:00|382.61|377.41|379.57|374.37|383.19|377.99|379.57|374.37|719
1655100300000|2022-06-13 06:05:00|379.56|374.36|380.85|375.65|380.87|375.67|378.81|373.61|728
1655100600000|2022-06-13 06:10:00|380.92|375.72|383.36|378.16|384.71|379.51|378.64|373.44|859
1655100900000|2022-06-13 06:15:00|383.35|378.15|385.43|380.23|387.2|382|383.34|378.14|864
1655101200000|2022-06-13 06:20:00|385.31|380.11|382.47|377.27|385.44|380.24|381.83|376.63|712
1655101500000|2022-06-13 06:25:00|382.43|377.23|381.53|376.33|383.15|377.95|381.19|375.99|651
1655101800000|2022-06-13 06:30:00|381.52|376.32|382.94|377.74|383.51|378.31|380.41|375.21|735
1655102100000|2022-06-13 06:35:00|383.05|377.85|382.64|377.44|383.78|378.58|381.51|376.31|657
1655102400000|2022-06-13 06:40:00|382.61|377.41|376.88|371.68|382.61|377.41|376.85|371.65|761
1655102700000|2022-06-13 06:45:00|376.83|371.63|376.87|371.67|379.5|374.3|374.52|369.32|873
1655103000000|2022-06-13 06:50:00|376.97|371.77|378.2|373|378.98|373.78|376.11|370.91|856
1655103300000|2022-06-13 06:55:00|378.21|373.01|380.12|374.92|380.82|375.62|377.53|372.33|654
1655103600000|2022-06-13 07:00:00|380.2|375|381.01|375.81|383.53|378.33|380.07|374.87|624
1655103900000|2022-06-13 07:05:00|380.99|375.79|381.83|376.63|382.97|377.77|379.99|374.79|566
1655104200000|2022-06-13 07:10:00|381.84|376.64|381.57|376.37|382.5|377.3|380.53|375.33|541
1655104500000|2022-06-13 07:15:00|381.55|376.35|381.7|376.5|384.06|378.86|381.5|376.3|588
1655104800000|2022-06-13 07:20:00|381.67|376.47|382.05|376.85|382.28|377.08|380.26|375.06|616
1655105100000|2022-06-13 07:25:00|382.04|376.84|377.66|372.46|382.16|376.96|377.66|372.46|666
1655105400000|2022-06-13 07:30:00|377.63|372.43|375.62|370.42|378.03|372.83|375.28|370.08|594
1655105700000|2022-06-13 07:35:00|375.63|370.43|370.08|364.88|376.64|371.44|370.08|364.88|746
1655106000000|2022-06-13 07:40:00|370.07|364.87|368.57|363.37|371.83|366.63|366.75|361.55|1021
1655106300000|2022-06-13 07:45:00|368.58|363.38|370.24|365.04|374.62|369.42|367.33|362.13|965
1655106600000|2022-06-13 07:50:00|370.23|365.03|365.9|360.7|370.88|365.68|365.52|360.32|901
1655106900000|2022-06-13 07:55:00|365.91|360.71|368.91|363.71|370.05|364.85|363.55|358.35|953
1655107200000|2022-06-13 08:00:00|368.9|363.7|370.14|364.94|371.6|366.4|364.4|359.2|968
1655107500000|2022-06-13 08:05:00|370.15|364.95|368.68|363.48|370.85|365.65|365.45|360.25|940
1655107800000|2022-06-13 08:10:00|368.66|363.46|367.53|362.33|368.98|363.78|365.92|360.72|958
1655108100000|2022-06-13 08:15:00|367.5|362.3|365.71|360.51|367.94|362.74|363.98|358.78|897
1655108400000|2022-06-13 08:20:00|365.72|360.52|363.12|357.92|367.05|361.85|362.93|357.73|813
1655108700000|2022-06-13 08:25:00|363.1|357.9|367.1|361.9|367.18|361.98|360.6|355.4|974
1655109000000|2022-06-13 08:30:00|367.05|361.85|370.01|364.81|371.04|365.84|366.48|361.28|874
1655109300000|2022-06-13 08:35:00|369.97|364.77|366.84|361.64|370.02|364.82|364.88|359.68|803
1655109600000|2022-06-13 08:40:00|366.83|361.63|367.24|362.04|369.52|364.32|363.8|358.6|980
1655109900000|2022-06-13 08:45:00|367.19|361.99|361.11|355.91|367.22|362.02|360.62|355.42|967
1655110200000|2022-06-13 08:50:00|361.13|355.93|361.66|356.46|363.66|358.46|360.43|355.23|852
1655110500000|2022-06-13 08:55:00|361.69|356.49|357.08|351.88|361.82|356.62|356.95|351.75|996
1655110800000|2022-06-13 09:00:00|357.06|351.86|357.36|352.16|360.93|355.73|355.59|350.39|978
1655111100000|2022-06-13 09:05:00|357.07|351.87|353.52|348.32|359.33|354.13|347.5|342.3|1050
1655111400000|2022-06-13 09:10:00|353.49|348.29|364.7|359.5|364.87|359.67|352.87|347.67|1037
1655111700000|2022-06-13 09:15:00|364.72|359.52|366.91|361.71|370.08|364.88|363.39|358.19|1020
1655112000000|2022-06-13 09:20:00|367.24|362.04|362.97|357.77|367.49|362.29|361.74|356.54|971
1655112300000|2022-06-13 09:25:00|362.99|357.79|365.57|360.37|365.93|360.73|361.68|356.48|989
1655112600000|2022-06-13 09:30:00|365.68|360.48|361.48|356.28|365.85|360.65|358.52|353.32|1032
1655112900000|2022-06-13 09:35:00|361.97|356.77|357.01|351.81|363.68|358.48|356.57|351.37|1031
1655113200000|2022-06-13 09:40:00|357.08|351.88|356.93|351.73|358.04|352.84|353.55|348.35|967
1655113500000|2022-06-13 09:45:00|356.89|351.69|357.13|351.93|361.06|355.86|355.27|350.07|935
1655113800000|2022-06-13 09:50:00|357.12|351.92|359|353.8|359.51|354.31|356.06|350.86|875
1655114100000|2022-06-13 09:55:00|359.02|353.82|363.79|358.59|366.03|360.83|357.27|352.07|945
1655114400000|2022-06-13 10:00:00|363.78|358.58|362.15|356.95|366.14|360.94|359.83|354.63|906
1655114700000|2022-06-13 10:05:00|362.13|356.93|366.95|361.75|368.13|362.93|361.78|356.58|917
1655115000000|2022-06-13 10:10:00|366.81|361.61|362.4|357.2|367.48|362.28|361.26|356.06|881
1655115300000|2022-06-13 10:15:00|362.26|357.06|361.29|356.09|362.39|357.19|359.66|354.46|786
1655115600000|2022-06-13 10:20:00|361.3|356.1|360.77|355.57|362.82|357.62|358.75|353.55|859
1655115900000|2022-06-13 10:25:00|360.81|355.61|365.09|359.89|365.85|360.65|359.6|354.4|842
1655116200000|2022-06-13 10:30:00|365.05|359.85|364.35|359.15|366.94|361.74|364.35|359.15|784
1655116500000|2022-06-13 10:35:00|364.33|359.13|366|360.8|368.85|363.65|363.93|358.73|748
1655116800000|2022-06-13 10:40:00|365.99|360.79|367.59|362.39|367.88|362.68|363.07|357.87|805
1655117100000|2022-06-13 10:45:00|367.01|361.81|361.37|356.17|367.29|362.09|360.63|355.43|880
1655117400000|2022-06-13 10:50:00|361.32|356.12|360.7|355.5|362.34|357.14|360.58|355.38|819
1655117700000|2022-06-13 10:55:00|360.72|355.52|359.81|354.61|361.88|356.68|359.31|354.11|800
1655118000000|2022-06-13 11:00:00|359.84|354.64|361.77|356.57|361.99|356.79|358.55|353.35|818
1655118300000|2022-06-13 11:05:00|361.95|356.75|355.73|350.53|361.95|356.75|355.73|350.53|785
1655118600000|2022-06-13 11:10:00|355.83|350.63|356.15|350.95|357.37|352.17|354.31|349.11|813
1655118900000|2022-06-13 11:15:00|356.24|351.04|352.3|347.1|356.71|351.51|351.6|346.4|846
1655119200000|2022-06-13 11:20:00|352.28|347.08|350.82|345.62|352.92|347.72|350.48|345.28|895
1655119500000|2022-06-13 11:25:00|350.81|345.61|350.67|345.47|353.26|348.06|349.77|344.57|979
1655119800000|2022-06-13 11:30:00|350.75|345.55|354.12|348.92|355.97|350.77|349.55|344.35|957
1655120100000|2022-06-13 11:35:00|354.24|349.04|355.17|349.97|356.22|351.02|353.85|348.65|797
1655120400000|2022-06-13 11:40:00|355.36|350.16|354.4|349.2|355.97|350.77|352.31|347.11|755
1655120700000|2022-06-13 11:45:00|354.5|349.3|351.2|346|355.86|350.66|351.16|345.96|711
1655121000000|2022-06-13 11:50:00|351.21|346.01|351.75|346.55|353.93|348.73|350.8|345.6|790
1655121300000|2022-06-13 11:55:00|351.78|346.58|356.99|351.79|357.1|351.9|350.15|344.95|786
1655121600000|2022-06-13 12:00:00|356.95|351.75|359.08|353.88|361.87|356.67|356.85|351.65|943
1655121900000|2022-06-13 12:05:00|359.1|353.9|361.62|356.42|362.04|356.84|357.82|352.62|826
1655122200000|2022-06-13 12:10:00|361.65|356.45|369.94|364.74|369.98|364.78|361.45|356.25|933
1655122500000|2022-06-13 12:15:00|369.95|364.75|363.98|358.78|370.2|365|363.85|358.65|940
1655122800000|2022-06-13 12:20:00|363.94|358.74|365.87|360.67|366.43|361.23|363.63|358.43|829
1655123100000|2022-06-13 12:25:00|365.83|360.63|366.5|361.3|366.52|361.32|364.16|358.96|640
1655123400000|2022-06-13 12:30:00|366.51|361.31|367.51|362.31|368.03|362.83|364.36|359.16|775
1655123700000|2022-06-13 12:35:00|367.49|362.29|365.01|359.81|367.79|362.59|364.52|359.32|713
1655124000000|2022-06-13 12:40:00|364.97|359.77|363.47|358.27|366.7|361.5|362.22|357.02|713
1655124300000|2022-06-13 12:45:00|363.18|357.98|362.68|357.48|365.05|359.85|360.96|355.76|809
1655124600000|2022-06-13 12:50:00|362.61|357.41|361.2|356|364.49|359.29|360.67|355.47|814
1655124900000|2022-06-13 12:55:00|361.32|356.12|358.05|352.85|361.42|356.22|357.52|352.32|754
1655125200000|2022-06-13 13:00:00|358.08|352.88|357.96|352.76|359.82|354.62|356.01|350.81|809
1655125500000|2022-06-13 13:05:00|357.97|352.77|359.81|354.61|360.55|355.35|357.41|352.21|758
1655125800000|2022-06-13 13:10:00|359.8|354.6|359.61|354.41|361.91|356.71|358.62|353.42|734
1655126100000|2022-06-13 13:15:00|359.65|354.45|357.06|351.86|360.48|355.28|356.64|351.44|820
1655126400000|2022-06-13 13:20:00|356.94|351.74|359.09|353.89|360.55|355.35|356.8|351.6|841
1655126700000|2022-06-13 13:25:00|359.22|354.02|357.52|352.32|360.57|355.37|357.22|352.02|738
1655127000000|2022-06-13 13:30:00|357.54|352.34|365.23|360.03|368.91|363.71|357.53|352.33|767
1655127300000|2022-06-13 13:35:00|365.05|359.85|361.86|356.66|366.98|361.78|361.7|356.5|691
1655127600000|2022-06-13 13:40:00|361.82|356.62|364.08|358.88|365.27|360.07|359.12|353.92|994
1655127900000|2022-06-13 13:45:00|364.21|359.01|365.65|360.45|367.18|361.98|364.1|358.9|921
1655128200000|2022-06-13 13:50:00|365.67|360.47|364.68|359.48|367.42|362.22|363.99|358.79|933
1655128500000|2022-06-13 13:55:00|364.64|359.44|366|360.8|367.62|362.42|364.32|359.12|894
1655128800000|2022-06-13 14:00:00|366.05|360.85|363.61|358.41|367.93|362.73|363.05|357.85|930
1655129100000|2022-06-13 14:05:00|363.65|358.45|362.52|357.32|366|360.8|362.03|356.83|914
1655129400000|2022-06-13 14:10:00|362.5|357.3|361.64|356.44|363.34|358.14|360.61|355.41|872
1655129700000|2022-06-13 14:15:00|361.54|356.34|359.67|354.47|362.02|356.82|358.58|353.38|840
1655130000000|2022-06-13 14:20:00|359.68|354.48|358.79|353.59|361.82|356.62|358.71|353.51|833
1655130300000|2022-06-13 14:25:00|358.8|353.6|363.74|358.54|363.74|358.54|358.49|353.29|836
1655130600000|2022-06-13 14:30:00|363.8|358.6|363.1|357.9|364.39|359.19|361.46|356.26|899
1655130900000|2022-06-13 14:35:00|363.09|357.89|360.49|355.29|364.02|358.82|360.45|355.25|853
1655131200000|2022-06-13 14:40:00|360.47|355.27|357.28|352.08|360.68|355.48|356.34|351.14|906
1655131500000|2022-06-13 14:45:00|357.25|352.05|353.56|348.36|358.84|353.64|353.56|348.36|885
1655131800000|2022-06-13 14:50:00|353.54|348.34|355.77|350.57|358.13|352.93|350.01|344.81|1019
1655132100000|2022-06-13 14:55:00|355.73|350.53|356.44|351.24|358.81|353.61|354.63|349.43|886
1655132400000|2022-06-13 15:00:00|356.42|351.22|354.84|349.64|359.47|354.27|353.75|348.55|925
1655132700000|2022-06-13 15:05:00|354.82|349.62|356.79|351.59|357.82|352.62|353.63|348.43|935
1655133000000|2022-06-13 15:10:00|356.83|351.63|358.76|353.56|359.54|354.34|355.77|350.57|870
1655133300000|2022-06-13 15:15:00|358.74|353.54|361.58|356.38|364.43|359.23|358.66|353.46|958
1655133600000|2022-06-13 15:20:00|361.57|356.37|363.68|358.48|363.91|358.71|359.73|354.53|879
1655133900000|2022-06-13 15:25:00|363.71|358.51|359.02|353.82|363.71|358.51|357.55|352.35|849
1655134200000|2022-06-13 15:30:00|359.04|353.84|361.63|356.43|361.84|356.64|358.87|353.67|818
1655134500000|2022-06-13 15:35:00|361.62|356.42|365.28|360.08|365.99|360.79|361.62|356.42|805
1655134800000|2022-06-13 15:40:00|365.29|360.09|370.09|364.89|370.15|364.95|363.93|358.73|861
1655135100000|2022-06-13 15:45:00|370.06|364.86|365.78|360.58|370.18|364.98|364.74|359.54|846
1655135400000|2022-06-13 15:50:00|365.86|360.66|365.37|360.17|366.98|361.78|363.99|358.79|772
1655135700000|2022-06-13 15:55:00|365.51|360.31|368.11|362.91|368.17|362.97|365.2|360|766
1655136000000|2022-06-13 16:00:00|368.1|362.9|368.82|363.62|368.92|363.72|364.12|358.92|851
1655136300000|2022-06-13 16:05:00|368.84|363.64|370.36|365.16|373.89|368.69|368.09|362.89|880
1655136600000|2022-06-13 16:10:00|370.2|365|373.52|368.32|376.8|371.6|369.83|364.63|952
1655136900000|2022-06-13 16:15:00|373.5|368.3|374.38|369.18|376.1|370.9|371.51|366.31|898
1655137200000|2022-06-13 16:20:00|374.42|369.22|375.76|370.56|376.09|370.89|373.71|368.51|866
1655137500000|2022-06-13 16:25:00|375.72|370.52|376.19|370.99|378|372.8|375.1|369.9|865
1655137800000|2022-06-13 16:30:00|376.16|370.96|378.85|373.65|379.92|374.72|375.86|370.66|862
1655138100000|2022-06-13 16:35:00|378.84|373.64|376.18|370.98|380.02|374.82|375.88|370.68|828
1655138400000|2022-06-13 16:40:00|376.17|370.97|370.25|365.05|376.29|371.09|370.18|364.98|776
1655138700000|2022-06-13 16:45:00|370.26|365.06|373.58|368.38|375.02|369.82|370.22|365.02|854
1655139000000|2022-06-13 16:50:00|373.57|368.37|371.59|366.39|374.47|369.27|370.96|365.76|768
1655139300000|2022-06-13 16:55:00|371.55|366.35|371.91|366.71|372.6|367.4|370.64|365.44|624
1655139600000|2022-06-13 17:00:00|371.92|366.72|366.29|361.09|372.72|367.52|366.03|360.83|716
1655139900000|2022-06-13 17:05:00|366.27|361.07|368.15|362.95|368.92|363.72|366.05|360.85|705
1655140200000|2022-06-13 17:10:00|368.2|363|366.84|361.64|368.69|363.49|365.49|360.29|613
1655140500000|2022-06-13 17:15:00|366.77|361.57|367.12|361.92|367.91|362.71|364.52|359.32|667
1655140800000|2022-06-13 17:20:00|367.11|361.91|364.51|359.31|367.11|361.91|364.5|359.3|610
1655141100000|2022-06-13 17:25:00|364.5|359.3|363.92|358.72|364.99|359.79|362.81|357.61|640
1655141400000|2022-06-13 17:30:00|363.9|358.7|364.65|359.45|365.58|360.38|363.74|358.54|608
1655141700000|2022-06-13 17:35:00|364.77|359.57|363.96|358.76|365.89|360.69|362|356.8|728
1655142000000|2022-06-13 17:40:00|363.95|358.75|368.46|363.26|368.55|363.35|363.8|358.6|770
1655142300000|2022-06-13 17:45:00|368.52|363.32|368.25|363.05|369.2|364|366.97|361.77|741
1655142600000|2022-06-13 17:50:00|368.28|363.08|368.94|363.74|369.09|363.89|367.43|362.23|619
1655142900000|2022-06-13 17:55:00|369.02|363.82|370.7|365.5|371.52|366.32|368.5|363.3|716
1655143200000|2022-06-13 18:00:00|370.72|365.52|370.68|365.48|370.99|365.79|369.6|364.4|667
1655143500000|2022-06-13 18:05:00|370.66|365.46|371.92|366.72|372.07|366.87|369.68|364.48|607
1655143800000|2022-06-13 18:10:00|371.94|366.74|373.66|368.46|373.84|368.64|371.01|365.81|723
1655144100000|2022-06-13 18:15:00|373.67|368.47|373.68|368.48|374.72|369.52|371.97|366.77|685
1655144400000|2022-06-13 18:20:00|373.67|368.47|375.93|370.73|376.17|370.97|373.67|368.47|641
1655144700000|2022-06-13 18:25:00|375.94|370.74|374.77|369.57|376.76|371.56|374.36|369.16|624
1655145000000|2022-06-13 18:30:00|374.75|369.55|373.34|368.14|375.11|369.91|372.29|367.09|593
1655145300000|2022-06-13 18:35:00|373.21|368.01|374.95|369.75|375.68|370.48|373.07|367.87|604
1655145600000|2022-06-13 18:40:00|374.94|369.74|375.78|370.58|376.08|370.88|374.73|369.53|585
1655145900000|2022-06-13 18:45:00|375.81|370.61|373.87|368.67|376.16|370.96|373.57|368.37|599
1655146200000|2022-06-13 18:50:00|373.84|368.64|371.02|365.82|373.99|368.79|370.88|365.68|562
1655146500000|2022-06-13 18:55:00|371.01|365.81|369.91|364.71|371.95|366.75|369.75|364.55|573
1655146800000|2022-06-13 19:00:00|369.9|364.7|370.86|365.66|371.18|365.98|369.57|364.37|615
1655147100000|2022-06-13 19:05:00|370.87|365.67|370.63|365.43|371.06|365.86|369.82|364.62|518
1655147400000|2022-06-13 19:10:00|370.65|365.45|369.72|364.52|370.99|365.79|369.04|363.84|554
1655147700000|2022-06-13 19:15:00|369.71|364.51|371.07|365.87|372.46|367.26|368.24|363.04|762
1655148000000|2022-06-13 19:20:00|371.12|365.92|369.04|363.84|371.72|366.52|369.01|363.81|778
1655148300000|2022-06-13 19:25:00|369.03|363.83|368.68|363.48|370.02|364.82|368.53|363.33|593
1655148600000|2022-06-13 19:30:00|368.67|363.47|367.85|362.65|369.99|364.79|366.56|361.36|611
1655148900000|2022-06-13 19:35:00|367.84|362.64|369.77|364.57|369.8|364.6|367.84|362.64|645
1655149200000|2022-06-13 19:40:00|369.79|364.59|369.75|364.55|370.8|365.6|369.73|364.53|552
1655149500000|2022-06-13 19:45:00|369.74|364.54|369.8|364.6|370.78|365.58|369.69|364.49|541
1655149800000|2022-06-13 19:50:00|369.75|364.55|368.51|363.31|369.85|364.65|368.27|363.07|554
1655150100000|2022-06-13 19:55:00|368.5|363.3|369.08|363.88|370.57|365.37|368.47|363.27|578
1655150400000|2022-06-13 20:00:00|369.09|363.89|374.76|369.56|374.96|369.76|369.09|363.89|704
1655150700000|2022-06-13 20:05:00|374.74|369.54|377.01|371.81|377.1|371.9|374.73|369.53|503
1655151000000|2022-06-13 20:10:00|377|371.8|376.2|371|377.24|372.04|375.88|370.68|527
1655151300000|2022-06-13 20:15:00|376.14|370.94|378.92|373.72|379.55|374.35|375.96|370.76|663
1655151600000|2022-06-13 20:20:00|378.93|373.73|379.19|373.99|380.85|375.65|377.05|371.85|626
1655151900000|2022-06-13 20:25:00|379.21|374.01|380.64|375.44|382.09|376.89|379.21|374.01|632
1655152200000|2022-06-13 20:30:00|380.65|375.45|379|373.8|383.03|377.83|378.84|373.64|655
1655152500000|2022-06-13 20:35:00|379.09|373.89|375.95|370.75|379.09|373.89|375.72|370.52|449
1655152800000|2022-06-13 20:40:00|375.93|370.73|376.81|371.61|377.44|372.24|375.76|370.56|495
1655153100000|2022-06-13 20:45:00|376.78|371.58|375.52|370.32|377.57|372.37|373.82|368.62|576
1655153400000|2022-06-13 20:50:00|375.51|370.31|375.48|370.28|375.57|370.37|373.93|368.73|530
1655153700000|2022-06-13 20:55:00|375.46|370.26|372.97|367.77|375.53|370.33|372.95|367.75|386
1655154000000|2022-06-13 21:00:00|372.98|367.78|375.02|369.82|375.29|370.09|372.65|367.45|545
1655154300000|2022-06-13 21:05:00|375.25|370.05|373.81|368.61|375.52|370.32|373.38|368.18|546
1655154600000|2022-06-13 21:10:00|373.76|368.56|373.73|368.53|373.93|368.73|372.29|367.09|515
1655154900000|2022-06-13 21:15:00|373.72|368.52|373.7|368.5|374.81|369.61|373.55|368.35|412
1655155200000|2022-06-13 21:20:00|373.71|368.51|373.85|368.65|374.09|368.89|373.2|368|344
1655155500000|2022-06-13 21:25:00|373.81|368.61|372.31|367.11|373.9|368.7|372.21|367.01|358
1655155800000|2022-06-13 21:30:00|372.3|367.1|370.96|365.76|372.43|367.23|369.94|364.74|337
1655156100000|2022-06-13 21:35:00|370.85|365.65|371.64|366.44|374.27|369.07|370.85|365.65|510
1655156400000|2022-06-13 21:40:00|371.63|366.43|368.03|362.83|371.71|366.51|367.6|362.4|566
1655156700000|2022-06-13 21:45:00|368.05|362.85|369.08|363.88|369.99|364.79|367.99|362.79|396
1655157000000|2022-06-13 21:50:00|369.06|363.86|365.45|360.25|369.12|363.92|365.37|360.17|541
1655157300000|2022-06-13 21:55:00|365.44|360.24|366.08|360.88|366.58|361.38|365.43|360.23|335
1655157600000|2022-06-13 22:00:00|366.13|360.93|368.18|362.98|368.88|363.68|365.72|360.52|524
1655157900000|2022-06-13 22:05:00|368.17|362.97|363.69|358.49|368.17|362.97|363.55|358.35|432
1655158200000|2022-06-13 22:10:00|363.67|358.47|363.85|358.65|364.88|359.68|362.58|357.38|621
1655158500000|2022-06-13 22:15:00|363.86|358.66|360.91|355.71|363.99|358.79|360.88|355.68|482
1655158800000|2022-06-13 22:20:00|361.01|355.81|363.09|357.89|363.16|357.96|360.89|355.69|553
1655159100000|2022-06-13 22:25:00|363.08|357.88|362.13|356.93|363.2|358|361.48|356.28|606
1655159400000|2022-06-13 22:30:00|362.14|356.94|364.42|359.22|364.42|359.22|361.87|356.67|700
1655159700000|2022-06-13 22:35:00|364.38|359.18|358.68|353.48|364.44|359.24|357.87|352.67|662
1655160000000|2022-06-13 22:40:00|358.66|353.46|361.11|355.91|363.03|357.83|358.62|353.42|945
1655160300000|2022-06-13 22:45:00|361.12|355.92|358.92|353.72|361.64|356.44|356.91|351.71|850
1655160600000|2022-06-13 22:50:00|358.93|353.73|356.95|351.75|359.1|353.9|356.64|351.44|719
1655160900000|2022-06-13 22:55:00|356.98|351.78|354.69|349.49|357.01|351.81|354.5|349.3|749
1655161200000|2022-06-13 23:00:00|354.7|349.5|354.87|349.67|358.83|353.63|354.57|349.37|834
1655161500000|2022-06-13 23:05:00|354.94|349.74|356.15|350.95|357.64|352.44|354.86|349.66|815
1655161800000|2022-06-13 23:10:00|356.43|351.23|357.23|352.03|357.93|352.73|355.76|350.56|784
1655162100000|2022-06-13 23:15:00|357.24|352.04|358.85|353.65|359.02|353.82|354.66|349.46|815
1655162400000|2022-06-13 23:20:00|358.87|353.67|360.91|355.71|363.05|357.85|358.87|353.67|864
1655162700000|2022-06-13 23:25:00|360.93|355.73|358.64|353.44|360.95|355.75|356.76|351.56|838
1655163000000|2022-06-13 23:30:00|358.59|353.39|357.22|352.02|358.87|353.67|354.65|349.45|941
1655163300000|2022-06-13 23:35:00|357.23|352.03|357.6|352.4|360.26|355.06|357.23|352.03|835
1655163600000|2022-06-13 23:40:00|357.62|352.42|359.01|353.81|359.53|354.33|357.59|352.39|667
1655163900000|2022-06-13 23:45:00|359.05|353.85|362.89|357.69|362.98|357.78|357.99|352.79|809
1655164200000|2022-06-13 23:50:00|362.88|357.68|364.92|359.72|365.68|360.48|361.17|355.97|798
1655164500000|2022-06-13 23:55:00|364.91|359.71|369.04|363.84|369.35|364.15|364.5|359.3|801
1655164800000|2022-06-14 00:00:00|368.99|363.79|368.16|362.96|369.05|363.85|365.5|360.3|923
1655165100000|2022-06-14 00:05:00|368.15|362.95|371.98|366.78|372.18|366.98|367.69|362.49|875
1655165400000|2022-06-14 00:10:00|372.05|366.85|373.64|368.44|373.88|368.68|372|366.8|829
1655165700000|2022-06-14 00:15:00|373.63|368.43|372.57|367.37|373.64|368.44|370.25|365.05|796
1655166000000|2022-06-14 00:20:00|372.6|367.4|369.12|363.92|372.73|367.53|368.91|363.71|693
1655166300000|2022-06-14 00:25:00|369.11|363.91|367.64|362.44|369.13|363.93|366.43|361.23|696
1655166600000|2022-06-14 00:30:00|367.65|362.45|368.82|363.62|369.38|364.18|366.79|361.59|663
1655166900000|2022-06-14 00:35:00|368.86|363.66|367.73|362.53|370.89|365.69|367.57|362.37|683
1655167200000|2022-06-14 00:40:00|367.74|362.54|369.43|364.23|369.89|364.69|366.46|361.26|757
1655167500000|2022-06-14 00:45:00|369.41|364.21|365.73|360.53|369.59|364.39|365.73|360.53|640
1655167800000|2022-06-14 00:50:00|365.78|360.58|363.49|358.29|365.94|360.74|363.47|358.27|626
1655168100000|2022-06-14 00:55:00|363.5|358.3|361.51|356.31|363.97|358.77|361.39|356.19|772
1655168400000|2022-06-14 01:00:00|361.52|356.32|360.94|355.74|362.47|357.27|359.52|354.32|832
1655168700000|2022-06-14 01:05:00|360.84|355.64|357.6|352.4|360.84|355.64|355.96|350.76|873
1655169000000|2022-06-14 01:10:00|357.63|352.43|359.49|354.29|361.68|356.48|356.68|351.48|810
1655169300000|2022-06-14 01:15:00|359.46|354.26|356.85|351.65|359.93|354.73|356.85|351.65|844
1655169600000|2022-06-14 01:20:00|356.87|351.67|354.91|349.71|357.89|352.69|354.52|349.32|859
1655169900000|2022-06-14 01:25:00|354.9|349.7|350.67|345.47|355.05|349.85|350.16|344.96|874
1655170200000|2022-06-14 01:30:00|350.65|345.45|350.63|345.43|353.32|348.12|350.19|344.99|829
1655170500000|2022-06-14 01:35:00|350.59|345.39|346.84|341.64|351.09|345.89|345.93|340.73|861
1655170800000|2022-06-14 01:40:00|346.83|341.63|344.88|339.68|347.66|342.46|344.37|339.17|864
1655171100000|2022-06-14 01:45:00|344.94|339.74|345.71|340.51|348.65|343.45|344.72|339.52|906
1655171400000|2022-06-14 01:50:00|345.75|340.55|342.93|337.73|345.82|340.62|342.84|337.64|827
1655171700000|2022-06-14 01:55:00|342.96|337.76|342.85|337.65|346.16|340.96|342.62|337.42|801
1655172000000|2022-06-14 02:00:00|342.88|337.68|340.96|335.76|345.2|340|340.72|335.52|867
1655172300000|2022-06-14 02:05:00|340.94|335.74|345.06|339.86|346.58|341.38|339.55|334.35|959
1655172600000|2022-06-14 02:10:00|345.08|339.88|344.73|339.53|346.81|341.61|343.13|337.93|878
1655172900000|2022-06-14 02:15:00|344.71|339.51|346.67|341.47|348|342.8|344.47|339.27|895
1655173200000|2022-06-14 02:20:00|346.69|341.49|341.99|336.79|346.69|341.49|341.96|336.76|798
1655173500000|2022-06-14 02:25:00|341.98|336.78|340.78|335.58|342.77|337.57|338.15|332.95|930
1655173800000|2022-06-14 02:30:00|340.79|335.59|341.72|336.52|343|337.8|340.72|335.52|909
1655174100000|2022-06-14 02:35:00|341.7|336.5|344.68|339.48|345.15|339.95|337.91|332.71|951
1655174400000|2022-06-14 02:40:00|344.69|339.49|347.92|342.72|348.12|342.92|341.49|336.29|991
1655174700000|2022-06-14 02:45:00|347.99|342.79|348.43|343.23|348.78|343.58|345.89|340.69|937
1655175000000|2022-06-14 02:50:00|348.45|343.25|348.83|343.63|350.81|345.61|346.79|341.59|990
1655175300000|2022-06-14 02:55:00|348.85|343.65|350.56|345.36|350.9|345.7|347.73|342.53|811
1655175600000|2022-06-14 03:00:00|350.65|345.45|347.94|342.74|351.51|346.31|347.89|342.69|883
1655175900000|2022-06-14 03:05:00|347.92|342.72|351.89|346.69|352.71|347.51|347.85|342.65|826
1655176200000|2022-06-14 03:10:00|351.86|346.66|352.47|347.27|353.77|348.57|350.83|345.63|782
1655176500000|2022-06-14 03:15:00|352.48|347.28|356.42|351.22|356.97|351.77|352.46|347.26|929
1655176800000|2022-06-14 03:20:00|356.48|351.28|358.91|353.71|359.4|354.2|355.64|350.44|726
1655177100000|2022-06-14 03:25:00|358.87|353.67|363.83|358.63|364.25|359.05|358.76|353.56|879
1655177400000|2022-06-14 03:30:00|363.98|358.78|367.56|362.36|368.08|362.88|362.67|357.47|862
1655177700000|2022-06-14 03:35:00|367.64|362.44|363.97|358.77|367.82|362.62|363.41|358.21|815
1655178000000|2022-06-14 03:40:00|363.98|358.78|366.86|361.66|367.62|362.42|362.99|357.79|847
1655178300000|2022-06-14 03:45:00|366.83|361.63|366.9|361.7|367.56|362.36|363.73|358.53|830
1655178600000|2022-06-14 03:50:00|366.76|361.56|367.8|362.6|368.6|363.4|365.82|360.62|748
1655178900000|2022-06-14 03:55:00|367.82|362.62|367.97|362.77|369.67|364.47|366.89|361.69|833
1655179200000|2022-06-14 04:00:00|367.98|362.78|371.7|366.5|373.21|368.01|367.62|362.42|926
1655179500000|2022-06-14 04:05:00|371.68|366.48|369.5|364.3|372.81|367.61|368.9|363.7|795
1655179800000|2022-06-14 04:10:00|369.54|364.34|367.55|362.35|369.56|364.36|366.95|361.75|730
1655180100000|2022-06-14 04:15:00|367.51|362.31|363.22|358.02|367.72|362.52|362.92|357.72|768
1655180400000|2022-06-14 04:20:00|363.12|357.92|364.11|358.91|364.44|359.24|361.73|356.53|813
1655180700000|2022-06-14 04:25:00|364.1|358.9|363.01|357.81|364.73|359.53|362.35|357.15|676
1655181000000|2022-06-14 04:30:00|363.02|357.82|364.33|359.13|364.68|359.48|361.51|356.31|759
1655181300000|2022-06-14 04:35:00|364.34|359.14|363.93|358.73|365.28|360.08|363.09|357.89|757
1655181600000|2022-06-14 04:40:00|363.89|358.69|363|357.8|365.67|360.47|362.98|357.78|758
1655181900000|2022-06-14 04:45:00|363.03|357.83|363.02|357.82|365.66|360.46|362.54|357.34|715
1655182200000|2022-06-14 04:50:00|363.01|357.81|359.76|354.56|363.01|357.81|359.16|353.96|794
1655182500000|2022-06-14 04:55:00|359.74|354.54|363.25|358.05|363.76|358.56|359.04|353.84|709
1655182800000|2022-06-14 05:00:00|363.23|358.03|366.09|360.89|366.39|361.19|361.83|356.63|778
1655183100000|2022-06-14 05:05:00|366.11|360.91|366.61|361.41|367.48|362.28|364.77|359.57|836
1655183400000|2022-06-14 05:10:00|366.63|361.43|367.04|361.84|368.55|363.35|365.94|360.74|833
1655183700000|2022-06-14 05:15:00|367.05|361.85|372.89|367.69|374.58|369.38|366.99|361.79|927
1655184000000|2022-06-14 05:20:00|372.9|367.7|377.61|372.41|382|376.8|372.54|367.34|926
1655184300000|2022-06-14 05:25:00|377.62|372.42|378.97|373.77|381.86|376.66|377.22|372.02|875
1655184600000|2022-06-14 05:30:00|378.98|373.78|378.18|372.98|382.16|376.96|378.02|372.82|902
1655184900000|2022-06-14 05:35:00|378.19|372.99|381.52|376.32|382.1|376.9|377.1|371.9|833
1655185200000|2022-06-14 05:40:00|381.49|376.29|381.75|376.55|383.38|378.18|381.03|375.83|734
1655185500000|2022-06-14 05:45:00|381.78|376.58|384.12|378.92|385.41|380.21|379.99|374.79|876
1655185800000|2022-06-14 05:50:00|384.11|378.91|383.74|378.54|386.12|380.92|382.82|377.62|728
1655186100000|2022-06-14 05:55:00|383.75|378.55|385.09|379.89|385.13|379.93|383.12|377.92|760
1655186400000|2022-06-14 06:00:00|385.07|379.87|385.66|380.46|386.86|381.66|382.79|377.59|805
1655186700000|2022-06-14 06:05:00|385.68|380.48|381.93|376.73|385.88|380.68|381.87|376.67|783
1655187000000|2022-06-14 06:10:00|381.92|376.72|381.43|376.23|382.59|377.39|379.98|374.78|806
1655187300000|2022-06-14 06:15:00|381.49|376.29|381.64|376.44|381.71|376.51|379.15|373.95|779
1655187600000|2022-06-14 06:20:00|381.66|376.46|383.48|378.28|384.91|379.71|381.02|375.82|767
1655187900000|2022-06-14 06:25:00|383.5|378.3|384.94|379.74|385.03|379.83|383.15|377.95|593
1655188200000|2022-06-14 06:30:00|384.93|379.73|385.93|380.73|386.99|381.79|383.82|378.62|825
1655188500000|2022-06-14 06:35:00|385.94|380.74|384.01|378.81|387.51|382.31|383.99|378.79|768
1655188800000|2022-06-14 06:40:00|383.97|378.77|383.48|378.28|386.65|381.45|382.98|377.78|752
1655189100000|2022-06-14 06:45:00|383.47|378.27|386.34|381.14|386.34|381.14|382.4|377.2|723
1655189400000|2022-06-14 06:50:00|386.08|380.88|385.65|380.45|387.23|382.03|385.2|380|707
1655189700000|2022-06-14 06:55:00|385.6|380.4|386.13|380.93|387.47|382.27|384.49|379.29|738
1655190000000|2022-06-14 07:00:00|386.04|380.84|383.83|378.63|388.67|383.47|383.58|378.38|829
1655190300000|2022-06-14 07:05:00|383.93|378.73|382.05|376.85|385.53|380.33|381.56|376.36|742
1655190600000|2022-06-14 07:10:00|382.14|376.94|379.59|374.39|382.19|376.99|378.49|373.29|840
1655190900000|2022-06-14 07:15:00|379.61|374.41|378.81|373.61|380.61|375.41|378.11|372.91|790
1655191200000|2022-06-14 07:20:00|378.83|373.63|377.62|372.42|378.99|373.79|376.4|371.2|742
1655191500000|2022-06-14 07:25:00|377.6|372.4|377.11|371.91|378.46|373.26|376.67|371.47|707
1655191800000|2022-06-14 07:30:00|377.12|371.92|380|374.8|380.16|374.96|374.8|369.6|869
1655192100000|2022-06-14 07:35:00|379.99|374.79|381.67|376.47|381.85|376.65|378.96|373.76|798
1655192400000|2022-06-14 07:40:00|381.62|376.42|382.25|377.05|383.1|377.9|381.02|375.82|785
1655192700000|2022-06-14 07:45:00|382.29|377.09|382.96|377.76|384.51|379.31|381.07|375.87|755
1655193000000|2022-06-14 07:50:00|382.97|377.77|385.22|380.02|386.94|381.74|382.87|377.67|728
1655193300000|2022-06-14 07:55:00|385.26|380.06|385.87|380.67|386.8|381.6|384.04|378.84|687
1655193600000|2022-06-14 08:00:00|385.88|380.68|382.06|376.86|386.04|380.84|381.97|376.77|767
1655193900000|2022-06-14 08:05:00|381.86|376.66|380.97|375.77|381.98|376.78|380.54|375.34|634
1655194200000|2022-06-14 08:10:00|380.99|375.79|378.6|373.4|381.06|375.86|377.68|372.48|700
1655194500000|2022-06-14 08:15:00|378.61|373.41|377.98|372.78|379.03|373.83|377.69|372.49|569
1655194800000|2022-06-14 08:20:00|377.97|372.77|378.84|373.64|379.01|373.81|377.89|372.69|622
1655195100000|2022-06-14 08:25:00|378.83|373.63|377.86|372.66|379.7|374.5|376.01|370.81|655
1655195400000|2022-06-14 08:30:00|377.85|372.65|378.71|373.51|378.71|373.51|376.7|371.5|588
1655195700000|2022-06-14 08:35:00|378.72|373.52|379.12|373.92|380.55|375.35|378.52|373.32|621
1655196000000|2022-06-14 08:40:00|379.13|373.93|377.51|372.31|379.65|374.45|377.49|372.29|541
1655196300000|2022-06-14 08:45:00|377.5|372.3|378.01|372.81|378.96|373.76|377.01|371.81|580
1655196600000|2022-06-14 08:50:00|378|372.8|375.94|370.74|378.84|373.64|375.61|370.41|643
1655196900000|2022-06-14 08:55:00|375.91|370.71|377.14|371.94|378.01|372.81|375.83|370.63|630
1655197200000|2022-06-14 09:00:00|377.16|371.96|375.85|370.65|377.62|372.42|375.82|370.62|582
1655197500000|2022-06-14 09:05:00|375.83|370.63|376.55|371.35|376.55|371.35|374.26|369.06|474
1655197800000|2022-06-14 09:10:00|376.57|371.37|376.41|371.21|376.91|371.71|375.54|370.34|577
1655198100000|2022-06-14 09:15:00|376.38|371.18|375.01|369.81|376.9|371.7|373.6|368.4|628
1655198400000|2022-06-14 09:20:00|375|369.8|377.89|372.69|378.94|373.74|375|369.8|639
1655198700000|2022-06-14 09:25:00|377.87|372.67|373.19|367.99|377.87|372.67|373.11|367.91|629
1655199000000|2022-06-14 09:30:00|373.2|368|371.86|366.66|373.79|368.59|371.48|366.28|755
1655199300000|2022-06-14 09:35:00|371.85|366.65|371.82|366.62|374.48|369.28|371.43|366.23|651
1655199600000|2022-06-14 09:40:00|371.83|366.63|370.89|365.69|372.85|367.65|370.39|365.19|664
1655199900000|2022-06-14 09:45:00|370.87|365.67|373.13|367.93|373.73|368.53|368.93|363.73|778
1655200200000|2022-06-14 09:50:00|373.18|367.98|370.82|365.62|374.04|368.84|370.06|364.86|587
1655200500000|2022-06-14 09:55:00|370.81|365.61|368.58|363.38|370.98|365.78|368.57|363.37|672
1655200800000|2022-06-14 10:00:00|368.72|363.52|368.66|363.46|369.81|364.61|368.45|363.25|719
1655201100000|2022-06-14 10:05:00|368.58|363.38|369.01|363.81|369.63|364.43|367.93|362.73|674
1655201400000|2022-06-14 10:10:00|368.95|363.75|367.96|362.76|369.74|364.54|367.96|362.76|592
1655201700000|2022-06-14 10:15:00|367.97|362.77|368.89|363.69|369.38|364.18|366.34|361.14|671
1655202000000|2022-06-14 10:20:00|368.9|363.7|370.39|365.19|370.94|365.74|368.87|363.67|692
1655202300000|2022-06-14 10:25:00|370.37|365.17|370.55|365.35|370.69|365.49|369.54|364.34|560
1655202600000|2022-06-14 10:30:00|370.56|365.36|372.64|367.44|372.64|367.44|370.44|365.24|766
1655202900000|2022-06-14 10:35:00|372.65|367.45|371.53|366.33|372.96|367.76|370.87|365.67|582
1655203200000|2022-06-14 10:40:00|371.49|366.29|370.73|365.53|371.58|366.38|369.4|364.2|523
1655203500000|2022-06-14 10:45:00|370.72|365.52|368.91|363.71|371.96|366.76|368.88|363.68|572
1655203800000|2022-06-14 10:50:00|368.93|363.73|368.69|363.49|369.36|364.16|368.58|363.38|485
1655204100000|2022-06-14 10:55:00|368.7|363.5|367.34|362.14|368.77|363.57|367.01|361.81|577
1655204400000|2022-06-14 11:00:00|367.35|362.15|367.75|362.55|368.01|362.81|366.74|361.54|677
1655204700000|2022-06-14 11:05:00|367.74|362.54|366.64|361.44|367.88|362.68|365.44|360.24|588
1655205000000|2022-06-14 11:10:00|366.63|361.43|366.46|361.26|369.13|363.93|364.57|359.37|802
1655205300000|2022-06-14 11:15:00|366.45|361.25|365.81|360.61|367.8|362.6|365.55|360.35|779
1655205600000|2022-06-14 11:20:00|365.8|360.6|365.45|360.25|366.78|361.58|365.43|360.23|578
1655205900000|2022-06-14 11:25:00|365.48|360.28|364.06|358.86|365.62|360.42|363.86|358.66|656
1655206200000|2022-06-14 11:30:00|364.08|358.88|364.33|359.13|365.66|360.46|364.01|358.81|610
1655206500000|2022-06-14 11:35:00|364.31|359.11|363.97|358.77|365.63|360.43|363.95|358.75|612
1655206800000|2022-06-14 11:40:00|363.96|358.76|362.54|357.34|364.86|359.66|361.98|356.78|688
1655207100000|2022-06-14 11:45:00|362.5|357.3|365.06|359.86|365.1|359.9|361.93|356.73|769
1655207400000|2022-06-14 11:50:00|365.05|359.85|365.09|359.89|366.14|360.94|364.84|359.64|627
1655207700000|2022-06-14 11:55:00|365.1|359.9|366.82|361.62|367.84|362.64|364.86|359.66|642
1655208000000|2022-06-14 12:00:00|366.81|361.61|365.62|360.42|367.09|361.89|365.55|360.35|695
1655208300000|2022-06-14 12:05:00|365.65|360.45|363.92|358.72|366.36|361.16|363.88|358.68|600
1655208600000|2022-06-14 12:10:00|363.88|358.68|363.94|358.74|364.6|359.4|363.43|358.23|597
1655208900000|2022-06-14 12:15:00|363.96|358.76|362.74|357.54|364.04|358.84|361.65|356.45|621
1655209200000|2022-06-14 12:20:00|362.75|357.55|362.03|356.83|363.04|357.84|361.93|356.73|552
1655209500000|2022-06-14 12:25:00|362.02|356.82|361.55|356.35|362.59|357.39|360.41|355.21|774
1655209800000|2022-06-14 12:30:00|361.56|356.36|370.63|365.43|371.06|365.86|361.56|356.36|931
1655210100000|2022-06-14 12:35:00|370.6|365.4|373.08|367.88|374.89|369.69|369.49|364.29|802
1655210400000|2022-06-14 12:40:00|373.07|367.87|374.34|369.14|378.09|372.89|372.77|367.57|823
1655210700000|2022-06-14 12:45:00|374.42|369.22|373.1|367.9|377.74|372.54|373.08|367.88|752
1655211000000|2022-06-14 12:50:00|373.13|367.93|373.64|368.44|374.79|369.59|372.58|367.38|681
1655211300000|2022-06-14 12:55:00|373.65|368.45|372.18|366.98|374.61|369.41|372.18|366.98|597
1655211600000|2022-06-14 13:00:00|372.24|367.04|373.72|368.52|374.08|368.88|371.74|366.54|646
1655211900000|2022-06-14 13:05:00|373.85|368.65|373.05|367.85|373.85|368.65|370.78|365.58|590
1655212200000|2022-06-14 13:10:00|373.02|367.82|374.54|369.34|375.49|370.29|372.99|367.79|749
1655212500000|2022-06-14 13:15:00|374.6|369.4|377.89|372.69|378.77|373.57|374.55|369.35|761
1655212800000|2022-06-14 13:20:00|377.9|372.7|377.83|372.63|379.05|373.85|377.15|371.95|782
1655213100000|2022-06-14 13:25:00|377.84|372.64|378.77|373.57|379.59|374.39|376.25|371.05|799
1655213400000|2022-06-14 13:30:00|378.75|373.55|378.86|373.66|379.62|374.42|376.88|371.68|929
1655213700000|2022-06-14 13:35:00|378.85|373.65|375.72|370.52|378.92|373.72|375.71|370.51|877
1655214000000|2022-06-14 13:40:00|375.68|370.48|370.67|365.47|375.86|370.66|369.75|364.55|842
1655214300000|2022-06-14 13:45:00|370.95|365.75|371.79|366.59|372.93|367.73|370.63|365.43|764
1655214600000|2022-06-14 13:50:00|371.81|366.61|372.44|367.24|372.52|367.32|369.59|364.39|714
1655214900000|2022-06-14 13:55:00|372.45|367.25|374.96|369.76|375.13|369.93|372.04|366.84|743
1655215200000|2022-06-14 14:00:00|374.85|369.65|373.67|368.47|376.09|370.89|373.62|368.42|709
1655215500000|2022-06-14 14:05:00|373.63|368.43|370.79|365.59|373.63|368.43|370.45|365.25|812
1655215800000|2022-06-14 14:10:00|370.78|365.58|370.54|365.34|371.04|365.84|369.57|364.37|770
1655216100000|2022-06-14 14:15:00|370.52|365.32|369.9|364.7|370.84|365.64|369|363.8|825
1655216400000|2022-06-14 14:20:00|369.89|364.69|367.88|362.68|369.89|364.69|367.8|362.6|829
1655216700000|2022-06-14 14:25:00|367.89|362.69|369.01|363.81|370.37|365.17|367.75|362.55|734
1655217000000|2022-06-14 14:30:00|369.03|363.83|370.68|365.48|370.7|365.5|366.41|361.21|782
1655217300000|2022-06-14 14:35:00|370.69|365.49|370.94|365.74|372.21|367.01|370.66|365.46|731
1655217600000|2022-06-14 14:40:00|370.95|365.75|369.53|364.33|371.93|366.73|367.91|362.71|718
1655217900000|2022-06-14 14:45:00|369.54|364.34|374.94|369.74|375.03|369.83|369.17|363.97|847
1655218200000|2022-06-14 14:50:00|374.93|369.73|373.02|367.82|376.65|371.45|372.91|367.71|831
1655218500000|2022-06-14 14:55:00|373.01|367.81|375|369.8|375.2|370|372.8|367.6|754
1655218800000|2022-06-14 15:00:00|374.98|369.78|375.97|370.77|377.68|372.48|373.61|368.41|881
1655219100000|2022-06-14 15:05:00|375.91|370.71|376.13|370.93|376.84|371.64|374.6|369.4|719
1655219400000|2022-06-14 15:10:00|376.14|370.94|377.84|372.64|377.95|372.75|375.58|370.38|723
1655219700000|2022-06-14 15:15:00|377.82|372.62|375.73|370.53|378.08|372.88|374.88|369.68|741
1655220000000|2022-06-14 15:20:00|375.74|370.54|377.07|371.87|377.24|372.04|373.7|368.5|759
1655220300000|2022-06-14 15:25:00|377.06|371.86|377.59|372.39|378.39|373.19|376.51|371.31|663
1655220600000|2022-06-14 15:30:00|377.57|372.37|376.77|371.57|377.6|372.4|373.66|368.46|735
1655220900000|2022-06-14 15:35:00|376.76|371.56|378.01|372.81|378.87|373.67|376.57|371.37|770
1655221200000|2022-06-14 15:40:00|378.02|372.82|380.6|375.4|380.79|375.59|377.69|372.49|727
1655221500000|2022-06-14 15:45:00|380.58|375.38|380.14|374.94|383.39|378.19|379.65|374.45|805
1655221800000|2022-06-14 15:50:00|380.13|374.93|379.89|374.69|381.53|376.33|378.82|373.62|771
1655222100000|2022-06-14 15:55:00|379.88|374.68|381.45|376.25|381.75|376.55|378.79|373.59|745
1655222400000|2022-06-14 16:00:00|381.28|376.08|379.72|374.52|383.12|377.92|378.98|373.78|824
1655222700000|2022-06-14 16:05:00|379.68|374.48|379.97|374.77|380.19|374.99|376.78|371.58|715
1655223000000|2022-06-14 16:10:00|379.99|374.79|378.01|372.81|380.05|374.85|377.84|372.64|629
1655223300000|2022-06-14 16:15:00|378.02|372.82|381.61|376.41|381.73|376.53|377.1|371.9|731
1655223600000|2022-06-14 16:20:00|381.71|376.51|377.7|372.5|381.96|376.76|377.11|371.91|703
1655223900000|2022-06-14 16:25:00|377.69|372.49|379.25|374.05|379.72|374.52|377.58|372.38|623
1655224200000|2022-06-14 16:30:00|379.26|374.06|376.88|371.68|380.14|374.94|375.86|370.66|713
1655224500000|2022-06-14 16:35:00|376.8|371.6|375.05|369.85|376.8|371.6|374.71|369.51|685
1655224800000|2022-06-14 16:40:00|375.06|369.86|373.52|368.32|375.92|370.72|372.82|367.62|699
1655225100000|2022-06-14 16:45:00|373.5|368.3|374.08|368.88|374.6|369.4|372.69|367.49|580
1655225400000|2022-06-14 16:50:00|374.06|368.86|373.66|368.46|374.1|368.9|373.54|368.34|555
1655225700000|2022-06-14 16:55:00|373.64|368.44|373.19|367.99|374.32|369.12|371.82|366.62|550
1655226000000|2022-06-14 17:00:00|373.2|368|373.89|368.69|374.13|368.93|371.68|366.48|610
1655226300000|2022-06-14 17:05:00|373.82|368.62|375.71|370.51|375.81|370.61|373.73|368.53|671
1655226600000|2022-06-14 17:10:00|375.61|370.41|374.03|368.83|375.66|370.46|373.97|368.77|467
1655226900000|2022-06-14 17:15:00|374.07|368.87|374.84|369.64|375.79|370.59|373.99|368.79|609
1655227200000|2022-06-14 17:20:00|374.85|369.65|376.73|371.53|376.99|371.79|374.85|369.65|619
1655227500000|2022-06-14 17:25:00|376.72|371.52|375.89|370.69|376.91|371.71|375.52|370.32|514
1655227800000|2022-06-14 17:30:00|375.86|370.66|373.55|368.35|376.85|371.65|373.33|368.13|572
1655228100000|2022-06-14 17:35:00|373.54|368.34|372.15|366.95|373.7|368.5|371.57|366.37|669
1655228400000|2022-06-14 17:40:00|372.14|366.94|372.45|367.25|373.74|368.54|371.55|366.35|666
1655228700000|2022-06-14 17:45:00|372.46|367.26|371.67|366.47|373.06|367.86|369.74|364.54|681
1655229000000|2022-06-14 17:50:00|371.68|366.48|372.66|367.46|372.75|367.55|371.29|366.09|583
1655229300000|2022-06-14 17:55:00|372.44|367.24|370.78|365.58|372.68|367.48|370.77|365.57|571
1655229600000|2022-06-14 18:00:00|370.79|365.59|373.01|367.81|373.73|368.53|370.58|365.38|654
1655229900000|2022-06-14 18:05:00|373|367.8|373.64|368.44|374.88|369.68|372.87|367.67|673
1655230200000|2022-06-14 18:10:00|373.56|368.36|372.81|367.61|373.64|368.44|372.5|367.3|613
1655230500000|2022-06-14 18:15:00|372.84|367.64|374.96|369.76|375.2|370|372.81|367.61|596
1655230800000|2022-06-14 18:20:00|374.93|369.73|373.91|368.71|375.1|369.9|373.84|368.64|519
1655231100000|2022-06-14 18:25:00|373.93|368.73|374.56|369.36|376.26|371.06|373.48|368.28|616
1655231400000|2022-06-14 18:30:00|374.58|369.38|377.22|372.02|378.07|372.87|374.03|368.83|663
1655231700000|2022-06-14 18:35:00|377.11|371.91|377.59|372.39|377.71|372.51|375.67|370.47|599
1655232000000|2022-06-14 18:40:00|377.62|372.42|375.98|370.78|377.66|372.46|374.99|369.79|559
1655232300000|2022-06-14 18:45:00|375.97|370.77|373.68|368.48|376.72|371.52|372.93|367.73|671
1655232600000|2022-06-14 18:50:00|373.75|368.55|373.11|367.91|374.62|369.42|372.83|367.63|663
1655232900000|2022-06-14 18:55:00|373.07|367.87|372.78|367.58|373.8|368.6|372.17|366.97|613
1655233200000|2022-06-14 19:00:00|372.8|367.6|371.89|366.69|373.22|368.02|371.85|366.65|561
1655233500000|2022-06-14 19:05:00|371.86|366.66|372.23|367.03|372.32|367.12|371.68|366.48|388
1655233800000|2022-06-14 19:10:00|372.21|367.01|371.62|366.42|373|367.8|371.41|366.21|622
1655234100000|2022-06-14 19:15:00|371.63|366.43|372.3|367.1|372.92|367.72|371.58|366.38|559
1655234400000|2022-06-14 19:20:00|372.31|367.11|371.84|366.64|372.84|367.64|371.48|366.28|429
1655234700000|2022-06-14 19:25:00|371.83|366.63|372.68|367.48|372.74|367.54|371.63|366.43|386
1655235000000|2022-06-14 19:30:00|372.7|367.5|374.04|368.84|374.65|369.45|372.13|366.93|541
1655235300000|2022-06-14 19:35:00|374.03|368.83|373.82|368.62|375.44|370.24|373.74|368.54|522
1655235600000|2022-06-14 19:40:00|373.83|368.63|373.78|368.58|374.25|369.05|373.05|367.85|535
1655235900000|2022-06-14 19:45:00|373.77|368.57|376.72|371.52|376.82|371.62|373.46|368.26|609
1655236200000|2022-06-14 19:50:00|376.64|371.44|376.71|371.51|377.32|372.12|375.48|370.28|658
1655236500000|2022-06-14 19:55:00|376.72|371.52|376.93|371.73|377.33|372.13|376.66|371.46|416
1655236800000|2022-06-14 20:00:00|376.94|371.74|376.72|371.52|377.3|372.1|376.17|370.97|422
1655237100000|2022-06-14 20:05:00|376.73|371.53|377.02|371.82|377.17|371.97|376.73|371.53|388
1655237400000|2022-06-14 20:10:00|377.04|371.84|375.99|370.79|377.1|371.9|375.68|370.48|446
1655237700000|2022-06-14 20:15:00|375.98|370.78|376.35|371.15|376.89|371.69|375.77|370.57|377
1655238000000|2022-06-14 20:20:00|376.33|371.13|370.9|365.7|376.33|371.13|370.63|365.43|680
1655238300000|2022-06-14 20:25:00|370.92|365.72|369.18|363.98|370.95|365.75|368.59|363.39|604
1655238600000|2022-06-14 20:30:00|369.19|363.99|373.11|367.91|373.52|368.32|368.58|363.38|613
1655238900000|2022-06-14 20:35:00|373.1|367.9|371.66|366.46|373.21|368.01|370.09|364.89|622
1655239200000|2022-06-14 20:40:00|371.64|366.44|371.13|365.93|371.75|366.55|370.97|365.77|453
1655239500000|2022-06-14 20:45:00|371.15|365.95|371.8|366.6|372.09|366.89|370.92|365.72|526
1655239800000|2022-06-14 20:50:00|371.81|366.61|371.81|366.61|374.07|368.87|371.67|366.47|637
1655240100000|2022-06-14 20:55:00|371.82|366.62|372.53|367.33|372.64|367.44|371.42|366.22|421
1655240400000|2022-06-14 21:00:00|372.6|367.4|374.77|369.57|374.96|369.76|372.56|367.36|364
1655240700000|2022-06-14 21:05:00|374.79|369.59|373.2|368|375.14|369.94|373.12|367.92|361
1655241000000|2022-06-14 21:10:00|373.24|368.04|373.25|368.05|374.12|368.92|372.66|367.46|457
1655241300000|2022-06-14 21:15:00|373.26|368.06|373.14|367.94|374.15|368.95|373.07|367.87|427
1655241600000|2022-06-14 21:20:00|373.13|367.93|368.94|363.74|373.18|367.98|368.93|363.73|663
1655241900000|2022-06-14 21:25:00|368.93|363.73|370.07|364.87|370.27|365.07|368.84|363.64|466
1655242200000|2022-06-14 21:30:00|370.09|364.89|370.27|365.07|371.84|366.64|369.89|364.69|450
1655242500000|2022-06-14 21:35:00|370.26|365.06|369.12|363.92|370.26|365.06|369.12|363.92|468
1655242800000|2022-06-14 21:40:00|369.1|363.9|366.72|361.52|369.12|363.92|366.58|361.38|347
1655243100000|2022-06-14 21:45:00|366.74|361.54|365.42|360.22|366.76|361.56|365.33|360.13|532
1655243400000|2022-06-14 21:50:00|365.45|360.25|364.67|359.47|365.6|360.4|364.67|359.47|458
1655243700000|2022-06-14 21:55:00|364.66|359.46|365.62|360.42|366.75|361.55|364.15|358.95|534
1655244000000|2022-06-14 22:00:00|365.63|360.43|368.58|363.38|368.64|363.44|365.51|360.31|530
1655244300000|2022-06-14 22:05:00|368.6|363.4|367.15|361.95|368.6|363.4|367.14|361.94|476
1655244600000|2022-06-14 22:10:00|367.11|361.91|369.73|364.53|371.13|365.93|366.93|361.73|592
1655244900000|2022-06-14 22:15:00|369.72|364.52|367.97|362.77|370.27|365.07|367.75|362.55|520
1655245200000|2022-06-14 22:20:00|367.99|362.79|367.88|362.68|368.78|363.58|366.57|361.37|588
1655245500000|2022-06-14 22:25:00|367.85|362.65|369.33|364.13|369.76|364.56|367.71|362.51|471
1655245800000|2022-06-14 22:30:00|369.32|364.12|365.93|360.73|369.32|364.12|365.92|360.72|523
1655246100000|2022-06-14 22:35:00|365.91|360.71|367.83|362.63|368.24|363.04|365.91|360.71|550
1655246400000|2022-06-14 22:40:00|367.82|362.62|370.11|364.91|371.07|365.87|367.51|362.31|600
1655246700000|2022-06-14 22:45:00|370.13|364.93|371.94|366.74|372.21|367.01|369.62|364.42|545
1655247000000|2022-06-14 22:50:00|371.92|366.72|372.55|367.35|373.09|367.89|371.81|366.61|530
1655247300000|2022-06-14 22:55:00|372.62|367.42|371.95|366.75|372.74|367.54|371.9|366.7|471
1655247600000|2022-06-14 23:00:00|372.03|366.83|371.95|366.75|372.21|367.01|371.3|366.1|520
1655247900000|2022-06-14 23:05:00|371.99|366.79|375.8|370.6|376.91|371.71|371.89|366.69|837
1655248200000|2022-06-14 23:10:00|375.79|370.59|373.99|368.79|376.2|371|373.64|368.44|652
1655248500000|2022-06-14 23:15:00|374.01|368.81|375.14|369.94|375.29|370.09|373.25|368.05|659
1655248800000|2022-06-14 23:20:00|375.13|369.93|378.3|373.1|379.18|373.98|374.88|369.68|692
1655249100000|2022-06-14 23:25:00|378.26|373.06|380.11|374.91|380.71|375.51|377.67|372.47|796
1655249400000|2022-06-14 23:30:00|380.09|374.89|383.32|378.12|383.69|378.49|380.06|374.86|633
1655249700000|2022-06-14 23:35:00|383.33|378.13|393.04|387.84|393.18|387.98|383.31|378.11|885
1655250000000|2022-06-14 23:40:00|393.14|387.94|391.89|386.69|393.19|387.99|391.75|386.55|746
1655250300000|2022-06-14 23:45:00|391.87|386.67|390.14|384.94|395.04|389.84|390.07|384.87|771
1655250600000|2022-06-14 23:50:00|390.13|384.93|392.63|387.43|394.07|388.87|389.32|384.12|798
1655250900000|2022-06-14 23:55:00|392.64|387.44|389.01|383.81|392.74|387.54|388.29|383.09|662
1655251200000|2022-06-15 00:00:00|388.97|383.77|388.97|383.77|389.07|383.87|385.75|380.55|814
1655251500000|2022-06-15 00:05:00|388.98|383.78|388.71|383.51|389.25|384.05|386.55|381.35|745
1655251800000|2022-06-15 00:10:00|388.66|383.46|387.26|382.06|389.51|384.31|386.13|380.93|641
1655252100000|2022-06-15 00:15:00|387.33|382.13|388.57|383.37|388.92|383.72|386.8|381.6|660
1655252400000|2022-06-15 00:20:00|388.56|383.36|388.53|383.33|389.34|384.14|387.36|382.16|637
1655252700000|2022-06-15 00:25:00|388.52|383.32|387.56|382.36|388.57|383.37|387.41|382.21|577
1655253000000|2022-06-15 00:30:00|387.58|382.38|390.12|384.92|391.07|385.87|387.33|382.13|690
1655253300000|2022-06-15 00:35:00|390.1|384.9|391.06|385.86|391.72|386.52|389.67|384.47|613
1655253600000|2022-06-15 00:40:00|391.08|385.88|389.65|384.45|391.08|385.88|389.54|384.34|567
1655253900000|2022-06-15 00:45:00|389.64|384.44|387.59|382.39|390.17|384.97|387.4|382.2|552
1655254200000|2022-06-15 00:50:00|387.58|382.38|386.88|381.68|388.06|382.86|386.56|381.36|693
1655254500000|2022-06-15 00:55:00|386.87|381.67|385.97|380.77|386.92|381.72|385.58|380.38|581
1655254800000|2022-06-15 01:00:00|385.98|380.78|387.86|382.66|388.08|382.88|385.42|380.22|635
1655255100000|2022-06-15 01:05:00|387.89|382.69|385.5|380.3|387.89|382.69|384.79|379.59|529
1655255400000|2022-06-15 01:10:00|385.49|380.29|385.82|380.62|386.3|381.1|384.88|379.68|519
1655255700000|2022-06-15 01:15:00|385.83|380.63|384.61|379.41|386.06|380.86|384.61|379.41|585
1655256000000|2022-06-15 01:20:00|384.53|379.33|384.82|379.62|385.87|380.67|384.44|379.24|469
1655256300000|2022-06-15 01:25:00|384.81|379.61|388.41|383.21|390.29|385.09|384.7|379.5|516
1655256600000|2022-06-15 01:30:00|388.42|383.22|390.03|384.83|391.31|386.11|388.05|382.85|612
1655256900000|2022-06-15 01:35:00|390.02|384.82|391.07|385.87|391.37|386.17|389.7|384.5|527
1655257200000|2022-06-15 01:40:00|391.08|385.88|392.35|387.15|392.79|387.59|391|385.8|744
1655257500000|2022-06-15 01:45:00|392.48|387.28|395.01|389.81|395.75|390.55|391.92|386.72|665
1655257800000|2022-06-15 01:50:00|395|389.8|394.76|389.56|396.08|390.88|394.69|389.49|460
1655258100000|2022-06-15 01:55:00|394.75|389.55|394.65|389.45|394.94|389.74|394.42|389.22|465
1655258400000|2022-06-15 02:00:00|394.66|389.46|391.98|386.78|394.75|389.55|391.97|386.77|564
1655258700000|2022-06-15 02:05:00|391.99|386.79|391.92|386.72|392.66|387.46|391.74|386.54|489
1655259000000|2022-06-15 02:10:00|391.93|386.73|392.47|387.27|392.82|387.62|391.46|386.26|337
1655259300000|2022-06-15 02:15:00|392.57|387.37|389.98|384.78|392.61|387.41|388.96|383.76|540
1655259600000|2022-06-15 02:20:00|389.97|384.77|387.94|382.74|390.2|385|387.94|382.74|471
1655259900000|2022-06-15 02:25:00|387.92|382.72|387.96|382.76|388|382.8|386.85|381.65|495
1655260200000|2022-06-15 02:30:00|387.94|382.74|386.72|381.52|387.99|382.79|386.42|381.22|505
1655260500000|2022-06-15 02:35:00|386.71|381.51|388.51|383.31|388.63|383.43|386.52|381.32|395
1655260800000|2022-06-15 02:40:00|388.56|383.36|383.43|378.23|388.99|383.79|382.76|377.56|542
1655261100000|2022-06-15 02:45:00|383.46|378.26|384.95|379.75|384.97|379.77|383.46|378.26|483
1655261400000|2022-06-15 02:50:00|384.94|379.74|383.8|378.6|385.78|380.58|383.68|378.48|464
1655261700000|2022-06-15 02:55:00|383.78|378.58|385.55|380.35|385.6|380.4|383.78|378.58|494
1655262000000|2022-06-15 03:00:00|385.56|380.36|386.73|381.53|386.99|381.79|384.65|379.45|500
1655262300000|2022-06-15 03:05:00|386.72|381.52|383.46|378.26|387.32|382.12|383.46|378.26|585
1655262600000|2022-06-15 03:10:00|383.45|378.25|383.04|377.84|383.66|378.46|381.78|376.58|578
1655262900000|2022-06-15 03:15:00|383.05|377.85|382.1|376.9|383.05|377.85|381.82|376.62|561
1655263200000|2022-06-15 03:20:00|382.06|376.86|380.55|375.35|382.16|376.96|380.47|375.27|541
1655263500000|2022-06-15 03:25:00|380.53|375.33|380.53|375.33|380.69|375.49|378.49|373.29|641
1655263800000|2022-06-15 03:30:00|380.48|375.28|379.64|374.44|380.48|375.28|378.74|373.54|533
1655264100000|2022-06-15 03:35:00|379.66|374.46|379.53|374.33|379.91|374.71|379.1|373.9|545
1655264400000|2022-06-15 03:40:00|379.54|374.34|378.43|373.23|380.29|375.09|378.43|373.23|548
1655264700000|2022-06-15 03:45:00|378.42|373.22|379.87|374.67|380.87|375.67|378.33|373.13|491
1655265000000|2022-06-15 03:50:00|379.86|374.66|376.85|371.65|380.16|374.96|376.67|371.47|528
1655265300000|2022-06-15 03:55:00|376.88|371.68|374.66|369.46|376.91|371.71|374.32|369.12|593
1655265600000|2022-06-15 04:00:00|374.68|369.48|372.63|367.43|374.89|369.69|372.63|367.43|643
1655265900000|2022-06-15 04:05:00|372.62|367.42|369.19|363.99|372.62|367.42|369.13|363.93|743
1655266200000|2022-06-15 04:10:00|369.18|363.98|369.61|364.41|369.61|364.41|365.09|359.89|785
1655266500000|2022-06-15 04:15:00|369.52|364.32|368.91|363.71|370.05|364.85|367.21|362.01|812
1655266800000|2022-06-15 04:20:00|368.82|363.62|367.47|362.27|368.94|363.74|367.35|362.15|788
1655267100000|2022-06-15 04:25:00|367.4|362.2|365.05|359.85|367.71|362.51|364.87|359.67|695
1655267400000|2022-06-15 04:30:00|365.07|359.87|365.56|360.36|367.01|361.81|364.03|358.83|732
1655267700000|2022-06-15 04:35:00|365.54|360.34|366|360.8|366.45|361.25|363.06|357.86|791
1655268000000|2022-06-15 04:40:00|365.99|360.79|365.76|360.56|366.56|361.36|364.59|359.39|667
1655268300000|2022-06-15 04:45:00|365.75|360.55|367.83|362.63|369.78|364.58|365.63|360.43|815
1655268600000|2022-06-15 04:50:00|367.85|362.65|368.09|362.89|368.89|363.69|367.53|362.33|688
1655268900000|2022-06-15 04:55:00|368.1|362.9|367.98|362.78|368.75|363.55|367.29|362.09|664
1655269200000|2022-06-15 05:00:00|367.99|362.79|366.63|361.43|369.79|364.59|366.38|361.18|774
1655269500000|2022-06-15 05:05:00|366.65|361.45|368.99|363.79|369.63|364.43|366.64|361.44|661
1655269800000|2022-06-15 05:10:00|369|363.8|368.08|362.88|369.18|363.98|367.75|362.55|615
1655270100000|2022-06-15 05:15:00|368.07|362.87|364.9|359.7|368.62|363.42|364.27|359.07|808
1655270400000|2022-06-15 05:20:00|364.89|359.69|359.74|354.54|364.9|359.7|359.41|354.21|888
1655270700000|2022-06-15 05:25:00|359.72|354.52|359.62|354.42|360.82|355.62|358.37|353.17|824
1655271000000|2022-06-15 05:30:00|359.72|354.52|365.14|359.94|366.44|361.24|357.98|352.78|966
1655271300000|2022-06-15 05:35:00|365.13|359.93|364.37|359.17|366.29|361.09|363.75|358.55|779
1655271600000|2022-06-15 05:40:00|364.34|359.14|362.79|357.59|364.58|359.38|361.6|356.4|766
1655271900000|2022-06-15 05:45:00|362.77|357.57|364.51|359.31|364.51|359.31|361.97|356.77|781
1655272200000|2022-06-15 05:50:00|364.45|359.25|367.45|362.25|368.57|363.37|363.53|358.33|740
1655272500000|2022-06-15 05:55:00|367.43|362.23|363.71|358.51|369.38|364.18|363.67|358.47|680
1655272800000|2022-06-15 06:00:00|363.7|358.5|364.39|359.19|364.84|359.64|361.5|356.3|822
1655273100000|2022-06-15 06:05:00|364.37|359.17|363.56|358.36|365.88|360.68|363.22|358.02|748
1655273400000|2022-06-15 06:10:00|363.6|358.4|361.04|355.84|363.68|358.48|361.02|355.82|681
1655273700000|2022-06-15 06:15:00|360.99|355.79|359.66|354.46|362.06|356.86|359.66|354.46|721
1655274000000|2022-06-15 06:20:00|359.68|354.48|357.9|352.7|360.02|354.82|357.06|351.86|773
1655274300000|2022-06-15 06:25:00|357.88|352.68|359.51|354.31|359.51|354.31|357.88|352.68|677
1655274600000|2022-06-15 06:30:00|359.52|354.32|361.56|356.36|361.92|356.72|357.66|352.46|759
1655274900000|2022-06-15 06:35:00|361.54|356.34|363.55|358.35|363.75|358.55|361.54|356.34|597
1655275200000|2022-06-15 06:40:00|363.54|358.34|364.77|359.57|365.22|360.02|362.01|356.81|680
1655275500000|2022-06-15 06:45:00|364.76|359.56|363.49|358.29|365.35|360.15|362.82|357.62|571
1655275800000|2022-06-15 06:50:00|363.53|358.33|365.67|360.47|366.94|361.74|363.49|358.29|553
1655276100000|2022-06-15 06:55:00|365.7|360.5|365.99|360.79|367.56|362.36|364.7|359.5|586
1655276400000|2022-06-15 07:00:00|365.91|360.71|366.01|360.81|366.98|361.78|365.73|360.53|616
1655276700000|2022-06-15 07:05:00|366.04|360.84|365.37|360.17|367.38|362.18|365.23|360.03|653
1655277000000|2022-06-15 07:10:00|365.41|360.21|364.63|359.43|366.43|361.23|364.55|359.35|546
1655277300000|2022-06-15 07:15:00|364.62|359.42|365.29|360.09|365.67|360.47|364.62|359.42|556
1655277600000|2022-06-15 07:20:00|365.23|360.03|364.37|359.17|365.23|360.03|363.56|358.36|526
1655277900000|2022-06-15 07:25:00|364.35|359.15|361.39|356.19|364.37|359.17|361.27|356.07|587
1655278200000|2022-06-15 07:30:00|361.38|356.18|361.53|356.33|361.76|356.56|358.52|353.32|669
1655278500000|2022-06-15 07:35:00|361.55|356.35|362.38|357.18|362.49|357.29|361.46|356.26|508
1655278800000|2022-06-15 07:40:00|362.4|357.2|361.38|356.18|362.51|357.31|360.55|355.35|560
1655279100000|2022-06-15 07:45:00|361.37|356.17|354.89|349.69|361.73|356.53|354.52|349.32|813
1655279400000|2022-06-15 07:50:00|354.88|349.68|356.63|351.43|358.71|353.51|353.55|348.35|911
1655279700000|2022-06-15 07:55:00|356.56|351.36|357.9|352.7|358.77|353.57|356.05|350.85|771
1655280000000|2022-06-15 08:00:00|357.88|352.68|349.33|344.13|357.9|352.7|348.85|343.65|953
1655280300000|2022-06-15 08:05:00|349.44|344.24|349.83|344.63|352.67|347.47|348.35|343.15|962
1655280600000|2022-06-15 08:10:00|349.66|344.46|346.81|341.61|351.81|346.61|345.97|340.77|893
1655280900000|2022-06-15 08:15:00|346.77|341.57|348.8|343.6|350.29|345.09|345.83|340.63|949
1655281200000|2022-06-15 08:20:00|348.78|343.58|346.43|341.23|349.63|344.43|346.38|341.18|826
1655281500000|2022-06-15 08:25:00|346.44|341.24|347.28|342.08|349.31|344.11|346.17|340.97|839
1655281800000|2022-06-15 08:30:00|347.26|342.06|350.31|345.11|350.5|345.3|346.94|341.74|769
1655282100000|2022-06-15 08:35:00|350.32|345.12|351.33|346.13|353.61|348.41|349.66|344.46|792
1655282400000|2022-06-15 08:40:00|351.32|346.12|347.86|342.66|351.49|346.29|347.57|342.37|738
1655282700000|2022-06-15 08:45:00|347.85|342.65|345.12|339.92|348.62|343.42|342.95|337.75|869
1655283000000|2022-06-15 08:50:00|345.14|339.94|344.09|338.89|348.63|343.43|344.09|338.89|865
1655283300000|2022-06-15 08:55:00|344.08|338.88|342.62|337.42|345.58|340.38|341.9|336.7|887
1655283600000|2022-06-15 09:00:00|342.63|337.43|346.04|340.84|346.77|341.57|341.57|336.37|974
1655283900000|2022-06-15 09:05:00|346.06|340.86|343.96|338.76|346.32|341.12|342.01|336.81|889
1655284200000|2022-06-15 09:10:00|343.99|338.79|341.75|336.55|344.5|339.3|341.12|335.92|878
1655284500000|2022-06-15 09:15:00|341.77|336.57|343.57|338.37|344.5|339.3|341.72|336.52|881
1655284800000|2022-06-15 09:20:00|343.58|338.38|343.44|338.24|344.47|339.27|341.65|336.45|793
1655285100000|2022-06-15 09:25:00|343.42|338.22|343.61|338.41|343.79|338.59|341.64|336.44|831
1655285400000|2022-06-15 09:30:00|343.62|338.42|344.31|339.11|347.45|342.25|343.41|338.21|846
1655285700000|2022-06-15 09:35:00|344.32|339.12|347.13|341.93|347.26|342.06|343.41|338.21|754
1655286000000|2022-06-15 09:40:00|347.07|341.87|347.16|341.96|347.27|342.07|345.03|339.83|691
1655286300000|2022-06-15 09:45:00|347.17|341.97|345.61|340.41|348.39|343.19|345.42|340.22|674
1655286600000|2022-06-15 09:50:00|345.57|340.37|349.35|344.15|349.81|344.61|345.44|340.24|695
1655286900000|2022-06-15 09:55:00|349.47|344.27|350.22|345.02|350.7|345.5|348.43|343.23|761
1655287200000|2022-06-15 10:00:00|350.33|345.13|348.24|343.04|351.84|346.64|347.56|342.36|667
1655287500000|2022-06-15 10:05:00|348.21|343.01|348.41|343.21|350.31|345.11|347.95|342.75|688
1655287800000|2022-06-15 10:10:00|348.4|343.2|350.13|344.93|350.35|345.15|348.06|342.86|694
1655288100000|2022-06-15 10:15:00|350.11|344.91|357.33|352.13|358.22|353.02|349.29|344.09|870
1655288400000|2022-06-15 10:20:00|357.32|352.12|352.67|347.47|358.15|352.95|352.56|347.36|916
1655288700000|2022-06-15 10:25:00|352.68|347.48|350.74|345.54|352.85|347.65|347.14|341.94|856
1655289000000|2022-06-15 10:30:00|350.73|345.53|353.37|348.17|355.12|349.92|349.53|344.33|878
1655289300000|2022-06-15 10:35:00|353.35|348.15|355.66|350.46|357.24|352.04|353.35|348.15|697
1655289600000|2022-06-15 10:40:00|355.68|350.48|358.73|353.53|359.17|353.97|355.68|350.48|712
1655289900000|2022-06-15 10:45:00|358.71|353.51|358.37|353.17|359.08|353.88|355.93|350.73|640
1655290200000|2022-06-15 10:50:00|358.36|353.16|357.35|352.15|358.36|353.16|355.38|350.18|699
1655290500000|2022-06-15 10:55:00|357.38|352.18|356.25|351.05|357.58|352.38|356.08|350.88|673
1655290800000|2022-06-15 11:00:00|356.27|351.07|354.92|349.72|357.62|352.42|354.76|349.56|648
1655291100000|2022-06-15 11:05:00|354.83|349.63|354.15|348.95|355.77|350.57|352.87|347.67|581
1655291400000|2022-06-15 11:10:00|354.09|348.89|357.4|352.2|357.7|352.5|353.83|348.63|707
1655291700000|2022-06-15 11:15:00|357.37|352.17|357.11|351.91|357.65|352.45|356.47|351.27|575
1655292000000|2022-06-15 11:20:00|357.14|351.94|364.79|359.59|364.92|359.72|357.13|351.93|889
1655292300000|2022-06-15 11:25:00|364.77|359.57|366.11|360.91|366.72|361.52|362.44|357.24|852
1655292600000|2022-06-15 11:30:00|366.1|360.9|364.89|359.69|369.3|364.1|364.42|359.22|907
1655292900000|2022-06-15 11:35:00|364.88|359.68|364.78|359.58|367.61|362.41|364.12|358.92|785
1655293200000|2022-06-15 11:40:00|364.88|359.68|366.37|361.17|366.9|361.7|364.09|358.89|690
1655293500000|2022-06-15 11:45:00|366.36|361.16|363.89|358.69|366.61|361.41|363.67|358.47|642
1655293800000|2022-06-15 11:50:00|363.93|358.73|365.67|360.47|366.12|360.92|363.21|358.01|644
1655294100000|2022-06-15 11:55:00|365.69|360.49|366.87|361.67|367.65|362.45|364.74|359.54|698
1655294400000|2022-06-15 12:00:00|366.88|361.68|364.76|359.56|366.95|361.75|364.45|359.25|740
1655294700000|2022-06-15 12:05:00|364.8|359.6|365.53|360.33|366|360.8|363.91|358.71|593
1655295000000|2022-06-15 12:10:00|365.51|360.31|368.93|363.73|369.65|364.45|365.26|360.06|765
1655295300000|2022-06-15 12:15:00|368.95|363.75|366.86|361.66|372.64|367.44|366.2|361|846
1655295600000|2022-06-15 12:20:00|366.84|361.64|366.04|360.84|366.94|361.74|365.49|360.29|652
1655295900000|2022-06-15 12:25:00|366.05|360.85|366.35|361.15|367.54|362.34|365|359.8|650
1655296200000|2022-06-15 12:30:00|366.34|361.14|366.47|361.27|366.75|361.55|364.71|359.51|709
1655296500000|2022-06-15 12:35:00|366.5|361.3|364.71|359.51|366.51|361.31|364.54|359.34|527
1655296800000|2022-06-15 12:40:00|364.7|359.5|366.63|361.43|366.8|361.6|364.68|359.48|575
1655297100000|2022-06-15 12:45:00|366.64|361.44|367.89|362.69|369.64|364.44|366.42|361.22|704
1655297400000|2022-06-15 12:50:00|367.88|362.68|368.44|363.24|369.55|364.35|367.79|362.59|613
1655297700000|2022-06-15 12:55:00|368.42|363.22|366.38|361.18|368.65|363.45|366.12|360.92|508
1655298000000|2022-06-15 13:00:00|366.36|361.16|367.11|361.91|367.8|362.6|365.62|360.42|686
1655298300000|2022-06-15 13:05:00|367.22|362.02|369.87|364.67|370.74|365.54|366.92|361.72|604
1655298600000|2022-06-15 13:10:00|369.85|364.65|371.28|366.08|372.08|366.88|369.54|364.34|743
1655298900000|2022-06-15 13:15:00|371.37|366.17|373.4|368.2|373.72|368.52|370.08|364.88|699
1655299200000|2022-06-15 13:20:00|373.01|367.81|369.85|364.65|374.8|369.6|369.64|364.44|790
1655299500000|2022-06-15 13:25:00|369.9|364.7|370.71|365.51|370.79|365.59|369.27|364.07|658
1655299800000|2022-06-15 13:30:00|370.73|365.53|371.26|366.06|373.06|367.86|369.68|364.48|802
1655300100000|2022-06-15 13:35:00|371.27|366.07|369.55|364.35|372.97|367.77|369.07|363.87|823
1655300400000|2022-06-15 13:40:00|369.53|364.33|373.09|367.89|374.14|368.94|369.45|364.25|785
1655300700000|2022-06-15 13:45:00|373.11|367.91|375.99|370.79|376.93|371.73|372.99|367.79|878
1655301000000|2022-06-15 13:50:00|376|370.8|376.89|371.69|379.51|374.31|375.93|370.73|861
1655301300000|2022-06-15 13:55:00|376.91|371.71|376.08|370.88|378.34|373.14|375.47|370.27|805
1655301600000|2022-06-15 14:00:00|376.04|370.84|380.96|375.76|381.14|375.94|376.04|370.84|730
1655301900000|2022-06-15 14:05:00|380.97|375.77|380.09|374.89|382.12|376.92|379.66|374.46|808
1655302200000|2022-06-15 14:10:00|380.06|374.86|378.48|373.28|380.21|375.01|378.15|372.95|713
1655302500000|2022-06-15 14:15:00|378.39|373.19|374.33|369.13|379.07|373.87|374.13|368.93|819
1655302800000|2022-06-15 14:20:00|374.35|369.15|376.03|370.83|376.37|371.17|372.98|367.78|769
1655303100000|2022-06-15 14:25:00|376.08|370.88|375.93|370.73|376.55|371.35|374.87|369.67|684
1655303400000|2022-06-15 14:30:00|375.95|370.75|373.62|368.42|376|370.8|373.31|368.11|714
1655303700000|2022-06-15 14:35:00|373.65|368.45|370.54|365.34|373.99|368.79|370.54|365.34|671
1655304000000|2022-06-15 14:40:00|370.36|365.16|370.88|365.68|372.68|367.48|369.97|364.77|686
1655304300000|2022-06-15 14:45:00|370.82|365.62|373.15|367.95|373.59|368.39|370.63|365.43|642
1655304600000|2022-06-15 14:50:00|373.09|367.89|367.92|362.72|373.2|368|367.81|362.61|649
1655304900000|2022-06-15 14:55:00|367.94|362.74|370.37|365.17|370.76|365.56|367.5|362.3|810
1655305200000|2022-06-15 15:00:00|370.19|364.99|373.38|368.18|374.44|369.24|369.52|364.32|761
1655305500000|2022-06-15 15:05:00|373.54|368.34|374.05|368.85|375.17|369.97|373.08|367.88|650
1655305800000|2022-06-15 15:10:00|374.03|368.83|374.86|369.66|376.1|370.9|373.89|368.69|703
1655306100000|2022-06-15 15:15:00|374.85|369.65|373.04|367.84|375.31|370.11|372.98|367.78|642
1655306400000|2022-06-15 15:20:00|373.09|367.89|370.59|365.39|373.44|368.24|370.27|365.07|744
1655306700000|2022-06-15 15:25:00|370.65|365.45|371.95|366.75|372.44|367.24|370.55|365.35|563
1655307000000|2022-06-15 15:30:00|371.85|366.65|371.34|366.14|372.83|367.63|370.13|364.93|685
1655307300000|2022-06-15 15:35:00|371.32|366.12|373.04|367.84|374.36|369.16|371.01|365.81|680
1655307600000|2022-06-15 15:40:00|373|367.8|374.69|369.49|374.75|369.55|372.52|367.32|528
1655307900000|2022-06-15 15:45:00|374.7|369.5|376.25|371.05|377.06|371.86|374.17|368.97|762
1655308200000|2022-06-15 15:50:00|376.26|371.06|378.04|372.84|378.13|372.93|375.96|370.76|563
1655308500000|2022-06-15 15:55:00|378.02|372.82|378.51|373.31|378.7|373.5|376.78|371.58|488
1655308800000|2022-06-15 16:00:00|378.54|373.34|379.05|373.85|381.55|376.35|378.08|372.88|744
1655309100000|2022-06-15 16:05:00|379.03|373.83|379.86|374.66|379.86|374.66|377.9|372.7|619
1655309400000|2022-06-15 16:10:00|379.79|374.59|377.99|372.79|380.63|375.43|377.77|372.57|643
1655309700000|2022-06-15 16:15:00|378.01|372.81|382.57|377.37|382.78|377.58|377.85|372.65|671
1655310000000|2022-06-15 16:20:00|382.59|377.39|380.85|375.65|382.9|377.7|380.03|374.83|665
1655310300000|2022-06-15 16:25:00|380.84|375.64|378.27|373.07|381.48|376.28|377.64|372.44|568
1655310600000|2022-06-15 16:30:00|378.28|373.08|373.94|368.74|378.53|373.33|373.24|368.04|801
1655310900000|2022-06-15 16:35:00|374.07|368.87|369.92|364.72|374.24|369.04|369.27|364.07|838
1655311200000|2022-06-15 16:40:00|369.88|364.68|368.28|363.08|371.2|366|367.07|361.87|709
1655311500000|2022-06-15 16:45:00|368.29|363.09|370.82|365.62|370.91|365.71|366.88|361.68|759
1655311800000|2022-06-15 16:50:00|370.86|365.66|372.06|366.86|372.47|367.27|369.95|364.75|567
1655312100000|2022-06-15 16:55:00|372.04|366.84|371.67|366.47|372.22|367.02|368.96|363.76|578
1655312400000|2022-06-15 17:00:00|371.71|366.51|372.1|366.9|372.35|367.15|369.97|364.77|624
1655312700000|2022-06-15 17:05:00|372.04|366.84|367.53|362.33|372.23|367.03|367.53|362.33|716
1655313000000|2022-06-15 17:10:00|367.54|362.34|370.93|365.73|371.11|365.91|367.08|361.88|683
1655313300000|2022-06-15 17:15:00|370.92|365.72|379.2|374|379.76|374.56|370.82|365.62|813
1655313600000|2022-06-15 17:20:00|379.21|374.01|378.97|373.77|380.73|375.53|377.05|371.85|824
1655313900000|2022-06-15 17:25:00|379.01|373.81|377.56|372.36|379.03|373.83|377.01|371.81|710
1655314200000|2022-06-15 17:30:00|377.43|372.23|381.1|375.9|382.08|376.88|374.75|369.55|911
1655314500000|2022-06-15 17:35:00|381.07|375.87|382.73|377.53|383.99|378.79|379.77|374.57|744
1655314800000|2022-06-15 17:40:00|382.85|377.65|384.86|379.66|385.45|380.25|381.35|376.15|768
1655315100000|2022-06-15 17:45:00|384.95|379.75|385.86|380.66|388.3|383.1|384.89|379.69|768
1655315400000|2022-06-15 17:50:00|385.85|380.65|395.51|390.31|395.51|390.31|385.42|380.22|864
1655315700000|2022-06-15 17:55:00|395.58|390.38|395.44|390.24|398.97|393.77|390.87|385.67|975
1655316000000|2022-06-15 18:00:00|395.46|390.26|383.94|378.74|399.19|393.99|383.15|377.95|1129
1655316300000|2022-06-15 18:05:00|383.72|378.52|377.27|372.07|385.91|380.71|374.89|369.69|1075
1655316600000|2022-06-15 18:10:00|377.4|372.2|380|374.8|381.78|376.58|373.71|368.51|1022
1655316900000|2022-06-15 18:15:00|380.05|374.85|384.67|379.47|387.33|382.13|378.31|373.11|1009
1655317200000|2022-06-15 18:20:00|384.68|379.48|384.82|379.62|388.92|383.72|382.93|377.73|964
1655317500000|2022-06-15 18:25:00|384.78|379.58|394.1|388.9|394.73|389.53|383.99|378.79|950
1655317800000|2022-06-15 18:30:00|394.09|388.89|389.14|383.94|395.32|390.12|385.17|379.97|1061
1655318100000|2022-06-15 18:35:00|389.04|383.84|396.04|390.84|396.04|390.84|388.86|383.66|659
1655318400000|2022-06-15 18:40:00|409.48|392.5|415.47|410.27|416.6|411.4|409.48|392.5|68
1655318700000|2022-06-15 18:45:00|415.61|410.41|414.17|408.97|424.43|419.23|405.62|400.42|949
1655319000000|2022-06-15 18:50:00|414.15|408.95|409.4|404.2|415.86|410.66|403.51|398.31|1113
1655319300000|2022-06-15 18:55:00|409.39|404.19|412.79|407.59|415.35|410.15|407.72|402.52|1097
1655319600000|2022-06-15 19:00:00|412.93|407.73|416.24|411.04|419.31|414.11|412.85|407.65|1070
1655319900000|2022-06-15 19:05:00|416.21|411.01|424.12|418.92|425.08|419.88|415.35|410.15|1050
1655320200000|2022-06-15 19:10:00|424.13|418.93|420.35|415.15|426.84|421.64|418.99|413.79|1045
1655320500000|2022-06-15 19:15:00|420.14|414.94|417.56|412.36|420.14|414.94|415.4|410.2|1019
1655320800000|2022-06-15 19:20:00|417.55|412.35|423.09|417.89|423.84|418.64|417.22|412.02|997
1655321100000|2022-06-15 19:25:00|423.1|417.9|422.89|417.69|426.03|420.83|420.9|415.7|976
1655321400000|2022-06-15 19:30:00|422.87|417.67|429.1|423.9|429.25|424.05|420.89|415.69|976
1655321700000|2022-06-15 19:35:00|429.14|423.94|420.19|414.99|429.97|424.77|418.34|413.14|967
1655322000000|2022-06-15 19:40:00|420.15|414.95|419.09|413.89|421.11|415.91|417.67|412.47|890
1655322300000|2022-06-15 19:45:00|419.1|413.9|422.07|416.87|423.18|417.98|418.48|413.28|922
1655322600000|2022-06-15 19:50:00|422.04|416.84|417.16|411.96|422.27|417.07|416.1|410.9|703
1655322900000|2022-06-15 19:55:00|417.28|412.08|417.89|412.69|420.03|414.83|417.09|411.89|823
1655323200000|2022-06-15 20:00:00|417.9|412.7|419.91|414.71|420.83|415.63|416.75|411.55|867
1655323500000|2022-06-15 20:05:00|420.03|414.83|419.73|414.53|421.08|415.88|419.15|413.95|680
1655323800000|2022-06-15 20:10:00|419.72|414.52|417.74|412.54|420.17|414.97|417.6|412.4|626
1655324100000|2022-06-15 20:15:00|417.72|412.52|416.13|410.93|418.58|413.38|415.45|410.25|754
1655324400000|2022-06-15 20:20:00|416.12|410.92|420.17|414.97|420.75|415.55|415.99|410.79|624
1655324700000|2022-06-15 20:25:00|420.14|414.94|420.84|415.64|421.21|416.01|418.87|413.67|615
1655325000000|2022-06-15 20:30:00|420.89|415.69|420.97|415.77|421.92|416.72|418.99|413.79|734
1655325300000|2022-06-15 20:35:00|420.95|415.75|421.38|416.18|422.17|416.97|420.18|414.98|618
1655325600000|2022-06-15 20:40:00|421.37|416.17|424.12|418.92|424.22|419.02|420.87|415.67|651
1655325900000|2022-06-15 20:45:00|424.13|418.93|422.77|417.57|425.18|419.98|421.02|415.82|720
1655326200000|2022-06-15 20:50:00|422.66|417.46|422.79|417.59|422.87|417.67|421.8|416.6|612
1655326500000|2022-06-15 20:55:00|422.78|417.58|422.97|417.77|425.12|419.92|422.61|417.41|620
1655326800000|2022-06-15 21:00:00|422.99|417.79|423.67|418.47|425.06|419.86|422.82|417.62|598
1655327100000|2022-06-15 21:05:00|423.65|418.45|426.15|420.95|426.18|420.98|422.98|417.78|534
1655327400000|2022-06-15 21:10:00|426.1|420.9|431.27|426.07|431.37|426.17|425.89|420.69|573
1655327700000|2022-06-15 21:15:00|431.28|426.08|426.9|421.7|431.32|426.12|426.44|421.24|455
1655328000000|2022-06-15 21:20:00|426.92|421.72|426.19|420.99|427.71|422.51|426.13|420.93|363
1655328300000|2022-06-15 21:25:00|426.23|421.03|427.14|421.94|428.73|423.53|426.13|420.93|357
1655328600000|2022-06-15 21:30:00|427.08|421.88|426.41|421.21|427.12|421.92|425.77|420.57|248
1655328900000|2022-06-15 21:35:00|426.42|421.22|430.1|424.9|431.26|426.06|426.38|421.18|430
1655329200000|2022-06-15 21:40:00|430.08|424.88|430.85|425.65|432.64|427.44|430.05|424.85|472
1655329500000|2022-06-15 21:45:00|430.93|425.73|434.98|429.78|435.06|429.86|430.89|425.69|600
1655329800000|2022-06-15 21:50:00|435|429.8|434.88|429.68|437.64|432.44|434.85|429.65|524
1655330100000|2022-06-15 21:55:00|434.87|429.67|434.66|429.46|435.9|430.7|434.13|428.93|438
1655330400000|2022-06-15 22:00:00|434.7|429.5|440.92|435.72|441.27|436.07|434.7|429.5|705
1655330700000|2022-06-15 22:05:00|440.93|435.73|440.55|435.35|443.97|438.77|438.34|433.14|851
1655331000000|2022-06-15 22:10:00|440.53|435.33|442.08|436.88|444.04|438.84|439.94|434.74|817
1655331300000|2022-06-15 22:15:00|442.1|436.9|440.56|435.36|445.2|440|439.95|434.75|747
1655331600000|2022-06-15 22:20:00|440.46|435.26|440.56|435.36|440.84|435.64|438.86|433.66|674
1655331900000|2022-06-15 22:25:00|440.71|435.51|443.05|437.85|444.12|438.92|440.03|434.83|726
1655332200000|2022-06-15 22:30:00|443|437.8|443.14|437.94|444.86|439.66|441.79|436.59|664
1655332500000|2022-06-15 22:35:00|443.07|437.87|440.3|435.1|443.82|438.62|439.57|434.37|639
1655332800000|2022-06-15 22:40:00|440.29|435.09|437.96|432.76|440.96|435.76|436.99|431.79|663
1655333100000|2022-06-15 22:45:00|437.98|432.78|437.15|431.95|438.92|433.72|435.59|430.39|628
1655333400000|2022-06-15 22:50:00|437.16|431.96|437.12|431.92|437.96|432.76|435.16|429.96|539
1655333700000|2022-06-15 22:55:00|437.09|431.89|435.98|430.78|437.12|431.92|434.76|429.56|501
1655334000000|2022-06-15 23:00:00|435.97|430.77|436.23|431.03|436.39|431.19|433.79|428.59|489
1655334300000|2022-06-15 23:05:00|436.24|431.04|436.05|430.85|436.33|431.13|434.66|429.46|450
1655334600000|2022-06-15 23:10:00|436.06|430.86|438.12|432.92|438.4|433.2|436.02|430.82|511
1655334900000|2022-06-15 23:15:00|438.08|432.88|439.72|434.52|439.98|434.78|437.63|432.43|437
1655335200000|2022-06-15 23:20:00|439.75|434.55|441.61|436.41|441.96|436.76|439.68|434.48|481
1655335500000|2022-06-15 23:25:00|441.62|436.42|445.1|439.9|445.19|439.99|439.81|434.61|590
1655335800000|2022-06-15 23:30:00|445.09|439.89|440.88|435.68|445.58|440.38|439.93|434.73|654
1655336100000|2022-06-15 23:35:00|440.78|435.58|439.77|434.57|441.39|436.19|439.21|434.01|503
1655336400000|2022-06-15 23:40:00|439.76|434.56|439.75|434.55|440.74|435.54|438.69|433.49|531
1655336700000|2022-06-15 23:45:00|439.72|434.52|442.26|437.06|443.94|438.74|439.72|434.52|816
1655337000000|2022-06-15 23:50:00|442.28|437.08|440.51|435.31|442.57|437.37|440.43|435.23|554
1655337300000|2022-06-15 23:55:00|440.54|435.34|444.71|439.51|445.16|439.96|440.44|435.24|583
1655337600000|2022-06-16 00:00:00|444.7|439.5|448.2|443|448.31|443.11|443.51|438.31|796
1655337900000|2022-06-16 00:05:00|448.19|442.99|446.76|441.56|448.72|443.52|444.16|438.96|858
1655338200000|2022-06-16 00:10:00|446.75|441.55|443.91|438.71|446.91|441.71|443.62|438.42|714
1655338500000|2022-06-16 00:15:00|443.9|438.7|438.15|432.95|443.9|438.7|437.79|432.59|688
1655338800000|2022-06-16 00:20:00|438.12|432.92|437.24|432.04|440.06|434.86|437.14|431.94|658
1655339100000|2022-06-16 00:25:00|437.25|432.05|439.11|433.91|439.25|434.05|437.17|431.97|547
1655339400000|2022-06-16 00:30:00|439.08|433.88|440.77|435.57|441.36|436.16|439|433.8|660
1655339700000|2022-06-16 00:35:00|440.75|435.55|439.11|433.91|442.06|436.86|438.8|433.6|549
1655340000000|2022-06-16 00:40:00|439.12|433.92|437.63|432.43|439.63|434.43|436.87|431.67|495
1655340300000|2022-06-16 00:45:00|437.5|432.3|434.1|428.9|438.09|432.89|434.1|428.9|551
1655340600000|2022-06-16 00:50:00|434.07|428.87|436.13|430.93|437.05|431.85|433.87|428.67|597
1655340900000|2022-06-16 00:55:00|436.12|430.92|437.89|432.69|438.01|432.81|436.12|430.92|565
1655341200000|2022-06-16 01:00:00|437.88|432.68|439.57|434.37|439.66|434.46|437.78|432.58|529
1655341500000|2022-06-16 01:05:00|439.53|434.33|439.52|434.32|441.03|435.83|438.44|433.24|546
1655341800000|2022-06-16 01:10:00|439.81|434.61|444.01|438.81|444.12|438.92|438.99|433.79|711
1655342100000|2022-06-16 01:15:00|443.9|438.7|432.93|427.73|444.56|439.36|429.85|424.65|873
1655342400000|2022-06-16 01:20:00|432.9|427.7|434.13|428.93|435.06|429.86|432.87|427.67|708
1655342700000|2022-06-16 01:25:00|434.16|428.96|432.94|427.74|434.69|429.49|432.89|427.69|562
1655343000000|2022-06-16 01:30:00|432.96|427.76|431.13|425.93|433.67|428.47|430.87|425.67|622
1655343300000|2022-06-16 01:35:00|431.11|425.91|431.89|426.69|432.78|427.58|430.46|425.26|620
1655343600000|2022-06-16 01:40:00|431.91|426.71|432.07|426.87|432.95|427.75|430.12|424.92|510
1655343900000|2022-06-16 01:45:00|432.05|426.85|433.96|428.76|434.19|428.99|431.84|426.64|559
1655344200000|2022-06-16 01:50:00|433.95|428.75|433.98|428.78|434.04|428.84|432.49|427.29|455
1655344500000|2022-06-16 01:55:00|433.8|428.6|431.74|426.54|434.03|428.83|431|425.8|668
1655344800000|2022-06-16 02:00:00|431.75|426.55|435.31|430.11|435.78|430.58|431.52|426.32|626
1655345100000|2022-06-16 02:05:00|435.32|430.12|432.82|427.62|435.82|430.62|432.24|427.04|535
1655345400000|2022-06-16 02:10:00|432.81|427.61|432.68|427.48|433.1|427.9|431.73|426.53|523
1655345700000|2022-06-16 02:15:00|432.55|427.35|431.98|426.78|434.25|429.05|431.96|426.76|543
1655346000000|2022-06-16 02:20:00|431.96|426.76|431.02|425.82|433.17|427.97|429.06|423.86|556
1655346300000|2022-06-16 02:25:00|430.98|425.78|432.33|427.13|432.77|427.57|430.55|425.35|521
1655346600000|2022-06-16 02:30:00|432.41|427.21|433.67|428.47|434.78|429.58|432.02|426.82|531
1655346900000|2022-06-16 02:35:00|433.42|428.22|432.49|427.29|433.69|428.49|432.07|426.87|499
1655347200000|2022-06-16 02:40:00|432.42|427.22|430.93|425.73|432.68|427.48|429.52|424.32|566
1655347500000|2022-06-16 02:45:00|430.9|425.7|432.63|427.43|433.57|428.37|429.85|424.65|545
1655347800000|2022-06-16 02:50:00|432.64|427.44|434.05|428.85|434.87|429.67|432.59|427.39|423
1655348100000|2022-06-16 02:55:00|434.07|428.87|433.52|428.32|434.14|428.94|432.89|427.69|366
1655348400000|2022-06-16 03:00:00|433.57|428.37|432.77|427.57|434.8|429.6|432.14|426.94|503
1655348700000|2022-06-16 03:05:00|432.61|427.41|429.77|424.57|433.55|428.35|429.35|424.15|470
1655349000000|2022-06-16 03:10:00|429.67|424.47|429.74|424.54|430.99|425.79|429.66|424.46|466
1655349300000|2022-06-16 03:15:00|429.79|424.59|428.25|423.05|431.6|426.4|427.01|421.81|734
1655349600000|2022-06-16 03:20:00|428.21|423.01|430.45|425.25|430.76|425.56|428.21|423.01|540
1655349900000|2022-06-16 03:25:00|430.46|425.26|430.09|424.89|430.83|425.63|429.73|424.53|434
1655350200000|2022-06-16 03:30:00|430.06|424.86|432.66|427.46|433.66|428.46|429.55|424.35|491
1655350500000|2022-06-16 03:35:00|432.65|427.45|432.54|427.34|433.04|427.84|431.88|426.68|362
1655350800000|2022-06-16 03:40:00|432.55|427.35|428.98|423.78|433.11|427.91|428.91|423.71|424
1655351100000|2022-06-16 03:45:00|429.01|423.81|429.65|424.45|430.48|425.28|428.08|422.88|465
1655351400000|2022-06-16 03:50:00|429.71|424.51|429.45|424.25|430.52|425.32|429.42|424.22|381
1655351700000|2022-06-16 03:55:00|429.46|424.26|427.98|422.78|429.78|424.58|427.85|422.65|455
1655352000000|2022-06-16 04:00:00|427.91|422.71|427.73|422.53|430.66|425.46|427.57|422.37|565
1655352300000|2022-06-16 04:05:00|427.76|422.56|431.38|426.18|431.51|426.31|427.3|422.1|612
1655352600000|2022-06-16 04:10:00|431.37|426.17|433.92|428.72|434.37|429.17|430.7|425.5|488
1655352900000|2022-06-16 04:15:00|433.83|428.63|433.03|427.83|434.15|428.95|432.84|427.64|490
1655353200000|2022-06-16 04:20:00|433.07|427.87|432.81|427.61|433.6|428.4|432.48|427.28|374
1655353500000|2022-06-16 04:25:00|432.82|427.62|432.16|426.96|433.14|427.94|432.1|426.9|315
1655353800000|2022-06-16 04:30:00|432.14|426.94|430.83|425.63|432.67|427.47|430.83|425.63|343
1655354100000|2022-06-16 04:35:00|430.99|425.79|428.7|423.5|430.99|425.79|428.48|423.28|331
1655354400000|2022-06-16 04:40:00|428.68|423.48|424.7|419.5|428.81|423.61|424.5|419.3|442
1655354700000|2022-06-16 04:45:00|424.79|419.59|424.82|419.62|426.38|421.18|424.59|419.39|608
1655355000000|2022-06-16 04:50:00|424.83|419.63|424|418.8|424.99|419.79|423.74|418.54|624
1655355300000|2022-06-16 04:55:00|423.94|418.74|423.21|418.01|424.76|419.56|423.17|417.97|447
1655355600000|2022-06-16 05:00:00|423.27|418.07|424.91|419.71|425.6|420.4|423.02|417.82|435
1655355900000|2022-06-16 05:05:00|424.93|419.73|423.88|418.68|425.1|419.9|423.5|418.3|327
1655356200000|2022-06-16 05:10:00|423.87|418.67|424.59|419.39|424.85|419.65|421.87|416.67|543
1655356500000|2022-06-16 05:15:00|424.6|419.4|426.65|421.45|426.77|421.57|424.02|418.82|513
1655356800000|2022-06-16 05:20:00|426.72|421.52|427.54|422.34|427.87|422.67|426.5|421.3|368
1655357100000|2022-06-16 05:25:00|427.57|422.37|428.9|423.7|430.05|424.85|427.56|422.36|484
1655357400000|2022-06-16 05:30:00|428.91|423.71|428.06|422.86|429.68|424.48|428.03|422.83|348
1655357700000|2022-06-16 05:35:00|428.07|422.87|426.86|421.66|428.2|423|426.86|421.66|335
1655358000000|2022-06-16 05:40:00|426.88|421.68|425.63|420.43|426.91|421.71|425.21|420.01|364
1655358300000|2022-06-16 05:45:00|425.62|420.42|423.02|417.82|426.05|420.85|422.9|417.7|401
1655358600000|2022-06-16 05:50:00|423|417.8|418.72|413.52|423|417.8|418.53|413.33|519
1655358900000|2022-06-16 05:55:00|418.71|413.51|418.76|413.56|419.59|414.39|417.33|412.13|439
1655359200000|2022-06-16 06:00:00|418.75|413.55|419.54|414.34|420.09|414.89|418.49|413.29|407
1655359500000|2022-06-16 06:05:00|419.53|414.33|422.09|416.89|422.57|417.37|419.49|414.29|456
1655359800000|2022-06-16 06:10:00|422.06|416.86|423.03|417.83|423.91|418.71|421.07|415.87|491
1655360100000|2022-06-16 06:15:00|423.05|417.85|422.05|416.85|425.6|420.4|421.98|416.78|465
1655360400000|2022-06-16 06:20:00|422.18|416.98|419.56|414.36|422.83|417.63|419.29|414.09|483
1655360700000|2022-06-16 06:25:00|419.62|414.42|419.06|413.86|421.02|415.82|419.01|413.81|479
1655361000000|2022-06-16 06:30:00|419.22|414.02|417.67|412.47|420.15|414.95|416.85|411.65|604
1655361300000|2022-06-16 06:35:00|417.68|412.48|417.11|411.91|417.94|412.74|417|411.8|437
1655361600000|2022-06-16 06:40:00|417.12|411.92|418|412.8|418|412.8|415.88|410.68|554
1655361900000|2022-06-16 06:45:00|417.99|412.79|418.42|413.22|419.59|414.39|417.3|412.1|578
1655362200000|2022-06-16 06:50:00|418.4|413.2|418.34|413.14|420.58|415.38|417.98|412.78|500
1655362500000|2022-06-16 06:55:00|418.26|413.06|418.49|413.29|419.33|414.13|416.51|411.31|465
1655362800000|2022-06-16 07:00:00|418.48|413.28|421.59|416.39|421.97|416.77|418|412.8|611
1655363100000|2022-06-16 07:05:00|421.61|416.41|423.06|417.86|423.67|418.47|421.51|416.31|455
1655363400000|2022-06-16 07:10:00|423.07|417.87|421.7|416.5|423.13|417.93|421.63|416.43|545
1655363700000|2022-06-16 07:15:00|421.71|416.51|420.85|415.65|422.07|416.87|418.92|413.72|605
1655364000000|2022-06-16 07:20:00|420.8|415.6|418.33|413.13|421.33|416.13|417.55|412.35|613
1655364300000|2022-06-16 07:25:00|418.34|413.14|419.55|414.35|420.22|415.02|417.22|412.02|588
1655364600000|2022-06-16 07:30:00|419.68|414.48|415.33|410.13|419.68|414.48|413.97|408.77|704
1655364900000|2022-06-16 07:35:00|415.49|410.29|413.28|408.08|416.57|411.37|413.07|407.87|822
1655365200000|2022-06-16 07:40:00|413.15|407.95|416.12|410.92|416.8|411.6|412.91|407.71|728
1655365500000|2022-06-16 07:45:00|416.08|410.88|417.07|411.87|417.44|412.24|415.85|410.65|683
1655365800000|2022-06-16 07:50:00|417.05|411.85|417.44|412.24|418.12|412.92|415.62|410.42|690
1655366100000|2022-06-16 07:55:00|417.46|412.26|417.53|412.33|418.73|413.53|415.92|410.72|592
1655366400000|2022-06-16 08:00:00|417.55|412.35|416.82|411.62|418.69|413.49|416.57|411.37|571
1655366700000|2022-06-16 08:05:00|416.8|411.6|414.89|409.69|416.8|411.6|414.83|409.63|546
1655367000000|2022-06-16 08:10:00|414.88|409.68|415.43|410.23|417.05|411.85|414.62|409.42|545
1655367300000|2022-06-16 08:15:00|415.42|410.22|415.65|410.45|416.67|411.47|415.06|409.86|568
1655367600000|2022-06-16 08:20:00|415.62|410.42|418.75|413.55|419.16|413.96|415.58|410.38|477
1655367900000|2022-06-16 08:25:00|418.96|413.76|419.96|414.76|420.84|415.64|418.5|413.3|514
1655368200000|2022-06-16 08:30:00|419.94|414.74|421.24|416.04|423.49|418.29|419.35|414.15|683
1655368500000|2022-06-16 08:35:00|421.23|416.03|421.08|415.88|421.89|416.69|419.77|414.57|602
1655368800000|2022-06-16 08:40:00|421.05|415.85|419.32|414.12|421.05|415.85|418.95|413.75|544
1655369100000|2022-06-16 08:45:00|419.31|414.11|420.24|415.04|420.24|415.04|418.84|413.64|540
1655369400000|2022-06-16 08:50:00|420.17|414.97|418.64|413.44|420.2|415|418.09|412.89|571
1655369700000|2022-06-16 08:55:00|418.65|413.45|419.89|414.69|421.21|416.01|417.97|412.77|498
1655370000000|2022-06-16 09:00:00|419.88|414.68|416.04|410.84|420.09|414.89|415.67|410.47|644
1655370300000|2022-06-16 09:05:00|416.06|410.86|409.02|403.82|416.12|410.92|408.36|403.16|854
1655370600000|2022-06-16 09:10:00|408.96|403.76|410.23|405.03|410.85|405.65|406.77|401.57|689
1655370900000|2022-06-16 09:15:00|410.25|405.05|409.21|404.01|410.26|405.06|408.86|403.66|674
1655371200000|2022-06-16 09:20:00|409.24|404.04|405.92|400.72|409.25|404.05|405.74|400.54|695
1655371500000|2022-06-16 09:25:00|405.91|400.71|406.16|400.96|406.91|401.71|404.65|399.45|763
1655371800000|2022-06-16 09:30:00|406.1|400.9|402.04|396.84|406.67|401.47|402|396.8|687
1655372100000|2022-06-16 09:35:00|402.06|396.86|399.4|394.2|402.28|397.08|399.33|394.13|672
1655372400000|2022-06-16 09:40:00|399.39|394.19|400.45|395.25|401|395.8|398.54|393.34|618
1655372700000|2022-06-16 09:45:00|400.44|395.24|399.12|393.92|401.07|395.87|398.53|393.33|576
1655373000000|2022-06-16 09:50:00|399.11|393.91|400.59|395.39|400.63|395.43|398.03|392.83|619
1655373300000|2022-06-16 09:55:00|400.58|395.38|401.02|395.82|401.76|396.56|399.45|394.25|492
1655373600000|2022-06-16 10:00:00|401.07|395.87|401.66|396.46|403.58|398.38|400.91|395.71|562
1655373900000|2022-06-16 10:05:00|401.63|396.43|400.55|395.35|401.85|396.65|400.3|395.1|445
1655374200000|2022-06-16 10:10:00|400.56|395.36|399.86|394.66|401.39|396.19|399.38|394.18|522
1655374500000|2022-06-16 10:15:00|399.91|394.71|401.99|396.79|402.04|396.84|398.26|393.06|590
1655374800000|2022-06-16 10:20:00|401.98|396.78|401.14|395.94|402.35|397.15|400.71|395.51|498
1655375100000|2022-06-16 10:25:00|401.13|395.93|398.91|393.71|401.15|395.95|397.85|392.65|748
1655375400000|2022-06-16 10:30:00|398.89|393.69|397.13|391.93|399.28|394.08|397.07|391.87|595
1655375700000|2022-06-16 10:35:00|397.14|391.94|397|391.8|399.27|394.07|396.2|391|730
1655376000000|2022-06-16 10:40:00|397.01|391.81|397.46|392.26|398.1|392.9|395.82|390.62|689
1655376300000|2022-06-16 10:45:00|397.47|392.27|396.04|390.84|398.12|392.92|395.81|390.61|544
1655376600000|2022-06-16 10:50:00|395.99|390.79|402.05|396.85|404.14|398.94|394.43|389.23|782
1655376900000|2022-06-16 10:55:00|402.06|396.86|405.06|399.86|406.41|401.21|399.95|394.75|824
1655377200000|2022-06-16 11:00:00|405.03|399.83|404.91|399.71|405.64|400.44|403.12|397.92|775
1655377500000|2022-06-16 11:05:00|404.92|399.72|403.91|398.71|406.2|401|402.98|397.78|679
1655377800000|2022-06-16 11:10:00|403.97|398.77|404.08|398.88|404.13|398.93|402.86|397.66|573
1655378100000|2022-06-16 11:15:00|404.1|398.9|402.65|397.45|404.1|398.9|401.74|396.54|585
1655378400000|2022-06-16 11:20:00|402.67|397.47|399.18|393.98|403.92|398.72|398.93|393.73|709
1655378700000|2022-06-16 11:25:00|399.23|394.03|400.55|395.35|402|396.8|398.91|393.71|736
1655379000000|2022-06-16 11:30:00|400.61|395.41|402.87|397.67|403.47|398.27|398.96|393.76|699
1655379300000|2022-06-16 11:35:00|402.88|397.68|402.32|397.12|403.81|398.61|402.25|397.05|627
1655379600000|2022-06-16 11:40:00|402.33|397.13|402.68|397.48|403.66|398.46|402.17|396.97|523
1655379900000|2022-06-16 11:45:00|402.72|397.52|400.64|395.44|402.76|397.56|399.26|394.06|787
1655380200000|2022-06-16 11:50:00|400.62|395.42|397.14|391.94|401.02|395.82|396.92|391.72|658
1655380500000|2022-06-16 11:55:00|397.23|392.03|401.01|395.81|401.78|396.58|396.15|390.95|805
1655380800000|2022-06-16 12:00:00|400.99|395.79|402.97|397.77|403.92|398.72|400.13|394.93|783
1655381100000|2022-06-16 12:05:00|403.06|397.86|404.37|399.17|404.46|399.26|402.66|397.46|652
1655381400000|2022-06-16 12:10:00|404.39|399.19|403.2|398|405.01|399.81|403.05|397.85|621
1655381700000|2022-06-16 12:15:00|403.21|398.01|399.36|394.16|403.58|398.38|398.8|393.6|760
1655382000000|2022-06-16 12:20:00|399.46|394.26|408.31|403.11|408.54|403.34|399.45|394.25|736
1655382300000|2022-06-16 12:25:00|408.64|403.44|410.07|404.87|412.47|407.27|408.01|402.81|917
1655382600000|2022-06-16 12:30:00|410.13|404.93|410.16|404.96|416.46|411.26|405.87|400.67|1011
1655382900000|2022-06-16 12:35:00|410.24|405.04|409.85|404.65|411.06|405.86|409.62|404.42|873
1655383200000|2022-06-16 12:40:00|409.72|404.52|408.89|403.69|411.12|405.92|407.32|402.12|761
1655383500000|2022-06-16 12:45:00|408.86|403.66|408.37|403.17|410.35|405.15|406.68|401.48|798
1655383800000|2022-06-16 12:50:00|408.14|402.94|408.26|403.06|409.03|403.83|405.61|400.41|791
1655384100000|2022-06-16 12:55:00|408.34|403.14|406.19|400.99|408.96|403.76|406.15|400.95|660
1655384400000|2022-06-16 13:00:00|406.18|400.98|411.26|406.06|411.26|406.06|406.05|400.85|678
1655384700000|2022-06-16 13:05:00|411.11|405.91|410.3|405.1|411.83|406.63|408.06|402.86|680
1655385000000|2022-06-16 13:10:00|410.5|405.3|410.21|405.01|411.51|406.31|408.12|402.92|608
1655385300000|2022-06-16 13:15:00|410.22|405.02|404.5|399.3|410.62|405.42|404.5|399.3|759
1655385600000|2022-06-16 13:20:00|404.6|399.4|405.35|400.15|405.54|400.34|402.99|397.79|658
1655385900000|2022-06-16 13:25:00|405.31|400.11|408.49|403.29|408.49|403.29|404.47|399.27|683
1655386200000|2022-06-16 13:30:00|408.34|403.14|399.55|394.35|411.15|405.95|398|392.8|1023
1655386500000|2022-06-16 13:35:00|399.57|394.37|398.62|393.42|404.33|399.13|396.9|391.7|988
1655386800000|2022-06-16 13:40:00|398.66|393.46|398.91|393.71|401.96|396.76|397.37|392.17|960
1655387100000|2022-06-16 13:45:00|398.89|393.69|401.5|396.3|402.78|397.58|398.39|393.19|939
1655387400000|2022-06-16 13:50:00|401.44|396.24|394.59|389.39|401.49|396.29|390.78|385.58|914
1655387700000|2022-06-16 13:55:00|394.6|389.4|394.9|389.7|396.26|391.06|392.61|387.41|947
1655388000000|2022-06-16 14:00:00|394.89|389.69|396.29|391.09|400.7|395.5|393.99|388.79|1004
1655388300000|2022-06-16 14:05:00|396.32|391.12|399.02|393.82|399.05|393.85|395.18|389.98|945
1655388600000|2022-06-16 14:10:00|399.04|393.84|397.6|392.4|399.06|393.86|395.89|390.69|834
1655388900000|2022-06-16 14:15:00|397.59|392.39|398.54|393.34|402.44|397.24|397.08|391.88|892
1655389200000|2022-06-16 14:20:00|398.55|393.35|400.15|394.95|402|396.8|398.45|393.25|872
1655389500000|2022-06-16 14:25:00|400.17|394.97|403.03|397.83|403.5|398.3|400.04|394.84|839
1655389800000|2022-06-16 14:30:00|403.05|397.85|404.71|399.51|406.34|401.14|401.53|396.33|872
1655390100000|2022-06-16 14:35:00|404.7|399.5|402.37|397.17|405.68|400.48|402.06|396.86|803
1655390400000|2022-06-16 14:40:00|402.36|397.16|401.57|396.37|405.69|400.49|401.57|396.37|742
1655390700000|2022-06-16 14:45:00|401.56|396.36|399.6|394.4|404.57|399.37|399.54|394.34|875
1655391000000|2022-06-16 14:50:00|399.52|394.32|394|388.8|399.57|394.37|391.61|386.41|898
1655391300000|2022-06-16 14:55:00|393.98|388.78|393.97|388.77|397.75|392.55|393.81|388.61|812
1655391600000|2022-06-16 15:00:00|393.96|388.76|397.15|391.95|398.8|393.6|393.96|388.76|870
1655391900000|2022-06-16 15:05:00|397.12|391.92|398.93|393.73|399.83|394.63|396.18|390.98|819
1655392200000|2022-06-16 15:10:00|398.83|393.63|399.09|393.89|400.88|395.68|397.23|392.03|844
1655392500000|2022-06-16 15:15:00|399.1|393.9|397.75|392.55|402.58|397.38|397|391.8|764
1655392800000|2022-06-16 15:20:00|397.73|392.53|397.73|392.53|398.86|393.66|396.58|391.38|718
1655393100000|2022-06-16 15:25:00|397.72|392.52|399.07|393.87|401.9|396.7|397.18|391.98|796
1655393400000|2022-06-16 15:30:00|399.15|393.95|398.11|392.91|399.83|394.63|397.54|392.34|734
1655393700000|2022-06-16 15:35:00|398.1|392.9|399.61|394.41|399.72|394.52|396.8|391.6|611
1655394000000|2022-06-16 15:40:00|399.52|394.32|399.41|394.21|400.7|395.5|397.88|392.68|759
1655394300000|2022-06-16 15:45:00|399.4|394.2|398.77|393.57|400.84|395.64|397.9|392.7|675
1655394600000|2022-06-16 15:50:00|398.73|393.53|396.5|391.3|399|393.8|395.42|390.22|602
1655394900000|2022-06-16 15:55:00|396.49|391.29|397.07|391.87|397.44|392.24|395.02|389.82|639
1655395200000|2022-06-16 16:00:00|397.06|391.86|395.21|390.01|397.63|392.43|394.95|389.75|677
1655395500000|2022-06-16 16:05:00|395.17|389.97|394.79|389.59|396.93|391.73|393.38|388.18|589
1655395800000|2022-06-16 16:10:00|394.78|389.58|392.51|387.31|395|389.8|392.18|386.98|637
1655396100000|2022-06-16 16:15:00|392.47|387.27|396.17|390.97|397.68|392.48|392.12|386.92|693
1655396400000|2022-06-16 16:20:00|396.32|391.12|399.67|394.47|400|394.8|395.79|390.59|741
1655396700000|2022-06-16 16:25:00|399.63|394.43|400.36|395.16|400.72|395.52|398.63|393.43|667
1655397000000|2022-06-16 16:30:00|400.37|395.17|398.91|393.71|401.75|396.55|398|392.8|719
1655397300000|2022-06-16 16:35:00|398.93|393.73|400.3|395.1|400.58|395.38|397.69|392.49|544
1655397600000|2022-06-16 16:40:00|400.35|395.15|401.96|396.76|402.87|397.67|399.84|394.64|625
1655397900000|2022-06-16 16:45:00|401.97|396.77|403.01|397.81|403.94|398.74|400.88|395.68|821
1655398200000|2022-06-16 16:50:00|403.02|397.82|401.8|396.6|403.86|398.66|401.64|396.44|635
1655398500000|2022-06-16 16:55:00|401.79|396.59|401.84|396.64|401.9|396.7|400.65|395.45|560
1655398800000|2022-06-16 17:00:00|401.9|396.7|400.95|395.75|402.38|397.18|400.57|395.37|614
1655399100000|2022-06-16 17:05:00|400.99|395.79|401.83|396.63|401.87|396.67|398.94|393.74|521
1655399400000|2022-06-16 17:10:00|401.88|396.68|402.44|397.24|403.75|398.55|401.49|396.29|586
1655399700000|2022-06-16 17:15:00|402.37|397.17|402.81|397.61|405.01|399.81|401.58|396.38|651
1655400000000|2022-06-16 17:20:00|402.79|397.59|401.03|395.83|403.4|398.2|400.96|395.76|557
1655400300000|2022-06-16 17:25:00|401.06|395.86|402.78|397.58|403.2|398|400.75|395.55|627
1655400600000|2022-06-16 17:30:00|402.85|397.65|403.61|398.41|404.45|399.25|401.8|396.6|652
1655400900000|2022-06-16 17:35:00|403.65|398.45|402.41|397.21|403.77|398.57|401.61|396.41|543
1655401200000|2022-06-16 17:40:00|402.38|397.18|399.85|394.65|402.62|397.42|399.64|394.44|474
1655401500000|2022-06-16 17:45:00|399.88|394.68|396.59|391.39|400.36|395.16|395.95|390.75|609
1655401800000|2022-06-16 17:50:00|396.78|391.58|396.54|391.34|396.97|391.77|395.81|390.61|515
1655402100000|2022-06-16 17:55:00|396.63|391.43|395.77|390.57|396.81|391.61|395.64|390.44|438
1655402400000|2022-06-16 18:00:00|395.75|390.55|395.89|390.69|396.15|390.95|395.56|390.36|490
1655402700000|2022-06-16 18:05:00|395.87|390.67|394.8|389.6|396.34|391.14|392.86|387.66|593
1655403000000|2022-06-16 18:10:00|394.68|389.48|394.3|389.1|395.06|389.86|393.94|388.74|508
1655403300000|2022-06-16 18:15:00|394.25|389.05|393.28|388.08|394.33|389.13|392.76|387.56|382
1655403600000|2022-06-16 18:20:00|393.26|388.06|392.77|387.57|393.74|388.54|391.48|386.28|406
1655403900000|2022-06-16 18:25:00|392.76|387.56|394.03|388.83|394.55|389.35|392.49|387.29|397
1655404200000|2022-06-16 18:30:00|394.02|388.82|394.73|389.53|395.64|390.44|393.89|388.69|423
1655404500000|2022-06-16 18:35:00|394.8|389.6|395.91|390.71|395.91|390.71|392.23|387.03|525
1655404800000|2022-06-16 18:40:00|396.01|390.81|395.14|389.94|396.39|391.19|395|389.8|461
1655405100000|2022-06-16 18:45:00|395.15|389.95|390.7|385.5|396.16|390.96|390.47|385.27|598
1655405400000|2022-06-16 18:50:00|390.57|385.37|391.76|386.56|392.49|387.29|390.57|385.37|445
1655405700000|2022-06-16 18:55:00|391.81|386.61|393.73|388.53|394|388.8|391.74|386.54|467
1655406000000|2022-06-16 19:00:00|393.68|388.48|394.35|389.15|395.56|390.36|393.09|387.89|522
1655406300000|2022-06-16 19:05:00|394.42|389.22|396.84|391.64|396.84|391.64|393.51|388.31|539
1655406600000|2022-06-16 19:10:00|396.86|391.66|392.5|387.3|397.07|391.87|391.66|386.46|691
1655406900000|2022-06-16 19:15:00|392.67|387.47|393.57|388.37|393.74|388.54|391.35|386.15|455
1655407200000|2022-06-16 19:20:00|393.54|388.34|393.78|388.58|394.8|389.6|393.54|388.34|521
1655407500000|2022-06-16 19:25:00|393.76|388.56|394.68|389.48|394.9|389.7|393.55|388.35|522
1655407800000|2022-06-16 19:30:00|394.54|389.34|389.01|383.81|394.99|389.79|389.01|383.81|590
1655408100000|2022-06-16 19:35:00|389|383.8|386.71|381.51|389.69|384.49|384.72|379.52|811
1655408400000|2022-06-16 19:40:00|386.7|381.5|386.76|381.56|388.73|383.53|386.36|381.16|745
1655408700000|2022-06-16 19:45:00|386.77|381.57|385.92|380.72|388|382.8|385.39|380.19|682
1655409000000|2022-06-16 19:50:00|385.9|380.7|387.47|382.27|387.79|382.59|385.82|380.62|653
1655409300000|2022-06-16 19:55:00|387.45|382.25|386.92|381.72|387.65|382.45|386.05|380.85|536
1655409600000|2022-06-16 20:00:00|386.91|381.71|390.07|384.87|390.53|385.33|386.54|381.34|649
1655409900000|2022-06-16 20:05:00|390.05|384.85|389.74|384.54|391.63|386.43|389.74|384.54|518
1655410200000|2022-06-16 20:10:00|389.75|384.55|391.8|386.6|391.91|386.71|389.69|384.49|458
1655410500000|2022-06-16 20:15:00|391.82|386.62|391.06|385.86|392.9|387.7|391.06|385.86|487
1655410800000|2022-06-16 20:20:00|391.04|385.84|391.13|385.93|391.99|386.79|390.47|385.27|412
1655411100000|2022-06-16 20:25:00|391.14|385.94|391.4|386.2|391.84|386.64|390.73|385.53|390
1655411400000|2022-06-16 20:30:00|391.39|386.19|390.72|385.52|391.39|386.19|390.36|385.16|370
1655411700000|2022-06-16 20:35:00|390.73|385.53|390.92|385.72|392.91|387.71|386.05|380.85|646
1655412000000|2022-06-16 20:40:00|390.76|385.56|391.58|386.38|392.03|386.83|388.56|383.36|730
1655412300000|2022-06-16 20:45:00|391.56|386.36|392.69|387.49|392.98|387.78|390.82|385.62|658
1655412600000|2022-06-16 20:50:00|392.46|387.26|392.07|386.87|392.86|387.66|391.75|386.55|460
1655412900000|2022-06-16 20:55:00|392.05|386.85|391.46|386.26|392.77|387.57|390.55|385.35|572
1655413200000|2022-06-16 21:00:00|391.48|386.28|393.44|388.24|393.89|388.69|390.91|385.71|433
1655413500000|2022-06-16 21:05:00|393.41|388.21|392.84|387.64|394.58|389.38|392.84|387.64|429
1655413800000|2022-06-16 21:10:00|392.76|387.56|393.53|388.33|393.74|388.54|392.29|387.09|376
1655414100000|2022-06-16 21:15:00|393.55|388.35|394.77|389.57|395.06|389.86|393.53|388.33|258
1655414400000|2022-06-16 21:20:00|394.73|389.53|396.09|390.89|396.47|391.27|394.62|389.42|303
1655414700000|2022-06-16 21:25:00|396.12|390.92|395.98|390.78|396.33|391.13|395.79|390.59|212
1655415000000|2022-06-16 21:30:00|396.02|390.82|397.52|392.32|397.52|392.32|395.97|390.77|182
1655415300000|2022-06-16 21:35:00|397.51|392.31|396.85|391.65|397.73|392.53|396.78|391.58|168
1655415600000|2022-06-16 21:40:00|396.86|391.66|395.08|389.88|396.87|391.67|394.48|389.28|371
1655415900000|2022-06-16 21:45:00|395.06|389.86|397.73|392.53|399.56|394.36|394.8|389.6|421
1655416200000|2022-06-16 21:50:00|397.61|392.41|394.71|389.51|397.86|392.66|394.5|389.3|587
1655416500000|2022-06-16 21:55:00|394.72|389.52|394.62|389.42|394.8|389.6|393.86|388.66|457
1655416800000|2022-06-16 22:00:00|394.63|389.43|394.05|388.85|395.21|390.01|393.75|388.55|456
1655417100000|2022-06-16 22:05:00|394.04|388.84|394.07|388.87|394.15|388.95|393.65|388.45|451
1655417400000|2022-06-16 22:10:00|394.01|388.81|393.88|388.68|394.24|389.04|393.69|388.49|394
1655417700000|2022-06-16 22:15:00|393.9|388.7|394.08|388.88|395.26|390.06|393.78|388.58|502
1655418000000|2022-06-16 22:20:00|394.1|388.9|394.55|389.35|394.99|389.79|393.89|388.69|502
1655418300000|2022-06-16 22:25:00|394.52|389.32|392.07|386.87|394.67|389.47|391.69|386.49|482
1655418600000|2022-06-16 22:30:00|391.97|386.77|390.42|385.22|392.39|387.19|388.98|383.78|608
1655418900000|2022-06-16 22:35:00|390.4|385.2|389.79|384.59|390.47|385.27|389.44|384.24|427
1655419200000|2022-06-16 22:40:00|389.67|384.47|386.29|381.09|390.25|385.05|386.29|381.09|532
1655419500000|2022-06-16 22:45:00|386.28|381.08|384.96|379.76|388.4|383.2|384.08|378.88|731
1655419800000|2022-06-16 22:50:00|384.97|379.77|383|377.8|385.28|380.08|382.36|377.16|739
1655420100000|2022-06-16 22:55:00|383.04|377.84|381|375.8|383.05|377.85|380.48|375.28|688
1655420400000|2022-06-16 23:00:00|380.99|375.79|381.47|376.27|384.07|378.87|380.92|375.72|660
1655420700000|2022-06-16 23:05:00|381.52|376.32|380.86|375.66|382.94|377.74|380.39|375.19|628
1655421000000|2022-06-16 23:10:00|380.71|375.51|379.16|373.96|381.61|376.41|378.85|373.65|644
1655421300000|2022-06-16 23:15:00|379.13|373.93|378.68|373.48|380.96|375.76|378.39|373.19|627
1655421600000|2022-06-16 23:20:00|378.69|373.49|378.5|373.3|379.89|374.69|377.75|372.55|625
1655421900000|2022-06-16 23:25:00|378.51|373.31|382|376.8|382.08|376.88|378.47|373.27|618
1655422200000|2022-06-16 23:30:00|382.03|376.83|381.04|375.84|384.05|378.85|380.13|374.93|818
1655422500000|2022-06-16 23:35:00|381.05|375.85|380.49|375.29|382.66|377.46|380.12|374.92|610
1655422800000|2022-06-16 23:40:00|380.5|375.3|380.79|375.59|381.71|376.51|380.46|375.26|566
1655423100000|2022-06-16 23:45:00|380.8|375.6|383.87|378.67|384.35|379.15|379.7|374.5|745
1655423400000|2022-06-16 23:50:00|383.98|378.78|385.78|380.58|385.81|380.61|383.02|377.82|653
1655423700000|2022-06-16 23:55:00|385.79|380.59|385.85|380.65|386.01|380.81|384.78|379.58|581
1655424000000|2022-06-17 00:00:00|385.86|380.66|384.52|379.32|386.05|380.85|382.36|377.16|783
1655424300000|2022-06-17 00:05:00|384.47|379.27|389.37|384.17|389.42|384.22|384.08|378.88|702
1655424600000|2022-06-17 00:10:00|389.32|384.12|388.23|383.03|390.17|384.97|386.68|381.48|656
1655424900000|2022-06-17 00:15:00|388.22|383.02|392.8|387.6|394.28|389.08|388.22|383.02|757
1655425200000|2022-06-17 00:20:00|392.81|387.61|392.42|387.22|394.96|389.76|392.39|387.19|689
1655425500000|2022-06-17 00:25:00|392.43|387.23|389.55|384.35|392.43|387.23|389.42|384.22|556
1655425800000|2022-06-17 00:30:00|389.52|384.32|385.97|380.77|389.63|384.43|385.58|380.38|632
1655426100000|2022-06-17 00:35:00|385.99|380.79|383.21|378.01|386.18|380.98|381.74|376.54|673
1655426400000|2022-06-17 00:40:00|383.2|378|384.54|379.34|384.98|379.78|381.67|376.47|740
1655426700000|2022-06-17 00:45:00|384.52|379.32|385.51|380.31|386.05|380.85|383.97|378.77|606
1655427000000|2022-06-17 00:50:00|385.47|380.27|385.67|380.47|386.57|381.37|384.75|379.55|427
1655427300000|2022-06-17 00:55:00|385.65|380.45|386.21|381.01|386.76|381.56|384.67|379.47|473
1655427600000|2022-06-17 01:00:00|386.32|381.12|387.36|382.16|388.95|383.75|385.87|380.67|574
1655427900000|2022-06-17 01:05:00|387.37|382.17|391.48|386.28|391.48|386.28|387.27|382.07|580
1655428200000|2022-06-17 01:10:00|391.46|386.26|392.53|387.33|392.84|387.64|390.53|385.33|602
1655428500000|2022-06-17 01:15:00|392.55|387.35|390.81|385.61|392.76|387.56|390.27|385.07|524
1655428800000|2022-06-17 01:20:00|390.79|385.59|388.38|383.18|391.48|386.28|387.44|382.24|532
1655429100000|2022-06-17 01:25:00|388.4|383.2|388.51|383.31|388.82|383.62|387.32|382.12|490
1655429400000|2022-06-17 01:30:00|388.53|383.33|387.6|382.4|389.85|384.65|386.22|381.02|635
1655429700000|2022-06-17 01:35:00|387.63|382.43|392.75|387.55|393.7|388.5|387.63|382.43|820
1655430000000|2022-06-17 01:40:00|392.74|387.54|394.5|389.3|395.62|390.42|392.37|387.17|758
1655430300000|2022-06-17 01:45:00|394.53|389.33|392.19|386.99|395.87|390.67|391.42|386.22|754
1655430600000|2022-06-17 01:50:00|392.18|386.98|394.74|389.54|394.79|389.59|390.72|385.52|716
1655430900000|2022-06-17 01:55:00|394.76|389.56|393.68|388.48|396.96|391.76|393.63|388.43|735
1655431200000|2022-06-17 02:00:00|393.69|388.49|393.84|388.64|395.86|390.66|392.73|387.53|755
1655431500000|2022-06-17 02:05:00|393.85|388.65|391.54|386.34|393.96|388.76|391.14|385.94|573
1655431800000|2022-06-17 02:10:00|391.53|386.33|390.64|385.44|392.51|387.31|390.03|384.83|500
1655432100000|2022-06-17 02:15:00|390.71|385.51|389.54|384.34|391.34|386.14|388.43|383.23|531
1655432400000|2022-06-17 02:20:00|389.52|384.32|388.79|383.59|389.88|384.68|388.37|383.17|522
1655432700000|2022-06-17 02:25:00|388.8|383.6|387.91|382.71|388.88|383.68|387.75|382.55|427
1655433000000|2022-06-17 02:30:00|387.86|382.66|389.46|384.26|389.87|384.67|387.67|382.47|488
1655433300000|2022-06-17 02:35:00|389.56|384.36|386.82|381.62|390.01|384.81|386.53|381.33|511
1655433600000|2022-06-17 02:40:00|386.78|381.58|389.79|384.59|391.72|386.52|385.9|380.7|696
1655433900000|2022-06-17 02:45:00|389.77|384.57|390.14|384.94|391.71|386.51|389.53|384.33|596
1655434200000|2022-06-17 02:50:00|390.15|384.95|388.87|383.67|390.68|385.48|388.84|383.64|555
1655434500000|2022-06-17 02:55:00|388.88|383.68|387.06|381.86|388.91|383.71|386.77|381.57|680
1655434800000|2022-06-17 03:00:00|387.07|381.87|386.06|380.86|387.77|382.57|385.81|380.61|466
1655435100000|2022-06-17 03:05:00|386.04|380.84|387.96|382.76|388.07|382.87|385.87|380.67|444
1655435400000|2022-06-17 03:10:00|387.97|382.77|388.91|383.71|389.3|384.1|387.89|382.69|468
1655435700000|2022-06-17 03:15:00|388.92|383.72|389.85|384.65|390.08|384.88|388.64|383.44|444
1655436000000|2022-06-17 03:20:00|389.84|384.64|389.62|384.42|390.5|385.3|388.54|383.34|513
1655436300000|2022-06-17 03:25:00|389.6|384.4|388.5|383.3|390|384.8|386.7|381.5|542
1655436600000|2022-06-17 03:30:00|388.52|383.32|389.52|384.32|390.53|385.33|387.85|382.65|582
1655436900000|2022-06-17 03:35:00|389.56|384.36|389.5|384.3|389.95|384.75|389.09|383.89|499
1655437200000|2022-06-17 03:40:00|389.53|384.33|387.46|382.26|389.74|384.54|386.99|381.79|462
1655437500000|2022-06-17 03:45:00|387.43|382.23|385.41|380.21|387.43|382.23|384.8|379.6|578
1655437800000|2022-06-17 03:50:00|385.38|380.18|382.86|377.66|385.5|380.3|382.64|377.44|557
1655438100000|2022-06-17 03:55:00|382.83|377.63|382.93|377.73|383.11|377.91|382.62|377.42|465
1655438400000|2022-06-17 04:00:00|383.01|377.81|382.72|377.52|384.48|379.28|381.97|376.77|601
1655438700000|2022-06-17 04:05:00|382.71|377.51|383.74|378.54|383.89|378.69|382.57|377.37|442
1655439000000|2022-06-17 04:10:00|383.66|378.46|384.52|379.32|384.86|379.66|383.5|378.3|452
1655439300000|2022-06-17 04:15:00|384.64|379.44|386.42|381.22|386.48|381.28|384.44|379.24|484
1655439600000|2022-06-17 04:20:00|386.51|381.31|387.81|382.61|387.93|382.73|386.44|381.24|362
1655439900000|2022-06-17 04:25:00|387.82|382.62|387.81|382.61|388.02|382.82|387.43|382.23|393
1655440200000|2022-06-17 04:30:00|387.76|382.56|387.56|382.36|388.54|383.34|387.56|382.36|358
1655440500000|2022-06-17 04:35:00|387.53|382.33|388.81|383.61|389.58|384.38|386.78|381.58|425
1655440800000|2022-06-17 04:40:00|388.82|383.62|389.05|383.85|389.4|384.2|388.66|383.46|282
1655441100000|2022-06-17 04:45:00|389.03|383.83|388.62|383.42|389.7|384.5|388.02|382.82|487
1655441400000|2022-06-17 04:50:00|388.7|383.5|387.86|382.66|388.82|383.62|387.69|382.49|341
1655441700000|2022-06-17 04:55:00|387.87|382.67|386.67|381.47|388.46|383.26|386.54|381.34|323
1655442000000|2022-06-17 05:00:00|386.66|381.46|387.04|381.84|387.7|382.5|386.43|381.23|427
1655442300000|2022-06-17 05:05:00|386.97|381.77|388.08|382.88|388.18|382.98|386.66|381.46|302
1655442600000|2022-06-17 05:10:00|388.1|382.9|390.78|385.58|391.16|385.96|388.1|382.9|404
1655442900000|2022-06-17 05:15:00|390.79|385.59|390.41|385.21|391.58|386.38|389.92|384.72|502
1655443200000|2022-06-17 05:20:00|390.37|385.17|390.81|385.61|391.48|386.28|389.9|384.7|415
1655443500000|2022-06-17 05:25:00|390.82|385.62|390.77|385.57|391|385.8|390.02|384.82|435
1655443800000|2022-06-17 05:30:00|390.76|385.56|392.92|387.72|393.52|388.32|390.14|384.94|599
1655444100000|2022-06-17 05:35:00|392.91|387.71|392.56|387.36|393.84|388.64|391.83|386.63|495
1655444400000|2022-06-17 05:40:00|392.53|387.33|392.51|387.31|392.87|387.67|392.03|386.83|417
1655444700000|2022-06-17 05:45:00|392.54|387.34|391.78|386.58|392.83|387.63|391.59|386.39|446
1655445000000|2022-06-17 05:50:00|391.79|386.59|391.32|386.12|391.98|386.78|390.7|385.5|320
1655445300000|2022-06-17 05:55:00|391.31|386.11|391.83|386.63|391.99|386.79|391.27|386.07|293
1655445600000|2022-06-17 06:00:00|391.95|386.75|390.58|385.38|392.31|387.11|390.43|385.23|458
1655445900000|2022-06-17 06:05:00|390.57|385.37|389.69|384.49|390.7|385.5|389.38|384.18|387
1655446200000|2022-06-17 06:10:00|389.68|384.48|387.71|382.51|389.8|384.6|387.55|382.35|447
1655446500000|2022-06-17 06:15:00|387.72|382.52|388.42|383.22|388.59|383.39|387.44|382.24|457
1655446800000|2022-06-17 06:20:00|388.41|383.21|388.52|383.32|388.87|383.67|387.68|382.48|490
1655447100000|2022-06-17 06:25:00|388.51|383.31|389.85|384.65|390.63|385.43|388.46|383.26|475
1655447400000|2022-06-17 06:30:00|389.83|384.63|392.83|387.63|393.64|388.44|389.83|384.63|559
1655447700000|2022-06-17 06:35:00|392.85|387.65|393.49|388.29|393.98|388.78|390.54|385.34|552
1655448000000|2022-06-17 06:40:00|393.53|388.33|393.96|388.76|394.72|389.52|392.99|387.79|530
1655448300000|2022-06-17 06:45:00|393.93|388.73|394.86|389.66|396.07|390.87|393.62|388.42|564
1655448600000|2022-06-17 06:50:00|394.85|389.65|395.61|390.41|395.64|390.44|393.71|388.51|638
1655448900000|2022-06-17 06:55:00|395.62|390.42|395.91|390.71|396.4|391.2|395.06|389.86|565
1655449200000|2022-06-17 07:00:00|395.92|390.72|395.79|390.59|396.92|391.72|395.7|390.5|622
1655449500000|2022-06-17 07:05:00|395.83|390.63|394.96|389.76|396.18|390.98|394.79|389.59|587
1655449800000|2022-06-17 07:10:00|394.92|389.72|394.48|389.28|395.13|389.93|393.81|388.61|526
1655450100000|2022-06-17 07:15:00|394.51|389.31|395.82|390.62|395.9|390.7|393.61|388.41|498
1655450400000|2022-06-17 07:20:00|395.96|390.76|398.95|393.75|399.32|394.12|395.11|389.91|646
1655450700000|2022-06-17 07:25:00|398.97|393.77|398.6|393.4|398.99|393.79|397.66|392.46|642
1655451000000|2022-06-17 07:30:00|398.56|393.36|397.98|392.78|399.63|394.43|397.62|392.42|637
1655451300000|2022-06-17 07:35:00|397.92|392.72|398|392.8|398.4|393.2|397.27|392.07|481
1655451600000|2022-06-17 07:40:00|397.98|392.78|399.77|394.57|399.98|394.78|396.27|391.07|587
1655451900000|2022-06-17 07:45:00|399.81|394.61|398.84|393.64|400.72|395.52|397.82|392.62|628
1655452200000|2022-06-17 07:50:00|398.74|393.54|399.08|393.88|399.9|394.7|397.77|392.57|596
1655452500000|2022-06-17 07:55:00|399.13|393.93|396.99|391.79|399.16|393.96|396.02|390.82|549
1655452800000|2022-06-17 08:00:00|397.02|391.82|395.51|390.31|397.61|392.41|394.27|389.07|647
1655453100000|2022-06-17 08:05:00|395.5|390.3|397.8|392.6|397.94|392.74|395.47|390.27|535
1655453400000|2022-06-17 08:10:00|397.78|392.58|398.73|393.53|398.83|393.63|397.41|392.21|519
1655453700000|2022-06-17 08:15:00|398.93|393.73|398.76|393.56|399.74|394.54|396.91|391.71|615
1655454000000|2022-06-17 08:20:00|398.78|393.58|398.75|393.55|399.02|393.82|398.28|393.08|451
1655454300000|2022-06-17 08:25:00|398.76|393.56|399.91|394.71|400|394.8|398.57|393.37|429
1655454600000|2022-06-17 08:30:00|399.89|394.69|400.44|395.24|401.68|396.48|399.56|394.36|578
1655454900000|2022-06-17 08:35:00|400.46|395.26|397.74|392.54|400.46|395.26|397.52|392.32|566
1655455200000|2022-06-17 08:40:00|397.73|392.53|396.63|391.43|397.74|392.54|395.52|390.32|595
1655455500000|2022-06-17 08:45:00|396.61|391.41|394.79|389.59|396.62|391.42|394.66|389.46|398
1655455800000|2022-06-17 08:50:00|394.78|389.58|393.58|388.38|394.84|389.64|393.45|388.25|406
1655456100000|2022-06-17 08:55:00|393.52|388.32|392.4|387.2|394.56|389.36|392.01|386.81|428
1655456400000|2022-06-17 09:00:00|392.43|387.23|390.74|385.54|392.82|387.62|390.5|385.3|495
1655456700000|2022-06-17 09:05:00|390.75|385.55|390.7|385.5|390.92|385.72|389.98|384.78|524
1655457000000|2022-06-17 09:10:00|390.68|385.48|392.95|387.75|393.66|388.46|390.61|385.41|494
1655457300000|2022-06-17 09:15:00|392.96|387.76|393.6|388.4|393.94|388.74|391.91|386.71|462
1655457600000|2022-06-17 09:20:00|393.57|388.37|392.73|387.53|393.69|388.49|392.42|387.22|374
1655457900000|2022-06-17 09:25:00|392.74|387.54|393.57|388.37|393.87|388.67|392.67|387.47|407
1655458200000|2022-06-17 09:30:00|393.6|388.4|392.78|387.58|393.85|388.65|392.6|387.4|318
1655458500000|2022-06-17 09:35:00|392.77|387.57|393.66|388.46|395.73|390.53|392.77|387.57|454
1655458800000|2022-06-17 09:40:00|393.67|388.47|392.41|387.21|393.8|388.6|390.64|385.44|492
1655459100000|2022-06-17 09:45:00|392.44|387.24|391.77|386.57|393.69|388.49|390.71|385.51|518
1655459400000|2022-06-17 09:50:00|391.66|386.46|393.18|387.98|393.56|388.36|391.66|386.46|577
1655459700000|2022-06-17 09:55:00|393.19|387.99|394.01|388.81|394.67|389.47|393.19|387.99|451
1655460000000|2022-06-17 10:00:00|394.03|388.83|392.56|387.36|395.95|390.75|391.44|386.24|545
1655460300000|2022-06-17 10:05:00|392.57|387.37|395.09|389.89|395.12|389.92|392.32|387.12|522
1655460600000|2022-06-17 10:10:00|395.49|390.29|395.63|390.43|396.52|391.32|394.58|389.38|453
1655460900000|2022-06-17 10:15:00|395.64|390.44|394.44|389.24|396.06|390.86|394.44|389.24|548
1655461200000|2022-06-17 10:20:00|394.46|389.26|396.55|391.35|396.55|391.35|393.84|388.64|495
1655461500000|2022-06-17 10:25:00|396.45|391.25|397.07|391.87|397.72|392.52|395.5|390.3|426
1655461800000|2022-06-17 10:30:00|397.09|391.89|393.92|388.72|397.1|391.9|393.83|388.63|490
1655462100000|2022-06-17 10:35:00|393.78|388.58|394.86|389.66|394.98|389.78|393.49|388.29|499
1655462400000|2022-06-17 10:40:00|394.9|389.7|395.9|390.7|396.86|391.66|394.86|389.66|449
1655462700000|2022-06-17 10:45:00|395.88|390.68|395.81|390.61|396.41|391.21|394.6|389.4|469
1655463000000|2022-06-17 10:50:00|395.85|390.65|398.22|393.02|398.4|393.2|395.85|390.65|500
1655463300000|2022-06-17 10:55:00|398.24|393.04|399|393.8|399.79|394.59|398.19|392.99|495
1655463600000|2022-06-17 11:00:00|399.02|393.82|398.82|393.62|399.93|394.73|398.32|393.12|442
1655463900000|2022-06-17 11:05:00|398.84|393.64|398.75|393.55|399.82|394.62|398.61|393.41|362
1655464200000|2022-06-17 11:10:00|398.79|393.59|402.3|397.1|403.08|397.88|398.11|392.91|466
1655464500000|2022-06-17 11:15:00|402.29|397.09|400.19|394.99|402.29|397.09|398.95|393.75|524
1655464800000|2022-06-17 11:20:00|400.18|394.98|399.26|394.06|400.27|395.07|399.22|394.02|376
1655465100000|2022-06-17 11:25:00|399.27|394.07|398.26|393.06|399.39|394.19|397.33|392.13|335
1655465400000|2022-06-17 11:30:00|398.27|393.07|399.27|394.07|400.11|394.91|397.58|392.38|435
1655465700000|2022-06-17 11:35:00|399.32|394.12|399.1|393.9|399.53|394.33|397.93|392.73|383
1655466000000|2022-06-17 11:40:00|399.12|393.92|398.24|393.04|399.83|394.63|398.23|393.03|334
1655466300000|2022-06-17 11:45:00|398.23|393.03|396.11|390.91|399.05|393.85|396.09|390.89|485
1655466600000|2022-06-17 11:50:00|396.04|390.84|394.2|389|396.08|390.88|393.99|388.79|578
1655466900000|2022-06-17 11:55:00|394.19|388.99|394.03|388.83|395.26|390.06|393.73|388.53|488
1655467200000|2022-06-17 12:00:00|394.02|388.82|393.68|388.48|394.6|389.4|392.95|387.75|511
1655467500000|2022-06-17 12:05:00|393.66|388.46|395.27|390.07|395.86|390.66|393.63|388.43|365
1655467800000|2022-06-17 12:10:00|395.26|390.06|395.68|390.48|395.87|390.67|394.75|389.55|313
1655468100000|2022-06-17 12:15:00|395.6|390.4|395.64|390.44|396.66|391.46|395.05|389.85|368
1655468400000|2022-06-17 12:20:00|395.62|390.42|395.19|389.99|396.33|391.13|394.8|389.6|338
1655468700000|2022-06-17 12:25:00|395.25|390.05|393.46|388.26|395.67|390.47|392.35|387.15|485
1655469000000|2022-06-17 12:30:00|393.52|388.32|393.52|388.32|393.92|388.72|392.88|387.68|413
1655469300000|2022-06-17 12:35:00|393.51|388.31|394.54|389.34|394.96|389.76|393.51|388.31|397
1655469600000|2022-06-17 12:40:00|394.53|389.33|389.89|384.69|394.8|389.6|388.85|383.65|528
1655469900000|2022-06-17 12:45:00|389.86|384.66|389.02|383.82|392.69|387.49|388.95|383.75|740
1655470200000|2022-06-17 12:50:00|389.03|383.83|388.81|383.61|389.56|384.36|387.72|382.52|590
1655470500000|2022-06-17 12:55:00|388.82|383.62|389.53|384.33|389.92|384.72|388.58|383.38|547
1655470800000|2022-06-17 13:00:00|389.56|384.36|389.11|383.91|389.57|384.37|388.45|383.25|492
1655471100000|2022-06-17 13:05:00|389.13|383.93|388.82|383.62|389.58|384.38|387.54|382.34|526
1655471400000|2022-06-17 13:10:00|388.85|383.65|386.95|381.75|389.19|383.99|386.92|381.72|496
1655471700000|2022-06-17 13:15:00|386.9|381.7|387.78|382.58|387.9|382.7|385.42|380.22|576
1655472000000|2022-06-17 13:20:00|387.77|382.57|387.6|382.4|388.5|383.3|387.58|382.38|439
1655472300000|2022-06-17 13:25:00|387.71|382.51|389.13|383.93|391|385.8|387.71|382.51|582
1655472600000|2022-06-17 13:30:00|389.15|383.95|394.14|388.94|394.8|389.6|389.15|383.95|896
1655472900000|2022-06-17 13:35:00|394.19|388.99|397.63|392.43|399|393.8|392.86|387.66|798
1655473200000|2022-06-17 13:40:00|397.56|392.36|398.53|393.33|399.84|394.64|397.55|392.35|761
1655473500000|2022-06-17 13:45:00|398.69|393.49|396.76|391.56|398.95|393.75|396.06|390.86|767
1655473800000|2022-06-17 13:50:00|396.87|391.67|399.85|394.65|400.09|394.89|396.78|391.58|657
1655474100000|2022-06-17 13:55:00|399.86|394.66|398.13|392.93|400.66|395.46|397.8|392.6|654
1655474400000|2022-06-17 14:00:00|398.15|392.95|396.64|391.44|398.63|393.43|395.77|390.57|729
1655474700000|2022-06-17 14:05:00|396.7|391.5|395.37|390.17|397.19|391.99|395.12|389.92|624
1655475000000|2022-06-17 14:10:00|395.11|389.91|395.46|390.26|396.68|391.48|394.87|389.67|659
1655475300000|2022-06-17 14:15:00|395.35|390.15|393.82|388.62|395.7|390.5|392.85|387.65|796
1655475600000|2022-06-17 14:20:00|393.78|388.58|393.02|387.82|393.91|388.71|391.71|386.51|672
1655475900000|2022-06-17 14:25:00|393.03|387.83|392.69|387.49|393.64|388.44|391.77|386.57|587
1655476200000|2022-06-17 14:30:00|392.67|387.47|391.57|386.37|394.03|388.83|391.46|386.26|598
1655476500000|2022-06-17 14:35:00|391.53|386.33|394.92|389.72|395.26|390.06|391.08|385.88|613
1655476800000|2022-06-17 14:40:00|394.93|389.73|395.91|390.71|396.44|391.24|394.52|389.32|513
1655477100000|2022-06-17 14:45:00|395.9|390.7|395.71|390.51|395.93|390.73|393.67|388.47|532
1655477400000|2022-06-17 14:50:00|395.69|390.49|395.81|390.61|396.22|391.02|395.04|389.84|537
1655477700000|2022-06-17 14:55:00|395.82|390.62|395.64|390.44|396.66|391.46|395.32|390.12|476
1655478000000|2022-06-17 15:00:00|395.66|390.46|397.62|392.42|398.11|392.91|395.14|389.94|659
1655478300000|2022-06-17 15:05:00|397.51|392.31|398.77|393.57|399|393.8|397.26|392.06|579
1655478600000|2022-06-17 15:10:00|398.79|393.59|397.56|392.36|398.82|393.62|397.42|392.22|482
1655478900000|2022-06-17 15:15:00|397.6|392.4|399.15|393.95|399.56|394.36|396.81|391.61|595
1655479200000|2022-06-17 15:20:00|399.16|393.96|397.11|391.91|399.51|394.31|396.88|391.68|483
1655479500000|2022-06-17 15:25:00|397.12|391.92|398.29|393.09|398.77|393.57|395.59|390.39|587
1655479800000|2022-06-17 15:30:00|398.3|393.1|395.92|390.72|399.14|393.94|395.92|390.72|596
1655480100000|2022-06-17 15:35:00|395.94|390.74|395.86|390.66|396.54|391.34|395.05|389.85|602
1655480400000|2022-06-17 15:40:00|395.9|390.7|394.75|389.55|396.49|391.29|394.67|389.47|457
1655480700000|2022-06-17 15:45:00|394.74|389.54|394.95|389.75|395.94|390.74|393.8|388.6|575
1655481000000|2022-06-17 15:50:00|394.97|389.77|393.95|388.75|395.83|390.63|393.52|388.32|561
1655481300000|2022-06-17 15:55:00|393.96|388.76|396.9|391.7|397.77|392.57|393.57|388.37|533
1655481600000|2022-06-17 16:00:00|396.89|391.69|398.88|393.68|399.08|393.88|394.53|389.33|719
1655481900000|2022-06-17 16:05:00|398.83|393.63|399.01|393.81|399.76|394.56|397.02|391.82|611
1655482200000|2022-06-17 16:10:00|398.99|393.79|400.64|395.44|401.02|395.82|398.76|393.56|726
1655482500000|2022-06-17 16:15:00|400.61|395.41|399|393.8|400.98|395.78|398.95|393.75|577
1655482800000|2022-06-17 16:20:00|399.01|393.81|398.93|393.73|399.52|394.32|398.53|393.33|529
1655483100000|2022-06-17 16:25:00|398.82|393.62|397.5|392.3|399.11|393.91|397.41|392.21|546
1655483400000|2022-06-17 16:30:00|397.53|392.33|395.61|390.41|397.56|392.36|395.61|390.41|584
1655483700000|2022-06-17 16:35:00|395.62|390.42|397.43|392.23|397.74|392.54|395.46|390.26|516
1655484000000|2022-06-17 16:40:00|397.44|392.24|396.51|391.31|397.45|392.25|394.85|389.65|526
1655484300000|2022-06-17 16:45:00|396.52|391.32|396.47|391.27|396.78|391.58|394.85|389.65|611
1655484600000|2022-06-17 16:50:00|396.5|391.3|392.43|387.23|396.58|391.38|391.94|386.74|632
1655484900000|2022-06-17 16:55:00|392.41|387.21|392.73|387.53|393.91|388.71|391.63|386.43|625
1655485200000|2022-06-17 17:00:00|392.71|387.51|392.78|387.58|393.01|387.81|390.79|385.59|612
1655485500000|2022-06-17 17:05:00|392.77|387.57|395.05|389.85|395.42|390.22|392.75|387.55|530
1655485800000|2022-06-17 17:10:00|394.99|389.79|395.47|390.27|395.48|390.28|393.9|388.7|495
1655486100000|2022-06-17 17:15:00|395.57|390.37|395.79|390.59|396.16|390.96|394.74|389.54|479
1655486400000|2022-06-17 17:20:00|395.77|390.57|395.59|390.39|395.77|390.57|394.53|389.33|466
1655486700000|2022-06-17 17:25:00|395.58|390.38|394.22|389.02|395.72|390.52|393.19|387.99|495
1655487000000|2022-06-17 17:30:00|394.29|389.09|394.72|389.52|394.79|389.59|392.99|387.79|441
1655487300000|2022-06-17 17:35:00|394.7|389.5|392.84|387.64|394.95|389.75|392.57|387.37|501
1655487600000|2022-06-17 17:40:00|392.85|387.65|393.73|388.53|393.87|388.67|392.68|387.48|552
1655487900000|2022-06-17 17:45:00|393.63|388.43|394.03|388.83|394.14|388.94|390.53|385.33|602
1655488200000|2022-06-17 17:50:00|393.92|388.72|395.08|389.88|395.55|390.35|393.84|388.64|553
1655488500000|2022-06-17 17:55:00|395.02|389.82|394.53|389.33|395.11|389.91|393.37|388.17|524
1655488800000|2022-06-17 18:00:00|394.55|389.35|393.93|388.73|394.98|389.78|393.38|388.18|526
1655489100000|2022-06-17 18:05:00|393.91|388.71|395.03|389.83|395.04|389.84|393.43|388.23|402
1655489400000|2022-06-17 18:10:00|395.04|389.84|397.47|392.27|397.48|392.28|394.66|389.46|480
1655489700000|2022-06-17 18:15:00|397.49|392.29|397.86|392.66|398.01|392.81|396.95|391.75|423
1655490000000|2022-06-17 18:20:00|397.85|392.65|398.5|393.3|399.05|393.85|397.85|392.65|438
1655490300000|2022-06-17 18:25:00|398.51|393.31|396.98|391.78|398.66|393.46|396.8|391.6|497
1655490600000|2022-06-17 18:30:00|397.01|391.81|395.73|390.53|397.08|391.88|394.95|389.75|468
1655490900000|2022-06-17 18:35:00|395.77|390.57|396.65|391.45|396.65|391.45|395.41|390.21|354
1655491200000|2022-06-17 18:40:00|396.67|391.47|395.17|389.97|397.03|391.83|394.85|389.65|466
1655491500000|2022-06-17 18:45:00|395.14|389.94|396.31|391.11|396.56|391.36|394.63|389.43|450
1655491800000|2022-06-17 18:50:00|396.26|391.06|395.89|390.69|396.52|391.32|395.82|390.62|429
1655492100000|2022-06-17 18:55:00|396.03|390.83|395.18|389.98|396.17|390.97|394.08|388.88|388
1655492400000|2022-06-17 19:00:00|395.2|390|395.7|390.5|396.98|391.78|395.11|389.91|536
1655492700000|2022-06-17 19:05:00|395.71|390.51|393.15|387.95|395.92|390.72|393.06|387.86|492
1655493000000|2022-06-17 19:10:00|393.09|387.89|393.7|388.5|393.95|388.75|392.27|387.07|517
1655493300000|2022-06-17 19:15:00|393.71|388.51|395.17|389.97|395.56|390.36|393.41|388.21|390
1655493600000|2022-06-17 19:20:00|395.15|389.95|395.91|390.71|396.37|391.17|395.14|389.94|398
1655493900000|2022-06-17 19:25:00|395.92|390.72|394.56|389.36|395.99|390.79|394.5|389.3|310
1655494200000|2022-06-17 19:30:00|394.55|389.35|391.93|386.73|394.56|389.36|391.72|386.52|524
1655494500000|2022-06-17 19:35:00|391.92|386.72|392.86|387.66|393.05|387.85|391.84|386.64|427
1655494800000|2022-06-17 19:40:00|392.88|387.68|393.09|387.89|393.57|388.37|392.65|387.45|333
1655495100000|2022-06-17 19:45:00|393.04|387.84|393.94|388.74|394.59|389.39|392.77|387.57|360
1655495400000|2022-06-17 19:50:00|393.93|388.73|392.99|387.79|393.98|388.78|392.12|386.92|463
1655495700000|2022-06-17 19:55:00|393|387.8|391.38|386.18|393.14|387.94|390.95|385.75|444
1655496000000|2022-06-17 20:00:00|391.45|386.25|394.55|389.35|394.57|389.37|391.05|385.85|413
1655496300000|2022-06-17 20:05:00|394.53|389.33|396.14|390.94|396.81|391.61|393.95|388.75|402
1655496600000|2022-06-17 20:10:00|396.11|390.91|396.93|391.73|397.25|392.05|395.94|390.74|328
1655496900000|2022-06-17 20:15:00|396.92|391.72|398.17|392.97|398.95|393.75|396.8|391.6|389
1655497200000|2022-06-17 20:20:00|398.18|392.98|399.15|393.95|399.8|394.6|397.87|392.67|420
1655497500000|2022-06-17 20:25:00|399.18|393.98|399.08|393.88|399.82|394.62|398.61|393.41|472
1655497800000|2022-06-17 20:30:00|399.1|393.9|400.04|394.84|400.38|395.18|398.75|393.55|464
1655498100000|2022-06-17 20:35:00|399.99|394.79|399.11|393.91|400.2|395|398.95|393.75|302
1655498400000|2022-06-17 20:40:00|399.13|393.93|398.58|393.38|399.13|393.93|398.46|393.26|318
1655498700000|2022-06-17 20:45:00|398.55|393.35|399.96|394.76|400.11|394.91|398.46|393.26|379
1655499000000|2022-06-17 20:50:00|399.95|394.75|399.08|393.88|400.05|394.85|399.08|393.88|270
1655499300000|2022-06-17 20:55:00|399.12|393.92|398.93|393.73|399.4|394.2|398.9|393.7|178
1655535600000|2022-06-18 07:00:00|398.82|393.62|398.82|393.62|398.82|393.62|398.82|393.62|1
1655539500000|2022-06-18 08:05:00|365.85|360.65|398.82|393.62|398.82|393.62|365.85|360.65|10
1655543100000|2022-06-18 09:05:00|368.49|363.29|366.77|361.57|368.55|363.35|366.71|361.51|268
1655543400000|2022-06-18 09:10:00|366.76|361.56|367.76|362.56|368.04|362.84|366.36|361.16|508
1655543700000|2022-06-18 09:15:00|367.77|362.57|368.85|363.65|369.08|363.88|367.7|362.5|461
1655544000000|2022-06-18 09:20:00|368.86|363.66|369.87|364.67|371.02|365.82|368.83|363.63|587
1655544300000|2022-06-18 09:25:00|369.91|364.71|371.9|366.7|372.08|366.88|369.63|364.43|555
1655544600000|2022-06-18 09:30:00|371.88|366.68|369.47|364.27|371.88|366.68|369.43|364.23|501
1655544900000|2022-06-18 09:35:00|369.46|364.26|367.59|362.39|369.51|364.31|366.84|361.64|610
1655545200000|2022-06-18 09:40:00|367.61|362.41|366.69|361.49|367.77|362.57|366.69|361.49|487
1655545500000|2022-06-18 09:45:00|366.71|361.51|367.92|362.72|368.83|363.63|366.7|361.5|523
1655545800000|2022-06-18 09:50:00|367.91|362.71|369.87|364.67|369.9|364.7|367.68|362.48|376
1655546100000|2022-06-18 09:55:00|369.88|364.68|369.91|364.71|369.92|364.72|368.96|363.76|336
1655546400000|2022-06-18 10:00:00|369.89|364.69|371.7|366.5|372.04|366.84|369.54|364.34|489
1655546700000|2022-06-18 10:05:00|371.64|366.44|371.84|366.64|372.03|366.83|370.76|365.56|456
1655547000000|2022-06-18 10:10:00|371.86|366.66|371.81|366.61|372.24|367.04|371.38|366.18|406
1655547300000|2022-06-18 10:15:00|371.82|366.62|375.85|370.65|375.94|370.74|371.82|366.62|667
1655547600000|2022-06-18 10:20:00|375.87|370.67|376.62|371.42|378.4|373.2|373.82|368.62|592
1655547900000|2022-06-18 10:25:00|376.64|371.44|376.33|371.13|378.71|373.51|376.31|371.11|736
1655548200000|2022-06-18 10:30:00|376.34|371.14|375.66|370.46|377.75|372.55|375.53|370.33|532
1655548500000|2022-06-18 10:35:00|375.65|370.45|376.07|370.87|376.97|371.77|374.58|369.38|501
1655548800000|2022-06-18 10:40:00|376.16|370.96|375.84|370.64|376.68|371.48|374.55|369.35|439
1655549100000|2022-06-18 10:45:00|375.83|370.63|374.63|369.43|376.42|371.22|374.54|369.34|409
1655549400000|2022-06-18 10:50:00|374.67|369.47|377.85|372.65|378.43|373.23|373.75|368.55|463
1655549700000|2022-06-18 10:55:00|377.86|372.66|378.82|373.62|379.32|374.12|377.8|372.6|432
1655550000000|2022-06-18 11:00:00|378.83|373.63|380.4|375.2|384.35|379.15|378.78|373.58|707
1655550300000|2022-06-18 11:05:00|380.39|375.19|378.88|373.68|380.48|375.28|378.77|373.57|504
1655550600000|2022-06-18 11:10:00|378.9|373.7|380.59|375.39|380.69|375.49|378.65|373.45|474
1655550900000|2022-06-18 11:15:00|380.57|375.37|382.49|377.29|383.06|377.86|380.57|375.37|546
1655551200000|2022-06-18 11:20:00|382.48|377.28|380.68|375.48|383.45|378.25|380.53|375.33|489
1655551500000|2022-06-18 11:25:00|380.69|375.49|383.55|378.35|383.76|378.56|380.66|375.46|534
1655551800000|2022-06-18 11:30:00|383.54|378.34|382.38|377.18|383.57|378.37|382.34|377.14|398
1655552100000|2022-06-18 11:35:00|382.37|377.17|382.08|376.88|382.84|377.64|381.88|376.68|328
1655552400000|2022-06-18 11:40:00|382.06|376.86|382.5|377.3|383.37|378.17|381.82|376.62|426
1655552700000|2022-06-18 11:45:00|382.49|377.29|379.57|374.37|382.54|377.34|379.42|374.22|507
1655553000000|2022-06-18 11:50:00|379.58|374.38|378.86|373.66|379.85|374.65|378.71|373.51|468
1655553300000|2022-06-18 11:55:00|378.85|373.65|378.69|373.49|378.91|373.71|378.18|372.98|447
1655553600000|2022-06-18 12:00:00|378.68|373.48|377.62|372.42|379.52|374.32|377.02|371.82|533
1655553900000|2022-06-18 12:05:00|377.61|372.41|378.47|373.27|379.79|374.59|377.61|372.41|540
1655554200000|2022-06-18 12:10:00|378.46|373.26|378.44|373.24|379|373.8|378.01|372.81|370
1655554500000|2022-06-18 12:15:00|378.43|373.23|379.44|374.24|379.44|374.24|377.41|372.21|462
1655554800000|2022-06-18 12:20:00|379.54|374.34|379.72|374.52|380.06|374.86|379.41|374.21|260
1655555100000|2022-06-18 12:25:00|379.69|374.49|379.31|374.11|380.75|375.55|379.14|373.94|328
1655555400000|2022-06-18 12:30:00|379.3|374.1|379.79|374.59|379.9|374.7|378.72|373.52|414
1655555700000|2022-06-18 12:35:00|379.8|374.6|376.03|370.83|379.83|374.63|374.9|369.7|558
1655556000000|2022-06-18 12:40:00|376|370.8|374.84|369.64|376|370.8|374.79|369.59|431
1655556300000|2022-06-18 12:45:00|374.85|369.65|374.97|369.77|375.84|370.64|374.77|369.57|393
1655556600000|2022-06-18 12:50:00|375.01|369.81|374.89|369.69|375.73|370.53|374.87|369.67|284
1655556900000|2022-06-18 12:55:00|374.88|369.68|375.06|369.86|375.92|370.72|374.85|369.65|371
1655557200000|2022-06-18 13:00:00|375.05|369.85|373.73|368.53|375.89|370.69|373.72|368.52|350
1655557500000|2022-06-18 13:05:00|373.76|368.56|375.77|370.57|375.8|370.6|373.72|368.52|468
1655557800000|2022-06-18 13:10:00|375.76|370.56|378.01|372.81|378.1|372.9|375.73|370.53|330
1655558100000|2022-06-18 13:15:00|378.08|372.88|378.65|373.45|379.09|373.89|377.91|372.71|368
1655558400000|2022-06-18 13:20:00|378.64|373.44|377.91|372.71|379.05|373.85|377.9|372.7|266
1655558700000|2022-06-18 13:25:00|377.9|372.7|377.2|372|378.52|373.32|376.79|371.59|399
1655559000000|2022-06-18 13:30:00|377.14|371.94|378.03|372.83|378.43|373.23|376.87|371.67|325
1655559300000|2022-06-18 13:35:00|377.96|372.76|376.11|370.91|377.96|372.76|375.68|370.48|373
1655559600000|2022-06-18 13:40:00|376.12|370.92|375.59|370.39|376.43|371.23|375.49|370.29|436
1655559900000|2022-06-18 13:45:00|375.58|370.38|376.92|371.72|377.4|372.2|375.57|370.37|442
1655560200000|2022-06-18 13:50:00|376.91|371.71|377.55|372.35|377.61|372.41|376.82|371.62|329
1655560500000|2022-06-18 13:55:00|377.59|372.39|377.33|372.13|377.71|372.51|376.8|371.6|371
1655560800000|2022-06-18 14:00:00|377.3|372.1|378.84|373.64|379.39|374.19|376.37|371.17|534
1655561100000|2022-06-18 14:05:00|378.86|373.66|378.43|373.23|379.69|374.49|378.41|373.21|429
1655561400000|2022-06-18 14:10:00|378.44|373.24|366.38|361.18|378.55|373.35|366.33|361.13|615
1655561700000|2022-06-18 14:15:00|366.41|361.21|369.57|364.37|372.08|366.88|366.35|361.15|747
1655562000000|2022-06-18 14:20:00|369.58|364.38|369.95|364.75|370.72|365.52|368.33|363.13|523
1655562300000|2022-06-18 14:25:00|370|364.8|369.4|364.2|370.11|364.91|367.48|362.28|502
1655562600000|2022-06-18 14:30:00|369.39|364.19|369.45|364.25|369.71|364.51|368.52|363.32|406
1655562900000|2022-06-18 14:35:00|369.43|364.23|368.89|363.69|369.81|364.61|368.8|363.6|423
1655563200000|2022-06-18 14:40:00|368.88|363.68|369.89|364.69|370.81|365.61|368.78|363.58|394
1655563500000|2022-06-18 14:45:00|369.88|364.68|369.66|364.46|370.84|365.64|369.47|364.27|334
1655563800000|2022-06-18 14:50:00|369.67|364.47|366.84|361.64|369.75|364.55|366.46|361.26|504
1655564100000|2022-06-18 14:55:00|366.82|361.62|367.18|361.98|367.57|362.37|366.65|361.45|401
1655564400000|2022-06-18 15:00:00|367.23|362.03|365.79|360.59|367.74|362.54|365.63|360.43|498
1655564700000|2022-06-18 15:05:00|365.8|360.6|366.58|361.38|366.74|361.54|365.34|360.14|390
1655565000000|2022-06-18 15:10:00|366.57|361.37|364.7|359.5|366.83|361.63|364.35|359.15|340
1655565300000|2022-06-18 15:15:00|364.71|359.51|365.45|360.25|365.67|360.47|364.66|359.46|434
1655565600000|2022-06-18 15:20:00|365.46|360.26|365.85|360.65|365.89|360.69|365.3|360.1|309
1655565900000|2022-06-18 15:25:00|365.84|360.64|366.44|361.24|367.21|362.01|365.83|360.63|458
1655566200000|2022-06-18 15:30:00|366.45|361.25|366.85|361.65|367.29|362.09|366.19|360.99|403
1655566500000|2022-06-18 15:35:00|366.84|361.64|366.9|361.7|367.51|362.31|366.5|361.3|284
1655566800000|2022-06-18 15:40:00|366.91|361.71|365.56|360.36|366.95|361.75|365.55|360.35|292
1655567100000|2022-06-18 15:45:00|365.58|360.38|366.93|361.73|368.05|362.85|365.58|360.38|391
1655567400000|2022-06-18 15:50:00|366.94|361.74|365.95|360.75|366.97|361.77|364.86|359.66|378
1655567700000|2022-06-18 15:55:00|365.94|360.74|364.96|359.76|366.43|361.23|364.95|359.75|367
1655568000000|2022-06-18 16:00:00|364.94|359.74|366.36|361.16|366.76|361.56|364.75|359.55|528
1655568300000|2022-06-18 16:05:00|366.35|361.15|367.9|362.7|368.21|363.01|365.81|360.61|477
1655568600000|2022-06-18 16:10:00|367.89|362.69|366.7|361.5|367.89|362.69|366.69|361.49|338
1655568900000|2022-06-18 16:15:00|366.69|361.49|369.67|364.47|369.73|364.53|366.69|361.49|466
1655569200000|2022-06-18 16:20:00|369.74|364.54|370.6|365.4|370.94|365.74|369.71|364.51|352
1655569500000|2022-06-18 16:25:00|370.61|365.41|369.98|364.78|370.9|365.7|369.8|364.6|393
1655569800000|2022-06-18 16:30:00|369.96|364.76|369.64|364.44|370.61|365.41|369.64|364.44|379
1655570100000|2022-06-18 16:35:00|369.55|364.35|368.7|363.5|369.55|364.35|367.89|362.69|416
1655570400000|2022-06-18 16:40:00|368.69|363.49|365.99|360.79|368.84|363.64|365.78|360.58|424
1655570700000|2022-06-18 16:45:00|365.97|360.77|362.02|356.82|366.02|360.82|361.74|356.54|773
1655571000000|2022-06-18 16:50:00|362.01|356.81|364.78|359.58|365.5|360.3|361.91|356.71|551
1655571300000|2022-06-18 16:55:00|364.77|359.57|363.78|358.58|364.8|359.6|363.07|357.87|381
1655571600000|2022-06-18 17:00:00|363.82|358.62|366.76|361.56|366.98|361.78|363.74|358.54|383
1655571900000|2022-06-18 17:05:00|366.75|361.55|366.87|361.67|367.42|362.22|365.63|360.43|391
1655572200000|2022-06-18 17:10:00|366.88|361.68|364.67|359.47|366.97|361.77|363.97|358.77|397
1655572500000|2022-06-18 17:15:00|364.68|359.48|365.97|360.77|366.56|361.36|362.87|357.67|546
1655572800000|2022-06-18 17:20:00|365.96|360.76|365.99|360.79|367.05|361.85|365.91|360.71|429
1655573100000|2022-06-18 17:25:00|365.98|360.78|364.94|359.74|366.04|360.84|364.62|359.42|407
1655573400000|2022-06-18 17:30:00|364.92|359.72|363.89|358.69|365.92|360.72|363.69|358.49|403
1655573700000|2022-06-18 17:35:00|363.95|358.75|363.71|358.51|364.81|359.61|363.66|358.46|325
1655574000000|2022-06-18 17:40:00|363.7|358.5|361.08|355.88|363.77|358.57|355.87|350.67|803
1655574300000|2022-06-18 17:45:00|361.04|355.84|358.57|353.37|361.06|355.86|357.75|352.55|768
1655574600000|2022-06-18 17:50:00|358.58|353.38|361.69|356.49|361.89|356.69|358.45|353.25|626
1655574900000|2022-06-18 17:55:00|361.67|356.47|359.84|354.64|361.72|356.52|359.47|354.27|533
1655575200000|2022-06-18 18:00:00|359.82|354.62|360.54|355.34|360.63|355.43|356.29|351.09|726
1655575500000|2022-06-18 18:05:00|360.5|355.3|359.02|353.82|360.52|355.32|358.48|353.28|654
1655575800000|2022-06-18 18:10:00|359.13|353.93|359.67|354.47|360.85|355.65|358.9|353.7|460
1655576100000|2022-06-18 18:15:00|359.71|354.51|357.76|352.56|359.87|354.67|354.79|349.59|695
1655576400000|2022-06-18 18:20:00|357.83|352.63|360.51|355.31|360.61|355.41|357.63|352.43|755
1655576700000|2022-06-18 18:25:00|360.52|355.32|356.57|351.37|360.64|355.44|355.98|350.78|667
1655577000000|2022-06-18 18:30:00|356.53|351.33|354.82|349.62|359.3|354.1|354.67|349.47|760
1655577300000|2022-06-18 18:35:00|354.81|349.61|357.66|352.46|358.79|353.59|354.61|349.41|677
1655577600000|2022-06-18 18:40:00|357.69|352.49|359.81|354.61|360.55|355.35|357.69|352.49|597
1655577900000|2022-06-18 18:45:00|359.82|354.62|357.77|352.57|360.24|355.04|357.72|352.52|566
1655578200000|2022-06-18 18:50:00|357.82|352.62|357.88|352.68|359.46|354.26|356.33|351.13|632
1655578500000|2022-06-18 18:55:00|357.87|352.67|355.72|350.52|357.9|352.7|355.57|350.37|521
1655578800000|2022-06-18 19:00:00|355.75|350.55|354.01|348.81|357.43|352.23|353.64|348.44|683
1655579100000|2022-06-18 19:05:00|353.98|348.78|355.96|350.76|356.47|351.27|353.38|348.18|687
1655579400000|2022-06-18 19:10:00|355.95|350.75|355.4|350.2|356.92|351.72|354.88|349.68|536
1655579700000|2022-06-18 19:15:00|355.43|350.23|356.55|351.35|358.31|353.11|354.71|349.51|681
1655580000000|2022-06-18 19:20:00|356.56|351.36|355.82|350.62|357.78|352.58|355.69|350.49|606
1655580300000|2022-06-18 19:25:00|355.83|350.63|353.83|348.63|356.76|351.56|353.55|348.35|604
1655580600000|2022-06-18 19:30:00|353.85|348.65|353.43|348.23|355.7|350.5|352.86|347.66|532
1655580900000|2022-06-18 19:35:00|353.44|348.24|351.62|346.42|354.37|349.17|350.17|344.97|613
1655581200000|2022-06-18 19:40:00|351.63|346.43|349.77|344.57|351.63|346.43|348.88|343.68|687
1655581500000|2022-06-18 19:45:00|349.78|344.58|348.79|343.59|351.55|346.35|348.66|343.46|716
1655581800000|2022-06-18 19:50:00|348.77|343.57|349.59|344.39|351.48|346.28|348.68|343.48|724
1655582100000|2022-06-18 19:55:00|349.6|344.4|346.52|341.32|351.34|346.14|346.34|341.14|666
1655582400000|2022-06-18 20:00:00|346.54|341.34|344.95|339.75|348.92|343.72|344.35|339.15|665
1655582700000|2022-06-18 20:05:00|344.94|339.74|339.35|334.15|346.36|341.16|339.28|334.08|839
1655583000000|2022-06-18 20:10:00|339.36|334.16|347.54|342.34|351.25|346.05|335.25|330.05|953
1655583300000|2022-06-18 20:15:00|347.26|342.06|346.68|341.48|351.25|346.05|342.66|337.46|1012
1655583600000|2022-06-18 20:20:00|346.62|341.42|347.85|342.65|350.42|345.22|343.57|338.37|913
1655583900000|2022-06-18 20:25:00|347.82|342.62|346.04|340.84|347.89|342.69|342.59|337.39|902
1655584200000|2022-06-18 20:30:00|345.96|340.76|345.52|340.32|347.94|342.74|342.72|337.52|910
1655584500000|2022-06-18 20:35:00|345.74|340.54|346.47|341.27|348.34|343.14|345.12|339.92|877
1655584800000|2022-06-18 20:40:00|346.54|341.34|342.81|337.61|346.67|341.47|342.81|337.61|654
1655585100000|2022-06-18 20:45:00|342.8|337.6|339.81|334.61|344.6|339.4|339.74|334.54|783
1655585400000|2022-06-18 20:50:00|339.83|334.63|340.46|335.26|341.77|336.57|339.15|333.95|831
1655585700000|2022-06-18 20:55:00|340.52|335.32|344.44|339.24|344.69|339.49|339.35|334.15|851
1655586000000|2022-06-18 21:00:00|344.45|339.25|346.68|341.48|346.77|341.57|343.69|338.49|747
1655586300000|2022-06-18 21:05:00|346.63|341.43|346.27|341.07|346.72|341.52|344.6|339.4|669
1655586600000|2022-06-18 21:10:00|346.28|341.08|345.74|340.54|346.3|341.1|344.22|339.02|546
1655586900000|2022-06-18 21:15:00|345.73|340.53|344.88|339.68|346.18|340.98|344.84|339.64|462
1655587200000|2022-06-18 21:20:00|344.89|339.69|349.14|343.94|349.14|343.94|344.78|339.58|634
1655587500000|2022-06-18 21:25:00|349.12|343.92|354.67|349.47|356.81|351.61|348.86|343.66|808
1655587800000|2022-06-18 21:30:00|354.65|349.45|351.95|346.75|354.94|349.74|350.88|345.68|556
1655588100000|2022-06-18 21:35:00|351.94|346.74|355.39|350.19|355.79|350.59|351.59|346.39|548
1655588400000|2022-06-18 21:40:00|355.38|350.18|358.99|353.79|362.93|357.73|355.07|349.87|788
1655588700000|2022-06-18 21:45:00|358.98|353.78|357.6|352.4|359.24|354.04|356.66|351.46|724
1655589000000|2022-06-18 21:50:00|357.61|352.41|358.71|353.51|358.93|353.73|356.57|351.37|533
1655589300000|2022-06-18 21:55:00|358.7|353.5|355.91|350.71|358.71|353.51|355.08|349.88|575
1655589600000|2022-06-18 22:00:00|355.92|350.72|355.74|350.54|355.98|350.78|353.83|348.63|537
1655589900000|2022-06-18 22:05:00|355.75|350.55|357.39|352.19|357.93|352.73|355.6|350.4|571
1655590200000|2022-06-18 22:10:00|357.42|352.22|357.12|351.92|357.96|352.76|356.84|351.64|549
1655590500000|2022-06-18 22:15:00|357.15|351.95|359|353.8|361.75|356.55|357.03|351.83|702
1655590800000|2022-06-18 22:20:00|359.01|353.81|361.06|355.86|363.06|357.86|358.72|353.52|711
1655591100000|2022-06-18 22:25:00|361.09|355.89|367.49|362.29|367.77|362.57|360.82|355.62|930
1655591400000|2022-06-18 22:30:00|367.35|362.15|365.41|360.21|370.94|365.74|364.78|359.58|978
1655591700000|2022-06-18 22:35:00|365.39|360.19|364.82|359.62|365.74|360.54|363.52|358.32|835
1655592000000|2022-06-18 22:40:00|364.83|359.63|364.33|359.13|364.87|359.67|363.63|358.43|593
1655592300000|2022-06-18 22:45:00|364.36|359.16|361.93|356.73|364.46|359.26|361.7|356.5|555
1655592600000|2022-06-18 22:50:00|361.92|356.72|361.71|356.51|362.73|357.53|360.74|355.54|608
1655592900000|2022-06-18 22:55:00|361.73|356.53|364.47|359.27|364.51|359.31|361|355.8|625
1655593200000|2022-06-18 23:00:00|364.49|359.29|364.65|359.45|366.82|361.62|362.45|357.25|791
1655593500000|2022-06-18 23:05:00|364.66|359.46|362.03|356.83|364.71|359.51|361.96|356.76|639
1655593800000|2022-06-18 23:10:00|362.02|356.82|361.52|356.32|362.95|357.75|361.45|356.25|557
1655594100000|2022-06-18 23:15:00|361.53|356.33|360.94|355.74|361.9|356.7|359.83|354.63|661
1655594400000|2022-06-18 23:20:00|360.93|355.73|366.06|360.86|368.9|363.7|360.77|355.57|672
1655594700000|2022-06-18 23:25:00|366.03|360.83|372.84|367.64|372.98|367.78|366.03|360.83|478
1655595000000|2022-06-18 23:30:00|372.81|367.61|370.3|365.1|372.81|367.61|370.17|364.97|574
1655595300000|2022-06-18 23:35:00|370.31|365.11|369.29|364.09|371.66|366.46|369.23|364.03|609
1655595600000|2022-06-18 23:40:00|369.3|364.1|366.39|361.19|370.08|364.88|366.38|361.18|535
1655595900000|2022-06-18 23:45:00|366.44|361.24|367.02|361.82|367.62|362.42|365.75|360.55|573
1655596200000|2022-06-18 23:50:00|367.14|361.94|367.05|361.85|368|362.8|366.66|361.46|506
1655596500000|2022-06-18 23:55:00|367.04|361.84|366.69|361.49|367.84|362.64|366.6|361.4|443
1655596800000|2022-06-19 00:00:00|366.66|361.46|368.83|363.63|368.98|363.78|365.06|359.86|698
1655597100000|2022-06-19 00:05:00|368.74|363.54|372.23|367.03|372.25|367.05|368.26|363.06|679
1655597400000|2022-06-19 00:10:00|372.26|367.06|369.75|364.55|373.15|367.95|369.66|364.46|624
1655597700000|2022-06-19 00:15:00|369.74|364.54|370.95|365.75|371.71|366.51|369.56|364.36|646
1655598000000|2022-06-19 00:20:00|370.94|365.74|373.23|368.03|381.68|369.8|370.94|365.74|721
1655598300000|2022-06-19 00:25:00|373.25|368.05|372.02|366.82|373.92|368.72|371.82|366.62|620
1655598600000|2022-06-19 00:30:00|372.01|366.81|369.91|364.71|372.85|367.65|369.76|364.56|624
1655598900000|2022-06-19 00:35:00|369.93|364.73|371.62|366.42|371.88|366.68|369.88|364.68|460
1655599200000|2022-06-19 00:40:00|371.55|366.35|369.88|364.68|371.55|366.35|369.68|364.48|437
1655599500000|2022-06-19 00:45:00|369.87|364.67|367.61|362.41|369.91|364.71|367.29|362.09|543
1655599800000|2022-06-19 00:50:00|367.63|362.43|367.67|362.47|368.65|363.45|366.77|361.57|497
1655600100000|2022-06-19 00:55:00|367.68|362.48|367.73|362.53|368.83|363.63|367.03|361.83|563
1655600400000|2022-06-19 01:00:00|367.74|362.54|367.01|361.81|368.78|363.58|366.93|361.73|589
1655600700000|2022-06-19 01:05:00|367|361.8|367.04|361.84|367.61|362.41|365.84|360.64|571
1655601000000|2022-06-19 01:10:00|367.03|361.83|367|361.8|368.05|362.85|366.06|360.86|443
1655601300000|2022-06-19 01:15:00|367.02|361.82|364.9|359.7|367.53|362.33|364.9|359.7|439
1655601600000|2022-06-19 01:20:00|364.89|359.69|365.71|360.51|366.02|360.82|363.78|358.58|624
1655601900000|2022-06-19 01:25:00|365.7|360.5|365.84|360.64|366.68|361.48|365.18|359.98|412
1655602200000|2022-06-19 01:30:00|365.82|360.62|364.09|358.89|365.82|360.62|363.16|357.96|567
1655602500000|2022-06-19 01:35:00|364.13|358.93|363.98|358.78|364.69|359.49|363|357.8|479
1655602800000|2022-06-19 01:40:00|363.97|358.77|362.15|356.95|364.09|358.89|361.6|356.4|584
1655603100000|2022-06-19 01:45:00|362.13|356.93|362.54|357.34|363.1|357.9|361.7|356.5|693
1655603400000|2022-06-19 01:50:00|362.52|357.32|361.32|356.12|363.26|358.06|361.32|356.12|607
1655603700000|2022-06-19 01:55:00|361.24|356.04|362.67|357.47|362.71|357.51|360.78|355.58|638
1655604000000|2022-06-19 02:00:00|362.69|357.49|361.91|356.71|364.19|358.99|361.91|356.71|519
1655604300000|2022-06-19 02:05:00|361.92|356.72|360.95|355.75|361.94|356.74|360.75|355.55|436
1655604600000|2022-06-19 02:10:00|360.99|355.79|360.92|355.72|361.78|356.58|360.64|355.44|371
1655604900000|2022-06-19 02:15:00|360.93|355.73|359.62|354.42|360.93|355.73|358.06|352.86|595
1655605200000|2022-06-19 02:20:00|359.61|354.41|358.48|353.28|359.64|354.44|357.82|352.62|537
1655605500000|2022-06-19 02:25:00|358.47|353.27|356.74|351.54|358.61|353.41|356.65|351.45|536
1655605800000|2022-06-19 02:30:00|356.73|351.53|356.15|350.95|357.01|351.81|355.76|350.56|642
1655606100000|2022-06-19 02:35:00|356.16|350.96|357.83|352.63|358.49|353.29|355.89|350.69|494
1655606400000|2022-06-19 02:40:00|357.93|352.73|358.65|353.45|359.75|354.55|357.78|352.58|620
1655606700000|2022-06-19 02:45:00|358.67|353.47|359.44|354.24|359.77|354.57|358.56|353.36|467
1655607000000|2022-06-19 02:50:00|359.45|354.25|360.18|354.98|361.02|355.82|359.04|353.84|410
1655607300000|2022-06-19 02:55:00|360.15|354.95|359.07|353.87|360.25|355.05|359.04|353.84|326
1655607600000|2022-06-19 03:00:00|359.03|353.83|360.89|355.69|360.92|355.72|358.91|353.71|383
1655607900000|2022-06-19 03:05:00|360.9|355.7|363.02|357.82|364.04|358.84|360.9|355.7|607
1655608200000|2022-06-19 03:10:00|363.01|357.81|366.53|361.33|366.53|361.33|362.85|357.65|583
1655608500000|2022-06-19 03:15:00|366.57|361.37|365.12|359.92|366.74|361.54|364.05|358.85|516
1655608800000|2022-06-19 03:20:00|365.13|359.93|367.14|361.94|367.38|362.18|364.87|359.67|397
1655609100000|2022-06-19 03:25:00|367.11|361.91|365.23|360.03|367.15|361.95|364.93|359.73|424
1655609400000|2022-06-19 03:30:00|365.21|360.01|365.95|360.75|366.16|360.96|365.17|359.97|378
1655609700000|2022-06-19 03:35:00|365.96|360.76|364.71|359.51|366.53|361.33|364.7|359.5|317
1655610000000|2022-06-19 03:40:00|364.7|359.5|363.29|358.09|364.7|359.5|362.94|357.74|353
1655610300000|2022-06-19 03:45:00|363.27|358.07|363.04|357.84|363.61|358.41|362.83|357.63|381
1655610600000|2022-06-19 03:50:00|363.05|357.85|361.01|355.81|363.53|358.33|360.77|355.57|471
1655610900000|2022-06-19 03:55:00|360.98|355.78|360.06|354.86|360.98|355.78|359.65|354.45|527
1655611200000|2022-06-19 04:00:00|360.04|354.84|359.76|354.56|360.21|355.01|359.14|353.94|452
1655611500000|2022-06-19 04:05:00|359.75|354.55|360.94|355.74|360.94|355.74|359.16|353.96|447
1655611800000|2022-06-19 04:10:00|360.95|355.75|361.54|356.34|362.59|357.39|360.58|355.38|534
1655612100000|2022-06-19 04:15:00|361.56|356.36|360.93|355.73|361.88|356.68|360.85|355.65|370
1655612400000|2022-06-19 04:20:00|360.96|355.76|361.57|356.37|362.66|357.46|360.87|355.67|331
1655612700000|2022-06-19 04:25:00|361.59|356.39|361.17|355.97|362.19|356.99|361.14|355.94|315
1655613000000|2022-06-19 04:30:00|361.15|355.95|364.99|359.79|365.02|359.82|360.07|354.87|497
1655613300000|2022-06-19 04:35:00|365|359.8|363.12|357.92|365.12|359.92|362.83|357.63|508
1655613600000|2022-06-19 04:40:00|363.11|357.91|363.69|358.49|365|359.8|363.03|357.83|450
1655613900000|2022-06-19 04:45:00|363.7|358.5|362.74|357.54|364.23|359.03|362.71|357.51|386
1655614200000|2022-06-19 04:50:00|362.75|357.55|362.18|356.98|362.77|357.57|361.11|355.91|443
1655614500000|2022-06-19 04:55:00|362.11|356.91|362.6|357.4|362.66|357.46|361.71|356.51|340
1655614800000|2022-06-19 05:00:00|362.62|357.42|362.18|356.98|363.1|357.9|362.18|356.98|305
1655615100000|2022-06-19 05:05:00|362.03|356.83|361.55|356.35|369.27|364.07|358.27|353.07|617
1655615400000|2022-06-19 05:10:00|361.61|356.41|359.11|353.91|366.62|361.42|359.11|353.91|920
1655615700000|2022-06-19 05:15:00|359.08|353.88|358.2|353|359.64|354.44|356.41|351.21|791
1655616000000|2022-06-19 05:20:00|358.22|353.02|357.32|352.12|358.93|353.73|356.73|351.53|792
1655616300000|2022-06-19 05:25:00|357.35|352.15|356.93|351.73|357.66|352.46|354.74|349.54|803
1655616600000|2022-06-19 05:30:00|356.92|351.72|355.92|350.72|357.98|352.78|355.9|350.7|605
1655616900000|2022-06-19 05:35:00|355.91|350.71|352.36|347.16|355.93|350.73|352.02|346.82|637
1655617200000|2022-06-19 05:40:00|352.38|347.18|353.52|348.32|353.66|348.46|352.38|347.18|562
1655617500000|2022-06-19 05:45:00|353.54|348.34|354.88|349.68|355.58|350.38|353.52|348.32|606
1655617800000|2022-06-19 05:50:00|354.86|349.66|355.16|349.96|356.51|351.31|354.84|349.64|500
1655618100000|2022-06-19 05:55:00|355.15|349.95|357.24|352.04|358.42|353.22|354.88|349.68|479
1655618400000|2022-06-19 06:00:00|357.23|352.03|358.08|352.88|358.3|353.1|355.13|349.93|601
1655618700000|2022-06-19 06:05:00|358.06|352.86|360.69|355.49|361.28|356.08|357.95|352.75|740
1655619000000|2022-06-19 06:10:00|360.68|355.48|360.18|354.98|360.73|355.53|359.9|354.7|387
1655619300000|2022-06-19 06:15:00|360.25|355.05|364.1|358.9|366.85|361.65|359.79|354.59|734
1655619600000|2022-06-19 06:20:00|364.15|358.95|362.9|357.7|364.78|359.58|362.06|356.86|787
1655619900000|2022-06-19 06:25:00|362.89|357.69|361.63|356.43|363.01|357.81|361.44|356.24|559
1655620200000|2022-06-19 06:30:00|361.64|356.44|361.01|355.81|362.64|357.44|360.61|355.41|457
1655620500000|2022-06-19 06:35:00|361|355.8|359.77|354.57|361.08|355.88|359.55|354.35|399
1655620800000|2022-06-19 06:40:00|359.75|354.55|360.72|355.52|360.75|355.55|359.6|354.4|345
1655621100000|2022-06-19 06:45:00|360.73|355.53|359.01|353.81|360.73|355.53|358.65|353.45|416
1655621400000|2022-06-19 06:50:00|359|353.8|359.97|354.77|360.56|355.36|358.98|353.78|386
1655621700000|2022-06-19 06:55:00|359.98|354.78|359.87|354.67|362.88|357.68|359.11|353.91|519
1655622000000|2022-06-19 07:00:00|359.85|354.65|359.07|353.87|360.57|355.37|358.49|353.29|401
1655622300000|2022-06-19 07:05:00|359.01|353.81|361.16|355.96|361.2|356|359.01|353.81|348
1655622600000|2022-06-19 07:10:00|361.14|355.94|363.02|357.82|364.04|358.84|360.76|355.56|478
1655622900000|2022-06-19 07:15:00|363.03|357.83|364.07|358.87|365.86|360.66|362.99|357.79|478
1655623200000|2022-06-19 07:20:00|364.08|358.88|364.6|359.4|369.08|363.88|363.91|358.71|581
1655623500000|2022-06-19 07:25:00|364.62|359.42|365.16|359.96|365.86|360.66|364.45|359.25|519
1655623800000|2022-06-19 07:30:00|365.15|359.95|364.06|358.86|365.9|360.7|363.08|357.88|489
1655624100000|2022-06-19 07:35:00|364.03|358.83|363.92|358.72|364.21|359.01|363.7|358.5|331
1655624400000|2022-06-19 07:40:00|363.94|358.74|362.72|357.52|363.95|358.75|362.5|357.3|265
1655624700000|2022-06-19 07:45:00|362.73|357.53|361.54|356.34|362.96|357.76|360.87|355.67|383
1655625000000|2022-06-19 07:50:00|361.57|356.37|360.64|355.44|361.75|356.55|360.54|355.34|426
1655625300000|2022-06-19 07:55:00|360.66|355.46|361.5|356.3|361.6|356.4|360.56|355.36|330
1655625600000|2022-06-19 08:00:00|361.53|356.33|360.72|355.52|361.56|356.36|360.61|355.41|360
1655625900000|2022-06-19 08:05:00|360.73|355.53|361.76|356.56|363.23|358.03|360.71|355.51|375
1655626200000|2022-06-19 08:10:00|361.74|356.54|359.89|354.69|361.74|356.54|358.97|353.77|576
1655626500000|2022-06-19 08:15:00|359.86|354.66|360.86|355.66|361.67|356.47|359.82|354.62|452
1655626800000|2022-06-19 08:20:00|360.85|355.65|362.53|357.33|362.93|357.73|360.76|355.56|370
1655627100000|2022-06-19 08:25:00|362.54|357.34|363.61|358.41|363.61|358.41|361.7|356.5|329
1655627400000|2022-06-19 08:30:00|363.58|358.38|366.12|360.92|367|361.8|363.46|358.26|623
1655627700000|2022-06-19 08:35:00|366.14|360.94|365.99|360.79|366.96|361.76|364.77|359.57|435
1655628000000|2022-06-19 08:40:00|365.98|360.78|366.36|361.16|366.99|361.79|365.74|360.54|265
1655628300000|2022-06-19 08:45:00|366.35|361.15|365.8|360.6|366.47|361.27|365.62|360.42|205
1655628600000|2022-06-19 08:50:00|365.79|360.59|366.02|360.82|366.83|361.63|365.6|360.4|264
1655628900000|2022-06-19 08:55:00|366.01|360.81|367.8|362.6|369.23|364.03|365.95|360.75|452
1655629200000|2022-06-19 09:00:00|367.81|362.61|367.78|362.58|368.26|363.06|367.42|362.22|385
1655629500000|2022-06-19 09:05:00|367.79|362.59|367.88|362.68|367.99|362.79|367.45|362.25|364
1655629800000|2022-06-19 09:10:00|367.84|362.64|370.85|365.65|370.92|365.72|367.84|362.64|447
1655630100000|2022-06-19 09:15:00|370.83|365.63|373.77|368.57|375.48|370.28|369.93|364.73|770
1655630400000|2022-06-19 09:20:00|373.79|368.59|375.62|370.42|375.67|370.47|373.62|368.42|541
1655630700000|2022-06-19 09:25:00|375.61|370.41|375.84|370.64|376.98|371.78|375.2|370|529
1655631000000|2022-06-19 09:30:00|375.86|370.66|377.3|372.1|378.6|373.4|374.99|369.79|771
1655631300000|2022-06-19 09:35:00|377.31|372.11|374.8|369.6|377.65|372.45|374.38|369.18|698
1655631600000|2022-06-19 09:40:00|374.73|369.53|376.48|371.28|376.48|371.28|373.9|368.7|548
1655631900000|2022-06-19 09:45:00|376.46|371.26|377.47|372.27|380.27|375.07|376.45|371.25|740
1655632200000|2022-06-19 09:50:00|377.44|372.24|376.21|371.01|377.61|372.41|374.65|369.45|691
1655632500000|2022-06-19 09:55:00|376.26|371.06|375.74|370.54|376.58|371.38|374.49|369.29|542
1655632800000|2022-06-19 10:00:00|375.69|370.49|376.45|371.25|376.53|371.33|374.67|369.47|550
1655633100000|2022-06-19 10:05:00|376.48|371.28|375.77|370.57|377.59|372.39|375.33|370.13|505
1655633400000|2022-06-19 10:10:00|375.75|370.55|378.01|372.81|378.67|373.47|374.79|369.59|562
1655633700000|2022-06-19 10:15:00|377.96|372.76|382.67|377.47|383.9|378.7|377.84|372.64|890
1655634000000|2022-06-19 10:20:00|382.71|377.51|387.55|382.35|389.64|384.44|382.53|377.33|888
1655634300000|2022-06-19 10:25:00|387.56|382.36|385.79|380.59|387.77|382.57|384.93|379.73|752
1655634600000|2022-06-19 10:30:00|385.77|380.57|388.71|383.51|390.03|384.83|385.77|380.57|743
1655634900000|2022-06-19 10:35:00|388.75|383.55|387.67|382.47|389.77|384.57|386.95|381.75|661
1655635200000|2022-06-19 10:40:00|387.7|382.5|388.98|383.78|390.37|385.17|387.48|382.28|680
1655635500000|2022-06-19 10:45:00|389|383.8|389.55|384.35|389.81|384.61|386.99|381.79|632
1655635800000|2022-06-19 10:50:00|389.51|384.31|389.91|384.71|390.56|385.36|388.02|382.82|629
1655636100000|2022-06-19 10:55:00|389.92|384.72|392.81|387.61|395.35|390.15|389.83|384.63|754
1655636400000|2022-06-19 11:00:00|392.8|387.6|391|385.8|393.81|388.61|390.87|385.67|683
1655636700000|2022-06-19 11:05:00|391.01|385.81|390.55|385.35|391.51|386.31|389.94|384.74|521
1655637000000|2022-06-19 11:10:00|390.54|385.34|391.1|385.9|391.1|385.9|389.35|384.15|455
1655637300000|2022-06-19 11:15:00|391.08|385.88|393.94|388.74|394.14|388.94|391.03|385.83|531
1655637600000|2022-06-19 11:20:00|393.9|388.7|394.17|388.97|394.91|389.71|392.96|387.76|410
1655637900000|2022-06-19 11:25:00|394.18|388.98|394.85|389.65|395.09|389.89|394.11|388.91|380
1655638200000|2022-06-19 11:30:00|394.87|389.67|395.54|390.34|396.43|391.23|394.64|389.44|353
1655638500000|2022-06-19 11:35:00|395.49|390.29|395.46|390.26|395.93|390.73|393.77|388.57|394
1655638800000|2022-06-19 11:40:00|395.43|390.23|394.7|389.5|395.43|390.23|393.9|388.7|408
1655639100000|2022-06-19 11:45:00|394.72|389.52|393.5|388.3|394.77|389.57|393.31|388.11|353
1655639400000|2022-06-19 11:50:00|393.53|388.33|394.38|389.18|394.48|389.28|393.39|388.19|272
1655639700000|2022-06-19 11:55:00|394.39|389.19|394.71|389.51|394.83|389.63|394.34|389.14|317
1655640000000|2022-06-19 12:00:00|394.72|389.52|393.83|388.63|395.55|390.35|393.69|388.49|422
1655640300000|2022-06-19 12:05:00|393.81|388.61|396.94|391.74|397.08|391.88|393.65|388.45|469
1655640600000|2022-06-19 12:10:00|396.93|391.73|397.52|392.32|397.8|392.6|396.69|391.49|452
1655640900000|2022-06-19 12:15:00|397.51|392.31|397.83|392.63|399.7|394.5|397.01|391.81|590
1655641200000|2022-06-19 12:20:00|397.8|392.6|394.91|389.71|397.95|392.75|394.63|389.43|584
1655641500000|2022-06-19 12:25:00|394.89|389.69|391.36|386.16|394.92|389.72|390.74|385.54|512
1655641800000|2022-06-19 12:30:00|391.39|386.19|394.05|388.85|394.12|388.92|389.95|384.75|645
1655642100000|2022-06-19 12:35:00|394.04|388.84|392.96|387.76|394.4|389.2|392.95|387.75|409
1655642400000|2022-06-19 12:40:00|392.97|387.77|390.18|384.98|392.99|387.79|390.12|384.92|443
1655642700000|2022-06-19 12:45:00|390.17|384.97|389.89|384.69|391.7|386.5|389.87|384.67|614
1655643000000|2022-06-19 12:50:00|389.9|384.7|387.62|382.42|390.44|385.24|387.42|382.22|520
1655643300000|2022-06-19 12:55:00|387.54|382.34|389.02|383.82|390.79|385.59|386.64|381.44|564
1655643600000|2022-06-19 13:00:00|389.01|383.81|391.09|385.89|391.48|386.28|389.01|383.81|453
1655643900000|2022-06-19 13:05:00|391.1|385.9|392.83|387.63|392.86|387.66|390.99|385.79|303
1655644200000|2022-06-19 13:10:00|392.86|387.66|390.65|385.45|393.04|387.84|390.45|385.25|443
1655644500000|2022-06-19 13:15:00|390.66|385.46|393.7|388.5|394.72|389.52|390.5|385.3|516
1655644800000|2022-06-19 13:20:00|393.71|388.51|393.98|388.78|394.48|389.28|393.46|388.26|418
1655645100000|2022-06-19 13:25:00|393.97|388.77|394.4|389.2|394.75|389.55|393.75|388.55|391
1655645400000|2022-06-19 13:30:00|394.41|389.21|393.7|388.5|395.86|390.66|393.62|388.42|581
1655645700000|2022-06-19 13:35:00|393.71|388.51|394.81|389.61|396.34|391.14|393.71|388.51|358
1655646000000|2022-06-19 13:40:00|394.8|389.6|393.63|388.43|394.8|389.6|393.54|388.34|289
1655646300000|2022-06-19 13:45:00|393.56|388.36|392.79|387.59|393.86|388.66|391.76|386.56|470
1655646600000|2022-06-19 13:50:00|392.8|387.6|392.44|387.24|393.91|388.71|390.9|385.7|483
1655646900000|2022-06-19 13:55:00|392.43|387.23|389.99|384.79|392.6|387.4|388.99|383.79|650
1655647200000|2022-06-19 14:00:00|389.97|384.77|389.71|384.51|391.62|386.42|389.6|384.4|435
1655647500000|2022-06-19 14:05:00|389.73|384.53|390.3|385.1|390.58|385.38|389.08|383.88|458
1655647800000|2022-06-19 14:10:00|390.29|385.09|386.66|381.46|390.49|385.29|386.63|381.43|511
1655648100000|2022-06-19 14:15:00|386.7|381.5|389.43|384.23|389.61|384.41|386.53|381.33|496
1655648400000|2022-06-19 14:20:00|389.44|384.24|388.9|383.7|389.78|384.58|388.42|383.22|317
1655648700000|2022-06-19 14:25:00|388.91|383.71|390.74|385.54|391.44|386.24|388.91|383.71|359
1655649000000|2022-06-19 14:30:00|390.73|385.53|392.73|387.53|392.94|387.74|390.64|385.44|536
1655649300000|2022-06-19 14:35:00|392.7|387.5|393.89|388.69|394.15|388.95|392.7|387.5|351
1655649600000|2022-06-19 14:40:00|393.9|388.7|393.46|388.26|394.1|388.9|392.95|387.75|353
1655649900000|2022-06-19 14:45:00|393.45|388.25|395.88|390.68|395.95|390.75|392.93|387.73|461
1655650200000|2022-06-19 14:50:00|395.89|390.69|395.05|389.85|396.32|391.12|394.63|389.43|303
1655650500000|2022-06-19 14:55:00|395.13|389.93|393.79|388.59|395.59|390.39|393.08|387.88|459
1655650800000|2022-06-19 15:00:00|393.76|388.56|393.99|388.79|395.55|390.35|393.76|388.56|524
1655651100000|2022-06-19 15:05:00|394|388.8|391.63|386.43|394.06|388.86|391.16|385.96|495
1655651400000|2022-06-19 15:10:00|391.66|386.46|390.74|385.54|392.08|386.88|390.02|384.82|477
1655651700000|2022-06-19 15:15:00|390.78|385.58|389.75|384.55|390.95|385.75|389.1|383.9|510
1655652000000|2022-06-19 15:20:00|389.73|384.53|390.52|385.32|390.58|385.38|389.05|383.85|389
1655652300000|2022-06-19 15:25:00|390.49|385.29|391.51|386.31|392.6|387.4|390.49|385.29|432
1655652600000|2022-06-19 15:30:00|391.5|386.3|395.97|390.77|397|391.8|391.47|386.27|625
1655652900000|2022-06-19 15:35:00|395.95|390.75|399.05|393.85|399.72|394.52|394.73|389.53|750
1655653200000|2022-06-19 15:40:00|399.04|393.84|395.9|390.7|399.08|393.88|394.95|389.75|580
1655653500000|2022-06-19 15:45:00|395.88|390.68|397.83|392.63|398.04|392.84|395.22|390.02|612
1655653800000|2022-06-19 15:50:00|397.85|392.65|403.05|397.85|404.84|399.64|397.72|392.52|723
1655654100000|2022-06-19 15:55:00|403.03|397.83|404.1|398.9|405.02|399.82|401.87|396.67|614
1655654400000|2022-06-19 16:00:00|404.09|398.89|402.77|397.57|404.17|398.97|401.13|395.93|708
1655654700000|2022-06-19 16:05:00|402.73|397.53|403.1|397.9|403.85|398.65|402.6|397.4|597
1655655000000|2022-06-19 16:10:00|403.09|397.89|401.96|396.76|403.66|398.46|401.3|396.1|586
1655655300000|2022-06-19 16:15:00|401.95|396.75|401.32|396.12|402.73|397.53|400.93|395.73|496
1655655600000|2022-06-19 16:20:00|401.16|395.96|400.61|395.41|402.09|396.89|399.78|394.58|543
1655655900000|2022-06-19 16:25:00|400.62|395.42|397.54|392.34|401.58|396.38|396.34|391.14|499
1655656200000|2022-06-19 16:30:00|397.51|392.31|396.76|391.56|397.55|392.35|396.54|391.34|387
1655656500000|2022-06-19 16:35:00|396.78|391.58|396.73|391.53|396.79|391.59|395.59|390.39|431
1655656800000|2022-06-19 16:40:00|396.67|391.47|396.52|391.32|397.05|391.85|396.22|391.02|406
1655657100000|2022-06-19 16:45:00|396.51|391.31|395.02|389.82|398.51|393.31|394.02|388.82|788
1655657400000|2022-06-19 16:50:00|394.98|389.78|398.17|392.97|398.58|393.38|394.96|389.76|516
1655657700000|2022-06-19 16:55:00|398.18|392.98|397.8|392.6|398.4|393.2|397.2|392|452
1655658000000|2022-06-19 17:00:00|397.77|392.57|398.86|393.66|399.33|394.13|397.24|392.04|451
1655658300000|2022-06-19 17:05:00|398.85|393.65|397.48|392.28|398.96|393.76|397.07|391.87|430
1655658600000|2022-06-19 17:10:00|397.49|392.29|396.69|391.49|397.59|392.39|396.67|391.47|405
1655658900000|2022-06-19 17:15:00|396.71|391.51|396.46|391.26|396.99|391.79|395.49|390.29|458
1655659200000|2022-06-19 17:20:00|396.45|391.25|397.83|392.63|398.55|393.35|396.45|391.25|453
1655659500000|2022-06-19 17:25:00|397.82|392.62|398.64|393.44|398.72|393.52|397.82|392.62|365
1655659800000|2022-06-19 17:30:00|398.6|393.4|396.72|391.52|399.91|394.71|396.64|391.44|439
1655660100000|2022-06-19 17:35:00|396.74|391.54|398.75|393.55|398.79|393.59|396.69|391.49|364
1655660400000|2022-06-19 17:40:00|398.73|393.53|399.25|394.05|399.51|394.31|398.17|392.97|350
1655660700000|2022-06-19 17:45:00|399.22|394.02|400.86|395.66|401.06|395.86|398.12|392.92|449
1655661000000|2022-06-19 17:50:00|400.85|395.65|400.53|395.33|400.88|395.68|398.92|393.72|366
1655661300000|2022-06-19 17:55:00|400.55|395.35|400.63|395.43|400.94|395.74|399.09|393.89|402
1655661600000|2022-06-19 18:00:00|400.65|395.45|401.93|396.73|403.31|398.11|400.62|395.42|401
1655661900000|2022-06-19 18:05:00|401.92|396.72|404.93|399.73|405.04|399.84|401.78|396.58|449
1655662200000|2022-06-19 18:10:00|404.94|399.74|407.7|402.5|408.88|403.68|404.84|399.64|721
1655662500000|2022-06-19 18:15:00|407.69|402.49|408.67|403.47|410.52|405.32|407.11|401.91|715
1655662800000|2022-06-19 18:20:00|408.66|403.46|407.39|402.19|409.03|403.83|406.83|401.63|516
1655663100000|2022-06-19 18:25:00|407.42|402.22|407.6|402.4|407.77|402.57|406.7|401.5|395
1655663400000|2022-06-19 18:30:00|407.61|402.41|408|402.8|408.35|403.15|406.96|401.76|399
1655663700000|2022-06-19 18:35:00|408.01|402.81|408.63|403.43|408.81|403.61|407.88|402.68|464
1655664000000|2022-06-19 18:40:00|408.61|403.41|406.87|401.67|408.64|403.44|406.81|401.61|376
1655664300000|2022-06-19 18:45:00|406.78|401.58|406.97|401.77|408.07|402.87|406.78|401.58|460
1655664600000|2022-06-19 18:50:00|407|401.8|410.4|405.2|410.79|405.59|406.7|401.5|586
1655664900000|2022-06-19 18:55:00|410.3|405.1|420.44|415.24|420.62|415.42|410.2|405|914
1655665200000|2022-06-19 19:00:00|420.46|415.26|420.14|414.94|423.87|418.67|417.68|412.48|989
1655665500000|2022-06-19 19:05:00|420.23|415.03|417.21|412.01|420.54|415.34|416.75|411.55|920
1655665800000|2022-06-19 19:10:00|417.16|411.96|416.74|411.54|418.89|413.69|416.58|411.38|757
1655666100000|2022-06-19 19:15:00|416.75|411.55|415.57|410.37|417.95|412.75|415.23|410.03|574
1655666400000|2022-06-19 19:20:00|415.58|410.38|416.67|411.47|416.82|411.62|414.78|409.58|513
1655666700000|2022-06-19 19:25:00|416.56|411.36|416.14|410.94|417.57|412.37|415.14|409.94|618
1655667000000|2022-06-19 19:30:00|416.17|410.97|418.86|412.16|419.15|412.45|415.76|409.06|627
1655667300000|2022-06-19 19:35:00|418.91|412.21|417.57|410.87|419.73|413.03|417.57|410.87|609
1655667600000|2022-06-19 19:40:00|417.56|410.86|418.16|411.46|419.21|412.51|417.47|410.77|596
1655667900000|2022-06-19 19:45:00|418.12|411.42|419.25|412.55|419.92|413.22|417.3|410.6|710
1655668200000|2022-06-19 19:50:00|419.24|412.54|418.02|411.32|419.82|413.12|417.46|410.76|542
1655668500000|2022-06-19 19:55:00|418.05|411.35|417.65|410.95|419.52|412.82|416.99|410.29|611
1655668800000|2022-06-19 20:00:00|417.66|410.96|417.12|410.42|418.8|412.1|416.64|409.94|697
1655669100000|2022-06-19 20:05:00|417.11|410.41|416.96|410.26|417.45|410.75|415.25|408.55|601
1655669400000|2022-06-19 20:10:00|416.95|410.25|417.82|411.12|420.62|413.92|416.87|410.17|796
1655669700000|2022-06-19 20:15:00|417.79|411.09|417.29|410.59|418.89|412.19|416.89|410.19|635
1655670000000|2022-06-19 20:20:00|417.3|410.6|418.52|411.82|418.69|411.99|416.79|410.09|577
1655670300000|2022-06-19 20:25:00|418.51|411.81|421.23|414.53|421.35|414.65|417.57|410.87|522
1655670600000|2022-06-19 20:30:00|421.24|414.54|424.94|418.24|426.61|419.91|420.95|414.25|915
1655670900000|2022-06-19 20:35:00|424.96|418.26|423.02|416.32|426.05|419.35|422.84|416.14|818
1655671200000|2022-06-19 20:40:00|422.99|416.29|425.06|418.36|425.67|418.97|422.71|416.01|589
1655671500000|2022-06-19 20:45:00|425.04|418.34|426.44|419.74|429.46|422.76|424.74|418.04|767
1655671800000|2022-06-19 20:50:00|426.5|419.8|423.29|416.59|428.51|421.81|422.92|416.22|717
1655672100000|2022-06-19 20:55:00|423.27|416.57|424.74|418.04|425.48|418.78|423.27|416.57|569
1655672400000|2022-06-19 21:00:00|424.72|418.02|423.73|418.53|425.07|418.63|423.38|416.68|526
1655672700000|2022-06-19 21:05:00|423.62|418.42|422.37|417.17|424.59|419.39|421.76|416.56|628
1655673000000|2022-06-19 21:10:00|422.38|417.18|422.97|417.77|423.64|418.44|421.98|416.78|457
1655673300000|2022-06-19 21:15:00|422.94|417.74|421.49|416.29|422.97|417.77|421.16|415.96|357
1655673600000|2022-06-19 21:20:00|421.43|416.23|420.79|415.59|421.64|416.44|420.5|415.3|430
1655673900000|2022-06-19 21:25:00|420.75|415.55|419.65|414.45|420.94|415.74|419.45|414.25|266
1655674200000|2022-06-19 21:30:00|419.46|414.26|418.95|413.75|420|414.8|418.79|413.59|221
1655674500000|2022-06-19 21:35:00|418.96|413.76|420.33|415.13|420.91|415.71|418.91|413.71|347
1655674800000|2022-06-19 21:40:00|420.31|415.11|419.98|414.78|420.42|415.22|419.79|414.59|249
1655675100000|2022-06-19 21:45:00|419.99|414.79|420.66|415.46|420.66|415.46|419.92|414.72|248
1655675400000|2022-06-19 21:50:00|420.65|415.45|417.83|412.63|420.9|415.7|417.8|412.6|385
1655675700000|2022-06-19 21:55:00|417.84|412.64|418.66|413.46|418.88|413.68|417.49|412.29|452
1655676000000|2022-06-19 22:00:00|418.65|413.45|420.54|415.34|421.12|415.92|418.59|413.39|549
1655676300000|2022-06-19 22:05:00|420.48|415.28|419.01|413.81|422.55|417.35|418.42|413.22|597
1655676600000|2022-06-19 22:10:00|418.89|413.69|421.27|416.07|421.31|416.11|418.44|413.24|607
1655676900000|2022-06-19 22:15:00|421.23|416.03|422.81|417.61|423.76|418.56|420.8|415.6|617
1655677200000|2022-06-19 22:20:00|422.78|417.58|422.93|417.73|423.96|418.76|422.26|417.06|636
1655677500000|2022-06-19 22:25:00|422.92|417.72|420.52|415.32|422.94|417.74|420.28|415.08|662
1655677800000|2022-06-19 22:30:00|420.53|415.33|418.11|412.91|420.65|415.45|417.98|412.78|536
1655678100000|2022-06-19 22:35:00|417.94|412.74|417.47|412.27|418.06|412.86|416.35|411.15|477
1655678400000|2022-06-19 22:40:00|417.46|412.26|417.76|412.56|417.9|412.7|416.75|411.55|462
1655678700000|2022-06-19 22:45:00|417.71|412.51|416.04|410.84|418.71|413.51|416.04|410.84|493
1655679000000|2022-06-19 22:50:00|416.05|410.85|417.02|411.82|417.04|411.84|415.79|410.59|463
1655679300000|2022-06-19 22:55:00|417.01|411.81|416.88|411.68|417.4|412.2|416.43|411.23|403
1655679600000|2022-06-19 23:00:00|416.85|411.65|419.58|414.38|419.82|414.62|416.85|411.65|364
1655679900000|2022-06-19 23:05:00|419.57|414.37|416.64|411.44|420.72|415.52|416.62|411.42|505
1655680200000|2022-06-19 23:10:00|416.53|411.33|415.84|410.64|416.57|411.37|415.33|410.13|472
1655680500000|2022-06-19 23:15:00|415.86|410.66|416.52|411.32|416.95|411.75|414.79|409.59|599
1655680800000|2022-06-19 23:20:00|416.51|411.31|416.83|411.63|417.04|411.84|416.02|410.82|389
1655681100000|2022-06-19 23:25:00|416.8|411.6|416.03|410.83|416.87|411.67|415.75|410.55|364
1655681400000|2022-06-19 23:30:00|416.04|410.84|417.64|412.44|417.79|412.59|416.03|410.83|330
1655681700000|2022-06-19 23:35:00|417.68|412.48|418.69|413.49|418.96|413.76|417.5|412.3|286
1655682000000|2022-06-19 23:40:00|418.68|413.48|417.49|412.29|421.3|416.1|417.37|412.17|531
1655682300000|2022-06-19 23:45:00|417.51|412.31|419.86|414.66|420.88|415.68|417.49|412.29|517
1655682600000|2022-06-19 23:50:00|419.88|414.68|419.92|414.72|420.58|415.38|418.84|413.64|531
1655682900000|2022-06-19 23:55:00|419.99|414.79|421.43|416.23|421.64|416.44|419.82|414.62|526
1655683200000|2022-06-20 00:00:00|421.38|416.18|421.74|416.54|423.75|418.55|420.58|415.38|669
1655683500000|2022-06-20 00:05:00|421.65|416.45|419.61|414.41|422.03|416.83|418.81|413.61|663
1655683800000|2022-06-20 00:10:00|419.62|414.42|416.03|410.83|420.81|415.61|415.87|410.67|714
1655684100000|2022-06-20 00:15:00|416.07|410.87|418.73|413.53|419.21|414.01|415.54|410.34|637
1655684400000|2022-06-20 00:20:00|418.79|413.59|417.67|412.47|418.86|413.66|417.53|412.33|517
1655684700000|2022-06-20 00:25:00|417.72|412.52|415.85|410.65|418.29|413.09|415.44|410.24|487
1655685000000|2022-06-20 00:30:00|415.87|410.67|413.53|408.33|416.71|411.51|413.41|408.21|710
1655685300000|2022-06-20 00:35:00|413.54|408.34|412.76|407.56|414.85|409.65|412.71|407.51|627
1655685600000|2022-06-20 00:40:00|412.74|407.54|409.94|404.74|412.83|407.63|409.82|404.62|478
1655685900000|2022-06-20 00:45:00|409.84|404.64|409.67|404.47|411.17|405.97|409.48|404.28|587
1655686200000|2022-06-20 00:50:00|409.66|404.46|408.17|402.97|409.78|404.58|406.86|401.66|604
1655686500000|2022-06-20 00:55:00|408.19|402.99|407.66|402.46|408.48|403.28|407.58|402.38|394
1655686800000|2022-06-20 01:00:00|407.67|402.47|408.91|403.71|409.33|404.13|407.52|402.32|513
1655687100000|2022-06-20 01:05:00|408.93|403.73|407.8|402.6|409.78|404.58|407.72|402.52|523
1655687400000|2022-06-20 01:10:00|407.81|402.61|406.44|401.24|407.93|402.73|405.62|400.42|712
1655687700000|2022-06-20 01:15:00|406.46|401.26|408.63|403.43|408.85|403.65|405.86|400.66|745
1655688000000|2022-06-20 01:20:00|408.66|403.46|408.69|403.49|408.97|403.77|407.21|402.01|637
1655688300000|2022-06-20 01:25:00|408.72|403.52|409.74|404.54|409.89|404.69|407.67|402.47|651
1655688600000|2022-06-20 01:30:00|409.76|404.56|409.65|404.45|409.79|404.59|408.75|403.55|552
1655688900000|2022-06-20 01:35:00|409.66|404.46|408.87|403.67|410.24|405.04|408.77|403.57|505
1655689200000|2022-06-20 01:40:00|408.88|403.68|406.64|401.44|408.94|403.74|406.25|401.05|575
1655689500000|2022-06-20 01:45:00|406.63|401.43|405.94|400.74|407.34|402.14|405.84|400.64|595
1655689800000|2022-06-20 01:50:00|405.71|400.51|407.46|402.26|407.66|402.46|404.46|399.26|568
1655690100000|2022-06-20 01:55:00|407.49|402.29|407.7|402.5|408|402.8|406.92|401.72|570
1655690400000|2022-06-20 02:00:00|407.71|402.51|409.33|404.13|409.86|404.66|407.64|402.44|694
1655690700000|2022-06-20 02:05:00|409.36|404.16|411.62|406.42|413.02|407.82|409.28|404.08|730
1655691000000|2022-06-20 02:10:00|411.57|406.37|409.99|404.79|411.62|406.42|409.81|404.61|582
1655691300000|2022-06-20 02:15:00|410|404.8|408.89|403.69|410.02|404.82|408.5|403.3|526
1655691600000|2022-06-20 02:20:00|408.93|403.73|405.73|400.53|409.5|404.3|405.73|400.53|515
1655691900000|2022-06-20 02:25:00|405.77|400.57|401.46|396.26|406.8|401.6|401|395.8|724
1655692200000|2022-06-20 02:30:00|401.45|396.25|402.77|397.57|403.58|398.38|400.82|395.62|693
1655692500000|2022-06-20 02:35:00|402.79|397.59|401.82|396.62|402.93|397.73|401.43|396.23|567
1655692800000|2022-06-20 02:40:00|401.81|396.61|403.66|398.46|403.7|398.5|401.53|396.33|584
1655693100000|2022-06-20 02:45:00|403.77|398.57|403.38|398.18|406.57|401.37|402.79|397.59|600
1655693400000|2022-06-20 02:50:00|403.39|398.19|403.25|398.05|403.53|398.33|402.44|397.24|505
1655693700000|2022-06-20 02:55:00|403.27|398.07|403.96|398.76|404.02|398.82|402.68|397.48|477
1655694000000|2022-06-20 03:00:00|403.97|398.77|402.82|397.62|404.56|399.36|402.8|397.6|562
1655694300000|2022-06-20 03:05:00|402.83|397.63|404.88|399.68|405.5|400.3|402.67|397.47|601
1655694600000|2022-06-20 03:10:00|404.94|399.74|405.86|400.66|406.71|401.51|404.65|399.45|432
1655694900000|2022-06-20 03:15:00|406.04|400.84|406.53|401.33|406.6|401.4|404.9|399.7|492
1655695200000|2022-06-20 03:20:00|406.44|401.24|407.43|402.23|407.56|402.36|406.3|401.1|395
1655695500000|2022-06-20 03:25:00|407.45|402.25|409.05|403.85|409.58|404.38|407.35|402.15|501
1655695800000|2022-06-20 03:30:00|409.04|403.84|408.35|403.15|409.05|403.85|407.9|402.7|338
1655696100000|2022-06-20 03:35:00|408.41|403.21|408.9|403.7|409.34|404.14|407.85|402.65|370
1655696400000|2022-06-20 03:40:00|408.91|403.71|411.5|406.3|411.76|406.56|408.89|403.69|495
1655696700000|2022-06-20 03:45:00|411.51|406.31|410.25|405.05|411.8|406.6|409.75|404.55|532
1655697000000|2022-06-20 03:50:00|410.24|405.04|409.72|404.52|410.3|405.1|409.44|404.24|375
1655697300000|2022-06-20 03:55:00|409.75|404.55|409.44|404.24|409.89|404.69|409.24|404.04|372
1655697600000|2022-06-20 04:00:00|409.45|404.25|408.44|403.24|409.7|404.5|408.27|403.07|369
1655697900000|2022-06-20 04:05:00|408.49|403.29|409.05|403.85|409.25|404.05|407.91|402.71|348
1655698200000|2022-06-20 04:10:00|409.04|403.84|411.71|406.51|411.71|406.51|408.9|403.7|363
1655698500000|2022-06-20 04:15:00|411.7|406.5|410.13|404.93|412.72|407.52|409.22|404.02|539
1655698800000|2022-06-20 04:20:00|410.12|404.92|410.85|405.65|412.78|407.58|409.81|404.61|478
1655699100000|2022-06-20 04:25:00|410.84|405.64|411.98|406.78|412.49|407.29|410.77|405.57|457
1655699400000|2022-06-20 04:30:00|412.04|406.84|411.49|406.29|412.08|406.88|410|404.8|457
1655699700000|2022-06-20 04:35:00|411.5|406.3|410.02|404.82|411.67|406.47|409.74|404.54|422
1655700000000|2022-06-20 04:40:00|410|404.8|410.97|405.77|413.7|408.5|409.58|404.38|492
1655700300000|2022-06-20 04:45:00|411.02|405.82|408.58|403.38|412.15|406.95|408.09|402.89|552
1655700600000|2022-06-20 04:50:00|408.57|403.37|408.06|402.86|409.46|404.26|408.01|402.81|417
1655700900000|2022-06-20 04:55:00|408.04|402.84|404.58|399.38|408.04|402.84|403.97|398.77|649
1655701200000|2022-06-20 05:00:00|404.59|399.39|404.96|399.76|405.51|400.31|403.73|398.53|482
1655701500000|2022-06-20 05:05:00|404.95|399.75|405.87|400.67|405.93|400.73|404.6|399.4|397
1655701800000|2022-06-20 05:10:00|405.88|400.68|407.27|402.07|407.92|402.72|405.73|400.53|470
1655702100000|2022-06-20 05:15:00|407.21|402.01|404.9|399.7|407.83|402.63|404.67|399.47|544
1655702400000|2022-06-20 05:20:00|404.94|399.74|407.16|401.96|407.43|402.23|404.51|399.31|522
1655702700000|2022-06-20 05:25:00|407.29|402.09|403.67|398.47|407.53|402.33|403.17|397.97|718
1655703000000|2022-06-20 05:30:00|403.66|398.46|405.55|400.35|405.95|400.75|403.5|398.3|556
1655703300000|2022-06-20 05:35:00|405.56|400.36|408.39|403.19|408.83|403.63|405.34|400.14|555
1655703600000|2022-06-20 05:40:00|408.41|403.21|407.83|402.63|409|403.8|407.76|402.56|366
1655703900000|2022-06-20 05:45:00|407.81|402.61|407.73|402.53|407.96|402.76|406.95|401.75|403
1655704200000|2022-06-20 05:50:00|407.72|402.52|410.65|405.45|410.68|405.48|407.67|402.47|606
1655704500000|2022-06-20 05:55:00|410.63|405.43|412.89|407.69|413.05|407.85|410.46|405.26|535
1655704800000|2022-06-20 06:00:00|412.82|407.62|413.03|407.83|413.37|408.17|412.56|407.36|530
1655705100000|2022-06-20 06:05:00|413.06|407.86|413.87|408.67|414.35|409.15|412.95|407.75|518
1655705400000|2022-06-20 06:10:00|413.85|408.65|415.89|410.69|415.95|410.75|413.66|408.46|474
1655705700000|2022-06-20 06:15:00|415.88|410.68|414.46|409.26|416.57|411.37|412.9|407.7|715
1655706000000|2022-06-20 06:20:00|414.43|409.23|414.67|409.47|416.42|411.22|414.14|408.94|669
1655706300000|2022-06-20 06:25:00|414.64|409.44|409.81|404.61|414.98|409.78|409.74|404.54|596
1655706600000|2022-06-20 06:30:00|409.82|404.62|410.4|405.2|410.83|405.63|409.5|404.3|560
1655706900000|2022-06-20 06:35:00|410.38|405.18|410.76|405.56|411.01|405.81|409.82|404.62|563
1655707200000|2022-06-20 06:40:00|410.77|405.57|413.88|408.68|415.52|410.32|410.77|405.57|570
1655707500000|2022-06-20 06:45:00|413.89|408.69|414.99|409.79|414.99|409.79|413.87|408.67|492
1655707800000|2022-06-20 06:50:00|414.98|409.78|416.34|411.14|418.13|412.93|414.98|409.78|544
1655708100000|2022-06-20 06:55:00|416.33|411.13|416.88|411.68|416.88|411.68|415.83|410.63|424
1655708400000|2022-06-20 07:00:00|416.87|411.67|414.82|409.62|417.37|412.17|414.78|409.58|544
1655708700000|2022-06-20 07:05:00|414.81|409.61|411.89|406.69|414.96|409.76|411.71|406.51|465
1655709000000|2022-06-20 07:10:00|411.9|406.7|411.33|406.13|412.68|407.48|410.85|405.65|489
1655709300000|2022-06-20 07:15:00|411.34|406.14|411.61|406.41|411.66|406.46|410.06|404.86|532
1655709600000|2022-06-20 07:20:00|411.62|406.42|410.96|405.76|412.09|406.89|410.06|404.86|485
1655709900000|2022-06-20 07:25:00|410.97|405.77|410.1|404.9|411.52|406.32|409.96|404.76|559
1655710200000|2022-06-20 07:30:00|410.08|404.88|410.73|405.53|412.37|407.17|409.94|404.74|593
1655710500000|2022-06-20 07:35:00|410.72|405.52|409.47|404.27|410.73|405.53|407.64|402.44|655
1655710800000|2022-06-20 07:40:00|409.45|404.25|407.72|402.52|409.67|404.47|407.72|402.52|564
1655711100000|2022-06-20 07:45:00|407.66|402.46|408.03|402.83|408.76|403.56|406.75|401.55|500
1655711400000|2022-06-20 07:50:00|408.02|402.82|407.79|402.59|410.95|405.75|407.7|402.5|529
1655711700000|2022-06-20 07:55:00|407.78|402.58|410.73|405.53|410.83|405.63|407.76|402.56|495
1655712000000|2022-06-20 08:00:00|410.74|405.54|410.05|404.85|411.49|406.29|409.95|404.75|487
1655712300000|2022-06-20 08:05:00|410.1|404.9|412.39|407.19|412.81|407.61|409.64|404.44|567
1655712600000|2022-06-20 08:10:00|412.4|407.2|417.11|411.91|418.97|413.77|412.4|407.2|748
1655712900000|2022-06-20 08:15:00|417.14|411.94|421.07|415.87|421.93|416.73|416.94|411.74|828
1655713200000|2022-06-20 08:20:00|421.08|415.88|419.15|413.95|421.11|415.91|418.91|413.71|657
1655713500000|2022-06-20 08:25:00|419.13|413.93|420.76|415.56|420.82|415.62|418.89|413.69|551
1655713800000|2022-06-20 08:30:00|420.75|415.55|419.9|414.7|420.8|415.6|418.54|413.34|672
1655714100000|2022-06-20 08:35:00|419.87|414.67|420.64|415.44|421.85|416.65|419.39|414.19|729
1655714400000|2022-06-20 08:40:00|420.66|415.46|421.78|416.58|422.49|417.29|419.95|414.75|702
1655714700000|2022-06-20 08:45:00|421.76|416.56|419.84|414.64|422.68|417.48|419.6|414.4|712
1655715000000|2022-06-20 08:50:00|419.83|414.63|419.06|413.86|420.68|415.48|419.06|413.86|609
1655715300000|2022-06-20 08:55:00|419.08|413.88|422.1|416.9|422.45|417.25|418.68|413.48|583
1655715600000|2022-06-20 09:00:00|422.07|416.87|421.01|415.81|422.98|417.78|420.61|415.41|613
1655715900000|2022-06-20 09:05:00|421.04|415.84|421.77|416.57|422.9|417.7|420.76|415.56|513
1655716200000|2022-06-20 09:10:00|421.88|416.68|421.78|416.58|423.08|417.88|421.71|416.51|599
1655716500000|2022-06-20 09:15:00|421.73|416.53|419.8|414.6|421.91|416.71|419.72|414.52|375
1655716800000|2022-06-20 09:20:00|419.79|414.59|419.79|414.59|419.95|414.75|419.67|414.47|224
1655717100000|2022-06-20 09:25:00|419.77|414.57|419.9|414.7|420.87|415.67|419.71|414.51|409
1655717400000|2022-06-20 09:30:00|419.88|414.68|420.79|415.59|422.74|417.54|419.82|414.62|564
1655717700000|2022-06-20 09:35:00|420.8|415.6|420.65|415.45|420.83|415.63|417.73|412.53|613
1655718000000|2022-06-20 09:40:00|420.63|415.43|420.64|415.44|420.84|415.64|419.63|414.43|365
1655718300000|2022-06-20 09:45:00|420.65|415.45|419.82|414.62|420.88|415.68|419.55|414.35|352
1655718600000|2022-06-20 09:50:00|419.88|414.68|419.69|414.49|420.36|415.16|419.56|414.36|351
1655718900000|2022-06-20 09:55:00|419.7|414.5|420.45|415.25|420.69|415.49|418.76|413.56|347
1655719200000|2022-06-20 10:00:00|420.4|415.2|419.81|414.61|420.68|415.48|419.68|414.48|340
1655719500000|2022-06-20 10:05:00|419.79|414.59|419.56|414.36|420.62|415.42|419.56|414.36|348
1655719800000|2022-06-20 10:10:00|419.52|414.32|416.96|411.76|420.77|415.57|416.96|411.76|445
1655720100000|2022-06-20 10:15:00|416.92|411.72|418.15|412.95|418.69|413.49|416.68|411.48|481
1655720400000|2022-06-20 10:20:00|418.13|412.93|418.36|413.16|418.9|413.7|417.3|412.1|444
1655720700000|2022-06-20 10:25:00|418.54|413.34|419.92|414.72|420.15|414.95|418.04|412.84|418
1655721000000|2022-06-20 10:30:00|419.91|414.71|420.52|415.32|420.65|415.45|418.85|413.65|341
1655721300000|2022-06-20 10:35:00|420.5|415.3|423.93|418.73|423.93|418.73|420.5|415.3|447
1655721600000|2022-06-20 10:40:00|423.91|418.71|426.62|421.42|429.24|424.04|423.11|417.91|847
1655721900000|2022-06-20 10:45:00|426.65|421.45|425.95|420.75|428.7|423.5|425.64|420.44|614
1655722200000|2022-06-20 10:50:00|425.99|420.79|430.45|425.25|430.45|425.25|425.95|420.75|590
1655722500000|2022-06-20 10:55:00|430.53|425.33|430.95|425.75|430.95|425.75|429.41|424.21|621
1655722800000|2022-06-20 11:00:00|431.02|425.82|431.7|426.5|432.08|426.88|430.99|425.79|419
1655723100000|2022-06-20 11:05:00|431.69|426.49|429.86|424.66|432.87|427.67|429.75|424.55|451
1655723400000|2022-06-20 11:10:00|429.87|424.67|429.52|424.32|430.11|424.91|428.8|423.6|400
1655723700000|2022-06-20 11:15:00|429.53|424.33|429.05|423.85|430.96|425.76|429.05|423.85|331
1655724000000|2022-06-20 11:20:00|429.1|423.9|434.97|429.77|435.03|429.83|428.51|423.31|478
1655724300000|2022-06-20 11:25:00|434.86|429.66|436.91|431.71|436.91|431.71|434.36|429.16|313
1655724600000|2022-06-20 11:30:00|436.89|431.69|436.71|431.51|438.52|433.32|435.71|430.51|392
1655724900000|2022-06-20 11:35:00|436.68|431.48|437.48|432.28|437.79|432.59|435.95|430.75|364
1655725200000|2022-06-20 11:40:00|437.47|432.27|438.58|433.38|439.31|434.11|437.47|432.27|405
1655725500000|2022-06-20 11:45:00|438.61|433.41|440.2|435|440.29|435.09|437.15|431.95|553
1655725800000|2022-06-20 11:50:00|440.18|434.98|439.62|434.42|441.26|436.06|439.15|433.95|511
1655726100000|2022-06-20 11:55:00|439.73|434.53|438.42|433.22|439.78|434.58|437.94|432.74|397
1655726400000|2022-06-20 12:00:00|438.44|433.24|434.17|428.97|438.66|433.46|433.7|428.5|620
1655726700000|2022-06-20 12:05:00|434.22|429.02|432.52|427.32|434.44|429.24|431.74|426.54|547
1655727000000|2022-06-20 12:10:00|432.51|427.31|431.42|426.22|432.89|427.69|431.42|426.22|418
1655727300000|2022-06-20 12:15:00|431.43|426.23|429.9|424.7|431.55|426.35|428.54|423.34|528
1655727600000|2022-06-20 12:20:00|429.91|424.71|431.49|426.29|431.5|426.3|429.73|424.53|292
1655727900000|2022-06-20 12:25:00|431.5|426.3|425.73|420.53|431.5|426.3|425.62|420.42|514
1655728200000|2022-06-20 12:30:00|425.74|420.54|425.61|420.41|427.79|422.59|425.26|420.06|566
1655728500000|2022-06-20 12:35:00|425.6|420.4|426.35|421.15|427.2|422|424.93|419.73|515
1655728800000|2022-06-20 12:40:00|426.38|421.18|425.89|420.69|426.7|421.5|425.42|420.22|393
1655729100000|2022-06-20 12:45:00|425.9|420.7|428.91|423.71|429.31|424.11|425.68|420.48|451
1655729400000|2022-06-20 12:50:00|428.96|423.76|426.92|421.72|430.03|424.83|426.86|421.66|428
1655729700000|2022-06-20 12:55:00|426.9|421.7|426.83|421.63|428.33|423.13|426.76|421.56|384
1655730000000|2022-06-20 13:00:00|426.8|421.6|426.1|420.9|426.9|421.7|424.53|419.33|398
1655730300000|2022-06-20 13:05:00|426.06|420.86|426|420.8|426.75|421.55|425.02|419.82|437
1655730600000|2022-06-20 13:10:00|425.99|420.79|429.38|424.18|429.71|424.51|425.86|420.66|426
1655730900000|2022-06-20 13:15:00|429.4|424.2|432.47|427.27|432.61|427.41|429.38|424.18|408
1655731200000|2022-06-20 13:20:00|432.36|427.16|432.65|427.45|433.65|428.45|431.81|426.61|322
1655731500000|2022-06-20 13:25:00|432.69|427.49|434.7|429.5|435.84|430.64|432.64|427.44|556
1655731800000|2022-06-20 13:30:00|434.68|429.48|433.13|427.93|435.64|430.44|433.05|427.85|524
1655732100000|2022-06-20 13:35:00|433.05|427.85|432.72|427.52|433.61|428.41|430.57|425.37|631
1655732400000|2022-06-20 13:40:00|432.66|427.46|430.92|425.72|432.99|427.79|430.9|425.7|614
1655732700000|2022-06-20 13:45:00|430.98|425.78|424.01|418.81|431.77|426.57|423.9|418.7|845
1655733000000|2022-06-20 13:50:00|424.02|418.82|423.8|418.6|424.95|419.75|423.17|417.97|615
1655733300000|2022-06-20 13:55:00|423.77|418.57|424.82|419.62|425.04|419.84|423.63|418.43|568
1655733600000|2022-06-20 14:00:00|424.85|419.65|428.04|422.84|428.14|422.94|424.54|419.34|727
1655733900000|2022-06-20 14:05:00|427.96|422.76|427.81|422.61|428.85|423.65|426.95|421.75|599
1655734200000|2022-06-20 14:10:00|427.93|422.73|427|421.8|428.82|423.62|426.74|421.54|637
1655734500000|2022-06-20 14:15:00|426.99|421.79|428.06|422.86|429.57|424.37|425.94|420.74|560
1655734800000|2022-06-20 14:20:00|427.98|422.78|429.66|424.46|429.86|424.66|427.95|422.75|401
1655735100000|2022-06-20 14:25:00|429.78|424.58|429.77|424.57|430.84|425.64|429.72|424.52|407
1655735400000|2022-06-20 14:30:00|429.74|424.54|431.71|426.51|432.86|427.66|429.73|424.53|567
1655735700000|2022-06-20 14:35:00|431.69|426.49|432.03|426.83|432.96|427.76|431.1|425.9|571
1655736000000|2022-06-20 14:40:00|432.01|426.81|432.2|427|433.54|428.34|431.48|426.28|584
1655736300000|2022-06-20 14:45:00|432.18|426.98|433.15|427.95|433.83|428.63|431.99|426.79|570
1655736600000|2022-06-20 14:50:00|433.16|427.96|432.69|427.49|433.63|428.43|430.48|425.28|663
1655736900000|2022-06-20 14:55:00|432.68|427.48|432.71|427.51|433.8|428.6|432.51|427.31|566
1655737200000|2022-06-20 15:00:00|432.76|427.56|434.66|429.46|434.68|429.48|430.82|425.62|704
1655737500000|2022-06-20 15:05:00|434.7|429.5|430.26|425.06|435.58|430.38|429.82|424.62|796
1655737800000|2022-06-20 15:10:00|430.29|425.09|426.69|421.49|430.36|425.16|426.08|420.88|678
1655738100000|2022-06-20 15:15:00|426.68|421.48|424.5|419.3|426.74|421.54|423.58|418.38|647
1655738400000|2022-06-20 15:20:00|424.51|419.31|421.37|416.17|424.72|419.52|420.83|415.63|604
1655738700000|2022-06-20 15:25:00|421.48|416.28|422.98|417.78|423.6|418.4|420.89|415.69|628
1655739000000|2022-06-20 15:30:00|423.04|417.84|422.75|417.55|423.66|418.46|421.16|415.96|550
1655739300000|2022-06-20 15:35:00|422.78|417.58|424.01|418.81|424.72|419.52|422.49|417.29|454
1655739600000|2022-06-20 15:40:00|423.85|418.65|424.11|418.91|425.52|420.32|423.59|418.39|522
1655739900000|2022-06-20 15:45:00|424.08|418.88|425.8|420.6|426.08|420.88|424.08|418.88|395
1655740200000|2022-06-20 15:50:00|425.79|420.59|426.88|421.68|427.03|421.83|425.14|419.94|451
1655740500000|2022-06-20 15:55:00|426.89|421.69|426.98|421.78|427.57|422.37|426.42|421.22|455
1655740800000|2022-06-20 16:00:00|426.99|421.79|424.38|419.18|428.65|423.45|424.07|418.87|627
1655741100000|2022-06-20 16:05:00|424.37|419.17|424.82|419.62|426.59|421.39|422.59|417.39|719
1655741400000|2022-06-20 16:10:00|424.83|419.63|422.91|417.71|424.87|419.67|422.03|416.83|564
1655741700000|2022-06-20 16:15:00|422.96|417.76|420.12|414.92|423.66|418.46|420.09|414.89|617
1655742000000|2022-06-20 16:20:00|420.17|414.97|420.78|415.58|420.87|415.67|418.98|413.78|674
1655742300000|2022-06-20 16:25:00|420.77|415.57|421.82|416.62|422.33|417.13|420.37|415.17|632
1655742600000|2022-06-20 16:30:00|421.83|416.63|423.16|417.96|423.47|418.27|421.46|416.26|535
1655742900000|2022-06-20 16:35:00|423.15|417.95|424.41|419.21|424.7|419.5|422.04|416.84|526
1655743200000|2022-06-20 16:40:00|424.44|419.24|421.69|416.49|424.66|419.46|421.09|415.89|539
1655743500000|2022-06-20 16:45:00|421.74|416.54|422.33|417.13|424.35|419.15|421.74|416.54|583
1655743800000|2022-06-20 16:50:00|422.25|417.05|420.83|415.63|423.37|418.17|419.82|414.62|688
1655744100000|2022-06-20 16:55:00|420.81|415.61|422.79|417.59|423.66|418.46|419.77|414.57|749
1655744400000|2022-06-20 17:00:00|422.8|417.6|424.07|418.87|424.76|419.56|422.75|417.55|573
1655744700000|2022-06-20 17:05:00|424.04|418.84|423.5|418.3|424.09|418.89|419.27|414.07|735
1655745000000|2022-06-20 17:10:00|423.43|418.23|423.85|418.65|425.81|420.61|422.91|417.71|644
1655745300000|2022-06-20 17:15:00|423.87|418.67|425.31|420.11|426.17|420.97|423.85|418.65|546
1655745600000|2022-06-20 17:20:00|425.34|420.14|426.74|421.54|427.45|422.25|425.06|419.86|541
1655745900000|2022-06-20 17:25:00|426.61|421.41|426.59|421.39|427.84|422.64|426.04|420.84|554
1655746200000|2022-06-20 17:30:00|426.6|421.4|427.64|422.44|427.69|422.49|425.59|420.39|569
1655746500000|2022-06-20 17:35:00|427.67|422.47|428.49|423.29|428.68|423.48|426.62|421.42|517
1655746800000|2022-06-20 17:40:00|428.46|423.26|428.68|423.48|429.1|423.9|426.56|421.36|582
1655747100000|2022-06-20 17:45:00|428.7|423.5|429.51|424.31|430.71|425.51|428.33|423.13|623
1655747400000|2022-06-20 17:50:00|429.55|424.35|424.35|419.15|429.71|424.51|423.28|418.08|666
1655747700000|2022-06-20 17:55:00|424.39|419.19|420.31|415.11|424.54|419.34|420.09|414.89|740
1655748000000|2022-06-20 18:00:00|420.38|415.18|419.21|414.01|420.82|415.62|417.4|412.2|804
1655748300000|2022-06-20 18:05:00|419.17|413.97|416.53|411.33|419.97|414.77|416.52|411.32|800
1655748600000|2022-06-20 18:10:00|416.55|411.35|416.04|410.84|417.32|412.12|414.7|409.5|720
1655748900000|2022-06-20 18:15:00|415.65|410.45|415.57|410.37|416.66|411.46|414.21|409.01|714
1655749200000|2022-06-20 18:20:00|415.62|410.42|418.76|413.56|419.7|414.5|415.62|410.42|709
1655749500000|2022-06-20 18:25:00|418.8|413.6|418.99|413.79|420.61|415.41|418.58|413.38|552
1655749800000|2022-06-20 18:30:00|418.96|413.76|417.76|412.56|419.7|414.5|417.34|412.14|635
1655750100000|2022-06-20 18:35:00|417.78|412.58|418.36|413.16|418.45|413.25|416.42|411.22|602
1655750400000|2022-06-20 18:40:00|418.31|413.11|417.9|412.7|419.01|413.81|417.64|412.44|443
1655750700000|2022-06-20 18:45:00|417.8|412.6|416.41|411.21|418.19|412.99|416.38|411.18|528
1655751000000|2022-06-20 18:50:00|416.43|411.23|417.77|412.57|417.98|412.78|416.43|411.23|464
1655751300000|2022-06-20 18:55:00|417.76|412.56|418.86|413.66|419.52|414.32|417.39|412.19|413
1655751600000|2022-06-20 19:00:00|418.85|413.65|416.92|411.72|418.85|413.65|416.75|411.55|405
1655751900000|2022-06-20 19:05:00|416.96|411.76|413.62|408.42|417.01|411.81|412.57|407.37|642
1655752200000|2022-06-20 19:10:00|413.61|408.41|416.73|411.53|416.78|411.58|413.61|408.41|671
1655752500000|2022-06-20 19:15:00|416.76|411.56|417.61|412.41|418.75|413.55|416.24|411.04|669
1655752800000|2022-06-20 19:20:00|417.6|412.4|417.5|412.3|419.64|414.44|417.46|412.26|621
1655753100000|2022-06-20 19:25:00|417.49|412.29|418.94|413.74|419.89|414.69|416.58|411.38|619
1655753400000|2022-06-20 19:30:00|418.95|413.75|417.95|412.75|419.54|414.34|417.74|412.54|412
1655753700000|2022-06-20 19:35:00|417.94|412.74|420.84|415.64|420.92|415.72|416.95|411.75|532
1655754000000|2022-06-20 19:40:00|420.75|415.55|420.67|415.47|421.35|416.15|419.85|414.65|458
1655754300000|2022-06-20 19:45:00|420.87|415.67|423.11|417.91|423.84|418.64|420.81|415.61|597
1655754600000|2022-06-20 19:50:00|423.08|417.88|422.89|417.69|423.73|418.53|422.76|417.56|500
1655754900000|2022-06-20 19:55:00|422.88|417.68|421.33|416.13|423.08|417.88|421.2|416|406
1655755200000|2022-06-20 20:00:00|421.4|416.2|419.8|414.6|422.46|417.26|418.56|413.36|518
1655755500000|2022-06-20 20:05:00|419.81|414.61|422.19|416.99|423.84|418.64|419.72|414.52|583
1655755800000|2022-06-20 20:10:00|422.2|417|423.69|418.49|423.84|418.64|422.12|416.92|488
1655756100000|2022-06-20 20:15:00|423.67|418.47|425.72|420.52|426.77|421.57|423.14|417.94|643
1655756400000|2022-06-20 20:20:00|425.7|420.5|424.06|418.86|425.9|420.7|424.06|418.86|514
1655756700000|2022-06-20 20:25:00|424.09|418.89|424.23|419.03|424.66|419.46|423.4|418.2|529
1655757000000|2022-06-20 20:30:00|424.34|419.14|424.24|419.04|425.23|420.03|423.75|418.55|425
1655757300000|2022-06-20 20:35:00|424.2|419|426.29|421.09|427.38|422.18|423.85|418.65|558
1655757600000|2022-06-20 20:40:00|426.25|421.05|426.18|420.98|426.46|421.26|425.52|420.32|422
1655757900000|2022-06-20 20:45:00|426.28|421.08|425.25|420.05|426.79|421.59|424.64|419.44|491
1655758200000|2022-06-20 20:50:00|425.18|419.98|429.15|423.95|430.14|424.94|424.75|419.55|571
1655758500000|2022-06-20 20:55:00|429.14|423.94|429.8|424.6|429.8|424.6|428.4|423.2|509
1655758800000|2022-06-20 21:00:00|429.77|424.57|431.6|426.4|432.71|427.51|429.62|424.42|522
1655759100000|2022-06-20 21:05:00|431.58|426.38|427.28|422.08|431.59|426.39|426.9|421.7|552
1655759400000|2022-06-20 21:10:00|427.24|422.04|426.45|421.25|427.53|422.33|425.88|420.68|431
1655759700000|2022-06-20 21:15:00|426.42|421.22|425.52|420.32|426.57|421.37|424.82|419.62|286
1655760000000|2022-06-20 21:20:00|425.51|420.31|426.22|421.02|426.27|421.07|425.31|420.11|298
1655760300000|2022-06-20 21:25:00|426.23|421.03|425.25|420.05|426.24|421.04|424.59|419.39|315
1655760600000|2022-06-20 21:30:00|425.26|420.06|423.94|418.74|425.37|420.17|423.94|418.74|168
1655760900000|2022-06-20 21:35:00|423.96|418.76|421.43|416.23|423.96|418.76|421.25|416.05|412
1655761200000|2022-06-20 21:40:00|421.45|416.25|422.17|416.97|422.49|417.29|421.42|416.22|270
1655761500000|2022-06-20 21:45:00|422.16|416.96|418.6|413.4|422.33|417.13|418.57|413.37|407
1655761800000|2022-06-20 21:50:00|418.56|413.36|418.74|413.54|419.33|414.13|417.32|412.12|370
1655762100000|2022-06-20 21:55:00|418.76|413.56|419.36|414.16|419.79|414.59|418.55|413.35|363
1655762400000|2022-06-20 22:00:00|419.39|414.19|418.03|412.83|419.63|414.43|418.01|412.81|479
1655762700000|2022-06-20 22:05:00|418.01|412.81|416.9|411.7|418.05|412.85|415.95|410.75|436
1655763000000|2022-06-20 22:10:00|416.92|411.72|415.8|410.6|417.94|412.74|415.76|410.56|407
1655763300000|2022-06-20 22:15:00|415.79|410.59|415.14|409.94|416.57|411.37|414|408.8|516
1655763600000|2022-06-20 22:20:00|415.09|409.89|415.03|409.83|416.69|411.49|414.86|409.66|470
1655763900000|2022-06-20 22:25:00|415.02|409.82|416.69|411.49|416.88|411.68|414.91|409.71|562
1655764200000|2022-06-20 22:30:00|416.7|411.5|417.58|412.38|418.71|413.51|416.62|411.42|511
1655764500000|2022-06-20 22:35:00|417.54|412.34|417.35|412.15|418.02|412.82|416.27|411.07|477
1655764800000|2022-06-20 22:40:00|417.21|412.01|419.52|414.32|419.63|414.43|416.83|411.63|608
1655765100000|2022-06-20 22:45:00|419.57|414.37|420.64|415.44|421.49|416.29|418.71|413.51|644
1655765400000|2022-06-20 22:50:00|420.65|415.45|420.4|415.2|420.9|415.7|419.94|414.74|436
1655765700000|2022-06-20 22:55:00|420.41|415.21|421.76|416.56|422.69|417.49|419.94|414.74|525
1655766000000|2022-06-20 23:00:00|421.77|416.57|422.46|417.26|422.95|417.75|421.44|416.24|449
1655766300000|2022-06-20 23:05:00|422.42|417.22|422.56|417.36|422.79|417.59|421.78|416.58|420
1655766600000|2022-06-20 23:10:00|422.54|417.34|422.66|417.46|422.73|417.53|419.92|414.72|544
1655766900000|2022-06-20 23:15:00|422.58|417.38|422.02|416.82|422.64|417.44|421.01|415.81|404
1655767200000|2022-06-20 23:20:00|422.01|416.81|423.69|418.49|423.87|418.67|421.86|416.66|377
1655767500000|2022-06-20 23:25:00|423.66|418.46|423.56|418.36|423.8|418.6|420.56|415.36|497
1655767800000|2022-06-20 23:30:00|423.57|418.37|426.72|421.52|426.8|421.6|422.33|417.13|671
1655768100000|2022-06-20 23:35:00|426.56|421.36|429.98|424.78|430.06|424.86|425.85|420.65|699
1655768400000|2022-06-20 23:40:00|429.97|424.77|430.64|425.44|430.9|425.7|428.67|423.47|604
1655768700000|2022-06-20 23:45:00|430.63|425.43|433.01|427.81|433.64|428.44|430.59|425.39|705
1655769000000|2022-06-20 23:50:00|433.02|427.82|434.79|429.59|435.02|429.82|432.05|426.85|569
1655769300000|2022-06-20 23:55:00|434.8|429.6|432|426.8|434.81|429.61|431.49|426.29|538
1655769600000|2022-06-21 00:00:00|432.02|426.82|431.87|426.67|433.32|428.12|429.8|424.6|689
1655769900000|2022-06-21 00:05:00|431.72|426.52|432.7|427.5|432.92|427.72|431.1|425.9|571
1655770200000|2022-06-21 00:10:00|432.65|427.45|432.7|427.5|433.19|427.99|430.89|425.69|598
1655770500000|2022-06-21 00:15:00|432.69|427.49|429.69|424.49|433.53|428.33|428.68|423.48|699
1655770800000|2022-06-21 00:20:00|429.38|424.18|428.94|423.74|429.65|424.45|427.66|422.46|650
1655771100000|2022-06-21 00:25:00|428.81|423.61|428.39|423.19|428.86|423.66|427.58|422.38|545
1655771400000|2022-06-21 00:30:00|428.38|423.18|426.65|421.45|428.76|423.56|424.32|419.12|655
1655771700000|2022-06-21 00:35:00|426.67|421.47|428.45|423.25|428.95|423.75|426.48|421.28|661
1655772000000|2022-06-21 00:40:00|428.4|423.2|427.61|422.41|428.79|423.59|427.48|422.28|486
1655772300000|2022-06-21 00:45:00|427.45|422.25|430.68|425.48|430.85|425.65|427.39|422.19|629
1655772600000|2022-06-21 00:50:00|430.69|425.49|432.49|427.29|433.83|428.63|430.64|425.44|650
1655772900000|2022-06-21 00:55:00|432.55|427.35|434.18|428.98|434.53|429.33|431.92|426.72|652
1655773200000|2022-06-21 01:00:00|434.2|429|435.91|430.71|437.19|431.99|434.06|428.86|718
1655773500000|2022-06-21 01:05:00|435.89|430.69|436.64|431.44|436.69|431.49|434.8|429.6|510
1655773800000|2022-06-21 01:10:00|436.62|431.42|439.95|434.75|441.88|436.68|436.62|431.42|674
1655774100000|2022-06-21 01:15:00|439.99|434.79|438.86|433.66|441.87|436.67|438.61|433.41|664
1655774400000|2022-06-21 01:20:00|438.88|433.68|438.82|433.62|438.88|433.68|437.62|432.42|493
1655774700000|2022-06-21 01:25:00|438.89|433.69|436.06|430.86|438.89|433.69|436.04|430.84|505
1655775000000|2022-06-21 01:30:00|435.96|430.76|435.95|430.75|436.74|431.54|434.93|429.73|569
1655775300000|2022-06-21 01:35:00|435.96|430.76|435.47|430.27|436.08|430.88|434.81|429.61|505
1655775600000|2022-06-21 01:40:00|435.5|430.3|433.8|428.6|435.54|430.34|433.77|428.57|493
1655775900000|2022-06-21 01:45:00|433.79|428.59|436.76|431.56|436.98|431.78|433.55|428.35|469
1655776200000|2022-06-21 01:50:00|436.72|431.52|437.87|432.67|438.34|433.14|436.69|431.49|422
1655776500000|2022-06-21 01:55:00|437.89|432.69|439.07|433.87|439.87|434.67|437.86|432.66|548
1655776800000|2022-06-21 02:00:00|439.06|433.86|438.98|433.78|440.94|435.74|438.94|433.74|489
1655777100000|2022-06-21 02:05:00|439.01|433.81|435.94|430.74|439.01|433.81|435.72|430.52|588
1655777400000|2022-06-21 02:10:00|435.95|430.75|434|428.8|436.05|430.85|433.95|428.75|485
1655777700000|2022-06-21 02:15:00|434.03|428.83|435.46|430.26|435.52|430.32|433.55|428.35|453
1655778000000|2022-06-21 02:20:00|435.27|430.07|435.21|430.01|435.88|430.68|432.1|426.9|546
1655778300000|2022-06-21 02:25:00|435.22|430.02|435.01|429.81|435.91|430.71|434.78|429.58|496
1655778600000|2022-06-21 02:30:00|434.94|429.74|435.09|429.89|437.09|431.89|432.96|427.76|635
1655778900000|2022-06-21 02:35:00|435.1|429.9|433.02|427.82|435.1|429.9|432.9|427.7|615
1655779200000|2022-06-21 02:40:00|432.99|427.79|433.85|428.65|434.33|429.13|431.95|426.75|593
1655779500000|2022-06-21 02:45:00|433.87|428.67|434.14|428.94|434.63|429.43|432.98|427.78|567
1655779800000|2022-06-21 02:50:00|434.16|428.96|436.71|431.51|436.84|431.64|434.13|428.93|470
1655780100000|2022-06-21 02:55:00|436.68|431.48|436.6|431.4|437.02|431.82|435.67|430.47|481
1655780400000|2022-06-21 03:00:00|436.65|431.45|438.96|433.76|439.09|433.89|434.98|429.78|499
1655780700000|2022-06-21 03:05:00|438.95|433.75|438.75|433.55|439.51|434.31|435.55|430.35|651
1655781000000|2022-06-21 03:10:00|438.73|433.53|441.1|435.9|441.36|436.16|437.85|432.65|587
1655781300000|2022-06-21 03:15:00|441.13|435.93|440.37|435.17|442.3|437.1|440.01|434.81|517
1655781600000|2022-06-21 03:20:00|440.38|435.18|440.93|435.73|441.71|436.51|438.9|433.7|453
1655781900000|2022-06-21 03:25:00|440.94|435.74|439.03|433.83|441.14|435.94|437.77|432.57|514
1655782200000|2022-06-21 03:30:00|439.07|433.87|438.64|433.44|439.83|434.63|437.65|432.45|587
1655782500000|2022-06-21 03:35:00|438.68|433.48|438.69|433.49|439.64|434.44|437.71|432.51|491
1655782800000|2022-06-21 03:40:00|438.68|433.48|441.1|435.9|441.17|435.97|438.64|433.44|461
1655783100000|2022-06-21 03:45:00|441.09|435.89|442.05|436.85|442.51|437.31|440.85|435.65|532
1655783400000|2022-06-21 03:50:00|442.02|436.82|442.85|437.65|443.16|437.96|441.96|436.76|550
1655783700000|2022-06-21 03:55:00|442.86|437.66|441.79|436.59|443.42|438.22|441.66|436.46|449
1655784000000|2022-06-21 04:00:00|441.81|436.61|442.8|437.6|443|437.8|441.6|436.4|461
1655784300000|2022-06-21 04:05:00|442.85|437.65|442.88|437.68|445.91|440.71|442.73|437.53|680
1655784600000|2022-06-21 04:10:00|442.87|437.67|440.6|435.4|443.76|438.56|439.87|434.67|620
1655784900000|2022-06-21 04:15:00|440.61|435.41|438.89|433.69|441.07|435.87|438.69|433.49|528
1655785200000|2022-06-21 04:20:00|438.9|433.7|439.11|433.91|439.85|434.65|438.58|433.38|400
1655785500000|2022-06-21 04:25:00|439.4|434.2|439.84|434.64|439.84|434.64|438.48|433.28|436
1655785800000|2022-06-21 04:30:00|439.83|434.63|437.84|432.64|440.8|435.6|437.72|432.52|526
1655786100000|2022-06-21 04:35:00|437.81|432.61|439.93|434.73|440.18|434.98|436.86|431.66|474
1655786400000|2022-06-21 04:40:00|439.92|434.72|439.67|434.47|439.97|434.77|438.8|433.6|380
1655786700000|2022-06-21 04:45:00|439.74|434.54|441.13|435.93|441.21|436.01|437.84|432.64|519
1655787000000|2022-06-21 04:50:00|441.04|435.84|442.78|437.58|442.86|437.66|440.84|435.64|526
1655787300000|2022-06-21 04:55:00|442.77|437.57|442.88|437.68|443.83|438.63|442.23|437.03|515
1655787600000|2022-06-21 05:00:00|442.89|437.69|444.51|439.31|444.8|439.6|442.85|437.65|592
1655787900000|2022-06-21 05:05:00|444.47|439.27|444.8|439.6|445.19|439.99|443.97|438.77|438
1655788200000|2022-06-21 05:10:00|444.82|439.62|447.07|441.87|447.86|442.66|444.7|439.5|568
1655788500000|2022-06-21 05:15:00|447.08|441.88|446.69|441.49|447.66|442.46|444.67|439.47|585
1655788800000|2022-06-21 05:20:00|446.68|441.48|447.04|441.84|448.47|443.27|446.29|441.09|708
1655789100000|2022-06-21 05:25:00|446.9|441.7|446.95|441.75|448|442.8|445.77|440.57|579
1655789400000|2022-06-21 05:30:00|446.92|441.72|451.22|446.02|451.39|446.19|446.91|441.71|608
1655789700000|2022-06-21 05:35:00|451.2|446|452.74|447.54|454.01|448.81|450.31|445.11|848
1655790000000|2022-06-21 05:40:00|452.81|447.61|451.11|445.91|454.72|449.52|451.02|445.82|780
1655790300000|2022-06-21 05:45:00|451.09|445.89|454.74|449.54|454.99|449.79|450.89|445.69|676
1655790600000|2022-06-21 05:50:00|454.7|449.5|453.12|447.92|455.86|450.66|452.85|447.65|664
1655790900000|2022-06-21 05:55:00|453.13|447.93|454.33|449.13|454.58|449.38|452.69|447.49|551
1655791200000|2022-06-21 06:00:00|454.32|449.12|455.08|449.88|456.49|451.29|453.54|448.34|699
1655791500000|2022-06-21 06:05:00|455.06|449.86|456.98|451.78|458.7|453.5|454.47|449.27|897
1655791800000|2022-06-21 06:10:00|456.97|451.77|458.24|453.04|458.45|453.25|455|449.8|654
1655792100000|2022-06-21 06:15:00|458.21|453.01|457.72|452.52|459.73|454.53|456.63|451.43|749
1655792400000|2022-06-21 06:20:00|457.75|452.55|457.55|452.35|457.75|452.55|455.89|450.69|706
1655792700000|2022-06-21 06:25:00|457.52|452.32|455.95|450.75|457.8|452.6|455.79|450.59|588
1655793000000|2022-06-21 06:30:00|455.97|450.77|454.99|449.79|455.98|450.78|454.75|449.55|132
1655793300000|2022-06-21 06:35:00|454.76|449.56|455.15|449.95|455.63|450.43|454.63|449.43|100
1655793600000|2022-06-21 06:40:00|455.16|449.96|456.87|451.67|457.14|451.94|454.74|449.54|117
1655793900000|2022-06-21 06:45:00|456.9|451.7|456.82|451.62|457.69|452.49|456.52|451.32|117
1655794200000|2022-06-21 06:50:00|456.83|451.63|456.04|450.84|457.09|451.89|455.65|450.45|79
1655794500000|2022-06-21 06:55:00|455.82|450.62|457.85|452.65|458.21|453.01|455.62|450.42|71
1655794800000|2022-06-21 07:00:00|457.79|452.59|454.59|449.39|458.16|452.96|454.1|448.9|171
1655795100000|2022-06-21 07:05:00|454.64|449.44|452.11|446.91|454.64|449.44|452.11|446.91|483
1655795400000|2022-06-21 07:10:00|452.09|446.89|452.85|447.65|452.86|447.66|450.55|445.35|475
1655795700000|2022-06-21 07:15:00|452.75|447.55|452.53|447.33|452.98|447.78|451.92|446.72|444
1655796000000|2022-06-21 07:20:00|452.52|447.32|453.98|448.78|454.1|448.9|452.03|446.83|320
1655796300000|2022-06-21 07:25:00|453.99|448.79|454.79|449.59|454.83|449.63|453.57|448.37|300
1655796600000|2022-06-21 07:30:00|454.78|449.58|453.07|447.87|454.91|449.71|451.15|445.95|480
1655796900000|2022-06-21 07:35:00|453.06|447.86|452.66|447.46|453.54|448.34|452.41|447.21|308
1655797200000|2022-06-21 07:40:00|452.69|447.49|451.53|446.33|453.01|447.81|451.49|446.29|306
1655797500000|2022-06-21 07:45:00|451.54|446.34|450.85|445.65|451.79|446.59|450.36|445.16|321
1655797800000|2022-06-21 07:50:00|450.68|445.48|450.6|445.4|451.08|445.88|450.42|445.22|230
1655798100000|2022-06-21 07:55:00|450.68|445.48|447.92|442.72|450.77|445.57|445.76|440.56|599
1655798400000|2022-06-21 08:00:00|447.97|442.77|449.67|444.47|450.35|445.15|445.79|440.59|679
1655798700000|2022-06-21 08:05:00|449.65|444.45|454.06|448.86|454.29|449.09|449.65|444.45|521
1655799000000|2022-06-21 08:10:00|454.09|448.89|453.28|448.08|454.76|449.56|452.88|447.68|488
1655799300000|2022-06-21 08:15:00|453.39|448.19|454|448.8|455.37|450.17|452.66|447.46|528
1655799600000|2022-06-21 08:20:00|453.92|448.72|457.51|452.31|457.84|452.64|453.92|448.72|608
1655799900000|2022-06-21 08:25:00|457.59|452.39|456.31|451.11|457.65|452.45|455.76|450.56|497
1655800200000|2022-06-21 08:30:00|456.26|451.06|458.16|452.96|459.51|454.31|456.05|450.85|556
1655800500000|2022-06-21 08:35:00|458.15|452.95|460.24|455.04|461.04|455.84|457.85|452.65|753
1655800800000|2022-06-21 08:40:00|460.27|455.07|459.6|454.4|460.57|455.37|458|452.8|592
1655801100000|2022-06-21 08:45:00|459.57|454.37|456.42|451.22|459.89|454.69|456|450.8|534
1655801400000|2022-06-21 08:50:00|456.62|451.42|457.9|452.7|458.21|453.01|456.12|450.92|407
1655801700000|2022-06-21 08:55:00|457.89|452.69|459.91|454.71|461.72|456.52|457.89|452.69|531
1655802000000|2022-06-21 09:00:00|459.9|454.7|459.31|454.11|462.74|457.54|458.89|453.69|648
1655802300000|2022-06-21 09:05:00|459.36|454.16|463.72|458.52|463.8|458.6|459.27|454.07|609
1655802600000|2022-06-21 09:10:00|463.71|458.51|459.89|454.69|464.15|458.95|459.87|454.67|555
1655802900000|2022-06-21 09:15:00|459.9|454.7|460.48|455.28|460.63|455.43|459.48|454.28|483
1655803200000|2022-06-21 09:20:00|460.45|455.25|458.75|453.55|460.46|455.26|458.57|453.37|425
1655803500000|2022-06-21 09:25:00|458.73|453.53|456.91|451.71|458.75|453.55|456.59|451.39|496
1655803800000|2022-06-21 09:30:00|456.88|451.68|457.39|452.19|457.51|452.31|456.27|451.07|382
1655804100000|2022-06-21 09:35:00|457.4|452.2|456.8|451.6|457.81|452.61|456.47|451.27|372
1655804400000|2022-06-21 09:40:00|456.73|451.53|455.72|450.52|457.59|452.39|455.42|450.22|324
1655804700000|2022-06-21 09:45:00|455.73|450.53|457.74|452.54|458.28|453.08|455.71|450.51|388
1655805000000|2022-06-21 09:50:00|457.76|452.56|456.73|451.53|458.43|453.23|455.79|450.59|528
1655805300000|2022-06-21 09:55:00|456.88|451.68|456.57|451.37|457.43|452.23|455.67|450.47|323
1655805600000|2022-06-21 10:00:00|456.56|451.36|455.63|450.43|457.47|452.27|455.59|450.39|424
1655805900000|2022-06-21 10:05:00|455.58|450.38|456.18|450.98|456.53|451.33|454.36|449.16|354
1655806200000|2022-06-21 10:10:00|456.17|450.97|455.56|450.36|456.46|451.26|454.95|449.75|344
1655806500000|2022-06-21 10:15:00|455.6|450.4|456.23|451.03|457.28|452.08|455.42|450.22|400
1655806800000|2022-06-21 10:20:00|456.14|450.94|455.98|450.78|456.28|451.08|454.27|449.07|402
1655807100000|2022-06-21 10:25:00|456|450.8|457.63|452.43|457.66|452.46|455.17|449.97|449
1655807400000|2022-06-21 10:30:00|457.62|452.42|458.53|453.33|459.71|454.51|457.19|451.99|523
1655807700000|2022-06-21 10:35:00|458.51|453.31|459.46|454.26|459.84|454.64|458.36|453.16|420
1655808000000|2022-06-21 10:40:00|459.43|454.23|459.69|454.49|460.84|455.64|459.31|454.11|392
1655808300000|2022-06-21 10:45:00|459.72|454.52|459.65|454.45|460.47|455.27|459.61|454.41|381
1655808600000|2022-06-21 10:50:00|459.63|454.43|460.47|455.27|460.59|455.39|458.78|453.58|388
1655808900000|2022-06-21 10:55:00|460.46|455.26|460.71|455.51|460.84|455.64|459.69|454.49|355
1655809200000|2022-06-21 11:00:00|460.69|455.49|460.29|455.09|461.44|456.24|459.61|454.41|439
1655809500000|2022-06-21 11:05:00|460.35|455.15|458.54|453.34|461.27|456.07|457.8|452.6|508
1655809800000|2022-06-21 11:10:00|458.53|453.33|459.85|454.65|461.41|456.21|458.02|452.82|530
1655810100000|2022-06-21 11:15:00|459.78|454.58|458.47|453.27|459.82|454.62|457.9|452.7|412
1655810400000|2022-06-21 11:20:00|458.44|453.24|456.59|451.39|458.55|453.35|456.31|451.11|372
1655810700000|2022-06-21 11:25:00|456.6|451.4|452.76|447.56|456.82|451.62|452.2|447|615
1655811000000|2022-06-21 11:30:00|452.52|447.32|452.01|446.81|452.96|447.76|451.68|446.48|551
1655811300000|2022-06-21 11:35:00|452.03|446.83|451.09|445.89|452.1|446.9|450.02|444.82|530
1655811600000|2022-06-21 11:40:00|451.1|445.9|449.04|443.84|451.35|446.15|448.85|443.65|493
1655811900000|2022-06-21 11:45:00|449.02|443.82|447.07|441.87|449.71|444.51|446.03|440.83|561
1655812200000|2022-06-21 11:50:00|447.11|441.91|443.83|438.63|447.62|442.42|443.79|438.59|585
1655812500000|2022-06-21 11:55:00|443.88|438.68|443.08|437.88|444.47|439.27|442.94|437.74|431
1655812800000|2022-06-21 12:00:00|443.07|437.87|446.3|441.1|446.87|441.67|443.05|437.85|584
1655813100000|2022-06-21 12:05:00|446.29|441.09|444.81|439.61|446.73|441.53|444.71|439.51|438
1655813400000|2022-06-21 12:10:00|444.8|439.6|446.93|441.73|446.99|441.79|444.59|439.39|440
1655813700000|2022-06-21 12:15:00|446.9|441.7|448.17|442.97|449.63|444.43|446.9|441.7|557
1655814000000|2022-06-21 12:20:00|448.14|442.94|446.58|441.38|449.4|444.2|445.96|440.76|398
1655814300000|2022-06-21 12:25:00|446.57|441.37|445.85|440.65|446.58|441.38|444.59|439.39|476
1655814600000|2022-06-21 12:30:00|445.81|440.61|447.25|442.05|447.91|442.71|445.56|440.36|450
1655814900000|2022-06-21 12:35:00|447.3|442.1|446.64|441.44|447.86|442.66|446.44|441.24|388
1655815200000|2022-06-21 12:40:00|446.58|441.38|446.62|441.42|447.62|442.42|446.06|440.86|355
1655815500000|2022-06-21 12:45:00|446.64|441.44|447.86|442.66|448.05|442.85|445.84|440.64|407
1655815800000|2022-06-21 12:50:00|447.9|442.7|447.46|442.26|449.01|443.81|447.21|442.01|502
1655816100000|2022-06-21 12:55:00|447.52|442.32|446.83|441.63|447.84|442.64|446.83|441.63|314
1655816400000|2022-06-21 13:00:00|446.85|441.65|446.77|441.57|448.5|443.3|446.66|441.46|418
1655816700000|2022-06-21 13:05:00|446.75|441.55|445.35|440.15|446.99|441.79|444.92|439.72|389
1655817000000|2022-06-21 13:10:00|445.37|440.17|446.49|441.29|446.75|441.55|445.18|439.98|301
1655817300000|2022-06-21 13:15:00|446.39|441.19|447.88|442.68|448.34|443.14|442.85|437.65|676
1655817600000|2022-06-21 13:20:00|447.89|442.69|448.38|443.18|449.14|443.94|446.61|441.41|572
1655817900000|2022-06-21 13:25:00|448.32|443.12|449.15|443.95|449.99|444.79|447.88|442.68|481
1655818200000|2022-06-21 13:30:00|449.13|443.93|453.17|447.97|453.17|447.97|448.7|443.5|803
1655818500000|2022-06-21 13:35:00|452.94|447.74|452.25|447.05|453.88|448.68|451.46|446.26|846
1655818800000|2022-06-21 13:40:00|452.26|447.06|455.55|450.35|456.2|451|451.73|446.53|810
1655819100000|2022-06-21 13:45:00|455.57|450.37|464.81|459.61|465.1|459.9|454.67|449.47|850
1655819400000|2022-06-21 13:50:00|464.88|459.68|467.18|461.98|468.03|462.83|463.97|458.77|795
1655819700000|2022-06-21 13:55:00|467.19|461.99|471|465.8|471.05|465.85|466.94|461.74|826
1655820000000|2022-06-21 14:00:00|470.99|465.79|471.13|465.93|472.02|466.82|467.89|462.69|894
1655820300000|2022-06-21 14:05:00|471.12|465.92|469.9|464.7|474.93|469.73|469.77|464.57|776
1655820600000|2022-06-21 14:10:00|469.89|464.69|476.13|470.93|477.08|471.88|468.88|463.68|636
1655820900000|2022-06-21 14:15:00|476.17|470.97|477.09|471.89|478.95|473.75|475.57|470.37|675
1655821200000|2022-06-21 14:20:00|477.11|471.91|477.86|472.66|479.59|474.39|477.09|471.89|544
1655821500000|2022-06-21 14:25:00|477.89|472.69|480.04|474.84|481.62|476.42|477.06|471.86|685
1655821800000|2022-06-21 14:30:00|479.9|474.7|484.89|479.69|485.82|480.62|479.85|474.65|880
1655822100000|2022-06-21 14:35:00|484.85|479.65|492.03|486.83|496|490.8|484|478.8|825
1655822400000|2022-06-21 14:40:00|492.05|486.85|495.42|490.22|499.97|494.77|491.86|486.66|904
1655822700000|2022-06-21 14:45:00|495.46|490.26|500.49|495.29|501.06|495.86|494.68|489.48|855
1655823000000|2022-06-21 14:50:00|500.55|495.35|501.41|496.21|505.06|499.86|500.11|494.91|888
1655823300000|2022-06-21 14:55:00|501.4|496.2|503.28|498.08|503.86|498.66|499.82|494.62|680
1655823600000|2022-06-21 15:00:00|503.21|498.01|501.93|496.73|505.68|500.48|500.34|495.14|791
1655823900000|2022-06-21 15:05:00|501.91|496.71|498.91|493.71|502|496.8|496.91|491.71|858
1655824200000|2022-06-21 15:10:00|498.93|493.73|497.74|492.54|499.04|493.84|494.63|489.43|767
1655824500000|2022-06-21 15:15:00|497.77|492.57|494.94|489.74|497.92|492.72|494.75|489.55|568
1655824800000|2022-06-21 15:20:00|494.93|489.73|492.87|487.67|495.05|489.85|491.82|486.62|656
1655825100000|2022-06-21 15:25:00|492.88|487.68|492.54|487.34|493.84|488.64|492.07|486.87|648
1655825400000|2022-06-21 15:30:00|492.49|487.29|493.86|488.66|494.51|489.31|491.2|486|725
1655825700000|2022-06-21 15:35:00|493.88|488.68|493.24|488.04|496.99|491.79|492.94|487.74|709
1655826000000|2022-06-21 15:40:00|493.2|488|493.57|488.37|493.57|488.37|490.66|485.46|665
1655826300000|2022-06-21 15:45:00|493.61|488.41|498.55|493.35|498.95|493.75|492.82|487.62|771
1655826600000|2022-06-21 15:50:00|499.34|494.14|498.85|493.65|500.83|495.63|498.46|493.26|685
1655826900000|2022-06-21 15:55:00|498.82|493.62|499.56|494.36|499.95|494.75|498.07|492.87|545
1655827200000|2022-06-21 16:00:00|499.69|494.49|499.61|494.41|502.68|497.48|498.83|493.63|752
1655827500000|2022-06-21 16:05:00|499.6|494.4|497.01|491.81|499.6|494.4|496.26|491.06|608
1655827800000|2022-06-21 16:10:00|497.08|491.88|498.97|493.77|499.45|494.25|495.73|490.53|636
1655828100000|2022-06-21 16:15:00|498.95|493.75|498.84|493.64|499.79|494.59|498.47|493.27|562
1655828400000|2022-06-21 16:20:00|498.85|493.65|499.55|494.35|499.83|494.63|498.84|493.64|591
1655828700000|2022-06-21 16:25:00|499.57|494.37|501.37|496.17|502.02|496.82|499.15|493.95|598
1655829000000|2022-06-21 16:30:00|501.36|496.16|502.78|497.58|503.39|498.19|500.71|495.51|666
1655829300000|2022-06-21 16:35:00|502.77|497.57|505.29|500.09|505.37|500.17|502.77|497.57|672
1655829600000|2022-06-21 16:40:00|505.27|500.07|503.82|498.62|509.06|503.86|502.76|497.56|646
1655829900000|2022-06-21 16:45:00|503.8|498.6|502.71|497.51|506.2|501|502.44|497.24|704
1655830200000|2022-06-21 16:50:00|502.7|497.5|500.88|495.68|502.74|497.54|499.82|494.62|607
1655830500000|2022-06-21 16:55:00|500.86|495.66|498.94|493.74|501.07|495.87|498.79|493.59|504
1655830800000|2022-06-21 17:00:00|498.97|493.77|498.44|493.24|500.21|495.01|497.46|492.26|603
1655831100000|2022-06-21 17:05:00|498.47|493.27|497.58|492.38|499.38|494.18|497.07|491.87|551
1655831400000|2022-06-21 17:10:00|497.64|492.44|497.4|492.2|498.35|493.15|496.48|491.28|567
1655831700000|2022-06-21 17:15:00|497.51|492.31|496.66|491.46|498.53|493.33|496.24|491.04|513
1655832000000|2022-06-21 17:20:00|496.67|491.47|495.9|490.7|496.78|491.58|494.9|489.7|555
1655832300000|2022-06-21 17:25:00|495.91|490.71|496.54|491.34|497.27|492.07|495.67|490.47|453
1655832600000|2022-06-21 17:30:00|496.55|491.35|495.99|490.79|497.89|492.69|495.16|489.96|516
1655832900000|2022-06-21 17:35:00|496.01|490.81|492.84|487.64|496.1|490.9|492.05|486.85|506
1655833200000|2022-06-21 17:40:00|492.86|487.66|495.39|490.19|495.79|490.59|492.83|487.63|564
1655833500000|2022-06-21 17:45:00|495.44|490.24|496.51|491.31|497.11|491.91|494.58|489.38|554
1655833800000|2022-06-21 17:50:00|496.5|491.3|496.96|491.76|498.89|493.69|496.36|491.16|644
1655834100000|2022-06-21 17:55:00|496.97|491.77|496.95|491.75|497.47|492.27|495.05|489.85|613
1655834400000|2022-06-21 18:00:00|496.96|491.76|507.53|502.33|508.89|503.69|496.77|491.57|857
1655834700000|2022-06-21 18:05:00|507.54|502.34|513.43|508.23|515.05|509.85|504.65|499.45|931
1655835000000|2022-06-21 18:10:00|513.07|507.87|512.82|507.62|519.19|513.99|512.33|507.13|954
1655835300000|2022-06-21 18:15:00|512.81|507.61|512.19|506.99|513.73|508.53|510.17|504.97|810
1655835600000|2022-06-21 18:20:00|512.78|507.58|518.29|513.09|521.53|516.33|510.72|505.52|833
1655835900000|2022-06-21 18:25:00|518.24|513.04|508.98|503.78|518.24|513.04|507.91|502.71|886
1655836200000|2022-06-21 18:30:00|508.99|503.79|508.32|503.12|511|505.8|507.49|502.29|781
1655836500000|2022-06-21 18:35:00|508.31|503.11|501.69|496.49|508.4|503.2|500.35|495.15|858
1655836800000|2022-06-21 18:40:00|501.66|496.46|498.71|493.51|502.59|497.39|498.49|493.29|782
1655837100000|2022-06-21 18:45:00|498.67|493.47|498.27|493.07|500.45|495.25|497.11|491.91|736
1655837400000|2022-06-21 18:50:00|498.24|493.04|495.22|490.02|498.9|493.7|495.03|489.83|702
1655837700000|2022-06-21 18:55:00|495.35|490.15|493.37|488.17|495.99|490.79|492.87|487.67|701
1655838000000|2022-06-21 19:00:00|493.57|488.37|488.13|482.93|493.79|488.59|487.53|482.33|687
1655838300000|2022-06-21 19:05:00|488.21|483.01|489.7|484.5|490.94|485.74|488.21|483.01|695
1655838600000|2022-06-21 19:10:00|489.71|484.51|493.78|488.58|494.3|489.1|489.25|484.05|624
1655838900000|2022-06-21 19:15:00|493.84|488.64|493.66|488.46|495.53|490.33|493.07|487.87|591
1655839200000|2022-06-21 19:20:00|493.65|488.45|493.83|488.63|494.94|489.74|492.72|487.52|521
1655839500000|2022-06-21 19:25:00|493.82|488.62|493.03|487.83|494.62|489.42|492.54|487.34|508
1655839800000|2022-06-21 19:30:00|493.07|487.87|492.33|487.13|493.69|488.49|491.32|486.12|491
1655840100000|2022-06-21 19:35:00|492.34|487.14|491.6|486.4|495.89|490.69|491.59|486.39|674
1655840400000|2022-06-21 19:40:00|491.62|486.42|486.47|481.27|491.69|486.49|486.09|480.89|626
1655840700000|2022-06-21 19:45:00|486.48|481.28|482.31|477.11|486.91|481.71|480.72|475.52|829
1655841000000|2022-06-21 19:50:00|482.3|477.1|482.96|477.76|484.56|479.36|481.17|475.97|721
1655841300000|2022-06-21 19:55:00|482.94|477.74|478.92|473.72|483.68|478.48|478.86|473.66|767
1655841600000|2022-06-21 20:00:00|478.91|473.71|481.4|476.2|482.58|477.38|478.88|473.68|768
1655841900000|2022-06-21 20:05:00|481.42|476.22|478.71|473.51|481.96|476.76|478.41|473.21|668
1655842200000|2022-06-21 20:10:00|478.7|473.5|476.57|471.37|479.35|474.15|475.51|470.31|790
1655842500000|2022-06-21 20:15:00|476.55|471.35|474.39|469.19|477.28|472.08|474.18|468.98|729
1655842800000|2022-06-21 20:20:00|474.48|469.28|475.13|469.93|476.28|471.08|474.42|469.22|654
1655843100000|2022-06-21 20:25:00|475.14|469.94|473.84|468.64|475.51|470.31|473.3|468.1|573
1655843400000|2022-06-21 20:30:00|473.87|468.67|477.58|472.38|478.03|472.83|472.85|467.65|603
1655843700000|2022-06-21 20:35:00|476.9|471.7|477.43|472.23|478.39|473.19|476.66|471.46|548
1655844000000|2022-06-21 20:40:00|477.42|472.22|479.77|474.57|479.94|474.74|477.33|472.13|624
1655844300000|2022-06-21 20:45:00|479.75|474.55|476.93|471.73|479.82|474.62|476.45|471.25|558
1655844600000|2022-06-21 20:50:00|476.92|471.72|475.34|470.14|477.05|471.85|474.96|469.76|496
1655844900000|2022-06-21 20:55:00|475.33|470.13|474.35|469.15|475.33|470.13|473.75|468.55|398
1655845200000|2022-06-21 21:00:00|474.33|469.13|477.31|472.11|477.52|472.32|473.96|468.76|449
1655845500000|2022-06-21 21:05:00|477.3|472.1|477.39|472.19|477.78|472.58|476.8|471.6|363
1655845800000|2022-06-21 21:10:00|477.44|472.24|478.19|472.99|478.39|473.19|476.3|471.1|308
1655846100000|2022-06-21 21:15:00|478.16|472.96|481.04|475.84|481.07|475.87|478.16|472.96|399
1655846400000|2022-06-21 21:20:00|481.03|475.83|480.92|475.72|481.66|476.46|479.47|474.27|389
1655846700000|2022-06-21 21:25:00|480.79|475.59|480.34|475.14|481.53|476.33|479.78|474.58|335
1655847000000|2022-06-21 21:30:00|480.31|475.11|481.36|476.16|481.8|476.6|480.31|475.11|303
1655847300000|2022-06-21 21:35:00|481.35|476.15|480.05|474.85|481.78|476.58|479.98|474.78|361
1655847600000|2022-06-21 21:40:00|480.03|474.83|475.77|470.57|480.07|474.87|475.77|470.57|334
1655847900000|2022-06-21 21:45:00|475.78|470.58|476.83|471.63|477.83|472.63|475.53|470.33|403
1655848200000|2022-06-21 21:50:00|477.02|471.82|475.12|469.92|477.02|471.82|474.59|469.39|454
1655848500000|2022-06-21 21:55:00|475.1|469.9|482.79|477.59|482.82|477.62|474.54|469.34|606
1655848800000|2022-06-21 22:00:00|482.81|477.61|484.12|478.92|484.17|478.97|479.87|474.67|635
1655849100000|2022-06-21 22:05:00|483.98|478.78|476.32|471.12|484.15|478.95|474.91|469.71|731
1655849400000|2022-06-21 22:10:00|476.33|471.13|471.82|466.62|476.4|471.2|471.54|466.34|613
1655849700000|2022-06-21 22:15:00|471.87|466.67|472.9|467.7|473.55|468.35|471.87|466.67|564
1655850000000|2022-06-21 22:20:00|472.92|467.72|474.15|468.95|474.43|469.23|472.85|467.65|541
1655850300000|2022-06-21 22:25:00|474.14|468.94|475.96|470.76|476.19|470.99|473.67|468.47|535
1655850600000|2022-06-21 22:30:00|475.88|470.68|477.41|472.21|477.46|472.26|474.59|469.39|516
1655850900000|2022-06-21 22:35:00|477.35|472.15|478.16|472.96|478.85|473.65|477.27|472.07|521
1655851200000|2022-06-21 22:40:00|478.09|472.89|479.69|474.49|479.84|474.64|477.98|472.78|372
1655851500000|2022-06-21 22:45:00|479.68|474.48|479.32|474.12|480.86|475.66|478.63|473.43|496
1655851800000|2022-06-21 22:50:00|479.37|474.17|479.7|474.5|481.92|476.72|479.37|474.17|520
1655852100000|2022-06-21 22:55:00|479.72|474.52|484.96|479.76|485.05|479.85|479.7|474.5|544
1655852400000|2022-06-21 23:00:00|485|479.8|483.51|478.31|485.16|479.96|481.79|476.59|548
1655852700000|2022-06-21 23:05:00|483.5|478.3|483.36|478.16|483.88|478.68|482.62|477.42|447
1655853000000|2022-06-21 23:10:00|483.37|478.17|484.78|479.58|485.05|479.85|482.91|477.71|385
1655853300000|2022-06-21 23:15:00|484.77|479.57|484.81|479.61|486.91|481.71|483.82|478.62|440
1655853600000|2022-06-21 23:20:00|484.8|479.6|479.65|474.45|485.66|480.46|478.97|473.77|648
1655853900000|2022-06-21 23:25:00|479.64|474.44|476.17|470.97|479.94|474.74|474.75|469.55|736
1655854200000|2022-06-21 23:30:00|476.19|470.99|476.54|471.34|478.48|473.28|475.02|469.82|717
1655854500000|2022-06-21 23:35:00|476.53|471.33|477.11|471.91|478.03|472.83|476.04|470.84|518
1655854800000|2022-06-21 23:40:00|477.13|471.93|475.8|470.6|477.67|472.47|474|468.8|539
1655855100000|2022-06-21 23:45:00|475.78|470.58|477.81|472.61|477.88|472.68|475.04|469.84|668
1655855400000|2022-06-21 23:50:00|477.8|472.6|478.75|473.55|478.75|473.55|476.97|471.77|505
1655855700000|2022-06-21 23:55:00|478.68|473.48|479.6|474.4|479.6|474.4|476.1|470.9|577
1655856000000|2022-06-22 00:00:00|479.75|474.55|479.78|474.58|480.85|475.65|473.71|468.51|752
1655856300000|2022-06-22 00:05:00|479.77|474.57|474.21|469.01|479.79|474.59|470.94|465.74|762
1655856600000|2022-06-22 00:10:00|474.2|469|466.07|460.87|474.77|469.57|465.16|459.96|834
1655856900000|2022-06-22 00:15:00|466.04|460.84|468.39|463.19|468.39|463.19|464.65|459.45|770
1655857200000|2022-06-22 00:20:00|468.41|463.21|474.16|468.96|474.4|469.2|467.77|462.57|643
1655857500000|2022-06-22 00:25:00|474.15|468.95|471.67|466.47|475.54|470.34|471.65|466.45|730
1655857800000|2022-06-22 00:30:00|471.68|466.48|473.77|468.57|475.63|470.43|471.68|466.48|564
1655858100000|2022-06-22 00:35:00|473.8|468.6|475.43|470.23|475.59|470.39|473.5|468.3|481
1655858400000|2022-06-22 00:40:00|475.42|470.22|474.93|469.73|476.87|471.67|474.75|469.55|506
1655858700000|2022-06-22 00:45:00|474.87|469.67|472.76|467.56|476.6|471.4|472.57|467.37|682
1655859000000|2022-06-22 00:50:00|472.75|467.55|471.56|466.36|472.94|467.74|470.19|464.99|521
1655859300000|2022-06-22 00:55:00|471.55|466.35|471.98|466.78|472.71|467.51|470.72|465.52|511
1655859600000|2022-06-22 01:00:00|471.97|466.77|469.7|464.5|471.99|466.79|468.73|463.53|507
1655859900000|2022-06-22 01:05:00|469.71|464.51|472.91|467.71|473.73|468.53|469.22|464.02|608
1655860200000|2022-06-22 01:10:00|472.9|467.7|469.09|463.89|473.12|467.92|468.89|463.69|516
1655860500000|2022-06-22 01:15:00|469.08|463.88|476.47|471.27|476.74|471.54|468.14|462.94|620
1655860800000|2022-06-22 01:20:00|476.76|471.56|479.42|474.22|479.43|474.23|475.35|470.15|647
1655861100000|2022-06-22 01:25:00|479.34|474.14|475.41|470.21|481.95|476.75|474.91|469.71|689
1655861400000|2022-06-22 01:30:00|475.64|470.44|474.27|469.07|476.56|471.36|473.88|468.68|571
1655861700000|2022-06-22 01:35:00|474.21|469.01|480.76|475.56|480.79|475.59|473.67|468.47|493
1655862000000|2022-06-22 01:40:00|480.81|475.61|474.27|469.07|481.85|476.65|474.18|468.98|633
1655862300000|2022-06-22 01:45:00|474.26|469.06|469.37|464.17|474.56|469.36|468.23|463.03|656
1655862600000|2022-06-22 01:50:00|469.55|464.35|463.07|457.87|470.53|465.33|463.07|457.87|648
1655862900000|2022-06-22 01:55:00|463.09|457.89|461.51|456.31|464.53|459.33|461.29|456.09|620
1655863200000|2022-06-22 02:00:00|461.19|455.99|464.74|459.54|465.02|459.82|459.23|454.03|789
1655863500000|2022-06-22 02:05:00|464.73|459.53|465.95|460.75|466.84|461.64|464.56|459.36|683
1655863800000|2022-06-22 02:10:00|465.94|460.74|461.97|456.77|466.45|461.25|460.84|455.64|635
1655864100000|2022-06-22 02:15:00|461.99|456.79|460.55|455.35|463.86|458.66|459.85|454.65|646
1655864400000|2022-06-22 02:20:00|460.54|455.34|460.25|455.05|461.47|456.27|459.49|454.29|574
1655864700000|2022-06-22 02:25:00|460.24|455.04|465.9|460.7|465.99|460.79|459.89|454.69|549
1655865000000|2022-06-22 02:30:00|465.83|460.63|465.34|460.14|467.11|461.91|464.67|459.47|482
1655865300000|2022-06-22 02:35:00|465.41|460.21|466.96|461.76|467.52|462.32|465.05|459.85|477
1655865600000|2022-06-22 02:40:00|467|461.8|467.46|462.26|467.92|462.72|466.78|461.58|483
1655865900000|2022-06-22 02:45:00|467.49|462.29|469.29|464.09|469.29|464.09|467.3|462.1|416
1655866200000|2022-06-22 02:50:00|469.26|464.06|469.81|464.61|470.5|465.3|467.02|461.82|631
1655866500000|2022-06-22 02:55:00|469.82|464.62|469.46|464.26|469.96|464.76|468.81|463.61|469
1655866800000|2022-06-22 03:00:00|469.51|464.31|471.94|466.74|472.78|467.58|467.7|462.5|501
1655867100000|2022-06-22 03:05:00|471.93|466.73|472.94|467.74|472.94|467.74|471.44|466.24|378
1655867400000|2022-06-22 03:10:00|472.93|467.73|473.18|467.98|473.78|468.58|471.14|465.94|496
1655867700000|2022-06-22 03:15:00|473.38|468.18|476.28|471.08|476.55|471.35|473.08|467.88|543
1655868000000|2022-06-22 03:20:00|476.36|471.16|478.42|473.22|479.19|473.99|475.49|470.29|623
1655868300000|2022-06-22 03:25:00|478.43|473.23|482.71|477.51|483.04|477.84|478.37|473.17|705
1655868600000|2022-06-22 03:30:00|482.49|477.29|480.71|475.51|482.8|477.6|476.92|471.72|756
1655868900000|2022-06-22 03:35:00|480.7|475.5|476.98|471.78|480.83|475.63|476.62|471.42|568
1655869200000|2022-06-22 03:40:00|477.16|471.96|475.67|470.47|477.71|472.51|474.37|469.17|693
1655869500000|2022-06-22 03:45:00|475.69|470.49|470.71|465.51|475.8|470.6|469.61|464.41|750
1655869800000|2022-06-22 03:50:00|470.52|465.32|471.07|465.87|471.78|466.58|467.77|462.57|673
1655870100000|2022-06-22 03:55:00|470.94|465.74|473.59|468.39|474.57|469.37|470.78|465.58|562
1655870400000|2022-06-22 04:00:00|473.61|468.41|474.72|469.52|475.09|469.89|471.88|466.68|542
1655870700000|2022-06-22 04:05:00|474.76|469.56|478.03|472.83|478.17|472.97|474.54|469.34|545
1655871000000|2022-06-22 04:10:00|478.05|472.85|481.49|476.29|481.58|476.38|478.05|472.85|652
1655871300000|2022-06-22 04:15:00|481.48|476.28|481.41|476.21|481.81|476.61|476.9|471.7|632
1655871600000|2022-06-22 04:20:00|481.4|476.2|481.4|476.2|483.76|478.56|480.4|475.2|642
1655871900000|2022-06-22 04:25:00|481.41|476.21|477.75|472.55|481.78|476.58|477.17|471.97|642
1655872200000|2022-06-22 04:30:00|477.54|472.34|476.09|470.89|478.1|472.9|475.96|470.76|569
1655872500000|2022-06-22 04:35:00|476.1|470.9|470.97|465.77|476.16|470.96|470.91|465.71|622
1655872800000|2022-06-22 04:40:00|470.98|465.78|474.7|469.5|474.72|469.52|469.93|464.73|638
1655873100000|2022-06-22 04:45:00|474.8|469.6|475.78|470.58|478.24|473.04|474.24|469.04|553
1655873400000|2022-06-22 04:50:00|475.79|470.59|476.73|471.53|477.68|472.48|475.38|470.18|508
1655873700000|2022-06-22 04:55:00|476.78|471.58|476.86|471.66|477.64|472.44|475.61|470.41|425
1655874000000|2022-06-22 05:00:00|476.85|471.65|478.45|473.25|479.01|473.81|476.66|471.46|551
1655874300000|2022-06-22 05:05:00|478.42|473.22|479.92|474.72|480.88|475.68|478.4|473.2|540
1655874600000|2022-06-22 05:10:00|479.93|474.73|480.5|475.3|481.8|476.6|479.12|473.92|441
1655874900000|2022-06-22 05:15:00|480.49|475.29|481.7|476.5|481.77|476.57|478.53|473.33|429
1655875200000|2022-06-22 05:20:00|481.96|476.76|482.33|477.13|482.88|477.68|481.29|476.09|472
1655875500000|2022-06-22 05:25:00|482.36|477.16|480.35|475.15|482.45|477.25|479.63|474.43|411
1655875800000|2022-06-22 05:30:00|480.34|475.14|480.92|475.72|481.62|476.42|479.89|474.69|474
1655876100000|2022-06-22 05:35:00|480.91|475.71|476.98|471.78|480.99|475.79|476.87|471.67|458
1655876400000|2022-06-22 05:40:00|476.88|471.68|475.55|470.35|476.89|471.69|475.38|470.18|421
1655876700000|2022-06-22 05:45:00|475.51|470.31|475.77|470.57|475.98|470.78|474.81|469.61|386
1655877000000|2022-06-22 05:50:00|475.76|470.56|472.58|467.38|475.79|470.59|471.41|466.21|507
1655877300000|2022-06-22 05:55:00|472.53|467.33|472.12|466.92|473.17|467.97|471.86|466.66|425
1655877600000|2022-06-22 06:00:00|472.13|466.93|474.68|469.48|474.69|469.49|470.11|464.91|540
1655877900000|2022-06-22 06:05:00|474.69|469.49|475.67|470.47|476.15|470.95|474.64|469.44|402
1655878200000|2022-06-22 06:10:00|475.66|470.46|474.52|469.32|478.26|473.06|473.95|468.75|559
1655878500000|2022-06-22 06:15:00|474.54|469.34|470.48|465.28|474.74|469.54|467.08|461.88|713
1655878800000|2022-06-22 06:20:00|470.41|465.21|470.65|465.45|471.75|466.55|467.71|462.51|784
1655879100000|2022-06-22 06:25:00|470.64|465.44|468.59|463.39|472.66|467.46|468.56|463.36|788
1655879400000|2022-06-22 06:30:00|468.58|463.38|469.49|464.29|470.89|465.69|467.95|462.75|740
1655879700000|2022-06-22 06:35:00|469.46|464.26|472.11|466.91|473.01|467.81|469.31|464.11|573
1655880000000|2022-06-22 06:40:00|472.1|466.9|471.92|466.72|472.78|467.58|471.27|466.07|519
1655880300000|2022-06-22 06:45:00|471.93|466.73|475.9|470.7|477.03|471.83|471.86|466.66|524
1655880600000|2022-06-22 06:50:00|475.92|470.72|475.19|469.99|477.81|472.61|474.95|469.75|542
1655880900000|2022-06-22 06:55:00|475.2|470|474.56|469.36|475.27|470.07|472.92|467.72|459
1655881200000|2022-06-22 07:00:00|474.59|469.39|471.49|466.29|475.03|469.83|470.46|465.26|563
1655881500000|2022-06-22 07:05:00|471.5|466.3|463.03|457.83|471.59|466.39|462.79|457.59|666
1655881800000|2022-06-22 07:10:00|462.92|457.72|469.99|464.79|470|464.8|462.92|457.72|761
1655882100000|2022-06-22 07:15:00|470|464.8|468.07|462.87|471.95|466.75|467.81|462.61|702
1655882400000|2022-06-22 07:20:00|468.09|462.89|467.2|462|468.49|463.29|465.43|460.23|574
1655882700000|2022-06-22 07:25:00|467.13|461.93|467.69|462.49|468.82|463.62|467|461.8|549
1655883000000|2022-06-22 07:30:00|467.68|462.48|469.59|464.39|469.9|464.7|467.63|462.43|509
1655883300000|2022-06-22 07:35:00|469.54|464.34|467.99|462.79|470.69|465.49|467.88|462.68|474
1655883600000|2022-06-22 07:40:00|468.08|462.88|465.36|460.16|470.55|465.35|465.36|460.16|531
1655883900000|2022-06-22 07:45:00|465.39|460.19|463.92|458.72|465.64|460.44|461.34|456.14|599
1655884200000|2022-06-22 07:50:00|463.91|458.71|464.03|458.83|466.8|461.6|461.93|456.73|753
1655884500000|2022-06-22 07:55:00|463.86|458.66|462.06|456.86|464.71|459.51|461.95|456.75|617
1655884800000|2022-06-22 08:00:00|461.9|456.7|461.02|455.82|462.83|457.63|460.55|455.35|576
1655885100000|2022-06-22 08:05:00|461.03|455.83|463.87|458.67|464.73|459.53|460.7|455.5|647
1655885400000|2022-06-22 08:10:00|463.85|458.65|466.15|460.95|467.48|462.28|463.53|458.33|506
1655885700000|2022-06-22 08:15:00|466.18|460.98|465.01|459.81|466.48|461.28|464.52|459.32|457
1655886000000|2022-06-22 08:20:00|465.02|459.82|464.64|459.44|465.97|460.77|464.45|459.25|440
1655886300000|2022-06-22 08:25:00|464.63|459.43|464.73|459.53|465.57|460.37|463.73|458.53|439
1655886600000|2022-06-22 08:30:00|464.78|459.58|464.83|459.63|466.81|461.61|463.85|458.65|401
1655886900000|2022-06-22 08:35:00|464.79|459.59|463.88|458.68|466.13|460.93|463.7|458.5|363
1655887200000|2022-06-22 08:40:00|463.82|458.62|462.97|457.77|464.19|458.99|462.26|457.06|461
1655887500000|2022-06-22 08:45:00|462.93|457.73|464.82|459.62|465.44|460.24|460.84|455.64|552
1655887800000|2022-06-22 08:50:00|464.83|459.63|465.95|460.75|467.39|462.19|464.47|459.27|561
1655888100000|2022-06-22 08:55:00|465.83|460.63|466.83|461.63|467.31|462.11|464.76|459.56|450
1655888400000|2022-06-22 09:00:00|466.86|461.66|470.53|465.33|470.92|465.72|466.84|461.64|640
1655888700000|2022-06-22 09:05:00|470.54|465.34|468.03|462.83|470.79|465.59|467.87|462.67|570
1655889000000|2022-06-22 09:10:00|468.02|462.82|471.72|466.52|471.88|466.68|467.96|462.76|463
1655889300000|2022-06-22 09:15:00|471.73|466.53|470.67|465.47|473.01|467.81|470.67|465.47|465
1655889600000|2022-06-22 09:20:00|470.68|465.48|471.75|466.55|471.89|466.69|470.67|465.47|463
1655889900000|2022-06-22 09:25:00|471.76|466.56|471.25|466.05|473.59|468.39|470.54|465.34|492
1655890200000|2022-06-22 09:30:00|471.3|466.1|475.81|470.61|476.69|471.49|470.78|465.58|614
1655890500000|2022-06-22 09:35:00|475.8|470.6|477.73|472.53|479.56|474.36|475.53|470.33|703
1655890800000|2022-06-22 09:40:00|477.75|472.55|476.41|471.21|479.43|474.23|476.34|471.14|523
1655891100000|2022-06-22 09:45:00|476.39|471.19|479.46|474.26|479.7|474.5|476.3|471.1|531
1655891400000|2022-06-22 09:50:00|479.48|474.28|481.28|476.08|481.72|476.52|478.66|473.46|506
1655891700000|2022-06-22 09:55:00|481.29|476.09|481.41|476.21|481.68|476.48|480.51|475.31|470
1655892000000|2022-06-22 10:00:00|481.26|476.06|478.88|473.68|482.19|476.99|478.72|473.52|576
1655892300000|2022-06-22 10:05:00|478.87|473.67|480.67|475.47|480.86|475.66|478.87|473.67|493
1655892600000|2022-06-22 10:10:00|480.6|475.4|479.59|474.39|481.95|476.75|476.77|471.57|601
1655892900000|2022-06-22 10:15:00|479.5|474.3|477.45|472.25|479.88|474.68|476.95|471.75|460
1655893200000|2022-06-22 10:20:00|477.27|472.07|477.83|472.63|478.78|473.58|477.02|471.82|407
1655893500000|2022-06-22 10:25:00|477.81|472.61|478.42|473.22|478.74|473.54|475.88|470.68|491
1655893800000|2022-06-22 10:30:00|478.39|473.19|477.95|472.75|479.73|474.53|477.74|472.54|437
1655894100000|2022-06-22 10:35:00|477.94|472.74|475.9|470.7|478.57|473.37|475.6|470.4|419
1655894400000|2022-06-22 10:40:00|475.83|470.63|475.75|470.55|477.46|472.26|474.73|469.53|554
1655894700000|2022-06-22 10:45:00|475.74|470.54|476.01|470.81|477.15|471.95|474.75|469.55|539
1655895000000|2022-06-22 10:50:00|475.99|470.79|477.03|471.83|478.63|473.43|475.83|470.63|529
1655895300000|2022-06-22 10:55:00|477|471.8|476.64|471.44|477.65|472.45|476.31|471.11|426
1655895600000|2022-06-22 11:00:00|476.63|471.43|477.96|472.76|478.75|473.55|476.14|470.94|510
1655895900000|2022-06-22 11:05:00|477.97|472.77|475.68|470.48|479.04|473.84|474.91|469.71|525
1655896200000|2022-06-22 11:10:00|475.64|470.44|478.96|473.76|479.82|474.62|474.81|469.61|502
1655896500000|2022-06-22 11:15:00|479.02|473.82|480.32|475.12|480.81|475.61|478.84|473.64|536
1655896800000|2022-06-22 11:20:00|480.21|475.01|480.93|475.73|481.9|476.7|479.9|474.7|467
1655897100000|2022-06-22 11:25:00|480.92|475.72|486.54|481.34|487.3|482.1|480.65|475.45|672
1655897400000|2022-06-22 11:30:00|486.56|481.36|488.03|482.83|489.17|483.97|485.96|480.76|733
1655897700000|2022-06-22 11:35:00|488.07|482.87|489.56|484.36|490.69|485.49|487.87|482.67|661
1655898000000|2022-06-22 11:40:00|489.59|484.39|494.84|489.64|495.73|490.53|489.02|483.82|724
1655898300000|2022-06-22 11:45:00|494.86|489.66|490.77|485.57|495.48|490.28|490.5|485.3|819
1655898600000|2022-06-22 11:50:00|490.8|485.6|489.33|484.13|490.94|485.74|488.81|483.61|639
1655898900000|2022-06-22 11:55:00|489.29|484.09|487.54|482.34|489.35|484.15|486.32|481.12|687
1655899200000|2022-06-22 12:00:00|487.55|482.35|486|480.8|487.93|482.73|485.02|479.82|602
1655899500000|2022-06-22 12:05:00|485.91|480.71|493.84|488.64|493.97|488.77|484.42|479.22|772
1655899800000|2022-06-22 12:10:00|494|488.8|492.19|486.99|495.51|490.31|490.48|485.28|782
1655900100000|2022-06-22 12:15:00|492.18|486.98|493.5|488.3|493.84|488.64|490.21|485.01|814
1655900400000|2022-06-22 12:20:00|493.49|488.29|497.02|491.82|497.02|491.82|492.97|487.77|771
1655900700000|2022-06-22 12:25:00|497.03|491.83|501.19|495.99|501.19|495.99|496.44|491.24|849
1655901000000|2022-06-22 12:30:00|501.18|495.98|503.19|497.99|503.43|498.23|499.77|494.57|885
1655901300000|2022-06-22 12:35:00|503.18|497.98|508.86|503.66|510.72|505.52|503.02|497.82|950
1655901600000|2022-06-22 12:40:00|508.85|503.65|500.61|495.41|509.37|504.17|497.65|492.45|970
1655901900000|2022-06-22 12:45:00|500.62|495.42|493.98|488.78|500.65|495.45|493.28|488.08|927
1655902200000|2022-06-22 12:50:00|494.02|488.82|500.54|495.34|500.63|495.43|493.29|488.09|907
1655902500000|2022-06-22 12:55:00|500.56|495.36|506.6|501.4|509.07|503.87|500.25|495.05|933
1655902800000|2022-06-22 13:00:00|507.03|501.83|506.68|501.48|512.87|507.67|505.14|499.94|971
1655903100000|2022-06-22 13:05:00|506.6|501.4|513.11|507.91|514.66|509.46|504.84|499.64|1002
1655903400000|2022-06-22 13:10:00|513.12|507.92|512.92|507.72|515.71|510.51|511.73|506.53|917
1655903700000|2022-06-22 13:15:00|512.89|507.69|508.78|503.58|513.48|508.28|505.94|500.74|885
1655904000000|2022-06-22 13:20:00|508.75|503.55|513.47|508.27|516.28|511.08|507.22|502.02|963
1655904300000|2022-06-22 13:25:00|513.49|508.29|512.88|507.68|513.87|508.67|508.45|503.25|865
1655904600000|2022-06-22 13:30:00|512.8|507.6|512.53|507.33|514.47|509.27|508.24|503.04|962
1655904900000|2022-06-22 13:35:00|512.56|507.36|513.6|508.4|515.21|510.01|508.76|503.56|920
1655905200000|2022-06-22 13:40:00|513.59|508.39|516.57|511.37|516.57|511.37|510.07|504.87|929
1655905500000|2022-06-22 13:45:00|516.74|511.54|517.13|511.93|520.19|514.99|515.77|510.57|956
1655905800000|2022-06-22 13:50:00|517.1|511.9|516.91|511.71|517.11|511.91|512.8|507.6|967
1655906100000|2022-06-22 13:55:00|516.9|511.7|514.71|509.51|519.8|514.6|513.74|508.54|928
1655906400000|2022-06-22 14:00:00|514.68|509.48|515.64|510.44|516.44|511.24|510.55|505.35|986
1655906700000|2022-06-22 14:05:00|515.66|510.46|519.93|514.73|520.42|515.22|514.15|508.95|876
1655907000000|2022-06-22 14:10:00|519.96|514.76|524.76|519.56|525.87|520.67|518.21|513.01|925
1655907300000|2022-06-22 14:15:00|524.74|519.54|528.17|522.97|529.21|524.01|522.83|517.63|1003
1655907600000|2022-06-22 14:20:00|528.3|523.1|528.8|523.6|529.37|524.17|524.27|519.07|965
1655907900000|2022-06-22 14:25:00|528.83|523.63|530.11|524.91|535.61|530.41|527.06|521.86|958
1655908200000|2022-06-22 14:30:00|530.12|524.92|530.92|525.72|533.83|528.63|529.39|524.19|922
1655908500000|2022-06-22 14:35:00|530.93|525.73|535.37|530.17|538.1|532.9|529.64|524.44|939
1655908800000|2022-06-22 14:40:00|535.3|530.1|530.85|525.65|535.81|530.61|530.11|524.91|914
1655909100000|2022-06-22 14:45:00|530.84|525.64|526.74|521.54|531.23|526.03|525.29|520.09|885
1655909400000|2022-06-22 14:50:00|526.77|521.57|525.33|520.13|527.4|522.2|524.59|519.39|752
1655909700000|2022-06-22 14:55:00|525.37|520.17|526.89|521.69|527.24|522.04|524.73|519.53|794
1655910000000|2022-06-22 15:00:00|526.9|521.7|525.31|520.11|528.22|523.02|522.84|517.64|844
1655910300000|2022-06-22 15:05:00|525.16|519.96|525.14|519.94|525.73|520.53|522.53|517.33|780
1655910600000|2022-06-22 15:10:00|525.15|519.95|523.01|517.81|525.98|520.78|522.94|517.74|701
1655910900000|2022-06-22 15:15:00|522.98|517.78|529.94|524.74|530.14|524.94|522.82|517.62|679
1655911200000|2022-06-22 15:20:00|529.95|524.75|524.78|519.58|529.95|524.75|524.58|519.38|752
1655911500000|2022-06-22 15:25:00|524.8|519.6|520.51|515.31|525.75|520.55|519.26|514.06|817
1655911800000|2022-06-22 15:30:00|520.52|515.32|522.85|517.65|525.26|520.06|520.29|515.09|800
1655912100000|2022-06-22 15:35:00|522.86|517.66|522.05|516.85|523.91|518.71|521.47|516.27|740
1655912400000|2022-06-22 15:40:00|522.23|517.03|516.36|511.16|522.43|517.23|514.03|508.83|870
1655912700000|2022-06-22 15:45:00|516.39|511.19|518.75|513.55|520.4|515.2|514.55|509.35|900
1655913000000|2022-06-22 15:50:00|518.76|513.56|516.31|511.11|518.82|513.62|515.3|510.1|862
1655913300000|2022-06-22 15:55:00|516.08|510.88|513.78|508.58|516.27|511.07|510.71|505.51|959
1655913600000|2022-06-22 16:00:00|513.91|508.71|509|503.8|517.94|512.74|508.18|502.98|992
1655913900000|2022-06-22 16:05:00|509.07|503.87|509.31|504.11|509.51|504.31|503.91|498.71|1048
1655914200000|2022-06-22 16:10:00|509.32|504.12|508.68|503.48|512.65|507.45|506.96|501.76|978
1655914500000|2022-06-22 16:15:00|508.69|503.49|511.92|506.72|513.83|508.63|507.33|502.13|896
1655914800000|2022-06-22 16:20:00|511.91|506.71|512.82|507.62|515.01|509.81|511.05|505.85|961
1655915100000|2022-06-22 16:25:00|512.88|507.68|514.46|509.26|514.81|509.61|511.8|506.6|844
1655915400000|2022-06-22 16:30:00|514.45|509.25|518.64|513.44|518.77|513.57|513.89|508.69|780
1655915700000|2022-06-22 16:35:00|518.62|513.42|513.9|508.7|518.94|513.74|513.15|507.95|817
1655916000000|2022-06-22 16:40:00|513.92|508.72|513.63|508.43|514.74|509.54|512.46|507.26|664
1655916300000|2022-06-22 16:45:00|513.62|508.42|513.18|507.98|514.56|509.36|512.09|506.89|742
1655916600000|2022-06-22 16:50:00|513.27|508.07|513.89|508.69|514.35|509.15|512.71|507.51|574
1655916900000|2022-06-22 16:55:00|513.84|508.64|519.29|514.09|519.32|514.12|513.84|508.64|814
1655917200000|2022-06-22 17:00:00|519.33|514.13|515.49|510.29|519.58|514.38|514.26|509.06|752
1655917500000|2022-06-22 17:05:00|515.39|510.19|514.37|509.17|515.65|510.45|513.76|508.56|721
1655917800000|2022-06-22 17:10:00|514.35|509.15|516.35|511.15|516.84|511.64|514.28|509.08|708
1655918100000|2022-06-22 17:15:00|516.27|511.07|518.93|513.73|518.93|513.73|516.27|511.07|652
1655918400000|2022-06-22 17:20:00|518.95|513.75|520.88|515.68|521.65|516.45|517.36|512.16|653
1655918700000|2022-06-22 17:25:00|520.9|515.7|520.89|515.69|522.57|517.37|520.19|514.99|619
1655919000000|2022-06-22 17:30:00|520.91|515.71|519.09|513.89|520.91|515.71|518.98|513.78|516
1655919300000|2022-06-22 17:35:00|519.1|513.9|518.76|513.56|519.53|514.33|517.89|512.69|544
1655919600000|2022-06-22 17:40:00|518.74|513.54|515.62|510.42|518.74|513.54|514.33|509.13|671
1655919900000|2022-06-22 17:45:00|515.63|510.43|518.78|513.58|519.31|514.11|515.2|510|638
1655920200000|2022-06-22 17:50:00|518.72|513.52|517.73|512.53|519|513.8|517.04|511.84|657
1655920500000|2022-06-22 17:55:00|517.7|512.5|515.9|510.7|517.96|512.76|515.7|510.5|592
1655920800000|2022-06-22 18:00:00|515.93|510.73|515.94|510.74|516.86|511.66|515.53|510.33|557
1655921100000|2022-06-22 18:05:00|515.97|510.77|520.55|515.35|521.68|516.48|515.62|510.42|655
1655921400000|2022-06-22 18:10:00|520.56|515.36|522.42|517.22|522.48|517.28|520.16|514.96|592
1655921700000|2022-06-22 18:15:00|522.43|517.23|522.5|517.3|524.19|518.99|522.02|516.82|613
1655922000000|2022-06-22 18:20:00|522.49|517.29|524.55|519.35|524.56|519.36|520.9|515.7|671
1655922300000|2022-06-22 18:25:00|524.56|519.36|520.77|515.57|524.8|519.6|520.26|515.06|506
1655922600000|2022-06-22 18:30:00|520.8|515.6|522.75|517.55|522.94|517.74|519.43|514.23|544
1655922900000|2022-06-22 18:35:00|522.78|517.58|522.82|517.62|524.9|519.7|522.51|517.31|562
1655923200000|2022-06-22 18:40:00|522.83|517.63|521.73|516.53|524.62|519.42|520.54|515.34|614
1655923500000|2022-06-22 18:45:00|521.75|516.55|521.87|516.67|523.78|518.58|521.5|516.3|587
1655923800000|2022-06-22 18:50:00|521.81|516.61|520.51|515.31|522.4|517.2|519.15|513.95|596
1655924100000|2022-06-22 18:55:00|520.55|515.35|522.39|517.19|522.41|517.21|519.91|514.71|553
1655924400000|2022-06-22 19:00:00|522.34|517.14|523.22|518.02|523.7|518.5|521.22|516.02|564
1655924700000|2022-06-22 19:05:00|523.24|518.04|519.77|514.57|524.47|519.27|519.66|514.46|652
1655925000000|2022-06-22 19:10:00|519.73|514.53|522.7|517.5|523.45|518.25|519.58|514.38|650
1655925300000|2022-06-22 19:15:00|522.72|517.52|521.46|516.26|522.79|517.59|520.54|515.34|619
1655925600000|2022-06-22 19:20:00|521.56|516.36|519.95|514.75|521.91|516.71|519.84|514.64|518
1655925900000|2022-06-22 19:25:00|519.94|514.74|517.39|512.19|519.94|514.74|516.25|511.05|613
1655926200000|2022-06-22 19:30:00|517.38|512.18|514.88|509.68|518.54|513.34|514.6|509.4|684
1655926500000|2022-06-22 19:35:00|514.68|509.48|509.07|503.87|515.57|510.37|509.07|503.87|751
1655926800000|2022-06-22 19:40:00|508.85|503.65|509.31|504.11|511.95|506.75|508.04|502.84|756
1655927100000|2022-06-22 19:45:00|509.21|504.01|505.29|500.09|509.3|504.1|504.72|499.52|719
1655927400000|2022-06-22 19:50:00|505.27|500.07|508.27|503.07|509.63|504.43|505.1|499.9|699
1655927700000|2022-06-22 19:55:00|508.28|503.08|506.7|501.5|509.9|504.7|506.7|501.5|654
1655928000000|2022-06-22 20:00:00|506.72|501.52|507.65|502.45|509.12|503.92|506.3|501.1|721
1655928300000|2022-06-22 20:05:00|507.66|502.46|509.25|504.05|510.28|505.08|507.43|502.23|548
1655928600000|2022-06-22 20:10:00|509.27|504.07|513.41|508.21|513.96|508.76|509.25|504.05|648
1655928900000|2022-06-22 20:15:00|513.42|508.22|512.17|506.97|513.59|508.39|511.8|506.6|487
1655929200000|2022-06-22 20:20:00|512.18|506.98|514.14|508.94|514.3|509.1|511.9|506.7|515
1655929500000|2022-06-22 20:25:00|514.11|508.91|512.63|507.43|514.59|509.39|512.47|507.27|490
1655929800000|2022-06-22 20:30:00|512.62|507.42|507.81|502.61|512.63|507.43|507.77|502.57|635
1655930100000|2022-06-22 20:35:00|507.87|502.67|505.88|500.68|508.83|503.63|504.91|499.71|752
1655930400000|2022-06-22 20:40:00|505.87|500.67|504.93|499.73|505.94|500.74|503.53|498.33|699
1655930700000|2022-06-22 20:45:00|504.95|499.75|505.88|500.68|508.79|503.59|502.67|497.47|792
1655931000000|2022-06-22 20:50:00|505.89|500.69|506.66|501.46|507.89|502.69|505.64|500.44|598
1655931300000|2022-06-22 20:55:00|506.64|501.44|503.28|498.08|506.67|501.47|503.2|498|643
1655931600000|2022-06-22 21:00:00|503.37|498.17|506.1|500.9|506.27|501.07|502.99|497.79|626
1655931900000|2022-06-22 21:05:00|506.11|500.91|505.8|500.6|507.49|502.29|504.38|499.18|634
1655932200000|2022-06-22 21:10:00|505.84|500.64|503.22|498.02|505.94|500.74|503.06|497.86|527
1655932500000|2022-06-22 21:15:00|503.21|498.01|504.64|499.44|504.71|499.51|502.78|497.58|480
1655932800000|2022-06-22 21:20:00|504.66|499.46|502.99|497.79|506.21|501.01|502.93|497.73|606
1655933100000|2022-06-22 21:25:00|502.97|497.77|504.1|498.9|504.37|499.17|502.06|496.86|467
1655933400000|2022-06-22 21:30:00|504.09|498.89|505.05|499.85|505.05|499.85|503.9|498.7|400
1655933700000|2022-06-22 21:35:00|505.08|499.88|503.12|497.92|505.23|500.03|502.13|496.93|533
1655934000000|2022-06-22 21:40:00|502.92|497.72|502.23|497.03|503.22|498.02|501.64|496.44|516
1655934300000|2022-06-22 21:45:00|502.22|497.02|506.99|501.79|507.01|501.81|502.18|496.98|560
1655934600000|2022-06-22 21:50:00|507.02|501.82|509.2|504|509.44|504.24|506.76|501.56|482
1655934900000|2022-06-22 21:55:00|509.16|503.96|508.97|503.77|511.31|506.11|508.97|503.77|498
1655935200000|2022-06-22 22:00:00|508.99|503.79|509.77|504.57|510.07|504.87|508.47|503.27|497
1655935500000|2022-06-22 22:05:00|509.74|504.54|510.87|505.67|511.6|506.4|508.57|503.37|535
1655935800000|2022-06-22 22:10:00|511.09|505.89|510.45|505.25|512.87|507.67|509.99|504.79|616
1655936100000|2022-06-22 22:15:00|510.42|505.22|506.76|501.56|510.45|505.25|506.58|501.38|426
1655936400000|2022-06-22 22:20:00|506.78|501.58|506.57|501.37|507.4|502.2|506.39|501.19|373
1655936700000|2022-06-22 22:25:00|506.56|501.36|506.13|500.93|507.48|502.28|505.55|500.35|373
1655937000000|2022-06-22 22:30:00|506.28|501.08|508.06|502.86|508.4|503.2|506.06|500.86|436
1655937300000|2022-06-22 22:35:00|508.05|502.85|508.97|503.77|509.35|504.15|508.05|502.85|334
1655937600000|2022-06-22 22:40:00|508.96|503.76|507.43|502.23|509.42|504.22|506.17|500.97|446
1655937900000|2022-06-22 22:45:00|507.46|502.26|508.03|502.83|508.48|503.28|504.45|499.25|467
1655938200000|2022-06-22 22:50:00|508.04|502.84|510.9|505.7|511.04|505.84|507.7|502.5|504
1655938500000|2022-06-22 22:55:00|510.89|505.69|512.18|506.98|512.92|507.72|510.64|505.44|453
1655938800000|2022-06-22 23:00:00|512.16|506.96|514.84|509.64|515.24|510.04|511.94|506.74|499
1655939100000|2022-06-22 23:05:00|514.85|509.65|513.89|508.69|516.15|510.95|513.89|508.69|436
1655939400000|2022-06-22 23:10:00|513.88|508.68|511.89|506.69|513.98|508.78|511.71|506.51|552
1655939700000|2022-06-22 23:15:00|511.85|506.65|509.93|504.73|512.68|507.48|509.74|504.54|392
1655940000000|2022-06-22 23:20:00|509.95|504.75|508.75|503.55|510.43|505.23|508.17|502.97|428
1655940300000|2022-06-22 23:25:00|508.85|503.65|507.21|502.01|508.99|503.79|507.14|501.94|291
1655940600000|2022-06-22 23:30:00|507.22|502.02|504.68|499.48|509.27|504.07|504.32|499.12|574
1655940900000|2022-06-22 23:35:00|504.69|499.49|502.9|497.7|504.69|499.49|502.08|496.88|522
1655941200000|2022-06-22 23:40:00|502.89|497.69|503.79|498.59|503.84|498.64|501.88|496.68|508
1655941500000|2022-06-22 23:45:00|503.76|498.56|502.62|497.42|505.56|500.36|501.78|496.58|597
1655941800000|2022-06-22 23:50:00|502.77|497.57|501.36|496.16|504.22|499.02|500.61|495.41|560
1655942100000|2022-06-22 23:55:00|501.37|496.17|500.43|495.23|501.65|496.45|499.61|494.41|496
1655942400000|2022-06-23 00:00:00|500.48|495.28|501.85|496.65|503.86|498.66|498.01|492.81|824
1655942700000|2022-06-23 00:05:00|501.81|496.61|506.95|501.75|507.57|502.37|501.77|496.57|798
1655943000000|2022-06-23 00:10:00|506.89|501.69|511.86|506.66|512.13|506.93|506.89|501.69|792
1655943300000|2022-06-23 00:15:00|511.85|506.65|518.31|513.11|518.97|513.77|511|505.8|848
1655943600000|2022-06-23 00:20:00|518.18|512.98|520.49|515.29|520.69|515.49|517.99|512.79|687
1655943900000|2022-06-23 00:25:00|520.53|515.33|525.76|520.56|528.29|523.09|520.48|515.28|897
1655944200000|2022-06-23 00:30:00|525.64|520.44|521.86|516.66|526.82|521.62|520.92|515.72|821
1655944500000|2022-06-23 00:35:00|521.78|516.58|518.73|513.53|523.27|518.07|517.83|512.63|693
1655944800000|2022-06-23 00:40:00|518.72|513.52|522.5|517.3|523.76|518.56|518.43|513.23|772
1655945100000|2022-06-23 00:45:00|522.49|517.29|520.62|515.42|522.84|517.64|519.44|514.24|636
1655945400000|2022-06-23 00:50:00|520.61|515.41|524.33|519.13|525.39|520.19|519.56|514.36|780
1655945700000|2022-06-23 00:55:00|524.34|519.14|522.4|517.2|526.72|521.52|522.4|517.2|762
1655946000000|2022-06-23 01:00:00|522.49|517.29|521.69|516.49|523.65|518.45|520.4|515.2|680
1655946300000|2022-06-23 01:05:00|521.68|516.48|526.33|521.13|526.45|521.25|520.84|515.64|599
1655946600000|2022-06-23 01:10:00|526.31|521.11|524.6|519.4|527.46|522.26|524.4|519.2|652
1655946900000|2022-06-23 01:15:00|524.54|519.34|521.25|516.05|524.6|519.4|521.05|515.85|573
1655947200000|2022-06-23 01:20:00|521.24|516.04|524.34|519.14|524.38|519.18|521.24|516.04|587
1655947500000|2022-06-23 01:25:00|524.44|519.24|527.84|522.64|527.85|522.65|522.75|517.55|666
1655947800000|2022-06-23 01:30:00|527.83|522.63|531.97|526.77|534.75|529.55|527.69|522.49|806
1655948100000|2022-06-23 01:35:00|531.96|526.76|529.84|524.64|534.02|528.82|529.56|524.36|475
1655948400000|2022-06-23 01:40:00|529.72|524.52|529.77|524.57|531.74|526.54|528.75|523.55|515
1655948700000|2022-06-23 01:45:00|529.76|524.56|529.47|524.27|530.49|525.29|527.92|522.72|509
1655949000000|2022-06-23 01:50:00|529.48|524.28|525.51|520.31|530.23|525.03|525.13|519.93|591
1655949300000|2022-06-23 01:55:00|525.52|520.32|525.37|520.17|527.89|522.69|524.59|519.39|513
1655949600000|2022-06-23 02:00:00|525.38|520.18|527.64|522.44|527.9|522.7|524.82|519.62|611
1655949900000|2022-06-23 02:05:00|527.67|522.47|527.89|522.69|528.41|523.21|525.39|520.19|561
1655950200000|2022-06-23 02:10:00|527.75|522.55|526.54|521.34|527.85|522.65|524.77|519.57|526
1655950500000|2022-06-23 02:15:00|526.5|521.3|527.34|522.14|528.34|523.14|525.1|519.9|484
1655950800000|2022-06-23 02:20:00|527.33|522.13|527.84|522.64|529.21|524.01|526.87|521.67|483
1655951100000|2022-06-23 02:25:00|527.66|522.46|528.42|523.22|530.39|525.19|527.42|522.22|497
1655951400000|2022-06-23 02:30:00|528.41|523.21|530.6|525.4|532.58|527.38|527.75|522.55|615
1655951700000|2022-06-23 02:35:00|530.66|525.46|530.26|525.06|530.97|525.77|528.32|523.12|547
1655952000000|2022-06-23 02:40:00|530.27|525.07|531.45|526.25|531.48|526.28|529.5|524.3|495
1655952300000|2022-06-23 02:45:00|531.52|526.32|533.66|528.46|533.8|528.6|531.4|526.2|533
1655952600000|2022-06-23 02:50:00|533.78|528.58|532.76|527.56|533.79|528.59|532.51|527.31|422
1655952900000|2022-06-23 02:55:00|532.75|527.55|529.33|524.13|532.79|527.59|527.86|522.66|634
1655953200000|2022-06-23 03:00:00|529.23|524.03|527.61|522.41|530.42|525.22|526.86|521.66|597
1655953500000|2022-06-23 03:05:00|527.6|522.4|530.3|525.1|530.3|525.1|527.6|522.4|546
1655953800000|2022-06-23 03:10:00|530.29|525.09|527.63|522.43|530.76|525.56|527.63|522.43|582
1655954100000|2022-06-23 03:15:00|527.61|522.41|528.15|522.95|529.45|524.25|527.04|521.84|542
1655954400000|2022-06-23 03:20:00|528.23|523.03|525.39|520.19|528.57|523.37|524|518.8|556
1655954700000|2022-06-23 03:25:00|525.38|520.18|525.58|520.38|525.9|520.7|524.06|518.86|524
1655955000000|2022-06-23 03:30:00|525.59|520.39|523.83|518.63|525.69|520.49|522.85|517.65|583
1655955300000|2022-06-23 03:35:00|523.78|518.58|524.64|519.44|525.42|520.22|523.78|518.58|606
1655955600000|2022-06-23 03:40:00|524.66|519.46|522.49|517.29|524.95|519.75|521.22|516.02|613
1655955900000|2022-06-23 03:45:00|522.4|517.2|521.68|516.48|522.83|517.63|519.83|514.63|703
1655956200000|2022-06-23 03:50:00|521.61|516.41|521.68|516.48|522.4|517.2|520.6|515.4|511
1655956500000|2022-06-23 03:55:00|521.67|516.47|519.42|514.22|521.88|516.68|519.12|513.92|579
1655956800000|2022-06-23 04:00:00|519.41|514.21|518.06|512.86|519.62|514.42|517.06|511.86|669
1655957100000|2022-06-23 04:05:00|518.17|512.97|516.11|510.91|518.94|513.74|515.93|510.73|611
1655957400000|2022-06-23 04:10:00|516.06|510.86|519.57|514.37|519.62|514.42|515.64|510.44|552
1655957700000|2022-06-23 04:15:00|519.64|514.44|518.4|513.2|520.66|515.46|516.65|511.45|576
1655958000000|2022-06-23 04:20:00|518.39|513.19|519.15|513.95|519.2|514|516.72|511.52|549
1655958300000|2022-06-23 04:25:00|519.12|513.92|520.53|515.33|521.64|516.44|519.12|513.92|655
1655958600000|2022-06-23 04:30:00|520.33|515.13|520.38|515.18|522.48|517.28|519.65|514.45|681
1655958900000|2022-06-23 04:35:00|520.37|515.17|521.79|516.59|521.79|516.59|519.87|514.67|562
1655959200000|2022-06-23 04:40:00|521.62|516.42|523.53|518.33|523.78|518.58|521.62|516.42|637
1655959500000|2022-06-23 04:45:00|523.52|518.32|521.22|516.02|523.52|518.32|520.47|515.27|629
1655959800000|2022-06-23 04:50:00|521.26|516.06|519.77|514.57|521.27|516.07|519.74|514.54|489
1655960100000|2022-06-23 04:55:00|519.73|514.53|520.79|515.59|521.39|516.19|519.6|514.4|494
1655960400000|2022-06-23 05:00:00|520.78|515.58|521.91|516.71|522.26|517.06|520.78|515.58|526
1655960700000|2022-06-23 05:05:00|521.86|516.66|517.74|512.54|522.02|516.82|517.58|512.38|534
1655961000000|2022-06-23 05:10:00|517.73|512.53|517.93|512.73|518.58|513.38|517.34|512.14|483
1655961300000|2022-06-23 05:15:00|517.89|512.69|516.59|511.39|518.49|513.29|516.57|511.37|434
1655961600000|2022-06-23 05:20:00|516.6|511.4|515.71|510.51|518.26|513.06|515.37|510.17|531
1655961900000|2022-06-23 05:25:00|515.68|510.48|518.39|513.19|518.69|513.49|515.64|510.44|575
1655962200000|2022-06-23 05:30:00|518.44|513.24|520.85|515.65|520.92|515.72|518.29|513.09|530
1655962500000|2022-06-23 05:35:00|520.9|515.7|519.86|514.66|521.95|516.75|519.78|514.58|551
1655962800000|2022-06-23 05:40:00|519.84|514.64|519.41|514.21|520.02|514.82|518.64|513.44|427
1655963100000|2022-06-23 05:45:00|519.4|514.2|519.79|514.59|520.84|515.64|518.82|513.62|432
1655963400000|2022-06-23 05:50:00|519.74|514.54|514.27|509.07|519.84|514.64|514.25|509.05|540
1655963700000|2022-06-23 05:55:00|514.29|509.09|514.93|509.73|515.41|510.21|514.25|509.05|423
1655964000000|2022-06-23 06:00:00|515.03|509.83|515.84|510.64|515.84|510.64|513.41|508.21|618
1655964300000|2022-06-23 06:05:00|515.81|510.61|513.76|508.56|515.96|510.76|513.42|508.22|594
1655964600000|2022-06-23 06:10:00|513.75|508.55|513.07|507.87|514.49|509.29|513.07|507.87|569
1655964900000|2022-06-23 06:15:00|513.05|507.85|513.35|508.15|513.77|508.57|511.61|506.41|537
1655965200000|2022-06-23 06:20:00|513.42|508.22|513.6|508.4|514.08|508.88|512.54|507.34|573
1655965500000|2022-06-23 06:25:00|513.5|508.3|515.87|510.67|516.45|511.25|512.93|507.73|649
1655965800000|2022-06-23 06:30:00|515.84|510.64|519.11|513.91|519.76|514.56|514.86|509.66|776
1655966100000|2022-06-23 06:35:00|519.1|513.9|521.39|516.19|521.57|516.37|519.02|513.82|660
1655966400000|2022-06-23 06:40:00|521.25|516.05|521.17|515.97|522.65|517.45|520.74|515.54|627
1655966700000|2022-06-23 06:45:00|521.16|515.96|523.88|518.68|524|518.8|520.88|515.68|501
1655967000000|2022-06-23 06:50:00|523.85|518.65|523.91|518.71|524.11|518.91|523.01|517.81|440
1655967300000|2022-06-23 06:55:00|523.89|518.69|522.98|517.78|525.39|520.19|522.98|517.78|392
1655967600000|2022-06-23 07:00:00|522.93|517.73|524.76|519.56|524.76|519.56|522.59|517.39|533
1655967900000|2022-06-23 07:05:00|524.78|519.58|525.03|519.83|526.9|521.7|524.45|519.25|420
1655968200000|2022-06-23 07:10:00|525.02|519.82|527.6|522.4|527.67|522.47|524.75|519.55|533
1655968500000|2022-06-23 07:15:00|527.59|522.39|525.54|520.34|527.74|522.54|524.39|519.19|628
1655968800000|2022-06-23 07:20:00|525.53|520.33|523.75|518.55|525.53|520.33|523.63|518.43|477
1655969100000|2022-06-23 07:25:00|523.8|518.6|523.8|518.6|524.83|519.63|523.71|518.51|448
1655969400000|2022-06-23 07:30:00|523.81|518.61|523.61|518.41|524.73|519.53|522.58|517.38|476
1655969700000|2022-06-23 07:35:00|523.48|518.28|522.53|517.33|523.52|518.32|521.25|516.05|454
1655970000000|2022-06-23 07:40:00|522.56|517.36|523.55|518.35|524.49|519.29|522.39|517.19|437
1655970300000|2022-06-23 07:45:00|523.57|518.37|521.22|516.02|524.64|519.44|521.13|515.93|453
1655970600000|2022-06-23 07:50:00|521.2|516|520.66|515.46|521.53|516.33|520.15|514.95|519
1655970900000|2022-06-23 07:55:00|520.65|515.45|520.83|515.63|522.3|517.1|520.22|515.02|475
1655971200000|2022-06-23 08:00:00|520.9|515.7|523.01|517.81|523.77|518.57|520.68|515.48|492
1655971500000|2022-06-23 08:05:00|523|517.8|526.23|521.03|526.52|521.32|522.54|517.34|486
1655971800000|2022-06-23 08:10:00|526.33|521.13|527.98|522.78|529.46|524.26|526.27|521.07|615
1655972100000|2022-06-23 08:15:00|528|522.8|526.57|521.37|529.12|523.92|526.57|521.37|604
1655972400000|2022-06-23 08:20:00|526.58|521.38|528.06|522.86|528.83|523.63|526.46|521.26|523
1655972700000|2022-06-23 08:25:00|528.08|522.88|527.47|522.27|528.57|523.37|526.98|521.78|489
1655973000000|2022-06-23 08:30:00|527.51|522.31|526.57|521.37|531.9|526.7|526.57|521.37|681
1655973300000|2022-06-23 08:35:00|526.47|521.27|526.76|521.56|528.38|523.18|526.47|521.27|591
1655973600000|2022-06-23 08:40:00|526.75|521.55|526.57|521.37|528.97|523.77|526.45|521.25|620
1655973900000|2022-06-23 08:45:00|526.62|521.42|524.41|519.21|527.37|522.17|524.01|518.81|563
1655974200000|2022-06-23 08:50:00|524.42|519.22|523.59|518.39|524.51|519.31|523.11|517.91|427
1655974500000|2022-06-23 08:55:00|523.57|518.37|524.63|519.43|525.12|519.92|523.45|518.25|497
1655974800000|2022-06-23 09:00:00|524.65|519.45|525.83|520.63|526|520.8|524.65|519.45|447
1655975100000|2022-06-23 09:05:00|525.93|520.73|526.99|521.79|527.05|521.85|524.84|519.64|394
1655975400000|2022-06-23 09:10:00|526.94|521.74|527.4|522.2|527.79|522.59|526.59|521.39|361
1655975700000|2022-06-23 09:15:00|527.51|522.31|526.69|521.49|527.8|522.6|526.6|521.4|608
1655976000000|2022-06-23 09:20:00|526.68|521.48|525.99|520.79|529.85|524.65|525.75|520.55|696
1655976300000|2022-06-23 09:25:00|526|520.8|523.65|518.45|526.72|521.52|523.47|518.27|557
1655976600000|2022-06-23 09:30:00|523.63|518.43|526.46|521.26|526.46|521.26|522.17|516.97|583
1655976900000|2022-06-23 09:35:00|526.56|521.36|523.52|518.32|526.56|521.36|523.02|517.82|596
1655977200000|2022-06-23 09:40:00|523.51|518.31|523.58|518.38|524.31|519.11|522.79|517.59|558
1655977500000|2022-06-23 09:45:00|523.62|518.42|523.83|518.63|524.78|519.58|523.05|517.85|526
1655977800000|2022-06-23 09:50:00|523.82|518.62|527.56|522.36|527.66|522.46|523.56|518.36|637
1655978100000|2022-06-23 09:55:00|527.57|522.37|529.81|524.61|530.17|524.97|525.9|520.7|716
1655978400000|2022-06-23 10:00:00|529.71|524.51|533.86|528.66|534.23|529.03|528.9|523.7|745
1655978700000|2022-06-23 10:05:00|533.89|528.69|542.23|537.03|544|538.8|531.43|526.23|852
1655979000000|2022-06-23 10:10:00|542.35|537.15|559.89|554.69|568.17|562.97|542.21|537.01|1003
1655979300000|2022-06-23 10:15:00|559.91|554.71|558.85|553.65|562.9|557.7|558.01|552.81|890
1655979600000|2022-06-23 10:20:00|558.91|553.71|561.32|556.12|563.89|558.69|557.11|551.91|878
1655979900000|2022-06-23 10:25:00|561.34|556.14|561.24|556.04|564.33|559.13|561.09|555.89|839
1655980200000|2022-06-23 10:30:00|561.26|556.06|559.58|554.38|563.74|558.54|558.58|553.38|836
1655980500000|2022-06-23 10:35:00|559.57|554.37|559.53|554.33|560.46|555.26|557.7|552.5|791
1655980800000|2022-06-23 10:40:00|559.46|554.26|562.1|556.9|562.72|557.52|557.86|552.66|771
1655981100000|2022-06-23 10:45:00|562.21|557.01|559.38|554.18|562.41|557.21|558.5|553.3|826
1655981400000|2022-06-23 10:50:00|559.37|554.17|558.82|553.62|561.6|556.4|557.98|552.78|677
1655981700000|2022-06-23 10:55:00|558.74|553.54|559.32|554.12|560.19|554.99|557.45|552.25|712
1655982000000|2022-06-23 11:00:00|559.42|554.22|556|550.8|559.87|554.67|555.06|549.86|775
1655982300000|2022-06-23 11:05:00|555.99|550.79|554.39|549.19|556.38|551.18|553.14|547.94|631
1655982600000|2022-06-23 11:10:00|554.4|549.2|553.77|548.57|554.9|549.7|553.45|548.25|574
1655982900000|2022-06-23 11:15:00|553.78|548.58|553.96|548.76|557.67|552.47|553.41|548.21|618
1655983200000|2022-06-23 11:20:00|553.91|548.71|554.62|549.42|555.81|550.61|553.75|548.55|550
1655983500000|2022-06-23 11:25:00|554.66|549.46|556.9|551.7|557.69|552.49|554.57|549.37|478
1655983800000|2022-06-23 11:30:00|556.88|551.68|550.9|545.7|557.51|552.31|549.8|544.6|713
1655984100000|2022-06-23 11:35:00|550.84|545.64|550.82|545.62|551.65|546.45|550.75|545.55|475
1655984400000|2022-06-23 11:40:00|550.85|545.65|549.42|544.22|550.89|545.69|548.04|542.84|602
1655984700000|2022-06-23 11:45:00|549.41|544.21|549.09|543.89|550.56|545.36|548.18|542.98|624
1655985000000|2022-06-23 11:50:00|549.02|543.82|548.74|543.54|549.78|544.58|548.26|543.06|316
1655985300000|2022-06-23 11:55:00|548.93|543.73|547.7|542.5|548.95|543.75|546.07|540.87|490
1655985600000|2022-06-23 12:00:00|547.73|542.53|550.41|545.21|551.42|546.22|546.36|541.16|543
1655985900000|2022-06-23 12:05:00|550.6|545.4|547.82|542.62|552.63|547.43|547.78|542.58|518
1655986200000|2022-06-23 12:10:00|547.83|542.63|550.94|545.74|554.19|548.99|547.69|542.49|717
1655986500000|2022-06-23 12:15:00|550.97|545.77|552.78|547.58|554.6|549.4|550.97|545.77|716
1655986800000|2022-06-23 12:20:00|552.86|547.66|556.23|551.03|556.24|551.04|552.57|547.37|666
1655987100000|2022-06-23 12:25:00|556.21|551.01|557.75|552.55|558.11|552.91|553.96|548.76|634
1655987400000|2022-06-23 12:30:00|557.79|552.59|556.24|551.04|559.19|553.99|554.69|549.49|732
1655987700000|2022-06-23 12:35:00|556.21|551.01|555|549.8|556.64|551.44|553.48|548.28|653
1655988000000|2022-06-23 12:40:00|555.04|549.84|552.28|547.08|555.04|549.84|552.11|546.91|623
1655988300000|2022-06-23 12:45:00|552.25|547.05|552.27|547.07|552.54|547.34|551.64|546.44|593
1655988600000|2022-06-23 12:50:00|552.28|547.08|549.01|543.81|552.35|547.15|547.97|542.77|647
1655988900000|2022-06-23 12:55:00|548.99|543.79|550.3|545.1|550.92|545.72|548.6|543.4|477
1655989200000|2022-06-23 13:00:00|550.31|545.11|552.22|547.02|552.83|547.63|550.31|545.11|549
1655989500000|2022-06-23 13:05:00|552.28|547.08|555.62|550.42|555.81|550.61|552.11|546.91|474
1655989800000|2022-06-23 13:10:00|555.7|550.5|555.49|550.29|555.79|550.59|554.29|549.09|468
1655990100000|2022-06-23 13:15:00|555.48|550.28|553.83|548.63|558.54|553.34|553.72|548.52|591
1655990400000|2022-06-23 13:20:00|553.95|548.75|554.58|549.38|555.59|550.39|552.96|547.76|544
1655990700000|2022-06-23 13:25:00|554.25|549.05|553.39|548.19|555.63|550.43|552.99|547.79|538
1655991000000|2022-06-23 13:30:00|553.41|548.21|555.24|550.04|556.07|550.87|550.75|545.55|878
1655991300000|2022-06-23 13:35:00|555.22|550.02|553.13|547.93|555.46|550.26|552.45|547.25|765
1655991600000|2022-06-23 13:40:00|553.11|547.91|553.8|548.6|556.39|551.19|552.72|547.52|755
1655991900000|2022-06-23 13:45:00|553.55|548.35|553.72|548.52|554.75|549.55|551.43|546.23|383
1655992200000|2022-06-23 13:50:00|553.71|548.51|546.01|540.81|553.78|548.58|544.92|539.72|347
1655992500000|2022-06-23 13:55:00|545.73|540.53|547.55|542.35|547.55|542.35|545.16|539.96|544
1655992800000|2022-06-23 14:00:00|548.73|543.53|547.95|542.75|549.1|543.9|546.9|541.7|74
1655993100000|2022-06-23 14:05:00|547.85|542.65|544.06|538.86|549.69|544.49|543.92|538.72|678
1655993400000|2022-06-23 14:10:00|544.07|538.87|543.87|538.67|545.66|540.46|543.35|538.15|343
1655993700000|2022-06-23 14:15:00|543.76|538.56|542.9|537.7|545.05|539.85|542.48|537.28|620
1655994000000|2022-06-23 14:20:00|542.84|537.64|544.64|539.44|545.94|540.74|542.84|537.64|725
1655994300000|2022-06-23 14:25:00|544.63|539.43|542.04|536.84|545.55|540.35|541.85|536.65|608
1655994600000|2022-06-23 14:30:00|542.03|536.83|541.11|535.91|544.29|539.09|541.05|535.85|530
1655994900000|2022-06-23 14:35:00|541.1|535.9|539.65|534.45|541.37|536.17|538.83|533.63|520
1655995200000|2022-06-23 14:40:00|539.66|534.46|545.39|540.19|545.45|540.25|539.62|534.42|625
1655995500000|2022-06-23 14:45:00|545.38|540.18|545.24|540.04|545.87|540.67|544.69|539.49|592
1655995800000|2022-06-23 14:50:00|544.45|539.25|543.94|538.74|544.94|539.74|543.04|537.84|420
1655996100000|2022-06-23 14:55:00|543.86|538.66|545.89|540.69|545.95|540.75|543.12|537.92|556
1655996400000|2022-06-23 15:00:00|545.84|540.64|544.12|538.92|545.9|540.7|543.84|538.64|470
1655996700000|2022-06-23 15:05:00|544.1|538.9|543.26|538.06|544.1|538.9|541.85|536.65|588
1655997000000|2022-06-23 15:10:00|543.34|538.14|545.08|539.88|546.36|541.16|542.59|537.39|507
1655997300000|2022-06-23 15:15:00|545.06|539.86|542.84|537.64|545.62|540.42|542.68|537.48|559
1655997600000|2022-06-23 15:20:00|543.17|537.97|539.23|534.03|543.77|538.57|538.79|533.59|680
1655997900000|2022-06-23 15:25:00|539.22|534.02|537.03|531.83|539.39|534.19|536.9|531.7|647
1655998200000|2022-06-23 15:30:00|537.09|531.89|532.74|527.54|537.79|532.59|531.57|526.37|636
1655998500000|2022-06-23 15:35:00|532.76|527.56|535.24|530.04|536.05|530.85|531.93|526.73|676
1655998800000|2022-06-23 15:40:00|535.26|530.06|535.81|530.61|535.89|530.69|534.9|529.7|448
1655999100000|2022-06-23 15:45:00|535.82|530.62|535.76|530.56|535.93|530.73|534.78|529.58|478
1655999400000|2022-06-23 15:50:00|535.77|530.57|538.85|533.65|539.61|534.41|535.04|529.84|587
1655999700000|2022-06-23 15:55:00|538.8|533.6|537.65|532.45|540.87|535.67|537.26|532.06|551
1656000000000|2022-06-23 16:00:00|537.68|532.48|525.95|520.75|538.59|533.39|525.95|520.75|810
1656000300000|2022-06-23 16:05:00|526.22|521.02|526.12|520.92|528.4|523.2|525.17|519.97|687
1656000600000|2022-06-23 16:10:00|526.14|520.94|528.78|523.58|530|524.8|526.14|520.94|633
1656000900000|2022-06-23 16:15:00|528.79|523.59|531.3|526.1|531.66|526.46|528.51|523.31|587
1656001200000|2022-06-23 16:20:00|531.27|526.07|527.64|522.44|531.54|526.34|526.57|521.37|662
1656001500000|2022-06-23 16:25:00|527.63|522.43|527.14|521.94|527.66|522.46|525.71|520.51|590
1656001800000|2022-06-23 16:30:00|527.16|521.96|527.06|521.86|527.97|522.77|525.88|520.68|594
1656002100000|2022-06-23 16:35:00|527.29|522.09|528.5|523.3|530.42|525.22|527.25|522.05|630
1656002400000|2022-06-23 16:40:00|528.63|523.43|528.8|523.6|528.85|523.65|526.97|521.77|422
1656002700000|2022-06-23 16:45:00|528.69|523.49|529.61|524.41|529.96|524.76|527.03|521.83|531
1656003000000|2022-06-23 16:50:00|529.54|524.34|528.84|523.64|529.95|524.75|527.92|522.72|478
1656003300000|2022-06-23 16:55:00|528.81|523.61|524.69|519.49|528.85|523.65|524.6|519.4|445
1656003600000|2022-06-23 17:00:00|524.7|519.5|523.85|518.65|524.96|519.76|521.71|516.51|700
1656003900000|2022-06-23 17:05:00|523.88|518.68|526.47|521.27|527.94|522.74|523.77|518.57|585
1656004200000|2022-06-23 17:10:00|526.46|521.26|526.83|521.63|527.8|522.6|526.28|521.08|466
1656004500000|2022-06-23 17:15:00|526.78|521.58|526.96|521.76|528.52|523.32|526.48|521.28|575
1656004800000|2022-06-23 17:20:00|526.97|521.77|524.73|519.53|527.65|522.45|524.45|519.25|624
1656005100000|2022-06-23 17:25:00|524.74|519.54|523.7|518.5|524.79|519.59|523.16|517.96|491
1656005400000|2022-06-23 17:30:00|523.67|518.47|524.7|519.5|525.61|520.41|523.67|518.47|518
1656005700000|2022-06-23 17:35:00|524.69|519.49|524.49|519.29|524.97|519.77|523.62|518.42|439
1656006000000|2022-06-23 17:40:00|524.58|519.38|525.81|520.61|526|520.8|523.49|518.29|434
1656006300000|2022-06-23 17:45:00|525.85|520.65|526.99|521.79|527.69|522.49|525.81|520.61|517
1656006600000|2022-06-23 17:50:00|527.01|521.81|527.32|522.12|530.12|524.92|526.9|521.7|729
1656006900000|2022-06-23 17:55:00|527.31|522.11|525.86|520.66|527.59|522.39|525.64|520.44|476
1656007200000|2022-06-23 18:00:00|525.8|520.6|526.14|520.94|526.79|521.59|525.09|519.89|476
1656007500000|2022-06-23 18:05:00|526.13|520.93|524.08|518.88|526.63|521.43|523.84|518.64|524
1656007800000|2022-06-23 18:10:00|524.07|518.87|525.91|520.71|526.41|521.21|523.18|517.98|461
1656008100000|2022-06-23 18:15:00|525.96|520.76|528.02|522.82|528.02|522.82|525.96|520.76|561
1656008400000|2022-06-23 18:20:00|528|522.8|528.61|523.41|528.67|523.47|527.74|522.54|427
1656008700000|2022-06-23 18:25:00|528.64|523.44|528.57|523.37|529.53|524.33|528.19|522.99|501
1656009000000|2022-06-23 18:30:00|528.56|523.36|528.86|523.66|529.92|524.72|527.74|522.54|490
1656009300000|2022-06-23 18:35:00|528.87|523.67|525.77|520.57|528.87|523.67|525.7|520.5|482
1656009600000|2022-06-23 18:40:00|526.06|520.86|527.67|522.47|527.94|522.74|526.06|520.86|525
1656009900000|2022-06-23 18:45:00|527.71|522.51|525.88|520.68|527.78|522.58|524.8|519.6|529
1656010200000|2022-06-23 18:50:00|525.89|520.69|526.62|521.42|526.9|521.7|525.88|520.68|450
1656010500000|2022-06-23 18:55:00|526.61|521.41|527.04|521.84|527.53|522.33|525.98|520.78|395
1656010800000|2022-06-23 19:00:00|526.96|521.76|526.02|520.82|527.58|522.38|525.39|520.19|461
1656011100000|2022-06-23 19:05:00|526.01|520.81|529.47|524.27|530.37|525.17|525.36|520.16|510
1656011400000|2022-06-23 19:10:00|529.69|524.49|533.1|527.9|533.95|528.75|529.69|524.49|679
1656011700000|2022-06-23 19:15:00|533.09|527.89|533.74|528.54|534.05|528.85|531.47|526.27|555
1656012000000|2022-06-23 19:20:00|533.73|528.53|536.27|531.07|537|531.8|533.54|528.34|659
1656012300000|2022-06-23 19:25:00|536.25|531.05|536.02|530.82|537.7|532.5|534.22|529.02|681
1656012600000|2022-06-23 19:30:00|536.01|530.81|535.89|530.69|536.73|531.53|533.69|528.49|626
1656012900000|2022-06-23 19:35:00|535.91|530.71|541.29|536.09|542.35|537.15|535.87|530.67|668
1656013200000|2022-06-23 19:40:00|541.28|536.08|551.04|545.84|551.31|546.11|540.07|534.87|765
1656013500000|2022-06-23 19:45:00|551.03|545.83|543.65|538.45|551.03|545.83|543.29|538.09|798
1656013800000|2022-06-23 19:50:00|543.64|538.44|542.69|537.49|545.83|540.63|541.84|536.64|598
1656014100000|2022-06-23 19:55:00|542.68|537.48|544.87|539.67|545.12|539.92|542.48|537.28|503
1656014400000|2022-06-23 20:00:00|544.81|539.61|540.64|535.44|545.93|540.73|540.22|535.02|655
1656014700000|2022-06-23 20:05:00|540.63|535.43|544.4|539.2|545.45|540.25|539.99|534.79|633
1656015000000|2022-06-23 20:10:00|544.45|539.25|555.84|550.64|556.16|550.96|544.45|539.25|734
1656015300000|2022-06-23 20:15:00|555.78|550.58|551.89|546.69|555.83|550.63|550.88|545.68|663
1656015600000|2022-06-23 20:20:00|551.86|546.66|553.19|547.99|554.01|548.81|551.55|546.35|545
1656015900000|2022-06-23 20:25:00|553.3|548.1|551.06|545.86|553.3|548.1|550.86|545.66|557
1656016200000|2022-06-23 20:30:00|551.05|545.85|548.58|543.38|551.22|546.02|547.66|542.46|441
1656016500000|2022-06-23 20:35:00|548.6|543.4|549.65|544.45|550.45|545.25|548.42|543.22|413
1656016800000|2022-06-23 20:40:00|549.63|544.43|550.41|545.21|550.54|545.34|548.98|543.78|368
1656017100000|2022-06-23 20:45:00|550.46|545.26|552.43|547.23|552.95|547.75|550.09|544.89|510
1656017400000|2022-06-23 20:50:00|552.42|547.22|549.69|544.49|553.54|548.34|549.62|544.42|457
1656017700000|2022-06-23 20:55:00|549.68|544.48|549.65|544.45|549.8|544.6|548.75|543.55|361
1656018000000|2022-06-23 21:00:00|549.73|544.53|547.62|542.42|550.44|545.24|547.12|541.92|491
1656018300000|2022-06-23 21:05:00|547.9|542.7|548.11|542.91|549.67|544.47|547.9|542.7|442
1656018600000|2022-06-23 21:10:00|548.1|542.9|551.96|546.76|552.1|546.9|548.02|542.82|397
1656018900000|2022-06-23 21:15:00|551.95|546.75|555.83|550.63|556.1|550.9|551.55|546.35|316
1656019200000|2022-06-23 21:20:00|555.81|550.61|557.85|552.65|558.53|553.33|555.5|550.3|350
1656019500000|2022-06-23 21:25:00|557.83|552.63|558.77|553.57|559.6|554.4|557.08|551.88|393
1656019800000|2022-06-23 21:30:00|558.78|553.58|554.51|549.31|558.8|553.6|554.34|549.14|439
1656020100000|2022-06-23 21:35:00|554.53|549.33|551.7|546.5|554.64|549.44|550.99|545.79|542
1656020400000|2022-06-23 21:40:00|551.69|546.49|551.13|545.93|551.8|546.6|549.45|544.25|508
1656020700000|2022-06-23 21:45:00|551.11|545.91|550.32|545.12|552.02|546.82|550.32|545.12|397
1656021000000|2022-06-23 21:50:00|550.33|545.13|551.51|546.31|551.64|546.44|550.23|545.03|398
1656021300000|2022-06-23 21:55:00|551.5|546.3|548.97|543.77|551.83|546.63|548.88|543.68|424
1656021600000|2022-06-23 22:00:00|548.98|543.78|556.56|551.36|556.56|551.36|548.88|543.68|565
1656021900000|2022-06-23 22:05:00|556.5|551.3|557.53|552.33|558.26|553.06|553.36|548.16|702
1656022200000|2022-06-23 22:10:00|557.51|552.31|559.57|554.37|559.9|554.7|556.86|551.66|555
1656022500000|2022-06-23 22:15:00|559.61|554.41|559.75|554.55|561.09|555.89|557.7|552.5|657
1656022800000|2022-06-23 22:20:00|559.67|554.47|560.7|555.5|561.71|556.51|559.31|554.11|587
1656023100000|2022-06-23 22:25:00|560.56|555.36|561.82|556.62|562.64|557.44|559.56|554.36|644
1656023400000|2022-06-23 22:30:00|561.84|556.64|560.8|555.6|563.07|557.87|560.13|554.93|803
1656023700000|2022-06-23 22:35:00|560.78|555.58|558.51|553.31|561.03|555.83|557.99|552.79|762
1656024000000|2022-06-23 22:40:00|558.55|553.35|559.43|554.23|559.45|554.25|557.49|552.29|640
1656024300000|2022-06-23 22:45:00|559.44|554.24|558.82|553.62|560.66|555.46|557.81|552.61|548
1656024600000|2022-06-23 22:50:00|558.85|553.65|554.92|549.72|558.97|553.77|554.76|549.56|486
1656024900000|2022-06-23 22:55:00|554.91|549.71|554.74|549.54|554.94|549.74|553.98|548.78|490
1656025200000|2022-06-23 23:00:00|554.5|549.3|556.53|551.33|556.57|551.37|554.09|548.89|455
1656025500000|2022-06-23 23:05:00|556.51|551.31|558.34|553.14|558.57|553.37|556.51|551.31|450
1656025800000|2022-06-23 23:10:00|558.37|553.17|560.01|554.81|560.18|554.98|558.29|553.09|318
1656026100000|2022-06-23 23:15:00|560.02|554.82|558.08|552.88|561.15|555.95|558.01|552.81|349
1656026400000|2022-06-23 23:20:00|558.06|552.86|561.17|555.97|562.31|557.11|558.02|552.82|418
1656026700000|2022-06-23 23:25:00|561.16|555.96|562.12|556.92|564.12|558.92|561.12|555.92|481
1656027000000|2022-06-23 23:30:00|562.14|556.94|563.85|558.65|565.18|559.98|561.87|556.67|446
1656027300000|2022-06-23 23:35:00|563.86|558.66|564.3|559.1|564.51|559.31|561.78|556.58|485
1656027600000|2022-06-23 23:40:00|564.31|559.11|563.86|558.66|566.28|561.08|562.83|557.63|572
1656027900000|2022-06-23 23:45:00|563.87|558.67|566.97|561.77|567.07|561.87|563.86|558.66|522
1656028200000|2022-06-23 23:50:00|567.02|561.82|565.91|560.71|567.31|562.11|565.75|560.55|360
1656028500000|2022-06-23 23:55:00|565.9|560.7|564.31|559.11|566.09|560.89|563.95|558.75|540
1656028800000|2022-06-24 00:00:00|564.27|559.07|573.78|568.58|573.78|568.58|564.08|558.88|710
1656029100000|2022-06-24 00:05:00|573.81|568.61|576.36|571.16|577.12|571.92|573.01|567.81|835
1656029400000|2022-06-24 00:10:00|576.4|571.2|574.18|568.98|577.09|571.89|573.38|568.18|688
1656029700000|2022-06-24 00:15:00|574.17|568.97|574.05|568.85|574.69|569.49|567.33|562.13|817
1656030000000|2022-06-24 00:20:00|574.04|568.84|571.72|566.52|574.39|569.19|570.01|564.81|711
1656030300000|2022-06-24 00:25:00|571.71|566.51|569.59|564.39|571.71|566.51|569.14|563.94|603
1656030600000|2022-06-24 00:30:00|569.58|564.38|569.86|564.66|570.82|565.62|568.03|562.83|516
1656030900000|2022-06-24 00:35:00|569.9|564.7|567.92|562.72|569.9|564.7|566.12|560.92|576
1656031200000|2022-06-24 00:40:00|568.02|562.82|567.4|562.2|568.49|563.29|566.67|561.47|500
1656031500000|2022-06-24 00:45:00|567.41|562.21|567.8|562.6|568.65|563.45|567.01|561.81|463
1656031800000|2022-06-24 00:50:00|567.82|562.62|565.43|560.23|568.1|562.9|563.57|558.37|510
1656032100000|2022-06-24 00:55:00|565.28|560.08|566.52|561.32|567.83|562.63|565|559.8|580
1656032400000|2022-06-24 01:00:00|566.53|561.33|567.41|562.21|568.02|562.82|564.87|559.67|614
1656032700000|2022-06-24 01:05:00|567.4|562.2|571.77|566.57|571.98|566.78|567.13|561.93|664
1656033000000|2022-06-24 01:10:00|571.67|566.47|572.62|567.42|573.86|568.66|571.08|565.88|673
1656033300000|2022-06-24 01:15:00|572.56|567.36|577.39|572.19|578.02|572.82|570.63|565.43|767
1656033600000|2022-06-24 01:20:00|577.27|572.07|578.7|573.5|579.9|574.7|576.78|571.58|626
1656033900000|2022-06-24 01:25:00|578.69|573.49|577.6|572.4|579.96|574.76|576.84|571.64|716
1656034200000|2022-06-24 01:30:00|577.53|572.33|580.26|575.06|581.73|576.53|577.3|572.1|603
1656034500000|2022-06-24 01:35:00|580.25|575.05|579.97|574.77|580.33|575.13|577.9|572.7|561
1656034800000|2022-06-24 01:40:00|580.21|575.01|578.96|573.76|580.27|575.07|577.76|572.56|496
1656035100000|2022-06-24 01:45:00|578.99|573.79|579.11|573.91|580.45|575.25|577.01|571.81|555
1656035400000|2022-06-24 01:50:00|579.13|573.93|575.56|570.36|579.7|574.5|575.01|569.81|545
1656035700000|2022-06-24 01:55:00|575.57|570.37|574.26|569.06|575.67|570.47|573.89|568.69|427
1656036000000|2022-06-24 02:00:00|574.27|569.07|572.85|567.65|574.46|569.26|571.66|566.46|557
1656036300000|2022-06-24 02:05:00|572.89|567.69|573.22|568.02|573.44|568.24|571.58|566.38|382
1656036600000|2022-06-24 02:10:00|573.23|568.03|575.1|569.9|575.4|570.2|572.13|566.93|574
1656036900000|2022-06-24 02:15:00|575.12|569.92|577.29|572.09|577.39|572.19|573.69|568.49|593
1656037200000|2022-06-24 02:20:00|577.27|572.07|577.37|572.17|577.94|572.74|576.26|571.06|646
1656037500000|2022-06-24 02:25:00|577.43|572.23|577.82|572.62|579.63|574.43|576.93|571.73|572
1656037800000|2022-06-24 02:30:00|577.92|572.72|575.91|570.71|578.18|572.98|575.79|570.59|580
1656038100000|2022-06-24 02:35:00|575.83|570.63|576.01|570.81|581.45|576.25|575.73|570.53|686
1656038400000|2022-06-24 02:40:00|576.09|570.89|574.8|569.6|576.4|571.2|574.51|569.31|559
1656038700000|2022-06-24 02:45:00|574.79|569.59|576.33|571.13|576.67|571.47|574.2|569|439
1656039000000|2022-06-24 02:50:00|576.43|571.23|572.17|566.97|576.7|571.5|572.11|566.91|337
1656039300000|2022-06-24 02:55:00|572.16|566.96|567.56|562.36|572.18|566.98|567.24|562.04|540
1656039600000|2022-06-24 03:00:00|567.62|562.42|568.87|563.67|569.61|564.41|567.4|562.2|531
1656039900000|2022-06-24 03:05:00|568.88|563.68|567.81|562.61|569.69|564.49|567.72|562.52|558
1656040200000|2022-06-24 03:10:00|567.82|562.62|568.36|563.16|569.09|563.89|567.09|561.89|459
1656040500000|2022-06-24 03:15:00|568.4|563.2|566.08|560.88|569.4|564.2|565.6|560.4|493
1656040800000|2022-06-24 03:20:00|566.15|560.95|563.66|558.46|566.58|561.38|563.11|557.91|539
1656041100000|2022-06-24 03:25:00|563.64|558.44|562.93|557.73|564.7|559.5|562.14|556.94|548
1656041400000|2022-06-24 03:30:00|562.85|557.65|559.03|553.83|562.9|557.7|558.19|552.99|506
1656041700000|2022-06-24 03:35:00|559.06|553.86|557.85|552.65|559.66|554.46|557.68|552.48|427
1656042000000|2022-06-24 03:40:00|557.8|552.6|557.54|552.34|558.82|553.62|557.06|551.86|476
1656042300000|2022-06-24 03:45:00|557.56|552.36|557.92|552.72|558.74|553.54|557.42|552.22|362
1656042600000|2022-06-24 03:50:00|557.91|552.71|555.77|550.57|557.96|552.76|555.51|550.31|429
1656042900000|2022-06-24 03:55:00|555.75|550.55|556.34|551.14|556.82|551.62|555.67|550.47|316
1656043200000|2022-06-24 04:00:00|556.39|551.19|557.7|552.5|557.77|552.57|556.09|550.89|386
1656043500000|2022-06-24 04:05:00|557.65|552.45|562.5|557.3|563.29|558.09|557.65|552.45|573
1656043800000|2022-06-24 04:10:00|562.51|557.31|560.72|555.52|562.51|557.31|559.86|554.66|402
1656044100000|2022-06-24 04:15:00|560.74|555.54|561.92|556.72|562.91|557.71|560.72|555.52|428
1656044400000|2022-06-24 04:20:00|561.9|556.7|560.69|555.49|561.94|556.74|560.61|555.41|490
1656044700000|2022-06-24 04:25:00|560.93|555.73|555.85|550.65|560.93|555.73|555.84|550.64|501
1656045000000|2022-06-24 04:30:00|555.84|550.64|552.03|546.83|555.93|550.73|551.93|546.73|533
1656045300000|2022-06-24 04:35:00|552.02|546.82|551.23|546.03|552.78|547.58|551.05|545.85|513
1656045600000|2022-06-24 04:40:00|551.41|546.21|549.66|544.46|551.71|546.51|549.63|544.43|391
1656045900000|2022-06-24 04:45:00|549.64|544.44|549.1|543.9|549.77|544.57|548.93|543.73|371
1656046200000|2022-06-24 04:50:00|549.13|543.93|549.84|544.64|550.49|545.29|548.28|543.08|403
1656046500000|2022-06-24 04:55:00|549.81|544.61|550.66|545.46|551.17|545.97|549.04|543.84|380
1656046800000|2022-06-24 05:00:00|550.62|545.42|549.62|544.42|550.64|545.44|548.7|543.5|377
1656047100000|2022-06-24 05:05:00|549.61|544.41|549.94|544.74|551.12|545.92|547.96|542.76|468
1656047400000|2022-06-24 05:10:00|550.02|544.82|545.8|540.6|550.52|545.32|545.56|540.36|420
1656047700000|2022-06-24 05:15:00|545.81|540.61|548.83|543.63|548.91|543.71|545.66|540.46|340
1656048000000|2022-06-24 05:20:00|548.8|543.6|549.87|544.67|550.17|544.97|548.67|543.47|354
1656048300000|2022-06-24 05:25:00|549.88|544.68|550.06|544.86|550.17|544.97|546.12|540.92|605
1656048600000|2022-06-24 05:30:00|550.04|544.84|550.89|545.69|551.66|546.46|549.79|544.59|451
1656048900000|2022-06-24 05:35:00|550.91|545.71|549.91|544.71|551.06|545.86|549.56|544.36|401
1656049200000|2022-06-24 05:40:00|549.97|544.77|550.71|545.51|550.71|545.51|548.83|543.63|416
1656049500000|2022-06-24 05:45:00|550.7|545.5|549.8|544.6|550.95|545.75|548.74|543.54|488
1656049800000|2022-06-24 05:50:00|549.81|544.61|549.06|543.86|549.89|544.69|548.71|543.51|390
1656050100000|2022-06-24 05:55:00|549.05|543.85|543.06|537.86|549.08|543.88|541.04|535.84|579
1656050400000|2022-06-24 06:00:00|543.09|537.89|542.43|537.23|543.49|538.29|540.2|535|638
1656050700000|2022-06-24 06:05:00|542.42|537.22|543.37|538.17|544.66|539.46|541.91|536.71|540
1656051000000|2022-06-24 06:10:00|543.42|538.22|543.11|537.91|544.16|538.96|541.72|536.52|557
1656051300000|2022-06-24 06:15:00|543.14|537.94|541.13|535.93|544.15|538.95|540.65|535.45|330
1656051600000|2022-06-24 06:20:00|541.12|535.92|541.21|536.01|541.57|536.37|540.41|535.21|242
1656051900000|2022-06-24 06:25:00|541.2|536|541.28|536.08|541.48|536.28|540.99|535.79|202
1656052200000|2022-06-24 06:30:00|541.19|535.99|542.53|537.33|543.35|538.15|541.06|535.86|351
1656052500000|2022-06-24 06:35:00|542.54|537.34|542.72|537.52|544.1|538.9|541.19|535.99|489
1656052800000|2022-06-24 06:40:00|542.75|537.55|540.86|535.66|542.84|537.64|540.15|534.95|388
1656053100000|2022-06-24 06:45:00|540.87|535.67|539.67|534.47|541.84|536.64|538.05|532.85|622
1656053400000|2022-06-24 06:50:00|539.64|534.44|538.72|533.52|539.64|534.44|538.26|533.06|404
1656053700000|2022-06-24 06:55:00|538.71|533.51|539.58|534.38|539.61|534.41|538.03|532.83|360
1656054000000|2022-06-24 07:00:00|539.64|534.44|538.77|533.57|540.73|535.53|538.03|532.83|430
1656054300000|2022-06-24 07:05:00|538.74|533.54|542.78|537.58|543.51|538.31|538.72|533.52|493
1656054600000|2022-06-24 07:10:00|542.76|537.56|539.77|534.57|542.96|537.76|539.7|534.5|468
1656054900000|2022-06-24 07:15:00|539.75|534.55|541.17|535.97|541.93|536.73|538.76|533.56|526
1656055200000|2022-06-24 07:20:00|541.16|535.96|542.92|537.72|543.12|537.92|539.15|533.95|559
1656055500000|2022-06-24 07:25:00|542.93|537.73|545.88|540.68|546.54|541.34|542.63|537.43|513
1656055800000|2022-06-24 07:30:00|545.86|540.66|550.82|545.62|550.96|545.76|545.82|540.62|669
1656056100000|2022-06-24 07:35:00|550.81|545.61|549.94|544.74|550.91|545.71|549.57|544.37|573
1656056400000|2022-06-24 07:40:00|549.95|544.75|549.97|544.77|550.91|545.71|549.73|544.53|433
1656056700000|2022-06-24 07:45:00|549.98|544.78|550.02|544.82|550.73|545.53|549.94|544.74|355
1656057000000|2022-06-24 07:50:00|550.03|544.83|547.72|542.52|550.13|544.93|547.58|542.38|371
1656057300000|2022-06-24 07:55:00|547.73|542.53|549.35|544.15|550.64|545.44|546.81|541.61|443
1656057600000|2022-06-24 08:00:00|549.31|544.11|550|544.8|550.61|545.41|548.08|542.88|559
1656057900000|2022-06-24 08:05:00|549.92|544.72|549.09|543.89|549.96|544.76|548.66|543.46|442
1656058200000|2022-06-24 08:10:00|549.08|543.88|548.59|543.39|549.67|544.47|547.98|542.78|285
1656058500000|2022-06-24 08:15:00|548.58|543.38|549.04|543.84|549.43|544.23|548.1|542.9|435
1656058800000|2022-06-24 08:20:00|549.06|543.86|546.09|540.89|549.73|544.53|545.9|540.7|464
1656059100000|2022-06-24 08:25:00|546.04|540.84|548.79|543.59|548.89|543.69|545.89|540.69|440
1656059400000|2022-06-24 08:30:00|548.91|543.71|550.66|545.46|550.68|545.48|548.06|542.86|413
1656059700000|2022-06-24 08:35:00|550.58|545.38|552.42|547.22|552.74|547.54|550.53|545.33|574
1656060000000|2022-06-24 08:40:00|552.41|547.21|553.65|548.45|553.83|548.63|552.14|546.94|467
1656060300000|2022-06-24 08:45:00|553.63|548.43|555.32|550.12|555.64|550.44|552.96|547.76|501
1656060600000|2022-06-24 08:50:00|555.33|550.13|555.97|550.77|556.12|550.92|554.66|549.46|433
1656060900000|2022-06-24 08:55:00|556.01|550.81|554.88|549.68|556.54|551.34|554.17|548.97|421
1656061200000|2022-06-24 09:00:00|554.87|549.67|554.91|549.71|555.58|550.38|554.11|548.91|454
1656061500000|2022-06-24 09:05:00|554.89|549.69|554.62|549.42|554.98|549.78|552.91|547.71|333
1656061800000|2022-06-24 09:10:00|554.69|549.49|554.11|548.91|554.76|549.56|553.85|548.65|319
1656062100000|2022-06-24 09:15:00|554.12|548.92|550.85|545.65|554.22|549.02|550.65|545.45|371
1656062400000|2022-06-24 09:20:00|550.86|545.66|550.39|545.19|551.05|545.85|549.96|544.76|365
1656062700000|2022-06-24 09:25:00|550.34|545.14|549.65|544.45|550.41|545.21|548.8|543.6|342
1656063000000|2022-06-24 09:30:00|549.63|544.43|549.69|544.49|550.6|545.4|548.82|543.62|369
1656063300000|2022-06-24 09:35:00|549.72|544.52|547.98|542.78|550.33|545.13|547.98|542.78|422
1656063600000|2022-06-24 09:40:00|547.97|542.77|550.64|545.44|551.15|545.95|547.89|542.69|421
1656063900000|2022-06-24 09:45:00|550.62|545.42|548.03|542.83|550.84|545.64|548.01|542.81|402
1656064200000|2022-06-24 09:50:00|548.02|542.82|546.58|541.38|548.95|543.75|546.23|541.03|468
1656064500000|2022-06-24 09:55:00|546.59|541.39|546.13|540.93|546.74|541.54|545.06|539.86|436
1656064800000|2022-06-24 10:00:00|546.17|540.97|545.69|540.49|546.2|541|544.84|539.64|405
1656065100000|2022-06-24 10:05:00|545.7|540.5|545.84|540.64|546.81|541.61|545.63|540.43|414
1656065400000|2022-06-24 10:10:00|545.87|540.67|546.89|541.69|547.02|541.82|545.84|540.64|330
1656065700000|2022-06-24 10:15:00|546.88|541.68|549.15|543.95|549.21|544.01|546.63|541.43|448
1656066000000|2022-06-24 10:20:00|549.14|543.94|550.04|544.84|550.8|545.6|549.11|543.91|355
1656066300000|2022-06-24 10:25:00|550.03|544.83|552.02|546.82|552.84|547.64|549.89|544.69|454
1656066600000|2022-06-24 10:30:00|552.03|546.83|551.02|545.82|552.8|547.6|550.74|545.54|317
1656066900000|2022-06-24 10:35:00|551.03|545.83|550.39|545.19|551.08|545.88|548.98|543.78|349
1656067200000|2022-06-24 10:40:00|550.42|545.22|549.87|544.67|550.95|545.75|549.73|544.53|380
1656067500000|2022-06-24 10:45:00|549.88|544.68|548.52|543.32|549.96|544.76|547.86|542.66|298
1656067800000|2022-06-24 10:50:00|548.48|543.28|551.77|546.57|552.04|546.84|548.16|542.96|430
1656068100000|2022-06-24 10:55:00|551.78|546.58|552.59|547.39|553.63|548.43|551.65|546.45|414
1656068400000|2022-06-24 11:00:00|552.56|547.36|552.96|547.76|553.83|548.63|551.9|546.7|406
1656068700000|2022-06-24 11:05:00|552.94|547.74|556.6|551.4|556.86|551.66|551.95|546.75|442
1656069000000|2022-06-24 11:10:00|556.59|551.39|558.73|553.53|558.73|553.53|555.79|550.59|674
1656069300000|2022-06-24 11:15:00|558.69|553.49|560.61|555.41|561.76|556.56|558|552.8|596
1656069600000|2022-06-24 11:20:00|560.62|555.42|559.83|554.63|561.05|555.85|559.64|554.44|505
1656069900000|2022-06-24 11:25:00|559.89|554.69|559.58|554.38|560.68|555.48|558.47|553.27|568
1656070200000|2022-06-24 11:30:00|559.42|554.22|564.9|559.7|566.24|561.04|558.89|553.69|826
1656070500000|2022-06-24 11:35:00|564.83|559.63|564.68|559.48|565.34|560.14|563.69|558.49|595
1656070800000|2022-06-24 11:40:00|564.62|559.42|567.12|561.92|567.54|562.34|564.2|559|709
1656071100000|2022-06-24 11:45:00|567.11|561.91|564.46|559.26|567.43|562.23|564.42|559.22|511
1656071400000|2022-06-24 11:50:00|564.49|559.29|563.91|558.71|564.66|559.46|561.07|555.87|533
1656071700000|2022-06-24 11:55:00|563.94|558.74|562.35|557.15|564.09|558.89|562.15|556.95|397
1656072000000|2022-06-24 12:00:00|562.36|557.16|563.71|558.51|563.97|558.77|562.03|556.83|444
1656072300000|2022-06-24 12:05:00|563.72|558.52|563.82|558.62|563.95|558.75|561.83|556.63|459
1656072600000|2022-06-24 12:10:00|563.86|558.66|571.22|566.02|572.9|567.7|563.62|558.42|837
1656072900000|2022-06-24 12:15:00|571.26|566.06|572.05|566.85|573.22|568.02|568.83|563.63|728
1656073200000|2022-06-24 12:20:00|572.08|566.88|571.92|566.72|573.76|568.56|570.89|565.69|679
1656073500000|2022-06-24 12:25:00|571.9|566.7|575.81|570.61|576.81|571.61|571.76|566.56|702
1656073800000|2022-06-24 12:30:00|575.86|570.66|573.22|568.02|576.1|570.9|573.08|567.88|732
1656074100000|2022-06-24 12:35:00|573.23|568.03|572.7|567.5|573.8|568.6|572.05|566.85|567
1656074400000|2022-06-24 12:40:00|572.73|567.53|572.97|567.77|573.85|568.65|572.73|567.53|479
1656074700000|2022-06-24 12:45:00|572.98|567.78|571.05|565.85|573.71|568.51|570.92|565.72|622
1656075000000|2022-06-24 12:50:00|571.08|565.88|566.56|561.36|571.09|565.89|566.16|560.96|635
1656075300000|2022-06-24 12:55:00|566.55|561.35|572.45|567.25|572.45|567.25|566.27|561.07|519
1656075600000|2022-06-24 13:00:00|572.44|567.24|570.51|565.31|572.99|567.79|570.17|564.97|394
1656075900000|2022-06-24 13:05:00|570.5|565.3|572.68|567.48|573.2|568|567.95|562.75|601
1656076200000|2022-06-24 13:10:00|572.72|567.52|571.98|566.78|574.69|569.49|571.98|566.78|414
1656076500000|2022-06-24 13:15:00|571.96|566.76|571.9|566.7|573.41|568.21|569.66|564.46|446
1656076800000|2022-06-24 13:20:00|571.94|566.74|574.79|569.59|575.22|570.02|571.83|566.63|431
1656077100000|2022-06-24 13:25:00|574.77|569.57|575.23|570.03|576|570.8|574.19|568.99|409
1656077400000|2022-06-24 13:30:00|575.21|570.01|575.4|570.2|576.56|571.36|573.73|568.53|740
1656077700000|2022-06-24 13:35:00|575.42|570.22|575|569.8|576.5|571.3|574.25|569.05|543
1656078000000|2022-06-24 13:40:00|575.03|569.83|575.91|570.71|576.84|571.64|574.25|569.05|521
1656078300000|2022-06-24 13:45:00|575.92|570.72|573.14|567.94|575.94|570.74|573.02|567.82|450
1656078600000|2022-06-24 13:50:00|573.12|567.92|576.15|570.95|576.43|571.23|573.08|567.88|359
1656078900000|2022-06-24 13:55:00|576.14|570.94|570.2|565|578.09|572.89|570.15|564.95|653
1656079200000|2022-06-24 14:00:00|570.19|564.99|575.54|570.34|576.79|571.59|570.19|564.99|691
1656079500000|2022-06-24 14:05:00|575.65|570.45|577.77|572.57|577.97|572.77|575.09|569.89|545
1656079800000|2022-06-24 14:10:00|577.7|572.5|574.36|569.16|578.77|573.57|574.33|569.13|495
1656080100000|2022-06-24 14:15:00|574.28|569.08|573.08|567.88|576.63|571.43|572.98|567.78|374
1656080400000|2022-06-24 14:20:00|573.14|567.94|572.15|566.95|573.14|567.94|571.62|566.42|474
1656080700000|2022-06-24 14:25:00|572.2|567|569.1|563.9|572.3|567.1|568.97|563.77|445
1656081000000|2022-06-24 14:30:00|569.13|563.93|567.28|562.08|569.2|564|566.12|560.92|520
1656081300000|2022-06-24 14:35:00|567.35|562.15|566.67|561.47|567.69|562.49|565.82|560.62|386
1656081600000|2022-06-24 14:40:00|566.85|561.65|566.22|561.02|569.06|563.86|564.55|559.35|607
1656081900000|2022-06-24 14:45:00|566.24|561.04|565.75|560.55|567.06|561.86|563.1|557.9|624
1656082200000|2022-06-24 14:50:00|565.77|560.57|563.19|557.99|565.91|560.71|562.84|557.64|593
1656082500000|2022-06-24 14:55:00|563.18|557.98|565.08|559.88|565.7|560.5|561.92|556.72|576
1656082800000|2022-06-24 15:00:00|565.04|559.84|566.98|561.78|566.98|561.78|564.73|559.53|567
1656083100000|2022-06-24 15:05:00|567.04|561.84|568.27|563.07|568.77|563.57|566.94|561.74|542
1656083400000|2022-06-24 15:10:00|568.31|563.11|568.55|563.35|568.9|563.7|567.79|562.59|505
1656083700000|2022-06-24 15:15:00|568.31|563.11|567.54|562.34|569.86|564.66|567.53|562.33|409
1656084000000|2022-06-24 15:20:00|567.35|562.15|564.37|559.17|570.34|565.14|562.1|556.9|682
1656084300000|2022-06-24 15:25:00|564.27|559.07|561.93|556.73|565.77|560.57|560.48|555.28|517
1656084600000|2022-06-24 15:30:00|561.92|556.72|560.94|555.74|562.49|557.29|559.62|554.42|627
1656084900000|2022-06-24 15:35:00|560.88|555.68|558.08|552.88|561.27|556.07|557.54|552.34|569
1656085200000|2022-06-24 15:40:00|558.09|552.89|558.55|553.35|559|553.8|557.85|552.65|477
1656085500000|2022-06-24 15:45:00|558.54|553.34|561.76|556.56|562.86|557.66|558.05|552.85|647
1656085800000|2022-06-24 15:50:00|561.72|556.52|556.84|551.64|561.92|556.72|556.67|551.47|543
1656086100000|2022-06-24 15:55:00|556.85|551.65|554.23|549.03|556.96|551.76|553.99|548.79|584
1656086400000|2022-06-24 16:00:00|554.24|549.04|553.89|548.69|554.72|549.52|551.6|546.4|605
1656086700000|2022-06-24 16:05:00|553.87|548.67|555.01|549.81|555.82|550.62|553.76|548.56|485
1656087000000|2022-06-24 16:10:00|555|549.8|549.49|544.29|555.76|550.56|549.49|544.29|508
1656087300000|2022-06-24 16:15:00|549.48|544.28|547.83|542.63|549.65|544.45|547.69|542.49|568
1656087600000|2022-06-24 16:20:00|547.8|542.6|547.57|542.37|548.09|542.89|546.38|541.18|563
1656087900000|2022-06-24 16:25:00|547.62|542.42|546.79|541.59|548.16|542.96|546.32|541.12|444
1656088200000|2022-06-24 16:30:00|546.81|541.61|545.74|540.54|546.89|541.69|544.86|539.66|581
1656088500000|2022-06-24 16:35:00|545.7|540.5|541.33|536.13|545.86|540.66|540.1|534.9|789
1656088800000|2022-06-24 16:40:00|541.32|536.12|546.32|541.12|546.46|541.26|540.28|535.08|648
1656089100000|2022-06-24 16:45:00|546.34|541.14|542.38|537.18|546.72|541.52|542.04|536.84|662
1656089400000|2022-06-24 16:50:00|542.34|537.14|543.88|538.68|547.77|542.57|542.34|537.14|681
1656089700000|2022-06-24 16:55:00|543.91|538.71|544.66|539.46|545.42|540.22|542.17|536.97|599
1656090000000|2022-06-24 17:00:00|544.67|539.47|549.47|544.27|549.93|544.73|543.97|538.77|750
1656090300000|2022-06-24 17:05:00|549.42|544.22|551.1|545.9|552.44|547.24|549.03|543.83|702
1656090600000|2022-06-24 17:10:00|551.07|545.87|551.48|546.28|552.4|547.2|550.57|545.37|594
1656090900000|2022-06-24 17:15:00|551.49|546.29|549.81|544.61|551.72|546.52|548.37|543.17|559
1656091200000|2022-06-24 17:20:00|549.79|544.59|550.94|545.74|551.46|546.26|548.94|543.74|507
1656091500000|2022-06-24 17:25:00|551|545.8|549.62|544.42|551.75|546.55|549.08|543.88|498
1656091800000|2022-06-24 17:30:00|549.64|544.44|550.94|545.74|552.05|546.85|549.4|544.2|538
1656092100000|2022-06-24 17:35:00|551.01|545.81|547.94|542.74|551.14|545.94|547.52|542.32|584
1656092400000|2022-06-24 17:40:00|547.93|542.73|545.94|540.74|548.11|542.91|545.71|540.51|478
1656092700000|2022-06-24 17:45:00|545.93|540.73|543.15|537.95|545.93|540.73|543.07|537.87|485
1656093000000|2022-06-24 17:50:00|543.21|538.01|542.55|537.35|544.04|538.84|541.73|536.53|455
1656093300000|2022-06-24 17:55:00|542.47|537.27|542.2|537|542.98|537.78|542.05|536.85|459
1656093600000|2022-06-24 18:00:00|541.99|536.79|543.05|537.85|543.19|537.99|541.99|536.79|433
1656093900000|2022-06-24 18:05:00|543.06|537.86|541.83|536.63|543.41|538.21|540.96|535.76|505
1656094200000|2022-06-24 18:10:00|541.82|536.62|544.22|539.02|544.7|539.5|541.14|535.94|521
1656094500000|2022-06-24 18:15:00|544.25|539.05|546.33|541.13|546.64|541.44|544.09|538.89|401
1656094800000|2022-06-24 18:20:00|546.34|541.14|545.95|540.75|546.37|541.17|544.55|539.35|437
1656095100000|2022-06-24 18:25:00|545.93|540.73|548.11|542.91|548.66|543.46|545.71|540.51|399
1656095400000|2022-06-24 18:30:00|548.09|542.89|550.03|544.83|550.03|544.83|546.8|541.6|545
1656095700000|2022-06-24 18:35:00|550.12|544.92|549.08|543.88|550.52|545.32|548.89|543.69|416
1656096000000|2022-06-24 18:40:00|549.09|543.89|550.22|545.02|551.01|545.81|548.3|543.1|370
1656096300000|2022-06-24 18:45:00|550.21|545.01|551.11|545.91|551.78|546.58|549.12|543.92|559
1656096600000|2022-06-24 18:50:00|551.09|545.89|550.19|544.99|551.14|545.94|549.75|544.55|441
1656096900000|2022-06-24 18:55:00|550.18|544.98|550.8|545.6|550.87|545.67|548.24|543.04|511
1656097200000|2022-06-24 19:00:00|550.79|545.59|551.46|546.26|551.85|546.65|550.05|544.85|459
1656097500000|2022-06-24 19:05:00|551.41|546.21|550.13|544.93|551.51|546.31|549.99|544.79|465
1656097800000|2022-06-24 19:10:00|550.12|544.92|547.36|542.16|550.59|545.39|547.06|541.86|449
1656098100000|2022-06-24 19:15:00|547.21|542.01|547.76|542.56|548.41|543.21|546.4|541.2|516
1656098400000|2022-06-24 19:20:00|547.79|542.59|549.97|544.77|550.06|544.86|547.78|542.58|396
1656098700000|2022-06-24 19:25:00|549.98|544.78|549.96|544.76|550.58|545.38|549.36|544.16|391
1656099000000|2022-06-24 19:30:00|549.98|544.78|548.1|542.9|550|544.8|547.81|542.61|430
1656099300000|2022-06-24 19:35:00|548.09|542.89|549.29|544.09|550.48|545.28|547.63|542.43|477
1656099600000|2022-06-24 19:40:00|549.28|544.08|549.76|544.56|552.15|546.95|548.96|543.76|609
1656099900000|2022-06-24 19:45:00|549.64|544.44|546.69|541.49|549.93|544.73|546.02|540.82|495
1656100200000|2022-06-24 19:50:00|546.73|541.53|549.16|543.96|549.8|544.6|546.72|541.52|503
1656100500000|2022-06-24 19:55:00|549.06|543.86|549.98|544.78|550.19|544.99|549.03|543.83|402
1656100800000|2022-06-24 20:00:00|550.1|544.9|550.88|545.68|552.48|547.28|547.92|542.72|658
1656101100000|2022-06-24 20:05:00|550.6|545.4|555.53|550.33|555.7|550.5|550.6|545.4|684
1656101400000|2022-06-24 20:10:00|555.52|550.32|555.7|550.5|556.67|551.47|554.17|548.97|537
1656101700000|2022-06-24 20:15:00|555.75|550.55|552.64|547.44|555.94|550.74|552.64|547.44|471
1656102000000|2022-06-24 20:20:00|552.71|547.51|550.48|545.28|554.38|549.18|549.91|544.71|521
1656102300000|2022-06-24 20:25:00|550.46|545.26|549.83|544.63|550.7|545.5|549.76|544.56|382
1656102600000|2022-06-24 20:30:00|549.79|544.59|547.84|542.64|549.82|544.62|546.84|541.64|562
1656102900000|2022-06-24 20:35:00|547.83|542.63|548.07|542.87|548.65|543.45|546.01|540.81|500
1656103200000|2022-06-24 20:40:00|548.05|542.85|546.15|540.95|548.64|543.44|546.02|540.82|469
1656103500000|2022-06-24 20:45:00|546.11|540.91|544.49|539.29|546.13|540.93|543.21|538.01|520
1656103800000|2022-06-24 20:50:00|544.47|539.27|544.19|538.99|547.6|542.4|544.1|538.9|593
1656104100000|2022-06-24 20:55:00|544.2|539|541.87|536.67|544.75|539.55|541.82|536.62|363
1656140700000|2022-06-25 07:05:00|556.86|551.66|556.93|551.73|556.93|551.73|556.85|551.65|7
1656141000000|2022-06-25 07:10:00|556.94|551.74|558.63|553.43|560.45|555.25|556.7|551.5|615
1656141300000|2022-06-25 07:15:00|558.64|553.44|559.52|554.32|560.88|555.68|558.16|552.96|603
1656141600000|2022-06-25 07:20:00|559.51|554.31|564.28|559.08|565|559.8|559.51|554.31|621
1656141900000|2022-06-25 07:25:00|564.15|558.95|561.01|555.81|564.43|559.23|560.99|555.79|550
1656142200000|2022-06-25 07:30:00|560.98|555.78|559.9|554.7|562.76|557.56|558.94|553.74|620
1656142500000|2022-06-25 07:35:00|559.89|554.69|558.79|553.59|561.78|556.58|557.99|552.79|605
1656142800000|2022-06-25 07:40:00|558.81|553.61|557.69|552.49|558.81|553.61|557.02|551.82|453
1656143100000|2022-06-25 07:45:00|557.68|552.48|558.95|553.75|559.52|554.32|556.64|551.44|406
1656143400000|2022-06-25 07:50:00|558.92|553.72|559.94|554.74|559.97|554.77|558.2|553|367
1656143700000|2022-06-25 07:55:00|559.91|554.71|558.96|553.76|559.93|554.73|558.91|553.71|340
1656144000000|2022-06-25 08:00:00|558.97|553.77|558.98|553.78|559.95|554.75|558.61|553.41|349
1656144300000|2022-06-25 08:05:00|558.97|553.77|558.05|552.85|561.93|556.73|558.02|552.82|548
1656144600000|2022-06-25 08:10:00|558.04|552.84|557.01|551.81|558.98|553.78|557.01|551.81|349
1656144900000|2022-06-25 08:15:00|557|551.8|555.02|549.82|557.7|552.5|554.71|549.51|406
1656145200000|2022-06-25 08:20:00|555.01|549.81|556.75|551.55|556.8|551.6|554.05|548.85|406
1656145500000|2022-06-25 08:25:00|556.73|551.53|555.93|550.73|557.26|552.06|555.74|550.54|302
1656145800000|2022-06-25 08:30:00|555.94|550.74|551.9|546.7|555.94|550.74|551.8|546.6|530
1656146100000|2022-06-25 08:35:00|551.89|546.69|552.03|546.83|552.13|546.93|551.74|546.54|274
1656146400000|2022-06-25 08:40:00|552.04|546.84|552.25|547.05|554.25|549.05|551.37|546.17|446
1656146700000|2022-06-25 08:45:00|552.24|547.04|550.42|545.22|552.91|547.71|550.42|545.22|387
1656147000000|2022-06-25 08:50:00|550.43|545.23|551.08|545.88|551.13|545.93|550.22|545.02|343
1656147300000|2022-06-25 08:55:00|551.09|545.89|550.07|544.87|551.19|545.99|550.06|544.86|301
1656147600000|2022-06-25 09:00:00|550.06|544.86|549.59|544.39|550.97|545.77|548.99|543.79|434
1656147900000|2022-06-25 09:05:00|549.6|544.4|549.92|544.72|549.94|544.74|549.04|543.84|377
1656148200000|2022-06-25 09:10:00|549.94|544.74|551.25|546.05|551.35|546.15|549.92|544.72|373
1656148500000|2022-06-25 09:15:00|551.28|546.08|549.94|544.74|551.36|546.16|549.38|544.18|403
1656148800000|2022-06-25 09:20:00|549.91|544.71|551.33|546.13|551.36|546.16|549.91|544.71|403
1656149100000|2022-06-25 09:25:00|551.34|546.14|552.41|547.21|553.06|547.86|551.32|546.12|421
1656149400000|2022-06-25 09:30:00|552.37|547.17|554.63|549.43|555.3|550.1|552.21|547.01|386
1656149700000|2022-06-25 09:35:00|554.51|549.31|554.95|549.75|555.31|550.11|553.86|548.66|432
1656150000000|2022-06-25 09:40:00|554.94|549.74|555.25|550.05|555.79|550.59|554.88|549.68|291
1656150300000|2022-06-25 09:45:00|555.23|550.03|552.18|546.98|555.23|550.03|550.71|545.51|490
1656150600000|2022-06-25 09:50:00|552.17|546.97|552.7|547.5|553.9|548.7|551.68|546.48|324
1656150900000|2022-06-25 09:55:00|552.69|547.49|553.21|548.01|553.68|548.48|552.26|547.06|298
1656151200000|2022-06-25 10:00:00|553.2|548|553.08|547.88|553.47|548.27|552.22|547.02|365
1656151500000|2022-06-25 10:05:00|553.07|547.87|555.25|550.05|555.63|550.43|552.11|546.91|374
1656151800000|2022-06-25 10:10:00|555.21|550.01|557.06|551.86|557.07|551.87|555.03|549.83|359
1656152100000|2022-06-25 10:15:00|556.97|551.77|554.15|548.95|557.97|552.77|554.01|548.81|293
1656152400000|2022-06-25 10:20:00|554.1|548.9|551.5|546.3|554.52|549.32|551.15|545.95|389
1656152700000|2022-06-25 10:25:00|551.49|546.29|550.15|544.95|551.69|546.49|549.66|544.46|543
1656153000000|2022-06-25 10:30:00|550.13|544.93|549.41|544.21|551.8|546.6|549.18|543.98|506
1656153300000|2022-06-25 10:35:00|549.42|544.22|550.87|545.67|550.98|545.78|549.11|543.91|330
1656153600000|2022-06-25 10:40:00|550.88|545.68|552.76|547.56|552.79|547.59|550.81|545.61|331
1656153900000|2022-06-25 10:45:00|552.79|547.59|551.99|546.79|553.51|548.31|551.95|546.75|291
1656154200000|2022-06-25 10:50:00|552.01|546.81|553.73|548.53|553.92|548.72|552|546.8|396
1656154500000|2022-06-25 10:55:00|553.74|548.54|554.75|549.55|554.85|549.65|553.68|548.48|333
1656154800000|2022-06-25 11:00:00|554.74|549.54|554.08|548.88|554.82|549.62|553.98|548.78|215
1656155100000|2022-06-25 11:05:00|554.09|548.89|553.86|548.66|555.71|550.51|552.69|547.49|450
1656155400000|2022-06-25 11:10:00|553.87|548.67|556.74|551.54|556.92|551.72|553.87|548.67|401
1656155700000|2022-06-25 11:15:00|556.73|551.53|555.59|550.39|556.86|551.66|555.59|550.39|275
1656156000000|2022-06-25 11:20:00|555.6|550.4|556.15|550.95|556.96|551.76|554.21|549.01|390
1656156300000|2022-06-25 11:25:00|556.17|550.97|556.35|551.15|557.14|551.94|555.99|550.79|343
1656156600000|2022-06-25 11:30:00|556.36|551.16|551.71|546.51|556.81|551.61|551.71|546.51|404
1656156900000|2022-06-25 11:35:00|551.7|546.5|550.75|545.55|551.77|546.57|550.11|544.91|247
1656157200000|2022-06-25 11:40:00|550.77|545.57|549.93|544.73|551|545.8|549.76|544.56|357
1656157500000|2022-06-25 11:45:00|549.95|544.75|547.12|541.92|550.05|544.85|546.86|541.66|317
1656157800000|2022-06-25 11:50:00|547.17|541.97|548.14|542.94|548.75|543.55|547.16|541.96|252
1656158100000|2022-06-25 11:55:00|548.13|542.93|547.58|542.38|548.67|543.47|546.81|541.61|331
1656158400000|2022-06-25 12:00:00|547.55|542.35|547.53|542.33|547.75|542.55|546.62|541.42|237
1656158700000|2022-06-25 12:05:00|547.54|542.34|547.68|542.48|547.69|542.49|546.85|541.65|216
1656159000000|2022-06-25 12:10:00|547.66|542.46|542.45|537.25|547.69|542.49|542.34|537.14|531
1656159300000|2022-06-25 12:15:00|542.44|537.24|538.82|533.62|543.55|538.35|538.7|533.5|567
1656159600000|2022-06-25 12:20:00|538.86|533.66|533.27|528.07|538.9|533.7|531.23|526.03|725
1656159900000|2022-06-25 12:25:00|533.26|528.06|531.22|526.02|533.26|528.06|528.18|522.98|592
1656160200000|2022-06-25 12:30:00|531.23|526.03|530.99|525.79|532.13|526.93|529.04|523.84|714
1656160500000|2022-06-25 12:35:00|531.03|525.83|533.85|528.65|535.23|530.03|529.89|524.69|641
1656160800000|2022-06-25 12:40:00|533.84|528.64|534.95|529.75|535.1|529.9|532.87|527.67|444
1656161100000|2022-06-25 12:45:00|534.93|529.73|532.75|527.55|537.29|532.09|532.21|527.01|619
1656161400000|2022-06-25 12:50:00|532.77|527.57|531.93|526.73|533.73|528.53|531.87|526.67|532
1656161700000|2022-06-25 12:55:00|531.91|526.71|532.65|527.45|532.66|527.46|530.25|525.05|422
1656162000000|2022-06-25 13:00:00|532.62|527.42|529.93|524.73|533.03|527.83|529.92|524.72|422
1656162300000|2022-06-25 13:05:00|529.79|524.59|532.04|526.84|532.15|526.95|529.77|524.57|375
1656162600000|2022-06-25 13:10:00|532.05|526.85|532.58|527.38|534.77|529.57|532.02|526.82|497
1656162900000|2022-06-25 13:15:00|532.63|527.43|534.17|528.97|534.71|529.51|532.58|527.38|459
1656163200000|2022-06-25 13:20:00|534.19|528.99|532.71|527.51|534.22|529.02|532.09|526.89|446
1656163500000|2022-06-25 13:25:00|532.7|527.5|534.71|529.51|534.79|529.59|532.02|526.82|517
1656163800000|2022-06-25 13:30:00|534.69|529.49|534.87|529.67|535.87|530.67|533.83|528.63|518
1656164100000|2022-06-25 13:35:00|534.89|529.69|536.92|531.72|536.97|531.77|533.86|528.66|494
1656164400000|2022-06-25 13:40:00|536.9|531.7|540.23|535.03|540.48|535.28|536.7|531.5|567
1656164700000|2022-06-25 13:45:00|540.21|535.01|540.14|534.94|540.84|535.64|538.98|533.78|436
1656165000000|2022-06-25 13:50:00|540.12|534.92|540.92|535.72|541.06|535.86|538.63|533.43|389
1656165300000|2022-06-25 13:55:00|540.95|535.75|538.56|533.36|540.95|535.75|537.45|532.25|502
1656165600000|2022-06-25 14:00:00|538.55|533.35|538.92|533.72|539.7|534.5|537.32|532.12|480
1656165900000|2022-06-25 14:05:00|538.94|533.74|537.52|532.32|538.96|533.76|537.5|532.3|338
1656166200000|2022-06-25 14:10:00|537.51|532.31|542.95|537.75|543.11|537.91|536.11|530.91|596
1656166500000|2022-06-25 14:15:00|542.91|537.71|543.85|538.65|544.97|539.77|541.91|536.71|443
1656166800000|2022-06-25 14:20:00|543.87|538.67|540.53|535.33|544.59|539.39|540.5|535.3|443
1656167100000|2022-06-25 14:25:00|540.49|535.29|538.84|533.64|540.97|535.77|538.34|533.14|554
1656167400000|2022-06-25 14:30:00|538.85|533.65|538.91|533.71|540.29|535.09|538.8|533.6|567
1656167700000|2022-06-25 14:35:00|538.9|533.7|539.38|534.18|539.84|534.64|538.74|533.54|497
1656168000000|2022-06-25 14:40:00|539.39|534.19|539.03|533.83|540.88|535.68|538.56|533.36|459
1656168300000|2022-06-25 14:45:00|539.02|533.82|542.09|536.89|542.65|537.45|539.02|533.82|509
1656168600000|2022-06-25 14:50:00|542.07|536.87|539.76|534.56|542.07|536.87|539.71|534.51|405
1656168900000|2022-06-25 14:55:00|539.77|534.57|537.53|532.33|539.79|534.59|536.72|531.52|538
1656169200000|2022-06-25 15:00:00|537.54|532.34|536.04|530.84|537.68|532.48|535.97|530.77|481
1656169500000|2022-06-25 15:05:00|536.05|530.85|536.82|531.62|538.76|533.56|534.73|529.53|497
1656169800000|2022-06-25 15:10:00|536.85|531.65|538.95|533.75|539.01|533.81|535.99|530.79|516
1656170100000|2022-06-25 15:15:00|538.94|533.74|539.87|534.67|539.91|534.71|538.17|532.97|548
1656170400000|2022-06-25 15:20:00|539.84|534.64|537.45|532.25|539.84|534.64|536.83|531.63|450
1656170700000|2022-06-25 15:25:00|537.46|532.26|539.71|534.51|539.71|534.51|535.94|530.74|533
1656171000000|2022-06-25 15:30:00|539.72|534.52|541.57|536.37|541.84|536.64|539.5|534.3|439
1656171300000|2022-06-25 15:35:00|541.58|536.38|541.94|536.74|542.11|536.91|541.58|536.38|254
1656171600000|2022-06-25 15:40:00|541.95|536.75|542.02|536.82|543.83|538.63|541.83|536.63|461
1656171900000|2022-06-25 15:45:00|542.03|536.83|537.8|532.6|542.03|536.83|536.89|531.69|514
1656172200000|2022-06-25 15:50:00|537.81|532.61|530.38|525.18|537.81|532.61|527.76|522.56|745
1656172500000|2022-06-25 15:55:00|530.37|525.17|531.98|526.78|532.69|527.49|528.87|523.67|499
1656172800000|2022-06-25 16:00:00|531.97|526.77|533.26|528.06|533.4|528.2|530.94|525.74|539
1656173100000|2022-06-25 16:05:00|533.27|528.07|535.05|529.85|535.1|529.9|530.73|525.53|615
1656173400000|2022-06-25 16:10:00|535.04|529.84|535.48|530.28|535.88|530.68|534.08|528.88|552
1656173700000|2022-06-25 16:15:00|535.47|530.27|535.27|530.07|535.9|530.7|535.03|529.83|398
1656174000000|2022-06-25 16:20:00|535.3|530.1|536.07|530.87|536.59|531.39|534.21|529.01|461
1656174300000|2022-06-25 16:25:00|536.05|530.85|532.95|527.75|536.14|530.94|532.78|527.58|487
1656174600000|2022-06-25 16:30:00|532.96|527.76|536.52|531.32|536.72|531.52|532.95|527.75|426
1656174900000|2022-06-25 16:35:00|536.51|531.31|538.19|532.99|538.76|533.56|536.01|530.81|361
1656175200000|2022-06-25 16:40:00|538.18|532.98|536.7|531.5|538.18|532.98|536.1|530.9|479
1656175500000|2022-06-25 16:45:00|536.69|531.49|536.69|531.49|537.16|531.96|535.67|530.47|349
1656175800000|2022-06-25 16:50:00|536.68|531.48|537.59|532.39|537.59|532.39|536.15|530.95|188
1656176100000|2022-06-25 16:55:00|537.62|532.42|536.84|531.64|537.82|532.62|536.67|531.47|261
1656176400000|2022-06-25 17:00:00|536.83|531.63|534.82|529.62|537.46|532.26|534.1|528.9|466
1656176700000|2022-06-25 17:05:00|534.77|529.57|535.49|530.29|535.85|530.65|532.72|527.52|447
1656177000000|2022-06-25 17:10:00|535.51|530.31|535.85|530.65|536.05|530.85|534.88|529.68|357
1656177300000|2022-06-25 17:15:00|535.86|530.66|536.3|531.1|536.31|531.11|535|529.8|283
1656177600000|2022-06-25 17:20:00|536.37|531.17|536.12|530.92|537.73|532.53|536.11|530.91|299
1656177900000|2022-06-25 17:25:00|536.13|530.93|539.62|534.42|540.51|535.31|535.96|530.76|561
1656178200000|2022-06-25 17:30:00|539.64|534.44|541.85|536.65|542.96|537.76|539.64|534.44|553
1656178500000|2022-06-25 17:35:00|541.86|536.66|539.79|534.59|543.06|537.86|539.77|534.57|397
1656178800000|2022-06-25 17:40:00|539.77|534.57|540.3|535.1|540.83|535.63|539.77|534.57|330
1656179100000|2022-06-25 17:45:00|540.31|535.11|539.33|534.13|540.34|535.14|538.94|533.74|281
1656179400000|2022-06-25 17:50:00|539.32|534.12|540.86|535.66|540.88|535.68|538.91|533.71|336
1656179700000|2022-06-25 17:55:00|540.87|535.67|539.7|534.5|540.87|535.67|538.23|533.03|446
1656180000000|2022-06-25 18:00:00|539.69|534.49|541.05|535.85|541.05|535.85|539.59|534.39|338
1656180300000|2022-06-25 18:05:00|541.06|535.86|540.56|535.36|541.2|536|539.56|534.36|357
1656180600000|2022-06-25 18:10:00|540.59|535.39|539.71|534.51|540.78|535.58|539.71|534.51|352
1656180900000|2022-06-25 18:15:00|539.7|534.5|540.02|534.82|540.07|534.87|537.45|532.25|398
1656181200000|2022-06-25 18:20:00|540.03|534.83|539.82|534.62|541.78|536.58|539.82|534.62|349
1656181500000|2022-06-25 18:25:00|539.81|534.61|539.86|534.66|540.64|535.44|539.03|533.83|366
1656181800000|2022-06-25 18:30:00|539.85|534.65|538.75|533.55|540.57|535.37|538.3|533.1|351
1656182100000|2022-06-25 18:35:00|538.76|533.56|537.74|532.54|538.86|533.66|537.11|531.91|244
1656182400000|2022-06-25 18:40:00|537.78|532.58|541.62|536.42|542.01|536.81|537.78|532.58|451
1656182700000|2022-06-25 18:45:00|541.63|536.43|541.57|536.37|541.87|536.67|541.08|535.88|328
1656183000000|2022-06-25 18:50:00|541.58|536.38|542.91|537.71|542.91|537.71|541.28|536.08|346
1656183300000|2022-06-25 18:55:00|542.9|537.7|550.74|545.54|550.74|545.54|542.9|537.7|603
1656183600000|2022-06-25 19:00:00|550.72|545.52|549.38|544.18|550.77|545.57|548.82|543.62|494
1656183900000|2022-06-25 19:05:00|549.37|544.17|549.76|544.56|550|544.8|548.31|543.11|425
1656184200000|2022-06-25 19:10:00|549.69|544.49|550.93|545.73|552.11|546.91|549.69|544.49|446
1656184500000|2022-06-25 19:15:00|550.91|545.71|551.15|545.95|554.13|548.93|550.37|545.17|449
1656184800000|2022-06-25 19:20:00|551.14|545.94|550.88|545.68|552.02|546.82|550.7|545.5|435
1656185100000|2022-06-25 19:25:00|550.89|545.69|552.29|547.09|552.61|547.41|549.84|544.64|359
1656185400000|2022-06-25 19:30:00|552.32|547.12|552.62|547.42|552.75|547.55|550.94|545.74|392
1656185700000|2022-06-25 19:35:00|552.63|547.43|554.17|548.97|554.2|549|552.15|546.95|302
1656186000000|2022-06-25 19:40:00|554.18|548.98|555.05|549.85|555.27|550.07|553.77|548.57|201
1656186300000|2022-06-25 19:45:00|555.03|549.83|557.18|551.98|557.29|552.09|554.96|549.76|299
1656186600000|2022-06-25 19:50:00|557.16|551.96|553.8|548.6|557.78|552.58|552.77|547.57|391
1656186900000|2022-06-25 19:55:00|553.83|548.63|553.45|548.25|554.93|549.73|552.32|547.12|358
1656187200000|2022-06-25 20:00:00|553.44|548.24|554.34|549.14|555.07|549.87|553.01|547.81|242
1656187500000|2022-06-25 20:05:00|554.35|549.15|552.97|547.77|556.48|551.28|552.36|547.16|395
1656187800000|2022-06-25 20:10:00|553|547.8|553.7|548.5|553.85|548.65|551.86|546.66|357
1656188100000|2022-06-25 20:15:00|553.71|548.51|552.01|546.81|553.81|548.61|551.12|545.92|362
1656188400000|2022-06-25 20:20:00|552.02|546.82|552.96|547.76|553.03|547.83|551.11|545.91|290
1656188700000|2022-06-25 20:25:00|552.97|547.77|554.05|548.85|554.27|549.07|552.44|547.24|322
1656189000000|2022-06-25 20:30:00|554.02|548.82|553.56|548.36|554.09|548.89|552.98|547.78|321
1656189300000|2022-06-25 20:35:00|553.58|548.38|553.61|548.41|553.76|548.56|553.04|547.84|282
1656189600000|2022-06-25 20:40:00|553.6|548.4|556.64|551.44|556.65|551.45|553.36|548.16|345
1656189900000|2022-06-25 20:45:00|556.63|551.43|560.58|555.38|560.71|555.51|556.22|551.02|419
1656190200000|2022-06-25 20:50:00|560.59|555.39|558.07|552.87|560.59|555.39|557.73|552.53|345
1656190500000|2022-06-25 20:55:00|558.06|552.86|558.95|553.75|560.19|554.99|557.08|551.88|382
1656190800000|2022-06-25 21:00:00|558.94|553.74|560.84|555.64|560.98|555.78|558.94|553.74|309
1656191100000|2022-06-25 21:05:00|560.81|555.61|561.87|556.67|561.94|556.74|560.68|555.48|258
1656191400000|2022-06-25 21:10:00|561.89|556.69|571.25|566.05|571.99|566.79|561.89|556.69|688
1656191700000|2022-06-25 21:15:00|571.26|566.06|569.84|564.64|572.5|567.3|569.77|564.57|490
1656192000000|2022-06-25 21:20:00|569.85|564.65|569.31|564.11|570.86|565.66|567.01|561.81|492
1656192300000|2022-06-25 21:25:00|569.3|564.1|569.97|564.77|570.15|564.95|567.98|562.78|434
1656192600000|2022-06-25 21:30:00|569.93|564.73|571.17|565.97|572.23|567.03|569.72|564.52|327
1656192900000|2022-06-25 21:35:00|571.16|565.96|576.94|571.74|577.26|572.06|569.43|564.23|485
1656193200000|2022-06-25 21:40:00|577.04|571.84|570.6|565.4|577.13|571.93|570.17|564.97|731
1656193500000|2022-06-25 21:45:00|570.61|565.41|570.96|565.76|571.8|566.6|570.49|565.29|528
1656193800000|2022-06-25 21:50:00|570.93|565.73|572.44|567.24|572.46|567.26|570.13|564.93|466
1656194100000|2022-06-25 21:55:00|572.47|567.27|574.83|569.63|575.08|569.88|572.27|567.07|410
1656194400000|2022-06-25 22:00:00|574.85|569.65|576.86|571.66|578.75|573.55|574.3|569.1|552
1656194700000|2022-06-25 22:05:00|576.82|571.62|574.88|569.68|577.7|572.5|574.84|569.64|419
1656195000000|2022-06-25 22:10:00|574.83|569.63|572.85|567.65|574.95|569.75|572.7|567.5|403
1656195300000|2022-06-25 22:15:00|572.84|567.64|572.1|566.9|573.26|568.06|571.34|566.14|426
1656195600000|2022-06-25 22:20:00|572.08|566.88|570.35|565.15|572.08|566.88|569.79|564.59|548
1656195900000|2022-06-25 22:25:00|570.38|565.18|570.42|565.22|570.86|565.66|569.87|564.67|383
1656196200000|2022-06-25 22:30:00|570.35|565.15|571.02|565.82|571.54|566.34|570.19|564.99|412
1656196500000|2022-06-25 22:35:00|571.03|565.83|571.3|566.1|571.69|566.49|570.87|565.67|383
1656196800000|2022-06-25 22:40:00|571.39|566.19|570.65|565.45|571.39|566.19|569.05|563.85|382
1656197100000|2022-06-25 22:45:00|570.69|565.49|570.31|565.11|572.17|566.97|570.09|564.89|429
1656197400000|2022-06-25 22:50:00|570.29|565.09|571.91|566.71|572.38|567.18|570.1|564.9|270
1656197700000|2022-06-25 22:55:00|571.81|566.61|569.58|564.38|571.91|566.71|569.57|564.37|141
1656198000000|2022-06-25 23:00:00|569.62|564.42|569.73|564.53|569.94|564.74|568.25|563.05|385
1656198300000|2022-06-25 23:05:00|569.71|564.51|572.21|567.01|572.76|567.56|569.71|564.51|444
1656198600000|2022-06-25 23:10:00|572.2|567|571.47|566.27|572.21|567.01|570.85|565.65|414
1656198900000|2022-06-25 23:15:00|571.46|566.26|571.99|566.79|572.83|567.63|571.08|565.88|412
1656199200000|2022-06-25 23:20:00|571.98|566.78|571.95|566.75|572.99|567.79|571.91|566.71|365
1656199500000|2022-06-25 23:25:00|571.94|566.74|571.2|566|572.03|566.83|569.84|564.64|319
1656199800000|2022-06-25 23:30:00|571.19|565.99|568.68|563.48|571.24|566.04|568.1|562.9|407
1656200100000|2022-06-25 23:35:00|568.67|563.47|566.95|561.75|568.71|563.51|566.94|561.74|354
1656200400000|2022-06-25 23:40:00|566.96|561.76|566.73|561.53|567.73|562.53|566.24|561.04|354
1656200700000|2022-06-25 23:45:00|566.69|561.49|565.57|560.37|567.85|562.65|565.17|559.97|401
1656201000000|2022-06-25 23:50:00|565.51|560.31|565.22|560.02|566.15|560.95|565.05|559.85|445
1656201300000|2022-06-25 23:55:00|565.24|560.04|564.76|559.56|568|562.8|564.25|559.05|450
1656201600000|2022-06-26 00:00:00|564.75|559.55|564.15|558.95|565.56|560.36|563.64|558.44|524
1656201900000|2022-06-26 00:05:00|564.14|558.94|567.23|562.03|569.05|563.85|564.13|558.93|437
1656202200000|2022-06-26 00:10:00|567.25|562.05|564.38|559.18|567.46|562.26|563.82|558.62|500
1656202500000|2022-06-26 00:15:00|564.36|559.16|567.25|562.05|567.77|562.57|564.25|559.05|479
1656202800000|2022-06-26 00:20:00|567.24|562.04|569.11|563.91|569.26|564.06|567.24|562.04|468
1656203100000|2022-06-26 00:25:00|569.14|563.94|568.18|562.98|569.34|564.14|567.92|562.72|354
1656203400000|2022-06-26 00:30:00|568.16|562.96|565.26|560.06|568.92|563.72|565.24|560.04|458
1656203700000|2022-06-26 00:35:00|565.24|560.04|565.06|559.86|565.8|560.6|564.78|559.58|380
1656204000000|2022-06-26 00:40:00|565.05|559.85|565.82|560.62|567.32|562.12|564.95|559.75|414
1656204300000|2022-06-26 00:45:00|565.81|560.61|567.16|561.96|567.7|562.5|565.11|559.91|435
1656204600000|2022-06-26 00:50:00|567.18|561.98|567.43|562.23|569.04|563.84|567.11|561.91|410
1656204900000|2022-06-26 00:55:00|567.42|562.22|568.04|562.84|568.21|563.01|566.99|561.79|266
1656205200000|2022-06-26 01:00:00|568.06|562.86|571.85|566.65|571.87|566.67|568.04|562.84|492
1656205500000|2022-06-26 01:05:00|571.84|566.64|573.78|568.58|574.27|569.07|571.8|566.6|446
1656205800000|2022-06-26 01:10:00|573.72|568.52|574.61|569.41|574.69|569.49|573.34|568.14|381
1656206100000|2022-06-26 01:15:00|574.62|569.42|573.03|567.83|574.63|569.43|572.72|567.52|385
1656206400000|2022-06-26 01:20:00|573.01|567.81|572.06|566.86|573.67|568.47|572.05|566.85|397
1656206700000|2022-06-26 01:25:00|572.05|566.85|568.81|563.61|572.11|566.91|568.79|563.59|367
1656207000000|2022-06-26 01:30:00|568.82|563.62|563.19|557.99|568.83|563.63|562.44|557.24|489
1656207300000|2022-06-26 01:35:00|563.09|557.89|561.54|556.34|563.11|557.91|561.11|555.91|619
1656207600000|2022-06-26 01:40:00|561.56|556.36|561.7|556.5|562.58|557.38|561.01|555.81|464
1656207900000|2022-06-26 01:45:00|561.69|556.49|562.81|557.61|564.03|558.83|561.64|556.44|449
1656208200000|2022-06-26 01:50:00|562.83|557.63|561.75|556.55|562.85|557.65|561.15|555.95|353
1656208500000|2022-06-26 01:55:00|561.82|556.62|563.89|558.69|564.11|558.91|561.77|556.57|326
1656208800000|2022-06-26 02:00:00|563.91|558.71|564.79|559.59|564.99|559.79|563.83|558.63|351
1656209100000|2022-06-26 02:05:00|564.74|559.54|564.11|558.91|565.06|559.86|563.76|558.56|290
1656209400000|2022-06-26 02:10:00|564.1|558.9|561.02|555.82|564.13|558.93|561.02|555.82|442
1656209700000|2022-06-26 02:15:00|561.01|555.81|559.87|554.67|561.09|555.89|559.78|554.58|425
1656210000000|2022-06-26 02:20:00|559.86|554.66|558.85|553.65|560.79|555.59|558.25|553.05|345
1656210300000|2022-06-26 02:25:00|558.84|553.64|559.03|553.83|560.45|555.25|558.84|553.64|419
1656210600000|2022-06-26 02:30:00|559.02|553.82|559.07|553.87|559.99|554.79|558.9|553.7|329
1656210900000|2022-06-26 02:35:00|559.06|553.86|560.31|555.11|561.64|556.44|557.9|552.7|424
1656211200000|2022-06-26 02:40:00|560.29|555.09|560.84|555.64|560.99|555.79|560.12|554.92|381
1656211500000|2022-06-26 02:45:00|560.83|555.63|556.05|550.85|561.24|556.04|555.74|550.54|469
1656211800000|2022-06-26 02:50:00|556.06|550.86|559.62|554.42|560.17|554.97|555.99|550.79|484
1656212100000|2022-06-26 02:55:00|559.63|554.43|559.72|554.52|559.75|554.55|559.01|553.81|409
1656212400000|2022-06-26 03:00:00|559.71|554.51|559.21|554.01|560.13|554.93|559.21|554.01|340
1656212700000|2022-06-26 03:05:00|559.2|554|560.16|554.96|560.16|554.96|559.06|553.86|311
1656213000000|2022-06-26 03:10:00|560.2|555|560.12|554.92|561.26|556.06|559.37|554.17|230
1656213300000|2022-06-26 03:15:00|560.11|554.91|559.24|554.04|560.93|555.73|559.21|554.01|352
1656213600000|2022-06-26 03:20:00|559.23|554.03|560.1|554.9|560.1|554.9|558.67|553.47|347
1656213900000|2022-06-26 03:25:00|560.15|554.95|561.17|555.97|561.27|556.07|560.12|554.92|183
1656214200000|2022-06-26 03:30:00|561.16|555.96|560.03|554.83|561.32|556.12|560.03|554.83|145
1656214500000|2022-06-26 03:35:00|560.04|554.84|561.13|555.93|561.22|556.02|559.98|554.78|208
1656214800000|2022-06-26 03:40:00|561.12|555.92|562.37|557.17|562.41|557.21|561.01|555.81|257
1656215100000|2022-06-26 03:45:00|562.36|557.16|561.58|556.38|562.53|557.33|560.83|555.63|330
1656215400000|2022-06-26 03:50:00|561.57|556.37|562.03|556.83|562.38|557.18|561.54|556.34|324
1656215700000|2022-06-26 03:55:00|562.01|556.81|560.51|555.31|562.35|557.15|560.47|555.27|384
1656216000000|2022-06-26 04:00:00|560.5|555.3|562.17|556.97|562.21|557.01|560.37|555.17|283
1656216300000|2022-06-26 04:05:00|562.19|556.99|562.98|557.78|563.12|557.92|562.17|556.97|280
1656216600000|2022-06-26 04:10:00|562.97|557.77|562.04|556.84|563.11|557.91|562.04|556.84|388
1656216900000|2022-06-26 04:15:00|562.01|556.81|563.15|557.95|563.39|558.19|561.78|556.58|361
1656217200000|2022-06-26 04:20:00|563.14|557.94|562.07|556.87|563.15|557.95|561.99|556.79|315
1656217500000|2022-06-26 04:25:00|562.08|556.88|559.63|554.43|562.08|556.88|558.03|552.83|424
1656217800000|2022-06-26 04:30:00|559.62|554.42|562.08|556.88|562.69|557.49|559.1|553.9|466
1656218100000|2022-06-26 04:35:00|562.09|556.89|564.91|559.71|564.99|559.79|562.09|556.89|436
1656218400000|2022-06-26 04:40:00|564.9|559.7|566.25|561.05|567.5|562.3|564.66|559.46|316
1656218700000|2022-06-26 04:45:00|566.22|561.02|567.95|562.75|567.96|562.76|566.1|560.9|328
1656219000000|2022-06-26 04:50:00|567.96|562.76|568.07|562.87|568.97|563.77|567.96|562.76|363
1656219300000|2022-06-26 04:55:00|568.06|562.86|565.81|560.61|568.69|563.49|565.8|560.6|336
1656219600000|2022-06-26 05:00:00|565.83|560.63|564.83|559.63|565.93|560.73|564.83|559.63|270
1656219900000|2022-06-26 05:05:00|564.85|559.65|565.83|560.63|565.89|560.69|564.75|559.55|235
1656220200000|2022-06-26 05:10:00|565.9|560.7|567.7|562.5|567.79|562.59|565.1|559.9|314
1656220500000|2022-06-26 05:15:00|567.72|562.52|567.86|562.66|568.88|563.68|567.7|562.5|423
1656220800000|2022-06-26 05:20:00|567.88|562.68|567.73|562.53|568.81|563.61|567.73|562.53|356
1656221100000|2022-06-26 05:25:00|567.74|562.54|568.07|562.87|568.86|563.66|567.59|562.39|373
1656221400000|2022-06-26 05:30:00|568.05|562.85|568.7|563.5|568.82|563.62|566.78|561.58|402
1656221700000|2022-06-26 05:35:00|568.71|563.51|567.81|562.61|568.74|563.54|567.71|562.51|301
1656222000000|2022-06-26 05:40:00|567.79|562.59|564.98|559.78|567.79|562.59|564.98|559.78|371
1656222300000|2022-06-26 05:45:00|564.96|559.76|561.14|555.94|564.98|559.78|561.1|555.9|388
1656222600000|2022-06-26 05:50:00|561.12|555.92|561.18|555.98|561.2|556|560.7|555.5|299
1656222900000|2022-06-26 05:55:00|561.19|555.99|564.06|558.86|564.77|559.57|561.11|555.91|394
1656223200000|2022-06-26 06:00:00|564.08|558.88|564.07|558.87|565.07|559.87|563.79|558.59|264
1656223500000|2022-06-26 06:05:00|564.06|558.86|563.99|558.79|564.76|559.56|563.39|558.19|139
1656223800000|2022-06-26 06:10:00|564.08|558.88|561.72|556.52|564.47|559.27|561.7|556.5|267
1656224100000|2022-06-26 06:15:00|561.73|556.53|559.66|554.46|561.85|556.65|559.3|554.1|464
1656224400000|2022-06-26 06:20:00|559.64|554.44|561.63|556.43|561.67|556.47|558.73|553.53|410
1656224700000|2022-06-26 06:25:00|561.62|556.42|563.12|557.92|563.14|557.94|561.06|555.86|462
1656225000000|2022-06-26 06:30:00|563.14|557.94|568.03|562.83|568.09|562.89|563.09|557.89|553
1656225300000|2022-06-26 06:35:00|568.01|562.81|570.95|565.75|573.26|568.06|567.61|562.41|560
1656225600000|2022-06-26 06:40:00|570.94|565.74|568.46|563.26|570.94|565.74|565.71|560.51|481
1656225900000|2022-06-26 06:45:00|568.47|563.27|567.94|562.74|570.64|565.44|566.84|561.64|394
1656226200000|2022-06-26 06:50:00|567.95|562.75|569.73|564.53|570.29|565.09|567.62|562.42|430
1656226500000|2022-06-26 06:55:00|569.68|564.48|569.9|564.7|570.56|565.36|569.33|564.13|291
1656226800000|2022-06-26 07:00:00|569.87|564.67|569.94|564.74|571.72|566.52|569.87|564.67|315
1656227100000|2022-06-26 07:05:00|569.47|564.27|566.44|561.24|569.67|564.47|566.09|560.89|428
1656227400000|2022-06-26 07:10:00|566.45|561.25|567.09|561.89|568.67|563.47|566.38|561.18|382
1656227700000|2022-06-26 07:15:00|567.08|561.88|566.84|561.64|567.58|562.38|566.77|561.57|246
1656228000000|2022-06-26 07:20:00|566.75|561.55|566.5|561.3|566.81|561.61|565.88|560.68|276
1656228300000|2022-06-26 07:25:00|566.49|561.29|567.09|561.89|568.57|563.37|566.35|561.15|370
1656228600000|2022-06-26 07:30:00|567.08|561.88|568.61|563.41|568.62|563.42|566.9|561.7|420
1656228900000|2022-06-26 07:35:00|568.62|563.42|570.25|565.05|571.72|566.52|568.22|563.02|531
1656229200000|2022-06-26 07:40:00|570.24|565.04|568.06|562.86|570.24|565.04|566.09|560.89|439
1656229500000|2022-06-26 07:45:00|568.05|562.85|565.74|560.54|568.06|562.86|565.36|560.16|415
1656229800000|2022-06-26 07:50:00|565.78|560.58|564.28|559.08|565.78|560.58|564.15|558.95|459
1656230100000|2022-06-26 07:55:00|564.27|559.07|564.83|559.63|565.7|560.5|563.76|558.56|288
1656230400000|2022-06-26 08:00:00|564.79|559.59|567.64|562.44|567.67|562.47|564.79|559.59|338
1656230700000|2022-06-26 08:05:00|567.65|562.45|564.79|559.59|567.7|562.5|564.74|559.54|425
1656231000000|2022-06-26 08:10:00|564.82|559.62|565.87|560.67|566.69|561.49|564.78|559.58|404
1656231300000|2022-06-26 08:15:00|565.86|560.66|566.02|560.82|566.74|561.54|565.74|560.54|475
1656231600000|2022-06-26 08:20:00|566.03|560.83|565.33|560.13|566.6|561.4|564.76|559.56|339
1656231900000|2022-06-26 08:25:00|565.39|560.19|563.53|558.33|565.61|560.41|563.18|557.98|300
1656232200000|2022-06-26 08:30:00|563.52|558.32|566.5|561.3|566.57|561.37|562.64|557.44|310
1656232500000|2022-06-26 08:35:00|566.51|561.31|565.73|560.53|566.67|561.47|565.36|560.16|209
1656232800000|2022-06-26 08:40:00|565.81|560.61|560.93|555.73|566.04|560.84|560.9|555.7|379
1656233100000|2022-06-26 08:45:00|560.9|555.7|563.87|558.67|564.19|558.99|560.87|555.67|363
1656233400000|2022-06-26 08:50:00|563.86|558.66|564.01|558.81|564.78|559.58|563.86|558.66|201
1656233700000|2022-06-26 08:55:00|564.06|558.86|562.86|557.66|564.14|558.94|562.47|557.27|256
1656234000000|2022-06-26 09:00:00|562.89|557.69|560.9|555.7|563.17|557.97|560.89|555.69|306
1656234300000|2022-06-26 09:05:00|560.89|555.69|563.95|558.75|564.05|558.85|560.03|554.83|603
1656234600000|2022-06-26 09:10:00|563.93|558.73|559.47|554.27|564.05|558.85|559.04|553.84|440
1656234900000|2022-06-26 09:15:00|559.42|554.22|558.98|553.78|559.69|554.49|556.14|550.94|524
1656235200000|2022-06-26 09:20:00|558.97|553.77|561.21|556.01|562.94|557.74|558.97|553.77|533
1656235500000|2022-06-26 09:25:00|561.19|555.99|560.74|555.54|562.55|557.35|560.7|555.5|362
1656235800000|2022-06-26 09:30:00|560.75|555.55|561.53|556.33|562.22|557.02|560.21|555.01|427
1656236100000|2022-06-26 09:35:00|561.55|556.35|561.82|556.62|562.89|557.69|561.55|556.35|307
1656236400000|2022-06-26 09:40:00|561.81|556.61|558.72|553.52|561.83|556.63|557.98|552.78|483
1656236700000|2022-06-26 09:45:00|558.63|553.43|557.02|551.82|558.71|553.51|556.94|551.74|358
1656237000000|2022-06-26 09:50:00|557.01|551.81|557.6|552.4|557.61|552.41|556.12|550.92|333
1656237300000|2022-06-26 09:55:00|557.55|552.35|557.3|552.1|558.82|553.62|557.04|551.84|379
1656237600000|2022-06-26 10:00:00|557.28|552.08|556.03|550.83|558.38|553.18|555.95|550.75|395
1656237900000|2022-06-26 10:05:00|556.12|550.92|557.49|552.29|557.52|552.32|554.03|548.83|417
1656238200000|2022-06-26 10:10:00|557.5|552.3|556.49|551.29|558.36|553.16|555.68|550.48|498
1656238500000|2022-06-26 10:15:00|556.47|551.27|557.98|552.78|558.32|553.12|556|550.8|343
1656238800000|2022-06-26 10:20:00|557.97|552.77|558.96|553.76|560.29|555.09|556.95|551.75|415
1656239100000|2022-06-26 10:25:00|558.98|553.78|559.88|554.68|560.73|555.53|558.98|553.78|361
1656239400000|2022-06-26 10:30:00|559.87|554.67|560.7|555.5|560.86|555.66|558.46|553.26|479
1656239700000|2022-06-26 10:35:00|560.75|555.55|561.07|555.87|561.14|555.94|559.89|554.69|345
1656240000000|2022-06-26 10:40:00|561.05|555.85|559|553.8|561.19|555.99|558.99|553.79|312
1656240300000|2022-06-26 10:45:00|558.98|553.78|558.5|553.3|558.99|553.79|557.05|551.85|413
1656240600000|2022-06-26 10:50:00|558.48|553.28|560.53|555.33|560.53|555.33|558.33|553.13|338
1656240900000|2022-06-26 10:55:00|560.54|555.34|560.26|555.06|560.73|555.53|560.01|554.81|363
1656241200000|2022-06-26 11:00:00|560.23|555.03|559.98|554.78|560.65|555.45|559.48|554.28|290
1656241500000|2022-06-26 11:05:00|559.99|554.79|559.65|554.45|560.19|554.99|558.8|553.6|376
1656241800000|2022-06-26 11:10:00|559.66|554.46|560.97|555.77|561.45|556.25|559.14|553.94|334
1656242100000|2022-06-26 11:15:00|560.96|555.76|561.91|556.71|562.34|557.14|560.06|554.86|281
1656242400000|2022-06-26 11:20:00|561.97|556.77|562.93|557.73|563.76|558.56|561.35|556.15|361
1656242700000|2022-06-26 11:25:00|563.01|557.81|562.49|557.29|564.05|558.85|562.35|557.15|356
1656243000000|2022-06-26 11:30:00|562.29|557.09|564.5|559.3|565.58|560.38|560.2|555|537
1656243300000|2022-06-26 11:35:00|564.53|559.33|566.93|561.73|567.43|562.23|564.53|559.33|349
1656243600000|2022-06-26 11:40:00|566.9|561.7|570.38|565.18|572.05|566.85|566.9|561.7|694
1656243900000|2022-06-26 11:45:00|570.3|565.1|568.78|563.58|570.65|565.45|568.09|562.89|434
1656244200000|2022-06-26 11:50:00|568.81|563.61|571.49|566.29|571.82|566.62|568.78|563.58|538
1656244500000|2022-06-26 11:55:00|571.55|566.35|578.04|572.84|580.52|575.32|571.5|566.3|748
1656244800000|2022-06-26 12:00:00|578.03|572.83|581.87|576.67|581.9|576.7|577.7|572.5|597
1656245100000|2022-06-26 12:05:00|581.86|576.66|587.55|582.35|591.9|586.7|581.86|576.66|797
1656245400000|2022-06-26 12:10:00|587.56|582.36|588.05|582.85|590.35|585.15|586.12|580.92|758
1656245700000|2022-06-26 12:15:00|588.01|582.81|586.16|580.96|588.75|583.55|585.52|580.32|634
1656246000000|2022-06-26 12:20:00|586.15|580.95|583.49|578.29|586.63|581.43|583.21|578.01|639
1656246300000|2022-06-26 12:25:00|583.47|578.27|581.11|575.91|584.3|579.1|581.11|575.91|613
1656246600000|2022-06-26 12:30:00|581.13|575.93|580.04|574.84|583.91|578.71|580.04|574.84|701
1656246900000|2022-06-26 12:35:00|580.03|574.83|581.42|576.22|581.42|576.22|579.52|574.32|460
1656247200000|2022-06-26 12:40:00|581.41|576.21|579.86|574.66|581.67|576.47|579.58|574.38|596
1656247500000|2022-06-26 12:45:00|579.87|574.67|580.44|575.24|581.42|576.22|579.87|574.67|385
1656247800000|2022-06-26 12:50:00|580.45|575.25|578.63|573.43|580.62|575.42|578.28|573.08|448
1656248100000|2022-06-26 12:55:00|578.69|573.49|573.22|568.02|578.69|573.49|571.53|566.33|884
1656248400000|2022-06-26 13:00:00|573.18|567.98|572.39|567.19|574.49|569.29|570.96|565.76|673
1656248700000|2022-06-26 13:05:00|572.32|567.12|570.43|565.23|572.39|567.19|567.86|562.66|727
1656249000000|2022-06-26 13:10:00|570.45|565.25|572.18|566.98|572.18|566.98|569.75|564.55|507
1656249300000|2022-06-26 13:15:00|572.25|567.05|571.9|566.7|573.96|568.76|569.75|564.55|597
1656249600000|2022-06-26 13:20:00|571.91|566.71|572.24|567.04|573.08|567.88|571.82|566.62|543
1656249900000|2022-06-26 13:25:00|572.25|567.05|572.52|567.32|572.6|567.4|571.06|565.86|431
1656250200000|2022-06-26 13:30:00|572.51|567.31|573.64|568.44|574.9|569.7|571.33|566.13|506
1656250500000|2022-06-26 13:35:00|573.63|568.43|570.64|565.44|574.87|569.67|569.22|564.02|477
1656250800000|2022-06-26 13:40:00|570.56|565.36|567.96|562.76|571.03|565.83|567.3|562.1|628
1656251100000|2022-06-26 13:45:00|567.97|562.77|566.27|561.07|568.02|562.82|566.14|560.94|502
1656251400000|2022-06-26 13:50:00|566.28|561.08|564.07|558.87|567.09|561.89|563.9|558.7|535
1656251700000|2022-06-26 13:55:00|564.06|558.86|564.03|558.83|565.42|560.22|563.53|558.33|461
1656252000000|2022-06-26 14:00:00|564.04|558.84|565.25|560.05|566.1|560.9|563.55|558.35|445
1656252300000|2022-06-26 14:05:00|565.23|560.03|566.34|561.14|566.99|561.79|565.12|559.92|379
1656252600000|2022-06-26 14:10:00|566.35|561.15|566.35|561.15|567.45|562.25|566.23|561.03|253
1656252900000|2022-06-26 14:15:00|566.36|561.16|565.05|559.85|566.36|561.16|564.4|559.2|462
1656253200000|2022-06-26 14:20:00|565.06|559.86|565.88|560.68|566.3|561.1|564.41|559.21|341
1656253500000|2022-06-26 14:25:00|565.86|560.66|567.38|562.18|567.82|562.62|565.42|560.22|381
1656253800000|2022-06-26 14:30:00|567.36|562.16|564.46|559.26|567.92|562.72|564.42|559.22|373
1656254100000|2022-06-26 14:35:00|564.45|559.25|564|558.8|564.91|559.71|562.5|557.3|502
1656254400000|2022-06-26 14:40:00|564.01|558.81|563.15|557.95|564.34|559.14|563.09|557.89|284
1656254700000|2022-06-26 14:45:00|563.17|557.97|562.9|557.7|564.24|559.04|562.26|557.06|262
1656255000000|2022-06-26 14:50:00|562.91|557.71|562|556.8|563.94|558.74|561.77|556.57|287
1656255300000|2022-06-26 14:55:00|562.07|556.87|562.33|557.13|563.03|557.83|561.79|556.59|191
1656255600000|2022-06-26 15:00:00|562.36|557.16|557.2|552|562.9|557.7|557.18|551.98|499
1656255900000|2022-06-26 15:05:00|557.21|552.01|552.83|547.63|557.21|552.01|552.17|546.97|756
1656256200000|2022-06-26 15:10:00|552.92|547.72|554.08|548.88|555.7|550.5|552.81|547.61|610
1656256500000|2022-06-26 15:15:00|554.07|548.87|553.72|548.52|554.07|548.87|552.45|547.25|422
1656256800000|2022-06-26 15:20:00|553.78|548.58|552.65|547.45|553.78|548.58|551.69|546.49|403
1656257100000|2022-06-26 15:25:00|552.64|547.44|553.67|548.47|553.7|548.5|550.07|544.87|439
1656257400000|2022-06-26 15:30:00|553.7|548.5|553.88|548.68|554.04|548.84|552.52|547.32|385
1656257700000|2022-06-26 15:35:00|553.89|548.69|558.42|553.22|558.59|553.39|553.86|548.66|438
1656258000000|2022-06-26 15:40:00|558.48|553.28|557.8|552.6|558.81|553.61|557.18|551.98|419
1656258300000|2022-06-26 15:45:00|557.79|552.59|561.02|555.82|561.14|555.94|557.17|551.97|420
1656258600000|2022-06-26 15:50:00|561.03|555.83|563.12|557.92|563.13|557.93|560.99|555.79|415
1656258900000|2022-06-26 15:55:00|563.08|557.88|563.11|557.91|563.8|558.6|563|557.8|363
1656259200000|2022-06-26 16:00:00|563.09|557.89|563.83|558.63|563.96|558.76|561.33|556.13|502
1656259500000|2022-06-26 16:05:00|563.79|558.59|562.61|557.41|564.07|558.87|562.25|557.05|317
1656259800000|2022-06-26 16:10:00|562.59|557.39|561.74|556.54|562.61|557.41|559.96|554.76|458
1656260100000|2022-06-26 16:15:00|561.71|556.51|561.94|556.74|562.49|557.29|560.1|554.9|360
1656260400000|2022-06-26 16:20:00|561.95|556.75|565.49|560.29|565.79|560.59|561.94|556.74|502
1656260700000|2022-06-26 16:25:00|565.5|560.3|567.66|562.46|567.96|562.76|565.16|559.96|356
1656261000000|2022-06-26 16:30:00|567.68|562.48|571.13|565.93|571.69|566.49|567.2|562|435
1656261300000|2022-06-26 16:35:00|571.14|565.94|572.83|567.63|573.68|568.48|570.39|565.19|483
1656261600000|2022-06-26 16:40:00|572.8|567.6|574.14|568.94|574.18|568.98|570.99|565.79|391
1656261900000|2022-06-26 16:45:00|574.11|568.91|571.92|566.72|574.9|569.7|570.24|565.04|524
1656262200000|2022-06-26 16:50:00|571.94|566.74|572.89|567.69|573.44|568.24|570.98|565.78|385
1656262500000|2022-06-26 16:55:00|572.88|567.68|569.76|564.56|572.92|567.72|568.28|563.08|478
1656262800000|2022-06-26 17:00:00|569.75|564.55|571.87|566.67|572|566.8|568.35|563.15|496
1656263100000|2022-06-26 17:05:00|571.9|566.7|572.34|567.14|572.9|567.7|571.89|566.69|363
1656263400000|2022-06-26 17:10:00|572.35|567.15|569.11|563.91|572.65|567.45|568.79|563.59|393
1656263700000|2022-06-26 17:15:00|569.12|563.92|568.61|563.41|571.08|565.88|568.1|562.9|396
1656264000000|2022-06-26 17:20:00|568.62|563.42|564.97|559.77|569.48|564.28|564.71|559.51|510
1656264300000|2022-06-26 17:25:00|564.98|559.78|564.55|559.35|565.71|560.51|561.86|556.66|612
1656264600000|2022-06-26 17:30:00|564.54|559.34|566|560.8|567.32|562.12|564.03|558.83|516
1656264900000|2022-06-26 17:35:00|565.99|560.79|566.02|560.82|567.41|562.21|565.97|560.77|467
1656265200000|2022-06-26 17:40:00|566.04|560.84|568.78|563.58|569.12|563.92|565.95|560.75|467
1656265500000|2022-06-26 17:45:00|568.8|563.6|568.96|563.76|568.96|563.76|567.21|562.01|451
1656265800000|2022-06-26 17:50:00|568.97|563.77|568.38|563.18|569.36|564.16|568.25|563.05|360
1656266100000|2022-06-26 17:55:00|568.39|563.19|570.99|565.79|571.46|566.26|568.39|563.19|428
1656266400000|2022-06-26 18:00:00|571|565.8|567.87|562.67|571.07|565.87|567.87|562.67|432
1656266700000|2022-06-26 18:05:00|567.88|562.68|564.28|559.08|568.1|562.9|563.28|558.08|430
1656267000000|2022-06-26 18:10:00|564.15|558.95|562.89|557.69|564.74|559.54|562.68|557.48|535
1656267300000|2022-06-26 18:15:00|562.95|557.75|560.33|555.13|563.52|558.32|560.25|555.05|520
1656267600000|2022-06-26 18:20:00|560.35|555.15|563.72|558.52|564.22|559.02|559.13|553.93|513
1656267900000|2022-06-26 18:25:00|563.76|558.56|565.36|560.16|566.02|560.82|562.09|556.89|426
1656268200000|2022-06-26 18:30:00|565.35|560.15|568.58|563.38|569.75|564.55|564.9|559.7|507
1656268500000|2022-06-26 18:35:00|568.57|563.37|566.35|561.15|568.57|563.37|566.32|561.12|430
1656268800000|2022-06-26 18:40:00|566.34|561.14|566.93|561.73|566.98|561.78|565.28|560.08|494
1656269100000|2022-06-26 18:45:00|566.94|561.74|568.04|562.84|569.01|563.81|566.34|561.14|390
1656269400000|2022-06-26 18:50:00|568.05|562.85|567.01|561.81|568.76|563.56|566.97|561.77|462
1656269700000|2022-06-26 18:55:00|567.03|561.83|566.76|561.56|567.46|562.26|565.76|560.56|477
1656270000000|2022-06-26 19:00:00|566.72|561.52|568.53|563.33|569.52|564.32|565.92|560.72|438
1656270300000|2022-06-26 19:05:00|568.5|563.3|571.76|566.56|572.02|566.82|568.47|563.27|483
1656270600000|2022-06-26 19:10:00|571.77|566.57|578.12|572.92|578.27|573.07|571.71|566.51|557
1656270900000|2022-06-26 19:15:00|578.11|572.91|576.52|571.32|578.18|572.98|575.08|569.88|504
1656271200000|2022-06-26 19:20:00|576.54|571.34|579.56|572.86|579.69|573.75|576.41|571.21|385
1656271500000|2022-06-26 19:25:00|579.54|572.84|582.84|576.14|584.23|577.53|578.65|571.95|495
1656271800000|2022-06-26 19:30:00|582.83|576.13|581.67|574.97|584.38|577.68|581.49|574.79|309
1656272100000|2022-06-26 19:35:00|581.66|574.96|580.2|573.5|581.66|574.96|579.8|573.1|355
1656272400000|2022-06-26 19:40:00|580.21|573.51|577.71|571.01|581.16|574.46|577.66|570.96|375
1656272700000|2022-06-26 19:45:00|577.7|571|579.69|572.99|580.02|573.32|577.67|570.97|342
1656273000000|2022-06-26 19:50:00|579.7|573|580.41|573.71|581.75|575.05|579.29|572.59|445
1656273300000|2022-06-26 19:55:00|580.37|573.67|581.85|575.15|582.05|575.35|580.36|573.66|364
1656273600000|2022-06-26 20:00:00|581.84|575.14|584.26|577.56|587.22|580.52|581.84|575.14|534
1656273900000|2022-06-26 20:05:00|584.24|577.54|586.67|579.97|586.94|580.24|583.51|576.81|507
1656274200000|2022-06-26 20:10:00|586.69|579.99|587.97|581.27|588.15|581.45|585.9|579.2|471
1656274500000|2022-06-26 20:15:00|587.96|581.26|586.3|579.6|587.97|581.27|584.82|578.12|500
1656274800000|2022-06-26 20:20:00|586.29|579.59|587.67|580.97|587.87|581.17|584.77|578.07|431
1656275100000|2022-06-26 20:25:00|587.65|580.95|586.71|580.01|588.33|581.63|586.49|579.79|392
1656275400000|2022-06-26 20:30:00|586.68|579.98|589.74|583.04|590.74|584.04|585.79|579.09|586
1656275700000|2022-06-26 20:35:00|589.75|583.05|585.49|578.79|589.75|583.05|585.48|578.78|627
1656276000000|2022-06-26 20:40:00|585.5|578.8|587.62|580.92|587.72|581.02|584.81|578.11|330
1656276300000|2022-06-26 20:45:00|587.59|580.89|587.87|581.17|588.39|581.69|583.87|577.17|600
1656276600000|2022-06-26 20:50:00|587.89|581.19|597.99|591.29|598.92|592.22|587.89|581.19|769
1656276900000|2022-06-26 20:55:00|598|591.3|603|596.3|610.42|603.72|597.82|591.12|911
1656277200000|2022-06-26 21:00:00|603.03|596.33|600.8|594.1|605.71|599.01|600.18|593.48|570
1656277500000|2022-06-26 21:05:00|600.71|594.01|597.7|591|602.73|596.03|597.27|590.57|548
1656277800000|2022-06-26 21:10:00|597.69|590.99|598.73|592.03|599.88|593.18|596.49|589.79|553
1656278100000|2022-06-26 21:15:00|598.81|592.11|594.86|588.16|599.38|592.68|594.86|588.16|352
1656278400000|2022-06-26 21:20:00|594.85|588.15|595.06|588.36|596.2|589.5|594.85|588.15|286
1656278700000|2022-06-26 21:25:00|594.77|588.07|594.33|587.63|594.84|588.14|593.19|586.49|320
1656279000000|2022-06-26 21:30:00|594.32|587.62|591.76|586.56|594.32|588.05|591.75|586.35|326
1656279300000|2022-06-26 21:35:00|591.81|586.61|592.87|587.67|595.8|590.6|591.77|586.57|493
1656279600000|2022-06-26 21:40:00|592.99|587.79|592.57|587.37|593.53|588.33|592.38|587.18|450
1656279900000|2022-06-26 21:45:00|592.52|587.32|591.76|586.56|593.56|588.36|591.29|586.09|437
1656280200000|2022-06-26 21:50:00|591.75|586.55|589.93|584.73|591.88|586.68|589.92|584.72|467
1656280500000|2022-06-26 21:55:00|589.92|584.72|589.87|584.67|590.78|585.58|588.74|583.54|415
1656280800000|2022-06-26 22:00:00|589.89|584.69|587.92|582.72|590.6|585.4|586.27|581.07|668
1656281100000|2022-06-26 22:05:00|587.84|582.64|585.97|580.77|588.09|582.89|585.18|579.98|475
1656281400000|2022-06-26 22:10:00|585.82|580.62|585.33|580.13|585.88|580.68|584.57|579.37|491
1656281700000|2022-06-26 22:15:00|585.58|580.38|581.74|576.54|585.71|580.51|581.14|575.94|537
1656282000000|2022-06-26 22:20:00|581.77|576.57|580.08|574.88|583.54|578.34|580.05|574.85|672
1656282300000|2022-06-26 22:25:00|580.05|574.85|577.09|571.89|580.5|575.3|576.49|571.29|689
1656282600000|2022-06-26 22:30:00|577.07|571.87|577.93|572.73|578.99|573.79|575.97|570.77|635
1656282900000|2022-06-26 22:35:00|577.92|572.72|577.03|571.83|580.38|575.18|575.54|570.34|638
1656283200000|2022-06-26 22:40:00|577.07|571.87|577.05|571.85|578.31|573.11|576.13|570.93|440
1656283500000|2022-06-26 22:45:00|577.02|571.82|574.11|568.91|577.02|571.82|573.46|568.26|542
1656283800000|2022-06-26 22:50:00|574.1|568.9|576.28|571.08|576.45|571.25|570.16|564.96|701
1656284100000|2022-06-26 22:55:00|576.29|571.09|576.25|571.05|577.29|572.09|574.89|569.69|535
1656284400000|2022-06-26 23:00:00|576.23|571.03|575.79|570.59|577.94|572.74|575.21|570.01|607
1656284700000|2022-06-26 23:05:00|575.76|570.56|572.27|567.07|576.1|570.9|572.17|566.97|638
1656285000000|2022-06-26 23:10:00|572.26|567.06|573.81|568.61|574.75|569.55|572.26|567.06|459
1656285300000|2022-06-26 23:15:00|573.94|568.74|572.97|567.77|575.19|569.99|572.17|566.97|421
1656285600000|2022-06-26 23:20:00|572.95|567.75|573.33|568.13|573.84|568.64|572.62|567.42|339
1656285900000|2022-06-26 23:25:00|573.21|568.01|572.87|567.67|574.26|569.06|570.49|565.29|630
1656286200000|2022-06-26 23:30:00|572.86|567.66|570.66|565.46|574.29|569.09|570.09|564.89|464
1656286500000|2022-06-26 23:35:00|570.65|565.45|566.08|560.88|570.65|565.45|565.75|560.55|693
1656286800000|2022-06-26 23:40:00|566.06|560.86|563.3|558.1|566.08|560.88|562.17|556.97|804
1656287100000|2022-06-26 23:45:00|563.26|558.06|565.5|560.3|565.86|560.66|562.4|557.2|647
1656287400000|2022-06-26 23:50:00|565.51|560.31|563.09|557.89|565.66|560.46|562.98|557.78|568
1656287700000|2022-06-26 23:55:00|563.1|557.9|562.12|556.92|563.12|557.92|560.12|554.92|652
1656288000000|2022-06-27 00:00:00|562.11|556.91|561.94|556.74|563.45|558.25|558|552.8|789
1656288300000|2022-06-27 00:05:00|561.99|556.79|567|561.8|567.03|561.83|561.62|556.42|698
1656288600000|2022-06-27 00:10:00|566.95|561.75|565.42|560.22|567.28|562.08|563.13|557.93|687
1656288900000|2022-06-27 00:15:00|565.48|560.28|565.85|560.65|566.3|561.1|563.38|558.18|626
1656289200000|2022-06-27 00:20:00|565.83|560.63|568.23|563.03|569.06|563.86|565.33|560.13|530
1656289500000|2022-06-27 00:25:00|568.88|563.68|565.27|560.07|569.08|563.88|565.27|560.07|462
1656289800000|2022-06-27 00:30:00|565.22|560.02|566.55|561.35|568.15|562.95|564.85|559.65|560
1656290100000|2022-06-27 00:35:00|566.56|561.36|565.15|559.95|569.01|563.81|564.8|559.6|508
1656290400000|2022-06-27 00:40:00|565.14|559.94|567.51|562.31|567.75|562.55|564.27|559.07|534
1656290700000|2022-06-27 00:45:00|567.48|562.28|564.8|559.6|569.03|563.83|564.21|559.01|568
1656291000000|2022-06-27 00:50:00|564.84|559.64|564.41|559.21|567.82|562.62|563.28|558.08|564
1656291300000|2022-06-27 00:55:00|564.4|559.2|568.31|563.11|570.28|565.08|563.64|558.44|747
1656291600000|2022-06-27 01:00:00|568.27|563.07|566.02|560.82|568.78|563.58|565.17|559.97|530
1656291900000|2022-06-27 01:05:00|566.05|560.85|565.05|559.85|567.05|561.85|564.76|559.56|576
1656292200000|2022-06-27 01:10:00|565.12|559.92|562.62|557.42|565.4|560.2|561.69|556.49|545
1656292500000|2022-06-27 01:15:00|562.61|557.41|568.65|563.45|568.95|563.75|562.06|556.86|688
1656292800000|2022-06-27 01:20:00|568.41|563.21|570.64|565.44|571|565.8|568.12|562.92|569
1656293100000|2022-06-27 01:25:00|570.62|565.42|569.03|563.83|570.63|565.43|568.45|563.25|492
1656293400000|2022-06-27 01:30:00|569.04|563.84|568.73|563.53|570.62|565.42|568.09|562.89|441
1656293700000|2022-06-27 01:35:00|568.71|563.51|569.26|564.06|569.94|564.74|568.11|562.91|432
1656294000000|2022-06-27 01:40:00|569.23|564.03|567.08|561.88|569.33|564.13|567.02|561.82|306
1656294300000|2022-06-27 01:45:00|567.07|561.87|567.06|561.86|567.21|562.01|565.29|560.09|423
1656294600000|2022-06-27 01:50:00|567.05|561.85|569.54|564.34|569.74|564.54|566.11|560.91|420
1656294900000|2022-06-27 01:55:00|569.59|564.39|569.84|564.64|570.17|564.97|568.96|563.76|227
1656295200000|2022-06-27 02:00:00|569.79|564.59|570.66|565.46|571.03|565.83|569.52|564.32|352
1656295500000|2022-06-27 02:05:00|570.59|565.39|571.2|566|572.6|567.4|570.26|565.06|394
1656295800000|2022-06-27 02:10:00|571.21|566.01|569.25|564.05|572.34|567.14|569.08|563.88|427
1656296100000|2022-06-27 02:15:00|569.23|564.03|570.16|564.96|571.21|566.01|569.19|563.99|383
1656296400000|2022-06-27 02:20:00|570.15|564.95|569.09|563.89|570.27|565.07|568.74|563.54|368
1656296700000|2022-06-27 02:25:00|569.07|563.87|567.26|562.06|569.26|564.06|567.25|562.05|427
1656297000000|2022-06-27 02:30:00|567.25|562.05|572.46|567.26|573.73|568.53|566.68|561.48|710
1656297300000|2022-06-27 02:35:00|572.45|567.25|575.38|570.18|575.61|570.41|572.11|566.91|499
1656297600000|2022-06-27 02:40:00|575.39|570.19|575.79|570.59|575.87|570.67|574.66|569.46|463
1656297900000|2022-06-27 02:45:00|575.82|570.62|575.19|569.99|576.74|571.54|575.19|569.99|467
1656298200000|2022-06-27 02:50:00|575.22|570.02|575.85|570.65|575.89|570.69|574.73|569.53|270
1656298500000|2022-06-27 02:55:00|575.86|570.66|575.2|570|576.13|570.93|575.04|569.84|446
1656298800000|2022-06-27 03:00:00|575.22|570.02|575.5|570.3|575.67|570.47|573.9|568.7|495
1656299100000|2022-06-27 03:05:00|575.26|570.06|573.24|568.04|575.55|570.35|573.04|567.84|318
1656299400000|2022-06-27 03:10:00|573.26|568.06|575.78|570.58|576.01|570.81|572.61|567.41|479
1656299700000|2022-06-27 03:15:00|575.79|570.59|575.52|570.32|576.74|571.54|575.32|570.12|389
1656300000000|2022-06-27 03:20:00|575.47|570.27|573.17|567.97|575.6|570.4|573.14|567.94|428
1656300300000|2022-06-27 03:25:00|573.18|567.98|572.16|566.96|573.2|568|572.04|566.84|370
1656300600000|2022-06-27 03:30:00|572.17|566.97|572.8|567.6|572.97|567.77|571.97|566.77|286
1656300900000|2022-06-27 03:35:00|572.81|567.61|572.86|567.66|573.19|567.99|572.45|567.25|327
1656301200000|2022-06-27 03:40:00|572.85|567.65|571.73|566.53|573.19|567.99|571.37|566.17|428
1656301500000|2022-06-27 03:45:00|571.72|566.52|571.91|566.71|572.56|567.36|571.43|566.23|319
1656301800000|2022-06-27 03:50:00|571.9|566.7|573.47|568.27|573.8|568.6|571.43|566.23|457
1656302100000|2022-06-27 03:55:00|573.48|568.28|574.42|569.22|575.07|569.87|573.47|568.27|369
1656302400000|2022-06-27 04:00:00|574.44|569.24|573.26|568.06|575.09|569.89|573.26|568.06|416
1656302700000|2022-06-27 04:05:00|573.24|568.04|571.55|566.35|573.78|568.58|571.53|566.33|302
1656303000000|2022-06-27 04:10:00|571.53|566.33|570.93|565.73|572.03|566.83|570.55|565.35|372
1656303300000|2022-06-27 04:15:00|571.03|565.83|570.57|565.37|571.03|565.83|569.02|563.82|419
1656303600000|2022-06-27 04:20:00|570.58|565.38|573.32|568.12|574.02|568.82|570.24|565.04|567
1656303900000|2022-06-27 04:25:00|573.36|568.16|571|565.8|573.58|568.38|570.49|565.29|365
1656304200000|2022-06-27 04:30:00|570.98|565.78|571.9|566.7|572.04|566.84|569.98|564.78|466
1656304500000|2022-06-27 04:35:00|571.94|566.74|573.36|568.16|573.92|568.72|571.31|566.11|429
1656304800000|2022-06-27 04:40:00|573.33|568.13|573.98|568.78|574|568.8|572.37|567.17|392
1656305100000|2022-06-27 04:45:00|573.99|568.79|573.53|568.33|573.99|568.79|572.09|566.89|449
1656305400000|2022-06-27 04:50:00|573.52|568.32|573.91|568.71|574.17|568.97|572.74|567.54|331
1656305700000|2022-06-27 04:55:00|574.01|568.81|574.27|569.07|574.82|569.62|573.5|568.3|271
1656306000000|2022-06-27 05:00:00|574.28|569.08|574.06|568.86|574.55|569.35|573.22|568.02|323
1656306300000|2022-06-27 05:05:00|574.23|569.03|573.92|568.72|575.12|569.92|573.21|568.01|382
1656306600000|2022-06-27 05:10:00|573.97|568.77|574.06|568.86|574.94|569.74|573.41|568.21|295
1656306900000|2022-06-27 05:15:00|574.09|568.89|570.4|565.2|574.13|568.93|569.72|564.52|540
1656307200000|2022-06-27 05:20:00|570.41|565.21|569.25|564.05|570.53|565.33|569.08|563.88|453
1656307500000|2022-06-27 05:25:00|569.21|564.01|568.08|562.88|570.02|564.82|567.15|561.95|542
1656307800000|2022-06-27 05:30:00|568.05|562.85|568.94|563.74|568.95|563.75|567.43|562.23|392
1656308100000|2022-06-27 05:35:00|568.99|563.79|569.13|563.93|569.3|564.1|568.51|563.31|377
1656308400000|2022-06-27 05:40:00|569.12|563.92|568.44|563.24|569.42|564.22|568.44|563.24|418
1656308700000|2022-06-27 05:45:00|568.46|563.26|570.07|564.87|570.1|564.9|568.31|563.11|336
1656309000000|2022-06-27 05:50:00|570.03|564.83|568.91|563.71|570.28|565.08|568|562.8|524
1656309300000|2022-06-27 05:55:00|568.9|563.7|567.38|562.18|568.96|563.76|567.18|561.98|527
1656309600000|2022-06-27 06:00:00|567.37|562.17|565.7|560.5|567.9|562.7|565.55|560.35|477
1656309900000|2022-06-27 06:05:00|565.4|560.2|564.42|559.22|565.91|560.71|563.64|558.44|515
1656310200000|2022-06-27 06:10:00|564.51|559.31|566.92|561.72|567.06|561.86|564.42|559.22|426
1656310500000|2022-06-27 06:15:00|566.93|561.73|568.98|563.78|569.17|563.97|566.36|561.16|495
1656310800000|2022-06-27 06:20:00|568.97|563.77|567.34|562.14|569.54|564.34|567.33|562.13|477
1656311100000|2022-06-27 06:25:00|567.35|562.15|564.95|559.75|567.5|562.3|564.92|559.72|386
1656311400000|2022-06-27 06:30:00|565|559.8|567.56|562.36|568.88|563.68|564.93|559.73|405
1656311700000|2022-06-27 06:35:00|567.5|562.3|567.61|562.41|568.27|563.07|567.18|561.98|351
1656312000000|2022-06-27 06:40:00|567.6|562.4|567.43|562.23|568.02|562.82|566.21|561.01|397
1656312300000|2022-06-27 06:45:00|567.44|562.24|567.59|562.39|568.99|563.79|567.44|562.24|355
1656312600000|2022-06-27 06:50:00|567.6|562.4|570.77|565.57|571.42|566.22|567.1|561.9|384
1656312900000|2022-06-27 06:55:00|570.78|565.58|572.06|566.86|572.14|566.94|570.67|565.47|351
1656313200000|2022-06-27 07:00:00|572.09|566.89|572.57|567.37|572.88|567.68|571.51|566.31|546
1656313500000|2022-06-27 07:05:00|572.6|567.4|575.07|569.87|575.48|570.28|572.39|567.19|471
1656313800000|2022-06-27 07:10:00|575.09|569.89|574.28|569.08|575.51|570.31|573.75|568.55|477
1656314100000|2022-06-27 07:15:00|574.31|569.11|575.65|570.45|576.1|570.9|574|568.8|429
1656314400000|2022-06-27 07:20:00|575.64|570.44|578.85|573.65|579.46|574.26|575.17|569.97|440
1656314700000|2022-06-27 07:25:00|578.86|573.66|580.42|575.22|581.25|576.05|578.86|573.66|490
1656315000000|2022-06-27 07:30:00|580.44|575.24|580.25|575.05|582.05|576.85|579.16|573.96|464
1656315300000|2022-06-27 07:35:00|580.27|575.07|580.59|575.39|580.72|575.52|579.13|573.93|437
1656315600000|2022-06-27 07:40:00|580.55|575.35|577.5|572.3|580.65|575.45|577.48|572.28|528
1656315900000|2022-06-27 07:45:00|577.48|572.28|574.74|569.54|577.49|572.29|574.6|569.4|494
1656316200000|2022-06-27 07:50:00|574.7|569.5|574.78|569.58|575.73|570.53|574.09|568.89|452
1656316500000|2022-06-27 07:55:00|574.83|569.63|576.58|571.38|576.73|571.53|574.53|569.33|373
1656316800000|2022-06-27 08:00:00|576.59|571.39|582.26|577.06|583.05|577.85|576.4|571.2|542
1656317100000|2022-06-27 08:05:00|582.2|577|583.86|578.66|583.98|578.78|581.2|576|643
1656317400000|2022-06-27 08:10:00|583.85|578.65|584.45|579.25|585.06|579.86|582.87|577.67|497
1656317700000|2022-06-27 08:15:00|584.46|579.26|586.86|581.66|586.87|581.67|583.6|578.4|570
1656318000000|2022-06-27 08:20:00|586.87|581.67|586.32|581.12|587.04|581.84|584.8|579.6|538
1656318300000|2022-06-27 08:25:00|586.27|581.07|588.89|583.69|588.97|583.77|586.14|580.94|417
1656318600000|2022-06-27 08:30:00|588.91|583.71|585.6|580.4|589.02|583.82|584.56|579.36|597
1656318900000|2022-06-27 08:35:00|585.62|580.42|589.4|584.2|591.4|586.2|584.99|579.79|726
1656319200000|2022-06-27 08:40:00|589.42|584.22|587.93|582.73|590.38|585.18|587.9|582.7|505
1656319500000|2022-06-27 08:45:00|588.04|582.84|587.03|581.83|588.1|582.9|586.91|581.71|478
1656319800000|2022-06-27 08:50:00|587.02|581.82|589.47|584.27|589.95|584.75|586.84|581.64|519
1656320100000|2022-06-27 08:55:00|589.48|584.28|590.28|585.08|591.34|586.14|588.7|583.5|601
1656320400000|2022-06-27 09:00:00|590.24|585.04|589.94|584.74|591.19|585.99|589.33|584.13|496
1656320700000|2022-06-27 09:05:00|589.95|584.75|588.26|583.06|589.95|584.75|587.87|582.67|323
1656321000000|2022-06-27 09:10:00|588.29|583.09|590.11|584.91|590.29|585.09|586.27|581.07|423
1656321300000|2022-06-27 09:15:00|590.13|584.93|590.05|584.85|591.91|586.71|589.68|584.48|536
1656321600000|2022-06-27 09:20:00|590.06|584.86|589.4|584.2|590.42|585.22|588.89|583.69|500
1656321900000|2022-06-27 09:25:00|589.51|584.31|589.87|584.67|590.02|584.82|588.56|583.36|455
1656322200000|2022-06-27 09:30:00|589.9|584.7|589.93|584.73|590.9|585.7|588.91|583.71|479
1656322500000|2022-06-27 09:35:00|589.91|584.71|590.93|585.73|590.97|585.77|588.77|583.57|332
1656322800000|2022-06-27 09:40:00|590.94|585.74|590.96|585.76|592.54|587.34|588.49|583.29|397
1656323100000|2022-06-27 09:45:00|590.95|585.75|593.64|588.44|594.92|589.72|590.4|585.2|454
1656323400000|2022-06-27 09:50:00|593.68|588.48|593.88|588.68|594.73|589.53|592.96|587.76|367
1656323700000|2022-06-27 09:55:00|593.74|588.54|592.66|587.46|594.46|589.26|592.41|587.21|339
1656324000000|2022-06-27 10:00:00|592.67|587.47|591.03|585.83|593.37|588.17|590.76|585.56|408
1656324300000|2022-06-27 10:05:00|591.05|585.85|588.29|583.09|591.49|586.29|588.06|582.86|463
1656324600000|2022-06-27 10:10:00|588.31|583.11|587.74|582.54|589.87|584.67|587.59|582.39|470
1656324900000|2022-06-27 10:15:00|587.63|582.43|592.1|586.9|592.49|587.29|587.63|582.43|471
1656325200000|2022-06-27 10:20:00|592.13|586.93|590.27|585.07|592.37|587.17|589.85|584.65|489
1656325500000|2022-06-27 10:25:00|590.26|585.06|592.21|587.01|592.45|587.25|590|584.8|490
1656325800000|2022-06-27 10:30:00|592.24|587.04|592.92|587.72|593.79|588.59|591.03|585.83|526
1656326100000|2022-06-27 10:35:00|592.9|587.7|591|585.8|592.98|587.78|590.68|585.48|454
1656326400000|2022-06-27 10:40:00|591.02|585.82|591.07|585.87|591.56|586.36|589.97|584.77|372
1656326700000|2022-06-27 10:45:00|591.03|585.83|589.01|583.81|591.21|586.01|588.95|583.75|514
1656327000000|2022-06-27 10:50:00|588.96|583.76|588.79|583.59|589.26|584.06|587.26|582.06|537
1656327300000|2022-06-27 10:55:00|588.83|583.63|588.13|582.93|589.24|584.04|587.64|582.44|379
1656327600000|2022-06-27 11:00:00|588.19|582.99|586.21|581.01|588.19|582.99|585.95|580.75|353
1656327900000|2022-06-27 11:05:00|586.22|581.02|586.05|580.85|586.33|581.13|584.82|579.62|395
1656328200000|2022-06-27 11:10:00|586.03|580.83|588.1|582.9|588.17|582.97|585.93|580.73|292
1656328500000|2022-06-27 11:15:00|588.11|582.91|587.37|582.17|588.35|583.15|587.09|581.89|260
1656328800000|2022-06-27 11:20:00|587.41|582.21|583.33|578.13|587.41|582.21|582.79|577.59|405
1656329100000|2022-06-27 11:25:00|583.66|578.46|583|577.8|583.72|578.52|581.34|576.14|500
1656329400000|2022-06-27 11:30:00|582.98|577.78|581.41|576.21|584.04|578.84|579.26|574.06|395
1656329700000|2022-06-27 11:35:00|581.45|576.25|580.78|575.58|581.92|576.72|580.01|574.81|396
1656330000000|2022-06-27 11:40:00|580.84|575.64|581.18|575.98|581.46|576.26|579.21|574.01|416
1656330300000|2022-06-27 11:45:00|581.19|575.99|582.6|577.4|582.6|577.4|580.2|575|354
1656330600000|2022-06-27 11:50:00|582.59|577.39|579.78|574.58|582.59|577.39|579.27|574.07|222
1656330900000|2022-06-27 11:55:00|579.81|574.61|578.73|573.53|579.88|574.68|578.17|572.97|370
1656331200000|2022-06-27 12:00:00|578.77|573.57|580.43|575.23|580.56|575.36|578.73|573.53|399
1656331500000|2022-06-27 12:05:00|580.45|575.25|580.48|575.28|581.17|575.97|578.43|573.23|513
1656331800000|2022-06-27 12:10:00|580.56|575.36|579.17|573.97|581.12|575.92|577.51|572.31|496
1656332100000|2022-06-27 12:15:00|579.18|573.98|576.14|570.94|579.74|574.54|576.14|570.94|385
1656332400000|2022-06-27 12:20:00|576.13|570.93|576.19|570.99|577.09|571.89|574.97|569.77|502
1656332700000|2022-06-27 12:25:00|576.17|570.97|574.22|569.02|576.87|571.67|574.18|568.98|511
1656333000000|2022-06-27 12:30:00|574.21|569.01|574.88|569.68|575.23|570.03|573.01|567.81|508
1656333300000|2022-06-27 12:35:00|574.92|569.72|575.29|570.09|575.94|570.74|574.44|569.24|419
1656333600000|2022-06-27 12:40:00|575.27|570.07|574.18|568.98|575.85|570.65|573.45|568.25|472
1656333900000|2022-06-27 12:45:00|574.2|569|571.04|565.84|575.03|569.83|570.54|565.34|440
1656334200000|2022-06-27 12:50:00|571.02|565.82|570.45|565.25|571.1|565.9|569.77|564.57|315
1656334500000|2022-06-27 12:55:00|570.48|565.28|574.6|569.4|574.69|569.49|570.35|565.15|500
1656334800000|2022-06-27 13:00:00|574.58|569.38|572.68|567.48|574.63|569.43|572.68|567.48|477
1656335100000|2022-06-27 13:05:00|572.73|567.53|577.82|572.62|577.82|572.62|572.59|567.39|527
1656335400000|2022-06-27 13:10:00|577.81|572.61|576.41|571.21|577.97|572.77|575.62|570.42|478
1656335700000|2022-06-27 13:15:00|576.39|571.19|576.91|571.71|577.32|572.12|575.94|570.74|429
1656336000000|2022-06-27 13:20:00|576.93|571.73|578.31|573.11|578.55|573.35|576.45|571.25|425
1656336300000|2022-06-27 13:25:00|578.34|573.14|580.84|575.64|581.24|576.04|578.34|573.14|556
1656336600000|2022-06-27 13:30:00|580.86|575.66|570.05|564.85|582.15|576.95|569.78|564.58|832
1656336900000|2022-06-27 13:35:00|570.01|564.81|569.02|563.82|572.18|566.98|566.76|561.56|801
1656337200000|2022-06-27 13:40:00|569.05|563.85|560.53|555.33|569.05|563.85|558.51|553.31|890
1656337500000|2022-06-27 13:45:00|560.51|555.31|554.28|549.08|560.69|555.49|554.11|548.91|876
1656337800000|2022-06-27 13:50:00|554.39|549.19|557.76|552.56|557.94|552.74|552.85|547.65|797
1656338100000|2022-06-27 13:55:00|557.7|552.5|549.05|543.85|557.79|552.59|547.79|542.59|757
1656338400000|2022-06-27 14:00:00|549.06|543.86|548.52|543.32|550.43|545.23|544.15|538.95|915
1656338700000|2022-06-27 14:05:00|548.31|543.11|545.94|540.74|549.12|543.92|543.93|538.73|836
1656339000000|2022-06-27 14:10:00|545.93|540.73|544.51|539.31|546.14|540.94|541.99|536.79|658
1656339300000|2022-06-27 14:15:00|544.6|539.4|545.68|540.48|547.87|542.67|542.09|536.89|748
1656339600000|2022-06-27 14:20:00|545.69|540.49|543.41|538.21|546.88|541.68|543.06|537.86|718
1656339900000|2022-06-27 14:25:00|543.39|538.19|541.58|536.38|543.86|538.66|540.59|535.39|655
1656340200000|2022-06-27 14:30:00|541.65|536.45|545.66|540.46|546.08|540.88|541.15|535.95|751
1656340500000|2022-06-27 14:35:00|545.83|540.63|544.81|539.61|546.59|541.39|543.8|538.6|793
1656340800000|2022-06-27 14:40:00|544.84|539.64|544.99|539.79|545.66|540.46|543.09|537.89|573
1656341100000|2022-06-27 14:45:00|545.01|539.81|549.32|544.12|549.37|544.17|543.1|537.9|630
1656341400000|2022-06-27 14:50:00|549.33|544.13|549.19|543.99|550.69|545.49|548.17|542.97|590
1656341700000|2022-06-27 14:55:00|549.24|544.04|551.54|546.34|552.97|547.77|549.18|543.98|616
1656342000000|2022-06-27 15:00:00|551.5|546.3|550.08|544.88|552.15|546.95|549.66|544.46|588
1656342300000|2022-06-27 15:05:00|550.11|544.91|547.76|542.56|550.11|544.91|547.17|541.97|607
1656342600000|2022-06-27 15:10:00|547.71|542.51|546.72|541.52|549.1|543.9|546.19|540.99|579
1656342900000|2022-06-27 15:15:00|546.77|541.57|545|539.8|548.9|543.7|544.06|538.86|558
1656343200000|2022-06-27 15:20:00|545.02|539.82|546.84|541.64|547.02|541.82|543.8|538.6|504
1656343500000|2022-06-27 15:25:00|546.86|541.66|547.08|541.88|547.85|542.65|546.63|541.43|450
1656343800000|2022-06-27 15:30:00|547.07|541.87|549.81|544.61|550.21|545.01|546.01|540.81|604
1656344100000|2022-06-27 15:35:00|549.63|544.43|549.9|544.7|549.95|544.75|549|543.8|530
1656344400000|2022-06-27 15:40:00|549.95|544.75|550.19|544.99|551.11|545.91|549.7|544.5|460
1656344700000|2022-06-27 15:45:00|550.21|545.01|549.97|544.77|552.62|547.42|549.77|544.57|564
1656345000000|2022-06-27 15:50:00|549.92|544.72|548.04|542.84|549.92|544.72|547.01|541.81|520
1656345300000|2022-06-27 15:55:00|548.03|542.83|546.27|541.07|548.62|543.42|545.72|540.52|515
1656345600000|2022-06-27 16:00:00|546.25|541.05|545.83|540.63|546.83|541.63|543.9|538.7|604
1656345900000|2022-06-27 16:05:00|545.85|540.65|543.83|538.63|546.11|540.91|543.81|538.61|416
1656346200000|2022-06-27 16:10:00|543.89|538.69|543.43|538.23|544.75|539.55|543.16|537.96|501
1656346500000|2022-06-27 16:15:00|543.44|538.24|545.07|539.87|545.08|539.88|542.07|536.87|537
1656346800000|2022-06-27 16:20:00|545.05|539.85|541.89|536.69|545.08|539.88|541.58|536.38|362
1656347100000|2022-06-27 16:25:00|541.84|536.64|542.7|537.5|543.79|538.59|541.27|536.07|548
1656347400000|2022-06-27 16:30:00|542.66|537.46|541.72|536.52|543.87|538.67|540.67|535.47|544
1656347700000|2022-06-27 16:35:00|541.71|536.51|544.13|538.93|544.25|539.05|541.18|535.98|450
1656348000000|2022-06-27 16:40:00|544.12|538.92|543.75|538.55|544.13|538.93|542.31|537.11|376
1656348300000|2022-06-27 16:45:00|543.72|538.52|544.48|539.28|545.7|540.5|542.9|537.7|469
1656348600000|2022-06-27 16:50:00|544.55|539.35|545.88|540.68|546.61|541.41|544.09|538.89|464
1656348900000|2022-06-27 16:55:00|545.89|540.69|544.65|539.45|545.93|540.73|542.84|537.64|484
1656349200000|2022-06-27 17:00:00|544.63|539.43|545.78|540.58|545.91|540.71|543.13|537.93|572
1656349500000|2022-06-27 17:05:00|545.79|540.59|548.53|543.33|548.58|543.38|544.8|539.6|521
1656349800000|2022-06-27 17:10:00|548.54|543.34|548.72|543.52|549.02|543.82|548.09|542.89|377
1656350100000|2022-06-27 17:15:00|548.73|543.53|548.73|543.53|548.82|543.62|546.51|541.31|493
1656350400000|2022-06-27 17:20:00|548.6|543.4|547.26|542.06|548.87|543.67|546.8|541.6|413
1656350700000|2022-06-27 17:25:00|547.3|542.1|545.4|540.2|547.44|542.24|545.07|539.87|427
1656351000000|2022-06-27 17:30:00|545.39|540.19|544.3|539.1|545.44|540.24|543.83|538.63|523
1656351300000|2022-06-27 17:35:00|544.29|539.09|541.96|536.76|544.48|539.28|541.79|536.59|487
1656351600000|2022-06-27 17:40:00|541.94|536.74|540.45|535.25|542.51|537.31|539.96|534.76|524
1656351900000|2022-06-27 17:45:00|540.44|535.24|538.76|533.56|540.44|535.24|538.3|533.1|418
1656352200000|2022-06-27 17:50:00|538.8|533.6|538.54|533.34|540.02|534.82|538.3|533.1|525
1656352500000|2022-06-27 17:55:00|538.55|533.35|538.82|533.62|540.79|535.59|538.55|533.35|502
1656352800000|2022-06-27 18:00:00|538.8|533.6|538.29|533.09|538.8|533.6|535.77|530.57|517
1656353100000|2022-06-27 18:05:00|538.28|533.08|533.03|527.83|538.32|533.12|529.75|524.55|729
1656353400000|2022-06-27 18:10:00|533.02|527.82|540.41|535.21|542.69|537.49|532.99|527.79|806
1656353700000|2022-06-27 18:15:00|540.4|535.2|546.84|541.64|547.51|542.31|540.39|535.19|866
1656354000000|2022-06-27 18:20:00|546.89|541.69|545.99|540.79|546.9|541.7|545.04|539.84|643
1656354300000|2022-06-27 18:25:00|545.94|540.74|546.35|541.15|547.51|542.31|545.35|540.15|602
1656354600000|2022-06-27 18:30:00|546.43|541.23|547.53|542.33|547.74|542.54|546.25|541.05|550
1656354900000|2022-06-27 18:35:00|547.44|542.24|544.46|539.26|547.73|542.53|544.03|538.83|480
1656355200000|2022-06-27 18:40:00|544.51|539.31|542.9|537.7|544.83|539.63|542.57|537.37|440
1656355500000|2022-06-27 18:45:00|542.89|537.69|541.07|535.87|543.01|537.81|541.03|535.83|454
1656355800000|2022-06-27 18:50:00|541.08|535.88|538.57|533.37|541.09|535.89|538.53|533.33|399
1656356100000|2022-06-27 18:55:00|538.56|533.36|539.58|534.38|539.98|534.78|538.47|533.27|289
1656356400000|2022-06-27 19:00:00|539.74|534.54|535.39|530.19|539.89|534.69|534.67|529.47|581
1656356700000|2022-06-27 19:05:00|535.38|530.18|534.22|529.02|536|530.8|534.11|528.91|576
1656357000000|2022-06-27 19:10:00|534.23|529.03|533.86|528.66|535.47|530.27|532.61|527.41|631
1656357300000|2022-06-27 19:15:00|533.85|528.65|533.02|527.82|534.38|529.18|531.8|526.6|514
1656357600000|2022-06-27 19:20:00|533.01|527.81|532.5|527.3|533.46|528.26|531.9|526.7|539
1656357900000|2022-06-27 19:25:00|532.43|527.23|535.65|530.45|535.9|530.7|532.33|527.13|559
1656358200000|2022-06-27 19:30:00|535.68|530.48|534.03|528.83|536.28|531.08|534.02|528.82|596
1656358500000|2022-06-27 19:35:00|534.04|528.84|532.97|527.77|534.3|529.1|531.52|526.32|587
1656358800000|2022-06-27 19:40:00|532.98|527.78|534.35|529.15|535.31|530.11|532.8|527.6|509
1656359100000|2022-06-27 19:45:00|534.4|529.2|534.48|529.28|535.01|529.81|533.76|528.56|541
1656359400000|2022-06-27 19:50:00|534.52|529.32|533.01|527.81|534.52|529.32|531.87|526.67|607
1656359700000|2022-06-27 19:55:00|533.03|527.83|532.96|527.76|533.85|528.65|532.57|527.37|550
1656360000000|2022-06-27 20:00:00|532.95|527.75|535.68|530.48|536.55|531.35|532.95|527.75|471
1656360300000|2022-06-27 20:05:00|535.66|530.46|538|532.8|538|532.8|535.2|530|469
1656360600000|2022-06-27 20:10:00|537.94|532.74|538.04|532.84|538.92|533.72|537.73|532.53|416
1656360900000|2022-06-27 20:15:00|538.03|532.83|539.02|533.82|539.5|534.3|538.03|532.83|347
1656361200000|2022-06-27 20:20:00|539.01|533.81|538.13|532.93|539.54|534.34|537.98|532.78|321
1656361500000|2022-06-27 20:25:00|538.14|532.94|539.07|533.87|539.86|534.66|538.14|532.94|347
1656361800000|2022-06-27 20:30:00|539.06|533.86|536.95|531.75|539.4|534.2|536.74|531.54|348
1656362100000|2022-06-27 20:35:00|536.94|531.74|536.24|531.04|537.33|532.13|535.18|529.98|369
1656362400000|2022-06-27 20:40:00|536.26|531.06|535.16|529.96|536.52|531.32|535.16|529.96|346
1656362700000|2022-06-27 20:45:00|535.25|530.05|536.15|530.95|536.64|531.44|535.01|529.81|362
1656363000000|2022-06-27 20:50:00|536.17|530.97|536.51|531.31|537.09|531.89|536.14|530.94|295
1656363300000|2022-06-27 20:55:00|536.79|531.59|534.71|529.51|536.92|531.72|534.37|529.17|518
1656363600000|2022-06-27 21:00:00|534.7|529.5|534.27|529.07|534.87|529.67|533.93|528.73|315
1656363900000|2022-06-27 21:05:00|534.25|529.05|533.97|528.77|534.41|529.21|532.92|527.72|318
1656364200000|2022-06-27 21:10:00|534|528.8|535.15|529.95|535.18|529.98|532.84|527.64|303
1656364500000|2022-06-27 21:15:00|535.17|529.97|535.07|529.87|535.29|530.09|534.75|529.55|234
1656364800000|2022-06-27 21:20:00|535.05|529.85|535.58|530.38|535.58|530.38|534.38|529.18|250
1656365100000|2022-06-27 21:25:00|535.57|530.37|536.95|531.75|537.37|532.17|535.57|530.37|202
1656365400000|2022-06-27 21:30:00|536.97|531.77|537.34|532.14|537.39|532.19|536.97|531.77|246
1656365700000|2022-06-27 21:35:00|537.28|532.08|537.09|531.89|537.45|532.25|537.06|531.86|237
1656366000000|2022-06-27 21:40:00|537.15|531.95|534.86|529.66|537.19|531.99|534.65|529.45|350
1656366300000|2022-06-27 21:45:00|534.85|529.65|535.25|530.05|535.32|530.12|533.71|528.51|394
1656366600000|2022-06-27 21:50:00|535.38|530.18|535.84|530.64|535.86|530.66|535.02|529.82|209
1656366900000|2022-06-27 21:55:00|535.83|530.63|535|529.8|535.94|530.74|534.47|529.27|323
1656367200000|2022-06-27 22:00:00|535.02|529.82|535.02|529.82|535.29|530.09|533.97|528.77|335
1656367500000|2022-06-27 22:05:00|535.03|529.83|537.15|531.95|537.15|531.95|534.83|529.63|239
1656367800000|2022-06-27 22:10:00|537.13|531.93|543.56|538.36|543.56|538.36|537|531.8|478
1656368100000|2022-06-27 22:15:00|543.55|538.35|541.22|536.02|545.42|540.22|541.01|535.81|719
1656368400000|2022-06-27 22:20:00|541.21|536.01|543.13|537.93|543.97|538.77|540.93|535.73|522
1656368700000|2022-06-27 22:25:00|543.12|537.92|539.54|534.34|543.12|537.92|538.94|533.74|510
1656369000000|2022-06-27 22:30:00|539.56|534.36|538.05|532.85|540.82|535.62|537.66|532.46|478
1656369300000|2022-06-27 22:35:00|538.06|532.86|539.67|534.47|539.69|534.49|537.66|532.46|418
1656369600000|2022-06-27 22:40:00|539.64|534.44|540.91|535.71|540.98|535.78|538.75|533.55|338
1656369900000|2022-06-27 22:45:00|541.01|535.81|541.54|536.34|541.72|536.52|540.83|535.63|298
1656370200000|2022-06-27 22:50:00|541.55|536.35|539.98|534.78|541.55|536.35|539.85|534.65|269
1656370500000|2022-06-27 22:55:00|539.97|534.77|539.58|534.38|540.11|534.91|539.26|534.06|381
1656370800000|2022-06-27 23:00:00|539.68|534.48|539.83|534.63|540.33|535.13|539.02|533.82|301
1656371100000|2022-06-27 23:05:00|539.8|534.6|541.47|536.27|541.97|536.77|539.72|534.52|289
1656371400000|2022-06-27 23:10:00|541.46|536.26|543.6|538.4|543.66|538.46|541.46|536.26|308
1656371700000|2022-06-27 23:15:00|543.59|538.39|542.88|537.68|543.9|538.7|542.79|537.59|246
1656372000000|2022-06-27 23:20:00|542.89|537.69|541.45|536.25|543.45|538.25|541.13|535.93|320
1656372300000|2022-06-27 23:25:00|541.47|536.27|543.26|538.06|544.96|539.76|541.43|536.23|473
1656372600000|2022-06-27 23:30:00|543.19|537.99|537.1|531.9|543.27|538.07|536.94|531.74|558
1656372900000|2022-06-27 23:35:00|537.09|531.89|534.92|529.72|537.62|532.42|534.85|529.65|444
1656373200000|2022-06-27 23:40:00|534.88|529.68|535|529.8|535.67|530.47|534.55|529.35|502
1656373500000|2022-06-27 23:45:00|534.98|529.78|536.63|531.43|537.63|532.43|533.07|527.87|542
1656373800000|2022-06-27 23:50:00|536.59|531.39|536.32|531.12|537.56|532.36|535.79|530.59|393
1656374100000|2022-06-27 23:55:00|536.34|531.14|535.81|530.61|536.85|531.65|534.64|529.44|417
1656374400000|2022-06-28 00:00:00|536.02|530.82|537.01|531.81|537.78|532.58|535.15|529.95|518
1656374700000|2022-06-28 00:05:00|537.04|531.84|540.8|535.6|541|535.8|536.22|531.02|651
1656375000000|2022-06-28 00:10:00|540.79|535.59|543.29|538.09|543.33|538.13|540.79|535.59|612
1656375300000|2022-06-28 00:15:00|543.31|538.11|544.07|538.87|544.94|539.74|542.95|537.75|516
1656375600000|2022-06-28 00:20:00|544.08|538.88|544.56|539.36|544.56|539.36|542.21|537.01|552
1656375900000|2022-06-28 00:25:00|544.67|539.47|544.79|539.59|545.55|540.35|543.72|538.52|420
1656376200000|2022-06-28 00:30:00|544.77|539.57|542.41|537.21|544.89|539.69|541.12|535.92|536
1656376500000|2022-06-28 00:35:00|542.43|537.23|537.89|532.69|542.49|537.29|537.69|532.49|580
1656376800000|2022-06-28 00:40:00|537.88|532.68|534.36|529.16|537.96|532.76|533.87|528.67|651
1656377100000|2022-06-28 00:45:00|534.32|529.12|534.83|529.63|536.75|531.55|533.98|528.78|625
1656377400000|2022-06-28 00:50:00|534.87|529.67|535.79|530.59|536.38|531.18|534.05|528.85|518
1656377700000|2022-06-28 00:55:00|535.78|530.58|536.69|531.49|536.79|531.59|534.94|529.74|465
1656378000000|2022-06-28 01:00:00|536.68|531.48|537.77|532.57|538.24|533.04|536.51|531.31|424
1656378300000|2022-06-28 01:05:00|537.82|532.62|537.39|532.19|538.34|533.14|536.51|531.31|382
1656378600000|2022-06-28 01:10:00|537.4|532.2|537.89|532.69|537.89|532.69|535.23|530.03|452
1656378900000|2022-06-28 01:15:00|537.9|532.7|535.5|530.3|537.92|532.72|535.08|529.88|435
1656379200000|2022-06-28 01:20:00|535.52|530.32|531.4|526.2|535.53|530.33|530.84|525.64|609
1656379500000|2022-06-28 01:25:00|531.39|526.19|525.67|520.47|532.46|527.26|525.58|520.38|580
1656379800000|2022-06-28 01:30:00|525.65|520.45|526.2|521|527.08|521.88|523.9|518.7|676
1656380100000|2022-06-28 01:35:00|526.22|521.02|527.85|522.65|528.51|523.31|525.97|520.77|503
1656380400000|2022-06-28 01:40:00|527.86|522.66|527.72|522.52|528.51|523.31|526.07|520.87|545
1656380700000|2022-06-28 01:45:00|527.78|522.58|524.88|519.68|527.9|522.7|524.84|519.64|581
1656381000000|2022-06-28 01:50:00|524.67|519.47|522.24|517.04|524.67|519.47|521.09|515.89|720
1656381300000|2022-06-28 01:55:00|522.33|517.13|519.66|514.46|522.51|517.31|517.24|512.04|702
1656381600000|2022-06-28 02:00:00|519.67|514.47|520.29|515.09|520.4|515.2|517.89|512.69|731
1656381900000|2022-06-28 02:05:00|520.31|515.11|519.79|514.59|522.25|517.05|519.73|514.53|600
1656382200000|2022-06-28 02:10:00|519.81|514.61|517.38|512.18|519.86|514.66|515.4|510.2|717
1656382500000|2022-06-28 02:15:00|517.33|512.13|517.79|512.59|519.15|513.95|516.44|511.24|681
1656382800000|2022-06-28 02:20:00|517.8|512.6|517.92|512.72|518.58|513.38|516.65|511.45|548
1656383100000|2022-06-28 02:25:00|518.04|512.84|519.42|514.22|519.95|514.75|517.79|512.59|601
1656383400000|2022-06-28 02:30:00|519.49|514.29|520.06|514.86|520.09|514.89|517.63|512.43|556
1656383700000|2022-06-28 02:35:00|520.04|514.84|519.77|514.57|521.6|516.4|519.67|514.47|487
1656384000000|2022-06-28 02:40:00|519.73|514.53|519.51|514.31|520.3|515.1|517.6|512.4|569
1656384300000|2022-06-28 02:45:00|519.53|514.33|520.5|515.3|520.84|515.64|517.47|512.27|589
1656384600000|2022-06-28 02:50:00|520.47|515.27|521.39|516.19|521.84|516.64|519.92|514.72|488
1656384900000|2022-06-28 02:55:00|521.38|516.18|521.63|516.43|521.97|516.77|521.14|515.94|253
1656385200000|2022-06-28 03:00:00|521.68|516.48|520.47|515.27|522.48|517.28|520.02|514.82|373
1656385500000|2022-06-28 03:05:00|520.75|515.55|523.44|518.24|523.62|518.42|520.66|515.46|520
1656385800000|2022-06-28 03:10:00|523.42|518.22|524.22|519.02|524.23|519.03|522.73|517.53|438
1656386100000|2022-06-28 03:15:00|524.21|519.01|523.96|518.76|524.66|519.46|523.78|518.58|534
1656386400000|2022-06-28 03:20:00|523.97|518.77|522.91|517.71|524.03|518.83|521.69|516.49|469
1656386700000|2022-06-28 03:25:00|522.89|517.69|524.23|519.03|524.28|519.08|522.42|517.22|484
1656387000000|2022-06-28 03:30:00|524.28|519.08|522.71|517.51|524.28|519.08|521.84|516.64|502
1656387300000|2022-06-28 03:35:00|522.76|517.56|524.85|519.65|524.86|519.66|522.55|517.35|489
1656387600000|2022-06-28 03:40:00|524.86|519.66|524.49|519.29|524.95|519.75|523.86|518.66|459
1656387900000|2022-06-28 03:45:00|524.48|519.28|524.26|519.06|524.55|519.35|523.36|518.16|451
1656388200000|2022-06-28 03:50:00|524.27|519.07|524.62|519.42|524.85|519.65|524.03|518.83|401
1656388500000|2022-06-28 03:55:00|524.63|519.43|524.94|519.74|525.81|520.61|524.53|519.33|316
1656388800000|2022-06-28 04:00:00|524.95|519.75|524.03|518.83|525.04|519.84|523.98|518.78|489
1656389100000|2022-06-28 04:05:00|524.01|518.81|522.66|517.46|524.94|519.74|522.01|516.81|551
1656389400000|2022-06-28 04:10:00|522.68|517.48|522.41|517.21|523.57|518.37|522.02|516.82|362
1656389700000|2022-06-28 04:15:00|522.39|517.19|522.6|517.4|522.97|517.77|521.87|516.67|495
1656390000000|2022-06-28 04:20:00|522.59|517.39|525|519.8|525.03|519.83|522.55|517.35|469
1656390300000|2022-06-28 04:25:00|525.01|519.81|522.96|517.76|525.43|520.23|522.87|517.67|458
1656390600000|2022-06-28 04:30:00|522.97|517.77|523.78|518.58|523.99|518.79|521.58|516.38|487
1656390900000|2022-06-28 04:35:00|523.73|518.53|522.55|517.35|523.96|518.76|522.46|517.26|316
1656391200000|2022-06-28 04:40:00|522.54|517.34|522.97|517.77|523.69|518.49|522.42|517.22|456
1656391500000|2022-06-28 04:45:00|522.98|517.78|523.88|518.68|524.05|518.85|522.9|517.7|445
1656391800000|2022-06-28 04:50:00|523.87|518.67|524.25|519.05|524.25|519.05|523.73|518.53|298
1656392100000|2022-06-28 04:55:00|524.27|519.07|523.46|518.26|524.42|519.22|523.09|517.89|355
1656392400000|2022-06-28 05:00:00|523.58|518.38|522.28|517.08|523.93|518.73|521.86|516.66|306
1656392700000|2022-06-28 05:05:00|522.62|517.42|521.32|516.12|522.62|517.42|521.17|515.97|369
1656393000000|2022-06-28 05:10:00|521.33|516.13|519.22|514.02|521.47|516.27|518.68|513.48|362
1656393300000|2022-06-28 05:15:00|519.2|514|522.64|517.44|522.69|517.49|519.16|513.96|507
1656393600000|2022-06-28 05:20:00|522.66|517.46|524.45|519.25|524.84|519.64|522.66|517.46|481
1656393900000|2022-06-28 05:25:00|524.46|519.26|523.59|518.39|525.63|520.43|522.85|517.65|470
1656394200000|2022-06-28 05:30:00|523.66|518.46|522.95|517.75|524.55|519.35|522.69|517.49|352
1656394500000|2022-06-28 05:35:00|522.96|517.76|523.65|518.45|524.06|518.86|522.92|517.72|438
1656394800000|2022-06-28 05:40:00|523.67|518.47|523.15|517.95|523.77|518.57|523.15|517.95|255
1656395100000|2022-06-28 05:45:00|523.14|517.94|523.07|517.87|523.9|518.7|522.72|517.52|402
1656395400000|2022-06-28 05:50:00|523.04|517.84|523|517.8|523.98|518.78|522.83|517.63|342
1656395700000|2022-06-28 05:55:00|522.97|517.77|520.96|515.76|523.61|518.41|520.68|515.48|386
1656396000000|2022-06-28 06:00:00|520.97|515.77|524.09|518.89|524.15|518.95|520.91|515.71|423
1656396300000|2022-06-28 06:05:00|524.11|518.91|524.84|519.64|525.71|520.51|523.87|518.67|277
1656396600000|2022-06-28 06:10:00|524.88|519.68|524.91|519.71|525.59|520.39|524.06|518.86|349
1656396900000|2022-06-28 06:15:00|525.08|519.88|525.03|519.83|525.87|520.67|524.88|519.68|326
1656397200000|2022-06-28 06:20:00|525|519.8|525.64|520.44|525.89|520.69|524.96|519.76|385
1656397500000|2022-06-28 06:25:00|525.63|520.43|528.31|523.11|528.43|523.23|525.54|520.34|618
1656397800000|2022-06-28 06:30:00|528.36|523.16|527.95|522.75|528.88|523.68|527.86|522.66|508
1656398100000|2022-06-28 06:35:00|527.94|522.74|527.99|522.79|528.54|523.34|526.94|521.74|491
1656398400000|2022-06-28 06:40:00|527.98|522.78|527.84|522.64|528.58|523.38|527.72|522.52|433
1656398700000|2022-06-28 06:45:00|527.82|522.62|528.53|523.33|528.57|523.37|527.73|522.53|386
1656399000000|2022-06-28 06:50:00|528.49|523.29|528.79|523.59|529.57|524.37|528.49|523.29|405
1656399300000|2022-06-28 06:55:00|528.85|523.65|530.01|524.81|531.1|525.9|528.7|523.5|499
1656399600000|2022-06-28 07:00:00|530.03|524.83|534.97|529.77|535.5|530.3|530.02|524.82|666
1656399900000|2022-06-28 07:05:00|534.99|529.79|535.82|530.62|536.66|531.46|534.87|529.67|595
1656400200000|2022-06-28 07:10:00|535.83|530.63|538.05|532.85|538.67|533.47|535.52|530.32|582
1656400500000|2022-06-28 07:15:00|538.06|532.86|535.68|530.48|538.13|532.93|535.56|530.36|605
1656400800000|2022-06-28 07:20:00|535.67|530.47|534.6|529.4|536.24|531.04|534.43|529.23|521
1656401100000|2022-06-28 07:25:00|534.64|529.44|532.88|527.68|534.94|529.74|531.71|526.51|484
1656401400000|2022-06-28 07:30:00|532.93|527.73|532.53|527.33|533.69|528.49|531.58|526.38|482
1656401700000|2022-06-28 07:35:00|532.46|527.26|533.44|528.24|533.74|528.54|532.35|527.15|598
1656402000000|2022-06-28 07:40:00|533.45|528.25|532.75|527.55|533.83|528.63|532.64|527.44|519
1656402300000|2022-06-28 07:45:00|532.8|527.6|530.93|525.73|533.46|528.26|530.87|525.67|377
1656402600000|2022-06-28 07:50:00|530.99|525.79|532.22|527.02|532.47|527.27|530.9|525.7|449
1656402900000|2022-06-28 07:55:00|532.2|527|533.08|527.88|533.1|527.9|532.13|526.93|424
1656403200000|2022-06-28 08:00:00|533.01|527.81|534.95|529.75|535.54|530.34|532.8|527.6|620
1656403500000|2022-06-28 08:05:00|534.92|529.72|533.37|528.17|535.67|530.47|533.32|528.12|470
1656403800000|2022-06-28 08:10:00|533.38|528.18|535.04|529.84|535.88|530.68|533.38|528.18|546
1656404100000|2022-06-28 08:15:00|535.06|529.86|532.65|527.45|535.14|529.94|532.35|527.15|520
1656404400000|2022-06-28 08:20:00|532.57|527.37|532.12|526.92|533.66|528.46|532.11|526.91|434
1656404700000|2022-06-28 08:25:00|532.11|526.91|531.84|526.64|532.38|527.18|531.14|525.94|434
1656405000000|2022-06-28 08:30:00|531.89|526.69|531.15|525.95|532.62|527.42|531.02|525.82|468
1656405300000|2022-06-28 08:35:00|531.16|525.96|533.86|528.66|533.96|528.76|530.22|525.02|406
1656405600000|2022-06-28 08:40:00|533.88|528.68|534.89|529.69|534.9|529.7|533.1|527.9|429
1656405900000|2022-06-28 08:45:00|534.87|529.67|540.28|535.08|540.61|535.41|534.86|529.66|779
1656406200000|2022-06-28 08:50:00|540.26|535.06|541.63|536.43|541.91|536.71|540.18|534.98|644
1656406500000|2022-06-28 08:55:00|541.67|536.47|542.8|537.6|543.75|538.55|541.39|536.19|671
1656406800000|2022-06-28 09:00:00|542.92|537.72|543.73|538.53|544.97|539.77|542.92|537.72|617
1656407100000|2022-06-28 09:05:00|543.75|538.55|544.18|538.98|545.87|540.67|543.72|538.52|612
1656407400000|2022-06-28 09:10:00|544.19|538.99|542.01|536.81|544.24|539.04|541.97|536.77|497
1656407700000|2022-06-28 09:15:00|541.99|536.79|541.91|536.71|542.63|537.43|541.02|535.82|493
1656408000000|2022-06-28 09:20:00|541.89|536.69|540.88|535.68|543.6|538.4|540.77|535.57|480
1656408300000|2022-06-28 09:25:00|540.87|535.67|540.04|534.84|541.05|535.85|539.28|534.08|516
1656408600000|2022-06-28 09:30:00|540.03|534.83|538.84|533.64|540.07|534.87|538.6|533.4|408
1656408900000|2022-06-28 09:35:00|538.83|533.63|537.92|532.72|538.97|533.77|537.63|532.43|440
1656409200000|2022-06-28 09:40:00|537.75|532.55|536.16|530.96|538|532.8|535.86|530.66|410
1656409500000|2022-06-28 09:45:00|536.17|530.97|538.48|533.28|538.81|533.61|535.87|530.67|455
1656409800000|2022-06-28 09:50:00|538.47|533.27|538.3|533.1|539.15|533.95|538.11|532.91|408
1656410100000|2022-06-28 09:55:00|538.25|533.05|538.88|533.68|539.17|533.97|537.99|532.79|388
1656410400000|2022-06-28 10:00:00|538.89|533.69|537.79|532.59|539.75|534.55|537.37|532.17|461
1656410700000|2022-06-28 10:05:00|537.76|532.56|536.95|531.75|537.97|532.77|536.88|531.68|378
1656411000000|2022-06-28 10:10:00|536.96|531.76|537.01|531.81|537.88|532.68|536.94|531.74|365
1656411300000|2022-06-28 10:15:00|537|531.8|536.96|531.76|537.09|531.89|535.47|530.27|458
1656411600000|2022-06-28 10:20:00|536.97|531.77|535.98|530.78|538.39|533.19|535.94|530.74|489
1656411900000|2022-06-28 10:25:00|535.96|530.76|536.58|531.38|537.47|532.27|535.83|530.63|446
1656412200000|2022-06-28 10:30:00|536.56|531.36|537.13|531.93|537.63|532.43|536|530.8|442
1656412500000|2022-06-28 10:35:00|537.14|531.94|534.62|529.42|537.15|531.95|534.48|529.28|230
1656412800000|2022-06-28 10:40:00|534.5|529.3|532.22|527.02|535.75|530.55|532.22|527.02|502
1656413100000|2022-06-28 10:45:00|532.25|527.05|536.02|530.82|536.08|530.88|532.04|526.84|539
1656413400000|2022-06-28 10:50:00|536.06|530.86|537.55|532.35|537.9|532.7|535.31|530.11|363
1656413700000|2022-06-28 10:55:00|537.48|532.28|537.21|532.01|537.97|532.77|536.94|531.74|371
1656414000000|2022-06-28 11:00:00|537.19|531.99|534.18|528.98|537.75|532.55|534.09|528.89|508
1656414300000|2022-06-28 11:05:00|534.2|529|535.97|530.77|535.99|530.79|532.78|527.58|507
1656414600000|2022-06-28 11:10:00|535.99|530.79|538.86|533.66|539.05|533.85|535.99|530.79|516
1656414900000|2022-06-28 11:15:00|538.95|533.75|538.64|533.44|540.17|534.97|537.77|532.57|502
1656415200000|2022-06-28 11:20:00|538.57|533.37|540.89|535.69|541.22|536.02|537.82|532.62|503
1656415500000|2022-06-28 11:25:00|540.83|535.63|542.59|537.39|543.14|537.94|540.83|535.63|508
1656415800000|2022-06-28 11:30:00|542.57|537.37|543.16|537.96|544.7|539.5|541.21|536.01|545
1656416100000|2022-06-28 11:35:00|543.18|537.98|543.04|537.84|543.35|538.15|542.11|536.91|467
1656416400000|2022-06-28 11:40:00|543.02|537.82|542.46|537.26|543.02|537.82|541.16|535.96|528
1656416700000|2022-06-28 11:45:00|542.44|537.24|543.56|538.36|543.82|538.62|542.13|536.93|421
1656417000000|2022-06-28 11:50:00|543.58|538.38|543.95|538.75|544.34|539.14|542.02|536.82|584
1656417300000|2022-06-28 11:55:00|543.91|538.71|543.89|538.69|544.08|538.88|542.91|537.71|466
1656417600000|2022-06-28 12:00:00|543.87|538.67|546.27|541.07|546.49|541.29|543.84|538.64|475
1656417900000|2022-06-28 12:05:00|546.29|541.09|548.18|542.98|548.55|543.35|546.29|541.09|574
1656418200000|2022-06-28 12:10:00|548.17|542.97|548.13|542.93|550.77|545.57|547.6|542.4|477
1656418500000|2022-06-28 12:15:00|548.05|542.85|546.87|541.67|550.8|545.6|546.77|541.57|656
1656418800000|2022-06-28 12:20:00|546.86|541.66|544.57|539.37|547.81|542.61|544.25|539.05|623
1656419100000|2022-06-28 12:25:00|544.59|539.39|544.58|539.38|546.14|540.94|542.9|537.7|730
1656419400000|2022-06-28 12:30:00|544.88|539.68|545.54|540.34|546.44|541.24|542.91|537.71|689
1656419700000|2022-06-28 12:35:00|545.55|540.35|547.33|542.13|547.59|542.39|545.23|540.03|656
1656420000000|2022-06-28 12:40:00|547.37|542.17|547.23|542.03|548.03|542.83|546.61|541.41|489
1656420300000|2022-06-28 12:45:00|547.21|542.01|545.96|540.76|547.45|542.25|545.54|540.34|501
1656420600000|2022-06-28 12:50:00|545.95|540.75|544.83|539.63|546.16|540.96|544.69|539.49|445
1656420900000|2022-06-28 12:55:00|544.87|539.67|543.68|538.48|545.66|540.46|543.59|538.39|528
1656421200000|2022-06-28 13:00:00|543.66|538.46|544.16|538.96|545.08|539.88|543.59|538.39|526
1656421500000|2022-06-28 13:05:00|544.18|538.98|542.09|536.89|544.68|539.48|542.06|536.86|523
1656421800000|2022-06-28 13:10:00|542.08|536.88|544.02|538.82|544.54|539.34|539.85|534.65|589
1656422100000|2022-06-28 13:15:00|544.01|538.81|545.07|539.87|545.68|540.48|543.85|538.65|537
1656422400000|2022-06-28 13:20:00|545.08|539.88|545.78|540.58|546.82|541.62|545.04|539.84|474
1656422700000|2022-06-28 13:25:00|545.83|540.63|545.78|540.58|546.34|541.14|545.7|540.5|346
1656423000000|2022-06-28 13:30:00|545.8|540.6|545.49|540.29|548.73|543.53|544.95|539.75|820
1656423300000|2022-06-28 13:35:00|545.53|540.33|547.71|542.51|547.94|542.74|545.1|539.9|823
1656423600000|2022-06-28 13:40:00|547.76|542.56|548.84|543.64|549.12|543.92|546.87|541.67|634
1656423900000|2022-06-28 13:45:00|548.83|543.63|547.88|542.68|549.22|544.02|545.04|539.84|663
1656424200000|2022-06-28 13:50:00|547.87|542.67|549.08|543.88|549.15|543.95|547|541.8|575
1656424500000|2022-06-28 13:55:00|549.07|543.87|547.08|541.88|549.53|544.33|547.02|541.82|602
1656424800000|2022-06-28 14:00:00|547.02|541.82|545.42|540.22|548.61|543.41|545.02|539.82|670
1656425100000|2022-06-28 14:05:00|545.5|540.3|541.72|536.52|545.51|540.31|540.79|535.59|632
1656425400000|2022-06-28 14:10:00|541.73|536.53|542.66|537.46|543.89|538.69|541.63|536.43|620
1656425700000|2022-06-28 14:15:00|542.65|537.45|540.77|535.57|542.81|537.61|540.62|535.42|629
1656426000000|2022-06-28 14:20:00|540.71|535.51|539.35|534.15|541.75|536.55|538.12|532.92|694
1656426300000|2022-06-28 14:25:00|539.34|534.14|538.81|533.61|540.71|535.51|538.8|533.6|500
1656426600000|2022-06-28 14:30:00|538.74|533.54|533.7|528.5|538.74|533.54|533.61|528.41|718
1656426900000|2022-06-28 14:35:00|533.69|528.49|534.89|529.69|535.11|529.91|532.93|527.73|630
1656427200000|2022-06-28 14:40:00|534.88|529.68|535.67|530.47|535.82|530.62|533.42|528.22|660
1656427500000|2022-06-28 14:45:00|535.66|530.46|533.1|527.9|535.71|530.51|532.22|527.02|677
1656427800000|2022-06-28 14:50:00|533.09|527.89|533.49|528.29|533.55|528.35|532.2|527|610
1656428100000|2022-06-28 14:55:00|533.48|528.28|537.51|532.31|537.51|532.31|533.48|528.28|703
1656428400000|2022-06-28 15:00:00|537.53|532.33|533.06|527.86|537.79|532.59|532.95|527.75|670
1656428700000|2022-06-28 15:05:00|533.07|527.87|528.51|523.31|533.45|528.25|528.28|523.08|672
1656429000000|2022-06-28 15:10:00|528.42|523.22|528.34|523.14|529.35|524.15|527.3|522.1|610
1656429300000|2022-06-28 15:15:00|528.35|523.15|524.57|519.37|528.55|523.35|524.27|519.07|677
1656429600000|2022-06-28 15:20:00|524.53|519.33|521.91|516.71|525.17|519.97|520.6|515.4|697
1656429900000|2022-06-28 15:25:00|521.92|516.72|517.75|512.55|522.04|516.84|516.51|511.31|768
1656430200000|2022-06-28 15:30:00|517.76|512.56|516.99|511.79|518.48|513.28|516.51|511.31|705
1656430500000|2022-06-28 15:35:00|516.9|511.7|515.01|509.81|517|511.8|514.69|509.49|751
1656430800000|2022-06-28 15:40:00|514.93|509.73|513.49|508.29|515.8|510.6|513.28|508.08|698
1656431100000|2022-06-28 15:45:00|513.55|508.35|514.24|509.04|515.58|510.38|513.17|507.97|773
1656431400000|2022-06-28 15:50:00|514.23|509.03|511.77|506.57|514.36|509.16|511.63|506.43|748
1656431700000|2022-06-28 15:55:00|511.78|506.58|511.2|506|512.64|507.44|510.86|505.66|747
1656432000000|2022-06-28 16:00:00|511.21|506.01|512.73|507.53|513.04|507.84|510.72|505.52|795
1656432300000|2022-06-28 16:05:00|512.74|507.54|516.54|511.34|516.66|511.46|511.55|506.35|773
1656432600000|2022-06-28 16:10:00|516.33|511.13|515.82|510.62|518.45|513.25|515.43|510.23|671
1656432900000|2022-06-28 16:15:00|515.79|510.59|516.12|510.92|516.15|510.95|513.85|508.65|650
1656433200000|2022-06-28 16:20:00|516.14|510.94|515.74|510.54|516.14|510.94|514.11|508.91|618
1656433500000|2022-06-28 16:25:00|515.75|510.55|517.98|512.78|518.08|512.88|515.38|510.18|551
1656433800000|2022-06-28 16:30:00|518.04|512.84|516.04|510.84|518.07|512.87|515.89|510.69|605
1656434100000|2022-06-28 16:35:00|516.01|510.81|516.82|511.62|516.97|511.77|515.94|510.74|407
1656434400000|2022-06-28 16:40:00|516.84|511.64|518.71|513.51|518.76|513.56|516.84|511.64|432
1656434700000|2022-06-28 16:45:00|518.76|513.56|517.72|512.52|519.6|514.4|517.05|511.85|545
1656435000000|2022-06-28 16:50:00|517.74|512.54|516.63|511.43|518.88|513.68|516.62|511.42|450
1656435300000|2022-06-28 16:55:00|516.64|511.44|517.5|512.3|518.66|513.46|516.59|511.39|610
1656435600000|2022-06-28 17:00:00|517.48|512.28|517.15|511.95|518.42|513.22|516.46|511.26|567
1656435900000|2022-06-28 17:05:00|517.18|511.98|512.43|507.23|517.21|512.01|512.1|506.9|507
1656436200000|2022-06-28 17:10:00|512.4|507.2|512.03|506.83|514.66|509.46|511.99|506.79|705
1656436500000|2022-06-28 17:15:00|511.98|506.78|516.3|511.1|516.35|511.15|511.57|506.37|605
1656436800000|2022-06-28 17:20:00|516.36|511.16|516.05|510.85|516.71|511.51|514.38|509.18|601
1656437100000|2022-06-28 17:25:00|516.12|510.92|517.62|512.42|517.83|512.63|514.94|509.74|598
1656437400000|2022-06-28 17:30:00|517.63|512.43|517.66|512.46|519.3|514.1|517.11|511.91|553
1656437700000|2022-06-28 17:35:00|517.65|512.45|516.1|510.9|517.71|512.51|515.52|510.32|489
1656438000000|2022-06-28 17:40:00|515.95|510.75|516.4|511.2|516.97|511.77|515.51|510.31|560
1656438300000|2022-06-28 17:45:00|516.39|511.19|516.85|511.65|517.58|512.38|515.59|510.39|629
1656438600000|2022-06-28 17:50:00|516.76|511.56|517.02|511.82|518.36|513.16|516.76|511.56|488
1656438900000|2022-06-28 17:55:00|517.01|511.81|516.83|511.63|517.6|512.4|515.77|510.57|436
1656439200000|2022-06-28 18:00:00|516.82|511.62|514.34|509.14|516.84|511.64|513.92|508.72|649
1656439500000|2022-06-28 18:05:00|514.35|509.15|508.31|503.11|514.64|509.44|507.79|502.59|668
1656439800000|2022-06-28 18:10:00|508.34|503.14|507.86|502.66|509.24|504.04|506.38|501.18|752
1656440100000|2022-06-28 18:15:00|507.85|502.65|510.47|505.27|510.55|505.35|507.58|502.38|800
1656440400000|2022-06-28 18:20:00|510.45|505.25|511.68|506.48|512.54|507.34|509.92|504.72|682
1656440700000|2022-06-28 18:25:00|511.76|506.56|512.39|507.19|512.51|507.31|510.78|505.58|655
1656441000000|2022-06-28 18:30:00|512.41|507.21|509.68|504.48|512.41|507.21|508.99|503.79|632
1656441300000|2022-06-28 18:35:00|509.64|504.44|511.54|506.34|511.54|506.34|509.11|503.91|529
1656441600000|2022-06-28 18:40:00|511.53|506.33|512.8|507.6|512.9|507.7|510.64|505.44|398
1656441900000|2022-06-28 18:45:00|512.79|507.59|514.45|509.25|515.29|510.09|512.54|507.34|599
1656442200000|2022-06-28 18:50:00|514.48|509.28|511.39|506.19|514.51|509.31|510.99|505.79|594
1656442500000|2022-06-28 18:55:00|511.42|506.22|508.97|503.77|511.6|506.4|508.28|503.08|490
1656442800000|2022-06-28 19:00:00|508.96|503.76|508.79|503.59|509.12|503.92|507.78|502.58|497
1656443100000|2022-06-28 19:05:00|508.81|503.61|510.04|504.84|510.16|504.96|508.79|503.59|444
1656443400000|2022-06-28 19:10:00|509.99|504.79|509.5|504.3|510.85|505.65|508.89|503.69|436
1656443700000|2022-06-28 19:15:00|509.52|504.32|508.78|503.58|510.12|504.92|508.1|502.9|479
1656444000000|2022-06-28 19:20:00|508.76|503.56|509.78|504.58|509.81|504.61|507.84|502.64|472
1656444300000|2022-06-28 19:25:00|509.77|504.57|509.27|504.07|509.97|504.77|508.64|503.44|462
1656444600000|2022-06-28 19:30:00|509.26|504.06|510.18|504.98|511.78|506.58|509.16|503.96|480
1656444900000|2022-06-28 19:35:00|510.16|504.96|510.71|505.51|510.85|505.65|509.79|504.59|379
1656445200000|2022-06-28 19:40:00|510.69|505.49|512.05|506.85|512.15|506.95|510.46|505.26|320
1656445500000|2022-06-28 19:45:00|512.04|506.84|511.92|506.72|514.17|508.97|510.56|505.36|589
1656445800000|2022-06-28 19:50:00|511.93|506.73|514.25|509.05|514.65|509.45|510.77|505.57|565
1656446100000|2022-06-28 19:55:00|514.28|509.08|516.17|510.97|516.18|510.98|513.81|508.61|413
1656446400000|2022-06-28 20:00:00|516.13|510.93|516.94|511.74|517.03|511.83|515.59|510.39|501
1656446700000|2022-06-28 20:05:00|516.98|511.78|516.7|511.5|517.11|511.91|515.17|509.97|501
1656447000000|2022-06-28 20:10:00|516.71|511.51|517.74|512.54|517.88|512.68|515.63|510.43|493
1656447300000|2022-06-28 20:15:00|517.78|512.58|516.32|511.12|517.81|512.61|514.89|509.69|496
1656447600000|2022-06-28 20:20:00|516.37|511.17|517.18|511.98|517.51|512.31|514.9|509.7|573
1656447900000|2022-06-28 20:25:00|517.19|511.99|519.48|514.28|519.97|514.77|517.06|511.86|523
1656448200000|2022-06-28 20:30:00|519.47|514.27|515.42|510.22|519.58|514.38|514.76|509.56|567
1656448500000|2022-06-28 20:35:00|515.38|510.18|517.62|512.42|517.62|512.42|514.19|508.99|482
1656448800000|2022-06-28 20:40:00|517.61|512.41|518.12|512.92|518.69|513.49|516.52|511.32|401
1656449100000|2022-06-28 20:45:00|518.14|512.94|517.61|512.41|518.59|513.39|517.15|511.95|366
1656449400000|2022-06-28 20:50:00|517.6|512.4|518.31|513.11|518.82|513.62|517.05|511.85|409
1656449700000|2022-06-28 20:55:00|518.33|513.13|516.54|511.34|518.47|513.27|516.54|511.34|492
1656450000000|2022-06-28 21:00:00|516.55|511.35|517.96|512.76|517.97|512.77|516.5|511.3|330
1656450300000|2022-06-28 21:05:00|517.97|512.77|517.13|511.93|518.7|513.5|516.56|511.36|255
1656450600000|2022-06-28 21:10:00|517.09|511.89|516.97|511.77|517.92|512.72|516.93|511.73|430
1656450900000|2022-06-28 21:15:00|516.95|511.75|515.7|510.5|517.05|511.85|515.69|510.49|414
1656451200000|2022-06-28 21:20:00|515.62|510.42|516.13|510.93|516.29|511.09|515.62|510.42|417
1656451500000|2022-06-28 21:25:00|516.12|510.92|517.26|512.06|517.39|512.19|516.11|510.91|403
1656451800000|2022-06-28 21:30:00|517.27|512.07|517.13|511.93|517.37|512.17|516.85|511.65|323
1656452100000|2022-06-28 21:35:00|517.14|511.94|516.7|511.5|517.31|512.11|516.68|511.48|384
1656452400000|2022-06-28 21:40:00|516.55|511.35|517.6|512.4|517.85|512.65|516.55|511.35|391
1656452700000|2022-06-28 21:45:00|517.59|512.39|517.96|512.76|518.04|512.84|517.42|512.22|393
1656453000000|2022-06-28 21:50:00|518.03|512.83|516.58|511.38|518.39|513.19|516.37|511.17|376
1656453300000|2022-06-28 21:55:00|516.57|511.37|514.4|509.2|516.67|511.47|514.36|509.16|452
1656453600000|2022-06-28 22:00:00|514.43|509.23|509.55|504.35|514.58|509.38|509.46|504.26|476
1656453900000|2022-06-28 22:05:00|509.54|504.34|504.72|499.52|509.69|504.49|504.41|499.21|648
1656454200000|2022-06-28 22:10:00|504.63|499.43|505.89|500.69|506.37|501.17|504.39|499.19|459
1656454500000|2022-06-28 22:15:00|505.9|500.7|505.56|500.36|506.93|501.73|504.91|499.71|377
1656454800000|2022-06-28 22:20:00|505.58|500.38|504.39|499.19|506.32|501.12|503.98|498.78|451
1656455100000|2022-06-28 22:25:00|504.41|499.21|495.7|490.5|504.44|499.24|494.19|488.99|726
1656455400000|2022-06-28 22:30:00|495.69|490.49|490.54|485.34|496.54|491.34|488.32|483.12|777
1656455700000|2022-06-28 22:35:00|490.53|485.33|491.84|486.64|492.05|486.85|490.36|485.16|626
1656456000000|2022-06-28 22:40:00|491.85|486.65|490.91|485.71|492.07|486.87|490.67|485.47|604
1656456300000|2022-06-28 22:45:00|490.92|485.72|489.41|484.21|491.95|486.75|488.45|483.25|615
1656456600000|2022-06-28 22:50:00|489.42|484.22|489.72|484.52|490.84|485.64|489.25|484.05|514
1656456900000|2022-06-28 22:55:00|489.68|484.48|488.9|483.7|490.03|484.83|488.41|483.21|524
1656457200000|2022-06-28 23:00:00|488.99|483.79|490.11|484.91|490.38|485.18|488.13|482.93|630
1656457500000|2022-06-28 23:05:00|489.95|484.75|492.53|487.33|493.6|488.4|489.77|484.57|718
1656457800000|2022-06-28 23:10:00|492.55|487.35|493.63|488.43|493.63|488.43|492.01|486.81|575
1656458100000|2022-06-28 23:15:00|493.59|488.39|492.88|487.68|493.84|488.64|492.35|487.15|583
1656458400000|2022-06-28 23:20:00|492.87|487.67|492.69|487.49|493.63|488.43|492.35|487.15|623
1656458700000|2022-06-28 23:25:00|492.72|487.52|491.54|486.34|492.77|487.57|490.96|485.76|551
1656459000000|2022-06-28 23:30:00|491.52|486.32|488.51|483.31|491.77|486.57|488.39|483.19|568
1656459300000|2022-06-28 23:35:00|488.54|483.34|491.2|486|491.27|486.07|488.54|483.34|663
1656459600000|2022-06-28 23:40:00|491.19|485.99|491.9|486.7|493.46|488.26|490.76|485.56|584
1656459900000|2022-06-28 23:45:00|491.91|486.71|492.34|487.14|492.87|487.67|490.76|485.56|642
1656460200000|2022-06-28 23:50:00|492.33|487.13|493.73|488.53|493.91|488.71|490.92|485.72|672
1656460500000|2022-06-28 23:55:00|493.74|488.54|494.33|489.13|494.69|489.49|493.32|488.12|448
1656460800000|2022-06-29 00:00:00|494.2|489|494.4|489.2|496.27|491.07|493.18|487.98|672
1656461100000|2022-06-29 00:05:00|494.15|488.95|496.62|491.42|496.76|491.56|494|488.8|576
1656461400000|2022-06-29 00:10:00|496.63|491.43|495.17|489.97|496.63|491.43|490.47|485.27|792
1656461700000|2022-06-29 00:15:00|495.22|490.02|499.02|493.82|500.43|495.23|494.44|489.24|686
1656462000000|2022-06-29 00:20:00|499.03|493.83|496.94|491.74|499.48|494.28|496.16|490.96|478
1656462300000|2022-06-29 00:25:00|496.95|491.75|497.73|492.53|498.41|493.21|496.67|491.47|451
1656462600000|2022-06-29 00:30:00|497.78|492.58|496.56|491.36|498.74|493.54|496.09|490.89|632
1656462900000|2022-06-29 00:35:00|496.55|491.35|494.16|488.96|496.84|491.64|493.87|488.67|504
1656463200000|2022-06-29 00:40:00|494.17|488.97|496.96|491.76|497.89|492.69|493.46|488.26|664
1656463500000|2022-06-29 00:45:00|497.23|492.03|498.24|493.04|498.45|493.25|496.22|491.02|427
1656463800000|2022-06-29 00:50:00|498.25|493.05|495.09|489.89|499.43|494.23|494.97|489.77|430
1656464100000|2022-06-29 00:55:00|495.08|489.88|495.75|490.55|496.46|491.26|494|488.8|539
1656464400000|2022-06-29 01:00:00|495.77|490.57|495.82|490.62|496.49|491.29|494.99|489.79|504
1656464700000|2022-06-29 01:05:00|495.8|490.6|497.47|492.27|497.47|492.27|494.38|489.18|406
1656465000000|2022-06-29 01:10:00|497.45|492.25|499.18|493.98|499.69|494.49|497.39|492.19|432
1656465300000|2022-06-29 01:15:00|499.17|493.97|499.73|494.53|500.61|495.41|498.58|493.38|385
1656465600000|2022-06-29 01:20:00|499.74|494.54|498.05|492.85|499.82|494.62|497.65|492.45|497
1656465900000|2022-06-29 01:25:00|497.89|492.69|500.79|495.59|500.89|495.69|497.78|492.58|508
1656466200000|2022-06-29 01:30:00|500.72|495.52|499.59|494.39|500.73|495.53|499|493.8|489
1656466500000|2022-06-29 01:35:00|499.55|494.35|498.51|493.31|499.92|494.72|497.89|492.69|442
1656466800000|2022-06-29 01:40:00|498.5|493.3|498.96|493.76|498.96|493.76|497.27|492.07|490
1656467100000|2022-06-29 01:45:00|498.91|493.71|498.06|492.86|498.91|493.71|497.58|492.38|392
1656467400000|2022-06-29 01:50:00|498.07|492.87|498.18|492.98|499.67|494.47|497.56|492.36|475
1656467700000|2022-06-29 01:55:00|498.19|492.99|499.65|494.45|499.77|494.57|497.11|491.91|455
1656468000000|2022-06-29 02:00:00|499.62|494.42|501.61|496.41|504.98|499.78|498.84|493.64|643
1656468300000|2022-06-29 02:05:00|501.6|496.4|501.68|496.48|501.88|496.68|500.53|495.33|243
1656468600000|2022-06-29 02:10:00|501.67|496.47|504.04|498.84|504.8|499.6|501.63|496.43|420
1656468900000|2022-06-29 02:15:00|504.07|498.87|501.22|496.02|504.87|499.67|500.91|495.71|592
1656469200000|2022-06-29 02:20:00|501.2|496|499.43|494.23|501.25|496.05|498.35|493.15|558
1656469500000|2022-06-29 02:25:00|499.38|494.18|498.54|493.34|499.7|494.5|497.82|492.62|584
1656469800000|2022-06-29 02:30:00|498.57|493.37|500.38|495.18|500.61|495.41|497.33|492.13|467
1656470100000|2022-06-29 02:35:00|500.37|495.17|501.69|496.49|502.17|496.97|499|493.8|510
1656470400000|2022-06-29 02:40:00|501.7|496.5|503.27|498.07|503.28|498.08|501.18|495.98|435
1656470700000|2022-06-29 02:45:00|503.29|498.09|503.44|498.24|503.85|498.65|502|496.8|590
1656471000000|2022-06-29 02:50:00|503.51|498.31|504.58|499.38|505.45|500.25|502.57|497.37|476
1656471300000|2022-06-29 02:55:00|504.55|499.35|504.37|499.17|505.68|500.48|503.77|498.57|478
1656471600000|2022-06-29 03:00:00|504.36|499.16|505.8|500.6|505.8|500.6|503.14|497.94|530
1656471900000|2022-06-29 03:05:00|505.46|500.26|506.71|501.51|508.83|503.63|504.79|499.59|532
1656472200000|2022-06-29 03:10:00|506.72|501.52|505.76|500.56|507.78|502.58|505.09|499.89|392
1656472500000|2022-06-29 03:15:00|505.77|500.57|502.22|497.02|505.8|500.6|498.02|492.82|667
1656472800000|2022-06-29 03:20:00|502.21|497.01|500.26|495.06|503.04|497.84|499.69|494.49|560
1656473100000|2022-06-29 03:25:00|500.27|495.07|502.81|497.61|503.53|498.33|500.1|494.9|585
1656473400000|2022-06-29 03:30:00|502.83|497.63|502.72|497.52|503.54|498.34|502.55|497.35|500
1656473700000|2022-06-29 03:35:00|502.69|497.49|500.68|495.48|502.71|497.51|500.3|495.1|544
1656474000000|2022-06-29 03:40:00|500.67|495.47|498.38|493.18|500.71|495.51|497.02|491.82|629
1656474300000|2022-06-29 03:45:00|498.42|493.22|494.43|489.23|498.97|493.77|493.65|488.45|690
1656474600000|2022-06-29 03:50:00|494.45|489.25|495.66|490.46|495.87|490.67|493.73|488.53|627
1656474900000|2022-06-29 03:55:00|495.71|490.51|495.02|489.82|496.96|491.76|493.83|488.63|586
1656475200000|2022-06-29 04:00:00|495.01|489.81|493.87|488.67|495.96|490.76|493.64|488.44|569
1656475500000|2022-06-29 04:05:00|493.88|488.68|495.15|489.95|495.45|490.25|492.16|486.96|594
1656475800000|2022-06-29 04:10:00|495.17|489.97|495.74|490.54|495.96|490.76|494.08|488.88|581
1656476100000|2022-06-29 04:15:00|495.76|490.56|493.5|488.3|495.88|490.68|493.2|488|510
1656476400000|2022-06-29 04:20:00|493.51|488.31|491.15|485.95|493.81|488.61|491.12|485.92|448
1656476700000|2022-06-29 04:25:00|491.09|485.89|492.83|487.63|492.84|487.64|489.54|484.34|467
1656477000000|2022-06-29 04:30:00|492.84|487.64|495.06|489.86|495.57|490.37|492.26|487.06|568
1656477300000|2022-06-29 04:35:00|495.05|489.85|493.84|488.64|495.05|489.85|493.16|487.96|377
1656477600000|2022-06-29 04:40:00|493.82|488.62|493.24|488.04|494.28|489.08|493.09|487.89|394
1656477900000|2022-06-29 04:45:00|493.23|488.03|491.75|486.55|493.23|488.03|489.87|484.67|513
1656478200000|2022-06-29 04:50:00|491.76|486.56|491.16|485.96|492.86|487.66|491.09|485.89|409
1656478500000|2022-06-29 04:55:00|491.17|485.97|489.78|484.58|491.74|486.54|489.57|484.37|422
1656478800000|2022-06-29 05:00:00|489.77|484.57|489.95|484.75|490.37|485.17|488.02|482.82|489
1656479100000|2022-06-29 05:05:00|489.96|484.76|490.59|485.39|490.72|485.52|489.84|484.64|384
1656479400000|2022-06-29 05:10:00|490.6|485.4|490.72|485.52|491.15|485.95|489.06|483.86|311
1656479700000|2022-06-29 05:15:00|490.74|485.54|491.94|486.74|492.24|487.04|489.69|484.49|299
1656480000000|2022-06-29 05:20:00|491.96|486.76|492.06|486.86|493.16|487.96|491.9|486.7|445
1656480300000|2022-06-29 05:25:00|492.07|486.87|488.05|482.85|492.16|486.96|487.03|481.83|459
1656480600000|2022-06-29 05:30:00|488.1|482.9|484.96|479.76|488.14|482.94|484.69|479.49|571
1656480900000|2022-06-29 05:35:00|484.98|479.78|485.17|479.97|485.97|480.77|484.53|479.33|621
1656481200000|2022-06-29 05:40:00|485.2|480|485.26|480.06|485.26|480.06|483.66|478.46|471
1656481500000|2022-06-29 05:45:00|485.36|480.16|482.39|477.19|485.36|480.16|481.46|476.26|597
1656481800000|2022-06-29 05:50:00|482.37|477.17|484.48|479.28|484.61|479.41|481.46|476.26|762
1656482100000|2022-06-29 05:55:00|484.43|479.23|485.72|480.52|487.34|482.14|483.87|478.67|677
1656482400000|2022-06-29 06:00:00|485.73|480.53|485.59|480.39|486.08|480.88|484.07|478.87|582
1656482700000|2022-06-29 06:05:00|485.65|480.45|483.09|477.89|485.65|480.45|481.77|476.57|694
1656483000000|2022-06-29 06:10:00|483.08|477.88|483.87|478.67|484.86|479.66|482.98|477.78|545
1656483300000|2022-06-29 06:15:00|483.96|478.76|482.41|477.21|484.08|478.88|482.28|477.08|555
1656483600000|2022-06-29 06:20:00|482.39|477.19|485.02|479.82|485.51|480.31|481.82|476.62|675
1656483900000|2022-06-29 06:25:00|484.9|479.7|486.89|481.69|487.02|481.82|484.85|479.65|580
1656484200000|2022-06-29 06:30:00|486.86|481.66|486.84|481.64|488.47|483.27|486.75|481.55|492
1656484500000|2022-06-29 06:35:00|486.82|481.62|483.81|478.61|486.99|481.79|483.6|478.4|428
1656484800000|2022-06-29 06:40:00|483.78|478.58|488.26|483.06|488.26|483.06|482.94|477.74|607
1656485100000|2022-06-29 06:45:00|488.32|483.12|487.57|482.37|490.94|485.74|487.4|482.2|625
1656485400000|2022-06-29 06:50:00|487.61|482.41|484.59|479.39|487.68|482.48|480.45|475.25|734
1656485700000|2022-06-29 06:55:00|484.47|479.27|488.89|483.69|490.83|485.63|484.09|478.89|717
1656486000000|2022-06-29 07:00:00|488.94|483.74|491.46|486.26|491.46|486.26|486.89|481.69|681
1656486300000|2022-06-29 07:05:00|491.48|486.28|489.05|483.85|491.55|486.35|488.84|483.64|554
1656486600000|2022-06-29 07:10:00|489.04|483.84|490.94|485.74|491.56|486.36|488.72|483.52|564
1656486900000|2022-06-29 07:15:00|490.95|485.75|490.85|485.65|492.57|487.37|490.5|485.3|598
1656487200000|2022-06-29 07:20:00|490.84|485.64|491.71|486.51|492.1|486.9|490.62|485.42|463
1656487500000|2022-06-29 07:25:00|491.72|486.52|491.59|486.39|492.59|487.39|490.54|485.34|553
1656487800000|2022-06-29 07:30:00|491.58|486.38|491.63|486.43|491.79|486.59|489.77|484.57|496
1656488100000|2022-06-29 07:35:00|491.56|486.36|490.73|485.53|491.8|486.6|490.47|485.27|433
1656488400000|2022-06-29 07:40:00|490.68|485.48|490.63|485.43|491.85|486.65|489.85|484.65|421
1656488700000|2022-06-29 07:45:00|490.6|485.4|491.46|486.26|491.9|486.7|490.04|484.84|508
1656489000000|2022-06-29 07:50:00|491.47|486.27|491.77|486.57|491.83|486.63|490.6|485.4|304
1656489300000|2022-06-29 07:55:00|491.63|486.43|491.8|486.6|492.54|487.34|490.92|485.72|331
1656489600000|2022-06-29 08:00:00|491.74|486.54|494.88|489.68|494.95|489.75|490.88|485.68|476
1656489900000|2022-06-29 08:05:00|494.91|489.71|493.54|488.34|496.08|490.88|492.89|487.69|486
1656490200000|2022-06-29 08:10:00|493.52|488.32|494.01|488.81|494.66|489.46|493.52|488.32|296
1656490500000|2022-06-29 08:15:00|493.99|488.79|494.49|489.29|495.04|489.84|493.78|488.58|376
1656490800000|2022-06-29 08:20:00|494.53|489.33|494.2|489|494.89|489.69|494.15|488.95|324
1656491100000|2022-06-29 08:25:00|494.14|488.94|492.17|486.97|494.24|489.04|491.52|486.32|390
1656491400000|2022-06-29 08:30:00|492.15|486.95|492.24|487.04|493.15|487.95|491.94|486.74|412
1656491700000|2022-06-29 08:35:00|492.25|487.05|492.32|487.12|493.1|487.9|490.93|485.73|457
1656492000000|2022-06-29 08:40:00|492.3|487.1|490.14|484.94|492.91|487.71|490.1|484.9|572
1656492300000|2022-06-29 08:45:00|490.1|484.9|490.76|485.56|490.83|485.63|488.3|483.1|514
1656492600000|2022-06-29 08:50:00|490.77|485.57|489.84|484.64|491.1|485.9|489.1|483.9|493
1656492900000|2022-06-29 08:55:00|489.85|484.65|489.52|484.32|489.96|484.76|488.54|483.34|324
1656493200000|2022-06-29 09:00:00|489.57|484.37|489.6|484.4|490.65|485.45|488.82|483.62|444
1656493500000|2022-06-29 09:05:00|489.59|484.39|493.09|487.89|493.5|488.3|489.59|484.39|503
1656493800000|2022-06-29 09:10:00|493.08|487.88|496|490.8|496.94|491.74|492.93|487.73|590
1656494100000|2022-06-29 09:15:00|496.01|490.81|497.65|492.45|498.47|493.27|496.01|490.81|534
1656494400000|2022-06-29 09:20:00|497.66|492.46|496.85|491.65|497.75|492.55|496.68|491.48|355
1656494700000|2022-06-29 09:25:00|496.84|491.64|498.47|493.27|498.72|493.52|496.78|491.58|428
1656495000000|2022-06-29 09:30:00|498.54|493.34|496.74|491.54|499.15|493.95|496.42|491.22|567
1656495300000|2022-06-29 09:35:00|496.72|491.52|495.16|489.96|496.85|491.65|494.71|489.51|484
1656495600000|2022-06-29 09:40:00|495.15|489.95|496.09|490.89|496.59|491.39|494.65|489.45|568
1656495900000|2022-06-29 09:45:00|496.1|490.9|495.53|490.33|496.23|491.03|493.61|488.41|579
1656496200000|2022-06-29 09:50:00|495.52|490.32|496.01|490.81|496.78|491.58|495.43|490.23|477
1656496500000|2022-06-29 09:55:00|496|490.8|496.61|491.41|496.63|491.43|495.4|490.2|411
1656496800000|2022-06-29 10:00:00|496.64|491.44|496.63|491.43|497.58|492.38|496.54|491.34|442
1656497100000|2022-06-29 10:05:00|496.64|491.44|499.21|494.01|499.21|494.01|496.5|491.3|449
1656497400000|2022-06-29 10:10:00|499.15|493.95|498.71|493.51|499.24|494.04|497.77|492.57|466
1656497700000|2022-06-29 10:15:00|498.74|493.54|496.98|491.78|498.83|493.63|496.98|491.78|479
1656498000000|2022-06-29 10:20:00|497.01|491.81|494.28|489.08|497.76|492.56|494.22|489.02|463
1656498300000|2022-06-29 10:25:00|494.29|489.09|495.19|489.99|496.7|491.5|494.29|489.09|453
1656498600000|2022-06-29 10:30:00|495.18|489.98|492.91|487.71|496.33|491.13|492.82|487.62|522
1656498900000|2022-06-29 10:35:00|492.94|487.74|493.73|488.53|494.44|489.24|492.78|487.58|375
1656499200000|2022-06-29 10:40:00|493.74|488.54|493.96|488.76|495.28|490.08|492.83|487.63|446
1656499500000|2022-06-29 10:45:00|493.98|488.78|496.32|491.12|496.32|491.12|492.87|487.67|457
1656499800000|2022-06-29 10:50:00|496.33|491.13|495.76|490.56|497.55|492.35|494.87|489.67|494
1656500100000|2022-06-29 10:55:00|495.73|490.53|494.81|489.61|495.99|490.79|494.77|489.57|436
1656500400000|2022-06-29 11:00:00|494.78|489.58|493.76|488.56|495.66|490.46|492.9|487.7|491
1656500700000|2022-06-29 11:05:00|493.72|488.52|491.16|485.96|493.72|488.52|490.18|484.98|417
1656501000000|2022-06-29 11:10:00|491.18|485.98|490.54|485.34|492.3|487.1|489.78|484.58|509
1656501300000|2022-06-29 11:15:00|490.53|485.33|487.75|482.55|491.75|486.55|487.7|482.5|583
1656501600000|2022-06-29 11:20:00|487.69|482.49|488.2|483|489.05|483.85|486.09|480.89|721
1656501900000|2022-06-29 11:25:00|488.51|483.31|491.02|485.82|491.56|486.36|488.12|482.92|545
1656502200000|2022-06-29 11:30:00|491.06|485.86|494.64|489.44|494.94|489.74|490.82|485.62|680
1656502500000|2022-06-29 11:35:00|494.67|489.47|494|488.8|495.72|490.52|493.65|488.45|612
1656502800000|2022-06-29 11:40:00|493.98|488.78|494.74|489.54|495.52|490.32|493.49|488.29|589
1656503100000|2022-06-29 11:45:00|494.75|489.55|494.86|489.66|495.93|490.73|494.35|489.15|561
1656503400000|2022-06-29 11:50:00|494.78|489.58|493.48|488.28|494.9|489.7|492.24|487.04|540
1656503700000|2022-06-29 11:55:00|493.43|488.23|497.91|492.71|498.77|493.57|493.43|488.23|592
1656504000000|2022-06-29 12:00:00|497.92|492.72|500.82|495.62|501.21|496.01|497.84|492.64|610
1656504300000|2022-06-29 12:05:00|500.81|495.61|499.87|494.67|501.74|496.54|499.31|494.11|562
1656504600000|2022-06-29 12:10:00|499.89|494.69|499.46|494.26|500.27|495.07|498.91|493.71|449
1656504900000|2022-06-29 12:15:00|499.49|494.29|500.43|495.23|501.62|496.42|499.04|493.84|527
1656505200000|2022-06-29 12:20:00|500.45|495.25|498.73|493.53|501.75|496.55|498.07|492.87|570
1656505500000|2022-06-29 12:25:00|498.6|493.4|497.82|492.62|498.75|493.55|495.93|490.73|552
1656505800000|2022-06-29 12:30:00|497.84|492.64|497.35|492.15|499.34|494.14|494.61|489.41|795
1656506100000|2022-06-29 12:35:00|497.34|492.14|493.43|488.23|497.35|492.15|492.84|487.64|730
1656506400000|2022-06-29 12:40:00|493.44|488.24|496.46|491.26|496.72|491.52|493.4|488.2|689
1656506700000|2022-06-29 12:45:00|496.45|491.25|496.1|490.9|499.64|494.44|495.96|490.76|593
1656507000000|2022-06-29 12:50:00|496.09|490.89|494.95|489.75|496.46|491.26|494.22|489.02|600
1656507300000|2022-06-29 12:55:00|494.78|489.58|491.59|486.39|494.85|489.65|491.58|486.38|549
1656507600000|2022-06-29 13:00:00|491.6|486.4|494.59|489.39|494.94|489.74|490.67|485.47|576
1656507900000|2022-06-29 13:05:00|494.66|489.46|495.54|490.34|495.68|490.48|494.51|489.31|485
1656508200000|2022-06-29 13:10:00|495.56|490.36|496.52|491.32|497.74|492.54|494.58|489.38|562
1656508500000|2022-06-29 13:15:00|496.53|491.33|498.7|493.5|499.07|493.87|495.69|490.49|647
1656508800000|2022-06-29 13:20:00|498.69|493.49|496.95|491.75|499.7|494.5|496.75|491.55|633
1656509100000|2022-06-29 13:25:00|496.96|491.76|498.17|492.97|498.9|493.7|495.41|490.21|615
1656509400000|2022-06-29 13:30:00|498.28|493.08|496.18|490.98|499.73|494.53|495.9|490.7|847
1656509700000|2022-06-29 13:35:00|496.08|490.88|495.85|490.65|498.82|493.62|495.64|490.44|736
1656510000000|2022-06-29 13:40:00|495.81|490.61|491.98|486.78|495.83|490.63|491.29|486.09|820
1656510300000|2022-06-29 13:45:00|492|486.8|495.89|490.69|496.29|491.09|490.11|484.91|832
1656510600000|2022-06-29 13:50:00|495.9|490.7|500.07|494.87|501.84|496.64|494.95|489.75|875
1656510900000|2022-06-29 13:55:00|500.09|494.89|500.95|495.75|501.26|496.06|499.46|494.26|737
1656511200000|2022-06-29 14:00:00|500.99|495.79|504.05|498.85|504.41|499.21|500.11|494.91|698
1656511500000|2022-06-29 14:05:00|504.02|498.82|507.39|502.19|508.19|502.99|503.61|498.41|715
1656511800000|2022-06-29 14:10:00|507.41|502.21|509.64|504.44|512.44|507.24|507.41|502.21|790
1656512100000|2022-06-29 14:15:00|509.63|504.43|507.77|502.57|511.02|505.82|507.18|501.98|612
1656512400000|2022-06-29 14:20:00|507.76|502.56|510.66|505.46|510.71|505.51|507.59|502.39|632
1656512700000|2022-06-29 14:25:00|510.61|505.41|512.11|506.91|512.86|507.66|510.19|504.99|687
1656513000000|2022-06-29 14:30:00|512.06|506.86|512.1|506.9|514.81|509.61|510.8|505.6|751
1656513300000|2022-06-29 14:35:00|512.11|506.91|511.64|506.44|512.15|506.95|510|504.8|609
1656513600000|2022-06-29 14:40:00|511.62|506.42|515.53|510.33|515.76|510.56|510.93|505.73|729
1656513900000|2022-06-29 14:45:00|515.61|510.41|519.56|514.36|519.75|514.55|515.48|510.28|721
1656514200000|2022-06-29 14:50:00|519.64|514.44|518.87|513.67|520.66|515.46|518.44|513.24|687
1656514500000|2022-06-29 14:55:00|518.82|513.62|518.72|513.52|520.07|514.87|517.68|512.48|685
1656514800000|2022-06-29 15:00:00|518.73|513.53|516.17|510.97|519.73|514.53|515.72|510.52|652
1656515100000|2022-06-29 15:05:00|516.12|510.92|518.82|513.62|518.97|513.77|515.24|510.04|516
1656515400000|2022-06-29 15:10:00|518.84|513.64|517.59|512.39|519.67|514.47|516.88|511.68|545
1656515700000|2022-06-29 15:15:00|517.57|512.37|516.21|511.01|518.7|513.5|516.13|510.93|535
1656516000000|2022-06-29 15:20:00|516.17|510.97|513.89|508.69|516.17|510.97|513.25|508.05|602
1656516300000|2022-06-29 15:25:00|513.93|508.73|515.51|510.31|516.57|511.37|513.7|508.5|623
1656516600000|2022-06-29 15:30:00|515.49|510.29|516.15|510.95|516.91|511.71|513.08|507.88|610
1656516900000|2022-06-29 15:35:00|516.09|510.89|516.5|511.3|516.86|511.66|515.63|510.43|561
1656517200000|2022-06-29 15:40:00|516.55|511.35|517.33|512.13|517.69|512.49|514.94|509.74|665
1656517500000|2022-06-29 15:45:00|517.29|512.09|523.63|518.43|524.28|519.08|517.01|511.81|776
1656517800000|2022-06-29 15:50:00|523.62|518.42|525.09|519.89|525.14|519.94|522.59|517.39|664
1656518100000|2022-06-29 15:55:00|525.1|519.9|523.75|518.55|526.23|521.03|523.61|518.41|664
1656518400000|2022-06-29 16:00:00|523.35|518.15|520.43|515.23|523.73|518.53|520.26|515.06|637
1656518700000|2022-06-29 16:05:00|520.38|515.18|516.93|511.73|520.42|515.22|516.7|511.5|682
1656519000000|2022-06-29 16:10:00|516.94|511.74|519.14|513.94|519.58|514.38|516.94|511.74|587
1656519300000|2022-06-29 16:15:00|519.17|513.97|518|512.8|519.47|514.27|516.78|511.58|698
1656519600000|2022-06-29 16:20:00|518.01|512.81|511.42|506.22|519.49|514.29|509.62|504.42|781
1656519900000|2022-06-29 16:25:00|511.62|506.42|509.64|504.44|512.07|506.87|509.38|504.18|743
1656520200000|2022-06-29 16:30:00|509.65|504.45|506.42|501.22|510.59|505.39|505.76|500.56|732
1656520500000|2022-06-29 16:35:00|506.41|501.21|507.67|502.47|507.72|502.52|505.11|499.91|775
1656520800000|2022-06-29 16:40:00|507.66|502.46|507.21|502.01|507.68|502.48|506.32|501.12|576
1656521100000|2022-06-29 16:45:00|507.2|502|504.71|499.51|507.35|502.15|503.62|498.42|684
1656521400000|2022-06-29 16:50:00|504.73|499.53|504.14|498.94|505.3|500.1|502.97|497.77|755
1656521700000|2022-06-29 16:55:00|504.13|498.93|505.31|500.11|505.78|500.58|503.05|497.85|583
1656522000000|2022-06-29 17:00:00|505.22|500.02|508.92|503.72|508.92|503.72|504.97|499.77|714
1656522300000|2022-06-29 17:05:00|508.93|503.73|510.82|505.62|510.85|505.65|506.98|501.78|660
1656522600000|2022-06-29 17:10:00|510.81|505.61|505.74|500.54|512.48|507.28|505.6|500.4|716
1656522900000|2022-06-29 17:15:00|505.75|500.55|506.13|500.93|507.68|502.48|503.49|498.29|708
1656523200000|2022-06-29 17:20:00|506.15|500.95|509.3|504.1|509.4|504.2|506|500.8|631
1656523500000|2022-06-29 17:25:00|509.36|504.16|509.72|504.52|509.97|504.77|506.67|501.47|615
1656523800000|2022-06-29 17:30:00|509.71|504.51|508.44|503.24|509.87|504.67|506.44|501.24|635
1656524100000|2022-06-29 17:35:00|508.43|503.23|508.22|503.02|508.78|503.58|506.87|501.67|518
1656524400000|2022-06-29 17:40:00|508.18|502.98|509.86|504.66|509.86|504.66|507.04|501.84|624
1656524700000|2022-06-29 17:45:00|509.85|504.65|509.17|503.97|510.09|504.89|508.98|503.78|438
1656525000000|2022-06-29 17:50:00|509.16|503.96|510.78|505.58|510.86|505.66|509.1|503.9|487
1656525300000|2022-06-29 17:55:00|510.83|505.63|512.46|507.26|512.8|507.6|510.7|505.5|539
1656525600000|2022-06-29 18:00:00|512.55|507.35|515.78|510.58|516.04|510.84|512.42|507.22|655
1656525900000|2022-06-29 18:05:00|515.74|510.54|516.57|511.37|516.76|511.56|515.36|510.16|503
1656526200000|2022-06-29 18:10:00|516.59|511.39|517.8|512.6|518.12|512.92|515.9|510.7|512
1656526500000|2022-06-29 18:15:00|517.92|512.72|514.06|508.86|518.86|513.66|514.03|508.83|447
1656526800000|2022-06-29 18:20:00|514.1|508.9|512.36|507.16|514.11|508.91|510.86|505.66|510
1656527100000|2022-06-29 18:25:00|512.35|507.15|515.11|509.91|515.11|509.91|511.75|506.55|405
1656527400000|2022-06-29 18:30:00|515.1|509.9|513.49|508.29|515.11|509.91|512.72|507.52|495
1656527700000|2022-06-29 18:35:00|513.5|508.3|511.71|506.51|513.51|508.31|510.99|505.79|477
1656528000000|2022-06-29 18:40:00|511.47|506.27|511.48|506.28|511.79|506.59|510.49|505.29|382
1656528300000|2022-06-29 18:45:00|511.14|505.94|510.57|505.37|511.56|506.36|509.63|504.43|498
1656528600000|2022-06-29 18:50:00|510.56|505.36|514.09|508.89|514.13|508.93|510.02|504.82|506
1656528900000|2022-06-29 18:55:00|514.14|508.94|512.02|506.82|514.53|509.33|512|506.8|487
1656529200000|2022-06-29 19:00:00|512|506.8|511.43|506.23|512.75|507.55|509.5|504.3|561
1656529500000|2022-06-29 19:05:00|511.45|506.25|515.88|510.68|515.89|510.69|510.99|505.79|565
1656529800000|2022-06-29 19:10:00|515.86|510.66|515.65|510.45|515.99|510.79|514.09|508.89|565
1656530100000|2022-06-29 19:15:00|515.63|510.43|515.6|510.4|516.79|511.59|514.79|509.59|474
1656530400000|2022-06-29 19:20:00|515.58|510.38|517.15|511.95|517.97|512.77|515.54|510.34|555
1656530700000|2022-06-29 19:25:00|517.16|511.96|519.73|514.53|519.83|514.63|517.05|511.85|533
1656531000000|2022-06-29 19:30:00|519.71|514.51|517.53|512.33|519.84|514.64|517.51|512.31|546
1656531300000|2022-06-29 19:35:00|517.66|512.46|517.46|512.26|518.4|513.2|516.63|511.43|439
1656531600000|2022-06-29 19:40:00|517.5|512.3|517.78|512.58|517.97|512.77|516.43|511.23|377
1656531900000|2022-06-29 19:45:00|517.8|512.6|516.03|510.83|518.18|512.98|515.17|509.97|392
1656532200000|2022-06-29 19:50:00|516.12|510.92|521.65|516.45|521.83|516.63|515.93|510.73|486
1656532500000|2022-06-29 19:55:00|521.68|516.48|522.36|517.16|524.79|519.59|521.68|516.48|617
1656532800000|2022-06-29 20:00:00|522.31|517.11|523.22|518.02|524.69|519.49|520.94|515.74|773
1656533100000|2022-06-29 20:05:00|523.29|518.09|527.01|521.81|527.2|522|522.72|517.52|746
1656533400000|2022-06-29 20:10:00|527.02|521.82|526.1|520.9|528.62|523.42|525.9|520.7|536
1656533700000|2022-06-29 20:15:00|526.09|520.89|527.13|521.93|527.76|522.56|526.08|520.88|499
1656534000000|2022-06-29 20:20:00|527.45|522.25|523.28|518.08|527.63|522.43|523.26|518.06|566
1656534300000|2022-06-29 20:25:00|523.29|518.09|521.13|515.93|523.58|518.38|520.92|515.72|415
1656534600000|2022-06-29 20:30:00|521.15|515.95|520.6|515.4|521.9|516.7|519.61|514.41|425
1656534900000|2022-06-29 20:35:00|520.61|515.41|518.08|512.88|521.15|515.95|518.01|512.81|451
1656535200000|2022-06-29 20:40:00|518.07|512.87|518.69|513.49|520.88|515.68|517.35|512.15|535
1656535500000|2022-06-29 20:45:00|518.7|513.5|518.02|512.82|519.02|513.82|517.15|511.95|340
1656535800000|2022-06-29 20:50:00|518.03|512.83|517.34|512.14|518.03|512.83|516.71|511.51|257
1656536100000|2022-06-29 20:55:00|517.33|512.13|519.83|514.63|520.2|515|517.25|512.05|364
1656536400000|2022-06-29 21:00:00|519.82|514.62|518.71|513.51|520.64|515.44|518.69|513.49|375
1656536700000|2022-06-29 21:05:00|518.7|513.5|521.64|516.44|521.92|516.72|517.91|512.71|466
1656537000000|2022-06-29 21:10:00|521.56|516.36|523.11|517.91|523.61|518.41|521.55|516.35|434
1656537300000|2022-06-29 21:15:00|523.01|517.81|521.7|516.5|523.1|517.9|521.26|516.06|334
1656537600000|2022-06-29 21:20:00|521.71|516.51|523.61|518.41|523.98|518.78|521.55|516.35|334
1656537900000|2022-06-29 21:25:00|523.43|518.23|521.83|516.63|523.74|518.54|521.8|516.6|350
1656538200000|2022-06-29 21:30:00|521.7|516.5|522.01|516.81|523.56|518.36|521.7|516.5|372
1656538500000|2022-06-29 21:35:00|522.07|516.87|523.76|518.56|523.79|518.59|521.92|516.72|323
1656538800000|2022-06-29 21:40:00|523.8|518.6|523.75|518.55|524.93|519.73|523.66|518.46|299
1656539100000|2022-06-29 21:45:00|523.79|518.59|522.48|517.28|523.88|518.68|522.39|517.19|273
1656539400000|2022-06-29 21:50:00|522.5|517.3|520.59|515.39|522.51|517.31|519.55|514.35|386
1656539700000|2022-06-29 21:55:00|520.61|515.41|519.47|514.27|520.71|515.51|518.6|513.4|264
1656540000000|2022-06-29 22:00:00|519.48|514.28|521.77|516.57|522.35|517.15|518.79|513.59|497
1656540300000|2022-06-29 22:05:00|521.58|516.38|521.92|516.72|521.98|516.78|520.37|515.17|492
1656540600000|2022-06-29 22:10:00|521.93|516.73|524.54|519.34|524.67|519.47|521.93|516.73|410
1656540900000|2022-06-29 22:15:00|524.61|519.41|522.32|517.12|525.02|519.82|521.09|515.89|443
1656541200000|2022-06-29 22:20:00|522.33|517.13|521.41|516.21|522.63|517.43|520.85|515.65|399
1656541500000|2022-06-29 22:25:00|521.44|516.24|516.7|511.5|521.44|516.24|516.7|511.5|513
1656541800000|2022-06-29 22:30:00|516.71|511.51|515.05|509.85|517.54|512.34|514.56|509.36|608
1656542100000|2022-06-29 22:35:00|515.07|509.87|514.89|509.69|515.81|510.61|514.58|509.38|371
1656542400000|2022-06-29 22:40:00|514.83|509.63|518.27|513.07|518.82|513.62|514.82|509.62|409
1656542700000|2022-06-29 22:45:00|518.28|513.08|510.53|505.33|518.77|513.57|509.79|504.59|609
1656543000000|2022-06-29 22:50:00|510.55|505.35|514.61|509.41|514.76|509.56|509.62|504.42|627
1656543300000|2022-06-29 22:55:00|514.58|509.38|514.1|508.9|515.1|509.9|512.69|507.49|521
1656543600000|2022-06-29 23:00:00|514.08|508.88|514.84|509.64|515.06|509.86|513.98|508.78|291
1656543900000|2022-06-29 23:05:00|514.85|509.65|509.66|504.46|514.87|509.67|506.82|501.62|723
1656544200000|2022-06-29 23:10:00|509.65|504.45|511.65|506.45|511.8|506.6|509.15|503.95|548
1656544500000|2022-06-29 23:15:00|511.6|506.4|508.92|503.72|511.65|506.45|507.45|502.25|623
1656544800000|2022-06-29 23:20:00|508.79|503.59|512.95|507.75|514.99|509.79|507.47|502.27|685
1656545100000|2022-06-29 23:25:00|512.96|507.76|511.01|505.81|513.02|507.82|510.95|505.75|444
1656545400000|2022-06-29 23:30:00|511|505.8|510.93|505.73|511.87|506.67|510|504.8|439
1656545700000|2022-06-29 23:35:00|510.9|505.7|511.94|506.74|513.98|508.78|510.82|505.62|496
1656546000000|2022-06-29 23:40:00|512|506.8|510.71|505.51|512.4|507.2|510.62|505.42|360
1656546300000|2022-06-29 23:45:00|510.7|505.5|511.64|506.44|512.83|507.63|510.63|505.43|437
1656546600000|2022-06-29 23:50:00|511.63|506.43|511.47|506.27|511.75|506.55|508.41|503.21|424
1656546900000|2022-06-29 23:55:00|511.46|506.26|513.78|508.58|513.84|508.64|511.01|505.81|391
1656547200000|2022-06-30 00:00:00|513.97|508.77|514.86|509.66|515.33|510.13|510.97|505.77|648
1656547500000|2022-06-30 00:05:00|514.88|509.68|512|506.8|514.91|509.71|510.43|505.23|709
1656547800000|2022-06-30 00:10:00|511.77|506.57|515.25|510.05|516.51|511.31|511.77|506.57|639
1656548100000|2022-06-30 00:15:00|515.24|510.04|512.08|506.88|515.7|510.5|509.33|504.13|627
1656548400000|2022-06-30 00:20:00|512.07|506.87|512.71|507.51|513.78|508.58|511.16|505.96|523
1656548700000|2022-06-30 00:25:00|512.73|507.53|510.09|504.89|512.82|507.62|509.92|504.72|485
1656549000000|2022-06-30 00:30:00|510.08|504.88|509.81|504.61|512.99|507.79|509.3|504.1|549
1656549300000|2022-06-30 00:35:00|509.82|504.62|504.87|499.67|509.89|504.69|504.84|499.64|482
1656549600000|2022-06-30 00:40:00|504.74|499.54|505.21|500.01|505.83|500.63|502.75|497.55|635
1656549900000|2022-06-30 00:45:00|505.16|499.96|506.81|501.61|507.86|502.66|505.05|499.85|538
1656550200000|2022-06-30 00:50:00|506.83|501.63|505.82|500.62|507.07|501.87|504.24|499.04|542
1656550500000|2022-06-30 00:55:00|505.81|500.61|502.96|497.76|506.63|501.43|502.43|497.23|328
1656550800000|2022-06-30 01:00:00|502.95|497.75|505.48|500.28|505.64|500.44|501.09|495.89|536
1656551100000|2022-06-30 01:05:00|505.52|500.32|507.83|502.63|508.61|503.41|505.3|500.1|416
1656551400000|2022-06-30 01:10:00|507.84|502.64|508.11|502.91|508.86|503.66|507.07|501.87|469
1656551700000|2022-06-30 01:15:00|508.1|502.9|502.33|497.13|508.11|502.91|499.69|494.49|671
1656552000000|2022-06-30 01:20:00|502.52|497.32|502.25|497.05|503.68|498.48|500.38|495.18|763
1656552300000|2022-06-30 01:25:00|502.44|497.24|505.44|500.24|505.53|500.33|501.94|496.74|637
1656552600000|2022-06-30 01:30:00|505.45|500.25|503.84|498.64|505.54|500.34|502.15|496.95|596
1656552900000|2022-06-30 01:35:00|503.86|498.66|509.38|504.18|509.76|504.56|503.84|498.64|546
1656553200000|2022-06-30 01:40:00|509.22|504.02|508.78|503.58|509.78|504.58|507.58|502.38|572
1656553500000|2022-06-30 01:45:00|508.77|503.57|507.55|502.35|509.44|504.24|504.3|499.1|630
1656553800000|2022-06-30 01:50:00|507.53|502.33|506.05|500.85|509.18|503.98|505.95|500.75|428
1656554100000|2022-06-30 01:55:00|506|500.8|505.71|500.51|507.64|502.44|505.15|499.95|507
1656554400000|2022-06-30 02:00:00|505.82|500.62|507.68|502.48|507.75|502.55|505.1|499.9|447
1656554700000|2022-06-30 02:05:00|507.52|502.32|509.44|504.24|509.81|504.61|506.71|501.51|382
1656555000000|2022-06-30 02:10:00|509.5|504.3|508.25|503.05|509.78|504.58|507.76|502.56|394
1656555300000|2022-06-30 02:15:00|508.26|503.06|510.43|505.23|510.6|505.4|508.22|503.02|392
1656555600000|2022-06-30 02:20:00|510.44|505.24|509.54|504.34|510.47|505.27|508.52|503.32|446
1656555900000|2022-06-30 02:25:00|509.55|504.35|507.44|502.24|510.34|505.14|507.11|501.91|458
1656556200000|2022-06-30 02:30:00|507.46|502.26|505|499.8|507.56|502.36|504.32|499.12|481
1656556500000|2022-06-30 02:35:00|504.96|499.76|508.63|503.43|508.98|503.78|504.02|498.82|509
1656556800000|2022-06-30 02:40:00|508.69|503.49|509.39|504.19|509.84|504.64|508.29|503.09|465
1656557100000|2022-06-30 02:45:00|509.34|504.14|508.23|503.03|509.54|504.34|507.23|502.03|386
1656557400000|2022-06-30 02:50:00|508.27|503.07|507.23|502.03|509.22|504.02|507.13|501.93|396
1656557700000|2022-06-30 02:55:00|507.24|502.04|507.07|501.87|509.94|504.74|506.21|501.01|447
1656558000000|2022-06-30 03:00:00|507.11|501.91|504.92|499.72|507.94|502.74|504.92|499.72|456
1656558300000|2022-06-30 03:05:00|505.01|499.81|503.8|498.6|505.74|500.54|503.05|497.85|326
1656558600000|2022-06-30 03:10:00|503.78|498.58|502.18|496.98|503.87|498.67|501.71|496.51|458
1656558900000|2022-06-30 03:15:00|502.19|496.99|502.65|497.45|503.08|497.88|501.72|496.52|446
1656559200000|2022-06-30 03:20:00|502.64|497.44|500.05|494.85|503.95|498.75|500.05|494.85|508
1656559500000|2022-06-30 03:25:00|500.07|494.87|503.73|498.53|503.73|498.53|500|494.8|487
1656559800000|2022-06-30 03:30:00|503.75|498.55|503.99|498.79|505.5|500.3|503.24|498.04|500
1656560100000|2022-06-30 03:35:00|504.01|498.81|503.23|498.03|504.38|499.18|502.23|497.03|501
1656560400000|2022-06-30 03:40:00|503.25|498.05|505.02|499.82|505.07|499.87|501.81|496.61|476
1656560700000|2022-06-30 03:45:00|504.91|499.71|504.21|499.01|505.12|499.92|503.98|498.78|337
1656561000000|2022-06-30 03:50:00|504.22|499.02|505.08|499.88|505.17|499.97|504.13|498.93|299
1656561300000|2022-06-30 03:55:00|505.07|499.87|506.12|500.92|506.29|501.09|505.02|499.82|248
1656561600000|2022-06-30 04:00:00|506.11|500.91|506.84|501.64|508.68|503.48|505.89|500.69|450
1656561900000|2022-06-30 04:05:00|506.85|501.65|509.13|503.93|509.16|503.96|505.83|500.63|455
1656562200000|2022-06-30 04:10:00|509.1|503.9|509.72|504.52|511.55|506.35|509.09|503.89|457
1656562500000|2022-06-30 04:15:00|509.73|504.53|509.67|504.47|510.21|505.01|508.1|502.9|363
1656562800000|2022-06-30 04:20:00|509.65|504.45|510.92|505.72|511.6|506.4|509.65|504.45|428
1656563100000|2022-06-30 04:25:00|510.91|505.71|509.38|504.18|511.38|506.18|508.92|503.72|446
1656563400000|2022-06-30 04:30:00|509.37|504.17|510.21|505.01|510.47|505.27|508.68|503.48|418
1656563700000|2022-06-30 04:35:00|510.22|505.02|508.9|503.7|510.8|505.6|508.13|502.93|369
1656564000000|2022-06-30 04:40:00|508.88|503.68|509.03|503.83|509.47|504.27|507.94|502.74|283
1656564300000|2022-06-30 04:45:00|509.02|503.82|509.08|503.88|510.69|505.49|508.87|503.67|445
1656564600000|2022-06-30 04:50:00|509.09|503.89|507.69|502.49|510.67|505.47|507.64|502.44|511
1656564900000|2022-06-30 04:55:00|507.7|502.5|506.75|501.55|507.7|502.5|503.23|498.03|561
1656565200000|2022-06-30 05:00:00|506.78|501.58|506.05|500.85|508.79|503.59|506.04|500.84|420
1656565500000|2022-06-30 05:05:00|506.09|500.89|505.62|500.42|506.71|501.51|504.76|499.56|441
1656565800000|2022-06-30 05:10:00|505.65|500.45|501.91|496.71|505.7|500.5|501.84|496.64|533
1656566100000|2022-06-30 05:15:00|501.89|496.69|503.75|498.55|503.79|498.59|501.63|496.43|516
1656566400000|2022-06-30 05:20:00|503.73|498.53|503.06|497.86|504.53|499.33|500.85|495.65|565
1656566700000|2022-06-30 05:25:00|503.05|497.85|505.39|500.19|505.5|500.3|501.43|496.23|600
1656567000000|2022-06-30 05:30:00|505.36|500.16|508.64|503.44|508.78|503.58|505.36|500.16|574
1656567300000|2022-06-30 05:35:00|508.38|503.18|507.64|502.44|508.68|503.48|505.96|500.76|572
1656567600000|2022-06-30 05:40:00|507.63|502.43|505.63|500.43|507.72|502.52|505.07|499.87|376
1656567900000|2022-06-30 05:45:00|505.68|500.48|506.05|500.85|507.76|502.56|505.57|500.37|422
1656568200000|2022-06-30 05:50:00|506.07|500.87|504.98|499.78|506.61|501.41|504.76|499.56|447
1656568500000|2022-06-30 05:55:00|504.99|499.79|505.95|500.75|506.98|501.78|504.17|498.97|488
1656568800000|2022-06-30 06:00:00|505.94|500.74|503.97|498.77|508.03|502.83|503.9|498.7|456
1656569100000|2022-06-30 06:05:00|503.96|498.76|501.72|496.52|503.97|498.77|501.68|496.48|506
1656569400000|2022-06-30 06:10:00|501.62|496.42|500.75|495.55|501.88|496.68|500.53|495.33|498
1656569700000|2022-06-30 06:15:00|500.73|495.53|500.46|495.26|501.49|496.29|499.09|493.89|471
1656570000000|2022-06-30 06:20:00|500.51|495.31|501.66|496.46|503.34|498.14|498.93|493.73|634
1656570300000|2022-06-30 06:25:00|501.65|496.45|497.4|492.2|502.52|497.32|497.4|492.2|699
1656570600000|2022-06-30 06:30:00|497.34|492.14|491.3|486.1|497.34|492.14|488.44|483.24|1011
1656570900000|2022-06-30 06:35:00|491.21|486.01|489.93|484.73|491.98|486.78|489.03|483.83|890
1656571200000|2022-06-30 06:40:00|489.92|484.72|491.37|486.17|491.58|486.38|488.29|483.09|818
1656571500000|2022-06-30 06:45:00|491.38|486.18|494.3|489.1|494.89|489.69|490.72|485.52|844
1656571800000|2022-06-30 06:50:00|494.31|489.11|494.67|489.47|497.18|491.98|493|487.8|775
1656572100000|2022-06-30 06:55:00|494.7|489.5|494.51|489.31|497.2|492|492.57|487.37|757
1656572400000|2022-06-30 07:00:00|494.58|489.38|492.77|487.57|496.31|491.11|492.77|487.57|809
1656572700000|2022-06-30 07:05:00|492.82|487.62|495.06|489.86|495.7|490.5|491.02|485.82|758
1656573000000|2022-06-30 07:10:00|495.05|489.85|494.3|489.1|495.44|490.24|493.17|487.97|727
1656573300000|2022-06-30 07:15:00|494.33|489.13|494.7|489.5|496.54|491.34|492.31|487.11|775
1656573600000|2022-06-30 07:20:00|494.69|489.49|498.17|492.97|499.11|493.91|494.44|489.24|696
1656573900000|2022-06-30 07:25:00|498.18|492.98|498.43|493.23|500.86|495.66|497.92|492.72|664
1656574200000|2022-06-30 07:30:00|498.42|493.22|495.67|490.47|498.5|493.3|495.41|490.21|665
1656574500000|2022-06-30 07:35:00|495.68|490.48|495.12|489.92|495.86|490.66|494.52|489.32|548
1656574800000|2022-06-30 07:40:00|495.1|489.9|496.37|491.17|496.42|491.22|494.42|489.22|579
1656575100000|2022-06-30 07:45:00|496.36|491.16|492.34|487.14|496.9|491.7|492.3|487.1|660
1656575400000|2022-06-30 07:50:00|492.33|487.13|491.98|486.78|492.89|487.69|491.19|485.99|575
1656575700000|2022-06-30 07:55:00|491.88|486.68|493.74|488.54|494.93|489.73|491.68|486.48|557
1656576000000|2022-06-30 08:00:00|493.73|488.53|489.06|483.86|493.73|488.53|487.7|482.5|699
1656576300000|2022-06-30 08:05:00|488.98|483.78|483.16|477.96|489.8|484.6|483.16|477.96|715
1656576600000|2022-06-30 08:10:00|483.15|477.95|479.18|473.98|484.84|479.64|479.15|473.95|730
1656576900000|2022-06-30 08:15:00|479.2|474|477.15|471.95|479.96|474.76|476.19|470.99|757
1656577200000|2022-06-30 08:20:00|477.19|471.99|474.76|469.56|477.2|472|474.73|469.53|578
1656577500000|2022-06-30 08:25:00|474.54|469.34|480.39|475.19|482.01|476.81|474.21|469.01|805
1656577800000|2022-06-30 08:30:00|480.41|475.21|483.16|477.96|483.92|478.72|480.3|475.1|650
1656578100000|2022-06-30 08:35:00|483.15|477.95|482.78|477.58|483.86|478.66|482.16|476.96|613
1656578400000|2022-06-30 08:40:00|482.79|477.59|482.76|477.56|484|478.8|482.18|476.98|618
1656578700000|2022-06-30 08:45:00|482.78|477.58|480.94|475.74|482.93|477.73|480.94|475.74|597
1656579000000|2022-06-30 08:50:00|480.92|475.72|479.76|474.56|480.94|475.74|478.18|472.98|547
1656579300000|2022-06-30 08:55:00|479.73|474.53|478.79|473.59|479.73|474.53|475.64|470.44|647
1656579600000|2022-06-30 09:00:00|478.72|473.52|479|473.8|480.7|475.5|477.78|472.58|730
1656579900000|2022-06-30 09:05:00|478.99|473.79|474.96|469.76|479.53|474.33|474.09|468.89|774
1656580200000|2022-06-30 09:10:00|474.91|469.71|476.23|471.03|477.26|472.06|474.43|469.23|810
1656580500000|2022-06-30 09:15:00|476.24|471.04|475.76|470.56|477.16|471.96|474.81|469.61|829
1656580800000|2022-06-30 09:20:00|475.77|470.57|474.48|469.28|475.82|470.62|472.89|467.69|686
1656581100000|2022-06-30 09:25:00|474.47|469.27|473.56|468.36|474.98|469.78|471.92|466.72|874
1656581400000|2022-06-30 09:30:00|473.57|468.37|475.99|470.79|476.84|471.64|472.18|466.98|759
1656581700000|2022-06-30 09:35:00|476|470.8|475.07|469.87|476.72|471.52|474.85|469.65|577
1656582000000|2022-06-30 09:40:00|475.03|469.83|475.15|469.95|476.03|470.83|474.87|469.67|502
1656582300000|2022-06-30 09:45:00|475.16|469.96|477.89|472.69|479.57|474.37|475.01|469.81|577
1656582600000|2022-06-30 09:50:00|477.92|472.72|481.21|476.01|481.21|476.01|477.65|472.45|469
1656582900000|2022-06-30 09:55:00|481.12|475.92|479.6|474.4|481.54|476.34|478.74|473.54|602
1656583200000|2022-06-30 10:00:00|479.58|474.38|478.14|472.94|479.76|474.56|478.12|472.92|560
1656583500000|2022-06-30 10:05:00|478.15|472.95|478.87|473.67|479.15|473.95|478.08|472.88|445
1656583800000|2022-06-30 10:10:00|478.82|473.62|477.78|472.58|479.84|474.64|477.26|472.06|449
1656584100000|2022-06-30 10:15:00|477.79|472.59|486.56|481.36|487.64|482.44|476.23|471.03|566
1656584400000|2022-06-30 10:20:00|486.63|481.43|480.55|475.35|488.21|483.01|480.4|475.2|761
1656584700000|2022-06-30 10:25:00|480.41|475.21|480|474.8|482.79|477.59|479.59|474.39|733
1656585000000|2022-06-30 10:30:00|479.98|474.78|478.96|473.76|480.64|475.44|478.71|473.51|640
1656585300000|2022-06-30 10:35:00|478.97|473.77|478.1|472.9|479.65|474.45|477.11|471.91|638
1656585600000|2022-06-30 10:40:00|478.15|472.95|478.55|473.35|478.7|473.5|477.17|471.97|562
1656585900000|2022-06-30 10:45:00|478.59|473.39|475.27|470.07|478.59|473.39|474.99|469.79|701
1656586200000|2022-06-30 10:50:00|475.24|470.04|476.63|471.43|478.95|473.75|475.09|469.89|675
1656586500000|2022-06-30 10:55:00|476.62|471.42|477.69|472.49|477.88|472.68|475.09|469.89|703
1656586800000|2022-06-30 11:00:00|477.64|472.44|472|466.8|477.68|472.48|471.35|466.15|605
1656587100000|2022-06-30 11:05:00|472.02|466.82|472.6|467.4|474.66|469.46|471.65|466.45|617
1656587400000|2022-06-30 11:10:00|472.61|467.41|468.51|463.31|473.19|467.99|467.64|462.44|743
1656587700000|2022-06-30 11:15:00|468.48|463.28|470.71|465.51|470.92|465.72|468.4|463.2|663
1656588000000|2022-06-30 11:20:00|470.7|465.5|470.78|465.58|471.05|465.85|470.07|464.87|651
1656588300000|2022-06-30 11:25:00|470.76|465.56|469.22|464.02|470.76|465.56|466.37|461.17|658
1656588600000|2022-06-30 11:30:00|469.23|464.03|472.91|467.71|472.91|467.71|469.05|463.85|597
1656588900000|2022-06-30 11:35:00|472.93|467.73|470.29|465.09|473.94|468.74|470.23|465.03|446
1656589200000|2022-06-30 11:40:00|470.24|465.04|469.18|463.98|470.29|465.09|469.09|463.89|511
1656589500000|2022-06-30 11:45:00|469.17|463.97|467.83|462.63|470.12|464.92|467.71|462.51|562
1656589800000|2022-06-30 11:50:00|467.82|462.62|467.99|462.79|468.48|463.28|467.26|462.06|455
1656590100000|2022-06-30 11:55:00|467.94|462.74|470.64|465.44|471.14|465.94|467.79|462.59|547
1656590400000|2022-06-30 12:00:00|470.63|465.43|470.04|464.84|471.87|466.67|469.7|464.5|576
1656590700000|2022-06-30 12:05:00|470.03|464.83|467.98|462.78|470.14|464.94|467.72|462.52|446
1656591000000|2022-06-30 12:10:00|467.97|462.77|468.86|463.66|469.12|463.92|467.71|462.51|387
1656591300000|2022-06-30 12:15:00|468.92|463.72|468.21|463.01|469|463.8|467.06|461.86|478
1656591600000|2022-06-30 12:20:00|468.22|463.02|471.19|465.99|471.34|466.14|468.22|463.02|465
1656591900000|2022-06-30 12:25:00|471.2|466|473.69|468.49|473.98|468.78|470.19|464.99|553
1656592200000|2022-06-30 12:30:00|473.71|468.51|478.7|473.5|479.71|474.51|473.71|468.51|879
1656592500000|2022-06-30 12:35:00|478.8|473.6|478.04|472.84|479.12|473.92|476.83|471.63|590
1656592800000|2022-06-30 12:40:00|478.06|472.86|478.68|473.48|479.24|474.04|477.81|472.61|572
1656593100000|2022-06-30 12:45:00|478.69|473.49|480.67|475.47|481.3|476.1|478.69|473.49|742
1656593400000|2022-06-30 12:50:00|480.65|475.45|479.55|474.35|480.82|475.62|478.87|473.67|469
1656593700000|2022-06-30 12:55:00|479.59|474.39|479.98|474.78|480.99|475.79|478.61|473.41|433
1656594000000|2022-06-30 13:00:00|479.93|474.73|481.83|476.63|482.15|476.95|479.69|474.49|561
1656594300000|2022-06-30 13:05:00|481.88|476.68|478.68|473.48|481.93|476.73|478.61|473.41|529
1656594600000|2022-06-30 13:10:00|478.77|473.57|476.66|471.46|478.77|473.57|476.3|471.1|462
1656594900000|2022-06-30 13:15:00|476.65|471.45|477.8|472.6|477.94|472.74|475.18|469.98|580
1656595200000|2022-06-30 13:20:00|477.78|472.58|476.75|471.55|478.17|472.97|476.4|471.2|416
1656595500000|2022-06-30 13:25:00|476.76|471.56|478.26|473.06|478.84|473.64|476.24|471.04|533
1656595800000|2022-06-30 13:30:00|478.27|473.07|474.57|469.37|478.98|473.78|472.01|466.81|887
1656596100000|2022-06-30 13:35:00|474.64|469.44|471.14|465.94|475.05|469.85|470.92|465.72|801
1656596400000|2022-06-30 13:40:00|470.99|465.79|462.62|457.42|472.14|466.94|462.51|457.31|810
1656596700000|2022-06-30 13:45:00|462.76|457.56|469.25|464.05|469.66|464.46|462.76|457.56|886
1656597000000|2022-06-30 13:50:00|469.24|464.04|467.19|461.99|469.54|464.34|467.07|461.87|768
1656597300000|2022-06-30 13:55:00|467.2|462|466.91|461.71|468.06|462.86|465.82|460.62|604
1656597600000|2022-06-30 14:00:00|466.92|461.72|470.03|464.83|470.65|465.45|466.88|461.68|566
1656597900000|2022-06-30 14:05:00|470.04|464.84|467.99|462.79|470.13|464.93|467.99|462.79|421
1656598200000|2022-06-30 14:10:00|467.98|462.78|471.73|466.53|471.93|466.73|467.12|461.92|608
1656598500000|2022-06-30 14:15:00|471.17|465.97|471.18|465.98|473.01|467.81|471.08|465.88|286
1656598800000|2022-06-30 14:20:00|471.16|465.96|470.3|465.1|471.31|466.11|469.31|464.11|581
1656599100000|2022-06-30 14:25:00|470.31|465.11|470.29|465.09|471.42|466.22|470.11|464.91|535
1656599400000|2022-06-30 14:30:00|470.3|465.1|472.62|467.42|474.74|469.54|470.09|464.89|649
1656599700000|2022-06-30 14:35:00|472.61|467.41|472.02|466.82|473.18|467.98|471.61|466.41|516
1656600000000|2022-06-30 14:40:00|472.06|466.86|471.94|466.74|472.35|467.15|471.15|465.95|370
1656600300000|2022-06-30 14:45:00|471.96|466.76|472.53|467.33|473.83|468.63|471.91|466.71|392
1656600600000|2022-06-30 14:50:00|472.56|467.36|474.68|469.48|475.92|470.72|472.49|467.29|503
1656600900000|2022-06-30 14:55:00|474.85|469.65|475.76|470.56|476.77|471.57|474.67|469.47|523
1656601200000|2022-06-30 15:00:00|475.78|470.58|475.09|469.89|476.59|471.39|474.81|469.61|503
1656601500000|2022-06-30 15:05:00|475.08|469.88|475.63|470.43|476.34|471.14|474.15|468.95|425
1656601800000|2022-06-30 15:10:00|475.65|470.45|476.75|471.55|476.77|471.57|475.08|469.88|416
1656602100000|2022-06-30 15:15:00|476.74|471.54|473.84|468.64|477.55|472.35|473.81|468.61|493
1656602400000|2022-06-30 15:20:00|473.86|468.66|478.17|472.97|478.58|473.38|473.83|468.63|591
1656602700000|2022-06-30 15:25:00|478.15|472.95|481.14|475.94|482.09|476.89|478.01|472.81|612
1656603000000|2022-06-30 15:30:00|480.95|475.75|477.83|472.63|482.6|477.4|477.66|472.46|613
1656603300000|2022-06-30 15:35:00|477.82|472.62|478.89|473.69|479.08|473.88|477.5|472.3|513
1656603600000|2022-06-30 15:40:00|478.9|473.7|479.47|474.27|480.13|474.93|478.32|473.12|591
1656603900000|2022-06-30 15:45:00|479.44|474.24|479.97|474.77|481.34|476.14|478.5|473.3|545
1656604200000|2022-06-30 15:50:00|480.05|474.85|477.44|472.24|480.05|474.85|477.14|471.94|558
1656604500000|2022-06-30 15:55:00|477.36|472.16|480.01|474.81|480.01|474.81|476.75|471.55|557
1656604800000|2022-06-30 16:00:00|479.99|474.79|480.74|475.54|482.09|476.89|479.15|473.95|553
1656605100000|2022-06-30 16:05:00|480.84|475.64|475.95|470.75|480.84|475.64|475.86|470.66|575
1656605400000|2022-06-30 16:10:00|475.94|470.74|478.86|473.66|478.86|473.66|474.81|469.61|579
1656605700000|2022-06-30 16:15:00|478.87|473.67|477.91|472.71|478.92|473.72|476.87|471.67|500
1656606000000|2022-06-30 16:20:00|477.86|472.66|481.99|476.79|482.07|476.87|477.86|472.66|473
1656606300000|2022-06-30 16:25:00|482.02|476.82|483.82|478.62|483.96|478.76|481.95|476.75|603
1656606600000|2022-06-30 16:30:00|483.83|478.63|486.14|480.94|487.91|482.71|483.61|478.41|652
1656606900000|2022-06-30 16:35:00|486.15|480.95|483.01|477.81|486.67|481.47|482.89|477.69|498
1656607200000|2022-06-30 16:40:00|483.02|477.82|482.87|477.67|483.38|478.18|481.7|476.5|513
1656607500000|2022-06-30 16:45:00|482.88|477.68|482.75|477.55|484.87|479.67|481.8|476.6|503
1656607800000|2022-06-30 16:50:00|482.74|477.54|478.82|473.62|483.05|477.85|478.33|473.13|413
1656608100000|2022-06-30 16:55:00|478.91|473.71|478.9|473.7|478.97|473.77|477.79|472.59|315
1656608400000|2022-06-30 17:00:00|478.87|473.67|479.68|474.48|480.11|474.91|478.59|473.39|469
1656608700000|2022-06-30 17:05:00|479.63|474.43|478.85|473.65|479.82|474.62|477.47|472.27|401
1656609000000|2022-06-30 17:10:00|478.97|473.77|478.83|473.63|479.05|473.85|477.6|472.4|456
1656609300000|2022-06-30 17:15:00|478.77|473.57|478.94|473.74|479.98|474.78|478.77|473.57|310
1656609600000|2022-06-30 17:20:00|478.92|473.72|480.62|475.42|481.53|476.33|478.78|473.58|387
1656609900000|2022-06-30 17:25:00|480.6|475.4|480.83|475.63|481.71|476.51|480.43|475.23|383
1656610200000|2022-06-30 17:30:00|480.86|475.66|482.56|477.36|482.99|477.79|480.42|475.22|521
1656610500000|2022-06-30 17:35:00|482.58|477.38|484.76|479.56|484.76|479.56|482.36|477.16|498
1656610800000|2022-06-30 17:40:00|484.77|479.57|481.08|475.88|485.56|480.36|480.94|475.74|463
1656611100000|2022-06-30 17:45:00|481.06|475.86|482.62|477.42|483.05|477.85|480.85|475.65|432
1656611400000|2022-06-30 17:50:00|482.61|477.41|482.79|477.59|483.72|478.52|481.6|476.4|373
1656611700000|2022-06-30 17:55:00|482.8|477.6|479.9|474.7|482.98|477.78|479.51|474.31|437
1656612000000|2022-06-30 18:00:00|479.91|474.71|480.72|475.52|480.85|475.65|478.99|473.79|452
1656612300000|2022-06-30 18:05:00|480.71|475.51|478.77|473.57|480.79|475.59|478.6|473.4|275
1656612600000|2022-06-30 18:10:00|478.78|473.58|477.61|472.41|479.54|474.34|477.51|472.31|396
1656612900000|2022-06-30 18:15:00|477.6|472.4|478.13|472.93|479.04|473.84|477.57|472.37|476
1656613200000|2022-06-30 18:20:00|478.1|472.9|477.11|471.91|478.97|473.77|477.07|471.87|422
1656613500000|2022-06-30 18:25:00|477.1|471.9|476.78|471.58|478|472.8|476|470.8|376
1656613800000|2022-06-30 18:30:00|476.6|471.4|476.72|471.52|477.19|471.99|474.75|469.55|414
1656614100000|2022-06-30 18:35:00|476.67|471.47|476.64|471.44|476.95|471.75|475.87|470.67|390
1656614400000|2022-06-30 18:40:00|476.78|471.58|471.71|466.51|476.78|471.58|471.48|466.28|456
1656614700000|2022-06-30 18:45:00|471.75|466.55|475.02|469.82|475.02|469.82|471.41|466.21|506
1656615000000|2022-06-30 18:50:00|474.99|469.79|474.7|469.5|475.08|469.88|472.99|467.79|515
1656615300000|2022-06-30 18:55:00|474.71|469.51|475.49|470.29|475.57|470.37|473.99|468.79|516
1656615600000|2022-06-30 19:00:00|475.46|470.26|475.03|469.83|476.77|471.57|474.14|468.94|610
1656615900000|2022-06-30 19:05:00|475.02|469.82|472.7|467.5|475.03|469.83|471.79|466.59|541
1656616200000|2022-06-30 19:10:00|472.74|467.54|474.61|469.41|474.73|469.53|472.61|467.41|478
1656616500000|2022-06-30 19:15:00|474.66|469.46|474.77|469.57|474.87|469.67|473.04|467.84|316
1656616800000|2022-06-30 19:20:00|474.79|469.59|480.02|474.82|480.03|474.83|474.79|469.59|641
1656617100000|2022-06-30 19:25:00|480.01|474.81|481.26|476.06|481.38|476.18|478.81|473.61|600
1656617400000|2022-06-30 19:30:00|481.28|476.08|482.37|477.17|483.64|478.44|480.76|475.56|654
1656617700000|2022-06-30 19:35:00|482.43|477.23|481.7|476.5|483.25|478.05|481.37|476.17|573
1656618000000|2022-06-30 19:40:00|481.72|476.52|477.42|472.22|482.01|476.81|475.98|470.78|568
1656618300000|2022-06-30 19:45:00|477.41|472.21|481.44|476.24|481.69|476.49|476.45|471.25|665
1656618600000|2022-06-30 19:50:00|481.49|476.29|479.49|474.29|481.92|476.72|479.12|473.92|460
1656618900000|2022-06-30 19:55:00|480.4|475.2|484.65|479.45|485.18|479.98|480.34|475.14|614
1656619200000|2022-06-30 20:00:00|484.88|479.68|485.18|479.98|486.48|481.28|482.76|477.56|586
1656619500000|2022-06-30 20:05:00|485.29|480.09|486.61|481.41|487.39|482.19|483.04|477.84|668
1656619800000|2022-06-30 20:10:00|486.55|481.35|485.74|480.54|487.74|482.54|485.74|480.54|586
1656620100000|2022-06-30 20:15:00|485.71|480.51|484.79|479.59|486.91|481.71|483.97|478.77|671
1656620400000|2022-06-30 20:20:00|484.78|479.58|485.07|479.87|485.95|480.75|484.13|478.93|461
1656620700000|2022-06-30 20:25:00|485.04|479.84|483.7|478.5|485.79|480.59|483.51|478.31|358
1656621000000|2022-06-30 20:30:00|483.71|478.51|483.8|478.6|484.04|478.84|483.03|477.83|396
1656621300000|2022-06-30 20:35:00|483.79|478.59|480.48|475.28|483.84|478.64|480.42|475.22|519
1656621600000|2022-06-30 20:40:00|480.47|475.27|481.48|476.28|481.62|476.42|478.35|473.15|585
1656621900000|2022-06-30 20:45:00|481.49|476.29|478.75|473.55|483.45|478.25|478.61|473.41|572
1656622200000|2022-06-30 20:50:00|478.79|473.59|478.92|473.72|480.54|475.34|478.13|472.93|700
1656622500000|2022-06-30 20:55:00|478.91|473.71|479.59|474.39|480.9|475.7|478.83|473.63|650
1656622800000|2022-06-30 21:00:00|479.52|474.32|482.14|476.94|482.36|477.16|478.53|473.33|611
1656623100000|2022-06-30 21:05:00|482.15|476.95|480.54|475.34|483.01|477.81|480.13|474.93|587
1656623400000|2022-06-30 21:10:00|480.53|475.33|481.41|476.21|482.5|477.3|480.04|474.84|548
1656623700000|2022-06-30 21:15:00|481.4|476.2|480.95|475.75|481.93|476.73|480.83|475.63|463
1656624000000|2022-06-30 21:20:00|480.97|475.77|480.76|475.56|481.07|475.87|479.66|474.46|521
1656624300000|2022-06-30 21:25:00|480.78|475.58|480.11|474.91|481.85|476.65|480.1|474.9|342
1656624600000|2022-06-30 21:30:00|480.06|474.86|482.8|477.6|482.87|477.67|479.9|474.7|246
1656624900000|2022-06-30 21:35:00|482.91|477.71|483.69|478.49|483.93|478.73|482.7|477.5|338
1656625200000|2022-06-30 21:40:00|483.7|478.5|480.56|475.36|483.83|478.63|480.48|475.28|438
1656625500000|2022-06-30 21:45:00|480.55|475.35|481.01|475.81|481.81|476.61|480.46|475.26|458
1656625800000|2022-06-30 21:50:00|481|475.8|480.91|475.71|481.27|476.07|480.63|475.43|502
1656626100000|2022-06-30 21:55:00|480.92|475.72|478.89|473.69|481.14|475.94|478.88|473.68|511
1656626400000|2022-06-30 22:00:00|478.93|473.73|480.98|475.78|481.11|475.91|478.89|473.69|478
1656626700000|2022-06-30 22:05:00|480.99|475.79|477.45|472.25|481.1|475.9|476.84|471.64|678
1656627000000|2022-06-30 22:10:00|477.21|472.01|478.06|472.86|478.96|473.76|476.77|471.57|513
1656627300000|2022-06-30 22:15:00|477.99|472.79|479.81|474.61|480.69|475.49|477.59|472.39|502
1656627600000|2022-06-30 22:20:00|479.78|474.58|483.3|478.1|483.85|478.65|479.58|474.38|456
1656627900000|2022-06-30 22:25:00|483.29|478.09|482.24|477.04|483.95|478.75|482.1|476.9|384
1656628200000|2022-06-30 22:30:00|482.18|476.98|483.67|478.47|483.99|478.79|481.95|476.75|361
1656628500000|2022-06-30 22:35:00|483.65|478.45|486.3|481.1|486.59|481.39|483.47|478.27|382
1656628800000|2022-06-30 22:40:00|486.37|481.17|484.42|479.22|486.49|481.29|484.06|478.86|376
1656629100000|2022-06-30 22:45:00|484.43|479.23|487.79|482.59|488.22|483.02|483.77|478.57|447
1656629400000|2022-06-30 22:50:00|487.72|482.52|485.45|480.25|488.87|483.67|485.13|479.93|443
1656629700000|2022-06-30 22:55:00|485.46|480.26|483.57|478.37|485.51|480.31|483.03|477.83|478
1656630000000|2022-06-30 23:00:00|483.58|478.38|486.6|481.4|486.6|481.4|482.92|477.72|503
1656630300000|2022-06-30 23:05:00|486.61|481.41|486|480.8|486.99|481.79|485.66|480.46|516
1656630600000|2022-06-30 23:10:00|485.97|480.77|483.03|477.83|485.98|480.78|483.03|477.83|487
1656630900000|2022-06-30 23:15:00|482.78|477.58|479.07|473.87|483.55|478.35|478.72|473.52|656
1656631200000|2022-06-30 23:20:00|478.93|473.73|477.06|471.86|479.07|473.87|476.88|471.68|428
1656631500000|2022-06-30 23:25:00|477.05|471.85|474.78|469.58|477.13|471.93|472.28|467.08|627
1656631800000|2022-06-30 23:30:00|474.77|469.57|482.85|477.65|482.85|477.65|474.64|469.44|518
1656632100000|2022-06-30 23:35:00|482.77|477.57|481.59|476.39|483.79|478.59|481.11|475.91|523
1656632400000|2022-06-30 23:40:00|481.61|476.41|484.22|479.02|485.76|480.56|481.3|476.1|508
1656632700000|2022-06-30 23:45:00|484.17|478.97|493.26|488.06|493.26|488.06|483.03|477.83|772
1656633000000|2022-06-30 23:50:00|493.52|488.32|503.68|498.48|503.75|498.55|493.14|487.94|1022
1656633300000|2022-06-30 23:55:00|503.77|498.57|503.05|497.85|505.45|500.25|500.76|495.56|889
1656633600000|2022-07-01 00:00:00|503.04|497.84|498.8|493.6|504.24|499.04|495.95|490.75|944
1656633900000|2022-07-01 00:05:00|498.79|493.59|499.72|494.52|501.03|495.83|497.12|491.92|778
1656634200000|2022-07-01 00:10:00|499.9|494.7|498.6|493.4|501.72|496.52|497.42|492.22|794
1656634500000|2022-07-01 00:15:00|498.59|493.39|499.16|493.96|499.77|494.57|496.45|491.25|762
1656634800000|2022-07-01 00:20:00|499.15|493.95|496.14|490.94|499.88|494.68|496.13|490.93|594
1656635100000|2022-07-01 00:25:00|496.15|490.95|503.49|498.29|505.47|500.27|496.13|490.93|947
1656635400000|2022-07-01 00:30:00|503.16|497.96|506.01|500.81|510.82|505.62|503.08|497.88|990
1656635700000|2022-07-01 00:35:00|506.02|500.82|503.6|498.4|506.02|500.82|502.69|497.49|950
1656636000000|2022-07-01 00:40:00|503.52|498.32|503.09|497.89|505.46|500.26|503.05|497.85|891
1656636300000|2022-07-01 00:45:00|503.21|498.01|506.45|501.25|507.5|502.3|503.18|497.98|860
1656636600000|2022-07-01 00:50:00|506.44|501.24|508.16|502.96|509.29|504.09|504.55|499.35|805
1656636900000|2022-07-01 00:55:00|508.17|502.97|506.53|501.33|508.57|503.37|505.85|500.65|754
1656637200000|2022-07-01 01:00:00|506.52|501.32|510.32|505.12|510.32|505.12|505.81|500.61|772
1656637500000|2022-07-01 01:05:00|510.33|505.13|508.88|503.68|512.44|507.24|508.23|503.03|774
1656637800000|2022-07-01 01:10:00|508.82|503.62|506.29|501.09|508.82|503.62|504.96|499.76|648
1656638100000|2022-07-01 01:15:00|506.31|501.11|506.43|501.23|506.84|501.64|504.91|499.71|677
1656638400000|2022-07-01 01:20:00|506.56|501.36|504.91|499.71|507.23|502.03|504.91|499.71|608
1656638700000|2022-07-01 01:25:00|504.89|499.69|512.29|507.09|512.31|507.11|504.66|499.46|698
1656639000000|2022-07-01 01:30:00|512.31|507.11|508.39|503.19|513.24|508.04|505.98|500.78|745
1656639300000|2022-07-01 01:35:00|508.38|503.18|511.91|506.71|512.39|507.19|508.21|503.01|616
1656639600000|2022-07-01 01:40:00|511.82|506.62|511.05|505.85|513.47|508.27|510.9|505.7|692
1656639900000|2022-07-01 01:45:00|511.02|505.82|510.27|505.07|511.4|506.2|508.91|503.71|620
1656640200000|2022-07-01 01:50:00|510.25|505.05|513.45|508.25|513.46|508.26|509.74|504.54|553
1656640500000|2022-07-01 01:55:00|513.37|508.17|513.89|508.69|514.23|509.03|512.29|507.09|538
1656640800000|2022-07-01 02:00:00|513.9|508.7|510.63|505.43|515.26|510.06|510.63|505.43|729
1656641100000|2022-07-01 02:05:00|510.64|505.44|508.27|503.07|511.1|505.9|507.66|502.46|742
1656641400000|2022-07-01 02:10:00|508.33|503.13|507.59|502.39|508.57|503.37|505.18|499.98|785
1656641700000|2022-07-01 02:15:00|507.57|502.37|506.27|501.07|507.72|502.52|506.03|500.83|646
1656642000000|2022-07-01 02:20:00|506.3|501.1|503.83|498.63|506.42|501.22|503.83|498.63|616
1656642300000|2022-07-01 02:25:00|503.81|498.61|504.93|499.73|505.29|500.09|503.17|497.97|654
1656642600000|2022-07-01 02:30:00|504.98|499.78|504.83|499.63|505.09|499.89|503.06|497.86|571
1656642900000|2022-07-01 02:35:00|504.85|499.65|503.29|498.09|504.96|499.76|503.28|498.08|432
1656643200000|2022-07-01 02:40:00|503.34|498.14|504.29|499.09|504.76|499.56|503.15|497.95|517
1656643500000|2022-07-01 02:45:00|504.3|499.1|503.82|498.62|504.7|499.5|503.08|497.88|446
1656643800000|2022-07-01 02:50:00|503.88|498.68|506.96|501.76|507.04|501.84|503.77|498.57|485
1656644100000|2022-07-01 02:55:00|506.94|501.74|505.73|500.53|506.94|501.74|504.7|499.5|488
1656644400000|2022-07-01 03:00:00|505.69|500.49|504.78|499.58|506.35|501.15|504.48|499.28|493
1656644700000|2022-07-01 03:05:00|504.77|499.57|504.6|499.4|505.45|500.25|503.79|498.59|638
1656645000000|2022-07-01 03:10:00|504.58|499.38|504.8|499.6|504.96|499.76|503.48|498.28|481
1656645300000|2022-07-01 03:15:00|504.81|499.61|503.99|498.79|505.56|500.36|503.99|498.79|533
1656645600000|2022-07-01 03:20:00|504.02|498.82|502.68|497.48|505.44|500.24|502.68|497.48|558
1656645900000|2022-07-01 03:25:00|502.78|497.58|502.56|497.36|503.53|498.33|501.75|496.55|547
1656646200000|2022-07-01 03:30:00|502.55|497.35|501.96|496.76|502.9|497.7|501.14|495.94|601
1656646500000|2022-07-01 03:35:00|501.97|496.77|502.61|497.41|503.18|497.98|501.97|496.77|479
1656646800000|2022-07-01 03:40:00|502.58|497.38|500.5|495.3|502.76|497.56|500.5|495.3|491
1656647100000|2022-07-01 03:45:00|500.48|495.28|501.31|496.11|501.55|496.35|500.36|495.16|517
1656647400000|2022-07-01 03:50:00|501.32|496.12|495.96|490.76|501.32|496.12|495.48|490.28|810
1656647700000|2022-07-01 03:55:00|495.94|490.74|492.96|487.76|496.39|491.19|492.95|487.75|760
1656648000000|2022-07-01 04:00:00|492.82|487.62|492.27|487.07|493.69|488.49|491.92|486.72|739
1656648300000|2022-07-01 04:05:00|492.29|487.09|490.35|485.15|492.31|487.11|488.64|483.44|758
1656648600000|2022-07-01 04:10:00|490.39|485.19|488.06|482.86|490.92|485.72|487.76|482.56|564
1656648900000|2022-07-01 04:15:00|487.99|482.79|487.67|482.47|488.87|483.67|486.41|481.21|640
1656649200000|2022-07-01 04:20:00|487.71|482.51|487.66|482.46|489.53|484.33|486.96|481.76|613
1656649500000|2022-07-01 04:25:00|487.73|482.53|486.54|481.34|487.96|482.76|486.48|481.28|523
1656649800000|2022-07-01 04:30:00|486.61|481.41|491.87|486.67|493.69|488.49|486.47|481.27|808
1656650100000|2022-07-01 04:35:00|491.92|486.72|489.78|484.58|492.41|487.21|489.49|484.29|630
1656650400000|2022-07-01 04:40:00|489.81|484.61|488.63|483.43|490.42|485.22|487.75|482.55|583
1656650700000|2022-07-01 04:45:00|488.64|483.44|485.08|479.88|489.03|483.83|484.89|479.69|720
1656651000000|2022-07-01 04:50:00|485.06|479.86|486.8|481.6|487.57|482.37|484.47|479.27|640
1656651300000|2022-07-01 04:55:00|486.91|481.71|485.99|480.79|487.09|481.89|485.89|480.69|501
1656651600000|2022-07-01 05:00:00|486|480.8|485.66|480.46|486.66|481.46|484.62|479.42|644
1656651900000|2022-07-01 05:05:00|485.82|480.62|488.11|482.91|488.5|483.3|485.82|480.62|624
1656652200000|2022-07-01 05:10:00|488.12|482.92|486.42|481.22|488.45|483.25|485.13|479.93|612
1656652500000|2022-07-01 05:15:00|486.41|481.21|485.07|479.87|486.72|481.52|484.74|479.54|609
1656652800000|2022-07-01 05:20:00|485.08|479.88|488.81|483.61|489.93|484.73|484|478.8|681
1656653100000|2022-07-01 05:25:00|488.8|483.6|489.27|484.07|489.99|484.79|487.84|482.64|590
1656653400000|2022-07-01 05:30:00|489.06|483.86|485.75|480.55|489.77|484.57|485.48|480.28|674
1656653700000|2022-07-01 05:35:00|485.79|480.59|487.86|482.66|487.96|482.76|485.79|480.59|537
1656654000000|2022-07-01 05:40:00|487.88|482.68|490.58|485.38|490.7|485.5|487.88|482.68|569
1656654300000|2022-07-01 05:45:00|490.6|485.4|489.82|484.62|491.87|486.67|489.81|484.61|587
1656654600000|2022-07-01 05:50:00|489.83|484.63|487.45|482.25|491.34|486.14|487.18|481.98|599
1656654900000|2022-07-01 05:55:00|487.46|482.26|487.6|482.4|487.95|482.75|486.51|481.31|574
1656655200000|2022-07-01 06:00:00|487.59|482.39|489.84|484.64|489.95|484.75|486.96|481.76|581
1656655500000|2022-07-01 06:05:00|489.88|484.68|488.8|483.6|490.59|485.39|488.1|482.9|562
1656655800000|2022-07-01 06:10:00|488.79|483.59|488.87|483.67|489.51|484.31|488.01|482.81|494
1656656100000|2022-07-01 06:15:00|488.88|483.68|485.77|480.57|489.77|484.57|485.71|480.51|498
1656656400000|2022-07-01 06:20:00|485.78|480.58|486.99|481.79|487.71|482.51|485.13|479.93|593
1656656700000|2022-07-01 06:25:00|487.04|481.84|489.04|483.84|489.82|484.62|486.58|481.38|586
1656657000000|2022-07-01 06:30:00|489.12|483.92|488.51|483.31|489.68|484.48|487.97|482.77|519
1656657300000|2022-07-01 06:35:00|488.56|483.36|490.32|485.12|490.34|485.14|488.45|483.25|579
1656657600000|2022-07-01 06:40:00|490.33|485.13|490.16|484.96|491.04|485.84|489.75|484.55|523
1656657900000|2022-07-01 06:45:00|490.17|484.97|487.81|482.61|490.79|485.59|487.58|482.38|563
1656658200000|2022-07-01 06:50:00|487.82|482.62|488.57|483.37|488.74|483.54|487.76|482.56|479
1656658500000|2022-07-01 06:55:00|488.56|483.36|489.55|484.35|489.82|484.62|487.97|482.77|478
1656658800000|2022-07-01 07:00:00|489.54|484.34|487.51|482.31|489.83|484.63|487.42|482.22|603
1656659100000|2022-07-01 07:05:00|487.54|482.34|489.48|484.28|489.56|484.36|487.47|482.27|666
1656659400000|2022-07-01 07:10:00|489.37|484.17|490.08|484.88|490.44|485.24|488.6|483.4|549
1656659700000|2022-07-01 07:15:00|490.06|484.86|491.59|486.39|491.66|486.46|489.84|484.64|506
1656660000000|2022-07-01 07:20:00|491.6|486.4|494.16|488.96|495.04|489.84|491.44|486.24|596
1656660300000|2022-07-01 07:25:00|494.17|488.97|494.55|489.35|495.04|489.84|493.52|488.32|618
1656660600000|2022-07-01 07:30:00|494.62|489.42|497.04|491.84|498.59|493.39|494.51|489.31|614
1656660900000|2022-07-01 07:35:00|497.03|491.83|495.9|490.7|498.03|492.83|495.77|490.57|691
1656661200000|2022-07-01 07:40:00|495.91|490.71|494.7|489.5|496.07|490.87|494.56|489.36|557
1656661500000|2022-07-01 07:45:00|494.71|489.51|493.93|488.73|494.98|489.78|493.56|488.36|659
1656661800000|2022-07-01 07:50:00|493.92|488.72|495.05|489.85|495.47|490.27|493.51|488.31|561
1656662100000|2022-07-01 07:55:00|495.04|489.84|494.11|488.91|495.06|489.86|492.86|487.66|555
1656662400000|2022-07-01 08:00:00|494.12|488.92|492.76|487.56|494.44|489.24|492.61|487.41|654
1656662700000|2022-07-01 08:05:00|492.75|487.55|491.83|486.63|492.8|487.6|490.89|485.69|589
1656663000000|2022-07-01 08:10:00|491.87|486.67|497.43|492.23|498.18|492.98|491.78|486.58|689
1656663300000|2022-07-01 08:15:00|497.44|492.24|496.58|491.38|497.47|492.27|495.95|490.75|654
1656663600000|2022-07-01 08:20:00|496.59|491.39|498.87|493.67|499.37|494.17|496.5|491.3|649
1656663900000|2022-07-01 08:25:00|498.86|493.66|496.47|491.27|498.87|493.67|496.29|491.09|683
1656664200000|2022-07-01 08:30:00|496.46|491.26|495.52|490.32|496.51|491.31|495.14|489.94|678
1656664500000|2022-07-01 08:35:00|495.54|490.34|494.28|489.08|495.81|490.61|493.46|488.26|579
1656664800000|2022-07-01 08:40:00|494.27|489.07|491.68|486.48|494.32|489.12|491.66|486.46|463
1656665100000|2022-07-01 08:45:00|491.69|486.49|492.89|487.69|493.05|487.85|491.37|486.17|445
1656665400000|2022-07-01 08:50:00|493.25|488.05|491.68|486.48|493.7|488.5|491.51|486.31|472
1656665700000|2022-07-01 08:55:00|491.62|486.42|490.39|485.19|492.52|487.32|489.69|484.49|563
1656666000000|2022-07-01 09:00:00|490.4|485.2|490.67|485.47|490.67|485.47|489.75|484.55|467
1656666300000|2022-07-01 09:05:00|490.71|485.51|490.5|485.3|491.52|486.32|490.01|484.81|482
1656666600000|2022-07-01 09:10:00|490.51|485.31|488.67|483.47|490.6|485.4|487.74|482.54|497
1656666900000|2022-07-01 09:15:00|488.66|483.46|493.46|488.26|493.58|488.38|488.39|483.19|507
1656667200000|2022-07-01 09:20:00|493.43|488.23|494.02|488.82|494.73|489.53|493.02|487.82|424
1656667500000|2022-07-01 09:25:00|494.01|488.81|493.11|487.91|494.7|489.5|491.99|486.79|461
1656667800000|2022-07-01 09:30:00|493.04|487.84|492.2|487|493.64|488.44|491.06|485.86|568
1656668100000|2022-07-01 09:35:00|492.19|486.99|490.01|484.81|492.22|487.02|490|484.8|500
1656668400000|2022-07-01 09:40:00|490|484.8|489.66|484.46|491.36|486.16|488.84|483.64|533
1656668700000|2022-07-01 09:45:00|489.65|484.45|491.66|486.46|492.61|487.41|488.99|483.79|654
1656669000000|2022-07-01 09:50:00|491.67|486.47|489.56|484.36|491.71|486.51|489.25|484.05|562
1656669300000|2022-07-01 09:55:00|489.57|484.37|488.62|483.42|489.58|484.38|486.74|481.54|546
1656669600000|2022-07-01 10:00:00|488.66|483.46|489.81|484.61|490.21|485.01|488.6|483.4|532
1656669900000|2022-07-01 10:05:00|489.8|484.6|488.37|483.17|489.85|484.65|486.33|481.13|587
1656670200000|2022-07-01 10:10:00|488.38|483.18|489.76|484.56|490.47|485.27|488.31|483.11|429
1656670500000|2022-07-01 10:15:00|489.77|484.57|490.66|485.46|491.65|486.45|489.77|484.57|395
1656670800000|2022-07-01 10:20:00|490.67|485.47|491.56|486.36|491.86|486.66|490.54|485.34|319
1656671100000|2022-07-01 10:25:00|491.67|486.47|490.6|485.4|491.82|486.62|490.48|485.28|271
1656671400000|2022-07-01 10:30:00|490.59|485.39|488.35|483.15|491.78|486.58|488.05|482.85|547
1656671700000|2022-07-01 10:35:00|488.24|483.04|481.34|476.14|488.84|483.64|480.92|475.72|569
1656672000000|2022-07-01 10:40:00|481.43|476.23|480.02|474.82|482.7|477.5|478.88|473.68|840
1656672300000|2022-07-01 10:45:00|480.03|474.83|479.82|474.62|480.87|475.67|478.78|473.58|682
1656672600000|2022-07-01 10:50:00|479.83|474.63|479.44|474.24|480.08|474.88|478.51|473.31|603
1656672900000|2022-07-01 10:55:00|479.42|474.22|480.53|475.33|481.48|476.28|477.76|472.56|695
1656673200000|2022-07-01 11:00:00|480.61|475.41|480.66|475.46|480.66|475.46|476.91|471.71|628
1656673500000|2022-07-01 11:05:00|480.65|475.45|481.7|476.5|482.5|477.3|480.17|474.97|622
1656673800000|2022-07-01 11:10:00|481.72|476.52|480.85|475.65|481.72|476.52|480.49|475.29|478
1656674100000|2022-07-01 11:15:00|480.84|475.64|482.49|477.29|482.8|477.6|480.17|474.97|597
1656674400000|2022-07-01 11:20:00|482.5|477.3|484.16|478.96|484.48|479.28|482.46|477.26|449
1656674700000|2022-07-01 11:25:00|484.15|478.95|483.94|478.74|484.75|479.55|483.65|478.45|400
1656675000000|2022-07-01 11:30:00|483.95|478.75|483.52|478.32|484.73|479.53|482.92|477.72|387
1656675300000|2022-07-01 11:35:00|483.51|478.31|484.77|479.57|486.01|480.81|483.42|478.22|402
1656675600000|2022-07-01 11:40:00|484.82|479.62|484.39|479.19|485.33|480.13|483.23|478.03|443
1656675900000|2022-07-01 11:45:00|484.4|479.2|483.45|478.25|485.06|479.86|482.99|477.79|462
1656676200000|2022-07-01 11:50:00|483.47|478.27|483.66|478.46|483.92|478.72|482.77|477.57|278
1656676500000|2022-07-01 11:55:00|483.64|478.44|484|478.8|484.52|479.32|482.7|477.5|500
1656676800000|2022-07-01 12:00:00|484.01|478.81|486.37|481.17|486.58|481.38|483.63|478.43|460
1656677100000|2022-07-01 12:05:00|486.39|481.19|486.44|481.24|486.56|481.36|484.84|479.64|446
1656677400000|2022-07-01 12:10:00|486.45|481.25|486.68|481.48|487.33|482.13|485.88|480.68|390
1656677700000|2022-07-01 12:15:00|486.67|481.47|483.44|478.24|488.79|483.59|483.32|478.12|614
1656678000000|2022-07-01 12:20:00|483.3|478.1|483.85|478.65|485.62|480.42|483.1|477.9|513
1656678300000|2022-07-01 12:25:00|483.87|478.67|487.89|482.69|488.76|483.56|483.85|478.65|555
1656678600000|2022-07-01 12:30:00|487.88|482.68|487.21|482.01|488.76|483.56|487.15|481.95|623
1656678900000|2022-07-01 12:35:00|487.2|482|486.92|481.72|487.65|482.45|486.73|481.53|464
1656679200000|2022-07-01 12:40:00|486.91|481.71|487.46|482.26|487.63|482.43|486.57|481.37|471
1656679500000|2022-07-01 12:45:00|487.47|482.27|486.08|480.88|487.83|482.63|485.81|480.61|432
1656679800000|2022-07-01 12:50:00|486.21|481.01|484.81|479.61|487.06|481.86|484.52|479.32|433
1656680100000|2022-07-01 12:55:00|484.79|479.59|481.01|475.81|485.04|479.84|480.51|475.31|502
1656680400000|2022-07-01 13:00:00|481|475.8|481.54|476.34|482.83|477.63|480.54|475.34|550
1656680700000|2022-07-01 13:05:00|481.59|476.39|479.7|474.5|481.73|476.53|479.55|474.35|427
1656681000000|2022-07-01 13:10:00|479.71|474.51|481.09|475.89|481.82|476.62|479.71|474.51|434
1656681300000|2022-07-01 13:15:00|481.12|475.92|485.62|480.42|485.66|480.46|481.08|475.88|646
1656681600000|2022-07-01 13:20:00|485.56|480.36|485.14|479.94|487|481.8|484.97|479.77|550
1656681900000|2022-07-01 13:25:00|485.13|479.93|483.74|478.54|485.19|479.99|483.17|477.97|467
1656682200000|2022-07-01 13:30:00|483.73|478.53|484.01|478.81|486.54|481.34|482.24|477.04|864
1656682500000|2022-07-01 13:35:00|483.95|478.75|482.01|476.81|484.02|478.82|481.12|475.92|804
1656682800000|2022-07-01 13:40:00|482.05|476.85|488.73|483.53|489.59|484.39|481.99|476.79|861
1656683100000|2022-07-01 13:45:00|488.75|483.55|491.15|485.95|493.98|488.78|488.35|483.15|907
1656683400000|2022-07-01 13:50:00|491.16|485.96|490.93|485.73|491.77|486.57|488.89|483.69|750
1656683700000|2022-07-01 13:55:00|490.95|485.75|489|483.8|491.45|486.25|489|483.8|771
1656684000000|2022-07-01 14:00:00|489.03|483.83|485.46|480.26|490.33|485.13|484.73|479.53|897
1656684300000|2022-07-01 14:05:00|485.45|480.25|487.18|481.98|487.42|482.22|485.32|480.12|665
1656684600000|2022-07-01 14:10:00|487.19|481.99|483.06|477.86|488.51|483.31|482.74|477.54|771
1656684900000|2022-07-01 14:15:00|483.05|477.85|484|478.8|485.59|480.39|482.64|477.44|788
1656685200000|2022-07-01 14:20:00|484.07|478.87|482.82|477.62|484.52|479.32|482.63|477.43|689
1656685500000|2022-07-01 14:25:00|482.81|477.61|480.45|475.25|482.85|477.65|480.18|474.98|595
1656685800000|2022-07-01 14:30:00|480.46|475.26|478.7|473.5|481.07|475.87|478.61|473.41|726
1656686100000|2022-07-01 14:35:00|478.69|473.49|478.68|473.48|479.11|473.91|477.98|472.78|681
1656686400000|2022-07-01 14:40:00|478.7|473.5|481.75|476.55|481.86|476.66|478|472.8|670
1656686700000|2022-07-01 14:45:00|481.76|476.56|482.84|477.64|482.87|477.67|481.65|476.45|582
1656687000000|2022-07-01 14:50:00|482.85|477.65|482.21|477.01|482.85|477.65|481.74|476.54|563
1656687300000|2022-07-01 14:55:00|482.22|477.02|482.85|477.65|484.1|478.9|481.89|476.69|531
1656687600000|2022-07-01 15:00:00|482.84|477.64|481.61|476.41|483.71|478.51|481.04|475.84|522
1656687900000|2022-07-01 15:05:00|481.62|476.42|486.67|481.47|486.74|481.54|481.58|476.38|624
1656688200000|2022-07-01 15:10:00|486.66|481.46|484.68|479.48|486.66|481.46|484.32|479.12|611
1656688500000|2022-07-01 15:15:00|484.67|479.47|484.77|479.57|486.79|481.59|484.37|479.17|536
1656688800000|2022-07-01 15:20:00|484.75|479.55|482.66|477.46|485.67|480.47|482.09|476.89|405
1656689100000|2022-07-01 15:25:00|482.65|477.45|482.03|476.83|482.96|477.76|481.89|476.69|492
1656689400000|2022-07-01 15:30:00|482.07|476.87|481.14|475.94|482.98|477.78|479.64|474.44|586
1656689700000|2022-07-01 15:35:00|481.16|475.96|480.73|475.53|482.12|476.92|479.64|474.44|631
1656690000000|2022-07-01 15:40:00|480.74|475.54|481.12|475.92|482.32|477.12|480.65|475.45|570
1656690300000|2022-07-01 15:45:00|481.03|475.83|479.41|474.21|481.13|475.93|478.89|473.69|555
1656690600000|2022-07-01 15:50:00|479.39|474.19|478.62|473.42|479.87|474.67|478.01|472.81|631
1656690900000|2022-07-01 15:55:00|478.64|473.44|481.02|475.82|481.22|476.02|478|472.8|436
1656691200000|2022-07-01 16:00:00|481.05|475.85|481.16|475.96|481.68|476.48|479.03|473.83|661
1656691500000|2022-07-01 16:05:00|481.17|475.97|482.88|477.68|483.16|477.96|481|475.8|522
1656691800000|2022-07-01 16:10:00|482.89|477.69|483.11|477.91|483.34|478.14|482.32|477.12|371
1656692100000|2022-07-01 16:15:00|483.1|477.9|484.28|479.08|485.34|480.14|482.05|476.85|538
1656692400000|2022-07-01 16:20:00|484.31|479.11|484.89|479.69|485.03|479.83|484.04|478.84|496
1656692700000|2022-07-01 16:25:00|484.93|479.73|484.34|479.14|485.13|479.93|483.69|478.49|435
1656693000000|2022-07-01 16:30:00|484.19|478.99|484.69|479.49|485.44|480.24|483.99|478.79|451
1656693300000|2022-07-01 16:35:00|484.75|479.55|482.91|477.71|484.87|479.67|481.82|476.62|493
1656693600000|2022-07-01 16:40:00|482.81|477.61|484.35|479.15|484.82|479.62|482.62|477.42|392
1656693900000|2022-07-01 16:45:00|484.34|479.14|485.07|479.87|485.9|480.7|483.96|478.76|344
1656694200000|2022-07-01 16:50:00|485.05|479.85|486.75|481.55|487.13|481.93|484.68|479.48|565
1656694500000|2022-07-01 16:55:00|486.74|481.54|483.04|477.84|487.78|482.58|482.97|477.77|537
1656694800000|2022-07-01 17:00:00|483.05|477.85|481.89|476.69|483.72|478.52|481.77|476.57|431
1656695100000|2022-07-01 17:05:00|481.93|476.73|483.57|478.37|483.57|478.37|481.22|476.02|436
1656695400000|2022-07-01 17:10:00|483.59|478.39|484.72|479.52|484.73|479.53|482.69|477.49|436
1656695700000|2022-07-01 17:15:00|484.75|479.55|485.11|479.91|486.22|481.02|482.91|477.71|566
1656696000000|2022-07-01 17:20:00|485.09|479.89|486.06|480.86|486.33|481.13|484.94|479.74|482
1656696300000|2022-07-01 17:25:00|486.08|480.88|486.05|480.85|486.97|481.77|485.85|480.65|624
1656696600000|2022-07-01 17:30:00|486.04|480.84|484.69|479.49|487.18|481.98|484.58|479.38|536
1656696900000|2022-07-01 17:35:00|484.7|479.5|488.63|483.43|489.39|484.19|484.18|478.98|548
1656697200000|2022-07-01 17:40:00|488.64|483.44|488.22|483.02|489.86|484.66|487.8|482.6|714
1656697500000|2022-07-01 17:45:00|488.32|483.12|489.48|484.28|489.87|484.67|487.87|482.67|482
1656697800000|2022-07-01 17:50:00|489.46|484.26|488.69|483.49|490.12|484.92|488.16|482.96|501
1656698100000|2022-07-01 17:55:00|488.68|483.48|489.83|484.63|490.13|484.93|488.38|483.18|559
1656698400000|2022-07-01 18:00:00|489.84|484.64|487.17|481.97|489.96|484.76|487.1|481.9|531
1656698700000|2022-07-01 18:05:00|487.3|482.1|486.41|481.21|488.1|482.9|485.57|480.37|493
1656699000000|2022-07-01 18:10:00|486.43|481.23|487.58|482.38|487.8|482.6|485.66|480.46|414
1656699300000|2022-07-01 18:15:00|487.61|482.41|488.17|482.97|488.19|482.99|486.99|481.79|493
1656699600000|2022-07-01 18:20:00|488.18|482.98|489.74|484.54|489.97|484.77|488.17|482.97|526
1656699900000|2022-07-01 18:25:00|489.75|484.55|488.48|483.28|489.88|484.68|488.27|483.07|512
1656700200000|2022-07-01 18:30:00|488.53|483.33|489.74|484.54|489.89|484.69|488.21|483.01|433
1656700500000|2022-07-01 18:35:00|489.59|484.39|488.15|482.95|489.59|484.39|487.29|482.09|486
1656700800000|2022-07-01 18:40:00|488.16|482.96|487.02|481.82|488.35|483.15|486.87|481.67|309
1656701100000|2022-07-01 18:45:00|486.98|481.78|487.24|482.04|488|482.8|486.74|481.54|319
1656701400000|2022-07-01 18:50:00|487.26|482.06|485.99|480.79|487.76|482.56|485.94|480.74|305
1656701700000|2022-07-01 18:55:00|485.98|480.78|487.55|482.35|487.79|482.59|485.75|480.55|473
1656702000000|2022-07-01 19:00:00|487.56|482.36|488.02|482.82|488.23|483.03|487.24|482.04|556
1656702300000|2022-07-01 19:05:00|488.01|482.81|490.01|484.81|490.05|484.85|487.98|482.78|466
1656702600000|2022-07-01 19:10:00|490.04|484.84|490.18|484.98|491.78|486.58|489.84|484.64|355
1656702900000|2022-07-01 19:15:00|490.21|485.01|487.78|482.58|490.48|485.28|487.78|482.58|402
1656703200000|2022-07-01 19:20:00|487.74|482.54|485.2|480|488.03|482.83|484.72|479.52|436
1656703500000|2022-07-01 19:25:00|485.08|479.88|485.95|480.75|485.98|480.78|483.98|478.78|442
1656703800000|2022-07-01 19:30:00|486|480.8|486.58|481.38|487.83|482.63|485.86|480.66|486
1656704100000|2022-07-01 19:35:00|486.57|481.37|486.67|481.47|486.99|481.79|485.57|480.37|448
1656704400000|2022-07-01 19:40:00|486.78|481.58|487.13|481.93|488.03|482.83|486.68|481.48|393
1656704700000|2022-07-01 19:45:00|487.12|481.92|488.76|483.56|488.95|483.75|486.87|481.67|393
1656705000000|2022-07-01 19:50:00|488.77|483.57|488.74|483.54|488.88|483.68|487.88|482.68|380
1656705300000|2022-07-01 19:55:00|488.78|483.58|490.15|484.95|490.57|485.37|488.67|483.47|443
1656705600000|2022-07-01 20:00:00|490.08|484.88|489.45|484.25|491.33|486.13|488.67|483.47|531
1656705900000|2022-07-01 20:05:00|489.49|484.29|493.74|488.54|493.94|488.74|489.06|483.86|466
1656706200000|2022-07-01 20:10:00|493.64|488.44|493.26|488.06|493.93|488.73|492.95|487.75|435
1656706500000|2022-07-01 20:15:00|493.62|488.42|495.95|490.75|496.85|491.65|492.78|487.58|557
1656706800000|2022-07-01 20:20:00|495.98|490.78|494.95|489.75|497.03|491.83|494.49|489.29|595
1656707100000|2022-07-01 20:25:00|494.94|489.74|496.84|491.64|497.44|492.24|494.52|489.32|448
1656707400000|2022-07-01 20:30:00|496.76|491.56|495.89|490.69|497.81|492.61|495.37|490.17|393
1656707700000|2022-07-01 20:35:00|495.9|490.7|493.81|488.61|495.93|490.73|493.79|488.59|457
1656708000000|2022-07-01 20:40:00|493.85|488.65|493.06|487.86|493.95|488.75|492.93|487.73|283
1656708300000|2022-07-01 20:45:00|493.08|487.88|494.86|489.66|494.91|489.71|493.07|487.87|342
1656708600000|2022-07-01 20:50:00|494.84|489.64|495.01|489.81|495.84|490.64|494.1|488.9|239
1656708900000|2022-07-01 20:55:00|491.99|486.79|491.79|486.59|492.8|487.6|491.33|486.13|283
1656745200000|2022-07-02 07:00:00|485.83|480.63|486.17|480.97|486.76|481.56|485.8|480.6|197
1656745500000|2022-07-02 07:05:00|486.13|480.93|486.92|481.72|487.11|481.91|485.73|480.53|279
1656745800000|2022-07-02 07:10:00|486.91|481.71|486.93|481.73|487.18|481.98|486.89|481.69|173
1656746100000|2022-07-02 07:15:00|486.94|481.74|492.76|487.56|492.77|487.57|486.2|481|435
1656746400000|2022-07-02 07:20:00|492.63|487.43|494|488.8|494.08|488.88|492.63|487.43|308
1656746700000|2022-07-02 07:25:00|493.99|488.79|491.75|486.55|494.06|488.86|491.69|486.49|382
1656747000000|2022-07-02 07:30:00|491.7|486.5|489.6|484.4|491.82|486.62|489.6|484.4|351
1656747300000|2022-07-02 07:35:00|489.62|484.42|491.78|486.58|491.78|486.58|489.07|483.87|323
1656747600000|2022-07-02 07:40:00|491.76|486.56|490.48|485.28|491.96|486.76|490.27|485.07|246
1656747900000|2022-07-02 07:45:00|490.47|485.27|488.91|483.71|490.78|485.58|488.8|483.6|320
1656748200000|2022-07-02 07:50:00|488.92|483.72|489.45|484.25|489.75|484.55|487.76|482.56|298
1656748500000|2022-07-02 07:55:00|489.43|484.23|488.49|483.29|489.88|484.68|487.93|482.73|281
1656748800000|2022-07-02 08:00:00|488.48|483.28|488.74|483.54|488.99|483.79|488.48|483.28|313
1656749100000|2022-07-02 08:05:00|488.73|483.53|489.13|483.93|489.13|483.93|488.63|483.43|212
1656749400000|2022-07-02 08:10:00|489.11|483.91|490.58|485.38|490.73|485.53|489.1|483.9|357
1656749700000|2022-07-02 08:15:00|490.57|485.37|493.85|488.65|493.87|488.67|490.56|485.36|379
1656750000000|2022-07-02 08:20:00|493.89|488.69|493.02|487.82|494.02|488.82|492.65|487.45|393
1656750300000|2022-07-02 08:25:00|493.01|487.81|492.15|486.95|493.01|487.81|491.53|486.33|279
1656750600000|2022-07-02 08:30:00|492.25|487.05|491.61|486.41|492.86|487.66|491.36|486.16|290
1656750900000|2022-07-02 08:35:00|491.58|486.38|492.97|487.77|493.34|488.14|488.67|483.47|584
1656751200000|2022-07-02 08:40:00|492.95|487.75|495.22|490.02|495.66|490.46|492.93|487.73|498
1656751500000|2022-07-02 08:45:00|495.24|490.04|496.41|491.21|496.56|491.36|494.16|488.96|451
1656751800000|2022-07-02 08:50:00|496.47|491.27|494.31|489.11|497.5|492.3|494.31|489.11|510
1656752100000|2022-07-02 08:55:00|494.32|489.12|492.87|487.67|494.73|489.53|492.62|487.42|416
1656752400000|2022-07-02 09:00:00|492.88|487.68|492.52|487.32|493.68|488.48|492.51|487.31|331
1656752700000|2022-07-02 09:05:00|492.53|487.33|493.77|488.57|493.81|488.61|491.5|486.3|381
1656753000000|2022-07-02 09:10:00|493.75|488.55|495.88|490.68|496.03|490.83|493.52|488.32|346
1656753300000|2022-07-02 09:15:00|495.89|490.69|493.84|488.64|495.9|490.7|493.67|488.47|405
1656753600000|2022-07-02 09:20:00|493.94|488.74|491.68|486.48|493.96|488.76|491.61|486.41|356
1656753900000|2022-07-02 09:25:00|491.69|486.49|488.85|483.65|491.69|486.49|486.66|481.46|680
1656754200000|2022-07-02 09:30:00|488.86|483.66|489.77|484.57|492.03|486.83|488.8|483.6|482
1656754500000|2022-07-02 09:35:00|489.78|484.58|490.14|484.94|490.22|485.02|489.6|484.4|387
1656754800000|2022-07-02 09:40:00|490.15|484.95|491.16|485.96|491.6|486.4|490.03|484.83|348
1656755100000|2022-07-02 09:45:00|491.15|485.95|493.06|487.86|493.26|488.06|491.15|485.95|301
1656755400000|2022-07-02 09:50:00|493.07|487.87|492.81|487.61|493.88|488.68|492.69|487.49|330
1656755700000|2022-07-02 09:55:00|492.76|487.56|494.03|488.83|494.37|489.17|492.5|487.3|262
1656756000000|2022-07-02 10:00:00|494.02|488.82|493.45|488.25|495.1|489.9|493.45|488.25|354
1656756300000|2022-07-02 10:05:00|493.17|487.97|492.65|487.45|493.53|488.33|492.61|487.41|294
1656756600000|2022-07-02 10:10:00|492.62|487.42|493.01|487.81|493.46|488.26|492.58|487.38|198
1656756900000|2022-07-02 10:15:00|493|487.8|491.94|486.74|494.11|488.91|491.8|486.6|399
1656757200000|2022-07-02 10:20:00|491.83|486.63|490.38|485.18|492.39|487.19|489.88|484.68|372
1656757500000|2022-07-02 10:25:00|490.39|485.19|491.88|486.68|491.89|486.69|490.09|484.89|337
1656757800000|2022-07-02 10:30:00|491.87|486.67|491.53|486.33|491.92|486.72|489.84|484.64|394
1656758100000|2022-07-02 10:35:00|491.51|486.31|495.59|490.39|495.59|490.39|491.51|486.31|525
1656758400000|2022-07-02 10:40:00|495.58|490.38|495.84|490.64|496.78|491.58|495.58|490.38|430
1656758700000|2022-07-02 10:45:00|495.82|490.62|495.89|490.69|496.02|490.82|494.6|489.4|331
1656759000000|2022-07-02 10:50:00|495.86|490.66|495.63|490.43|496.62|491.42|495.47|490.27|392
1656759300000|2022-07-02 10:55:00|495.64|490.44|495.5|490.3|496.09|490.89|495.13|489.93|325
1656759600000|2022-07-02 11:00:00|495.51|490.31|495.65|490.45|496.03|490.83|495.51|490.31|270
1656759900000|2022-07-02 11:05:00|495.64|490.44|495.72|490.52|496.75|491.55|495.62|490.42|535
1656760200000|2022-07-02 11:10:00|495.71|490.51|495.92|490.72|496.01|490.81|495.62|490.42|350
1656760500000|2022-07-02 11:15:00|495.94|490.74|496.83|491.63|497.47|492.27|495.63|490.43|260
1656760800000|2022-07-02 11:20:00|496.82|491.62|496.37|491.17|497.37|492.17|496.29|491.09|243
1656761100000|2022-07-02 11:25:00|496.4|491.2|496.65|491.45|497.76|492.56|496.26|491.06|214
1656761400000|2022-07-02 11:30:00|496.66|491.46|495.52|490.32|497.57|492.37|495.52|490.32|274
1656761700000|2022-07-02 11:35:00|495.51|490.31|494.46|489.26|495.52|490.32|494.29|489.09|320
1656762000000|2022-07-02 11:40:00|494.45|489.25|494.43|489.23|494.54|489.34|493.39|488.19|307
1656762300000|2022-07-02 11:45:00|494.48|489.28|493.52|488.32|494.52|489.32|492.99|487.79|300
1656762600000|2022-07-02 11:50:00|493.51|488.31|494.42|489.22|495.2|490|493.26|488.06|205
1656762900000|2022-07-02 11:55:00|494.43|489.23|495.84|490.64|495.96|490.76|494.38|489.18|211
1656763200000|2022-07-02 12:00:00|495.85|490.65|493.96|488.76|497.83|492.63|493.92|488.72|573
1656763500000|2022-07-02 12:05:00|493.97|488.77|497.82|492.62|498.98|493.78|493.97|488.77|557
1656763800000|2022-07-02 12:10:00|497.83|492.63|497.52|492.32|498.02|492.82|496.64|491.44|420
1656764100000|2022-07-02 12:15:00|497.5|492.3|496.53|491.33|499.21|494.01|496.53|491.33|499
1656764400000|2022-07-02 12:20:00|496.54|491.34|496.47|491.27|496.88|491.68|495.8|490.6|394
1656764700000|2022-07-02 12:25:00|496.46|491.26|494.98|489.78|496.8|491.6|494.9|489.7|365
1656765000000|2022-07-02 12:30:00|494.99|489.79|495.62|490.42|495.88|490.68|494.93|489.73|362
1656765300000|2022-07-02 12:35:00|495.75|490.55|498.6|493.4|498.85|493.65|495.37|490.17|443
1656765600000|2022-07-02 12:40:00|498.61|493.41|502.74|497.54|503.43|498.23|497.42|492.22|694
1656765900000|2022-07-02 12:45:00|502.73|497.53|501.98|496.78|503.83|498.63|501.46|496.26|660
1656766200000|2022-07-02 12:50:00|501.99|496.79|500.1|494.9|502.27|497.07|499.89|494.69|555
1656766500000|2022-07-02 12:55:00|500.11|494.91|501.96|496.76|502.35|497.15|499.88|494.68|501
1656766800000|2022-07-02 13:00:00|501.97|496.77|500.47|495.27|502.43|497.23|500.47|495.27|421
1656767100000|2022-07-02 13:05:00|500.46|495.26|499.43|494.23|500.7|495.5|499.42|494.22|576
1656767400000|2022-07-02 13:10:00|499.42|494.22|498.64|493.44|500.41|495.21|498.48|493.28|547
1656767700000|2022-07-02 13:15:00|498.65|493.45|498.77|493.57|499.41|494.21|497.84|492.64|403
1656768000000|2022-07-02 13:20:00|498.76|493.56|498.9|493.7|499.43|494.23|498.65|493.45|431
1656768300000|2022-07-02 13:25:00|498.91|493.71|497.93|492.73|499.23|494.03|497.91|492.71|369
1656768600000|2022-07-02 13:30:00|497.94|492.74|496.68|491.48|497.97|492.77|496.6|491.4|484
1656768900000|2022-07-02 13:35:00|496.7|491.5|497.07|491.87|497.52|492.32|496.47|491.27|422
1656769200000|2022-07-02 13:40:00|497.05|491.85|496.59|491.39|497.37|492.17|495.66|490.46|421
1656769500000|2022-07-02 13:45:00|496.58|491.38|497.65|492.45|497.93|492.73|496.58|491.38|348
1656769800000|2022-07-02 13:50:00|497.64|492.44|498.44|493.24|499.4|494.2|497.5|492.3|276
1656770100000|2022-07-02 13:55:00|498.45|493.25|501.29|496.09|501.82|496.62|498.45|493.25|240
1656770400000|2022-07-02 14:00:00|501.21|496.01|502.73|497.53|502.79|497.59|501.02|495.82|536
1656770700000|2022-07-02 14:05:00|502.76|497.56|502.45|497.25|502.95|497.75|501.8|496.6|373
1656771000000|2022-07-02 14:10:00|502.44|497.24|502.89|497.69|503.04|497.84|501.92|496.72|340
1656771300000|2022-07-02 14:15:00|502.82|497.62|502.83|497.63|504.79|499.59|502.55|497.35|462
1656771600000|2022-07-02 14:20:00|502.81|497.61|504.81|499.61|505.34|500.14|502.74|497.54|357
1656771900000|2022-07-02 14:25:00|504.91|499.71|506.36|501.16|506.72|501.52|504.76|499.56|371
1656772200000|2022-07-02 14:30:00|506.31|501.11|505.87|500.67|506.64|501.44|505.61|500.41|394
1656772500000|2022-07-02 14:35:00|505.86|500.66|510.01|504.81|510.01|504.81|504.41|499.21|574
1656772800000|2022-07-02 14:40:00|510.02|504.82|507.52|502.32|510.66|505.46|507.48|502.28|532
1656773100000|2022-07-02 14:45:00|507.5|502.3|506.45|501.25|507.96|502.76|505.88|500.68|532
1656773400000|2022-07-02 14:50:00|506.41|501.21|506.43|501.23|506.54|501.34|505.16|499.96|397
1656773700000|2022-07-02 14:55:00|506.45|501.25|504|498.8|506.8|501.6|503.75|498.55|542
1656774000000|2022-07-02 15:00:00|504.01|498.81|502.49|497.29|505.06|499.86|502.45|497.25|485
1656774300000|2022-07-02 15:05:00|502.46|497.26|501.97|496.77|503.69|498.49|501.85|496.65|328
1656774600000|2022-07-02 15:10:00|501.93|496.73|488.69|483.49|501.96|496.76|488.55|483.35|638
1656774900000|2022-07-02 15:15:00|488.68|483.48|492.23|487.03|495.23|490.03|485.28|480.08|808
1656775200000|2022-07-02 15:20:00|491.98|486.78|486.67|481.47|493.53|488.33|484.98|479.78|703
1656775500000|2022-07-02 15:25:00|486.7|481.5|486.54|481.34|487.36|482.16|485.52|480.32|687
1656775800000|2022-07-02 15:30:00|486.55|481.35|488.63|483.43|488.63|483.43|486.55|481.35|612
1656776100000|2022-07-02 15:35:00|488.61|483.41|488.49|483.29|489.78|484.58|488.4|483.2|545
1656776400000|2022-07-02 15:40:00|488.51|483.31|487.4|482.2|489.29|484.09|486.82|481.62|433
1656776700000|2022-07-02 15:45:00|487.41|482.21|487.89|482.69|488.7|483.5|487.41|482.21|563
1656777000000|2022-07-02 15:50:00|487.92|482.72|488.94|483.74|489.73|484.53|487.86|482.66|461
1656777300000|2022-07-02 15:55:00|488.95|483.75|487.55|482.35|489|483.8|487.5|482.3|420
1656777600000|2022-07-02 16:00:00|487.59|482.39|486.12|480.92|487.6|482.4|485.9|480.7|486
1656777900000|2022-07-02 16:05:00|486.11|480.91|486.72|481.52|487.76|482.56|486.11|480.91|391
1656778200000|2022-07-02 16:10:00|486.74|481.54|486.67|481.47|489.2|484|486.55|481.35|402
1656778500000|2022-07-02 16:15:00|486.66|481.46|487.54|482.34|487.93|482.73|485.88|480.68|508
1656778800000|2022-07-02 16:20:00|487.55|482.35|488.54|483.34|488.7|483.5|486.94|481.74|443
1656779100000|2022-07-02 16:25:00|488.55|483.35|492.78|487.58|492.91|487.71|488.53|483.33|499
1656779400000|2022-07-02 16:30:00|492.79|487.59|492.09|486.89|492.91|487.71|491.07|485.87|501
1656779700000|2022-07-02 16:35:00|492.1|486.9|493.88|488.68|493.88|488.68|492.1|486.9|385
1656780000000|2022-07-02 16:40:00|493.87|488.67|494.12|488.92|494.13|488.93|492.93|487.73|441
1656780300000|2022-07-02 16:45:00|494.11|488.91|496.46|491.26|496.52|491.32|493.84|488.64|460
1656780600000|2022-07-02 16:50:00|496.47|491.27|494.85|489.65|496.67|491.47|494.65|489.45|455
1656780900000|2022-07-02 16:55:00|494.87|489.67|494.53|489.33|494.97|489.77|494.51|489.31|402
1656781200000|2022-07-02 17:00:00|494.52|489.32|495.43|490.23|495.45|490.25|493.53|488.33|430
1656781500000|2022-07-02 17:05:00|495.44|490.24|494.02|488.82|496.12|490.92|492.92|487.72|476
1656781800000|2022-07-02 17:10:00|494.03|488.83|492.88|487.68|494.67|489.47|492.7|487.5|404
1656782100000|2022-07-02 17:15:00|492.87|487.67|491.84|486.64|493.71|488.51|491.6|486.4|412
1656782400000|2022-07-02 17:20:00|491.74|486.54|492.08|486.88|493|487.8|491.69|486.49|397
1656782700000|2022-07-02 17:25:00|491.99|486.79|494.28|489.08|494.39|489.19|491.82|486.62|357
1656783000000|2022-07-02 17:30:00|494.59|489.39|494.54|489.34|495.6|490.4|493.55|488.35|523
1656783300000|2022-07-02 17:35:00|494.52|489.32|494.44|489.24|495|489.8|494.32|489.12|484
1656783600000|2022-07-02 17:40:00|494.45|489.25|492.96|487.76|494.66|489.46|492.75|487.55|356
1656783900000|2022-07-02 17:45:00|492.99|487.79|494.5|489.3|494.58|489.38|492.78|487.58|328
1656784200000|2022-07-02 17:50:00|494.48|489.28|493.31|488.11|494.49|489.29|492.91|487.71|416
1656784500000|2022-07-02 17:55:00|493.3|488.1|493.96|488.76|494.09|488.89|493.1|487.9|317
1656784800000|2022-07-02 18:00:00|493.95|488.75|493.05|487.85|494.06|488.86|492.57|487.37|415
1656785100000|2022-07-02 18:05:00|493.06|487.86|494.75|489.55|495.69|490.49|491.94|486.74|459
1656785400000|2022-07-02 18:10:00|494.74|489.54|493.66|488.46|494.74|489.54|492.86|487.66|382
1656785700000|2022-07-02 18:15:00|493.65|488.45|493.99|488.79|494.43|489.23|493.53|488.33|348
1656786000000|2022-07-02 18:20:00|494|488.8|493.71|488.51|494.01|488.81|492.71|487.51|320
1656786300000|2022-07-02 18:25:00|493.76|488.56|495.17|489.97|495.59|490.39|493.68|488.48|378
1656786600000|2022-07-02 18:30:00|495.16|489.96|496.89|491.69|496.89|491.69|495.03|489.83|314
1656786900000|2022-07-02 18:35:00|496.88|491.68|496.12|490.92|496.88|491.68|495.79|490.59|374
1656787200000|2022-07-02 18:40:00|496.13|490.93|494.6|489.4|496.13|490.93|494.6|489.4|275
1656787500000|2022-07-02 18:45:00|494.55|489.35|496.56|491.36|497.66|492.46|493.54|488.34|342
1656787800000|2022-07-02 18:50:00|496.57|491.37|497.16|491.96|498.69|493.49|496.09|490.89|588
1656788100000|2022-07-02 18:55:00|497.15|491.95|495.91|490.71|497.32|492.12|495.68|490.48|383
1656788400000|2022-07-02 19:00:00|495.93|490.73|498.46|493.26|498.69|493.49|495.72|490.52|402
1656788700000|2022-07-02 19:05:00|498.45|493.25|497.67|492.47|498.87|493.67|496.8|491.6|395
1656789000000|2022-07-02 19:10:00|497.66|492.46|496.1|490.9|498.02|492.82|495.86|490.66|356
1656789300000|2022-07-02 19:15:00|496.08|490.88|496.89|491.69|497.02|491.82|496.06|490.86|342
1656789600000|2022-07-02 19:20:00|496.88|491.68|493.84|488.64|496.88|491.68|493.56|488.36|462
1656789900000|2022-07-02 19:25:00|493.83|488.63|492.85|487.65|494.91|489.71|492.71|487.51|386
1656790200000|2022-07-02 19:30:00|492.84|487.64|490.99|485.79|494.44|489.24|490.79|485.59|437
1656790500000|2022-07-02 19:35:00|491.01|485.81|492.83|487.63|492.96|487.76|490.54|485.34|439
1656790800000|2022-07-02 19:40:00|492.82|487.62|493.07|487.87|493.73|488.53|492.54|487.34|360
1656791100000|2022-07-02 19:45:00|493.11|487.91|493.61|488.41|493.66|488.46|492.66|487.46|341
1656791400000|2022-07-02 19:50:00|493.6|488.4|492.75|487.55|493.65|488.45|492.62|487.42|244
1656791700000|2022-07-02 19:55:00|492.77|487.57|494.62|489.42|494.71|489.51|492.74|487.54|357
1656792000000|2022-07-02 20:00:00|494.59|489.39|494.42|489.22|494.92|489.72|494.37|489.17|315
1656792300000|2022-07-02 20:05:00|494.41|489.21|494.57|489.37|494.97|489.77|493.68|488.48|272
1656792600000|2022-07-02 20:10:00|494.58|489.38|493.44|488.24|494.76|489.56|493.41|488.21|322
1656792900000|2022-07-02 20:15:00|493.43|488.23|493.38|488.18|494.31|489.11|491.84|486.64|491
1656793200000|2022-07-02 20:20:00|493.39|488.19|494.31|489.11|494.54|489.34|493.36|488.16|375
1656793500000|2022-07-02 20:25:00|494.32|489.12|494.79|489.59|495.66|490.46|494.31|489.11|361
1656793800000|2022-07-02 20:30:00|494.82|489.62|494.47|489.27|494.96|489.76|494.35|489.15|257
1656794100000|2022-07-02 20:35:00|494.45|489.25|494.54|489.34|494.86|489.66|494.33|489.13|183
1656794400000|2022-07-02 20:40:00|494.56|489.36|494.04|488.84|494.63|489.43|493.94|488.74|218
1656794700000|2022-07-02 20:45:00|494.05|488.85|492.89|487.69|494.05|488.85|492.69|487.49|392
1656795000000|2022-07-02 20:50:00|492.88|487.68|493.72|488.52|493.72|488.52|492.73|487.53|314
1656795300000|2022-07-02 20:55:00|493.71|488.51|492.57|487.37|494.04|488.84|491.83|486.63|318
1656795600000|2022-07-02 21:00:00|492.56|487.36|493.22|488.02|493.36|488.16|492.56|487.36|313
1656795900000|2022-07-02 21:05:00|493.23|488.03|494.6|489.4|494.76|489.56|492.26|487.06|470
1656796200000|2022-07-02 21:10:00|494.62|489.42|494.66|489.46|494.8|489.6|494.44|489.24|364
1656796500000|2022-07-02 21:15:00|494.67|489.47|494.87|489.67|495.38|490.18|494.63|489.43|312
1656796800000|2022-07-02 21:20:00|494.88|489.68|495.07|489.87|495.42|490.22|494.8|489.6|233
1656797100000|2022-07-02 21:25:00|495.06|489.86|495.49|490.29|495.57|490.37|494.86|489.66|423
1656797400000|2022-07-02 21:30:00|495.48|490.28|495.47|490.27|495.48|490.28|494.86|489.66|309
1656797700000|2022-07-02 21:35:00|495.48|490.28|495.72|490.52|495.8|490.6|495.36|490.16|739
1656798000000|2022-07-02 21:40:00|495.71|490.51|495.13|489.93|495.74|490.54|494.96|489.76|371
1656798300000|2022-07-02 21:45:00|495.12|489.92|496.61|491.41|496.82|491.62|495.12|489.92|252
1656798600000|2022-07-02 21:50:00|496.62|491.42|495.79|490.59|497.03|491.83|495.79|490.59|286
1656798900000|2022-07-02 21:55:00|495.84|490.64|497.42|492.22|497.6|492.4|495.74|490.54|287
1656799200000|2022-07-02 22:00:00|497.43|492.23|498.81|493.61|498.95|493.75|496.61|491.41|387
1656799500000|2022-07-02 22:05:00|498.73|493.53|496.74|491.54|498.73|493.53|496.74|491.54|337
1656799800000|2022-07-02 22:10:00|496.75|491.55|497.03|491.83|497.03|491.83|496.42|491.22|317
1656800100000|2022-07-02 22:15:00|497.01|491.81|498.99|493.79|499.03|493.83|495.97|490.77|303
1656800400000|2022-07-02 22:20:00|498.98|493.78|498.75|493.55|501.9|496.7|498.51|493.31|417
1656800700000|2022-07-02 22:25:00|498.74|493.54|498.79|493.59|499.67|494.47|498.66|493.46|300
1656801000000|2022-07-02 22:30:00|498.78|493.58|498.69|493.49|498.99|493.79|498.68|493.48|229
1656801300000|2022-07-02 22:35:00|498.7|493.5|497.64|492.44|498.72|493.52|497.61|492.41|299
1656801600000|2022-07-02 22:40:00|497.62|492.42|496.82|491.62|497.64|492.44|495.99|490.79|426
1656801900000|2022-07-02 22:45:00|496.81|491.61|496.05|490.85|497.02|491.82|495.78|490.58|501
1656802200000|2022-07-02 22:50:00|496.06|490.86|496.11|490.91|496.9|491.7|496.04|490.84|402
1656802500000|2022-07-02 22:55:00|496.1|490.9|496.5|491.3|496.69|491.49|496.02|490.82|359
1656802800000|2022-07-02 23:00:00|496.55|491.35|496.62|491.42|497.08|491.88|496.53|491.33|271
1656803100000|2022-07-02 23:05:00|496.53|491.33|496.1|490.9|496.53|491.33|495.79|490.59|378
1656803400000|2022-07-02 23:10:00|496.07|490.87|495.56|490.36|496.07|490.87|495.4|490.2|287
1656803700000|2022-07-02 23:15:00|495.55|490.35|494.65|489.45|495.55|490.35|494.59|489.39|334
1656804000000|2022-07-02 23:20:00|494.63|489.43|493.67|488.47|494.69|489.49|493.6|488.4|394
1656804300000|2022-07-02 23:25:00|493.66|488.46|493.76|488.56|493.95|488.75|492.96|487.76|424
1656804600000|2022-07-02 23:30:00|493.75|488.55|494.58|489.38|494.87|489.67|493.45|488.25|341
1656804900000|2022-07-02 23:35:00|494.59|489.39|494.45|489.25|494.89|489.69|493.46|488.26|484
1656805200000|2022-07-02 23:40:00|494.44|489.24|494.47|489.27|494.68|489.48|494.32|489.12|436
1656805500000|2022-07-02 23:45:00|494.49|489.29|493.72|488.52|494.71|489.51|493.38|488.18|226
1656805800000|2022-07-02 23:50:00|493.71|488.51|493.79|488.59|493.81|488.61|493.46|488.26|169
1656806100000|2022-07-02 23:55:00|493.78|488.58|493.81|488.61|493.82|488.62|493.39|488.19|260
1656806400000|2022-07-03 00:00:00|493.82|488.62|493.65|488.45|494.48|489.28|493.44|488.24|310
1656806700000|2022-07-03 00:05:00|493.66|488.46|493.07|487.87|493.88|488.68|493.05|487.85|322
1656807000000|2022-07-03 00:10:00|493.11|487.91|494.85|489.65|495.09|489.89|493.04|487.84|246
1656807300000|2022-07-03 00:15:00|494.87|489.67|493.07|487.87|496.98|491.78|493.05|487.85|452
1656807600000|2022-07-03 00:20:00|493.06|487.86|491.34|486.14|493.07|487.87|490.76|485.56|482
1656807900000|2022-07-03 00:25:00|491.3|486.1|491.39|486.19|491.74|486.54|490.61|485.41|334
1656808200000|2022-07-03 00:30:00|491.35|486.15|490.42|485.22|491.42|486.22|490.08|484.88|420
1656808500000|2022-07-03 00:35:00|490.45|485.25|492.42|487.22|492.86|487.66|490.45|485.25|458
1656808800000|2022-07-03 00:40:00|492.44|487.24|492.16|486.96|492.67|487.47|492.16|486.96|249
1656809100000|2022-07-03 00:45:00|492.15|486.95|492.28|487.08|492.74|487.54|492.15|486.95|261
1656809400000|2022-07-03 00:50:00|492.27|487.07|492.77|487.57|492.84|487.64|491.84|486.64|283
1656809700000|2022-07-03 00:55:00|492.76|487.56|492.44|487.24|492.86|487.66|492.26|487.06|222
1656810000000|2022-07-03 01:00:00|492.45|487.25|490.81|485.61|492.6|487.4|490.81|485.61|305
1656810300000|2022-07-03 01:05:00|490.82|485.62|490.61|485.41|490.83|485.63|490.45|485.25|176
1656810600000|2022-07-03 01:10:00|490.67|485.47|490.88|485.68|491.66|486.46|490.67|485.47|295
1656810900000|2022-07-03 01:15:00|490.89|485.69|490.3|485.1|491.33|486.13|490.24|485.04|244
1656811200000|2022-07-03 01:20:00|490.27|485.07|490.72|485.52|491.72|486.52|490.23|485.03|335
1656811500000|2022-07-03 01:25:00|490.73|485.53|490.44|485.24|491.26|486.06|490.29|485.09|219
1656811800000|2022-07-03 01:30:00|490.43|485.23|489.46|484.26|490.59|485.39|489.44|484.24|329
1656812100000|2022-07-03 01:35:00|489.47|484.27|488.57|483.37|489.71|484.51|488.41|483.21|366
1656812400000|2022-07-03 01:40:00|488.56|483.36|486.79|481.59|488.91|483.71|486.52|481.32|439
1656812700000|2022-07-03 01:45:00|486.78|481.58|486.7|481.5|487.54|482.34|485.98|480.78|436
1656813000000|2022-07-03 01:50:00|486.71|481.51|487.62|482.42|487.63|482.43|486.41|481.21|488
1656813300000|2022-07-03 01:55:00|487.61|482.41|491.73|486.53|492.37|487.17|487.48|482.28|560
1656813600000|2022-07-03 02:00:00|491.72|486.52|490.24|485.04|491.84|486.64|490.18|484.98|477
1656813900000|2022-07-03 02:05:00|490.25|485.05|491.3|486.1|492.31|487.11|489.98|484.78|461
1656814200000|2022-07-03 02:10:00|491.29|486.09|492.35|487.15|492.6|487.4|491.29|486.09|293
1656814500000|2022-07-03 02:15:00|492.34|487.14|492.23|487.03|492.53|487.33|491.64|486.44|198
1656814800000|2022-07-03 02:20:00|492.22|487.02|493.35|488.15|493.35|488.15|492.2|487|271
1656815100000|2022-07-03 02:25:00|493.34|488.14|493.22|488.02|493.5|488.3|492.68|487.48|174
1656815400000|2022-07-03 02:30:00|493.27|488.07|493.41|488.21|493.53|488.33|492.54|487.34|222
1656815700000|2022-07-03 02:35:00|493.4|488.2|493.54|488.34|493.76|488.56|493.26|488.06|260
1656816000000|2022-07-03 02:40:00|493.53|488.33|493.44|488.24|493.7|488.5|493.36|488.16|214
1656816300000|2022-07-03 02:45:00|493.43|488.23|495.77|490.57|495.88|490.68|493.23|488.03|280
1656816600000|2022-07-03 02:50:00|495.78|490.58|494.34|489.14|495.83|490.63|494.29|489.09|261
1656816900000|2022-07-03 02:55:00|494.35|489.15|494.63|489.43|495.47|490.27|494.32|489.12|375
1656817200000|2022-07-03 03:00:00|494.56|489.36|492.66|487.46|494.67|489.47|492.44|487.24|359
1656817500000|2022-07-03 03:05:00|492.67|487.47|492.71|487.51|492.85|487.65|492.53|487.33|211
1656817800000|2022-07-03 03:10:00|492.7|487.5|492.8|487.6|493.96|488.76|492.53|487.33|320
1656818100000|2022-07-03 03:15:00|492.82|487.62|496.15|490.95|496.95|491.75|492.63|487.43|506
1656818400000|2022-07-03 03:20:00|496.14|490.94|496.24|491.04|496.89|491.69|496.13|490.93|379
1656818700000|2022-07-03 03:25:00|496.25|491.05|495.21|490.01|496.25|491.05|494.28|489.08|336
1656819000000|2022-07-03 03:30:00|495.22|490.02|495.07|489.87|495.23|490.03|494.17|488.97|274
1656819300000|2022-07-03 03:35:00|495.08|489.88|495.29|490.09|495.49|490.29|494.38|489.18|224
1656819600000|2022-07-03 03:40:00|495.31|490.11|495.57|490.37|495.88|490.68|495.27|490.07|274
1656819900000|2022-07-03 03:45:00|495.54|490.34|494.18|488.98|495.55|490.35|493.64|488.44|228
1656820200000|2022-07-03 03:50:00|494.17|488.97|493.95|488.75|494.54|489.34|493.94|488.74|220
1656820500000|2022-07-03 03:55:00|493.96|488.76|493.79|488.59|494.93|489.73|493.65|488.45|306
1656820800000|2022-07-03 04:00:00|493.66|488.46|495.36|490.16|495.4|490.2|493.66|488.46|287
1656821100000|2022-07-03 04:05:00|495.35|490.15|496.79|491.59|496.79|491.59|495.23|490.03|262
1656821400000|2022-07-03 04:10:00|496.82|491.62|496.63|491.43|497.19|491.99|496.42|491.22|176
1656821700000|2022-07-03 04:15:00|496.65|491.45|496.56|491.36|496.7|491.5|496.2|491|177
1656822000000|2022-07-03 04:20:00|496.57|491.37|495.9|490.7|496.8|491.6|495.76|490.56|190
1656822300000|2022-07-03 04:25:00|495.91|490.71|496|490.8|496.13|490.93|495.68|490.48|290
1656822600000|2022-07-03 04:30:00|495.99|490.79|490.68|485.48|496|490.8|490.21|485.01|368
1656822900000|2022-07-03 04:35:00|490.7|485.5|489.31|484.11|491.11|485.91|487.18|481.98|478
1656823200000|2022-07-03 04:40:00|489.3|484.1|489.7|484.5|489.76|484.56|489.29|484.09|150
1656823500000|2022-07-03 04:45:00|489.74|484.54|487.22|482.02|490.48|485.28|487.2|482|470
1656823800000|2022-07-03 04:50:00|487.21|482.01|479.62|474.42|487.21|482.01|479.13|473.93|693
1656824100000|2022-07-03 04:55:00|479.61|474.41|489.88|484.68|489.88|484.68|478.76|473.56|905
1656824400000|2022-07-03 05:00:00|489.93|484.73|492.05|486.85|496.03|490.83|489.93|484.73|825
1656824700000|2022-07-03 05:05:00|492.06|486.86|492.91|487.71|493.5|488.3|491.69|486.49|655
1656825000000|2022-07-03 05:10:00|492.8|487.6|490.56|485.36|492.86|487.66|490.21|485.01|664
1656825300000|2022-07-03 05:15:00|490.58|485.38|489.1|483.9|491.32|486.12|487.97|482.77|736
1656825600000|2022-07-03 05:20:00|489.09|483.89|488.39|483.19|490.09|484.89|488.39|483.19|555
1656825900000|2022-07-03 05:25:00|488.38|483.18|489.7|484.5|489.75|484.55|486.91|481.71|657
1656826200000|2022-07-03 05:30:00|489.71|484.51|490.02|484.82|493.89|488.69|489.55|484.35|639
1656826500000|2022-07-03 05:35:00|490.01|484.81|488.39|483.19|490.18|484.98|487.06|481.86|560
1656826800000|2022-07-03 05:40:00|488.46|483.26|488.74|483.54|488.76|483.56|487.29|482.09|461
1656827100000|2022-07-03 05:45:00|488.75|483.55|489.78|484.58|491.58|486.38|488.64|483.44|469
1656827400000|2022-07-03 05:50:00|489.79|484.59|488.67|483.47|490.92|485.72|488.67|483.47|385
1656827700000|2022-07-03 05:55:00|488.68|483.48|485.88|480.68|488.69|483.49|485.47|480.27|454
1656828000000|2022-07-03 06:00:00|485.9|480.7|485.73|480.53|486.49|481.29|485.56|480.36|341
1656828300000|2022-07-03 06:05:00|485.68|480.48|486.39|481.19|486.49|481.29|485.41|480.21|380
1656828600000|2022-07-03 06:10:00|486.38|481.18|486.39|481.19|486.95|481.75|484.61|479.41|422
1656828900000|2022-07-03 06:15:00|486.38|481.18|486.5|481.3|487.49|482.29|485.9|480.7|443
1656829200000|2022-07-03 06:20:00|486.49|481.29|485.43|480.23|487.35|482.15|485.37|480.17|371
1656829500000|2022-07-03 06:25:00|485.42|480.22|487.55|482.35|487.59|482.39|484.74|479.54|485
1656829800000|2022-07-03 06:30:00|487.56|482.36|487.81|482.61|488.84|483.64|487.56|482.36|425
1656830100000|2022-07-03 06:35:00|487.8|482.6|487.41|482.21|487.81|482.61|486.73|481.53|346
1656830400000|2022-07-03 06:40:00|487.4|482.2|486.72|481.52|487.74|482.54|486.05|480.85|406
1656830700000|2022-07-03 06:45:00|486.73|481.53|486.59|481.39|486.9|481.7|486.41|481.21|398
1656831000000|2022-07-03 06:50:00|486.6|481.4|487.74|482.54|488.24|483.04|485.24|480.04|434
1656831300000|2022-07-03 06:55:00|487.73|482.53|487.19|481.99|488.33|483.13|487.05|481.85|358
1656831600000|2022-07-03 07:00:00|487.2|482|486.06|480.86|487.2|482|486.01|480.81|415
1656831900000|2022-07-03 07:05:00|486.02|480.82|485.47|480.27|486.03|480.83|484.89|479.69|361
1656832200000|2022-07-03 07:10:00|485.48|480.28|484.5|479.3|485.62|480.42|484.38|479.18|329
1656832500000|2022-07-03 07:15:00|484.51|479.31|486.6|481.4|486.62|481.42|483.67|478.47|411
1656832800000|2022-07-03 07:20:00|486.94|481.74|487.73|482.53|488.4|483.2|486.68|481.48|328
1656833100000|2022-07-03 07:25:00|487.71|482.51|486.65|481.45|487.71|482.51|485.65|480.45|269
1656833400000|2022-07-03 07:30:00|486.64|481.44|486.48|481.28|486.97|481.77|486.33|481.13|259
1656833700000|2022-07-03 07:35:00|486.5|481.3|487.03|481.83|487.76|482.56|486.5|481.3|219
1656834000000|2022-07-03 07:40:00|486.97|481.77|486.91|481.71|487.56|482.36|486.77|481.57|308
1656834300000|2022-07-03 07:45:00|486.89|481.69|484.68|479.48|486.99|481.79|484.67|479.47|275
1656834600000|2022-07-03 07:50:00|484.69|479.49|485.67|480.47|485.72|480.52|484.59|479.39|264
1656834900000|2022-07-03 07:55:00|485.66|480.46|484.93|479.73|486.86|481.66|484.86|479.66|437
1656835200000|2022-07-03 08:00:00|484.94|479.74|485.62|480.42|485.67|480.47|484.06|478.86|418
1656835500000|2022-07-03 08:05:00|485.63|480.43|486.19|480.99|486.59|481.39|485.5|480.3|427
1656835800000|2022-07-03 08:10:00|486.13|480.93|483.59|478.39|486.15|480.95|483.07|477.87|443
1656836100000|2022-07-03 08:15:00|483.58|478.38|482.85|477.65|483.92|478.72|482.49|477.29|411
1656836400000|2022-07-03 08:20:00|482.88|477.68|484.25|479.05|484.25|479.05|482.47|477.27|440
1656836700000|2022-07-03 08:25:00|484.24|479.04|483.52|478.32|484.44|479.24|483.5|478.3|425
1656837000000|2022-07-03 08:30:00|483.54|478.34|488.03|482.83|488.49|483.29|483.36|478.16|569
1656837300000|2022-07-03 08:35:00|488.02|482.82|486.85|481.65|488.07|482.87|486.22|481.02|448
1656837600000|2022-07-03 08:40:00|486.8|481.6|486.18|480.98|486.96|481.76|486.15|480.95|318
1656837900000|2022-07-03 08:45:00|486.21|481.01|486.27|481.07|486.87|481.67|486.12|480.92|319
1656838200000|2022-07-03 08:50:00|486.29|481.09|484.38|479.18|486.36|481.16|484.3|479.1|397
1656838500000|2022-07-03 08:55:00|484.39|479.19|483.46|478.26|484.39|479.19|479.92|474.72|619
1656838800000|2022-07-03 09:00:00|483.45|478.25|483.47|478.27|484.44|479.24|482.48|477.28|573
1656839100000|2022-07-03 09:05:00|483.46|478.26|483.02|477.82|483.61|478.41|482.19|476.99|484
1656839400000|2022-07-03 09:10:00|483.03|477.83|482.56|477.36|483.04|477.84|481.71|476.51|267
1656839700000|2022-07-03 09:15:00|482.57|477.37|483.24|478.04|484.61|479.41|481.96|476.76|421
1656840000000|2022-07-03 09:20:00|483.26|478.06|483.4|478.2|483.84|478.64|482.99|477.79|358
1656840300000|2022-07-03 09:25:00|483.41|478.21|483.72|478.52|483.85|478.65|482.79|477.59|417
1656840600000|2022-07-03 09:30:00|483.73|478.53|483.68|478.48|484.35|479.15|482.78|477.58|402
1656840900000|2022-07-03 09:35:00|483.65|478.45|483.97|478.77|483.98|478.78|483.12|477.92|320
1656841200000|2022-07-03 09:40:00|483.98|478.78|484.65|479.45|484.71|479.51|483.54|478.34|321
1656841500000|2022-07-03 09:45:00|484.64|479.44|484.82|479.62|484.82|479.62|483.91|478.71|226
1656841800000|2022-07-03 09:50:00|485.01|479.81|488.07|482.87|488.08|482.88|484.85|479.65|315
1656842100000|2022-07-03 09:55:00|488.01|482.81|486.73|481.53|488.01|482.81|486.13|480.93|411
1656842400000|2022-07-03 10:00:00|486.71|481.51|486.7|481.5|487.03|481.83|486.05|480.85|409
1656842700000|2022-07-03 10:05:00|486.78|481.58|486.96|481.76|487.04|481.84|486.57|481.37|293
1656843000000|2022-07-03 10:10:00|486.97|481.77|487.41|482.21|487.48|482.28|486.73|481.53|184
1656843300000|2022-07-03 10:15:00|487.4|482.2|488.43|483.23|488.66|483.46|487.34|482.14|301
1656843600000|2022-07-03 10:20:00|488.42|483.22|488.56|483.36|488.74|483.54|488.35|483.15|353
1656843900000|2022-07-03 10:25:00|488.54|483.34|488.61|483.41|488.78|483.58|488.49|483.29|284
1656844200000|2022-07-03 10:30:00|488.6|483.4|488.81|483.61|489.5|484.3|487.85|482.65|264
1656844500000|2022-07-03 10:35:00|488.8|483.6|487.83|482.63|488.81|483.61|487.55|482.35|251
1656844800000|2022-07-03 10:40:00|487.81|482.61|487.66|482.46|487.84|482.64|486.69|481.49|283
1656845100000|2022-07-03 10:45:00|487.65|482.45|487.37|482.17|487.78|482.58|486.95|481.75|269
1656845400000|2022-07-03 10:50:00|487.38|482.18|487.64|482.44|487.77|482.57|487.33|482.13|297
1656845700000|2022-07-03 10:55:00|487.65|482.45|488.08|482.88|488.86|483.66|487.61|482.41|362
1656846000000|2022-07-03 11:00:00|488.06|482.86|488.47|483.27|488.48|483.28|487.36|482.16|385
1656846300000|2022-07-03 11:05:00|488.46|483.26|488.76|483.56|489.06|483.86|488.06|482.86|351
1656846600000|2022-07-03 11:10:00|488.74|483.54|488.71|483.51|488.78|483.58|488.31|483.11|244
1656846900000|2022-07-03 11:15:00|488.81|483.61|489.62|484.42|489.79|484.59|488.78|483.58|298
1656847200000|2022-07-03 11:20:00|489.61|484.41|488.82|483.62|489.65|484.45|488.82|483.62|300
1656847500000|2022-07-03 11:25:00|488.83|483.63|488.54|483.34|489.01|483.81|487.97|482.77|274
1656847800000|2022-07-03 11:30:00|488.52|483.32|487.32|482.12|488.8|483.6|487.31|482.11|455
1656848100000|2022-07-03 11:35:00|487.33|482.13|486.82|481.62|487.46|482.26|486.8|481.6|359
1656848400000|2022-07-03 11:40:00|486.83|481.63|486.66|481.46|486.83|481.63|486.08|480.88|374
1656848700000|2022-07-03 11:45:00|486.67|481.47|485.83|480.63|486.67|481.47|485.75|480.55|401
1656849000000|2022-07-03 11:50:00|485.82|480.62|486.87|481.67|486.99|481.79|485.8|480.6|259
1656849300000|2022-07-03 11:55:00|486.86|481.66|486.59|481.39|487.03|481.83|486.54|481.34|360
1656849600000|2022-07-03 12:00:00|486.61|481.41|487.99|482.79|488.06|482.86|486.57|481.37|407
1656849900000|2022-07-03 12:05:00|488|482.8|488.91|483.71|489.02|483.82|487.98|482.78|315
1656850200000|2022-07-03 12:10:00|488.92|483.72|488.02|482.82|489.06|483.86|487.87|482.67|313
1656850500000|2022-07-03 12:15:00|488.01|482.81|487.48|482.28|488.59|483.39|487.44|482.24|290
1656850800000|2022-07-03 12:20:00|487.49|482.29|487.61|482.41|487.97|482.77|487.43|482.23|434
1656851100000|2022-07-03 12:25:00|487.62|482.42|488.69|483.49|488.73|483.53|487.03|481.83|392
1656851400000|2022-07-03 12:30:00|488.71|483.51|486.43|481.23|488.88|483.68|485.73|480.53|393
1656851700000|2022-07-03 12:35:00|486.39|481.19|485.61|480.41|486.71|481.51|485.56|480.36|393
1656852000000|2022-07-03 12:40:00|485.56|480.36|484.51|479.31|485.8|480.6|484.04|478.84|428
1656852300000|2022-07-03 12:45:00|484.5|479.3|483.12|477.92|485.32|480.12|483|477.8|554
1656852600000|2022-07-03 12:50:00|483.13|477.93|482.69|477.49|483.95|478.75|482.64|477.44|368
1656852900000|2022-07-03 12:55:00|482.7|477.5|484.93|479.73|484.97|479.77|481.23|476.03|618
1656853200000|2022-07-03 13:00:00|484.86|479.66|484.94|479.74|485.37|480.17|484.11|478.91|413
1656853500000|2022-07-03 13:05:00|484.96|479.76|484.5|479.3|484.97|479.77|483.48|478.28|368
1656853800000|2022-07-03 13:10:00|484.56|479.36|483.51|478.31|484.73|479.53|483.51|478.31|316
1656854100000|2022-07-03 13:15:00|483.53|478.33|482.84|477.64|483.56|478.36|482.53|477.33|239
1656854400000|2022-07-03 13:20:00|482.8|477.6|483.36|478.16|484.38|479.18|482.8|477.6|389
1656854700000|2022-07-03 13:25:00|483.41|478.21|483.71|478.51|483.91|478.71|482.58|477.38|418
1656855000000|2022-07-03 13:30:00|483.7|478.5|482.59|477.39|484.4|479.2|482.18|476.98|389
1656855300000|2022-07-03 13:35:00|482.6|477.4|480.49|475.29|482.92|477.72|478.9|473.7|612
1656855600000|2022-07-03 13:40:00|480.48|475.28|480.5|475.3|481.1|475.9|480.07|474.87|322
1656855900000|2022-07-03 13:45:00|480.52|475.32|477.09|471.89|480.86|475.66|477.07|471.87|351
1656856200000|2022-07-03 13:50:00|477.08|471.88|477.1|471.9|477.56|472.36|476.67|471.47|420
1656856500000|2022-07-03 13:55:00|477.07|471.87|476.45|471.25|477.38|472.18|476.27|471.07|383
1656856800000|2022-07-03 14:00:00|476.51|471.31|477.84|472.64|478.03|472.83|474.83|469.63|607
1656857100000|2022-07-03 14:05:00|477.87|472.67|477.42|472.22|477.89|472.69|477.08|471.88|490
1656857400000|2022-07-03 14:10:00|477.41|472.21|477.53|472.33|477.77|472.57|477.14|471.94|361
1656857700000|2022-07-03 14:15:00|477.52|472.32|479.36|474.16|479.37|474.17|477.42|472.22|397
1656858000000|2022-07-03 14:20:00|479.35|474.15|480.29|475.09|480.61|475.41|478.71|473.51|432
1656858300000|2022-07-03 14:25:00|480.28|475.08|479.64|474.44|480.67|475.47|479.1|473.9|428
1656858600000|2022-07-03 14:30:00|479.63|474.43|479.2|474|480.4|475.2|479.2|474|425
1656858900000|2022-07-03 14:35:00|479.21|474.01|479.14|473.94|479.84|474.64|478.78|473.58|371
1656859200000|2022-07-03 14:40:00|479.15|473.95|480.09|474.89|480.52|475.32|478.98|473.78|318
1656859500000|2022-07-03 14:45:00|480.1|474.9|478.56|473.36|480.56|475.36|478.56|473.36|439
1656859800000|2022-07-03 14:50:00|478.5|473.3|480.14|474.94|480.65|475.45|478.44|473.24|419
1656860100000|2022-07-03 14:55:00|480.13|474.93|479.89|474.69|480.83|475.63|479.63|474.43|492
1656860400000|2022-07-03 15:00:00|479.87|474.67|480.93|475.73|480.95|475.75|479.77|474.57|445
1656860700000|2022-07-03 15:05:00|480.9|475.7|479.46|474.26|481.37|476.17|479.29|474.09|379
1656861000000|2022-07-03 15:10:00|479.48|474.28|479.89|474.69|479.99|474.79|479.3|474.1|391
1656861300000|2022-07-03 15:15:00|479.85|474.65|479.72|474.52|480|474.8|479.44|474.24|469
1656861600000|2022-07-03 15:20:00|479.73|474.53|480.65|475.45|480.84|475.64|479.03|473.83|498
1656861900000|2022-07-03 15:25:00|480.59|475.39|479.69|474.49|480.89|475.69|479.49|474.29|491
1656862200000|2022-07-03 15:30:00|479.67|474.47|480.04|474.84|481.53|476.33|479.27|474.07|572
1656862500000|2022-07-03 15:35:00|480.03|474.83|481.16|475.96|481.16|475.96|479.56|474.36|491
1656862800000|2022-07-03 15:40:00|481.19|475.99|480.71|475.51|481.31|476.11|480.02|474.82|503
1656863100000|2022-07-03 15:45:00|480.72|475.52|478.91|473.71|480.83|475.63|478.83|473.63|438
1656863400000|2022-07-03 15:50:00|478.9|473.7|478.5|473.3|479.76|474.56|478.25|473.05|375
1656863700000|2022-07-03 15:55:00|478.51|473.31|478.98|473.78|479.64|474.44|478.41|473.21|470
1656864000000|2022-07-03 16:00:00|478.97|473.77|479.94|474.74|480|474.8|478.61|473.41|485
1656864300000|2022-07-03 16:05:00|479.93|474.73|478.78|473.58|480|474.8|478.74|473.54|495
1656864600000|2022-07-03 16:10:00|478.81|473.61|479.77|474.57|480.03|474.83|478.53|473.33|473
1656864900000|2022-07-03 16:15:00|479.76|474.56|480.65|475.45|480.93|475.73|479.71|474.51|391
1656865200000|2022-07-03 16:20:00|480.63|475.43|480.8|475.6|481.74|476.54|480.61|475.41|459
1656865500000|2022-07-03 16:25:00|480.79|475.59|480.87|475.67|480.89|475.69|480.43|475.23|469
1656865800000|2022-07-03 16:30:00|480.86|475.66|481.52|476.32|481.53|476.33|480.67|475.47|479
1656866100000|2022-07-03 16:35:00|481.53|476.33|483.19|477.99|483.83|478.63|481.39|476.19|419
1656866400000|2022-07-03 16:40:00|483.13|477.93|482.76|477.56|483.64|478.44|482.16|476.96|604
1656866700000|2022-07-03 16:45:00|482.77|477.57|483.48|478.28|483.79|478.59|482.72|477.52|472
1656867000000|2022-07-03 16:50:00|483.41|478.21|483.48|478.28|483.82|478.62|483.04|477.84|393
1656867300000|2022-07-03 16:55:00|483.5|478.3|483.79|478.59|483.88|478.68|483.32|478.12|327
1656867600000|2022-07-03 17:00:00|483.78|478.58|483.61|478.41|483.84|478.64|482.94|477.74|401
1656867900000|2022-07-03 17:05:00|483.66|478.46|482.87|477.67|483.66|478.46|482.77|477.57|361
1656868200000|2022-07-03 17:10:00|482.89|477.69|483.07|477.87|483.78|478.58|482.8|477.6|351
1656868500000|2022-07-03 17:15:00|483.03|477.83|483.58|478.38|483.8|478.6|482.8|477.6|404
1656868800000|2022-07-03 17:20:00|483.59|478.39|482.98|477.78|483.75|478.55|482.85|477.65|276
1656869100000|2022-07-03 17:25:00|482.95|477.75|482.88|477.68|483.39|478.19|482.58|477.38|358
1656869400000|2022-07-03 17:30:00|482.86|477.66|482.51|477.31|483.01|477.81|482.42|477.22|341
1656869700000|2022-07-03 17:35:00|482.52|477.32|481.91|476.71|482.59|477.39|481.75|476.55|451
1656870000000|2022-07-03 17:40:00|481.9|476.7|481.85|476.65|482.25|477.05|481.7|476.5|361
1656870300000|2022-07-03 17:45:00|481.87|476.67|481.8|476.6|482.2|477|481.75|476.55|336
1656870600000|2022-07-03 17:50:00|481.79|476.59|482.03|476.83|482.08|476.88|481.79|476.59|302
1656870900000|2022-07-03 17:55:00|482.04|476.84|484.49|479.29|485.4|480.2|482.04|476.84|496
1656871200000|2022-07-03 18:00:00|484.51|479.31|483.82|478.62|484.81|479.61|483.54|478.34|498
1656871500000|2022-07-03 18:05:00|483.81|478.61|484.98|479.78|485|479.8|483.72|478.52|510
1656871800000|2022-07-03 18:10:00|484.99|479.79|484.08|478.88|485.08|479.88|483.76|478.56|475
1656872100000|2022-07-03 18:15:00|484.05|478.85|483.83|478.63|484.72|479.52|483.74|478.54|508
1656872400000|2022-07-03 18:20:00|483.82|478.62|482.9|477.7|483.84|478.64|482.69|477.49|527
1656872700000|2022-07-03 18:25:00|482.91|477.71|482.62|477.42|482.95|477.75|482.48|477.28|514
1656873000000|2022-07-03 18:30:00|482.6|477.4|482.96|477.76|483|477.8|482.54|477.34|449
1656873300000|2022-07-03 18:35:00|482.95|477.75|483.96|478.76|484.02|478.82|482.95|477.75|433
1656873600000|2022-07-03 18:40:00|483.95|478.75|483.71|478.51|484.33|479.13|483|477.8|381
1656873900000|2022-07-03 18:45:00|483.73|478.53|483.75|478.55|483.77|478.57|483.35|478.15|191
1656874200000|2022-07-03 18:50:00|483.77|478.57|483.78|478.58|484.35|479.15|483.68|478.48|363
1656874500000|2022-07-03 18:55:00|483.8|478.6|484.09|478.89|484.48|479.28|483.72|478.52|455
1656874800000|2022-07-03 19:00:00|484.15|478.95|484.7|479.5|484.93|479.73|484.14|478.94|352
1656875100000|2022-07-03 19:05:00|484.71|479.51|484.03|478.83|485.27|480.07|483.79|478.59|417
1656875400000|2022-07-03 19:10:00|484.04|478.84|483.89|478.69|484.71|479.51|483.63|478.43|445
1656875700000|2022-07-03 19:15:00|483.9|478.7|484.51|479.31|484.82|479.62|483.85|478.65|390
1656876000000|2022-07-03 19:20:00|484.5|479.3|484.94|478.24|484.95|479.56|483.87|478.14|277
1656876300000|2022-07-03 19:25:00|484.95|478.25|485.44|478.74|485.69|478.99|484.87|478.17|366
1656876600000|2022-07-03 19:30:00|485.42|478.72|485.91|479.21|487.1|480.4|485.32|478.62|608
1656876900000|2022-07-03 19:35:00|485.87|479.17|486.53|479.83|486.83|480.13|485.84|479.14|433
1656877200000|2022-07-03 19:40:00|486.52|479.82|487.86|481.16|488.17|481.47|486.51|479.81|358
1656877500000|2022-07-03 19:45:00|487.87|481.17|489.88|483.18|491.41|484.71|487.7|481|677
1656877800000|2022-07-03 19:50:00|489.89|483.19|491.62|484.92|492.38|485.68|489.81|483.11|639
1656878100000|2022-07-03 19:55:00|491.63|484.93|490.67|483.97|491.87|485.17|490.67|483.97|546
1656878400000|2022-07-03 20:00:00|490.71|484.01|492.58|485.88|492.61|485.91|490.71|484.01|617
1656878700000|2022-07-03 20:05:00|492.56|485.86|493.38|486.68|493.46|486.76|490.93|484.23|568
1656879000000|2022-07-03 20:10:00|493.4|486.7|495.36|488.66|495.36|488.66|493.4|486.7|521
1656879300000|2022-07-03 20:15:00|495.35|488.65|494.38|487.68|496.56|489.86|493.85|487.15|466
1656879600000|2022-07-03 20:20:00|494.41|487.71|496.65|489.95|496.68|489.98|494.4|487.7|505
1656879900000|2022-07-03 20:25:00|496.67|489.97|497.82|491.12|497.84|491.14|496.61|489.91|501
1656880200000|2022-07-03 20:30:00|497.83|491.13|495.73|489.03|497.93|491.23|495.73|489.03|573
1656880500000|2022-07-03 20:35:00|495.69|488.99|495.95|489.25|496.6|489.9|495.01|488.31|467
1656880800000|2022-07-03 20:40:00|496.01|489.31|496.48|489.78|496.91|490.21|495.96|489.26|399
1656881100000|2022-07-03 20:45:00|496.52|489.82|495.36|488.66|496.56|489.86|494.93|488.23|434
1656881400000|2022-07-03 20:50:00|495.39|488.69|497.24|490.54|497.27|490.57|495.39|488.69|438
1656881700000|2022-07-03 20:55:00|497.25|490.55|496.84|490.14|497.62|490.92|496.65|489.95|393
1656882000000|2022-07-03 21:00:00|496.88|490.18|495.73|490.53|497.8|491.85|495.61|490.14|436
1656882300000|2022-07-03 21:05:00|495.74|490.54|495.67|490.47|496.05|490.85|494.86|489.66|449
1656882600000|2022-07-03 21:10:00|495.68|490.48|494.49|489.29|495.8|490.6|493.48|488.28|473
1656882900000|2022-07-03 21:15:00|494.5|489.3|493|487.8|494.57|489.37|492.88|487.68|356
1656883200000|2022-07-03 21:20:00|492.97|487.77|492.43|487.23|493.46|488.26|492.07|486.87|492
1656883500000|2022-07-03 21:25:00|492.51|487.31|493.51|488.31|493.63|488.43|492.45|487.25|379
1656883800000|2022-07-03 21:30:00|493.5|488.3|492.6|487.4|493.51|488.31|492.54|487.34|445
1656884100000|2022-07-03 21:35:00|492.72|487.52|492.79|487.59|492.9|487.7|492.44|487.24|363
1656884400000|2022-07-03 21:40:00|492.92|487.72|492.69|487.49|493.54|488.34|492.69|487.49|255
1656884700000|2022-07-03 21:45:00|492.74|487.54|491.89|486.69|492.9|487.7|491.7|486.5|324
1656885000000|2022-07-03 21:50:00|491.83|486.63|492.55|487.35|492.68|487.48|491.61|486.41|389
1656885300000|2022-07-03 21:55:00|492.56|487.36|493.7|488.5|493.99|488.79|492.47|487.27|269
1656885600000|2022-07-03 22:00:00|493.73|488.53|494.68|489.48|495.3|490.1|493.53|488.33|394
1656885900000|2022-07-03 22:05:00|494.36|489.16|495.66|490.46|496.28|491.08|494.36|489.16|307
1656886200000|2022-07-03 22:10:00|495.72|490.52|495.88|490.68|497.29|492.09|495.56|490.36|373
1656886500000|2022-07-03 22:15:00|495.85|490.65|495.55|490.35|495.85|490.65|494.93|489.73|318
1656886800000|2022-07-03 22:20:00|495.57|490.37|496.51|491.31|496.67|491.47|495.42|490.22|250
1656887100000|2022-07-03 22:25:00|496.53|491.33|494.99|489.79|496.75|491.55|494.8|489.6|279
1656887400000|2022-07-03 22:30:00|495|489.8|491.96|486.76|495.04|489.84|491.81|486.61|383
1656887700000|2022-07-03 22:35:00|491.97|486.77|492.03|486.83|492.52|487.32|491.18|485.98|388
1656888000000|2022-07-03 22:40:00|492.02|486.82|492.25|487.05|492.58|487.38|491.34|486.14|345
1656888300000|2022-07-03 22:45:00|492.28|487.08|493.1|487.9|493.47|488.27|491.64|486.44|379
1656888600000|2022-07-03 22:50:00|493.11|487.91|492.8|487.6|493.78|488.58|492.53|487.33|370
1656888900000|2022-07-03 22:55:00|492.79|487.59|493.06|487.86|493.64|488.44|492.52|487.32|281
1656889200000|2022-07-03 23:00:00|493.1|487.9|493.34|488.14|494.37|489.17|492.76|487.56|402
1656889500000|2022-07-03 23:05:00|493.41|488.21|495.04|489.84|495.04|489.84|493.24|488.04|413
1656889800000|2022-07-03 23:10:00|494.95|489.75|495.09|489.89|496.34|491.14|494.38|489.18|363
1656890100000|2022-07-03 23:15:00|495.08|489.88|494.91|489.71|495.98|490.78|494.72|489.52|318
1656890400000|2022-07-03 23:20:00|494.9|489.7|494.05|488.85|495.09|489.89|494|488.8|282
1656890700000|2022-07-03 23:25:00|494.06|488.86|490.42|485.22|494.15|488.95|489.96|484.76|474
1656891000000|2022-07-03 23:30:00|490.43|485.23|491.98|486.78|491.99|486.79|490.39|485.19|354
1656891300000|2022-07-03 23:35:00|491.97|486.77|493.77|488.57|493.81|488.61|491.89|486.69|283
1656891600000|2022-07-03 23:40:00|493.78|488.58|493.45|488.25|493.96|488.76|492.99|487.79|370
1656891900000|2022-07-03 23:45:00|493.44|488.24|493.95|488.75|494.21|489.01|493.17|487.97|389
1656892200000|2022-07-03 23:50:00|493.94|488.74|494.04|488.84|494.69|489.49|493.73|488.53|286
1656892500000|2022-07-03 23:55:00|494.01|488.81|494.02|488.82|494.64|489.44|493.72|488.52|307
1656892800000|2022-07-04 00:00:00|494.04|488.84|492.1|486.9|494.74|489.54|492.08|486.88|450
1656893100000|2022-07-04 00:05:00|492.11|486.91|495.51|490.31|495.62|490.42|491.34|486.14|480
1656893400000|2022-07-04 00:10:00|495.5|490.3|496.91|491.71|497.19|491.99|495.09|489.89|390
1656893700000|2022-07-04 00:15:00|497.01|491.81|496.65|491.45|497.77|492.57|494.81|489.61|481
1656894000000|2022-07-04 00:20:00|496.73|491.53|496.39|491.19|497.08|491.88|495.62|490.42|332
1656894300000|2022-07-04 00:25:00|496.47|491.27|497.65|492.45|497.73|492.53|495.53|490.33|358
1656894600000|2022-07-04 00:30:00|497.67|492.47|492.76|487.56|499.34|494.14|492.76|487.56|500
1656894900000|2022-07-04 00:35:00|492.77|487.57|490.86|485.66|492.85|487.65|490.02|484.82|432
1656895200000|2022-07-04 00:40:00|490.77|485.57|492.53|487.33|492.66|487.46|490.47|485.27|333
1656895500000|2022-07-04 00:45:00|492.48|487.28|493.1|487.9|494.81|489.61|492.05|486.85|403
1656895800000|2022-07-04 00:50:00|493.09|487.89|493.79|488.59|494.11|488.91|492.42|487.22|352
1656896100000|2022-07-04 00:55:00|493.89|488.69|495.03|489.83|495.78|490.58|493.8|488.6|279
1656896400000|2022-07-04 01:00:00|495.05|489.85|494.46|489.26|495.28|490.08|494.03|488.83|327
1656896700000|2022-07-04 01:05:00|494.47|489.27|491.91|486.71|494.96|489.76|490.46|485.26|415
1656897000000|2022-07-04 01:10:00|491.9|486.7|492.97|487.77|493.01|487.81|490.68|485.48|409
1656897300000|2022-07-04 01:15:00|492.99|487.79|493.15|487.95|494.03|488.83|492.88|487.68|286
1656897600000|2022-07-04 01:20:00|493.17|487.97|491.6|486.4|493.5|488.3|491.48|486.28|333
1656897900000|2022-07-04 01:25:00|491.59|486.39|492|486.8|492.12|486.92|491.59|486.39|237
1656898200000|2022-07-04 01:30:00|492.02|486.82|490.02|484.82|492.02|486.82|489.98|484.78|312
1656898500000|2022-07-04 01:35:00|490.01|484.81|490.19|484.99|490.79|485.59|489.83|484.63|355
1656898800000|2022-07-04 01:40:00|490.2|485|490.47|485.27|490.89|485.69|489.89|484.69|272
1656899100000|2022-07-04 01:45:00|490.46|485.26|490.93|485.73|491.79|486.59|490.11|484.91|280
1656899400000|2022-07-04 01:50:00|490.88|485.68|492.03|486.83|492.23|487.03|490.76|485.56|251
1656899700000|2022-07-04 01:55:00|492.02|486.82|492.52|487.32|492.57|487.37|491.72|486.52|208
1656900000000|2022-07-04 02:00:00|492.57|487.37|493.04|487.84|493.17|487.97|491.98|486.78|293
1656900300000|2022-07-04 02:05:00|493.05|487.85|491.51|486.31|493.08|487.88|491.5|486.3|447
1656900600000|2022-07-04 02:10:00|491.63|486.43|492.67|487.47|492.85|487.65|491.55|486.35|394
1656900900000|2022-07-04 02:15:00|492.68|487.48|491.77|486.57|493.06|487.86|491.57|486.37|391
1656901200000|2022-07-04 02:20:00|491.83|486.63|489.87|484.67|492.14|486.94|489.74|484.54|394
1656901500000|2022-07-04 02:25:00|489.84|484.64|486.65|481.45|489.94|484.74|485.76|480.56|458
1656901800000|2022-07-04 02:30:00|486.67|481.47|486.38|481.18|487.69|482.49|485.46|480.26|350
1656902100000|2022-07-04 02:35:00|486.41|481.21|485.2|480|486.76|481.56|485.1|479.9|367
1656902400000|2022-07-04 02:40:00|485.21|480.01|483.72|478.52|485.37|480.17|482.61|477.41|431
1656902700000|2022-07-04 02:45:00|483.74|478.54|480.78|475.58|483.76|478.56|479.79|474.59|705
1656903000000|2022-07-04 02:50:00|480.77|475.57|479.85|474.65|481.63|476.43|479.73|474.53|542
1656903300000|2022-07-04 02:55:00|479.86|474.66|478.57|473.37|480.78|475.58|478.48|473.28|533
1656903600000|2022-07-04 03:00:00|478.66|473.46|477.65|472.45|478.66|473.46|476.53|471.33|558
1656903900000|2022-07-04 03:05:00|477.64|472.44|476.9|471.7|477.84|472.64|476.54|471.34|534
1656904200000|2022-07-04 03:10:00|476.91|471.71|477.87|472.67|477.95|472.75|476.64|471.44|520
1656904500000|2022-07-04 03:15:00|477.86|472.66|477.55|472.35|478.88|473.68|476.96|471.76|477
1656904800000|2022-07-04 03:20:00|477.54|472.34|477.16|471.96|477.95|472.75|476.78|471.58|505
1656905100000|2022-07-04 03:25:00|477.18|471.98|476.98|471.78|477.91|472.71|476.71|471.51|428
1656905400000|2022-07-04 03:30:00|477|471.8|476.82|471.62|477.62|472.42|476.54|471.34|476
1656905700000|2022-07-04 03:35:00|476.81|471.61|476.51|471.31|476.96|471.76|476.02|470.82|523
1656906000000|2022-07-04 03:40:00|476.53|471.33|476.69|471.49|476.95|471.75|476.33|471.13|473
1656906300000|2022-07-04 03:45:00|476.68|471.48|476.95|471.75|477.16|471.96|476.6|471.4|491
1656906600000|2022-07-04 03:50:00|476.96|471.76|477.89|472.69|479.07|473.87|476.82|471.62|447
1656906900000|2022-07-04 03:55:00|477.88|472.68|476.52|471.32|478.17|472.97|476.12|470.92|500
1656907200000|2022-07-04 04:00:00|476.51|471.31|476.94|471.74|478.46|473.26|476.06|470.86|419
1656907500000|2022-07-04 04:05:00|476.91|471.71|476.05|470.85|477.89|472.69|476.02|470.82|478
1656907800000|2022-07-04 04:10:00|476.06|470.86|475.81|470.61|476.09|470.89|475.52|470.32|378
1656908100000|2022-07-04 04:15:00|475.8|470.6|479.43|474.23|479.57|474.37|475.56|470.36|500
1656908400000|2022-07-04 04:20:00|479.39|474.19|477.55|472.35|479.48|474.28|477.23|472.03|381
1656908700000|2022-07-04 04:25:00|477.56|472.36|476.55|471.35|477.68|472.48|476.41|471.21|371
1656909000000|2022-07-04 04:30:00|476.54|471.34|476.96|471.76|477.51|472.31|476.51|471.31|352
1656909300000|2022-07-04 04:35:00|476.95|471.75|477.13|471.93|477.57|472.37|476.82|471.62|379
1656909600000|2022-07-04 04:40:00|477.1|471.9|475.85|470.65|477.28|472.08|475.79|470.59|456
1656909900000|2022-07-04 04:45:00|475.84|470.64|476.22|471.02|476.49|471.29|475.8|470.6|317
1656910200000|2022-07-04 04:50:00|476.21|471.01|476.98|471.78|476.98|471.78|476.01|470.81|404
1656910500000|2022-07-04 04:55:00|476.97|471.77|476.91|471.71|477.1|471.9|476.46|471.26|426
1656910800000|2022-07-04 05:00:00|476.92|471.72|476.67|471.47|477.17|471.97|476.04|470.84|399
1656911100000|2022-07-04 05:05:00|476.68|471.48|476.89|471.69|477.31|472.11|476.29|471.09|370
1656911400000|2022-07-04 05:10:00|476.85|471.65|477.16|471.96|477.24|472.04|476.17|470.97|392
1656911700000|2022-07-04 05:15:00|477.17|471.97|477.24|472.04|477.35|472.15|476.97|471.77|262
1656912000000|2022-07-04 05:20:00|477.25|472.05|476.2|471|477.62|472.42|476.01|470.81|313
1656912300000|2022-07-04 05:25:00|476.21|471.01|476.71|471.51|476.74|471.54|475.99|470.79|299
1656912600000|2022-07-04 05:30:00|476.7|471.5|476.71|471.51|477.05|471.85|476.39|471.19|282
1656912900000|2022-07-04 05:35:00|476.68|471.48|476.94|471.74|477.67|472.47|476.52|471.32|246
1656913200000|2022-07-04 05:40:00|476.92|471.72|477.02|471.82|477.83|472.63|476.72|471.52|383
1656913500000|2022-07-04 05:45:00|477|471.8|477.25|472.05|477.85|472.65|476.73|471.53|347
1656913800000|2022-07-04 05:50:00|477.29|472.09|479.15|473.95|479.15|473.95|477.15|471.95|500
1656914100000|2022-07-04 05:55:00|479.14|473.94|478.58|473.38|479.27|474.07|478.5|473.3|355
1656914400000|2022-07-04 06:00:00|478.57|473.37|479.66|474.46|479.79|474.59|478.08|472.88|351
1656914700000|2022-07-04 06:05:00|479.64|474.44|479.93|474.73|480.15|474.95|479.55|474.35|267
1656915000000|2022-07-04 06:10:00|479.91|474.71|481.86|476.66|482.03|476.83|479.68|474.48|442
1656915300000|2022-07-04 06:15:00|481.85|476.65|483.75|478.55|484.17|478.97|481.82|476.62|495
1656915600000|2022-07-04 06:20:00|483.71|478.51|483.65|478.45|484.17|478.97|483.44|478.24|539
1656915900000|2022-07-04 06:25:00|483.66|478.46|485.14|479.94|485.67|480.47|483.56|478.36|433
1656916200000|2022-07-04 06:30:00|485.13|479.93|482.94|477.74|485.17|479.97|482.75|477.55|433
1656916500000|2022-07-04 06:35:00|482.91|477.71|482.45|477.25|483.17|477.97|481.91|476.71|236
1656916800000|2022-07-04 06:40:00|482.41|477.21|482.91|477.71|482.99|477.79|482.31|477.11|355
1656917100000|2022-07-04 06:45:00|482.96|477.76|481.59|476.39|482.97|477.77|481.29|476.09|311
1656917400000|2022-07-04 06:50:00|481.63|476.43|480.83|475.63|481.92|476.72|480.78|475.58|255
1656917700000|2022-07-04 06:55:00|480.84|475.64|478.45|473.25|480.88|475.68|476.44|471.24|594
1656918000000|2022-07-04 07:00:00|478.71|473.51|478.65|473.45|479.85|474.65|477.89|472.69|489
1656918300000|2022-07-04 07:05:00|478.66|473.46|478.51|473.31|478.81|473.61|477.75|472.55|370
1656918600000|2022-07-04 07:10:00|478.56|473.36|478.37|473.17|479.9|474.7|478.28|473.08|414
1656918900000|2022-07-04 07:15:00|478.36|473.16|479.41|474.21|479.73|474.53|478.35|473.15|297
1656919200000|2022-07-04 07:20:00|479.44|474.24|479.53|474.33|479.74|474.54|478.49|473.29|311
1656919500000|2022-07-04 07:25:00|479.54|474.34|478.92|473.72|479.72|474.52|478.76|473.56|296
1656919800000|2022-07-04 07:30:00|478.94|473.74|479.76|474.56|479.91|474.71|478.72|473.52|359
1656920100000|2022-07-04 07:35:00|479.75|474.55|479.97|474.77|480.56|475.36|479.51|474.31|335
1656920400000|2022-07-04 07:40:00|479.93|474.73|481.8|476.6|481.8|476.6|479.76|474.56|319
1656920700000|2022-07-04 07:45:00|481.73|476.53|481.47|476.27|483.08|477.88|481.32|476.12|441
1656921000000|2022-07-04 07:50:00|481.46|476.26|481.64|476.44|481.95|476.75|481.22|476.02|389
1656921300000|2022-07-04 07:55:00|481.66|476.46|481.38|476.18|481.89|476.69|480.35|475.15|277
1656921600000|2022-07-04 08:00:00|481.41|476.21|480.55|475.35|481.85|476.65|480.55|475.35|361
1656921900000|2022-07-04 08:05:00|480.6|475.4|482.57|477.37|482.57|477.37|480.3|475.1|324
1656922200000|2022-07-04 08:10:00|482.34|477.14|482.96|477.76|483.44|478.24|482.15|476.95|380
1656922500000|2022-07-04 08:15:00|482.97|477.77|482.61|477.41|482.97|477.77|482.48|477.28|221
1656922800000|2022-07-04 08:20:00|482.62|477.42|481|475.8|482.75|477.55|480.76|475.56|409
1656923100000|2022-07-04 08:25:00|480.99|475.79|480.81|475.61|481.72|476.52|480.71|475.51|295
1656923400000|2022-07-04 08:30:00|480.83|475.63|479.95|474.75|480.9|475.7|479.82|474.62|356
1656923700000|2022-07-04 08:35:00|479.94|474.74|479.74|474.54|480.55|475.35|479.67|474.47|214
1656924000000|2022-07-04 08:40:00|479.81|474.61|479.74|474.54|480.06|474.86|479.41|474.21|171
1656924300000|2022-07-04 08:45:00|479.78|474.58|478.73|473.53|480|474.8|478.73|473.53|275
1656924600000|2022-07-04 08:50:00|478.79|473.59|477.85|472.65|479.04|473.84|477.84|472.64|341
1656924900000|2022-07-04 08:55:00|477.84|472.64|477.55|472.35|477.94|472.74|476.97|471.77|400
1656925200000|2022-07-04 09:00:00|477.54|472.34|478.98|473.78|479.05|473.85|476.95|471.75|404
1656925500000|2022-07-04 09:05:00|478.97|473.77|478.51|473.31|478.97|473.77|478.44|473.24|311
1656925800000|2022-07-04 09:10:00|478.47|473.27|477.61|472.41|478.83|473.63|477.61|472.41|377
1656926100000|2022-07-04 09:15:00|477.52|472.32|478.55|473.35|478.76|473.56|477.5|472.3|282
1656926400000|2022-07-04 09:20:00|478.54|473.34|479.62|474.42|480.54|475.34|478.07|472.87|305
1656926700000|2022-07-04 09:25:00|479.74|474.54|480.49|475.29|481.02|475.82|479.62|474.42|383
1656927000000|2022-07-04 09:30:00|480.48|475.28|482.84|477.64|482.91|477.71|479.8|474.6|408
1656927300000|2022-07-04 09:35:00|482.8|477.6|483.68|478.48|483.7|478.5|482.59|477.39|349
1656927600000|2022-07-04 09:40:00|483.67|478.47|483.68|478.48|483.98|478.78|483.43|478.23|369
1656927900000|2022-07-04 09:45:00|483.69|478.49|485.57|480.37|486.36|481.16|483.69|478.49|575
1656928200000|2022-07-04 09:50:00|485.51|480.31|485.14|479.94|486.94|481.74|484.84|479.64|519
1656928500000|2022-07-04 09:55:00|485.12|479.92|484.66|479.46|485.62|480.42|484.45|479.25|426
1656928800000|2022-07-04 10:00:00|484.67|479.47|485.61|480.41|487.16|481.96|484.67|479.47|430
1656929100000|2022-07-04 10:05:00|485.64|480.44|484.58|479.38|487.43|482.23|484.58|479.38|490
1656929400000|2022-07-04 10:10:00|484.54|479.34|484.82|479.62|485.87|480.67|484.36|479.16|270
1656929700000|2022-07-04 10:15:00|484.83|479.63|485.94|480.74|486.36|481.16|484.83|479.63|324
1656930000000|2022-07-04 10:20:00|485.86|480.66|487.56|482.36|488.71|483.51|485.86|480.66|483
1656930300000|2022-07-04 10:25:00|487.6|482.4|487.68|482.48|488.21|483.01|487.32|482.12|334
1656930600000|2022-07-04 10:30:00|487.69|482.49|486.39|481.19|488.72|483.52|486.39|481.19|418
1656930900000|2022-07-04 10:35:00|486.38|481.18|486.72|481.52|486.82|481.62|486.33|481.13|361
1656931200000|2022-07-04 10:40:00|486.62|481.42|488.34|483.14|490.04|484.84|486.51|481.31|465
1656931500000|2022-07-04 10:45:00|488.42|483.22|489.59|484.39|489.78|484.58|487.81|482.61|448
1656931800000|2022-07-04 10:50:00|489.58|484.38|489|483.8|489.66|484.46|488.75|483.55|446
1656932100000|2022-07-04 10:55:00|489.03|483.83|488.34|483.14|489.16|483.96|488.21|483.01|341
1656932400000|2022-07-04 11:00:00|488.35|483.15|489.84|484.64|490.23|485.03|487.92|482.72|472
1656932700000|2022-07-04 11:05:00|489.75|484.55|490.03|484.83|490.83|485.63|489.56|484.36|374
1656933000000|2022-07-04 11:10:00|490.02|484.82|490.57|485.37|490.84|485.64|489.32|484.12|395
1656933300000|2022-07-04 11:15:00|490.59|485.39|488.91|483.71|491.31|486.11|488.82|483.62|568
1656933600000|2022-07-04 11:20:00|488.9|483.7|487.83|482.63|489.27|484.07|487.69|482.49|449
1656933900000|2022-07-04 11:25:00|487.73|482.53|488.93|483.73|489.45|484.25|487.58|482.38|423
1656934200000|2022-07-04 11:30:00|488.94|483.74|491|485.8|491.67|486.47|488.9|483.7|488
1656934500000|2022-07-04 11:35:00|490.98|485.78|490.72|485.52|491.31|486.11|490.38|485.18|412
1656934800000|2022-07-04 11:40:00|490.71|485.51|492.43|487.23|492.47|487.27|490.5|485.3|378
1656935100000|2022-07-04 11:45:00|492.46|487.26|491.75|486.55|492.9|487.7|491.69|486.49|428
1656935400000|2022-07-04 11:50:00|491.76|486.56|496.1|490.9|496.6|491.4|491.7|486.5|399
1656935700000|2022-07-04 11:55:00|496.38|491.18|502.21|497.01|502.42|497.22|496.28|491.08|865
1656936000000|2022-07-04 12:00:00|502.22|497.02|506.5|501.3|507.8|502.6|502.22|497.02|731
1656936300000|2022-07-04 12:05:00|506.48|501.28|506.02|500.82|506.99|501.79|505.49|500.29|490
1656936600000|2022-07-04 12:10:00|506.03|500.83|505.69|500.49|507.91|502.71|504.57|499.37|606
1656936900000|2022-07-04 12:15:00|505.66|500.46|506|500.8|507.06|501.86|505.66|500.46|613
1656937200000|2022-07-04 12:20:00|505.99|500.79|510.05|504.85|510.09|504.89|505.95|500.75|753
1656937500000|2022-07-04 12:25:00|510.02|504.82|507.66|502.46|510.24|505.04|507.44|502.24|659
1656937800000|2022-07-04 12:30:00|507.49|502.29|508.81|503.61|509.1|503.9|506.54|501.34|593
1656938100000|2022-07-04 12:35:00|508.82|503.62|507.6|502.4|509.1|503.9|507.24|502.04|459
1656938400000|2022-07-04 12:40:00|507.59|502.39|507.88|502.68|509.03|503.83|507.24|502.04|434
1656938700000|2022-07-04 12:45:00|507.84|502.64|508.06|502.86|508.66|503.46|507.07|501.87|568
1656939000000|2022-07-04 12:50:00|508.05|502.85|507.61|502.41|508.53|503.33|507.53|502.33|561
1656939300000|2022-07-04 12:55:00|507.58|502.38|507.99|502.79|508.1|502.9|507.05|501.85|585
1656939600000|2022-07-04 13:00:00|507.97|502.77|508.96|503.76|509.07|503.87|507.51|502.31|543
1656939900000|2022-07-04 13:05:00|509.02|503.82|511.47|506.27|511.88|506.68|508.78|503.58|510
1656940200000|2022-07-04 13:10:00|511.42|506.22|510.93|505.73|512.01|506.81|510.82|505.62|544
1656940500000|2022-07-04 13:15:00|510.76|505.56|511.77|506.57|511.77|506.57|510.43|505.23|542
1656940800000|2022-07-04 13:20:00|511.75|506.55|510.72|505.52|512.02|506.82|510.55|505.35|458
1656941100000|2022-07-04 13:25:00|510.7|505.5|509.89|504.69|511.24|506.04|509.71|504.51|564
1656941400000|2022-07-04 13:30:00|509.95|504.75|506.1|500.9|510.04|504.84|506.03|500.83|602
1656941700000|2022-07-04 13:35:00|506.03|500.83|505.33|500.13|506.72|501.52|505.33|500.13|607
1656942000000|2022-07-04 13:40:00|505.34|500.14|502.76|497.56|505.63|500.43|502.71|497.51|600
1656942300000|2022-07-04 13:45:00|502.75|497.55|503.12|497.92|504.03|498.83|502.74|497.54|454
1656942600000|2022-07-04 13:50:00|503.04|497.84|502.74|497.54|503.17|497.97|501.58|496.38|387
1656942900000|2022-07-04 13:55:00|502.69|497.49|501.01|495.81|502.86|497.66|500.72|495.52|408
1656943200000|2022-07-04 14:00:00|501.04|495.84|499.18|493.98|501.07|495.87|498.67|493.47|450
1656943500000|2022-07-04 14:05:00|499.19|493.99|498.99|493.79|499.57|494.37|498.19|492.99|381
1656943800000|2022-07-04 14:10:00|498.96|493.76|498.75|493.55|499.66|494.46|497.72|492.52|402
1656944100000|2022-07-04 14:15:00|498.73|493.53|500.76|495.56|500.83|495.63|498.66|493.46|432
1656944400000|2022-07-04 14:20:00|500.74|495.54|502.66|497.46|502.77|497.57|500.66|495.46|370
1656944700000|2022-07-04 14:25:00|502.59|497.39|502.06|496.86|503.54|498.34|501.94|496.74|379
1656945000000|2022-07-04 14:30:00|501.94|496.74|501.15|495.95|502.04|496.84|500.62|495.42|428
1656945300000|2022-07-04 14:35:00|501.23|496.03|500.55|495.35|501.23|496.03|499.9|494.7|250
1656945600000|2022-07-04 14:40:00|500.46|495.26|499.5|494.3|500.77|495.57|497.98|492.78|377
1656945900000|2022-07-04 14:45:00|499.48|494.28|499.39|494.19|500.05|494.85|498.4|493.2|314
1656946200000|2022-07-04 14:50:00|499.4|494.2|499.63|494.43|499.97|494.77|498.47|493.27|311
1656946500000|2022-07-04 14:55:00|499.65|494.45|500.03|494.83|500.93|495.73|499.06|493.86|307
1656946800000|2022-07-04 15:00:00|500.04|494.84|505.88|500.68|506.3|501.1|499.93|494.73|445
1656947100000|2022-07-04 15:05:00|505.93|500.73|508.35|503.15|515.05|509.85|505.76|500.56|793
1656947400000|2022-07-04 15:10:00|508.31|503.11|508.51|503.31|508.79|503.59|507.09|501.89|622
1656947700000|2022-07-04 15:15:00|508.45|503.25|509.09|503.89|511.12|505.92|508.33|503.13|589
1656948000000|2022-07-04 15:20:00|509.08|503.88|507.41|502.21|509.86|504.66|506.89|501.69|443
1656948300000|2022-07-04 15:25:00|507.42|502.22|505.49|500.29|507.48|502.28|504.84|499.64|547
1656948600000|2022-07-04 15:30:00|505.5|500.3|504.6|499.4|505.73|500.53|504.44|499.24|490
1656948900000|2022-07-04 15:35:00|504.67|499.47|504.46|499.26|505.28|500.08|503.81|498.61|435
1656949200000|2022-07-04 15:40:00|504.47|499.27|504.59|499.39|506.17|500.97|504.04|498.84|518
1656949500000|2022-07-04 15:45:00|504.6|499.4|505.98|500.78|506.77|501.57|503.74|498.54|488
1656949800000|2022-07-04 15:50:00|505.97|500.77|505.72|500.52|506.54|501.34|505.33|500.13|460
1656950100000|2022-07-04 15:55:00|505.71|500.51|504.97|499.77|506.45|501.25|504.97|499.77|377
1656950400000|2022-07-04 16:00:00|505.03|499.83|503.84|498.64|506.03|500.83|502.9|497.7|525
1656950700000|2022-07-04 16:05:00|503.87|498.67|505.87|500.67|505.89|500.69|502.67|497.47|490
1656951000000|2022-07-04 16:10:00|505.82|500.62|505.94|500.74|505.98|500.78|505.21|500.01|334
1656951300000|2022-07-04 16:15:00|505.93|500.73|504.66|499.46|506.14|500.94|504.63|499.43|424
1656951600000|2022-07-04 16:20:00|504.65|499.45|502.02|496.82|504.82|499.62|501.78|496.58|507
1656951900000|2022-07-04 16:25:00|502.01|496.81|503.8|498.6|503.89|498.69|501.91|496.71|358
1656952200000|2022-07-04 16:30:00|503.81|498.61|502.53|497.33|503.83|498.63|501.99|496.79|336
1656952500000|2022-07-04 16:35:00|502.54|497.34|502.6|497.4|502.85|497.65|501.94|496.74|230
1656952800000|2022-07-04 16:40:00|502.53|497.33|502.92|497.72|503.58|498.38|502.53|497.33|223
1656953100000|2022-07-04 16:45:00|502.82|497.62|503.97|498.77|504.49|499.29|502.82|497.62|216
1656953400000|2022-07-04 16:50:00|504.01|498.81|503.61|498.41|504.92|499.72|503.61|498.41|262
1656953700000|2022-07-04 16:55:00|503.53|498.33|503.11|497.91|504.22|499.02|502.85|497.65|216
1656954000000|2022-07-04 17:00:00|503.08|497.88|503.66|498.46|503.91|498.71|502.89|497.69|286
1656954300000|2022-07-04 17:05:00|503.65|498.45|505.43|500.23|505.69|500.49|503.61|498.41|380
1656954600000|2022-07-04 17:10:00|505.48|500.28|505.89|500.69|505.97|500.77|504.95|499.75|163
1656954900000|2022-07-04 17:15:00|505.8|500.6|506.38|501.18|506.74|501.54|505.68|500.48|305
1656955200000|2022-07-04 17:20:00|506.41|501.21|507.73|502.53|508.65|503.45|506.15|500.95|285
1656955500000|2022-07-04 17:25:00|507.82|502.62|510.44|505.24|510.8|505.6|507.73|502.53|501
1656955800000|2022-07-04 17:30:00|510.41|505.21|508.48|503.28|510.72|505.52|507.8|502.6|574
1656956100000|2022-07-04 17:35:00|508.5|503.3|510.44|505.24|510.58|505.38|508.43|503.23|427
1656956400000|2022-07-04 17:40:00|510.45|505.25|511.66|506.46|511.74|506.54|510.45|505.25|389
1656956700000|2022-07-04 17:45:00|511.64|506.44|509.83|504.63|511.77|506.57|509.54|504.34|385
1656957000000|2022-07-04 17:50:00|509.75|504.55|509.09|503.89|510.14|504.94|508.97|503.77|255
1656957300000|2022-07-04 17:55:00|509.11|503.91|508.97|503.77|509.86|504.66|508.65|503.45|195
1656957600000|2022-07-04 18:00:00|509|503.8|507.91|502.71|509.15|503.95|507.62|502.42|202
1656957900000|2022-07-04 18:05:00|507.94|502.74|508.15|502.95|508.88|503.68|507.86|502.66|296
1656958200000|2022-07-04 18:10:00|508.12|502.92|507.78|502.58|508.79|503.59|507.6|502.4|324
1656958500000|2022-07-04 18:15:00|507.79|502.59|508.81|503.61|509.07|503.87|507.69|502.49|247
1656958800000|2022-07-04 18:20:00|508.8|503.6|508.63|503.43|508.9|503.7|508.52|503.32|270
1656959100000|2022-07-04 18:25:00|508.57|503.37|507.05|501.85|508.57|503.37|506.73|501.53|360
1656959400000|2022-07-04 18:30:00|507.07|501.87|507.81|502.61|507.99|502.79|506.69|501.49|207
1656959700000|2022-07-04 18:35:00|507.8|502.6|507.73|502.53|507.83|502.63|507.11|501.91|214
1656960000000|2022-07-04 18:40:00|507.71|502.51|507.02|501.82|507.84|502.64|506.44|501.24|274
1656960300000|2022-07-04 18:45:00|506.99|501.79|508.56|503.36|508.67|503.47|506.91|501.71|276
1656960600000|2022-07-04 18:50:00|508.55|503.35|510.53|505.33|510.85|505.65|507.91|502.71|403
1656960900000|2022-07-04 18:55:00|510.6|505.4|510.61|505.41|511.03|505.83|510.49|505.29|218
1656961200000|2022-07-04 19:00:00|510.6|505.4|511.52|506.32|511.84|506.64|510.34|505.14|277
1656961500000|2022-07-04 19:05:00|511.54|506.34|509.75|504.55|512.29|507.09|509.55|504.35|365
1656961800000|2022-07-04 19:10:00|509.79|504.59|507.94|502.74|509.85|504.65|507.75|502.55|386
1656962100000|2022-07-04 19:15:00|507.93|502.73|506.85|501.65|508.87|503.67|506.84|501.64|367
1656962400000|2022-07-04 19:20:00|506.84|501.64|506.9|501.7|508.01|502.81|506.62|501.42|339
1656962700000|2022-07-04 19:25:00|506.87|501.67|506.66|501.46|506.9|501.7|506.13|500.93|314
1656963000000|2022-07-04 19:30:00|506.67|501.47|507.86|502.66|508.74|503.54|506.62|501.42|314
1656963300000|2022-07-04 19:35:00|507.87|502.67|507.75|502.55|508.19|502.99|507.57|502.37|245
1656963600000|2022-07-04 19:40:00|507.76|502.56|507.41|502.21|507.81|502.61|507.21|502.01|188
1656963900000|2022-07-04 19:45:00|507.44|502.24|509.93|504.73|509.94|504.74|507.42|502.22|360
1656964200000|2022-07-04 19:50:00|509.92|504.72|509.86|504.66|510.34|505.14|509.56|504.36|260
1656964500000|2022-07-04 19:55:00|509.85|504.65|510.45|505.25|510.46|505.26|509.42|504.22|302
1656964800000|2022-07-04 20:00:00|510.47|505.27|509.09|503.89|511.44|506.24|508.7|503.5|372
1656965100000|2022-07-04 20:05:00|509.1|503.9|510.07|504.87|510.09|504.89|508.66|503.46|277
1656965400000|2022-07-04 20:10:00|510.12|504.92|510.98|505.78|511.37|506.17|509.96|504.76|302
1656965700000|2022-07-04 20:15:00|510.97|505.77|510.65|505.45|511.5|506.3|510.53|505.33|266
1656966000000|2022-07-04 20:20:00|510.69|505.49|507.12|501.92|510.71|505.51|506.97|501.77|410
1656966300000|2022-07-04 20:25:00|507.08|501.88|507.44|502.24|507.86|502.66|506.66|501.46|345
1656966600000|2022-07-04 20:30:00|507.48|502.28|506.81|501.61|507.5|502.3|506.62|501.42|327
1656966900000|2022-07-04 20:35:00|506.84|501.64|506.78|501.58|507.01|501.81|505.92|500.72|213
1656967200000|2022-07-04 20:40:00|506.82|501.62|506.63|501.43|506.96|501.76|505.77|500.57|290
1656967500000|2022-07-04 20:45:00|506.62|501.42|507.71|502.51|507.8|502.6|506.41|501.21|295
1656967800000|2022-07-04 20:50:00|507.7|502.5|507.64|502.44|508.08|502.88|507.48|502.28|251
1656968100000|2022-07-04 20:55:00|507.66|502.46|508.05|502.85|508.12|502.92|507.46|502.26|245
1656968400000|2022-07-04 21:00:00|508.02|502.82|507.91|502.71|508.89|503.69|506.74|501.54|263
1656968700000|2022-07-04 21:05:00|507.92|502.72|508.81|503.61|508.92|503.72|507.85|502.65|200
1656969000000|2022-07-04 21:10:00|508.79|503.59|508.67|503.47|508.94|503.74|508.56|503.36|142
1656969300000|2022-07-04 21:15:00|508.7|503.5|508.91|503.71|509.09|503.89|508.7|503.5|91
1656969600000|2022-07-04 21:20:00|508.92|503.72|508.84|503.64|509.04|503.84|508.57|503.37|123
1656969900000|2022-07-04 21:25:00|508.87|503.67|508.54|503.34|508.95|503.75|508.39|503.19|135
1656970200000|2022-07-04 21:30:00|508.57|503.37|509.08|503.88|509.3|504.1|508.51|503.31|152
1656970500000|2022-07-04 21:35:00|509.09|503.89|510.73|505.53|511.53|506.33|509.07|503.87|335
1656970800000|2022-07-04 21:40:00|510.72|505.52|510.72|505.52|511.59|506.39|510.62|505.42|196
1656971100000|2022-07-04 21:45:00|510.74|505.54|511.09|505.89|511.64|506.44|510.59|505.39|187
1656971400000|2022-07-04 21:50:00|511.08|505.88|513.52|508.32|514.67|509.47|510.96|505.76|437
1656971700000|2022-07-04 21:55:00|513.53|508.33|513.03|507.83|513.82|508.62|512.59|507.39|416
1656972000000|2022-07-04 22:00:00|512.99|507.79|512.21|507.01|513.17|507.97|510.78|505.58|474
1656972300000|2022-07-04 22:05:00|512.26|507.06|512.84|507.64|512.9|507.7|511.9|506.7|353
1656972600000|2022-07-04 22:10:00|512.85|507.65|512.14|506.94|513.07|507.87|511.84|506.64|340
1656972900000|2022-07-04 22:15:00|512.13|506.93|513.02|507.82|513.16|507.96|511.74|506.54|281
1656973200000|2022-07-04 22:20:00|513|507.8|514.83|509.63|514.88|509.68|512.94|507.74|393
1656973500000|2022-07-04 22:25:00|514.84|509.64|517.68|512.48|517.84|512.64|514.83|509.63|387
1656973800000|2022-07-04 22:30:00|517.66|512.46|517.6|512.4|518.63|513.43|516.4|511.2|561
1656974100000|2022-07-04 22:35:00|517.54|512.34|516.23|511.03|518.44|513.24|515.86|510.66|441
1656974400000|2022-07-04 22:40:00|516.2|511|514.53|509.33|516.2|511|513.59|508.39|428
1656974700000|2022-07-04 22:45:00|514.59|509.39|516.07|510.87|516.08|510.88|513.71|508.51|398
1656975000000|2022-07-04 22:50:00|516.09|510.89|517.11|511.91|518.61|513.41|515.13|509.93|562
1656975300000|2022-07-04 22:55:00|517.14|511.94|516.68|511.48|517.75|512.55|515.56|510.36|566
1656975600000|2022-07-04 23:00:00|516.67|511.47|518.43|513.23|518.59|513.39|516.52|511.32|457
1656975900000|2022-07-04 23:05:00|518.38|513.18|516.87|511.67|519.27|514.07|516.63|511.43|484
1656976200000|2022-07-04 23:10:00|516.91|511.71|515.73|510.53|517.08|511.88|515.5|510.3|419
1656976500000|2022-07-04 23:15:00|515.72|510.52|519.93|514.73|520.32|515.12|515.65|510.45|491
1656976800000|2022-07-04 23:20:00|519.88|514.68|520.32|515.12|520.36|515.16|518.59|513.39|440
1656977100000|2022-07-04 23:25:00|520.27|515.07|522.97|517.77|522.97|517.77|519.72|514.52|531
1656977400000|2022-07-04 23:30:00|523.05|517.85|521.66|516.46|523.21|518.01|518.83|513.63|507
1656977700000|2022-07-04 23:35:00|521.67|516.47|522.99|517.79|523.34|518.14|520.67|515.47|426
1656978000000|2022-07-04 23:40:00|522.97|517.77|524.07|518.87|524.72|519.52|520.73|515.53|536
1656978300000|2022-07-04 23:45:00|524.04|518.84|528.37|523.17|535.83|530.63|524|518.8|776
1656978600000|2022-07-04 23:50:00|528.41|523.21|529.47|524.27|531.8|526.6|527.53|522.33|546
1656978900000|2022-07-04 23:55:00|529.53|524.33|537.16|531.96|537.77|532.57|529.4|524.2|601
1656979200000|2022-07-05 00:00:00|537.15|531.95|539.15|533.95|539.9|534.7|535.39|530.19|707
1656979500000|2022-07-05 00:05:00|539.29|534.09|536.92|531.72|541.14|535.94|535.64|530.44|635
1656979800000|2022-07-05 00:10:00|536.91|531.71|538.78|533.58|538.78|533.58|536.38|531.18|526
1656980100000|2022-07-05 00:15:00|538.98|533.78|536.67|531.47|539.75|534.55|535.41|530.21|687
1656980400000|2022-07-05 00:20:00|536.66|531.46|535.7|530.5|536.73|531.53|534.23|529.03|477
1656980700000|2022-07-05 00:25:00|535.69|530.49|535.61|530.41|536.4|531.2|534.53|529.33|339
1656981000000|2022-07-05 00:30:00|535.63|530.43|534.72|529.52|536.15|530.95|534.55|529.35|480
1656981300000|2022-07-05 00:35:00|534.65|529.45|533.81|528.61|534.99|529.79|532.58|527.38|478
1656981600000|2022-07-05 00:40:00|533.8|528.6|532.68|527.48|533.92|528.72|532.3|527.1|343
1656981900000|2022-07-05 00:45:00|532.71|527.51|532.93|527.73|534.4|529.2|532.51|527.31|443
1656982200000|2022-07-05 00:50:00|532.89|527.69|534.59|529.39|534.69|529.49|532.75|527.55|327
1656982500000|2022-07-05 00:55:00|534.58|529.38|534.71|529.51|535.38|530.18|533.58|528.38|423
1656982800000|2022-07-05 01:00:00|534.7|529.5|533.06|527.86|536.58|531.38|532.83|527.63|506
1656983100000|2022-07-05 01:05:00|533.15|527.95|533.12|527.92|533.98|528.78|532.96|527.76|358
1656983400000|2022-07-05 01:10:00|533.08|527.88|531.83|526.63|533.86|528.66|531.75|526.55|491
1656983700000|2022-07-05 01:15:00|531.85|526.65|534.01|528.81|534.1|528.9|531.85|526.65|379
1656984000000|2022-07-05 01:20:00|533.98|528.78|532.49|527.29|534.15|528.95|532.36|527.16|381
1656984300000|2022-07-05 01:25:00|532.48|527.28|533.13|527.93|533.26|528.06|532.18|526.98|383
1656984600000|2022-07-05 01:30:00|533.08|527.88|534.52|529.32|535.33|530.13|533.08|527.88|438
1656984900000|2022-07-05 01:35:00|534.53|529.33|535.07|529.87|535.24|530.04|534.35|529.15|208
1656985200000|2022-07-05 01:40:00|535.04|529.84|530.89|525.69|535.5|530.3|530.83|525.63|374
1656985500000|2022-07-05 01:45:00|530.9|525.7|532.5|527.3|532.79|527.59|530.5|525.3|421
1656985800000|2022-07-05 01:50:00|532.51|527.31|532.92|527.72|533.74|528.54|532.51|527.31|299
1656986100000|2022-07-05 01:55:00|532.94|527.74|533.48|528.28|533.66|528.46|531.72|526.52|390
1656986400000|2022-07-05 02:00:00|533.47|528.27|533.68|528.48|534.84|529.64|533.36|528.16|333
1656986700000|2022-07-05 02:05:00|533.69|528.49|531.61|526.41|533.82|528.62|531.31|526.11|440
1656987000000|2022-07-05 02:10:00|531.53|526.33|531.35|526.15|532.39|527.19|530.66|525.46|416
1656987300000|2022-07-05 02:15:00|531.37|526.17|530.87|525.67|531.92|526.72|530.56|525.36|372
1656987600000|2022-07-05 02:20:00|530.83|525.63|530.7|525.5|531.03|525.83|529.78|524.58|364
1656987900000|2022-07-05 02:25:00|530.68|525.48|530.29|525.09|530.81|525.61|529.51|524.31|311
1656988200000|2022-07-05 02:30:00|530.31|525.11|529.59|524.39|531.55|526.35|525.11|519.91|679
1656988500000|2022-07-05 02:35:00|529.6|524.4|531.87|526.67|531.87|526.67|529.51|524.31|385
1656988800000|2022-07-05 02:40:00|531.89|526.69|531.46|526.26|531.91|526.71|530.8|525.6|383
1656989100000|2022-07-05 02:45:00|531.49|526.29|530.79|525.59|531.92|526.72|530.58|525.38|325
1656989400000|2022-07-05 02:50:00|530.78|525.58|531.53|526.33|531.79|526.59|530.68|525.48|217
1656989700000|2022-07-05 02:55:00|531.49|526.29|530.62|525.42|531.71|526.51|529.62|524.42|330
1656990000000|2022-07-05 03:00:00|530.63|525.43|533.28|528.08|533.4|528.2|530.63|525.43|299
1656990300000|2022-07-05 03:05:00|533.3|528.1|533.85|528.65|534.13|528.93|532.75|527.55|285
1656990600000|2022-07-05 03:10:00|533.84|528.64|533.66|528.46|534.34|529.14|533.62|528.42|256
1656990900000|2022-07-05 03:15:00|533.67|528.47|532.61|527.41|534.05|528.85|532.4|527.2|240
1656991200000|2022-07-05 03:20:00|532.57|527.37|532.75|527.55|532.89|527.69|532.43|527.23|194
1656991500000|2022-07-05 03:25:00|532.66|527.46|532.47|527.27|532.75|527.55|532.28|527.08|291
1656991800000|2022-07-05 03:30:00|532.48|527.28|534.67|529.47|534.78|529.58|532.47|527.27|314
1656992100000|2022-07-05 03:35:00|534.62|529.42|534.46|529.26|534.99|529.79|532.9|527.7|398
1656992400000|2022-07-05 03:40:00|534.49|529.29|535.32|530.12|535.32|530.12|534.49|529.29|310
1656992700000|2022-07-05 03:45:00|535.4|530.2|535.66|530.46|535.8|530.6|534.71|529.51|311
1656993000000|2022-07-05 03:50:00|535.65|530.45|537.76|532.56|537.77|532.57|535.5|530.3|364
1656993300000|2022-07-05 03:55:00|537.8|532.6|536.83|531.63|538.85|533.65|536.7|531.5|352
1656993600000|2022-07-05 04:00:00|536.82|531.62|537.5|532.3|537.51|532.31|536.24|531.04|335
1656993900000|2022-07-05 04:05:00|537.46|532.26|536.98|531.78|538.36|533.16|536.77|531.57|377
1656994200000|2022-07-05 04:10:00|537.01|531.81|535.58|530.38|537.68|532.48|535.32|530.12|437
1656994500000|2022-07-05 04:15:00|535.65|530.45|533.83|528.63|535.73|530.53|533.69|528.49|480
1656994800000|2022-07-05 04:20:00|533.82|528.62|534.63|529.43|534.97|529.77|533.62|528.42|426
1656995100000|2022-07-05 04:25:00|534.62|529.42|535.38|530.18|535.65|530.45|534.18|528.98|302
1656995400000|2022-07-05 04:30:00|535.33|530.13|534.95|529.75|535.87|530.67|534.73|529.53|308
1656995700000|2022-07-05 04:35:00|534.94|529.74|535.4|530.2|535.67|530.47|534.87|529.67|204
1656996000000|2022-07-05 04:40:00|535.39|530.19|535.38|530.18|535.45|530.25|534.51|529.31|283
1656996300000|2022-07-05 04:45:00|535.39|530.19|535.79|530.59|536.47|531.27|535.39|530.19|237
1656996600000|2022-07-05 04:50:00|535.9|530.7|535.24|530.04|535.9|530.7|535.19|529.99|209
1656996900000|2022-07-05 04:55:00|535.28|530.08|536.76|531.56|536.79|531.59|535.28|530.08|286
1656997200000|2022-07-05 05:00:00|536.89|531.69|538.73|533.53|539.04|533.84|536.51|531.31|328
1656997500000|2022-07-05 05:05:00|538.71|533.51|541.72|536.52|541.95|536.75|538.65|533.45|358
1656997800000|2022-07-05 05:10:00|541.69|536.49|538.22|533.02|541.76|536.56|538.16|532.96|468
1656998100000|2022-07-05 05:15:00|538.21|533.01|543.5|538.3|543.5|538.3|538.05|532.85|514
1656998400000|2022-07-05 05:20:00|543.6|538.4|544.35|539.15|546.86|541.66|542.72|537.52|664
1656998700000|2022-07-05 05:25:00|544.32|539.12|542.28|537.08|544.58|539.38|541.83|536.63|504
1656999000000|2022-07-05 05:30:00|542.27|537.07|541.56|536.36|542.52|537.32|540.72|535.52|424
1656999300000|2022-07-05 05:35:00|541.55|536.35|540.35|535.15|541.88|536.68|539.93|534.73|383
1656999600000|2022-07-05 05:40:00|540.25|535.05|541.68|536.48|541.76|536.56|540.02|534.82|361
1656999900000|2022-07-05 05:45:00|541.57|536.37|540.27|535.07|541.88|536.68|539.88|534.68|378
1657000200000|2022-07-05 05:50:00|540.22|535.02|539.02|533.82|540.4|535.2|538.39|533.19|429
1657000500000|2022-07-05 05:55:00|539.01|533.81|539.98|534.78|540.43|535.23|538.53|533.33|326
1657000800000|2022-07-05 06:00:00|539.96|534.76|539.71|534.51|539.99|534.79|538.99|533.79|383
1657001100000|2022-07-05 06:05:00|539.69|534.49|539.64|534.44|540.82|535.62|539.18|533.98|359
1657001400000|2022-07-05 06:10:00|539.69|534.49|544.39|539.19|544.47|539.27|539.08|533.88|390
1657001700000|2022-07-05 06:15:00|544.42|539.22|541.62|536.42|544.48|539.28|541.44|536.24|527
1657002000000|2022-07-05 06:20:00|541.61|536.41|540.92|535.72|541.62|536.42|540.17|534.97|460
1657002300000|2022-07-05 06:25:00|540.89|535.69|541.23|536.03|541.73|536.53|540.15|534.95|396
1657002600000|2022-07-05 06:30:00|541.24|536.04|540.74|535.54|541.65|536.45|539.91|534.71|389
1657002900000|2022-07-05 06:35:00|540.73|535.53|540.85|535.65|541.76|536.56|540.68|535.48|329
1657003200000|2022-07-05 06:40:00|540.86|535.66|541.13|535.93|542.05|536.85|540.86|535.66|296
1657003500000|2022-07-05 06:45:00|541.15|535.95|543.47|538.27|543.5|538.3|540.82|535.62|313
1657003800000|2022-07-05 06:50:00|543.6|538.4|544.36|539.16|544.51|539.31|543.02|537.82|380
1657004100000|2022-07-05 06:55:00|544.39|539.19|543.54|538.34|544.53|539.33|542.89|537.69|390
1657004400000|2022-07-05 07:00:00|543.53|538.33|542.38|537.18|543.53|538.33|542.35|537.15|380
1657004700000|2022-07-05 07:05:00|542.54|537.34|537.9|532.7|542.94|537.74|537.77|532.57|558
1657005000000|2022-07-05 07:10:00|537.89|532.69|539.31|534.11|539.38|534.18|537.31|532.11|401
1657005300000|2022-07-05 07:15:00|539.34|534.14|540.79|535.59|540.83|535.63|538.54|533.34|532
1657005600000|2022-07-05 07:20:00|540.73|535.53|538.36|533.16|542.28|537.08|537.55|532.35|587
1657005900000|2022-07-05 07:25:00|538.37|533.17|533.72|528.52|538.48|533.28|533.28|528.08|556
1657006200000|2022-07-05 07:30:00|533.71|528.51|534.54|529.34|535.12|529.92|533.71|528.51|377
1657006500000|2022-07-05 07:35:00|534.58|529.38|537.61|532.41|540.5|535.3|534.54|529.34|484
1657006800000|2022-07-05 07:40:00|537.62|532.42|537.46|532.26|537.95|532.75|537.23|532.03|254
1657007100000|2022-07-05 07:45:00|537.45|532.25|538.07|532.87|539.48|534.28|536.88|531.68|383
1657007400000|2022-07-05 07:50:00|538.03|532.83|537.93|532.73|538.53|533.33|537.39|532.19|384
1657007700000|2022-07-05 07:55:00|537.89|532.69|537.87|532.67|538.82|533.62|537.77|532.57|367
1657008000000|2022-07-05 08:00:00|537.88|532.68|533.96|528.76|538.8|533.6|533.95|528.75|394
1657008300000|2022-07-05 08:05:00|533.94|528.74|530.68|525.48|533.94|528.74|530.26|525.06|637
1657008600000|2022-07-05 08:10:00|530.7|525.5|530.2|525|531.19|525.99|528.63|523.43|584
1657008900000|2022-07-05 08:15:00|530.19|524.99|529.81|524.61|530.9|525.7|529.79|524.59|421
1657009200000|2022-07-05 08:20:00|529.82|524.62|527.96|522.76|530.62|525.42|527.87|522.67|465
1657009500000|2022-07-05 08:25:00|527.97|522.77|528.24|523.04|528.27|523.07|524.36|519.16|577
1657009800000|2022-07-05 08:30:00|528.23|523.03|530.84|525.64|530.96|525.76|525.72|520.52|665
1657010100000|2022-07-05 08:35:00|530.85|525.65|530.94|525.74|531.79|526.59|530.55|525.35|476
1657010400000|2022-07-05 08:40:00|530.95|525.75|527.42|522.22|531.02|525.82|526.98|521.78|566
1657010700000|2022-07-05 08:45:00|527.41|522.21|530.83|525.63|530.89|525.69|527.09|521.89|577
1657011000000|2022-07-05 08:50:00|530.85|525.65|528.79|523.59|530.91|525.71|528.66|523.46|437
1657011300000|2022-07-05 08:55:00|528.82|523.62|528.77|523.57|529.97|524.77|528.49|523.29|310
1657011600000|2022-07-05 09:00:00|528.76|523.56|526.82|521.62|528.87|523.67|526.56|521.36|567
1657011900000|2022-07-05 09:05:00|526.86|521.66|529.72|524.52|529.86|524.66|526.82|521.62|377
1657012200000|2022-07-05 09:10:00|529.7|524.5|529.52|524.32|530.71|525.51|528.97|523.77|488
1657012500000|2022-07-05 09:15:00|529.5|524.3|528.54|523.34|530.95|525.75|528.38|523.18|488
1657012800000|2022-07-05 09:20:00|528.53|523.33|527.81|522.61|528.8|523.6|527.58|522.38|464
1657013100000|2022-07-05 09:25:00|527.82|522.62|527.67|522.47|527.9|522.7|526.79|521.59|347
1657013400000|2022-07-05 09:30:00|527.69|522.49|524.41|519.21|528.11|522.91|523.55|518.35|486
1657013700000|2022-07-05 09:35:00|524.54|519.34|526.45|521.25|527.85|522.65|524.44|519.24|522
1657014000000|2022-07-05 09:40:00|526.44|521.24|523.13|517.93|526.51|521.31|522.68|517.48|532
1657014300000|2022-07-05 09:45:00|523.12|517.92|522.33|517.13|523.82|518.62|522.08|516.88|554
1657014600000|2022-07-05 09:50:00|522.34|517.14|521.76|516.56|522.63|517.43|520.77|515.57|565
1657014900000|2022-07-05 09:55:00|521.8|516.6|525.44|520.24|525.52|520.32|521.78|516.58|405
1657015200000|2022-07-05 10:00:00|525.42|520.22|523.74|518.54|525.54|520.34|522.89|517.69|457
1657015500000|2022-07-05 10:05:00|523.73|518.53|526.78|521.58|526.79|521.59|523.51|518.31|463
1657015800000|2022-07-05 10:10:00|526.79|521.59|526.51|521.31|527.72|522.52|526.46|521.26|262
1657016100000|2022-07-05 10:15:00|526.5|521.3|525.62|520.42|526.61|521.41|525.34|520.14|395
1657016400000|2022-07-05 10:20:00|525.63|520.43|524.88|519.68|525.78|520.58|524.48|519.28|372
1657016700000|2022-07-05 10:25:00|524.89|519.69|524.92|519.72|525.28|520.08|523.34|518.14|440
1657017000000|2022-07-05 10:30:00|524.88|519.68|526.21|521.01|526.56|521.36|524.75|519.55|411
1657017300000|2022-07-05 10:35:00|526.22|521.02|525.01|519.81|526.35|521.15|524.78|519.58|387
1657017600000|2022-07-05 10:40:00|525|519.8|523.52|518.32|525.06|519.86|522.68|517.48|416
1657017900000|2022-07-05 10:45:00|523.53|518.33|525.4|520.2|525.51|520.31|523.28|518.08|259
1657018200000|2022-07-05 10:50:00|525.39|520.19|526.14|520.94|526.14|520.94|524.77|519.57|300
1657018500000|2022-07-05 10:55:00|526.15|520.95|526.56|521.36|526.56|521.36|525.06|519.86|322
1657018800000|2022-07-05 11:00:00|526.59|521.39|527.05|521.85|527.43|522.23|525.6|520.4|283
1657019100000|2022-07-05 11:05:00|527.04|521.84|526.75|521.55|527.04|521.84|525.5|520.3|266
1657019400000|2022-07-05 11:10:00|526.74|521.54|527.92|522.72|527.98|522.78|526.3|521.1|268
1657019700000|2022-07-05 11:15:00|527.88|522.68|528.31|523.11|528.94|523.74|527.32|522.12|324
1657020000000|2022-07-05 11:20:00|528.35|523.15|527.38|522.18|528.6|523.4|527.26|522.06|288
1657020300000|2022-07-05 11:25:00|527.36|522.16|525.82|520.62|527.85|522.65|525.82|520.62|366
1657020600000|2022-07-05 11:30:00|525.83|520.63|523.7|518.5|527.22|522.02|523.36|518.16|526
1657020900000|2022-07-05 11:35:00|523.59|518.39|524.74|519.54|524.83|519.63|520.89|515.69|526
1657021200000|2022-07-05 11:40:00|524.77|519.57|522.39|517.19|525.5|520.3|521.38|516.18|459
1657021500000|2022-07-05 11:45:00|522.42|517.22|519.71|514.51|522.72|517.52|519.66|514.46|485
1657021800000|2022-07-05 11:50:00|519.62|514.42|515.78|510.58|519.62|514.42|514.55|509.35|703
1657022100000|2022-07-05 11:55:00|515.71|510.51|515.89|510.69|516.79|511.59|514.56|509.36|568
1657022400000|2022-07-05 12:00:00|515.9|510.7|515.82|510.62|516.77|511.57|513.8|508.6|642
1657022700000|2022-07-05 12:05:00|515.81|510.61|515.84|510.64|517.71|512.51|515.38|510.18|481
1657023000000|2022-07-05 12:10:00|515.81|510.61|513.03|507.83|516.63|511.43|512.94|507.74|495
1657023300000|2022-07-05 12:15:00|512.94|507.74|511.32|506.12|512.98|507.78|510.39|505.19|609
1657023600000|2022-07-05 12:20:00|511.34|506.14|510.95|505.75|511.34|506.14|509|503.8|599
1657023900000|2022-07-05 12:25:00|510.94|505.74|511.54|506.34|511.93|506.73|510.76|505.56|479
1657024200000|2022-07-05 12:30:00|511.58|506.38|509.57|504.37|511.6|506.4|509.09|503.89|534
1657024500000|2022-07-05 12:35:00|509.62|504.42|509.63|504.43|509.79|504.59|504.91|499.71|703
1657024800000|2022-07-05 12:40:00|509.51|504.31|509.27|504.07|510.95|505.75|508.87|503.67|512
1657025100000|2022-07-05 12:45:00|509.32|504.12|509.39|504.19|509.53|504.33|508.54|503.34|505
1657025400000|2022-07-05 12:50:00|509.46|504.26|508.85|503.65|510.81|505.61|508.08|502.88|534
1657025700000|2022-07-05 12:55:00|508.83|503.63|506.79|501.59|509.56|504.36|506.19|500.99|626
1657026000000|2022-07-05 13:00:00|506.78|501.58|509.5|504.3|509.72|504.52|505.29|500.09|728
1657026300000|2022-07-05 13:05:00|509.49|504.29|509.6|504.4|510.2|505|508.55|503.35|483
1657026600000|2022-07-05 13:10:00|509.56|504.36|508.81|503.61|509.83|504.63|508.1|502.9|474
1657026900000|2022-07-05 13:15:00|508.8|503.6|507.73|502.53|509.98|504.78|507.12|501.92|602
1657027200000|2022-07-05 13:20:00|507.68|502.48|507.19|501.99|508.9|503.7|507.09|501.89|400
1657027500000|2022-07-05 13:25:00|507.18|501.98|507.58|502.38|508.07|502.87|505.74|500.54|547
1657027800000|2022-07-05 13:30:00|507.57|502.37|508.19|502.99|509.09|503.89|505.75|500.55|674
1657028100000|2022-07-05 13:35:00|508.2|503|508.59|503.39|510.54|505.34|507.96|502.76|575
1657028400000|2022-07-05 13:40:00|508.61|503.41|510.01|504.81|510.66|505.46|508.18|502.98|607
1657028700000|2022-07-05 13:45:00|510.03|504.83|510.11|504.91|511.96|506.76|509.77|504.57|720
1657029000000|2022-07-05 13:50:00|510.12|504.92|508.84|503.64|510.19|504.99|508.74|503.54|586
1657029300000|2022-07-05 13:55:00|508.83|503.63|507.71|502.51|508.89|503.69|506.84|501.64|552
1657029600000|2022-07-05 14:00:00|507.7|502.5|508.72|503.52|509.81|504.61|506.91|501.71|641
1657029900000|2022-07-05 14:05:00|508.74|503.54|508.52|503.32|509.52|504.32|507.08|501.88|532
1657030200000|2022-07-05 14:10:00|508.57|503.37|512.66|507.46|512.77|507.57|508.39|503.19|560
1657030500000|2022-07-05 14:15:00|512.8|507.6|509.44|504.24|512.81|507.61|509.38|504.18|463
1657030800000|2022-07-05 14:20:00|509.43|504.23|510.55|505.35|510.87|505.67|509.32|504.12|576
1657031100000|2022-07-05 14:25:00|510.5|505.3|511.23|506.03|511.62|506.42|510.3|505.1|496
1657031400000|2022-07-05 14:30:00|511.2|506|510.9|505.7|511.69|506.49|509.95|504.75|490
1657031700000|2022-07-05 14:35:00|510.89|505.69|513.58|508.38|513.73|508.53|510.76|505.56|600
1657032000000|2022-07-05 14:40:00|513.57|508.37|511.96|506.76|513.68|508.48|511.86|506.66|556
1657032300000|2022-07-05 14:45:00|511.98|506.78|509.45|504.25|511.98|506.78|508.06|502.86|558
1657032600000|2022-07-05 14:50:00|509.43|504.23|508.11|502.91|509.47|504.27|507.76|502.56|450
1657032900000|2022-07-05 14:55:00|508.13|502.93|509.73|504.53|509.93|504.73|507.98|502.78|463
1657033200000|2022-07-05 15:00:00|509.72|504.52|510.98|505.78|511.02|505.82|508|502.8|553
1657033500000|2022-07-05 15:05:00|511|505.8|506.85|501.65|511.07|505.87|506.37|501.17|537
1657033800000|2022-07-05 15:10:00|506.84|501.64|506.61|501.41|506.86|501.66|503.58|498.38|624
1657034100000|2022-07-05 15:15:00|506.63|501.43|508.71|503.51|508.89|503.69|506.44|501.24|480
1657034400000|2022-07-05 15:20:00|508.72|503.52|508.94|503.74|509.48|504.28|508.23|503.03|515
1657034700000|2022-07-05 15:25:00|508.93|503.73|508.7|503.5|509.68|504.48|508.18|502.98|411
1657035000000|2022-07-05 15:30:00|508.71|503.51|508.93|503.73|509.99|504.79|508.14|502.94|505
1657035300000|2022-07-05 15:35:00|508.92|503.72|506.99|501.79|509.67|504.47|506.78|501.58|473
1657035600000|2022-07-05 15:40:00|506.96|501.76|509.51|504.31|509.73|504.53|506.96|501.76|452
1657035900000|2022-07-05 15:45:00|509.53|504.33|508.84|503.64|510.63|505.43|508.48|503.28|449
1657036200000|2022-07-05 15:50:00|508.83|503.63|510.82|505.62|510.87|505.67|508.66|503.46|435
1657036500000|2022-07-05 15:55:00|510.84|505.64|510.79|505.59|511.54|506.34|509.87|504.67|392
1657036800000|2022-07-05 16:00:00|510.75|505.55|510.41|505.21|511.89|506.69|509.84|504.64|519
1657037100000|2022-07-05 16:05:00|510.43|505.23|512.5|507.3|512.78|507.58|509.06|503.86|559
1657037400000|2022-07-05 16:10:00|512.57|507.37|514.17|508.97|514.98|509.78|512.57|507.37|506
1657037700000|2022-07-05 16:15:00|514.2|509|515.84|510.64|515.93|510.73|513.43|508.23|488
1657038000000|2022-07-05 16:20:00|515.79|510.59|518.11|512.91|518.9|513.7|514.16|508.96|585
1657038300000|2022-07-05 16:25:00|518.14|512.94|515.1|509.9|518.44|513.24|514.43|509.23|599
1657038600000|2022-07-05 16:30:00|515.11|509.91|513.9|508.7|515.54|510.34|513.79|508.59|365
1657038900000|2022-07-05 16:35:00|513.87|508.67|514.45|509.25|514.85|509.65|513.78|508.58|455
1657039200000|2022-07-05 16:40:00|514.44|509.24|512.8|507.6|514.61|509.41|512.5|507.3|558
1657039500000|2022-07-05 16:45:00|512.79|507.59|511.94|506.74|512.91|507.71|510.61|505.41|481
1657039800000|2022-07-05 16:50:00|511.95|506.75|512.86|507.66|512.91|507.71|511.79|506.59|414
1657040100000|2022-07-05 16:55:00|512.84|507.64|511.75|506.55|513.19|507.99|511.62|506.42|430
1657040400000|2022-07-05 17:00:00|511.74|506.54|512.86|507.66|512.86|507.66|510.97|505.77|607
1657040700000|2022-07-05 17:05:00|512.85|507.65|513.18|507.98|514.01|508.81|511.57|506.37|509
1657041000000|2022-07-05 17:10:00|513.21|508.01|515.8|510.6|515.8|510.6|512.98|507.78|469
1657041300000|2022-07-05 17:15:00|515.82|510.62|516.76|511.56|516.82|511.62|515.67|510.47|438
1657041600000|2022-07-05 17:20:00|516.75|511.55|516.43|511.23|518.52|513.32|516.26|511.06|570
1657041900000|2022-07-05 17:25:00|516.45|511.25|516.59|511.39|517.51|512.31|516.31|511.11|443
1657042200000|2022-07-05 17:30:00|516.54|511.34|519.11|513.91|519.31|514.11|516.28|511.08|502
1657042500000|2022-07-05 17:35:00|519.09|513.89|518.94|513.74|519.73|514.53|518.47|513.27|424
1657042800000|2022-07-05 17:40:00|518.89|513.69|516.69|511.49|519.39|514.19|516.68|511.48|413
1657043100000|2022-07-05 17:45:00|516.72|511.52|517.62|512.42|517.93|512.73|515.97|510.77|443
1657043400000|2022-07-05 17:50:00|517.63|512.43|518.83|513.63|519.48|514.28|517.58|512.38|436
1657043700000|2022-07-05 17:55:00|518.82|513.62|518|512.8|519.01|513.81|517.67|512.47|366
1657044000000|2022-07-05 18:00:00|518.03|512.83|517.97|512.77|519.55|514.35|517.49|512.29|437
1657044300000|2022-07-05 18:05:00|517.95|512.75|514.87|509.67|518|512.8|514.2|509|465
1657044600000|2022-07-05 18:10:00|514.88|509.68|516.27|511.07|516.74|511.54|514.87|509.67|377
1657044900000|2022-07-05 18:15:00|516.23|511.03|516.56|511.36|516.69|511.49|515.67|510.47|392
1657045200000|2022-07-05 18:20:00|516.55|511.35|516.83|511.63|516.83|511.63|515.1|509.9|401
1657045500000|2022-07-05 18:25:00|516.82|511.62|518.07|512.87|518.51|513.31|516.09|510.89|532
1657045800000|2022-07-05 18:30:00|518.09|512.89|519.44|514.24|519.73|514.53|518.02|512.82|467
1657046100000|2022-07-05 18:35:00|519.43|514.23|523.14|517.94|523.68|518.48|519.39|514.19|587
1657046400000|2022-07-05 18:40:00|523.16|517.96|524.45|519.25|524.57|519.37|522.84|517.64|498
1657046700000|2022-07-05 18:45:00|524.49|519.29|525.09|519.89|525.56|520.36|524.06|518.86|573
1657047000000|2022-07-05 18:50:00|525.12|519.92|526.7|521.5|526.72|521.52|524.74|519.54|520
1657047300000|2022-07-05 18:55:00|526.71|521.51|527.6|522.4|527.63|522.43|526.03|520.83|565
1657047600000|2022-07-05 19:00:00|527.59|522.39|528.86|523.66|528.86|523.66|525.83|520.63|631
1657047900000|2022-07-05 19:05:00|528.85|523.65|529.65|524.45|529.83|524.63|527.73|522.53|461
1657048200000|2022-07-05 19:10:00|529.64|524.44|531.61|526.41|531.82|526.62|529.25|524.05|476
1657048500000|2022-07-05 19:15:00|531.62|526.42|530.81|525.61|531.62|526.42|529.6|524.4|517
1657048800000|2022-07-05 19:20:00|530.7|525.5|533.44|528.24|533.7|528.5|530.66|525.46|291
1657049100000|2022-07-05 19:25:00|533.49|528.29|532.67|527.47|533.63|528.43|531.81|526.61|366
1657049400000|2022-07-05 19:30:00|532.68|527.48|533.08|527.88|534|528.8|532.23|527.03|551
1657049700000|2022-07-05 19:35:00|533.07|527.87|535.01|529.81|535.49|530.29|532.96|527.76|541
1657050000000|2022-07-05 19:40:00|535.03|529.83|537.02|531.82|538.09|532.89|534.85|529.65|641
1657050300000|2022-07-05 19:45:00|537.03|531.83|538.36|533.16|538.71|533.51|536.71|531.51|547
1657050600000|2022-07-05 19:50:00|538.34|533.14|538.07|532.87|539.44|534.24|538.07|532.87|421
1657050900000|2022-07-05 19:55:00|538.02|532.82|535.18|529.98|538.9|533.7|534.82|529.62|569
1657051200000|2022-07-05 20:00:00|535.16|529.96|536.59|531.39|536.62|531.42|533.73|528.53|609
1657051500000|2022-07-05 20:05:00|536.61|531.41|541.23|536.03|542.05|536.85|536.61|531.41|575
1657051800000|2022-07-05 20:10:00|541.22|536.02|544.77|539.57|545.09|539.89|540.01|534.81|692
1657052100000|2022-07-05 20:15:00|544.95|539.75|544.53|539.33|545.46|540.26|541.7|536.5|565
1657052400000|2022-07-05 20:20:00|544.55|539.35|542.69|537.49|545.77|540.57|542.67|537.47|525
1657052700000|2022-07-05 20:25:00|542.73|537.53|541.69|536.49|542.9|537.7|540.85|535.65|497
1657053000000|2022-07-05 20:30:00|541.68|536.48|544.93|539.73|544.97|539.77|541.21|536.01|440
1657053300000|2022-07-05 20:35:00|544.92|539.72|542.09|536.89|544.96|539.76|542.06|536.86|467
1657053600000|2022-07-05 20:40:00|542.04|536.84|541.6|536.4|542.46|537.26|540.77|535.57|428
1657053900000|2022-07-05 20:45:00|541.59|536.39|541.61|536.41|542.76|537.56|539.99|534.79|547
1657054200000|2022-07-05 20:50:00|541.6|536.4|542.17|536.97|542.23|537.03|540.73|535.53|438
1657054500000|2022-07-05 20:55:00|542.24|537.04|542.17|536.97|543.15|537.95|542.03|536.83|358
1657054800000|2022-07-05 21:00:00|542.22|537.02|544.67|539.47|544.86|539.66|542.22|537.02|328
1657055100000|2022-07-05 21:05:00|544.52|539.32|544.89|539.69|545.95|540.75|543.9|538.7|328
1657055400000|2022-07-05 21:10:00|544.88|539.68|542.54|537.34|545.7|540.5|542.32|537.12|436
1657055700000|2022-07-05 21:15:00|542.55|537.35|542.86|537.66|542.91|537.71|541.14|535.94|479
1657056000000|2022-07-05 21:20:00|542.83|537.63|540.09|534.89|543.87|538.67|540.09|534.89|450
1657056300000|2022-07-05 21:25:00|540.07|534.87|540|534.8|541.2|536|539.48|534.28|400
1657056600000|2022-07-05 21:30:00|539.99|534.79|538.51|533.31|540|534.8|537.76|532.56|415
1657056900000|2022-07-05 21:35:00|538.52|533.32|539.34|534.14|539.55|534.35|538.37|533.17|377
1657057200000|2022-07-05 21:40:00|539.32|534.12|542.72|537.52|542.78|537.58|539.32|534.12|383
1657057500000|2022-07-05 21:45:00|542.71|537.51|543.93|538.73|543.93|538.73|541.39|536.19|406
1657057800000|2022-07-05 21:50:00|543.94|538.74|541.77|536.57|544.39|539.19|541.21|536.01|339
1657058100000|2022-07-05 21:55:00|541.78|536.58|542.76|537.56|543.11|537.91|541.56|536.36|288
1657058400000|2022-07-05 22:00:00|542.73|537.53|542.61|537.41|543.92|538.72|541.39|536.19|496
1657058700000|2022-07-05 22:05:00|542.6|537.4|541.66|536.46|542.77|537.57|541.66|536.46|326
1657059000000|2022-07-05 22:10:00|541.68|536.48|539.7|534.5|541.75|536.55|537.69|532.49|440
1657059300000|2022-07-05 22:15:00|539.72|534.52|537.85|532.65|540.23|535.03|537.56|532.36|292
1657059600000|2022-07-05 22:20:00|537.88|532.68|538.76|533.56|538.95|533.75|537.34|532.14|303
1657059900000|2022-07-05 22:25:00|538.75|533.55|535.51|530.31|538.76|533.56|534.88|529.68|493
1657060200000|2022-07-05 22:30:00|535.54|530.34|533.99|528.79|535.95|530.75|533.91|528.71|473
1657060500000|2022-07-05 22:35:00|533.98|528.78|538.11|532.91|538.73|533.53|533.77|528.57|518
1657060800000|2022-07-05 22:40:00|538.12|532.92|539.97|534.77|541.02|535.82|538.09|532.89|449
1657061100000|2022-07-05 22:45:00|539.96|534.76|541.79|536.59|541.81|536.61|539.83|534.63|446
1657061400000|2022-07-05 22:50:00|541.78|536.58|541.09|535.89|542|536.8|540.97|535.77|370
1657061700000|2022-07-05 22:55:00|541.08|535.88|541.9|536.7|542.28|537.08|540.34|535.14|387
1657062000000|2022-07-05 23:00:00|541.87|536.67|540.98|535.78|542.15|536.95|540.79|535.59|374
1657062300000|2022-07-05 23:05:00|541.01|535.81|538.61|533.41|541.62|536.42|538.61|533.41|479
1657062600000|2022-07-05 23:10:00|538.63|533.43|536.53|531.33|538.67|533.47|535.69|530.49|512
1657062900000|2022-07-05 23:15:00|536.54|531.34|538.61|533.41|538.66|533.46|536.53|531.33|330
1657063200000|2022-07-05 23:20:00|538.58|533.38|537.63|532.43|539.12|533.92|537.35|532.15|294
1657063500000|2022-07-05 23:25:00|537.62|532.42|532.13|526.93|537.62|532.42|531.86|526.66|598
1657063800000|2022-07-05 23:30:00|532.11|526.91|532.97|527.77|535.87|530.67|531.98|526.78|524
1657064100000|2022-07-05 23:35:00|532.89|527.69|534.03|528.83|534.9|529.7|532.65|527.45|422
1657064400000|2022-07-05 23:40:00|534.02|528.82|533.81|528.61|534.55|529.35|532.88|527.68|411
1657064700000|2022-07-05 23:45:00|533.8|528.6|534.52|529.32|535.08|529.88|533.39|528.19|366
1657065000000|2022-07-05 23:50:00|534.53|529.33|533.16|527.96|534.85|529.65|532.67|527.47|333
1657065300000|2022-07-05 23:55:00|533.15|527.95|532.45|527.25|534.27|529.07|532.41|527.21|394
1657065600000|2022-07-06 00:00:00|532.4|527.2|538.48|533.28|539.83|534.63|532.4|527.2|666
1657065900000|2022-07-06 00:05:00|538.49|533.29|536.57|531.37|538.77|533.57|536.56|531.36|524
1657066200000|2022-07-06 00:10:00|536.58|531.38|531.86|526.66|537.62|532.42|531.86|526.66|621
1657066500000|2022-07-06 00:15:00|531.84|526.64|534.87|529.67|535.66|530.46|531.83|526.63|423
1657066800000|2022-07-06 00:20:00|534.85|529.65|530.64|525.44|535.92|530.72|530.1|524.9|497
1657067100000|2022-07-06 00:25:00|530.69|525.49|531.7|526.5|531.85|526.65|530.37|525.17|443
1657067400000|2022-07-06 00:30:00|531.68|526.48|536.21|531.01|536.29|531.09|531.27|526.07|493
1657067700000|2022-07-06 00:35:00|536.16|530.96|535.92|530.72|536.83|531.63|535.51|530.31|365
1657068000000|2022-07-06 00:40:00|535.94|530.74|538.8|533.6|539.71|534.51|535.85|530.65|459
1657068300000|2022-07-06 00:45:00|538.81|533.61|540.25|535.05|540.81|535.61|536.97|531.77|640
1657068600000|2022-07-06 00:50:00|540.24|535.04|539|533.8|540.38|535.18|538.18|532.98|420
1657068900000|2022-07-06 00:55:00|538.99|533.79|537.11|531.91|539.9|534.7|537.06|531.86|381
1657069200000|2022-07-06 01:00:00|537.12|531.92|537.34|532.14|539.6|534.4|537.09|531.89|530
1657069500000|2022-07-06 01:05:00|537.35|532.15|538.96|533.76|539.62|534.42|537.34|532.14|380
1657069800000|2022-07-06 01:10:00|538.95|533.75|535.74|530.54|538.95|533.75|535.61|530.41|507
1657070100000|2022-07-06 01:15:00|535.75|530.55|537|531.8|537.05|531.85|535.04|529.84|461
1657070400000|2022-07-06 01:20:00|537.01|531.81|538.49|533.29|539.37|534.17|536.95|531.75|357
1657070700000|2022-07-06 01:25:00|538.5|533.3|538.53|533.33|539.66|534.46|537.91|532.71|326
1657071000000|2022-07-06 01:30:00|538.51|533.31|537.71|532.51|538.73|533.53|537.06|531.86|388
1657071300000|2022-07-06 01:35:00|537.72|532.52|534.43|529.23|538.4|533.2|534.43|529.23|450
1657071600000|2022-07-06 01:40:00|534.49|529.29|530.57|525.37|534.78|529.58|529.71|524.51|696
1657071900000|2022-07-06 01:45:00|530.56|525.36|529|523.8|532.38|527.18|528.15|522.95|692
1657072200000|2022-07-06 01:50:00|528.99|523.79|529.48|524.28|530.54|525.34|528.77|523.57|574
1657072500000|2022-07-06 01:55:00|529.47|524.27|530.7|525.5|532.03|526.83|528.68|523.48|582
1657072800000|2022-07-06 02:00:00|530.69|525.49|531|525.8|531.82|526.62|529.99|524.79|491
1657073100000|2022-07-06 02:05:00|530.99|525.79|527.84|522.64|531.02|525.82|527.19|521.99|472
1657073400000|2022-07-06 02:10:00|527.85|522.65|527.99|522.79|527.99|522.79|525.69|520.49|529
1657073700000|2022-07-06 02:15:00|527.97|522.77|530.94|525.74|531.07|525.87|527.97|522.77|462
1657074000000|2022-07-06 02:20:00|530.95|525.75|530.5|525.3|531.7|526.5|529.75|524.55|511
1657074300000|2022-07-06 02:25:00|530.51|525.31|531.7|526.5|531.78|526.58|530.12|524.92|369
1657074600000|2022-07-06 02:30:00|531.68|526.48|524.75|519.55|532.97|527.77|523.75|518.55|585
1657074900000|2022-07-06 02:35:00|524.74|519.54|525.86|520.66|525.91|520.71|524.74|519.54|572
1657075200000|2022-07-06 02:40:00|525.87|520.67|526.06|520.86|526.65|521.45|525.4|520.2|488
1657075500000|2022-07-06 02:45:00|526.07|520.87|527.45|522.25|528.06|522.86|526.01|520.81|481
1657075800000|2022-07-06 02:50:00|527.47|522.27|527.68|522.48|527.95|522.75|526.85|521.65|496
1657076100000|2022-07-06 02:55:00|527.71|522.51|528.42|523.22|528.94|523.74|527.65|522.45|437
1657076400000|2022-07-06 03:00:00|528.47|523.27|524.94|519.74|528.47|523.27|524.76|519.56|503
1657076700000|2022-07-06 03:05:00|524.95|519.75|525.4|520.2|526.19|520.99|524.86|519.66|497
1657077000000|2022-07-06 03:10:00|525.43|520.23|523.6|518.4|525.61|520.41|521.43|516.23|638
1657077300000|2022-07-06 03:15:00|523.61|518.41|525.34|520.14|526.8|521.6|523.56|518.36|507
1657077600000|2022-07-06 03:20:00|525.61|520.41|527.51|522.31|527.87|522.67|524.96|519.76|496
1657077900000|2022-07-06 03:25:00|527.77|522.57|527.11|521.91|527.92|522.72|527.02|521.82|417
1657078200000|2022-07-06 03:30:00|527.12|521.92|527.55|522.35|528.82|523.62|527.08|521.88|436
1657078500000|2022-07-06 03:35:00|527.54|522.34|525.85|520.65|527.67|522.47|525.12|519.92|445
1657078800000|2022-07-06 03:40:00|525.88|520.68|527.3|522.1|527.68|522.48|525.88|520.68|406
1657079100000|2022-07-06 03:45:00|527.33|522.13|526.99|521.79|527.35|522.15|525.97|520.77|403
1657079400000|2022-07-06 03:50:00|526.98|521.78|533.02|527.82|533.91|528.71|526.96|521.76|569
1657079700000|2022-07-06 03:55:00|533.01|527.81|535.35|530.15|535.63|530.43|532.97|527.77|543
1657080000000|2022-07-06 04:00:00|535.37|530.17|532.72|527.52|535.66|530.46|532.37|527.17|534
1657080300000|2022-07-06 04:05:00|532.73|527.53|532.87|527.67|533.21|528.01|528.04|522.84|691
1657080600000|2022-07-06 04:10:00|532.88|527.68|533.42|528.22|534.84|529.64|530.05|524.85|797
1657080900000|2022-07-06 04:15:00|533.47|528.27|534.11|528.91|535.96|530.76|533.31|528.11|679
1657081200000|2022-07-06 04:20:00|534.12|528.92|537.48|532.28|537.55|532.35|532.69|527.49|651
1657081500000|2022-07-06 04:25:00|537.71|532.51|533.98|528.78|537.94|532.74|533.87|528.67|543
1657081800000|2022-07-06 04:30:00|533.99|528.79|532.42|527.22|534.65|529.45|531.86|526.66|532
1657082100000|2022-07-06 04:35:00|532.43|527.23|532.78|527.58|533.25|528.05|531.82|526.62|452
1657082400000|2022-07-06 04:40:00|532.77|527.57|532.18|526.98|532.89|527.69|531.78|526.58|378
1657082700000|2022-07-06 04:45:00|532.16|526.96|533.67|528.47|533.99|528.79|532.11|526.91|427
1657083000000|2022-07-06 04:50:00|533.69|528.49|533.79|528.59|534.72|529.52|533.67|528.47|462
1657083300000|2022-07-06 04:55:00|533.74|528.54|531.72|526.52|533.75|528.55|530.35|525.15|508
1657083600000|2022-07-06 05:00:00|531.74|526.54|531.88|526.68|534.02|528.82|531.64|526.44|467
1657083900000|2022-07-06 05:05:00|531.9|526.7|532.53|527.33|532.74|527.54|531.6|526.4|389
1657084200000|2022-07-06 05:10:00|532.51|527.31|536.62|531.42|536.79|531.59|532.11|526.91|498
1657084500000|2022-07-06 05:15:00|536.61|531.41|534.64|529.44|537.75|532.55|534.49|529.29|502
1657084800000|2022-07-06 05:20:00|534.66|529.46|528.87|523.67|534.75|529.55|528.77|523.57|560
1657085100000|2022-07-06 05:25:00|528.82|523.62|528.57|523.37|529.55|524.35|528.08|522.88|476
1657085400000|2022-07-06 05:30:00|528.6|523.4|527.79|522.59|529.07|523.87|525.2|520|651
1657085700000|2022-07-06 05:35:00|527.8|522.6|528.8|523.6|529.27|524.07|527.63|522.43|433
1657086000000|2022-07-06 05:40:00|528.85|523.65|530.75|525.55|530.79|525.59|528.83|523.63|541
1657086300000|2022-07-06 05:45:00|530.78|525.58|532.66|527.46|532.94|527.74|529.84|524.64|463
1657086600000|2022-07-06 05:50:00|532.67|527.47|532.57|527.37|532.92|527.72|532.35|527.15|282
1657086900000|2022-07-06 05:55:00|532.65|527.45|529.39|524.19|532.81|527.61|528.92|523.72|447
1657087200000|2022-07-06 06:00:00|529.49|524.29|528.5|523.3|529.92|524.72|528.48|523.28|480
1657087500000|2022-07-06 06:05:00|528.49|523.29|527.92|522.72|528.49|523.29|526.8|521.6|544
1657087800000|2022-07-06 06:10:00|527.91|522.71|529.81|524.61|529.83|524.63|527.57|522.37|443
1657088100000|2022-07-06 06:15:00|529.83|524.63|529.56|524.36|530.65|525.45|527.79|522.59|511
1657088400000|2022-07-06 06:20:00|529.55|524.35|529.63|524.43|530.77|525.57|528.78|523.58|451
1657088700000|2022-07-06 06:25:00|529.65|524.45|525.87|520.67|529.66|524.46|524.35|519.15|628
1657089000000|2022-07-06 06:30:00|525.83|520.63|527.87|522.67|528.75|523.55|525.59|520.39|503
1657089300000|2022-07-06 06:35:00|527.88|522.68|526.59|521.39|527.97|522.77|525.01|519.81|490
1657089600000|2022-07-06 06:40:00|526.58|521.38|528.42|523.22|528.53|523.33|526.48|521.28|328
1657089900000|2022-07-06 06:45:00|528.46|523.26|529.37|524.17|529.46|524.26|527.62|522.42|484
1657090200000|2022-07-06 06:50:00|529.36|524.16|530.86|525.66|530.87|525.67|528.65|523.45|483
1657090500000|2022-07-06 06:55:00|530.81|525.61|531.58|526.38|532.61|527.41|530.79|525.59|464
1657090800000|2022-07-06 07:00:00|531.57|526.37|532.64|527.44|534.28|529.08|531.43|526.23|589
1657091100000|2022-07-06 07:05:00|532.66|527.46|531.6|526.4|534.61|529.41|531.57|526.37|601
1657091400000|2022-07-06 07:10:00|531.61|526.41|532.2|527|532.85|527.65|531.61|526.41|576
1657091700000|2022-07-06 07:15:00|532.21|527.01|533.64|528.44|533.64|528.44|531.8|526.6|477
1657092000000|2022-07-06 07:20:00|533.66|528.46|534|528.8|536.48|531.28|533.51|528.31|550
1657092300000|2022-07-06 07:25:00|534.03|528.83|533.92|528.72|535.34|530.14|533.66|528.46|527
1657092600000|2022-07-06 07:30:00|533.93|528.73|533.14|527.94|535.69|530.49|532.58|527.38|488
1657092900000|2022-07-06 07:35:00|533.15|527.95|535.64|530.44|535.64|530.44|532.91|527.71|501
1657093200000|2022-07-06 07:40:00|535.59|530.39|536.74|531.54|537.45|532.25|535.31|530.11|447
1657093500000|2022-07-06 07:45:00|536.75|531.55|535.5|530.3|537.36|532.16|535.46|530.26|370
1657093800000|2022-07-06 07:50:00|535.51|530.31|536.09|530.89|536.31|531.11|535.05|529.85|383
1657094100000|2022-07-06 07:55:00|536.1|530.9|535.6|530.4|537.01|531.81|535.36|530.16|400
1657094400000|2022-07-06 08:00:00|535.58|530.38|534.23|529.03|536.91|531.71|532.09|526.89|555
1657094700000|2022-07-06 08:05:00|534.24|529.04|538.66|533.46|540.45|535.25|533.56|528.36|710
1657095000000|2022-07-06 08:10:00|538.63|533.43|540.48|535.28|541.1|535.9|538.59|533.39|526
1657095300000|2022-07-06 08:15:00|540.62|535.42|540.68|535.48|541.47|536.27|539.7|534.5|371
1657095600000|2022-07-06 08:20:00|540.73|535.53|541.18|535.98|542.34|537.14|540.29|535.09|557
1657095900000|2022-07-06 08:25:00|541.17|535.97|540.13|534.93|542.48|537.28|539.7|534.5|557
1657096200000|2022-07-06 08:30:00|540.11|534.91|539.69|534.49|540.66|535.46|539.48|534.28|479
1657096500000|2022-07-06 08:35:00|539.67|534.47|540.49|535.29|540.65|535.45|538.3|533.1|510
1657096800000|2022-07-06 08:40:00|540.45|535.25|541.44|536.24|542.27|537.07|540.4|535.2|379
1657097100000|2022-07-06 08:45:00|541.42|536.22|539.47|534.27|541.46|536.26|538.65|533.45|428
1657097400000|2022-07-06 08:50:00|539.44|534.24|541.32|536.12|541.35|536.15|538.82|533.62|261
1657097700000|2022-07-06 08:55:00|541.29|536.09|540.2|535|541.39|536.19|540.2|535|307
1657098000000|2022-07-06 09:00:00|540.24|535.04|539.19|533.99|541.95|536.75|539.18|533.98|490
1657098300000|2022-07-06 09:05:00|539.2|534|543.63|538.43|543.63|538.43|539.16|533.96|425
1657098600000|2022-07-06 09:10:00|543.62|538.42|544.52|539.32|545.67|540.47|543.53|538.33|526
1657098900000|2022-07-06 09:15:00|544.49|539.29|547.21|542.01|547.49|542.29|543.35|538.15|448
1657099200000|2022-07-06 09:20:00|547.26|542.06|547.52|542.32|549.7|544.5|546.42|541.22|598
1657099500000|2022-07-06 09:25:00|547.53|542.33|549.47|544.27|549.47|544.27|547.53|542.33|390
1657099800000|2022-07-06 09:30:00|549.46|544.26|547.39|542.19|549.74|544.54|546.49|541.29|403
1657100100000|2022-07-06 09:35:00|547.37|542.17|547.45|542.25|550.37|545.17|547.35|542.15|530
1657100400000|2022-07-06 09:40:00|547.44|542.24|550.72|545.52|550.75|545.55|547.2|542|400
1657100700000|2022-07-06 09:45:00|550.69|545.49|548.84|543.64|551.99|546.79|548.73|543.53|445
1657101000000|2022-07-06 09:50:00|548.87|543.67|549.51|544.31|549.87|544.67|547.59|542.39|412
1657101300000|2022-07-06 09:55:00|549.5|544.3|547.53|542.33|549.55|544.35|547.3|542.1|517
1657101600000|2022-07-06 10:00:00|547.54|542.34|544.83|539.63|548.1|542.9|544.6|539.4|459
1657101900000|2022-07-06 10:05:00|544.89|539.69|543.94|538.74|545.94|540.74|543.86|538.66|538
1657102200000|2022-07-06 10:10:00|543.98|538.78|542.94|537.74|544.44|539.24|542.76|537.56|517
1657102500000|2022-07-06 10:15:00|542.98|537.78|541.33|536.13|543.13|537.93|540.84|535.64|399
1657102800000|2022-07-06 10:20:00|541.39|536.19|544.14|538.94|544.86|539.66|540.77|535.57|509
1657103100000|2022-07-06 10:25:00|544.13|538.93|545.44|540.24|545.47|540.27|544.06|538.86|336
1657103400000|2022-07-06 10:30:00|545.41|540.21|544.78|539.58|547.01|541.81|544.69|539.49|405
1657103700000|2022-07-06 10:35:00|544.55|539.35|542.34|537.14|544.55|539.35|541.48|536.28|461
1657104000000|2022-07-06 10:40:00|542.35|537.15|543.39|538.19|544.73|539.53|541.01|535.81|450
1657104300000|2022-07-06 10:45:00|543.46|538.26|541.55|536.35|543.46|538.26|541.36|536.16|313
1657104600000|2022-07-06 10:50:00|541.58|536.38|541.85|536.65|542.58|537.38|541.34|536.14|345
1657104900000|2022-07-06 10:55:00|541.84|536.64|543.83|538.63|543.88|538.68|541.75|536.55|352
1657105200000|2022-07-06 11:00:00|543.82|538.62|542.66|537.46|543.92|538.72|542.63|537.43|328
1657105500000|2022-07-06 11:05:00|542.68|537.48|544.57|539.37|544.7|539.5|541.84|536.64|458
1657105800000|2022-07-06 11:10:00|544.55|539.35|543.1|537.9|544.73|539.53|542.42|537.22|432
1657106100000|2022-07-06 11:15:00|543.15|537.95|541.06|535.86|543.15|537.95|540.97|535.77|516
1657106400000|2022-07-06 11:20:00|541.08|535.88|541.49|536.29|541.76|536.56|540.93|535.73|304
1657106700000|2022-07-06 11:25:00|541.73|536.53|541.79|536.59|541.89|536.69|540.57|535.37|361
1657107000000|2022-07-06 11:30:00|541.78|536.58|543.27|538.07|543.46|538.26|541.67|536.47|341
1657107300000|2022-07-06 11:35:00|543.3|538.1|542.66|537.46|543.32|538.12|541.87|536.67|224
1657107600000|2022-07-06 11:40:00|542.75|537.55|542.9|537.7|543.2|538|542.15|536.95|189
1657107900000|2022-07-06 11:45:00|542.96|537.76|541.8|536.6|542.96|537.76|541.09|535.89|328
1657108200000|2022-07-06 11:50:00|541.82|536.62|542.6|537.4|542.83|537.63|541.77|536.57|309
1657108500000|2022-07-06 11:55:00|542.59|537.39|542.55|537.35|543.11|537.91|541.95|536.75|322
1657108800000|2022-07-06 12:00:00|542.51|537.31|540.63|535.43|542.97|537.77|538.83|533.63|536
1657109100000|2022-07-06 12:05:00|540.57|535.37|538.56|533.36|540.71|535.51|538.02|532.82|443
1657109400000|2022-07-06 12:10:00|538.58|533.38|539.35|534.15|540.09|534.89|538.04|532.84|404
1657109700000|2022-07-06 12:15:00|539.46|534.26|541.83|536.63|542|536.8|539.08|533.88|432
1657110000000|2022-07-06 12:20:00|541.85|536.65|544.09|538.89|545.73|540.53|541.69|536.49|617
1657110300000|2022-07-06 12:25:00|544.03|538.83|541.4|536.2|544.53|539.33|541.28|536.08|544
1657110600000|2022-07-06 12:30:00|541.41|536.21|543.69|538.49|544.68|539.48|541.3|536.1|459
1657110900000|2022-07-06 12:35:00|543.7|538.5|544.17|538.97|544.82|539.62|543.6|538.4|472
1657111200000|2022-07-06 12:40:00|544.12|538.92|543.03|537.83|544.2|539|541.73|536.53|528
1657111500000|2022-07-06 12:45:00|543.01|537.81|541.63|536.43|544.62|539.42|541.15|535.95|581
1657111800000|2022-07-06 12:50:00|541.62|536.42|541.11|535.91|543.26|538.06|540.86|535.66|490
1657112100000|2022-07-06 12:55:00|541.1|535.9|540.53|535.33|541.1|535.9|539.65|534.45|435
1657112400000|2022-07-06 13:00:00|540.48|535.28|539.68|534.48|541.94|536.74|539.67|534.47|465
1657112700000|2022-07-06 13:05:00|539.61|534.41|538.61|533.41|539.89|534.69|538.27|533.07|390
1657113000000|2022-07-06 13:10:00|538.78|533.58|542.59|537.39|542.63|537.43|538.58|533.38|494
1657113300000|2022-07-06 13:15:00|542.65|537.45|544.49|539.29|544.53|539.33|541.07|535.87|517
1657113600000|2022-07-06 13:20:00|544.56|539.36|544.86|539.66|545.29|540.09|544.12|538.92|452
1657113900000|2022-07-06 13:25:00|544.89|539.69|543.12|537.92|544.89|539.69|542.53|537.33|403
1657114200000|2022-07-06 13:30:00|543.13|537.93|544.52|539.32|546|540.8|541.53|536.33|753
1657114500000|2022-07-06 13:35:00|544.53|539.33|538.27|533.07|544.6|539.4|537.93|532.73|740
1657114800000|2022-07-06 13:40:00|538.53|533.33|535.92|530.72|538.95|533.75|535.76|530.56|663
1657115100000|2022-07-06 13:45:00|535.99|530.79|534.76|529.56|535.99|530.79|533.4|528.2|718
1657115400000|2022-07-06 13:50:00|534.78|529.58|538.28|533.08|538.94|533.74|534.53|529.33|583
1657115700000|2022-07-06 13:55:00|538.35|533.15|539.75|534.55|539.81|534.61|537.92|532.72|639
1657116000000|2022-07-06 14:00:00|539.73|534.53|539.12|533.92|540.75|535.55|537.1|531.9|706
1657116300000|2022-07-06 14:05:00|539.23|534.03|542.13|536.93|542.17|536.97|539.19|533.99|592
1657116600000|2022-07-06 14:10:00|542.17|536.97|538.77|533.57|542.71|537.51|538|532.8|702
1657116900000|2022-07-06 14:15:00|538.79|533.59|536.86|531.66|539.14|533.94|536.7|531.5|660
1657117200000|2022-07-06 14:20:00|536.85|531.65|536.77|531.57|537.18|531.98|534.96|529.76|720
1657117500000|2022-07-06 14:25:00|536.76|531.56|537.8|532.6|538.82|533.62|536.13|530.93|681
1657117800000|2022-07-06 14:30:00|537.78|532.58|536.92|531.72|539.3|534.1|536.86|531.66|486
1657118100000|2022-07-06 14:35:00|536.91|531.71|536.95|531.75|537.17|531.97|535.89|530.69|589
1657118400000|2022-07-06 14:40:00|536.99|531.79|539.63|534.43|539.73|534.53|535.21|530.01|644
1657118700000|2022-07-06 14:45:00|539.45|534.25|538.47|533.27|540.2|535|538.23|533.03|514
1657119000000|2022-07-06 14:50:00|538.45|533.25|536.69|531.49|538.65|533.45|536.22|531.02|500
1657119300000|2022-07-06 14:55:00|536.73|531.53|536.27|531.07|536.8|531.6|535.78|530.58|357
1657119600000|2022-07-06 15:00:00|536.28|531.08|535.78|530.58|537.83|532.63|535.05|529.85|511
1657119900000|2022-07-06 15:05:00|535.77|530.57|535.2|530|536.12|530.92|534.73|529.53|388
1657120200000|2022-07-06 15:10:00|535.21|530.01|534.26|529.06|535.23|530.03|533.9|528.7|369
1657120500000|2022-07-06 15:15:00|534.22|529.02|535.24|530.04|535.91|530.71|534.07|528.87|309
1657120800000|2022-07-06 15:20:00|535.2|530|535.66|530.46|536.05|530.85|534.79|529.59|342
1657121100000|2022-07-06 15:25:00|535.71|530.51|535.13|529.93|535.77|530.57|534.74|529.54|421
1657121400000|2022-07-06 15:30:00|535.16|529.96|532.46|527.26|535.35|530.15|531.72|526.52|425
1657121700000|2022-07-06 15:35:00|532.45|527.25|532.43|527.23|533.12|527.92|531.76|526.56|432
1657122000000|2022-07-06 15:40:00|532.44|527.24|533.27|528.07|534.08|528.88|530.18|524.98|450
1657122300000|2022-07-06 15:45:00|533.33|528.13|535.33|530.13|535.64|530.44|533.17|527.97|435
1657122600000|2022-07-06 15:50:00|535.31|530.11|533.01|527.81|535.79|530.59|532.94|527.74|277
1657122900000|2022-07-06 15:55:00|532.98|527.78|533.15|527.95|533.73|528.53|531.78|526.58|436
1657123200000|2022-07-06 16:00:00|533.19|527.99|532.17|526.97|533.7|528.5|532.16|526.96|393
1657123500000|2022-07-06 16:05:00|532.18|526.98|532.63|527.43|533.08|527.88|531.48|526.28|481
1657123800000|2022-07-06 16:10:00|532.64|527.44|534.2|529|534.22|529.02|532.13|526.93|384
1657124100000|2022-07-06 16:15:00|534.18|528.98|534.81|529.61|536.82|531.62|533.51|528.31|637
1657124400000|2022-07-06 16:20:00|534.84|529.64|531.6|526.4|534.92|529.72|531.38|526.18|526
1657124700000|2022-07-06 16:25:00|531.58|526.38|533.54|528.34|533.77|528.57|531.55|526.35|443
1657125000000|2022-07-06 16:30:00|533.57|528.37|533.69|528.49|534.11|528.91|532.91|527.71|369
1657125300000|2022-07-06 16:35:00|533.71|528.51|535.05|529.85|535.48|530.28|533.61|528.41|463
1657125600000|2022-07-06 16:40:00|534.97|529.77|535.08|529.88|535.64|530.44|533.95|528.75|366
1657125900000|2022-07-06 16:45:00|535.04|529.84|536.27|531.07|536.77|531.57|535.03|529.83|474
1657126200000|2022-07-06 16:50:00|536.33|531.13|536.64|531.44|537.03|531.83|536.18|530.98|465
1657126500000|2022-07-06 16:55:00|536.69|531.49|536.64|531.44|536.97|531.77|536.06|530.86|570
1657126800000|2022-07-06 17:00:00|536.65|531.45|537.85|532.65|538.11|532.91|536.26|531.06|703
1657127100000|2022-07-06 17:05:00|537.84|532.64|538.83|533.63|539.78|534.58|537.42|532.22|415
1657127400000|2022-07-06 17:10:00|538.82|533.62|537.51|532.31|538.86|533.66|536.84|531.64|432
1657127700000|2022-07-06 17:15:00|537.5|532.3|537.12|531.92|537.52|532.32|536.72|531.52|372
1657128000000|2022-07-06 17:20:00|537.13|531.93|536.51|531.31|537.72|532.52|536.41|531.21|426
1657128300000|2022-07-06 17:25:00|536.52|531.32|535.72|530.52|536.88|531.68|535.67|530.47|226
1657128600000|2022-07-06 17:30:00|535.76|530.56|534.53|529.33|535.85|530.65|533.75|528.55|284
1657128900000|2022-07-06 17:35:00|534.5|529.3|534.65|529.45|534.9|529.7|534.36|529.16|247
1657129200000|2022-07-06 17:40:00|534.73|529.53|536.79|531.59|537.08|531.88|534.67|529.47|309
1657129500000|2022-07-06 17:45:00|536.77|531.57|536.15|530.95|538|532.8|535.75|530.55|291
1657129800000|2022-07-06 17:50:00|536.19|530.99|535.69|530.49|536.38|531.18|535.5|530.3|125
1657130100000|2022-07-06 17:55:00|535.7|530.5|534.11|528.91|536.37|531.17|533.96|528.76|314
1657130400000|2022-07-06 18:00:00|534.1|528.9|532.75|527.55|536.25|531.05|531.85|526.65|729
1657130700000|2022-07-06 18:05:00|532.8|527.6|536.85|531.65|539.48|534.28|532.6|527.4|691
1657131000000|2022-07-06 18:10:00|536.82|531.62|535.7|530.5|536.9|531.7|532.92|527.72|766
1657131300000|2022-07-06 18:15:00|535.73|530.53|533.14|527.94|535.8|530.6|532.71|527.51|620
1657131600000|2022-07-06 18:20:00|533.15|527.95|534.83|529.63|534.98|529.78|532.82|527.62|587
1657131900000|2022-07-06 18:25:00|534.82|529.62|538.76|533.56|538.77|533.57|532.9|527.7|519
1657132200000|2022-07-06 18:30:00|538.74|533.54|539.57|534.37|540.62|535.42|537.2|532|641
1657132500000|2022-07-06 18:35:00|539.58|534.38|540.69|535.49|541.38|536.18|539.09|533.89|665
1657132800000|2022-07-06 18:40:00|540.73|535.53|541.65|536.45|542.56|537.36|540.68|535.48|695
1657133100000|2022-07-06 18:45:00|541.64|536.44|541.74|536.54|541.9|536.7|540.89|535.69|598
1657133400000|2022-07-06 18:50:00|541.73|536.53|541.31|536.11|542.97|537.77|539.94|534.74|660
1657133700000|2022-07-06 18:55:00|541.29|536.09|541.99|536.79|542.54|537.34|540.83|535.63|495
1657134000000|2022-07-06 19:00:00|541.96|536.76|540.65|535.45|542.08|536.88|540.07|534.87|441
1657134300000|2022-07-06 19:05:00|540.63|535.43|543.92|538.72|544.01|538.81|540.46|535.26|470
1657134600000|2022-07-06 19:10:00|543.93|538.73|544.61|539.41|544.83|539.63|543.7|538.5|618
1657134900000|2022-07-06 19:15:00|544.57|539.37|542.17|536.97|544.64|539.44|541.86|536.66|450
1657135200000|2022-07-06 19:20:00|542.15|536.95|542.84|537.64|543.28|538.08|541.86|536.66|380
1657135500000|2022-07-06 19:25:00|542.85|537.65|540.87|535.67|542.95|537.75|540.75|535.55|396
1657135800000|2022-07-06 19:30:00|540.85|535.65|540.55|535.35|540.85|535.65|539.88|534.68|465
1657136100000|2022-07-06 19:35:00|540.6|535.4|539.7|534.5|542.11|536.91|539.36|534.16|444
1657136400000|2022-07-06 19:40:00|539.73|534.53|538.07|532.87|539.81|534.61|537.79|532.59|470
1657136700000|2022-07-06 19:45:00|538.06|532.86|537.77|532.57|538.24|533.04|537.09|531.89|589
1657137000000|2022-07-06 19:50:00|537.8|532.6|536.86|531.66|537.8|532.6|536.37|531.17|511
1657137300000|2022-07-06 19:55:00|536.83|531.63|539.58|534.38|539.58|534.38|536.65|531.45|363
1657137600000|2022-07-06 20:00:00|539.64|534.44|540.63|535.43|540.94|535.74|539.24|534.04|478
1657137900000|2022-07-06 20:05:00|540.59|535.39|541.14|535.94|541.77|536.57|538.85|533.65|432
1657138200000|2022-07-06 20:10:00|541.13|535.93|539.16|533.96|541.51|536.31|539.06|533.86|358
1657138500000|2022-07-06 20:15:00|539.11|533.91|538.18|532.98|539.76|534.56|537.68|532.48|397
1657138800000|2022-07-06 20:20:00|538.14|532.94|537.01|531.81|538.14|532.94|536.89|531.69|301
1657139100000|2022-07-06 20:25:00|537|531.8|537.09|531.89|538.48|533.28|536.83|531.63|320
1657139400000|2022-07-06 20:30:00|537.08|531.88|537.95|532.75|537.97|532.77|536.75|531.55|387
1657139700000|2022-07-06 20:35:00|537.94|532.74|537.68|532.48|538.24|533.04|537.28|532.08|263
1657140000000|2022-07-06 20:40:00|537.67|532.47|535.82|530.62|539.04|533.84|535.5|530.3|439
1657140300000|2022-07-06 20:45:00|535.81|530.61|537.26|532.06|537.45|532.25|535.68|530.48|251
1657140600000|2022-07-06 20:50:00|537.24|532.04|539.89|534.69|541.22|536.02|536.8|531.6|404
1657140900000|2022-07-06 20:55:00|539.91|534.71|540.63|535.43|541.87|536.67|539.84|534.64|318
1657141200000|2022-07-06 21:00:00|540.64|535.44|541.13|535.93|542.22|537.02|540.5|535.3|325
1657141500000|2022-07-06 21:05:00|541.14|535.94|540.02|534.82|541.81|536.61|540.02|534.82|260
1657141800000|2022-07-06 21:10:00|540|534.8|541.05|535.85|541.13|535.93|540|534.8|150
1657142100000|2022-07-06 21:15:00|541.06|535.86|539.7|534.5|541.06|535.86|539.1|533.9|193
1657142400000|2022-07-06 21:20:00|539.71|534.51|537.76|532.56|540.05|534.85|537.22|532.02|356
1657142700000|2022-07-06 21:25:00|537.75|532.55|534.55|529.35|537.81|532.61|534.34|529.14|504
1657143000000|2022-07-06 21:30:00|534.53|529.33|534.97|529.77|535.46|530.26|534.46|529.26|442
1657143300000|2022-07-06 21:35:00|534.94|529.74|534.72|529.52|535|529.8|534.14|528.94|469
1657143600000|2022-07-06 21:40:00|534.71|529.51|531.21|526.01|534.71|529.51|531.21|526.01|439
1657143900000|2022-07-06 21:45:00|531.23|526.03|533.11|527.91|533.12|527.92|531.23|526.03|328
1657144200000|2022-07-06 21:50:00|533.12|527.92|532.98|527.78|533.52|528.32|532.73|527.53|416
1657144500000|2022-07-06 21:55:00|532.97|527.77|532.86|527.66|532.99|527.79|532.29|527.09|420
1657144800000|2022-07-06 22:00:00|532.85|527.65|535.72|530.52|535.8|530.6|532.69|527.49|420
1657145100000|2022-07-06 22:05:00|535.73|530.53|542.12|536.92|542.46|537.26|535.58|530.38|619
1657145400000|2022-07-06 22:10:00|542.11|536.91|543.54|538.34|543.74|538.54|542.01|536.81|509
1657145700000|2022-07-06 22:15:00|543.53|538.33|543.86|538.66|544.87|539.67|541.98|536.78|544
1657146000000|2022-07-06 22:20:00|543.87|538.67|542.94|537.74|544.68|539.48|542|536.8|402
1657146300000|2022-07-06 22:25:00|542.98|537.78|539.83|534.63|542.98|537.78|539.74|534.54|476
1657146600000|2022-07-06 22:30:00|539.76|534.56|540.08|534.88|540.66|535.46|538|532.8|484
1657146900000|2022-07-06 22:35:00|540.04|534.84|541.61|536.41|542.15|536.95|539.89|534.69|449
1657147200000|2022-07-06 22:40:00|541.6|536.4|541.94|536.74|541.95|536.75|540.69|535.49|435
1657147500000|2022-07-06 22:45:00|541.95|536.75|539.64|534.44|542.11|536.91|539.08|533.88|454
1657147800000|2022-07-06 22:50:00|539.62|534.42|539.87|534.67|540.23|535.03|538.88|533.68|428
1657148100000|2022-07-06 22:55:00|539.88|534.68|540.46|535.26|540.73|535.53|539.77|534.57|450
1657148400000|2022-07-06 23:00:00|540.45|535.25|544.56|539.36|544.85|539.65|540.03|534.83|676
1657148700000|2022-07-06 23:05:00|544.6|539.4|542.89|537.69|545.52|540.32|542.78|537.58|542
1657149000000|2022-07-06 23:10:00|542.87|537.67|543.49|538.29|543.84|538.64|541.93|536.73|415
1657149300000|2022-07-06 23:15:00|543.48|538.28|541.81|536.61|544.36|539.16|541.81|536.61|434
1657149600000|2022-07-06 23:20:00|541.82|536.62|539.09|533.89|541.98|536.78|539.07|533.87|415
1657149900000|2022-07-06 23:25:00|539.11|533.91|541.66|536.46|541.89|536.69|539.09|533.89|430
1657150200000|2022-07-06 23:30:00|541.67|536.47|541.19|535.99|542.43|537.23|541.05|535.85|339
1657150500000|2022-07-06 23:35:00|541.27|536.07|538.71|533.51|541.27|536.07|538.53|533.33|350
1657150800000|2022-07-06 23:40:00|538.7|533.5|537.86|532.66|539.17|533.97|537.82|532.62|354
1657151100000|2022-07-06 23:45:00|537.85|532.65|539.37|534.17|539.49|534.29|537.84|532.64|363
1657151400000|2022-07-06 23:50:00|539.38|534.18|537.43|532.23|539.47|534.27|537.09|531.89|469
1657151700000|2022-07-06 23:55:00|537.44|532.24|537.44|532.24|537.73|532.53|536.86|531.66|337
1657152000000|2022-07-07 00:00:00|537.45|532.25|535.82|530.62|538.45|533.25|535.73|530.53|367
1657152300000|2022-07-07 00:05:00|535.8|530.6|537.61|532.41|537.66|532.46|534.19|528.99|460
1657152600000|2022-07-07 00:10:00|537.6|532.4|539.21|534.01|539.63|534.43|537.42|532.22|569
1657152900000|2022-07-07 00:15:00|539.19|533.99|536.79|531.59|539.77|534.57|536.79|531.59|538
1657153200000|2022-07-07 00:20:00|536.83|531.63|537.99|532.79|537.99|532.79|535.87|530.67|460
1657153500000|2022-07-07 00:25:00|537.96|532.76|535.88|530.68|538.01|532.81|535.85|530.65|429
1657153800000|2022-07-07 00:30:00|535.89|530.69|535.53|530.33|536.65|531.45|535|529.8|412
1657154100000|2022-07-07 00:35:00|535.48|530.28|535.88|530.68|536.79|531.59|534.77|529.57|457
1657154400000|2022-07-07 00:40:00|535.86|530.66|536.8|531.6|537.67|532.47|535.86|530.66|476
1657154700000|2022-07-07 00:45:00|536.78|531.58|537.05|531.85|538.83|533.63|536.7|531.5|460
1657155000000|2022-07-07 00:50:00|537.04|531.84|536.52|531.32|537.59|532.39|535.41|530.21|519
1657155300000|2022-07-07 00:55:00|536.56|531.36|534.67|529.47|536.69|531.49|534.6|529.4|512
1657155600000|2022-07-07 01:00:00|534.66|529.46|533.67|528.47|534.84|529.64|532.77|527.57|576
1657155900000|2022-07-07 01:05:00|533.68|528.48|532.98|527.78|534.07|528.87|532.6|527.4|416
1657156200000|2022-07-07 01:10:00|532.99|527.79|533.88|528.68|534.04|528.84|532.55|527.35|483
1657156500000|2022-07-07 01:15:00|533.87|528.67|535.61|530.41|536.08|530.88|533.69|528.49|463
1657156800000|2022-07-07 01:20:00|535.6|530.4|538.39|533.19|538.69|533.49|535.32|530.12|476
1657157100000|2022-07-07 01:25:00|538.4|533.2|538.36|533.16|539|533.8|537.97|532.77|449
1657157400000|2022-07-07 01:30:00|538.29|533.09|537.88|532.68|538.59|533.39|536.76|531.56|545
1657157700000|2022-07-07 01:35:00|537.86|532.66|537.95|532.75|538.68|533.48|537.76|532.56|359
1657158000000|2022-07-07 01:40:00|537.93|532.73|537.58|532.38|538.66|533.46|536.51|531.31|475
1657158300000|2022-07-07 01:45:00|537.68|532.48|538.97|533.77|539.05|533.85|537.03|531.83|423
1657158600000|2022-07-07 01:50:00|538.98|533.78|537.72|532.52|540.02|534.82|537.72|532.52|405
1657158900000|2022-07-07 01:55:00|537.71|532.51|537.95|532.75|538.34|533.14|536.6|531.4|459
1657159200000|2022-07-07 02:00:00|537.96|532.76|538.54|533.34|539.4|534.2|536.86|531.66|393
1657159500000|2022-07-07 02:05:00|538.52|533.32|538.43|533.23|538.75|533.55|536.88|531.68|364
1657159800000|2022-07-07 02:10:00|538.44|533.24|537.85|532.65|538.78|533.58|537.84|532.64|328
1657160100000|2022-07-07 02:15:00|537.88|532.68|534.94|529.74|538.97|533.77|534.88|529.68|522
1657160400000|2022-07-07 02:20:00|534.95|529.75|534.51|529.31|535.23|530.03|533.16|527.96|472
1657160700000|2022-07-07 02:25:00|534.52|529.32|535.27|530.07|535.56|530.36|533.05|527.85|454
1657161000000|2022-07-07 02:30:00|535.32|530.12|533.36|528.16|535.72|530.52|533.32|528.12|415
1657161300000|2022-07-07 02:35:00|533.39|528.19|533.13|527.93|533.84|528.64|532.99|527.79|358
1657161600000|2022-07-07 02:40:00|533.16|527.96|534.01|528.81|534.62|529.42|533.06|527.86|253
1657161900000|2022-07-07 02:45:00|533.98|528.78|535.06|529.86|535.68|530.48|533.18|527.98|406
1657162200000|2022-07-07 02:50:00|535.05|529.85|534.51|529.31|535.63|530.43|534.37|529.17|415
1657162500000|2022-07-07 02:55:00|534.5|529.3|534.41|529.21|534.67|529.47|533.9|528.7|339
1657162800000|2022-07-07 03:00:00|534.42|529.22|533.74|528.54|534.76|529.56|533.12|527.92|469
1657163100000|2022-07-07 03:05:00|533.75|528.55|533.31|528.11|533.86|528.66|532.65|527.45|336
1657163400000|2022-07-07 03:10:00|533.36|528.16|540.29|535.09|540.29|535.09|533.35|528.15|387
1657163700000|2022-07-07 03:15:00|540.36|535.16|540.82|535.62|542.86|537.66|539.77|534.57|361
1657164000000|2022-07-07 03:20:00|540.86|535.66|542.51|537.31|542.8|537.6|540.75|535.55|382
1657164300000|2022-07-07 03:25:00|542.55|537.35|535.84|530.64|544.54|539.34|534.38|529.18|582
1657164600000|2022-07-07 03:30:00|535.82|530.62|536.13|530.93|536.58|531.38|534.3|529.1|449
1657164900000|2022-07-07 03:35:00|536.15|530.95|534.98|529.78|536.17|530.97|534.82|529.62|346
1657165200000|2022-07-07 03:40:00|534.99|529.79|537.39|532.19|537.87|532.67|534.93|529.73|399
1657165500000|2022-07-07 03:45:00|537.43|532.23|536.11|530.91|537.84|532.64|535.69|530.49|448
1657165800000|2022-07-07 03:50:00|536.09|530.89|536.26|531.06|537.65|532.45|536.04|530.84|396
1657166100000|2022-07-07 03:55:00|536.17|530.97|535.67|530.47|536.81|531.61|535.43|530.23|326
1657166400000|2022-07-07 04:00:00|535.69|530.49|536.84|531.64|538.03|532.83|535.57|530.37|320
1657166700000|2022-07-07 04:05:00|536.76|531.56|534.51|529.31|537.52|532.32|534.15|528.95|398
1657167000000|2022-07-07 04:10:00|534.47|529.27|533.01|527.81|534.47|529.27|532.58|527.38|365
1657167300000|2022-07-07 04:15:00|533.02|527.82|533.73|528.53|533.86|528.66|532.73|527.53|289
1657167600000|2022-07-07 04:20:00|533.69|528.49|531.93|526.73|533.74|528.54|531.78|526.58|343
1657167900000|2022-07-07 04:25:00|531.98|526.78|531.74|526.54|532.06|526.86|530.92|525.72|502
1657168200000|2022-07-07 04:30:00|531.73|526.53|533.16|527.96|533.18|527.98|531.17|525.97|390
1657168500000|2022-07-07 04:35:00|533.17|527.97|534.73|529.53|534.73|529.53|532.75|527.55|259
1657168800000|2022-07-07 04:40:00|534.58|529.38|534.76|529.56|534.99|529.79|534.2|529|286
1657169100000|2022-07-07 04:45:00|534.73|529.53|536.98|531.78|536.98|531.78|534.18|528.98|392
1657169400000|2022-07-07 04:50:00|536.95|531.75|536.83|531.63|537.16|531.96|536.14|530.94|178
1657169700000|2022-07-07 04:55:00|536.82|531.62|536.58|531.38|536.94|531.74|535.86|530.66|364
1657170000000|2022-07-07 05:00:00|536.57|531.37|537.43|532.23|537.48|532.28|536.13|530.93|426
1657170300000|2022-07-07 05:05:00|537.44|532.24|538.17|532.97|538.19|532.99|536.9|531.7|379
1657170600000|2022-07-07 05:10:00|538.18|532.98|539.76|534.56|539.8|534.6|538.17|532.97|414
1657170900000|2022-07-07 05:15:00|539.74|534.54|538.08|532.88|540.23|535.03|538.01|532.81|344
1657171200000|2022-07-07 05:20:00|538.07|532.87|537.81|532.61|538.51|533.31|537.51|532.31|423
1657171500000|2022-07-07 05:25:00|537.8|532.6|537.47|532.27|538.18|532.98|536.74|531.54|474
1657171800000|2022-07-07 05:30:00|537.5|532.3|538.95|533.75|539.04|533.84|536.64|531.44|524
1657172100000|2022-07-07 05:35:00|538.9|533.7|538.8|533.6|538.99|533.79|537.91|532.71|395
1657172400000|2022-07-07 05:40:00|538.79|533.59|539.97|534.77|540.15|534.95|538.06|532.86|454
1657172700000|2022-07-07 05:45:00|539.95|534.75|538.47|533.27|540.26|535.06|538.47|533.27|463
1657173000000|2022-07-07 05:50:00|538.49|533.29|535.79|530.59|538.52|533.32|535.73|530.53|578
1657173300000|2022-07-07 05:55:00|535.9|530.7|536.36|531.16|537.45|532.25|535.61|530.41|633
1657173600000|2022-07-07 06:00:00|536.37|531.17|536.35|531.15|536.43|531.23|535.11|529.91|507
1657173900000|2022-07-07 06:05:00|536.37|531.17|536.35|531.15|536.61|531.41|535.62|530.42|466
1657174200000|2022-07-07 06:10:00|536.39|531.19|535.84|530.64|536.65|531.45|535.5|530.3|308
1657174500000|2022-07-07 06:15:00|535.85|530.65|535.91|530.71|536.69|531.49|535.81|530.61|477
1657174800000|2022-07-07 06:20:00|535.92|530.72|534.58|529.38|536.86|531.66|534.45|529.25|446
1657175100000|2022-07-07 06:25:00|534.57|529.37|534.56|529.36|534.65|529.45|533.84|528.64|375
1657175400000|2022-07-07 06:30:00|534.63|529.43|534.35|529.15|535.54|530.34|533.97|528.77|566
1657175700000|2022-07-07 06:35:00|534.36|529.16|532.56|527.36|534.7|529.5|532.56|527.36|479
1657176000000|2022-07-07 06:40:00|532.54|527.34|532.91|527.71|532.99|527.79|532.28|527.08|464
1657176300000|2022-07-07 06:45:00|532.88|527.68|531.79|526.59|533.82|528.62|531.75|526.55|531
1657176600000|2022-07-07 06:50:00|531.81|526.61|534.8|529.6|534.8|529.6|531.8|526.6|525
1657176900000|2022-07-07 06:55:00|534.79|529.59|537.13|531.93|537.63|532.43|534.28|529.08|521
1657177200000|2022-07-07 07:00:00|537.08|531.88|536.77|531.57|538.12|532.92|536.12|530.92|439
1657177500000|2022-07-07 07:05:00|536.7|531.5|537.99|532.79|538.29|533.09|536.44|531.24|454
1657177800000|2022-07-07 07:10:00|537.97|532.77|536.12|530.92|538.07|532.87|535.97|530.77|553
1657178100000|2022-07-07 07:15:00|536.13|530.93|533.06|527.86|536.15|530.95|533.01|527.81|589
1657178400000|2022-07-07 07:20:00|533.02|527.82|534.82|529.62|534.92|529.72|532.91|527.71|531
1657178700000|2022-07-07 07:25:00|534.84|529.64|534.73|529.53|535.2|530|534.53|529.33|430
1657179000000|2022-07-07 07:30:00|534.76|529.56|537.13|531.93|537.16|531.96|534.7|529.5|430
1657179300000|2022-07-07 07:35:00|537.14|531.94|537.83|532.63|537.98|532.78|537.04|531.84|433
1657179600000|2022-07-07 07:40:00|537.86|532.66|536.95|531.75|538.07|532.87|536.65|531.45|374
1657179900000|2022-07-07 07:45:00|536.97|531.77|538.15|532.95|538.49|533.29|536.77|531.57|477
1657180200000|2022-07-07 07:50:00|538.09|532.89|538.73|533.53|538.96|533.76|537.97|532.77|261
1657180500000|2022-07-07 07:55:00|538.72|533.52|538.53|533.33|538.97|533.77|537.89|532.69|339
1657180800000|2022-07-07 08:00:00|538.51|533.31|540.02|534.82|540.02|534.82|538.39|533.19|541
1657181100000|2022-07-07 08:05:00|540.01|534.81|542.15|536.95|542.81|537.61|539.92|534.72|548
1657181400000|2022-07-07 08:10:00|542.16|536.96|546.3|541.1|546.38|541.18|542.06|536.86|550
1657181700000|2022-07-07 08:15:00|546.28|541.08|547.5|542.3|547.5|542.3|544.75|539.55|566
1657182000000|2022-07-07 08:20:00|547.42|542.22|550.27|545.07|550.71|545.51|547.3|542.1|464
1657182300000|2022-07-07 08:25:00|550.3|545.1|551.23|546.03|551.28|546.08|549.22|544.02|419
1657182600000|2022-07-07 08:30:00|551.22|546.02|549.36|544.16|551.24|546.04|549.36|544.16|398
1657182900000|2022-07-07 08:35:00|549.49|544.29|550.93|545.73|551.26|546.06|549.33|544.13|492
1657183200000|2022-07-07 08:40:00|550.92|545.72|553.95|548.75|554.4|549.2|550.2|545|584
1657183500000|2022-07-07 08:45:00|553.99|548.79|559.18|553.98|559.38|554.18|553.32|548.12|685
1657183800000|2022-07-07 08:50:00|559.17|553.97|560.08|554.88|560.78|555.58|559.14|553.94|575
1657184100000|2022-07-07 08:55:00|560.09|554.89|558.32|553.12|560.26|555.06|556.23|551.03|657
1657184400000|2022-07-07 09:00:00|558.36|553.16|559.19|553.99|560.27|555.07|557.98|552.78|567
1657184700000|2022-07-07 09:05:00|559.2|554|561.07|555.87|561.15|555.95|558.61|553.41|523
1657185000000|2022-07-07 09:10:00|561.05|555.85|561.09|555.89|561.22|556.02|560.75|555.55|449
1657185300000|2022-07-07 09:15:00|561.16|555.96|560.86|555.66|561.38|556.18|559.66|554.46|722
1657185600000|2022-07-07 09:20:00|560.85|555.65|560.25|555.05|560.9|555.7|559.53|554.33|692
1657185900000|2022-07-07 09:25:00|560.23|555.03|559.52|554.32|560.67|555.47|559.4|554.2|479
1657186200000|2022-07-07 09:30:00|559.51|554.31|559.54|554.34|559.86|554.66|558.47|553.27|559
1657186500000|2022-07-07 09:35:00|559.69|554.49|559.54|554.34|560.1|554.9|559.3|554.1|467
1657186800000|2022-07-07 09:40:00|559.53|554.33|559.4|554.2|559.9|554.7|559.16|553.96|454
1657187100000|2022-07-07 09:45:00|559.44|554.24|559.17|553.97|560.58|555.38|558.85|553.65|627
1657187400000|2022-07-07 09:50:00|559.16|553.96|555.73|550.53|559.2|554|555.1|549.9|524
1657187700000|2022-07-07 09:55:00|555.74|550.54|556.57|551.37|557.7|552.5|555.74|550.54|398
1657188000000|2022-07-07 10:00:00|556.55|551.35|555.63|550.43|556.76|551.56|555.2|550|675
1657188300000|2022-07-07 10:05:00|555.73|550.53|555.05|549.85|556.24|551.04|554.8|549.6|561
1657188600000|2022-07-07 10:10:00|554.88|549.68|555.17|549.97|555.25|550.05|554.67|549.47|488
1657188900000|2022-07-07 10:15:00|555.14|549.94|555.1|549.9|556.06|550.86|554.7|549.5|434
1657189200000|2022-07-07 10:20:00|555.19|549.99|555.33|550.13|555.91|550.71|554.98|549.78|547
1657189500000|2022-07-07 10:25:00|555.29|550.09|557.08|551.88|557.08|551.88|555.14|549.94|557
1657189800000|2022-07-07 10:30:00|557.06|551.86|555.66|550.46|557.06|551.86|555.51|550.31|445
1657190100000|2022-07-07 10:35:00|555.76|550.56|556.43|551.23|556.52|551.32|555.56|550.36|585
1657190400000|2022-07-07 10:40:00|556.42|551.22|556.93|551.73|556.96|551.76|556.21|551.01|345
1657190700000|2022-07-07 10:45:00|556.94|551.74|554.65|549.45|557.04|551.84|554.63|549.43|426
1657191000000|2022-07-07 10:50:00|554.64|549.44|554.04|548.84|555.63|550.43|553.7|548.5|400
1657191300000|2022-07-07 10:55:00|554.05|548.85|558.09|552.89|559.07|553.87|554.03|548.83|524
1657191600000|2022-07-07 11:00:00|558.1|552.9|556.27|551.07|558.16|552.96|555.88|550.68|439
1657191900000|2022-07-07 11:05:00|556.25|551.05|557.15|551.95|557.17|551.97|555.97|550.77|291
1657192200000|2022-07-07 11:10:00|557.14|551.94|555.66|550.46|557.24|552.04|555.02|549.82|325
1657192500000|2022-07-07 11:15:00|555.72|550.52|553.64|548.44|555.79|550.59|553.59|548.39|330
1657192800000|2022-07-07 11:20:00|553.62|548.42|552.82|547.62|554.14|548.94|552.4|547.2|317
1657193100000|2022-07-07 11:25:00|552.84|547.64|552|546.8|553.01|547.81|551.85|546.65|229
1657193400000|2022-07-07 11:30:00|551.99|546.79|553.96|548.76|554.03|548.83|551.09|545.89|374
1657193700000|2022-07-07 11:35:00|553.94|548.74|555.08|549.88|555.26|550.06|553.77|548.57|339
1657194000000|2022-07-07 11:40:00|555.06|549.86|554.93|549.73|555.17|549.97|554.24|549.04|106
1657194300000|2022-07-07 11:45:00|554.95|549.75|555.27|550.07|555.72|550.52|553.64|548.44|266
1657194600000|2022-07-07 11:50:00|555.28|550.08|555.45|550.25|555.79|550.59|553.92|548.72|324
1657194900000|2022-07-07 11:55:00|555.5|550.3|556.49|551.29|556.92|551.72|555.45|550.25|324
1657195200000|2022-07-07 12:00:00|556.6|551.4|555.57|550.37|556.8|551.6|554.82|549.62|454
1657195500000|2022-07-07 12:05:00|555.53|550.33|555.87|550.67|557.27|552.07|554.93|549.73|441
1657195800000|2022-07-07 12:10:00|555.88|550.68|556.82|551.62|557.04|551.84|555.77|550.57|424
1657196100000|2022-07-07 12:15:00|556.83|551.63|556.21|551.01|559.04|553.84|556.12|550.92|505
1657196400000|2022-07-07 12:20:00|556.07|550.87|552.97|547.77|556.29|551.09|552.64|547.44|512
1657196700000|2022-07-07 12:25:00|552.96|547.76|555.19|549.99|556|550.8|552.79|547.59|513
1657197000000|2022-07-07 12:30:00|555.35|550.15|552.11|546.91|555.35|550.15|552.1|546.9|533
1657197300000|2022-07-07 12:35:00|552.07|546.87|554.63|549.43|554.63|549.43|551.7|546.5|399
1657197600000|2022-07-07 12:40:00|554.6|549.4|555.51|550.31|555.68|550.48|554.14|548.94|392
1657197900000|2022-07-07 12:45:00|555.55|550.35|554.11|548.91|555.83|550.63|553.54|548.34|494
1657198200000|2022-07-07 12:50:00|554.1|548.9|555.51|550.31|555.7|550.5|554.1|548.9|373
1657198500000|2022-07-07 12:55:00|555.48|550.28|554.79|549.59|556.52|551.32|554.63|549.43|398
1657198800000|2022-07-07 13:00:00|554.82|549.62|556.41|551.21|556.75|551.55|554.36|549.16|349
1657199100000|2022-07-07 13:05:00|556.4|551.2|555.53|550.33|556.5|551.3|553.93|548.73|421
1657199400000|2022-07-07 13:10:00|555.5|550.3|558.03|552.83|558.34|553.14|555.02|549.82|485
1657199700000|2022-07-07 13:15:00|558.01|552.81|557.97|552.77|558.66|553.46|557.78|552.58|474
1657200000000|2022-07-07 13:20:00|557.96|552.76|555.67|550.47|557.96|552.76|554.73|549.53|486
1657200300000|2022-07-07 13:25:00|555.65|550.45|556.83|551.63|557.43|552.23|555.63|550.43|400
1657200600000|2022-07-07 13:30:00|556.85|551.65|558.97|553.77|559.14|553.94|556.42|551.22|669
1657200900000|2022-07-07 13:35:00|558.87|553.67|556.63|551.43|559.65|554.45|556.39|551.19|666
1657201200000|2022-07-07 13:40:00|556.66|551.46|559.65|554.45|560.07|554.87|556.63|551.43|722
1657201500000|2022-07-07 13:45:00|559.67|554.47|559.31|554.11|560.64|555.44|559.31|554.11|645
1657201800000|2022-07-07 13:50:00|559.37|554.17|558.64|553.44|559.42|554.22|557.36|552.16|426
1657202100000|2022-07-07 13:55:00|558.62|553.42|558.83|553.63|559.76|554.56|558.2|553|492
1657202400000|2022-07-07 14:00:00|558.84|553.64|558.53|553.33|560.15|554.95|557.47|552.27|573
1657202700000|2022-07-07 14:05:00|558.51|553.31|563.84|558.64|564.69|559.49|557.67|552.47|588
1657203000000|2022-07-07 14:10:00|563.8|558.6|568.15|562.95|569.13|563.93|562.41|557.21|717
1657203300000|2022-07-07 14:15:00|568.12|562.92|569.98|564.78|570.08|564.88|565.67|560.47|760
1657203600000|2022-07-07 14:20:00|569.99|564.79|566.65|561.45|570.95|565.75|566.38|561.18|760
1657203900000|2022-07-07 14:25:00|566.56|561.36|569.02|563.82|570.18|564.98|566.49|561.29|680
1657204200000|2022-07-07 14:30:00|569.03|563.83|568.74|563.54|571.17|565.97|567.81|562.61|744
1657204500000|2022-07-07 14:35:00|568.68|563.48|568.61|563.41|571.66|566.46|568.4|563.2|715
1657204800000|2022-07-07 14:40:00|568.63|563.43|570.5|565.3|571.11|565.91|568.47|563.27|659
1657205100000|2022-07-07 14:45:00|570.47|565.27|568.73|563.53|570.58|565.38|567.39|562.19|676
1657205400000|2022-07-07 14:50:00|568.74|563.54|572.02|566.82|572.09|566.89|568.37|563.17|532
1657205700000|2022-07-07 14:55:00|571.95|566.75|570.88|565.68|572.02|566.82|570.48|565.28|579
1657206000000|2022-07-07 15:00:00|570.86|565.66|571.88|566.68|572.44|567.24|570.5|565.3|645
1657206300000|2022-07-07 15:05:00|571.9|566.7|569.89|564.69|573.58|568.38|569.81|564.61|659
1657206600000|2022-07-07 15:10:00|569.88|564.68|568.48|563.28|570.5|565.3|567.88|562.68|615
1657206900000|2022-07-07 15:15:00|568.5|563.3|568.85|563.65|568.93|563.73|568.09|562.89|429
1657207200000|2022-07-07 15:20:00|568.86|563.66|569.05|563.85|569.79|564.59|568.26|563.06|467
1657207500000|2022-07-07 15:25:00|569.15|563.95|568.53|563.33|569.88|564.68|568.19|562.99|466
1657207800000|2022-07-07 15:30:00|568.59|563.39|567.09|561.89|569.04|563.84|566.17|560.97|485
1657208100000|2022-07-07 15:35:00|567.07|561.87|566.84|561.64|567.38|562.18|566.23|561.03|412
1657208400000|2022-07-07 15:40:00|566.83|561.63|565.6|560.4|567.11|561.91|565.58|560.38|419
1657208700000|2022-07-07 15:45:00|565.64|560.44|567.49|562.29|567.81|562.61|565.59|560.39|622
1657209000000|2022-07-07 15:50:00|567.51|562.31|568.43|563.23|568.77|563.57|567.18|561.98|446
1657209300000|2022-07-07 15:55:00|568.42|563.22|570.98|565.78|570.99|565.79|567.87|562.67|426
1657209600000|2022-07-07 16:00:00|571.01|565.81|570.29|565.09|571.58|566.38|570.26|565.06|627
1657209900000|2022-07-07 16:05:00|570.33|565.13|570.35|565.15|571.11|565.91|569.1|563.9|601
1657210200000|2022-07-07 16:10:00|570.36|565.16|569.33|564.13|571.27|566.07|569.29|564.09|487
1657210500000|2022-07-07 16:15:00|569.34|564.14|573.27|568.07|573.27|568.07|569.17|563.97|476
1657210800000|2022-07-07 16:20:00|573.18|567.98|574.15|568.95|574.38|569.18|573.09|567.89|315
1657211100000|2022-07-07 16:25:00|574.1|568.9|576.34|571.14|577.68|572.48|573.13|567.93|506
1657211400000|2022-07-07 16:30:00|576.37|571.17|578.23|573.03|579.64|574.44|576.14|570.94|635
1657211700000|2022-07-07 16:35:00|578.33|573.13|581.11|575.91|581.69|576.49|578.3|573.1|648
1657212000000|2022-07-07 16:40:00|581.1|575.9|582.1|576.9|585.03|579.83|580.61|575.41|768
1657212300000|2022-07-07 16:45:00|582.09|576.89|583.18|577.98|584.22|579.02|581.87|576.67|743
1657212600000|2022-07-07 16:50:00|583.13|577.93|581.41|576.21|583.89|578.69|581.02|575.82|513
1657212900000|2022-07-07 16:55:00|581.46|576.26|580.88|575.68|581.65|576.45|579.99|574.79|483
1657213200000|2022-07-07 17:00:00|580.89|575.69|577.9|572.7|580.99|575.79|577.84|572.64|611
1657213500000|2022-07-07 17:05:00|577.91|572.71|576.97|571.77|578.32|573.12|576.47|571.27|460
1657213800000|2022-07-07 17:10:00|576.93|571.73|574.47|569.27|576.98|571.78|573.82|568.62|506
1657214100000|2022-07-07 17:15:00|574.49|569.29|575.43|570.23|575.94|570.74|574.06|568.86|548
1657214400000|2022-07-07 17:20:00|575.42|570.22|576.05|570.85|576.87|571.67|574.97|569.77|455
1657214700000|2022-07-07 17:25:00|576.02|570.82|573.57|568.37|576.14|570.94|573.12|567.92|482
1657215000000|2022-07-07 17:30:00|573.48|568.28|573.16|567.96|574.2|569|573.05|567.85|453
1657215300000|2022-07-07 17:35:00|573.09|567.89|572.58|567.38|573.2|568|572.18|566.98|402
1657215600000|2022-07-07 17:40:00|572.59|567.39|572.64|567.44|572.86|567.66|571.17|565.97|447
1657215900000|2022-07-07 17:45:00|572.68|567.48|573.93|568.73|573.94|568.74|571.94|566.74|561
1657216200000|2022-07-07 17:50:00|573.89|568.69|574.41|569.21|574.8|569.6|573.72|568.52|431
1657216500000|2022-07-07 17:55:00|574.44|569.24|573.84|568.64|575.68|570.48|573.8|568.6|425
1657216800000|2022-07-07 18:00:00|573.86|568.66|574.2|569|575.94|570.74|573.79|568.59|363
1657217100000|2022-07-07 18:05:00|574.25|569.05|575.9|570.7|575.9|570.7|574.16|568.96|301
1657217400000|2022-07-07 18:10:00|575.8|570.6|575.8|570.6|575.95|570.75|575.11|569.91|268
1657217700000|2022-07-07 18:15:00|575.88|570.68|576.53|571.33|576.85|571.65|575.73|570.53|373
1657218000000|2022-07-07 18:20:00|576.51|571.31|576.92|571.72|577.23|572.03|576.51|571.31|321
1657218300000|2022-07-07 18:25:00|577.01|571.81|576.93|571.73|577.03|571.83|574.46|569.26|322
1657218600000|2022-07-07 18:30:00|576.78|571.58|574.25|569.05|576.97|571.77|574.09|568.89|473
1657218900000|2022-07-07 18:35:00|574.19|568.99|573.87|568.67|574.88|569.68|572.17|566.97|487
1657219200000|2022-07-07 18:40:00|573.86|568.66|575.96|570.76|576.92|571.72|573.26|568.06|581
1657219500000|2022-07-07 18:45:00|575.94|570.74|575.58|570.38|576.56|571.36|575.13|569.93|457
1657219800000|2022-07-07 18:50:00|575.57|570.37|576|570.8|576.04|570.84|574.96|569.76|440
1657220100000|2022-07-07 18:55:00|575.97|570.77|575.73|570.53|576.85|571.65|574.98|569.78|406
1657220400000|2022-07-07 19:00:00|575.67|570.47|576.57|571.37|577.08|571.88|575.62|570.42|402
1657220700000|2022-07-07 19:05:00|576.49|571.29|576.03|570.83|577.89|572.69|575.91|570.71|490
1657221000000|2022-07-07 19:10:00|575.99|570.79|576.82|571.62|576.94|571.74|574.93|569.73|404
1657221300000|2022-07-07 19:15:00|576.83|571.63|574.51|569.31|577.97|572.77|574.33|569.13|394
1657221600000|2022-07-07 19:20:00|574.66|569.46|575.13|569.93|575.8|570.6|574.14|568.94|314
1657221900000|2022-07-07 19:25:00|575.1|569.9|577.97|572.77|578.15|572.95|574.94|569.74|395
1657222200000|2022-07-07 19:30:00|578.02|572.82|576.02|570.82|578.6|573.4|574.86|569.66|457
1657222500000|2022-07-07 19:35:00|576.08|570.88|578.19|572.99|578.96|573.76|576.01|570.81|593
1657222800000|2022-07-07 19:40:00|578.26|573.06|575.9|570.7|579.25|574.05|574.88|569.68|629
1657223100000|2022-07-07 19:45:00|575.88|570.68|578.16|572.96|579.3|574.1|575.72|570.52|593
1657223400000|2022-07-07 19:50:00|578.24|573.04|577.76|572.56|579.17|573.97|577.52|572.32|488
1657223700000|2022-07-07 19:55:00|577.71|572.51|577.47|572.27|577.71|572.51|575.85|570.65|412
1657224000000|2022-07-07 20:00:00|577.45|572.25|574.01|568.81|578.21|573.01|573.82|568.62|514
1657224300000|2022-07-07 20:05:00|574.03|568.83|573.06|567.86|574.03|568.83|571.5|566.3|478
1657224600000|2022-07-07 20:10:00|573.04|567.84|574.65|569.45|575.59|570.39|572.96|567.76|448
1657224900000|2022-07-07 20:15:00|574.64|569.44|574.26|569.06|574.97|569.77|573.8|568.6|378
1657225200000|2022-07-07 20:20:00|574.27|569.07|572.55|567.35|574.44|569.24|572.17|566.97|471
1657225500000|2022-07-07 20:25:00|572.6|567.4|574.21|569.01|574.56|569.36|572.14|566.94|436
1657225800000|2022-07-07 20:30:00|574.22|569.02|572.76|567.56|574.57|569.37|572.67|567.47|395
1657226100000|2022-07-07 20:35:00|572.69|567.49|572.39|567.19|573.03|567.83|571.93|566.73|336
1657226400000|2022-07-07 20:40:00|572.4|567.2|572.21|567.01|572.87|567.67|571.52|566.32|359
1657226700000|2022-07-07 20:45:00|572.23|567.03|571.8|566.6|572.29|567.09|570.95|565.75|318
1657227000000|2022-07-07 20:50:00|571.88|566.68|569.85|564.65|572.14|566.94|569.7|564.5|285
1657227300000|2022-07-07 20:55:00|569.81|564.61|570.75|565.55|571.02|565.82|569.02|563.82|418
1657227600000|2022-07-07 21:00:00|570.77|565.57|569.75|564.55|570.97|565.77|569.75|564.55|351
1657227900000|2022-07-07 21:05:00|569.76|564.56|570.08|564.88|570.09|564.89|567.58|562.38|429
1657228200000|2022-07-07 21:10:00|570.04|564.84|572.92|567.72|572.98|567.78|569.8|564.6|323
1657228500000|2022-07-07 21:15:00|572.9|567.7|572.93|567.73|572.98|567.78|572.04|566.84|184
1657228800000|2022-07-07 21:20:00|572.88|567.68|572.85|567.65|573.02|567.82|571.97|566.77|317
1657229100000|2022-07-07 21:25:00|572.83|567.63|572.99|567.79|573.1|567.9|572.73|567.53|138
1657229400000|2022-07-07 21:30:00|573.07|567.87|573.05|567.85|573.21|568.01|572.68|567.48|93
1657229700000|2022-07-07 21:35:00|573.16|567.96|573.83|568.63|573.98|568.78|572.99|567.79|193
1657230000000|2022-07-07 21:40:00|573.85|568.65|573.69|568.49|574.1|568.9|573.53|568.33|90
1657230300000|2022-07-07 21:45:00|573.61|568.41|572.98|567.78|573.95|568.75|572.93|567.73|228
1657230600000|2022-07-07 21:50:00|573.03|567.83|573.71|568.51|573.97|568.77|572.96|567.76|119
1657230900000|2022-07-07 21:55:00|573.73|568.53|574.02|568.82|574.64|569.44|573.1|567.9|350
1657231200000|2022-07-07 22:00:00|574.03|568.83|573.2|568|574.82|569.62|573.03|567.83|333
1657231500000|2022-07-07 22:05:00|573.25|568.05|572.78|567.58|573.75|568.55|572.6|567.4|393
1657231800000|2022-07-07 22:10:00|572.79|567.59|574.74|569.54|575.33|570.13|572.73|567.53|447
1657232100000|2022-07-07 22:15:00|574.78|569.58|575.85|570.65|576.07|570.87|574.71|569.51|466
1657232400000|2022-07-07 22:20:00|575.82|570.62|575.98|570.78|576.38|571.18|575.71|570.51|286
1657232700000|2022-07-07 22:25:00|575.94|570.74|570.86|565.66|575.98|570.78|570.58|565.38|483
1657233000000|2022-07-07 22:30:00|570.89|565.69|572.55|567.35|572.92|567.72|570.66|565.46|509
1657233300000|2022-07-07 22:35:00|572.41|567.21|571.72|566.52|572.86|567.66|571.11|565.91|374
1657233600000|2022-07-07 22:40:00|571.76|566.56|573.54|568.34|575.25|570.05|571.71|566.51|346
1657233900000|2022-07-07 22:45:00|573.53|568.33|574.35|569.15|575.45|570.25|573.31|568.11|369
1657234200000|2022-07-07 22:50:00|574.34|569.14|572.88|567.68|574.97|569.77|572.82|567.62|351
1657234500000|2022-07-07 22:55:00|572.8|567.6|574.5|569.3|575.02|569.82|572.47|567.27|246
1657234800000|2022-07-07 23:00:00|574.47|569.27|575.94|570.74|576.17|570.97|574.43|569.23|387
1657235100000|2022-07-07 23:05:00|575.9|570.7|574.35|569.15|576.8|571.6|574.27|569.07|375
1657235400000|2022-07-07 23:10:00|574.32|569.12|574.67|569.47|575.58|570.38|573.91|568.71|235
1657235700000|2022-07-07 23:15:00|574.35|569.15|577.78|572.58|577.78|572.58|574.1|568.9|333
1657236000000|2022-07-07 23:20:00|577.57|572.37|577.96|572.76|578.87|573.67|577.54|572.34|322
1657236300000|2022-07-07 23:25:00|577.9|572.7|578.83|573.63|579.05|573.85|577.9|572.7|391
1657236600000|2022-07-07 23:30:00|578.8|573.6|579.27|574.07|579.43|574.23|578.24|573.04|335
1657236900000|2022-07-07 23:35:00|579.18|573.98|577.63|572.43|579.58|574.38|577.13|571.93|244
1657237200000|2022-07-07 23:40:00|577.75|572.55|578.71|573.51|579.01|573.81|577.08|571.88|275
1657237500000|2022-07-07 23:45:00|578.67|573.47|577.06|571.86|580.86|575.66|576.99|571.79|366
1657237800000|2022-07-07 23:50:00|577.07|571.87|576.89|571.69|577.62|572.42|576.64|571.44|425
1657238100000|2022-07-07 23:55:00|576.88|571.68|575.23|570.03|576.98|571.78|575.18|569.98|437
1657238400000|2022-07-08 00:00:00|575.34|570.14|574.91|569.71|577.14|571.94|574.75|569.55|596
1657238700000|2022-07-08 00:05:00|574.94|569.74|570.88|565.68|574.95|569.75|570.65|565.45|557
1657239000000|2022-07-08 00:10:00|570.83|565.63|573.7|568.5|573.88|568.68|570.57|565.37|539
1657239300000|2022-07-08 00:15:00|573.71|568.51|572.63|567.43|573.86|568.66|571.69|566.49|437
1657239600000|2022-07-08 00:20:00|572.65|567.45|572|566.8|574.05|568.85|570.83|565.63|448
1657239900000|2022-07-08 00:25:00|572.02|566.82|571.16|565.96|572.1|566.9|570.78|565.58|325
1657240200000|2022-07-08 00:30:00|571.28|566.08|571.51|566.31|572.76|567.56|570.45|565.25|391
1657240500000|2022-07-08 00:35:00|571.57|566.37|576.39|571.19|576.41|571.21|571.46|566.26|520
1657240800000|2022-07-08 00:40:00|576.44|571.24|578.04|572.84|578.25|573.05|576.15|570.95|513
1657241100000|2022-07-08 00:45:00|578.12|572.92|575.86|570.66|578.18|572.98|575.06|569.86|512
1657241400000|2022-07-08 00:50:00|575.82|570.62|578.39|573.19|578.73|573.53|575.64|570.44|461
1657241700000|2022-07-08 00:55:00|578.42|573.22|580.19|574.99|580.79|575.59|578.1|572.9|518
1657242000000|2022-07-08 01:00:00|580.22|575.02|580.76|575.56|581.94|576.74|579.09|573.89|608
1657242300000|2022-07-08 01:05:00|580.75|575.55|583.46|578.26|583.85|578.65|580.23|575.03|644
1657242600000|2022-07-08 01:10:00|583.47|578.27|582.67|577.47|583.91|578.71|581.16|575.96|616
1657242900000|2022-07-08 01:15:00|582.65|577.45|584.53|579.33|584.76|579.56|581.82|576.62|520
1657243200000|2022-07-08 01:20:00|584.48|579.28|583.95|578.75|584.67|579.47|581.38|576.18|565
1657243500000|2022-07-08 01:25:00|583.98|578.78|596.27|591.07|596.94|591.74|583.98|578.78|812
1657243800000|2022-07-08 01:30:00|596.22|591.02|589.12|583.92|597.09|591.89|588.94|583.74|786
1657244100000|2022-07-08 01:35:00|589.13|583.93|588.27|583.07|589.59|584.39|585|579.8|742
1657244400000|2022-07-08 01:40:00|588.33|583.13|589.46|584.26|589.67|584.47|587.75|582.55|616
1657244700000|2022-07-08 01:45:00|589.31|584.11|589.77|584.57|590.28|585.08|587.31|582.11|444
1657245000000|2022-07-08 01:50:00|589.73|584.53|588.73|583.53|590.59|585.39|588.46|583.26|513
1657245300000|2022-07-08 01:55:00|588.74|583.54|589.54|584.34|589.65|584.45|588.58|583.38|503
1657245600000|2022-07-08 02:00:00|589.57|584.37|589.68|584.48|590.69|585.49|589.06|583.86|516
1657245900000|2022-07-08 02:05:00|589.67|584.47|588.66|583.46|589.72|584.52|588.06|582.86|483
1657246200000|2022-07-08 02:10:00|588.64|583.44|589.95|584.75|590.98|585.78|588.48|583.28|575
1657246500000|2022-07-08 02:15:00|590|584.8|588.86|583.66|590.3|585.1|588.55|583.35|546
1657246800000|2022-07-08 02:20:00|588.89|583.69|588.15|582.95|589.01|583.81|588.09|582.89|550
1657247100000|2022-07-08 02:25:00|588.14|582.94|584.77|579.57|588.27|583.07|583.81|578.61|732
1657247400000|2022-07-08 02:30:00|584.78|579.58|585.65|580.45|586.03|580.83|584.78|579.58|548
1657247700000|2022-07-08 02:35:00|585.64|580.44|587.05|581.85|587.26|582.06|585.38|580.18|451
1657248000000|2022-07-08 02:40:00|587.02|581.82|586.94|581.74|587.98|582.78|586.73|581.53|614
1657248300000|2022-07-08 02:45:00|587.02|581.82|587.74|582.54|587.97|582.77|586.71|581.51|441
1657248600000|2022-07-08 02:50:00|587.76|582.56|586.14|580.94|587.81|582.61|585.81|580.61|483
1657248900000|2022-07-08 02:55:00|586.06|580.86|587.54|582.34|587.55|582.35|584.91|579.71|484
1657249200000|2022-07-08 03:00:00|587.56|582.36|585.1|579.9|587.96|582.76|584.99|579.79|471
1657249500000|2022-07-08 03:05:00|585.09|579.89|583.85|578.65|585.09|579.89|583.55|578.35|432
1657249800000|2022-07-08 03:10:00|583.84|578.64|586.06|580.86|586.18|580.98|583.4|578.2|383
1657250100000|2022-07-08 03:15:00|586.05|580.85|584.06|578.86|586.37|581.17|583.21|578.01|369
1657250400000|2022-07-08 03:20:00|584.05|578.85|584.41|579.21|584.82|579.62|583.13|577.93|430
1657250700000|2022-07-08 03:25:00|584.4|579.2|584.15|578.95|585.06|579.86|584|578.8|456
1657251000000|2022-07-08 03:30:00|584.14|578.94|586.52|581.32|586.65|581.45|584.14|578.94|514
1657251300000|2022-07-08 03:35:00|586.49|581.29|587.27|582.07|587.68|582.48|586.26|581.06|300
1657251600000|2022-07-08 03:40:00|587.28|582.08|585.92|580.72|587.46|582.26|585.42|580.22|381
1657251900000|2022-07-08 03:45:00|585.93|580.73|586.79|581.59|587.92|582.72|585.75|580.55|451
1657252200000|2022-07-08 03:50:00|586.81|581.61|588.35|583.15|588.35|583.15|586.79|581.59|321
1657252500000|2022-07-08 03:55:00|588.34|583.14|595.88|590.68|595.9|590.7|588.05|582.85|533
1657252800000|2022-07-08 04:00:00|595.68|590.48|595.01|589.81|598.12|592.92|594.14|588.94|721
1657253100000|2022-07-08 04:05:00|594.98|589.78|589.82|584.62|594.98|589.78|589.04|583.84|582
1657253400000|2022-07-08 04:10:00|589.83|584.63|591.7|586.5|591.88|586.68|589.5|584.3|424
1657253700000|2022-07-08 04:15:00|591.4|586.2|588.46|583.26|591.8|586.6|587.9|582.7|493
1657254000000|2022-07-08 04:20:00|588.48|583.28|586.04|580.84|589.07|583.87|585.98|580.78|533
1657254300000|2022-07-08 04:25:00|586.06|580.86|583.08|577.88|586.43|581.23|582.34|577.14|555
1657254600000|2022-07-08 04:30:00|583.06|577.86|581.85|576.65|583.99|578.79|580.69|575.49|563
1657254900000|2022-07-08 04:35:00|581.83|576.63|582.25|577.05|582.35|577.15|581.23|576.03|323
1657255200000|2022-07-08 04:40:00|582.2|577|582.29|577.09|582.47|577.27|581.7|576.5|199
1657255500000|2022-07-08 04:45:00|582.27|577.07|583.06|577.86|583.45|578.25|582.22|577.02|303
1657255800000|2022-07-08 04:50:00|583.02|577.82|581.98|576.78|583.18|577.98|581.77|576.57|306
1657256100000|2022-07-08 04:55:00|582.01|576.81|580.63|575.43|582.15|576.95|580.58|575.38|311
1657256400000|2022-07-08 05:00:00|580.65|575.45|580.03|574.83|581.03|575.83|579.79|574.59|413
1657256700000|2022-07-08 05:05:00|580.04|574.84|578.54|573.34|580.47|575.27|578.28|573.08|337
1657257000000|2022-07-08 05:10:00|578.56|573.36|578.17|572.97|579.1|573.9|576.9|571.7|424
1657257300000|2022-07-08 05:15:00|578.16|572.96|581.15|575.95|581.66|576.46|578.16|572.96|332
1657257600000|2022-07-08 05:20:00|581.11|575.91|580.14|574.94|581.45|576.25|579.89|574.69|234
1657257900000|2022-07-08 05:25:00|580.12|574.92|579.87|574.67|580.72|575.52|579.81|574.61|209
1657258200000|2022-07-08 05:30:00|579.97|574.77|579.67|574.47|580.69|575.49|578.52|573.32|357
1657258500000|2022-07-08 05:35:00|579.65|574.45|582.16|576.96|582.48|577.28|579.61|574.41|375
1657258800000|2022-07-08 05:40:00|582.14|576.94|581.92|576.72|582.6|577.4|581.21|576.01|305
1657259100000|2022-07-08 05:45:00|581.94|576.74|577.68|572.48|582.92|577.72|577.31|572.11|447
1657259400000|2022-07-08 05:50:00|577.7|572.5|573.62|568.42|578.46|573.26|571.91|566.71|707
1657259700000|2022-07-08 05:55:00|573.65|568.45|581.88|576.68|582.63|577.43|573.06|567.86|568
1657260000000|2022-07-08 06:00:00|581.83|576.63|578.65|573.45|584.47|579.27|577.65|572.45|651
1657260300000|2022-07-08 06:05:00|578.63|573.43|581.72|576.52|581.73|576.53|578.01|572.81|416
1657260600000|2022-07-08 06:10:00|581.75|576.55|579.82|574.62|581.96|576.76|579.76|574.56|239
1657260900000|2022-07-08 06:15:00|579.84|574.64|581.85|576.65|582.14|576.94|579.7|574.5|338
1657261200000|2022-07-08 06:20:00|581.87|576.67|580.25|575.05|581.98|576.78|580.18|574.98|340
1657261500000|2022-07-08 06:25:00|580.28|575.08|576.41|571.21|580.6|575.4|575.8|570.6|488
1657261800000|2022-07-08 06:30:00|576.46|571.26|578.87|573.67|579.44|574.24|576.11|570.91|518
1657262100000|2022-07-08 06:35:00|578.86|573.66|577.4|572.2|579.35|574.15|577|571.8|306
1657262400000|2022-07-08 06:40:00|577.42|572.22|578.63|573.43|578.63|573.43|576.87|571.67|309
1657262700000|2022-07-08 06:45:00|578.61|573.41|577.4|572.2|579.58|574.38|576.78|571.58|405
1657263000000|2022-07-08 06:50:00|577.41|572.21|579.65|574.45|580.82|575.62|576.4|571.2|466
1657263300000|2022-07-08 06:55:00|579.88|574.68|578.55|573.35|580.52|575.32|577.97|572.77|413
1657263600000|2022-07-08 07:00:00|578.57|573.37|576.45|571.25|578.59|573.39|575.9|570.7|325
1657263900000|2022-07-08 07:05:00|576.47|571.27|573.62|568.42|576.82|571.62|573.37|568.17|469
1657264200000|2022-07-08 07:10:00|573.61|568.41|574.02|568.82|574.23|569.03|573.03|567.83|412
1657264500000|2022-07-08 07:15:00|574.04|568.84|573.86|568.66|575|569.8|571.99|566.79|519
1657264800000|2022-07-08 07:20:00|573.82|568.62|577.3|572.1|577.41|572.21|573.82|568.62|351
1657265100000|2022-07-08 07:25:00|577.25|572.05|575.79|570.59|577.41|572.21|575.2|570|298
1657265400000|2022-07-08 07:30:00|575.84|570.64|577.01|571.81|577.09|571.89|574.63|569.43|351
1657265700000|2022-07-08 07:35:00|577|571.8|577.49|572.29|579.44|574.24|576.56|571.36|378
1657266000000|2022-07-08 07:40:00|577.48|572.28|577.08|571.88|577.59|572.39|576.49|571.29|375
1657266300000|2022-07-08 07:45:00|577.13|571.93|576.49|571.29|577.44|572.24|576.06|570.86|370
1657266600000|2022-07-08 07:50:00|576.53|571.33|577.19|571.99|577.57|572.37|575.87|570.67|318
1657266900000|2022-07-08 07:55:00|577.12|571.92|576.64|571.44|577.96|572.76|576.01|570.81|386
1657267200000|2022-07-08 08:00:00|576.59|571.39|577.57|572.37|578.04|572.84|575.76|570.56|314
1657267500000|2022-07-08 08:05:00|577.55|572.35|578.73|573.53|579.06|573.86|577.36|572.16|379
1657267800000|2022-07-08 08:10:00|578.75|573.55|580.52|575.32|580.52|575.32|578.75|573.55|343
1657268100000|2022-07-08 08:15:00|580.51|575.31|578.82|573.62|580.7|575.5|578.47|573.27|292
1657268400000|2022-07-08 08:20:00|578.81|573.61|576.49|571.29|578.85|573.65|576.25|571.05|285
1657268700000|2022-07-08 08:25:00|576.5|571.3|578.51|573.31|578.88|573.68|575.77|570.57|453
1657269000000|2022-07-08 08:30:00|578.52|573.32|576.74|571.54|578.55|573.35|576.54|571.34|453
1657269300000|2022-07-08 08:35:00|576.73|571.53|572.55|567.35|576.94|571.74|572.36|567.16|488
1657269600000|2022-07-08 08:40:00|572.6|567.4|574.6|569.4|574.77|569.57|568.93|563.73|747
1657269900000|2022-07-08 08:45:00|574.63|569.43|570.85|565.65|575.71|570.51|570.31|565.11|659
1657270200000|2022-07-08 08:50:00|570.84|565.64|568.16|562.96|570.95|565.75|566.82|561.62|729
1657270500000|2022-07-08 08:55:00|568.15|562.95|565.53|560.33|568.98|563.78|565.03|559.83|650
1657270800000|2022-07-08 09:00:00|565.52|560.32|562.47|557.27|567.68|562.48|561.38|556.18|830
1657271100000|2022-07-08 09:05:00|562.45|557.25|560.37|555.17|563.08|557.88|560.15|554.95|748
1657271400000|2022-07-08 09:10:00|560.44|555.24|558.53|553.33|560.87|555.67|558.37|553.17|720
1657271700000|2022-07-08 09:15:00|558.51|553.31|562.91|557.71|562.91|557.71|558.11|552.91|610
1657272000000|2022-07-08 09:20:00|562.9|557.7|561.91|556.71|563.73|558.53|560.75|555.55|557
1657272300000|2022-07-08 09:25:00|562.02|556.82|564.88|559.68|564.88|559.68|561.4|556.2|499
1657272600000|2022-07-08 09:30:00|564.96|559.76|563.44|558.24|564.97|559.77|562.56|557.36|473
1657272900000|2022-07-08 09:35:00|563.46|558.26|562.54|557.34|563.46|558.26|560.96|555.76|492
1657273200000|2022-07-08 09:40:00|562.58|557.38|563.83|558.63|564.67|559.47|562.57|557.37|387
1657273500000|2022-07-08 09:45:00|563.87|558.67|563.94|558.74|564.27|559.07|562.75|557.55|422
1657273800000|2022-07-08 09:50:00|563.99|558.79|562.87|557.67|564.05|558.85|562.79|557.59|308
1657274100000|2022-07-08 09:55:00|562.88|557.68|564.82|559.62|564.89|559.69|561.74|556.54|564
1657274400000|2022-07-08 10:00:00|564.83|559.63|563.88|558.68|565.55|560.35|563.63|558.43|480
1657274700000|2022-07-08 10:05:00|563.89|558.69|564.41|559.21|564.67|559.47|562.92|557.72|445
1657275000000|2022-07-08 10:10:00|564.49|559.29|564.89|559.69|564.98|559.78|562.85|557.65|405
1657275300000|2022-07-08 10:15:00|564.88|559.68|568.19|562.99|568.71|563.51|563.91|558.71|519
1657275600000|2022-07-08 10:20:00|568.18|562.98|569.07|563.87|569.67|564.47|567.73|562.53|592
1657275900000|2022-07-08 10:25:00|569.08|563.88|568.43|563.23|570.02|564.82|567.93|562.73|577
1657276200000|2022-07-08 10:30:00|568.41|563.21|568.3|563.1|568.93|563.73|567.04|561.84|387
1657276500000|2022-07-08 10:35:00|568.17|562.97|568.44|563.24|568.83|563.63|567.31|562.11|386
1657276800000|2022-07-08 10:40:00|568.45|563.25|567.87|562.67|568.61|563.41|567.45|562.25|377
1657277100000|2022-07-08 10:45:00|567.9|562.7|567|561.8|568.1|562.9|565.8|560.6|432
1657277400000|2022-07-08 10:50:00|566.8|561.6|564.97|559.77|567.08|561.88|564.23|559.03|459
1657277700000|2022-07-08 10:55:00|564.96|559.76|563.82|558.62|565.01|559.81|562.54|557.34|523
1657278000000|2022-07-08 11:00:00|563.77|558.57|562.57|557.37|564.11|558.91|562.5|557.3|498
1657278300000|2022-07-08 11:05:00|562.59|557.39|562.54|557.34|564|558.8|561.95|556.75|585
1657278600000|2022-07-08 11:10:00|562.61|557.41|563.86|558.66|563.96|558.76|562.02|556.82|293
1657278900000|2022-07-08 11:15:00|563.85|558.65|565|559.8|565.63|560.43|563.02|557.82|475
1657279200000|2022-07-08 11:20:00|565.35|560.15|566.94|561.74|567.99|562.79|565.3|560.1|457
1657279500000|2022-07-08 11:25:00|566.96|561.76|565.75|560.55|567.13|561.93|565.07|559.87|411
1657279800000|2022-07-08 11:30:00|565.77|560.57|567.8|562.6|567.85|562.65|565.73|560.53|368
1657280100000|2022-07-08 11:35:00|567.82|562.62|567.7|562.5|567.95|562.75|566.65|561.45|429
1657280400000|2022-07-08 11:40:00|567.43|562.23|566.98|561.78|567.78|562.58|566.05|560.85|405
1657280700000|2022-07-08 11:45:00|566.97|561.77|568.04|562.84|568.1|562.9|566.65|561.45|422
1657281000000|2022-07-08 11:50:00|568.03|562.83|566.73|561.53|568.23|563.03|566.53|561.33|301
1657281300000|2022-07-08 11:55:00|566.85|561.65|566.12|560.92|566.89|561.69|564.98|559.78|404
1657281600000|2022-07-08 12:00:00|566.08|560.88|566.42|561.22|568.7|563.5|565.81|560.61|441
1657281900000|2022-07-08 12:05:00|566.4|561.2|568.85|563.65|568.9|563.7|564.83|559.63|412
1657282200000|2022-07-08 12:10:00|568.87|563.67|569.58|564.38|572.69|567.49|568.65|563.45|589
1657282500000|2022-07-08 12:15:00|569.59|564.39|569.98|564.78|571.97|566.77|569.14|563.94|539
1657282800000|2022-07-08 12:20:00|569.99|564.79|567.34|562.14|571.08|565.88|563.24|558.04|689
1657283100000|2022-07-08 12:25:00|567.35|562.15|568.83|563.63|569.05|563.85|566.76|561.56|403
1657283400000|2022-07-08 12:30:00|568.84|563.64|563.37|558.17|568.85|563.65|561.77|556.57|933
1657283700000|2022-07-08 12:35:00|563.32|558.12|562.92|557.72|564.94|559.74|562.2|557|672
1657284000000|2022-07-08 12:40:00|562.93|557.73|559.37|554.17|563.69|558.49|558.87|553.67|735
1657284300000|2022-07-08 12:45:00|559.73|554.53|561.12|555.92|562.43|557.23|559.01|553.81|848
1657284600000|2022-07-08 12:50:00|561.14|555.94|562.17|556.97|563.7|558.5|561.12|555.92|663
1657284900000|2022-07-08 12:55:00|562.3|557.1|562.18|556.98|563.75|558.55|562.01|556.81|548
1657285200000|2022-07-08 13:00:00|562.16|556.96|563.32|558.12|563.32|558.12|561.54|556.34|548
1657285500000|2022-07-08 13:05:00|563.33|558.13|561.14|555.94|563.47|558.27|560.31|555.11|538
1657285800000|2022-07-08 13:10:00|561.13|555.93|559.5|554.3|561.69|556.49|559.1|553.9|423
1657286100000|2022-07-08 13:15:00|559.47|554.27|561.97|556.77|562.15|556.95|559.11|553.91|566
1657286400000|2022-07-08 13:20:00|562.05|556.85|559.67|554.47|562.97|557.77|559.14|553.94|495
1657286700000|2022-07-08 13:25:00|559.62|554.42|558.68|553.48|559.62|554.42|556.18|550.98|586
1657287000000|2022-07-08 13:30:00|558.65|553.45|558.59|553.39|560.67|555.47|556.25|551.05|830
1657287300000|2022-07-08 13:35:00|558.56|553.36|561.8|556.6|561.99|556.79|557.15|551.95|754
1657287600000|2022-07-08 13:40:00|561.78|556.58|562.81|557.61|564.01|558.81|561.36|556.16|733
1657287900000|2022-07-08 13:45:00|562.8|557.6|559.82|554.62|563.22|558.02|559.82|554.62|613
1657288200000|2022-07-08 13:50:00|559.81|554.61|555.03|549.83|560.01|554.81|554.65|549.45|776
1657288500000|2022-07-08 13:55:00|555.04|549.84|555.83|550.63|558.21|553.01|555.04|549.84|652
1657288800000|2022-07-08 14:00:00|555.74|550.54|558.13|552.93|558.16|552.96|554.95|549.75|793
1657289100000|2022-07-08 14:05:00|558.17|552.97|559.06|553.86|559.37|554.17|557.26|552.06|581
1657289400000|2022-07-08 14:10:00|558.99|553.79|559.03|553.83|561.03|555.83|558.08|552.88|620
1657289700000|2022-07-08 14:15:00|559.02|553.82|560.91|555.71|561.13|555.93|559.02|553.82|589
1657290000000|2022-07-08 14:20:00|560.9|555.7|561.05|555.85|561.74|556.54|560.19|554.99|592
1657290300000|2022-07-08 14:25:00|561.06|555.86|565.73|560.53|565.76|560.56|561.03|555.83|652
1657290600000|2022-07-08 14:30:00|565.72|560.52|565.27|560.07|566.78|561.58|564.8|559.6|645
1657290900000|2022-07-08 14:35:00|565.57|560.37|568.57|563.37|568.85|563.65|565.39|560.19|721
1657291200000|2022-07-08 14:40:00|568.61|563.41|567.51|562.31|569.45|564.25|566.09|560.89|795
1657291500000|2022-07-08 14:45:00|567.5|562.3|570.06|564.86|571.93|566.73|567.49|562.29|828
1657291800000|2022-07-08 14:50:00|570.07|564.87|568.31|563.11|570.35|565.15|566.93|561.73|795
1657292100000|2022-07-08 14:55:00|568.32|563.12|569.65|564.45|569.82|564.62|567.73|562.53|704
1657292400000|2022-07-08 15:00:00|569.82|564.62|570.57|565.37|571.5|566.3|568.82|563.62|774
1657292700000|2022-07-08 15:05:00|570.54|565.34|571.93|566.73|571.98|566.78|568.75|563.55|661
1657293000000|2022-07-08 15:10:00|571.74|566.54|572.84|567.64|575.36|570.16|571.06|565.86|887
1657293300000|2022-07-08 15:15:00|572.95|567.75|569.01|563.81|575.58|570.38|568.98|563.78|860
1657293600000|2022-07-08 15:20:00|569.02|563.82|569.89|564.69|569.97|564.77|568.19|562.99|683
1657293900000|2022-07-08 15:25:00|569.92|564.72|573.07|567.87|573.74|568.54|569.45|564.25|532
1657294200000|2022-07-08 15:30:00|573.08|567.88|573.85|568.65|574.36|569.16|572.59|567.39|658
1657294500000|2022-07-08 15:35:00|573.88|568.68|573.58|568.38|574.03|568.83|572.71|567.51|669
1657294800000|2022-07-08 15:40:00|573.57|568.37|570.5|565.3|573.92|568.72|570.28|565.08|695
1657295100000|2022-07-08 15:45:00|570.87|565.67|569.12|563.92|571.07|565.87|569|563.8|654
1657295400000|2022-07-08 15:50:00|569.11|563.91|570.74|565.54|571.05|565.85|568.38|563.18|568
1657295700000|2022-07-08 15:55:00|570.68|565.48|571.48|566.28|572.17|566.97|570.24|565.04|538
1657296000000|2022-07-08 16:00:00|571.55|566.35|569.8|564.6|571.7|566.5|568.98|563.78|575
1657296300000|2022-07-08 16:05:00|569.79|564.59|568.02|562.82|569.97|564.77|567.16|561.96|600
1657296600000|2022-07-08 16:10:00|568.03|562.83|568.1|562.9|569.87|564.67|567.41|562.21|564
1657296900000|2022-07-08 16:15:00|568.08|562.88|571.17|565.97|571.53|566.33|567.98|562.78|605
1657297200000|2022-07-08 16:20:00|571.2|566|567.52|562.32|571.58|566.38|566.83|561.63|661
1657297500000|2022-07-08 16:25:00|567.49|562.29|566.25|561.05|567.98|562.78|566.04|560.84|765
1657297800000|2022-07-08 16:30:00|566.18|560.98|567.24|562.04|567.59|562.39|564.25|559.05|629
1657298100000|2022-07-08 16:35:00|567.23|562.03|565.91|560.71|568|562.8|565.91|560.71|499
1657298400000|2022-07-08 16:40:00|565.9|560.7|565.49|560.29|566.05|560.85|563.11|557.91|592
1657298700000|2022-07-08 16:45:00|565.52|560.32|568.91|563.71|568.94|563.74|565.14|559.94|540
1657299000000|2022-07-08 16:50:00|568.9|563.7|568.78|563.58|568.9|563.7|567.65|562.45|533
1657299300000|2022-07-08 16:55:00|568.77|563.57|569.11|563.91|569.87|564.67|568.66|563.46|439
1657299600000|2022-07-08 17:00:00|569.12|563.92|567.84|562.64|569.42|564.22|566.97|561.77|565
1657299900000|2022-07-08 17:05:00|567.82|562.62|570.03|564.83|570.58|565.38|567.65|562.45|445
1657300200000|2022-07-08 17:10:00|569.97|564.77|572.16|566.96|573.58|568.38|569.89|564.69|635
1657300500000|2022-07-08 17:15:00|572.17|566.97|569.96|564.76|572.18|566.98|569.19|563.99|467
1657300800000|2022-07-08 17:20:00|569.95|564.75|570.87|565.67|570.92|565.72|569.79|564.59|436
1657301100000|2022-07-08 17:25:00|570.82|565.62|573.74|568.54|573.86|568.66|570.82|565.62|509
1657301400000|2022-07-08 17:30:00|573.75|568.55|573.24|568.04|574.15|568.95|573.13|567.93|416
1657301700000|2022-07-08 17:35:00|573.25|568.05|572.91|567.71|573.35|568.15|571.92|566.72|527
1657302000000|2022-07-08 17:40:00|572.93|567.73|573.17|567.97|574.69|569.49|572.83|567.63|453
1657302300000|2022-07-08 17:45:00|573.18|567.98|574.57|569.37|574.59|569.39|572.68|567.48|474
1657302600000|2022-07-08 17:50:00|574.6|569.4|575.21|570.01|575.76|570.56|574.05|568.85|417
1657302900000|2022-07-08 17:55:00|575.16|569.96|573.77|568.57|575.19|569.99|572.73|567.53|391
1657303200000|2022-07-08 18:00:00|573.8|568.6|574.31|569.11|574.99|569.79|573.1|567.9|485
1657303500000|2022-07-08 18:05:00|574.32|569.12|575.34|570.14|575.98|570.78|574.31|569.11|473
1657303800000|2022-07-08 18:10:00|575.39|570.19|573.45|568.25|575.49|570.29|572.65|567.45|516
1657304100000|2022-07-08 18:15:00|573.46|568.26|575.58|570.38|575.58|570.38|572.93|567.73|534
1657304400000|2022-07-08 18:20:00|575.73|570.53|577.07|571.87|577.97|572.77|575.68|570.48|708
1657304700000|2022-07-08 18:25:00|577.23|572.03|576.24|571.04|577.55|572.35|575.82|570.62|634
1657305000000|2022-07-08 18:30:00|576.25|571.05|576.22|571.02|576.46|571.26|575.05|569.85|429
1657305300000|2022-07-08 18:35:00|576.21|571.01|577.11|571.91|577.74|572.54|575.91|570.71|474
1657305600000|2022-07-08 18:40:00|577.27|572.07|577.8|572.6|578.42|573.22|576.38|571.18|294
1657305900000|2022-07-08 18:45:00|577.83|572.63|574.97|569.77|577.86|572.66|574.85|569.65|549
1657306200000|2022-07-08 18:50:00|575|569.8|573.11|567.91|575.86|570.66|572.85|567.65|546
1657306500000|2022-07-08 18:55:00|573.12|567.92|574.78|569.58|574.92|569.72|572.61|567.41|587
1657306800000|2022-07-08 19:00:00|574.8|569.6|572.82|567.62|574.97|569.77|572.66|567.46|635
1657307100000|2022-07-08 19:05:00|572.8|567.6|572.1|566.9|573.12|567.92|571.67|566.47|652
1657307400000|2022-07-08 19:10:00|572.12|566.92|575.54|570.34|577.22|572.02|571.87|566.67|621
1657307700000|2022-07-08 19:15:00|575.59|570.39|578.36|573.16|578.58|573.38|575.48|570.28|532
1657308000000|2022-07-08 19:20:00|578.34|573.14|576.75|571.55|580.05|574.85|576.52|571.32|570
1657308300000|2022-07-08 19:25:00|576.73|571.53|577.62|572.42|578|572.8|576.22|571.02|480
1657308600000|2022-07-08 19:30:00|577.57|572.37|577.42|572.22|578.06|572.86|575.96|570.76|563
1657308900000|2022-07-08 19:35:00|577.6|572.4|577.66|572.46|578.99|573.79|576.7|571.5|578
1657309200000|2022-07-08 19:40:00|577.65|572.45|581.76|576.56|581.95|576.75|577.65|572.45|697
1657309500000|2022-07-08 19:45:00|581.74|576.54|580.25|575.05|581.95|576.75|580.07|574.87|614
1657309800000|2022-07-08 19:50:00|580.47|575.27|581.12|575.92|581.88|576.68|580.17|574.97|633
1657310100000|2022-07-08 19:55:00|580.98|575.78|581.01|575.81|581.85|576.65|579.32|574.12|615
1657310400000|2022-07-08 20:00:00|581.02|575.82|579.54|574.34|583.27|578.07|578.86|573.66|562
1657310700000|2022-07-08 20:05:00|579.52|574.32|579.67|574.47|580.77|575.57|579.36|574.16|497
1657311000000|2022-07-08 20:10:00|579.69|574.49|580.09|574.89|580.58|575.38|579.09|573.89|412
1657311300000|2022-07-08 20:15:00|580.11|574.91|582.53|577.33|582.53|577.33|579.18|573.98|419
1657311600000|2022-07-08 20:20:00|582.52|577.32|583|577.8|583.38|578.18|582.23|577.03|439
1657311900000|2022-07-08 20:25:00|583.04|577.84|586.34|581.14|586.56|581.36|582.92|577.72|533
1657312200000|2022-07-08 20:30:00|586.35|581.15|585.88|580.68|587.58|582.38|585.13|579.93|538
1657312500000|2022-07-08 20:35:00|585.86|580.66|585.22|580.02|587.29|582.09|583.7|578.5|606
1657312800000|2022-07-08 20:40:00|585.24|580.04|585.48|580.28|586.58|581.38|583.9|578.7|509
1657313100000|2022-07-08 20:45:00|585.52|580.32|582.67|577.47|585.56|580.36|582|576.8|560
1657313400000|2022-07-08 20:50:00|582.68|577.48|583.23|578.03|583.6|578.4|581.96|576.76|428
1657313700000|2022-07-08 20:55:00|583.21|578.01|583.98|578.78|583.99|578.79|582.17|576.97|329
1657350000000|2022-07-09 07:00:00|626.47|621.27|624.25|619.05|626.47|621.27|622.48|617.28|501
1657350300000|2022-07-09 07:05:00|624.23|619.03|623.93|618.73|624.95|619.75|623.59|618.39|279
1657350600000|2022-07-09 07:10:00|623.91|618.71|623.89|618.69|626.68|621.48|623.88|618.68|391
1657350900000|2022-07-09 07:15:00|623.9|618.7|628.74|623.54|628.74|623.54|623.78|618.58|344
1657351200000|2022-07-09 07:20:00|628.68|623.48|626.12|620.92|629.44|624.24|625.9|620.7|389
1657351500000|2022-07-09 07:25:00|626.11|620.91|625.55|620.35|626.22|621.02|624.89|619.69|243
1657351800000|2022-07-09 07:30:00|625.57|620.37|625.19|619.99|625.9|620.7|624.55|619.35|297
1657352100000|2022-07-09 07:35:00|625.18|619.98|621.84|616.64|625.19|619.99|621.5|616.3|332
1657352400000|2022-07-09 07:40:00|621.83|616.63|622.1|616.9|623.2|618|621.33|616.13|259
1657352700000|2022-07-09 07:45:00|622.29|617.09|623.7|618.5|623.7|618.5|620.3|615.1|319
1657353000000|2022-07-09 07:50:00|623.77|618.57|623.01|617.81|624.18|618.98|622.38|617.18|328
1657353300000|2022-07-09 07:55:00|622.86|617.66|622.92|617.72|623.31|618.11|622.61|617.41|193
1657353600000|2022-07-09 08:00:00|622.9|617.7|622.2|617|623.2|618|621.68|616.48|138
1657353900000|2022-07-09 08:05:00|622.17|616.97|621.4|616.2|622.24|617.04|621.35|616.15|192
1657354200000|2022-07-09 08:10:00|621.35|616.15|622.14|616.94|623.8|618.6|621.34|616.14|246
1657354500000|2022-07-09 08:15:00|622.13|616.93|619.71|614.51|622.14|616.94|619.01|613.81|307
1657354800000|2022-07-09 08:20:00|619.68|614.48|620.62|615.42|621.75|616.55|618.98|613.78|242
1657355100000|2022-07-09 08:25:00|620.63|615.43|622.94|617.74|622.94|617.74|620.02|614.82|314
1657355400000|2022-07-09 08:30:00|622.95|617.75|622.85|617.65|623.82|618.62|620.56|615.36|390
1657355700000|2022-07-09 08:35:00|622.84|617.64|624.66|619.46|625.12|619.92|622.81|617.61|290
1657356000000|2022-07-09 08:40:00|624.67|619.47|623.95|618.75|624.67|619.47|622.84|617.64|247
1657356300000|2022-07-09 08:45:00|623.97|618.77|624.92|619.72|625.56|620.36|623.89|618.69|325
1657356600000|2022-07-09 08:50:00|624.91|619.71|627.52|622.32|627.56|622.36|623.88|618.68|426
1657356900000|2022-07-09 08:55:00|627.53|622.33|624.83|619.63|627.57|622.37|624.67|619.47|382
1657357200000|2022-07-09 09:00:00|624.91|619.71|623.8|618.6|625.69|620.49|623.51|618.31|407
1657357500000|2022-07-09 09:05:00|623.81|618.61|622.59|617.39|623.91|618.71|621.65|616.45|432
1657357800000|2022-07-09 09:10:00|622.6|617.4|622.96|617.76|624.11|618.91|622.57|617.37|396
1657358100000|2022-07-09 09:15:00|622.97|617.77|619.99|614.79|623.01|617.81|619.99|614.79|492
1657358400000|2022-07-09 09:20:00|620|614.8|622.07|616.87|622.07|616.87|619.19|613.99|567
1657358700000|2022-07-09 09:25:00|622.15|616.95|621.98|616.78|622.63|617.43|621.9|616.7|417
1657359000000|2022-07-09 09:30:00|621.97|616.77|619.99|614.79|622.16|616.96|619.63|614.43|371
1657359300000|2022-07-09 09:35:00|620|614.8|619.7|614.5|620.87|615.67|619.57|614.37|381
1657359600000|2022-07-09 09:40:00|619.69|614.49|619.38|614.18|620.26|615.06|619.13|613.93|302
1657359900000|2022-07-09 09:45:00|619.41|614.21|617.05|611.85|619.41|614.21|615.95|610.75|550
1657360200000|2022-07-09 09:50:00|617.17|611.97|618.69|613.49|619.48|614.28|617.15|611.95|445
1657360500000|2022-07-09 09:55:00|618.72|613.52|619.31|614.11|619.8|614.6|618.64|613.44|320
1657360800000|2022-07-09 10:00:00|619.32|614.12|617.07|611.87|619.33|614.13|617.07|611.87|239
1657361100000|2022-07-09 10:05:00|617.08|611.88|621.92|616.72|621.92|616.72|616.93|611.73|301
1657361400000|2022-07-09 10:10:00|621.91|616.71|621.29|616.09|623.67|618.47|620.83|615.63|388
1657361700000|2022-07-09 10:15:00|621.22|616.02|622.95|617.75|622.98|617.78|620.69|615.49|418
1657362000000|2022-07-09 10:20:00|622.92|617.72|623.54|618.34|624.25|619.05|622.74|617.54|291
1657362300000|2022-07-09 10:25:00|623.56|618.36|622.62|617.42|623.86|618.66|622.05|616.85|317
1657362600000|2022-07-09 10:30:00|622.68|617.48|624.09|618.89|624.71|619.51|622.61|617.41|394
1657362900000|2022-07-09 10:35:00|624.08|618.88|622.74|617.54|624.08|618.88|622.61|617.41|322
1657363200000|2022-07-09 10:40:00|622.73|617.53|623.83|618.63|624.45|619.25|622.67|617.47|420
1657363500000|2022-07-09 10:45:00|623.84|618.64|624.62|619.42|626.34|621.14|623.84|618.64|479
1657363800000|2022-07-09 10:50:00|624.6|619.4|625.34|620.14|625.35|620.15|623.61|618.41|410
1657364100000|2022-07-09 10:55:00|625.35|620.15|625.89|620.69|626.07|620.87|625.05|619.85|319
1657364400000|2022-07-09 11:00:00|625.79|620.59|625.49|620.29|626.54|621.34|624.74|619.54|331
1657364700000|2022-07-09 11:05:00|625.47|620.27|626.47|621.27|627.09|621.89|625.4|620.2|377
1657365000000|2022-07-09 11:10:00|626.48|621.28|627.71|622.51|628.2|623|626.44|621.24|395
1657365300000|2022-07-09 11:15:00|627.73|622.53|629.84|624.64|631.6|626.4|627.6|622.4|496
1657365600000|2022-07-09 11:20:00|629.83|624.63|630.82|625.62|631.04|625.84|629.44|624.24|494
1657365900000|2022-07-09 11:25:00|630.85|625.65|628.71|623.51|630.85|625.65|628.05|622.85|548
1657366200000|2022-07-09 11:30:00|628.72|623.52|626.7|621.5|629.83|624.63|626.49|621.29|482
1657366500000|2022-07-09 11:35:00|626.68|621.48|627.94|622.74|627.97|622.77|626.5|621.3|451
1657366800000|2022-07-09 11:40:00|627.93|622.73|628.88|623.68|629.37|624.17|627.93|622.73|374
1657367100000|2022-07-09 11:45:00|628.83|623.63|626.94|621.74|628.83|623.63|626.44|621.24|360
1657367400000|2022-07-09 11:50:00|626.97|621.77|624.51|619.31|627.02|621.82|624.38|619.18|363
1657367700000|2022-07-09 11:55:00|624.49|619.29|622.05|616.85|624.49|619.29|618.99|613.79|765
1657368000000|2022-07-09 12:00:00|622.06|616.86|625.85|620.65|627.1|621.9|620.01|614.81|695
1657368300000|2022-07-09 12:05:00|625.87|620.67|626.88|621.68|627.04|621.84|624.65|619.45|621
1657368600000|2022-07-09 12:10:00|626.93|621.73|627.39|622.19|628.77|623.57|626.78|621.58|582
1657368900000|2022-07-09 12:15:00|627.43|622.23|629.85|624.65|630.13|624.93|626.88|621.68|506
1657369200000|2022-07-09 12:20:00|629.83|624.63|629.91|624.71|630.41|625.21|629.73|624.53|281
1657369500000|2022-07-09 12:25:00|629.87|624.67|626.1|620.9|631.32|626.12|626.07|620.87|534
1657369800000|2022-07-09 12:30:00|626.09|620.89|627.64|622.44|628.23|623.03|625.94|620.74|434
1657370100000|2022-07-09 12:35:00|627.62|622.42|628.52|623.32|629.46|624.26|627.61|622.41|425
1657370400000|2022-07-09 12:40:00|628.48|623.28|628.61|623.41|628.93|623.73|627.71|622.51|444
1657370700000|2022-07-09 12:45:00|628.6|623.4|628.4|623.2|628.84|623.64|627.47|622.27|403
1657371000000|2022-07-09 12:50:00|628.41|623.21|628.42|623.22|629.45|624.25|627.92|622.72|360
1657371300000|2022-07-09 12:55:00|628.51|623.31|630.6|625.4|632.28|627.08|628.29|623.09|495
1657371600000|2022-07-09 13:00:00|630.59|625.39|631.65|626.45|634.1|628.9|628.83|623.63|644
1657371900000|2022-07-09 13:05:00|631.66|626.46|635.86|630.66|636.14|630.94|631.54|626.34|631
1657372200000|2022-07-09 13:10:00|635.87|630.67|635.56|630.36|637.73|632.53|635.54|630.34|612
1657372500000|2022-07-09 13:15:00|635.59|630.39|636.49|631.29|637.39|632.19|635.59|630.39|564
1657372800000|2022-07-09 13:20:00|636.56|631.36|633.7|628.5|636.59|631.39|633.53|628.33|479
1657373100000|2022-07-09 13:25:00|633.71|628.51|636.5|631.3|636.74|631.54|632.46|627.26|614
1657373400000|2022-07-09 13:30:00|636.56|631.36|636.05|630.85|636.79|631.59|635.09|629.89|560
1657373700000|2022-07-09 13:35:00|636.07|630.87|635.4|630.2|636.39|631.19|634.38|629.18|511
1657374000000|2022-07-09 13:40:00|635.41|630.21|639.48|634.28|640|634.8|635.4|630.2|586
1657374300000|2022-07-09 13:45:00|639.45|634.25|634.45|629.25|639.65|634.45|634.01|628.81|635
1657374600000|2022-07-09 13:50:00|634.44|629.24|634.16|628.96|635.04|629.84|633.4|628.2|471
1657374900000|2022-07-09 13:55:00|634.15|628.95|633.66|628.46|635.28|630.08|633.13|627.93|512
1657375200000|2022-07-09 14:00:00|633.64|628.44|632.57|627.37|633.73|628.53|631.88|626.68|481
1657375500000|2022-07-09 14:05:00|632.58|627.38|635.19|629.99|638.32|633.12|631.75|626.55|647
1657375800000|2022-07-09 14:10:00|635.16|629.96|637.3|632.1|637.52|632.32|634.46|629.26|528
1657376100000|2022-07-09 14:15:00|637.29|632.09|636.64|631.44|637.45|632.25|636.32|631.12|413
1657376400000|2022-07-09 14:20:00|636.63|631.43|636.54|631.34|637.16|631.96|635.76|630.56|373
1657376700000|2022-07-09 14:25:00|636.56|631.36|636.07|630.87|637.28|632.08|635.67|630.47|333
1657377000000|2022-07-09 14:30:00|636.09|630.89|634.31|629.11|636.53|631.33|634|628.8|401
1657377300000|2022-07-09 14:35:00|634.26|629.06|634.16|628.96|634.76|629.56|633.95|628.75|359
1657377600000|2022-07-09 14:40:00|634.15|628.95|631.51|626.31|634.27|629.07|629.57|624.37|489
1657377900000|2022-07-09 14:45:00|631.78|626.58|634.57|629.37|634.8|629.6|631.64|626.44|548
1657378200000|2022-07-09 14:50:00|634.58|629.38|632.26|627.06|634.99|629.79|632.01|626.81|608
1657378500000|2022-07-09 14:55:00|632.05|626.85|632.11|626.91|633.43|628.23|630.36|625.16|538
1657378800000|2022-07-09 15:00:00|632.13|626.93|632.64|627.44|633.06|627.86|631.47|626.27|450
1657379100000|2022-07-09 15:05:00|632.68|627.48|633.88|628.68|634.03|628.83|632.09|626.89|447
1657379400000|2022-07-09 15:10:00|633.89|628.69|633.82|628.62|634.08|628.88|632.48|627.28|463
1657379700000|2022-07-09 15:15:00|633.81|628.61|634.65|629.45|636.04|630.84|633.09|627.89|382
1657380000000|2022-07-09 15:20:00|634.67|629.47|634.15|628.95|635.39|630.19|634.13|628.93|403
1657380300000|2022-07-09 15:25:00|634.16|628.96|633.98|628.78|634.68|629.48|632.41|627.21|501
1657380600000|2022-07-09 15:30:00|634|628.8|633.96|628.76|634.39|629.19|632.66|627.46|397
1657380900000|2022-07-09 15:35:00|633.95|628.75|633.15|627.95|634|628.8|633.12|627.92|331
1657381200000|2022-07-09 15:40:00|633.16|627.96|631.79|626.59|633.26|628.06|631.37|626.17|372
1657381500000|2022-07-09 15:45:00|631.82|626.62|632.66|627.46|633.05|627.85|631.25|626.05|510
1657381800000|2022-07-09 15:50:00|632.76|627.56|635.25|630.05|635.31|630.11|632.11|626.91|484
1657382100000|2022-07-09 15:55:00|635.26|630.06|635.15|629.95|636.6|631.4|634.97|629.77|481
1657382400000|2022-07-09 16:00:00|635.16|629.96|633.9|628.7|636.09|630.89|633.9|628.7|420
1657382700000|2022-07-09 16:05:00|633.89|628.69|637.21|632.01|637.43|632.23|633.86|628.66|568
1657383000000|2022-07-09 16:10:00|637.18|631.98|636.31|631.11|638.44|633.24|635.95|630.75|438
1657383300000|2022-07-09 16:15:00|636.33|631.13|637.15|631.95|638.52|633.32|636.32|631.12|447
1657383600000|2022-07-09 16:20:00|637.17|631.97|634.98|629.78|638.2|633|634.91|629.71|327
1657383900000|2022-07-09 16:25:00|634.99|629.79|637.61|632.41|638.19|632.99|634.98|629.78|406
1657384200000|2022-07-09 16:30:00|637.6|632.4|638.25|633.05|638.31|633.11|637|631.8|342
1657384500000|2022-07-09 16:35:00|638.22|633.02|638.32|633.12|639.51|634.31|637.91|632.71|436
1657384800000|2022-07-09 16:40:00|638.3|633.1|640.1|634.9|640.1|634.9|637.79|632.59|376
1657385100000|2022-07-09 16:45:00|640.08|634.88|643.31|638.11|644.68|639.48|639.54|634.34|465
1657385400000|2022-07-09 16:50:00|643.29|638.09|641.98|636.78|643.41|638.21|640.87|635.67|449
1657385700000|2022-07-09 16:55:00|642.01|636.81|643.93|638.73|644.5|639.3|641.43|636.23|591
1657386000000|2022-07-09 17:00:00|643.94|638.74|645.24|640.04|646.15|640.95|642.36|637.16|571
1657386300000|2022-07-09 17:05:00|645.25|640.05|643.06|637.86|645.25|640.05|642.77|637.57|524
1657386600000|2022-07-09 17:10:00|643.07|637.87|643.07|637.87|643.42|638.22|641.93|636.73|540
1657386900000|2022-07-09 17:15:00|643.06|637.86|642.91|637.71|643.19|637.99|642.61|637.41|432
1657387200000|2022-07-09 17:20:00|642.92|637.72|642|636.8|644.78|639.58|641.54|636.34|597
1657387500000|2022-07-09 17:25:00|642.02|636.82|642.63|637.43|643.02|637.82|641.13|635.93|443
1657387800000|2022-07-09 17:30:00|642.61|637.41|648.11|642.91|652.94|644.16|641.34|636.14|642
1657388100000|2022-07-09 17:35:00|648.09|642.89|647.38|642.18|648.09|642.89|645.57|640.37|783
1657388400000|2022-07-09 17:40:00|647.39|642.19|645.98|640.78|647.39|642.19|645.87|640.67|566
1657388700000|2022-07-09 17:45:00|645.99|640.79|647.53|642.33|647.9|642.7|645.42|640.22|582
1657389000000|2022-07-09 17:50:00|647.51|642.31|648.04|642.84|649.13|643.93|647.49|642.29|597
1657389300000|2022-07-09 17:55:00|648.02|642.82|652.85|647.65|655.42|650.22|647.99|642.79|745
1657389600000|2022-07-09 18:00:00|652.84|647.64|651.06|645.86|652.94|647.74|651.06|645.86|574
1657389900000|2022-07-09 18:05:00|651.1|645.9|653.02|647.82|654.04|648.84|647.79|642.59|715
1657390200000|2022-07-09 18:10:00|653.01|647.81|652.92|647.72|653.67|648.47|651.97|646.77|488
1657390500000|2022-07-09 18:15:00|652.93|647.73|654.97|649.77|655.29|650.09|652.53|647.33|462
1657390800000|2022-07-09 18:20:00|654.99|649.79|658.47|653.27|661.16|655.96|654.98|649.78|736
1657391100000|2022-07-09 18:25:00|658.43|653.23|659.47|654.27|660.87|655.67|658.39|653.19|558
1657391400000|2022-07-09 18:30:00|659.42|654.22|664.07|658.87|664.07|658.87|658.67|653.47|366
1657391700000|2022-07-09 18:35:00|664.08|658.88|658.66|653.46|664.23|659.03|658.19|652.99|717
1657392000000|2022-07-09 18:40:00|658.65|653.45|657.9|652.7|659.75|654.55|657.69|652.49|495
1657392300000|2022-07-09 18:45:00|657.91|652.71|654.69|649.49|658.55|653.35|654.69|649.49|611
1657392600000|2022-07-09 18:50:00|654.7|649.5|654.72|649.52|655.91|650.71|653.92|648.72|590
1657392900000|2022-07-09 18:55:00|654.75|649.55|654.25|649.05|655.89|650.69|654.2|649|363
1657393200000|2022-07-09 19:00:00|654.27|649.07|657.1|651.9|657.8|652.6|654.21|649.01|517
1657393500000|2022-07-09 19:05:00|657.14|651.94|656.02|650.82|658.11|652.91|655.83|650.63|476
1657393800000|2022-07-09 19:10:00|656.04|650.84|649.63|644.43|656.72|651.52|649.42|644.22|768
1657394100000|2022-07-09 19:15:00|649.62|644.42|653.44|648.24|653.44|648.24|649.62|644.42|660
1657394400000|2022-07-09 19:20:00|653.45|648.25|656.95|651.75|656.96|651.76|653.44|648.24|548
1657394700000|2022-07-09 19:25:00|656.96|651.76|654.83|649.63|657.34|652.14|654.68|649.48|363
1657395000000|2022-07-09 19:30:00|654.81|649.61|654.9|649.7|656.7|651.5|654.1|648.9|424
1657395300000|2022-07-09 19:35:00|654.87|649.67|653.44|648.24|655.84|650.64|653.37|648.17|386
1657395600000|2022-07-09 19:40:00|653.53|648.33|652.21|647.01|654.15|648.95|651.36|646.16|543
1657395900000|2022-07-09 19:45:00|652.22|647.02|651.82|646.62|652.82|647.62|651.29|646.09|547
1657396200000|2022-07-09 19:50:00|651.79|646.59|649.94|644.74|652.04|646.84|649.7|644.5|432
1657396500000|2022-07-09 19:55:00|649.96|644.76|649.07|643.87|650.36|645.16|649.07|643.87|443
1657396800000|2022-07-09 20:00:00|649.08|643.88|652.31|647.11|653.19|647.99|648.13|642.93|590
1657397100000|2022-07-09 20:05:00|652.33|647.13|652.13|646.93|652.63|647.43|651.9|646.7|362
1657397400000|2022-07-09 20:10:00|652.12|646.92|648.71|643.51|652.15|646.95|648.25|643.05|464
1657397700000|2022-07-09 20:15:00|648.7|643.5|649.63|644.43|649.89|644.69|647.77|642.57|539
1657398000000|2022-07-09 20:20:00|649.64|644.44|649.86|644.66|650.87|645.67|649.53|644.33|465
1657398300000|2022-07-09 20:25:00|649.85|644.65|650.15|644.95|650.74|645.54|649.61|644.41|403
1657398600000|2022-07-09 20:30:00|650.18|644.98|648.72|643.52|650.28|645.08|648.02|642.82|456
1657398900000|2022-07-09 20:35:00|648.73|643.53|648.82|643.62|648.87|643.67|647.66|642.46|366
1657399200000|2022-07-09 20:40:00|648.81|643.61|648.51|643.31|648.86|643.66|647.91|642.71|412
1657399500000|2022-07-09 20:45:00|648.5|643.3|648.97|643.77|649.18|643.98|648.15|642.95|357
1657399800000|2022-07-09 20:50:00|648.96|643.76|652.17|646.97|652.19|646.99|647.39|642.19|492
1657400100000|2022-07-09 20:55:00|652.18|646.98|654.01|648.81|654.32|649.12|651.76|646.56|438
1657400400000|2022-07-09 21:00:00|653.96|648.76|655.66|650.46|655.7|650.5|653.9|648.7|509
1657400700000|2022-07-09 21:05:00|655.64|650.44|656.58|651.38|658.52|653.32|655.37|650.17|537
1657401000000|2022-07-09 21:10:00|656.56|651.36|654.86|649.66|656.91|651.71|654.63|649.43|425
1657401300000|2022-07-09 21:15:00|654.85|649.65|653.99|648.79|655.43|650.23|653.82|648.62|281
1657401600000|2022-07-09 21:20:00|654.02|648.82|655.02|649.82|655.41|650.21|653.82|648.62|369
1657401900000|2022-07-09 21:25:00|655.08|649.88|655.57|650.37|656.96|651.76|654.99|649.79|413
1657402200000|2022-07-09 21:30:00|655.56|650.36|655.46|650.26|655.64|650.44|655.36|650.16|137
1657402500000|2022-07-09 21:35:00|655.44|650.24|655.7|650.5|655.82|650.62|655.44|650.24|218
1657402800000|2022-07-09 21:40:00|655.69|650.49|655.92|650.72|655.96|650.76|655.66|650.46|170
1657403100000|2022-07-09 21:45:00|655.9|650.7|655.75|650.55|655.93|650.73|655.48|650.28|252
1657403400000|2022-07-09 21:50:00|655.76|650.56|655.71|650.51|655.91|650.71|655.42|650.22|123
1657403700000|2022-07-09 21:55:00|655.7|650.5|654.82|649.62|655.81|650.61|654.55|649.35|274
1657404000000|2022-07-09 22:00:00|654.83|649.63|656.73|651.53|658.59|653.39|654.49|649.29|536
1657404300000|2022-07-09 22:05:00|656.74|651.54|658.69|653.49|660.1|654.9|655.11|649.91|522
1657404600000|2022-07-09 22:10:00|658.71|653.51|656.94|651.74|658.74|653.54|656.78|651.58|390
1657404900000|2022-07-09 22:15:00|656.97|651.77|657.28|652.08|657.96|652.76|656.93|651.73|295
1657405200000|2022-07-09 22:20:00|657.27|652.07|655.65|650.45|657.74|652.54|655.23|650.03|398
1657405500000|2022-07-09 22:25:00|655.67|650.47|655.78|650.58|656.69|651.49|655.65|650.45|237
1657405800000|2022-07-09 22:30:00|655.83|650.63|655.71|650.51|657.72|652.52|655.65|650.45|323
1657406100000|2022-07-09 22:35:00|655.72|650.52|653.88|648.68|655.9|650.7|653.85|648.65|323
1657406400000|2022-07-09 22:40:00|653.89|648.69|653.6|648.4|654.63|649.43|651.92|646.72|424
1657406700000|2022-07-09 22:45:00|653.59|648.39|653.35|648.15|653.8|648.6|651.19|645.99|424
1657407000000|2022-07-09 22:50:00|653.36|648.16|650.79|645.59|654.16|648.96|650.02|644.82|424
1657407300000|2022-07-09 22:55:00|650.76|645.56|650.29|645.09|650.76|645.56|649.65|644.45|433
1657407600000|2022-07-09 23:00:00|650.28|645.08|650.04|644.84|651.95|646.75|650.03|644.83|441
1657407900000|2022-07-09 23:05:00|650.02|644.82|652.67|647.47|653|647.8|649.71|644.51|458
1657408200000|2022-07-09 23:10:00|652.66|647.46|653.93|648.73|654.04|648.84|652.13|646.93|516
1657408500000|2022-07-09 23:15:00|654|648.8|656.55|651.35|657.21|652.01|653.98|648.78|465
1657408800000|2022-07-09 23:20:00|656.53|651.33|654.7|649.5|656.93|651.73|654.62|649.42|318
1657409100000|2022-07-09 23:25:00|654.79|649.59|652.38|647.18|654.79|649.59|652.16|646.96|451
1657409400000|2022-07-09 23:30:00|652.36|647.16|649.89|644.69|653.91|648.71|649.89|644.69|458
1657409700000|2022-07-09 23:35:00|649.9|644.7|649.97|644.77|652.32|647.12|649.78|644.58|310
1657410000000|2022-07-09 23:40:00|650.01|644.81|649.06|643.86|650.2|645|648.73|643.53|415
1657410300000|2022-07-09 23:45:00|649.08|643.88|649.98|644.78|650.17|644.97|649.06|643.86|346
1657410600000|2022-07-09 23:50:00|649.95|644.75|650.06|644.86|650.1|644.9|649.24|644.04|286
1657410900000|2022-07-09 23:55:00|650.08|644.88|647.98|642.78|650.1|644.9|647.98|642.78|257
1657411200000|2022-07-10 00:00:00|647.94|642.74|648.84|643.64|649.97|644.77|647.89|642.69|451
1657411500000|2022-07-10 00:05:00|648.85|643.65|646.8|641.6|648.94|643.74|646.7|641.5|410
1657411800000|2022-07-10 00:10:00|646.78|641.58|640.19|634.99|646.91|641.71|640.19|634.99|681
1657412100000|2022-07-10 00:15:00|640.23|635.03|643.1|637.9|644.11|638.91|637.61|632.41|651
1657412400000|2022-07-10 00:20:00|643.09|637.89|642.87|637.67|644.08|638.88|642.05|636.85|552
1657412700000|2022-07-10 00:25:00|642.82|637.62|644|638.8|644.13|638.93|642.68|637.48|416
1657413000000|2022-07-10 00:30:00|644.01|638.81|641.02|635.82|644.09|638.89|641.01|635.81|367
1657413300000|2022-07-10 00:35:00|641.03|635.83|641.93|636.73|642.15|636.95|640.42|635.22|382
1657413600000|2022-07-10 00:40:00|641.92|636.72|638.05|632.85|641.98|636.78|637.18|631.98|432
1657413900000|2022-07-10 00:45:00|638.06|632.86|636.01|630.81|639.56|634.36|634.89|629.69|581
1657414200000|2022-07-10 00:50:00|636|630.8|635.24|630.04|637.6|632.4|634.74|629.54|560
1657414500000|2022-07-10 00:55:00|635.23|630.03|634.13|628.93|637.03|631.83|634.13|628.93|530
1657414800000|2022-07-10 01:00:00|634.11|628.91|636.17|630.97|638.84|633.64|633.64|628.44|649
1657415100000|2022-07-10 01:05:00|636.16|630.96|638.09|632.89|638.13|632.93|636|630.8|418
1657415400000|2022-07-10 01:10:00|638.08|632.88|639.73|634.53|640.84|635.64|638.08|632.88|392
1657415700000|2022-07-10 01:15:00|639.74|634.54|640.83|635.63|640.85|635.65|638.09|632.89|353
1657416000000|2022-07-10 01:20:00|640.87|635.67|642.8|637.6|642.81|637.61|640.75|635.55|333
1657416300000|2022-07-10 01:25:00|642.81|637.61|639.57|634.37|643.69|638.49|639.38|634.18|472
1657416600000|2022-07-10 01:30:00|639.55|634.35|638.47|633.27|639.69|634.49|638.04|632.84|393
1657416900000|2022-07-10 01:35:00|638.46|633.26|635.68|630.48|638.47|633.27|635.62|630.42|319
1657417200000|2022-07-10 01:40:00|635.69|630.49|633.85|628.65|635.74|630.54|633.73|628.53|307
1657417500000|2022-07-10 01:45:00|633.8|628.6|630.8|625.6|633.91|628.71|629.32|624.12|420
1657417800000|2022-07-10 01:50:00|630.89|625.69|630.09|624.89|631.22|626.02|629.96|624.76|402
1657418100000|2022-07-10 01:55:00|630.1|624.9|629.54|624.34|631.49|626.29|628.55|623.35|609
1657418400000|2022-07-10 02:00:00|629.53|624.33|629.77|624.57|630.61|625.41|627.92|622.72|676
1657418700000|2022-07-10 02:05:00|629.78|624.58|632.08|626.88|633.32|628.12|628.99|623.79|594
1657419000000|2022-07-10 02:10:00|632.07|626.87|631.78|626.58|632.98|627.78|630.91|625.71|545
1657419300000|2022-07-10 02:15:00|631.79|626.59|631.91|626.71|632.98|627.78|631.68|626.48|423
1657419600000|2022-07-10 02:20:00|631.93|626.73|629.96|624.76|632.16|626.96|629.84|624.64|405
1657419900000|2022-07-10 02:25:00|629.97|624.77|621.91|616.71|630.17|624.97|621.89|616.69|805
1657420200000|2022-07-10 02:30:00|621.79|616.59|624.19|618.99|626.28|621.08|620.16|614.96|842
1657420500000|2022-07-10 02:35:00|624.34|619.14|624.83|619.63|625.09|619.89|623.17|617.97|607
1657420800000|2022-07-10 02:40:00|624.84|619.64|623.38|618.18|624.92|619.72|622|616.8|556
1657421100000|2022-07-10 02:45:00|623.4|618.2|622.35|617.15|623.46|618.26|621.92|616.72|526
1657421400000|2022-07-10 02:50:00|622.3|617.1|622.69|617.49|623.18|617.98|620.11|614.91|592
1657421700000|2022-07-10 02:55:00|622.7|617.5|621.32|616.12|622.98|617.78|621.27|616.07|405
1657422000000|2022-07-10 03:00:00|621.36|616.16|618.9|613.7|621.36|616.16|618.82|613.62|546
1657422300000|2022-07-10 03:05:00|618.89|613.69|619.03|613.83|619.75|614.55|618.47|613.27|336
1657422600000|2022-07-10 03:10:00|619.02|613.82|618.84|613.64|619.72|614.52|617.98|612.78|464
1657422900000|2022-07-10 03:15:00|618.83|613.63|620.09|614.89|620.49|615.29|618.83|613.63|493
1657423200000|2022-07-10 03:20:00|620.08|614.88|619.04|613.84|621.29|616.09|618.93|613.73|452
1657423500000|2022-07-10 03:25:00|618.99|613.79|619.34|614.14|619.79|614.59|618.02|612.82|450
1657423800000|2022-07-10 03:30:00|619.35|614.15|618.94|613.74|620.03|614.83|618.14|612.94|349
1657424100000|2022-07-10 03:35:00|618.95|613.75|619.49|614.29|619.97|614.77|618.83|613.63|417
1657424400000|2022-07-10 03:40:00|619.51|614.31|619.43|614.23|619.81|614.61|618.44|613.24|294
1657424700000|2022-07-10 03:45:00|619.25|614.05|622.7|617.5|622.8|617.6|618.7|613.5|494
1657425000000|2022-07-10 03:50:00|622.81|617.61|623.69|618.49|623.7|618.5|622.28|617.08|257
1657425300000|2022-07-10 03:55:00|623.68|618.48|621.84|616.64|623.69|618.49|620.69|615.49|341
1657425600000|2022-07-10 04:00:00|621.85|616.65|619.79|614.59|622.01|616.81|619.27|614.07|417
1657425900000|2022-07-10 04:05:00|619.91|614.71|621.03|615.83|621.3|616.1|619|613.8|469
1657426200000|2022-07-10 04:10:00|621.04|615.84|619.96|614.76|622.04|616.84|618.96|613.76|478
1657426500000|2022-07-10 04:15:00|619.97|614.77|620.02|614.82|620.2|615|619.22|614.02|367
1657426800000|2022-07-10 04:20:00|619.93|614.73|625.02|619.82|625.1|619.9|619.5|614.3|494
1657427100000|2022-07-10 04:25:00|625.03|619.83|628.76|623.56|629.01|623.81|624.12|618.92|654
1657427400000|2022-07-10 04:30:00|628.77|623.57|622.12|616.92|628.78|623.58|621.54|616.34|553
1657427700000|2022-07-10 04:35:00|622.14|616.94|621.39|616.19|622.17|616.97|621.02|615.82|391
1657428000000|2022-07-10 04:40:00|621.4|616.2|624.04|618.84|624.08|618.88|621.16|615.96|446
1657428300000|2022-07-10 04:45:00|624.05|618.85|624.09|618.89|624.78|619.58|623.92|618.72|466
1657428600000|2022-07-10 04:50:00|624.1|618.9|625.13|619.93|626.06|620.86|624.1|618.9|512
1657428900000|2022-07-10 04:55:00|625.17|619.97|623.1|617.9|625.97|620.77|622.06|616.86|422
1657429200000|2022-07-10 05:00:00|623.09|617.89|623.08|617.88|623.47|618.27|622.16|616.96|458
1657429500000|2022-07-10 05:05:00|623.06|617.86|626.36|621.16|626.52|621.32|622.97|617.77|443
1657429800000|2022-07-10 05:10:00|626.37|621.17|625.37|620.17|626.51|621.31|625.18|619.98|471
1657430100000|2022-07-10 05:15:00|625.38|620.18|626.06|620.86|626.09|620.89|624.93|619.73|292
1657430400000|2022-07-10 05:20:00|626.07|620.87|628.11|622.91|628.12|622.92|625.83|620.63|474
1657430700000|2022-07-10 05:25:00|628.08|622.88|629.87|624.67|630.34|625.14|627.3|622.1|405
1657431000000|2022-07-10 05:30:00|629.89|624.69|628.96|623.76|630.01|624.81|628.87|623.67|285
1657431300000|2022-07-10 05:35:00|628.95|623.75|630.95|625.75|630.95|625.75|628.18|622.98|506
1657431600000|2022-07-10 05:40:00|630.97|625.77|630.89|625.69|633.41|628.21|630.6|625.4|530
1657431900000|2022-07-10 05:45:00|630.88|625.68|630.06|624.86|632.34|627.14|629.87|624.67|461
1657432200000|2022-07-10 05:50:00|630.04|624.84|630.78|625.58|631.24|626.04|629.49|624.29|388
1657432500000|2022-07-10 05:55:00|630.81|625.61|631.8|626.6|631.81|626.61|630.71|625.51|403
1657432800000|2022-07-10 06:00:00|631.79|626.59|629.91|624.71|631.9|626.7|629.19|623.99|436
1657433100000|2022-07-10 06:05:00|629.9|624.7|628.94|623.74|629.91|624.71|628.84|623.64|326
1657433400000|2022-07-10 06:10:00|628.86|623.66|628.14|622.94|630.17|624.97|627.05|621.85|336
1657433700000|2022-07-10 06:15:00|628.15|622.95|630.1|624.9|630.1|624.9|625.97|620.77|488
1657434000000|2022-07-10 06:20:00|630.09|624.89|630.52|625.32|630.69|625.49|628.74|623.54|487
1657434300000|2022-07-10 06:25:00|630.53|625.33|630.98|625.78|631.74|626.54|630.23|625.03|402
1657434600000|2022-07-10 06:30:00|630.96|625.76|628.95|623.75|630.98|625.78|628.45|623.25|515
1657434900000|2022-07-10 06:35:00|628.96|623.76|628.71|623.51|630.07|624.87|628.71|623.51|410
1657435200000|2022-07-10 06:40:00|628.7|623.5|629.03|623.83|629.11|623.91|627.52|622.32|425
1657435500000|2022-07-10 06:45:00|629.04|623.84|627.89|622.69|629.99|624.79|627.76|622.56|358
1657435800000|2022-07-10 06:50:00|627.9|622.7|626|620.8|628.21|623.01|625.97|620.77|301
1657436100000|2022-07-10 06:55:00|625.91|620.71|626.35|621.15|626.72|621.52|625.32|620.12|300
1657436400000|2022-07-10 07:00:00|626.37|621.17|624.99|619.79|626.37|621.17|624.94|619.74|318
1657436700000|2022-07-10 07:05:00|624.98|619.78|624.88|619.68|625.01|619.81|622.81|617.61|430
1657437000000|2022-07-10 07:10:00|624.87|619.67|626.31|621.11|626.34|621.14|624.85|619.65|300
1657437300000|2022-07-10 07:15:00|626.26|621.06|624.15|618.95|626.28|621.08|624.06|618.86|337
1657437600000|2022-07-10 07:20:00|624.13|618.93|624.19|618.99|624.99|619.79|623.71|618.51|370
1657437900000|2022-07-10 07:25:00|624.21|619.01|626.09|620.89|626.1|620.9|624.14|618.94|276
1657438200000|2022-07-10 07:30:00|626.08|620.88|626.38|621.18|627.81|622.61|625.36|620.16|335
1657438500000|2022-07-10 07:35:00|626.36|621.16|628.18|622.98|628.19|622.99|626.04|620.84|231
1657438800000|2022-07-10 07:40:00|628.21|623.01|629.92|624.72|630.15|624.95|628.21|623.01|288
1657439100000|2022-07-10 07:45:00|629.96|624.76|630.16|624.96|631.74|626.54|628.78|623.58|325
1657439400000|2022-07-10 07:50:00|630.18|624.98|630.9|625.7|631.02|625.82|630.16|624.96|180
1657439700000|2022-07-10 07:55:00|630.91|625.71|630.14|624.94|631.02|625.82|629.92|624.72|286
1657440000000|2022-07-10 08:00:00|630.13|624.93|632.91|627.71|632.92|627.72|629.49|624.29|285
1657440300000|2022-07-10 08:05:00|632.92|627.72|631.13|625.93|632.94|627.74|630.93|625.73|334
1657440600000|2022-07-10 08:10:00|631.08|625.88|630.02|624.82|631.08|625.88|629.25|624.05|348
1657440900000|2022-07-10 08:15:00|630.03|624.83|629.77|624.57|630.12|624.92|629.66|624.46|372
1657441200000|2022-07-10 08:20:00|629.78|624.58|631.15|625.95|631.21|626.01|629.63|624.43|337
1657441500000|2022-07-10 08:25:00|631.12|625.92|629.93|624.73|632.62|627.42|629.93|624.73|407
1657441800000|2022-07-10 08:30:00|629.89|624.69|629.23|624.03|631.09|625.89|628.92|623.72|438
1657442100000|2022-07-10 08:35:00|629.24|624.04|627.91|622.71|629.24|624.04|627.22|622.02|411
1657442400000|2022-07-10 08:40:00|627.9|622.7|626.76|621.56|628.59|623.39|626.53|621.33|345
1657442700000|2022-07-10 08:45:00|626.75|621.55|627.84|622.64|627.98|622.78|626.65|621.45|252
1657443000000|2022-07-10 08:50:00|627.83|622.63|625.22|620.02|627.86|622.66|624.27|619.07|420
1657443300000|2022-07-10 08:55:00|625.19|619.99|625.78|620.58|626.11|620.91|624.75|619.55|433
1657443600000|2022-07-10 09:00:00|625.79|620.59|626.19|620.99|626.19|620.99|624.89|619.69|345
1657443900000|2022-07-10 09:05:00|626.25|621.05|626.18|620.98|626.34|621.14|625.72|620.52|300
1657444200000|2022-07-10 09:10:00|626.16|620.96|625.09|619.89|626.29|621.09|624.96|619.76|268
1657444500000|2022-07-10 09:15:00|625.08|619.88|626.1|620.9|626.1|620.9|624.05|618.85|332
1657444800000|2022-07-10 09:20:00|626.09|620.89|624.11|618.91|626.1|620.9|623.17|617.97|392
1657445100000|2022-07-10 09:25:00|624.23|619.03|621.17|615.97|624.23|619.03|620.93|615.73|378
1657445400000|2022-07-10 09:30:00|621.14|615.94|620.79|615.59|621.14|615.94|619.28|614.08|343
1657445700000|2022-07-10 09:35:00|620.84|615.64|624.33|619.13|624.41|619.21|620.82|615.62|437
1657446000000|2022-07-10 09:40:00|624.34|619.14|624.21|619.01|625.08|619.88|624.05|618.85|380
1657446300000|2022-07-10 09:45:00|624.15|618.95|625.26|620.06|625.48|620.28|624.15|618.95|280
1657446600000|2022-07-10 09:50:00|625.25|620.05|623.53|618.33|625.34|620.14|623.5|618.3|304
1657446900000|2022-07-10 09:55:00|623.55|618.35|621.78|616.58|623.7|618.5|621.31|616.11|351
1657447200000|2022-07-10 10:00:00|621.8|616.6|623.53|618.33|623.98|618.78|621.8|616.6|373
1657447500000|2022-07-10 10:05:00|623.54|618.34|626.2|621|626.24|621.04|623.24|618.04|408
1657447800000|2022-07-10 10:10:00|626.19|620.99|627.04|621.84|627.2|622|625.51|620.31|325
1657448100000|2022-07-10 10:15:00|627.12|621.92|625.39|620.19|627.8|622.6|625.39|620.19|295
1657448400000|2022-07-10 10:20:00|625.36|620.16|625.15|619.95|625.38|620.18|624.33|619.13|335
1657448700000|2022-07-10 10:25:00|625.13|619.93|625.94|620.74|626.19|620.99|624.97|619.77|313
1657449000000|2022-07-10 10:30:00|625.95|620.75|626.03|620.83|626.87|621.67|625.76|620.56|402
1657449300000|2022-07-10 10:35:00|626.02|620.82|625.77|620.57|626.02|620.82|624.19|618.99|286
1657449600000|2022-07-10 10:40:00|625.78|620.58|624.16|618.96|626.03|620.83|624.15|618.95|319
1657449900000|2022-07-10 10:45:00|624.18|618.98|622.82|617.62|624.25|619.05|621.1|615.9|505
1657450200000|2022-07-10 10:50:00|622.83|617.63|622.49|617.29|623.87|618.67|622.05|616.85|448
1657450500000|2022-07-10 10:55:00|622.5|617.3|622.25|617.05|622.77|617.57|622|616.8|389
1657450800000|2022-07-10 11:00:00|622.31|617.11|624.38|619.18|624.83|619.63|622.31|617.11|343
1657451100000|2022-07-10 11:05:00|624.46|619.26|621.92|616.72|624.71|619.51|621.37|616.17|363
1657451400000|2022-07-10 11:10:00|621.91|616.71|621.8|616.6|622.96|617.76|621.26|616.06|283
1657451700000|2022-07-10 11:15:00|621.81|616.61|621.73|616.53|622.34|617.14|621.33|616.13|275
1657452000000|2022-07-10 11:20:00|621.74|616.54|616.77|611.57|621.87|616.67|616.32|611.12|584
1657452300000|2022-07-10 11:25:00|616.76|611.56|618.72|613.52|619.12|613.92|616.21|611.01|288
1657452600000|2022-07-10 11:30:00|618.8|613.6|619.37|614.17|619.95|614.75|618.72|613.52|405
1657452900000|2022-07-10 11:35:00|619.36|614.16|617.26|612.06|619.45|614.25|616.87|611.67|440
1657453200000|2022-07-10 11:40:00|617.25|612.05|619.57|614.37|622.05|616.85|617.18|611.98|496
1657453500000|2022-07-10 11:45:00|619.58|614.38|623.58|618.38|623.58|618.38|618.39|613.19|570
1657453800000|2022-07-10 11:50:00|623.56|618.36|622.94|617.74|623.67|618.47|622.34|617.14|431
1657454100000|2022-07-10 11:55:00|622.92|617.72|623.13|617.93|623.62|618.42|622.4|617.2|401
1657454400000|2022-07-10 12:00:00|623.12|617.92|623.17|617.97|625.04|619.84|622.72|617.52|446
1657454700000|2022-07-10 12:05:00|623.16|617.96|622.98|617.78|624.45|619.25|622.94|617.74|348
1657455000000|2022-07-10 12:10:00|622.96|617.76|624.53|619.33|624.72|619.52|622.81|617.61|321
1657455300000|2022-07-10 12:15:00|624.54|619.34|625.17|619.97|625.85|620.65|624.54|619.34|510
1657455600000|2022-07-10 12:20:00|625.16|619.96|622.96|617.76|625.19|619.99|622.88|617.68|330
1657455900000|2022-07-10 12:25:00|622.98|617.78|623.09|617.89|623.14|617.94|622.74|617.54|325
1657456200000|2022-07-10 12:30:00|623.11|617.91|623.04|617.84|624|618.8|622.42|617.22|460
1657456500000|2022-07-10 12:35:00|623.03|617.83|621.73|616.53|623.09|617.89|621.57|616.37|383
1657456800000|2022-07-10 12:40:00|621.74|616.54|619.87|614.67|621.82|616.62|619.86|614.66|361
1657457100000|2022-07-10 12:45:00|619.86|614.66|619.22|614.02|619.87|614.67|619.15|613.95|271
1657457400000|2022-07-10 12:50:00|619.2|614|620.18|614.98|620.65|615.45|619.09|613.89|340
1657457700000|2022-07-10 12:55:00|620.17|614.97|622|616.8|622.05|616.85|620.08|614.88|332
1657458000000|2022-07-10 13:00:00|622.05|616.85|620.09|614.89|622.05|616.85|620.09|614.89|456
1657458300000|2022-07-10 13:05:00|620.11|614.91|620.93|615.73|620.93|615.73|619.53|614.33|452
1657458600000|2022-07-10 13:10:00|620.94|615.74|619.92|614.72|621.06|615.86|619.84|614.64|336
1657458900000|2022-07-10 13:15:00|619.93|614.73|618.94|613.74|620.2|615|618.85|613.65|369
1657459200000|2022-07-10 13:20:00|618.93|613.73|619.22|614.02|620.06|614.86|618.93|613.73|264
1657459500000|2022-07-10 13:25:00|619.23|614.03|618.77|613.57|619.46|614.26|618.27|613.07|361
1657459800000|2022-07-10 13:30:00|618.74|613.54|616.68|611.48|618.74|613.54|611.83|606.63|769
1657460100000|2022-07-10 13:35:00|616.66|611.46|614.52|609.32|616.94|611.74|613.83|608.63|663
1657460400000|2022-07-10 13:40:00|614.53|609.33|613.77|608.57|615.6|610.4|613.77|608.57|644
1657460700000|2022-07-10 13:45:00|613.78|608.58|612.76|607.56|614.16|608.96|612.63|607.43|606
1657461000000|2022-07-10 13:50:00|612.77|607.57|612.95|607.75|613.79|608.59|612.73|607.53|528
1657461300000|2022-07-10 13:55:00|612.94|607.74|614.01|608.81|614.01|608.81|612.47|607.27|467
1657461600000|2022-07-10 14:00:00|614|608.8|610.63|605.43|614.02|608.82|610.26|605.06|554
1657461900000|2022-07-10 14:05:00|610.61|605.41|608.65|603.45|610.68|605.48|607.77|602.57|692
1657462200000|2022-07-10 14:10:00|608.72|603.52|607.96|602.76|609.61|604.41|607.67|602.47|353
1657462500000|2022-07-10 14:15:00|607.93|602.73|610.23|605.03|611.97|606.77|607.83|602.63|542
1657462800000|2022-07-10 14:20:00|610.24|605.04|608.51|603.31|610.32|605.12|608.4|603.2|424
1657463100000|2022-07-10 14:25:00|608.45|603.25|606.71|601.51|608.78|603.58|605.16|599.96|695
1657463400000|2022-07-10 14:30:00|606.7|601.5|605.61|600.41|606.78|601.58|603.46|598.26|652
1657463700000|2022-07-10 14:35:00|605.59|600.39|604.35|599.15|605.72|600.52|603.45|598.25|543
1657464000000|2022-07-10 14:40:00|604.33|599.13|605.94|600.74|606.18|600.98|604.33|599.13|459
1657464300000|2022-07-10 14:45:00|605.96|600.76|605.62|600.42|606.59|601.39|604.19|598.99|476
1657464600000|2022-07-10 14:50:00|605.64|600.44|604.71|599.51|607.79|602.59|604.04|598.84|589
1657464900000|2022-07-10 14:55:00|604.7|599.5|604.01|598.81|604.74|599.54|603.51|598.31|539
1657465200000|2022-07-10 15:00:00|604.04|598.84|607.09|601.89|607.63|602.43|603.49|598.29|526
1657465500000|2022-07-10 15:05:00|607.07|601.87|608.9|603.7|608.96|603.76|606.9|601.7|549
1657465800000|2022-07-10 15:10:00|608.97|603.77|608.46|603.26|609.46|604.26|608.03|602.83|521
1657466100000|2022-07-10 15:15:00|608.48|603.28|611.01|605.81|611.67|606.47|608.44|603.24|551
1657466400000|2022-07-10 15:20:00|611.02|605.82|610.87|605.67|612.58|607.38|610.35|605.15|445
1657466700000|2022-07-10 15:25:00|610.85|605.65|610.5|605.3|610.9|605.7|609.9|604.7|344
1657467000000|2022-07-10 15:30:00|610.57|605.37|610.32|605.12|611.41|606.21|610.32|605.12|394
1657467300000|2022-07-10 15:35:00|610.33|605.13|607.72|602.52|610.34|605.14|607.51|602.31|383
1657467600000|2022-07-10 15:40:00|607.66|602.46|607.67|602.47|607.97|602.77|607.06|601.86|436
1657467900000|2022-07-10 15:45:00|607.68|602.48|608.46|603.26|608.5|603.3|607.53|602.33|281
1657468200000|2022-07-10 15:50:00|608.45|603.25|609.49|604.29|610.08|604.88|608.41|603.21|337
1657468500000|2022-07-10 15:55:00|609.5|604.3|608.84|603.64|609.86|604.66|608.62|603.42|414
1657468800000|2022-07-10 16:00:00|608.87|603.67|608.72|603.52|609.03|603.83|606.97|601.77|474
1657469100000|2022-07-10 16:05:00|608.65|603.45|607.12|601.92|608.67|603.47|606.83|601.63|481
1657469400000|2022-07-10 16:10:00|607.13|601.93|602.42|597.22|607.13|601.93|601.25|596.05|675
1657469700000|2022-07-10 16:15:00|602.41|597.21|604.12|598.92|604.7|599.5|600.92|595.72|538
1657470000000|2022-07-10 16:20:00|604.11|598.91|604.13|598.93|604.31|599.11|603.77|598.57|399
1657470300000|2022-07-10 16:25:00|604.12|598.92|608.19|602.99|608.97|603.77|603.92|598.72|518
1657470600000|2022-07-10 16:30:00|608.2|603|611.88|606.68|611.88|606.68|608.2|603|443
1657470900000|2022-07-10 16:35:00|611.86|606.66|617.84|612.64|617.89|612.69|611.77|606.57|565
1657471200000|2022-07-10 16:40:00|617.76|612.56|622.08|616.88|623.39|618.19|617.72|612.52|651
1657471500000|2022-07-10 16:45:00|622.05|616.85|618.39|613.19|622.54|617.34|618.05|612.85|620
1657471800000|2022-07-10 16:50:00|618.4|613.2|618.45|613.25|618.8|613.6|616.52|611.32|601
1657472100000|2022-07-10 16:55:00|618.42|613.22|617.63|612.43|621.24|616.04|617.47|612.27|457
1657472400000|2022-07-10 17:00:00|617.67|612.47|618|612.8|619.05|613.85|617.67|612.47|420
1657472700000|2022-07-10 17:05:00|617.99|612.79|622.28|617.08|622.28|617.08|617.7|612.5|399
1657473000000|2022-07-10 17:10:00|622.5|617.3|624.41|619.21|625.98|620.78|622.5|617.3|577
1657473300000|2022-07-10 17:15:00|624.46|619.26|623.54|618.34|624.7|619.5|623.54|618.34|430
1657473600000|2022-07-10 17:20:00|623.53|618.33|624.74|619.54|625.23|620.03|623.5|618.3|474
1657473900000|2022-07-10 17:25:00|624.76|619.56|626.64|621.44|629.22|624.02|624.71|619.51|506
1657474200000|2022-07-10 17:30:00|626.66|621.46|629.51|624.31|629.55|624.35|625.99|620.79|482
1657474500000|2022-07-10 17:35:00|629.48|624.28|627.45|622.25|629.56|624.36|626.7|621.5|502
1657474800000|2022-07-10 17:40:00|627.46|622.26|626.85|621.65|627.99|622.79|626.85|621.65|444
1657475100000|2022-07-10 17:45:00|626.84|621.64|627.87|622.67|627.88|622.68|626.64|621.44|496
1657475400000|2022-07-10 17:50:00|627.88|622.68|625.57|620.37|627.94|622.74|625.55|620.35|375
1657475700000|2022-07-10 17:55:00|625.54|620.34|626.06|620.86|626.68|621.48|625.21|620.01|418
1657476000000|2022-07-10 18:00:00|626.11|620.91|627.54|622.34|627.6|622.4|626.02|620.82|425
1657476300000|2022-07-10 18:05:00|627.52|622.32|625|619.8|627.54|622.34|623.89|618.69|563
1657476600000|2022-07-10 18:10:00|624.99|619.79|626.78|621.58|627.35|622.15|624.66|619.46|391
1657476900000|2022-07-10 18:15:00|626.76|621.56|625.99|620.79|627.09|621.89|625.98|620.78|236
1657477200000|2022-07-10 18:20:00|625.97|620.77|624.83|619.63|626.02|620.82|624.18|618.98|411
1657477500000|2022-07-10 18:25:00|624.8|619.6|622.86|617.66|625|619.8|622.32|617.12|393
1657477800000|2022-07-10 18:30:00|622.87|617.67|624.46|619.26|624.46|619.26|622.75|617.55|221
1657478100000|2022-07-10 18:35:00|624.48|619.28|623.69|618.49|624.52|619.32|622.41|617.21|383
1657478400000|2022-07-10 18:40:00|623.65|618.45|624.3|619.1|625.42|620.22|623.65|618.45|375
1657478700000|2022-07-10 18:45:00|624.36|619.16|624.94|619.74|625|619.8|623.1|617.9|433
1657479000000|2022-07-10 18:50:00|625|619.8|626.13|620.93|626.13|620.93|624.18|618.98|382
1657479300000|2022-07-10 18:55:00|626.12|620.92|628.01|622.81|628.07|622.87|625.95|620.75|334
1657479600000|2022-07-10 19:00:00|628.02|622.82|625.21|620.01|628.76|623.56|625.17|619.97|428
1657479900000|2022-07-10 19:05:00|625.23|620.03|628.1|622.9|628.1|622.9|625.09|619.89|443
1657480200000|2022-07-10 19:10:00|628.12|622.92|628.96|623.76|631.13|625.93|628.06|622.86|499
1657480500000|2022-07-10 19:15:00|628.94|623.74|628.44|623.24|630.02|624.82|628.44|623.24|403
1657480800000|2022-07-10 19:20:00|628.39|623.19|628.76|622.06|628.78|623.58|625.56|620.14|450
1657481100000|2022-07-10 19:25:00|628.75|622.05|628.81|622.11|630.42|623.72|628.24|621.54|314
1657481400000|2022-07-10 19:30:00|628.79|622.09|632.16|625.46|632.25|625.55|628.31|621.61|355
1657481700000|2022-07-10 19:35:00|632.17|625.47|632.57|625.87|635.97|629.27|631.92|625.22|484
1657482000000|2022-07-10 19:40:00|632.56|625.86|631.79|625.09|632.98|626.28|631.14|624.44|428
1657482300000|2022-07-10 19:45:00|631.78|625.08|635.92|629.22|636.21|629.51|631.66|624.96|370
1657482600000|2022-07-10 19:50:00|635.91|629.21|638.9|632.2|639.42|632.72|635.63|628.93|585
1657482900000|2022-07-10 19:55:00|638.87|632.17|638.72|632.02|639.48|632.78|637.31|630.61|671
1657483200000|2022-07-10 20:00:00|638.66|631.96|637.03|630.33|638.89|632.19|637.01|630.31|575
1657483500000|2022-07-10 20:05:00|637.02|630.32|639.46|632.76|639.46|632.76|635.84|629.14|408
1657483800000|2022-07-10 20:10:00|639.43|632.73|639.23|632.53|640.9|634.2|638.75|632.05|394
1657484100000|2022-07-10 20:15:00|639.25|632.55|636.7|630|639.64|632.94|636.67|629.97|409
1657484400000|2022-07-10 20:20:00|636.69|629.99|639.91|633.21|640.28|633.58|636.27|629.57|496
1657484700000|2022-07-10 20:25:00|639.89|633.19|637.61|630.91|641.38|634.68|636.94|630.24|621
1657485000000|2022-07-10 20:30:00|637.58|630.88|637.09|630.39|638.04|631.34|636.75|630.05|453
1657485300000|2022-07-10 20:35:00|637.08|630.38|635.98|629.28|637.23|630.53|635.89|629.19|490
1657485600000|2022-07-10 20:40:00|635.97|629.27|636.51|629.81|636.55|629.85|635.52|628.82|411
1657485900000|2022-07-10 20:45:00|636.49|629.79|635.83|629.13|636.6|629.9|635.59|628.89|367
1657486200000|2022-07-10 20:50:00|635.81|629.11|637.56|630.86|637.62|630.92|635.69|628.99|446
1657486500000|2022-07-10 20:55:00|637.51|630.81|637.68|630.98|637.7|631|635.86|629.16|485
1657486800000|2022-07-10 21:00:00|637.67|630.97|639.21|634.01|639.28|634.08|635.82|630.4|645
1657487100000|2022-07-10 21:05:00|639.2|634|639.4|634.2|640.68|635.48|638.11|632.91|603
1657487400000|2022-07-10 21:10:00|639.41|634.21|638.38|633.18|640.03|634.83|638.09|632.89|553
1657487700000|2022-07-10 21:15:00|638.4|633.2|641.33|636.13|641.91|636.71|638.17|632.97|513
1657488000000|2022-07-10 21:20:00|641.31|636.11|640.45|635.25|642.6|637.4|640.31|635.11|489
1657488300000|2022-07-10 21:25:00|640.4|635.2|640.84|635.64|641.49|636.29|640.36|635.16|477
1657488600000|2022-07-10 21:30:00|640.85|635.65|640.75|635.55|641.23|636.03|640.67|635.47|315
1657488900000|2022-07-10 21:35:00|640.79|635.59|640.67|635.47|641.01|635.81|640.47|635.27|186
1657489200000|2022-07-10 21:40:00|640.68|635.48|639.33|634.13|640.68|635.48|638.67|633.47|412
1657489500000|2022-07-10 21:45:00|639.37|634.17|638.7|633.5|640.02|634.82|638.52|633.32|353
1657489800000|2022-07-10 21:50:00|638.72|633.52|636.3|631.1|638.81|633.61|636.17|630.97|361
1657490100000|2022-07-10 21:55:00|636.32|631.12|634.88|629.68|636.32|631.12|634.14|628.94|524
1657490400000|2022-07-10 22:00:00|634.9|629.7|629.69|624.49|634.93|629.73|629.46|624.26|683
1657490700000|2022-07-10 22:05:00|629.75|624.55|630.17|624.97|630.17|624.97|628.12|622.92|626
1657491000000|2022-07-10 22:10:00|630.15|624.95|628.28|623.08|630.15|624.95|628.28|623.08|415
1657491300000|2022-07-10 22:15:00|628.3|623.1|627.23|622.03|628.56|623.36|626.24|621.04|567
1657491600000|2022-07-10 22:20:00|627.22|622.02|627.15|621.95|627.9|622.7|626.02|620.82|469
1657491900000|2022-07-10 22:25:00|627.17|621.97|635.24|630.04|636.24|631.04|626.82|621.62|584
1657492200000|2022-07-10 22:30:00|635.25|630.05|637.97|632.77|639.46|634.26|635.23|630.03|472
1657492500000|2022-07-10 22:35:00|638|632.8|630.04|624.84|640.03|634.83|629.8|624.6|577
1657492800000|2022-07-10 22:40:00|630.05|624.85|633.06|627.86|633.29|628.09|629.94|624.74|363
1657493100000|2022-07-10 22:45:00|633.05|627.85|634.33|629.13|634.77|629.57|632.51|627.31|294
1657493400000|2022-07-10 22:50:00|634.48|629.28|634.25|629.05|635.05|629.85|633.18|627.98|232
1657493700000|2022-07-10 22:55:00|634.22|629.02|637.29|632.09|638.16|632.96|634.19|628.99|314
1657494000000|2022-07-10 23:00:00|637.3|632.1|632.53|627.33|638.18|632.98|631.95|626.75|511
1657494300000|2022-07-10 23:05:00|632.43|627.23|629.03|623.83|632.93|627.73|629.03|623.83|328
1657494600000|2022-07-10 23:10:00|628.97|623.77|632.07|626.87|632.13|626.93|628.94|623.74|350
1657494900000|2022-07-10 23:15:00|632.06|626.86|631.86|626.66|633.2|628|631.05|625.85|327
1657495200000|2022-07-10 23:20:00|631.87|626.67|633.33|628.13|634|628.8|631.67|626.47|340
1657495500000|2022-07-10 23:25:00|633.31|628.11|633.29|628.09|633.82|628.62|632.32|627.12|303
1657495800000|2022-07-10 23:30:00|633.3|628.1|631.86|626.66|633.97|628.77|631.72|626.52|266
1657496100000|2022-07-10 23:35:00|631.84|626.64|629.56|624.36|631.84|626.64|629.22|624.02|322
1657496400000|2022-07-10 23:40:00|629.58|624.38|632.16|626.96|632.47|627.27|628.7|623.5|305
1657496700000|2022-07-10 23:45:00|632.19|626.99|631.76|626.56|632.65|627.45|630.81|625.61|244
1657497000000|2022-07-10 23:50:00|631.75|626.55|628.67|623.47|632.68|627.48|628.56|623.36|388
1657497300000|2022-07-10 23:55:00|628.68|623.48|626.16|620.96|628.75|623.55|624.45|619.25|590
1657497600000|2022-07-11 00:00:00|626.15|620.95|627.1|621.9|628.81|623.61|625.13|619.93|724
1657497900000|2022-07-11 00:05:00|627.13|621.93|625.96|620.76|629.6|624.4|625.72|620.52|546
1657498200000|2022-07-11 00:10:00|625.97|620.77|625.07|619.87|626.47|621.27|624.11|618.91|507
1657498500000|2022-07-11 00:15:00|625.09|619.89|619.55|614.35|626.11|620.91|618.2|613|690
1657498800000|2022-07-11 00:20:00|619.5|614.3|618.75|613.55|620.36|615.16|618.13|612.93|677
1657499100000|2022-07-11 00:25:00|618.78|613.58|615.46|610.26|619.05|613.85|613.58|608.38|631
1657499400000|2022-07-11 00:30:00|615.49|610.29|616.23|611.03|617.47|612.27|615.11|609.91|436
1657499700000|2022-07-11 00:35:00|616.27|611.07|619.6|614.4|619.67|614.47|616.14|610.94|507
1657500000000|2022-07-11 00:40:00|619.61|614.41|622.05|616.85|623.21|618.01|619.57|614.37|504
1657500300000|2022-07-11 00:45:00|622.06|616.86|621.78|616.58|622.87|617.67|621.22|616.02|425
1657500600000|2022-07-11 00:50:00|621.76|616.56|623.65|618.45|623.91|618.71|621.67|616.47|364
1657500900000|2022-07-11 00:55:00|623.66|618.46|620.95|615.75|624.61|619.41|620.85|615.65|402
1657501200000|2022-07-11 01:00:00|620.96|615.76|618.78|613.58|622.16|616.96|618.7|613.5|368
1657501500000|2022-07-11 01:05:00|618.77|613.57|618.72|613.52|618.78|613.58|616.8|611.6|537
1657501800000|2022-07-11 01:10:00|618.65|613.45|616.77|611.57|618.75|613.55|614.9|609.7|438
1657502100000|2022-07-11 01:15:00|616.71|611.51|612.11|606.91|617|611.8|612.09|606.89|561
1657502400000|2022-07-11 01:20:00|611.95|606.75|605.88|600.68|612.12|606.92|605.03|599.83|803
1657502700000|2022-07-11 01:25:00|605.86|600.66|607.11|601.91|608.17|602.97|605.71|600.51|573
1657503000000|2022-07-11 01:30:00|607.09|601.89|610.27|605.07|611.49|606.29|606.86|601.66|520
1657503300000|2022-07-11 01:35:00|610.29|605.09|612.01|606.81|612.13|606.93|609.09|603.89|337
1657503600000|2022-07-11 01:40:00|612|606.8|616|610.8|616.03|610.83|611.15|605.95|465
1657503900000|2022-07-11 01:45:00|615.98|610.78|616.02|610.82|617.05|611.85|614.95|609.75|357
1657504200000|2022-07-11 01:50:00|616.03|610.83|615.68|610.48|616.24|611.04|614.58|609.38|347
1657504500000|2022-07-11 01:55:00|615.69|610.49|612.6|607.4|618.1|612.9|611.98|606.78|415
1657504800000|2022-07-11 02:00:00|612.62|607.42|610.84|605.64|613.84|608.64|610.77|605.57|418
1657505100000|2022-07-11 02:05:00|610.9|605.7|610.91|605.71|613.07|607.87|610.03|604.83|442
1657505400000|2022-07-11 02:10:00|610.92|605.72|609.88|604.68|611.49|606.29|607.89|602.69|592
1657505700000|2022-07-11 02:15:00|609.85|604.65|612.06|606.86|613.66|608.46|609.54|604.34|434
1657506000000|2022-07-11 02:20:00|612.05|606.85|612.04|606.84|612.14|606.94|611.11|605.91|308
1657506300000|2022-07-11 02:25:00|612.08|606.88|615.88|610.68|616.14|610.94|611.72|606.52|383
1657506600000|2022-07-11 02:30:00|615.9|610.7|614.78|609.58|616.85|611.65|614.27|609.07|310
1657506900000|2022-07-11 02:35:00|614.98|609.78|616.63|611.43|616.87|611.67|614.68|609.48|348
1657507200000|2022-07-11 02:40:00|616.65|611.45|617.27|612.07|618.73|613.53|616.55|611.35|350
1657507500000|2022-07-11 02:45:00|617.26|612.06|613.75|608.55|617.26|612.06|613.72|608.52|353
1657507800000|2022-07-11 02:50:00|613.69|608.49|611.53|606.33|616.07|610.87|611.46|606.26|386
1657508100000|2022-07-11 02:55:00|611.51|606.31|612.1|606.9|612.99|607.79|610.99|605.79|473
1657508400000|2022-07-11 03:00:00|612.09|606.89|620.4|615.2|620.98|615.78|611.34|606.14|641
1657508700000|2022-07-11 03:05:00|620.39|615.19|615.81|610.61|624.93|619.73|615.81|610.61|683
1657509000000|2022-07-11 03:10:00|615.74|610.54|615.6|610.4|616.93|611.73|614.41|609.21|551
1657509300000|2022-07-11 03:15:00|615.58|610.38|614.9|609.7|615.83|610.63|614.07|608.87|334
1657509600000|2022-07-11 03:20:00|614.83|609.63|619.75|614.55|619.97|614.77|614.83|609.63|447
1657509900000|2022-07-11 03:25:00|619.74|614.54|617.84|612.64|619.94|614.74|617.63|612.43|433
1657510200000|2022-07-11 03:30:00|617.83|612.63|617.56|612.36|617.88|612.68|616.38|611.18|474
1657510500000|2022-07-11 03:35:00|617.54|612.34|620.85|615.65|622.03|616.83|617.28|612.08|385
1657510800000|2022-07-11 03:40:00|620.84|615.64|620.64|615.44|621.13|615.93|620.05|614.85|319
1657511100000|2022-07-11 03:45:00|620.75|615.55|623.42|618.22|623.42|618.22|620.75|615.55|267
1657511400000|2022-07-11 03:50:00|623.4|618.2|621.8|616.6|623.4|618.2|621.58|616.38|147
1657511700000|2022-07-11 03:55:00|621.78|616.58|622.14|616.94|622.71|617.51|618.23|613.03|388
1657512000000|2022-07-11 04:00:00|622.13|616.93|621.34|616.14|622.94|617.74|621.05|615.85|325
1657512300000|2022-07-11 04:05:00|621.31|616.11|617.47|612.27|621.49|616.29|617.47|612.27|302
1657512600000|2022-07-11 04:10:00|617.57|612.37|618.92|613.72|618.92|613.72|615.27|610.07|341
1657512900000|2022-07-11 04:15:00|618.87|613.67|617.58|612.38|619.07|613.87|616.27|611.07|371
1657513200000|2022-07-11 04:20:00|617.57|612.37|613.88|608.68|618.83|613.63|613.85|608.65|328
1657513500000|2022-07-11 04:25:00|613.87|608.67|613.81|608.61|613.93|608.73|612.52|607.32|486
1657513800000|2022-07-11 04:30:00|613.8|608.6|615.8|610.6|616.64|611.44|613.57|608.37|337
1657514100000|2022-07-11 04:35:00|615.82|610.62|614.55|609.35|615.98|610.78|614.39|609.19|291
1657514400000|2022-07-11 04:40:00|614.54|609.34|614.98|609.78|615.61|610.41|611.77|606.57|393
1657514700000|2022-07-11 04:45:00|615.09|609.89|618.14|612.94|618.66|613.46|615.09|609.89|426
1657515000000|2022-07-11 04:50:00|618.15|612.95|618.83|613.63|619.07|613.87|618.07|612.87|284
1657515300000|2022-07-11 04:55:00|618.8|613.6|616.97|611.77|619.1|613.9|616.83|611.63|272
1657515600000|2022-07-11 05:00:00|616.95|611.75|613.02|607.82|616.97|611.77|612.94|607.74|458
1657515900000|2022-07-11 05:05:00|613.01|607.81|614.27|609.07|615.22|610.02|612.68|607.48|437
1657516200000|2022-07-11 05:10:00|614.28|609.08|610.12|604.92|614.32|609.12|608.02|602.82|505
1657516500000|2022-07-11 05:15:00|610.09|604.89|610.98|605.78|611.16|605.96|608.67|603.47|433
1657516800000|2022-07-11 05:20:00|610.97|605.77|616.25|611.05|617.18|611.98|610.97|605.77|367
1657517100000|2022-07-11 05:25:00|616.5|611.3|616.17|610.97|617.37|612.17|615.9|610.7|303
1657517400000|2022-07-11 05:30:00|616.19|610.99|616.92|611.72|617.15|611.95|615.09|609.89|304
1657517700000|2022-07-11 05:35:00|616.95|611.75|616.66|611.46|617.02|611.82|615.59|610.39|228
1657518000000|2022-07-11 05:40:00|616.68|611.48|617.94|612.74|618.78|613.58|616.57|611.37|316
1657518300000|2022-07-11 05:45:00|617.99|612.79|614.96|609.76|618.02|612.82|612.62|607.42|453
1657518600000|2022-07-11 05:50:00|614.97|609.77|611.58|606.38|615.05|609.85|611.08|605.88|353
1657518900000|2022-07-11 05:55:00|611.65|606.45|611.69|606.49|613.54|608.34|611.45|606.25|350
1657519200000|2022-07-11 06:00:00|611.67|606.47|615.37|610.17|616.25|611.05|610.55|605.35|462
1657519500000|2022-07-11 06:05:00|615.48|610.28|613.54|608.34|617.82|612.62|612.09|606.89|544
1657519800000|2022-07-11 06:10:00|613.55|608.35|612.04|606.84|614.94|609.74|609.93|604.73|679
1657520100000|2022-07-11 06:15:00|612.06|606.86|613.7|608.5|615.22|610.02|610.97|605.77|511
1657520400000|2022-07-11 06:20:00|613.72|608.52|612.15|606.95|614|608.8|611.77|606.57|435
1657520700000|2022-07-11 06:25:00|612.16|606.96|608.99|603.79|612.69|607.49|607.97|602.77|459
1657521000000|2022-07-11 06:30:00|608.95|603.75|606.61|601.41|609.69|604.49|606.23|601.03|392
1657521300000|2022-07-11 06:35:00|606.62|601.42|598.86|593.66|606.98|601.78|597.32|592.12|577
1657521600000|2022-07-11 06:40:00|598.83|593.63|601.09|595.89|601.09|595.89|595.81|590.61|518
1657521900000|2022-07-11 06:45:00|601.08|595.88|603.35|598.15|604.2|599|599.76|594.56|525
1657522200000|2022-07-11 06:50:00|603.36|598.16|599.01|593.81|603.36|598.16|598.16|592.96|512
1657522500000|2022-07-11 06:55:00|598.97|593.77|599.01|593.81|601.59|596.39|598.79|593.59|445
1657522800000|2022-07-11 07:00:00|599.02|593.82|603.09|597.89|603.12|597.92|597.84|592.64|526
1657523100000|2022-07-11 07:05:00|603.1|597.9|601.91|596.71|604.3|599.1|601.24|596.04|465
1657523400000|2022-07-11 07:10:00|601.83|596.63|603.14|597.94|604.01|598.81|601.32|596.12|291
1657523700000|2022-07-11 07:15:00|603.12|597.92|605.87|600.67|606.51|601.31|602.28|597.08|359
1657524000000|2022-07-11 07:20:00|606.18|600.98|605.26|600.06|606.34|601.14|604.11|598.91|403
1657524300000|2022-07-11 07:25:00|605.28|600.08|608.12|602.92|610.58|605.38|605.28|600.08|433
1657524600000|2022-07-11 07:30:00|608.1|602.9|610.05|604.85|611.15|605.95|607.07|601.87|441
1657524900000|2022-07-11 07:35:00|610.07|604.87|608.87|603.67|610.36|605.16|608.66|603.46|281
1657525200000|2022-07-11 07:40:00|608.89|603.69|611.77|606.57|611.83|606.63|608.86|603.66|301
1657525500000|2022-07-11 07:45:00|611.74|606.54|608.9|603.7|611.9|606.7|608.81|603.61|274
1657525800000|2022-07-11 07:50:00|608.89|603.69|610.3|605.1|610.73|605.53|608.72|603.52|228
1657526100000|2022-07-11 07:55:00|610.28|605.08|608.13|602.93|610.33|605.13|608.05|602.85|256
1657526400000|2022-07-11 08:00:00|608.09|602.89|605.85|600.65|608.14|602.94|605.73|600.53|306
1657526700000|2022-07-11 08:05:00|605.83|600.63|607.98|602.78|608.03|602.83|605.07|599.87|244
1657527000000|2022-07-11 08:10:00|607.93|602.73|611.19|605.99|611.35|606.15|607.71|602.51|309
1657527300000|2022-07-11 08:15:00|611.21|606.01|612.24|607.04|615.3|610.1|611.12|605.92|468
1657527600000|2022-07-11 08:20:00|612.13|606.93|610.03|604.83|612.21|607.01|609.02|603.82|357
1657527900000|2022-07-11 08:25:00|609.98|604.78|611.75|606.55|611.94|606.74|609.83|604.63|243
1657528200000|2022-07-11 08:30:00|611.8|606.6|609.25|604.05|611.94|606.74|608.67|603.47|379
1657528500000|2022-07-11 08:35:00|609.21|604.01|608.94|603.74|610.35|605.15|608.88|603.68|388
1657528800000|2022-07-11 08:40:00|609.05|603.85|609.13|603.93|609.14|603.94|607.75|602.55|292
1657529100000|2022-07-11 08:45:00|609.11|603.91|609.95|604.75|610.07|604.87|608.05|602.85|324
1657529400000|2022-07-11 08:50:00|609.87|604.67|612.29|607.09|612.5|607.3|609.75|604.55|315
1657529700000|2022-07-11 08:55:00|612.21|607.01|612.13|606.93|612.32|607.12|610.96|605.76|260
1657530000000|2022-07-11 09:00:00|611.98|606.78|614.67|609.47|614.9|609.7|610.2|605|365
1657530300000|2022-07-11 09:05:00|614.69|609.49|612.99|607.79|614.69|609.49|612.01|606.81|353
1657530600000|2022-07-11 09:10:00|613|607.8|617.3|612.1|617.58|612.38|613|607.8|406
1657530900000|2022-07-11 09:15:00|617.34|612.14|615.13|609.93|618.41|613.21|613.79|608.59|426
1657531200000|2022-07-11 09:20:00|615.19|609.99|615.26|610.06|615.95|610.75|614.28|609.08|269
1657531500000|2022-07-11 09:25:00|615.24|610.04|613.65|608.45|616.09|610.89|612.69|607.49|319
1657531800000|2022-07-11 09:30:00|613.62|608.42|613.06|607.86|613.82|608.62|612.74|607.54|257
1657532100000|2022-07-11 09:35:00|613.05|607.85|614.05|608.85|614.91|609.71|613.04|607.84|242
1657532400000|2022-07-11 09:40:00|614.04|608.84|613.03|607.83|614.85|609.65|612.94|607.74|292
1657532700000|2022-07-11 09:45:00|613.09|607.89|611.66|606.46|613.91|608.71|611.36|606.16|359
1657533000000|2022-07-11 09:50:00|611.69|606.49|612.37|607.17|613.25|608.05|611.58|606.38|274
1657533300000|2022-07-11 09:55:00|612.36|607.16|612.78|607.58|613.37|608.17|612.36|607.16|236
1657533600000|2022-07-11 10:00:00|612.79|607.59|615.37|610.17|615.55|610.35|611.13|605.93|397
1657533900000|2022-07-11 10:05:00|615.53|610.33|613.43|608.23|616.18|610.98|613.31|608.11|332
1657534200000|2022-07-11 10:10:00|613.19|607.99|613.05|607.85|613.77|608.57|611.8|606.6|308
1657534500000|2022-07-11 10:15:00|613.07|607.87|614.63|609.43|615.31|610.11|612.78|607.58|257
1657534800000|2022-07-11 10:20:00|614.69|609.49|619.22|614.02|623.4|618.2|614.05|608.85|471
1657535100000|2022-07-11 10:25:00|619.2|614|619.64|614.44|620.23|615.03|618.88|613.68|318
1657535400000|2022-07-11 10:30:00|619.66|614.46|621.7|616.5|621.79|616.59|619.15|613.95|373
1657535700000|2022-07-11 10:35:00|621.72|616.52|622.81|617.61|623.77|618.57|621.14|615.94|448
1657536000000|2022-07-11 10:40:00|622.79|617.59|625.17|619.97|625.67|620.47|622.62|617.42|413
1657536300000|2022-07-11 10:45:00|625.22|620.02|625.08|619.88|627.92|622.72|622.89|617.69|512
1657536600000|2022-07-11 10:50:00|625.03|619.83|622.55|617.35|625.95|620.75|622.43|617.23|450
1657536900000|2022-07-11 10:55:00|622.52|617.32|621.57|616.37|622.78|617.58|621.31|616.11|383
1657537200000|2022-07-11 11:00:00|621.58|616.38|625.03|619.83|626.09|620.89|621.58|616.38|402
1657537500000|2022-07-11 11:05:00|624.92|619.72|620|614.8|624.94|619.74|619.79|614.59|467
1657537800000|2022-07-11 11:10:00|620.01|614.81|620.24|615.04|620.77|615.57|619.65|614.45|416
1657538100000|2022-07-11 11:15:00|620.2|615|620.39|615.19|621.12|615.92|619.55|614.35|379
1657538400000|2022-07-11 11:20:00|620.36|615.16|619.83|614.63|621.75|616.55|619.83|614.63|388
1657538700000|2022-07-11 11:25:00|619.88|614.68|620.21|615.01|621.59|616.39|619.68|614.48|358
1657539000000|2022-07-11 11:30:00|620.24|615.04|621.33|616.13|622.44|617.24|620.18|614.98|422
1657539300000|2022-07-11 11:35:00|621.22|616.02|618.52|613.32|621.44|616.24|618|612.8|502
1657539600000|2022-07-11 11:40:00|618.51|613.31|619.99|614.79|620.14|614.94|617.76|612.56|536
1657539900000|2022-07-11 11:45:00|619.96|614.76|619.06|613.86|620.21|615.01|618.88|613.68|514
1657540200000|2022-07-11 11:50:00|619.04|613.84|616.12|610.92|619.04|613.84|615.2|610|589
1657540500000|2022-07-11 11:55:00|616.04|610.84|616.66|611.46|616.99|611.79|615.26|610.06|435
1657540800000|2022-07-11 12:00:00|616.9|611.7|614.32|609.12|617.18|611.98|614.19|608.99|405
1657541100000|2022-07-11 12:05:00|614.4|609.2|617.44|612.24|618.37|613.17|613.63|608.43|504
1657541400000|2022-07-11 12:10:00|617.42|612.22|617.67|612.47|618.44|613.24|617.36|612.16|296
1657541700000|2022-07-11 12:15:00|617.77|612.57|618.75|613.55|621.94|616.74|617.74|612.54|363
1657542000000|2022-07-11 12:20:00|618.73|613.53|621.37|616.17|621.59|616.39|618.56|613.36|418
1657542300000|2022-07-11 12:25:00|621.36|616.16|621.5|616.3|622.08|616.88|619.94|614.74|398
1657542600000|2022-07-11 12:30:00|621.46|616.26|622.03|616.83|622.35|617.15|621.02|615.82|422
1657542900000|2022-07-11 12:35:00|622.04|616.84|622.79|617.59|624.04|618.84|622.04|616.84|411
1657543200000|2022-07-11 12:40:00|622.81|617.61|622.77|617.57|622.99|617.79|621.67|616.47|545
1657543500000|2022-07-11 12:45:00|622.76|617.56|621.85|616.65|622.82|617.62|620.51|615.31|583
1657543800000|2022-07-11 12:50:00|621.92|616.72|621.95|616.75|623.44|618.24|621.9|616.7|411
1657544100000|2022-07-11 12:55:00|621.88|616.68|625.65|620.45|626.8|621.6|621.71|616.51|569
1657544400000|2022-07-11 13:00:00|625.66|620.46|625.72|620.52|627.14|621.94|623.94|618.74|591
1657544700000|2022-07-11 13:05:00|625.75|620.55|624.94|619.74|626.11|620.91|624.55|619.35|492
1657545000000|2022-07-11 13:10:00|624.95|619.75|623.88|618.68|625.63|620.43|623.37|618.17|424
1657545300000|2022-07-11 13:15:00|623.89|618.69|625.28|620.08|627.05|621.85|623.6|618.4|421
1657545600000|2022-07-11 13:20:00|625.3|620.1|625.08|619.88|625.75|620.55|623.47|618.27|498
1657545900000|2022-07-11 13:25:00|625.16|619.96|621.72|616.52|625.17|619.97|621.72|616.52|457
1657546200000|2022-07-11 13:30:00|621.79|616.59|623.05|617.85|627.16|621.96|620.1|614.9|866
1657546500000|2022-07-11 13:35:00|623.02|617.82|617.74|612.54|623.03|617.83|616.92|611.72|951
1657546800000|2022-07-11 13:40:00|617.66|612.46|617.49|612.29|618.04|612.84|616.06|610.86|793
1657547100000|2022-07-11 13:45:00|617.41|612.21|613.94|608.74|617.62|612.42|609.23|604.03|848
1657547400000|2022-07-11 13:50:00|613.93|608.73|615.96|610.76|616.57|611.37|609.79|604.59|923
1657547700000|2022-07-11 13:55:00|615.94|610.74|614.64|609.44|618.57|613.37|614.33|609.13|762
1657548000000|2022-07-11 14:00:00|614.65|609.45|612.13|606.93|615.31|610.11|611.35|606.15|795
1657548300000|2022-07-11 14:05:00|612.15|606.95|611.75|606.55|613.52|608.32|611.38|606.18|800
1657548600000|2022-07-11 14:10:00|611.76|606.56|612.59|607.39|614.1|608.9|611.71|606.51|663
1657548900000|2022-07-11 14:15:00|612.63|607.43|609.82|604.62|612.63|607.43|609.4|604.2|758
1657549200000|2022-07-11 14:20:00|609.8|604.6|608.8|603.6|610.65|605.45|606.42|601.22|708
1657549500000|2022-07-11 14:25:00|608.79|603.59|608.02|602.82|610.21|605.01|607.71|602.51|586
1657549800000|2022-07-11 14:30:00|607.96|602.76|608.83|603.63|609.14|603.94|607.67|602.47|457
1657550100000|2022-07-11 14:35:00|608.86|603.66|611.16|605.96|611.25|606.05|608.21|603.01|430
1657550400000|2022-07-11 14:40:00|611.13|605.93|613.85|608.65|613.87|608.67|611.13|605.93|417
1657550700000|2022-07-11 14:45:00|613.83|608.63|615.14|609.94|615.25|610.05|612.81|607.61|453
1657551000000|2022-07-11 14:50:00|615.16|609.96|614.8|609.6|615.23|610.03|614.04|608.84|437
1657551300000|2022-07-11 14:55:00|614.85|609.65|610.99|605.79|614.95|609.75|610.99|605.79|349
1657551600000|2022-07-11 15:00:00|611.02|605.82|607.48|602.28|611.64|606.44|607.27|602.07|446
1657551900000|2022-07-11 15:05:00|607.55|602.35|608.55|603.35|609.06|603.86|607.4|602.2|344
1657552200000|2022-07-11 15:10:00|608.59|603.39|607.41|602.21|608.91|603.71|607.4|602.2|374
1657552500000|2022-07-11 15:15:00|607.39|602.19|606.89|601.69|608.31|603.11|606.61|601.41|362
1657552800000|2022-07-11 15:20:00|606.9|601.7|604.8|599.6|608.72|603.52|604.53|599.33|422
1657553100000|2022-07-11 15:25:00|604.78|599.58|608.14|602.94|608.54|603.34|604.76|599.56|384
1657553400000|2022-07-11 15:30:00|608.11|602.91|607.87|602.67|608.29|603.09|607.08|601.88|364
1657553700000|2022-07-11 15:35:00|607.95|602.75|610.08|604.88|610.93|605.73|607.79|602.59|431
1657554000000|2022-07-11 15:40:00|610.07|604.87|606.96|601.76|610.15|604.95|606.92|601.72|321
1657554300000|2022-07-11 15:45:00|607.05|601.85|606.92|601.72|607.8|602.6|606.08|600.88|297
1657554600000|2022-07-11 15:50:00|606.93|601.73|609.13|603.93|609.24|604.04|605.8|600.6|371
1657554900000|2022-07-11 15:55:00|609.19|603.99|609.61|604.41|610.3|605.1|609.03|603.83|215
1657555200000|2022-07-11 16:00:00|609.6|604.4|605.19|599.99|609.87|604.67|604.65|599.45|376
1657555500000|2022-07-11 16:05:00|605.23|600.03|604.78|599.58|605.74|600.54|603.58|598.38|396
1657555800000|2022-07-11 16:10:00|604.81|599.61|606.25|601.05|607.21|602.01|604.64|599.44|405
1657556100000|2022-07-11 16:15:00|606.28|601.08|605.86|600.66|606.92|601.72|604.4|599.2|346
1657556400000|2022-07-11 16:20:00|605.87|600.67|604.97|599.77|607.72|602.52|604.91|599.71|427
1657556700000|2022-07-11 16:25:00|604.78|599.58|604.66|599.46|605.66|600.46|602.88|597.68|449
1657557000000|2022-07-11 16:30:00|604.65|599.45|603.83|598.63|604.67|599.47|602.46|597.26|440
1657557300000|2022-07-11 16:35:00|603.84|598.64|603.74|598.54|604.81|599.61|602.84|597.64|424
1657557600000|2022-07-11 16:40:00|603.77|598.57|602.1|596.9|603.91|598.71|599.65|594.45|558
1657557900000|2022-07-11 16:45:00|602.09|596.89|599.09|593.89|603.08|597.88|598.33|593.13|506
1657558200000|2022-07-11 16:50:00|599.1|593.9|596.78|591.58|599.16|593.96|596.45|591.25|459
1657558500000|2022-07-11 16:55:00|596.72|591.52|586.98|581.78|596.77|591.57|586.85|581.65|588
1657558800000|2022-07-11 17:00:00|587.04|581.84|590.85|585.65|591.1|585.9|587.04|581.84|577
1657559100000|2022-07-11 17:05:00|590.89|585.69|590.29|585.09|590.89|585.69|588.92|583.72|445
1657559400000|2022-07-11 17:10:00|590.3|585.1|592.12|586.92|593.21|588.01|590.26|585.06|457
1657559700000|2022-07-11 17:15:00|592.1|586.9|591.11|585.91|592.13|586.93|588.99|583.79|521
1657560000000|2022-07-11 17:20:00|591.1|585.9|592.83|587.63|593.13|587.93|591.1|585.9|336
1657560300000|2022-07-11 17:25:00|592.86|587.66|593.88|588.68|594.07|588.87|592.33|587.13|419
1657560600000|2022-07-11 17:30:00|593.87|588.67|592.94|587.74|594.68|589.48|592.94|587.74|412
1657560900000|2022-07-11 17:35:00|593.13|587.93|594.3|589.1|594.37|589.17|593.12|587.92|353
1657561200000|2022-07-11 17:40:00|594.31|589.11|594.76|589.56|594.89|589.69|592.95|587.75|369
1657561500000|2022-07-11 17:45:00|594.8|589.6|593.21|588.01|595.13|589.93|592.99|587.79|471
1657561800000|2022-07-11 17:50:00|593.22|588.02|594.02|588.82|594.1|588.9|592.96|587.76|406
1657562100000|2022-07-11 17:55:00|594.01|588.81|594.1|588.9|595.31|590.11|594|588.8|417
1657562400000|2022-07-11 18:00:00|594.13|588.93|591.71|586.51|594.37|589.17|590.95|585.75|450
1657562700000|2022-07-11 18:05:00|591.66|586.46|590.74|585.54|592.98|587.78|590.72|585.52|342
1657563000000|2022-07-11 18:10:00|590.73|585.53|589.88|584.68|591.15|585.95|589.39|584.19|421
1657563300000|2022-07-11 18:15:00|589.81|584.61|589.85|584.65|590.71|585.51|589.01|583.81|375
1657563600000|2022-07-11 18:20:00|589.86|584.66|588.96|583.76|590.2|585|588.96|583.76|259
1657563900000|2022-07-11 18:25:00|588.97|583.77|588.2|583|588.97|583.77|586.7|581.5|420
1657564200000|2022-07-11 18:30:00|588.17|582.97|587.27|582.07|589.29|584.09|586.6|581.4|414
1657564500000|2022-07-11 18:35:00|587.28|582.08|586.55|581.35|587.3|582.1|582.65|577.45|465
1657564800000|2022-07-11 18:40:00|586.5|581.3|589.3|584.1|590.21|585.01|586.29|581.09|494
1657565100000|2022-07-11 18:45:00|589.32|584.12|590.07|584.87|591.46|586.26|589.3|584.1|390
1657565400000|2022-07-11 18:50:00|590.06|584.86|587.09|581.89|590.25|585.05|586.86|581.66|487
1657565700000|2022-07-11 18:55:00|587.11|581.91|586.2|581|587.98|582.78|586.19|580.99|377
1657566000000|2022-07-11 19:00:00|586.19|580.99|585.68|580.48|587.67|582.47|584.83|579.63|456
1657566300000|2022-07-11 19:05:00|585.66|580.46|585.65|580.45|586.1|580.9|585.1|579.9|382
1657566600000|2022-07-11 19:10:00|585.44|580.24|584.73|579.53|586.2|581|584.69|579.49|389
1657566900000|2022-07-11 19:15:00|584.76|579.56|580.56|575.36|585.73|580.53|579.62|574.42|515
1657567200000|2022-07-11 19:20:00|580.58|575.38|582.12|576.92|582.13|576.93|580.19|574.99|508
1657567500000|2022-07-11 19:25:00|582.13|576.93|584.25|579.05|584.82|579.62|581.74|576.54|371
1657567800000|2022-07-11 19:30:00|584.24|579.04|582.68|577.48|584.72|579.52|582.68|577.48|269
1657568100000|2022-07-11 19:35:00|582.69|577.49|584.47|579.27|584.47|579.27|581.83|576.63|381
1657568400000|2022-07-11 19:40:00|584.52|579.32|584.77|579.57|585.73|580.53|584.49|579.29|353
1657568700000|2022-07-11 19:45:00|584.75|579.55|584.88|579.68|585.53|580.33|583.66|578.46|426
1657569000000|2022-07-11 19:50:00|584.9|579.7|583.65|578.45|584.9|579.7|583.31|578.11|374
1657569300000|2022-07-11 19:55:00|583.62|578.42|584.68|579.48|584.75|579.55|583.57|578.37|350
1657569600000|2022-07-11 20:00:00|584.71|579.51|585.84|580.64|586.07|580.87|584.69|579.49|356
1657569900000|2022-07-11 20:05:00|585.85|580.65|584.23|579.03|586.94|581.74|584.23|579.03|315
1657570200000|2022-07-11 20:10:00|584.09|578.89|583.76|578.56|584.19|578.99|582.52|577.32|362
1657570500000|2022-07-11 20:15:00|583.77|578.57|576.59|571.39|583.96|578.76|576.51|571.31|454
1657570800000|2022-07-11 20:20:00|576.57|571.37|579.76|574.56|580.11|574.91|576.57|571.37|482
1657571100000|2022-07-11 20:25:00|579.71|574.51|581.26|576.06|581.67|576.47|579.24|574.04|340
1657571400000|2022-07-11 20:30:00|581.27|576.07|580.07|574.87|581.68|576.48|578.54|573.34|358
1657571700000|2022-07-11 20:35:00|580.04|574.84|579.6|574.4|581.07|575.87|579.58|574.38|415
1657572000000|2022-07-11 20:40:00|579.64|574.44|581.71|576.51|581.95|576.75|579.62|574.42|340
1657572300000|2022-07-11 20:45:00|581.72|576.52|580.56|575.36|582.06|576.86|580|574.8|251
1657572600000|2022-07-11 20:50:00|580.55|575.35|580.94|575.74|581.49|576.29|580.52|575.32|260
1657572900000|2022-07-11 20:55:00|580.96|575.76|578.6|573.4|580.98|575.78|578.04|572.84|361
1657573200000|2022-07-11 21:00:00|578.68|573.48|574.77|569.57|578.94|573.74|573.52|568.32|430
1657573500000|2022-07-11 21:05:00|574.81|569.61|574.94|569.74|576.57|571.37|574.73|569.53|435
1657573800000|2022-07-11 21:10:00|574.84|569.64|571.73|566.53|575.35|570.15|571.01|565.81|570
1657574100000|2022-07-11 21:15:00|571.64|566.44|572.97|567.77|573.04|567.84|571.64|566.44|261
1657574400000|2022-07-11 21:20:00|572.92|567.72|567.24|562.04|572.95|567.75|567.24|562.04|406
1657574700000|2022-07-11 21:25:00|567.25|562.05|568.6|563.4|569.05|563.85|567.25|562.05|262
1657575000000|2022-07-11 21:30:00|568.88|563.68|571.79|566.59|572.4|567.2|568.86|563.66|399
1657575300000|2022-07-11 21:35:00|571.78|566.58|572.35|567.15|573.87|568.67|571.76|566.56|380
1657575600000|2022-07-11 21:40:00|572.36|567.16|571.2|566|572.91|567.71|570.79|565.59|325
1657575900000|2022-07-11 21:45:00|571.16|565.96|564.12|558.92|572.34|567.14|563.98|558.78|430
1657576200000|2022-07-11 21:50:00|564.11|558.91|567.05|561.85|568.15|562.95|564.11|558.91|515
1657576500000|2022-07-11 21:55:00|567.15|561.95|568.86|563.66|570.06|564.86|567.15|561.95|421
1657576800000|2022-07-11 22:00:00|568.89|563.69|563.62|558.42|568.89|563.69|563.04|557.84|603
1657577100000|2022-07-11 22:05:00|563.63|558.43|565.02|559.82|567.03|561.83|563.63|558.43|534
1657577400000|2022-07-11 22:10:00|565.04|559.84|562.84|557.64|565.21|560.01|560.94|555.74|476
1657577700000|2022-07-11 22:15:00|562.77|557.57|562.26|557.06|565.95|560.75|559.61|554.41|623
1657578000000|2022-07-11 22:20:00|562.24|557.04|561.75|556.55|562.78|557.58|560.88|555.68|436
1657578300000|2022-07-11 22:25:00|561.72|556.52|562.66|557.46|564.01|558.81|558.66|553.46|578
1657578600000|2022-07-11 22:30:00|562.61|557.41|561.74|556.54|562.92|557.72|561.38|556.18|437
1657578900000|2022-07-11 22:35:00|561.73|556.53|545.03|539.83|561.9|556.7|540.87|535.67|895
1657579200000|2022-07-11 22:40:00|544.85|539.65|531.99|526.79|545.35|540.15|525.72|520.52|1019
1657579500000|2022-07-11 22:45:00|532.04|526.84|539.98|534.78|547.53|542.33|531.6|526.4|956
1657579800000|2022-07-11 22:50:00|539.86|534.66|548.92|543.72|551.94|546.74|538.08|532.88|1009
1657580100000|2022-07-11 22:55:00|548.9|543.7|557.55|552.35|559.61|554.41|547.75|542.55|949
1657580400000|2022-07-11 23:00:00|557.61|552.41|549.22|544.02|561.22|556.02|549.21|544.01|982
1657580700000|2022-07-11 23:05:00|549.11|543.91|554.82|549.62|557.1|551.9|548.88|543.68|903
1657581000000|2022-07-11 23:10:00|554.83|549.63|560.89|555.69|562.5|557.3|554.82|549.62|771
1657581300000|2022-07-11 23:15:00|560.83|555.63|555.36|550.16|560.95|555.75|554.11|548.91|698
1657581600000|2022-07-11 23:20:00|555.34|550.14|557.8|552.6|560.83|555.63|553.87|548.67|631
1657581900000|2022-07-11 23:25:00|557.71|552.51|559.83|554.63|560.15|554.95|555.73|550.53|630
1657582200000|2022-07-11 23:30:00|559.85|554.65|558.82|553.62|560.23|555.03|555.65|550.45|668
1657582500000|2022-07-11 23:35:00|558.84|553.64|566.12|560.92|566.88|561.68|558.69|553.49|673
1657582800000|2022-07-11 23:40:00|566.1|560.9|561.49|556.29|566.22|561.02|560.55|555.35|529
1657583100000|2022-07-11 23:45:00|561.5|556.3|559.64|554.44|562.5|557.3|558.96|553.76|508
1657583400000|2022-07-11 23:50:00|559.69|554.49|559.99|554.79|560.69|555.49|557.44|552.24|422
1657583700000|2022-07-11 23:55:00|560|554.8|558.9|553.7|560.11|554.91|557.51|552.31|401
1657584000000|2022-07-12 00:00:00|558.89|553.69|556.27|551.07|559.05|553.85|553.83|548.63|714
1657584300000|2022-07-12 00:05:00|556.33|551.13|555.98|550.78|557.5|552.3|553.24|548.04|586
1657584600000|2022-07-12 00:10:00|556.01|550.81|556.13|550.93|557.53|552.33|555.63|550.43|395
1657584900000|2022-07-12 00:15:00|556.14|550.94|556.17|550.97|557.15|551.95|554.66|549.46|528
1657585200000|2022-07-12 00:20:00|556.15|550.95|556.06|550.86|556.63|551.43|554.26|549.06|519
1657585500000|2022-07-12 00:25:00|556.05|550.85|562.02|556.82|563.25|558.05|553.67|548.47|733
1657585800000|2022-07-12 00:30:00|562.01|556.81|563.62|558.42|564.78|559.58|560.98|555.78|666
1657586100000|2022-07-12 00:35:00|563.5|558.3|563.69|558.49|566.13|560.93|561.51|556.31|544
1657586400000|2022-07-12 00:40:00|563.77|558.57|558.62|553.42|564|558.8|558.07|552.87|642
1657586700000|2022-07-12 00:45:00|558.58|553.38|555.68|550.48|559.02|553.82|555.21|550.01|712
1657587000000|2022-07-12 00:50:00|555.73|550.53|554.79|549.59|556.74|551.54|554|548.8|548
1657587300000|2022-07-12 00:55:00|554.78|549.58|555.81|550.61|556.14|550.94|553.23|548.03|476
1657587600000|2022-07-12 01:00:00|555.82|550.62|558.65|553.45|558.74|553.54|555.69|550.49|431
1657587900000|2022-07-12 01:05:00|558.74|553.54|557.84|552.64|558.83|553.63|555.61|550.41|366
1657588200000|2022-07-12 01:10:00|557.8|552.6|556.87|551.67|557.94|552.74|556.17|550.97|417
1657588500000|2022-07-12 01:15:00|556.88|551.68|557.82|552.62|558.47|553.27|555.88|550.68|359
1657588800000|2022-07-12 01:20:00|557.87|552.67|557.17|551.97|557.96|552.76|556.65|551.45|290
1657589100000|2022-07-12 01:25:00|557.23|552.03|558.58|553.38|558.99|553.79|557.14|551.94|301
1657589400000|2022-07-12 01:30:00|558.61|553.41|560.17|554.97|560.69|555.49|558.45|553.25|503
1657589700000|2022-07-12 01:35:00|560.19|554.99|560.03|554.83|560.85|555.65|559.73|554.53|310
1657590000000|2022-07-12 01:40:00|560.06|554.86|560.9|555.7|561.33|556.13|559.74|554.54|281
1657590300000|2022-07-12 01:45:00|560.89|555.69|558.52|553.32|560.89|555.69|557.1|551.9|407
1657590600000|2022-07-12 01:50:00|558.46|553.26|558.84|553.64|559.2|554|558.46|553.26|260
1657590900000|2022-07-12 01:55:00|558.83|553.63|556.66|551.46|558.84|553.64|556.57|551.37|283
1657591200000|2022-07-12 02:00:00|556.65|551.45|556.65|551.45|556.84|551.64|555.72|550.52|286
1657591500000|2022-07-12 02:05:00|556.66|551.46|555.66|550.46|557.08|551.88|555.01|549.81|330
1657591800000|2022-07-12 02:10:00|555.67|550.47|558.08|552.88|558.3|553.1|554.68|549.48|350
1657592100000|2022-07-12 02:15:00|558.07|552.87|559.06|553.86|559.49|554.29|557.19|551.99|364
1657592400000|2022-07-12 02:20:00|559.05|553.85|562|556.8|562.17|556.97|558.71|553.51|361
1657592700000|2022-07-12 02:25:00|561.97|556.77|562.93|557.73|563.87|558.67|561.51|556.31|479
1657593000000|2022-07-12 02:30:00|562.89|557.69|561.08|555.88|562.95|557.75|559.87|554.67|521
1657593300000|2022-07-12 02:35:00|561.09|555.89|561.06|555.86|562.04|556.84|560.98|555.78|362
1657593600000|2022-07-12 02:40:00|561.02|555.82|559.56|554.36|561.54|556.34|558.67|553.47|335
1657593900000|2022-07-12 02:45:00|559.55|554.35|560.61|555.41|561.01|555.81|559.32|554.12|207
1657594200000|2022-07-12 02:50:00|560.63|555.43|559.69|554.49|562.42|557.22|559.59|554.39|350
1657594500000|2022-07-12 02:55:00|559.68|554.48|559.68|554.48|560.01|554.81|558.71|553.51|409
1657594800000|2022-07-12 03:00:00|559.67|554.47|557.62|552.42|559.71|554.51|557.62|552.42|340
1657595100000|2022-07-12 03:05:00|557.64|552.44|553.84|548.64|557.72|552.52|553.8|548.6|552
1657595400000|2022-07-12 03:10:00|553.83|548.63|552|546.8|555.29|550.09|551.9|546.7|400
1657595700000|2022-07-12 03:15:00|551.99|546.79|551.09|545.89|552.02|546.82|550.5|545.3|341
1657596000000|2022-07-12 03:20:00|551.15|545.95|549.83|544.63|551.35|546.15|549.02|543.82|343
1657596300000|2022-07-12 03:25:00|549.87|544.67|548.99|543.79|549.97|544.77|548.42|543.22|286
1657596600000|2022-07-12 03:30:00|548.97|543.77|549.68|544.48|550.46|545.26|546.96|541.76|429
1657596900000|2022-07-12 03:35:00|549.64|544.44|550.68|545.48|551|545.8|548.57|543.37|385
1657597200000|2022-07-12 03:40:00|550.69|545.49|552.1|546.9|552.1|546.9|549.75|544.55|322
1657597500000|2022-07-12 03:45:00|552.11|546.91|549.81|544.61|552.11|546.91|549.79|544.59|275
1657597800000|2022-07-12 03:50:00|549.82|544.62|551.88|546.68|552.01|546.81|549.74|544.54|246
1657598100000|2022-07-12 03:55:00|551.9|546.7|551.96|546.76|552.32|547.12|551.03|545.83|227
1657598400000|2022-07-12 04:00:00|552|546.8|552.87|547.67|552.87|547.67|550.59|545.39|303
1657598700000|2022-07-12 04:05:00|552.86|547.66|553.4|548.2|554.06|548.86|552.75|547.55|327
1657599000000|2022-07-12 04:10:00|553.39|548.19|555.82|550.62|555.99|550.79|552.74|547.54|263
1657599300000|2022-07-12 04:15:00|555.94|550.74|555|549.8|556.06|550.86|554.81|549.61|299
1657599600000|2022-07-12 04:20:00|554.97|549.77|555.81|550.61|556.08|550.88|554.87|549.67|247
1657599900000|2022-07-12 04:25:00|555.83|550.63|557.07|551.87|557.17|551.97|555.75|550.55|328
1657600200000|2022-07-12 04:30:00|557.08|551.88|554.08|548.88|557.16|551.96|553.86|548.66|370
1657600500000|2022-07-12 04:35:00|554.09|548.89|554.21|549.01|555.09|549.89|553.57|548.37|364
1657600800000|2022-07-12 04:40:00|554.24|549.04|556.32|551.12|556.32|551.12|553.97|548.77|305
1657601100000|2022-07-12 04:45:00|556.29|551.09|556.79|551.59|557.62|552.42|556.07|550.87|367
1657601400000|2022-07-12 04:50:00|556.78|551.58|556.8|551.6|557.04|551.84|555.52|550.32|303
1657601700000|2022-07-12 04:55:00|556.91|551.71|555.87|550.67|557.39|552.19|555.87|550.67|282
1657602000000|2022-07-12 05:00:00|555.86|550.66|555.96|550.76|556.29|551.09|555.8|550.6|323
1657602300000|2022-07-12 05:05:00|555.95|550.75|555.26|550.06|555.98|550.78|554.67|549.47|268
1657602600000|2022-07-12 05:10:00|555.25|550.05|555.18|549.98|555.33|550.13|554.78|549.58|185
1657602900000|2022-07-12 05:15:00|555.17|549.97|554.74|549.54|555.18|549.98|554.04|548.84|224
1657603200000|2022-07-12 05:20:00|554.8|549.6|557.12|551.92|557.16|551.96|554.53|549.33|270
1657603500000|2022-07-12 05:25:00|557.08|551.88|558|552.8|558.09|552.89|556.92|551.72|281
1657603800000|2022-07-12 05:30:00|557.99|552.79|557.72|552.52|558.17|552.97|556.59|551.39|305
1657604100000|2022-07-12 05:35:00|557.74|552.54|559.98|554.78|560.36|555.16|556.97|551.77|362
1657604400000|2022-07-12 05:40:00|560|554.8|559.89|554.69|560.02|554.82|558.67|553.47|248
1657604700000|2022-07-12 05:45:00|559.9|554.7|559.93|554.73|560.37|555.17|559.28|554.08|272
1657605000000|2022-07-12 05:50:00|559.97|554.77|559.57|554.37|561.83|556.63|558.32|553.12|524
1657605300000|2022-07-12 05:55:00|559.58|554.38|557.68|552.48|559.83|554.63|557.61|552.41|370
1657605600000|2022-07-12 06:00:00|557.69|552.49|558.22|553.02|558.8|553.6|556|550.8|554
1657605900000|2022-07-12 06:05:00|558.21|553.01|557.78|552.58|558.86|553.66|555.59|550.39|460
1657606200000|2022-07-12 06:10:00|557.77|552.57|558.88|553.68|559.73|554.53|557.51|552.31|428
1657606500000|2022-07-12 06:15:00|558.9|553.7|559.86|554.66|560.57|555.37|557.02|551.82|429
1657606800000|2022-07-12 06:20:00|559.87|554.67|559.14|553.94|560.55|555.35|557.57|552.37|416
1657607100000|2022-07-12 06:25:00|559.34|554.14|558.98|553.78|559.54|554.34|558.2|553|455
1657607400000|2022-07-12 06:30:00|558.99|553.79|560.41|555.21|560.79|555.59|558.72|553.52|414
1657607700000|2022-07-12 06:35:00|560.45|555.25|558.72|553.52|560.87|555.67|558.47|553.27|335
1657608000000|2022-07-12 06:40:00|558.71|553.51|559.67|554.47|560.77|555.57|557.83|552.63|408
1657608300000|2022-07-12 06:45:00|559.68|554.48|556.88|551.68|560.03|554.83|556.42|551.22|545
1657608600000|2022-07-12 06:50:00|556.68|551.48|557.6|552.4|558.94|553.74|556.68|551.48|474
1657608900000|2022-07-12 06:55:00|557.57|552.37|558.9|553.7|559.97|554.77|557.55|552.35|291
1657609200000|2022-07-12 07:00:00|558.77|553.57|556.49|551.29|559.8|554.6|555.68|550.48|495
1657609500000|2022-07-12 07:05:00|556.41|551.21|556.45|551.25|558.15|552.95|556.27|551.07|484
1657609800000|2022-07-12 07:10:00|556.5|551.3|555.4|550.2|557.48|552.28|554.81|549.61|710
1657610100000|2022-07-12 07:15:00|555.36|550.16|556.72|551.52|557.71|552.51|553.94|548.74|735
1657610400000|2022-07-12 07:20:00|556.76|551.56|555.58|550.38|557.37|552.17|554.52|549.32|577
1657610700000|2022-07-12 07:25:00|555.56|550.36|554.62|549.42|556.76|551.56|554.56|549.36|541
1657611000000|2022-07-12 07:30:00|554.63|549.43|560.22|555.02|560.76|555.56|554.4|549.2|691
1657611300000|2022-07-12 07:35:00|560.13|554.93|560.28|555.08|562.4|557.2|559.78|554.58|640
1657611600000|2022-07-12 07:40:00|560.33|555.13|558.32|553.12|560.57|555.37|558.01|552.81|462
1657611900000|2022-07-12 07:45:00|558.41|553.21|559.3|554.1|559.68|554.48|558.24|553.04|507
1657612200000|2022-07-12 07:50:00|559.24|554.04|558.47|553.27|559.42|554.22|558.18|552.98|361
1657612500000|2022-07-12 07:55:00|558.59|553.39|558.26|553.06|558.66|553.46|557.64|552.44|410
1657612800000|2022-07-12 08:00:00|558.25|553.05|557.52|552.32|558.26|553.06|556.39|551.19|425
1657613100000|2022-07-12 08:05:00|557.55|552.35|563.75|558.55|563.83|558.63|557.48|552.28|566
1657613400000|2022-07-12 08:10:00|563.76|558.56|565.09|559.89|567.41|562.21|562.47|557.27|608
1657613700000|2022-07-12 08:15:00|565.15|559.95|564.31|559.11|566.27|561.07|564.03|558.83|614
1657614000000|2022-07-12 08:20:00|564.33|559.13|566.65|561.45|567.26|562.06|563.04|557.84|639
1657614300000|2022-07-12 08:25:00|566.64|561.44|567.31|562.11|570.11|564.91|566.07|560.87|629
1657614600000|2022-07-12 08:30:00|567.34|562.14|570.16|564.96|570.58|565.38|566.93|561.73|637
1657614900000|2022-07-12 08:35:00|570.15|564.95|571.01|565.81|571.16|565.96|568.24|563.04|658
1657615200000|2022-07-12 08:40:00|571.02|565.82|576.05|570.85|576.09|570.89|571.02|565.82|595
1657615500000|2022-07-12 08:45:00|576.04|570.84|573.6|568.4|578.39|573.19|573.53|568.33|727
1657615800000|2022-07-12 08:50:00|573.61|568.41|572.15|566.95|573.87|568.67|571.03|565.83|579
1657616100000|2022-07-12 08:55:00|572.21|567.01|569.41|564.21|572.54|567.34|569.33|564.13|630
1657616400000|2022-07-12 09:00:00|569.39|564.19|571.26|566.06|572.18|566.98|569.12|563.92|692
1657616700000|2022-07-12 09:05:00|571.28|566.08|576.61|571.41|580.06|574.86|571.1|565.9|597
1657617000000|2022-07-12 09:10:00|576.7|571.5|573.57|568.37|578.66|573.46|571.48|566.28|717
1657617300000|2022-07-12 09:15:00|573.56|568.36|574.07|568.87|574.42|569.22|571.39|566.19|617
1657617600000|2022-07-12 09:20:00|574.11|568.91|571.31|566.11|578.3|573.1|570.91|565.71|651
1657617900000|2022-07-12 09:25:00|571.3|566.1|568.55|563.35|572.39|567.19|567.6|562.4|628
1657618200000|2022-07-12 09:30:00|568.56|563.36|566.55|561.35|569.64|564.44|565.76|560.56|648
1657618500000|2022-07-12 09:35:00|566.51|561.31|563.93|558.73|568.48|563.28|563.87|558.67|624
1657618800000|2022-07-12 09:40:00|564.07|558.87|563.66|558.46|565.65|560.45|559.78|554.58|764
1657619100000|2022-07-12 09:45:00|563.6|558.4|561.49|556.29|563.86|558.66|559.32|554.12|576
1657619400000|2022-07-12 09:50:00|561.56|556.36|565.05|559.85|565.1|559.9|561.46|556.26|390
1657619700000|2022-07-12 09:55:00|565.04|559.84|562.52|557.32|565.81|560.61|560.04|554.84|641
1657620000000|2022-07-12 10:00:00|562.37|557.17|556.31|551.11|562.46|557.26|556.31|551.11|654
1657620300000|2022-07-12 10:05:00|556.33|551.13|558.84|553.64|558.85|553.65|555.66|550.46|507
1657620600000|2022-07-12 10:10:00|558.86|553.66|559.13|553.93|561.89|556.69|558.6|553.4|568
1657620900000|2022-07-12 10:15:00|559.06|553.86|555.76|550.56|559.17|553.97|554.01|548.81|561
1657621200000|2022-07-12 10:20:00|555.75|550.55|554.48|549.28|556.98|551.78|554.18|548.98|326
1657621500000|2022-07-12 10:25:00|554.29|549.09|556.18|550.98|556.9|551.7|554.02|548.82|482
1657621800000|2022-07-12 10:30:00|556.16|550.96|557.49|552.29|558.29|553.09|556.16|550.96|348
1657622100000|2022-07-12 10:35:00|557.47|552.27|555.81|550.61|557.48|552.28|554.87|549.67|366
1657622400000|2022-07-12 10:40:00|555.76|550.56|560.96|555.76|561.17|555.97|555.74|550.54|446
1657622700000|2022-07-12 10:45:00|560.97|555.77|563.28|558.08|563.65|558.45|560.97|555.77|334
1657623000000|2022-07-12 10:50:00|563.25|558.05|561.3|556.1|564.53|559.33|560.78|555.58|351
1657623300000|2022-07-12 10:55:00|561.29|556.09|561.2|556|562.01|556.81|560.29|555.09|548
1657623600000|2022-07-12 11:00:00|561.15|555.95|561.73|556.53|561.95|556.75|560.65|555.45|347
1657623900000|2022-07-12 11:05:00|561.71|556.51|561.82|556.62|562.78|557.58|561.37|556.17|410
1657624200000|2022-07-12 11:10:00|561.89|556.69|564.56|559.36|565.01|559.81|561.86|556.66|513
1657624500000|2022-07-12 11:15:00|564.58|559.38|565.18|559.98|565.89|560.69|563.59|558.39|507
1657624800000|2022-07-12 11:20:00|565.17|559.97|568.92|563.72|569.47|564.27|565.09|559.89|554
1657625100000|2022-07-12 11:25:00|568.93|563.73|568.2|563|569.81|564.61|568.1|562.9|441
1657625400000|2022-07-12 11:30:00|568.18|562.98|566.85|561.65|569.19|563.99|565.9|560.7|547
1657625700000|2022-07-12 11:35:00|566.84|561.64|566.35|561.15|566.95|561.75|564.17|558.97|505
1657626000000|2022-07-12 11:40:00|566.36|561.16|566.88|561.68|567.91|562.71|566.14|560.94|426
1657626300000|2022-07-12 11:45:00|566.89|561.69|567.69|562.49|567.76|562.56|566.5|561.3|296
1657626600000|2022-07-12 11:50:00|567.68|562.48|566.58|561.38|569|563.8|566.56|561.36|375
1657626900000|2022-07-12 11:55:00|566.6|561.4|566.85|561.65|567.94|562.74|566.5|561.3|321
1657627200000|2022-07-12 12:00:00|566.84|561.64|569.83|564.63|569.83|564.63|566.71|561.51|433
1657627500000|2022-07-12 12:05:00|569.87|564.67|566.94|561.74|569.9|564.7|566.78|561.58|415
1657627800000|2022-07-12 12:10:00|567|561.8|567.01|561.81|567.14|561.94|566.15|560.95|308
1657628100000|2022-07-12 12:15:00|567.39|562.19|568.95|563.75|569.08|563.88|567.37|562.17|332
1657628400000|2022-07-12 12:20:00|568.93|563.73|573.74|568.54|574.02|568.82|568.92|563.72|606
1657628700000|2022-07-12 12:25:00|573.7|568.5|571.87|566.67|573.9|568.7|570.98|565.78|578
1657629000000|2022-07-12 12:30:00|571.96|566.76|573.45|568.25|573.92|568.72|570.68|565.48|413
1657629300000|2022-07-12 12:35:00|573.4|568.2|577.81|572.61|579.52|574.32|573.11|567.91|684
1657629600000|2022-07-12 12:40:00|577.82|572.62|578.64|573.44|579.07|573.87|576.59|571.39|550
1657629900000|2022-07-12 12:45:00|578.7|573.5|577.72|572.52|580.82|575.62|576.84|571.64|664
1657630200000|2022-07-12 12:50:00|577.77|572.57|576.96|571.76|578.73|573.53|576.62|571.42|575
1657630500000|2022-07-12 12:55:00|576.94|571.74|578.72|573.52|579.75|574.55|576.24|571.04|433
1657630800000|2022-07-12 13:00:00|578.75|573.55|578.67|573.47|579.14|573.94|577.36|572.16|410
1657631100000|2022-07-12 13:05:00|578.68|573.48|579.85|574.65|579.97|574.77|578.67|573.47|550
1657631400000|2022-07-12 13:10:00|579.88|574.68|577.57|572.37|579.97|574.77|577.36|572.16|440
1657631700000|2022-07-12 13:15:00|577.53|572.33|578.64|573.44|580.49|575.29|577.5|572.3|548
1657632000000|2022-07-12 13:20:00|578.71|573.51|575.7|570.5|579.01|573.81|575.7|570.5|548
1657632300000|2022-07-12 13:25:00|575.69|570.49|575.93|570.73|576.97|571.77|574.07|568.87|602
1657632600000|2022-07-12 13:30:00|575.94|570.74|574.94|569.74|579.23|574.03|574.27|569.07|780
1657632900000|2022-07-12 13:35:00|574.99|569.79|580.47|575.27|581.84|576.64|574.95|569.75|763
1657633200000|2022-07-12 13:40:00|580.46|575.26|577.62|572.42|581.36|576.16|577.47|572.27|675
1657633500000|2022-07-12 13:45:00|577.61|572.41|575.82|570.62|578.98|573.78|575.66|570.46|672
1657633800000|2022-07-12 13:50:00|575.81|570.61|575.97|570.77|576.77|571.57|574.91|569.71|599
1657634100000|2022-07-12 13:55:00|575.96|570.76|573.76|568.56|576.63|571.43|573.59|568.39|608
1657634400000|2022-07-12 14:00:00|573.77|568.57|572.23|567.03|574.28|569.08|571.77|566.57|692
1657634700000|2022-07-12 14:05:00|572.24|567.04|571.64|566.44|573.35|568.15|571.05|565.85|657
1657635000000|2022-07-12 14:10:00|571.71|566.51|575.79|570.59|575.79|570.59|570.99|565.79|620
1657635300000|2022-07-12 14:15:00|575.72|570.52|575.92|570.72|576.89|571.69|574.39|569.19|652
1657635600000|2022-07-12 14:20:00|575.99|570.79|574.82|569.62|578.7|573.5|574.69|569.49|570
1657635900000|2022-07-12 14:25:00|574.8|569.6|573.56|568.36|576.98|571.78|572.74|567.54|605
1657636200000|2022-07-12 14:30:00|573.57|568.37|577.08|571.88|578.04|572.84|573.52|568.32|577
1657636500000|2022-07-12 14:35:00|577.1|571.9|576.59|571.39|577.15|571.95|576.44|571.24|546
1657636800000|2022-07-12 14:40:00|576.63|571.43|578.03|572.83|578.1|572.9|575.58|570.38|507
1657637100000|2022-07-12 14:45:00|578.05|572.85|579.08|573.88|579.89|574.69|577.95|572.75|413
1657637400000|2022-07-12 14:50:00|579.07|573.87|580.67|575.47|580.77|575.57|576.88|571.68|561
1657637700000|2022-07-12 14:55:00|580.66|575.46|581.74|576.54|584.7|579.5|580.45|575.25|598
1657638000000|2022-07-12 15:00:00|581.8|576.6|581.59|576.39|583.9|578.7|580.86|575.66|592
1657638300000|2022-07-12 15:05:00|581.6|576.4|584.34|579.14|584.91|579.71|581.47|576.27|528
1657638600000|2022-07-12 15:10:00|584.44|579.24|586.37|581.17|586.9|581.7|584.08|578.88|694
1657638900000|2022-07-12 15:15:00|586.38|581.18|585.4|580.2|586.85|581.65|583.32|578.12|543
1657639200000|2022-07-12 15:20:00|585.31|580.11|586.28|581.08|587.15|581.95|583.97|578.77|549
1657639500000|2022-07-12 15:25:00|586.25|581.05|586.97|581.77|587.82|582.62|585.31|580.11|463
1657639800000|2022-07-12 15:30:00|586.99|581.79|588.55|583.35|589.25|584.05|586.97|581.77|665
1657640100000|2022-07-12 15:35:00|588.52|583.32|587.02|581.82|590.5|585.3|586.64|581.44|673
1657640400000|2022-07-12 15:40:00|586.99|581.79|584.62|579.42|587.01|581.81|584.56|579.36|673
1657640700000|2022-07-12 15:45:00|584.59|579.39|583.5|578.3|584.8|579.6|582.34|577.14|638
1657641000000|2022-07-12 15:50:00|583.57|578.37|580.94|575.74|584.75|579.55|580.65|575.45|562
1657641300000|2022-07-12 15:55:00|580.97|575.77|580.74|575.54|581.71|576.51|579.18|573.98|487
1657641600000|2022-07-12 16:00:00|580.75|575.55|582.77|577.57|583.85|578.65|580.45|575.25|568
1657641900000|2022-07-12 16:05:00|582.75|577.55|581.69|576.49|584.86|579.66|581.64|576.44|557
1657642200000|2022-07-12 16:10:00|581.77|576.57|581.83|576.63|582.7|577.5|580.45|575.25|452
1657642500000|2022-07-12 16:15:00|581.84|576.64|583.98|578.78|584.25|579.05|581.64|576.44|523
1657642800000|2022-07-12 16:20:00|584.01|578.81|584.76|579.56|585.75|580.55|583.89|578.69|477
1657643100000|2022-07-12 16:25:00|584.72|579.52|583.33|578.13|584.8|579.6|582.52|577.32|444
1657643400000|2022-07-12 16:30:00|583.18|577.98|583.45|578.25|583.69|578.49|580.75|575.55|502
1657643700000|2022-07-12 16:35:00|583.44|578.24|584.39|579.19|586.41|581.21|583.25|578.05|482
1657644000000|2022-07-12 16:40:00|584.38|579.18|582.9|577.7|584.38|579.18|581.58|576.38|557
1657644300000|2022-07-12 16:45:00|582.85|577.65|579.95|574.75|582.98|577.78|579.91|574.71|467
1657644600000|2022-07-12 16:50:00|579.96|574.76|578.54|573.34|579.97|574.77|577.85|572.65|520
1657644900000|2022-07-12 16:55:00|578.49|573.29|579.93|574.73|580.55|575.35|578.41|573.21|587
1657645200000|2022-07-12 17:00:00|579.92|574.72|582.6|577.4|583.06|577.86|579.64|574.44|773
1657645500000|2022-07-12 17:05:00|582.62|577.42|580.31|575.11|582.64|577.44|579.63|574.43|618
1657645800000|2022-07-12 17:10:00|580.36|575.16|579.75|574.55|580.6|575.4|579.65|574.45|435
1657646100000|2022-07-12 17:15:00|579.78|574.58|577.78|572.58|581.53|576.33|577.71|572.51|546
1657646400000|2022-07-12 17:20:00|577.79|572.59|574.66|569.46|577.92|572.72|574.46|569.26|511
1657646700000|2022-07-12 17:25:00|574.68|569.48|573.83|568.63|574.81|569.61|573.27|568.07|582
1657647000000|2022-07-12 17:30:00|573.85|568.65|573.59|568.39|575.35|570.15|573.36|568.16|450
1657647300000|2022-07-12 17:35:00|573.61|568.41|574.3|569.1|574.69|569.49|573.45|568.25|399
1657647600000|2022-07-12 17:40:00|574.32|569.12|573.89|568.69|575.92|570.72|573.63|568.43|471
1657647900000|2022-07-12 17:45:00|573.86|568.66|571.64|566.44|573.93|568.73|571|565.8|458
1657648200000|2022-07-12 17:50:00|571.65|566.45|573.34|568.14|573.8|568.6|571.48|566.28|266
1657648500000|2022-07-12 17:55:00|573.35|568.15|573.9|568.7|574.89|569.69|573.33|568.13|314
1657648800000|2022-07-12 18:00:00|573.73|568.53|570.81|565.61|574.9|569.7|570.05|564.85|547
1657649100000|2022-07-12 18:05:00|570.79|565.59|573.38|568.18|573.43|568.23|570.11|564.91|369
1657649400000|2022-07-12 18:10:00|573.36|568.16|574.4|569.2|574.71|569.51|572.63|567.43|327
1657649700000|2022-07-12 18:15:00|574.36|569.16|574.7|569.5|575.63|570.43|573.07|567.87|374
1657650000000|2022-07-12 18:20:00|574.68|569.48|574.14|568.94|574.94|569.74|574.14|568.94|232
1657650300000|2022-07-12 18:25:00|574.41|569.21|572.23|567.03|574.64|569.44|571.65|566.45|302
1657650600000|2022-07-12 18:30:00|572.28|567.08|571.95|566.75|572.61|567.41|570.83|565.63|462
1657650900000|2022-07-12 18:35:00|571.94|566.74|572.06|566.86|572.74|567.54|571.3|566.1|373
1657651200000|2022-07-12 18:40:00|572.07|566.87|569.44|564.24|572.14|566.94|569.18|563.98|346
1657651500000|2022-07-12 18:45:00|569.43|564.23|569.69|564.49|570.93|565.73|569.26|564.06|381
1657651800000|2022-07-12 18:50:00|569.68|564.48|563.18|557.98|569.83|564.63|563.15|557.95|582
1657652100000|2022-07-12 18:55:00|563.11|557.91|562.23|557.03|563.57|558.37|560.72|555.52|643
1657652400000|2022-07-12 19:00:00|562.24|557.04|561.29|556.09|562.41|557.21|560.63|555.43|487
1657652700000|2022-07-12 19:05:00|561.23|556.03|561.87|556.67|563.77|558.57|561.23|556.03|588
1657653000000|2022-07-12 19:10:00|561.88|556.68|561.67|556.47|562.49|557.29|560.59|555.39|629
1657653300000|2022-07-12 19:15:00|561.66|556.46|559.32|554.12|562.09|556.89|558.55|553.35|702
1657653600000|2022-07-12 19:20:00|559.25|554.05|559.57|554.37|560.51|555.31|558.03|552.83|690
1657653900000|2022-07-12 19:25:00|559.62|554.42|560.19|554.99|561.4|556.2|558.12|552.92|640
1657654200000|2022-07-12 19:30:00|560.22|555.02|557.97|552.77|560.92|555.72|557.63|552.43|583
1657654500000|2022-07-12 19:35:00|557.98|552.78|556.69|551.49|558.73|553.53|555.61|550.41|629
1657654800000|2022-07-12 19:40:00|556.68|551.48|559.72|554.52|559.81|554.61|554.89|549.69|660
1657655100000|2022-07-12 19:45:00|559.71|554.51|564.64|559.44|564.67|559.47|559.62|554.42|515
1657655400000|2022-07-12 19:50:00|564.61|559.41|565.28|560.08|567.07|561.87|563.17|557.97|683
1657655700000|2022-07-12 19:55:00|565.33|560.13|563.08|557.88|566.45|561.25|562.72|557.52|600
1657656000000|2022-07-12 20:00:00|563.1|557.9|564.82|559.62|566.8|561.6|562.96|557.76|632
1657656300000|2022-07-12 20:05:00|564.92|559.72|565.64|560.44|565.66|560.46|562.78|557.58|466
1657656600000|2022-07-12 20:10:00|565.57|560.37|567.88|562.68|568.31|563.11|565.43|560.23|428
1657656900000|2022-07-12 20:15:00|567.89|562.69|566.2|561|567.89|562.69|566.17|560.97|463
1657657200000|2022-07-12 20:20:00|566.22|561.02|568.34|563.14|568.34|563.14|564.73|559.53|472
1657657500000|2022-07-12 20:25:00|568.56|563.36|568.39|563.19|568.76|563.56|566.75|561.55|421
1657657800000|2022-07-12 20:30:00|568.31|563.11|569.44|564.24|569.71|564.51|566.7|561.5|488
1657658100000|2022-07-12 20:35:00|569.32|564.12|568.76|563.56|569.86|564.66|568.19|562.99|392
1657658400000|2022-07-12 20:40:00|568.75|563.55|568.57|563.37|570.3|565.1|568.21|563.01|411
1657658700000|2022-07-12 20:45:00|568.52|563.32|565.52|560.32|568.61|563.41|564.71|559.51|594
1657659000000|2022-07-12 20:50:00|565.51|560.31|566.42|561.22|566.81|561.61|565.26|560.06|421
1657659300000|2022-07-12 20:55:00|566.37|561.17|569.12|563.92|569.12|563.92|565.26|560.06|355
1657659600000|2022-07-12 21:00:00|569.09|563.89|567.41|562.21|569.09|563.89|566.86|561.66|364
1657659900000|2022-07-12 21:05:00|567.42|562.22|567.92|562.72|568.58|563.38|566.86|561.66|259
1657660200000|2022-07-12 21:10:00|567.94|562.74|570.4|565.2|570.74|565.54|567.9|562.7|305
1657660500000|2022-07-12 21:15:00|570.42|565.22|571.66|566.46|572.01|566.81|569.65|564.45|357
1657660800000|2022-07-12 21:20:00|571.67|566.47|571.98|566.78|572.88|567.68|571.57|566.37|278
1657661100000|2022-07-12 21:25:00|571.93|566.73|570.42|565.22|573.9|568.7|570.04|564.84|395
1657661400000|2022-07-12 21:30:00|570.47|565.27|569.89|564.69|570.56|565.36|569.85|564.65|128
1657661700000|2022-07-12 21:35:00|570.23|565.03|567.49|562.29|570.4|565.2|566.98|561.78|181
1657662000000|2022-07-12 21:40:00|567.53|562.33|567.1|561.9|568.08|562.88|567.07|561.87|138
1657662300000|2022-07-12 21:45:00|567.09|561.89|567.44|562.24|567.77|562.57|567.07|561.87|110
1657662600000|2022-07-12 21:50:00|567.62|562.42|565.94|560.74|567.74|562.54|565.93|560.73|205
1657662900000|2022-07-12 21:55:00|565.96|560.76|562.34|557.14|565.96|560.76|562.2|557|348
1657663200000|2022-07-12 22:00:00|562.35|557.15|562.75|557.55|563.46|558.26|559.71|554.51|614
1657663500000|2022-07-12 22:05:00|562.76|557.56|564.84|559.64|565.73|560.53|562.76|557.56|489
1657663800000|2022-07-12 22:10:00|564.85|559.65|562.74|557.54|564.85|559.65|561.64|556.44|360
1657664100000|2022-07-12 22:15:00|562.73|557.53|565.61|560.41|565.77|560.57|561.03|555.83|507
1657664400000|2022-07-12 22:20:00|565.62|560.42|564.73|559.53|565.88|560.68|564.41|559.21|367
1657664700000|2022-07-12 22:25:00|564.79|559.59|566.88|561.68|566.91|561.71|563.28|558.08|447
1657665000000|2022-07-12 22:30:00|566.87|561.67|566.44|561.24|567|561.8|565.98|560.78|381
1657665300000|2022-07-12 22:35:00|566.43|561.23|568.08|562.88|568.8|563.6|565.9|560.7|484
1657665600000|2022-07-12 22:40:00|568.1|562.9|567.5|562.3|569.31|564.11|567.48|562.28|494
1657665900000|2022-07-12 22:45:00|567.48|562.28|564.42|559.22|567.92|562.72|564.21|559.01|417
1657666200000|2022-07-12 22:50:00|564.44|559.24|563.24|558.04|565.87|560.67|562.7|557.5|391
1657666500000|2022-07-12 22:55:00|563.26|558.06|564.05|558.85|564.54|559.34|562.97|557.77|213
1657666800000|2022-07-12 23:00:00|564.6|559.4|564.22|559.02|564.68|559.48|562.94|557.74|274
1657667100000|2022-07-12 23:05:00|564.4|559.2|566.83|561.63|566.91|561.71|563.98|558.78|296
1657667400000|2022-07-12 23:10:00|566.84|561.64|567.91|562.71|569.46|564.26|566.77|561.57|378
1657667700000|2022-07-12 23:15:00|567.87|562.67|567.9|562.7|568.4|563.2|565.88|560.68|352
1657668000000|2022-07-12 23:20:00|567.96|562.76|564.33|559.13|567.96|562.76|563.86|558.66|357
1657668300000|2022-07-12 23:25:00|564.52|559.32|563.79|558.59|564.75|559.55|563.37|558.17|266
1657668600000|2022-07-12 23:30:00|563.81|558.61|565.07|559.87|566.47|561.27|563.78|558.58|338
1657668900000|2022-07-12 23:35:00|564.98|559.78|565.76|560.56|565.92|560.72|564.73|559.53|235
1657669200000|2022-07-12 23:40:00|565.79|560.59|563.94|558.74|566.91|561.71|563.64|558.44|305
1657669500000|2022-07-12 23:45:00|563.96|558.76|561.66|556.46|564.85|559.65|561.64|556.44|410
1657669800000|2022-07-12 23:50:00|561.67|556.47|556.52|551.32|561.82|556.62|555.62|550.42|782
1657670100000|2022-07-12 23:55:00|556.49|551.29|555.84|550.64|556.92|551.72|554.78|549.58|599
1657670400000|2022-07-13 00:00:00|555.71|550.51|553.4|548.2|558.05|552.85|549.53|544.33|881
1657670700000|2022-07-13 00:05:00|553.3|548.1|553.81|548.61|553.81|548.61|549.56|544.36|697
1657671000000|2022-07-13 00:10:00|553.74|548.54|554.95|549.75|556.07|550.87|552.09|546.89|585
1657671300000|2022-07-13 00:15:00|554.98|549.78|557.87|552.67|558.83|553.63|554.98|549.78|590
1657671600000|2022-07-13 00:20:00|557.86|552.66|558.94|553.74|561|555.8|555.84|550.64|605
1657671900000|2022-07-13 00:25:00|558.97|553.77|559.67|554.47|560.43|555.23|558.84|553.64|394
1657672200000|2022-07-13 00:30:00|559.7|554.5|560.29|555.09|561.08|555.88|559.23|554.03|577
1657672500000|2022-07-13 00:35:00|560.28|555.08|561.68|556.48|561.68|556.48|559.6|554.4|626
1657672800000|2022-07-13 00:40:00|561.69|556.49|560.56|555.36|561.81|556.61|559.79|554.59|642
1657673100000|2022-07-13 00:45:00|560.62|555.42|561.04|555.84|561.22|556.02|559.63|554.43|449
1657673400000|2022-07-13 00:50:00|561.01|555.81|559.81|554.61|561.11|555.91|559.61|554.41|409
1657673700000|2022-07-13 00:55:00|559.8|554.6|560.64|555.44|560.91|555.71|559.59|554.39|400
1657674000000|2022-07-13 01:00:00|560.63|555.43|561.58|556.38|561.74|556.54|559.03|553.83|611
1657674300000|2022-07-13 01:05:00|561.57|556.37|563.04|557.84|563.99|558.79|561.05|555.85|454
1657674600000|2022-07-13 01:10:00|563.05|557.85|562.88|557.68|563.85|558.65|562.62|557.42|413
1657674900000|2022-07-13 01:15:00|562.8|557.6|560.88|555.68|563.36|558.16|560.84|555.64|453
1657675200000|2022-07-13 01:20:00|560.89|555.69|560.93|555.73|561.68|556.48|560.47|555.27|242
1657675500000|2022-07-13 01:25:00|560.94|555.74|563.83|558.63|564.86|559.66|560.54|555.34|374
1657675800000|2022-07-13 01:30:00|563.81|558.61|564.74|559.54|565.04|559.84|562.77|557.57|302
1657676100000|2022-07-13 01:35:00|564.83|559.63|566.46|561.26|567.5|562.3|564.58|559.38|318
1657676400000|2022-07-13 01:40:00|566.43|561.23|565.87|560.67|568.13|562.93|565.6|560.4|351
1657676700000|2022-07-13 01:45:00|565.88|560.68|567.34|562.14|567.34|562.14|565.56|560.36|267
1657677000000|2022-07-13 01:50:00|567.35|562.15|568.59|563.39|569.41|564.21|567.35|562.15|371
1657677300000|2022-07-13 01:55:00|568.6|563.4|566.68|561.48|569.19|563.99|566.64|561.44|275
1657677600000|2022-07-13 02:00:00|566.69|561.49|568.81|563.61|569.3|564.1|565.83|560.63|400
1657677900000|2022-07-13 02:05:00|568.82|563.62|571.92|566.72|571.97|566.77|568.67|563.47|499
1657678200000|2022-07-13 02:10:00|571.91|566.71|571.56|566.36|573.39|568.19|571.56|566.36|466
1657678500000|2022-07-13 02:15:00|571.57|566.37|571.31|566.11|571.8|566.6|570.74|565.54|374
1657678800000|2022-07-13 02:20:00|571.33|566.13|571.47|566.27|571.86|566.66|571.24|566.04|287
1657679100000|2022-07-13 02:25:00|571.38|566.18|570.37|565.17|571.55|566.35|570.03|564.83|295
1657679400000|2022-07-13 02:30:00|570.38|565.18|570.29|565.09|570.65|565.45|570|564.8|394
1657679700000|2022-07-13 02:35:00|570.32|565.12|568.93|563.73|570.61|565.41|568.9|563.7|524
1657680000000|2022-07-13 02:40:00|568.95|563.75|566.16|560.96|568.95|563.75|565.78|560.58|447
1657680300000|2022-07-13 02:45:00|566.15|560.95|564.99|559.79|566.15|560.95|564.89|559.69|368
1657680600000|2022-07-13 02:50:00|565.05|559.85|563.48|558.28|565.14|559.94|563.35|558.15|426
1657680900000|2022-07-13 02:55:00|563.46|558.26|562.94|557.74|564.82|559.62|562.93|557.73|384
1657681200000|2022-07-13 03:00:00|562.93|557.73|564.06|558.86|564.11|558.91|562.71|557.51|389
1657681500000|2022-07-13 03:05:00|563.95|558.75|565.17|559.97|565.43|560.23|563.76|558.56|266
1657681800000|2022-07-13 03:10:00|565.09|559.89|565.01|559.81|565.88|560.68|564.82|559.62|333
1657682100000|2022-07-13 03:15:00|565|559.8|560.97|555.77|565.4|560.2|560.5|555.3|389
1657682400000|2022-07-13 03:20:00|561.01|555.81|561.86|556.66|561.88|556.68|560.47|555.27|395
1657682700000|2022-07-13 03:25:00|561.85|556.65|560.84|555.64|561.88|556.68|560.3|555.1|315
1657683000000|2022-07-13 03:30:00|560.85|555.65|561.66|556.46|561.89|556.69|560.61|555.41|294
1657683300000|2022-07-13 03:35:00|561.67|556.47|560.75|555.55|561.81|556.61|560.51|555.31|286
1657683600000|2022-07-13 03:40:00|560.73|555.53|559.74|554.54|560.83|555.63|558.86|553.66|388
1657683900000|2022-07-13 03:45:00|559.72|554.52|559.9|554.7|560.56|555.36|559.43|554.23|295
1657684200000|2022-07-13 03:50:00|559.91|554.71|560.16|554.96|560.2|555|559.16|553.96|228
1657684500000|2022-07-13 03:55:00|560.22|555.02|560.14|554.94|560.81|555.61|559.87|554.67|193
1657684800000|2022-07-13 04:00:00|560.19|554.99|562.82|557.62|563.63|558.43|560.14|554.94|385
1657685100000|2022-07-13 04:05:00|562.81|557.61|562.83|557.63|563.2|558|562.59|557.39|541
1657685400000|2022-07-13 04:10:00|562.84|557.64|562.25|557.05|562.93|557.73|561.82|556.62|305
1657685700000|2022-07-13 04:15:00|562.26|557.06|562.94|557.74|563.04|557.84|561.93|556.73|292
1657686000000|2022-07-13 04:20:00|562.84|557.64|563.79|558.59|563.8|558.6|562.53|557.33|241
1657686300000|2022-07-13 04:25:00|563.78|558.58|563.07|557.87|564.83|559.63|563.04|557.84|308
1657686600000|2022-07-13 04:30:00|563.05|557.85|561.91|556.71|563.05|557.85|561.3|556.1|267
1657686900000|2022-07-13 04:35:00|561.89|556.69|560.81|555.61|561.92|556.72|560.56|555.36|242
1657687200000|2022-07-13 04:40:00|560.78|555.58|559.66|554.46|560.91|555.71|559.55|554.35|331
1657687500000|2022-07-13 04:45:00|559.34|554.14|559.11|553.91|559.46|554.26|557.84|552.64|388
1657687800000|2022-07-13 04:50:00|559.23|554.03|558.5|553.3|560.23|555.03|558.06|552.86|280
1657688100000|2022-07-13 04:55:00|558.48|553.28|558.47|553.27|558.54|553.34|557.69|552.49|280
1657688400000|2022-07-13 05:00:00|558.64|553.44|557.88|552.68|558.72|553.52|557.7|552.5|245
1657688700000|2022-07-13 05:05:00|557.76|552.56|556.72|551.52|557.9|552.7|556.14|550.94|265
1657689000000|2022-07-13 05:10:00|556.68|551.48|556.09|550.89|556.79|551.59|555.84|550.64|252
1657689300000|2022-07-13 05:15:00|556.18|550.98|557.07|551.87|558.8|553.6|556.17|550.97|404
1657689600000|2022-07-13 05:20:00|557.08|551.88|560.49|555.29|560.51|555.31|556.74|551.54|426
1657689900000|2022-07-13 05:25:00|560.7|555.5|561.78|556.58|562|556.8|560.29|555.09|421
1657690200000|2022-07-13 05:30:00|561.69|556.49|562.14|556.94|562.18|556.98|560.89|555.69|316
1657690500000|2022-07-13 05:35:00|562.2|557|565.08|559.88|565.85|560.65|561.61|556.41|493
1657690800000|2022-07-13 05:40:00|565.1|559.9|564.66|559.46|565.29|560.09|563.82|558.62|361
1657691100000|2022-07-13 05:45:00|564.7|559.5|563.8|558.6|564.9|559.7|563.73|558.53|226
1657691400000|2022-07-13 05:50:00|563.81|558.61|561.05|555.85|564.13|558.93|560.98|555.78|343
1657691700000|2022-07-13 05:55:00|561.08|555.88|558.98|553.78|561.11|555.91|558.8|553.6|243
1657692000000|2022-07-13 06:00:00|558.97|553.77|558.19|552.99|559.06|553.86|558.01|552.81|228
1657692300000|2022-07-13 06:05:00|558.18|552.98|557.95|552.75|558.3|553.1|557.29|552.09|233
1657692600000|2022-07-13 06:10:00|557.94|552.74|557.29|552.09|557.98|552.78|557.08|551.88|252
1657692900000|2022-07-13 06:15:00|557.3|552.1|555.62|550.42|557.31|552.11|555.04|549.84|266
1657693200000|2022-07-13 06:20:00|555.6|550.4|556.69|551.49|557.16|551.96|555.53|550.33|248
1657693500000|2022-07-13 06:25:00|556.59|551.39|555.56|550.36|556.66|551.46|555.1|549.9|241
1657693800000|2022-07-13 06:30:00|555.57|550.37|556.53|551.33|556.55|551.35|554.99|549.79|235
1657694100000|2022-07-13 06:35:00|556.54|551.34|557.85|552.65|558.22|553.02|556.49|551.29|270
1657694400000|2022-07-13 06:40:00|557.89|552.69|560.16|554.96|560.33|555.13|557.8|552.6|365
1657694700000|2022-07-13 06:45:00|560.17|554.97|561.18|555.98|561.18|555.98|560.07|554.87|280
1657695000000|2022-07-13 06:50:00|561.19|555.99|560.16|554.96|561.21|556.01|559.59|554.39|252
1657695300000|2022-07-13 06:55:00|560.22|555.02|562.18|556.98|562.26|557.06|559.94|554.74|243
1657695600000|2022-07-13 07:00:00|562.07|556.87|561.84|556.64|562.27|557.07|561.54|556.34|260
1657695900000|2022-07-13 07:05:00|561.85|556.65|561.82|556.62|562.1|556.9|561.51|556.31|215
1657696200000|2022-07-13 07:10:00|561.78|556.58|559.02|553.82|561.96|556.76|558.87|553.67|235
1657696500000|2022-07-13 07:15:00|559.04|553.84|558.36|553.16|559.04|553.84|557.82|552.62|229
1657696800000|2022-07-13 07:20:00|558.52|553.32|556.91|551.71|558.95|553.75|556.76|551.56|214
1657697100000|2022-07-13 07:25:00|556.9|551.7|557.51|552.31|557.75|552.55|556.07|550.87|210
1657697400000|2022-07-13 07:30:00|557.68|552.48|558.36|553.16|558.92|553.72|556.85|551.65|247
1657697700000|2022-07-13 07:35:00|558.7|553.5|561.3|556.1|561.76|556.56|557.72|552.52|377
1657698000000|2022-07-13 07:40:00|561.25|556.05|564.84|559.64|565.85|560.65|561|555.8|696
1657698300000|2022-07-13 07:45:00|564.83|559.63|568.87|563.67|569.21|564.01|563.26|558.06|564
1657698600000|2022-07-13 07:50:00|569.02|563.82|567.23|562.03|569.24|564.04|566.52|561.32|385
1657698900000|2022-07-13 07:55:00|567.24|562.04|568.86|563.66|569.97|564.77|566.96|561.76|340
1657699200000|2022-07-13 08:00:00|568.84|563.64|568.77|563.57|569.73|564.53|567.73|562.53|479
1657699500000|2022-07-13 08:05:00|568.75|563.55|565.62|560.42|569.07|563.87|565.06|559.86|426
1657699800000|2022-07-13 08:10:00|565.82|560.62|565.72|560.52|566.13|560.93|564.77|559.57|357
1657700100000|2022-07-13 08:15:00|565.77|560.57|565.56|560.36|566.05|560.85|563.92|558.72|333
1657700400000|2022-07-13 08:20:00|565.55|560.35|567.99|562.79|568.67|563.47|565.41|560.21|429
1657700700000|2022-07-13 08:25:00|567.96|562.76|569.57|564.37|569.76|564.56|567.89|562.69|488
1657701000000|2022-07-13 08:30:00|569.55|564.35|569.91|564.71|570.42|565.22|568.03|562.83|477
1657701300000|2022-07-13 08:35:00|569.92|564.72|571.8|566.6|572.35|567.15|569.9|564.7|600
1657701600000|2022-07-13 08:40:00|571.82|566.62|572.73|567.53|573|567.8|570.66|565.46|497
1657701900000|2022-07-13 08:45:00|572.67|567.47|572.45|567.25|573.46|568.26|572.09|566.89|480
1657702200000|2022-07-13 08:50:00|572.47|567.27|572.38|567.18|572.8|567.6|571.94|566.74|316
1657702500000|2022-07-13 08:55:00|572.49|567.29|570.41|565.21|572.57|567.37|570.09|564.89|436
1657702800000|2022-07-13 09:00:00|570.42|565.22|569.62|564.42|571.85|566.65|569.56|564.36|265
1657703100000|2022-07-13 09:05:00|569.68|564.48|570.47|565.27|570.57|565.37|568.7|563.5|351
1657703400000|2022-07-13 09:10:00|570.46|565.26|570.62|565.42|570.87|565.67|569.82|564.62|266
1657703700000|2022-07-13 09:15:00|570.6|565.4|570.01|564.81|570.63|565.43|569.76|564.56|218
1657704000000|2022-07-13 09:20:00|570|564.8|569.89|564.69|570.26|565.06|569.67|564.47|343
1657704300000|2022-07-13 09:25:00|569.88|564.68|570.73|565.53|570.84|565.64|569.24|564.04|304
1657704600000|2022-07-13 09:30:00|570.72|565.52|568.67|563.47|570.9|565.7|568.58|563.38|509
1657704900000|2022-07-13 09:35:00|568.66|563.46|567.82|562.62|568.79|563.59|567.17|561.97|489
1657705200000|2022-07-13 09:40:00|567.83|562.63|566.57|561.37|567.83|562.63|566.32|561.12|332
1657705500000|2022-07-13 09:45:00|566.56|561.36|567.62|562.42|567.93|562.73|566.2|561|299
1657705800000|2022-07-13 09:50:00|567.64|562.44|568.04|562.84|569.04|563.84|567.64|562.44|328
1657706100000|2022-07-13 09:55:00|568.02|562.82|568.84|563.64|569.08|563.88|567.86|562.66|350
1657706400000|2022-07-13 10:00:00|568.86|563.66|566.61|561.41|568.92|563.72|566.5|561.3|357
1657706700000|2022-07-13 10:05:00|566.62|561.42|567.71|562.51|567.73|562.53|566.4|561.2|307
1657707000000|2022-07-13 10:10:00|567.66|562.46|567.15|561.95|567.8|562.6|566.44|561.24|393
1657707300000|2022-07-13 10:15:00|567.16|561.96|565.91|560.71|567.2|562|565.9|560.7|205
1657707600000|2022-07-13 10:20:00|565.95|560.75|565.45|560.25|565.98|560.78|565.23|560.03|208
1657707900000|2022-07-13 10:25:00|565.43|560.23|563.66|558.46|565.77|560.57|563.63|558.43|246
1657708200000|2022-07-13 10:30:00|563.67|558.47|563.44|558.24|563.89|558.69|562.28|557.08|331
1657708500000|2022-07-13 10:35:00|563.45|558.25|564.15|558.95|564.15|558.95|562.96|557.76|238
1657708800000|2022-07-13 10:40:00|564.21|559.01|566.51|561.31|566.81|561.61|563.99|558.79|313
1657709100000|2022-07-13 10:45:00|566.52|561.32|565.8|560.6|566.8|561.6|565.7|560.5|248
1657709400000|2022-07-13 10:50:00|565.78|560.58|565.67|560.47|565.95|560.75|564.89|559.69|222
1657709700000|2022-07-13 10:55:00|565.65|560.45|565.07|559.87|565.88|560.68|565.01|559.81|168
1657710000000|2022-07-13 11:00:00|565.09|559.89|563.49|558.29|565.09|559.89|563.28|558.08|200
1657710300000|2022-07-13 11:05:00|563.69|558.49|566.07|560.87|566.63|561.43|563.21|558.01|272
1657710600000|2022-07-13 11:10:00|566.12|560.92|563.79|558.59|566.71|561.51|563.77|558.57|231
1657710900000|2022-07-13 11:15:00|563.77|558.57|563.29|558.09|563.96|558.76|563.2|558|168
1657711200000|2022-07-13 11:20:00|563.31|558.11|563.46|558.26|564.53|559.33|563.28|558.08|155
1657711500000|2022-07-13 11:25:00|563.34|558.14|565.39|560.19|565.65|560.45|563.34|558.14|242
1657711800000|2022-07-13 11:30:00|565.49|560.29|565.61|560.41|565.79|560.59|564.55|559.35|158
1657712100000|2022-07-13 11:35:00|565.66|560.46|566.77|561.57|566.94|561.74|565.55|560.35|258
1657712400000|2022-07-13 11:40:00|566.84|561.64|566.01|560.81|567.05|561.85|565.83|560.63|206
1657712700000|2022-07-13 11:45:00|566|560.8|568.82|563.62|569|563.8|565.87|560.67|350
1657713000000|2022-07-13 11:50:00|568.99|563.79|568.6|563.4|568.99|563.79|567.8|562.6|163
1657713300000|2022-07-13 11:55:00|568.58|563.38|571.88|566.68|571.91|566.71|568.49|563.29|310
1657713600000|2022-07-13 12:00:00|571.93|566.73|572.79|567.59|572.98|567.78|571.12|565.92|413
1657713900000|2022-07-13 12:05:00|572.9|567.7|571.43|566.23|572.95|567.75|571.33|566.13|344
1657714200000|2022-07-13 12:10:00|571.46|566.26|568.28|563.08|571.63|566.43|568.12|562.92|296
1657714500000|2022-07-13 12:15:00|568.48|563.28|568.71|563.51|568.71|563.51|565.72|560.52|566
1657714800000|2022-07-13 12:20:00|568.62|563.42|575.8|570.6|576.5|571.3|568.48|563.28|689
1657715100000|2022-07-13 12:25:00|575.79|570.59|582.69|577.49|582.69|577.49|575.54|570.34|917
1657715400000|2022-07-13 12:30:00|582.82|577.62|555.91|550.71|583.12|577.92|551.53|531.53|1051
1657715700000|2022-07-13 12:35:00|555.8|550.6|536.43|531.23|558.45|553.25|536.43|531.23|967
1657716000000|2022-07-13 12:40:00|536.49|531.29|536.12|530.92|536.72|531.52|525.76|520.99|1016
1657716300000|2022-07-13 12:45:00|535.91|530.71|545.34|540.14|545.34|540.14|530.31|525.11|959
1657716600000|2022-07-13 12:50:00|545.46|540.26|539.54|534.34|545.5|540.3|538.87|533.67|868
1657716900000|2022-07-13 12:55:00|539.53|534.33|540.94|535.74|541.07|535.87|536.83|531.63|864
1657717200000|2022-07-13 13:00:00|540.93|535.73|542.06|536.86|543.08|537.88|537.85|532.65|797
1657717500000|2022-07-13 13:05:00|542.05|536.85|540.24|535.04|542.86|537.66|539.01|533.81|663
1657717800000|2022-07-13 13:10:00|540.22|535.02|539.04|533.84|541.66|536.46|538.74|533.54|646
1657718100000|2022-07-13 13:15:00|539.03|533.83|538.19|532.99|540.71|535.51|538.07|532.87|676
1657718400000|2022-07-13 13:20:00|538.1|532.9|543.71|538.51|545.81|540.61|538.06|532.86|770
1657718700000|2022-07-13 13:25:00|543.96|538.76|541.29|536.09|544.24|539.04|540.7|535.5|636
1657719000000|2022-07-13 13:30:00|541.26|536.06|544.56|539.36|545.11|539.91|540.29|535.09|688
1657719300000|2022-07-13 13:35:00|544.76|539.56|544.73|539.53|545.14|539.94|540.85|535.65|692
1657719600000|2022-07-13 13:40:00|544.69|539.49|540.82|535.62|545.38|540.18|539.09|533.89|689
1657719900000|2022-07-13 13:45:00|540.83|535.63|544.06|538.86|544.06|538.86|539.6|534.4|735
1657720200000|2022-07-13 13:50:00|544.09|538.89|543.32|538.12|544.78|539.58|541.98|536.78|700
1657720500000|2022-07-13 13:55:00|543.31|538.11|544.06|538.86|545.08|539.88|541.93|536.73|635
1657720800000|2022-07-13 14:00:00|544.08|538.88|546.17|540.97|546.51|541.31|541.99|536.79|650
1657721100000|2022-07-13 14:05:00|546.16|540.96|542.68|537.48|547.59|542.39|541.97|536.77|551
1657721400000|2022-07-13 14:10:00|542.72|537.52|544.63|539.43|545.01|539.81|542.6|537.4|558
1657721700000|2022-07-13 14:15:00|544.74|539.54|544.86|539.66|547.07|541.87|544.19|538.99|634
1657722000000|2022-07-13 14:20:00|544.78|539.58|543.88|538.68|546.1|540.9|543.09|537.89|548
1657722300000|2022-07-13 14:25:00|543.89|538.69|545.02|539.82|546.19|540.99|543.56|538.36|496
1657722600000|2022-07-13 14:30:00|545|539.8|549.92|544.72|550.27|545.07|543.82|538.62|669
1657722900000|2022-07-13 14:35:00|549.97|544.77|548.19|542.99|551.21|546.01|547.9|542.7|710
1657723200000|2022-07-13 14:40:00|548.21|543.01|553.78|548.58|554.24|549.04|548.04|542.84|719
1657723500000|2022-07-13 14:45:00|553.79|548.59|556.95|551.75|557.67|552.47|552.07|546.87|861
1657723800000|2022-07-13 14:50:00|556.94|551.74|555.3|550.1|557.7|552.5|553.66|548.46|782
1657724100000|2022-07-13 14:55:00|555.04|549.84|556.87|551.67|557|551.8|554.97|549.77|594
1657724400000|2022-07-13 15:00:00|556.91|551.71|560.96|555.76|562.53|557.33|556.79|551.59|671
1657724700000|2022-07-13 15:05:00|560.95|555.75|559.75|554.55|563.88|558.68|559.6|554.4|736
1657725000000|2022-07-13 15:10:00|559.76|554.56|560.8|555.6|564.76|559.56|559.4|554.2|711
1657725300000|2022-07-13 15:15:00|560.79|555.59|558.53|553.33|561.4|556.2|557.6|552.4|541
1657725600000|2022-07-13 15:20:00|558.54|553.34|557.78|552.58|559.47|554.27|557.5|552.3|581
1657725900000|2022-07-13 15:25:00|557.77|552.57|556.44|551.24|558.06|552.86|555.93|550.73|547
1657726200000|2022-07-13 15:30:00|556.42|551.22|555.3|550.1|557.54|552.34|553.8|548.6|631
1657726500000|2022-07-13 15:35:00|555.33|550.13|554.6|549.4|555.98|550.78|553.68|548.48|517
1657726800000|2022-07-13 15:40:00|554.65|549.45|552.5|547.3|555.51|550.31|552.5|547.3|524
1657727100000|2022-07-13 15:45:00|552.44|547.24|555.45|550.25|555.68|550.48|552.26|547.06|575
1657727400000|2022-07-13 15:50:00|555.51|550.31|555.04|549.84|556.93|551.73|554.58|549.38|491
1657727700000|2022-07-13 15:55:00|555.02|549.82|553.99|548.79|555.02|549.82|553.73|548.53|464
1657728000000|2022-07-13 16:00:00|553.77|548.57|552.38|547.18|554.51|549.31|551.46|546.26|610
1657728300000|2022-07-13 16:05:00|552.41|547.21|551.66|546.46|552.99|547.79|551.23|546.03|534
1657728600000|2022-07-13 16:10:00|551.63|546.43|547.99|542.79|551.63|546.43|547.97|542.77|707
1657728900000|2022-07-13 16:15:00|547.98|542.78|544|538.8|548.76|543.56|543.95|538.75|754
1657729200000|2022-07-13 16:20:00|544.02|538.82|549.53|544.33|549.89|544.69|543.96|538.76|653
1657729500000|2022-07-13 16:25:00|549.52|544.32|550.21|545.01|550.57|545.37|548.53|543.33|513
1657729800000|2022-07-13 16:30:00|550.25|545.05|552.13|546.93|553.4|548.2|549.75|544.55|582
1657730100000|2022-07-13 16:35:00|552.1|546.9|554.43|549.23|554.61|549.41|551.85|546.65|525
1657730400000|2022-07-13 16:40:00|554.45|549.25|557.79|552.59|558.07|552.87|553.63|548.43|568
1657730700000|2022-07-13 16:45:00|557.9|552.7|557.65|552.45|558.33|553.13|556.25|551.05|528
1657731000000|2022-07-13 16:50:00|557.67|552.47|562.23|557.03|562.24|557.04|556.8|551.6|563
1657731300000|2022-07-13 16:55:00|562.14|556.94|560.65|555.45|562.17|556.97|559.76|554.56|518
1657731600000|2022-07-13 17:00:00|560.59|555.39|566.2|561|569.92|564.72|558.18|552.98|760
1657731900000|2022-07-13 17:05:00|566.24|561.04|564.42|559.22|567.29|562.09|563.05|557.85|856
1657732200000|2022-07-13 17:10:00|564.54|559.34|569.85|564.65|570.26|565.06|563.75|558.55|720
1657732500000|2022-07-13 17:15:00|569.84|564.64|566.99|561.79|569.87|564.67|566.13|560.93|687
1657732800000|2022-07-13 17:20:00|566.95|561.75|571.5|566.3|571.72|566.52|566.3|561.1|590
1657733100000|2022-07-13 17:25:00|571.57|566.37|571.94|566.74|572.55|567.35|568.75|563.55|720
1657733400000|2022-07-13 17:30:00|571.96|566.76|569.21|564.01|571.96|566.76|568.61|563.41|674
1657733700000|2022-07-13 17:35:00|569.18|563.98|569.08|563.88|570.69|565.49|568.84|563.64|593
1657734000000|2022-07-13 17:40:00|569.07|563.87|576.17|570.97|578.44|573.24|569.01|563.81|673
1657734300000|2022-07-13 17:45:00|576.2|571|576.53|571.33|578.69|573.49|572.65|567.45|846
1657734600000|2022-07-13 17:50:00|576.54|571.34|577.95|572.75|578.24|573.04|573.96|568.76|647
1657734900000|2022-07-13 17:55:00|577.93|572.73|576.97|571.77|579.22|574.02|576.58|571.38|537
1657735200000|2022-07-13 18:00:00|576.92|571.72|571.1|565.9|577.51|572.31|569.98|564.78|798
1657735500000|2022-07-13 18:05:00|571.13|565.93|571.78|566.58|572.5|567.3|570.79|565.59|620
1657735800000|2022-07-13 18:10:00|571.79|566.59|573.61|568.41|573.87|568.67|571.76|566.56|499
1657736100000|2022-07-13 18:15:00|573.63|568.43|573.79|568.59|573.87|568.67|571.11|565.91|495
1657736400000|2022-07-13 18:20:00|573.76|568.56|574.73|569.53|574.9|569.7|572.48|567.28|583
1657736700000|2022-07-13 18:25:00|574.74|569.54|574.74|569.54|575.37|570.17|573.6|568.4|520
1657737000000|2022-07-13 18:30:00|574.77|569.57|570.62|565.42|575.7|570.5|569.78|564.58|556
1657737300000|2022-07-13 18:35:00|570.57|565.37|570.59|565.39|571.64|566.44|570.51|565.31|289
1657737600000|2022-07-13 18:40:00|570.6|565.4|571.41|566.21|572.84|567.64|570.56|565.36|378
1657737900000|2022-07-13 18:45:00|571.57|566.37|569.68|564.48|572.04|566.84|569.17|563.97|503
1657738200000|2022-07-13 18:50:00|569.67|564.47|576.12|570.92|577.13|571.93|569.63|564.43|483
1657738500000|2022-07-13 18:55:00|576.11|570.91|577.16|571.96|577.71|572.51|575.83|570.63|574
1657738800000|2022-07-13 19:00:00|577.2|572|578.58|573.38|580.97|575.77|576.63|571.43|646
1657739100000|2022-07-13 19:05:00|578.66|573.46|577.71|572.51|578.85|573.65|577.11|571.91|622
1657739400000|2022-07-13 19:10:00|577.73|572.53|580.17|574.97|580.7|575.5|576.67|571.47|545
1657739700000|2022-07-13 19:15:00|580.09|574.89|575.57|570.37|580.11|574.91|575.51|570.31|583
1657740000000|2022-07-13 19:20:00|575.56|570.36|576.02|570.82|576.69|571.49|575.11|569.91|563
1657740300000|2022-07-13 19:25:00|576.03|570.83|576.62|571.42|576.67|571.47|575.49|570.29|511
1657740600000|2022-07-13 19:30:00|576.61|571.41|573.38|568.18|576.65|571.45|573.13|567.93|600
1657740900000|2022-07-13 19:35:00|573.37|568.17|576.01|570.81|576.04|570.84|573.36|568.16|445
1657741200000|2022-07-13 19:40:00|576.02|570.82|573.95|568.75|576.67|571.47|573.42|568.22|592
1657741500000|2022-07-13 19:45:00|573.96|568.76|575.05|569.85|576.13|570.93|573.68|568.48|413
1657741800000|2022-07-13 19:50:00|574.98|569.78|574.26|569.06|575.6|570.4|573.87|568.67|697
1657742100000|2022-07-13 19:55:00|574.31|569.11|573.98|568.78|574.7|569.5|573.87|568.67|293
1657742400000|2022-07-13 20:00:00|574.02|568.82|574.93|569.73|576.82|571.62|573.87|568.67|585
1657742700000|2022-07-13 20:05:00|574.92|569.72|575.63|570.43|575.63|570.43|573.73|568.53|366
1657743000000|2022-07-13 20:10:00|575.6|570.4|576.67|571.47|576.74|571.54|575.02|569.82|368
1657743300000|2022-07-13 20:15:00|576.69|571.49|575.48|570.28|577.03|571.83|575.36|570.16|302
1657743600000|2022-07-13 20:20:00|575.51|570.31|572.69|567.49|575.51|570.31|571.91|566.71|436
1657743900000|2022-07-13 20:25:00|572.65|567.45|573.6|568.4|573.8|568.6|571.67|566.47|422
1657744200000|2022-07-13 20:30:00|573.63|568.43|572.83|567.63|574.65|569.45|572.81|567.61|278
1657744500000|2022-07-13 20:35:00|572.84|567.64|573.3|568.1|573.94|568.74|572.49|567.29|326
1657744800000|2022-07-13 20:40:00|573.32|568.12|573.23|568.03|573.73|568.53|572.78|567.58|432
1657745100000|2022-07-13 20:45:00|573.24|568.04|571.6|566.4|573.25|568.05|571.5|566.3|269
1657745400000|2022-07-13 20:50:00|571.58|566.38|571.1|565.9|572.82|567.62|570.98|565.78|302
1657745700000|2022-07-13 20:55:00|571.05|565.85|571.03|565.83|571.95|566.75|570.99|565.79|264
1657746000000|2022-07-13 21:00:00|571.04|565.84|571.12|565.92|571.14|565.94|570.52|565.32|221
1657746300000|2022-07-13 21:05:00|571.14|565.94|575.55|570.35|575.56|570.36|571.11|565.91|298
1657746600000|2022-07-13 21:10:00|575.52|570.32|573.32|568.12|576.83|571.63|572.89|567.69|334
1657746900000|2022-07-13 21:15:00|573.28|568.08|574.63|569.43|574.67|569.47|572.85|567.65|243
1657747200000|2022-07-13 21:20:00|574.62|569.42|574.55|569.35|576.69|571.49|574.54|569.34|251
1657747500000|2022-07-13 21:25:00|574.56|569.36|575.93|570.73|576|570.8|574.49|569.29|277
1657747800000|2022-07-13 21:30:00|575.91|570.71|576.56|571.36|576.58|571.38|575.77|570.57|227
1657748100000|2022-07-13 21:35:00|576.54|571.34|576.45|571.25|576.65|571.45|576.4|571.2|324
1657748400000|2022-07-13 21:40:00|576.5|571.3|578.74|573.54|579.1|573.9|576.39|571.19|266
1657748700000|2022-07-13 21:45:00|578.73|573.53|577.69|572.49|578.73|573.53|577.17|571.97|312
1657749000000|2022-07-13 21:50:00|577.74|572.54|581.59|576.39|581.63|576.43|577.67|572.47|212
1657749300000|2022-07-13 21:55:00|581.64|576.44|582.31|577.11|582.33|577.13|581.1|575.9|308
1657749600000|2022-07-13 22:00:00|582.33|577.13|587.03|581.83|588.56|583.36|581.9|576.7|641
1657749900000|2022-07-13 22:05:00|587.02|581.82|583.19|577.99|587.44|582.24|583.19|577.99|495
1657750200000|2022-07-13 22:10:00|583.2|578|585.99|580.79|586.6|581.4|582.33|577.13|395
1657750500000|2022-07-13 22:15:00|585.98|580.78|589.4|584.2|589.68|584.48|585.81|580.61|346
1657750800000|2022-07-13 22:20:00|589.38|584.18|593.74|588.54|595.12|589.92|588.48|583.28|529
1657751100000|2022-07-13 22:25:00|593.73|588.53|595.08|589.88|597.52|592.32|593.58|588.38|534
1657751400000|2022-07-13 22:30:00|595.07|589.87|600.87|595.67|601.08|595.88|595.06|589.86|515
1657751700000|2022-07-13 22:35:00|600.86|595.66|595.41|590.21|602.1|596.9|593.6|588.4|641
1657752000000|2022-07-13 22:40:00|595.28|590.08|594.53|589.33|597.46|592.26|594.46|589.26|427
1657752300000|2022-07-13 22:45:00|594.52|589.32|596.77|591.57|596.86|591.66|594.52|589.32|448
1657752600000|2022-07-13 22:50:00|596.78|591.58|599.75|594.55|600.59|595.39|596.26|591.06|429
1657752900000|2022-07-13 22:55:00|599.76|594.56|599.38|594.18|601.93|596.73|596.37|591.17|513
1657753200000|2022-07-13 23:00:00|599.39|594.19|603.65|598.45|607.38|602.18|599.17|593.97|690
1657753500000|2022-07-13 23:05:00|603.63|598.43|607.75|602.55|608.02|602.82|603.52|598.32|541
1657753800000|2022-07-13 23:10:00|607.61|602.41|615.88|610.68|617.09|611.89|607.56|602.36|715
1657754100000|2022-07-13 23:15:00|615.86|610.66|615.01|609.81|625.69|620.49|614.78|609.58|927
1657754400000|2022-07-13 23:20:00|615.02|609.82|608.1|602.9|615.66|610.46|607.87|602.67|745
1657754700000|2022-07-13 23:25:00|608.27|603.07|607.52|602.32|609.66|604.46|605.01|599.81|781
1657755000000|2022-07-13 23:30:00|607.53|602.33|610.93|605.73|613.42|608.22|605.94|600.74|638
1657755300000|2022-07-13 23:35:00|610.97|605.77|609.76|604.56|612.03|606.83|609.76|604.56|534
1657755600000|2022-07-13 23:40:00|609.75|604.55|612.53|607.33|612.53|607.33|609.74|604.54|574
1657755900000|2022-07-13 23:45:00|612.6|607.4|613.19|607.99|615.63|610.43|611.04|605.84|573
1657756200000|2022-07-13 23:50:00|613.15|607.95|613.75|608.55|615.73|610.53|612.73|607.53|485
1657756500000|2022-07-13 23:55:00|613.77|608.57|614.34|609.14|618.78|613.58|612.14|606.94|670
1657756800000|2022-07-14 00:00:00|614.33|609.13|616.83|611.63|617.67|612.47|612.68|607.48|785
1657757100000|2022-07-14 00:05:00|616.87|611.67|609.18|603.98|617.01|611.81|608.89|603.69|604
1657757400000|2022-07-14 00:10:00|609.3|604.1|616.7|611.5|619.5|614.3|609.3|604.1|683
1657757700000|2022-07-14 00:15:00|616.74|611.54|612.75|607.55|618.33|613.13|611.75|606.55|557
1657758000000|2022-07-14 00:20:00|612.73|607.53|616.67|611.47|620.41|615.21|611.4|606.2|591
1657758300000|2022-07-14 00:25:00|616.62|611.42|610.53|605.33|619.42|614.22|609.8|604.6|622
1657758600000|2022-07-14 00:30:00|610.54|605.34|608.13|602.93|611.48|606.28|607.76|602.56|677
1657758900000|2022-07-14 00:35:00|608.14|602.94|611.35|606.15|612.24|607.04|608.07|602.87|416
1657759200000|2022-07-14 00:40:00|611.31|606.11|614.18|608.98|615.1|609.9|611.12|605.92|458
1657759500000|2022-07-14 00:45:00|614.17|608.97|620.53|615.33|621.49|616.29|611.99|606.79|647
1657759800000|2022-07-14 00:50:00|620.58|615.38|620.62|615.42|623.49|618.29|618.33|613.13|600
1657760100000|2022-07-14 00:55:00|620.61|615.41|615.78|610.58|622.73|617.53|615.41|610.21|558
1657760400000|2022-07-14 01:00:00|615.75|610.55|615.99|610.79|617.14|611.94|614.15|608.95|571
1657760700000|2022-07-14 01:05:00|615.98|610.78|613.21|608.01|616.13|610.93|611.76|606.56|636
1657761000000|2022-07-14 01:10:00|613.16|607.96|615.8|610.6|615.92|610.72|613.08|607.88|541
1657761300000|2022-07-14 01:15:00|615.82|610.62|616.48|611.28|619.52|614.32|615.82|610.62|604
1657761600000|2022-07-14 01:20:00|616.51|611.31|613.7|608.5|617.01|611.81|613.17|607.97|653
1657761900000|2022-07-14 01:25:00|613.76|608.56|613.87|608.67|613.92|608.72|610.4|605.2|580
1657762200000|2022-07-14 01:30:00|614.01|608.81|610.77|605.57|614.06|608.86|609.74|604.54|497
1657762500000|2022-07-14 01:35:00|610.76|605.56|611.22|606.02|611.31|606.11|609.98|604.78|335
1657762800000|2022-07-14 01:40:00|611.23|606.03|608.37|603.17|611.84|606.64|608.08|602.88|543
1657763100000|2022-07-14 01:45:00|608.38|603.18|608.93|603.73|611.31|606.11|608.06|602.86|520
1657763400000|2022-07-14 01:50:00|608.89|603.69|610.78|605.58|611.01|605.81|608.53|603.33|348
1657763700000|2022-07-14 01:55:00|610.77|605.57|610.03|604.83|612.2|607|609.81|604.61|485
1657764000000|2022-07-14 02:00:00|610.05|604.85|609.72|604.52|611.51|606.31|608.61|603.41|448
1657764300000|2022-07-14 02:05:00|609.7|604.5|608.6|603.4|609.75|604.55|608.02|602.82|376
1657764600000|2022-07-14 02:10:00|608.61|603.41|608.38|603.18|609.05|603.85|608.21|603.01|275
1657764900000|2022-07-14 02:15:00|608.41|603.21|607.37|602.17|608.41|603.21|606.33|601.13|388
1657765200000|2022-07-14 02:20:00|607.44|602.24|607.32|602.12|608.01|602.81|605.91|600.71|387
1657765500000|2022-07-14 02:25:00|607.33|602.13|611.47|606.27|614.61|609.41|607.3|602.1|514
1657765800000|2022-07-14 02:30:00|611.45|606.25|610.98|605.78|615.09|609.89|609.39|604.19|526
1657766100000|2022-07-14 02:35:00|611.04|605.84|611.5|606.3|613.73|608.53|610.46|605.26|390
1657766400000|2022-07-14 02:40:00|611.6|606.4|609.51|604.31|611.6|606.4|609.37|604.17|383
1657766700000|2022-07-14 02:45:00|609.5|604.3|609.24|604.04|610.85|605.65|609.07|603.87|361
1657767000000|2022-07-14 02:50:00|609.28|604.08|612.07|606.87|612.81|607.61|608.21|603.01|461
1657767300000|2022-07-14 02:55:00|612.06|606.86|620.72|615.52|623.67|618.47|611.91|606.71|581
1657767600000|2022-07-14 03:00:00|620.71|615.51|619.84|614.64|622.63|617.43|618.4|613.2|597
1657767900000|2022-07-14 03:05:00|619.78|614.58|619.26|614.06|620.43|615.23|617.13|611.93|505
1657768200000|2022-07-14 03:10:00|619.29|614.09|620.11|614.91|622.04|616.84|619.15|613.95|507
1657768500000|2022-07-14 03:15:00|620.13|614.93|622.77|617.57|624.96|619.76|619.97|614.77|588
1657768800000|2022-07-14 03:20:00|622.93|617.73|622.19|616.99|627.59|622.39|622.09|616.89|625
1657769100000|2022-07-14 03:25:00|622.18|616.98|617.84|612.64|622.19|616.99|617.17|611.97|516
1657769400000|2022-07-14 03:30:00|617.89|612.69|621.56|616.36|621.56|616.36|616.37|611.17|358
1657769700000|2022-07-14 03:35:00|621.66|616.46|624.57|619.37|629.48|624.28|621.45|616.25|668
1657770000000|2022-07-14 03:40:00|624.53|619.33|618.32|613.12|624.92|619.72|618.18|612.98|631
1657770300000|2022-07-14 03:45:00|618.31|613.11|617.12|611.92|619.06|613.86|616.76|611.56|549
1657770600000|2022-07-14 03:50:00|617.03|611.83|624.88|619.68|625.17|619.97|615.04|609.84|729
1657770900000|2022-07-14 03:55:00|624.78|619.58|620.47|615.27|624.93|619.73|619.98|614.78|584
1657771200000|2022-07-14 04:00:00|620.49|615.29|617.1|611.9|621.68|616.48|614.33|609.13|655
1657771500000|2022-07-14 04:05:00|617.11|611.91|620.01|614.81|620.15|614.95|617.02|611.82|412
1657771800000|2022-07-14 04:10:00|620|614.8|621.8|616.6|622.17|616.97|619.95|614.75|450
1657772100000|2022-07-14 04:15:00|621.74|616.54|619.63|614.43|623.11|617.91|619.08|613.88|588
1657772400000|2022-07-14 04:20:00|619.62|614.42|617.75|612.55|620.12|614.92|617.38|612.18|495
1657772700000|2022-07-14 04:25:00|617.73|612.53|616.8|611.6|617.88|612.68|616.44|611.24|328
1657773000000|2022-07-14 04:30:00|616.87|611.67|624.66|619.46|626.7|621.5|616.7|611.5|589
1657773300000|2022-07-14 04:35:00|624.68|619.48|622.14|616.94|624.68|619.48|620.82|615.62|499
1657773600000|2022-07-14 04:40:00|622.15|616.95|621.72|616.52|623.67|618.47|621.3|616.1|468
1657773900000|2022-07-14 04:45:00|621.73|616.53|626.74|621.54|628.84|623.64|621.61|616.41|614
1657774200000|2022-07-14 04:50:00|626.73|621.53|623.26|618.06|626.87|621.67|622.52|617.32|571
1657774500000|2022-07-14 04:55:00|623.2|618|626.8|621.6|626.93|621.73|623.19|617.99|525
1657774800000|2022-07-14 05:00:00|626.81|621.61|619.98|614.78|627.8|622.6|619.92|614.72|596
1657775100000|2022-07-14 05:05:00|620.09|614.89|622.9|617.7|622.94|617.74|619.85|614.65|351
1657775400000|2022-07-14 05:10:00|622.87|617.67|620.9|615.7|623.08|617.88|620.87|615.67|367
1657775700000|2022-07-14 05:15:00|620.92|615.72|629.76|624.56|631.35|626.15|620.91|615.71|564
1657776000000|2022-07-14 05:20:00|629.86|624.66|625.62|620.42|632.07|626.87|625.54|620.34|593
1657776300000|2022-07-14 05:25:00|625.67|620.47|632.74|627.54|633.22|628.02|625.65|620.45|569
1657776600000|2022-07-14 05:30:00|632.79|627.59|630.12|624.92|636.67|631.47|629.86|624.66|632
1657776900000|2022-07-14 05:35:00|630.09|624.89|628.87|623.67|630.65|625.45|628.78|623.58|416
1657777200000|2022-07-14 05:40:00|628.88|623.68|627.07|621.87|629.15|623.95|627.03|621.83|469
1657777500000|2022-07-14 05:45:00|627.01|621.81|624.45|619.25|627.07|621.87|623.83|618.63|497
1657777800000|2022-07-14 05:50:00|624.46|619.26|621.01|615.81|624.72|619.52|620.84|615.64|572
1657778100000|2022-07-14 05:55:00|620.99|615.79|619.6|614.4|622.02|616.82|618.13|612.93|495
1657778400000|2022-07-14 06:00:00|619.59|614.39|617.05|611.85|621.1|615.9|616.86|611.66|475
1657778700000|2022-07-14 06:05:00|617.06|611.86|619.46|614.26|619.81|614.61|616.68|611.48|448
1657779000000|2022-07-14 06:10:00|619.48|614.28|618.5|613.3|619.92|614.72|617.68|612.48|404
1657779300000|2022-07-14 06:15:00|618.51|613.31|619.24|614.04|619.24|614.04|616.74|611.54|467
1657779600000|2022-07-14 06:20:00|619.25|614.05|620.9|615.7|620.92|615.72|618.59|613.39|436
1657779900000|2022-07-14 06:25:00|620.91|615.71|623.82|618.62|624.53|619.33|620.47|615.27|676
1657780200000|2022-07-14 06:30:00|623.67|618.47|619.48|614.28|624.5|619.3|616.77|611.57|751
1657780500000|2022-07-14 06:35:00|619.44|614.24|620.8|615.6|622.19|616.99|619.44|614.24|513
1657780800000|2022-07-14 06:40:00|620.76|615.56|621.39|616.19|624.08|618.88|620.61|615.41|523
1657781100000|2022-07-14 06:45:00|621.41|616.21|625.76|620.56|627.19|621.99|621.41|616.21|612
1657781400000|2022-07-14 06:50:00|625.72|620.52|622.18|616.98|627.24|622.04|621.17|615.97|436
1657781700000|2022-07-14 06:55:00|622.19|616.99|623.67|618.47|624.91|619.71|622.01|616.81|445
1657782000000|2022-07-14 07:00:00|623.68|618.48|623.47|618.27|627.03|621.83|623.47|618.27|413
1657782300000|2022-07-14 07:05:00|623.49|618.29|619.35|614.15|623.49|618.29|619.17|613.97|499
1657782600000|2022-07-14 07:10:00|619.34|614.14|623.09|617.89|623.1|617.9|619.26|614.06|421
1657782900000|2022-07-14 07:15:00|623.08|617.88|628.8|623.6|629.12|623.92|623.06|617.86|493
1657783200000|2022-07-14 07:20:00|628.78|623.58|629.46|624.26|631.65|626.45|628.04|622.84|515
1657783500000|2022-07-14 07:25:00|629.4|624.2|628.1|622.9|630.03|624.83|627.5|622.3|518
1657783800000|2022-07-14 07:30:00|628.07|622.87|628.79|623.59|631.53|626.33|627.84|622.64|485
1657784100000|2022-07-14 07:35:00|628.78|623.58|627.95|622.75|630.72|625.52|627.94|622.74|392
1657784400000|2022-07-14 07:40:00|627.94|622.74|629.51|624.31|630.46|625.26|626.46|621.26|602
1657784700000|2022-07-14 07:45:00|629.5|624.3|627.71|622.51|629.54|624.34|627.64|622.44|380
1657785000000|2022-07-14 07:50:00|627.65|622.45|629.8|624.6|629.87|624.67|626.82|621.62|428
1657785300000|2022-07-14 07:55:00|629.81|624.61|630.07|624.87|631.88|626.68|629.63|624.43|528
1657785600000|2022-07-14 08:00:00|630.04|624.84|635.99|630.79|636.3|631.1|629.18|623.98|679
1657785900000|2022-07-14 08:05:00|635.92|630.72|634.79|629.59|635.92|630.72|631.83|626.63|742
1657786200000|2022-07-14 08:10:00|634.82|629.62|634.83|629.63|635.72|630.52|633.07|627.87|537
1657786500000|2022-07-14 08:15:00|634.84|629.64|634.93|629.73|635.4|630.2|633.3|628.1|558
1657786800000|2022-07-14 08:20:00|635.03|629.83|634.99|629.79|635.94|630.74|633.52|628.32|462
1657787100000|2022-07-14 08:25:00|635|629.8|634.99|629.79|635.94|630.74|633.21|628.01|573
1657787400000|2022-07-14 08:30:00|634.98|629.78|631.88|626.68|635.03|629.83|631.88|626.68|703
1657787700000|2022-07-14 08:35:00|631.7|626.5|628.68|623.48|632.07|626.87|628.24|623.04|781
1657788000000|2022-07-14 08:40:00|628.65|623.45|626.91|621.71|629.85|624.65|626.85|621.65|612
1657788300000|2022-07-14 08:45:00|627|621.8|628.03|622.83|629.1|623.9|626.53|621.33|558
1657788600000|2022-07-14 08:50:00|628|622.8|622.61|617.41|628|622.8|622.19|616.99|652
1657788900000|2022-07-14 08:55:00|622.51|617.31|623.82|618.62|625.06|619.86|621.77|616.57|520
1657789200000|2022-07-14 09:00:00|623.83|618.63|623.03|617.83|625.93|620.73|622.92|617.72|509
1657789500000|2022-07-14 09:05:00|623.05|617.85|622.41|617.21|624.76|619.56|621.89|616.69|544
1657789800000|2022-07-14 09:10:00|622.39|617.19|622.99|617.79|623.26|618.06|622.34|617.14|408
1657790100000|2022-07-14 09:15:00|623.01|617.81|624.21|619.01|624.55|619.35|622.62|617.42|542
1657790400000|2022-07-14 09:20:00|624.23|619.03|623.02|617.82|624.47|619.27|622.93|617.73|474
1657790700000|2022-07-14 09:25:00|623|617.8|623.51|618.31|624|618.8|622.8|617.6|464
1657791000000|2022-07-14 09:30:00|623.5|618.3|623.43|618.23|624.07|618.87|622.86|617.66|556
1657791300000|2022-07-14 09:35:00|623.48|618.28|624.24|619.04|624.51|619.31|622.32|617.12|546
1657791600000|2022-07-14 09:40:00|624.41|619.21|631.17|625.97|631.43|626.23|622.79|617.59|750
1657791900000|2022-07-14 09:45:00|631.44|626.24|625.49|620.29|631.44|626.24|625.02|619.82|608
1657792200000|2022-07-14 09:50:00|625.43|620.23|630.82|625.62|631.07|625.87|624.95|619.75|461
1657792500000|2022-07-14 09:55:00|630.76|625.56|632.6|627.4|634.32|629.12|629.83|624.63|617
1657792800000|2022-07-14 10:00:00|632.75|627.55|630.94|625.74|633.08|627.88|630.64|625.44|548
1657793100000|2022-07-14 10:05:00|630.95|625.75|634.97|629.77|635.73|630.53|630.5|625.3|630
1657793400000|2022-07-14 10:10:00|634.99|629.79|632.27|627.07|635.39|630.19|631.35|626.15|542
1657793700000|2022-07-14 10:15:00|632.41|627.21|632.03|626.83|632.57|627.37|629.53|624.33|668
1657794000000|2022-07-14 10:20:00|632.01|626.81|631.1|625.9|633.98|628.78|630.77|625.57|516
1657794300000|2022-07-14 10:25:00|631.09|625.89|633.53|628.33|634.58|629.38|630.96|625.76|506
1657794600000|2022-07-14 10:30:00|633.54|628.34|636.61|631.41|637.27|632.07|631.55|626.35|575
1657794900000|2022-07-14 10:35:00|636.66|631.46|634.99|629.79|636.88|631.68|634.03|628.83|593
1657795200000|2022-07-14 10:40:00|634.97|629.77|634.48|629.28|636.49|631.29|633.87|628.67|508
1657795500000|2022-07-14 10:45:00|634.51|629.31|632.04|626.84|637.25|632.05|631.96|626.76|636
1657795800000|2022-07-14 10:50:00|632.08|626.88|632.11|626.91|635.13|629.93|630.77|625.57|639
1657796100000|2022-07-14 10:55:00|632.12|626.92|631.73|626.53|633.31|628.11|631.44|626.24|499
1657796400000|2022-07-14 11:00:00|631.78|626.58|630.04|624.84|633.44|628.24|629.14|623.94|464
1657796700000|2022-07-14 11:05:00|630.03|624.83|628.55|623.35|630.03|624.83|627.45|622.25|482
1657797000000|2022-07-14 11:10:00|628.59|623.39|627.14|621.94|628.59|623.39|625.19|619.99|568
1657797300000|2022-07-14 11:15:00|627.17|621.97|625.66|620.46|627.86|622.66|624.67|619.47|712
1657797600000|2022-07-14 11:20:00|625.68|620.48|623.57|618.37|627.05|621.85|623.12|617.92|606
1657797900000|2022-07-14 11:25:00|623.58|618.38|623.48|618.28|624.15|618.95|621.23|616.03|654
1657798200000|2022-07-14 11:30:00|623.45|618.25|622.26|617.06|625.63|620.43|619.57|614.37|701
1657798500000|2022-07-14 11:35:00|622.31|617.11|623.64|618.44|624.29|619.09|621.98|616.78|563
1657798800000|2022-07-14 11:40:00|623.56|618.36|624.81|619.61|625.38|620.18|623.15|617.95|456
1657799100000|2022-07-14 11:45:00|624.8|619.6|626.64|621.44|627.37|622.17|624.69|619.49|356
1657799400000|2022-07-14 11:50:00|626.55|621.35|626.53|621.33|626.9|621.7|625.85|620.65|397
1657799700000|2022-07-14 11:55:00|626.57|621.37|625.75|620.55|627.1|621.9|625.66|620.46|306
1657800000000|2022-07-14 12:00:00|625.77|620.57|622.94|617.74|626.53|621.33|622.86|617.66|405
1657800300000|2022-07-14 12:05:00|622.93|617.73|624.77|619.57|624.93|619.73|621.5|616.3|499
1657800600000|2022-07-14 12:10:00|624.78|619.58|628.16|622.96|630.86|625.66|624.78|619.58|553
1657800900000|2022-07-14 12:15:00|628.15|622.95|627.48|622.28|630.61|625.41|626.92|621.72|416
1657801200000|2022-07-14 12:20:00|627.47|622.27|626.36|621.16|628.7|623.5|625.98|620.78|508
1657801500000|2022-07-14 12:25:00|626.33|621.13|622.88|617.68|626.75|621.55|622.77|617.57|658
1657801800000|2022-07-14 12:30:00|622.86|617.66|628.5|623.3|629.77|624.57|620.83|615.63|803
1657802100000|2022-07-14 12:35:00|628.62|623.42|631.67|626.47|633.45|628.25|627.17|621.97|689
1657802400000|2022-07-14 12:40:00|631.74|626.54|629.89|624.69|631.87|626.67|629.21|624.01|531
1657802700000|2022-07-14 12:45:00|629.88|624.68|629.53|624.33|631.2|626|628.28|623.08|460
1657803000000|2022-07-14 12:50:00|629.58|624.38|628.32|623.12|629.59|624.39|627.83|622.63|376
1657803300000|2022-07-14 12:55:00|628.28|623.08|630.07|624.87|630.69|625.49|627.44|622.24|534
1657803600000|2022-07-14 13:00:00|630.05|624.85|633.22|628.02|633.49|628.29|629.63|624.43|508
1657803900000|2022-07-14 13:05:00|633.2|628|627.58|622.38|633.45|628.25|627.52|622.32|489
1657804200000|2022-07-14 13:10:00|627.54|622.34|627.57|622.37|628.1|622.9|626.08|620.88|461
1657804500000|2022-07-14 13:15:00|627.55|622.35|629.01|623.81|629.94|624.74|627.26|622.06|418
1657804800000|2022-07-14 13:20:00|629.05|623.85|627.2|622|629.1|623.9|626.05|620.85|591
1657805100000|2022-07-14 13:25:00|627.17|621.97|624.54|619.34|627.18|621.98|624.19|618.99|511
1657805400000|2022-07-14 13:30:00|624.52|619.32|624.63|619.43|628.73|623.53|623.72|618.52|881
1657805700000|2022-07-14 13:35:00|624.69|619.49|620.73|615.53|626.44|621.24|620.46|615.26|768
1657806000000|2022-07-14 13:40:00|620.74|615.54|622.25|617.05|622.34|617.14|618.61|613.41|770
1657806300000|2022-07-14 13:45:00|622.08|616.88|623.92|618.72|624.89|619.69|622.08|616.88|776
1657806600000|2022-07-14 13:50:00|623.91|618.71|625.76|620.56|627.26|622.06|623.78|618.58|734
1657806900000|2022-07-14 13:55:00|625.75|620.55|624.27|619.07|626.49|621.29|624.25|619.05|542
1657807200000|2022-07-14 14:00:00|624.25|619.05|622.25|617.05|624.78|619.58|621.63|616.43|603
1657807500000|2022-07-14 14:05:00|622.24|617.04|623.33|618.13|623.82|618.62|621.56|616.36|539
1657807800000|2022-07-14 14:10:00|623.31|618.11|624.48|619.28|624.48|619.28|621.76|616.56|549
1657808100000|2022-07-14 14:15:00|624.49|619.29|622.12|616.92|626.51|621.31|621.88|616.68|542
1657808400000|2022-07-14 14:20:00|622.09|616.89|621.67|616.47|623.64|618.44|621.53|616.33|559
1657808700000|2022-07-14 14:25:00|621.61|616.41|620.5|615.3|621.8|616.6|620.34|615.14|630
1657809000000|2022-07-14 14:30:00|620.51|615.31|619.67|614.47|621.33|616.13|617.99|612.79|764
1657809300000|2022-07-14 14:35:00|619.66|614.46|620.61|615.41|620.98|615.78|619.6|614.4|519
1657809600000|2022-07-14 14:40:00|620.58|615.38|620.44|615.24|622.41|617.21|620.26|615.06|525
1657809900000|2022-07-14 14:45:00|620.24|615.04|622.86|617.66|623.88|618.68|620.05|614.85|632
1657810200000|2022-07-14 14:50:00|622.88|617.68|626.06|620.86|626.11|620.91|622.86|617.66|653
1657810500000|2022-07-14 14:55:00|626.05|620.85|623.98|618.78|626.12|620.92|623.43|618.23|775
1657810800000|2022-07-14 15:00:00|624|618.8|628.21|623.01|629.84|624.64|624|618.8|799
1657811100000|2022-07-14 15:05:00|628.2|623|632.46|627.26|632.49|627.29|628.2|623|712
1657811400000|2022-07-14 15:10:00|632.24|627.04|631.01|625.81|632.95|627.75|630.44|625.24|666
1657811700000|2022-07-14 15:15:00|630.95|625.75|635.31|630.11|635.51|630.31|630.89|625.69|692
1657812000000|2022-07-14 15:20:00|635.34|630.14|642.85|637.65|646.15|640.95|635.11|629.91|851
1657812300000|2022-07-14 15:25:00|642.86|637.66|640.9|635.7|642.88|637.68|639.47|634.27|771
1657812600000|2022-07-14 15:30:00|640.88|635.68|637.56|632.36|641.39|636.19|636.09|630.89|772
1657812900000|2022-07-14 15:35:00|637.63|632.43|643.37|638.17|643.81|638.61|636.62|631.42|675
1657813200000|2022-07-14 15:40:00|643.38|638.18|656.64|651.44|660|654.8|642.66|637.46|923
1657813500000|2022-07-14 15:45:00|657.11|651.91|669|663.8|677.73|672.53|654.38|649.18|1076
1657813800000|2022-07-14 15:50:00|669.02|663.82|653.88|648.68|669.02|663.82|652.84|647.64|1027
1657814100000|2022-07-14 15:55:00|653.89|648.69|649.73|644.53|656.02|650.82|649.64|644.44|958
1657814400000|2022-07-14 16:00:00|649.74|644.54|652.65|647.45|653.01|647.81|646.7|641.5|924
1657814700000|2022-07-14 16:05:00|652.6|647.4|643.7|638.5|652.75|647.55|643.58|638.38|845
1657815000000|2022-07-14 16:10:00|643.72|638.52|645.22|640.02|645.72|640.52|641.73|636.53|790
1657815300000|2022-07-14 16:15:00|645.23|640.03|641.76|636.56|647.03|641.83|641.7|636.5|754
1657815600000|2022-07-14 16:20:00|641.77|636.57|639.99|634.79|643.08|637.88|637.03|631.83|738
1657815900000|2022-07-14 16:25:00|639.94|634.74|633.73|628.53|640.01|634.81|633.72|628.52|628
1657816200000|2022-07-14 16:30:00|633.74|628.54|632.97|627.77|636.11|630.91|630.35|625.15|790
1657816500000|2022-07-14 16:35:00|632.99|627.79|636.85|631.65|639.26|634.06|632.92|627.72|648
1657816800000|2022-07-14 16:40:00|636.81|631.61|639.97|634.77|643.62|638.42|636.57|631.37|635
1657817100000|2022-07-14 16:45:00|640.04|634.84|638.96|633.76|642.89|637.69|638.32|633.12|605
1657817400000|2022-07-14 16:50:00|638.95|633.75|645.31|640.11|646.25|641.05|638.58|633.38|754
1657817700000|2022-07-14 16:55:00|645.53|640.33|646.41|641.21|647.39|642.19|644.24|639.04|644
1657818000000|2022-07-14 17:00:00|646.4|641.2|647.35|642.15|647.98|642.78|644.67|639.47|663
1657818300000|2022-07-14 17:05:00|647.36|642.16|651.97|646.77|652.17|646.97|647.28|642.08|664
1657818600000|2022-07-14 17:10:00|651.99|646.79|649.81|644.61|654.77|649.57|648.69|643.49|654
1657818900000|2022-07-14 17:15:00|649.78|644.58|661.12|655.92|661.17|655.97|649.65|644.45|669
1657819200000|2022-07-14 17:20:00|661.11|655.91|670.73|665.53|671.2|666|661.11|655.91|982
1657819500000|2022-07-14 17:25:00|670.82|665.62|674.65|669.45|674.87|669.67|667.02|661.82|946
1657819800000|2022-07-14 17:30:00|674.64|669.44|668.53|663.33|680.47|675.27|667.17|661.97|938
1657820100000|2022-07-14 17:35:00|668.5|663.3|674.03|668.83|674.41|669.21|668|662.8|809
1657820400000|2022-07-14 17:40:00|673.99|668.79|673.82|668.62|674.54|669.34|670.98|665.78|769
1657820700000|2022-07-14 17:45:00|673.57|668.37|677.17|671.97|678.63|673.43|670.19|664.99|796
1657821000000|2022-07-14 17:50:00|677.15|671.95|681.21|676.01|681.59|676.39|674.22|669.02|840
1657821300000|2022-07-14 17:55:00|681.1|675.9|692.52|687.32|696.01|690.81|681.1|675.9|1024
1657821600000|2022-07-14 18:00:00|692.56|687.36|685.6|680.4|693.15|687.95|684.43|679.23|907
1657821900000|2022-07-14 18:05:00|685.64|680.44|686.72|681.52|689.64|684.44|681.51|676.31|970
1657822200000|2022-07-14 18:10:00|686.71|681.51|688.9|683.7|691.49|686.29|684.48|679.28|874
1657822500000|2022-07-14 18:15:00|688.88|683.68|691.9|686.7|692.81|687.61|686.04|680.84|732
1657822800000|2022-07-14 18:20:00|691.92|686.72|688.86|683.66|694.77|689.57|686.75|681.55|719
1657823100000|2022-07-14 18:25:00|688.87|683.67|689.17|683.97|690.32|685.12|685.2|680|715
1657823400000|2022-07-14 18:30:00|689.2|684|692.15|686.95|693.42|688.22|686.21|681.01|626
1657823700000|2022-07-14 18:35:00|692.17|686.97|693.78|688.58|696.52|691.32|691.45|686.25|660
1657824000000|2022-07-14 18:40:00|693.72|688.52|697.68|692.48|703.73|698.53|692.17|686.97|761
1657824300000|2022-07-14 18:45:00|697.57|692.37|698.94|693.74|701.43|696.23|696.5|691.3|787
1657824600000|2022-07-14 18:50:00|698.91|693.71|698.91|693.71|701.26|696.06|697.01|691.81|657
1657824900000|2022-07-14 18:55:00|698.92|693.72|704.56|699.36|704.9|699.7|698.85|693.65|657
1657825200000|2022-07-14 19:00:00|704.8|699.6|709.03|703.83|712.36|707.16|703.97|698.77|788
1657825500000|2022-07-14 19:05:00|709.02|703.82|698.98|693.78|711.01|705.81|698.94|693.74|822
1657825800000|2022-07-14 19:10:00|698.91|693.71|700.35|695.15|702.86|697.66|698.45|693.25|533
1657826100000|2022-07-14 19:15:00|700.4|695.2|699.14|693.94|702.15|696.95|699.13|693.93|592
1657826400000|2022-07-14 19:20:00|699.21|694.01|699.84|694.64|700.39|695.19|698.05|692.85|619
1657826700000|2022-07-14 19:25:00|699.79|694.59|703.52|698.32|703.57|698.37|698.67|693.47|634
1657827000000|2022-07-14 19:30:00|703.74|698.54|706.7|701.5|710.84|705.64|703.48|698.28|948
1657827300000|2022-07-14 19:35:00|706.69|701.49|701.62|696.42|708.38|703.18|701.32|696.12|729
1657827600000|2022-07-14 19:40:00|701.25|696.05|700.62|695.42|703.31|698.11|700.53|695.33|634
1657827900000|2022-07-14 19:45:00|700.61|695.41|695.18|689.98|700.71|695.51|694.63|689.43|643
1657828200000|2022-07-14 19:50:00|695.34|690.14|696.41|691.21|697.56|692.36|692.42|687.22|631
1657828500000|2022-07-14 19:55:00|696.38|691.18|693.75|688.55|696.61|691.41|693.43|688.23|553
1657828800000|2022-07-14 20:00:00|693.74|688.54|697.69|692.49|697.72|692.52|693.71|688.51|506
1657829100000|2022-07-14 20:05:00|697.97|692.77|693.14|687.94|699.32|694.12|689.98|684.78|756
1657829400000|2022-07-14 20:10:00|693.18|687.98|693.76|688.56|693.97|688.77|691.2|686|579
1657829700000|2022-07-14 20:15:00|693.73|688.53|691.02|685.82|695.95|690.75|690.78|685.58|568
1657830000000|2022-07-14 20:20:00|691.03|685.83|694.5|689.3|694.77|689.57|691.02|685.82|440
1657830300000|2022-07-14 20:25:00|694.53|689.33|696.14|690.94|698.8|693.6|693.67|688.47|580
1657830600000|2022-07-14 20:30:00|696.13|690.93|694.16|688.96|696.82|691.62|693.05|687.85|420
1657830900000|2022-07-14 20:35:00|694.14|688.94|695.78|690.58|696.86|691.66|694.06|688.86|415
1657831200000|2022-07-14 20:40:00|695.82|690.62|700.43|695.23|701.75|696.55|695.77|690.57|613
1657831500000|2022-07-14 20:45:00|700.41|695.21|696.89|691.69|700.73|695.53|694.04|688.84|714
1657831800000|2022-07-14 20:50:00|696.81|691.61|697.62|692.42|698.04|692.84|696.63|691.43|480
1657832100000|2022-07-14 20:55:00|697.65|692.45|698.56|693.36|700.06|694.86|697.48|692.28|526
1657832400000|2022-07-14 21:00:00|698.55|693.35|699.89|694.69|700.49|695.29|697.69|692.49|441
1657832700000|2022-07-14 21:05:00|699.77|694.57|696.89|691.69|699.77|694.57|695.71|690.51|347
1657833000000|2022-07-14 21:10:00|696.86|691.66|693.63|688.43|697.05|691.85|693.53|688.33|402
1657833300000|2022-07-14 21:15:00|693.61|688.41|690.37|685.17|693.99|688.79|690.02|684.82|436
1657833600000|2022-07-14 21:20:00|690.4|685.2|687.02|681.82|690.45|685.25|687.02|681.82|476
1657833900000|2022-07-14 21:25:00|687.01|681.81|688.07|682.87|689.36|684.16|687|681.8|473
1657834200000|2022-07-14 21:30:00|688.06|682.86|688.69|683.49|689.86|684.66|687.61|682.41|449
1657834500000|2022-07-14 21:35:00|688.71|683.51|688.85|683.65|691.76|686.56|688.63|683.43|434
1657834800000|2022-07-14 21:40:00|688.86|683.66|689.92|684.72|690.19|684.99|687.89|682.69|345
1657835100000|2022-07-14 21:45:00|689.88|684.68|689.09|683.89|689.88|684.68|688.74|683.54|327
1657835400000|2022-07-14 21:50:00|689.08|683.88|683.32|678.12|689.14|683.94|681.53|676.33|737
1657835700000|2022-07-14 21:55:00|683.33|678.13|681.28|676.08|683.36|678.16|679.45|674.25|606
1657836000000|2022-07-14 22:00:00|681.32|676.12|685.75|680.55|686.12|680.92|681.29|676.09|488
1657836300000|2022-07-14 22:05:00|685.78|680.58|683.89|678.69|687.82|682.62|682.89|677.69|456
1657836600000|2022-07-14 22:10:00|683.88|678.68|686.58|681.38|687.13|681.93|683.78|678.58|342
1657836900000|2022-07-14 22:15:00|686.6|681.4|685.84|680.64|688.93|683.73|685.56|680.36|484
1657837200000|2022-07-14 22:20:00|685.81|680.61|684.96|679.76|687.79|682.59|682.06|676.86|655
1657837500000|2022-07-14 22:25:00|685.12|679.92|685.64|680.44|687.21|682.01|684.35|679.15|543
1657837800000|2022-07-14 22:30:00|685.56|680.36|698.65|693.45|700.33|695.13|685.28|680.08|608
1657838100000|2022-07-14 22:35:00|698.44|693.24|690.45|685.25|698.44|693.24|690.15|684.95|636
1657838400000|2022-07-14 22:40:00|690.47|685.27|691.49|686.29|692.52|687.32|689.41|684.21|462
1657838700000|2022-07-14 22:45:00|691.47|686.27|692.44|687.24|695.04|689.84|691.04|685.84|425
1657839000000|2022-07-14 22:50:00|692.24|687.04|691.79|686.59|694.05|688.85|690.81|685.61|438
1657839300000|2022-07-14 22:55:00|691.78|686.58|693.69|688.49|694.15|688.95|691.47|686.27|443
1657839600000|2022-07-14 23:00:00|693.66|688.46|692.55|687.35|693.66|688.46|691.67|686.47|490
1657839900000|2022-07-14 23:05:00|692.57|687.37|693.56|688.36|693.59|688.39|689.11|683.91|521
1657840200000|2022-07-14 23:10:00|693.55|688.35|694.62|689.42|695.11|689.91|693.47|688.27|400
1657840500000|2022-07-14 23:15:00|694.63|689.43|698.03|692.83|700.68|695.48|693.87|688.67|679
1657840800000|2022-07-14 23:20:00|698.02|692.82|700.66|695.46|702.25|697.05|697.79|692.59|470
1657841100000|2022-07-14 23:25:00|700.68|695.48|706.4|701.2|708.33|703.13|699.86|694.66|682
1657841400000|2022-07-14 23:30:00|706.46|701.26|704.61|699.41|706.74|701.54|704.16|698.96|573
1657841700000|2022-07-14 23:35:00|704.62|699.42|704.19|698.99|704.76|699.56|701.65|696.45|523
1657842000000|2022-07-14 23:40:00|704.34|699.14|703.43|698.23|707.46|702.26|702.58|697.38|594
1657842300000|2022-07-14 23:45:00|703.46|698.26|702.37|697.17|705.97|700.77|701.87|696.67|580
1657842600000|2022-07-14 23:50:00|702.52|697.32|699.82|694.62|702.87|697.67|699.82|694.62|488
1657842900000|2022-07-14 23:55:00|699.85|694.65|704.38|699.18|705.13|699.93|699.79|694.59|520
1657843200000|2022-07-15 00:00:00|704.1|698.9|706.79|701.59|709.38|704.18|702.05|696.85|856
1657843500000|2022-07-15 00:05:00|706.83|701.63|702.97|697.77|717.22|712.02|702.92|697.72|830
1657843800000|2022-07-15 00:10:00|702.95|697.75|695.65|690.45|703.06|697.86|695.22|690.02|820
1657844100000|2022-07-15 00:15:00|695.66|690.46|692.41|687.21|695.79|690.59|691.11|685.91|711
1657844400000|2022-07-15 00:20:00|692.42|687.22|689.49|684.29|692.42|687.22|689.12|683.92|594
1657844700000|2022-07-15 00:25:00|689.5|684.3|693.58|688.38|694.4|689.2|689.41|684.21|634
1657845000000|2022-07-15 00:30:00|693.61|688.41|691.89|686.69|696.14|690.94|691.15|685.95|586
1657845300000|2022-07-15 00:35:00|691.88|686.68|689.09|683.89|691.88|686.68|688.58|683.38|578
1657845600000|2022-07-15 00:40:00|689.12|683.92|691.62|686.42|691.78|686.58|686.31|681.11|608
1657845900000|2022-07-15 00:45:00|691.63|686.43|693.6|688.4|694.58|689.38|690.05|684.85|540
1657846200000|2022-07-15 00:50:00|693.59|688.39|692.75|687.55|693.61|688.41|692.04|686.84|408
1657846500000|2022-07-15 00:55:00|692.73|687.53|694.28|689.08|695.4|690.2|690.7|685.5|438
1657846800000|2022-07-15 01:00:00|694.36|689.16|696.3|691.1|697.4|692.2|693.91|688.71|497
1657847100000|2022-07-15 01:05:00|696.32|691.12|698.82|693.62|699.33|694.13|696.32|691.12|453
1657847400000|2022-07-15 01:10:00|698.83|693.63|697.46|692.26|699.38|694.18|697.15|691.95|396
1657847700000|2022-07-15 01:15:00|697.48|692.28|695.88|690.68|698.34|693.14|695.86|690.66|327
1657848000000|2022-07-15 01:20:00|695.89|690.69|698.82|693.62|699.01|693.81|694.11|688.91|444
1657848300000|2022-07-15 01:25:00|698.81|693.61|699.24|694.04|700.06|694.86|698.5|693.3|309
1657848600000|2022-07-15 01:30:00|699.27|694.07|698|692.8|700.9|695.7|698|692.8|357
1657848900000|2022-07-15 01:35:00|698.01|692.81|700.7|695.5|700.97|695.77|697.94|692.74|359
1657849200000|2022-07-15 01:40:00|700.72|695.52|706.67|701.47|707.3|702.1|700.59|695.39|575
1657849500000|2022-07-15 01:45:00|706.72|701.52|710.31|705.11|711.49|706.29|706.24|701.04|652
1657849800000|2022-07-15 01:50:00|710.54|705.34|712.26|707.06|712.32|707.12|708.94|703.74|705
1657850100000|2022-07-15 01:55:00|712.25|707.05|722.88|717.68|727.89|722.69|711.69|706.49|865
1657850400000|2022-07-15 02:00:00|722.83|717.63|716.47|711.27|725.82|720.62|714.77|709.57|938
1657850700000|2022-07-15 02:05:00|716.49|711.29|713.9|708.7|716.58|711.38|711.63|706.43|641
1657851000000|2022-07-15 02:10:00|713.91|708.71|714.64|709.44|715.87|710.67|711.26|706.06|769
1657851300000|2022-07-15 02:15:00|714.6|709.4|713.62|708.42|714.65|709.45|712.2|707|707
1657851600000|2022-07-15 02:20:00|713.64|708.44|714.45|709.25|716.82|711.62|710.08|704.88|663
1657851900000|2022-07-15 02:25:00|714.43|709.23|711.11|705.91|714.43|709.23|710.64|705.44|537
1657852200000|2022-07-15 02:30:00|711.05|705.85|709.9|704.7|713.06|707.86|708.79|703.59|511
1657852500000|2022-07-15 02:35:00|709.84|704.64|709.23|704.03|711.75|706.55|708.21|703.01|585
1657852800000|2022-07-15 02:40:00|709.26|704.06|712.64|707.44|714.67|709.47|708.25|703.05|553
1657853100000|2022-07-15 02:45:00|712.63|707.43|711.48|706.28|716.16|710.96|711.47|706.27|595
1657853400000|2022-07-15 02:50:00|711.38|706.18|709.13|703.93|712.85|707.65|708.41|703.21|686
1657853700000|2022-07-15 02:55:00|709.12|703.92|711.7|706.5|712.28|707.08|706.83|701.63|712
1657854000000|2022-07-15 03:00:00|711.68|706.48|712.07|706.87|713.44|708.24|708.65|703.45|578
1657854300000|2022-07-15 03:05:00|712.05|706.85|712.23|707.03|713.44|708.24|710.74|705.54|583
1657854600000|2022-07-15 03:10:00|712.25|707.05|711.98|706.78|715.04|709.84|711.92|706.72|472
1657854900000|2022-07-15 03:15:00|712.03|706.83|709.08|703.88|713.14|707.94|707.84|702.64|427
1657855200000|2022-07-15 03:20:00|709.07|703.87|708.55|703.35|710.65|705.45|705.45|700.25|722
1657855500000|2022-07-15 03:25:00|708.62|703.42|706.58|701.38|709.8|704.6|706.26|701.06|574
1657855800000|2022-07-15 03:30:00|706.59|701.39|707.06|701.86|708.93|703.73|704.62|699.42|502
1657856100000|2022-07-15 03:35:00|707.07|701.87|710.33|705.13|711.35|706.15|705.5|700.3|426
1657856400000|2022-07-15 03:40:00|710.31|705.11|705.16|699.96|710.35|705.15|704.89|699.69|524
1657856700000|2022-07-15 03:45:00|705.12|699.92|705.93|700.73|708.16|702.96|704.04|698.84|507
1657857000000|2022-07-15 03:50:00|705.96|700.76|704.96|699.76|706.02|700.82|703.1|697.9|477
1657857300000|2022-07-15 03:55:00|704.93|699.73|707.08|701.88|710.07|704.87|704.73|699.53|541
1657857600000|2022-07-15 04:00:00|707.07|701.87|705.87|700.67|708.44|703.24|704.52|699.32|597
1657857900000|2022-07-15 04:05:00|705.78|700.58|711.69|706.49|712.09|706.89|704.72|699.52|596
1657858200000|2022-07-15 04:10:00|711.7|706.5|709.36|704.16|712.73|707.53|707.46|702.26|573
1657858500000|2022-07-15 04:15:00|709.34|704.14|705.94|700.74|709.34|704.14|705.38|700.18|441
1657858800000|2022-07-15 04:20:00|705.96|700.76|706.17|700.97|707.03|701.83|704.72|699.52|420
1657859100000|2022-07-15 04:25:00|706.23|701.03|708.84|703.64|709|703.8|706.08|700.88|489
1657859400000|2022-07-15 04:30:00|708.85|703.65|701.19|695.99|708.86|703.66|701.11|695.91|604
1657859700000|2022-07-15 04:35:00|701.17|695.97|704.92|699.72|706.03|700.83|700.05|694.85|600
1657860000000|2022-07-15 04:40:00|704.93|699.73|702.08|696.88|705.07|699.87|701.96|696.76|551
1657860300000|2022-07-15 04:45:00|702.09|696.89|702.55|697.35|704.45|699.25|702.01|696.81|444
1657860600000|2022-07-15 04:50:00|702.54|697.34|700.77|695.57|702.7|697.5|700.01|694.81|584
1657860900000|2022-07-15 04:55:00|700.76|695.56|701.92|696.72|703.41|698.21|699.07|693.87|654
1657861200000|2022-07-15 05:00:00|701.88|696.68|699.87|694.67|702.84|697.64|698.14|692.94|625
1657861500000|2022-07-15 05:05:00|699.89|694.69|702.53|697.33|703.93|698.73|699.86|694.66|529
1657861800000|2022-07-15 05:10:00|702.58|697.38|702.53|697.33|704.29|699.09|701.97|696.77|473
1657862100000|2022-07-15 05:15:00|702.57|697.37|703.63|698.43|704.55|699.35|702.48|697.28|470
1657862400000|2022-07-15 05:20:00|703.61|698.41|702.64|697.44|705.27|700.07|702.56|697.36|459
1657862700000|2022-07-15 05:25:00|702.61|697.41|701.56|696.36|703.86|698.66|701.38|696.18|409
1657863000000|2022-07-15 05:30:00|701.57|696.37|696.82|691.62|703.38|698.18|696.09|690.89|540
1657863300000|2022-07-15 05:35:00|696.83|691.63|700.94|695.74|706.22|701.02|696.83|691.63|643
1657863600000|2022-07-15 05:40:00|700.95|695.75|701.11|695.91|702.84|697.64|700.8|695.6|426
1657863900000|2022-07-15 05:45:00|701.08|695.88|703.49|698.29|703.7|698.5|701.05|695.85|482
1657864200000|2022-07-15 05:50:00|703.5|698.3|703.81|698.61|706.66|701.46|702.86|697.66|556
1657864500000|2022-07-15 05:55:00|703.93|698.73|703.99|698.79|705.06|699.86|703.14|697.94|358
1657864800000|2022-07-15 06:00:00|703.97|698.77|701.94|696.74|704.12|698.92|701.07|695.87|421
1657865100000|2022-07-15 06:05:00|701.95|696.75|703.36|698.16|703.36|698.16|697.78|692.58|396
1657865400000|2022-07-15 06:10:00|703.37|698.17|705.79|700.59|705.88|700.68|703.03|697.83|352
1657865700000|2022-07-15 06:15:00|705.76|700.56|705.63|700.43|705.93|700.73|704.43|699.23|363
1657866000000|2022-07-15 06:20:00|705.61|700.41|707.13|701.93|710.8|705.6|705.59|700.39|515
1657866300000|2022-07-15 06:25:00|707.12|701.92|709.91|704.71|710.09|704.89|706.09|700.89|538
1657866600000|2022-07-15 06:30:00|709.94|704.74|706.87|701.67|710.37|705.17|706.84|701.64|494
1657866900000|2022-07-15 06:35:00|706.88|701.68|704.39|699.19|706.93|701.73|703.29|698.09|357
1657867200000|2022-07-15 06:40:00|704.4|699.2|703.14|697.94|705.81|700.61|702.84|697.64|455
1657867500000|2022-07-15 06:45:00|703.21|698.01|701.89|696.69|703.57|698.37|701.89|696.69|457
1657867800000|2022-07-15 06:50:00|701.87|696.67|703.46|698.26|703.59|698.39|701.63|696.43|303
1657868100000|2022-07-15 06:55:00|703.48|698.28|704.07|698.87|704.83|699.63|703.01|697.81|367
1657868400000|2022-07-15 07:00:00|704.05|698.85|708.11|702.91|708.11|702.91|703.3|698.1|474
1657868700000|2022-07-15 07:05:00|708.13|702.93|708|702.8|710.96|705.76|700.91|695.71|642
1657869000000|2022-07-15 07:10:00|708.01|702.81|708.58|703.38|709.47|704.27|706.23|701.03|635
1657869300000|2022-07-15 07:15:00|708.59|703.39|710.5|705.3|710.52|705.32|705.1|699.9|526
1657869600000|2022-07-15 07:20:00|710.52|705.32|711.57|706.37|711.98|706.78|709.18|703.98|686
1657869900000|2022-07-15 07:25:00|711.49|706.29|709.53|704.33|712.88|707.68|709.51|704.31|639
1657870200000|2022-07-15 07:30:00|709.57|704.37|708.47|703.27|711.28|706.08|707.03|701.83|488
1657870500000|2022-07-15 07:35:00|708.44|703.24|710.16|704.96|710.58|705.38|708.44|703.24|450
1657870800000|2022-07-15 07:40:00|710.15|704.95|707.75|702.55|710.51|705.31|707.58|702.38|367
1657871100000|2022-07-15 07:45:00|707.73|702.53|710.64|705.44|710.66|705.46|707.16|701.96|293
1657871400000|2022-07-15 07:50:00|710.67|705.47|707.48|702.28|710.67|705.47|706.92|701.72|296
1657871700000|2022-07-15 07:55:00|707.47|702.27|708.84|703.64|710.53|705.33|707.43|702.23|315
1657872000000|2022-07-15 08:00:00|708.98|703.78|704.92|699.72|709.62|704.42|704.92|699.72|523
1657872300000|2022-07-15 08:05:00|704.86|699.66|709.06|703.86|709.52|704.32|704.09|698.89|488
1657872600000|2022-07-15 08:10:00|709.03|703.83|709.59|704.39|711.58|706.38|708.64|703.44|518
1657872900000|2022-07-15 08:15:00|709.57|704.37|705.96|700.76|709.71|704.51|705.91|700.71|427
1657873200000|2022-07-15 08:20:00|705.97|700.77|709.75|704.55|710.42|705.22|705.94|700.74|427
1657873500000|2022-07-15 08:25:00|709.72|704.52|711.07|705.87|711.39|706.19|708.96|703.76|493
1657873800000|2022-07-15 08:30:00|711|705.8|709.06|703.86|711|705.8|707.98|702.78|526
1657874100000|2022-07-15 08:35:00|709.05|703.85|707.93|702.73|710.23|705.03|706.99|701.79|356
1657874400000|2022-07-15 08:40:00|707.94|702.74|708.91|703.71|709.84|704.64|707.21|702.01|351
1657874700000|2022-07-15 08:45:00|708.92|703.72|708.49|703.29|710.32|705.12|706.04|700.84|616
1657875000000|2022-07-15 08:50:00|708.46|703.26|709.33|704.13|710.39|705.19|707.97|702.77|630
1657875300000|2022-07-15 08:55:00|709.29|704.09|703.17|697.97|709.86|704.66|703.07|697.87|642
1657875600000|2022-07-15 09:00:00|703.21|698.01|703.41|698.21|704.84|699.64|702.92|697.72|502
1657875900000|2022-07-15 09:05:00|703.42|698.22|702.41|697.21|703.43|698.23|701.74|696.54|532
1657876200000|2022-07-15 09:10:00|702.43|697.23|703.47|698.27|704.63|699.43|702.37|697.17|480
1657876500000|2022-07-15 09:15:00|703.49|698.29|707.59|702.39|707.86|702.66|703.49|698.29|669
1657876800000|2022-07-15 09:20:00|707.69|702.49|707.25|702.05|708.63|703.43|705.34|700.14|683
1657877100000|2022-07-15 09:25:00|707.23|702.03|709.33|704.13|711.07|705.87|707.22|702.02|688
1657877400000|2022-07-15 09:30:00|709.32|704.12|707.74|702.54|710.61|705.41|706.84|701.64|509
1657877700000|2022-07-15 09:35:00|707.8|702.6|707.94|702.74|708.07|702.87|706.63|701.43|499
1657878000000|2022-07-15 09:40:00|707.96|702.76|706.62|701.42|708.08|702.88|705.94|700.74|577
1657878300000|2022-07-15 09:45:00|706.63|701.43|701.52|696.32|707.08|701.88|701.52|696.32|591
1657878600000|2022-07-15 09:50:00|701.36|696.16|699.78|694.58|702.08|696.88|699.41|694.21|591
1657878900000|2022-07-15 09:55:00|699.77|694.57|698.84|693.64|701.87|696.67|698.73|693.53|463
1657879200000|2022-07-15 10:00:00|698.86|693.66|699.11|693.91|699.92|694.72|697.36|692.16|345
1657879500000|2022-07-15 10:05:00|699.12|693.92|698.82|693.62|702.25|697.05|698.31|693.11|518
1657879800000|2022-07-15 10:10:00|698.84|693.64|702.08|696.88|702.18|696.98|698.7|693.5|510
1657880100000|2022-07-15 10:15:00|702.06|696.86|701.97|696.77|703.12|697.92|701.51|696.31|568
1657880400000|2022-07-15 10:20:00|701.96|696.76|701.21|696.01|702.84|697.64|701.21|696.01|374
1657880700000|2022-07-15 10:25:00|701.22|696.02|700.07|694.87|701.9|696.7|699.63|694.43|385
1657881000000|2022-07-15 10:30:00|700.06|694.86|697.6|692.4|701.09|695.89|696.16|690.96|482
1657881300000|2022-07-15 10:35:00|697.64|692.44|697.13|691.93|698.69|693.49|696.12|690.92|418
1657881600000|2022-07-15 10:40:00|697.19|691.99|696.91|691.71|697.19|691.99|695.17|689.97|465
1657881900000|2022-07-15 10:45:00|696.9|691.7|699.21|694.01|699.89|694.69|696.89|691.69|450
1657882200000|2022-07-15 10:50:00|699.22|694.02|697.6|692.4|699.33|694.13|697.02|691.82|354
1657882500000|2022-07-15 10:55:00|697.67|692.47|697.83|692.63|699.06|693.86|697.01|691.81|416
1657882800000|2022-07-15 11:00:00|697.84|692.64|696.16|690.96|701.33|696.13|696.12|690.92|475
1657883100000|2022-07-15 11:05:00|696.13|690.93|695.58|690.38|698.05|692.85|694.98|689.78|440
1657883400000|2022-07-15 11:10:00|695.57|690.37|701.22|696.02|701.22|696.02|694.84|689.64|509
1657883700000|2022-07-15 11:15:00|701.04|695.84|696.82|691.62|702.4|697.2|696.63|691.43|639
1657884000000|2022-07-15 11:20:00|697.03|691.83|700.12|694.92|701.69|696.49|696.98|691.78|527
1657884300000|2022-07-15 11:25:00|700.11|694.91|699.92|694.72|700.71|695.51|698.67|693.47|498
1657884600000|2022-07-15 11:30:00|699.94|694.74|699.42|694.22|700.39|695.19|698.4|693.2|404
1657884900000|2022-07-15 11:35:00|699.46|694.26|698.98|693.78|700.63|695.43|698.32|693.12|465
1657885200000|2022-07-15 11:40:00|698.99|693.79|696.77|691.57|699|693.8|696.27|691.07|511
1657885500000|2022-07-15 11:45:00|696.76|691.56|698|692.8|698.99|693.79|695.97|690.77|514
1657885800000|2022-07-15 11:50:00|697.98|692.78|696.53|691.33|698.52|693.32|695.74|690.54|381
1657886100000|2022-07-15 11:55:00|696.47|691.27|693.75|688.55|696.5|691.3|693.66|688.46|551
1657886400000|2022-07-15 12:00:00|693.8|688.6|695.74|690.54|698.13|692.93|692.23|687.03|620
1657886700000|2022-07-15 12:05:00|695.75|690.55|698.11|692.91|698.25|693.05|695.74|690.54|488
1657887000000|2022-07-15 12:10:00|698.1|692.9|698.37|693.17|699.71|694.51|696.31|691.11|450
1657887300000|2022-07-15 12:15:00|698.42|693.22|697.1|691.9|699.15|693.95|696.88|691.68|468
1657887600000|2022-07-15 12:20:00|697.09|691.89|699.36|694.16|701|695.8|696.54|691.34|678
1657887900000|2022-07-15 12:25:00|699.35|694.15|698.43|693.23|699.96|694.76|698.43|693.23|441
1657888200000|2022-07-15 12:30:00|698.37|693.17|694.03|688.83|700.75|695.55|693.2|688|933
1657888500000|2022-07-15 12:35:00|694.04|688.84|702.19|696.99|702.91|697.71|693.95|688.75|853
1657888800000|2022-07-15 12:40:00|702.22|697.02|701.76|696.56|702.69|697.49|700.17|694.97|631
1657889100000|2022-07-15 12:45:00|701.85|696.65|704.88|699.68|707.62|702.42|700.83|695.63|781
1657889400000|2022-07-15 12:50:00|704.99|699.79|702.85|697.65|705.13|699.93|702.12|696.92|693
1657889700000|2022-07-15 12:55:00|702.89|697.69|702.21|697.01|703.68|698.48|700.59|695.39|550
1657890000000|2022-07-15 13:00:00|702.22|697.02|701.08|695.88|702.78|697.58|700.82|695.62|634
1657890300000|2022-07-15 13:05:00|701.06|695.86|701.92|696.72|704.7|699.5|700.76|695.56|774
1657890600000|2022-07-15 13:10:00|701.94|696.74|698.07|692.87|702.18|696.98|697.94|692.74|660
1657890900000|2022-07-15 13:15:00|698.11|692.91|697.62|692.42|698.14|692.94|696.62|691.42|650
1657891200000|2022-07-15 13:20:00|697.68|692.48|695.71|690.51|697.72|692.52|695.43|690.23|622
1657891500000|2022-07-15 13:25:00|695.72|690.52|699.24|694.04|700.09|694.89|695.68|690.48|635
1657891800000|2022-07-15 13:30:00|699.07|693.87|701.89|696.69|702.63|697.43|698.94|693.74|822
1657892100000|2022-07-15 13:35:00|701.86|696.66|697.73|692.53|703.02|697.82|697.59|692.39|754
1657892400000|2022-07-15 13:40:00|697.79|692.59|696.96|691.76|698.11|692.91|695.58|690.38|756
1657892700000|2022-07-15 13:45:00|696.99|691.79|696.83|691.63|697.43|692.23|694.24|689.04|665
1657893000000|2022-07-15 13:50:00|696.82|691.62|694.76|689.56|696.92|691.72|693.34|688.14|671
1657893300000|2022-07-15 13:55:00|694.78|689.58|695.95|690.75|696.79|691.59|694.29|689.09|668
1657893600000|2022-07-15 14:00:00|695.99|690.79|697.23|692.03|700.52|695.32|695.8|690.6|909
1657893900000|2022-07-15 14:05:00|697.33|692.13|696.73|691.53|698.09|692.89|695.07|689.87|728
1657894200000|2022-07-15 14:10:00|696.74|691.54|696.87|691.67|698.08|692.88|695.3|690.1|728
1657894500000|2022-07-15 14:15:00|696.88|691.68|696.45|691.25|697.96|692.76|695.48|690.28|656
1657894800000|2022-07-15 14:20:00|696.43|691.23|695.72|690.52|696.8|691.6|693.37|688.17|712
1657895100000|2022-07-15 14:25:00|695.76|690.56|697.19|691.99|698.02|692.82|695.76|690.56|665
1657895400000|2022-07-15 14:30:00|697.2|692|696.98|691.78|698.06|692.86|695.12|689.92|596
1657895700000|2022-07-15 14:35:00|696.99|691.79|695.4|690.2|699.31|694.11|695.19|689.99|493
1657896000000|2022-07-15 14:40:00|695.37|690.17|694.31|689.11|696.07|690.87|694.27|689.07|372
1657896300000|2022-07-15 14:45:00|694.24|689.04|695.64|690.44|695.72|690.52|692.85|687.65|592
1657896600000|2022-07-15 14:50:00|695.65|690.45|693.83|688.63|696.13|690.93|692.85|687.65|536
1657896900000|2022-07-15 14:55:00|693.82|688.62|693.56|688.36|695.16|689.96|693.53|688.33|509
1657897200000|2022-07-15 15:00:00|693.55|688.35|693|687.8|695.12|689.92|692.78|687.58|536
1657897500000|2022-07-15 15:05:00|693.01|687.81|693.88|688.68|694.53|689.33|692.88|687.68|462
1657897800000|2022-07-15 15:10:00|694.3|689.1|689.86|684.66|694.84|689.64|688.86|683.66|492
1657898100000|2022-07-15 15:15:00|690.03|684.83|692.74|687.54|694.59|689.39|689.9|684.7|616
1657898400000|2022-07-15 15:20:00|692.73|687.53|690.85|685.65|693.23|688.03|690.08|684.88|577
1657898700000|2022-07-15 15:25:00|690.84|685.64|689.03|683.83|690.95|685.75|688.44|683.24|533
1657899000000|2022-07-15 15:30:00|689.04|683.84|685.54|680.34|689.14|683.94|685.5|680.3|605
1657899300000|2022-07-15 15:35:00|685.52|680.32|683.96|678.76|686.1|680.9|683.45|678.25|588
1657899600000|2022-07-15 15:40:00|683.95|678.75|685.67|680.47|685.8|680.6|683.26|678.06|628
1657899900000|2022-07-15 15:45:00|685.66|680.46|687.07|681.87|688.04|682.84|684.41|679.21|505
1657900200000|2022-07-15 15:50:00|686.82|681.62|682.79|677.59|686.82|681.62|682.64|677.44|692
1657900500000|2022-07-15 15:55:00|682.8|677.6|679.96|674.76|683.23|678.03|679.93|674.73|632
1657900800000|2022-07-15 16:00:00|679.69|674.49|684.96|679.76|686.55|681.35|678.71|673.51|705
1657901100000|2022-07-15 16:05:00|684.98|679.78|682.43|677.23|685.98|680.78|681.26|676.06|639
1657901400000|2022-07-15 16:10:00|682.42|677.22|682.58|677.38|684.44|679.24|682.36|677.16|466
1657901700000|2022-07-15 16:15:00|682.66|677.46|683.36|678.16|685.43|680.23|682.39|677.19|709
1657902000000|2022-07-15 16:20:00|683.37|678.17|676.84|671.64|683.37|678.17|674.81|669.61|822
1657902300000|2022-07-15 16:25:00|676.87|671.67|678.2|673|679.53|674.33|676.15|670.95|687
1657902600000|2022-07-15 16:30:00|678.24|673.04|680.18|674.98|681.85|676.65|678.12|672.92|623
1657902900000|2022-07-15 16:35:00|680.2|675|677.81|672.61|680.34|675.14|677.73|672.53|601
1657903200000|2022-07-15 16:40:00|677.79|672.59|679.74|674.54|679.96|674.76|676.22|671.02|503
1657903500000|2022-07-15 16:45:00|679.73|674.53|680.93|675.73|681.86|676.66|679.2|674|553
1657903800000|2022-07-15 16:50:00|680.98|675.78|679.71|674.51|681.16|675.96|679.12|673.92|458
1657904100000|2022-07-15 16:55:00|679.7|674.5|682.76|677.56|683.12|677.92|679.05|673.85|569
1657904400000|2022-07-15 17:00:00|682.75|677.55|685.06|679.86|685.06|679.86|681.36|676.16|496
1657904700000|2022-07-15 17:05:00|685.07|679.87|689.17|683.97|689.19|683.99|684.88|679.68|605
1657905000000|2022-07-15 17:10:00|689.18|683.98|692.91|687.71|695.02|689.82|688.85|683.65|822
1657905300000|2022-07-15 17:15:00|692.9|687.7|690.63|685.43|694.84|689.64|689.58|684.38|733
1657905600000|2022-07-15 17:20:00|690.62|685.42|688.55|683.35|690.65|685.45|687.98|682.78|572
1657905900000|2022-07-15 17:25:00|688.56|683.36|688.8|683.6|689.18|683.98|688.2|683|494
1657906200000|2022-07-15 17:30:00|688.77|683.57|686.21|681.01|688.96|683.76|684.98|679.78|555
1657906500000|2022-07-15 17:35:00|686.23|681.03|687.18|681.98|687.18|681.98|685.35|680.15|495
1657906800000|2022-07-15 17:40:00|687.17|681.97|686.68|681.48|687.42|682.22|686.1|680.9|370
1657907100000|2022-07-15 17:45:00|686.71|681.51|689.94|684.74|690.86|685.66|685.82|680.62|545
1657907400000|2022-07-15 17:50:00|689.93|684.73|687.04|681.84|691.16|685.96|687|681.8|569
1657907700000|2022-07-15 17:55:00|687.05|681.85|684.93|679.73|687.96|682.76|684|678.8|529
1657908000000|2022-07-15 18:00:00|684.94|679.74|685.24|680.04|685.31|680.11|683.92|678.72|457
1657908300000|2022-07-15 18:05:00|685.25|680.05|686|680.8|686.17|680.97|684.96|679.76|348
1657908600000|2022-07-15 18:10:00|686.03|680.83|685.35|680.15|686.65|681.45|684.58|679.38|422
1657908900000|2022-07-15 18:15:00|685.36|680.16|688.91|683.71|690.3|685.1|685.29|680.09|499
1657909200000|2022-07-15 18:20:00|688.97|683.77|687.94|682.74|689.23|684.03|687.93|682.73|483
1657909500000|2022-07-15 18:25:00|688.09|682.89|686.37|681.17|688.52|683.32|684.7|679.5|473
1657909800000|2022-07-15 18:30:00|686.38|681.18|685.51|680.31|687|681.8|685.5|680.3|280
1657910100000|2022-07-15 18:35:00|685.5|680.3|688.38|683.18|689.08|683.88|684.93|679.73|430
1657910400000|2022-07-15 18:40:00|688.37|683.17|696.43|691.23|698.25|693.05|687.87|682.67|504
1657910700000|2022-07-15 18:45:00|696.32|691.12|696.91|691.71|697.76|692.56|694.37|689.17|613
1657911000000|2022-07-15 18:50:00|697|691.8|703.14|697.94|703.42|698.22|696.58|691.38|735
1657911300000|2022-07-15 18:55:00|703.15|697.95|705.86|700.66|706.24|701.04|702.19|696.99|714
1657911600000|2022-07-15 19:00:00|705.87|700.67|704.01|698.81|705.96|700.76|702.36|697.16|635
1657911900000|2022-07-15 19:05:00|704.05|698.85|701.43|696.23|705.13|699.93|701.13|695.93|645
1657912200000|2022-07-15 19:10:00|701.45|696.25|702.29|697.09|703.88|698.68|701.35|696.15|597
1657912500000|2022-07-15 19:15:00|702.24|697.04|699.21|694.01|702.24|697.04|698.69|693.49|581
1657912800000|2022-07-15 19:20:00|699.25|694.05|699.95|694.75|701.14|695.94|698.83|693.63|443
1657913100000|2022-07-15 19:25:00|699.92|694.72|699.98|694.78|700.91|695.71|699.21|694.01|563
1657913400000|2022-07-15 19:30:00|700|694.8|700.9|695.7|701.23|696.03|698.57|693.37|607
1657913700000|2022-07-15 19:35:00|700.88|695.68|703.09|697.89|704.98|699.78|700.71|695.51|801
1657914000000|2022-07-15 19:40:00|703.08|697.88|707.7|702.5|708.73|703.53|702.63|697.43|683
1657914300000|2022-07-15 19:45:00|707.72|702.52|705.95|700.75|707.72|702.52|704.85|699.65|707
1657914600000|2022-07-15 19:50:00|706.03|700.83|708.18|702.98|708.22|703.02|705.57|700.37|703
1657914900000|2022-07-15 19:55:00|708.19|702.99|709.53|704.33|711.03|705.83|707.96|702.76|691
1657915200000|2022-07-15 20:00:00|709.45|704.25|709.95|704.75|710.9|705.7|708.25|703.05|599
1657915500000|2022-07-15 20:05:00|709.98|704.78|707.89|702.69|710.3|705.1|706.91|701.71|520
1657915800000|2022-07-15 20:10:00|707.86|702.66|708.41|703.21|708.85|703.65|706.17|700.97|619
1657916100000|2022-07-15 20:15:00|708.39|703.19|707.06|701.86|709.35|704.15|706.62|701.42|581
1657916400000|2022-07-15 20:20:00|707.07|701.87|708.21|703.01|708.35|703.15|706.86|701.66|431
1657916700000|2022-07-15 20:25:00|708.22|703.02|709.57|704.37|714.78|709.58|708.22|703.02|764
1657917000000|2022-07-15 20:30:00|709.56|704.36|703.21|698.01|710.05|704.85|691.05|671.05|727
1657917300000|2022-07-15 20:35:00|703.25|698.05|698.24|693.04|704.39|699.19|698.23|693.03|665
1657917600000|2022-07-15 20:40:00|698.25|693.05|698.68|693.48|699.94|694.74|698.25|693.05|657
1657917900000|2022-07-15 20:45:00|698.67|693.47|698.35|693.15|699.27|694.07|696.87|691.67|595
1657918200000|2022-07-15 20:50:00|698.34|693.14|695.38|690.18|698.92|693.72|695.04|689.84|607
1657918500000|2022-07-15 20:55:00|695.37|690.17|695.91|690.71|697.09|691.89|692.6|687.4|522
1657954800000|2022-07-16 07:00:00|693.84|688.64|691.65|686.45|695.72|690.52|690.22|685.02|494
1657955100000|2022-07-16 07:05:00|691.64|686.44|694.41|689.21|695.16|689.96|691.64|686.44|433
1657955400000|2022-07-16 07:10:00|694.4|689.2|695.32|690.12|695.99|690.79|693.88|688.68|456
1657955700000|2022-07-16 07:15:00|695.29|690.09|695.82|690.62|698.75|693.55|694.72|689.52|489
1657956000000|2022-07-16 07:20:00|695.84|690.64|696.57|691.37|698.19|692.99|695.78|690.58|538
1657956300000|2022-07-16 07:25:00|696.58|691.38|696.94|691.74|697.86|692.66|695.65|690.45|408
1657956600000|2022-07-16 07:30:00|696.96|691.76|696.08|690.88|697.69|692.49|694.68|689.48|324
1657956900000|2022-07-16 07:35:00|696.09|690.89|692.95|687.75|696.15|690.95|692.82|687.62|301
1657957200000|2022-07-16 07:40:00|692.9|687.7|690.71|685.51|693.44|688.24|690.71|685.51|331
1657957500000|2022-07-16 07:45:00|690.7|685.5|686.25|681.05|693.03|687.83|686.07|680.87|617
1657957800000|2022-07-16 07:50:00|686.24|681.04|687.17|681.97|687.99|682.79|684.54|679.34|535
1657958100000|2022-07-16 07:55:00|687.18|681.98|686.38|681.18|687.23|682.03|685.57|680.37|371
1657958400000|2022-07-16 08:00:00|686.39|681.19|690.91|685.71|691.82|686.62|686.14|680.94|541
1657958700000|2022-07-16 08:05:00|690.94|685.74|691.25|686.05|692.06|686.86|690.82|685.62|421
1657959000000|2022-07-16 08:10:00|691.28|686.08|693.31|688.11|693.89|688.69|691.25|686.05|296
1657959300000|2022-07-16 08:15:00|693.28|688.08|695.81|690.61|695.95|690.75|693.02|687.82|375
1657959600000|2022-07-16 08:20:00|695.82|690.62|696.65|691.45|697.56|692.36|695.4|690.2|466
1657959900000|2022-07-16 08:25:00|696.63|691.43|694.94|689.74|697.61|692.41|694.77|689.57|454
1657960200000|2022-07-16 08:30:00|694.93|689.73|693.86|688.66|695.72|690.52|693.85|688.65|538
1657960500000|2022-07-16 08:35:00|693.85|688.65|697.07|691.87|697.52|692.32|693.52|688.32|454
1657960800000|2022-07-16 08:40:00|697.15|691.95|696.19|690.99|698.09|692.89|695.92|690.72|501
1657961100000|2022-07-16 08:45:00|696.2|691|694.22|689.02|696.58|691.38|694.14|688.94|443
1657961400000|2022-07-16 08:50:00|694.23|689.03|695.89|690.69|696|690.8|693.85|688.65|382
1657961700000|2022-07-16 08:55:00|695.85|690.65|701.18|695.98|701.18|695.98|695.85|690.65|480
1657962000000|2022-07-16 09:00:00|701.15|695.95|702.16|696.96|702.21|697.01|699.17|693.97|634
1657962300000|2022-07-16 09:05:00|702.13|696.93|703.68|698.48|705.56|700.36|702.08|696.88|650
1657962600000|2022-07-16 09:10:00|703.7|698.5|703.03|697.83|704.57|699.37|700.71|695.51|691
1657962900000|2022-07-16 09:15:00|703|697.8|703.7|698.5|705.77|700.57|702.77|697.57|545
1657963200000|2022-07-16 09:20:00|703.71|698.51|705.01|699.81|705.83|700.63|702.45|697.25|493
1657963500000|2022-07-16 09:25:00|705.03|699.83|701.64|696.44|705.03|699.83|701.36|696.16|515
1657963800000|2022-07-16 09:30:00|701.65|696.45|700.07|694.87|703.55|698.35|699.91|694.71|434
1657964100000|2022-07-16 09:35:00|700.1|694.9|699.15|693.95|700.11|694.91|698.11|692.91|362
1657964400000|2022-07-16 09:40:00|699.13|693.93|699.72|694.52|700.53|695.33|698.72|693.52|305
1657964700000|2022-07-16 09:45:00|699.73|694.53|698.94|693.74|699.86|694.66|697.08|691.88|440
1657965000000|2022-07-16 09:50:00|698.93|693.73|697.66|692.46|699.46|694.26|696.86|691.66|388
1657965300000|2022-07-16 09:55:00|697.63|692.43|700.22|695.02|702.5|697.3|697.24|692.04|526
1657965600000|2022-07-16 10:00:00|700.23|695.03|702.68|697.48|702.68|697.48|699.82|694.62|454
1657965900000|2022-07-16 10:05:00|702.64|697.44|702.17|696.97|703.21|698.01|702.12|696.92|377
1657966200000|2022-07-16 10:10:00|702.16|696.96|702.77|697.57|703.34|698.14|701.79|696.59|426
1657966500000|2022-07-16 10:15:00|702.78|697.58|703.21|698.01|703.93|698.73|702|696.8|407
1657966800000|2022-07-16 10:20:00|703.22|698.02|704.78|699.58|705.2|700|702.05|696.85|451
1657967100000|2022-07-16 10:25:00|704.87|699.67|704.84|699.64|706.88|701.68|704.73|699.53|497
1657967400000|2022-07-16 10:30:00|704.88|699.68|699.6|694.4|705.72|700.52|698.22|693.02|614
1657967700000|2022-07-16 10:35:00|699.62|694.42|701.3|696.1|701.72|696.52|698.99|693.79|384
1657968000000|2022-07-16 10:40:00|701.34|696.14|701.91|696.71|703.67|698.47|700.66|695.46|356
1657968300000|2022-07-16 10:45:00|701.96|696.76|699.54|694.34|702.83|697.63|699.33|694.13|385
1657968600000|2022-07-16 10:50:00|699.55|694.35|701.01|695.81|701.01|695.81|698.17|692.97|470
1657968900000|2022-07-16 10:55:00|701|695.8|700.04|694.84|701.09|695.89|698.8|693.6|324
1657969200000|2022-07-16 11:00:00|700.03|694.83|698.94|693.74|700.78|695.58|698.94|693.74|429
1657969500000|2022-07-16 11:05:00|698.82|693.62|695.69|690.49|699.34|694.14|694.14|688.94|490
1657969800000|2022-07-16 11:10:00|695.64|690.44|697.06|691.86|697.67|692.47|694.81|689.61|408
1657970100000|2022-07-16 11:15:00|697.08|691.88|695.75|690.55|697.22|692.02|695.65|690.45|252
1657970400000|2022-07-16 11:20:00|695.79|690.59|696.88|691.68|697.04|691.84|695.79|690.59|253
1657970700000|2022-07-16 11:25:00|696.91|691.71|699.33|694.13|699.34|694.14|696.87|691.67|353
1657971000000|2022-07-16 11:30:00|699.32|694.12|696.94|691.74|700.24|695.04|696.14|690.94|478
1657971300000|2022-07-16 11:35:00|696.93|691.73|697.15|691.95|698|692.8|696.05|690.85|351
1657971600000|2022-07-16 11:40:00|697.13|691.93|696.22|691.02|697.92|692.72|695.35|690.15|358
1657971900000|2022-07-16 11:45:00|696.19|690.99|696.94|691.74|696.94|691.74|695.31|690.11|302
1657972200000|2022-07-16 11:50:00|696.96|691.76|694.92|689.72|697.69|692.49|694.61|689.41|267
1657972500000|2022-07-16 11:55:00|694.88|689.68|694.09|688.89|695.22|690.02|693.31|688.11|399
1657972800000|2022-07-16 12:00:00|694.08|688.88|693.87|688.67|694.08|688.88|693.41|688.21|277
1657973100000|2022-07-16 12:05:00|693.88|688.68|693.89|688.69|694.3|689.1|692.23|687.03|456
1657973400000|2022-07-16 12:10:00|693.85|688.65|695.62|690.42|695.62|690.42|693.04|687.84|480
1657973700000|2022-07-16 12:15:00|695.61|690.41|697.04|691.84|698.27|693.07|695.61|690.41|497
1657974000000|2022-07-16 12:20:00|697.06|691.86|699.72|694.52|699.74|694.54|697|691.8|378
1657974300000|2022-07-16 12:25:00|699.71|694.51|698.8|693.6|700.51|695.31|698.77|693.57|453
1657974600000|2022-07-16 12:30:00|698.81|693.61|700.81|695.61|700.93|695.73|698.69|693.49|261
1657974900000|2022-07-16 12:35:00|700.72|695.52|699.63|694.43|700.9|695.7|699.61|694.41|185
1657975200000|2022-07-16 12:40:00|699.57|694.37|700.67|695.47|701.45|696.25|698.75|693.55|410
1657975500000|2022-07-16 12:45:00|700.68|695.48|703|697.8|703.09|697.89|699.29|694.09|389
1657975800000|2022-07-16 12:50:00|703.01|697.81|706.49|701.29|706.54|701.34|701.09|695.89|780
1657976100000|2022-07-16 12:55:00|706.35|701.15|706.58|701.38|708.85|703.65|705.07|699.87|698
1657976400000|2022-07-16 13:00:00|706.6|701.4|708.53|703.33|709.34|704.14|706.56|701.36|644
1657976700000|2022-07-16 13:05:00|708.5|703.3|709.01|703.81|709.08|703.88|706.32|701.12|512
1657977000000|2022-07-16 13:10:00|709.02|703.82|709.5|704.3|711.48|706.28|706.99|701.79|601
1657977300000|2022-07-16 13:15:00|709.47|704.27|715.88|710.68|716.76|711.56|709.47|704.27|687
1657977600000|2022-07-16 13:20:00|715.89|710.69|711.79|706.59|718.17|712.97|711.67|706.47|696
1657977900000|2022-07-16 13:25:00|711.8|706.6|711.01|705.81|715.32|710.12|711.01|705.81|587
1657978200000|2022-07-16 13:30:00|711|705.8|709.87|704.67|711.02|705.82|706.73|701.53|566
1657978500000|2022-07-16 13:35:00|709.85|704.65|711.27|706.07|712.2|707|707.84|702.64|480
1657978800000|2022-07-16 13:40:00|711.26|706.06|711.18|705.98|712.08|706.88|709.87|704.67|441
1657979100000|2022-07-16 13:45:00|711.14|705.94|710.86|705.66|712.41|707.21|709.57|704.37|620
1657979400000|2022-07-16 13:50:00|710.82|705.62|709.18|703.98|710.82|705.62|709.07|703.87|471
1657979700000|2022-07-16 13:55:00|709.17|703.97|710.14|704.94|712.64|707.44|707.76|702.56|480
1657980000000|2022-07-16 14:00:00|710.2|705|709.93|704.73|711.17|705.97|708.13|702.93|520
1657980300000|2022-07-16 14:05:00|709.95|704.75|710.68|705.48|710.68|705.48|708.41|703.21|434
1657980600000|2022-07-16 14:10:00|710.71|705.51|711.36|706.16|711.72|706.52|710.33|705.13|449
1657980900000|2022-07-16 14:15:00|711.33|706.13|710.9|705.7|711.69|706.49|709.86|704.66|391
1657981200000|2022-07-16 14:20:00|710.92|705.72|711.31|706.11|712.91|707.71|710.69|705.49|470
1657981500000|2022-07-16 14:25:00|711.28|706.08|709.49|704.29|711.28|706.08|707.81|702.61|557
1657981800000|2022-07-16 14:30:00|709.51|704.31|707.84|702.64|709.88|704.68|706.85|701.65|494
1657982100000|2022-07-16 14:35:00|707.83|702.63|704.98|699.78|708.06|702.86|704.96|699.76|356
1657982400000|2022-07-16 14:40:00|704.97|699.77|706.24|701.04|706.34|701.14|702.87|697.67|461
1657982700000|2022-07-16 14:45:00|706.27|701.07|711.9|706.7|713.9|708.7|706.22|701.02|593
1657983000000|2022-07-16 14:50:00|711.91|706.71|714.24|709.04|714.93|709.73|711.08|705.88|586
1657983300000|2022-07-16 14:55:00|714.19|708.99|714.73|709.53|716.77|711.57|713.46|708.26|518
1657983600000|2022-07-16 15:00:00|714.79|709.59|717.44|712.24|717.68|712.48|714.37|709.17|606
1657983900000|2022-07-16 15:05:00|717.41|712.21|721.72|716.52|721.89|716.69|717.04|711.84|685
1657984200000|2022-07-16 15:10:00|721.69|716.49|723.21|718.01|726.08|720.88|721.2|716|777
1657984500000|2022-07-16 15:15:00|723.22|718.02|721.53|716.33|723.26|718.06|720.54|715.34|675
1657984800000|2022-07-16 15:20:00|721.5|716.3|722.01|716.81|722.12|716.92|719.58|714.38|646
1657985100000|2022-07-16 15:25:00|722|716.8|720.56|715.36|722.89|717.69|718.26|713.06|641
1657985400000|2022-07-16 15:30:00|720.68|715.48|720.33|715.13|721.34|716.14|718.6|713.4|574
1657985700000|2022-07-16 15:35:00|720.31|715.11|719|713.8|720.83|715.63|718.22|713.02|517
1657986000000|2022-07-16 15:40:00|718.97|713.77|718.99|713.79|719.21|714.01|717.72|712.52|462
1657986300000|2022-07-16 15:45:00|719.01|713.81|719.87|714.67|720.86|715.66|718.3|713.1|412
1657986600000|2022-07-16 15:50:00|719.86|714.66|721.19|715.99|722.95|717.75|719.85|714.65|605
1657986900000|2022-07-16 15:55:00|721.2|716|723.29|718.09|724.06|718.86|721.06|715.86|609
1657987200000|2022-07-16 16:00:00|723.32|718.12|727.27|722.07|727.52|722.32|723.23|718.03|819
1657987500000|2022-07-16 16:05:00|727.25|722.05|740.64|735.44|744.49|739.29|726.78|721.58|929
1657987800000|2022-07-16 16:10:00|740.65|735.45|761.77|756.57|764.2|759.26|739.38|731.04|1000
1657988100000|2022-07-16 16:15:00|761.73|756.53|749|743.8|771.24|766.04|744.39|739.19|1072
1657988400000|2022-07-16 16:20:00|749.05|743.85|745.85|740.65|753.12|747.92|739.43|734.23|925
1657988700000|2022-07-16 16:25:00|745.86|740.66|744.27|739.07|748.26|743.06|742.27|737.07|936
1657989000000|2022-07-16 16:30:00|744.26|739.06|741.79|736.59|746.98|741.78|741.79|736.59|963
1657989300000|2022-07-16 16:35:00|741.75|736.55|738.77|733.57|744.39|739.19|737.97|732.77|875
1657989600000|2022-07-16 16:40:00|738.75|733.55|736.06|730.86|739.97|734.77|730.63|725.43|860
1657989900000|2022-07-16 16:45:00|736.05|730.85|740.21|735.01|740.34|735.14|735.83|730.63|769
1657990200000|2022-07-16 16:50:00|740.19|734.99|741.69|736.49|742.68|737.48|738.67|733.47|835
1657990500000|2022-07-16 16:55:00|741.61|736.41|740.28|735.08|742.87|737.67|738.03|732.83|885
1657990800000|2022-07-16 17:00:00|740.27|735.07|736.38|731.18|740.44|735.24|736.03|730.83|876
1657991100000|2022-07-16 17:05:00|736.56|731.36|733|727.8|740.54|732.02|732.99|727.79|685
1657991400000|2022-07-16 17:10:00|733.01|727.81|733.36|728.16|734.3|729.1|731.15|725.95|660
1657991700000|2022-07-16 17:15:00|733.38|728.18|739.36|734.16|739.42|734.22|732.98|727.78|635
1657992000000|2022-07-16 17:20:00|739.35|734.15|738.69|733.49|740.63|735.43|736.77|731.57|791
1657992300000|2022-07-16 17:25:00|738.71|733.51|735.29|730.09|738.73|733.53|735.04|729.84|661
1657992600000|2022-07-16 17:30:00|735.28|730.08|735.21|730.01|736.15|730.95|732.87|727.67|495
1657992900000|2022-07-16 17:35:00|735.22|730.02|736.02|730.82|736.09|730.89|734.83|729.63|377
1657993200000|2022-07-16 17:40:00|736.04|730.84|737.51|732.31|738.76|733.56|735.39|730.19|511
1657993500000|2022-07-16 17:45:00|737.5|732.3|735.42|730.22|738.34|733.14|735.4|730.2|502
1657993800000|2022-07-16 17:50:00|735.4|730.2|734.27|729.07|736.6|731.4|734.01|728.81|433
1657994100000|2022-07-16 17:55:00|734.28|729.08|724.74|719.54|734.74|729.54|724.42|719.22|831
1657994400000|2022-07-16 18:00:00|724.75|719.55|728.02|722.82|728.05|722.85|724.73|719.53|723
1657994700000|2022-07-16 18:05:00|728|722.8|729.05|723.85|730.6|725.4|727.24|722.04|648
1657995000000|2022-07-16 18:10:00|729.04|723.84|729.07|723.87|730.28|725.08|727.64|722.44|488
1657995300000|2022-07-16 18:15:00|729.06|723.86|727.64|722.44|729.33|724.13|726.43|721.23|509
1657995600000|2022-07-16 18:20:00|727.68|722.48|730.93|725.73|732.22|727.02|727.1|721.9|623
1657995900000|2022-07-16 18:25:00|730.87|725.67|728.57|723.37|731.96|726.76|727.6|722.4|448
1657996200000|2022-07-16 18:30:00|728.63|723.43|729.23|724.03|730.82|725.62|727.62|722.42|570
1657996500000|2022-07-16 18:35:00|729.22|724.02|730.84|725.64|732.24|727.04|728.41|723.21|523
1657996800000|2022-07-16 18:40:00|730.73|725.53|729.83|724.63|731.12|725.92|729.15|723.95|399
1657997100000|2022-07-16 18:45:00|729.81|724.61|727.09|721.89|731.04|725.84|726.91|721.71|422
1657997400000|2022-07-16 18:50:00|727.12|721.92|728.15|722.95|730.7|725.5|725.99|720.79|553
1657997700000|2022-07-16 18:55:00|728.14|722.94|729.07|723.87|730|724.8|728.01|722.81|444
1657998000000|2022-07-16 19:00:00|729.05|723.85|730.5|725.3|735.14|726.91|728.23|723.03|557
1657998300000|2022-07-16 19:05:00|730.54|725.34|732.12|726.92|732.54|727.34|728.8|723.6|496
1657998600000|2022-07-16 19:10:00|732.14|726.94|733.96|728.76|735.92|730.72|731.77|726.57|574
1657998900000|2022-07-16 19:15:00|733.94|728.74|733.08|727.88|736.48|731.28|732.09|726.89|731
1657999200000|2022-07-16 19:20:00|733.09|727.89|732.19|726.99|733.56|728.36|730.35|725.15|694
1657999500000|2022-07-16 19:25:00|732.2|727|732.12|726.92|733.15|727.95|731.21|726.01|386
1657999800000|2022-07-16 19:30:00|732.07|726.87|730.78|725.58|733.1|727.9|730.24|725.04|503
1658000100000|2022-07-16 19:35:00|730.72|725.52|729.46|724.26|731.07|725.87|728.65|723.45|414
1658000400000|2022-07-16 19:40:00|729.41|724.21|729.48|724.28|730.53|725.33|729.18|723.98|347
1658000700000|2022-07-16 19:45:00|729.5|724.3|728.02|722.82|729.92|724.72|727.51|722.31|532
1658001000000|2022-07-16 19:50:00|728.04|722.84|729.08|723.88|729.1|723.9|726.07|720.87|472
1658001300000|2022-07-16 19:55:00|729.06|723.86|729.12|723.92|730.05|724.85|728.12|722.92|312
1658001600000|2022-07-16 20:00:00|729.11|723.91|730.29|725.09|732.8|727.6|727.95|722.75|506
1658001900000|2022-07-16 20:05:00|730.27|725.07|728.17|722.97|730.27|725.07|728.12|722.92|356
1658002200000|2022-07-16 20:10:00|728.13|722.93|726.08|720.88|728.13|722.93|723.26|718.06|605
1658002500000|2022-07-16 20:15:00|726.1|720.9|723.11|717.91|726.12|720.92|720.79|715.59|583
1658002800000|2022-07-16 20:20:00|723.1|717.9|718.95|713.75|723.1|717.9|718.1|712.9|685
1658003100000|2022-07-16 20:25:00|718.96|713.76|719.3|714.1|719.66|714.46|717.5|712.3|556
1658003400000|2022-07-16 20:30:00|719.29|714.09|723.41|718.21|723.73|718.53|719.01|713.81|563
1658003700000|2022-07-16 20:35:00|723.52|718.32|725.19|719.99|726.73|721.53|723.29|718.09|458
1658004000000|2022-07-16 20:40:00|725.21|720.01|727.01|721.81|733.22|723.39|724.35|719.15|376
1658004300000|2022-07-16 20:45:00|727|721.8|726.26|721.06|727.93|722.73|725.87|720.67|354
1658004600000|2022-07-16 20:50:00|726.27|721.07|728.45|723.25|728.45|723.25|726.05|720.85|304
1658004900000|2022-07-16 20:55:00|728.49|723.29|731.24|726.04|731.57|726.37|728.49|723.29|599
1658005200000|2022-07-16 21:00:00|731.21|726.01|730.13|724.93|731.32|726.12|729.15|723.95|507
1658005500000|2022-07-16 21:05:00|730.14|724.94|729.89|724.69|732.04|726.84|729.11|723.91|434
1658005800000|2022-07-16 21:10:00|729.9|724.7|729.79|724.59|730.81|725.61|727.67|722.47|419
1658006100000|2022-07-16 21:15:00|729.8|724.6|728.23|723.03|730.46|725.26|728.17|722.97|358
1658006400000|2022-07-16 21:20:00|728.21|723.01|730.16|724.96|730.2|725|727.94|722.74|440
1658006700000|2022-07-16 21:25:00|730.14|724.94|736.65|731.45|736.65|731.45|729.97|724.77|508
1658007000000|2022-07-16 21:30:00|736.66|731.46|734.74|729.54|736.75|731.55|734.64|729.44|507
1658007300000|2022-07-16 21:35:00|734.72|729.52|734.31|729.11|734.74|729.54|734.22|729.02|346
1658007600000|2022-07-16 21:40:00|734.32|729.12|735.48|730.28|735.49|730.29|733.56|728.36|388
1658007900000|2022-07-16 21:45:00|735.49|730.29|736.16|730.96|737.09|731.89|735.49|730.29|400
1658008200000|2022-07-16 21:50:00|736.13|730.93|734.77|729.57|736.18|730.98|734.62|729.42|438
1658008500000|2022-07-16 21:55:00|734.76|729.56|733.27|728.07|734.77|729.57|732.83|727.63|514
1658008800000|2022-07-16 22:00:00|733.33|728.13|732.78|727.58|734.28|729.08|730.01|724.81|595
1658009100000|2022-07-16 22:05:00|732.79|727.59|732.91|727.71|733.18|727.98|731.92|726.72|372
1658009400000|2022-07-16 22:10:00|732.83|727.63|735.09|729.89|735.13|729.93|732.55|727.35|379
1658009700000|2022-07-16 22:15:00|735.1|729.9|735.27|730.07|736.15|730.95|734.21|729.01|477
1658010000000|2022-07-16 22:20:00|735.24|730.04|734.73|729.53|736.45|731.25|734.57|729.37|458
1658010300000|2022-07-16 22:25:00|734.71|729.51|735.53|730.33|736.2|731|732.64|727.44|472
1658010600000|2022-07-16 22:30:00|735.54|730.34|735.15|729.95|736.15|730.95|734.52|729.32|426
1658010900000|2022-07-16 22:35:00|735.14|729.94|734.15|728.95|736.22|731.02|733.45|728.25|436
1658011200000|2022-07-16 22:40:00|734.13|728.93|734.03|728.83|734.55|729.35|733.87|728.67|329
1658011500000|2022-07-16 22:45:00|734.04|728.84|735.31|730.11|736.85|731.65|733.09|727.89|417
1658011800000|2022-07-16 22:50:00|735.34|730.14|734.43|729.23|735.57|730.37|734.22|729.02|400
1658012100000|2022-07-16 22:55:00|734.44|729.24|738.99|733.79|740.05|734.85|733.44|728.24|618
1658012400000|2022-07-16 23:00:00|738.98|733.78|737.19|731.99|739.18|733.98|736.51|731.31|478
1658012700000|2022-07-16 23:05:00|737.17|731.97|735.49|730.29|737.28|732.08|734.58|729.38|482
1658013000000|2022-07-16 23:10:00|735.51|730.31|734.27|729.07|736.4|731.2|734.15|728.95|411
1658013300000|2022-07-16 23:15:00|734.28|729.08|733.36|728.16|735.51|730.31|732.95|727.75|444
1658013600000|2022-07-16 23:20:00|733.2|728|735.15|729.95|735.35|730.15|732.61|727.41|274
1658013900000|2022-07-16 23:25:00|735.21|730.01|735.91|730.71|737.32|732.12|735.17|729.97|405
1658014200000|2022-07-16 23:30:00|735.89|730.69|737.07|731.87|738.02|732.82|735.51|730.31|472
1658014500000|2022-07-16 23:35:00|737.06|731.86|737.55|732.35|739.53|734.33|737.01|731.81|438
1658014800000|2022-07-16 23:40:00|737.47|732.27|737.08|731.88|737.51|732.31|735.44|730.24|373
1658015100000|2022-07-16 23:45:00|737.07|731.87|740.62|735.42|740.96|735.76|737.06|731.86|425
1658015400000|2022-07-16 23:50:00|740.61|735.41|739.97|734.77|740.68|735.48|739.04|733.84|346
1658015700000|2022-07-16 23:55:00|739.98|734.78|740.28|735.08|740.94|735.74|737.97|732.77|454
1658016000000|2022-07-17 00:00:00|740.14|734.94|744.25|739.05|744.49|739.29|739.13|733.93|585
1658016300000|2022-07-17 00:05:00|744.26|739.06|744.85|739.65|749.71|744.51|743.44|738.24|772
1658016600000|2022-07-17 00:10:00|744.81|739.61|744.38|739.18|746.9|741.7|744.13|738.93|649
1658016900000|2022-07-17 00:15:00|744.37|739.17|738.23|733.03|744.67|739.47|738.19|732.99|604
1658017200000|2022-07-17 00:20:00|738.18|732.98|733.42|728.22|738.18|732.98|732.8|727.6|578
1658017500000|2022-07-17 00:25:00|733.43|728.23|736.18|730.98|736.49|731.29|733.37|728.17|448
1658017800000|2022-07-17 00:30:00|736.19|730.99|736.06|730.86|739.86|731.7|732.28|727.08|588
1658018100000|2022-07-17 00:35:00|736.02|730.82|736.5|731.3|737.46|732.26|735.42|730.22|563
1658018400000|2022-07-17 00:40:00|736.51|731.31|737.02|731.82|737.04|731.84|735.39|730.19|308
1658018700000|2022-07-17 00:45:00|737.01|731.81|735.27|730.07|737.06|731.86|734.98|729.78|262
1658019000000|2022-07-17 00:50:00|735.28|730.08|735.39|730.19|737.37|732.17|735.06|729.86|460
1658019300000|2022-07-17 00:55:00|735.29|730.09|734.92|729.72|735.31|730.11|732.73|727.53|315
1658019600000|2022-07-17 01:00:00|734.9|729.7|734.02|728.82|735.37|730.17|733.29|728.09|352
1658019900000|2022-07-17 01:05:00|733.99|728.79|729.46|724.26|733.99|728.79|729.46|724.26|381
1658020200000|2022-07-17 01:10:00|729.29|724.09|728.23|723.03|729.66|724.46|727.97|722.77|439
1658020500000|2022-07-17 01:15:00|728.22|723.02|719.87|714.67|728.82|723.62|719.61|714.41|679
1658020800000|2022-07-17 01:20:00|719.86|714.66|722.76|717.56|723.91|718.71|719.85|714.65|558
1658021100000|2022-07-17 01:25:00|722.77|717.57|721.98|716.78|724.71|719.51|721.76|716.56|451
1658021400000|2022-07-17 01:30:00|721.97|716.77|721.82|716.62|723.92|718.72|721.74|716.54|502
1658021700000|2022-07-17 01:35:00|721.86|716.66|724.38|719.18|725.02|719.82|721.23|716.03|573
1658022000000|2022-07-17 01:40:00|724.42|719.22|724.18|718.98|724.87|719.67|723.14|717.94|479
1658022300000|2022-07-17 01:45:00|724.14|718.94|726.69|721.49|726.79|721.59|723.74|718.54|459
1658022600000|2022-07-17 01:50:00|726.68|721.48|725.22|720.02|727.01|721.81|725.09|719.89|332
1658022900000|2022-07-17 01:55:00|725.23|720.03|726.26|721.06|726.27|721.07|724.28|719.08|258
1658023200000|2022-07-17 02:00:00|726.25|721.05|725.36|720.16|726.25|721.05|724.35|719.15|239
1658023500000|2022-07-17 02:05:00|725.37|720.17|724.54|719.34|725.85|720.65|723.42|718.22|220
1658023800000|2022-07-17 02:10:00|724.55|719.35|726.27|721.07|726.36|721.16|723.78|718.58|419
1658024100000|2022-07-17 02:15:00|726.25|721.05|725.82|720.62|726.3|721.1|725.26|720.06|238
1658024400000|2022-07-17 02:20:00|725.83|720.63|726.8|721.6|726.84|721.64|725.18|719.98|299
1658024700000|2022-07-17 02:25:00|726.78|721.58|728.85|723.65|729.07|723.87|726.37|721.17|378
1658025000000|2022-07-17 02:30:00|728.87|723.67|727.01|721.81|729.97|724.77|727|721.8|343
1658025300000|2022-07-17 02:35:00|727.02|721.82|726.84|721.64|727.95|722.75|726.05|720.85|285
1658025600000|2022-07-17 02:40:00|726.87|721.67|725.94|720.74|727.15|721.95|724.88|719.68|231
1658025900000|2022-07-17 02:45:00|725.89|720.69|725.09|719.89|726.17|720.97|724.21|719.01|254
1658026200000|2022-07-17 02:50:00|725.1|719.9|726.79|721.59|727.15|721.95|723.96|718.76|315
1658026500000|2022-07-17 02:55:00|726.81|721.61|725.9|720.7|727.44|722.24|725.24|720.04|286
1658026800000|2022-07-17 03:00:00|725.82|720.62|726.09|720.89|726.37|721.17|725.27|720.07|295
1658027100000|2022-07-17 03:05:00|726.23|721.03|728.47|723.27|730.75|725.55|724.83|719.63|518
1658027400000|2022-07-17 03:10:00|728.36|723.16|730.08|724.88|730.63|725.43|727.98|722.78|299
1658027700000|2022-07-17 03:15:00|730.11|724.91|730.04|724.84|730.97|725.77|728.96|723.76|376
1658028000000|2022-07-17 03:20:00|730.08|724.88|729.87|724.67|730.87|725.67|729.23|724.03|359
1658028300000|2022-07-17 03:25:00|729.86|724.66|733.81|728.61|739.43|731.57|729.73|724.53|587
1658028600000|2022-07-17 03:30:00|733.82|728.62|730.87|725.67|735.06|729.86|730.47|725.27|574
1658028900000|2022-07-17 03:35:00|730.88|725.68|731.25|726.05|731.33|726.13|729.92|724.72|458
1658029200000|2022-07-17 03:40:00|731.27|726.07|728.1|722.9|731.43|726.23|728.1|722.9|422
1658029500000|2022-07-17 03:45:00|728.07|722.87|729.52|724.32|730.04|724.84|728.02|722.82|404
1658029800000|2022-07-17 03:50:00|729.48|724.28|728.28|723.08|729.83|724.63|728.16|722.96|257
1658030100000|2022-07-17 03:55:00|728.32|723.12|730.07|724.87|730.26|725.06|727.87|722.67|232
1658030400000|2022-07-17 04:00:00|730.06|724.86|728.78|723.58|730.27|725.07|727.74|722.54|362
1658030700000|2022-07-17 04:05:00|728.8|723.6|727.59|722.39|729.36|724.16|727.55|722.35|330
1658031000000|2022-07-17 04:10:00|727.6|722.4|728.24|723.04|729.17|723.97|726.55|721.35|418
1658031300000|2022-07-17 04:15:00|728.25|723.05|728.18|722.98|728.25|723.05|726.41|721.21|548
1658031600000|2022-07-17 04:20:00|728.16|722.96|726.26|721.06|728.81|723.61|725.53|720.33|567
1658031900000|2022-07-17 04:25:00|726.25|721.05|723.41|718.21|726.4|721.2|722.71|717.51|368
1658032200000|2022-07-17 04:30:00|723.43|718.23|721.57|716.37|724.5|719.3|721.39|716.19|513
1658032500000|2022-07-17 04:35:00|721.56|716.36|723|717.8|724.27|719.07|721.5|716.3|429
1658032800000|2022-07-17 04:40:00|723.06|717.86|722.55|717.35|723.41|718.21|722.34|717.14|324
1658033100000|2022-07-17 04:45:00|722.57|717.37|721.16|715.96|723.07|717.87|721.16|715.96|281
1658033400000|2022-07-17 04:50:00|721.15|715.95|723.04|717.84|723.33|718.13|720.74|715.54|272
1658033700000|2022-07-17 04:55:00|723.07|717.87|722.21|717.01|723.21|718.01|721.41|716.21|275
1658034000000|2022-07-17 05:00:00|722.2|717|723.75|718.55|723.8|718.6|721.7|716.5|302
1658034300000|2022-07-17 05:05:00|723.72|718.52|726.45|721.25|727.04|721.84|723.68|718.48|569
1658034600000|2022-07-17 05:10:00|726.44|721.24|729.53|724.33|730.19|724.99|726.32|721.12|441
1658034900000|2022-07-17 05:15:00|729.52|724.32|726.91|721.71|729.62|724.42|726.91|721.71|285
1658035200000|2022-07-17 05:20:00|726.93|721.73|726.54|721.34|727.38|722.18|726.18|720.98|324
1658035500000|2022-07-17 05:25:00|726.55|721.35|728.36|723.16|729.13|723.93|726.53|721.33|359
1658035800000|2022-07-17 05:30:00|728.39|723.19|725.34|720.14|728.4|723.2|725.25|720.05|418
1658036100000|2022-07-17 05:35:00|725.35|720.15|726.86|721.66|727.28|722.08|725.33|720.13|321
1658036400000|2022-07-17 05:40:00|726.82|721.62|726.03|720.83|727.34|722.14|725.49|720.29|377
1658036700000|2022-07-17 05:45:00|726.05|720.85|725.65|720.45|727.37|722.17|725.22|720.02|458
1658037000000|2022-07-17 05:50:00|725.67|720.47|725.55|720.35|726.97|721.77|725.18|719.98|480
1658037300000|2022-07-17 05:55:00|725.53|720.33|725.99|720.79|726.13|720.93|723.76|718.56|433
1658037600000|2022-07-17 06:00:00|726.12|720.92|724.45|719.25|726.21|721.01|724.44|719.24|369
1658037900000|2022-07-17 06:05:00|724.44|719.24|725.31|720.11|725.96|720.76|724.29|719.09|349
1658038200000|2022-07-17 06:10:00|725.28|720.08|725.34|720.14|726.05|720.85|724.17|718.97|265
1658038500000|2022-07-17 06:15:00|725.33|720.13|725.1|719.9|725.83|720.63|723.9|718.7|303
1658038800000|2022-07-17 06:20:00|725.12|719.92|724.61|719.41|725.56|720.36|724.3|719.1|322
1658039100000|2022-07-17 06:25:00|724.6|719.4|728.12|722.92|729.6|724.4|724.35|719.15|534
1658039400000|2022-07-17 06:30:00|728.13|722.93|729.97|724.77|730.41|725.21|727.8|722.6|462
1658039700000|2022-07-17 06:35:00|729.99|724.79|731.81|726.61|732.04|726.84|728.43|723.23|576
1658040000000|2022-07-17 06:40:00|731.79|726.59|734.18|728.98|735.15|729.95|731.63|726.43|599
1658040300000|2022-07-17 06:45:00|734.1|728.9|731.97|726.77|734.32|729.12|731.44|726.24|490
1658040600000|2022-07-17 06:50:00|732.04|726.84|735.09|729.89|735.19|729.99|731.6|726.4|442
1658040900000|2022-07-17 06:55:00|735.1|729.9|736|730.8|736.14|730.94|734.73|729.53|460
1658041200000|2022-07-17 07:00:00|736.03|730.83|732.69|727.49|736.04|730.84|732.65|727.45|456
1658041500000|2022-07-17 07:05:00|732.68|727.48|733.09|727.89|733.44|728.24|731.11|725.91|384
1658041800000|2022-07-17 07:10:00|733.11|727.91|733.12|727.92|736.86|731.66|731.63|726.43|597
1658042100000|2022-07-17 07:15:00|733.11|727.91|732.07|726.87|733.71|728.51|731.91|726.71|348
1658042400000|2022-07-17 07:20:00|732.06|726.86|733.02|727.82|733.96|728.76|732.04|726.84|328
1658042700000|2022-07-17 07:25:00|732.97|727.77|732.23|727.03|733.19|727.99|731.93|726.73|336
1658043000000|2022-07-17 07:30:00|732.17|726.97|731.12|725.92|732.2|727|730.95|725.75|328
1658043300000|2022-07-17 07:35:00|731.05|725.85|731.03|725.83|732.07|726.87|730.83|725.63|314
1658043600000|2022-07-17 07:40:00|731.04|725.84|727.94|722.74|731.04|725.84|727.14|721.94|409
1658043900000|2022-07-17 07:45:00|727.97|722.77|729.36|724.16|729.4|724.2|727.56|722.36|338
1658044200000|2022-07-17 07:50:00|729.42|724.22|730.05|724.85|730.07|724.87|728.3|723.1|272
1658044500000|2022-07-17 07:55:00|730.04|724.84|726.15|720.95|730.15|724.95|726.1|720.9|288
1658044800000|2022-07-17 08:00:00|725.99|720.79|724.18|718.98|728.03|722.83|724.18|718.98|472
1658045100000|2022-07-17 08:05:00|724.19|718.99|725.07|719.87|725.42|720.22|724.06|718.86|488
1658045400000|2022-07-17 08:10:00|725.1|719.9|723.89|718.69|726.93|721.73|722.33|717.13|374
1658045700000|2022-07-17 08:15:00|723.9|718.7|721.04|715.84|724.16|718.96|720.61|715.41|221
1658046000000|2022-07-17 08:20:00|721.05|715.85|716.8|711.6|721.22|716.02|716.79|711.59|413
1658046300000|2022-07-17 08:25:00|716.84|711.64|714.2|709|717.01|711.81|711.96|706.76|547
1658046600000|2022-07-17 08:30:00|714.24|709.04|716.03|710.83|717.13|711.93|714.01|708.81|361
1658046900000|2022-07-17 08:35:00|716|710.8|713.03|707.83|716.95|711.75|712.96|707.76|348
1658047200000|2022-07-17 08:40:00|713.05|707.85|716.4|711.2|716.89|711.69|712.99|707.79|417
1658047500000|2022-07-17 08:45:00|716.39|711.19|718.21|713.01|718.78|713.58|716.38|711.18|397
1658047800000|2022-07-17 08:50:00|718.25|713.05|718.27|713.07|718.45|713.25|717.26|712.06|290
1658048100000|2022-07-17 08:55:00|718.28|713.08|719.96|714.76|720.11|714.91|718|712.8|362
1658048400000|2022-07-17 09:00:00|719.94|714.74|719.9|714.7|720.25|715.05|718.44|713.24|443
1658048700000|2022-07-17 09:05:00|719.89|714.69|722.23|717.03|722.23|717.03|719.88|714.68|467
1658049000000|2022-07-17 09:10:00|722.21|717.01|722.23|717.03|722.88|717.68|721.46|716.26|477
1658049300000|2022-07-17 09:15:00|722.25|717.05|720.11|714.91|722.37|717.17|720.04|714.84|494
1658049600000|2022-07-17 09:20:00|720.12|714.92|715.63|710.43|720.25|715.05|715.39|710.19|571
1658049900000|2022-07-17 09:25:00|715.62|710.42|715.13|709.93|716|710.8|714.2|709|681
1658050200000|2022-07-17 09:30:00|715.12|709.92|716.96|711.76|717.57|712.37|714.7|709.5|539
1658050500000|2022-07-17 09:35:00|716.94|711.74|717.17|711.97|717.59|712.39|716.19|710.99|372
1658050800000|2022-07-17 09:40:00|717.15|711.95|714.98|709.78|717.15|711.95|714.7|709.5|412
1658051100000|2022-07-17 09:45:00|715.04|709.84|717.33|712.13|717.61|712.41|714.87|709.67|493
1658051400000|2022-07-17 09:50:00|717.32|712.12|715.44|710.24|717.38|712.18|715.26|710.06|389
1658051700000|2022-07-17 09:55:00|715.42|710.22|715.18|709.98|715.43|710.23|713.99|708.79|291
1658052000000|2022-07-17 10:00:00|715.19|709.99|716.27|711.07|716.3|711.1|714.26|709.06|446
1658052300000|2022-07-17 10:05:00|716.26|711.06|708.77|703.57|716.73|711.53|707.82|702.62|654
1658052600000|2022-07-17 10:10:00|708.7|703.5|709.48|704.28|711.61|706.41|708.61|703.41|499
1658052900000|2022-07-17 10:15:00|709.49|704.29|708.82|703.62|709.8|704.6|706.58|701.38|748
1658053200000|2022-07-17 10:20:00|708.81|703.61|712.32|707.12|713.17|707.97|708.57|703.37|616
1658053500000|2022-07-17 10:25:00|712.31|707.11|713.2|708|713.69|708.49|711.37|706.17|422
1658053800000|2022-07-17 10:30:00|713.25|708.05|711.74|706.54|713.72|708.52|711.33|706.13|338
1658054100000|2022-07-17 10:35:00|711.73|706.53|714.19|708.99|714.95|709.75|711.41|706.21|306
1658054400000|2022-07-17 10:40:00|714.16|708.96|714.68|709.48|714.72|709.52|713.18|707.98|419
1658054700000|2022-07-17 10:45:00|714.69|709.49|709.08|703.88|714.8|709.6|708.94|703.74|422
1658055000000|2022-07-17 10:50:00|709.05|703.85|709.3|704.1|709.97|704.77|708.11|702.91|239
1658055300000|2022-07-17 10:55:00|709.29|704.09|710.05|704.85|710.28|705.08|708.88|703.68|403
1658055600000|2022-07-17 11:00:00|710.03|704.83|708.98|703.78|710.48|705.28|708.19|702.99|421
1658055900000|2022-07-17 11:05:00|708.99|703.79|707.87|702.67|710.03|704.83|707.78|702.58|297
1658056200000|2022-07-17 11:10:00|707.89|702.69|711.1|705.9|719.75|706.94|707.12|701.92|553
1658056500000|2022-07-17 11:15:00|711.09|705.89|710.19|704.99|712.25|707.05|710.15|704.95|361
1658056800000|2022-07-17 11:20:00|710.2|705|710.12|704.92|710.85|705.65|709.44|704.24|366
1658057100000|2022-07-17 11:25:00|710.1|704.9|709.99|704.79|710.14|704.94|709.09|703.89|323
1658057400000|2022-07-17 11:30:00|710.02|704.82|707.56|702.36|710.35|705.15|707.5|702.3|531
1658057700000|2022-07-17 11:35:00|707.55|702.35|709.23|704.03|709.51|704.31|706.03|700.83|466
1658058000000|2022-07-17 11:40:00|709.22|704.02|708.83|703.63|710|704.8|708.48|703.28|405
1658058300000|2022-07-17 11:45:00|708.84|703.64|707.98|702.78|709.71|704.51|707.9|702.7|363
1658058600000|2022-07-17 11:50:00|707.97|702.77|709.19|703.99|709.4|704.2|706.32|701.12|403
1658058900000|2022-07-17 11:55:00|709.2|704|711.2|706|712.59|707.39|708.86|703.66|492
1658059200000|2022-07-17 12:00:00|711.38|706.18|712.22|707.02|712.67|707.47|710.51|705.31|573
1658059500000|2022-07-17 12:05:00|712.23|707.03|711.76|706.56|712.27|707.07|709.86|704.66|482
1658059800000|2022-07-17 12:10:00|711.78|706.58|712.57|707.37|712.99|707.79|711.76|706.56|347
1658060100000|2022-07-17 12:15:00|712.59|707.39|710.17|704.97|712.8|707.6|707.96|702.76|424
1658060400000|2022-07-17 12:20:00|710.19|704.99|709.89|704.69|711.17|705.97|709.12|703.92|359
1658060700000|2022-07-17 12:25:00|709.81|704.61|712.05|706.85|712.05|706.85|709.42|704.22|288
1658061000000|2022-07-17 12:30:00|712.01|706.81|711.11|705.91|712.33|707.13|710.21|705.01|346
1658061300000|2022-07-17 12:35:00|711.12|705.92|710.18|704.98|711.12|705.92|708.81|703.61|377
1658061600000|2022-07-17 12:40:00|710.17|704.97|709.78|704.58|710.18|704.98|708.84|703.64|313
1658061900000|2022-07-17 12:45:00|709.77|704.57|710.88|705.68|710.88|705.68|709.65|704.45|262
1658062200000|2022-07-17 12:50:00|710.92|705.72|708.07|702.87|710.92|705.72|708.07|702.87|300
1658062500000|2022-07-17 12:55:00|708|702.8|710.44|705.24|710.63|705.43|707.12|701.92|391
1658062800000|2022-07-17 13:00:00|710.39|705.19|703.01|697.81|711.07|705.87|702.25|697.05|637
1658063100000|2022-07-17 13:05:00|703|697.8|702.96|697.76|705.48|700.28|700.51|695.31|721
1658063400000|2022-07-17 13:10:00|702.98|697.78|703.87|698.67|704.27|699.07|702.06|696.86|532
1658063700000|2022-07-17 13:15:00|703.9|698.7|700.78|695.58|704.08|698.88|700.25|695.05|601
1658064000000|2022-07-17 13:20:00|700.79|695.59|708.13|702.93|708.13|702.93|700.4|695.2|450
1658064300000|2022-07-17 13:25:00|708.16|702.96|709.72|704.52|711.15|705.95|707.39|702.19|737
1658064600000|2022-07-17 13:30:00|709.71|704.51|706.43|701.23|710.73|705.53|706.43|701.23|670
1658064900000|2022-07-17 13:35:00|706.4|701.2|707.99|702.79|709.11|703.91|706.4|701.2|566
1658065200000|2022-07-17 13:40:00|708.04|702.84|707.92|702.72|708.65|703.45|706.97|701.77|509
1658065500000|2022-07-17 13:45:00|707.9|702.7|705.72|700.52|708.44|703.24|704.88|699.68|547
1658065800000|2022-07-17 13:50:00|705.71|700.51|705.3|700.1|706.24|701.04|704.93|699.73|434
1658066100000|2022-07-17 13:55:00|705.4|700.2|702.64|697.44|706.27|701.07|702.1|696.9|608
1658066400000|2022-07-17 14:00:00|702.63|697.43|705.93|700.73|706.08|700.88|702.28|697.08|596
1658066700000|2022-07-17 14:05:00|706.05|700.85|706.92|701.72|707.12|701.92|704.88|699.68|497
1658067000000|2022-07-17 14:10:00|706.94|701.74|702.54|697.34|707.13|701.93|702.05|696.85|445
1658067300000|2022-07-17 14:15:00|702.55|697.35|703.7|698.5|703.74|698.54|701.27|696.07|610
1658067600000|2022-07-17 14:20:00|703.36|698.16|702.45|697.25|703.68|698.48|702.16|696.96|416
1658067900000|2022-07-17 14:25:00|702.43|697.23|700.44|695.24|702.52|697.32|700.18|694.98|442
1658068200000|2022-07-17 14:30:00|700.47|695.27|702.45|697.25|703.24|698.04|699.35|694.15|680
1658068500000|2022-07-17 14:35:00|702.5|697.3|701.4|696.2|702.53|697.33|701.06|695.86|354
1658068800000|2022-07-17 14:40:00|701.42|696.22|702.12|696.92|702.53|697.33|700.15|694.95|512
1658069100000|2022-07-17 14:45:00|702.16|696.96|703.61|698.41|704.33|699.13|702.04|696.84|579
1658069400000|2022-07-17 14:50:00|703.63|698.43|704.05|698.85|704.08|698.88|702.99|697.79|464
1658069700000|2022-07-17 14:55:00|704.04|698.84|700.94|695.74|704.15|698.95|700.18|694.98|477
1658070000000|2022-07-17 15:00:00|700.98|695.78|704.38|699.18|704.91|699.71|700.42|695.22|536
1658070300000|2022-07-17 15:05:00|704.4|699.2|703.65|698.45|704.76|699.56|703.6|698.4|364
1658070600000|2022-07-17 15:10:00|703.66|698.46|704.27|699.07|704.27|699.07|703.09|697.89|250
1658070900000|2022-07-17 15:15:00|704.28|699.08|704.02|698.82|704.59|699.39|703.05|697.85|301
1658071200000|2022-07-17 15:20:00|703.99|698.79|705.07|699.87|705.3|700.1|703.8|698.6|421
1658071500000|2022-07-17 15:25:00|705.06|699.86|706.11|700.91|706.42|701.22|704.34|699.14|404
1658071800000|2022-07-17 15:30:00|706.05|700.85|702.2|697|706.43|701.23|701.59|696.39|499
1658072100000|2022-07-17 15:35:00|702.17|696.97|702.82|697.62|702.84|697.64|700.31|695.11|399
1658072400000|2022-07-17 15:40:00|702.94|697.74|703.26|698.06|704.48|699.28|702.94|697.74|305
1658072700000|2022-07-17 15:45:00|703.24|698.04|701.22|696.02|703.24|698.04|700.65|695.45|416
1658073000000|2022-07-17 15:50:00|701.27|696.07|702.26|697.06|702.28|697.08|700.66|695.46|341
1658073300000|2022-07-17 15:55:00|702.24|697.04|701.34|696.14|702.41|697.21|701.06|695.86|304
1658073600000|2022-07-17 16:00:00|701.36|696.16|703.09|697.89|703.45|698.25|700.52|695.32|441
1658073900000|2022-07-17 16:05:00|703.07|697.87|706|700.8|706.74|701.54|702.61|697.41|533
1658074200000|2022-07-17 16:10:00|706.01|700.81|705|699.8|707.09|701.89|705|699.8|406
1658074500000|2022-07-17 16:15:00|704.98|699.78|698.25|693.05|705.8|700.6|698.25|693.05|702
1658074800000|2022-07-17 16:20:00|698.16|692.96|697.14|691.94|698.16|692.96|696.22|691.02|527
1658075100000|2022-07-17 16:25:00|697.17|691.97|696.4|691.2|697.84|692.64|696.19|690.99|376
1658075400000|2022-07-17 16:30:00|696.39|691.19|699.47|694.27|700.21|695.01|696.08|690.88|476
1658075700000|2022-07-17 16:35:00|699.48|694.28|701.18|695.98|702.11|696.91|699.48|694.28|454
1658076000000|2022-07-17 16:40:00|701.15|695.95|703.74|698.54|703.87|698.67|701.08|695.88|379
1658076300000|2022-07-17 16:45:00|703.75|698.55|701.93|696.73|704.52|699.32|700.9|695.7|325
1658076600000|2022-07-17 16:50:00|701.94|696.74|705.57|700.37|705.89|700.69|701.92|696.72|455
1658076900000|2022-07-17 16:55:00|705.55|700.35|705.45|700.25|706.86|701.66|704.98|699.78|399
1658077200000|2022-07-17 17:00:00|705.29|700.09|706.13|700.93|707.32|702.12|704.9|699.7|445
1658077500000|2022-07-17 17:05:00|706.12|700.92|707.29|702.09|708.29|703.09|706.09|700.89|509
1658077800000|2022-07-17 17:10:00|707.28|702.08|709.55|704.35|709.58|704.38|707.11|701.91|447
1658078100000|2022-07-17 17:15:00|709.54|704.34|716.09|710.89|718.03|712.83|709.3|704.1|766
1658078400000|2022-07-17 17:20:00|716.1|710.9|716.05|710.85|717.95|712.75|714.54|709.34|673
1658078700000|2022-07-17 17:25:00|716.06|710.86|714.44|709.24|717.39|712.19|713.88|708.68|554
1658079000000|2022-07-17 17:30:00|714.47|709.27|710.48|705.28|716.05|710.85|709.46|704.26|657
1658079300000|2022-07-17 17:35:00|710.47|705.27|707.88|702.68|712.38|707.18|707.8|702.6|628
1658079600000|2022-07-17 17:40:00|707.91|702.71|708.49|703.29|709.17|703.97|707.39|702.19|483
1658079900000|2022-07-17 17:45:00|708.51|703.31|705.25|700.05|708.87|703.67|705.15|699.95|522
1658080200000|2022-07-17 17:50:00|705.24|700.04|702.43|697.23|706.52|701.32|702.37|697.17|676
1658080500000|2022-07-17 17:55:00|702.44|697.24|693.86|688.66|703.63|698.43|691.23|686.03|835
1658080800000|2022-07-17 18:00:00|693.87|688.67|696.53|691.33|699.91|694.71|692.51|687.31|887
1658081100000|2022-07-17 18:05:00|696.47|691.27|695.08|689.88|697.9|692.7|694.55|689.35|780
1658081400000|2022-07-17 18:10:00|695.09|689.89|696.11|690.91|697.13|691.93|695.04|689.84|502
1658081700000|2022-07-17 18:15:00|696.14|690.94|699.2|694|699.6|694.4|696.13|690.93|545
1658082000000|2022-07-17 18:20:00|699.21|694.01|701.89|696.69|701.99|696.79|699.12|693.92|470
1658082300000|2022-07-17 18:25:00|701.9|696.7|701.96|696.76|702.34|697.14|700.04|694.84|504
1658082600000|2022-07-17 18:30:00|701.95|696.75|703.94|698.74|703.97|698.77|701.41|696.21|444
1658082900000|2022-07-17 18:35:00|703.96|698.76|703.99|698.79|704.23|699.03|703.03|697.83|470
1658083200000|2022-07-17 18:40:00|703.98|698.78|704.11|698.91|704.22|699.02|702.55|697.35|403
1658083500000|2022-07-17 18:45:00|704.12|698.92|702.94|697.74|704.36|699.16|702.89|697.69|345
1658083800000|2022-07-17 18:50:00|702.92|697.72|701.15|695.95|702.94|697.74|700.94|695.74|399
1658084100000|2022-07-17 18:55:00|701.2|696|702.15|696.95|702.78|697.58|701.2|696|318
1658084400000|2022-07-17 19:00:00|702.16|696.96|705.03|699.83|705.08|699.88|701.99|696.79|401
1658084700000|2022-07-17 19:05:00|705.08|699.88|702.12|696.92|706.47|701.27|702.12|696.92|397
1658085000000|2022-07-17 19:10:00|702.13|696.93|699.48|694.28|702.19|696.99|699.48|694.28|382
1658085300000|2022-07-17 19:15:00|699.41|694.21|702.05|696.85|702.64|697.44|699.32|694.12|310
1658085600000|2022-07-17 19:20:00|702.08|696.88|702.64|697.44|703.82|698.62|702.07|696.87|337
1658085900000|2022-07-17 19:25:00|702.65|697.45|703.57|698.37|704.37|699.17|702.37|697.17|320
1658086200000|2022-07-17 19:30:00|703.56|698.36|706.13|699.43|706.87|700.31|703.3|698.1|435
1658086500000|2022-07-17 19:35:00|706.21|699.51|706.29|699.59|707.23|700.53|706.08|699.38|472
1658086800000|2022-07-17 19:40:00|706.3|699.6|708.03|701.33|709.8|703.1|705.98|699.28|455
1658087100000|2022-07-17 19:45:00|708.01|701.31|708.16|701.46|709.06|702.36|707.85|701.15|357
1658087400000|2022-07-17 19:50:00|708.17|701.47|707.01|700.31|708.31|701.61|706.06|699.36|286
1658087700000|2022-07-17 19:55:00|707.03|700.33|706.19|699.49|708.12|701.42|705.94|699.24|245
1658088000000|2022-07-17 20:00:00|706.27|699.57|705.84|699.14|706.95|700.25|704.4|697.7|448
1658088300000|2022-07-17 20:05:00|705.81|699.11|704.96|698.26|706.11|699.41|704.06|697.36|403
1658088600000|2022-07-17 20:10:00|704.99|698.29|704.07|697.37|705.03|698.33|703.92|697.22|406
1658088900000|2022-07-17 20:15:00|704.08|697.38|703.45|696.75|704.71|698.01|702.28|695.58|428
1658089200000|2022-07-17 20:20:00|703.44|696.74|704.95|698.25|704.95|698.25|702.46|695.76|418
1658089500000|2022-07-17 20:25:00|704.96|698.26|705.92|699.22|706.02|699.32|704.89|698.19|455
1658089800000|2022-07-17 20:30:00|705.95|699.25|705.3|698.6|706.11|699.41|705.07|698.37|456
1658090100000|2022-07-17 20:35:00|705.27|698.57|702.61|695.91|705.3|698.6|702.41|695.71|476
1658090400000|2022-07-17 20:40:00|702.6|695.9|701.43|694.73|702.67|695.97|700.93|694.23|397
1658090700000|2022-07-17 20:45:00|701.41|694.71|703.18|696.48|703.53|696.83|701.19|694.49|391
1658091000000|2022-07-17 20:50:00|703.16|696.46|704.05|697.35|704.67|697.97|703.16|696.46|418
1658091300000|2022-07-17 20:55:00|704.04|697.34|702.82|696.12|704.32|697.62|702.3|695.6|290
1658091600000|2022-07-17 21:00:00|702.83|696.13|704.94|699.74|705|699.8|701.24|694.54|486
1658091900000|2022-07-17 21:05:00|704.9|699.7|705.31|700.11|706.21|701.01|704.19|698.99|416
1658092200000|2022-07-17 21:10:00|705.3|700.1|707.13|701.93|707.13|701.93|705.24|700.04|315
1658092500000|2022-07-17 21:15:00|707.12|701.92|707.16|701.96|709.95|704.75|706.36|701.16|451
1658092800000|2022-07-17 21:20:00|707.22|702.02|708.39|703.19|708.92|703.72|707.2|702|292
1658093100000|2022-07-17 21:25:00|708.43|703.23|709.13|703.93|709.38|704.18|708.05|702.85|305
1658093400000|2022-07-17 21:30:00|709.16|703.96|709.99|704.79|711.3|706.1|709.12|703.92|304
1658093700000|2022-07-17 21:35:00|709.97|704.77|708.78|703.58|710.27|705.07|708.21|703.01|311
1658094000000|2022-07-17 21:40:00|708.76|703.56|708.99|703.79|710.2|705|708.48|703.28|330
1658094300000|2022-07-17 21:45:00|708.97|703.77|707.33|702.13|710.01|704.81|707.32|702.12|312
1658094600000|2022-07-17 21:50:00|707.32|702.12|708.29|703.09|708.38|703.18|706.91|701.71|354
1658094900000|2022-07-17 21:55:00|708.28|703.08|709.11|703.91|709.27|704.07|708.17|702.97|369
1658095200000|2022-07-17 22:00:00|709.12|703.92|710.58|705.38|712.02|706.82|709.09|703.89|674
1658095500000|2022-07-17 22:05:00|710.48|705.28|708.76|703.56|710.92|705.72|708.51|703.31|437
1658095800000|2022-07-17 22:10:00|708.72|703.52|709.93|704.73|709.95|704.75|708.34|703.14|307
1658096100000|2022-07-17 22:15:00|709.92|704.72|710.06|704.86|710.79|705.59|707.01|701.81|455
1658096400000|2022-07-17 22:20:00|710.05|704.85|711.36|706.16|712.57|707.37|709.82|704.62|435
1658096700000|2022-07-17 22:25:00|711.33|706.13|711.43|706.23|711.97|706.77|711.16|705.96|299
1658097000000|2022-07-17 22:30:00|711.41|706.21|713.15|707.95|713.82|708.62|710.46|705.26|347
1658097300000|2022-07-17 22:35:00|713.16|707.96|714.77|709.57|715|709.8|713.16|707.96|417
1658097600000|2022-07-17 22:40:00|714.78|709.58|712.99|707.79|714.97|709.77|712.41|707.21|431
1658097900000|2022-07-17 22:45:00|713|707.8|712.26|707.06|713.2|708|711.39|706.19|381
1658098200000|2022-07-17 22:50:00|712.23|707.03|712.31|707.11|713.16|707.96|711.43|706.23|498
1658098500000|2022-07-17 22:55:00|712.33|707.13|713|707.8|713.08|707.88|711.98|706.78|300
1658098800000|2022-07-17 23:00:00|713.03|707.83|711.07|705.87|713.31|708.11|710.88|705.68|420
1658099100000|2022-07-17 23:05:00|711.11|705.91|712.4|707.2|712.94|707.74|711|705.8|392
1658099400000|2022-07-17 23:10:00|712.39|707.19|711.79|706.59|713.29|708.09|711.14|705.94|427
1658099700000|2022-07-17 23:15:00|711.78|706.58|711.55|706.35|712.99|707.79|710.89|705.69|477
1658100000000|2022-07-17 23:20:00|711.57|706.37|708.93|703.73|711.72|706.52|707.69|702.49|513
1658100300000|2022-07-17 23:25:00|708.94|703.74|706.18|700.98|709.24|704.04|705.13|699.93|570
1658100600000|2022-07-17 23:30:00|706.16|700.96|705.82|700.62|707.4|702.2|705.82|700.62|453
1658100900000|2022-07-17 23:35:00|705.8|700.6|704.44|699.24|705.8|700.6|703.14|697.94|598
1658101200000|2022-07-17 23:40:00|704.48|699.28|704.13|698.93|704.86|699.66|703.73|698.53|425
1658101500000|2022-07-17 23:45:00|704.19|698.99|702.78|697.58|704.19|698.99|702.76|697.56|433
1658101800000|2022-07-17 23:50:00|702.75|697.55|697.32|692.12|703.76|698.56|696.96|691.76|628
1658102100000|2022-07-17 23:55:00|697.33|692.13|697.02|691.82|698.1|692.9|696.54|691.34|397
1658102400000|2022-07-18 00:00:00|697.04|691.84|699.17|693.97|699.53|694.33|696.19|690.99|664
1658102700000|2022-07-18 00:05:00|699.19|693.99|701.11|695.91|702.97|697.77|699.13|693.93|500
1658103000000|2022-07-18 00:10:00|701.12|695.92|703.07|697.87|703.97|698.77|700.21|695.01|521
1658103300000|2022-07-18 00:15:00|703.09|697.89|702.02|696.82|703.11|697.91|701.02|695.82|402
1658103600000|2022-07-18 00:20:00|702.06|696.86|704.29|699.09|704.74|699.54|700.14|694.94|462
1658103900000|2022-07-18 00:25:00|704.34|699.14|703.48|698.28|705.99|700.79|702.95|697.75|425
1658104200000|2022-07-18 00:30:00|703.45|698.25|705.12|699.92|705.37|700.17|702.16|696.96|471
1658104500000|2022-07-18 00:35:00|705.05|699.85|700.56|695.36|705.12|699.92|700.26|695.06|572
1658104800000|2022-07-18 00:40:00|700.38|695.18|699.24|694.04|700.85|695.65|698.99|693.79|390
1658105100000|2022-07-18 00:45:00|699.29|694.09|699.21|694.01|700.13|694.93|699|693.8|352
1658105400000|2022-07-18 00:50:00|699.22|694.02|699.66|694.46|700.31|695.11|698.77|693.57|385
1658105700000|2022-07-18 00:55:00|699.67|694.47|700.29|695.09|700.8|695.6|699.06|693.86|367
1658106000000|2022-07-18 01:00:00|700.3|695.1|705.17|699.97|705.37|700.17|700.25|695.05|500
1658106300000|2022-07-18 01:05:00|705.2|700|706.12|700.92|706.93|701.73|704.41|699.21|411
1658106600000|2022-07-18 01:10:00|706.14|700.94|710.25|705.05|710.65|705.45|705.82|700.62|639
1658106900000|2022-07-18 01:15:00|710.27|705.07|714.11|708.91|714.15|708.95|709.27|704.07|634
1658107200000|2022-07-18 01:20:00|714.09|708.89|714.91|709.71|715.18|709.98|712.87|707.67|487
1658107500000|2022-07-18 01:25:00|714.9|709.7|715.12|709.92|716.37|711.17|714.17|708.97|317
1658107800000|2022-07-18 01:30:00|715.2|710|718.03|712.83|718.36|713.16|713.63|708.43|467
1658108100000|2022-07-18 01:35:00|718|712.8|715.96|710.76|718.04|712.84|714.96|709.76|441
1658108400000|2022-07-18 01:40:00|715.79|710.59|716.69|711.49|718.05|712.85|715.73|710.53|366
1658108700000|2022-07-18 01:45:00|716.7|711.5|717.97|712.77|718.99|713.79|716.64|711.44|380
1658109000000|2022-07-18 01:50:00|718|712.8|716.71|711.51|718.21|713.01|715.93|710.73|369
1658109300000|2022-07-18 01:55:00|716.66|711.46|716.92|711.72|718.56|713.36|716.22|711.02|419
1658109600000|2022-07-18 02:00:00|716.88|711.68|719.33|714.13|720.59|715.39|716.87|711.67|552
1658109900000|2022-07-18 02:05:00|719.29|714.09|720.75|715.55|720.79|715.59|719.11|713.91|373
1658110200000|2022-07-18 02:10:00|720.73|715.53|722.06|716.86|722.5|717.3|720|714.8|412
1658110500000|2022-07-18 02:15:00|722|716.8|721.59|716.39|722.81|717.61|720.88|715.68|601
1658110800000|2022-07-18 02:20:00|721.72|716.52|723.96|718.76|724.05|718.85|721.58|716.38|415
1658111100000|2022-07-18 02:25:00|723.98|718.78|724.44|719.24|724.75|719.55|723.71|718.51|385
1658111400000|2022-07-18 02:30:00|724.46|719.26|721|715.8|725.69|720.49|720.81|715.61|556
1658111700000|2022-07-18 02:35:00|721.01|715.81|722.42|717.22|723.12|717.92|720.88|715.68|475
1658112000000|2022-07-18 02:40:00|722.43|717.23|729.91|724.71|729.99|724.79|721.32|716.12|711
1658112300000|2022-07-18 02:45:00|729.89|724.69|733.97|728.77|734.12|728.92|728.3|723.1|885
1658112600000|2022-07-18 02:50:00|734|728.8|731.77|726.57|734.44|729.24|730.16|724.96|933
1658112900000|2022-07-18 02:55:00|731.81|726.61|732.12|726.92|734.01|728.81|731.35|726.15|861
1658113200000|2022-07-18 03:00:00|732.09|726.89|732.6|727.4|734.17|728.97|731.07|725.87|776
1658113500000|2022-07-18 03:05:00|732.55|727.35|731|725.8|733.18|727.98|731|725.8|787
1658113800000|2022-07-18 03:10:00|730.92|725.72|723.29|718.09|731.06|725.86|723.12|717.92|760
1658114100000|2022-07-18 03:15:00|723.44|718.24|724.97|719.77|725.58|720.38|723.26|718.06|600
1658114400000|2022-07-18 03:20:00|724.79|719.59|725.78|720.58|726.42|721.22|724.16|718.96|733
1658114700000|2022-07-18 03:25:00|725.81|720.61|727.15|721.95|728.14|722.94|725.79|720.59|709
1658115000000|2022-07-18 03:30:00|727.17|721.97|726.92|721.72|727.26|722.06|726.07|720.87|511
1658115300000|2022-07-18 03:35:00|726.91|721.71|724.95|719.75|727.9|722.7|724.95|719.75|511
1658115600000|2022-07-18 03:40:00|725|719.8|724.34|719.14|725.72|720.52|724.14|718.94|423
1658115900000|2022-07-18 03:45:00|724.36|719.16|721.08|715.88|725.24|720.04|721|715.8|506
1658116200000|2022-07-18 03:50:00|721.09|715.89|720.74|715.54|721.22|716.02|720.26|715.06|449
1658116500000|2022-07-18 03:55:00|720.64|715.44|721.22|716.02|721.86|716.66|720.57|715.37|479
1658116800000|2022-07-18 04:00:00|721.24|716.04|719.12|713.92|721.8|716.6|718.53|713.33|602
1658117100000|2022-07-18 04:05:00|719.11|713.91|719.16|713.96|720.27|715.07|718.47|713.27|560
1658117400000|2022-07-18 04:10:00|719.17|713.97|718.24|713.04|719.3|714.1|717.89|712.69|447
1658117700000|2022-07-18 04:15:00|718.29|713.09|717.83|712.63|718.91|713.71|717.4|712.2|429
1658118000000|2022-07-18 04:20:00|717.84|712.64|717.03|711.83|718.3|713.1|715.76|710.56|641
1658118300000|2022-07-18 04:25:00|716.98|711.78|721.89|716.69|722.24|717.04|716.66|711.46|547
1658118600000|2022-07-18 04:30:00|721.96|716.76|721.93|716.73|722.21|717.01|721.24|716.04|443
1658118900000|2022-07-18 04:35:00|721.94|716.74|723.29|718.09|723.65|718.45|721.93|716.73|417
1658119200000|2022-07-18 04:40:00|723.27|718.07|724.33|719.13|724.62|719.42|722.12|716.92|525
1658119500000|2022-07-18 04:45:00|724.32|719.12|722.92|717.72|724.71|719.51|722.9|717.7|379
1658119800000|2022-07-18 04:50:00|722.93|717.73|722.92|717.72|723.63|718.43|722.7|717.5|359
1658120100000|2022-07-18 04:55:00|722.91|717.71|724.59|719.39|724.59|719.39|722.88|717.68|258
1658120400000|2022-07-18 05:00:00|724.66|719.46|726.28|721.08|726.86|721.66|724.52|719.32|447
1658120700000|2022-07-18 05:05:00|726.27|721.07|731.63|726.43|732.98|727.78|726.25|721.05|711
1658121000000|2022-07-18 05:10:00|731.62|726.42|729.95|724.75|732.91|727.71|729.91|724.71|443
1658121300000|2022-07-18 05:15:00|729.97|724.77|732.89|727.69|736.88|731.68|729.97|724.77|771
1658121600000|2022-07-18 05:20:00|732.86|727.66|730.06|724.86|733.53|728.33|730.05|724.85|848
1658121900000|2022-07-18 05:25:00|730.05|724.85|733.21|728.01|733.5|728.3|729.13|723.93|727
1658122200000|2022-07-18 05:30:00|733.22|728.02|731.08|725.88|734.07|728.87|730.19|724.99|724
1658122500000|2022-07-18 05:35:00|731.05|725.85|733.68|728.48|735.49|730.29|730.08|724.88|689
1658122800000|2022-07-18 05:40:00|733.74|728.54|732.54|727.34|734.54|729.34|730.4|725.2|852
1658123100000|2022-07-18 05:45:00|732.5|727.3|731.1|725.9|732.81|727.61|730.25|725.05|611
1658123400000|2022-07-18 05:50:00|731.09|725.89|733.14|727.94|733.36|728.16|730.65|725.45|547
1658123700000|2022-07-18 05:55:00|733.1|727.9|733.99|728.79|734.85|729.65|732.47|727.27|689
1658124000000|2022-07-18 06:00:00|733.96|728.76|730.82|725.62|734.12|728.92|730.06|724.86|621
1658124300000|2022-07-18 06:05:00|730.83|725.63|730.14|724.94|731.76|726.56|729.96|724.76|487
1658124600000|2022-07-18 06:10:00|730.16|724.96|728.03|722.83|730.65|725.45|727.74|722.54|488
1658124900000|2022-07-18 06:15:00|728.06|722.86|728.44|723.24|729.77|724.57|727.76|722.56|544
1658125200000|2022-07-18 06:20:00|728.43|723.23|729.11|723.91|729.18|723.98|727.92|722.72|636
1658125500000|2022-07-18 06:25:00|729.1|723.9|726.18|720.98|729.16|723.96|726.18|720.98|697
1658125800000|2022-07-18 06:30:00|726.19|720.99|732.77|727.57|733.03|727.83|726.16|720.96|817
1658126100000|2022-07-18 06:35:00|732.86|727.66|742.03|736.83|742.56|737.36|731.31|726.11|725
1658126400000|2022-07-18 06:40:00|742.04|736.84|740.87|735.67|743.08|737.88|740.7|735.5|618
1658126700000|2022-07-18 06:45:00|741.01|735.81|741.74|736.54|743.14|737.94|741.01|735.81|625
1658127000000|2022-07-18 06:50:00|741.73|736.53|737.57|732.37|742.31|737.11|737.3|732.1|586
1658127300000|2022-07-18 06:55:00|737.54|732.34|738.79|733.59|739.69|734.49|737.54|732.34|576
1658127600000|2022-07-18 07:00:00|738.77|733.57|740.03|734.83|741.61|736.41|738.55|733.35|620
1658127900000|2022-07-18 07:05:00|740.09|734.89|739.75|734.55|741|735.8|739.44|734.24|767
1658128200000|2022-07-18 07:10:00|739.93|734.73|737.91|732.71|740.89|735.69|737.68|732.48|700
1658128500000|2022-07-18 07:15:00|737.9|732.7|733.86|728.66|737.94|732.74|733.42|728.22|606
1658128800000|2022-07-18 07:20:00|733.78|728.58|734.12|728.92|734.56|729.36|730.78|725.58|578
1658129100000|2022-07-18 07:25:00|734.13|728.93|737.91|732.71|737.91|732.71|733.76|728.56|439
1658129400000|2022-07-18 07:30:00|737.89|732.69|737.42|732.22|737.89|732.69|736.2|731|538
1658129700000|2022-07-18 07:35:00|737.54|732.34|734.04|728.84|737.65|732.45|734.03|728.83|507
1658130000000|2022-07-18 07:40:00|734.03|728.83|734.64|729.44|734.97|729.77|733.66|728.46|418
1658130300000|2022-07-18 07:45:00|734.62|729.42|734.49|729.29|735.31|730.11|733.52|728.32|484
1658130600000|2022-07-18 07:50:00|734.47|729.27|735.74|730.54|737.6|732.4|734.17|728.97|537
1658130900000|2022-07-18 07:55:00|735.75|730.55|737.18|731.98|737.77|732.57|735.75|730.55|578
1658131200000|2022-07-18 08:00:00|737.19|731.99|737.72|732.52|738.47|733.27|736.54|731.34|678
1658131500000|2022-07-18 08:05:00|737.41|732.21|738.79|733.59|739.15|733.95|737.3|732.1|845
1658131800000|2022-07-18 08:10:00|738.76|733.56|738.91|733.71|738.97|733.77|738.07|732.87|575
1658132100000|2022-07-18 08:15:00|738.89|733.69|738.78|733.58|739.47|734.27|738.16|732.96|478
1658132400000|2022-07-18 08:20:00|738.8|733.6|738.61|733.41|739.51|734.31|738.02|732.82|691
1658132700000|2022-07-18 08:25:00|738.6|733.4|738.81|733.61|739.04|733.84|738.03|732.83|636
1658133000000|2022-07-18 08:30:00|738.8|733.6|738.97|733.77|739.18|733.98|737.58|732.38|620
1658133300000|2022-07-18 08:35:00|738.99|733.79|725.11|719.91|739.02|733.82|724.01|718.81|655
1658133600000|2022-07-18 08:40:00|725.17|719.97|726.93|721.73|726.93|721.73|725.12|719.92|409
1658133900000|2022-07-18 08:45:00|726.94|721.74|728.03|722.83|729.36|724.16|726.94|721.74|380
1658134200000|2022-07-18 08:50:00|728.06|722.86|727.97|722.77|728.5|723.3|725.23|720.03|478
1658134500000|2022-07-18 08:55:00|727.96|722.76|729.14|723.94|729.17|723.97|727.26|722.06|331
1658134800000|2022-07-18 09:00:00|729.21|724.01|731.09|725.89|732.02|726.82|728.23|723.03|548
1658135100000|2022-07-18 09:05:00|731.08|725.88|731.45|726.25|731.82|726.62|730.08|724.88|594
1658135400000|2022-07-18 09:10:00|731.44|726.24|731.89|726.69|732.35|727.15|731.27|726.07|486
1658135700000|2022-07-18 09:15:00|731.92|726.72|731.24|726.04|732.55|727.35|731.13|725.93|462
1658136000000|2022-07-18 09:20:00|731.23|726.03|737.07|731.87|737.9|732.7|731.06|725.86|647
1658136300000|2022-07-18 09:25:00|737.05|731.85|739.84|734.64|739.84|734.64|736.85|731.65|495
1658136600000|2022-07-18 09:30:00|739.82|734.62|737.41|732.21|741.26|736.06|737.35|732.15|625
1658136900000|2022-07-18 09:35:00|737.3|732.1|735.82|730.62|737.36|732.16|735.47|730.27|475
1658137200000|2022-07-18 09:40:00|735.8|730.6|737.22|732.02|737.82|732.62|735.57|730.37|359
1658137500000|2022-07-18 09:45:00|737.19|731.99|736.24|731.04|737.45|732.25|735.21|730.01|348
1658137800000|2022-07-18 09:50:00|736.23|731.03|737.78|732.58|738.42|733.22|736.15|730.95|432
1658138100000|2022-07-18 09:55:00|737.79|732.59|737.22|732.02|738.96|733.76|737.02|731.82|463
1658138400000|2022-07-18 10:00:00|737.24|732.04|733.34|728.14|737.24|732.04|733.24|728.04|609
1658138700000|2022-07-18 10:05:00|733.28|728.08|737.09|731.89|737.22|732.02|732.85|727.65|471
1658139000000|2022-07-18 10:10:00|737.11|731.91|737.25|732.05|738.15|732.95|736.97|731.77|290
1658139300000|2022-07-18 10:15:00|737.26|732.06|738.16|732.96|738.79|733.59|736.28|731.08|326
1658139600000|2022-07-18 10:20:00|738.17|732.97|740|734.8|740.12|734.92|738.14|732.94|264
1658139900000|2022-07-18 10:25:00|739.94|734.74|745.06|739.86|745.9|740.7|739.94|734.74|694
1658140200000|2022-07-18 10:30:00|745.13|739.93|741.91|736.71|747.96|742.76|740.55|735.35|809
1658140500000|2022-07-18 10:35:00|741.89|736.69|739.18|733.98|742.18|736.98|738.02|732.82|563
1658140800000|2022-07-18 10:40:00|739.14|733.94|739.95|734.75|741.68|736.48|738.81|733.61|475
1658141100000|2022-07-18 10:45:00|739.94|734.74|738.1|732.9|740.04|734.84|737.98|732.78|431
1658141400000|2022-07-18 10:50:00|738.11|732.91|734.76|729.56|738.41|733.21|733.62|728.42|485
1658141700000|2022-07-18 10:55:00|734.65|729.45|733.66|728.46|736.02|730.82|733.13|727.93|491
1658142000000|2022-07-18 11:00:00|733.67|728.47|729.89|724.69|733.91|728.71|729.89|724.69|496
1658142300000|2022-07-18 11:05:00|729.9|724.7|732.83|727.63|732.98|727.78|729.88|724.68|383
1658142600000|2022-07-18 11:10:00|732.87|727.67|733.89|728.69|734.68|729.48|731.92|726.72|537
1658142900000|2022-07-18 11:15:00|733.9|728.7|732.13|726.93|735.72|730.52|731.5|726.3|681
1658143200000|2022-07-18 11:20:00|732.06|726.86|731.9|726.7|732.11|726.91|730.9|725.7|338
1658143500000|2022-07-18 11:25:00|731.96|726.76|734.06|728.86|734.99|729.79|731.64|726.44|638
1658143800000|2022-07-18 11:30:00|734.12|728.92|732.65|727.45|734.78|729.58|732.17|726.97|645
1658144100000|2022-07-18 11:35:00|732.66|727.46|727.93|722.73|732.81|727.61|727.12|721.92|819
1658144400000|2022-07-18 11:40:00|727.9|722.7|726.29|721.09|727.92|722.72|724.86|719.66|624
1658144700000|2022-07-18 11:45:00|726.28|721.08|718.09|712.89|726.28|721.08|717.66|712.46|780
1658145000000|2022-07-18 11:50:00|718.08|712.88|722.26|717.06|722.59|717.39|717.99|712.79|718
1658145300000|2022-07-18 11:55:00|722.35|717.15|721.24|716.04|723.47|718.27|720.5|715.3|702
1658145600000|2022-07-18 12:00:00|721.32|716.12|718.26|713.06|721.44|716.24|717.25|712.05|666
1658145900000|2022-07-18 12:05:00|718.27|713.07|717.3|712.1|719.1|713.9|717.29|712.09|565
1658146200000|2022-07-18 12:10:00|717.35|712.15|717.76|712.56|718.31|713.11|717.1|711.9|421
1658146500000|2022-07-18 12:15:00|717.73|712.53|716.76|711.56|718.22|713.02|715.7|710.5|585
1658146800000|2022-07-18 12:20:00|716.8|711.6|711.36|706.16|717|711.8|710.5|705.3|681
1658147100000|2022-07-18 12:25:00|711.35|706.15|716.11|710.91|716.17|710.97|711.31|706.11|486
1658147400000|2022-07-18 12:30:00|716.1|710.9|718.61|713.41|719.13|713.93|714.38|709.18|687
1658147700000|2022-07-18 12:35:00|718.59|713.39|719.71|714.51|720.4|715.2|718.21|713.01|526
1658148000000|2022-07-18 12:40:00|719.76|714.56|720.53|715.33|721.6|716.4|719|713.8|482
1658148300000|2022-07-18 12:45:00|720.46|715.26|721.33|716.13|722.4|717.2|720.31|715.11|530
1658148600000|2022-07-18 12:50:00|721.32|716.12|721.43|716.23|722.06|716.86|721.04|715.84|403
1658148900000|2022-07-18 12:55:00|721.48|716.28|725.68|720.48|726.04|720.84|721.42|716.22|643
1658149200000|2022-07-18 13:00:00|725.7|720.5|721.87|716.67|726.03|720.83|721.26|716.06|702
1658149500000|2022-07-18 13:05:00|721.98|716.78|724.57|719.37|725.08|719.88|721.8|716.6|542
1658149800000|2022-07-18 13:10:00|724.61|719.41|725.82|720.62|725.86|720.66|724.01|718.81|454
1658150100000|2022-07-18 13:15:00|725.8|720.6|725.5|720.3|727.09|721.89|724.94|719.74|362
1658150400000|2022-07-18 13:20:00|725.51|720.31|726.47|721.27|727.36|722.16|725.15|719.95|423
1658150700000|2022-07-18 13:25:00|726.53|721.33|727.11|721.91|727.73|722.53|725.53|720.33|439
1658151000000|2022-07-18 13:30:00|727.15|721.95|727.35|722.15|730.18|724.98|724.69|719.49|840
1658151300000|2022-07-18 13:35:00|727.33|722.13|722.61|717.41|727.39|722.19|721.94|716.74|780
1658151600000|2022-07-18 13:40:00|722.48|717.28|722.59|717.39|723.14|717.94|718.87|713.67|717
1658151900000|2022-07-18 13:45:00|722.65|717.45|725.21|720.01|725.65|720.45|722.29|717.09|674
1658152200000|2022-07-18 13:50:00|725.2|720|725.99|720.79|726.71|721.51|725.02|719.82|488
1658152500000|2022-07-18 13:55:00|726|720.8|724.17|718.97|726.82|721.62|723.16|717.96|544
1658152800000|2022-07-18 14:00:00|724.13|718.93|726.85|721.65|726.96|721.76|723.65|718.45|664
1658153100000|2022-07-18 14:05:00|726.83|721.63|725.11|719.91|727.04|721.84|724.81|719.61|672
1658153400000|2022-07-18 14:10:00|725.12|719.92|721.19|715.99|725.81|720.61|720.65|715.45|647
1658153700000|2022-07-18 14:15:00|721.2|716|721.85|716.65|722.91|717.71|720.51|715.31|652
1658154000000|2022-07-18 14:20:00|721.87|716.67|722.15|716.95|722.99|717.79|721.19|715.99|513
1658154300000|2022-07-18 14:25:00|722.18|716.98|722.87|717.67|723.05|717.85|720.67|715.47|675
1658154600000|2022-07-18 14:30:00|722.88|717.68|726.48|721.28|727.2|722|722.88|717.68|722
1658154900000|2022-07-18 14:35:00|726.51|721.31|725.04|719.84|726.94|721.74|724.72|719.52|561
1658155200000|2022-07-18 14:40:00|725.03|719.83|726.33|721.13|726.52|721.32|724.99|719.79|533
1658155500000|2022-07-18 14:45:00|726.27|721.07|723.41|718.21|727.84|722.64|723.33|718.13|651
1658155800000|2022-07-18 14:50:00|723.49|718.29|725.04|719.84|725.19|719.99|722.17|716.97|572
1658156100000|2022-07-18 14:55:00|725.03|719.83|729.13|723.93|729.41|724.21|724.41|719.21|682
1658156400000|2022-07-18 15:00:00|729.12|723.92|728.99|723.79|730.01|724.81|727.89|722.69|613
1658156700000|2022-07-18 15:05:00|728.98|723.78|727.36|722.16|729.08|723.88|727.19|721.99|452
1658157000000|2022-07-18 15:10:00|727.35|722.15|728.19|722.99|729.07|723.87|727.15|721.95|441
1658157300000|2022-07-18 15:15:00|728.32|723.12|728.68|723.48|728.85|723.65|727.25|722.05|602
1658157600000|2022-07-18 15:20:00|728.66|723.46|731.05|725.85|731.19|725.99|727.36|722.16|527
1658157900000|2022-07-18 15:25:00|731.09|725.89|729.78|724.58|731.48|726.28|729.21|724.01|564
1658158200000|2022-07-18 15:30:00|729.7|724.5|729.22|724.02|729.78|724.58|727.67|722.47|504
1658158500000|2022-07-18 15:35:00|729.15|723.95|732.73|727.53|732.73|727.53|729.04|723.84|536
1658158800000|2022-07-18 15:40:00|732.68|727.48|728.44|723.24|734.47|729.27|728.16|722.96|693
1658159100000|2022-07-18 15:45:00|728.43|723.23|727.47|722.27|728.43|723.23|725.34|720.14|616
1658159400000|2022-07-18 15:50:00|727.46|722.26|730.8|725.6|731.05|725.85|727.24|722.04|581
1658159700000|2022-07-18 15:55:00|730.89|725.69|735.87|730.67|738.02|732.82|730.88|725.68|871
1658160000000|2022-07-18 16:00:00|735.86|730.66|731.72|726.52|737.66|732.46|730.61|725.41|882
1658160300000|2022-07-18 16:05:00|731.79|726.59|728.93|723.73|732.57|727.37|728.63|723.43|779
1658160600000|2022-07-18 16:10:00|728.92|723.72|730.16|724.96|731|725.8|728.31|723.11|746
1658160900000|2022-07-18 16:15:00|730.13|724.93|731.17|725.97|732.28|727.08|727.73|722.53|666
1658161200000|2022-07-18 16:20:00|731.16|725.96|730|724.8|731.34|726.14|729.09|723.89|653
1658161500000|2022-07-18 16:25:00|729.99|724.79|728|722.8|730.68|725.48|727.59|722.39|615
1658161800000|2022-07-18 16:30:00|727.97|722.77|730.1|724.9|731.13|725.93|727.52|722.32|535
1658162100000|2022-07-18 16:35:00|730.13|724.93|726.15|720.95|730.36|725.16|725.56|720.36|568
1658162400000|2022-07-18 16:40:00|726.17|720.97|720.95|715.75|726.23|721.03|720.45|715.25|562
1658162700000|2022-07-18 16:45:00|720.96|715.76|722.7|717.5|722.71|717.51|720.75|715.55|582
1658163000000|2022-07-18 16:50:00|722.72|717.52|722.02|716.82|722.83|717.63|720.89|715.69|520
1658163300000|2022-07-18 16:55:00|722.03|716.83|721.99|716.79|723.04|717.84|721.05|715.85|483
1658163600000|2022-07-18 17:00:00|721.95|716.75|720.99|715.79|722.69|717.49|720.64|715.44|585
1658163900000|2022-07-18 17:05:00|721|715.8|718.81|713.61|721.76|716.56|717|711.8|615
1658164200000|2022-07-18 17:10:00|718.8|713.6|719.02|713.82|719.15|713.95|717.73|712.53|399
1658164500000|2022-07-18 17:15:00|718.98|713.78|714.84|709.64|719.63|714.43|714.63|709.43|437
1658164800000|2022-07-18 17:20:00|714.85|709.65|714.6|709.4|715.09|709.89|712.13|706.93|492
1658165100000|2022-07-18 17:25:00|714.61|709.41|718.21|713.01|720.18|714.98|714.46|709.26|584
1658165400000|2022-07-18 17:30:00|718.22|713.02|715.18|709.98|719.26|714.06|715.07|709.87|571
1658165700000|2022-07-18 17:35:00|715.16|709.96|715.89|710.69|716.14|710.94|714.02|708.82|589
1658166000000|2022-07-18 17:40:00|715.83|710.63|712.24|707.04|716.1|710.9|712.03|706.83|652
1658166300000|2022-07-18 17:45:00|712.26|707.06|709.64|704.44|713.08|707.88|708.94|703.74|606
1658166600000|2022-07-18 17:50:00|709.63|704.43|712.55|707.35|714.04|708.84|709.63|704.43|570
1658166900000|2022-07-18 17:55:00|712.56|707.36|707.12|701.92|712.57|707.37|706.59|701.39|675
1658167200000|2022-07-18 18:00:00|707.32|702.12|708.15|702.95|708.94|703.74|705.06|699.86|630
1658167500000|2022-07-18 18:05:00|708.14|702.94|708.21|703.01|709.73|704.53|707.57|702.37|475
1658167800000|2022-07-18 18:10:00|708.24|703.04|709.18|703.98|710.08|704.88|706.17|700.97|602
1658168100000|2022-07-18 18:15:00|709.17|703.97|712.89|707.69|713.1|707.9|709.04|703.84|533
1658168400000|2022-07-18 18:20:00|712.9|707.7|713.47|708.27|714.49|709.29|712.21|707.01|530
1658168700000|2022-07-18 18:25:00|713.46|708.26|710.02|704.82|713.46|708.26|709.77|704.57|522
1658169000000|2022-07-18 18:30:00|710|704.8|711.65|706.45|712.12|706.92|709.9|704.7|483
1658169300000|2022-07-18 18:35:00|711.63|706.43|712.44|707.24|713.56|708.36|711.1|705.9|414
1658169600000|2022-07-18 18:40:00|712.43|707.23|709.84|704.64|713.01|707.81|709.38|704.18|438
1658169900000|2022-07-18 18:45:00|709.78|704.58|709.36|704.16|709.98|704.78|708.45|703.25|482
1658170200000|2022-07-18 18:50:00|709.54|704.34|709.17|703.97|709.77|704.57|707.12|701.92|577
1658170500000|2022-07-18 18:55:00|709.19|703.99|705.86|700.66|709.23|704.03|704.95|699.75|554
1658170800000|2022-07-18 19:00:00|705.83|700.63|703.8|698.6|707.25|702.05|703.45|698.25|519
1658171100000|2022-07-18 19:05:00|703.85|698.65|701.62|696.42|704.85|699.65|701.08|695.88|560
1658171400000|2022-07-18 19:10:00|701.6|696.4|697.85|692.65|701.81|696.61|695.47|690.27|669
1658171700000|2022-07-18 19:15:00|697.74|692.54|706.18|700.98|706.8|701.6|697.62|692.42|721
1658172000000|2022-07-18 19:20:00|706.25|701.05|706.27|701.07|709.58|704.38|706.09|700.89|453
1658172300000|2022-07-18 19:25:00|706.26|701.06|706.82|701.62|709.19|703.99|705.68|700.48|577
1658172600000|2022-07-18 19:30:00|706.79|701.59|704.75|699.55|707.15|701.95|704.54|699.34|396
1658172900000|2022-07-18 19:35:00|704.78|699.58|702.35|697.15|705.67|700.47|702.16|696.96|433
1658173200000|2022-07-18 19:40:00|702.36|697.16|703.29|698.09|704.16|698.96|702.2|697|419
1658173500000|2022-07-18 19:45:00|703.3|698.1|698.04|692.84|703.32|698.12|696.5|691.3|641
1658173800000|2022-07-18 19:50:00|697.99|692.79|703.54|698.34|703.9|698.7|697.95|692.75|697
1658174100000|2022-07-18 19:55:00|703.55|698.35|702.16|696.96|703.55|698.35|701.37|696.17|500
1658174400000|2022-07-18 20:00:00|702.18|696.98|700.03|694.83|702.53|697.33|699.56|694.36|629
1658174700000|2022-07-18 20:05:00|700.06|694.86|701.52|696.32|702.79|697.59|699.98|694.78|474
1658175000000|2022-07-18 20:10:00|701.54|696.34|701.96|696.76|704.06|698.86|701.43|696.23|449
1658175300000|2022-07-18 20:15:00|701.98|696.78|702.14|696.94|703|697.8|701.17|695.97|434
1658175600000|2022-07-18 20:20:00|702.13|696.93|704.37|699.17|705.04|699.84|702.12|696.92|419
1658175900000|2022-07-18 20:25:00|704.38|699.18|706.57|701.37|707.4|702.2|704.3|699.1|388
1658176200000|2022-07-18 20:30:00|706.56|701.36|708.89|703.69|709.04|703.84|706.26|701.06|450
1658176500000|2022-07-18 20:35:00|708.91|703.71|706.15|700.95|709.52|704.32|705.47|700.27|513
1658176800000|2022-07-18 20:40:00|706.16|700.96|705.75|700.55|706.88|701.68|703.58|698.38|490
1658177100000|2022-07-18 20:45:00|705.73|700.53|706.14|700.94|706.35|701.15|704.92|699.72|420
1658177400000|2022-07-18 20:50:00|706.12|700.92|706.02|700.82|706.2|701|705.26|700.06|306
1658177700000|2022-07-18 20:55:00|706.05|700.85|704.31|699.11|706.15|700.95|704.16|698.96|387
1658178000000|2022-07-18 21:00:00|704.29|699.09|703.46|698.26|708.17|702.97|703.32|698.12|525
1658178300000|2022-07-18 21:05:00|703.43|698.23|704.34|699.14|704.35|699.15|702.01|696.81|410
1658178600000|2022-07-18 21:10:00|704.4|699.2|708.22|703.02|708.45|703.25|704.04|698.84|497
1658178900000|2022-07-18 21:15:00|708.21|703.01|705.77|700.57|708.21|703.01|704.63|699.43|425
1658179200000|2022-07-18 21:20:00|705.86|700.66|706.26|701.06|706.67|701.47|705.75|700.55|270
1658179500000|2022-07-18 21:25:00|706.24|701.04|710.03|704.83|710.14|704.94|706.02|700.82|428
1658179800000|2022-07-18 21:30:00|710.02|704.82|708.36|703.16|710.41|705.21|708.36|703.16|237
1658180100000|2022-07-18 21:35:00|708.37|703.17|708.94|703.74|708.94|703.74|706.71|701.51|419
1658180400000|2022-07-18 21:40:00|708.92|703.72|710.29|705.09|710.41|705.21|708.82|703.62|385
1658180700000|2022-07-18 21:45:00|710.28|705.08|709.28|704.08|710.38|705.18|708.81|703.61|338
1658181000000|2022-07-18 21:50:00|709.31|704.11|706.8|701.6|709.52|704.32|706.56|701.36|254
1658181300000|2022-07-18 21:55:00|706.77|701.57|708.03|702.83|708.48|703.28|706.76|701.56|313
1658181600000|2022-07-18 22:00:00|708.07|702.87|710.57|705.37|710.83|705.63|708.06|702.86|285
1658181900000|2022-07-18 22:05:00|710.6|705.4|707.78|702.58|710.7|705.5|707.31|702.11|361
1658182200000|2022-07-18 22:10:00|707.8|702.6|713.86|708.66|714.13|708.93|706.75|701.55|526
1658182500000|2022-07-18 22:15:00|713.58|708.38|709.41|704.21|714.15|708.95|708.14|702.94|731
1658182800000|2022-07-18 22:20:00|709.38|704.18|706.85|701.65|709.9|704.7|705.6|700.4|601
1658183100000|2022-07-18 22:25:00|706.86|701.66|707.15|701.95|708.08|702.88|706.16|700.96|415
1658183400000|2022-07-18 22:30:00|707.12|701.92|708.87|703.67|708.87|703.67|704.99|699.79|497
1658183700000|2022-07-18 22:35:00|708.88|703.68|712.8|707.6|713.05|707.85|708.38|703.18|572
1658184000000|2022-07-18 22:40:00|712.79|707.59|712.83|707.63|713.18|707.98|711.21|706.01|532
1658184300000|2022-07-18 22:45:00|712.85|707.65|715.1|709.9|715.33|710.13|711.91|706.71|560
1658184600000|2022-07-18 22:50:00|715.08|709.88|720.31|715.11|720.41|715.21|715.03|709.83|681
1658184900000|2022-07-18 22:55:00|720.26|715.06|718.36|713.16|720.35|715.15|717.3|712.1|662
1658185200000|2022-07-18 23:00:00|718.37|713.17|721.65|716.45|722.8|717.6|718|712.8|726
1658185500000|2022-07-18 23:05:00|721.64|716.44|729.14|723.94|730.85|725.65|720.41|715.21|916
1658185800000|2022-07-18 23:10:00|729.2|724|730.48|725.28|735.04|729.84|728.2|723|957
1658186100000|2022-07-18 23:15:00|730.49|725.29|726.9|721.7|730.93|725.73|726.54|721.34|847
1658186400000|2022-07-18 23:20:00|726.91|721.71|732.22|727.02|733.17|727.97|726.16|720.96|807
1658186700000|2022-07-18 23:25:00|732.23|727.03|731.96|726.76|734.39|729.19|730.25|725.05|833
1658187000000|2022-07-18 23:30:00|731.99|726.79|729.12|723.92|734.05|728.85|729|723.8|793
1658187300000|2022-07-18 23:35:00|729.13|723.93|734.16|728.96|734.61|729.41|729.01|723.81|713
1658187600000|2022-07-18 23:40:00|734.15|728.95|732.29|727.09|734.78|729.58|731.66|726.46|729
1658187900000|2022-07-18 23:45:00|732.36|727.16|732.43|727.23|735.54|730.34|732.14|726.94|707
1658188200000|2022-07-18 23:50:00|732.46|727.26|734.96|729.76|736.32|731.12|732.08|726.88|802
1658188500000|2022-07-18 23:55:00|734.97|729.77|735.42|730.22|739.67|734.47|734.65|729.45|885
1658188800000|2022-07-19 00:00:00|735.43|730.23|729.26|724.06|736.09|730.89|727.48|722.28|934
1658189100000|2022-07-19 00:05:00|729.32|724.12|738.5|733.3|740.85|735.65|726.85|721.65|938
1658189400000|2022-07-19 00:10:00|738.45|733.25|745.25|740.05|750|744.8|737.45|732.25|1042
1658189700000|2022-07-19 00:15:00|745.26|740.06|743.85|738.65|750.6|745.4|741.12|735.92|1025
1658190000000|2022-07-19 00:20:00|743.61|738.41|744.01|738.81|746.03|740.83|740.54|735.34|1035
1658190300000|2022-07-19 00:25:00|744.05|738.85|750.85|745.65|752.79|747.59|743.72|738.52|996
1658190600000|2022-07-19 00:30:00|750.83|745.63|742.48|737.28|756.9|751.7|741.42|736.22|1023
1658190900000|2022-07-19 00:35:00|742.04|736.84|740.63|735.43|744.44|739.24|737.41|732.21|1002
1658191200000|2022-07-19 00:40:00|740.65|735.45|739.13|733.93|743.12|737.92|738.65|733.45|887
1658191500000|2022-07-19 00:45:00|739.16|733.96|740.96|735.76|742.64|737.44|738.12|732.92|822
1658191800000|2022-07-19 00:50:00|740.98|735.78|755.33|750.13|755.42|750.22|740.96|735.76|799
1658192100000|2022-07-19 00:55:00|755.32|750.12|762.91|757.71|765.91|760.71|754.27|749.07|822
1658192400000|2022-07-19 01:00:00|762.83|757.63|770.12|764.92|771.87|766.67|760.66|755.46|859
1658192700000|2022-07-19 01:05:00|770.1|764.9|772.96|767.76|777.13|771.93|769.94|764.74|840
1658193000000|2022-07-19 01:10:00|772.98|767.78|772|766.8|774|768.8|767.27|762.07|915
1658193300000|2022-07-19 01:15:00|772.02|766.82|769.85|764.65|773.83|768.63|766.26|761.06|879
1658193600000|2022-07-19 01:20:00|769.86|764.66|761.93|756.73|770.11|764.91|761.72|756.52|826
1658193900000|2022-07-19 01:25:00|761.94|756.74|764.4|759.2|764.63|759.43|759.19|753.99|805
1658194200000|2022-07-19 01:30:00|764.41|759.21|758.93|753.73|764.41|759.21|758.8|753.6|795
1658194500000|2022-07-19 01:35:00|758.88|753.68|752.33|747.13|759.05|753.85|752.15|746.95|699
1658194800000|2022-07-19 01:40:00|752.31|747.11|749.09|743.89|753.06|747.86|748.5|743.3|670
1658195100000|2022-07-19 01:45:00|748.9|743.7|751.24|746.04|751.62|746.42|744.02|738.82|821
1658195400000|2022-07-19 01:50:00|751.08|745.88|748.08|742.88|751.64|746.44|745.91|740.71|717
1658195700000|2022-07-19 01:55:00|748.09|742.89|743.48|738.28|749.84|744.64|743.48|738.28|780
1658196000000|2022-07-19 02:00:00|743.45|738.25|742.54|737.34|745.2|740|739.33|734.13|868
1658196300000|2022-07-19 02:05:00|742.51|737.31|744.97|739.77|746.64|741.44|739.08|733.88|768
1658196600000|2022-07-19 02:10:00|745.02|739.82|741.03|735.83|746.4|741.2|740.98|735.78|690
1658196900000|2022-07-19 02:15:00|741.04|735.84|743.74|738.54|743.94|738.74|739.14|733.94|737
1658197200000|2022-07-19 02:20:00|743.8|738.6|744.19|738.99|745.85|740.65|742.66|737.46|682
1658197500000|2022-07-19 02:25:00|744.18|738.98|747.11|741.91|747.21|742.01|743.82|738.62|602
1658197800000|2022-07-19 02:30:00|747.13|741.93|745.82|740.62|747.16|741.96|744.26|739.06|542
1658198100000|2022-07-19 02:35:00|745.78|740.58|749.55|744.35|750.03|744.83|745.74|740.54|626
1658198400000|2022-07-19 02:40:00|749.52|744.32|749.86|744.66|751.48|746.28|749.2|744|597
1658198700000|2022-07-19 02:45:00|749.9|744.7|749.14|743.94|751.09|745.89|748.9|743.7|561
1658199000000|2022-07-19 02:50:00|749.15|743.95|747.13|741.93|751.09|745.89|747.13|741.93|533
1658199300000|2022-07-19 02:55:00|746.88|741.68|749.56|744.36|749.8|744.6|745.77|740.57|570
1658199600000|2022-07-19 03:00:00|749.55|744.35|744.84|739.64|749.76|744.56|744.3|739.1|667
1658199900000|2022-07-19 03:05:00|744.87|739.67|749.5|744.3|749.52|744.32|744.84|739.64|544
1658200200000|2022-07-19 03:10:00|749.49|744.29|746.13|740.93|750.05|744.85|741.72|736.52|680
1658200500000|2022-07-19 03:15:00|746.14|740.94|748.74|743.54|749.52|744.32|745.05|739.85|675
1658200800000|2022-07-19 03:20:00|748.88|743.68|749.93|744.73|749.94|744.74|746.6|741.4|727
1658201100000|2022-07-19 03:25:00|749.92|744.72|749.25|744.05|750.59|745.39|747.17|741.97|603
1658201400000|2022-07-19 03:30:00|749.29|744.09|751.2|746|751.76|746.56|748.95|743.75|558
1658201700000|2022-07-19 03:35:00|751.23|746.03|745.59|740.39|751.32|746.12|745.59|740.39|525
1658202000000|2022-07-19 03:40:00|745.67|740.47|743.09|737.89|745.96|740.76|743.06|737.86|582
1658202300000|2022-07-19 03:45:00|743.1|737.9|733.1|727.9|743.81|738.61|733.01|727.81|866
1658202600000|2022-07-19 03:50:00|733.15|727.95|734.05|728.85|734.79|729.59|732.11|726.91|702
1658202900000|2022-07-19 03:55:00|734.07|728.87|735.03|729.83|736.12|730.92|733.59|728.39|605
1658203200000|2022-07-19 04:00:00|735.04|729.84|728.04|722.84|736.04|730.84|728.04|722.84|745
1658203500000|2022-07-19 04:05:00|728.06|722.86|729.07|723.87|729.53|724.33|724.82|719.62|774
1658203800000|2022-07-19 04:10:00|729.06|723.86|725.46|720.26|729.16|723.96|725.02|719.82|568
1658204100000|2022-07-19 04:15:00|725.44|720.24|728.93|723.73|729.48|724.28|723.8|718.6|658
1658204400000|2022-07-19 04:20:00|728.92|723.72|737.68|732.48|738.27|733.07|728.91|723.71|564
1658204700000|2022-07-19 04:25:00|737.66|732.46|740.69|735.49|741.93|736.73|737.29|732.09|714
1658205000000|2022-07-19 04:30:00|740.71|735.51|732.84|727.64|740.87|735.67|732.43|727.23|674
1658205300000|2022-07-19 04:35:00|732.83|727.63|733.69|728.49|733.69|728.49|730.81|725.61|464
1658205600000|2022-07-19 04:40:00|733.68|728.48|733.17|727.97|734.37|729.17|732.21|727.01|574
1658205900000|2022-07-19 04:45:00|733.19|727.99|731.87|726.67|734.98|729.78|731.09|725.89|476
1658206200000|2022-07-19 04:50:00|731.82|726.62|732.21|727.01|733.34|728.14|730.48|725.28|511
1658206500000|2022-07-19 04:55:00|732.26|727.06|733.19|727.99|735.13|729.93|732.19|726.99|525
1658206800000|2022-07-19 05:00:00|733.18|727.98|731.48|726.28|733.59|728.39|730.02|724.82|535
1658207100000|2022-07-19 05:05:00|731.47|726.27|729.35|724.15|733.17|727.97|729.11|723.91|554
1658207400000|2022-07-19 05:10:00|729.31|724.11|734.43|729.23|734.75|729.55|728.82|723.62|465
1658207700000|2022-07-19 05:15:00|734.82|729.62|736.12|730.92|739.16|733.96|734.32|729.12|704
1658208000000|2022-07-19 05:20:00|736.15|730.95|738.76|733.56|739.83|734.63|736.1|730.9|668
1658208300000|2022-07-19 05:25:00|738.74|733.54|740.22|735.02|740.8|735.6|738.34|733.14|494
1658208600000|2022-07-19 05:30:00|740.34|735.14|741.27|736.07|743.07|737.87|740.18|734.98|594
1658208900000|2022-07-19 05:35:00|741.25|736.05|742.14|736.94|742.85|737.65|739.48|734.28|581
1658209200000|2022-07-19 05:40:00|742.13|736.93|743.96|738.76|744.14|738.94|741.97|736.77|524
1658209500000|2022-07-19 05:45:00|743.94|738.74|748.57|743.37|750.89|745.69|743.67|738.47|639
1658209800000|2022-07-19 05:50:00|748.8|743.6|751.54|746.34|752.78|747.58|748.6|743.4|559
1658210100000|2022-07-19 05:55:00|751.53|746.33|741.11|735.91|751.71|746.51|739.11|733.91|743
1658210400000|2022-07-19 06:00:00|741.08|735.88|740.16|734.96|741.86|736.66|739.11|733.91|515
1658210700000|2022-07-19 06:05:00|740.19|734.99|739.2|734|741.83|736.63|737.72|732.52|644
1658211000000|2022-07-19 06:10:00|739.24|734.04|738.2|733|739.87|734.67|737.3|732.1|553
1658211300000|2022-07-19 06:15:00|738.21|733.01|742.91|737.71|744.1|738.9|738.14|732.94|518
1658211600000|2022-07-19 06:20:00|742.9|737.7|744.75|739.55|745.67|740.47|742.72|737.52|482
1658211900000|2022-07-19 06:25:00|744.62|739.42|746.37|741.17|747.69|742.49|744.37|739.17|531
1658212200000|2022-07-19 06:30:00|746.31|741.11|746.4|741.2|747.66|742.46|744.53|739.33|641
1658212500000|2022-07-19 06:35:00|746.37|741.17|746.32|741.12|747.19|741.99|746|740.8|432
1658212800000|2022-07-19 06:40:00|746.33|741.13|735.65|730.45|746.63|741.43|735.48|730.28|689
1658213100000|2022-07-19 06:45:00|735.62|730.42|731.06|725.86|737.98|732.78|730.49|725.29|821
1658213400000|2022-07-19 06:50:00|731.12|725.92|747.44|742.24|747.55|742.35|730.95|725.75|831
1658213700000|2022-07-19 06:55:00|747.47|742.27|740.3|735.1|750.5|745.3|738.95|733.75|841
1658214000000|2022-07-19 07:00:00|740.25|735.05|743.88|738.68|744.35|739.15|738.6|733.4|690
1658214300000|2022-07-19 07:05:00|743.87|738.67|738.9|733.7|744.4|739.2|738.48|733.28|630
1658214600000|2022-07-19 07:10:00|738.66|733.46|742.68|737.48|744.17|738.97|738.63|733.43|611
1658214900000|2022-07-19 07:15:00|742.8|737.6|740.93|735.73|744.08|738.88|739.94|734.74|596
1658215200000|2022-07-19 07:20:00|740.97|735.77|738.18|732.98|742.2|737|738.13|732.93|502
1658215500000|2022-07-19 07:25:00|738.29|733.09|737.17|731.97|738.29|733.09|736.36|731.16|586
1658215800000|2022-07-19 07:30:00|737.13|731.93|738.14|732.94|740.17|734.97|734.29|729.09|712
1658216100000|2022-07-19 07:35:00|738.13|732.93|743.73|738.53|743.73|738.53|737.95|732.75|616
1658216400000|2022-07-19 07:40:00|743.72|738.52|736.37|731.17|743.95|738.75|736.37|731.17|644
1658216700000|2022-07-19 07:45:00|736.38|731.18|741|735.8|741.16|735.96|735.98|730.78|615
1658217000000|2022-07-19 07:50:00|741.03|735.83|737|731.8|741.12|735.92|736.35|731.15|610
1658217300000|2022-07-19 07:55:00|737.01|731.81|736.21|731.01|737.67|732.47|733.4|728.2|585
1658217600000|2022-07-19 08:00:00|736.22|731.02|735.96|730.76|740.09|734.89|735.05|729.85|622
1658217900000|2022-07-19 08:05:00|735.98|730.78|741.07|735.87|742.05|736.85|735.93|730.73|547
1658218200000|2022-07-19 08:10:00|741.09|735.89|744.63|739.43|745.11|739.91|740.28|735.08|431
1658218500000|2022-07-19 08:15:00|744.72|739.52|744.04|738.84|746|740.8|742.09|736.89|542
1658218800000|2022-07-19 08:20:00|744.06|738.86|742.26|737.06|745.36|740.16|742.19|736.99|517
1658219100000|2022-07-19 08:25:00|742.19|736.99|741.8|736.6|743.67|738.47|741.16|735.96|451
1658219400000|2022-07-19 08:30:00|741.84|736.64|745.12|739.92|746.07|740.87|741.65|736.45|574
1658219700000|2022-07-19 08:35:00|745.11|739.91|743.66|738.46|746.13|740.93|743.32|738.12|447
1658220000000|2022-07-19 08:40:00|743.6|738.4|743.45|738.25|745.36|740.16|742.89|737.69|452
1658220300000|2022-07-19 08:45:00|743.5|738.3|744.18|738.98|744.38|739.18|743.17|737.97|407
1658220600000|2022-07-19 08:50:00|744.21|739.01|746.66|741.46|748.34|743.14|744.09|738.89|468
1658220900000|2022-07-19 08:55:00|746.65|741.45|754.69|749.49|755.45|750.25|744.97|739.77|820
1658221200000|2022-07-19 09:00:00|755.54|750.34|747.95|742.75|756.51|751.31|747.13|741.93|676
1658221500000|2022-07-19 09:05:00|747.9|742.7|745.31|740.11|748.65|743.45|745.06|739.86|454
1658221800000|2022-07-19 09:10:00|745.34|740.14|744.84|739.64|746.11|740.91|743.09|737.89|559
1658222100000|2022-07-19 09:15:00|744.79|739.59|742.05|736.85|745.25|740.05|741.69|736.49|550
1658222400000|2022-07-19 09:20:00|742.04|736.84|745.53|740.33|746.35|741.15|741.3|736.1|645
1658222700000|2022-07-19 09:25:00|745.48|740.28|747.91|742.71|748.03|742.83|744.55|739.35|529
1658223000000|2022-07-19 09:30:00|747.86|742.66|752.9|747.7|753.24|748.04|747.02|741.82|616
1658223300000|2022-07-19 09:35:00|752.88|747.68|753.11|747.91|753.66|748.46|750.99|745.79|583
1658223600000|2022-07-19 09:40:00|753.12|747.92|751.83|746.63|753.58|748.38|750.95|745.75|463
1658223900000|2022-07-19 09:45:00|751.81|746.61|750.97|745.77|752.63|747.43|750.62|745.42|469
1658224200000|2022-07-19 09:50:00|751.01|745.81|754.88|749.68|755.59|750.39|748.61|743.41|570
1658224500000|2022-07-19 09:55:00|754.85|749.65|752.62|747.42|754.95|749.75|752.18|746.98|462
1658224800000|2022-07-19 10:00:00|752.58|747.38|752.77|747.57|753.06|747.86|751.04|745.84|429
1658225100000|2022-07-19 10:05:00|752.9|747.7|753.52|748.32|754.39|749.19|751.91|746.71|402
1658225400000|2022-07-19 10:10:00|753.57|748.37|754.62|749.42|755.04|749.84|752.06|746.86|458
1658225700000|2022-07-19 10:15:00|754.64|749.44|749.79|744.59|755.02|749.82|749.54|744.34|509
1658226000000|2022-07-19 10:20:00|749.8|744.6|752.17|746.97|752.66|747.46|749.2|744|597
1658226300000|2022-07-19 10:25:00|752.16|746.96|752.11|746.91|754.04|748.84|751.77|746.57|546
1658226600000|2022-07-19 10:30:00|752.1|746.9|750.67|745.47|752.86|747.66|750.58|745.38|370
1658226900000|2022-07-19 10:35:00|750.65|745.45|754.43|749.23|754.92|749.72|749.6|744.4|562
1658227200000|2022-07-19 10:40:00|754.5|749.3|760.71|755.51|760.86|755.66|754.29|749.09|803
1658227500000|2022-07-19 10:45:00|760.72|755.52|758.98|753.78|761.18|755.98|758.09|752.89|700
1658227800000|2022-07-19 10:50:00|759.01|753.81|755.78|750.58|759.85|754.65|755.06|749.86|626
1658228100000|2022-07-19 10:55:00|755.8|750.6|760.29|755.09|760.91|755.71|755.28|750.08|543
1658228400000|2022-07-19 11:00:00|760.28|755.08|757.09|751.89|760.29|755.09|756.82|751.62|527
1658228700000|2022-07-19 11:05:00|757.33|752.13|760.15|754.95|760.51|755.31|756.97|751.77|409
1658229000000|2022-07-19 11:10:00|760.16|754.96|763.85|758.65|765.79|760.59|760.16|754.96|657
1658229300000|2022-07-19 11:15:00|763.87|758.67|761.9|756.7|764.2|759|760.89|755.69|538
1658229600000|2022-07-19 11:20:00|761.81|756.61|764.11|758.91|764.38|759.18|761.15|755.95|542
1658229900000|2022-07-19 11:25:00|764.16|758.96|768.15|762.95|768.15|762.95|764.14|758.94|797
1658230200000|2022-07-19 11:30:00|768.21|763.01|764.96|759.76|769.11|763.91|764.26|759.06|574
1658230500000|2022-07-19 11:35:00|764.98|759.78|765.53|760.33|767.04|761.84|764.94|759.74|528
1658230800000|2022-07-19 11:40:00|765.52|760.32|759.62|754.42|765.95|760.75|758.98|753.78|655
1658231100000|2022-07-19 11:45:00|759.73|754.53|763.73|758.53|763.8|758.6|758.16|752.96|702
1658231400000|2022-07-19 11:50:00|763.71|758.51|764.22|759.02|768.31|763.11|763.25|758.05|749
1658231700000|2022-07-19 11:55:00|764.23|759.03|760.02|754.82|764.74|759.54|758.14|752.94|659
1658232000000|2022-07-19 12:00:00|760.04|754.84|761.2|756|762.72|757.52|759.68|754.48|510
1658232300000|2022-07-19 12:05:00|761.16|755.96|759.26|754.06|763.29|758.09|759.17|753.97|671
1658232600000|2022-07-19 12:10:00|759.25|754.05|758.09|752.89|759.97|754.77|757.82|752.62|705
1658232900000|2022-07-19 12:15:00|757.93|752.73|759.71|754.51|760.01|754.81|756.99|751.79|650
1658233200000|2022-07-19 12:20:00|759.72|754.52|756.79|751.59|759.75|754.55|756.17|750.97|417
1658233500000|2022-07-19 12:25:00|756.81|751.61|756.9|751.7|757.92|752.72|755.94|750.74|572
1658233800000|2022-07-19 12:30:00|756.88|751.68|759.59|754.39|760.98|755.78|756.57|751.37|778
1658234100000|2022-07-19 12:35:00|759.6|754.4|760.07|754.87|760.94|755.74|758.93|753.73|615
1658234400000|2022-07-19 12:40:00|760.05|754.85|758.36|753.16|760.71|755.51|757.14|751.94|451
1658234700000|2022-07-19 12:45:00|758.35|753.15|762.24|757.04|762.93|757.73|757.3|752.1|615
1658235000000|2022-07-19 12:50:00|762.25|757.05|765.08|759.88|765.17|759.97|761.02|755.82|592
1658235300000|2022-07-19 12:55:00|765.09|759.89|767.42|762.22|768.38|763.18|763.06|757.86|519
1658235600000|2022-07-19 13:00:00|767.41|762.21|763.12|757.92|768.91|763.71|762.3|757.1|588
1658235900000|2022-07-19 13:05:00|763.19|757.99|764.99|759.79|766.09|760.89|762.43|757.23|485
1658236200000|2022-07-19 13:10:00|765.14|759.94|763.94|758.74|766.04|760.84|763.21|758.01|590
1658236500000|2022-07-19 13:15:00|763.96|758.76|763.65|758.45|764.04|758.84|760.16|754.96|538
1658236800000|2022-07-19 13:20:00|763.67|758.47|763.47|758.27|768.41|763.21|762.21|757.01|750
1658237100000|2022-07-19 13:25:00|763.48|758.28|764.43|759.23|766.07|760.87|763.47|758.27|676
1658237400000|2022-07-19 13:30:00|764.44|759.24|765.62|760.42|768.43|763.23|761.98|756.78|946
1658237700000|2022-07-19 13:35:00|765.61|760.41|761.89|756.69|765.69|760.49|761.07|755.87|760
1658238000000|2022-07-19 13:40:00|761.87|756.67|764.6|759.4|765.14|759.94|759|753.8|733
1658238300000|2022-07-19 13:45:00|764.61|759.41|757.19|751.99|765.01|759.81|754.19|748.99|792
1658238600000|2022-07-19 13:50:00|757.14|751.94|759.85|754.65|759.85|754.65|756.94|751.74|808
1658238900000|2022-07-19 13:55:00|760.04|754.84|763.07|757.87|764.68|759.48|758.81|753.61|751
1658239200000|2022-07-19 14:00:00|763.08|757.88|758.27|753.07|763.34|758.14|758.08|752.88|665
1658239500000|2022-07-19 14:05:00|758.23|753.03|756.43|751.23|758.23|753.03|752.16|746.96|741
1658239800000|2022-07-19 14:10:00|756.44|751.24|754.06|748.86|757.13|751.93|753.09|747.89|719
1658240100000|2022-07-19 14:15:00|754.04|748.84|747.42|742.22|754.19|748.99|747.41|742.21|788
1658240400000|2022-07-19 14:20:00|747.4|742.2|751.47|746.27|752.42|747.22|746.24|741.04|788
1658240700000|2022-07-19 14:25:00|751.44|746.24|750.85|745.65|753.45|748.25|750.82|745.62|580
1658241000000|2022-07-19 14:30:00|750.84|745.64|748.94|743.74|752.22|747.02|748.25|743.05|690
1658241300000|2022-07-19 14:35:00|749.03|743.83|751.59|746.39|751.66|746.46|746.78|741.58|611
1658241600000|2022-07-19 14:40:00|751.54|746.34|753.25|748.05|754.07|748.87|750.16|744.96|651
1658241900000|2022-07-19 14:45:00|753.26|748.06|758.48|753.28|758.5|753.3|752.78|747.58|811
1658242200000|2022-07-19 14:50:00|758.58|753.38|757.03|751.83|759.73|754.53|756.9|751.7|786
1658242500000|2022-07-19 14:55:00|757.06|751.86|758.89|753.69|760.45|755.25|756.68|751.48|758
1658242800000|2022-07-19 15:00:00|758.68|753.48|754.02|748.82|759.78|754.58|754.02|748.82|746
1658243100000|2022-07-19 15:05:00|754.01|748.81|753.99|748.79|760.65|755.45|753.18|747.98|812
1658243400000|2022-07-19 15:10:00|753.92|748.72|753.83|748.63|757.07|751.87|752.08|746.88|707
1658243700000|2022-07-19 15:15:00|753.61|748.41|742.01|736.81|754.28|749.08|741.85|736.65|736
1658244000000|2022-07-19 15:20:00|742|736.8|743.81|738.61|743.89|738.69|735.28|730.08|935
1658244300000|2022-07-19 15:25:00|743.85|738.65|745.45|740.25|748.06|742.86|742.62|737.42|903
1658244600000|2022-07-19 15:30:00|745.44|740.24|744.73|739.53|749.46|744.26|743.62|738.42|858
1658244900000|2022-07-19 15:35:00|744.7|739.5|743.85|738.65|751.08|745.88|742.89|737.69|966
1658245200000|2022-07-19 15:40:00|743.86|738.66|743.58|738.38|744.95|739.75|739.56|734.36|864
1658245500000|2022-07-19 15:45:00|743.71|738.51|744.7|739.5|748.07|742.87|743.71|738.51|825
1658245800000|2022-07-19 15:50:00|744.69|739.49|747.13|741.93|747.45|742.25|744.53|739.33|661
1658246100000|2022-07-19 15:55:00|747.14|741.94|746.98|741.78|749.66|744.46|746.24|741.04|898
1658246400000|2022-07-19 16:00:00|746.92|741.72|750.32|745.12|751.72|746.52|745.23|740.03|875
1658246700000|2022-07-19 16:05:00|750.45|745.25|753.68|748.48|755.35|750.15|748.1|742.9|779
1658247000000|2022-07-19 16:10:00|753.7|748.5|750.31|745.11|755.02|749.82|750.18|744.98|763
1658247300000|2022-07-19 16:15:00|750.33|745.13|752.32|747.12|752.32|747.12|747.81|742.61|769
1658247600000|2022-07-19 16:20:00|752.33|747.13|760.02|754.82|761.05|755.85|752.18|746.98|784
1658247900000|2022-07-19 16:25:00|760.03|754.83|761.78|756.58|763.98|758.78|758.51|753.31|812
1658248200000|2022-07-19 16:30:00|761.77|756.57|763.26|758.06|766.1|760.9|759.97|754.77|851
1658248500000|2022-07-19 16:35:00|763.21|758.01|763.37|758.17|765.25|760.05|761.3|756.1|722
1658248800000|2022-07-19 16:40:00|763.34|758.14|759.98|754.78|764.25|759.05|759.55|754.35|622
1658249100000|2022-07-19 16:45:00|760.02|754.82|755.67|750.47|760.92|755.72|755.43|750.23|704
1658249400000|2022-07-19 16:50:00|755.62|750.42|756.05|750.85|756.6|751.4|753.96|748.76|674
1658249700000|2022-07-19 16:55:00|756.03|750.83|754.64|749.44|756.12|750.92|754.27|749.07|567
1658250000000|2022-07-19 17:00:00|754.59|749.39|753.89|748.69|754.92|749.72|752.95|747.75|589
1658250300000|2022-07-19 17:05:00|753.88|748.68|750.73|745.53|753.89|748.69|750.66|745.46|587
1658250600000|2022-07-19 17:10:00|750.72|745.52|752.48|747.28|753.18|747.98|750.25|745.05|494
1658250900000|2022-07-19 17:15:00|752.66|747.46|749.21|744.01|753.28|748.08|749.17|743.97|577
1658251200000|2022-07-19 17:20:00|749.23|744.03|749.31|744.11|749.58|744.38|748.05|742.85|591
1658251500000|2022-07-19 17:25:00|749.29|744.09|752.45|747.25|753.08|747.88|748.53|743.33|538
1658251800000|2022-07-19 17:30:00|752.5|747.3|755.28|750.08|756.08|750.88|752.36|747.16|618
1658252100000|2022-07-19 17:35:00|754.96|749.76|755.04|749.84|755.16|749.96|753.19|747.99|564
1658252400000|2022-07-19 17:40:00|755.05|749.85|755.17|749.97|756.16|750.96|753.86|748.66|586
1658252700000|2022-07-19 17:45:00|755.16|749.96|758.1|752.9|758.13|752.93|755.05|749.85|550
1658253000000|2022-07-19 17:50:00|758.09|752.89|757.97|752.77|758.38|753.18|757.11|751.91|483
1658253300000|2022-07-19 17:55:00|758.05|752.85|756.07|750.87|758.94|753.74|754.33|749.13|752
1658253600000|2022-07-19 18:00:00|756.06|750.86|755.68|750.48|756.79|751.59|754.39|749.19|704
1658253900000|2022-07-19 18:05:00|755.67|750.47|752.22|747.02|755.69|750.49|752.01|746.81|608
1658254200000|2022-07-19 18:10:00|752.25|747.05|749.12|743.92|752.86|747.66|749.11|743.91|509
1658254500000|2022-07-19 18:15:00|749.14|743.94|749.15|743.95|750.26|745.06|748.28|743.08|689
1658254800000|2022-07-19 18:20:00|749.16|743.96|753.11|747.91|753.11|747.91|749.08|743.88|594
1658255100000|2022-07-19 18:25:00|753.09|747.89|749.2|744|753.5|748.3|749.19|743.99|702
1658255400000|2022-07-19 18:30:00|749.17|743.97|749.78|744.58|750.68|745.48|747.9|742.7|650
1658255700000|2022-07-19 18:35:00|749.8|744.6|747.73|742.53|751.11|745.91|747.26|742.06|507
1658256000000|2022-07-19 18:40:00|747.67|742.47|745.04|739.84|749.14|743.94|744.95|739.75|594
1658256300000|2022-07-19 18:45:00|745.02|739.82|745.18|739.98|745.37|740.17|743.31|738.11|546
1658256600000|2022-07-19 18:50:00|745.39|740.19|746.86|741.66|748.28|743.08|745.13|739.93|555
1658256900000|2022-07-19 18:55:00|746.76|741.56|747.91|742.71|748.33|743.13|746.13|740.93|513
1658257200000|2022-07-19 19:00:00|747.92|742.72|747.96|742.76|748.31|743.11|746.32|741.12|526
1658257500000|2022-07-19 19:05:00|747.93|742.73|750.58|745.38|750.9|745.7|747.27|742.07|613
1658257800000|2022-07-19 19:10:00|750.57|745.37|753.28|748.08|753.72|748.52|748.27|743.07|661
1658258100000|2022-07-19 19:15:00|753.39|748.19|747.95|742.75|753.92|748.72|746.22|741.02|814
1658258400000|2022-07-19 19:20:00|747.98|742.78|747.06|741.86|747.98|742.78|746.31|741.11|730
1658258700000|2022-07-19 19:25:00|747.03|741.83|745.57|740.37|748.1|742.9|745.09|739.89|658
1658259000000|2022-07-19 19:30:00|745.53|740.33|748.07|742.87|749.91|744.71|745.52|740.32|604
1658259300000|2022-07-19 19:35:00|748.06|742.86|750.13|744.93|750.28|745.08|747.04|741.84|503
1658259600000|2022-07-19 19:40:00|750.01|744.81|752.19|746.99|752.38|747.18|749.05|743.85|410
1658259900000|2022-07-19 19:45:00|752.17|746.97|749.26|744.06|752.89|747.69|749.16|743.96|575
1658260200000|2022-07-19 19:50:00|749.31|744.11|745.09|739.89|749.9|744.7|744.41|739.21|622
1658260500000|2022-07-19 19:55:00|745.08|739.88|743.53|738.33|746.81|741.61|742.5|737.3|574
1658260800000|2022-07-19 20:00:00|743.52|738.32|748.33|743.13|748.34|743.14|741.55|736.35|725
1658261100000|2022-07-19 20:05:00|748.23|743.03|746.08|740.88|749.12|743.92|745.45|740.25|711
1658261400000|2022-07-19 20:10:00|746.12|740.92|745.48|740.28|746.2|741|744.45|739.25|526
1658261700000|2022-07-19 20:15:00|745.47|740.27|746.35|741.15|746.96|741.76|745.08|739.88|302
1658262000000|2022-07-19 20:20:00|746.34|741.14|746.45|741.25|747.31|742.11|746.02|740.82|348
1658262300000|2022-07-19 20:25:00|746.8|741.6|746.36|741.16|747.06|741.86|745.97|740.77|365
1658262600000|2022-07-19 20:30:00|746.35|741.15|746.02|740.82|747.63|742.43|745.42|740.22|479
1658262900000|2022-07-19 20:35:00|746.07|740.87|744.32|739.12|746.48|741.28|744.21|739.01|665
1658263200000|2022-07-19 20:40:00|744.35|739.15|744.59|739.39|745.51|740.31|743.72|738.52|633
1658263500000|2022-07-19 20:45:00|744.62|739.42|745.7|740.5|746.4|741.2|743.69|738.49|538
1658263800000|2022-07-19 20:50:00|745.69|740.49|743.62|738.42|746.33|741.13|742.59|737.39|501
1658264100000|2022-07-19 20:55:00|743.57|738.37|742.23|737.03|744.78|739.58|741.82|736.62|511
1658264400000|2022-07-19 21:00:00|742.26|737.06|742.64|737.44|743.23|738.03|742.26|737.06|336
1658264700000|2022-07-19 21:05:00|742.65|737.45|744.19|738.99|744.29|739.09|741.17|735.97|269
1658265000000|2022-07-19 21:10:00|744.21|739.01|747.14|741.94|747.3|742.1|744.2|739|389
1658265300000|2022-07-19 21:15:00|747.13|741.93|748.48|743.28|748.68|743.48|746.51|741.31|331
1658265600000|2022-07-19 21:20:00|748.47|743.27|751.51|746.31|752.07|746.87|748.15|742.95|530
1658265900000|2022-07-19 21:25:00|751.52|746.32|751.99|746.79|752.64|747.44|749.1|743.9|431
1658266200000|2022-07-19 21:30:00|751.92|746.72|752.74|747.54|752.85|747.65|751.87|746.67|303
1658266500000|2022-07-19 21:35:00|752.73|747.53|752.26|747.06|753.99|748.79|751.21|746.01|532
1658266800000|2022-07-19 21:40:00|752.06|746.86|750.03|744.83|752.48|747.28|749.71|744.51|344
1658267100000|2022-07-19 21:45:00|750.06|744.86|751.25|746.05|751.33|746.13|749.3|744.1|420
1658267400000|2022-07-19 21:50:00|751.26|746.06|752.2|747|752.2|747|751.07|745.87|460
1658267700000|2022-07-19 21:55:00|752.18|746.98|753.21|748.01|753.89|748.69|752.17|746.97|320
1658268000000|2022-07-19 22:00:00|753.28|748.08|752.2|747|753.43|748.23|752.05|746.85|292
1658268300000|2022-07-19 22:05:00|752.21|747.01|753.16|747.96|753.27|748.07|752.11|746.91|336
1658268600000|2022-07-19 22:10:00|753.18|747.98|751.97|746.77|753.28|748.08|751.96|746.76|341
1658268900000|2022-07-19 22:15:00|751.96|746.76|748.45|743.25|752.06|746.86|748.11|742.91|407
1658269200000|2022-07-19 22:20:00|748.49|743.29|746.01|740.81|748.95|743.75|745.51|740.31|587
1658269500000|2022-07-19 22:25:00|745.99|740.79|746.64|741.44|747.63|742.43|745.72|740.52|401
1658269800000|2022-07-19 22:30:00|746.68|741.48|744.94|739.74|747.07|741.87|744.75|739.55|375
1658270100000|2022-07-19 22:35:00|744.96|739.76|746.31|741.11|746.93|741.73|744.94|739.74|381
1658270400000|2022-07-19 22:40:00|746.22|741.02|743.88|738.68|746.22|741.02|742.84|737.64|426
1658270700000|2022-07-19 22:45:00|743.94|738.74|744.77|739.57|744.97|739.77|743.87|738.67|357
1658271000000|2022-07-19 22:50:00|744.78|739.58|746.72|741.52|746.86|741.66|744.77|739.57|310
1658271300000|2022-07-19 22:55:00|746.7|741.5|747.7|742.5|747.73|742.53|746.46|741.26|291
1658271600000|2022-07-19 23:00:00|747.78|742.58|746.51|741.31|750.01|744.81|746.04|740.84|728
1658271900000|2022-07-19 23:05:00|746.47|741.27|747.88|742.68|748.12|742.92|745.83|740.63|568
1658272200000|2022-07-19 23:10:00|747.86|742.66|749.41|744.21|749.61|744.41|747.71|742.51|384
1658272500000|2022-07-19 23:15:00|749.42|744.22|743.53|738.33|750.13|744.93|743.39|738.19|617
1658272800000|2022-07-19 23:20:00|743.57|738.37|740.89|735.69|743.57|738.37|740.74|735.54|665
1658273100000|2022-07-19 23:25:00|740.68|735.48|739.9|734.7|741.22|736.02|739.36|734.16|622
1658273400000|2022-07-19 23:30:00|739.92|734.72|739.84|734.64|740.98|735.78|738.26|733.06|489
1658273700000|2022-07-19 23:35:00|739.78|734.58|735.89|730.69|739.94|734.74|735.48|730.28|669
1658274000000|2022-07-19 23:40:00|735.95|730.75|733.8|728.6|735.95|730.75|733.4|728.2|805
1658274300000|2022-07-19 23:45:00|733.82|728.62|735.05|729.85|735.92|730.72|733.82|728.62|704
1658274600000|2022-07-19 23:50:00|735.07|729.87|736.24|731.04|737.12|731.92|734.97|729.77|582
1658274900000|2022-07-19 23:55:00|736.25|731.05|737.27|732.07|738.99|733.79|735.58|730.38|469
1658275200000|2022-07-20 00:00:00|737.15|731.95|735.4|730.2|738.94|733.74|735.14|729.94|651
1658275500000|2022-07-20 00:05:00|735.27|730.07|734.74|729.54|735.75|730.55|733.54|728.34|628
1658275800000|2022-07-20 00:10:00|734.73|729.53|727.18|721.98|735.56|730.36|727.13|721.93|801
1658276100000|2022-07-20 00:15:00|727.19|721.99|729.83|724.63|730.08|724.88|726.09|720.89|606
1658276400000|2022-07-20 00:20:00|729.81|724.61|731.95|726.75|732.07|726.87|728.13|722.93|552
1658276700000|2022-07-20 00:25:00|731.9|726.7|733.17|727.97|734.26|729.06|731.31|726.11|560
1658277000000|2022-07-20 00:30:00|733.16|727.96|731.82|726.62|733.76|728.56|731.08|725.88|476
1658277300000|2022-07-20 00:35:00|731.72|726.52|725.63|720.43|732.27|727.07|724.69|719.49|710
1658277600000|2022-07-20 00:40:00|725.65|720.45|722.72|717.52|727.71|722.51|721.95|716.75|741
1658277900000|2022-07-20 00:45:00|722.73|717.53|726.15|720.95|727.94|722.74|722.72|717.52|691
1658278200000|2022-07-20 00:50:00|726.14|720.94|724.96|719.76|726.17|720.97|724.04|718.84|608
1658278500000|2022-07-20 00:55:00|724.97|719.77|725.48|720.28|726.87|721.67|723.05|717.85|688
1658278800000|2022-07-20 01:00:00|725.27|720.07|724.53|719.33|725.65|720.45|724.09|718.89|609
1658279100000|2022-07-20 01:05:00|724.58|719.38|723.83|718.63|725.42|720.22|723.16|717.96|574
1658279400000|2022-07-20 01:10:00|723.86|718.66|724.23|719.03|724.92|719.72|722.2|717|643
1658279700000|2022-07-20 01:15:00|724.25|719.05|727.16|721.96|727.27|722.07|724.09|718.89|584
1658280000000|2022-07-20 01:20:00|727.46|722.26|729.1|723.9|729.34|724.14|726.37|721.17|583
1658280300000|2022-07-20 01:25:00|729.09|723.89|729.29|724.09|730.3|725.1|728.83|723.63|479
1658280600000|2022-07-20 01:30:00|729.31|724.11|730.11|724.91|730.65|725.45|728.24|723.04|405
1658280900000|2022-07-20 01:35:00|730.13|724.93|730.66|725.46|731.16|725.96|729.32|724.12|576
1658281200000|2022-07-20 01:40:00|730.65|725.45|733.9|728.7|734.31|729.11|730.32|725.12|405
1658281500000|2022-07-20 01:45:00|733.87|728.67|734.36|729.16|734.99|729.79|732.18|726.98|501
1658281800000|2022-07-20 01:50:00|734.69|729.49|733.07|727.87|734.87|729.67|732.98|727.78|483
1658282100000|2022-07-20 01:55:00|733.05|727.85|730.87|725.67|734.05|728.85|730.33|725.13|509
1658282400000|2022-07-20 02:00:00|730.88|725.68|732.92|727.72|732.96|727.76|730.41|725.21|562
1658282700000|2022-07-20 02:05:00|732.94|727.74|733.29|728.09|733.34|728.14|731.99|726.79|443
1658283000000|2022-07-20 02:10:00|733.13|727.93|734.05|728.85|735.1|729.9|732.62|727.42|543
1658283300000|2022-07-20 02:15:00|734.03|728.83|733.06|727.86|734.18|728.98|732.06|726.86|424
1658283600000|2022-07-20 02:20:00|733.04|727.84|734.37|729.17|736.15|730.95|732.79|727.59|467
1658283900000|2022-07-20 02:25:00|734.36|729.16|734.01|728.81|735.91|730.71|733.01|727.81|437
1658284200000|2022-07-20 02:30:00|733.96|728.76|737.34|732.14|738.11|732.91|733.91|728.71|425
1658284500000|2022-07-20 02:35:00|737.31|732.11|740.22|735.02|740.22|735.02|737.04|731.84|563
1658284800000|2022-07-20 02:40:00|740.21|735.01|739.34|734.14|740.25|735.05|739.25|734.05|401
1658285100000|2022-07-20 02:45:00|739.35|734.15|740.06|734.86|740.11|734.91|738.84|733.64|384
1658285400000|2022-07-20 02:50:00|740.07|734.87|748.09|742.89|750.11|744.91|739.91|734.71|596
1658285700000|2022-07-20 02:55:00|748.18|742.98|749.32|744.12|751.83|746.63|746.13|740.93|729
1658286000000|2022-07-20 03:00:00|749.28|744.08|743.77|738.57|750.54|745.34|743.24|738.04|800
1658286300000|2022-07-20 03:05:00|743.75|738.55|741.31|736.11|743.76|738.56|739.33|734.13|606
1658286600000|2022-07-20 03:10:00|741.29|736.09|739.46|734.26|742.18|736.98|738.54|733.34|530
1658286900000|2022-07-20 03:15:00|739.37|734.17|741.07|735.87|741.27|736.07|739.32|734.12|386
1658287200000|2022-07-20 03:20:00|741.08|735.88|738.72|733.52|741.24|736.04|737.86|732.66|306
1658287500000|2022-07-20 03:25:00|738.74|733.54|741.91|736.71|742.13|736.93|738.08|732.88|462
1658287800000|2022-07-20 03:30:00|741.92|736.72|744.13|738.93|744.33|739.13|741.24|736.04|526
1658288100000|2022-07-20 03:35:00|744.12|738.92|748.55|743.35|748.81|743.61|744.12|738.92|535
1658288400000|2022-07-20 03:40:00|748.71|743.51|756.35|751.15|756.56|751.36|748.71|743.51|708
1658288700000|2022-07-20 03:45:00|756.33|751.13|755.47|750.27|756.78|751.58|750.7|745.5|687
1658289000000|2022-07-20 03:50:00|755.81|750.61|757.59|752.39|758|752.8|755.63|750.43|477
1658289300000|2022-07-20 03:55:00|757.6|752.4|751.04|745.84|758.53|753.33|748.46|743.26|714
1658289600000|2022-07-20 04:00:00|751.03|745.83|747.13|741.93|754|748.8|746.21|741.01|564
1658289900000|2022-07-20 04:05:00|747.18|741.98|748.51|743.31|749.1|743.9|745.45|740.25|547
1658290200000|2022-07-20 04:10:00|748.5|743.3|749.52|744.32|749.73|744.53|748.49|743.29|344
1658290500000|2022-07-20 04:15:00|749.55|744.35|748.98|743.78|752.38|747.18|748.96|743.76|488
1658290800000|2022-07-20 04:20:00|748.97|743.77|749.15|743.95|749.22|744.02|747.19|741.99|478
1658291100000|2022-07-20 04:25:00|749.22|744.02|748.83|743.63|750.04|744.84|747.78|742.58|485
1658291400000|2022-07-20 04:30:00|748.33|743.13|749.85|744.65|750.04|744.84|747.93|742.73|460
1658291700000|2022-07-20 04:35:00|749.79|744.59|748.71|743.51|750.93|745.73|748.63|743.43|398
1658292000000|2022-07-20 04:40:00|748.75|743.55|751.07|745.87|751.14|745.94|748.26|743.06|414
1658292300000|2022-07-20 04:45:00|751.06|745.86|752.63|747.43|752.81|747.61|748.86|743.66|503
1658292600000|2022-07-20 04:50:00|752.65|747.45|755.65|750.45|755.68|750.48|752.65|747.45|456
1658292900000|2022-07-20 04:55:00|755.78|750.58|754.67|749.47|755.78|750.58|754.08|748.88|381
1658293200000|2022-07-20 05:00:00|754.69|749.49|754.73|749.53|755.04|749.84|751.82|746.62|652
1658293500000|2022-07-20 05:05:00|754.72|749.52|755.76|750.56|756.23|751.03|754.4|749.2|435
1658293800000|2022-07-20 05:10:00|755.95|750.75|753.76|748.56|758.36|753.16|753.76|748.56|501
1658294100000|2022-07-20 05:15:00|753.79|748.59|751.96|746.76|753.82|748.62|751.36|746.16|426
1658294400000|2022-07-20 05:20:00|751.97|746.77|751.12|745.92|752.17|746.97|750.51|745.31|311
1658294700000|2022-07-20 05:25:00|751.13|745.93|754.57|749.37|754.57|749.37|751.09|745.89|599
1658295000000|2022-07-20 05:30:00|754.5|749.3|753.71|748.51|754.74|749.54|752.67|747.47|580
1658295300000|2022-07-20 05:35:00|753.72|748.52|756.1|750.9|757.08|751.88|753.64|748.44|624
1658295600000|2022-07-20 05:40:00|756|750.8|754.41|749.21|756.67|751.47|754.1|748.9|436
1658295900000|2022-07-20 05:45:00|754.37|749.17|757.3|752.1|758.37|753.17|754.15|748.95|600
1658296200000|2022-07-20 05:50:00|757.2|752|758.89|753.69|758.89|753.69|757.2|752|440
1658296500000|2022-07-20 05:55:00|758.83|753.63|758.18|752.98|760.1|754.9|757.89|752.69|488
1658296800000|2022-07-20 06:00:00|758.16|752.96|760.34|755.14|760.74|755.54|758.08|752.88|529
1658297100000|2022-07-20 06:05:00|760.33|755.13|761.38|756.18|761.62|756.42|760.29|755.09|455
1658297400000|2022-07-20 06:10:00|761.39|756.19|759.01|753.81|763.14|757.94|759|753.8|566
1658297700000|2022-07-20 06:15:00|759.04|753.84|761.15|755.95|761.19|755.99|758.48|753.28|428
1658298000000|2022-07-20 06:20:00|761.16|755.96|762.11|756.91|762.4|757.2|760.93|755.73|531
1658298300000|2022-07-20 06:25:00|762.13|756.93|761.02|755.82|762.97|757.77|760.92|755.72|612
1658298600000|2022-07-20 06:30:00|760.9|755.7|757.53|752.33|761.36|756.16|757.45|752.25|644
1658298900000|2022-07-20 06:35:00|757.32|752.12|758.03|752.83|758.05|752.85|755.05|749.85|626
1658299200000|2022-07-20 06:40:00|758.04|752.84|756.59|751.39|758.11|752.91|756.29|751.09|530
1658299500000|2022-07-20 06:45:00|756.6|751.4|760.34|755.14|760.52|755.32|755.92|750.72|617
1658299800000|2022-07-20 06:50:00|760.17|754.97|758.05|752.85|761.74|756.54|757.07|751.87|679
1658300100000|2022-07-20 06:55:00|758.1|752.9|758.02|752.82|759.2|754|757.6|752.4|510
1658300400000|2022-07-20 07:00:00|757.98|752.78|757.99|752.79|758.33|753.13|755.98|750.78|649
1658300700000|2022-07-20 07:05:00|757.98|752.78|758.08|752.88|758.1|752.9|756.02|750.82|644
1658301000000|2022-07-20 07:10:00|758.07|752.87|754.84|749.64|759.17|753.97|754.84|749.64|657
1658301300000|2022-07-20 07:15:00|754.79|749.59|756.68|751.48|758.02|752.82|753.89|748.69|567
1658301600000|2022-07-20 07:20:00|756.69|751.49|753.99|748.79|757.01|751.81|753.67|748.47|581
1658301900000|2022-07-20 07:25:00|753.96|748.76|755.47|750.27|756.06|750.86|753.51|748.31|544
1658302200000|2022-07-20 07:30:00|755.44|750.24|754.67|749.47|757.84|752.64|754.05|748.85|598
1658302500000|2022-07-20 07:35:00|754.61|749.41|748.79|743.59|754.81|749.61|748.35|743.15|741
1658302800000|2022-07-20 07:40:00|748.78|743.58|748.69|743.49|752.27|747.07|748.64|743.44|685
1658303100000|2022-07-20 07:45:00|748.68|743.48|748.08|742.88|749.3|744.1|747.7|742.5|702
1658303400000|2022-07-20 07:50:00|748.07|742.87|748.47|743.27|750.12|744.92|747.41|742.21|519
1658303700000|2022-07-20 07:55:00|748.57|743.37|741.11|735.91|748.57|743.37|740.79|735.59|534
1658304000000|2022-07-20 08:00:00|741.09|735.89|745.16|739.96|745.29|740.09|740.18|734.98|716
1658304300000|2022-07-20 08:05:00|745.17|739.97|742.78|737.58|745.84|740.64|742.54|737.34|525
1658304600000|2022-07-20 08:10:00|742.77|737.57|743.6|738.4|744.92|739.72|741.99|736.79|526
1658304900000|2022-07-20 08:15:00|743.88|738.68|745.1|739.9|745.45|740.25|742.29|737.09|440
1658305200000|2022-07-20 08:20:00|745.22|740.02|744.23|739.03|745.38|740.18|743.98|738.78|423
1658305500000|2022-07-20 08:25:00|744.24|739.04|743.23|738.03|744.34|739.14|741.85|736.65|449
1658305800000|2022-07-20 08:30:00|743.3|738.1|740.1|734.9|743.31|738.11|739.39|734.19|490
1658306100000|2022-07-20 08:35:00|740.12|734.92|736.86|731.66|740.34|735.14|736.84|731.64|486
1658306400000|2022-07-20 08:40:00|736.98|731.78|739.13|733.93|740.55|735.35|736.64|731.44|423
1658306700000|2022-07-20 08:45:00|739.15|733.95|735.77|730.57|740.19|734.99|734.07|728.87|506
1658307000000|2022-07-20 08:50:00|735.76|730.56|731|725.8|735.83|730.63|730.3|725.1|601
1658307300000|2022-07-20 08:55:00|731.03|725.83|733.06|727.86|733.13|727.93|730.18|724.98|517
1658307600000|2022-07-20 09:00:00|733.16|727.96|735.13|729.93|735.46|730.26|730.27|725.07|640
1658307900000|2022-07-20 09:05:00|735.14|729.94|739.11|733.91|739.26|734.06|735.13|729.93|482
1658308200000|2022-07-20 09:10:00|739.12|733.92|737.22|732.02|739.34|734.14|735.97|730.77|351
1658308500000|2022-07-20 09:15:00|737.24|732.04|740.07|734.87|740.2|735|736.37|731.17|494
1658308800000|2022-07-20 09:20:00|740.3|735.1|741.45|736.25|741.54|736.34|740.11|734.91|406
1658309100000|2022-07-20 09:25:00|741.43|736.23|743|737.8|743.4|738.2|741.38|736.18|383
1658309400000|2022-07-20 09:30:00|743.05|737.85|743.22|738.02|744.39|739.19|742.56|737.36|416
1658309700000|2022-07-20 09:35:00|743.25|738.05|746.55|741.35|747.2|742|743.04|737.84|456
1658310000000|2022-07-20 09:40:00|746.51|741.31|747.53|742.33|748.01|742.81|746.49|741.29|336
1658310300000|2022-07-20 09:45:00|747.51|742.31|748.12|742.92|748.17|742.97|746.35|741.15|418
1658310600000|2022-07-20 09:50:00|748.14|742.94|747.44|742.24|748.28|743.08|746.71|741.51|394
1658310900000|2022-07-20 09:55:00|747.41|742.21|744.22|739.02|747.67|742.47|743.42|738.22|469
1658311200000|2022-07-20 10:00:00|744.14|738.94|743.72|738.52|744.52|739.32|742.46|737.26|416
1658311500000|2022-07-20 10:05:00|743.69|738.49|746.48|741.28|746.9|741.7|743.31|738.11|622
1658311800000|2022-07-20 10:10:00|746.49|741.29|746.77|741.57|747.83|742.63|746.31|741.11|485
1658312100000|2022-07-20 10:15:00|746.75|741.55|750.52|745.32|750.52|745.32|745.77|740.57|633
1658312400000|2022-07-20 10:20:00|750.45|745.25|756.02|750.82|756.06|750.86|750.31|745.11|673
1658312700000|2022-07-20 10:25:00|756.04|750.84|753.04|747.84|757.27|752.07|752.87|747.67|784
1658313000000|2022-07-20 10:30:00|753.06|747.86|748.73|743.53|756.96|751.76|748|742.8|823
1658313300000|2022-07-20 10:35:00|748.68|743.48|754.07|748.87|754.95|749.75|748.5|743.3|655
1658313600000|2022-07-20 10:40:00|754.11|748.91|756.13|750.93|759.03|753.83|754.08|748.88|603
1658313900000|2022-07-20 10:45:00|756.11|750.91|757.55|752.35|759.52|754.32|755.57|750.37|850
1658314200000|2022-07-20 10:50:00|757.59|752.39|757.02|751.82|758.82|753.62|756.63|751.43|586
1658314500000|2022-07-20 10:55:00|756.93|751.73|758.08|752.88|759.43|754.23|756.67|751.47|632
1658314800000|2022-07-20 11:00:00|758.05|752.85|755.87|750.67|759.25|754.05|755.81|750.61|566
1658315100000|2022-07-20 11:05:00|755.86|750.66|759.91|754.71|760|754.8|755.61|750.41|591
1658315400000|2022-07-20 11:10:00|759.82|754.62|751.72|746.52|760.92|755.72|751.54|746.34|761
1658315700000|2022-07-20 11:15:00|751.71|746.51|753.39|748.19|753.43|748.23|751.14|745.94|554
1658316000000|2022-07-20 11:20:00|753.38|748.18|749.18|743.98|754.44|749.24|749.08|743.88|582
1658316300000|2022-07-20 11:25:00|749.19|743.99|747.13|741.93|750.37|745.17|746.99|741.79|504
1658316600000|2022-07-20 11:30:00|746.9|741.7|751.43|746.23|751.43|746.23|745.47|740.27|574
1658316900000|2022-07-20 11:35:00|751.44|746.24|748.56|743.36|751.45|746.25|748.08|742.88|444
1658317200000|2022-07-20 11:40:00|748.55|743.35|743.12|737.92|748.55|743.35|743.07|737.87|468
1658317500000|2022-07-20 11:45:00|743.15|737.95|745.65|740.45|746.27|741.07|742.09|736.89|613
1658317800000|2022-07-20 11:50:00|745.74|740.54|748.99|743.79|748.99|743.79|744.37|739.17|563
1658318100000|2022-07-20 11:55:00|749|743.8|747.28|742.08|750|744.8|746.05|740.85|687
1658318400000|2022-07-20 12:00:00|747.27|742.07|747.13|741.93|748.41|743.21|745.96|740.76|504
1658318700000|2022-07-20 12:05:00|747.12|741.92|748.57|743.37|750.7|745.5|745.09|739.89|627
1658319000000|2022-07-20 12:10:00|748.52|743.32|747.67|742.47|749.13|743.93|744.93|739.73|666
1658319300000|2022-07-20 12:15:00|747.69|742.49|750.31|745.11|750.86|745.66|747.57|742.37|581
1658319600000|2022-07-20 12:20:00|750.32|745.12|747.11|741.91|750.8|745.6|745.29|740.09|704
1658319900000|2022-07-20 12:25:00|747.17|741.97|744.76|739.56|751.17|745.97|744.76|739.56|765
1658320200000|2022-07-20 12:30:00|744.98|739.78|746.62|741.42|747.05|741.85|744.18|738.98|742
1658320500000|2022-07-20 12:35:00|746.7|741.5|739.12|733.92|746.89|741.69|739.01|733.81|750
1658320800000|2022-07-20 12:40:00|739.11|733.91|739.07|733.87|739.85|734.65|737.1|731.9|622
1658321100000|2022-07-20 12:45:00|739.06|733.86|743.95|738.75|744.96|739.76|738.98|733.78|740
1658321400000|2022-07-20 12:50:00|743.94|738.74|744.66|739.46|746.06|740.86|743.39|738.19|710
1658321700000|2022-07-20 12:55:00|744.73|739.53|744.92|739.72|745.08|739.88|742.98|737.78|523
1658322000000|2022-07-20 13:00:00|744.96|739.76|746.17|740.97|746.9|741.7|744.4|739.2|615
1658322300000|2022-07-20 13:05:00|746.21|741.01|747.31|742.11|748.16|742.96|745.74|740.54|604
1658322600000|2022-07-20 13:10:00|747.36|742.16|746.1|740.9|747.37|742.17|743.88|738.68|489
1658322900000|2022-07-20 13:15:00|746.08|740.88|746.49|741.29|748.09|742.89|745.67|740.47|556
1658323200000|2022-07-20 13:20:00|746.63|741.43|747.16|741.96|747.89|742.69|744.88|739.68|495
1658323500000|2022-07-20 13:25:00|747.15|741.95|746.45|741.25|749.12|743.92|746.17|740.97|653
1658323800000|2022-07-20 13:30:00|746.48|741.28|748.44|743.24|749.96|744.76|744.11|738.91|943
1658324100000|2022-07-20 13:35:00|748.45|743.25|748.36|743.16|753.14|747.94|748.13|742.93|890
1658324400000|2022-07-20 13:40:00|748.4|743.2|748.13|742.93|750.22|745.02|745.17|739.97|807
1658324700000|2022-07-20 13:45:00|748.11|742.91|748.09|742.89|751.06|745.86|746.94|741.74|735
1658325000000|2022-07-20 13:50:00|748.07|742.87|742.52|737.32|748.42|743.22|742.46|737.26|721
1658325300000|2022-07-20 13:55:00|742.42|737.22|738.41|733.21|744.92|739.72|738.22|733.02|762
1658325600000|2022-07-20 14:00:00|738.35|733.15|737.19|731.99|740.9|735.7|736.29|731.09|694
1658325900000|2022-07-20 14:05:00|737.27|732.07|740.34|735.14|740.38|735.18|733.7|728.5|653
1658326200000|2022-07-20 14:10:00|740.38|735.18|741.13|735.93|741.43|736.23|739.15|733.95|437
1658326500000|2022-07-20 14:15:00|740.98|735.78|741.48|736.28|741.48|736.28|739.48|734.28|578
1658326800000|2022-07-20 14:20:00|741.51|736.31|743.82|738.62|744.13|738.93|741.11|735.91|600
1658327100000|2022-07-20 14:25:00|744.11|738.91|745.38|740.18|746.04|740.84|744.03|738.83|491
1658327400000|2022-07-20 14:30:00|745.34|740.14|745.55|740.35|747.32|742.12|744.41|739.21|584
1658327700000|2022-07-20 14:35:00|745.56|740.36|746.97|741.77|747.43|742.23|745.27|740.07|613
1658328000000|2022-07-20 14:40:00|747.01|741.81|746.44|741.24|747.15|741.95|743.93|738.73|602
1658328300000|2022-07-20 14:45:00|746.45|741.25|750.46|745.26|751.18|745.98|746.38|741.18|649
1658328600000|2022-07-20 14:50:00|750.45|745.25|749.96|744.76|751.16|745.96|749.15|743.95|700
1658328900000|2022-07-20 14:55:00|749.95|744.75|750.22|745.02|750.26|745.06|748.44|743.24|789
1658329200000|2022-07-20 15:00:00|750.3|745.1|750.05|744.85|750.32|745.12|746.96|741.76|760
1658329500000|2022-07-20 15:05:00|750.04|744.84|747.41|742.21|750.15|744.95|747.13|741.93|450
1658329800000|2022-07-20 15:10:00|747.39|742.19|750.34|745.14|750.46|745.26|747.14|741.94|416
1658330100000|2022-07-20 15:15:00|750.33|745.13|745|739.8|750.46|745.26|744.95|739.75|540
1658330400000|2022-07-20 15:20:00|745.02|739.82|745.9|740.7|745.98|740.78|744.43|739.23|336
1658330700000|2022-07-20 15:25:00|745.88|740.68|748.49|743.29|749.93|744.73|745.84|740.64|613
1658331000000|2022-07-20 15:30:00|748.5|743.3|747.94|742.74|749.36|744.16|746.12|740.92|489
1658331300000|2022-07-20 15:35:00|747.95|742.75|745.24|740.04|748.86|743.66|744.84|739.64|407
1658331600000|2022-07-20 15:40:00|745.23|740.03|745.16|739.96|745.72|740.52|743.82|738.62|503
1658331900000|2022-07-20 15:45:00|745.17|739.97|744.28|739.08|745.5|740.3|743.92|738.72|405
1658332200000|2022-07-20 15:50:00|744.31|739.11|746.03|740.83|747.19|741.99|744.01|738.81|441
1658332500000|2022-07-20 15:55:00|746.01|740.81|745.98|740.78|746.93|741.73|744.65|739.45|470
1658332800000|2022-07-20 16:00:00|746.01|740.81|746.48|741.28|747.17|741.97|744.4|739.2|713
1658333100000|2022-07-20 16:05:00|746.44|741.24|744.64|739.44|746.44|741.24|743.45|738.25|525
1658333400000|2022-07-20 16:10:00|744.67|739.47|743.91|738.71|746.6|741.4|743.8|738.6|311
1658333700000|2022-07-20 16:15:00|743.89|738.69|744.12|738.92|744.22|739.02|740.32|735.12|576
1658334000000|2022-07-20 16:20:00|744.2|739|734.13|728.93|744.36|739.16|733.98|728.78|519
1658334300000|2022-07-20 16:25:00|734.09|728.89|730.84|725.64|734.43|729.23|729.62|724.42|791
1658334600000|2022-07-20 16:30:00|730.58|725.38|727.34|722.14|731.83|726.63|726.99|721.79|762
1658334900000|2022-07-20 16:35:00|727.33|722.13|729.12|723.92|731.01|725.81|726.87|721.67|691
1658335200000|2022-07-20 16:40:00|729.13|723.93|721.84|716.64|730.74|725.54|719.42|714.22|855
1658335500000|2022-07-20 16:45:00|721.59|716.39|725.94|720.74|726.18|720.98|720.64|715.44|829
1658335800000|2022-07-20 16:50:00|725.91|720.71|725.29|720.09|729.13|723.93|725.29|720.09|731
1658336100000|2022-07-20 16:55:00|725.27|720.07|725.37|720.17|726.12|720.92|724.47|719.27|620
1658336400000|2022-07-20 17:00:00|725.36|720.16|722.12|716.92|727.3|722.1|722.05|716.85|801
1658336700000|2022-07-20 17:05:00|722.13|716.93|722.54|717.34|725.14|719.94|720.22|715.02|653
1658337000000|2022-07-20 17:10:00|722.74|717.54|717.33|712.13|722.89|717.69|714.29|709.09|767
1658337300000|2022-07-20 17:15:00|717.31|712.11|721.07|715.87|721.75|716.55|717.04|711.84|643
1658337600000|2022-07-20 17:20:00|721.1|715.9|720.63|715.43|721.39|716.19|719.62|714.42|453
1658337900000|2022-07-20 17:25:00|720.61|715.41|721.09|715.89|721.87|716.67|720.04|714.84|505
1658338200000|2022-07-20 17:30:00|721.18|715.98|723.26|718.06|724.2|719|720.99|715.79|479
1658338500000|2022-07-20 17:35:00|723.21|718.01|722.35|717.15|724.03|718.83|722.34|717.14|458
1658338800000|2022-07-20 17:40:00|722.39|717.19|721.02|715.82|723.35|718.15|720.28|715.08|532
1658339100000|2022-07-20 17:45:00|721|715.8|721.99|716.79|722.95|717.75|720.98|715.78|501
1658339400000|2022-07-20 17:50:00|721.95|716.75|720.18|714.98|722.99|717.79|719.9|714.7|502
1658339700000|2022-07-20 17:55:00|720.08|714.88|715.78|710.58|720.08|714.88|715.68|710.48|527
1658340000000|2022-07-20 18:00:00|715.85|710.65|713.08|707.88|716.79|711.59|712.07|706.87|631
1658340300000|2022-07-20 18:05:00|713.07|707.87|717.02|711.82|717.08|711.88|712.88|707.68|522
1658340600000|2022-07-20 18:10:00|716.98|711.78|716.05|710.85|717.09|711.89|714.39|709.19|540
1658340900000|2022-07-20 18:15:00|716.04|710.84|720.37|715.17|720.42|715.22|715.92|710.72|569
1658341200000|2022-07-20 18:20:00|720.22|715.02|720.41|715.21|721.53|716.33|719.21|714.01|558
1658341500000|2022-07-20 18:25:00|720.4|715.2|720.04|714.84|720.51|715.31|719.23|714.03|416
1658341800000|2022-07-20 18:30:00|720.05|714.85|719.64|714.44|720.95|715.75|719.59|714.39|462
1658342100000|2022-07-20 18:35:00|719.84|714.64|720.25|715.05|720.56|715.36|719.26|714.06|382
1658342400000|2022-07-20 18:40:00|720.28|715.08|718.18|712.98|720.46|715.26|716.31|711.11|461
1658342700000|2022-07-20 18:45:00|718.27|713.07|719.02|713.82|719.19|713.99|717.29|712.09|421
1658343000000|2022-07-20 18:50:00|719.01|713.81|715.72|710.52|719.02|713.82|715.72|710.52|490
1658343300000|2022-07-20 18:55:00|715.74|710.54|716.34|711.14|716.57|711.37|714.76|709.56|516
1658343600000|2022-07-20 19:00:00|716.33|711.13|719.81|714.61|720.98|715.78|716.09|710.89|616
1658343900000|2022-07-20 19:05:00|720.1|714.9|716.48|711.28|720.19|714.99|716.2|711|608
1658344200000|2022-07-20 19:10:00|716.57|711.37|715.29|710.09|718.03|712.83|715.1|709.9|462
1658344500000|2022-07-20 19:15:00|715.23|710.03|713.3|708.1|715.31|710.11|712.57|707.37|446
1658344800000|2022-07-20 19:20:00|713.28|708.08|711.94|706.74|713.43|708.23|711.38|706.18|391
1658345100000|2022-07-20 19:25:00|711.93|706.73|712.1|706.9|713.05|707.85|711.28|706.08|406
1658345400000|2022-07-20 19:30:00|712.12|706.92|707.95|702.75|712.29|707.09|707.68|702.48|577
1658345700000|2022-07-20 19:35:00|707.93|702.73|708.84|703.64|709.37|704.17|707.89|702.69|478
1658346000000|2022-07-20 19:40:00|708.79|703.59|709.43|704.23|710.66|705.46|708.41|703.21|394
1658346300000|2022-07-20 19:45:00|709.55|704.35|710.84|705.64|710.84|705.64|707.92|702.72|435
1658346600000|2022-07-20 19:50:00|710.48|705.28|710.43|705.23|711.82|706.62|709.85|704.65|416
1658346900000|2022-07-20 19:55:00|710.42|705.22|708.35|703.15|710.98|705.78|708.09|702.89|527
1658347200000|2022-07-20 20:00:00|708.32|703.12|712.48|707.28|713.74|708.54|707.95|702.75|560
1658347500000|2022-07-20 20:05:00|712.47|707.27|693.34|688.14|713.11|707.91|689.83|684.63|979
1658347800000|2022-07-20 20:10:00|693.26|688.06|685.14|679.94|693.93|688.73|685.1|679.9|913
1658348100000|2022-07-20 20:15:00|685.09|679.89|686.76|681.56|688.28|683.08|683.55|678.35|978
1658348400000|2022-07-20 20:20:00|686.77|681.57|688.92|683.72|690.08|684.88|681.65|676.45|991
1658348700000|2022-07-20 20:25:00|688.82|683.62|683.11|677.91|690.9|685.7|682.41|677.21|870
1658349000000|2022-07-20 20:30:00|683.14|677.94|686.08|680.88|688.95|683.75|682.83|677.63|815
1658349300000|2022-07-20 20:35:00|686.06|680.86|683.12|677.92|687.98|682.78|682.62|677.42|722
1658349600000|2022-07-20 20:40:00|683.13|677.93|688.13|682.93|688.98|683.78|683.08|677.88|667
1658349900000|2022-07-20 20:45:00|688.15|682.95|691.42|686.22|694.9|689.7|687.06|681.86|739
1658350200000|2022-07-20 20:50:00|691.39|686.19|693.94|688.74|696.11|690.91|691.18|685.98|755
1658350500000|2022-07-20 20:55:00|693.93|688.73|692.21|687.01|695.01|689.81|691.9|686.7|691
1658350800000|2022-07-20 21:00:00|692.23|687.03|692.89|687.69|693.83|688.63|690.9|685.7|570
1658351100000|2022-07-20 21:05:00|692.88|687.68|694.98|689.78|696.01|690.81|692.19|686.99|500
1658351400000|2022-07-20 21:10:00|694.94|689.74|695.95|690.75|695.95|690.75|693.04|687.84|519
1658351700000|2022-07-20 21:15:00|695.94|690.74|696.91|691.71|697.25|692.05|695.82|690.62|471
1658352000000|2022-07-20 21:20:00|696.95|691.75|698.13|692.93|698.81|693.61|696.9|691.7|526
1658352300000|2022-07-20 21:25:00|698.09|692.89|695.86|690.66|698.18|692.98|695.63|690.43|479
1658352600000|2022-07-20 21:30:00|695.75|690.55|693.18|687.98|695.94|690.74|693.13|687.93|321
1658352900000|2022-07-20 21:35:00|693.19|687.99|694.75|689.55|694.96|689.76|693.18|687.98|320
1658353200000|2022-07-20 21:40:00|694.79|689.59|704.06|698.86|704.08|698.88|694.56|689.36|488
1658353500000|2022-07-20 21:45:00|704.12|698.92|705.27|700.07|707.5|702.3|701.92|696.72|673
1658353800000|2022-07-20 21:50:00|705.31|700.11|706.1|700.9|706.66|701.46|704.19|698.99|479
1658354100000|2022-07-20 21:55:00|706.08|700.88|704.46|699.26|706.1|700.9|703.31|698.11|376
1658354400000|2022-07-20 22:00:00|704.44|699.24|701.82|696.62|704.5|699.3|700.11|694.91|471
1658354700000|2022-07-20 22:05:00|701.83|696.63|703.11|697.91|703.87|698.67|701.61|696.41|395
1658355000000|2022-07-20 22:10:00|703.16|697.96|699.7|694.5|703.16|697.96|699.58|694.38|317
1658355300000|2022-07-20 22:15:00|699.71|694.51|700.48|695.28|701.14|695.94|699.11|693.91|436
1658355600000|2022-07-20 22:20:00|700.47|695.27|701.51|696.31|702.01|696.81|700.11|694.91|255
1658355900000|2022-07-20 22:25:00|701.55|696.35|700.52|695.32|701.58|696.38|700.32|695.12|307
1658356200000|2022-07-20 22:30:00|700.47|695.27|699.94|694.74|702.16|696.96|699.94|694.74|345
1658356500000|2022-07-20 22:35:00|699.92|694.72|697.33|692.13|700.18|694.98|697.31|692.11|601
1658356800000|2022-07-20 22:40:00|697.36|692.16|697.62|692.42|697.84|692.64|696.04|690.84|491
1658357100000|2022-07-20 22:45:00|697.61|692.41|694.71|689.51|697.79|692.59|693.69|688.49|479
1658357400000|2022-07-20 22:50:00|694.74|689.54|692.92|687.72|694.98|689.78|692.36|687.16|540
1658357700000|2022-07-20 22:55:00|692.93|687.73|691.02|685.82|693.1|687.9|690.95|685.75|485
1658358000000|2022-07-20 23:00:00|691.01|685.81|689.03|683.83|692.23|687.03|688.83|683.63|489
1658358300000|2022-07-20 23:05:00|689.02|683.82|689.49|684.29|691.19|685.99|688.83|683.63|574
1658358600000|2022-07-20 23:10:00|689.48|684.28|687.05|681.85|689.48|684.28|686.85|681.65|431
1658358900000|2022-07-20 23:15:00|687.06|681.86|684.76|679.56|687.97|682.77|683.4|678.2|564
1658359200000|2022-07-20 23:20:00|684.78|679.58|686.13|680.93|687.06|681.86|684.19|678.99|451
1658359500000|2022-07-20 23:25:00|686.12|680.92|685.12|679.92|686.44|681.24|684.27|679.07|595
1658359800000|2022-07-20 23:30:00|685.1|679.9|691.05|685.85|691.2|686|684.9|679.7|504
1658360100000|2022-07-20 23:35:00|691.07|685.87|692.64|687.44|693.05|687.85|689.33|684.13|423
1658360400000|2022-07-20 23:40:00|692.72|687.52|692.73|687.53|694.21|689.01|691.98|686.78|479
1658360700000|2022-07-20 23:45:00|692.72|687.52|693.81|688.61|694.04|688.84|692.1|686.9|399
1658361000000|2022-07-20 23:50:00|693.7|688.5|689.64|684.44|693.7|688.5|688.05|682.85|589
1658361300000|2022-07-20 23:55:00|689.65|684.45|688.72|683.52|689.68|684.48|687.87|682.67|548
1658361600000|2022-07-21 00:00:00|688.75|683.55|691.52|686.32|692.33|687.13|688.08|682.88|595
1658361900000|2022-07-21 00:05:00|691.54|686.34|691.79|686.59|692.03|686.83|689.45|684.25|541
1658362200000|2022-07-21 00:10:00|691.72|686.52|693.14|687.94|694.6|689.4|691.06|685.86|604
1658362500000|2022-07-21 00:15:00|693.16|687.96|695.29|690.09|696.05|690.85|692.99|687.79|643
1658362800000|2022-07-21 00:20:00|695.3|690.1|692.37|687.17|695.52|690.32|691.29|686.09|535
1658363100000|2022-07-21 00:25:00|692.38|687.18|691.96|686.76|694.25|689.05|691.48|686.28|417
1658363400000|2022-07-21 00:30:00|691.92|686.72|685.19|679.99|692.07|686.87|685.12|679.92|529
1658363700000|2022-07-21 00:35:00|685.22|680.02|688.03|682.83|688.97|683.77|684.95|679.75|559
1658364000000|2022-07-21 00:40:00|688.11|682.91|688.07|682.87|689.15|683.95|687.22|682.02|497
1658364300000|2022-07-21 00:45:00|688.06|682.86|688.28|683.08|689.32|684.12|686.83|681.63|495
1658364600000|2022-07-21 00:50:00|688.27|683.07|691.12|685.92|691.17|685.97|687.9|682.7|457
1658364900000|2022-07-21 00:55:00|691.21|686.01|693.12|687.92|694.24|689.04|691.05|685.85|495
1658365200000|2022-07-21 01:00:00|693.13|687.93|695.2|690|696.02|690.82|692.94|687.74|494
1658365500000|2022-07-21 01:05:00|695.16|689.96|694.95|689.75|695.32|690.12|694.15|688.95|371
1658365800000|2022-07-21 01:10:00|694.94|689.74|699.4|694.2|700.2|695|693.48|688.28|710
1658366100000|2022-07-21 01:15:00|699.52|694.32|697.59|692.39|700.46|695.26|696.91|691.71|578
1658366400000|2022-07-21 01:20:00|697.55|692.35|699.01|693.81|699.16|693.96|696.7|691.5|540
1658366700000|2022-07-21 01:25:00|699|693.8|695.98|690.78|699.8|694.6|695.98|690.78|482
1658367000000|2022-07-21 01:30:00|696.03|690.83|698.44|693.24|698.93|693.73|695.86|690.66|388
1658367300000|2022-07-21 01:35:00|698.43|693.23|698.26|693.06|699.14|693.94|697.18|691.98|426
1658367600000|2022-07-21 01:40:00|698.28|693.08|696.1|690.9|698.93|693.73|695.74|690.54|340
1658367900000|2022-07-21 01:45:00|696.04|690.84|695.9|690.7|697.32|692.12|695.13|689.93|384
1658368200000|2022-07-21 01:50:00|695.91|690.71|691.97|686.77|695.91|690.71|690.22|685.02|651
1658368500000|2022-07-21 01:55:00|691.94|686.74|692.65|687.45|693.22|688.02|691.23|686.03|364
1658368800000|2022-07-21 02:00:00|692.64|687.44|693.72|688.52|694.27|689.07|692.09|686.89|409
1658369100000|2022-07-21 02:05:00|693.71|688.51|691.8|686.6|694.96|689.76|691.03|685.83|451
1658369400000|2022-07-21 02:10:00|691.83|686.63|693.22|688.02|693.39|688.19|691.12|685.92|333
1658369700000|2022-07-21 02:15:00|693.19|687.99|693.43|688.23|695.21|690.01|692.93|687.73|354
1658370000000|2022-07-21 02:20:00|693.44|688.24|687.87|682.67|693.59|688.39|687.83|682.63|506
1658370300000|2022-07-21 02:25:00|687.85|682.65|685.21|680.01|689.07|683.87|685.14|679.94|599
1658370600000|2022-07-21 02:30:00|685.2|680|687.45|682.25|687.49|682.29|683.55|678.35|571
1658370900000|2022-07-21 02:35:00|687.37|682.17|682.19|676.99|688.23|683.03|682.13|676.93|478
1658371200000|2022-07-21 02:40:00|682.17|676.97|679.81|674.61|684.27|679.07|679.64|674.44|688
1658371500000|2022-07-21 02:45:00|679.82|674.62|674.94|669.74|681.08|675.88|674.09|668.89|840
1658371800000|2022-07-21 02:50:00|675.01|669.81|677.58|672.38|678.38|673.18|674.89|669.69|756
1658372100000|2022-07-21 02:55:00|677.57|672.37|671.2|666|677.85|672.65|671.18|665.98|807
1658372400000|2022-07-21 03:00:00|670.71|665.51|676.35|671.15|676.36|671.16|670.23|665.03|765
1658372700000|2022-07-21 03:05:00|676.34|671.14|680.72|675.52|680.75|675.55|675.68|670.48|691
1658373000000|2022-07-21 03:10:00|680.73|675.53|678.17|672.97|682.75|677.55|676.77|671.57|635
1658373300000|2022-07-21 03:15:00|678.16|672.96|681.28|676.08|681.3|676.1|677.1|671.9|639
1658373600000|2022-07-21 03:20:00|681.32|676.12|679.02|673.82|682.23|677.03|678.89|673.69|594
1658373900000|2022-07-21 03:25:00|678.99|673.79|678.42|673.22|679.61|674.41|677.29|672.09|536
1658374200000|2022-07-21 03:30:00|678.37|673.17|679.32|674.12|679.32|674.12|676.15|670.95|621
1658374500000|2022-07-21 03:35:00|679.35|674.15|680.42|675.22|681.24|676.04|678.37|673.17|578
1658374800000|2022-07-21 03:40:00|680.43|675.23|678.54|673.34|680.51|675.31|677.99|672.79|489
1658375100000|2022-07-21 03:45:00|678.41|673.21|680.12|674.92|681|675.8|677.83|672.63|576
1658375400000|2022-07-21 03:50:00|680.2|675|679.29|674.09|680.35|675.15|678.01|672.81|473
1658375700000|2022-07-21 03:55:00|679.26|674.06|678.17|672.97|679.51|674.31|677.26|672.06|429
1658376000000|2022-07-21 04:00:00|678.19|672.99|676.43|671.23|681.22|676.02|676.42|671.22|527
1658376300000|2022-07-21 04:05:00|676.39|671.19|670.39|665.19|676.39|671.19|669.47|664.27|802
1658376600000|2022-07-21 04:10:00|670.4|665.2|674.77|669.57|675.32|670.12|670.33|665.13|626
1658376900000|2022-07-21 04:15:00|674.78|669.58|677.77|672.57|677.98|672.78|674.45|669.25|632
1658377200000|2022-07-21 04:20:00|677.75|672.55|673.79|668.59|678.25|673.05|673.33|668.13|564
1658377500000|2022-07-21 04:25:00|673.81|668.61|674.08|668.88|675.94|670.74|673.18|667.98|604
1658377800000|2022-07-21 04:30:00|674.09|668.89|681.09|675.89|681.13|675.93|673.58|668.38|704
1658378100000|2022-07-21 04:35:00|681.05|675.85|680.36|675.16|681.17|675.97|679.75|674.55|473
1658378400000|2022-07-21 04:40:00|680.35|675.15|680.85|675.65|681.84|676.64|679.84|674.64|560
1658378700000|2022-07-21 04:45:00|680.86|675.66|682.03|676.83|682.72|677.52|680.85|675.65|464
1658379000000|2022-07-21 04:50:00|682.02|676.82|685.12|679.92|685.38|680.18|681.94|676.74|405
1658379300000|2022-07-21 04:55:00|685.13|679.93|685.05|679.85|687.08|681.88|684.29|679.09|454
1658379600000|2022-07-21 05:00:00|685.06|679.86|686.71|681.51|686.97|681.77|684.86|679.66|382
1658379900000|2022-07-21 05:05:00|686.72|681.52|686.06|680.86|687.12|681.92|684.83|679.63|401
1658380200000|2022-07-21 05:10:00|686.09|680.89|684.57|679.37|686.25|681.05|684|678.8|298
1658380500000|2022-07-21 05:15:00|684.58|679.38|687.91|682.71|688.12|682.92|684.29|679.09|400
1658380800000|2022-07-21 05:20:00|687.92|682.72|687.79|682.59|688.12|682.92|687.14|681.94|358
1658381100000|2022-07-21 05:25:00|687.84|682.64|685.16|679.96|687.84|682.64|685.12|679.92|390
1658381400000|2022-07-21 05:30:00|685.19|679.99|685.75|680.55|686.1|680.9|684.78|679.58|426
1658381700000|2022-07-21 05:35:00|685.74|680.54|688.4|683.2|688.4|683.2|684.33|679.13|420
1658382000000|2022-07-21 05:40:00|688.35|683.15|685.69|680.49|689.95|684.75|685.63|680.43|646
1658382300000|2022-07-21 05:45:00|685.67|680.47|684.74|679.54|686.22|681.02|683.91|678.71|536
1658382600000|2022-07-21 05:50:00|684.75|679.55|687.55|682.35|688.27|683.07|684.73|679.53|521
1658382900000|2022-07-21 05:55:00|687.57|682.37|686.19|680.99|688.39|683.19|684.24|679.04|589
1658383200000|2022-07-21 06:00:00|686.2|681|686.74|681.54|686.82|681.62|685.43|680.23|381
1658383500000|2022-07-21 06:05:00|686.75|681.55|683.97|678.77|687.15|681.95|683.29|678.09|528
1658383800000|2022-07-21 06:10:00|683.77|678.57|682.38|677.18|684.06|678.86|681.85|676.65|475
1658384100000|2022-07-21 06:15:00|682.25|677.05|681.73|676.53|683.45|678.25|681.61|676.41|362
1658384400000|2022-07-21 06:20:00|681.74|676.54|681.87|676.67|682.51|677.31|681.42|676.22|450
1658384700000|2022-07-21 06:25:00|681.89|676.69|680.06|674.86|682.15|676.95|680|674.8|365
1658385000000|2022-07-21 06:30:00|680.07|674.87|679.79|674.59|680.89|675.69|678.14|672.94|442
1658385300000|2022-07-21 06:35:00|679.81|674.61|684.47|679.27|685.42|680.22|679.81|674.61|532
1658385600000|2022-07-21 06:40:00|684.49|679.29|683.38|678.18|684.55|679.35|682.38|677.18|432
1658385900000|2022-07-21 06:45:00|683.34|678.14|680.51|675.31|683.35|678.15|679.77|674.57|491
1658386200000|2022-07-21 06:50:00|680.52|675.32|682.1|676.9|682.25|677.05|680.39|675.19|485
1658386500000|2022-07-21 06:55:00|682.08|676.88|681.59|676.39|683.02|677.82|681.01|675.81|413
1658386800000|2022-07-21 07:00:00|681.57|676.37|683.81|678.61|683.81|678.61|681.22|676.02|513
1658387100000|2022-07-21 07:05:00|683.72|678.52|686.7|681.5|686.7|681.5|680.99|675.79|700
1658387400000|2022-07-21 07:10:00|686.76|681.56|687.11|681.91|687.83|682.63|686.64|681.44|438
1658387700000|2022-07-21 07:15:00|687.12|681.92|692.77|687.57|693.04|687.84|686.05|680.85|612
1658388000000|2022-07-21 07:20:00|692.75|687.55|690.98|685.78|692.75|687.55|690.64|685.44|404
1658388300000|2022-07-21 07:25:00|690.97|685.77|691.97|686.77|692.28|687.08|690.24|685.04|403
1658388600000|2022-07-21 07:30:00|691.98|686.78|689.18|683.98|692.01|686.81|688.93|683.73|339
1658388900000|2022-07-21 07:35:00|689.27|684.07|691.21|686.01|691.32|686.12|688.22|683.02|460
1658389200000|2022-07-21 07:40:00|691.2|686|689.37|684.17|692.3|687.1|688.87|683.67|462
1658389500000|2022-07-21 07:45:00|689.35|684.15|687.63|682.43|690.16|684.96|687.42|682.22|413
1658389800000|2022-07-21 07:50:00|687.64|682.44|687.17|681.97|687.9|682.7|686.02|680.82|477
1658390100000|2022-07-21 07:55:00|687.15|681.95|685.79|680.59|687.21|682.01|685.33|680.13|381
1658390400000|2022-07-21 08:00:00|685.8|680.6|687.19|681.99|687.61|682.41|684.46|679.26|512
1658390700000|2022-07-21 08:05:00|687.23|682.03|685.01|679.81|687.23|682.03|683.83|678.63|451
1658391000000|2022-07-21 08:10:00|684.98|679.78|682.94|677.74|685.02|679.82|682.43|677.23|414
1658391300000|2022-07-21 08:15:00|682.93|677.73|682.88|677.68|685.2|680|682.53|677.33|419
1658391600000|2022-07-21 08:20:00|682.92|677.72|681.37|676.17|683.4|678.2|681.06|675.86|488
1658391900000|2022-07-21 08:25:00|681.38|676.18|685.06|679.86|685.83|680.63|681.22|676.02|531
1658392200000|2022-07-21 08:30:00|685.05|679.85|688.54|683.34|688.92|683.72|684.51|679.31|557
1658392500000|2022-07-21 08:35:00|688.53|683.33|688.41|683.21|690.08|684.88|688.13|682.93|440
1658392800000|2022-07-21 08:40:00|688.42|683.22|686.36|681.16|689.31|684.11|686|680.8|651
1658393100000|2022-07-21 08:45:00|686.12|680.92|689.87|684.67|689.89|684.69|685.21|680.01|536
1658393400000|2022-07-21 08:50:00|689.89|684.69|690.07|684.87|692.89|687.69|689.51|684.31|594
1658393700000|2022-07-21 08:55:00|690.09|684.89|690.17|684.97|690.37|685.17|689.2|684|384
1658394000000|2022-07-21 09:00:00|690.16|684.96|690.92|685.72|690.92|685.72|689.29|684.09|406
1658394300000|2022-07-21 09:05:00|690.74|685.54|689.78|684.58|693.97|688.77|688.97|683.77|610
1658394600000|2022-07-21 09:10:00|689.76|684.56|692.45|687.25|693.09|687.89|689.35|684.15|467
1658394900000|2022-07-21 09:15:00|692.25|687.05|691.12|685.92|693.35|688.15|688.25|683.05|625
1658395200000|2022-07-21 09:20:00|691.11|685.91|689.12|683.92|691.46|686.26|688.24|683.04|422
1658395500000|2022-07-21 09:25:00|689.13|683.93|690.02|684.82|691.26|686.06|689.07|683.87|446
1658395800000|2022-07-21 09:30:00|689.98|684.78|690.78|685.58|692|686.8|689.64|684.44|312
1658396100000|2022-07-21 09:35:00|690.59|685.39|689.43|684.23|690.6|685.4|688.93|683.73|299
1658396400000|2022-07-21 09:40:00|689.46|684.26|690.07|684.87|690.42|685.22|688.26|683.06|399
1658396700000|2022-07-21 09:45:00|690.08|684.88|689.56|684.36|690.79|685.59|689.44|684.24|309
1658397000000|2022-07-21 09:50:00|689.51|684.31|690.23|685.03|690.44|685.24|687.19|681.99|521
1658397300000|2022-07-21 09:55:00|690.19|684.99|690.3|685.1|690.7|685.5|689.59|684.39|352
1658397600000|2022-07-21 10:00:00|690.29|685.09|692.13|686.93|692.35|687.15|689.76|684.56|531
1658397900000|2022-07-21 10:05:00|692.12|686.92|690.86|685.66|692.24|687.04|690.42|685.22|360
1658398200000|2022-07-21 10:10:00|690.97|685.77|693.04|687.84|693.1|687.9|690.91|685.71|424
1658398500000|2022-07-21 10:15:00|693.02|687.82|687.11|681.91|693.49|688.29|686.23|681.03|589
1658398800000|2022-07-21 10:20:00|687.17|681.97|686.66|681.46|687.83|682.63|686.1|680.9|396
1658399100000|2022-07-21 10:25:00|686.64|681.44|688.01|682.81|688.14|682.94|686.39|681.19|358
1658399400000|2022-07-21 10:30:00|687.97|682.77|684.05|678.85|688.17|682.97|683.81|678.61|453
1658399700000|2022-07-21 10:35:00|684.06|678.86|684.48|679.28|685.03|679.83|683.8|678.6|425
1658400000000|2022-07-21 10:40:00|684.45|679.25|685.81|680.61|685.92|680.72|684.03|678.83|446
1658400300000|2022-07-21 10:45:00|685.87|680.67|686.16|680.96|686.3|681.1|684.95|679.75|355
1658400600000|2022-07-21 10:50:00|686.02|680.82|684.2|679|686.87|681.67|683.8|678.6|366
1658400900000|2022-07-21 10:55:00|684.23|679.03|682.08|676.88|684.25|679.05|681.8|676.6|451
1658401200000|2022-07-21 11:00:00|682.1|676.9|683.35|678.15|684.05|678.85|681.85|676.65|527
1658401500000|2022-07-21 11:05:00|683.38|678.18|683.05|677.85|684.14|678.94|681.85|676.65|446
1658401800000|2022-07-21 11:10:00|682.99|677.79|678.09|672.89|683.16|677.96|678.09|672.89|613
1658402100000|2022-07-21 11:15:00|678.11|672.91|683.38|678.18|684.03|678.83|677.25|672.05|664
1658402400000|2022-07-21 11:20:00|683.33|678.13|681.69|676.49|684.34|679.14|681.63|676.43|379
1658402700000|2022-07-21 11:25:00|681.81|676.61|680.01|674.81|683.3|678.1|676.07|670.87|593
1658403000000|2022-07-21 11:30:00|680.04|674.84|686.14|680.94|686.28|681.08|680|674.8|602
1658403300000|2022-07-21 11:35:00|686.04|680.84|683.38|678.18|686.33|681.13|683.14|677.94|634
1658403600000|2022-07-21 11:40:00|683.37|678.17|683.91|678.71|684.15|678.95|682.77|677.57|478
1658403900000|2022-07-21 11:45:00|683.92|678.72|685.47|680.27|686.3|681.1|683.36|678.16|523
1658404200000|2022-07-21 11:50:00|685.45|680.25|683.25|678.05|685.47|680.27|683.03|677.83|356
1658404500000|2022-07-21 11:55:00|683.23|678.03|683.5|678.3|684.22|679.02|682.73|677.53|447
1658404800000|2022-07-21 12:00:00|683.48|678.28|682.94|677.74|686.14|680.94|682.93|677.73|581
1658405100000|2022-07-21 12:05:00|682.97|677.77|685.86|680.66|686.28|681.08|681.34|676.14|573
1658405400000|2022-07-21 12:10:00|685.91|680.71|687.11|681.91|688.22|683.02|685.38|680.18|594
1658405700000|2022-07-21 12:15:00|687.17|681.97|689.13|683.93|689.82|684.62|684.99|679.79|771
1658406000000|2022-07-21 12:20:00|689.11|683.91|690.13|684.93|691.55|686.35|688.95|683.75|528
1658406300000|2022-07-21 12:25:00|690.1|684.9|689.89|684.69|690.18|684.98|689.05|683.85|495
1658406600000|2022-07-21 12:30:00|689.88|684.68|691.28|686.08|692.15|686.95|689.52|684.32|632
1658406900000|2022-07-21 12:35:00|691.32|686.12|692.03|686.83|692.08|686.88|690.13|684.93|548
1658407200000|2022-07-21 12:40:00|692.05|686.85|693.15|687.95|693.89|688.69|690.9|685.7|480
1658407500000|2022-07-21 12:45:00|693.13|687.93|692.12|686.92|693.24|688.04|691.06|685.86|449
1658407800000|2022-07-21 12:50:00|692.09|686.89|689.31|684.11|693.07|687.87|689.16|683.96|461
1658408100000|2022-07-21 12:55:00|689.29|684.09|691.38|686.18|692.07|686.87|688.33|683.13|488
1658408400000|2022-07-21 13:00:00|691.46|686.26|690.78|685.58|691.57|686.37|689.73|684.53|540
1658408700000|2022-07-21 13:05:00|690.62|685.42|689.71|684.51|691.09|685.89|689.4|684.2|460
1658409000000|2022-07-21 13:10:00|689.74|684.54|694.6|689.4|694.7|689.5|689.48|684.28|556
1658409300000|2022-07-21 13:15:00|694.56|689.36|694.59|689.39|697.95|692.75|694.37|689.17|642
1658409600000|2022-07-21 13:20:00|694.55|689.35|696.6|691.4|697.44|692.24|693.04|687.84|414
1658409900000|2022-07-21 13:25:00|696.59|691.39|697.55|692.35|698.38|693.18|696.59|691.39|351
1658410200000|2022-07-21 13:30:00|697.53|692.33|696.28|691.08|699.32|694.12|694.75|689.55|788
1658410500000|2022-07-21 13:35:00|696.26|691.06|701.02|695.82|705.35|700.15|695.19|689.99|888
1658410800000|2022-07-21 13:40:00|700.98|695.78|700.49|695.29|704.03|698.83|700.14|694.94|748
1658411100000|2022-07-21 13:45:00|700.48|695.28|703.19|697.99|704.44|699.24|699.45|694.25|779
1658411400000|2022-07-21 13:50:00|703.21|698.01|704.27|699.07|704.37|699.17|700.95|695.75|696
1658411700000|2022-07-21 13:55:00|704.36|699.16|702.48|697.28|704.97|699.77|702.13|696.93|591
1658412000000|2022-07-21 14:00:00|702.47|697.27|699.41|694.21|703.48|698.28|699.31|694.11|646
1658412300000|2022-07-21 14:05:00|699.48|694.28|698.52|693.32|701.12|695.92|698.52|693.32|586
1658412600000|2022-07-21 14:10:00|698.48|693.28|696.86|691.66|699.96|694.76|696.25|691.05|634
1658412900000|2022-07-21 14:15:00|696.94|691.74|704.45|699.25|705.03|699.83|696.79|691.59|726
1658413200000|2022-07-21 14:20:00|704.46|699.26|702.16|696.96|704.72|699.52|702.08|696.88|643
1658413500000|2022-07-21 14:25:00|702.21|697.01|700.24|695.04|702.37|697.17|698.08|692.88|715
1658413800000|2022-07-21 14:30:00|700.21|695.01|696.25|691.05|700.32|695.12|696.18|690.98|684
1658414100000|2022-07-21 14:35:00|696.29|691.09|698.29|693.09|699.68|694.48|696.28|691.08|664
1658414400000|2022-07-21 14:40:00|698.3|693.1|696.37|691.17|698.31|693.11|695.95|690.75|613
1658414700000|2022-07-21 14:45:00|696.38|691.18|697.07|691.87|698.12|692.92|695.59|690.39|531
1658415000000|2022-07-21 14:50:00|697.08|691.88|700.21|695.01|700.27|695.07|696.85|691.65|550
1658415300000|2022-07-21 14:55:00|700.2|695|701.03|695.83|701.27|696.07|699.33|694.13|550
1658415600000|2022-07-21 15:00:00|701.02|695.82|703.06|697.86|703.36|698.16|700.61|695.41|645
1658415900000|2022-07-21 15:05:00|703.07|697.87|702.46|697.26|704.72|699.52|702.36|697.16|534
1658416200000|2022-07-21 15:10:00|702.48|697.28|701.18|695.98|702.88|697.68|699.58|694.38|527
1658416500000|2022-07-21 15:15:00|701.13|695.93|703.23|698.03|703.64|698.44|700.17|694.97|520
1658416800000|2022-07-21 15:20:00|703.21|698.01|700.84|695.64|703.62|698.42|700.74|695.54|390
1658417100000|2022-07-21 15:25:00|700.85|695.65|703.34|698.14|703.7|698.5|700.24|695.04|448
1658417400000|2022-07-21 15:30:00|703.31|698.11|705.74|700.54|705.83|700.63|702.33|697.13|566
1658417700000|2022-07-21 15:35:00|705.77|700.57|703.6|698.4|706.1|700.9|703.54|698.34|371
1658418000000|2022-07-21 15:40:00|703.74|698.54|704.74|699.54|705.25|700.05|703.25|698.05|500
1658418300000|2022-07-21 15:45:00|704.7|699.5|701.93|696.73|705.27|700.07|701.35|696.15|463
1658418600000|2022-07-21 15:50:00|701.95|696.75|705.12|699.92|705.17|699.97|701.82|696.62|351
1658418900000|2022-07-21 15:55:00|705.13|699.93|704.53|699.33|705.5|700.3|704.47|699.27|411
1658419200000|2022-07-21 16:00:00|704.47|699.27|707.39|702.19|707.4|702.2|703.31|698.11|717
1658419500000|2022-07-21 16:05:00|707.4|702.2|709.36|704.16|709.44|704.24|706.4|701.2|636
1658419800000|2022-07-21 16:10:00|709.35|704.15|712.76|707.56|714.11|708.91|708.7|703.5|706
1658420100000|2022-07-21 16:15:00|712.71|707.51|717.09|711.89|717.31|712.11|712.71|707.51|754
1658420400000|2022-07-21 16:20:00|717.04|711.84|717.57|712.37|720.59|715.39|715.15|709.95|691
1658420700000|2022-07-21 16:25:00|717.58|712.38|720.26|715.06|720.37|715.17|715.53|710.33|649
1658421000000|2022-07-21 16:30:00|720.56|715.36|719.94|714.74|722.53|717.33|718.25|713.05|659
1658421300000|2022-07-21 16:35:00|719.96|714.76|725.43|720.23|726.16|720.96|719.89|714.69|644
1658421600000|2022-07-21 16:40:00|725.44|720.24|725.08|719.88|729.94|724.74|724.59|719.39|717
1658421900000|2022-07-21 16:45:00|725.11|719.91|729.5|724.3|730.36|725.16|725.04|719.84|678
1658422200000|2022-07-21 16:50:00|729.49|724.29|728.12|722.92|730.55|725.35|728.12|722.92|592
1658422500000|2022-07-21 16:55:00|728.07|722.87|728.49|723.29|729.69|724.49|727.24|722.04|488
1658422800000|2022-07-21 17:00:00|728.64|723.44|728.13|722.93|728.86|723.66|726.44|721.24|650
1658423100000|2022-07-21 17:05:00|728.11|722.91|729.54|724.34|730.86|725.66|726.69|721.49|676
1658423400000|2022-07-21 17:10:00|729.51|724.31|725.76|720.56|729.57|724.37|725.76|720.56|559
1658423700000|2022-07-21 17:15:00|725.83|720.63|727.9|722.7|729.14|723.94|725.37|720.17|525
1658424000000|2022-07-21 17:20:00|727.95|722.75|719.53|714.33|727.95|722.75|719.43|714.23|630
1658424300000|2022-07-21 17:25:00|719.54|714.34|720.22|715.02|720.71|715.51|719.31|714.11|582
1658424600000|2022-07-21 17:30:00|720.21|715.01|717.91|712.71|721.2|716|716.67|711.47|686
1658424900000|2022-07-21 17:35:00|717.96|712.76|715.45|710.25|718.38|713.18|715.45|710.25|668
1658425200000|2022-07-21 17:40:00|715.44|710.24|716.42|711.22|716.78|711.58|715.34|710.14|566
1658425500000|2022-07-21 17:45:00|716.4|711.2|714.14|708.94|716.45|711.25|714.11|708.91|526
1658425800000|2022-07-21 17:50:00|714.16|708.96|713.39|708.19|714.3|709.1|712.09|706.89|535
1658426100000|2022-07-21 17:55:00|713.44|708.24|714.79|709.59|714.99|709.79|712.83|707.63|444
1658426400000|2022-07-21 18:00:00|714.8|709.6|714.85|709.65|715.24|710.04|714.09|708.89|443
1658426700000|2022-07-21 18:05:00|714.84|709.64|719.49|714.29|719.85|714.65|714.11|708.91|553
1658427000000|2022-07-21 18:10:00|719.47|714.27|718.27|713.07|720.09|714.89|718.25|713.05|402
1658427300000|2022-07-21 18:15:00|718.28|713.08|720.3|715.1|720.66|715.46|718.26|713.06|398
1658427600000|2022-07-21 18:20:00|720.27|715.07|718.53|713.33|720.39|715.19|718.53|713.33|328
1658427900000|2022-07-21 18:25:00|718.54|713.34|715.98|710.78|718.54|713.34|715.18|709.98|341
1658428200000|2022-07-21 18:30:00|715.52|710.32|714.55|709.35|717.12|711.92|714.5|709.3|466
1658428500000|2022-07-21 18:35:00|714.59|709.39|716.04|710.84|716.47|711.27|714.13|708.93|471
1658428800000|2022-07-21 18:40:00|716.03|710.83|714.27|709.07|716.3|711.1|714.22|709.02|373
1658429100000|2022-07-21 18:45:00|714.29|709.09|716.17|710.97|716.35|711.15|714.19|708.99|403
1658429400000|2022-07-21 18:50:00|716.18|710.98|717.1|711.9|717.15|711.95|716.02|710.82|336
1658429700000|2022-07-21 18:55:00|717.09|711.89|717.18|711.98|717.37|712.17|716.52|711.32|286
1658430000000|2022-07-21 19:00:00|717.15|711.95|718.36|713.16|718.93|713.73|716.21|711.01|479
1658430300000|2022-07-21 19:05:00|718.35|713.15|720.45|715.25|721.32|716.12|718.19|712.99|522
1658430600000|2022-07-21 19:10:00|720.59|715.39|723.18|717.98|723.24|718.04|720.59|715.39|527
1658430900000|2022-07-21 19:15:00|723.21|718.01|721.25|716.05|723.33|718.13|721.15|715.95|489
1658431200000|2022-07-21 19:20:00|721.23|716.03|721.47|716.27|722.74|717.54|721.18|715.98|522
1658431500000|2022-07-21 19:25:00|721.52|716.32|722.02|716.82|722.52|717.32|721.29|716.09|419
1658431800000|2022-07-21 19:30:00|722.01|716.81|719.56|714.36|722.95|717.75|719.29|714.09|444
1658432100000|2022-07-21 19:35:00|719.55|714.35|720.33|715.13|721.15|715.95|719.11|713.91|333
1658432400000|2022-07-21 19:40:00|720.31|715.11|722.03|716.83|722.03|716.83|720.27|715.07|302
1658432700000|2022-07-21 19:45:00|722.06|716.86|723.69|718.49|724.08|718.88|721.91|716.71|548
1658433000000|2022-07-21 19:50:00|723.53|718.33|724.08|718.88|724.93|719.73|723.13|717.93|432
1658433300000|2022-07-21 19:55:00|724.09|718.89|724.5|719.3|725.61|720.41|722.44|717.24|489
1658433600000|2022-07-21 20:00:00|724.43|719.23|728.54|723.34|728.97|723.77|724.03|718.83|448
1658433900000|2022-07-21 20:05:00|728.56|723.36|727.29|722.09|728.59|723.39|725.5|720.3|510
1658434200000|2022-07-21 20:10:00|727.27|722.07|728.36|723.16|728.39|723.19|725.33|720.13|497
1658434500000|2022-07-21 20:15:00|728.26|723.06|726.16|720.96|728.53|723.33|726.06|720.86|641
1658434800000|2022-07-21 20:20:00|726.22|721.02|724.86|719.66|727.26|722.06|724.18|718.98|479
1658435100000|2022-07-21 20:25:00|724.61|719.41|725.16|719.96|727.47|722.27|724.61|719.41|389
1658435400000|2022-07-21 20:30:00|725.08|719.88|725.53|720.33|726.02|720.82|724.18|718.98|295
1658435700000|2022-07-21 20:35:00|725.7|720.5|727.97|722.77|728.95|723.75|725.7|720.5|328
1658436000000|2022-07-21 20:40:00|727.89|722.69|731.34|726.14|731.49|726.29|727.36|722.16|576
1658436300000|2022-07-21 20:45:00|731.4|726.2|725.33|720.13|731.61|726.41|725.16|719.96|554
1658436600000|2022-07-21 20:50:00|725.34|720.14|725.56|720.36|727.27|722.07|724.88|719.68|325
1658436900000|2022-07-21 20:55:00|725.61|720.41|722.49|717.29|726.13|720.93|722.48|717.28|434
1658437200000|2022-07-21 21:00:00|722.48|717.28|721.99|716.79|723.09|717.89|721.56|716.36|298
1658437500000|2022-07-21 21:05:00|721.76|716.56|724.51|719.31|724.53|719.33|721.6|716.4|378
1658437800000|2022-07-21 21:10:00|724.49|719.29|724.27|719.07|725.08|719.88|723.42|718.22|329
1658438100000|2022-07-21 21:15:00|724.25|719.05|725.59|720.39|726.17|720.97|724.16|718.96|276
1658438400000|2022-07-21 21:20:00|725.58|720.38|727.01|721.81|727.62|722.42|725.34|720.14|209
1658438700000|2022-07-21 21:25:00|727.02|721.82|728.2|723|728.24|723.04|727.01|721.81|176
1658439000000|2022-07-21 21:30:00|728.17|722.97|728.35|723.15|728.72|723.52|727.05|721.85|266
1658439300000|2022-07-21 21:35:00|728.36|723.16|729.15|723.95|729.23|724.03|728.1|722.9|288
1658439600000|2022-07-21 21:40:00|729.13|723.93|729.99|724.79|730.29|725.09|729.13|723.93|275
1658439900000|2022-07-21 21:45:00|729.96|724.76|727.77|722.57|729.98|724.78|727.74|722.54|296
1658440200000|2022-07-21 21:50:00|727.76|722.56|729.7|724.5|729.82|724.62|727.34|722.14|422
1658440500000|2022-07-21 21:55:00|729.75|724.55|729.88|724.68|730.27|725.07|729.14|723.94|378
1658440800000|2022-07-21 22:00:00|729.87|724.67|726.57|721.37|730.12|724.92|726.57|721.37|531
1658441100000|2022-07-21 22:05:00|726.58|721.38|722.94|717.74|726.6|721.4|720.97|715.77|652
1658441400000|2022-07-21 22:10:00|722.95|717.75|722.49|717.29|725.2|720|722.1|716.9|435
1658441700000|2022-07-21 22:15:00|722.5|717.3|724.6|719.4|724.72|719.52|722.31|717.11|512
1658442000000|2022-07-21 22:20:00|724.59|719.39|725.32|720.12|726.16|720.96|724.1|718.9|366
1658442300000|2022-07-21 22:25:00|725.35|720.15|723.47|718.27|725.35|720.15|722.41|717.21|520
1658442600000|2022-07-21 22:30:00|723.48|718.28|724.13|718.93|724.28|719.08|723.11|717.91|373
1658442900000|2022-07-21 22:35:00|724.14|718.94|724.23|719.03|724.88|719.68|723.07|717.87|392
1658443200000|2022-07-21 22:40:00|724.25|719.05|723.97|718.77|724.25|719.05|722.02|716.82|349
1658443500000|2022-07-21 22:45:00|724.06|718.86|723.12|717.92|725.23|720.03|723.04|717.84|361
1658443800000|2022-07-21 22:50:00|723.09|717.89|721.17|715.97|723.1|717.9|720.88|715.68|410
1658444100000|2022-07-21 22:55:00|721.18|715.98|722.01|716.81|722.67|717.47|720.4|715.2|409
1658444400000|2022-07-21 23:00:00|721.99|716.79|724.55|719.35|724.62|719.42|721.41|716.21|461
1658444700000|2022-07-21 23:05:00|724.57|719.37|725.5|720.3|726.47|721.27|724.47|719.27|333
1658445000000|2022-07-21 23:10:00|725.49|720.29|728.17|722.97|728.9|723.7|725.31|720.11|554
1658445300000|2022-07-21 23:15:00|728.16|722.96|730.1|724.9|730.1|724.9|728.08|722.88|430
1658445600000|2022-07-21 23:20:00|730.07|724.87|729.32|724.12|730.25|725.05|729.11|723.91|391
1658445900000|2022-07-21 23:25:00|729.3|724.1|729.28|724.08|731.28|726.08|729.02|723.82|438
1658446200000|2022-07-21 23:30:00|729.26|724.06|727.11|721.91|729.26|724.06|726.98|721.78|435
1658446500000|2022-07-21 23:35:00|727.1|721.9|725.67|720.47|727.37|722.17|725.44|720.24|430
1658446800000|2022-07-21 23:40:00|725.68|720.48|723.66|718.46|726.13|720.93|723.24|718.04|479
1658447100000|2022-07-21 23:45:00|723.68|718.48|723.28|718.08|724.1|718.9|722.8|717.6|532
1658447400000|2022-07-21 23:50:00|723.24|718.04|721.68|716.48|724.61|719.41|721.31|716.11|520
1658447700000|2022-07-21 23:55:00|721.64|716.44|725.13|719.93|725.14|719.94|721.64|716.44|460
1658448000000|2022-07-22 00:00:00|725.12|719.92|719.88|714.68|725.12|719.92|719.13|713.93|609
1658448300000|2022-07-22 00:05:00|719.83|714.63|720.07|714.87|720.93|715.73|719.08|713.88|509
1658448600000|2022-07-22 00:10:00|720.06|714.86|726.7|721.5|726.9|721.7|720.05|714.85|531
1658448900000|2022-07-22 00:15:00|726.68|721.48|727.07|721.87|727.56|722.36|726.15|720.95|470
1658449200000|2022-07-22 00:20:00|727.09|721.89|727.56|722.36|728.06|722.86|726.15|720.95|578
1658449500000|2022-07-22 00:25:00|727.45|722.25|727.83|722.63|728.87|723.67|726.91|721.71|548
1658449800000|2022-07-22 00:30:00|727.48|722.28|729.16|723.96|730.86|725.66|727.2|722|527
1658450100000|2022-07-22 00:35:00|729.23|724.03|729.23|724.03|730.26|725.06|728.18|722.98|515
1658450400000|2022-07-22 00:40:00|729.24|724.04|731.16|725.96|731.31|726.11|729.13|723.93|433
1658450700000|2022-07-22 00:45:00|731.13|725.93|730.92|725.72|733.79|728.59|730.92|725.72|545
1658451000000|2022-07-22 00:50:00|730.89|725.69|731.04|725.84|731.93|726.73|729.44|724.24|468
1658451300000|2022-07-22 00:55:00|731.15|725.95|730.66|725.46|731.68|726.48|730.13|724.93|407
1658451600000|2022-07-22 01:00:00|730.65|725.45|729.98|724.78|731.98|726.78|729.8|724.6|411
1658451900000|2022-07-22 01:05:00|730|724.8|730.03|724.83|730.35|725.15|729.01|723.81|369
1658452200000|2022-07-22 01:10:00|730.04|724.84|729.75|724.55|733.56|728.36|728.92|723.72|578
1658452500000|2022-07-22 01:15:00|729.62|724.42|728.19|722.99|729.62|724.42|728.03|722.83|338
1658452800000|2022-07-22 01:20:00|728.21|723.01|727.81|722.61|728.23|723.03|727.01|721.81|456
1658453100000|2022-07-22 01:25:00|727.79|722.59|728.99|723.79|728.99|723.79|726.91|721.71|464
1658453400000|2022-07-22 01:30:00|728.91|723.71|727.21|722.01|729.89|724.69|727.21|722.01|358
1658453700000|2022-07-22 01:35:00|727.23|722.03|725.53|720.33|727.23|722.03|725.15|719.95|451
1658454000000|2022-07-22 01:40:00|725.43|720.23|726.34|721.14|727.27|722.07|725.05|719.85|412
1658454300000|2022-07-22 01:45:00|726.27|721.07|726.22|721.02|726.34|721.14|725.2|720|306
1658454600000|2022-07-22 01:50:00|726.2|721|723.93|718.73|726.32|721.12|723.92|718.72|440
1658454900000|2022-07-22 01:55:00|723.94|718.74|724.4|719.2|725.17|719.97|723.89|718.69|428
1658455200000|2022-07-22 02:00:00|724.34|719.14|725.22|720.02|726.08|720.88|723.55|718.35|421
1658455500000|2022-07-22 02:05:00|725.19|719.99|725.7|720.5|725.91|720.71|724.85|719.65|456
1658455800000|2022-07-22 02:10:00|725.71|720.51|719.7|714.5|726.05|720.85|719.38|714.18|588
1658456100000|2022-07-22 02:15:00|719.96|714.76|722.09|716.89|722.12|716.92|719.3|714.1|496
1658456400000|2022-07-22 02:20:00|722.11|716.91|720.29|715.09|722.17|716.97|720.19|714.99|533
1658456700000|2022-07-22 02:25:00|720.26|715.06|719.82|714.62|721.01|715.81|719.55|714.35|535
1658457000000|2022-07-22 02:30:00|719.83|714.63|722.1|716.9|722.1|716.9|719.65|714.45|358
1658457300000|2022-07-22 02:35:00|722.05|716.85|721.13|715.93|722.09|716.89|720.83|715.63|440
1658457600000|2022-07-22 02:40:00|721.14|715.94|720.53|715.33|721.24|716.04|720.39|715.19|270
1658457900000|2022-07-22 02:45:00|720.54|715.34|719.34|714.14|721.46|716.26|719.34|714.14|360
1658458200000|2022-07-22 02:50:00|719.35|714.15|720.17|714.97|721.09|715.89|719.19|713.99|396
1658458500000|2022-07-22 02:55:00|720.19|714.99|715.94|710.74|720.19|714.99|715.38|710.18|498
1658458800000|2022-07-22 03:00:00|715.95|710.75|715.89|710.69|717.69|712.49|715.54|710.34|427
1658459100000|2022-07-22 03:05:00|715.87|710.67|715.64|710.44|717.01|711.81|715.63|710.43|385
1658459400000|2022-07-22 03:10:00|715.63|710.43|716.52|711.32|716.74|711.54|715.44|710.24|303
1658459700000|2022-07-22 03:15:00|716.58|711.38|718.22|713.02|718.34|713.14|716.37|711.17|370
1658460000000|2022-07-22 03:20:00|718.13|712.93|718.43|713.23|718.62|713.42|717.98|712.78|372
1658460300000|2022-07-22 03:25:00|718.44|713.24|713.3|708.1|718.44|713.24|712.23|707.03|499
1658460600000|2022-07-22 03:30:00|713.31|708.11|715.19|709.99|715.41|710.21|712.18|706.98|394
1658460900000|2022-07-22 03:35:00|715.21|710.01|714.36|709.16|715.93|710.73|714.33|709.13|436
1658461200000|2022-07-22 03:40:00|714.39|709.19|714.32|709.12|715.19|709.99|714.27|709.07|371
1658461500000|2022-07-22 03:45:00|714.37|709.17|712.99|707.79|715.31|710.11|712.99|707.79|447
1658461800000|2022-07-22 03:50:00|712.98|707.78|715.1|709.9|715.27|710.07|712.84|707.64|357
1658462100000|2022-07-22 03:55:00|715.08|709.88|715.32|710.12|716.03|710.83|715.08|709.88|371
1658462400000|2022-07-22 04:00:00|715.3|710.1|716.33|711.13|716.43|711.23|715.07|709.87|331
1658462700000|2022-07-22 04:05:00|716.32|711.12|717.42|712.22|718.32|713.12|716.08|710.88|458
1658463000000|2022-07-22 04:10:00|717.43|712.23|717.17|711.97|717.54|712.34|716.86|711.66|364
1658463300000|2022-07-22 04:15:00|717.19|711.99|718.3|713.1|718.4|713.2|717.14|711.94|464
1658463600000|2022-07-22 04:20:00|718.31|713.11|717.95|712.75|718.34|713.14|717.36|712.16|352
1658463900000|2022-07-22 04:25:00|717.96|712.76|715.15|709.95|717.97|712.77|715.08|709.88|299
1658464200000|2022-07-22 04:30:00|715.08|709.88|713.4|708.2|715.31|710.11|713.32|708.12|405
1658464500000|2022-07-22 04:35:00|713.48|708.28|713.32|708.12|714.33|709.13|713.2|708|407
1658464800000|2022-07-22 04:40:00|713.29|708.09|711.76|706.56|713.38|708.18|709.95|704.75|617
1658465100000|2022-07-22 04:45:00|711.71|706.51|714.55|709.35|715.2|710|711.71|706.51|515
1658465400000|2022-07-22 04:50:00|714.49|709.29|714.06|708.86|715.03|709.83|714|708.8|409
1658465700000|2022-07-22 04:55:00|714.15|708.95|714.97|709.77|715.01|709.81|713.88|708.68|431
1658466000000|2022-07-22 05:00:00|714.95|709.75|716.26|711.06|716.43|711.23|714.04|708.84|473
1658466300000|2022-07-22 05:05:00|716.31|711.11|714.49|709.29|716.48|711.28|714.34|709.14|329
1658466600000|2022-07-22 05:10:00|714.48|709.28|713.11|707.91|714.48|709.28|710.05|704.85|491
1658466900000|2022-07-22 05:15:00|713.08|707.88|716.14|710.94|718.56|713.36|713.07|707.87|528
1658467200000|2022-07-22 05:20:00|716.23|711.03|719.66|714.46|720.82|715.62|715.27|710.07|743
1658467500000|2022-07-22 05:25:00|719.67|714.47|718.08|712.88|720.65|715.45|717.89|712.69|558
1658467800000|2022-07-22 05:30:00|718.09|712.89|719.29|714.09|720.74|715.54|718.05|712.85|650
1658468100000|2022-07-22 05:35:00|719.33|714.13|719.09|713.89|719.86|714.66|718.14|712.94|598
1658468400000|2022-07-22 05:40:00|718.94|713.74|718.21|713.01|719.3|714.1|718.12|712.92|467
1658468700000|2022-07-22 05:45:00|718.19|712.99|718.37|713.17|719.22|714.02|718.05|712.85|430
1658469000000|2022-07-22 05:50:00|718.45|713.25|720.22|715.02|721.04|715.84|718.27|713.07|407
1658469300000|2022-07-22 05:55:00|720.23|715.03|721.23|716.03|721.62|716.42|720.01|714.81|448
1658469600000|2022-07-22 06:00:00|721.22|716.02|721.45|716.25|722.3|717.1|720.33|715.13|481
1658469900000|2022-07-22 06:05:00|721.42|716.22|722.04|716.84|722.39|717.19|721.38|716.18|361
1658470200000|2022-07-22 06:10:00|722.08|716.88|721.4|716.2|722.31|717.11|720.4|715.2|389
1658470500000|2022-07-22 06:15:00|721.3|716.1|719.18|713.98|721.88|716.68|719.08|713.88|417
1658470800000|2022-07-22 06:20:00|719.26|714.06|719.31|714.11|719.98|714.78|719.19|713.99|235
1658471100000|2022-07-22 06:25:00|719.3|714.1|719.81|714.61|719.85|714.65|719.1|713.9|359
1658471400000|2022-07-22 06:30:00|719.83|714.63|722.46|717.26|722.73|717.53|719.29|714.09|431
1658471700000|2022-07-22 06:35:00|721.85|716.65|721.3|716.1|722.67|717.47|720.55|715.35|428
1658472000000|2022-07-22 06:40:00|721.19|715.99|721.29|716.09|721.34|716.14|720.48|715.28|321
1658472300000|2022-07-22 06:45:00|721.31|716.11|721.93|716.73|722.38|717.18|721.11|715.91|257
1658472600000|2022-07-22 06:50:00|722.03|716.83|721.51|716.31|722.23|717.03|720.54|715.34|214
1658472900000|2022-07-22 06:55:00|721.55|716.35|723.39|718.19|723.44|718.24|721.12|715.92|368
1658473200000|2022-07-22 07:00:00|723.37|718.17|720.12|714.92|723.63|718.43|720.04|714.84|475
1658473500000|2022-07-22 07:05:00|720.15|714.95|721.32|716.12|722.05|716.85|719.21|714.01|312
1658473800000|2022-07-22 07:10:00|721.36|716.16|722.13|716.93|723.11|717.91|721.04|715.84|296
1658474100000|2022-07-22 07:15:00|722.14|716.94|721.05|715.85|722.74|717.54|719.59|714.39|459
1658474400000|2022-07-22 07:20:00|721.08|715.88|722.87|717.67|722.94|717.74|721.08|715.88|403
1658474700000|2022-07-22 07:25:00|722.88|717.68|724.21|719.01|727.08|721.88|722.8|717.6|608
1658475000000|2022-07-22 07:30:00|724.33|719.13|726.43|721.23|727.2|722|724.09|718.89|581
1658475300000|2022-07-22 07:35:00|726.48|721.28|720.33|715.13|726.48|721.28|720.25|715.05|622
1658475600000|2022-07-22 07:40:00|720.23|715.03|719.23|714.03|721.1|715.9|719.17|713.97|468
1658475900000|2022-07-22 07:45:00|719.35|714.15|721.39|716.19|722.02|716.82|719.19|713.99|340
1658476200000|2022-07-22 07:50:00|721.44|716.24|723.1|717.9|723.1|717.9|720.28|715.08|465
1658476500000|2022-07-22 07:55:00|723.14|717.94|723.22|718.02|724.93|719.73|722.19|716.99|499
1658476800000|2022-07-22 08:00:00|723.37|718.17|721.99|716.79|724.01|718.81|721.36|716.16|465
1658477100000|2022-07-22 08:05:00|722.04|716.84|724.26|719.06|724.89|719.69|720.67|715.47|498
1658477400000|2022-07-22 08:10:00|724.3|719.1|728.97|723.77|729.11|723.91|724.26|719.06|352
1658477700000|2022-07-22 08:15:00|728.98|723.78|728.4|723.2|729.43|724.23|727.13|721.93|393
1658478000000|2022-07-22 08:20:00|728.44|723.24|728.38|723.18|729.66|724.46|728.25|723.05|310
1658478300000|2022-07-22 08:25:00|728.41|723.21|730.87|725.67|731.02|725.82|728.3|723.1|401
1658478600000|2022-07-22 08:30:00|730.91|725.71|727.35|722.15|731|725.8|727.22|722.02|519
1658478900000|2022-07-22 08:35:00|727.44|722.24|728.01|722.81|730|724.8|727|721.8|538
1658479200000|2022-07-22 08:40:00|727.98|722.78|725.92|720.72|728.09|722.89|725.49|720.29|463
1658479500000|2022-07-22 08:45:00|725.93|720.73|725.63|720.43|726.91|721.71|724.43|719.23|375
1658479800000|2022-07-22 08:50:00|725.64|720.44|725.59|720.39|726.17|720.97|724.97|719.77|276
1658480100000|2022-07-22 08:55:00|725.5|720.3|729.88|724.68|731.63|726.43|725.31|720.11|592
1658480400000|2022-07-22 09:00:00|729.89|724.69|736.25|731.05|738.22|733.02|729.69|724.49|877
1658480700000|2022-07-22 09:05:00|736.29|731.09|738.19|732.99|739.31|734.11|735.25|730.05|832
1658481000000|2022-07-22 09:10:00|738.2|733|738.83|733.63|740.08|734.88|737.37|732.17|713
1658481300000|2022-07-22 09:15:00|738.87|733.67|741.29|736.09|743.03|737.83|737.59|732.39|698
1658481600000|2022-07-22 09:20:00|741.26|736.06|744.06|738.86|745.15|739.95|741.2|736|738
1658481900000|2022-07-22 09:25:00|744.05|738.85|741.58|736.38|744.05|738.85|739.84|734.64|687
1658482200000|2022-07-22 09:30:00|741.62|736.42|739.99|734.79|742.19|736.99|739.63|734.43|575
1658482500000|2022-07-22 09:35:00|740.03|734.83|739.7|734.5|740.07|734.87|737.46|732.26|554
1658482800000|2022-07-22 09:40:00|739.75|734.55|738.9|733.7|739.75|734.55|737.73|732.53|500
1658483100000|2022-07-22 09:45:00|738.92|733.72|738.72|733.52|739.38|734.18|737.44|732.24|406
1658483400000|2022-07-22 09:50:00|738.76|733.56|739.03|733.83|740.9|735.7|738.33|733.13|517
1658483700000|2022-07-22 09:55:00|739.08|733.88|737.46|732.26|739.08|733.88|737.41|732.21|338
1658484000000|2022-07-22 10:00:00|737.51|732.31|740.03|734.83|740.17|734.97|737.46|732.26|412
1658484300000|2022-07-22 10:05:00|740.02|734.82|740.14|734.94|740.46|735.26|739.39|734.19|308
1658484600000|2022-07-22 10:10:00|740.11|734.91|741.09|735.89|741.09|735.89|739.28|734.08|493
1658484900000|2022-07-22 10:15:00|740.99|735.79|742.37|737.17|742.98|737.78|740.33|735.13|448
1658485200000|2022-07-22 10:20:00|742.38|737.18|739.07|733.87|742.6|737.4|739.07|733.87|398
1658485500000|2022-07-22 10:25:00|739.06|733.86|739.29|734.09|739.97|734.77|737.36|732.16|404
1658485800000|2022-07-22 10:30:00|739.3|734.1|740.08|734.88|740.33|735.13|738.83|733.63|373
1658486100000|2022-07-22 10:35:00|740.03|734.83|740.5|735.3|741.67|736.47|740.02|734.82|347
1658486400000|2022-07-22 10:40:00|740.6|735.4|740.3|735.1|741.97|736.77|739.33|734.13|375
1658486700000|2022-07-22 10:45:00|740.29|735.09|740.65|735.45|741.29|736.09|739.74|734.54|276
1658487000000|2022-07-22 10:50:00|740.62|735.42|740.3|735.1|741.11|735.91|739.38|734.18|547
1658487300000|2022-07-22 10:55:00|740.32|735.12|735.92|730.72|740.4|735.2|735.76|730.56|449
1658487600000|2022-07-22 11:00:00|735.91|730.71|741.05|735.85|741.24|736.04|735.23|730.03|523
1658487900000|2022-07-22 11:05:00|741.06|735.86|740.79|735.59|744.04|738.84|740.52|735.32|543
1658488200000|2022-07-22 11:10:00|740.84|735.64|740.52|735.32|741.04|735.84|740.25|735.05|384
1658488500000|2022-07-22 11:15:00|740.59|735.39|740.33|735.13|741.08|735.88|739.35|734.15|363
1658488800000|2022-07-22 11:20:00|740.34|735.14|740.93|735.73|743.22|738.02|739.86|734.66|428
1658489100000|2022-07-22 11:25:00|740.92|735.72|741.58|736.38|742.06|736.86|739.62|734.42|392
1658489400000|2022-07-22 11:30:00|741.55|736.35|740.37|735.17|741.55|736.35|738.94|733.74|401
1658489700000|2022-07-22 11:35:00|740.39|735.19|741.3|736.1|741.3|736.1|739.23|734.03|396
1658490000000|2022-07-22 11:40:00|741.29|736.09|741.54|736.34|742.29|737.09|741.12|735.92|389
1658490300000|2022-07-22 11:45:00|741.55|736.35|742.02|736.82|742.17|736.97|740.04|734.84|469
1658490600000|2022-07-22 11:50:00|742.13|736.93|741.97|736.77|742.44|737.24|741.19|735.99|458
1658490900000|2022-07-22 11:55:00|741.96|736.76|742.78|737.58|743.09|737.89|741.26|736.06|569
1658491200000|2022-07-22 12:00:00|742.76|737.56|746.5|741.3|746.87|741.67|742.64|737.44|484
1658491500000|2022-07-22 12:05:00|746.44|741.24|746.08|740.88|747.18|741.98|744.46|739.26|577
1658491800000|2022-07-22 12:10:00|746.09|740.89|746.98|741.78|747.17|741.97|745.46|740.26|471
1658492100000|2022-07-22 12:15:00|747.01|741.81|748.13|742.93|748.31|743.11|745.8|740.6|623
1658492400000|2022-07-22 12:20:00|748.12|742.92|741.89|736.69|748.46|743.26|740.31|735.11|782
1658492700000|2022-07-22 12:25:00|741.99|736.79|741.05|735.85|742.88|737.68|740.43|735.23|486
1658493000000|2022-07-22 12:30:00|741.06|735.86|741.16|735.96|742.22|737.02|740.58|735.38|397
1658493300000|2022-07-22 12:35:00|741.09|735.89|740.69|735.49|742.65|737.45|740.5|735.3|503
1658493600000|2022-07-22 12:40:00|740.76|735.56|740.24|735.04|741.46|736.26|740.16|734.96|522
1658493900000|2022-07-22 12:45:00|740.04|734.84|742.31|737.11|742.45|737.25|740.04|734.84|344
1658494200000|2022-07-22 12:50:00|742.47|737.27|739.64|734.44|743.11|737.91|739.25|734.05|645
1658494500000|2022-07-22 12:55:00|739.36|734.16|741.48|736.28|743.13|737.93|738.09|732.89|556
1658494800000|2022-07-22 13:00:00|741.44|736.24|740.97|735.77|742.38|737.18|740.1|734.9|462
1658495100000|2022-07-22 13:05:00|740.96|735.76|742.05|736.85|743.37|738.17|740.69|735.49|423
1658495400000|2022-07-22 13:10:00|742.06|736.86|742.54|737.34|743.11|737.91|741.24|736.04|435
1658495700000|2022-07-22 13:15:00|742.53|737.33|739.56|734.36|742.53|737.33|738.3|733.1|518
1658496000000|2022-07-22 13:20:00|739.55|734.35|733.89|728.69|739.93|734.73|733.55|728.35|495
1658496300000|2022-07-22 13:25:00|733.88|728.68|733.19|727.99|735.02|729.82|730.8|725.6|672
1658496600000|2022-07-22 13:30:00|733.16|727.96|729.13|723.93|734.52|729.32|728.49|723.29|848
1658496900000|2022-07-22 13:35:00|729.12|723.92|729.73|724.53|731.72|726.52|728.43|723.23|749
1658497200000|2022-07-22 13:40:00|729.76|724.56|730.48|725.28|732.54|727.34|729.51|724.31|550
1658497500000|2022-07-22 13:45:00|730.49|725.29|732.63|727.43|733.31|728.11|728.5|723.3|660
1658497800000|2022-07-22 13:50:00|732.64|727.44|732.37|727.17|736.18|730.98|731.32|726.12|735
1658498100000|2022-07-22 13:55:00|732.33|727.13|725.63|720.43|732.33|727.13|724.75|719.55|761
1658498400000|2022-07-22 14:00:00|725.61|720.41|726.14|720.94|726.41|721.21|720.98|715.78|784
1658498700000|2022-07-22 14:05:00|726.17|720.97|720|714.8|726.17|720.97|718.39|713.19|826
1658499000000|2022-07-22 14:10:00|719.99|714.79|725.48|720.28|725.91|720.71|719.96|714.76|583
1658499300000|2022-07-22 14:15:00|725.57|720.37|726.56|721.36|726.96|721.76|724.16|718.96|510
1658499600000|2022-07-22 14:20:00|726.7|721.5|726.14|720.94|726.93|721.73|724.28|719.08|712
1658499900000|2022-07-22 14:25:00|726.12|720.92|723.14|717.94|727.05|721.85|722.58|717.38|574
1658500200000|2022-07-22 14:30:00|723.13|717.93|721.18|715.98|724.1|718.9|720.55|715.35|689
1658500500000|2022-07-22 14:35:00|721.15|715.95|720.8|715.6|721.62|716.42|719.14|713.94|593
1658500800000|2022-07-22 14:40:00|720.66|715.46|720.45|715.25|722.37|717.17|719.65|714.45|514
1658501100000|2022-07-22 14:45:00|720.44|715.24|723.26|718.06|723.44|718.24|720.44|715.24|567
1658501400000|2022-07-22 14:50:00|723.24|718.04|727.67|722.47|727.78|722.58|722.7|717.5|618
1658501700000|2022-07-22 14:55:00|727.66|722.46|725.49|720.29|727.78|722.58|725.37|720.17|476
1658502000000|2022-07-22 15:00:00|725.47|720.27|720.26|715.06|725.47|720.27|720.04|714.84|557
1658502300000|2022-07-22 15:05:00|720.25|715.05|723.02|717.82|723.19|717.99|719.74|714.54|534
1658502600000|2022-07-22 15:10:00|723.01|717.81|723.58|718.38|724.49|719.29|722.36|717.16|552
1658502900000|2022-07-22 15:15:00|723.59|718.39|720.28|715.08|723.79|718.59|718.49|713.29|555
1658503200000|2022-07-22 15:20:00|720.19|714.99|716.22|711.02|720.19|714.99|716.12|710.92|522
1658503500000|2022-07-22 15:25:00|716.23|711.03|712.45|707.25|717.16|711.96|712.27|707.07|597
1658503800000|2022-07-22 15:30:00|712.43|707.23|708.78|703.58|713.02|707.82|707.23|702.03|712
1658504100000|2022-07-22 15:35:00|708.76|703.56|706.3|701.1|709|703.8|705.28|700.08|613
1658504400000|2022-07-22 15:40:00|706.27|701.07|706|700.8|708|702.8|704.88|699.68|629
1658504700000|2022-07-22 15:45:00|706.02|700.82|704.83|699.63|707.42|702.22|704.18|698.98|594
1658505000000|2022-07-22 15:50:00|704.85|699.65|702.93|697.73|706.06|700.86|701.1|695.9|510
1658505300000|2022-07-22 15:55:00|702.95|697.75|703.47|698.27|704.05|698.85|701.51|696.31|544
1658505600000|2022-07-22 16:00:00|703.42|698.22|705.15|699.95|705.17|699.97|700.56|695.36|659
1658505900000|2022-07-22 16:05:00|705.19|699.99|705.09|699.89|708.13|702.93|704.12|698.92|607
1658506200000|2022-07-22 16:10:00|704.97|699.77|704.43|699.23|705.31|700.11|701.87|696.67|660
1658506500000|2022-07-22 16:15:00|704.42|699.22|706.8|701.6|707.06|701.86|704.15|698.95|675
1658506800000|2022-07-22 16:20:00|706.84|701.64|707.07|701.87|707.99|702.79|706.46|701.26|520
1658507100000|2022-07-22 16:25:00|707.19|701.99|708.28|703.08|708.47|703.27|706.79|701.59|426
1658507400000|2022-07-22 16:30:00|708.33|703.13|710.05|704.85|710.13|704.93|708.33|703.13|449
1658507700000|2022-07-22 16:35:00|710.03|704.83|706.35|701.15|710.32|705.12|705.66|700.46|487
1658508000000|2022-07-22 16:40:00|706.36|701.16|709.09|703.89|709.57|704.37|705.01|699.81|534
1658508300000|2022-07-22 16:45:00|708.84|703.64|710.5|705.3|711.11|705.91|708.04|702.84|476
1658508600000|2022-07-22 16:50:00|710.49|705.29|711.47|706.27|711.53|706.33|709.67|704.47|444
1658508900000|2022-07-22 16:55:00|711.42|706.22|711.16|705.96|712.02|706.82|710.25|705.05|334
1658509200000|2022-07-22 17:00:00|711.19|705.99|710.87|705.67|711.22|706.02|709.08|703.88|445
1658509500000|2022-07-22 17:05:00|710.88|705.68|715.26|710.06|715.37|710.17|710.88|705.68|573
1658509800000|2022-07-22 17:10:00|715.24|710.04|711.28|706.08|715.57|710.37|711.22|706.02|569
1658510100000|2022-07-22 17:15:00|711.24|706.04|710.11|704.91|711.91|706.71|710.03|704.83|556
1658510400000|2022-07-22 17:20:00|710.1|704.9|709.06|703.86|710.53|705.33|708.99|703.79|491
1658510700000|2022-07-22 17:25:00|709.1|703.9|707.85|702.65|709.24|704.04|705.67|700.47|544
1658511000000|2022-07-22 17:30:00|707.84|702.64|707.37|702.17|709.24|704.04|707.09|701.89|520
1658511300000|2022-07-22 17:35:00|707.43|702.23|707.26|702.06|708.57|703.37|705.16|699.96|777
1658511600000|2022-07-22 17:40:00|707.27|702.07|714.28|709.08|714.58|709.38|704.95|699.75|807
1658511900000|2022-07-22 17:45:00|714.31|709.11|710.85|705.65|715.94|710.74|710.19|704.99|774
1658512200000|2022-07-22 17:50:00|710.8|705.6|708.11|702.91|710.8|705.6|707.12|701.92|670
1658512500000|2022-07-22 17:55:00|708.1|702.9|710.75|705.55|710.91|705.71|707.81|702.61|649
1658512800000|2022-07-22 18:00:00|710.7|705.5|707.14|701.94|710.75|705.55|706.09|700.89|597
1658513100000|2022-07-22 18:05:00|707.15|701.95|707.17|701.97|708.3|703.1|706.04|700.84|546
1658513400000|2022-07-22 18:10:00|707.18|701.98|707.46|702.26|707.85|702.65|706.98|701.78|420
1658513700000|2022-07-22 18:15:00|707.45|702.25|709.15|703.95|709.15|703.95|707.43|702.23|483
1658514000000|2022-07-22 18:20:00|709.17|703.97|709.27|704.07|710.7|705.5|708.93|703.73|571
1658514300000|2022-07-22 18:25:00|709.29|704.09|709.85|704.65|709.88|704.68|707.43|702.23|435
1658514600000|2022-07-22 18:30:00|709.88|704.68|710.89|705.69|711|705.8|708.84|703.64|501
1658514900000|2022-07-22 18:35:00|710.81|705.61|711.04|705.84|711.41|706.21|710.21|705.01|498
1658515200000|2022-07-22 18:40:00|710.99|705.79|709.88|704.68|711.21|706.01|709.41|704.21|338
1658515500000|2022-07-22 18:45:00|709.89|704.69|710.21|705.01|711.01|705.81|709.89|704.69|323
1658515800000|2022-07-22 18:50:00|710.18|704.98|710.77|705.57|711.13|705.93|710.06|704.86|404
1658516100000|2022-07-22 18:55:00|710.76|705.56|711.23|706.03|712.11|706.91|710.35|705.15|473
1658516400000|2022-07-22 19:00:00|711.19|705.99|712.37|707.17|712.58|707.38|710.21|705.01|445
1658516700000|2022-07-22 19:05:00|712.38|707.18|710.69|705.49|712.47|707.27|709.49|704.29|376
1658517000000|2022-07-22 19:10:00|710.67|705.47|711.99|706.79|712.16|706.96|709.89|704.69|368
1658517300000|2022-07-22 19:15:00|712|706.8|711.41|706.21|712.06|706.86|711.41|706.21|248
1658517600000|2022-07-22 19:20:00|711.4|706.2|712.13|706.93|712.35|707.15|711.2|706|274
1658517900000|2022-07-22 19:25:00|712.09|706.89|711.46|706.26|712.39|707.19|711.24|706.04|342
1658518200000|2022-07-22 19:30:00|711.48|706.28|697.53|692.33|711.81|706.61|696.25|691.05|787
1658518500000|2022-07-22 19:35:00|697.31|692.11|699.27|694.07|700.96|695.76|697.13|691.93|749
1658518800000|2022-07-22 19:40:00|699.24|694.04|694.59|689.39|699.98|694.78|694.26|689.06|812
1658519100000|2022-07-22 19:45:00|694.62|689.42|695.06|689.86|696.24|691.04|690.85|685.65|710
1658519400000|2022-07-22 19:50:00|695.04|689.84|691.96|686.76|695.99|690.79|691.9|686.7|627
1658519700000|2022-07-22 19:55:00|691.93|686.73|691.13|685.93|692.34|687.14|688.21|683.01|604
1658520000000|2022-07-22 20:00:00|691|685.8|689.78|684.58|692.1|686.9|689.05|683.85|753
1658520300000|2022-07-22 20:05:00|689.83|684.63|685.61|680.41|690.92|685.72|685.57|680.37|574
1658520600000|2022-07-22 20:10:00|685.45|680.25|687.83|682.63|688.05|682.85|685.41|680.21|515
1658520900000|2022-07-22 20:15:00|687.97|682.77|687.07|681.87|688.19|682.99|684.5|679.3|485
1658521200000|2022-07-22 20:20:00|687.04|681.84|686.96|681.76|688.4|683.2|686.31|681.11|458
1658521500000|2022-07-22 20:25:00|687.09|681.89|690.41|685.21|690.41|685.21|686.23|681.03|466
1658521800000|2022-07-22 20:30:00|690.12|684.92|690.66|685.46|692.05|686.85|690.02|684.82|528
1658522100000|2022-07-22 20:35:00|690.6|685.4|690.03|684.83|692.02|686.82|688.09|682.89|584
1658522400000|2022-07-22 20:40:00|690.04|684.84|692.23|687.03|692.29|687.09|690.03|684.83|557
1658522700000|2022-07-22 20:45:00|692.17|686.97|693.08|687.88|693.09|687.89|690.35|685.15|488
1658523000000|2022-07-22 20:50:00|693.09|687.89|691.24|686.04|694.05|688.85|691.14|685.94|409
1658523300000|2022-07-22 20:55:00|691.26|686.06|695.44|690.24|695.98|690.78|690.91|685.71|304
1658559600000|2022-07-23 07:00:00|707.06|701.86|705.79|700.59|707.4|702.2|705.21|700.01|296
1658559900000|2022-07-23 07:05:00|705.77|700.57|701.07|695.87|705.84|700.64|700.79|695.59|398
1658560200000|2022-07-23 07:10:00|701.08|695.88|702.89|697.69|704.09|698.89|701.08|695.88|283
1658560500000|2022-07-23 07:15:00|702.91|697.71|701.35|696.15|703.94|698.74|700.47|695.27|405
1658560800000|2022-07-23 07:20:00|701.36|696.16|702.12|696.92|702.12|696.92|700.27|695.07|286
1658561100000|2022-07-23 07:25:00|702.13|696.93|703.96|698.76|704.07|698.87|702.1|696.9|556
1658561400000|2022-07-23 07:30:00|703.94|698.74|702.61|697.41|704.1|698.9|702.14|696.94|330
1658561700000|2022-07-23 07:35:00|702.6|697.4|701.43|696.23|703.1|697.9|701.37|696.17|322
1658562000000|2022-07-23 07:40:00|701.42|696.22|700.21|695.01|701.81|696.61|700.07|694.87|417
1658562300000|2022-07-23 07:45:00|700.22|695.02|702.3|697.1|702.34|697.14|700.21|695.01|307
1658562600000|2022-07-23 07:50:00|702.31|697.11|700.96|695.76|702.43|697.23|700.66|695.46|389
1658562900000|2022-07-23 07:55:00|700.95|695.75|701.73|696.53|702.87|697.67|700.81|695.61|307
1658563200000|2022-07-23 08:00:00|701.74|696.54|703.97|698.77|703.97|698.77|701.32|696.12|374
1658563500000|2022-07-23 08:05:00|704.29|699.09|705.87|700.67|706.08|700.88|703.92|698.72|440
1658563800000|2022-07-23 08:10:00|705.89|700.69|705.93|700.73|706.33|701.13|705.73|700.53|292
1658564100000|2022-07-23 08:15:00|705.92|700.72|703.74|698.54|706.08|700.88|703.33|698.13|421
1658564400000|2022-07-23 08:20:00|703.77|698.57|704.91|699.71|705.21|700.01|702.95|697.75|351
1658564700000|2022-07-23 08:25:00|704.94|699.74|706.18|700.98|707.15|701.95|704.87|699.67|400
1658565000000|2022-07-23 08:30:00|706.15|700.95|704.02|698.82|706.15|700.95|703.94|698.74|246
1658565300000|2022-07-23 08:35:00|704.04|698.84|703.87|698.67|704.9|699.7|703.41|698.21|320
1658565600000|2022-07-23 08:40:00|703.88|698.68|703.27|698.07|703.95|698.75|703.1|697.9|311
1658565900000|2022-07-23 08:45:00|703.26|698.06|697.09|691.89|703.75|698.55|696.36|691.16|513
1658566200000|2022-07-23 08:50:00|697.06|691.86|689.02|683.82|697.13|691.93|689.02|683.82|549
1658566500000|2022-07-23 08:55:00|689.03|683.83|690.57|685.37|695.8|690.6|688.84|683.64|662
1658566800000|2022-07-23 09:00:00|690.55|685.35|691.84|686.64|694.06|688.86|689.94|684.74|596
1658567100000|2022-07-23 09:05:00|691.86|686.66|692.95|687.75|693.13|687.93|689.69|684.49|618
1658567400000|2022-07-23 09:10:00|692.94|687.74|691.06|685.86|693.57|688.37|689.76|684.56|510
1658567700000|2022-07-23 09:15:00|691.32|686.12|690.84|685.64|692.44|687.24|690.22|685.02|454
1658568000000|2022-07-23 09:20:00|690.85|685.65|690.52|685.32|690.85|685.65|688.23|683.03|492
1658568300000|2022-07-23 09:25:00|690.53|685.33|693.5|688.3|693.95|688.75|690.5|685.3|482
1658568600000|2022-07-23 09:30:00|693.51|688.31|692.43|687.23|693.59|688.39|691.62|686.42|405
1658568900000|2022-07-23 09:35:00|692.41|687.21|692.34|687.14|693.12|687.92|692.06|686.86|314
1658569200000|2022-07-23 09:40:00|692.32|687.12|695.71|690.51|695.75|690.55|692.31|687.11|356
1658569500000|2022-07-23 09:45:00|695.68|690.48|692.05|686.85|695.81|690.61|692.03|686.83|396
1658569800000|2022-07-23 09:50:00|692.04|686.84|693.96|688.76|693.96|688.76|690.97|685.77|393
1658570100000|2022-07-23 09:55:00|693.98|688.78|694.15|688.95|694.17|688.97|691.97|686.77|463
1658570400000|2022-07-23 10:00:00|694.16|688.96|694.08|688.88|694.81|689.61|693.05|687.85|509
1658570700000|2022-07-23 10:05:00|694.09|688.89|696.33|691.13|697.16|691.96|694.09|688.89|290
1658571000000|2022-07-23 10:10:00|696.32|691.12|696.15|690.95|697.14|691.94|696.13|690.93|282
1658571300000|2022-07-23 10:15:00|696.11|690.91|695.73|690.53|696.37|691.17|693.41|688.21|382
1658571600000|2022-07-23 10:20:00|695.75|690.55|695.92|690.72|698.41|693.21|694.49|689.29|477
1658571900000|2022-07-23 10:25:00|696|690.8|695.28|690.08|696.06|690.86|694.85|689.65|313
1658572200000|2022-07-23 10:30:00|695.27|690.07|693.97|688.77|695.45|690.25|692.55|687.35|480
1658572500000|2022-07-23 10:35:00|693.95|688.75|685.17|679.97|693.98|688.78|684.14|678.94|686
1658572800000|2022-07-23 10:40:00|685.18|679.98|686.31|681.11|687.71|682.51|684.36|679.16|641
1658573100000|2022-07-23 10:45:00|686.28|681.08|689.08|683.88|689.57|684.37|683.97|678.77|649
1658573400000|2022-07-23 10:50:00|689.07|683.87|685.9|680.7|689.25|684.05|685.42|680.22|547
1658573700000|2022-07-23 10:55:00|685.91|680.71|684.74|679.54|686.52|681.32|684.2|679|521
1658574000000|2022-07-23 11:00:00|684.77|679.57|682.82|677.62|687.03|681.83|680.78|675.58|572
1658574300000|2022-07-23 11:05:00|682.83|677.63|680.05|674.85|682.83|677.63|679.67|674.47|444
1658574600000|2022-07-23 11:10:00|680.06|674.86|677.92|672.72|681.4|676.2|676.1|670.9|616
1658574900000|2022-07-23 11:15:00|677.94|672.74|677.04|671.84|678.04|672.84|675.2|670|633
1658575200000|2022-07-23 11:20:00|677.09|671.89|678.31|673.11|679.93|674.73|677.08|671.88|460
1658575500000|2022-07-23 11:25:00|678.32|673.12|680.13|674.93|680.89|675.69|678.22|673.02|390
1658575800000|2022-07-23 11:30:00|680.14|674.94|678.44|673.24|680.36|675.16|677.41|672.21|531
1658576100000|2022-07-23 11:35:00|678.45|673.25|676.99|671.79|678.99|673.79|676.58|671.38|502
1658576400000|2022-07-23 11:40:00|677|671.8|675|669.8|678.19|672.99|673.66|668.46|659
1658576700000|2022-07-23 11:45:00|675.03|669.83|674.9|669.7|677.23|672.03|674.38|669.18|530
1658577000000|2022-07-23 11:50:00|674.91|669.71|675.32|670.12|675.76|670.56|674.16|668.96|538
1658577300000|2022-07-23 11:55:00|675.33|670.13|675.23|670.03|675.39|670.19|674.15|668.95|474
1658577600000|2022-07-23 12:00:00|675.24|670.04|673.48|668.28|676.31|671.11|672.49|667.29|542
1658577900000|2022-07-23 12:05:00|673.51|668.31|673.36|668.16|673.51|668.31|666.88|661.68|667
1658578200000|2022-07-23 12:10:00|673.35|668.15|677.07|671.87|678.07|672.87|673.33|668.13|609
1658578500000|2022-07-23 12:15:00|677.06|671.86|675.54|670.34|678.05|672.85|674.92|669.72|493
1658578800000|2022-07-23 12:20:00|675.7|670.5|678.3|673.1|678.7|673.5|674.46|669.26|546
1658579100000|2022-07-23 12:25:00|678.24|673.04|677.52|672.32|678.24|673.04|677.12|671.92|517
1658579400000|2022-07-23 12:30:00|677.49|672.29|676.02|670.82|679.03|673.83|675.16|669.96|475
1658579700000|2022-07-23 12:35:00|676.04|670.84|678.06|672.86|678.15|672.95|676.03|670.83|516
1658580000000|2022-07-23 12:40:00|678.05|672.85|678.08|672.88|679.17|673.97|677.38|672.18|571
1658580300000|2022-07-23 12:45:00|678.22|673.02|679|673.8|680.11|674.91|677.37|672.17|531
1658580600000|2022-07-23 12:50:00|678.99|673.79|677.34|672.14|679.2|674|677.24|672.04|413
1658580900000|2022-07-23 12:55:00|677.33|672.13|677.73|672.53|678.39|673.19|677|671.8|378
1658581200000|2022-07-23 13:00:00|677.72|672.52|679.12|673.92|679.17|673.97|677.12|671.92|426
1658581500000|2022-07-23 13:05:00|679.11|673.91|678.11|672.91|679.11|673.91|676.88|671.68|419
1658581800000|2022-07-23 13:10:00|678.12|672.92|680.8|675.6|680.8|675.6|677.38|672.18|359
1658582100000|2022-07-23 13:15:00|680.82|675.62|681.96|676.76|682.94|677.74|680.55|675.35|705
1658582400000|2022-07-23 13:20:00|681.95|676.75|680.14|674.94|682.29|677.09|678.94|673.74|553
1658582700000|2022-07-23 13:25:00|680.13|674.93|680.44|675.24|680.45|675.25|679.31|674.11|370
1658583000000|2022-07-23 13:30:00|680.45|675.25|681.03|675.83|681.17|675.97|679.82|674.62|354
1658583300000|2022-07-23 13:35:00|681.05|675.85|683.32|678.12|683.78|678.58|680.99|675.79|376
1658583600000|2022-07-23 13:40:00|683.33|678.13|683.63|678.43|684.17|678.97|683.01|677.81|448
1658583900000|2022-07-23 13:45:00|683.62|678.42|684.83|679.63|684.87|679.67|683.27|678.07|573
1658584200000|2022-07-23 13:50:00|684.78|679.58|687.31|682.11|693.14|684.34|684.31|679.11|689
1658584500000|2022-07-23 13:55:00|687.3|682.1|685.98|680.78|687.72|682.52|685.05|679.85|388
1658584800000|2022-07-23 14:00:00|686|680.8|683.24|678.04|686.22|681.02|683.21|678.01|437
1658585100000|2022-07-23 14:05:00|683.23|678.03|684.39|679.19|685.75|680.55|682.31|677.11|474
1658585400000|2022-07-23 14:10:00|684.4|679.2|682.95|677.75|684.43|679.23|682.24|677.04|316
1658585700000|2022-07-23 14:15:00|682.96|677.76|679.37|674.17|683.23|678.03|679.36|674.16|363
1658586000000|2022-07-23 14:20:00|679.36|674.16|681.22|676.02|686.72|681.52|679.34|674.14|592
1658586300000|2022-07-23 14:25:00|681.23|676.03|678.25|673.05|681.96|676.76|678.07|672.87|536
1658586600000|2022-07-23 14:30:00|678.24|673.04|679.26|674.06|679.5|674.3|678.24|673.04|466
1658586900000|2022-07-23 14:35:00|679.25|674.05|679.48|674.28|681.55|676.35|678.57|673.37|514
1658587200000|2022-07-23 14:40:00|679.49|674.29|679.24|674.04|680.08|674.88|678.3|673.1|402
1658587500000|2022-07-23 14:45:00|679.22|674.02|678.99|673.79|679.87|674.67|678.49|673.29|415
1658587800000|2022-07-23 14:50:00|678.98|673.78|675.66|670.46|679.11|673.91|675.49|670.29|469
1658588100000|2022-07-23 14:55:00|675.63|670.43|676.3|671.1|676.42|671.22|671.98|666.78|598
1658588400000|2022-07-23 15:00:00|676.31|671.11|681.06|675.86|681.26|676.06|676.21|671.01|531
1658588700000|2022-07-23 15:05:00|681.08|675.88|682.92|677.72|682.94|677.74|680.32|675.12|357
1658589000000|2022-07-23 15:10:00|682.94|677.74|683.85|678.65|684.14|678.94|682.89|677.69|362
1658589300000|2022-07-23 15:15:00|683.89|678.69|682.28|677.08|684.22|679.02|682.05|676.85|343
1658589600000|2022-07-23 15:20:00|682.27|677.07|679.19|673.99|690.6|678.3|679.13|673.93|341
1658589900000|2022-07-23 15:25:00|679.2|674|677.99|672.79|679.65|674.45|676.3|671.1|378
1658590200000|2022-07-23 15:30:00|678|672.8|681.19|675.99|682.01|676.81|676.15|670.95|542
1658590500000|2022-07-23 15:35:00|681.14|675.94|680.1|674.9|681.42|676.22|678.97|673.77|362
1658590800000|2022-07-23 15:40:00|680.07|674.87|679.86|674.66|680.34|675.14|679.04|673.84|323
1658591100000|2022-07-23 15:45:00|679.87|674.67|678.14|672.94|680|674.8|678.14|672.94|370
1658591400000|2022-07-23 15:50:00|678.13|672.93|680.27|675.07|680.27|675.07|677.94|672.74|396
1658591700000|2022-07-23 15:55:00|680.26|675.06|681.32|676.12|682.06|676.86|678.84|673.64|470
1658592000000|2022-07-23 16:00:00|681.19|675.99|680.83|675.63|681.98|676.78|680.12|674.92|402
1658592300000|2022-07-23 16:05:00|680.89|675.69|680.61|675.41|681.95|676.75|679.13|673.93|485
1658592600000|2022-07-23 16:10:00|680.67|675.47|683.08|677.88|683.24|678.04|680.23|675.03|426
1658592900000|2022-07-23 16:15:00|683.07|677.87|683.23|678.03|684.31|679.11|682.21|677.01|442
1658593200000|2022-07-23 16:20:00|683.24|678.04|683.1|677.9|683.35|678.15|681.29|676.09|473
1658593500000|2022-07-23 16:25:00|683.17|677.97|682|676.8|683.38|678.18|681.83|676.63|446
1658593800000|2022-07-23 16:30:00|681.99|676.79|681.9|676.7|682.21|677.01|681.8|676.6|314
1658594100000|2022-07-23 16:35:00|681.88|676.68|679.81|674.61|681.89|676.69|678.22|673.02|510
1658594400000|2022-07-23 16:40:00|679.74|674.54|682.27|677.07|684.15|678.95|679.74|674.54|654
1658594700000|2022-07-23 16:45:00|682.24|677.04|680.24|675.04|683.59|678.39|680.24|675.04|563
1658595000000|2022-07-23 16:50:00|680.25|675.05|681.1|675.9|681.93|676.73|679.17|673.97|511
1658595300000|2022-07-23 16:55:00|681.09|675.89|681.13|675.93|681.18|675.98|679.24|674.04|547
1658595600000|2022-07-23 17:00:00|681.12|675.92|681.96|676.76|682.58|677.38|677.86|672.66|610
1658595900000|2022-07-23 17:05:00|681.95|676.75|677.81|672.61|681.96|676.76|676.24|671.04|576
1658596200000|2022-07-23 17:10:00|677.69|672.49|677.05|671.85|677.88|672.68|676.84|671.64|526
1658596500000|2022-07-23 17:15:00|677.07|671.87|677.56|672.36|678.81|673.61|676.75|671.55|591
1658596800000|2022-07-23 17:20:00|677.58|672.38|676.81|671.61|679.22|674.02|673.22|668.02|694
1658597100000|2022-07-23 17:25:00|676.86|671.66|679.11|673.91|680.58|675.38|676.3|671.1|711
1658597400000|2022-07-23 17:30:00|679.12|673.92|673.57|668.37|679.13|673.93|671.42|666.22|725
1658597700000|2022-07-23 17:35:00|673.56|668.36|676.04|670.84|676.99|671.79|673.06|667.86|570
1658598000000|2022-07-23 17:40:00|676.05|670.85|673.06|667.86|677.15|671.95|672.91|667.71|629
1658598300000|2022-07-23 17:45:00|673.08|667.88|677.02|671.82|677.75|672.55|672.25|667.05|662
1658598600000|2022-07-23 17:50:00|677.01|671.81|676.82|671.62|677.87|672.67|676.68|671.48|525
1658598900000|2022-07-23 17:55:00|676.83|671.63|676.68|671.48|677.91|672.71|675.61|670.41|548
1658599200000|2022-07-23 18:00:00|676.67|671.47|674.94|669.74|677.08|671.88|674.85|669.65|610
1658599500000|2022-07-23 18:05:00|674.93|669.73|677.83|672.63|677.91|672.71|671.51|666.31|748
1658599800000|2022-07-23 18:10:00|677.81|672.61|679.01|673.81|679.05|673.85|677.17|671.97|544
1658600100000|2022-07-23 18:15:00|679.03|673.83|678.63|673.43|680.8|675.6|677.85|672.65|700
1658600400000|2022-07-23 18:20:00|678.62|673.42|679.03|673.83|679.18|673.98|678|672.8|488
1658600700000|2022-07-23 18:25:00|679.04|673.84|679.06|673.86|679.16|673.96|677.38|672.18|497
1658601000000|2022-07-23 18:30:00|679.07|673.87|678.95|673.75|679.08|673.88|678.2|673|388
1658601300000|2022-07-23 18:35:00|679.01|673.81|676.08|670.88|679.01|673.81|675.29|670.09|534
1658601600000|2022-07-23 18:40:00|676.07|670.87|678.1|672.9|678.12|672.92|676.02|670.82|508
1658601900000|2022-07-23 18:45:00|678.09|672.89|675.27|670.07|678.33|673.13|675.17|669.97|473
1658602200000|2022-07-23 18:50:00|675.3|670.1|677.92|672.72|678|672.8|675.3|670.1|524
1658602500000|2022-07-23 18:55:00|677.93|672.73|677.75|672.55|682.02|676.82|677.01|671.81|537
1658602800000|2022-07-23 19:00:00|677.76|672.56|677.1|671.9|678.15|672.95|676.23|671.03|423
1658603100000|2022-07-23 19:05:00|677.15|671.95|679.1|673.9|682.04|676.84|677.11|671.91|721
1658603400000|2022-07-23 19:10:00|679.11|673.91|676.26|671.06|680.07|674.87|674.83|669.63|725
1658603700000|2022-07-23 19:15:00|676.27|671.07|676.23|671.03|677.31|672.11|675.09|669.89|462
1658604000000|2022-07-23 19:20:00|676.25|671.05|677.1|671.9|677.93|672.73|676.04|670.84|374
1658604300000|2022-07-23 19:25:00|677.09|671.89|681.85|676.65|681.86|676.66|677.05|671.85|447
1658604600000|2022-07-23 19:30:00|681.84|676.64|683|677.8|683.26|678.06|681.27|676.07|395
1658604900000|2022-07-23 19:35:00|683.1|677.9|682.44|677.24|683.1|677.9|682.37|677.17|309
1658605200000|2022-07-23 19:40:00|682.45|677.25|683.39|678.19|683.52|678.32|682.31|677.11|380
1658605500000|2022-07-23 19:45:00|683.37|678.17|685.1|679.9|686.22|681.02|683.15|677.95|447
1658605800000|2022-07-23 19:50:00|685.09|679.89|686.26|681.06|688.02|682.82|685.09|679.89|421
1658606100000|2022-07-23 19:55:00|686.2|681|689.11|683.91|691.26|686.06|686.17|680.97|406
1658606400000|2022-07-23 20:00:00|689.1|683.9|691.18|685.98|691.42|686.22|688.06|682.86|411
1658606700000|2022-07-23 20:05:00|691.2|686|691.18|685.98|698|689.57|690.87|685.67|568
1658607000000|2022-07-23 20:10:00|691.19|685.99|693.28|688.08|693.32|688.12|689.71|684.51|307
1658607300000|2022-07-23 20:15:00|693.27|688.07|692.93|687.73|693.89|688.69|690.88|685.68|395
1658607600000|2022-07-23 20:20:00|692.92|687.72|692.38|687.18|693.12|687.92|691.39|686.19|327
1658607900000|2022-07-23 20:25:00|692.37|687.17|693.24|688.04|693.95|688.75|691.15|685.95|386
1658608200000|2022-07-23 20:30:00|693.25|688.05|693.36|688.16|695.14|689.94|693.05|687.85|428
1658608500000|2022-07-23 20:35:00|693.63|688.43|693.97|688.77|694.19|688.99|693.21|688.01|258
1658608800000|2022-07-23 20:40:00|693.98|688.78|694.15|688.95|694.82|689.62|692.78|687.58|236
1658609100000|2022-07-23 20:45:00|694.11|688.91|693.85|688.65|694.89|689.69|693.64|688.44|327
1658609400000|2022-07-23 20:50:00|693.82|688.62|697.26|692.06|697.43|692.23|693.67|688.47|449
1658609700000|2022-07-23 20:55:00|697.25|692.05|697.11|691.91|697.95|692.75|695.18|689.98|444
1658610000000|2022-07-23 21:00:00|697.12|691.92|697.04|691.84|697.72|692.52|696.32|691.12|349
1658610300000|2022-07-23 21:05:00|697.03|691.83|694.4|689.2|697.04|691.84|694.02|688.82|347
1658610600000|2022-07-23 21:10:00|694.37|689.17|695.26|690.06|700.17|692.73|694.05|688.85|352
1658610900000|2022-07-23 21:15:00|695.3|690.1|695.2|690|695.31|690.11|695.03|689.83|321
1658611200000|2022-07-23 21:20:00|695.18|689.98|694.02|688.82|695.26|690.06|693.74|688.54|344
1658611500000|2022-07-23 21:25:00|694.03|688.83|695.5|690.3|695.5|690.3|693.98|688.78|314
1658611800000|2022-07-23 21:30:00|695.52|690.32|695.23|690.03|696.37|691.17|695.2|690|289
1658612100000|2022-07-23 21:35:00|695.22|690.02|691.99|686.79|695.22|690.02|691.72|686.52|400
1658612400000|2022-07-23 21:40:00|691.98|686.78|694.35|689.15|694.35|689.15|691.64|686.44|394
1658612700000|2022-07-23 21:45:00|694.36|689.16|693.83|688.63|694.46|689.26|693.82|688.62|310
1658613000000|2022-07-23 21:50:00|693.89|688.69|693.19|687.99|693.95|688.75|692.84|687.64|335
1658613300000|2022-07-23 21:55:00|693.14|687.94|694.09|688.89|694.09|688.89|693.08|687.88|415
1658613600000|2022-07-23 22:00:00|694.06|688.86|695.53|690.33|695.55|690.35|693.99|688.79|498
1658613900000|2022-07-23 22:05:00|695.55|690.35|697.05|691.85|698.04|692.84|694.43|689.23|477
1658614200000|2022-07-23 22:10:00|697.04|691.84|695.4|690.2|697.19|691.99|695.4|690.2|269
1658614500000|2022-07-23 22:15:00|695.42|690.22|696.13|690.93|696.32|691.12|694.95|689.75|397
1658614800000|2022-07-23 22:20:00|696.14|690.94|700.78|695.58|701.41|696.21|696.13|690.93|642
1658615100000|2022-07-23 22:25:00|700.88|695.68|701.85|696.65|702.13|696.93|700.37|695.17|560
1658615400000|2022-07-23 22:30:00|701.84|696.64|704.39|699.19|704.76|699.56|701.84|696.64|405
1658615700000|2022-07-23 22:35:00|704.41|699.21|704.73|699.53|705.6|700.4|704.22|699.02|376
1658616000000|2022-07-23 22:40:00|704.62|699.42|702|696.8|704.62|699.42|702|696.8|363
1658616300000|2022-07-23 22:45:00|702.03|696.83|703.19|697.99|703.28|698.08|701.35|696.15|359
1658616600000|2022-07-23 22:50:00|703.18|697.98|703.01|697.81|704.14|698.94|702.74|697.54|337
1658616900000|2022-07-23 22:55:00|702.97|697.77|700.87|695.67|703.04|697.84|700.85|695.65|325
1658617200000|2022-07-23 23:00:00|700.92|695.72|703.04|697.84|705.01|699.81|700.39|695.19|479
1658617500000|2022-07-23 23:05:00|703.01|697.81|703.12|697.92|704.75|699.55|702.32|697.12|487
1658617800000|2022-07-23 23:10:00|703.11|697.91|702.82|697.62|703.5|698.3|702.27|697.07|363
1658618100000|2022-07-23 23:15:00|702.83|697.63|702.67|697.47|703.37|698.17|702.38|697.18|374
1658618400000|2022-07-23 23:20:00|702.69|697.49|699.51|694.31|703.37|698.17|699.12|693.92|357
1658618700000|2022-07-23 23:25:00|699.53|694.33|701.44|696.24|702.92|697.72|699.51|694.31|367
1658619000000|2022-07-23 23:30:00|701.42|696.22|701.8|696.6|703.2|698|700.18|694.98|434
1658619300000|2022-07-23 23:35:00|701.81|696.61|701.24|696.04|702.32|697.12|701.21|696.01|358
1658619600000|2022-07-23 23:40:00|701.27|696.07|700.05|694.85|701.3|696.1|700.03|694.83|238
1658619900000|2022-07-23 23:45:00|700.04|694.84|699.84|694.64|701.52|696.32|699.02|693.82|391
1658620200000|2022-07-23 23:50:00|699.86|694.66|701.34|696.14|703.27|698.07|698.98|693.78|514
1658620500000|2022-07-23 23:55:00|701.35|696.15|699.16|693.96|701.52|696.32|699.15|693.95|362
1658620800000|2022-07-24 00:00:00|699.18|693.98|706.4|701.2|708.02|702.82|699.15|693.95|754
1658621100000|2022-07-24 00:05:00|706.31|701.11|704.02|698.82|706.35|701.15|703.24|698.04|593
1658621400000|2022-07-24 00:10:00|704.01|698.81|706.25|701.05|708.21|703.01|703.96|698.76|473
1658621700000|2022-07-24 00:15:00|706.27|701.07|705.09|699.89|706.7|701.5|704.86|699.66|313
1658622000000|2022-07-24 00:20:00|705.08|699.88|704.11|698.91|705.88|700.68|703.87|698.67|290
1658622300000|2022-07-24 00:25:00|704.12|698.92|707.33|702.13|707.34|702.14|703.87|698.67|293
1658622600000|2022-07-24 00:30:00|707.31|702.11|708.96|703.76|709.9|704.7|706.5|701.3|481
1658622900000|2022-07-24 00:35:00|708.94|703.74|705.89|700.69|708.94|703.74|705.88|700.68|432
1658623200000|2022-07-24 00:40:00|705.9|700.7|705.34|700.14|706.86|701.66|705.34|700.14|363
1658623500000|2022-07-24 00:45:00|705.33|700.13|703.14|697.94|705.33|700.13|702.79|697.59|406
1658623800000|2022-07-24 00:50:00|703.11|697.91|703.24|698.04|704.17|698.97|702.94|697.74|350
1658624100000|2022-07-24 00:55:00|703.23|698.03|702.9|697.7|703.91|698.71|702.44|697.24|352
1658624400000|2022-07-24 01:00:00|702.91|697.71|703.19|697.99|704.43|699.23|702.91|697.71|363
1658624700000|2022-07-24 01:05:00|703.18|697.98|702.14|696.94|703.18|697.98|701.96|696.76|402
1658625000000|2022-07-24 01:10:00|702.13|696.93|700.23|695.03|702.17|696.97|700.04|694.84|325
1658625300000|2022-07-24 01:15:00|700.24|695.04|703.3|698.1|705.07|699.87|700.23|695.03|436
1658625600000|2022-07-24 01:20:00|703.28|698.08|703.39|698.19|703.95|698.75|702.31|697.11|473
1658625900000|2022-07-24 01:25:00|703.4|698.2|701.27|696.07|703.73|698.53|701.11|695.91|384
1658626200000|2022-07-24 01:30:00|701.28|696.08|699.14|693.94|701.96|696.76|699.07|693.87|410
1658626500000|2022-07-24 01:35:00|699.13|693.93|700.7|695.5|701.89|696.69|698.05|692.85|400
1658626800000|2022-07-24 01:40:00|700.69|695.49|696.05|690.85|700.74|695.54|695.87|690.67|462
1658627100000|2022-07-24 01:45:00|696.08|690.88|696.22|691.02|697.71|692.51|695.14|689.94|493
1658627400000|2022-07-24 01:50:00|696.23|691.03|697.33|692.13|698.41|693.21|696.23|691.03|357
1658627700000|2022-07-24 01:55:00|697.35|692.15|700.2|695|700.46|695.26|697.35|692.15|384
1658628000000|2022-07-24 02:00:00|700.18|694.98|698.93|693.73|700.18|694.98|698.82|693.62|434
1658628300000|2022-07-24 02:05:00|698.98|693.78|697.19|691.99|699.05|693.85|695.89|690.69|491
1658628600000|2022-07-24 02:10:00|697.21|692.01|697.12|691.92|697.48|692.28|696.4|691.2|375
1658628900000|2022-07-24 02:15:00|697.11|691.91|697.3|692.1|697.45|692.25|696.29|691.09|362
1658629200000|2022-07-24 02:20:00|697.29|692.09|696.87|691.67|697.34|692.14|696.1|690.9|425
1658629500000|2022-07-24 02:25:00|696.83|691.63|702.18|696.98|702.39|697.19|696.49|691.29|344
1658629800000|2022-07-24 02:30:00|702.19|696.99|705.01|699.81|712.81|707.61|702.18|696.98|668
1658630100000|2022-07-24 02:35:00|704.56|699.36|701.57|696.37|704.56|699.36|699.53|694.33|533
1658630400000|2022-07-24 02:40:00|701.58|696.38|699.98|694.78|702.12|696.92|699.98|694.78|290
1658630700000|2022-07-24 02:45:00|699.99|694.79|698.77|693.57|701.12|695.92|698.74|693.54|345
1658631000000|2022-07-24 02:50:00|698.48|693.28|698.52|693.32|699.53|694.33|698.47|693.27|330
1658631300000|2022-07-24 02:55:00|698.53|693.33|701.83|696.63|701.93|696.73|698.49|693.29|345
1658631600000|2022-07-24 03:00:00|701.79|696.59|700.59|695.39|702.21|697.01|700.05|694.85|356
1658631900000|2022-07-24 03:05:00|700.53|695.33|699.42|694.22|700.58|695.38|699.41|694.21|411
1658632200000|2022-07-24 03:10:00|699.43|694.23|697.06|691.86|699.43|694.23|696.53|691.33|428
1658632500000|2022-07-24 03:15:00|697.05|691.85|696.29|691.09|698.18|692.98|696.07|690.87|479
1658632800000|2022-07-24 03:20:00|696.3|691.1|695.16|689.96|696.38|691.18|694.67|689.47|318
1658633100000|2022-07-24 03:25:00|695.17|689.97|694.66|689.46|695.36|690.16|694.57|689.37|184
1658633400000|2022-07-24 03:30:00|694.65|689.45|695.11|689.91|696.28|691.08|694.61|689.41|243
1658633700000|2022-07-24 03:35:00|695.13|689.93|692.5|687.3|695.14|689.94|691.27|686.07|427
1658634000000|2022-07-24 03:40:00|692.51|687.31|694.29|689.09|695.14|689.94|692.32|687.12|323
1658634300000|2022-07-24 03:45:00|694.28|689.08|694.2|689|695.05|689.85|693.42|688.22|304
1658634600000|2022-07-24 03:50:00|694.27|689.07|693.42|688.22|694.34|689.14|693.4|688.2|321
1658634900000|2022-07-24 03:55:00|693.39|688.19|693.28|688.08|693.82|688.62|693.08|687.88|281
1658635200000|2022-07-24 04:00:00|693.24|688.04|695.82|690.62|696.15|690.95|693.1|687.9|280
1658635500000|2022-07-24 04:05:00|695.86|690.66|695.3|690.1|696.56|691.36|695.29|690.09|385
1658635800000|2022-07-24 04:10:00|695.31|690.11|694.22|689.02|695.43|690.23|691.46|686.26|493
1658636100000|2022-07-24 04:15:00|694.21|689.01|693.46|688.26|695.24|690.04|693.46|688.26|390
1658636400000|2022-07-24 04:20:00|693.47|688.27|693.56|688.36|694.26|689.06|693.27|688.07|338
1658636700000|2022-07-24 04:25:00|693.57|688.37|695.13|689.93|695.21|690.01|693.38|688.18|375
1658637000000|2022-07-24 04:30:00|695.14|689.94|698.42|693.22|699.55|694.35|695.14|689.94|388
1658637300000|2022-07-24 04:35:00|698.44|693.24|699.96|694.76|699.96|694.76|698.44|693.24|387
1658637600000|2022-07-24 04:40:00|699.95|694.75|700.3|695.1|700.3|695.1|699.06|693.86|282
1658637900000|2022-07-24 04:45:00|700.31|695.11|700.15|694.95|701.6|696.4|700.13|694.93|376
1658638200000|2022-07-24 04:50:00|700.14|694.94|699.35|694.15|702.18|696.98|699.21|694.01|467
1658638500000|2022-07-24 04:55:00|699.32|694.12|699.95|694.75|700.29|695.09|699.06|693.86|398
1658638800000|2022-07-24 05:00:00|699.94|694.74|702.04|696.84|704.06|698.86|699.33|694.13|551
1658639100000|2022-07-24 05:05:00|702.03|696.83|702.88|697.68|702.89|697.69|701.89|696.69|368
1658639400000|2022-07-24 05:10:00|702.81|697.61|708.42|703.22|708.43|703.23|702.35|697.15|394
1658639700000|2022-07-24 05:15:00|708.44|703.24|711.02|705.82|711.22|706.02|708.22|703.02|744
1658640000000|2022-07-24 05:20:00|711.1|705.9|710.05|704.85|712.31|707.11|708.42|703.22|760
1658640300000|2022-07-24 05:25:00|710.04|704.84|710.37|705.17|712.87|707.67|710.04|704.84|662
1658640600000|2022-07-24 05:30:00|710.3|705.1|709.86|704.66|712.29|707.09|709.72|704.52|626
1658640900000|2022-07-24 05:35:00|709.88|704.68|711.69|706.49|711.73|706.53|708.29|703.09|560
1658641200000|2022-07-24 05:40:00|711.68|706.48|714.58|709.38|714.66|709.46|711.63|706.43|564
1658641500000|2022-07-24 05:45:00|714.57|709.37|713.19|707.99|714.96|709.76|712.98|707.78|613
1658641800000|2022-07-24 05:50:00|713.21|708.01|711.74|706.54|714.28|709.08|711.7|706.5|537
1658642100000|2022-07-24 05:55:00|711.75|706.55|712.28|707.08|713.04|707.84|710.32|705.12|468
1658642400000|2022-07-24 06:00:00|712.29|707.09|712.77|707.57|713.14|707.94|711.08|705.88|485
1658642700000|2022-07-24 06:05:00|712.74|707.54|712.48|707.28|713.13|707.93|711.89|706.69|463
1658643000000|2022-07-24 06:10:00|712.49|707.29|712.15|706.95|712.87|707.67|711.06|705.86|455
1658643300000|2022-07-24 06:15:00|712.16|706.96|713.01|707.81|716.3|711.1|712.11|706.91|593
1658643600000|2022-07-24 06:20:00|713|707.8|714.7|709.5|714.75|709.55|712.8|707.6|478
1658643900000|2022-07-24 06:25:00|714.71|709.51|715.82|710.62|716.01|710.81|714.7|709.5|523
1658644200000|2022-07-24 06:30:00|715.8|710.6|713.67|708.47|715.97|710.77|713.24|708.04|557
1658644500000|2022-07-24 06:35:00|713.71|708.51|711.87|706.67|713.73|708.53|711.81|706.61|456
1658644800000|2022-07-24 06:40:00|711.8|706.6|712.12|706.92|712.8|707.6|711.77|706.57|239
1658645100000|2022-07-24 06:45:00|712.09|706.89|712.68|707.48|712.68|707.48|711.2|706|423
1658645400000|2022-07-24 06:50:00|712.64|707.44|710.97|705.77|712.65|707.45|710.97|705.77|422
1658645700000|2022-07-24 06:55:00|710.94|705.74|710.12|704.92|711.06|705.86|709.16|703.96|492
1658646000000|2022-07-24 07:00:00|710.07|704.87|711.11|705.91|711.18|705.98|709.8|704.6|433
1658646300000|2022-07-24 07:05:00|711.12|705.92|713.23|708.03|714.11|708.91|710.83|705.63|579
1658646600000|2022-07-24 07:10:00|713.24|708.04|710.71|705.51|713.41|708.21|710.7|705.5|422
1658646900000|2022-07-24 07:15:00|710.75|705.55|712.76|707.56|714.12|708.92|710.66|705.46|569
1658647200000|2022-07-24 07:20:00|712.79|707.59|713.13|707.93|713.36|708.16|712.79|707.59|340
1658647500000|2022-07-24 07:25:00|713.17|707.97|712.25|707.05|714.02|708.82|712.2|707|424
1658647800000|2022-07-24 07:30:00|712.26|707.06|711.65|706.45|712.33|707.13|711.12|705.92|529
1658648100000|2022-07-24 07:35:00|711.66|706.46|712.23|707.03|712.38|707.18|711.64|706.44|427
1658648400000|2022-07-24 07:40:00|712.2|707|705.91|700.71|712.35|707.15|705.15|699.95|564
1658648700000|2022-07-24 07:45:00|705.93|700.73|702.09|696.89|707.05|701.85|701.98|696.78|511
1658649000000|2022-07-24 07:50:00|702.1|696.9|701.54|696.34|702.41|697.21|701.4|696.2|457
1658649300000|2022-07-24 07:55:00|701.56|696.36|702.26|697.06|702.37|697.17|701.41|696.21|357
1658649600000|2022-07-24 08:00:00|702.27|697.07|700.12|694.92|703.46|698.26|700.1|694.9|610
1658649900000|2022-07-24 08:05:00|700.11|694.91|701.03|695.83|704.26|699.06|700.11|694.91|575
1658650200000|2022-07-24 08:10:00|701.05|695.85|701.4|696.2|701.42|696.22|699.82|694.62|333
1658650500000|2022-07-24 08:15:00|701.45|696.25|702.66|697.46|703.16|697.96|701.35|696.15|381
1658650800000|2022-07-24 08:20:00|702.65|697.45|705.07|699.87|705.13|699.93|702.65|697.45|370
1658651100000|2022-07-24 08:25:00|705.06|699.86|705.04|699.84|705.28|700.08|702.14|696.94|387
1658651400000|2022-07-24 08:30:00|705.02|699.82|704.97|699.77|706.2|701|704.96|699.76|445
1658651700000|2022-07-24 08:35:00|704.98|699.78|703.41|698.21|705.74|700.54|703.41|698.21|332
1658652000000|2022-07-24 08:40:00|703.13|697.93|705.14|699.94|705.51|700.31|703.07|697.87|419
1658652300000|2022-07-24 08:45:00|705.13|699.93|703.26|698.06|706.01|700.81|701.88|696.68|462
1658652600000|2022-07-24 08:50:00|703.29|698.09|704.23|699.03|704.27|699.07|703.07|697.87|398
1658652900000|2022-07-24 08:55:00|704.25|699.05|703.57|698.37|704.3|699.1|703.46|698.26|372
1658653200000|2022-07-24 09:00:00|703.56|698.36|703.26|698.06|704.21|699.01|703.07|697.87|406
1658653500000|2022-07-24 09:05:00|703.27|698.07|702.01|696.81|703.39|698.19|701.29|696.09|417
1658653800000|2022-07-24 09:10:00|702|696.8|701.13|695.93|702.02|696.82|700.49|695.29|380
1658654100000|2022-07-24 09:15:00|701.16|695.96|702.13|696.93|702.54|697.34|701.16|695.96|257
1658654400000|2022-07-24 09:20:00|702.15|696.95|704.45|699.25|705.85|700.65|702.09|696.89|445
1658654700000|2022-07-24 09:25:00|704.44|699.24|704.25|699.05|704.46|699.26|703.2|698|253
1658655000000|2022-07-24 09:30:00|704.24|699.04|704.34|699.14|706.14|700.94|704.1|698.9|276
1658655300000|2022-07-24 09:35:00|704.36|699.16|703.52|698.32|704.56|699.36|703.46|698.26|323
1658655600000|2022-07-24 09:40:00|703.47|698.27|702.64|697.44|703.47|698.27|702.04|696.84|298
1658655900000|2022-07-24 09:45:00|702.68|697.48|701.99|696.79|702.69|697.49|701.9|696.7|276
1658656200000|2022-07-24 09:50:00|701.98|696.78|701.93|696.73|702.39|697.19|701.92|696.72|341
1658656500000|2022-07-24 09:55:00|701.94|696.74|701.44|696.24|702.14|696.94|701.16|695.96|373
1658656800000|2022-07-24 10:00:00|701.43|696.23|702.05|696.85|702.06|696.86|700.92|695.72|355
1658657100000|2022-07-24 10:05:00|702.04|696.84|701.14|695.94|702.16|696.96|701.12|695.92|295
1658657400000|2022-07-24 10:10:00|701.12|695.92|701.9|696.7|701.99|696.79|701.01|695.81|272
1658657700000|2022-07-24 10:15:00|701.89|696.69|701.28|696.08|703.34|698.14|700.48|695.28|399
1658658000000|2022-07-24 10:20:00|701.29|696.09|703.63|698.43|703.75|698.55|701.09|695.89|335
1658658300000|2022-07-24 10:25:00|703.67|698.47|702.87|697.67|703.87|698.67|702.84|697.64|298
1658658600000|2022-07-24 10:30:00|702.88|697.68|704.36|699.16|704.4|699.2|702.25|697.05|393
1658658900000|2022-07-24 10:35:00|704.35|699.15|695.96|690.76|704.38|699.18|695.39|690.19|669
1658659200000|2022-07-24 10:40:00|695.97|690.77|696.02|690.82|697.22|692.02|695.81|690.61|575
1658659500000|2022-07-24 10:45:00|696.01|690.81|697.17|691.97|697.17|691.97|696|690.8|501
1658659800000|2022-07-24 10:50:00|697.18|691.98|699.08|693.88|701.02|695.82|696.46|691.26|540
1658660100000|2022-07-24 10:55:00|699.07|693.87|699.06|693.86|700.06|694.86|698.87|693.67|399
1658660400000|2022-07-24 11:00:00|699.07|693.87|701.14|695.94|701.27|696.07|698.94|693.74|402
1658660700000|2022-07-24 11:05:00|701.17|695.97|701.13|695.93|701.17|695.97|700.17|694.97|508
1658661000000|2022-07-24 11:10:00|701.12|695.92|709.07|703.87|711.87|706.67|701.1|695.9|714
1658661300000|2022-07-24 11:15:00|709.08|703.88|708.34|703.14|711.77|706.57|707.35|702.15|714
1658661600000|2022-07-24 11:20:00|708.35|703.15|706.98|701.78|710.37|705.17|706.48|701.28|609
1658661900000|2022-07-24 11:25:00|707.02|701.82|707.47|702.27|708.76|703.56|706.99|701.79|498
1658662200000|2022-07-24 11:30:00|707.46|702.26|705.57|700.37|709.28|704.08|705.54|700.34|638
1658662500000|2022-07-24 11:35:00|705.59|700.39|708.05|702.85|708.07|702.87|705.35|700.15|533
1658662800000|2022-07-24 11:40:00|708.02|702.82|706.91|701.71|708.33|703.13|706.53|701.33|497
1658663100000|2022-07-24 11:45:00|706.9|701.7|704.86|699.66|707|701.8|704.15|698.95|489
1658663400000|2022-07-24 11:50:00|704.84|699.64|704.89|699.69|705.88|700.68|704.4|699.2|424
1658663700000|2022-07-24 11:55:00|704.91|699.71|704.45|699.25|706.2|701|704.24|699.04|540
1658664000000|2022-07-24 12:00:00|704.47|699.27|702.47|697.27|706|700.8|701.36|696.16|641
1658664300000|2022-07-24 12:05:00|702.49|697.29|706.67|701.47|706.67|701.47|702.47|697.27|513
1658664600000|2022-07-24 12:10:00|706.66|701.46|708.99|703.79|708.99|703.79|706.4|701.2|495
1658664900000|2022-07-24 12:15:00|708.98|703.78|710.2|705|710.2|705|708.41|703.21|480
1658665200000|2022-07-24 12:20:00|710.19|704.99|707.93|702.73|710.28|705.08|707.93|702.73|494
1658665500000|2022-07-24 12:25:00|707.73|702.53|709.75|704.55|710.03|704.83|707.62|702.42|464
1658665800000|2022-07-24 12:30:00|709.74|704.54|707.72|702.52|709.92|704.72|707.07|701.87|506
1658666100000|2022-07-24 12:35:00|707.61|702.41|707.11|701.91|708.06|702.86|706.94|701.74|351
1658666400000|2022-07-24 12:40:00|707.12|701.92|702.99|697.79|707.82|702.62|702.76|697.56|593
1658666700000|2022-07-24 12:45:00|703|697.8|704.12|698.92|704.58|699.38|702.91|697.71|500
1658667000000|2022-07-24 12:50:00|704.13|698.93|700.82|695.62|704.15|698.95|699.99|694.79|549
1658667300000|2022-07-24 12:55:00|700.81|695.61|697.16|691.96|701.01|695.81|696.6|691.4|645
1658667600000|2022-07-24 13:00:00|697.13|691.93|695.97|690.77|698.91|693.71|694.56|689.36|425
1658667900000|2022-07-24 13:05:00|696.12|690.92|698.56|693.36|698.72|693.52|695.84|690.64|479
1658668200000|2022-07-24 13:10:00|698.66|693.46|697.45|692.25|698.69|693.49|696.81|691.61|401
1658668500000|2022-07-24 13:15:00|697.49|692.29|697.08|691.88|697.92|692.72|696.31|691.11|361
1658668800000|2022-07-24 13:20:00|697.07|691.87|695.25|690.05|697.1|691.9|694.26|689.06|409
1658669100000|2022-07-24 13:25:00|695.35|690.15|697.97|692.77|698|692.8|695.29|690.09|370
1658669400000|2022-07-24 13:30:00|697.96|692.76|695.92|690.72|698.01|692.81|694.31|689.11|355
1658669700000|2022-07-24 13:35:00|695.93|690.73|696.55|691.35|697.51|692.31|695.91|690.71|323
1658670000000|2022-07-24 13:40:00|696.56|691.36|695.36|690.16|697.18|691.98|694.52|689.32|420
1658670300000|2022-07-24 13:45:00|695.35|690.15|698.16|692.96|698.27|693.07|695.32|690.12|384
1658670600000|2022-07-24 13:50:00|698.17|692.97|697.91|692.71|699.02|693.82|697.49|692.29|369
1658670900000|2022-07-24 13:55:00|697.94|692.74|699.28|694.08|699.41|694.21|697.58|692.38|354
1658671200000|2022-07-24 14:00:00|699.23|694.03|698.15|692.95|699.32|694.12|698.07|692.87|436
1658671500000|2022-07-24 14:05:00|698.11|692.91|699.18|693.98|701.46|696.26|695.83|690.63|643
1658671800000|2022-07-24 14:10:00|699.19|693.99|700.8|695.6|701.56|696.36|698.14|692.94|600
1658672100000|2022-07-24 14:15:00|700.81|695.61|700.57|695.37|701.96|696.76|699.25|694.05|643
1658672400000|2022-07-24 14:20:00|700.58|695.38|704.54|699.34|706.1|700.9|700.49|695.29|855
1658672700000|2022-07-24 14:25:00|704.57|699.37|706|700.8|706.14|700.94|702.61|697.41|703
1658673000000|2022-07-24 14:30:00|705.98|700.78|704.6|699.4|706.76|701.56|704.18|698.98|661
1658673300000|2022-07-24 14:35:00|704.58|699.38|704.38|699.18|706|700.8|703.99|698.79|497
1658673600000|2022-07-24 14:40:00|704.54|699.34|705.15|699.95|705.7|700.5|704.2|699|516
1658673900000|2022-07-24 14:45:00|705.13|699.93|705.09|699.89|705.28|700.08|702.31|697.11|496
1658674200000|2022-07-24 14:50:00|705.15|699.95|706.3|701.1|706.69|701.49|703.93|698.73|453
1658674500000|2022-07-24 14:55:00|706.28|701.08|705.85|700.65|706.36|701.16|705.15|699.95|408
1658674800000|2022-07-24 15:00:00|705.84|700.64|706.07|700.87|706.15|700.95|704.42|699.22|370
1658675100000|2022-07-24 15:05:00|706.04|700.84|705.05|699.85|706.42|701.22|704.99|699.79|406
1658675400000|2022-07-24 15:10:00|705.06|699.86|708.48|703.28|709.2|704|705.03|699.83|569
1658675700000|2022-07-24 15:15:00|708.5|703.3|707.75|702.55|710.02|704.82|707.48|702.28|553
1658676000000|2022-07-24 15:20:00|707.74|702.54|707.77|702.57|709.41|704.21|707.74|702.54|457
1658676300000|2022-07-24 15:25:00|707.79|702.59|709.19|703.99|709.2|704|707.22|702.02|583
1658676600000|2022-07-24 15:30:00|709.18|703.98|707.45|702.25|710.05|704.85|707.33|702.13|421
1658676900000|2022-07-24 15:35:00|707.44|702.24|707.15|701.95|708.01|702.81|706.57|701.37|396
1658677200000|2022-07-24 15:40:00|707.17|701.97|707.79|702.59|708.01|702.81|707.11|701.91|388
1658677500000|2022-07-24 15:45:00|707.72|702.52|707.92|702.72|708.99|703.79|707.26|702.06|408
1658677800000|2022-07-24 15:50:00|707.9|702.7|707.27|702.07|708.79|703.59|707.25|702.05|391
1658678100000|2022-07-24 15:55:00|707.29|702.09|708.29|703.09|708.99|703.79|706.1|700.9|313
1658678400000|2022-07-24 16:00:00|708.25|703.05|706.13|700.93|711.13|705.93|704.76|699.56|487
1658678700000|2022-07-24 16:05:00|706.15|700.95|702.74|697.54|709.05|703.85|702.74|697.54|600
1658679000000|2022-07-24 16:10:00|702.73|697.53|702.4|697.2|704.2|699|702.22|697.02|547
1658679300000|2022-07-24 16:15:00|702.38|697.18|700.13|694.93|703.01|697.81|700.13|694.93|428
1658679600000|2022-07-24 16:20:00|700.12|694.92|700.2|695|701.29|696.09|698.6|693.4|566
1658679900000|2022-07-24 16:25:00|700.21|695.01|699.34|694.14|700.21|695.01|698.33|693.13|457
1658680200000|2022-07-24 16:30:00|699.33|694.13|700.33|695.13|700.36|695.16|698.19|692.99|427
1658680500000|2022-07-24 16:35:00|700.29|695.09|700.96|695.76|701.27|696.07|699.97|694.77|427
1658680800000|2022-07-24 16:40:00|700.94|695.74|702.65|697.45|703.19|697.99|700.85|695.65|406
1658681100000|2022-07-24 16:45:00|702.61|697.41|700.98|695.78|702.63|697.43|700.14|694.94|367
1658681400000|2022-07-24 16:50:00|700.97|695.77|702.12|696.92|702.26|697.06|700.89|695.69|278
1658681700000|2022-07-24 16:55:00|702.09|696.89|701.3|696.1|702.13|696.93|701.18|695.98|259
1658682000000|2022-07-24 17:00:00|701.28|696.08|704.17|698.97|704.29|699.09|701.13|695.93|337
1658682300000|2022-07-24 17:05:00|704.19|698.99|703.89|698.69|704.42|699.22|703.71|698.51|365
1658682600000|2022-07-24 17:10:00|703.86|698.66|707.31|702.11|708.05|702.85|703.53|698.33|585
1658682900000|2022-07-24 17:15:00|707.3|702.1|708.26|703.06|709.14|703.94|707.3|702.1|476
1658683200000|2022-07-24 17:20:00|708.25|703.05|709.01|703.81|709.37|704.17|708.17|702.97|404
1658683500000|2022-07-24 17:25:00|709.03|703.83|707.95|702.75|709.89|704.69|707.83|702.63|401
1658683800000|2022-07-24 17:30:00|708|702.8|703.35|698.15|708|702.8|702.82|697.62|571
1658684100000|2022-07-24 17:35:00|703.38|698.18|704.12|698.92|704.4|699.2|703.16|697.96|415
1658684400000|2022-07-24 17:40:00|704.13|698.93|708.8|703.6|708.89|703.69|704.09|698.89|550
1658684700000|2022-07-24 17:45:00|708.75|703.55|707.16|701.96|708.75|703.55|706.34|701.14|483
1658685000000|2022-07-24 17:50:00|707.12|701.92|707.02|701.82|708.11|702.91|706.31|701.11|495
1658685300000|2022-07-24 17:55:00|706.99|701.79|706.62|701.42|707.25|702.05|705.89|700.69|377
1658685600000|2022-07-24 18:00:00|706.6|701.4|704.46|699.26|707.17|701.97|703.62|698.42|532
1658685900000|2022-07-24 18:05:00|704.47|699.27|705.82|700.62|706.33|701.13|703.87|698.67|428
1658686200000|2022-07-24 18:10:00|705.81|700.61|704.86|699.66|706.31|701.11|704.36|699.16|451
1658686500000|2022-07-24 18:15:00|704.87|699.67|706.21|701.01|706.39|701.19|704.48|699.28|283
1658686800000|2022-07-24 18:20:00|706.22|701.02|704.37|699.17|706.3|701.1|704.3|699.1|301
1658687100000|2022-07-24 18:25:00|704.4|699.2|702.32|697.12|704.95|699.75|701.41|696.21|433
1658687400000|2022-07-24 18:30:00|702.31|697.11|699.27|694.07|702.55|697.35|699|693.8|410
1658687700000|2022-07-24 18:35:00|699.28|694.08|698.62|693.42|699.28|694.08|695.4|690.2|471
1658688000000|2022-07-24 18:40:00|698.61|693.41|696.21|691.01|698.61|693.41|696.18|690.98|360
1658688300000|2022-07-24 18:45:00|696.1|690.9|698.41|693.21|698.9|693.7|696.07|690.87|336
1658688600000|2022-07-24 18:50:00|698.4|693.2|697.05|691.85|698.46|693.26|696.97|691.77|235
1658688900000|2022-07-24 18:55:00|697.04|691.84|696.94|691.74|697.15|691.95|696.43|691.23|359
1658689200000|2022-07-24 19:00:00|696.93|691.73|695.98|690.78|697.02|691.82|694.81|689.61|366
1658689500000|2022-07-24 19:05:00|695.96|690.76|695.2|690|696.04|690.84|694.16|688.96|295
1658689800000|2022-07-24 19:10:00|695.21|690.01|698.53|693.33|699.11|693.91|695.18|689.98|412
1658690100000|2022-07-24 19:15:00|698.51|693.31|696.11|690.91|699.54|694.34|694.79|689.59|543
1658690400000|2022-07-24 19:20:00|696.12|690.92|698.28|693.08|698.31|693.11|695.73|690.53|462
1658690700000|2022-07-24 19:25:00|698.49|693.29|700.14|693.44|700.36|694.8|697.78|692.58|482
1658691000000|2022-07-24 19:30:00|700.15|693.45|701.26|694.56|701.83|695.13|700.12|693.42|323
1658691300000|2022-07-24 19:35:00|701.27|694.57|700.87|694.17|701.3|694.6|700.74|694.04|380
1658691600000|2022-07-24 19:40:00|700.88|694.18|700.27|693.57|701.58|694.88|700.21|693.51|376
1658691900000|2022-07-24 19:45:00|700.28|693.58|699.21|692.51|701.08|694.38|699.11|692.41|422
1658692200000|2022-07-24 19:50:00|699.25|692.55|697.75|691.05|699.32|692.62|697.41|690.71|446
1658692500000|2022-07-24 19:55:00|697.78|691.08|698.22|691.52|699.01|692.31|697.76|691.06|319
1658692800000|2022-07-24 20:00:00|698.2|691.5|697.46|690.76|698.67|691.97|697.41|690.71|420
1658693100000|2022-07-24 20:05:00|697.45|690.75|698.37|691.67|699.82|693.12|697.2|690.5|422
1658693400000|2022-07-24 20:10:00|698.38|691.68|697.31|690.61|698.91|692.21|697.31|690.61|272
1658693700000|2022-07-24 20:15:00|697.3|690.6|697.77|691.07|698.67|691.97|697.3|690.6|396
1658694000000|2022-07-24 20:20:00|697.78|691.08|698.9|692.2|699.02|692.32|697.44|690.74|409
1658694300000|2022-07-24 20:25:00|698.91|692.21|699.08|692.38|699.91|693.21|698.28|691.58|328
1658694600000|2022-07-24 20:30:00|699.09|692.39|699.95|693.25|700|693.3|699.09|692.39|337
1658694900000|2022-07-24 20:35:00|699.96|693.26|700.76|694.06|700.76|694.06|699.69|692.99|381
1658695200000|2022-07-24 20:40:00|700.87|694.17|705.18|698.48|705.18|698.48|700.84|694.14|454
1658695500000|2022-07-24 20:45:00|705.17|698.47|702.16|695.46|705.21|698.51|701.82|695.12|528
1658695800000|2022-07-24 20:50:00|702.15|695.45|702.02|695.32|702.35|695.65|701.27|694.57|425
1658696100000|2022-07-24 20:55:00|702.01|695.31|700.37|693.67|702.02|695.32|700.34|693.64|383
1658696400000|2022-07-24 21:00:00|700.3|693.6|702.07|696.87|702.67|697.47|699.89|693.58|454
1658696700000|2022-07-24 21:05:00|702.08|696.88|701.14|695.94|702.1|696.9|699.13|693.93|577
1658697000000|2022-07-24 21:10:00|701.13|695.93|703.66|698.46|705.12|699.92|701.07|695.87|586
1658697300000|2022-07-24 21:15:00|703.7|698.5|704.37|699.17|704.41|699.21|703.06|697.86|418
1658697600000|2022-07-24 21:20:00|704.38|699.18|704.56|699.36|705.71|700.51|704.13|698.93|484
1658697900000|2022-07-24 21:25:00|704.58|699.38|705.76|700.56|705.82|700.62|703.46|698.26|318
1658698200000|2022-07-24 21:30:00|705.75|700.55|708.26|703.06|708.3|703.1|704.99|699.79|329
1658698500000|2022-07-24 21:35:00|708.23|703.03|710|704.8|710.11|704.91|707.88|702.68|509
1658698800000|2022-07-24 21:40:00|710.02|704.82|712.17|706.97|712.5|707.3|709.23|704.03|427
1658699100000|2022-07-24 21:45:00|712.18|706.98|714.75|709.55|714.77|709.57|711.88|706.68|431
1658699400000|2022-07-24 21:50:00|714.69|709.49|715.68|710.48|715.76|710.56|714.23|709.03|454
1658699700000|2022-07-24 21:55:00|715.67|710.47|718.37|713.17|718.38|713.18|714.91|709.71|404
1658700000000|2022-07-24 22:00:00|718.35|713.15|719.11|713.91|721.14|715.94|718.11|712.91|691
1658700300000|2022-07-24 22:05:00|719.13|713.93|722.61|717.41|722.77|717.57|719.13|713.93|587
1658700600000|2022-07-24 22:10:00|722.63|717.43|720.87|715.67|724.72|719.52|720.87|715.67|636
1658700900000|2022-07-24 22:15:00|720.69|715.49|719.31|714.11|720.8|715.6|718.43|713.23|478
1658701200000|2022-07-24 22:20:00|719.32|714.12|717.97|712.77|719.51|714.31|717.8|712.6|537
1658701500000|2022-07-24 22:25:00|718.01|712.81|717.27|712.07|718.03|712.83|717.07|711.87|539
1658701800000|2022-07-24 22:30:00|717.26|712.06|716.62|711.42|717.57|712.37|716.33|711.13|502
1658702100000|2022-07-24 22:35:00|716.58|711.38|720.14|714.94|720.19|714.99|716.48|711.28|541
1658702400000|2022-07-24 22:40:00|720.08|714.88|723.66|718.46|724.12|718.92|718.75|713.55|779
1658702700000|2022-07-24 22:45:00|723.48|718.28|723.54|718.34|731.2|726|722.93|717.73|759
1658703000000|2022-07-24 22:50:00|723.46|718.26|712.21|707.01|723.74|718.54|708.77|703.57|856
1658703300000|2022-07-24 22:55:00|712.2|707|710.32|705.12|712.98|707.78|708.95|703.75|674
1658703600000|2022-07-24 23:00:00|710.33|705.13|704.11|698.91|711.73|706.53|704.11|698.91|700
1658703900000|2022-07-24 23:05:00|704.13|698.93|707.31|702.11|708.05|702.85|703.53|698.33|660
1658704200000|2022-07-24 23:10:00|707.3|702.1|710.71|705.51|710.79|705.59|707.15|701.95|450
1658704500000|2022-07-24 23:15:00|710.73|705.53|709.86|704.66|711.81|706.61|709.14|703.94|552
1658704800000|2022-07-24 23:20:00|709.78|704.58|712.95|707.75|712.95|707.75|709.67|704.47|480
1658705100000|2022-07-24 23:25:00|713.04|707.84|725.81|720.61|727.41|722.21|713.04|707.84|526
1658705400000|2022-07-24 23:30:00|725.83|720.63|733.5|728.3|737.46|732.26|725.05|719.85|838
1658705700000|2022-07-24 23:35:00|733.27|728.07|731.17|725.97|733.63|728.43|728.16|722.96|613
1658706000000|2022-07-24 23:40:00|731.16|725.96|729.24|724.04|732.22|727.02|729.24|724.04|583
1658706300000|2022-07-24 23:45:00|729.25|724.05|727.12|721.92|731.51|726.31|724.12|718.92|752
1658706600000|2022-07-24 23:50:00|727.1|721.9|725.2|720|727.34|722.14|724.84|719.64|501
1658706900000|2022-07-24 23:55:00|725.19|719.99|727.08|721.88|727.23|722.03|722.95|717.75|595
1658707200000|2022-07-25 00:00:00|727.11|721.91|728.77|723.57|732.13|726.93|725.9|720.7|678
1658707500000|2022-07-25 00:05:00|728.76|723.56|728.84|723.64|730.09|724.89|725.75|720.55|605
1658707800000|2022-07-25 00:10:00|728.86|723.66|737.13|731.93|738.85|733.65|728.2|723|657
1658708100000|2022-07-25 00:15:00|737.2|732|745.18|739.98|753.15|747.95|737.02|731.82|893
1658708400000|2022-07-25 00:20:00|745.2|740|738.26|733.06|746.32|741.12|734.8|729.6|820
1658708700000|2022-07-25 00:25:00|738.28|733.08|728.73|723.53|738.58|733.38|728.73|723.53|850
1658709000000|2022-07-25 00:30:00|728.72|723.52|726.72|721.52|731.06|725.86|725.71|720.51|864
1658709300000|2022-07-25 00:35:00|726.69|721.49|729.15|723.95|732.19|726.99|726.62|721.42|759
1658709600000|2022-07-25 00:40:00|729.12|723.92|729.76|724.56|733|727.8|727.77|722.57|754
1658709900000|2022-07-25 00:45:00|729.74|724.54|725.92|720.72|732.13|726.93|724.98|719.78|810
1658710200000|2022-07-25 00:50:00|725.93|720.73|730.58|725.38|732.61|727.41|725.25|720.05|732
1658710500000|2022-07-25 00:55:00|730.56|725.36|727.4|722.2|731.22|726.02|726.08|720.88|613
1658710800000|2022-07-25 01:00:00|727.43|722.23|724.54|719.34|730.88|725.68|724.5|719.3|807
1658711100000|2022-07-25 01:05:00|724.46|719.26|717.21|712.01|724.68|719.48|717.05|711.85|748
1658711400000|2022-07-25 01:10:00|717.17|711.97|710.14|704.94|717.18|711.98|707.89|702.69|824
1658711700000|2022-07-25 01:15:00|710.16|704.96|709.09|703.89|710.16|704.96|707.81|702.61|582
1658712000000|2022-07-25 01:20:00|709.12|703.92|713.08|707.88|716.09|710.89|709.03|703.83|585
1658712300000|2022-07-25 01:25:00|713.1|707.9|710.38|705.18|714.09|708.89|708.64|703.44|590
1658712600000|2022-07-25 01:30:00|710.37|705.17|714.22|709.02|714.3|709.1|710.32|705.12|614
1658712900000|2022-07-25 01:35:00|714.21|709.01|717.8|712.6|718.19|712.99|714.14|708.94|501
1658713200000|2022-07-25 01:40:00|717.73|712.53|718.42|713.22|718.43|713.23|711.81|706.61|749
1658713500000|2022-07-25 01:45:00|718.39|713.19|716.61|711.41|719.2|714|716.32|711.12|464
1658713800000|2022-07-25 01:50:00|716.39|711.19|721.18|715.98|721.21|716.01|714.65|709.45|699
1658714100000|2022-07-25 01:55:00|721.19|715.99|721.62|716.42|721.91|716.71|720.32|715.12|412
1658714400000|2022-07-25 02:00:00|721.6|716.4|721.99|716.79|725.07|719.87|720.3|715.1|611
1658714700000|2022-07-25 02:05:00|722|716.8|720.85|715.65|723.54|718.34|718.04|712.84|630
1658715000000|2022-07-25 02:10:00|720.88|715.68|722.1|716.9|722.66|717.46|717.77|712.57|567
1658715300000|2022-07-25 02:15:00|722.11|716.91|723.86|718.66|726.13|720.93|722.05|716.85|664
1658715600000|2022-07-25 02:20:00|723.9|718.7|717.19|711.99|724.04|718.84|716.08|710.88|817
1658715900000|2022-07-25 02:25:00|717.15|711.95|720.44|715.24|720.85|715.65|715.85|710.65|739
1658716200000|2022-07-25 02:30:00|720.45|715.25|714.94|709.74|720.61|715.41|714.94|709.74|861
1658716500000|2022-07-25 02:35:00|714.99|709.79|718.71|713.51|718.78|713.58|714.39|709.19|627
1658716800000|2022-07-25 02:40:00|718.72|713.52|710.39|705.19|720.71|715.51|710.37|705.17|635
1658717100000|2022-07-25 02:45:00|710.4|705.2|705.96|700.76|713.18|707.98|705.08|699.88|843
1658717400000|2022-07-25 02:50:00|705.88|700.68|701.18|695.98|706.07|700.87|700.41|695.21|591
1658717700000|2022-07-25 02:55:00|701.19|695.99|701.16|695.96|701.99|696.79|698.24|693.04|532
1658718000000|2022-07-25 03:00:00|701.15|695.95|698.11|692.91|701.15|695.95|695.13|689.93|736
1658718300000|2022-07-25 03:05:00|698.08|692.88|696.92|691.72|698.24|693.04|694.97|689.77|607
1658718600000|2022-07-25 03:10:00|696.98|691.78|697.98|692.78|698.1|692.9|694.3|689.1|540
1658718900000|2022-07-25 03:15:00|697.99|692.79|695.27|690.07|699.95|694.75|694.91|689.71|673
1658719200000|2022-07-25 03:20:00|695.24|690.04|690.83|685.63|696.14|690.94|688.78|683.58|782
1658719500000|2022-07-25 03:25:00|690.85|685.65|687.19|681.99|691.26|686.06|684.22|679.02|708
1658719800000|2022-07-25 03:30:00|687.05|681.85|688.04|682.84|689.77|684.57|686.15|680.95|582
1658720100000|2022-07-25 03:35:00|687.93|682.73|691.87|686.67|693.3|688.1|687.09|681.89|659
1658720400000|2022-07-25 03:40:00|691.95|686.75|692.02|686.82|693.75|688.55|690.93|685.73|533
1658720700000|2022-07-25 03:45:00|692.03|686.83|689.92|684.72|692.85|687.65|688.88|683.68|547
1658721000000|2022-07-25 03:50:00|689.91|684.71|688.1|682.9|690.33|685.13|686.67|681.47|557
1658721300000|2022-07-25 03:55:00|688.09|682.89|692.31|687.11|692.46|687.26|686.57|681.37|599
1658721600000|2022-07-25 04:00:00|692.37|687.17|689.43|684.23|692.49|687.29|689.38|684.18|562
1658721900000|2022-07-25 04:05:00|689.39|684.19|688.83|683.63|690.45|685.25|688.23|683.03|598
1658722200000|2022-07-25 04:10:00|688.8|683.6|691.22|686.02|691.29|686.09|686.9|681.7|612
1658722500000|2022-07-25 04:15:00|691.16|685.96|693.03|687.83|693.08|687.88|691.05|685.85|482
1658722800000|2022-07-25 04:20:00|693.01|687.81|695.97|690.77|696.04|690.84|692.79|687.59|474
1658723100000|2022-07-25 04:25:00|695.96|690.76|694.57|689.37|696.01|690.81|693.86|688.66|429
1658723400000|2022-07-25 04:30:00|694.78|689.58|694.97|689.77|695.32|690.12|693.99|688.79|385
1658723700000|2022-07-25 04:35:00|694.98|689.78|695.49|690.29|696.23|691.03|694.98|689.78|461
1658724000000|2022-07-25 04:40:00|695.42|690.22|696.12|690.92|696.32|691.12|694.99|689.79|396
1658724300000|2022-07-25 04:45:00|696.14|690.94|695.58|690.38|696.34|691.14|695.07|689.87|220
1658724600000|2022-07-25 04:50:00|695.6|690.4|697.78|692.58|698.01|692.81|695.6|690.4|428
1658724900000|2022-07-25 04:55:00|697.75|692.55|710.42|705.22|711.09|705.89|697.52|692.32|723
1658725200000|2022-07-25 05:00:00|710.64|705.44|706.16|700.96|716.79|711.59|705.91|700.71|816
1658725500000|2022-07-25 05:05:00|706.17|700.97|704.08|698.88|707.68|702.48|704.01|698.81|688
1658725800000|2022-07-25 05:10:00|704.21|699.01|698.13|692.93|704.45|699.25|696.12|690.92|758
1658726100000|2022-07-25 05:15:00|698.14|692.94|703.41|698.21|704.8|699.6|695.22|690.02|779
1658726400000|2022-07-25 05:20:00|703.23|698.03|701.52|696.32|703.69|698.49|701.39|696.19|505
1658726700000|2022-07-25 05:25:00|701.54|696.34|699.14|693.94|702.14|696.94|699.14|693.94|583
1658727000000|2022-07-25 05:30:00|699.12|693.92|702.25|697.05|702.57|697.37|698.49|693.29|446
1658727300000|2022-07-25 05:35:00|702.15|696.95|703.08|697.88|703.25|698.05|701.25|696.05|233
1658727600000|2022-07-25 05:40:00|703.11|697.91|702.03|696.83|703.11|697.91|701.19|695.99|486
1658727900000|2022-07-25 05:45:00|702.02|696.82|701.21|696.01|702.02|696.82|700.99|695.79|388
1658728200000|2022-07-25 05:50:00|701.23|696.03|699.91|694.71|701.34|696.14|698.85|693.65|270
1658728500000|2022-07-25 05:55:00|699.89|694.69|700.21|695.01|700.34|695.14|699.78|694.58|492
1658728800000|2022-07-25 06:00:00|700.22|695.02|698.32|693.12|701.3|696.1|697.16|691.96|454
1658729100000|2022-07-25 06:05:00|698.45|693.25|698.38|693.18|698.48|693.28|697.34|692.14|259
1658729400000|2022-07-25 06:10:00|698.39|693.19|697.3|692.1|698.98|693.78|696.26|691.06|454
1658729700000|2022-07-25 06:15:00|697.29|692.09|697.1|691.9|697.59|692.39|696.78|691.58|426
1658730000000|2022-07-25 06:20:00|697.13|691.93|694.64|689.44|697.4|692.2|694.36|689.16|594
1658730300000|2022-07-25 06:25:00|694.67|689.47|695.72|690.52|696.28|691.08|694.37|689.17|420
1658730600000|2022-07-25 06:30:00|695.85|690.65|696.54|691.34|697.21|692.01|695.85|690.65|335
1658730900000|2022-07-25 06:35:00|696.34|691.14|695.05|689.85|696.9|691.7|694.99|689.79|435
1658731200000|2022-07-25 06:40:00|695.07|689.87|690.59|685.39|695.11|689.91|690.5|685.3|616
1658731500000|2022-07-25 06:45:00|690.72|685.52|692.11|686.91|694.13|688.93|690.67|685.47|494
1658731800000|2022-07-25 06:50:00|692.13|686.93|691.98|686.78|692.39|687.19|691.32|686.12|395
1658732100000|2022-07-25 06:55:00|692|686.8|692.57|687.37|693.96|688.76|691.34|686.14|475
1658732400000|2022-07-25 07:00:00|692.56|687.36|694.86|689.66|695.54|690.34|690.15|684.95|562
1658732700000|2022-07-25 07:05:00|694.9|689.7|696.11|690.91|696.3|691.1|694.09|688.89|447
1658733000000|2022-07-25 07:10:00|696.1|690.9|696.69|691.49|697.33|692.13|695.66|690.46|431
1658733300000|2022-07-25 07:15:00|696.71|691.51|695.18|689.98|697.4|692.2|694.71|689.51|435
1658733600000|2022-07-25 07:20:00|695.17|689.97|692.96|687.76|696.2|691|692.12|686.92|540
1658733900000|2022-07-25 07:25:00|692.94|687.74|691.85|686.65|694.05|688.85|691.15|685.95|407
1658734200000|2022-07-25 07:30:00|691.87|686.67|692.12|686.92|692.46|687.26|691.26|686.06|280
1658734500000|2022-07-25 07:35:00|692.15|686.95|693.03|687.83|693.22|688.02|692.1|686.9|386
1658734800000|2022-07-25 07:40:00|693.02|687.82|692.48|687.28|693.31|688.11|692.47|687.27|412
1658735100000|2022-07-25 07:45:00|692.53|687.33|693.15|687.95|693.91|688.71|692.24|687.04|378
1658735400000|2022-07-25 07:50:00|693.14|687.94|695.93|690.73|697.9|692.7|692.86|687.66|490
1658735700000|2022-07-25 07:55:00|695.94|690.74|694.65|689.45|696.01|690.81|694.23|689.03|327
1658736000000|2022-07-25 08:00:00|694.51|689.31|694.41|689.21|695.49|690.29|694.04|688.84|316
1658736300000|2022-07-25 08:05:00|694.38|689.18|692.48|687.28|694.41|689.21|692.48|687.28|396
1658736600000|2022-07-25 08:10:00|692.47|687.27|688.45|683.25|692.6|687.4|687.73|682.53|472
1658736900000|2022-07-25 08:15:00|688.46|683.26|689.61|684.41|689.73|684.53|688.3|683.1|371
1658737200000|2022-07-25 08:20:00|689.59|684.39|686.48|681.28|689.7|684.5|686.3|681.1|589
1658737500000|2022-07-25 08:25:00|686.52|681.32|686.19|680.99|687.33|682.13|686.19|680.99|341
1658737800000|2022-07-25 08:30:00|686.27|681.07|687.99|682.79|688.45|683.25|684.54|679.34|405
1658738100000|2022-07-25 08:35:00|688|682.8|694.31|689.11|694.35|689.15|687.78|682.58|484
1658738400000|2022-07-25 08:40:00|694.3|689.1|695.26|690.06|695.35|690.15|693.43|688.23|496
1658738700000|2022-07-25 08:45:00|695.27|690.07|695.13|689.93|695.43|690.23|694.13|688.93|493
1658739000000|2022-07-25 08:50:00|695.12|689.92|696.14|690.94|696.73|691.53|694.46|689.26|550
1658739300000|2022-07-25 08:55:00|696.17|690.97|694.12|688.92|696.64|691.44|693.33|688.13|508
1658739600000|2022-07-25 09:00:00|694.11|688.91|696.45|691.25|696.55|691.35|693.82|688.62|365
1658739900000|2022-07-25 09:05:00|696.48|691.28|693.98|688.78|697.46|692.26|693.96|688.76|383
1658740200000|2022-07-25 09:10:00|693.95|688.75|692.99|687.79|694.12|688.92|692.44|687.24|441
1658740500000|2022-07-25 09:15:00|692.98|687.78|691.21|686.01|693.09|687.89|691.03|685.83|402
1658740800000|2022-07-25 09:20:00|691.13|685.93|691.61|686.41|691.81|686.61|690.9|685.7|344
1658741100000|2022-07-25 09:25:00|691.37|686.17|691.1|685.9|692.48|687.28|691.02|685.82|398
1658741400000|2022-07-25 09:30:00|691.08|685.88|691.01|685.81|693.06|687.86|690.63|685.43|400
1658741700000|2022-07-25 09:35:00|691|685.8|692.03|686.83|692.06|686.86|690.95|685.75|399
1658742000000|2022-07-25 09:40:00|692.01|686.81|690.87|685.67|692.21|687.01|690.73|685.53|304
1658742300000|2022-07-25 09:45:00|690.85|685.65|691.46|686.26|691.56|686.36|690.78|685.58|332
1658742600000|2022-07-25 09:50:00|691.47|686.27|690.02|684.82|691.48|686.28|689.84|684.64|380
1658742900000|2022-07-25 09:55:00|689.87|684.67|691.21|686.01|691.25|686.05|689.87|684.67|242
1658743200000|2022-07-25 10:00:00|691.23|686.03|690.94|685.74|691.3|686.1|689.9|684.7|261
1658743500000|2022-07-25 10:05:00|690.99|685.79|689.12|683.92|691.26|686.06|688.78|683.58|286
1658743800000|2022-07-25 10:10:00|689.21|684.01|693.04|687.84|694.55|689.35|689.09|683.89|477
1658744100000|2022-07-25 10:15:00|693.02|687.82|694.35|689.15|696.26|691.06|692.12|686.92|555
1658744400000|2022-07-25 10:20:00|694.36|689.16|693.49|688.29|694.53|689.33|692.95|687.75|280
1658744700000|2022-07-25 10:25:00|693.48|688.28|693.77|688.57|693.87|688.67|692.01|686.81|324
1658745000000|2022-07-25 10:30:00|693.85|688.65|692.93|687.73|694.08|688.88|692.37|687.17|300
1658745300000|2022-07-25 10:35:00|692.98|687.78|695.28|690.08|696.14|690.94|692.16|686.96|347
1658745600000|2022-07-25 10:40:00|695.29|690.09|694.94|689.74|695.46|690.26|691.6|686.4|400
1658745900000|2022-07-25 10:45:00|694.92|689.72|694.13|688.93|695.14|689.94|693.92|688.72|420
1658746200000|2022-07-25 10:50:00|694.14|688.94|693.25|688.05|694.55|689.35|693.13|687.93|487
1658746500000|2022-07-25 10:55:00|693.14|687.94|692.14|686.94|693.5|688.3|692.05|686.85|331
1658746800000|2022-07-25 11:00:00|692.15|686.95|693.25|688.05|693.37|688.17|691.14|685.94|406
1658747100000|2022-07-25 11:05:00|693.24|688.04|691.01|685.81|694.93|689.73|690.98|685.78|577
1658747400000|2022-07-25 11:10:00|691.02|685.82|691.31|686.11|692.16|686.96|690.58|685.38|340
1658747700000|2022-07-25 11:15:00|691.36|686.16|689.24|684.04|691.55|686.35|689.19|683.99|313
1658748000000|2022-07-25 11:20:00|689.22|684.02|691.32|686.12|691.37|686.17|689.17|683.97|311
1658748300000|2022-07-25 11:25:00|691.28|686.08|690.78|685.58|692.17|686.97|690.7|685.5|266
1658748600000|2022-07-25 11:30:00|690.77|685.57|692.44|687.24|692.71|687.51|690.5|685.3|307
1658748900000|2022-07-25 11:35:00|692.34|687.14|694.24|689.04|695.05|689.85|692.32|687.12|342
1658749200000|2022-07-25 11:40:00|694.23|689.03|695.1|689.9|695.74|690.54|694.23|689.03|335
1658749500000|2022-07-25 11:45:00|694.83|689.63|693.92|688.72|695.33|690.13|692.6|687.4|431
1658749800000|2022-07-25 11:50:00|693.93|688.73|694.16|688.96|696.26|691.06|693.92|688.72|354
1658750100000|2022-07-25 11:55:00|694.19|688.99|693.08|687.88|694.36|689.16|692.97|687.77|257
1658750400000|2022-07-25 12:00:00|693.22|688.02|692.17|686.97|693.96|688.76|692.17|686.97|316
1658750700000|2022-07-25 12:05:00|692.22|687.02|687.94|682.74|695.46|690.26|687.26|682.06|497
1658751000000|2022-07-25 12:10:00|687.78|682.58|691.08|685.88|691.23|686.03|687.44|682.24|562
1658751300000|2022-07-25 12:15:00|691.07|685.87|693.39|688.19|694.06|688.86|690|684.8|506
1658751600000|2022-07-25 12:20:00|693.37|688.17|692.01|686.81|693.49|688.29|688.88|683.68|543
1658751900000|2022-07-25 12:25:00|692.03|686.83|689.64|684.44|692.03|686.83|689.27|684.07|310
1658752200000|2022-07-25 12:30:00|689.79|684.59|689.67|684.47|690.29|685.09|689.28|684.08|270
1658752500000|2022-07-25 12:35:00|689.66|684.46|688.93|683.73|689.75|684.55|688.21|683.01|387
1658752800000|2022-07-25 12:40:00|688.96|683.76|688.53|683.33|690.38|685.18|688.46|683.26|276
1658753100000|2022-07-25 12:45:00|688.52|683.32|688.12|682.92|688.52|683.32|684.5|679.3|410
1658753400000|2022-07-25 12:50:00|688.11|682.91|689.31|684.11|689.72|684.52|687.29|682.09|376
1658753700000|2022-07-25 12:55:00|689.35|684.15|690.44|685.24|691.22|686.02|688.09|682.89|473
1658754000000|2022-07-25 13:00:00|690.47|685.27|690.81|685.61|690.94|685.74|688.45|683.25|421
1658754300000|2022-07-25 13:05:00|690.79|685.59|693.08|687.88|693.74|688.54|690.79|685.59|453
1658754600000|2022-07-25 13:10:00|693.09|687.89|689.95|684.75|693.42|688.22|688.41|683.21|474
1658754900000|2022-07-25 13:15:00|689.96|684.76|691.23|686.03|691.6|686.4|688.27|683.07|391
1658755200000|2022-07-25 13:20:00|691.24|686.04|695.11|689.91|696.36|691.16|691.14|685.94|463
1658755500000|2022-07-25 13:25:00|695.14|689.94|695.06|689.86|695.51|690.31|693.02|687.82|396
1658755800000|2022-07-25 13:30:00|695.07|689.87|700.29|695.09|704.66|699.46|694.95|689.75|791
1658756100000|2022-07-25 13:35:00|700.3|695.1|701.4|696.2|701.71|696.51|694.09|688.89|752
1658756400000|2022-07-25 13:40:00|701.29|696.09|706.77|701.57|708.21|703.01|701.15|695.95|749
1658756700000|2022-07-25 13:45:00|706.71|701.51|705.01|699.81|706.71|701.51|703.89|698.69|755
1658757000000|2022-07-25 13:50:00|704.98|699.78|705.46|700.26|708.63|703.43|704.79|699.59|602
1658757300000|2022-07-25 13:55:00|705.42|700.22|707.09|701.89|708.87|703.67|704.89|699.69|612
1658757600000|2022-07-25 14:00:00|707.1|701.9|704.94|699.74|708.33|703.13|704.94|699.74|590
1658757900000|2022-07-25 14:05:00|704.84|699.64|703.91|698.71|706.17|700.97|703.07|697.87|715
1658758200000|2022-07-25 14:10:00|703.98|698.78|699.34|694.14|705.04|699.84|699.16|693.96|701
1658758500000|2022-07-25 14:15:00|699.36|694.16|700.11|694.91|700.69|695.49|698.11|692.91|711
1658758800000|2022-07-25 14:20:00|700.09|694.89|698.27|693.07|702.2|697|698.25|693.05|573
1658759100000|2022-07-25 14:25:00|698.21|693.01|700.7|695.5|701.73|696.53|695.16|689.96|804
1658759400000|2022-07-25 14:30:00|700.89|695.69|701.24|696.04|704.17|698.97|698.54|693.34|784
1658759700000|2022-07-25 14:35:00|701.23|696.03|703.04|697.84|703.15|697.95|698.82|693.62|745
1658760000000|2022-07-25 14:40:00|703.05|697.85|705.92|700.72|706.08|700.88|703|697.8|705
1658760300000|2022-07-25 14:45:00|705.88|700.68|706.15|700.95|707.44|702.24|705.38|700.18|679
1658760600000|2022-07-25 14:50:00|706.12|700.92|710.91|705.71|712.92|707.72|706.12|700.92|762
1658760900000|2022-07-25 14:55:00|710.9|705.7|713.89|708.69|717.81|712.61|710.9|705.7|763
1658761200000|2022-07-25 15:00:00|713.9|708.7|715.91|710.71|718.41|713.21|711.81|706.61|774
1658761500000|2022-07-25 15:05:00|715.64|710.44|719.22|714.02|724.33|719.13|715.3|710.1|844
1658761800000|2022-07-25 15:10:00|719.23|714.03|720.47|715.27|725.91|720.71|717.93|712.73|823
1658762100000|2022-07-25 15:15:00|720.56|715.36|722.76|717.56|723.05|717.85|718.05|712.85|808
1658762400000|2022-07-25 15:20:00|722.8|717.6|721.55|716.35|725.73|720.53|721.07|715.87|838
1658762700000|2022-07-25 15:25:00|721.64|716.44|717.12|711.92|722.48|717.28|716.35|711.15|909
1658763000000|2022-07-25 15:30:00|717.11|711.91|719.88|714.68|720.05|714.85|717.02|711.82|592
1658763300000|2022-07-25 15:35:00|719.87|714.67|720.9|715.7|721.7|716.5|718.81|713.61|580
1658763600000|2022-07-25 15:40:00|720.94|715.74|720.79|715.59|723.28|718.08|719.9|714.7|514
1658763900000|2022-07-25 15:45:00|720.83|715.63|722.67|717.47|723.2|718|720.4|715.2|549
1658764200000|2022-07-25 15:50:00|722.69|717.49|725.78|720.58|725.89|720.69|722.35|717.15|524
1658764500000|2022-07-25 15:55:00|725.73|720.53|728.23|723.03|730.65|725.45|725.38|720.18|734
1658764800000|2022-07-25 16:00:00|728.2|723|736.93|731.73|739.68|734.48|728.05|722.85|882
1658765100000|2022-07-25 16:05:00|736.95|731.75|735.86|730.66|739.04|733.84|733.21|728.01|770
1658765400000|2022-07-25 16:10:00|735.9|730.7|733.83|728.63|737.33|732.13|732.15|726.95|678
1658765700000|2022-07-25 16:15:00|733.81|728.61|734.6|729.4|737.65|732.45|733.6|728.4|739
1658766000000|2022-07-25 16:20:00|734.61|729.41|733.58|728.38|735.59|730.39|730.86|725.66|755
1658766300000|2022-07-25 16:25:00|733.63|728.43|734.08|728.88|734.91|729.71|731.91|726.71|618
1658766600000|2022-07-25 16:30:00|734.06|728.86|732.01|726.81|736.41|731.21|731.59|726.39|525
1658766900000|2022-07-25 16:35:00|732.05|726.85|727.64|722.44|732.07|726.87|725.42|720.22|630
1658767200000|2022-07-25 16:40:00|727.65|722.45|734.13|728.93|734.82|729.62|727.27|722.07|686
1658767500000|2022-07-25 16:45:00|734.11|728.91|737.77|732.57|737.93|732.73|733.75|728.55|634
1658767800000|2022-07-25 16:50:00|737.72|732.52|735.11|729.91|737.86|732.66|735.09|729.89|570
1658768100000|2022-07-25 16:55:00|735.19|729.99|734.03|728.83|737.01|731.81|733.94|728.74|573
1658768400000|2022-07-25 17:00:00|734.1|728.9|737.98|732.78|738.15|732.95|734.08|728.88|585
1658768700000|2022-07-25 17:05:00|737.97|732.77|740.19|734.99|741.55|736.35|736.6|731.4|612
1658769000000|2022-07-25 17:10:00|740.18|734.98|738.6|733.4|742.12|736.92|738.21|733.01|659
1658769300000|2022-07-25 17:15:00|738.59|733.39|738.94|733.74|740.03|734.83|736.35|731.15|561
1658769600000|2022-07-25 17:20:00|738.88|733.68|743.11|737.91|743.63|738.43|735.72|730.52|617
1658769900000|2022-07-25 17:25:00|743.07|737.87|741.13|735.93|743.17|737.97|739.65|734.45|618
1658770200000|2022-07-25 17:30:00|741.1|735.9|741.91|736.71|743.66|738.46|741.08|735.88|568
1658770500000|2022-07-25 17:35:00|741.9|736.7|738.75|733.55|741.95|736.75|738.23|733.03|669
1658770800000|2022-07-25 17:40:00|738.69|733.49|740.01|734.81|741.72|736.52|738.65|733.45|605
1658771100000|2022-07-25 17:45:00|740|734.8|734.92|729.72|740.63|735.43|734.31|729.11|598
1658771400000|2022-07-25 17:50:00|734.57|729.37|733.81|728.61|735.53|730.33|733.08|727.88|717
1658771700000|2022-07-25 17:55:00|733.91|728.71|733.96|728.76|734.91|729.71|733.22|728.02|534
1658772000000|2022-07-25 18:00:00|733.91|728.71|735.14|729.94|736.82|731.62|733.26|728.06|627
1658772300000|2022-07-25 18:05:00|735.11|729.91|734.94|729.74|737.76|732.56|734.45|729.25|635
1658772600000|2022-07-25 18:10:00|734.96|729.76|738.23|733.03|739.71|734.51|734.9|729.7|546
1658772900000|2022-07-25 18:15:00|738.2|733|736.72|731.52|740.28|735.08|734.78|729.58|559
1658773200000|2022-07-25 18:20:00|736.65|731.45|738.13|732.93|739.56|734.36|736.57|731.37|464
1658773500000|2022-07-25 18:25:00|738.1|732.9|737.35|732.15|738.96|733.76|737.02|731.82|443
1658773800000|2022-07-25 18:30:00|737.4|732.2|737.8|732.6|739.01|733.81|736.87|731.67|491
1658774100000|2022-07-25 18:35:00|737.79|732.59|737.65|732.45|739.18|733.98|736.96|731.76|507
1658774400000|2022-07-25 18:40:00|737.63|732.43|739.73|734.53|740.13|734.93|737.63|732.43|423
1658774700000|2022-07-25 18:45:00|739.59|734.39|737.24|732.04|741.39|736.19|736.61|731.41|462
1658775000000|2022-07-25 18:50:00|737.39|732.19|739.23|734.03|739.28|734.08|736.81|731.61|506
1658775300000|2022-07-25 18:55:00|739.24|734.04|739.2|734|740.93|735.73|738.8|733.6|451
1658775600000|2022-07-25 19:00:00|739.23|734.03|736.81|731.61|739.79|734.59|736.3|731.1|575
1658775900000|2022-07-25 19:05:00|736.8|731.6|728.84|723.64|737.86|732.66|727.79|722.59|864
1658776200000|2022-07-25 19:10:00|728.88|723.68|730.65|725.45|732.09|726.89|728.24|723.04|763
1658776500000|2022-07-25 19:15:00|730.68|725.48|727.84|722.64|731.98|726.78|727.77|722.57|745
1658776800000|2022-07-25 19:20:00|727.92|722.72|727.29|722.09|728.87|723.67|724.75|719.55|788
1658777100000|2022-07-25 19:25:00|727.4|722.2|722.71|717.51|730.82|725.62|722.71|717.51|607
1658777400000|2022-07-25 19:30:00|722.47|717.27|726.14|720.94|727.58|722.38|721.04|715.84|770
1658777700000|2022-07-25 19:35:00|726.16|720.96|728.1|722.9|728.18|722.98|726.01|720.81|534
1658778000000|2022-07-25 19:40:00|728.12|722.92|727.04|721.84|729.59|724.39|724.65|719.45|681
1658778300000|2022-07-25 19:45:00|727.02|721.82|726.8|721.6|728.46|723.26|725.19|719.99|508
1658778600000|2022-07-25 19:50:00|726.84|721.64|729.76|724.56|731.56|726.36|726.12|720.92|642
1658778900000|2022-07-25 19:55:00|729.49|724.29|729.05|723.85|730.06|724.86|727.41|722.21|602
1658779200000|2022-07-25 20:00:00|729.06|723.86|738.48|733.28|740.54|735.34|729.01|723.81|806
1658779500000|2022-07-25 20:05:00|738.5|733.3|740.4|735.2|741.86|736.66|737.39|732.19|794
1658779800000|2022-07-25 20:10:00|740.37|735.17|746.21|741.01|749.61|744.41|740.19|734.99|832
1658780100000|2022-07-25 20:15:00|746.3|741.1|744.87|739.67|748.04|742.84|744.43|739.23|896
1658780400000|2022-07-25 20:20:00|744.89|739.69|745.56|740.36|747.79|742.59|744.06|738.86|751
1658780700000|2022-07-25 20:25:00|745.57|740.37|742.25|737.05|745.79|740.59|741.89|736.69|653
1658781000000|2022-07-25 20:30:00|742.32|737.12|741.66|736.46|743.57|738.37|740.64|735.44|618
1658781300000|2022-07-25 20:35:00|741.7|736.5|741.05|735.85|741.81|736.61|740.08|734.88|512
1658781600000|2022-07-25 20:40:00|741.04|735.84|743.94|738.74|744.84|739.64|741.04|735.84|794
1658781900000|2022-07-25 20:45:00|743.98|738.78|744.71|739.51|745.8|740.6|742.13|736.93|628
1658782200000|2022-07-25 20:50:00|744.89|739.69|748.11|742.91|748.84|743.64|744.89|739.69|623
1658782500000|2022-07-25 20:55:00|748.09|742.89|749.7|744.5|749.75|744.55|747.66|742.46|659
1658782800000|2022-07-25 21:00:00|749.63|744.43|752.12|746.92|752.14|746.94|749.28|744.08|592
1658783100000|2022-07-25 21:05:00|752.13|746.93|751.52|746.32|752.13|746.93|748.09|742.89|627
1658783400000|2022-07-25 21:10:00|751.49|746.29|751.46|746.26|751.85|746.65|750.13|744.93|529
1658783700000|2022-07-25 21:15:00|751.48|746.28|751.82|746.62|752.7|747.5|750.83|745.63|473
1658784000000|2022-07-25 21:20:00|751.86|746.66|752.73|747.53|754.62|749.42|751.77|746.57|508
1658784300000|2022-07-25 21:25:00|752.74|747.54|749.4|744.2|752.95|747.75|747.76|742.56|594
1658784600000|2022-07-25 21:30:00|749.39|744.19|748.19|742.99|749.7|744.5|747.82|742.62|406
1658784900000|2022-07-25 21:35:00|748.2|743|747.2|742|748.63|743.43|746.82|741.62|482
1658785200000|2022-07-25 21:40:00|747.11|741.91|745.22|740.02|747.22|742.02|744.7|739.5|389
1658785500000|2022-07-25 21:45:00|745.23|740.03|746.69|741.49|747.23|742.03|743.43|738.23|599
1658785800000|2022-07-25 21:50:00|746.67|741.47|746.1|740.9|747.29|742.09|744.9|739.7|414
1658786100000|2022-07-25 21:55:00|746.11|740.91|745.11|739.91|746.89|741.69|745.08|739.88|376
1658786400000|2022-07-25 22:00:00|745.09|739.89|742.34|737.14|745.12|739.92|741.48|736.28|548
1658786700000|2022-07-25 22:05:00|742.38|737.18|742.9|737.7|744.13|738.93|741.97|736.77|359
1658787000000|2022-07-25 22:10:00|742.92|737.72|739.6|734.4|743.27|738.07|739.35|734.15|549
1658787300000|2022-07-25 22:15:00|739.69|734.49|741.69|736.49|741.82|736.62|737.87|732.67|749
1658787600000|2022-07-25 22:20:00|741.72|736.52|741.46|736.26|743.25|738.05|739.14|733.94|726
1658787900000|2022-07-25 22:25:00|741.48|736.28|736.08|730.88|741.84|736.64|735.9|730.7|903
1658788200000|2022-07-25 22:30:00|736.09|730.89|732.68|727.48|737.5|732.3|731.7|726.5|818
1658788500000|2022-07-25 22:35:00|732.7|727.5|733.81|728.61|735.19|729.99|731.8|726.6|565
1658788800000|2022-07-25 22:40:00|733.8|728.6|738.04|732.84|739.23|734.03|733.09|727.89|585
1658789100000|2022-07-25 22:45:00|737.98|732.78|740.67|735.47|740.8|735.6|736.84|731.64|685
1658789400000|2022-07-25 22:50:00|740.68|735.48|737.66|732.46|740.86|735.66|735.89|730.69|559
1658789700000|2022-07-25 22:55:00|737.65|732.45|739.89|734.69|742.21|737.01|737.22|732.02|537
1658790000000|2022-07-25 23:00:00|739.77|734.57|739.87|734.67|740.93|735.73|736.55|731.35|540
1658790300000|2022-07-25 23:05:00|739.9|734.7|738.25|733.05|740.87|735.67|738.12|732.92|483
1658790600000|2022-07-25 23:10:00|738.27|733.07|735.69|730.49|738.49|733.29|735.34|730.14|604
1658790900000|2022-07-25 23:15:00|735.66|730.46|733.85|728.65|736.27|731.07|733.46|728.26|516
1658791200000|2022-07-25 23:20:00|733.78|728.58|734.1|728.9|735.18|729.98|731.76|726.56|548
1658791500000|2022-07-25 23:25:00|733.99|728.79|729.54|724.34|734.17|728.97|729.31|724.11|600
1658791800000|2022-07-25 23:30:00|729.55|724.35|727.3|722.1|729.56|724.36|726.63|721.43|426
1658792100000|2022-07-25 23:35:00|727.22|722.02|722.55|717.35|728.02|722.82|722.08|716.88|527
1658792400000|2022-07-25 23:40:00|722.54|717.34|723.2|718|724.08|718.88|720.31|715.11|592
1658792700000|2022-07-25 23:45:00|723.06|717.86|714.7|709.5|723.3|718.1|714.39|709.19|628
1658793000000|2022-07-25 23:50:00|714.69|709.49|712.69|707.49|716.13|710.93|711.51|706.31|916
1658793300000|2022-07-25 23:55:00|712.53|707.33|707.7|702.5|712.74|707.54|706.93|701.73|869
1658793600000|2022-07-26 00:00:00|707.71|702.51|703.63|698.43|707.89|702.69|701.36|696.16|904
1658793900000|2022-07-26 00:05:00|703.42|698.22|703.09|697.89|703.64|698.44|701.31|696.11|704
1658794200000|2022-07-26 00:10:00|703.1|697.9|699.65|694.45|703.1|697.9|697.47|692.27|729
1658794500000|2022-07-26 00:15:00|699.79|694.59|699.16|693.96|700.86|695.66|696.66|691.46|903
1658794800000|2022-07-26 00:20:00|699.22|694.02|694.06|688.86|699.36|694.16|691.89|686.69|752
1658795100000|2022-07-26 00:25:00|694.07|688.87|692.39|687.19|694.73|689.53|692.01|686.81|588
1658795400000|2022-07-26 00:30:00|692.34|687.14|691.78|686.58|693.06|687.86|690.64|685.44|575
1658795700000|2022-07-26 00:35:00|691.8|686.6|689.21|684.01|691.93|686.73|685.41|680.21|747
1658796000000|2022-07-26 00:40:00|689.23|684.03|687.15|681.95|689.25|684.05|685.65|680.45|752
1658796300000|2022-07-26 00:45:00|687.12|681.92|682.54|677.34|687.12|681.92|682.5|677.3|638
1658796600000|2022-07-26 00:50:00|682.41|677.21|680.06|674.86|682.94|677.74|679.87|674.67|576
1658796900000|2022-07-26 00:55:00|680.04|674.84|680.74|675.54|680.83|675.63|677.41|672.21|681
1658797200000|2022-07-26 01:00:00|680.72|675.52|685.84|680.64|685.96|680.76|680.25|675.05|716
1658797500000|2022-07-26 01:05:00|685.94|680.74|687.95|682.75|688.4|683.2|685.91|680.71|518
1658797800000|2022-07-26 01:10:00|687.96|682.76|687.07|681.87|688.07|682.87|685.96|680.76|493
1658798100000|2022-07-26 01:15:00|687.09|681.89|687.03|681.83|687.72|682.52|685.73|680.53|487
1658798400000|2022-07-26 01:20:00|687.01|681.81|685.17|679.97|687.36|682.16|684.98|679.78|417
1658798700000|2022-07-26 01:25:00|685.18|679.98|684.65|679.45|685.33|680.13|682.86|677.66|423
1658799000000|2022-07-26 01:30:00|684.64|679.44|682.71|677.51|685.22|680.02|681.34|676.14|545
1658799300000|2022-07-26 01:35:00|682.72|677.52|682.83|677.63|682.94|677.74|682.05|676.85|442
1658799600000|2022-07-26 01:40:00|682.87|677.67|687.36|682.16|687.54|682.34|682.73|677.53|422
1658799900000|2022-07-26 01:45:00|687.38|682.18|686.84|681.64|687.52|682.32|685.98|680.78|377
1658800200000|2022-07-26 01:50:00|686.85|681.65|687.09|681.89|687.46|682.26|686.53|681.33|247
1658800500000|2022-07-26 01:55:00|687.1|681.9|685.86|680.66|687.97|682.77|685.86|680.66|308
1658800800000|2022-07-26 02:00:00|685.88|680.68|682.23|677.03|686.21|681.01|681.28|676.08|477
1658801100000|2022-07-26 02:05:00|682.21|677.01|685.16|679.96|685.36|680.16|681.89|676.69|332
1658801400000|2022-07-26 02:10:00|685.12|679.92|683.09|677.89|685.25|680.05|682.92|677.72|278
1658801700000|2022-07-26 02:15:00|683.03|677.83|682.61|677.41|683.17|677.97|681.88|676.68|307
1658802000000|2022-07-26 02:20:00|682.5|677.3|680.12|674.92|682.55|677.35|680.03|674.83|304
1658802300000|2022-07-26 02:25:00|680.07|674.87|679.19|673.99|680.73|675.53|678.45|673.25|441
1658802600000|2022-07-26 02:30:00|679.2|674|679.32|674.12|679.37|674.17|677.6|672.4|597
1658802900000|2022-07-26 02:35:00|679.36|674.16|682.32|677.12|682.55|677.35|679.23|674.03|588
1658803200000|2022-07-26 02:40:00|682.34|677.14|680.97|675.77|682.38|677.18|680.22|675.02|477
1658803500000|2022-07-26 02:45:00|680.98|675.78|682.06|676.86|682.21|677.01|680.75|675.55|563
1658803800000|2022-07-26 02:50:00|682.05|676.85|682.08|676.88|682.21|677.01|679.84|674.64|506
1658804100000|2022-07-26 02:55:00|682.03|676.83|678.83|673.63|682.12|676.92|677.81|672.61|631
1658804400000|2022-07-26 03:00:00|678.84|673.64|677.21|672.01|679.22|674.02|676.99|671.79|516
1658804700000|2022-07-26 03:05:00|677.22|672.02|679.98|674.78|680.24|675.04|677.21|672.01|497
1658805000000|2022-07-26 03:10:00|680.01|674.81|678.44|673.24|680.03|674.83|672.6|667.4|819
1658805300000|2022-07-26 03:15:00|678.45|673.25|677.86|672.66|679.42|674.22|675.44|670.24|896
1658805600000|2022-07-26 03:20:00|677.88|672.68|676.56|671.36|677.97|672.77|675.6|670.4|794
1658805900000|2022-07-26 03:25:00|676.4|671.2|679.39|674.19|679.62|674.42|675.93|670.73|793
1658806200000|2022-07-26 03:30:00|679.48|674.28|683.93|678.73|684.57|679.37|679.39|674.19|871
1658806500000|2022-07-26 03:35:00|683.99|678.79|682.82|677.62|685.03|679.83|680.99|675.79|760
1658806800000|2022-07-26 03:40:00|682.85|677.65|683.82|678.62|684.48|679.28|681.61|676.41|663
1658807100000|2022-07-26 03:45:00|683.75|678.55|684.94|679.74|685.34|680.14|682.98|677.78|514
1658807400000|2022-07-26 03:50:00|684.93|679.73|685.42|680.22|685.56|680.36|684.23|679.03|517
1658807700000|2022-07-26 03:55:00|685.41|680.21|688.42|683.22|690.11|684.91|685.41|680.21|622
1658808000000|2022-07-26 04:00:00|688.48|683.28|687.26|682.06|688.48|683.28|686.54|681.34|613
1658808300000|2022-07-26 04:05:00|687.28|682.08|687.1|681.9|687.41|682.21|685.37|680.17|621
1658808600000|2022-07-26 04:10:00|687.04|681.84|686.95|681.75|687.11|681.91|685.86|680.66|497
1658808900000|2022-07-26 04:15:00|686.78|681.58|687.69|682.49|690.27|685.07|686.58|681.38|688
1658809200000|2022-07-26 04:20:00|687.68|682.48|690.27|685.07|691.03|685.83|687.12|681.92|646
1658809500000|2022-07-26 04:25:00|690.23|685.03|692.03|686.83|694.19|688.99|690|684.8|890
1658809800000|2022-07-26 04:30:00|692.06|686.86|692.64|687.44|692.64|687.44|690.83|685.63|620
1658810100000|2022-07-26 04:35:00|692.58|687.38|691.35|686.15|692.58|687.38|691.1|685.9|607
1658810400000|2022-07-26 04:40:00|691.26|686.06|691.17|685.97|692.39|687.19|691.15|685.95|566
1658810700000|2022-07-26 04:45:00|691.21|686.01|693.1|687.9|693.34|688.14|691.13|685.93|548
1658811000000|2022-07-26 04:50:00|693.15|687.95|694.44|689.24|695.38|690.18|692.82|687.62|790
1658811300000|2022-07-26 04:55:00|694.35|689.15|696|690.8|697.25|692.05|693.84|688.64|680
1658811600000|2022-07-26 05:00:00|695.86|690.66|692.87|687.67|695.9|690.7|691.77|686.57|663
1658811900000|2022-07-26 05:05:00|692.89|687.69|691.17|685.97|692.93|687.73|689.47|684.27|676
1658812200000|2022-07-26 05:10:00|691.18|685.98|689.84|684.64|691.18|685.98|688.81|683.61|569
1658812500000|2022-07-26 05:15:00|689.82|684.62|685.98|680.78|689.92|684.72|685.96|680.76|649
1658812800000|2022-07-26 05:20:00|685.96|680.76|684.64|679.44|687.34|682.14|684.64|679.44|660
1658813100000|2022-07-26 05:25:00|684.69|679.49|686.83|681.63|687.2|682|684.66|679.46|607
1658813400000|2022-07-26 05:30:00|686.84|681.64|684.86|679.66|686.94|681.74|684.62|679.42|494
1658813700000|2022-07-26 05:35:00|684.85|679.65|686.88|681.68|687.02|681.82|684.48|679.28|510
1658814000000|2022-07-26 05:40:00|686.84|681.64|688.47|683.27|689.33|684.13|686.84|681.64|583
1658814300000|2022-07-26 05:45:00|688.51|683.31|689.59|684.39|690.49|685.29|688.02|682.82|560
1658814600000|2022-07-26 05:50:00|689.5|684.3|688.04|682.84|689.7|684.5|687.89|682.69|383
1658814900000|2022-07-26 05:55:00|688.01|682.81|687.28|682.08|688.05|682.85|685.77|680.57|514
1658815200000|2022-07-26 06:00:00|687.24|682.04|684.71|679.51|687.31|682.11|684.58|679.38|594
1658815500000|2022-07-26 06:05:00|684.67|679.47|684.58|679.38|685.1|679.9|684.07|678.87|455
1658815800000|2022-07-26 06:10:00|684.55|679.35|680.94|675.74|684.66|679.46|680.7|675.5|527
1658816100000|2022-07-26 06:15:00|680.89|675.69|681.33|676.13|682.38|677.18|680.87|675.67|419
1658816400000|2022-07-26 06:20:00|681.32|676.12|683.78|678.58|683.92|678.72|681.3|676.1|543
1658816700000|2022-07-26 06:25:00|683.77|678.57|682.06|676.86|683.84|678.64|681.31|676.11|557
1658817000000|2022-07-26 06:30:00|682.15|676.95|678.8|673.6|682.27|677.07|677.93|672.73|528
1658817300000|2022-07-26 06:35:00|678.78|673.58|676.88|671.68|680.1|674.9|676.8|671.6|505
1658817600000|2022-07-26 06:40:00|676.94|671.74|676.62|671.42|677.45|672.25|676.06|670.86|632
1658817900000|2022-07-26 06:45:00|676.65|671.45|677.99|672.79|680.12|674.92|676.48|671.28|592
1658818200000|2022-07-26 06:50:00|677.98|672.78|675.59|670.39|677.99|672.79|675.55|670.35|570
1658818500000|2022-07-26 06:55:00|675.58|670.38|674.46|669.26|675.63|670.43|674.27|669.07|538
1658818800000|2022-07-26 07:00:00|674.57|669.37|670.15|664.95|674.58|669.38|669.96|664.76|725
1658819100000|2022-07-26 07:05:00|670.16|664.96|673.97|668.77|673.97|668.77|669.98|664.78|732
1658819400000|2022-07-26 07:10:00|673.92|668.72|676.16|670.96|677.55|672.35|673.44|668.24|700
1658819700000|2022-07-26 07:15:00|676.25|671.05|675.47|670.27|676.54|671.34|671.85|666.65|798
1658820000000|2022-07-26 07:20:00|675.55|670.35|675.17|669.97|676.82|671.62|674.86|669.66|613
1658820300000|2022-07-26 07:25:00|675.21|670.01|676.39|671.19|677.04|671.84|675.17|669.97|618
1658820600000|2022-07-26 07:30:00|676.34|671.14|673.9|668.7|676.38|671.18|673.81|668.61|624
1658820900000|2022-07-26 07:35:00|673.96|668.76|669.17|663.97|673.98|668.78|668.93|663.73|749
1658821200000|2022-07-26 07:40:00|669.08|663.88|665.23|660.03|669.74|664.54|664.64|659.44|848
1658821500000|2022-07-26 07:45:00|665.22|660.02|667.93|662.73|668.32|663.12|664.79|659.59|811
1658821800000|2022-07-26 07:50:00|667.97|662.77|667.34|662.14|669.32|664.12|665.48|660.28|812
1658822100000|2022-07-26 07:55:00|667.33|662.13|666.9|661.7|669.42|664.22|666.7|661.5|745
1658822400000|2022-07-26 08:00:00|666.91|661.71|667.2|662|668.24|663.04|665.94|660.74|827
1658822700000|2022-07-26 08:05:00|667.23|662.03|668.01|662.81|670.03|664.83|666.65|661.45|727
1658823000000|2022-07-26 08:10:00|667.96|662.76|665.05|659.85|668.77|663.57|665.02|659.82|659
1658823300000|2022-07-26 08:15:00|664.89|659.69|664.09|658.89|665.29|660.09|661.19|655.99|860
1658823600000|2022-07-26 08:20:00|664.08|658.88|664.24|659.04|665.92|660.72|663.1|657.9|694
1658823900000|2022-07-26 08:25:00|664.15|658.95|665.82|660.62|666.13|660.93|663.33|658.13|653
1658824200000|2022-07-26 08:30:00|665.81|660.61|665.38|660.18|666.74|661.54|665.03|659.83|673
1658824500000|2022-07-26 08:35:00|665.4|660.2|666.78|661.58|667.05|661.85|664.23|659.03|640
1658824800000|2022-07-26 08:40:00|666.77|661.57|668.47|663.27|668.94|663.74|666.43|661.23|636
1658825100000|2022-07-26 08:45:00|668.46|663.26|669.42|664.22|670.44|665.24|668.15|662.95|583
1658825400000|2022-07-26 08:50:00|669.45|664.25|667|661.8|669.46|664.26|666.76|661.56|581
1658825700000|2022-07-26 08:55:00|667.03|661.83|665.71|660.51|667.87|662.67|665.54|660.34|567
1658826000000|2022-07-26 09:00:00|665.7|660.5|665.97|660.77|666.24|661.04|664.89|659.69|568
1658826300000|2022-07-26 09:05:00|665.94|660.74|666.1|660.9|667.87|662.67|663.1|657.9|640
1658826600000|2022-07-26 09:10:00|666.13|660.93|664.3|659.1|666.32|661.12|664.19|658.99|683
1658826900000|2022-07-26 09:15:00|664.29|659.09|663.16|657.96|664.6|659.4|662.48|657.28|573
1658827200000|2022-07-26 09:20:00|663.18|657.98|664.24|659.04|664.54|659.34|662.9|657.7|601
1658827500000|2022-07-26 09:25:00|664.22|659.02|665.39|660.19|665.62|660.42|663.18|657.98|666
1658827800000|2022-07-26 09:30:00|665.38|660.18|669.08|663.88|669.27|664.07|664.59|659.39|580
1658828100000|2022-07-26 09:35:00|669.11|663.91|668.27|663.07|669.28|664.08|667.88|662.68|514
1658828400000|2022-07-26 09:40:00|668.26|663.06|669.52|664.32|669.53|664.33|667.16|661.96|588
1658828700000|2022-07-26 09:45:00|669.51|664.31|670.49|665.29|670.7|665.5|669.21|664.01|567
1658829000000|2022-07-26 09:50:00|670.54|665.34|668.54|663.34|670.6|665.4|668.4|663.2|443
1658829300000|2022-07-26 09:55:00|668.51|663.31|668.18|662.98|668.64|663.44|667.1|661.9|436
1658829600000|2022-07-26 10:00:00|668.19|662.99|667.63|662.43|668.41|663.21|667.02|661.82|450
1658829900000|2022-07-26 10:05:00|667.68|662.48|667.78|662.58|670.19|664.99|667.08|661.88|573
1658830200000|2022-07-26 10:10:00|667.79|662.59|665.22|660.02|667.95|662.75|664.78|659.58|430
1658830500000|2022-07-26 10:15:00|665.23|660.03|664.37|659.17|666.11|660.91|664.15|658.95|510
1658830800000|2022-07-26 10:20:00|664.36|659.16|662.99|657.79|665.35|660.15|662.71|657.51|539
1658831100000|2022-07-26 10:25:00|663|657.8|661.25|656.05|663.36|658.16|659.44|654.24|628
1658831400000|2022-07-26 10:30:00|661.26|656.06|660.05|654.85|661.55|656.35|659|653.8|706
1658831700000|2022-07-26 10:35:00|660.03|654.83|662.32|657.12|662.64|657.44|659.91|654.71|654
1658832000000|2022-07-26 10:40:00|662.1|656.9|662.32|657.12|662.48|657.28|661.84|656.64|599
1658832300000|2022-07-26 10:45:00|662.33|657.13|661.94|656.74|662.5|657.3|661.87|656.67|371
1658832600000|2022-07-26 10:50:00|661.96|656.76|660.83|655.63|662.33|657.13|660.34|655.14|468
1658832900000|2022-07-26 10:55:00|660.85|655.65|660.94|655.74|662.12|656.92|660.82|655.62|495
1658833200000|2022-07-26 11:00:00|660.93|655.73|661.89|656.69|662.02|656.82|660.2|655|610
1658833500000|2022-07-26 11:05:00|661.92|656.72|661.12|655.92|662.3|657.1|661.04|655.84|516
1658833800000|2022-07-26 11:10:00|661.1|655.9|660.34|655.14|661.17|655.97|659.94|654.74|532
1658834100000|2022-07-26 11:15:00|660.33|655.13|661.15|655.95|661.74|656.54|658.9|653.7|692
1658834400000|2022-07-26 11:20:00|661.26|656.06|664.19|658.99|664.51|659.31|661.18|655.98|791
1658834700000|2022-07-26 11:25:00|664.31|659.11|663.06|657.86|664.55|659.35|662.85|657.65|563
1658835000000|2022-07-26 11:30:00|663.04|657.84|663.26|658.06|663.69|658.49|662.11|656.91|546
1658835300000|2022-07-26 11:35:00|663.17|657.97|663.19|657.99|664.06|658.86|662.43|657.23|559
1658835600000|2022-07-26 11:40:00|663.15|657.95|660.23|655.03|663.34|658.14|659.42|654.22|615
1658835900000|2022-07-26 11:45:00|660.22|655.02|662.42|657.22|662.52|657.32|659.59|654.39|560
1658836200000|2022-07-26 11:50:00|662.38|657.18|659.86|654.66|663.45|658.25|659.46|654.26|583
1658836500000|2022-07-26 11:55:00|659.56|654.36|662.04|656.84|665.36|660.16|653.19|647.99|998
1658836800000|2022-07-26 12:00:00|662.08|656.88|661.43|656.23|663.4|658.2|658.3|653.1|956
1658837100000|2022-07-26 12:05:00|661.5|656.3|665.47|660.27|666.38|661.18|661.4|656.2|928
1658837400000|2022-07-26 12:10:00|665.44|660.24|666.29|661.09|668.3|663.1|665.36|660.16|866
1658837700000|2022-07-26 12:15:00|666.28|661.08|661.3|656.1|666.55|661.35|661.17|655.97|737
1658838000000|2022-07-26 12:20:00|661.35|656.15|659.95|654.75|662.35|657.15|659.9|654.7|705
1658838300000|2022-07-26 12:25:00|660.02|654.82|661.33|656.13|663.34|658.14|659.95|654.75|698
1658838600000|2022-07-26 12:30:00|661.29|656.09|662.65|657.45|663.04|657.84|660.23|655.03|704
1658838900000|2022-07-26 12:35:00|662.62|657.42|659.17|653.97|662.88|657.68|658.57|653.37|789
1658839200000|2022-07-26 12:40:00|659.16|653.96|657.11|651.91|659.8|654.6|655.43|650.23|803
1658839500000|2022-07-26 12:45:00|657.01|651.81|650.83|645.63|657.7|652.5|650.36|645.16|885
1658839800000|2022-07-26 12:50:00|650.81|645.61|648.02|642.82|652.17|646.97|646.78|641.58|866
1658840100000|2022-07-26 12:55:00|648.04|642.84|648.87|643.67|651.5|646.3|647.93|642.73|873
1658840400000|2022-07-26 13:00:00|648.86|643.66|652.03|646.83|652.65|647.45|647.26|642.06|967
1658840700000|2022-07-26 13:05:00|652.05|646.85|648.06|642.86|652.19|646.99|647.76|642.56|765
1658841000000|2022-07-26 13:10:00|648.08|642.88|647.8|642.6|648.47|643.27|643.44|638.24|980
1658841300000|2022-07-26 13:15:00|647.74|642.54|650.84|645.64|651.18|645.98|644.89|639.69|965
1658841600000|2022-07-26 13:20:00|650.85|645.65|648.45|643.25|652.06|646.86|647.86|642.66|881
1658841900000|2022-07-26 13:25:00|648.5|643.3|647.12|641.92|650.26|645.06|646.15|640.95|884
1658842200000|2022-07-26 13:30:00|647.3|642.1|644.48|639.28|648.53|643.33|642.48|637.28|1007
1658842500000|2022-07-26 13:35:00|644.49|639.29|647.91|642.71|647.91|642.71|644.25|639.05|872
1658842800000|2022-07-26 13:40:00|647.93|642.73|645.42|640.22|648.5|643.3|644.3|639.1|778
1658843100000|2022-07-26 13:45:00|645.41|640.21|644.57|639.37|645.43|640.23|642.97|637.77|859
1658843400000|2022-07-26 13:50:00|644.47|639.27|647.28|642.08|648.25|643.05|644.46|639.26|712
1658843700000|2022-07-26 13:55:00|647.18|641.98|648.07|642.87|648.91|643.71|645.96|640.76|843
1658844000000|2022-07-26 14:00:00|648.22|643.02|650.29|645.09|650.54|645.34|644.97|639.77|877
1658844300000|2022-07-26 14:05:00|650.3|645.1|650.21|645.01|651.95|646.75|650.12|644.92|815
1658844600000|2022-07-26 14:10:00|650.26|645.06|646.84|641.64|651.5|646.3|646.25|641.05|834
1658844900000|2022-07-26 14:15:00|646.83|641.63|646.05|640.85|647.96|642.76|644.6|639.4|693
1658845200000|2022-07-26 14:20:00|646.22|641.02|646.18|640.98|646.42|641.22|643.05|637.85|854
1658845500000|2022-07-26 14:25:00|646.16|640.96|646.29|641.09|648.5|643.3|645.87|640.67|857
1658845800000|2022-07-26 14:30:00|646.36|641.16|649.78|644.58|650.03|644.83|645.25|640.05|836
1658846100000|2022-07-26 14:35:00|649.91|644.71|651.89|646.69|655.11|649.91|649.85|644.65|924
1658846400000|2022-07-26 14:40:00|651.85|646.65|648.95|643.75|651.92|646.72|648.91|643.71|848
1658846700000|2022-07-26 14:45:00|649|643.8|649.96|644.76|651.07|645.87|648.93|643.73|867
1658847000000|2022-07-26 14:50:00|649.91|644.71|649.05|643.85|651.56|646.36|648.73|643.53|720
1658847300000|2022-07-26 14:55:00|649.06|643.86|650.3|645.1|650.42|645.22|647.75|642.55|735
1658847600000|2022-07-26 15:00:00|650.32|645.12|648.56|643.36|650.97|645.77|648.56|643.36|583
1658847900000|2022-07-26 15:05:00|648.4|643.2|644.06|638.86|648.53|643.33|643.89|638.69|800
1658848200000|2022-07-26 15:10:00|643.96|638.76|645.71|640.51|645.71|640.51|643.86|638.66|652
1658848500000|2022-07-26 15:15:00|645.76|640.56|647.38|642.18|647.44|642.24|645.14|639.94|615
1658848800000|2022-07-26 15:20:00|647.37|642.17|644.24|639.04|647.96|642.76|643.88|638.68|758
1658849100000|2022-07-26 15:25:00|644.25|639.05|642.96|637.76|645.28|640.08|642.84|637.64|806
1658849400000|2022-07-26 15:30:00|643.02|637.82|643.2|638|644.88|639.68|637.65|632.45|935
1658849700000|2022-07-26 15:35:00|643.18|637.98|643.32|638.12|644.34|639.14|642.12|636.92|696
1658850000000|2022-07-26 15:40:00|643.31|638.11|644.22|639.02|644.94|639.74|643.08|637.88|865
1658850300000|2022-07-26 15:45:00|644.32|639.12|640.15|634.95|644.52|639.32|640.09|634.89|767
1658850600000|2022-07-26 15:50:00|640.17|634.97|639.05|633.85|642.33|637.13|638.19|632.99|815
1658850900000|2022-07-26 15:55:00|639.03|633.83|638.07|632.87|641.04|635.84|637.57|632.37|845
1658851200000|2022-07-26 16:00:00|638.06|632.86|640.89|635.69|642.08|636.88|637.82|632.62|890
1658851500000|2022-07-26 16:05:00|641|635.8|640.5|635.3|642.09|636.89|639.76|634.56|915
1658851800000|2022-07-26 16:10:00|640.47|635.27|642.08|636.88|642.36|637.16|639.67|634.47|889
1658852100000|2022-07-26 16:15:00|642.07|636.87|641.76|636.56|642.81|637.61|641.53|636.33|732
1658852400000|2022-07-26 16:20:00|641.87|636.67|643.39|638.19|643.87|638.67|640.54|635.34|740
1658852700000|2022-07-26 16:25:00|643.41|638.21|640.08|634.88|643.41|638.21|639.93|634.73|673
1658853000000|2022-07-26 16:30:00|640.07|634.87|642.34|637.14|642.55|637.35|640.05|634.85|563
1658853300000|2022-07-26 16:35:00|642.35|637.15|643.81|638.61|644.14|638.94|641.95|636.75|628
1658853600000|2022-07-26 16:40:00|643.61|638.41|644.25|639.05|644.93|639.73|642.71|637.51|693
1658853900000|2022-07-26 16:45:00|644.3|639.1|645.31|640.11|646.27|641.07|643.93|638.73|661
1658854200000|2022-07-26 16:50:00|645.37|640.17|646.06|640.86|646.39|641.19|645.14|639.94|529
1658854500000|2022-07-26 16:55:00|646.02|640.82|646.8|641.6|646.87|641.67|644.71|639.51|671
1658854800000|2022-07-26 17:00:00|646.76|641.56|649.14|643.94|649.38|644.18|645.55|640.35|730
1658855100000|2022-07-26 17:05:00|649.1|643.9|649.6|644.4|650.31|645.11|648.86|643.66|891
1658855400000|2022-07-26 17:10:00|649.61|644.41|646.39|641.19|649.63|644.43|645.82|640.62|760
1658855700000|2022-07-26 17:15:00|646.38|641.18|643.86|638.66|646.5|641.3|642.72|637.52|784
1658856000000|2022-07-26 17:20:00|643.89|638.69|648.09|642.89|649.58|644.38|643.86|638.66|805
1658856300000|2022-07-26 17:25:00|648.13|642.93|648.4|643.2|649.64|644.44|647.17|641.97|706
1658856600000|2022-07-26 17:30:00|648.43|643.23|646.35|641.15|649.62|644.42|646.08|640.88|747
1658856900000|2022-07-26 17:35:00|646.39|641.19|644.02|638.82|647.18|641.98|643.42|638.22|738
1658857200000|2022-07-26 17:40:00|644|638.8|644.4|639.2|645.38|640.18|643.87|638.67|581
1658857500000|2022-07-26 17:45:00|644.32|639.12|643.11|637.91|644.51|639.31|642.61|637.41|552
1658857800000|2022-07-26 17:50:00|643.05|637.85|642.45|637.25|643.31|638.11|641.85|636.65|468
1658858100000|2022-07-26 17:55:00|642.4|637.2|639.81|634.61|642.4|637.2|639.78|634.58|586
1658858400000|2022-07-26 18:00:00|639.85|634.65|642.15|636.95|642.29|637.09|639.21|634.01|665
1658858700000|2022-07-26 18:05:00|642.18|636.98|639|633.8|643.27|638.07|638.9|633.7|799
1658859000000|2022-07-26 18:10:00|639.01|633.81|640|634.8|642.01|636.81|639.01|633.81|658
1658859300000|2022-07-26 18:15:00|640.01|634.81|637.93|632.73|640.26|635.06|637.38|632.18|765
1658859600000|2022-07-26 18:20:00|637.94|632.74|637.23|632.03|639.17|633.97|635.9|630.7|772
1658859900000|2022-07-26 18:25:00|637.22|632.02|636.97|631.77|638.56|633.36|636.84|631.64|643
1658860200000|2022-07-26 18:30:00|636.94|631.74|632.86|627.66|637.42|632.22|631.79|626.59|819
1658860500000|2022-07-26 18:35:00|632.88|627.68|632|626.8|635.39|630.19|631.88|626.68|801
1658860800000|2022-07-26 18:40:00|631.96|626.76|631.02|625.82|633.16|627.96|630.18|624.98|749
1658861100000|2022-07-26 18:45:00|631|625.8|633.43|628.23|633.97|628.77|630.23|625.03|761
1658861400000|2022-07-26 18:50:00|633.41|628.21|633.45|628.25|636.22|631.02|633.33|628.13|621
1658861700000|2022-07-26 18:55:00|633.46|628.26|632.38|627.18|634.13|628.93|631.87|626.67|708
1658862000000|2022-07-26 19:00:00|632.39|627.19|632.51|627.31|634.01|628.81|631.11|625.91|692
1658862300000|2022-07-26 19:05:00|632.52|627.32|628.97|623.77|633.1|627.9|627.08|621.88|810
1658862600000|2022-07-26 19:10:00|628.96|623.76|630.28|625.08|630.49|625.29|627.02|621.82|902
1658862900000|2022-07-26 19:15:00|630.24|625.04|628.07|622.87|630.5|625.3|627.76|622.56|788
1658863200000|2022-07-26 19:20:00|628.12|622.92|627.33|622.13|629.02|623.82|626.78|621.58|678
1658863500000|2022-07-26 19:25:00|627.35|622.15|625.83|620.63|627.36|622.16|625.34|620.14|730
1658863800000|2022-07-26 19:30:00|625.88|620.68|627.42|622.22|627.7|622.5|625.88|620.68|691
1658864100000|2022-07-26 19:35:00|627.5|622.3|628.44|623.24|628.47|623.27|626.19|620.99|638
1658864400000|2022-07-26 19:40:00|628.36|623.16|625.68|620.48|628.52|623.32|624.73|619.53|687
1658864700000|2022-07-26 19:45:00|625.81|620.61|627.04|621.84|627.09|621.89|625.23|620.03|776
1658865000000|2022-07-26 19:50:00|626.99|621.79|628.07|622.87|628.13|622.93|626.14|620.94|701
1658865300000|2022-07-26 19:55:00|628.05|622.85|626.31|621.11|628.63|623.43|626.2|621|570
1658865600000|2022-07-26 20:00:00|626.32|621.12|626.24|621.04|630.52|625.32|624.82|619.62|1004
1658865900000|2022-07-26 20:05:00|626.23|621.03|632.15|626.95|632.98|627.78|626.19|620.99|976
1658866200000|2022-07-26 20:10:00|632.13|626.93|631.07|625.87|635.78|630.58|630.32|625.12|918
1658866500000|2022-07-26 20:15:00|631.1|625.9|632.27|627.07|634.14|628.94|630.81|625.61|805
1658866800000|2022-07-26 20:20:00|632.3|627.1|630.32|625.12|632.34|627.14|630|624.8|729
1658867100000|2022-07-26 20:25:00|630.33|625.13|630.82|625.62|631.15|625.95|628.93|623.73|611
1658867400000|2022-07-26 20:30:00|630.78|625.58|630.12|624.92|631.13|625.93|629.03|623.83|602
1658867700000|2022-07-26 20:35:00|630.09|624.89|630.92|625.72|632.12|626.92|629.97|624.77|600
1658868000000|2022-07-26 20:40:00|631|625.8|630.23|625.03|631.38|626.18|629.24|624.04|635
1658868300000|2022-07-26 20:45:00|630.2|625|631.16|625.96|631.64|626.44|629.97|624.77|550
1658868600000|2022-07-26 20:50:00|631.13|625.93|632.4|627.2|632.45|627.25|630.87|625.67|559
1658868900000|2022-07-26 20:55:00|632.37|627.17|634.05|628.85|634.43|629.23|632.1|626.9|686
1658869200000|2022-07-26 21:00:00|634.04|628.84|635.98|630.78|636|630.8|633.14|627.94|600
1658869500000|2022-07-26 21:05:00|635.99|630.79|639|633.8|641.17|635.97|635.99|630.79|712
1658869800000|2022-07-26 21:10:00|638.98|633.78|641.23|636.03|641.27|636.07|638.13|632.93|623
1658870100000|2022-07-26 21:15:00|641.28|636.08|641.27|636.07|642.09|636.89|639.31|634.11|706
1658870400000|2022-07-26 21:20:00|641.26|636.06|642.04|636.84|642.1|636.9|641.04|635.84|612
1658870700000|2022-07-26 21:25:00|642.05|636.85|640.68|635.48|642.45|637.25|640.68|635.48|534
1658871000000|2022-07-26 21:30:00|640.67|635.47|635.97|630.77|640.83|635.63|635.72|630.52|572
1658871300000|2022-07-26 21:35:00|635.91|630.71|634.3|629.1|636.01|630.81|632.82|627.62|606
1658871600000|2022-07-26 21:40:00|634.24|629.04|636.07|630.87|638.23|633.03|634.19|628.99|650
1658871900000|2022-07-26 21:45:00|636.06|630.86|634.86|629.66|637.19|631.99|634.84|629.64|526
1658872200000|2022-07-26 21:50:00|634.89|629.69|635.62|630.42|635.75|630.55|633.31|628.11|614
1658872500000|2022-07-26 21:55:00|635.61|630.41|635.51|630.31|635.76|630.56|635.25|630.05|507
1658872800000|2022-07-26 22:00:00|635.44|630.24|639.29|634.09|639.32|634.12|634.53|629.33|604
1658873100000|2022-07-26 22:05:00|639.28|634.08|641.76|636.56|641.76|636.56|638.47|633.27|573
1658873400000|2022-07-26 22:10:00|641.94|636.74|643.55|638.35|643.57|638.37|640.86|635.66|623
1658873700000|2022-07-26 22:15:00|643.54|638.34|647.25|642.05|648.48|643.28|643.09|637.89|813
1658874000000|2022-07-26 22:20:00|647.13|641.93|648.31|643.11|648.6|643.4|646.16|640.96|760
1658874300000|2022-07-26 22:25:00|648.33|643.13|648.26|643.06|649.15|643.95|646.07|640.87|728
1658874600000|2022-07-26 22:30:00|648.31|643.11|649.85|644.65|650.13|644.93|646.25|641.05|710
1658874900000|2022-07-26 22:35:00|649.87|644.67|653.29|648.09|654.51|649.31|649.16|643.96|810
1658875200000|2022-07-26 22:40:00|653.37|648.17|654.11|648.91|654.48|649.28|653.37|648.17|653
1658875500000|2022-07-26 22:45:00|654.1|648.9|655.48|650.28|656.38|651.18|654.05|648.85|731
1658875800000|2022-07-26 22:50:00|655.47|650.27|654.8|649.6|656.03|650.83|653.81|648.61|632
1658876100000|2022-07-26 22:55:00|654.84|649.64|656.47|651.27|656.64|651.44|653.88|648.68|610
1658876400000|2022-07-26 23:00:00|656.44|651.24|653.19|647.99|657.6|652.4|653|647.8|861
1658876700000|2022-07-26 23:05:00|653.25|648.05|652.09|646.89|653.25|648.05|650.77|645.57|623
1658877000000|2022-07-26 23:10:00|652.11|646.91|655.96|650.76|656.16|650.96|652.11|646.91|717
1658877300000|2022-07-26 23:15:00|655.93|650.73|655.32|650.12|656.53|651.33|652.32|647.12|831
1658877600000|2022-07-26 23:20:00|655.22|650.02|655.34|650.14|656.31|651.11|655.19|649.99|662
1658877900000|2022-07-26 23:25:00|655.36|650.16|656.46|651.26|657.56|652.36|655.11|649.91|693
1658878200000|2022-07-26 23:30:00|656.48|651.28|654.26|649.06|656.48|651.28|653.21|648.01|669
1658878500000|2022-07-26 23:35:00|654.25|649.05|661.97|656.77|662.04|656.84|654|648.8|818
1658878800000|2022-07-26 23:40:00|661.96|656.76|661.61|656.41|664.55|659.35|661.17|655.97|858
1658879100000|2022-07-26 23:45:00|661.6|656.4|665.39|660.19|665.64|660.44|660.83|655.63|952
1658879400000|2022-07-26 23:50:00|665.4|660.2|665.02|659.82|665.49|660.29|662.43|657.23|739
1658879700000|2022-07-26 23:55:00|665.08|659.88|668.35|663.15|668.69|663.49|664.12|658.92|903
1658880000000|2022-07-27 00:00:00|668.36|663.16|665.5|660.3|669.51|664.31|664.55|659.35|884
1658880300000|2022-07-27 00:05:00|665.49|660.29|667.05|661.85|668.29|663.09|663.13|657.93|746
1658880600000|2022-07-27 00:10:00|667.1|661.9|671.08|665.88|671.18|665.98|666.92|661.72|795
1658880900000|2022-07-27 00:15:00|671.07|665.87|669.72|664.52|671.17|665.97|668.75|663.55|721
1658881200000|2022-07-27 00:20:00|669.77|664.57|669.05|663.85|671.3|666.1|668.93|663.73|760
1658881500000|2022-07-27 00:25:00|669.04|663.84|667.2|662|669.1|663.9|666.17|660.97|679
1658881800000|2022-07-27 00:30:00|667.13|661.93|661.89|656.69|667.24|662.04|661.57|656.37|757
1658882100000|2022-07-27 00:35:00|661.97|656.77|659.93|654.73|662.15|656.95|659.26|654.06|617
1658882400000|2022-07-27 00:40:00|660|654.8|659.15|653.95|661.77|656.57|658.91|653.71|619
1658882700000|2022-07-27 00:45:00|659.16|653.96|657.33|652.13|660.87|655.67|657.01|651.81|668
1658883000000|2022-07-27 00:50:00|657.39|652.19|658.09|652.89|658.43|653.23|656.97|651.77|475
1658883300000|2022-07-27 00:55:00|658.08|652.88|662.47|657.27|662.56|657.36|658.08|652.88|500
1658883600000|2022-07-27 01:00:00|662.53|657.33|663.36|658.16|665.51|660.31|662.3|657.1|593
1658883900000|2022-07-27 01:05:00|663.34|658.14|664.42|659.22|664.99|659.79|663.2|658|611
1658884200000|2022-07-27 01:10:00|664.41|659.21|661.06|655.86|664.56|659.36|660.97|655.77|442
1658884500000|2022-07-27 01:15:00|660.98|655.78|658.57|653.37|661.08|655.88|658.21|653.01|556
1658884800000|2022-07-27 01:20:00|658.55|653.35|657.91|652.71|659.97|654.77|656.68|651.48|537
1658885100000|2022-07-27 01:25:00|657.89|652.69|660.37|655.17|660.52|655.32|657.78|652.58|453
1658885400000|2022-07-27 01:30:00|660.44|655.24|659.38|654.18|660.97|655.77|659.18|653.98|304
1658885700000|2022-07-27 01:35:00|659.39|654.19|658.3|653.1|659.87|654.67|657.9|652.7|347
1658886000000|2022-07-27 01:40:00|658.29|653.09|658.04|652.84|659.38|654.18|658.04|652.84|391
1658886300000|2022-07-27 01:45:00|657.98|652.78|657.31|652.11|659.32|654.12|656.91|651.71|531
1658886600000|2022-07-27 01:50:00|657.3|652.1|656.48|651.28|657.89|652.69|655.9|650.7|508
1658886900000|2022-07-27 01:55:00|656.5|651.3|656.9|651.7|657.08|651.88|655.9|650.7|468
1658887200000|2022-07-27 02:00:00|656.92|651.72|656.12|650.92|657.49|652.29|655.78|650.58|603
1658887500000|2022-07-27 02:05:00|656.15|650.95|654.62|649.42|656.23|651.03|654.16|648.96|630
1658887800000|2022-07-27 02:10:00|654.64|649.44|654.39|649.19|655.02|649.82|653.93|648.73|519
1658888100000|2022-07-27 02:15:00|654.4|649.2|656.11|650.91|656.51|651.31|654.4|649.2|514
1658888400000|2022-07-27 02:20:00|656.07|650.87|654.54|649.34|656.62|651.42|653.9|648.7|522
1658888700000|2022-07-27 02:25:00|654.51|649.31|654|648.8|655.3|650.1|653.91|648.71|489
1658889000000|2022-07-27 02:30:00|654.07|648.87|654.35|649.15|654.98|649.78|652.91|647.71|607
1658889300000|2022-07-27 02:35:00|654.38|649.18|657.13|651.93|657.29|652.09|654.36|649.16|430
1658889600000|2022-07-27 02:40:00|657.16|651.96|655.96|650.76|657.4|652.2|655.94|650.74|313
1658889900000|2022-07-27 02:45:00|655.94|650.74|659.4|654.2|660.07|654.87|655.35|650.15|609
1658890200000|2022-07-27 02:50:00|659.44|654.24|658.99|653.79|659.52|654.32|657.78|652.58|338
1658890500000|2022-07-27 02:55:00|658.9|653.7|660.46|655.26|661.51|656.31|658.36|653.16|525
1658890800000|2022-07-27 03:00:00|660.45|655.25|661.04|655.84|661.47|656.27|659.98|654.78|512
1658891100000|2022-07-27 03:05:00|661.01|655.81|657.99|652.79|663.06|657.86|657.92|652.72|537
1658891400000|2022-07-27 03:10:00|657.7|652.5|659.1|653.9|659.96|654.76|657.02|651.82|560
1658891700000|2022-07-27 03:15:00|659.13|653.93|658.49|653.29|659.85|654.65|657.53|652.33|539
1658892000000|2022-07-27 03:20:00|658.52|653.32|661.79|656.59|661.87|656.67|657.92|652.72|518
1658892300000|2022-07-27 03:25:00|661.8|656.6|659.14|653.94|661.92|656.72|658.73|653.53|469
1658892600000|2022-07-27 03:30:00|659.1|653.9|657.65|652.45|659.93|654.73|657.05|651.85|585
1658892900000|2022-07-27 03:35:00|657.7|652.5|655.03|649.83|658|652.8|654.92|649.72|606
1658893200000|2022-07-27 03:40:00|655.07|649.87|655.06|649.86|655.93|650.73|653.84|648.64|627
1658893500000|2022-07-27 03:45:00|655.04|649.84|654.73|649.53|655.32|650.12|654.27|649.07|475
1658893800000|2022-07-27 03:50:00|654.75|649.55|655.76|650.56|656.35|651.15|654.7|649.5|416
1658894100000|2022-07-27 03:55:00|655.79|650.59|656.23|651.03|656.31|651.11|655.75|650.55|330
1658894400000|2022-07-27 04:00:00|656.28|651.08|656.98|651.78|657.48|652.28|655.77|650.57|398
1658894700000|2022-07-27 04:05:00|657|651.8|658.98|653.78|659|653.8|656.72|651.52|438
1658895000000|2022-07-27 04:10:00|658.97|653.77|661.25|656.05|661.25|656.05|658.91|653.71|403
1658895300000|2022-07-27 04:15:00|661.33|656.13|659.64|654.44|661.33|656.13|658.77|653.57|441
1658895600000|2022-07-27 04:20:00|659.65|654.45|662.02|656.82|662.14|656.94|659.64|654.44|511
1658895900000|2022-07-27 04:25:00|662.06|656.86|662.9|657.7|663.63|658.43|661.68|656.48|416
1658896200000|2022-07-27 04:30:00|662.92|657.72|663.8|658.6|665.08|659.88|662.71|657.51|524
1658896500000|2022-07-27 04:35:00|663.52|658.32|662.99|657.79|665.82|660.62|661.51|656.31|628
1658896800000|2022-07-27 04:40:00|663|657.8|664.04|658.84|664.95|659.75|663|657.8|534
1658897100000|2022-07-27 04:45:00|664.16|658.96|663.43|658.23|665.19|659.99|662.84|657.64|588
1658897400000|2022-07-27 04:50:00|663.39|658.19|662.79|657.59|664.01|658.81|662.01|656.81|464
1658897700000|2022-07-27 04:55:00|662.82|657.62|664.9|659.7|665.15|659.95|662.82|657.62|577
1658898000000|2022-07-27 05:00:00|664.86|659.66|665.23|660.03|665.41|660.21|663.75|658.55|578
1658898300000|2022-07-27 05:05:00|665.22|660.02|666.54|661.34|667.45|662.25|664.84|659.64|535
1658898600000|2022-07-27 05:10:00|666.38|661.18|670.38|665.18|672.3|667.1|666.35|661.15|785
1658898900000|2022-07-27 05:15:00|670.35|665.15|672.09|666.89|672.43|667.23|670.04|664.84|710
1658899200000|2022-07-27 05:20:00|672.07|666.87|672.18|666.98|672.84|667.64|671.27|666.07|681
1658899500000|2022-07-27 05:25:00|672.16|666.96|672.3|667.1|673.79|668.59|670.47|665.27|790
1658899800000|2022-07-27 05:30:00|672.27|667.07|673.79|668.59|675.62|670.42|672.22|667.02|765
1658900100000|2022-07-27 05:35:00|673.82|668.62|674.2|669|675.89|670.69|673.74|668.54|731
1658900400000|2022-07-27 05:40:00|674.18|668.98|677.29|672.09|678.24|673.04|674.18|668.98|671
1658900700000|2022-07-27 05:45:00|677.3|672.1|677.25|672.05|678.74|673.54|675.81|670.61|732
1658901000000|2022-07-27 05:50:00|677.26|672.06|676.16|670.96|678.09|672.89|675.84|670.64|638
1658901300000|2022-07-27 05:55:00|676.14|670.94|674.79|669.59|678.03|672.83|674.79|669.59|640
1658901600000|2022-07-27 06:00:00|674.85|669.65|675.8|670.6|677.02|671.82|674.64|669.44|631
1658901900000|2022-07-27 06:05:00|675.78|670.58|672.6|667.4|676.05|670.85|671.24|666.04|679
1658902200000|2022-07-27 06:10:00|672.64|667.44|670.61|665.41|672.79|667.59|669.81|664.61|685
1658902500000|2022-07-27 06:15:00|670.56|665.36|671.93|666.73|672.23|667.03|669.94|664.74|625
1658902800000|2022-07-27 06:20:00|671.96|666.76|671.19|665.99|673.1|667.9|671.14|665.94|428
1658903100000|2022-07-27 06:25:00|671.28|666.08|668.44|663.24|671.28|666.08|668.31|663.11|502
1658903400000|2022-07-27 06:30:00|668.45|663.25|668.44|663.24|669.05|663.85|667.32|662.12|586
1658903700000|2022-07-27 06:35:00|668.45|663.25|666.98|661.78|670.26|665.06|666.81|661.61|538
1658904000000|2022-07-27 06:40:00|666.97|661.77|667.41|662.21|668.29|663.09|666.94|661.74|478
1658904300000|2022-07-27 06:45:00|667.42|662.22|667.94|662.74|669.02|663.82|667.27|662.07|523
1658904600000|2022-07-27 06:50:00|667.88|662.68|670.52|665.32|671.08|665.88|667.77|662.57|512
1658904900000|2022-07-27 06:55:00|670.58|665.38|672.37|667.17|672.65|667.45|670.49|665.29|505
1658905200000|2022-07-27 07:00:00|672.34|667.14|679.13|673.93|680.28|675.08|671.85|666.65|897
1658905500000|2022-07-27 07:05:00|679.07|673.87|680.55|675.35|681.14|675.94|678.6|673.4|772
1658905800000|2022-07-27 07:10:00|680.58|675.38|679.93|674.73|681.2|676|679.55|674.35|584
1658906100000|2022-07-27 07:15:00|679.84|674.64|679.78|674.58|680.2|675|679.72|674.52|497
1658906400000|2022-07-27 07:20:00|679.77|674.57|678.79|673.59|683.07|677.87|678.67|673.47|663
1658906700000|2022-07-27 07:25:00|678.8|673.6|679.14|673.94|679.19|673.99|677.76|672.56|513
1658907000000|2022-07-27 07:30:00|679.19|673.99|676.04|670.84|680.28|675.08|675.97|670.77|601
1658907300000|2022-07-27 07:35:00|676.06|670.86|679.95|674.75|680.09|674.89|675.57|670.37|700
1658907600000|2022-07-27 07:40:00|679.98|674.78|677.06|671.86|680.09|674.89|676.21|671.01|570
1658907900000|2022-07-27 07:45:00|677.04|671.84|678.86|673.66|680.14|674.94|676.26|671.06|609
1658908200000|2022-07-27 07:50:00|678.87|673.67|676.16|670.96|678.99|673.79|675.19|669.99|578
1658908500000|2022-07-27 07:55:00|676.1|670.9|676.43|671.23|676.45|671.25|674.79|669.59|458
1658908800000|2022-07-27 08:00:00|676.42|671.22|677.27|672.07|677.31|672.11|675.14|669.94|540
1658909100000|2022-07-27 08:05:00|677.28|672.08|678.19|672.99|680.55|675.35|676.66|671.46|632
1658909400000|2022-07-27 08:10:00|678.18|672.98|677.42|672.22|678.9|673.7|675.93|670.73|468
1658909700000|2022-07-27 08:15:00|677.41|672.21|675.19|669.99|678.5|673.3|675.08|669.88|445
1658910000000|2022-07-27 08:20:00|675.35|670.15|678.15|672.95|679.27|674.07|675.13|669.93|672
1658910300000|2022-07-27 08:25:00|678.2|673|677.92|672.72|678.98|673.78|677.23|672.03|419
1658910600000|2022-07-27 08:30:00|677.93|672.73|676.79|671.59|678.1|672.9|676.11|670.91|484
1658910900000|2022-07-27 08:35:00|676.78|671.58|674.68|669.48|677.31|672.11|674.52|669.32|591
1658911200000|2022-07-27 08:40:00|674.72|669.52|675.18|669.98|675.32|670.12|673.3|668.1|568
1658911500000|2022-07-27 08:45:00|675.17|669.97|673.06|667.86|675.18|669.98|672.86|667.66|399
1658911800000|2022-07-27 08:50:00|673.08|667.88|673.86|668.66|673.96|668.76|672.84|667.64|339
1658912100000|2022-07-27 08:55:00|673.84|668.64|672|666.8|675.06|669.86|671.95|666.75|395
1658912400000|2022-07-27 09:00:00|671.95|666.75|673.21|668.01|674.03|668.83|671.9|666.7|381
1658912700000|2022-07-27 09:05:00|673.26|668.06|670.18|664.98|673.57|668.37|669.11|663.91|562
1658913000000|2022-07-27 09:10:00|670.19|664.99|669.14|663.94|670.98|665.78|669.05|663.85|424
1658913300000|2022-07-27 09:15:00|669.06|663.86|670.78|665.58|671.31|666.11|669.06|663.86|494
1658913600000|2022-07-27 09:20:00|670.75|665.55|670.88|665.68|672.9|667.7|670.65|665.45|496
1658913900000|2022-07-27 09:25:00|670.91|665.71|671.64|666.44|672.22|667.02|670.85|665.65|463
1658914200000|2022-07-27 09:30:00|671.67|666.47|668.22|663.02|671.71|666.51|668.03|662.83|548
1658914500000|2022-07-27 09:35:00|668.12|662.92|669.84|664.64|669.99|664.79|667.99|662.79|577
1658914800000|2022-07-27 09:40:00|669.86|664.66|669.23|664.03|670.17|664.97|668.9|663.7|472
1658915100000|2022-07-27 09:45:00|669.27|664.07|669.13|663.93|669.78|664.58|668.8|663.6|445
1658915400000|2022-07-27 09:50:00|669.14|663.94|669.02|663.82|669.89|664.69|668.86|663.66|374
1658915700000|2022-07-27 09:55:00|669.1|663.9|668.55|663.35|669.14|663.94|667.08|661.88|501
1658916000000|2022-07-27 10:00:00|668.54|663.34|671.95|666.75|672.3|667.1|668.34|663.14|588
1658916300000|2022-07-27 10:05:00|671.98|666.78|672.18|666.98|672.46|667.26|671.92|666.72|395
1658916600000|2022-07-27 10:10:00|672.16|666.96|670.98|665.78|672.16|666.96|670.91|665.71|453
1658916900000|2022-07-27 10:15:00|671.01|665.81|668.97|663.77|671.11|665.91|667.64|662.44|560
1658917200000|2022-07-27 10:20:00|668.98|663.78|672.91|667.71|673.82|668.62|668.91|663.71|659
1658917500000|2022-07-27 10:25:00|672.92|667.72|674|668.8|674.76|669.56|672.75|667.55|522
1658917800000|2022-07-27 10:30:00|674.02|668.82|672.83|667.63|674.93|669.73|670.73|665.53|620
1658918100000|2022-07-27 10:35:00|672.84|667.64|671.71|666.51|673.9|668.7|671.63|666.43|477
1658918400000|2022-07-27 10:40:00|671.72|666.52|671.23|666.03|672.06|666.86|671.18|665.98|524
1658918700000|2022-07-27 10:45:00|671.22|666.02|668.59|663.39|671.22|666.02|668.57|663.37|548
1658919000000|2022-07-27 10:50:00|668.55|663.35|669.11|663.91|669.7|664.5|668.37|663.17|573
1658919300000|2022-07-27 10:55:00|669.1|663.9|668.9|663.7|669.31|664.11|668.57|663.37|545
1658919600000|2022-07-27 11:00:00|668.95|663.75|668.05|662.85|669.23|664.03|667.6|662.4|509
1658919900000|2022-07-27 11:05:00|668.03|662.83|670.12|664.92|670.98|665.78|667.8|662.6|479
1658920200000|2022-07-27 11:10:00|670.15|664.95|671.15|665.95|671.25|666.05|669.88|664.68|474
1658920500000|2022-07-27 11:15:00|671.16|665.96|671.56|666.36|672.05|666.85|670.22|665.02|450
1658920800000|2022-07-27 11:20:00|671.61|666.41|672.26|667.06|672.87|667.67|670.92|665.72|533
1658921100000|2022-07-27 11:25:00|672.24|667.04|672.13|666.93|672.7|667.5|671.9|666.7|305
1658921400000|2022-07-27 11:30:00|672.15|666.95|673.18|667.98|673.22|668.02|672.14|666.94|445
1658921700000|2022-07-27 11:35:00|673.07|667.87|673.09|667.89|673.87|668.67|672.76|667.56|510
1658922000000|2022-07-27 11:40:00|673.14|667.94|673.14|667.94|673.96|668.76|672.73|667.53|445
1658922300000|2022-07-27 11:45:00|673.06|667.86|676.23|671.03|677.06|671.86|672.93|667.73|549
1658922600000|2022-07-27 11:50:00|676.17|670.97|676.1|670.9|677.11|671.91|675.85|670.65|504
1658922900000|2022-07-27 11:55:00|676.13|670.93|668.82|663.62|676.13|670.93|666.64|661.44|821
1658923200000|2022-07-27 12:00:00|668.83|663.63|670.86|665.66|670.94|665.74|665.76|660.56|801
1658923500000|2022-07-27 12:05:00|670.84|665.64|669.25|664.05|674.01|668.81|669.02|663.82|874
1658923800000|2022-07-27 12:10:00|669.23|664.03|668.9|663.7|670.2|665|668.19|662.99|742
1658924100000|2022-07-27 12:15:00|668.85|663.65|668.78|663.58|669.17|663.97|667.89|662.69|753
1658924400000|2022-07-27 12:20:00|668.77|663.57|669.05|663.85|670.06|664.86|668.66|663.46|688
1658924700000|2022-07-27 12:25:00|669.06|663.86|669.34|664.14|670.2|665|668.85|663.65|716
1658925000000|2022-07-27 12:30:00|669.35|664.15|671.3|666.1|671.43|666.23|669|663.8|775
1658925300000|2022-07-27 12:35:00|671.29|666.09|673.17|667.97|674.04|668.84|671.29|666.09|730
1658925600000|2022-07-27 12:40:00|673.22|668.02|679.05|673.85|679.97|674.77|673.07|667.87|803
1658925900000|2022-07-27 12:45:00|679.07|673.87|678.87|673.67|680.29|675.09|677.27|672.07|767
1658926200000|2022-07-27 12:50:00|678.96|673.76|679.1|673.9|680.28|675.08|678.07|672.87|674
1658926500000|2022-07-27 12:55:00|679.11|673.91|678.98|673.78|679.96|674.76|677.96|672.76|636
1658926800000|2022-07-27 13:00:00|678.99|673.79|678.76|673.56|679.98|674.78|677.06|671.86|700
1658927100000|2022-07-27 13:05:00|678.77|673.57|676.03|670.83|679.05|673.85|676.03|670.83|757
1658927400000|2022-07-27 13:10:00|676.05|670.85|677.26|672.06|677.94|672.74|676.01|670.81|680
1658927700000|2022-07-27 13:15:00|677.28|672.08|676.76|671.56|678.09|672.89|676.01|670.81|794
1658928000000|2022-07-27 13:20:00|676.87|671.67|675.41|670.21|677.14|671.94|675.32|670.12|698
1658928300000|2022-07-27 13:25:00|675.4|670.2|672.66|667.46|675.95|670.75|671.54|666.34|797
1658928600000|2022-07-27 13:30:00|672.68|667.48|674.34|669.14|675.17|669.97|672.64|667.44|922
1658928900000|2022-07-27 13:35:00|674.43|669.23|676.35|671.15|677.51|672.31|674.35|669.15|897
1658929200000|2022-07-27 13:40:00|676.36|671.16|679.35|674.15|680.08|674.88|676.36|671.16|864
1658929500000|2022-07-27 13:45:00|679.27|674.07|683.07|677.87|683.12|677.92|678.33|673.13|945
1658929800000|2022-07-27 13:50:00|683.06|677.86|685.19|679.99|685.45|680.25|682.19|676.99|886
1658930100000|2022-07-27 13:55:00|685.2|680|683.99|678.79|686.43|681.23|683.24|678.04|855
1658930400000|2022-07-27 14:00:00|683.9|678.7|682.89|677.69|684.19|678.99|681.22|676.02|845
1658930700000|2022-07-27 14:05:00|682.88|677.68|681.51|676.31|685.17|679.97|681.19|675.99|752
1658931000000|2022-07-27 14:10:00|681.45|676.25|682.49|677.29|683.43|678.23|680.52|675.32|594
1658931300000|2022-07-27 14:15:00|682.34|677.14|680.56|675.36|683.19|677.99|680.32|675.12|623
1658931600000|2022-07-27 14:20:00|680.55|675.35|679.91|674.71|680.8|675.6|678.58|673.38|674
1658931900000|2022-07-27 14:25:00|679.88|674.68|681.4|676.2|682.31|677.11|679.72|674.52|586
1658932200000|2022-07-27 14:30:00|681.35|676.15|679.36|674.16|681.54|676.34|679.03|673.83|593
1658932500000|2022-07-27 14:35:00|679.35|674.15|680.39|675.19|680.86|675.66|679.23|674.03|519
1658932800000|2022-07-27 14:40:00|680.36|675.16|679.04|673.84|680.89|675.69|678.91|673.71|776
1658933100000|2022-07-27 14:45:00|679.05|673.85|679.82|674.62|679.95|674.75|678.9|673.7|449
1658933400000|2022-07-27 14:50:00|679.84|674.64|681.83|676.63|683.58|678.38|679.67|674.47|643
1658933700000|2022-07-27 14:55:00|681.77|676.57|680.78|675.58|681.82|676.62|679.53|674.33|620
1658934000000|2022-07-27 15:00:00|680.79|675.59|682.28|677.08|683.57|678.37|680.58|675.38|640
1658934300000|2022-07-27 15:05:00|682.3|677.1|680.71|675.51|683.64|678.44|680.13|674.93|666
1658934600000|2022-07-27 15:10:00|680.72|675.52|682.41|677.21|683.09|677.89|680.62|675.42|597
1658934900000|2022-07-27 15:15:00|682.39|677.19|682.15|676.95|683.59|678.39|682.01|676.81|587
1658935200000|2022-07-27 15:20:00|682.18|676.98|679.87|674.67|682.41|677.21|679.75|674.55|679
1658935500000|2022-07-27 15:25:00|679.93|674.73|681.07|675.87|681.12|675.92|679.56|674.36|502
1658935800000|2022-07-27 15:30:00|681.18|675.98|681.67|676.47|681.69|676.49|679.71|674.51|632
1658936100000|2022-07-27 15:35:00|681.66|676.46|681.15|675.95|682.31|677.11|680.83|675.63|578
1658936400000|2022-07-27 15:40:00|681.16|675.96|681.04|675.84|681.39|676.19|680.78|675.58|505
1658936700000|2022-07-27 15:45:00|681.01|675.81|682.12|676.92|682.44|677.24|680.08|674.88|605
1658937000000|2022-07-27 15:50:00|682.14|676.94|681.49|676.29|682.36|677.16|681.21|676.01|584
1658937300000|2022-07-27 15:55:00|681.44|676.24|681.11|675.91|683.36|678.16|681.06|675.86|678
1658937600000|2022-07-27 16:00:00|681.12|675.92|681.64|676.44|682.44|677.24|680.99|675.79|607
1658937900000|2022-07-27 16:05:00|681.66|676.46|678.82|673.62|681.98|676.78|678.59|673.39|551
1658938200000|2022-07-27 16:10:00|678.8|673.6|684.26|679.06|684.4|679.2|678.33|673.13|672
1658938500000|2022-07-27 16:15:00|684.36|679.16|690.18|684.98|690.91|685.71|683.59|678.39|875
1658938800000|2022-07-27 16:20:00|690.09|684.89|691.81|686.61|692.21|687.01|689.92|684.72|733
1658939100000|2022-07-27 16:25:00|691.95|686.75|694.44|689.24|697.68|692.48|691.62|686.42|966
1658939400000|2022-07-27 16:30:00|694.49|689.29|692.72|687.52|696.09|690.89|692.63|687.43|801
1658939700000|2022-07-27 16:35:00|692.69|687.49|691.62|686.42|694.09|688.89|691.56|686.36|836
1658940000000|2022-07-27 16:40:00|691.63|686.43|690.28|685.08|694.2|689|690.25|685.05|725
1658940300000|2022-07-27 16:45:00|690.51|685.31|687.44|682.24|692.31|687.11|687.26|682.06|730
1658940600000|2022-07-27 16:50:00|687.39|682.19|688.17|682.97|689.41|684.21|687.2|682|755
1658940900000|2022-07-27 16:55:00|688.16|682.96|685.22|680.02|688.16|682.96|682.04|676.84|952
1658941200000|2022-07-27 17:00:00|685.38|680.18|684.55|679.35|686.19|680.99|682.27|677.07|776
1658941500000|2022-07-27 17:05:00|684.47|679.27|684.83|679.63|685.5|680.3|684.11|678.91|656
1658941800000|2022-07-27 17:10:00|684.9|679.7|686.45|681.25|686.59|681.39|684.26|679.06|738
1658942100000|2022-07-27 17:15:00|686.9|681.7|688.37|683.17|692.1|686.9|686.44|681.24|841
1658942400000|2022-07-27 17:20:00|688.32|683.12|688.61|683.41|691.02|685.82|688.21|683.01|691
1658942700000|2022-07-27 17:25:00|688.64|683.44|696.86|691.66|696.86|691.66|688.62|683.42|811
1658943000000|2022-07-27 17:30:00|696.87|691.67|696.57|691.37|698.97|693.77|696.08|690.88|849
1658943300000|2022-07-27 17:35:00|696.56|691.36|699.78|694.58|699.78|694.58|696.56|691.36|833
1658943600000|2022-07-27 17:40:00|699.47|694.27|714.46|709.26|715.64|710.44|699.2|694|967
1658943900000|2022-07-27 17:45:00|714.33|709.13|717.41|712.21|725.37|720.17|714.09|708.89|1088
1658944200000|2022-07-27 17:50:00|717.44|712.24|719.39|714.19|721.74|716.54|717.04|711.84|892
1658944500000|2022-07-27 17:55:00|719.32|714.12|715.28|710.08|722.99|717.79|714.83|709.63|1031
1658944800000|2022-07-27 18:00:00|715.27|710.07|734.75|729.3|752.38|747.18|715.27|710.07|1134
1658945100000|2022-07-27 18:05:00|734.67|728.95|738.68|733.48|744.36|739.22|732.91|727.71|1106
1658945400000|2022-07-27 18:10:00|738.74|733.54|742.13|736.93|745.25|740.05|735.32|730.12|1086
1658945700000|2022-07-27 18:15:00|742.14|736.94|746.34|741.14|749.03|743.83|741.78|736.58|1051
1658946000000|2022-07-27 18:20:00|746.37|741.17|743.26|738.06|749.65|744.45|742.72|737.52|982
1658946300000|2022-07-27 18:25:00|743.29|738.09|749.56|744.36|753.67|748.47|743.13|737.93|922
1658946600000|2022-07-27 18:30:00|749.58|744.38|749.9|744.7|763.38|758.18|747.13|741.93|1116
1658946900000|2022-07-27 18:35:00|749.96|744.76|759.58|754.38|763.34|758.14|749.96|744.76|1110
1658947200000|2022-07-27 18:40:00|759.55|754.35|769.39|764.19|770.83|765.63|759|753.8|1105
1658947500000|2022-07-27 18:45:00|769.54|764.34|770.59|765.39|771.1|765.9|766.16|760.96|1046
1658947800000|2022-07-27 18:50:00|770.56|765.36|772.95|767.75|779.58|774.38|768.46|763.26|1096
1658948100000|2022-07-27 18:55:00|773.15|767.95|770.63|765.43|776.24|771.04|769.57|764.37|1053
1658948400000|2022-07-27 19:00:00|770.65|765.45|779.88|774.68|780.18|774.98|770.65|765.45|1009
1658948700000|2022-07-27 19:05:00|779.86|774.66|789.11|783.91|791.39|786.19|777.12|771.92|1111
1658949000000|2022-07-27 19:10:00|789.12|783.92|789.39|784.19|792.08|786.88|786.17|780.97|981
1658949300000|2022-07-27 19:15:00|789.4|784.2|799.59|794.39|800.21|795.01|788.01|782.81|1075
1658949600000|2022-07-27 19:20:00|799.6|794.4|791.63|786.43|799.62|794.42|789.54|784.34|1060
1658949900000|2022-07-27 19:25:00|791.65|786.45|794.36|789.16|796.57|791.37|790.89|785.69|1049
1658950200000|2022-07-27 19:30:00|794.42|789.22|792.52|787.32|795.56|790.36|791.24|786.04|941
1658950500000|2022-07-27 19:35:00|792.54|787.34|791.98|786.78|793.41|788.21|790.63|785.43|973
1658950800000|2022-07-27 19:40:00|792.05|786.85|788.94|783.74|792.28|787.08|788.11|782.91|951
1658951100000|2022-07-27 19:45:00|788.91|783.71|787.19|781.99|789.69|784.49|785.42|780.22|933
1658951400000|2022-07-27 19:50:00|787.17|781.97|781.33|776.13|787.37|782.17|780|774.8|1000
1658951700000|2022-07-27 19:55:00|781.27|776.07|780.45|775.25|782.16|776.96|777.12|771.92|971
1658952000000|2022-07-27 20:00:00|780.58|775.38|789|783.8|790.7|785.5|779.73|774.53|1072
1658952300000|2022-07-27 20:05:00|789.01|783.81|785.95|780.75|789.19|783.99|782|776.8|1046
1658952600000|2022-07-27 20:10:00|786.19|780.99|781.3|776.1|788.39|783.19|781.21|776.01|849
1658952900000|2022-07-27 20:15:00|781.31|776.11|778.63|773.43|782.22|777.02|777.91|772.71|771
1658953200000|2022-07-27 20:20:00|778.68|773.48|779.41|774.21|781.17|775.97|777.16|771.96|837
1658953500000|2022-07-27 20:25:00|779.42|774.22|778.73|773.53|780.47|775.27|778.01|772.81|786
1658953800000|2022-07-27 20:30:00|778.72|773.52|779.26|774.06|781.05|775.85|776.83|771.63|792
1658954100000|2022-07-27 20:35:00|779.29|774.09|783.27|778.07|785.22|780.02|779.23|774.03|745
1658954400000|2022-07-27 20:40:00|783.35|778.15|790.13|784.93|790.51|785.31|783.04|777.84|793
1658954700000|2022-07-27 20:45:00|790.12|784.92|788.85|783.65|791.93|786.73|787.1|781.9|733
1658955000000|2022-07-27 20:50:00|788.89|783.69|782.45|777.25|790.5|785.3|782.45|777.25|853
1658955300000|2022-07-27 20:55:00|782.41|777.21|779.44|774.24|782.47|777.27|778.43|773.23|774
1658955600000|2022-07-27 21:00:00|779.39|774.19|780.18|774.98|782.26|777.06|779.19|773.99|624
1658955900000|2022-07-27 21:05:00|780.19|774.99|782.59|777.39|783.42|778.22|779.47|774.27|595
1658956200000|2022-07-27 21:10:00|782.48|777.28|786.54|781.34|787.18|781.98|782.19|776.99|606
1658956500000|2022-07-27 21:15:00|786.6|781.4|785.09|779.89|787.05|781.85|784.95|779.75|531
1658956800000|2022-07-27 21:20:00|785.17|779.97|784.36|779.16|785.5|780.3|783.23|778.03|413
1658957100000|2022-07-27 21:25:00|784.34|779.14|789.21|784.01|790.03|784.83|784.17|778.97|673
1658957400000|2022-07-27 21:30:00|789.25|784.05|786.21|781.01|789.25|784.05|786.17|780.97|577
1658957700000|2022-07-27 21:35:00|786.16|780.96|782.29|777.09|786.19|780.99|781.82|776.62|606
1658958000000|2022-07-27 21:40:00|782.35|777.15|786.04|780.84|786.52|781.32|782.24|777.04|798
1658958300000|2022-07-27 21:45:00|786.06|780.86|785.54|780.34|788.05|782.85|785.45|780.25|724
1658958600000|2022-07-27 21:50:00|785.56|780.36|783.63|778.43|785.7|780.5|783.55|778.35|486
1658958900000|2022-07-27 21:55:00|783.53|778.33|784.72|779.52|785.46|780.26|782.36|777.16|603
1658959200000|2022-07-27 22:00:00|784.71|779.51|787.61|782.41|788.07|782.87|784.63|779.43|680
1658959500000|2022-07-27 22:05:00|787.62|782.42|794.78|789.58|796.37|791.17|787.27|782.07|898
1658959800000|2022-07-27 22:10:00|794.72|789.52|795.43|790.23|800.9|795.7|794.44|789.24|875
1658960100000|2022-07-27 22:15:00|795.48|790.28|799.25|794.05|799.4|794.2|794.6|789.4|696
1658960400000|2022-07-27 22:20:00|799.31|794.11|799.82|794.62|804.91|799.71|799.02|793.82|859
1658960700000|2022-07-27 22:25:00|799.9|794.7|800.34|795.14|803.44|798.24|798.14|792.94|737
1658961000000|2022-07-27 22:30:00|800.37|795.17|803.61|798.41|803.87|798.67|800.1|794.9|744
1658961300000|2022-07-27 22:35:00|803.68|798.48|801.27|796.07|808|802.8|800.08|794.88|967
1658961600000|2022-07-27 22:40:00|801.16|795.96|802.36|797.16|803.8|798.6|800.33|795.13|722
1658961900000|2022-07-27 22:45:00|802.52|797.32|803.61|798.41|803.72|798.52|800.19|794.99|678
1658962200000|2022-07-27 22:50:00|803.42|798.22|803.93|798.73|806.28|801.08|801.19|795.99|818
1658962500000|2022-07-27 22:55:00|803.89|798.69|805.52|800.32|805.78|800.58|803.32|798.12|668
1658962800000|2022-07-27 23:00:00|805.5|800.3|808.31|803.11|809.19|803.99|803.42|798.22|835
1658963100000|2022-07-27 23:05:00|808.38|803.18|814.18|808.98|817.39|812.19|808.3|803.1|910
1658963400000|2022-07-27 23:10:00|814.2|809|813.02|807.82|814.57|809.37|810.02|804.82|735
1658963700000|2022-07-27 23:15:00|813.04|807.84|817.16|811.96|818.03|812.83|812.03|806.83|820
1658964000000|2022-07-27 23:20:00|817.27|812.07|816.25|811.05|822.15|816.95|814.99|809.79|954
1658964300000|2022-07-27 23:25:00|816.34|811.14|811.19|805.99|816.66|811.46|811.14|805.94|796
1658964600000|2022-07-27 23:30:00|811.24|806.04|812.15|806.95|814.11|808.91|810.34|805.14|672
1658964900000|2022-07-27 23:35:00|812.14|806.94|810.45|805.25|812.67|807.47|810.1|804.9|634
1658965200000|2022-07-27 23:40:00|810.51|805.31|809.19|803.99|811.18|805.98|807.91|802.71|777
1658965500000|2022-07-27 23:45:00|809.13|803.93|806.36|801.16|811.44|806.24|804.49|799.29|856
1658965800000|2022-07-27 23:50:00|806.34|801.14|808.2|803|808.82|803.62|805.1|799.9|790
1658966100000|2022-07-27 23:55:00|808.17|802.97|806.19|800.99|808.53|803.33|806.08|800.88|747
1658966400000|2022-07-28 00:00:00|806.3|801.1|810.03|804.83|811.87|806.67|805.58|800.38|882
1658966700000|2022-07-28 00:05:00|809.97|804.77|808.48|803.28|812.04|806.84|807.61|802.41|927
1658967000000|2022-07-28 00:10:00|808.34|803.14|805.72|800.52|808.35|803.15|801.68|796.48|966
1658967300000|2022-07-28 00:15:00|805.7|800.5|805.97|800.77|807.8|802.6|804.26|799.06|830
1658967600000|2022-07-28 00:20:00|805.78|800.58|800.63|795.43|807.05|801.85|799.2|794|847
1658967900000|2022-07-28 00:25:00|800.66|795.46|799.73|794.53|805.48|800.28|799.69|794.49|791
1658968200000|2022-07-28 00:30:00|799.74|794.54|806.29|801.09|806.76|801.56|799.63|794.43|767
1658968500000|2022-07-28 00:35:00|806.31|801.11|807.61|802.41|808.52|803.32|804.9|799.7|697
1658968800000|2022-07-28 00:40:00|807.55|802.35|804.22|799.02|807.91|802.71|802.95|797.75|758
1658969100000|2022-07-28 00:45:00|804.2|799|809.01|803.81|809.68|804.48|802.66|797.46|765
1658969400000|2022-07-28 00:50:00|808.85|803.65|806.27|801.07|809.04|803.84|806.1|800.9|646
1658969700000|2022-07-28 00:55:00|806.25|801.05|803.31|798.11|806.53|801.33|803.15|797.95|513
1658970000000|2022-07-28 01:00:00|803.3|798.1|802.81|797.61|804.97|799.77|801.34|796.14|714
1658970300000|2022-07-28 01:05:00|802.87|797.67|803.4|798.2|804.23|799.03|802.53|797.33|619
1658970600000|2022-07-28 01:10:00|803.39|798.19|807.68|802.48|810.77|805.57|802.46|797.26|686
1658970900000|2022-07-28 01:15:00|807.77|802.57|812.06|806.86|812.06|806.86|806.08|800.88|855
1658971200000|2022-07-28 01:20:00|812.07|806.87|815.32|810.12|815.92|810.72|810.43|805.23|849
1658971500000|2022-07-28 01:25:00|815.35|810.15|817.08|811.88|817.59|812.39|812.41|807.21|794
1658971800000|2022-07-28 01:30:00|817.35|812.15|822.79|817.59|823.93|818.73|817.29|812.09|879
1658972100000|2022-07-28 01:35:00|822.75|817.55|832.46|827.26|837.48|832.28|822.68|817.48|968
1658972400000|2022-07-28 01:40:00|832.42|827.22|827.59|822.39|833.63|828.43|825.32|820.12|875
1658972700000|2022-07-28 01:45:00|827.47|822.27|827.42|822.22|829.58|824.38|826.56|821.36|629
1658973000000|2022-07-28 01:50:00|827.36|822.16|826.04|820.84|829.76|824.56|825.43|820.23|661
1658973300000|2022-07-28 01:55:00|826.02|820.82|823.02|817.82|826.48|821.28|822.75|817.55|692
1658973600000|2022-07-28 02:00:00|823.03|817.83|830.84|825.64|830.9|825.7|822.21|817.01|864
1658973900000|2022-07-28 02:05:00|830.41|825.21|830.84|825.64|831.52|826.32|827.38|822.18|802
1658974200000|2022-07-28 02:10:00|830.8|825.6|832.8|827.6|835.31|830.11|829.89|824.69|630
1658974500000|2022-07-28 02:15:00|832.72|827.52|833.72|828.52|833.72|828.52|829.89|824.69|464
1658974800000|2022-07-28 02:20:00|833.75|828.55|830.93|825.73|834.47|829.27|830.72|825.52|608
1658975100000|2022-07-28 02:25:00|830.89|825.69|837.49|832.29|838.57|833.37|830.89|825.69|692
1658975400000|2022-07-28 02:30:00|837.5|832.3|838.97|833.77|840.18|834.98|834.21|829.01|758
1658975700000|2022-07-28 02:35:00|838.98|833.78|836.59|831.39|839.32|834.12|836.19|830.99|820
1658976000000|2022-07-28 02:40:00|836.6|831.4|840.14|834.94|841.31|836.11|835.87|830.67|918
1658976300000|2022-07-28 02:45:00|840.09|834.89|851.47|846.27|851.47|846.27|839.8|834.6|1078
1658976600000|2022-07-28 02:50:00|851.36|846.16|846.72|841.52|851.36|846.16|845.53|840.33|989
1658976900000|2022-07-28 02:55:00|846.76|841.56|842.87|837.67|846.83|841.63|838.57|833.37|929
1658977200000|2022-07-28 03:00:00|843.1|837.9|837.58|832.38|843.44|838.24|836.97|831.77|933
1658977500000|2022-07-28 03:05:00|837.75|832.55|838.23|833.03|839.61|834.41|836.45|831.25|765
1658977800000|2022-07-28 03:10:00|838.31|833.11|835.31|830.11|839.26|834.06|833.75|828.55|738
1658978100000|2022-07-28 03:15:00|835.19|829.99|842.3|837.1|842.53|837.33|834.14|828.94|888
1658978400000|2022-07-28 03:20:00|842.24|837.04|839|833.8|842.97|837.77|837.88|832.68|730
1658978700000|2022-07-28 03:25:00|839.06|833.86|838.6|833.4|842.02|836.82|838.37|833.17|788
1658979000000|2022-07-28 03:30:00|838.58|833.38|841.26|836.06|841.51|836.31|837.99|832.79|790
1658979300000|2022-07-28 03:35:00|841.25|836.05|835.78|830.58|842.07|836.87|833.42|828.22|739
1658979600000|2022-07-28 03:40:00|835.79|830.59|832.18|826.98|835.93|830.73|830.94|825.74|692
1658979900000|2022-07-28 03:45:00|832.17|826.97|830.09|824.89|834.49|829.29|829.93|824.73|714
1658980200000|2022-07-28 03:50:00|830.15|824.95|829.35|824.15|831.48|826.28|829.14|823.94|656
1658980500000|2022-07-28 03:55:00|829.33|824.13|830.19|824.99|831.15|825.95|829.18|823.98|634
1658980800000|2022-07-28 04:00:00|830.15|824.95|831.74|826.54|832.43|827.23|829.09|823.89|747
1658981100000|2022-07-28 04:05:00|831.64|826.44|829.16|823.96|834.38|829.18|828.95|823.75|707
1658981400000|2022-07-28 04:10:00|829.11|823.91|828.2|823|829.9|824.7|826.99|821.79|551
1658981700000|2022-07-28 04:15:00|828.23|823.03|828.52|823.32|829.25|824.05|828.09|822.89|489
1658982000000|2022-07-28 04:20:00|828.53|823.33|828.54|823.34|829.09|823.89|827.81|822.61|575
1658982300000|2022-07-28 04:25:00|828.55|823.35|828.62|823.42|829.27|824.07|828.18|822.98|559
1658982600000|2022-07-28 04:30:00|828.67|823.47|828.2|823|829.02|823.82|827.79|822.59|426
1658982900000|2022-07-28 04:35:00|828.25|823.05|827.32|822.12|828.36|823.16|825.75|820.55|584
1658983200000|2022-07-28 04:40:00|827.33|822.13|826.02|820.82|828.07|822.87|824.95|819.75|575
1658983500000|2022-07-28 04:45:00|826.04|820.84|825.2|820|826.35|821.15|824.57|819.37|611
1658983800000|2022-07-28 04:50:00|825.18|819.98|824.81|819.61|825.18|819.98|824.12|818.92|573
1658984100000|2022-07-28 04:55:00|824.77|819.57|824.05|818.85|826.5|821.3|823.79|818.59|622
1658984400000|2022-07-28 05:00:00|824.04|818.84|824.2|819|825.37|820.17|821.62|816.42|742
1658984700000|2022-07-28 05:05:00|824.21|819.01|824.15|818.95|824.63|819.43|823.84|818.64|439
1658985000000|2022-07-28 05:10:00|824.16|818.96|820.52|815.32|824.35|819.15|820.32|815.12|525
1658985300000|2022-07-28 05:15:00|820.53|815.33|826.14|820.94|828.14|822.94|820.53|815.33|701
1658985600000|2022-07-28 05:20:00|826.2|821|825.18|819.98|828.22|823.02|825.12|819.92|605
1658985900000|2022-07-28 05:25:00|825.16|819.96|825.67|820.47|825.96|820.76|824.73|819.53|657
1658986200000|2022-07-28 05:30:00|825.65|820.45|828.69|823.49|829.25|824.05|824.72|819.52|603
1658986500000|2022-07-28 05:35:00|828.76|823.56|828.77|823.57|829.23|824.03|828.22|823.02|666
1658986800000|2022-07-28 05:40:00|828.69|823.49|829.17|823.97|829.36|824.16|827.46|822.26|625
1658987100000|2022-07-28 05:45:00|829.25|824.05|828.86|823.66|829.43|824.23|827.27|822.07|526
1658987400000|2022-07-28 05:50:00|828.89|823.69|832.23|827.03|832.45|827.25|827.4|822.2|453
1658987700000|2022-07-28 05:55:00|832.22|827.02|829.66|824.46|832.22|827.02|828.61|823.41|734
1658988000000|2022-07-28 06:00:00|829.68|824.48|829.47|824.27|831.64|826.44|828.41|823.21|793
1658988300000|2022-07-28 06:05:00|829.46|824.26|828.4|823.2|830.37|825.17|827.58|822.38|585
1658988600000|2022-07-28 06:10:00|828.42|823.22|827.53|822.33|829.02|823.82|827.16|821.96|530
1658988900000|2022-07-28 06:15:00|827.55|822.35|829.2|824|829.43|824.23|827.55|822.35|441
1658989200000|2022-07-28 06:20:00|829.21|824.01|828.98|823.78|829.31|824.11|828.04|822.84|560
1658989500000|2022-07-28 06:25:00|828.79|823.59|826.93|821.73|828.84|823.64|825.94|820.74|523
1658989800000|2022-07-28 06:30:00|826.92|821.72|826.43|821.23|827.77|822.57|826.32|821.12|596
1658990100000|2022-07-28 06:35:00|826.33|821.13|826.86|821.66|828.37|823.17|826.15|820.95|625
1658990400000|2022-07-28 06:40:00|826.89|821.69|825.85|820.65|827.53|822.33|824.93|819.73|558
1658990700000|2022-07-28 06:45:00|825.83|820.63|832.23|827.03|832.45|827.25|825.61|820.41|615
1658991000000|2022-07-28 06:50:00|832.32|827.12|829.86|824.66|832.42|827.22|829.33|824.13|713
1658991300000|2022-07-28 06:55:00|829.8|824.6|831.24|826.04|831.4|826.2|826.89|821.69|746
1658991600000|2022-07-28 07:00:00|831.19|825.99|824.07|818.87|831.26|826.06|823.89|818.69|656
1658991900000|2022-07-28 07:05:00|824.04|818.84|824.07|818.87|825.51|820.31|822.93|817.73|749
1658992200000|2022-07-28 07:10:00|824.05|818.85|825.37|820.17|826.41|821.21|824.05|818.85|578
1658992500000|2022-07-28 07:15:00|825.4|820.2|824.02|818.82|825.48|820.28|820.7|815.5|811
1658992800000|2022-07-28 07:20:00|824.05|818.85|822.57|817.37|824.4|819.2|822.47|817.27|681
1658993100000|2022-07-28 07:25:00|822.6|817.4|821.9|816.7|822.7|817.5|820.91|815.71|678
1658993400000|2022-07-28 07:30:00|821.84|816.64|820.16|814.96|822.63|817.43|819.22|814.02|899
1658993700000|2022-07-28 07:35:00|820.24|815.04|818.37|813.17|821.36|816.16|818.11|812.91|840
1658994000000|2022-07-28 07:40:00|818.33|813.13|816.91|811.71|821.46|816.26|816.48|811.28|842
1658994300000|2022-07-28 07:45:00|816.94|811.74|816.9|811.7|818.12|812.92|816.03|810.83|807
1658994600000|2022-07-28 07:50:00|816.96|811.76|816.48|811.28|818.1|812.9|816.11|810.91|752
1658994900000|2022-07-28 07:55:00|816.53|811.33|820.59|815.39|820.99|815.79|815.91|810.71|762
1658995200000|2022-07-28 08:00:00|820.61|815.41|825.36|820.16|826.26|821.06|820.31|815.11|770
1658995500000|2022-07-28 08:05:00|825.34|820.14|822.24|817.04|825.41|820.21|820.95|815.75|688
1658995800000|2022-07-28 08:10:00|822.22|817.02|821.15|815.95|823.5|818.3|819.85|814.65|668
1658996100000|2022-07-28 08:15:00|821.1|815.9|824.66|819.46|825.69|820.49|819.9|814.7|789
1658996400000|2022-07-28 08:20:00|824.64|819.44|825.4|820.2|826.23|821.03|824.54|819.34|784
1658996700000|2022-07-28 08:25:00|825.36|820.16|822.54|817.34|825.72|820.52|822.09|816.89|685
1658997000000|2022-07-28 08:30:00|822.19|816.99|823.37|818.17|824.16|818.96|821.35|816.15|722
1658997300000|2022-07-28 08:35:00|823.36|818.16|821.19|815.99|824.3|819.1|819.79|814.59|758
1658997600000|2022-07-28 08:40:00|821.25|816.05|820.33|815.13|821.83|816.63|819|813.8|572
1658997900000|2022-07-28 08:45:00|820.35|815.15|824.12|818.92|824.34|819.14|820.24|815.04|617
1658998200000|2022-07-28 08:50:00|824.1|818.9|823.73|818.53|824.14|818.94|821.88|816.68|628
1658998500000|2022-07-28 08:55:00|823.78|818.58|826.31|821.11|826.7|821.5|823.53|818.33|726
1658998800000|2022-07-28 09:00:00|826.28|821.08|827.83|822.63|827.85|822.65|824.94|819.74|657
1658999100000|2022-07-28 09:05:00|827.77|822.57|824.76|819.56|829.23|824.03|823.63|818.43|681
1658999400000|2022-07-28 09:10:00|824.7|819.5|824.68|819.48|825.16|819.96|823|817.8|352
1658999700000|2022-07-28 09:15:00|824.66|819.46|821.64|816.44|824.89|819.69|821.64|816.44|360
1659000000000|2022-07-28 09:20:00|821.65|816.45|823.61|818.41|824.16|818.96|817.33|812.13|662
1659000300000|2022-07-28 09:25:00|823.67|818.47|819.99|814.79|823.85|818.65|819.72|814.52|675
1659000600000|2022-07-28 09:30:00|819.94|814.74|820.06|814.86|820.98|815.78|818.7|813.5|571
1659000900000|2022-07-28 09:35:00|819.97|814.77|818.93|813.73|820.84|815.64|818|812.8|595
1659001200000|2022-07-28 09:40:00|818.94|813.74|818.91|813.71|819.41|814.21|818.54|813.34|412
1659001500000|2022-07-28 09:45:00|818.96|813.76|820.85|815.65|820.94|815.74|817.97|812.77|496
1659001800000|2022-07-28 09:50:00|820.84|815.64|821.89|816.69|822|816.8|820.83|815.63|472
1659002100000|2022-07-28 09:55:00|821.85|816.65|822.95|817.75|822.97|817.77|820.78|815.58|539
1659002400000|2022-07-28 10:00:00|822.96|817.76|823|817.8|824|818.8|822.64|817.44|509
1659002700000|2022-07-28 10:05:00|823.02|817.82|823.83|818.63|823.99|818.79|822.73|817.53|408
1659003000000|2022-07-28 10:10:00|823.82|818.62|825.86|820.66|826.69|821.49|822.86|817.66|475
1659003300000|2022-07-28 10:15:00|825.84|820.64|824.03|818.83|826.08|820.88|822.88|817.68|473
1659003600000|2022-07-28 10:20:00|824.08|818.88|830.06|824.86|831.51|826.31|823.8|818.6|831
1659003900000|2022-07-28 10:25:00|830.13|824.93|829.08|823.88|830.19|824.99|825.62|820.42|761
1659004200000|2022-07-28 10:30:00|828.96|823.76|826.38|821.18|829.11|823.91|825.68|820.48|670
1659004500000|2022-07-28 10:35:00|826.56|821.36|832.14|826.94|832.27|827.07|826.56|821.36|709
1659004800000|2022-07-28 10:40:00|832.09|826.89|834.82|829.62|838.25|833.05|832.01|826.81|728
1659005100000|2022-07-28 10:45:00|834.74|829.54|834.91|829.71|835.43|830.23|830.69|825.49|729
1659005400000|2022-07-28 10:50:00|834.97|829.77|830.34|825.14|834.97|829.77|830.05|824.85|628
1659005700000|2022-07-28 10:55:00|830.29|825.09|827.57|822.37|830.31|825.11|826|820.8|677
1659006000000|2022-07-28 11:00:00|827.95|822.75|831.28|826.08|832.29|827.09|827.12|821.92|770
1659006300000|2022-07-28 11:05:00|831.32|826.12|829.84|824.64|831.49|826.29|829.8|824.6|567
1659006600000|2022-07-28 11:10:00|829.81|824.61|830.22|825.02|831.3|826.1|829.77|824.57|590
1659006900000|2022-07-28 11:15:00|830.21|825.01|830.15|824.95|832.28|827.08|828.35|823.15|809
1659007200000|2022-07-28 11:20:00|830.1|824.9|830.22|825.02|833.87|828.67|830|824.8|714
1659007500000|2022-07-28 11:25:00|830.2|825|828.42|823.22|830.41|825.21|828.42|823.22|515
1659007800000|2022-07-28 11:30:00|828.44|823.24|827.25|822.05|828.58|823.38|827.14|821.94|502
1659008100000|2022-07-28 11:35:00|827.28|822.08|828.51|823.31|830.4|825.2|825.99|820.79|772
1659008400000|2022-07-28 11:40:00|828.45|823.25|829.57|824.37|831.44|826.24|828.22|823.02|707
1659008700000|2022-07-28 11:45:00|829.65|824.45|829.31|824.11|833.38|828.18|829.19|823.99|800
1659009000000|2022-07-28 11:50:00|829.34|824.14|831.12|825.92|831.38|826.18|827.78|822.58|733
1659009300000|2022-07-28 11:55:00|831.16|825.96|833.21|828.01|834.12|828.92|828.28|823.08|685
1659009600000|2022-07-28 12:00:00|833.17|827.97|834.47|829.27|837.42|832.22|832.47|827.27|886
1659009900000|2022-07-28 12:05:00|834.53|829.33|837.38|832.18|845.25|840.05|834.4|829.2|1015
1659010200000|2022-07-28 12:10:00|837.22|832.02|846.92|841.72|847.15|841.95|836.65|831.45|1004
1659010500000|2022-07-28 12:15:00|846.79|841.59|847.14|841.94|847.51|842.31|843.66|838.46|1025
1659010800000|2022-07-28 12:20:00|847.06|841.86|834.65|829.45|847.49|842.29|833.57|828.37|1026
1659011100000|2022-07-28 12:25:00|834.66|829.46|833.54|828.34|834.8|829.6|827.96|822.76|1051
1659011400000|2022-07-28 12:30:00|833.55|828.35|836.06|830.86|838.72|833.52|811.45|806.25|1167
1659011700000|2022-07-28 12:35:00|835.96|830.76|830.66|825.46|844.16|838.96|826.8|821.6|1132
1659012000000|2022-07-28 12:40:00|830.55|825.35|835.4|830.2|836.28|831.08|829.13|823.93|1067
1659012300000|2022-07-28 12:45:00|835.44|830.24|844.17|838.97|846.85|841.65|834.48|829.28|1115
1659012600000|2022-07-28 12:50:00|844.46|839.26|844.74|839.54|851.92|846.72|844.04|838.84|1123
1659012900000|2022-07-28 12:55:00|844.69|839.49|838.5|833.3|844.89|839.69|837.58|832.38|1076
1659013200000|2022-07-28 13:00:00|838.52|833.32|835.22|830.02|841.04|835.84|832.45|827.25|1074
1659013500000|2022-07-28 13:05:00|835.28|830.08|835.96|830.76|839.33|834.13|834.62|829.42|1035
1659013800000|2022-07-28 13:10:00|835.88|830.68|839.52|834.32|840.65|835.45|835.15|829.95|976
1659014100000|2022-07-28 13:15:00|839.47|834.27|846.04|840.84|849.82|844.62|838.23|833.03|1047
1659014400000|2022-07-28 13:20:00|846.03|840.83|851.05|845.85|855.55|850.35|845.76|840.56|1029
1659014700000|2022-07-28 13:25:00|850.96|845.76|854.25|849.05|857.34|852.14|850.84|845.64|1077
1659015000000|2022-07-28 13:30:00|854.34|849.14|856.35|851.15|865.58|860.38|852.53|847.33|1127
1659015300000|2022-07-28 13:35:00|856.45|851.25|852.47|847.27|863.85|858.65|852.14|846.94|1096
1659015600000|2022-07-28 13:40:00|852.58|847.38|845.02|839.82|854.65|849.45|843.24|838.04|1097
1659015900000|2022-07-28 13:45:00|844.59|839.39|845.27|840.07|846.88|841.68|839.87|834.67|1087
1659016200000|2022-07-28 13:50:00|845.42|840.22|840.21|835.01|846.2|841|835.92|830.72|1125
1659016500000|2022-07-28 13:55:00|840.23|835.03|837.75|832.55|842.71|837.51|837.57|832.37|1099
1659016800000|2022-07-28 14:00:00|837.73|832.53|840.18|834.98|842.67|837.47|837.73|832.53|1044
1659017100000|2022-07-28 14:05:00|840.22|835.02|839.16|833.96|841.38|836.18|834.2|829|1032
1659017400000|2022-07-28 14:10:00|839.15|833.95|848.28|843.08|850.67|845.47|839.15|833.95|1038
1659017700000|2022-07-28 14:15:00|848.33|843.13|850.27|845.07|853.18|847.98|845.91|840.71|1046
1659018000000|2022-07-28 14:20:00|850.22|845.02|851.82|846.62|853.16|847.96|847.85|842.65|1053
1659018300000|2022-07-28 14:25:00|852.02|846.82|856.12|850.92|856.2|851|847.48|842.28|1049
1659018600000|2022-07-28 14:30:00|856.16|850.96|859.95|854.75|861.91|856.71|855.73|850.53|1079
1659018900000|2022-07-28 14:35:00|859.94|854.74|869.16|863.96|876.1|870.9|859.88|854.68|1119
1659019200000|2022-07-28 14:40:00|869.14|863.94|870.96|865.76|871.61|866.41|861.02|855.82|1069
1659019500000|2022-07-28 14:45:00|870.75|865.55|872.63|867.43|873.11|867.91|865.82|860.62|1090
1659019800000|2022-07-28 14:50:00|872.39|867.19|871.83|866.63|873.26|868.06|868.69|863.49|1039
1659020100000|2022-07-28 14:55:00|871.97|866.77|874.62|869.42|876.36|871.16|870.61|865.41|1062
1659020400000|2022-07-28 15:00:00|875.12|869.92|871.21|866.01|877.36|872.16|870.99|865.79|1063
1659020700000|2022-07-28 15:05:00|871.23|866.03|871.31|866.11|876.49|871.29|870.65|865.45|962
1659021000000|2022-07-28 15:10:00|871.3|866.1|873.22|868.02|874.35|869.15|870.94|865.74|1012
1659021300000|2022-07-28 15:15:00|873.28|868.08|876.74|871.54|876.88|871.68|871.3|866.1|980
1659021600000|2022-07-28 15:20:00|876.72|871.52|887.34|882.14|890.69|885.49|872.57|867.37|1059
1659021900000|2022-07-28 15:25:00|887.31|882.11|926.66|921.46|926.73|921.53|885.6|880.4|1120
1659022200000|2022-07-28 15:30:00|926.69|921.49|923.28|918.08|928.42|923.22|910.69|905.49|1145
1659022500000|2022-07-28 15:35:00|923.18|917.98|929.95|924.75|930.6|925.4|918.53|913.33|1142
1659022800000|2022-07-28 15:40:00|930.44|925.24|933.99|928.79|948.82|943.62|930.27|925.07|1149
1659023100000|2022-07-28 15:45:00|933.78|928.58|924.98|919.78|933.78|928.58|920.92|915.72|1114
1659023400000|2022-07-28 15:50:00|925.06|919.86|936.82|931.62|944.07|938.87|921.14|915.94|1133
1659023700000|2022-07-28 15:55:00|936.64|931.44|917.48|912.28|940.24|935.04|913.2|908|1106
1659024000000|2022-07-28 16:00:00|917.53|912.33|923.62|918.42|924.86|919.66|916.26|911.06|1104
1659024300000|2022-07-28 16:05:00|923.67|918.47|915.63|910.43|925.47|920.27|915.13|909.93|1016
1659024600000|2022-07-28 16:10:00|915.64|910.44|914.6|909.4|917|911.8|913.49|908.29|1037
1659024900000|2022-07-28 16:15:00|914.81|909.61|933.62|928.42|933.73|928.53|914.81|909.61|1045
1659025200000|2022-07-28 16:20:00|933.6|928.4|944.15|938.95|946.42|941.22|927.87|922.67|1045
1659025500000|2022-07-28 16:25:00|944.23|939.03|937.89|932.69|944.55|939.35|937.13|931.93|1058
1659025800000|2022-07-28 16:30:00|937.91|932.71|936.77|931.57|940.15|934.95|931.59|926.39|1099
1659026100000|2022-07-28 16:35:00|937|931.8|933.16|927.96|937|931.8|926.75|921.55|1010
1659026400000|2022-07-28 16:40:00|933.28|928.08|935.92|930.72|936.32|931.12|925.34|920.14|983
1659026700000|2022-07-28 16:45:00|936.21|931.01|929.54|924.34|936.3|931.1|924.99|919.79|930
1659027000000|2022-07-28 16:50:00|929.6|924.4|935.42|930.22|942.12|936.92|929.24|924.04|946
1659027300000|2022-07-28 16:55:00|935.39|930.19|925.57|920.37|935.53|930.33|925.24|920.04|913
1659027600000|2022-07-28 17:00:00|925.4|920.2|931.46|926.26|934.11|928.91|925.19|919.99|997
1659027900000|2022-07-28 17:05:00|931.08|925.88|931.11|925.91|931.56|926.36|926.86|921.66|895
1659028200000|2022-07-28 17:10:00|931.1|925.9|931.37|926.17|931.46|926.26|923.82|918.62|911
1659028500000|2022-07-28 17:15:00|931.35|926.15|927.64|922.44|932.51|927.31|925.48|920.28|868
1659028800000|2022-07-28 17:20:00|927.42|922.22|928.49|923.29|932.79|927.59|926.61|921.41|880
1659029100000|2022-07-28 17:25:00|928.51|923.31|926.36|921.16|929.23|924.03|925.19|919.99|984
1659029400000|2022-07-28 17:30:00|926.38|921.18|925.38|920.18|929.47|924.27|923.24|918.04|918
1659029700000|2022-07-28 17:35:00|925.4|920.2|932.37|927.17|932.83|927.63|925.35|920.15|878
1659030000000|2022-07-28 17:40:00|932.4|927.2|926.41|921.21|934.82|929.62|925.86|920.66|966
1659030300000|2022-07-28 17:45:00|926.42|921.22|925.57|920.37|928.53|923.33|924.08|918.88|858
1659030600000|2022-07-28 17:50:00|925.62|920.42|924.28|919.08|925.81|920.61|922.32|917.12|906
1659030900000|2022-07-28 17:55:00|924.29|919.09|927.3|922.1|928.44|923.24|923.1|917.9|913
1659031200000|2022-07-28 18:00:00|927.54|922.34|916.21|911.01|927.7|922.5|916.17|910.97|958
1659031500000|2022-07-28 18:05:00|916.23|911.03|927.24|922.04|931.65|926.45|915.05|909.85|1004
1659031800000|2022-07-28 18:10:00|927.33|922.13|928.57|923.37|931.39|926.19|920.86|915.66|1001
1659032100000|2022-07-28 18:15:00|928.45|923.25|930.04|924.84|938.24|933.04|928.07|922.87|1006
1659032400000|2022-07-28 18:20:00|930.01|924.81|928.92|923.72|932.22|927.02|928.24|923.04|808
1659032700000|2022-07-28 18:25:00|928.9|923.7|929.65|924.45|931.17|925.97|926.86|921.66|973
1659033000000|2022-07-28 18:30:00|929.55|924.35|929.91|924.71|931.95|926.75|928.69|923.49|836
1659033300000|2022-07-28 18:35:00|929.89|924.69|929.74|924.54|930.14|924.94|927.72|922.52|796
1659033600000|2022-07-28 18:40:00|929.73|924.53|934.89|929.69|935.26|930.06|929.52|924.32|770
1659033900000|2022-07-28 18:45:00|934.93|929.73|932.47|927.27|934.93|929.73|930.66|925.46|746
1659034200000|2022-07-28 18:50:00|932.44|927.24|936.36|931.16|936.55|931.35|932.15|926.95|719
1659034500000|2022-07-28 18:55:00|936.37|931.17|932.27|927.07|940.01|934.81|929.64|924.44|878
1659034800000|2022-07-28 19:00:00|932.21|927.01|933.02|927.82|933.4|928.2|929.88|924.68|693
1659035100000|2022-07-28 19:05:00|933|927.8|932.98|927.78|937.41|932.21|931.61|926.41|713
1659035400000|2022-07-28 19:10:00|933|927.8|932.42|927.22|933.26|928.06|929.88|924.68|713
1659035700000|2022-07-28 19:15:00|932.41|927.21|931.13|925.93|932.47|927.27|930.07|924.87|661
1659036000000|2022-07-28 19:20:00|931.14|925.94|931.68|926.48|934.5|929.3|931.14|925.94|730
1659036300000|2022-07-28 19:25:00|932.04|926.84|935.41|930.21|935.51|930.31|929.11|923.91|668
1659036600000|2022-07-28 19:30:00|935.4|930.2|938.29|933.09|939.09|933.89|932.9|927.7|804
1659036900000|2022-07-28 19:35:00|938.4|933.2|935.86|930.66|942.77|937.57|934|928.8|857
1659037200000|2022-07-28 19:40:00|935.85|930.65|935.37|930.17|936.05|930.85|931.41|926.21|714
1659037500000|2022-07-28 19:45:00|935.36|930.16|940.44|935.24|941.3|936.1|935.14|929.94|837
1659037800000|2022-07-28 19:50:00|940.41|935.21|933.7|928.5|940.41|935.21|933.06|927.86|806
1659038100000|2022-07-28 19:55:00|933.69|928.49|939.08|933.88|941.49|936.29|930.72|925.52|829
1659038400000|2022-07-28 20:00:00|939.21|934.01|940.51|935.31|942.14|936.94|937.93|932.73|988
1659038700000|2022-07-28 20:05:00|940.49|935.29|944.83|939.63|947.06|941.86|938.83|933.63|999
1659039000000|2022-07-28 20:10:00|944.65|939.45|952.26|947.06|955.27|950.07|943.22|938.02|946
1659039300000|2022-07-28 20:15:00|952.25|947.05|952.17|946.97|957.99|952.79|951.77|946.57|960
1659039600000|2022-07-28 20:20:00|952.15|946.95|956.52|951.32|961.92|956.72|951.65|946.45|964
1659039900000|2022-07-28 20:25:00|956.61|951.41|961.93|956.73|962|956.8|955.17|949.97|882
1659040200000|2022-07-28 20:30:00|961.89|956.69|971.99|966.79|973.7|968.5|960.33|955.13|1072
1659040500000|2022-07-28 20:35:00|972.06|966.86|975.48|970.28|984.99|979.79|971.12|965.92|1074
1659040800000|2022-07-28 20:40:00|975.52|970.32|962.09|956.89|977.45|972.25|962.09|956.89|1031
1659041100000|2022-07-28 20:45:00|962.23|957.03|957.89|952.69|962.8|957.6|948.39|943.19|1038
1659041400000|2022-07-28 20:50:00|957.97|952.77|965|959.8|967.31|962.11|957.67|952.47|1011
1659041700000|2022-07-28 20:55:00|965.01|959.81|963.23|958.03|968.21|963.01|962.77|957.57|925
1659042000000|2022-07-28 21:00:00|963.27|958.07|963.05|957.85|967.03|961.83|960.25|955.05|841
1659042300000|2022-07-28 21:05:00|962.96|957.76|963.87|958.67|966.33|961.13|962.72|957.52|692
1659042600000|2022-07-28 21:10:00|963.86|958.66|963.9|958.7|967.83|962.63|962.8|957.6|733
1659042900000|2022-07-28 21:15:00|963.93|958.73|955.62|950.42|964.49|959.29|955.52|950.32|733
1659043200000|2022-07-28 21:20:00|955.64|950.44|955.83|950.63|957.05|951.85|952.28|947.08|757
1659043500000|2022-07-28 21:25:00|955.97|950.77|953.93|948.73|958.19|952.99|953.21|948.01|602
1659043800000|2022-07-28 21:30:00|953.96|948.76|949.9|944.7|955.2|950|949.85|944.65|582
1659044100000|2022-07-28 21:35:00|949.93|944.73|949.5|944.3|950.68|945.48|947.86|942.66|600
1659044400000|2022-07-28 21:40:00|949.48|944.28|954.14|948.94|954.21|949.01|947.13|941.93|699
1659044700000|2022-07-28 21:45:00|954.12|948.92|949.47|944.27|954.44|949.24|947.96|942.76|688
1659045000000|2022-07-28 21:50:00|949.38|944.18|951.69|946.49|952.71|947.51|948.24|943.04|548
1659045300000|2022-07-28 21:55:00|951.72|946.52|951.48|946.28|954.1|948.9|950.96|945.76|544
1659045600000|2022-07-28 22:00:00|951.43|946.23|944.44|939.24|952.52|947.32|944.3|939.1|771
1659045900000|2022-07-28 22:05:00|944.38|939.18|941.98|936.78|947.19|941.99|940.8|935.6|903
1659046200000|2022-07-28 22:10:00|941.82|936.62|943.22|938.02|944.2|939|940.14|934.94|849
1659046500000|2022-07-28 22:15:00|943.26|938.06|942.42|937.22|944.95|939.75|940.66|935.46|720
1659046800000|2022-07-28 22:20:00|942.49|937.29|946.32|941.12|947.47|942.27|942.3|937.1|842
1659047100000|2022-07-28 22:25:00|946.26|941.06|945.13|939.93|946.65|941.45|944.57|939.37|603
1659047400000|2022-07-28 22:30:00|945.18|939.98|941.35|936.15|945.74|940.54|941.07|935.87|771
1659047700000|2022-07-28 22:35:00|941.34|936.14|934.96|929.76|941.36|936.16|934.12|928.92|672
1659048000000|2022-07-28 22:40:00|934.95|929.75|938.18|932.98|939.3|934.1|934.9|929.7|777
1659048300000|2022-07-28 22:45:00|938.14|932.94|934.11|928.91|939.07|933.87|933.69|928.49|683
1659048600000|2022-07-28 22:50:00|934.14|928.94|934.15|928.95|936.13|930.93|931.05|925.85|794
1659048900000|2022-07-28 22:55:00|934.08|928.88|932.45|927.25|935.3|930.1|932.02|926.82|761
1659049200000|2022-07-28 23:00:00|932.52|927.32|932.07|926.87|932.65|927.45|930.69|925.49|658
1659049500000|2022-07-28 23:05:00|932.05|926.85|930.86|925.66|932.21|927.01|929.76|924.56|558
1659049800000|2022-07-28 23:10:00|930.88|925.68|929.84|924.64|931.08|925.88|929.03|923.83|601
1659050100000|2022-07-28 23:15:00|929.86|924.66|930.12|924.92|930.47|925.27|925.54|920.34|755
1659050400000|2022-07-28 23:20:00|930.15|924.95|927.41|922.21|931.72|926.52|926.92|921.72|703
1659050700000|2022-07-28 23:25:00|927.37|922.17|927|921.8|928.21|923.01|926.11|920.91|632
1659051000000|2022-07-28 23:30:00|927.04|921.84|926.34|921.14|929.17|923.97|925.7|920.5|752
1659051300000|2022-07-28 23:35:00|926.35|921.15|930.57|925.37|931.03|925.83|926.35|921.15|640
1659051600000|2022-07-28 23:40:00|930.55|925.35|928.23|923.03|930.87|925.67|928.18|922.98|688
1659051900000|2022-07-28 23:45:00|928.21|923.01|928.3|923.1|931.06|925.86|928.08|922.88|695
1659052200000|2022-07-28 23:50:00|928.28|923.08|928.83|923.63|929.57|924.37|928.1|922.9|588
1659052500000|2022-07-28 23:55:00|928.82|923.62|930.19|924.99|932.82|927.62|928.36|923.16|649
1658966400000|2022-07-28 00:00:00|806.3|801.1|810.03|804.83|811.87|806.67|805.58|800.38|882
1658966700000|2022-07-28 00:05:00|809.97|804.77|808.48|803.28|812.04|806.84|807.61|802.41|927
1658967000000|2022-07-28 00:10:00|808.34|803.14|805.72|800.52|808.35|803.15|801.68|796.48|966
1658967300000|2022-07-28 00:15:00|805.7|800.5|805.97|800.77|807.8|802.6|804.26|799.06|830
1658967600000|2022-07-28 00:20:00|805.78|800.58|800.63|795.43|807.05|801.85|799.2|794|847
1658967900000|2022-07-28 00:25:00|800.66|795.46|799.73|794.53|805.48|800.28|799.69|794.49|791
1658968200000|2022-07-28 00:30:00|799.74|794.54|806.29|801.09|806.76|801.56|799.63|794.43|767
1658968500000|2022-07-28 00:35:00|806.31|801.11|807.61|802.41|808.52|803.32|804.9|799.7|697
1658968800000|2022-07-28 00:40:00|807.55|802.35|804.22|799.02|807.91|802.71|802.95|797.75|758
1658969100000|2022-07-28 00:45:00|804.2|799|809.01|803.81|809.68|804.48|802.66|797.46|765
1658969400000|2022-07-28 00:50:00|808.85|803.65|806.27|801.07|809.04|803.84|806.1|800.9|646
1658969700000|2022-07-28 00:55:00|806.25|801.05|803.31|798.11|806.53|801.33|803.15|797.95|513
1658970000000|2022-07-28 01:00:00|803.3|798.1|802.81|797.61|804.97|799.77|801.34|796.14|714
1658970300000|2022-07-28 01:05:00|802.87|797.67|803.4|798.2|804.23|799.03|802.53|797.33|619
1658970600000|2022-07-28 01:10:00|803.39|798.19|807.68|802.48|810.77|805.57|802.46|797.26|686
1658970900000|2022-07-28 01:15:00|807.77|802.57|812.06|806.86|812.06|806.86|806.08|800.88|855
1658971200000|2022-07-28 01:20:00|812.07|806.87|815.32|810.12|815.92|810.72|810.43|805.23|849
1658971500000|2022-07-28 01:25:00|815.35|810.15|817.08|811.88|817.59|812.39|812.41|807.21|794
1658971800000|2022-07-28 01:30:00|817.35|812.15|822.79|817.59|823.93|818.73|817.29|812.09|879
1658972100000|2022-07-28 01:35:00|822.75|817.55|832.46|827.26|837.48|832.28|822.68|817.48|968
1658972400000|2022-07-28 01:40:00|832.42|827.22|827.59|822.39|833.63|828.43|825.32|820.12|875
1658972700000|2022-07-28 01:45:00|827.47|822.27|827.42|822.22|829.58|824.38|826.56|821.36|629
1658973000000|2022-07-28 01:50:00|827.36|822.16|826.04|820.84|829.76|824.56|825.43|820.23|661
1658973300000|2022-07-28 01:55:00|826.02|820.82|823.02|817.82|826.48|821.28|822.75|817.55|692
1658973600000|2022-07-28 02:00:00|823.03|817.83|830.84|825.64|830.9|825.7|822.21|817.01|864
1658973900000|2022-07-28 02:05:00|830.41|825.21|830.84|825.64|831.52|826.32|827.38|822.18|802
1658974200000|2022-07-28 02:10:00|830.8|825.6|832.8|827.6|835.31|830.11|829.89|824.69|630
1658974500000|2022-07-28 02:15:00|832.72|827.52|833.72|828.52|833.72|828.52|829.89|824.69|464
1658974800000|2022-07-28 02:20:00|833.75|828.55|830.93|825.73|834.47|829.27|830.72|825.52|608
1658975100000|2022-07-28 02:25:00|830.89|825.69|837.49|832.29|838.57|833.37|830.89|825.69|692
1658975400000|2022-07-28 02:30:00|837.5|832.3|838.97|833.77|840.18|834.98|834.21|829.01|758
1658975700000|2022-07-28 02:35:00|838.98|833.78|836.59|831.39|839.32|834.12|836.19|830.99|820
1658976000000|2022-07-28 02:40:00|836.6|831.4|840.14|834.94|841.31|836.11|835.87|830.67|918
1658976300000|2022-07-28 02:45:00|840.09|834.89|851.47|846.27|851.47|846.27|839.8|834.6|1078
1658976600000|2022-07-28 02:50:00|851.36|846.16|846.72|841.52|851.36|846.16|845.53|840.33|989
1658976900000|2022-07-28 02:55:00|846.76|841.56|842.87|837.67|846.83|841.63|838.57|833.37|929
1658977200000|2022-07-28 03:00:00|843.1|837.9|837.58|832.38|843.44|838.24|836.97|831.77|933
1658977500000|2022-07-28 03:05:00|837.75|832.55|838.23|833.03|839.61|834.41|836.45|831.25|765
1658977800000|2022-07-28 03:10:00|838.31|833.11|835.31|830.11|839.26|834.06|833.75|828.55|738
1658978100000|2022-07-28 03:15:00|835.19|829.99|842.3|837.1|842.53|837.33|834.14|828.94|888
1658978400000|2022-07-28 03:20:00|842.24|837.04|839|833.8|842.97|837.77|837.88|832.68|730
1658978700000|2022-07-28 03:25:00|839.06|833.86|838.6|833.4|842.02|836.82|838.37|833.17|788
1658979000000|2022-07-28 03:30:00|838.58|833.38|841.26|836.06|841.51|836.31|837.99|832.79|790
1658979300000|2022-07-28 03:35:00|841.25|836.05|835.78|830.58|842.07|836.87|833.42|828.22|739
1658979600000|2022-07-28 03:40:00|835.79|830.59|832.18|826.98|835.93|830.73|830.94|825.74|692
1658979900000|2022-07-28 03:45:00|832.17|826.97|830.09|824.89|834.49|829.29|829.93|824.73|714
1658980200000|2022-07-28 03:50:00|830.15|824.95|829.35|824.15|831.48|826.28|829.14|823.94|656
1658980500000|2022-07-28 03:55:00|829.33|824.13|830.19|824.99|831.15|825.95|829.18|823.98|634
1658980800000|2022-07-28 04:00:00|830.15|824.95|831.74|826.54|832.43|827.23|829.09|823.89|747
1658981100000|2022-07-28 04:05:00|831.64|826.44|829.16|823.96|834.38|829.18|828.95|823.75|707
1658981400000|2022-07-28 04:10:00|829.11|823.91|828.2|823|829.9|824.7|826.99|821.79|551
1658981700000|2022-07-28 04:15:00|828.23|823.03|828.52|823.32|829.25|824.05|828.09|822.89|489
1658982000000|2022-07-28 04:20:00|828.53|823.33|828.54|823.34|829.09|823.89|827.81|822.61|575
1658982300000|2022-07-28 04:25:00|828.55|823.35|828.62|823.42|829.27|824.07|828.18|822.98|559
1658982600000|2022-07-28 04:30:00|828.67|823.47|828.2|823|829.02|823.82|827.79|822.59|426
1658982900000|2022-07-28 04:35:00|828.25|823.05|827.32|822.12|828.36|823.16|825.75|820.55|584
1658983200000|2022-07-28 04:40:00|827.33|822.13|826.02|820.82|828.07|822.87|824.95|819.75|575
1658983500000|2022-07-28 04:45:00|826.04|820.84|825.2|820|826.35|821.15|824.57|819.37|611
1658983800000|2022-07-28 04:50:00|825.18|819.98|824.81|819.61|825.18|819.98|824.12|818.92|573
1658984100000|2022-07-28 04:55:00|824.77|819.57|824.05|818.85|826.5|821.3|823.79|818.59|622
1658984400000|2022-07-28 05:00:00|824.04|818.84|824.2|819|825.37|820.17|821.62|816.42|742
1658984700000|2022-07-28 05:05:00|824.21|819.01|824.15|818.95|824.63|819.43|823.84|818.64|439
1658985000000|2022-07-28 05:10:00|824.16|818.96|820.52|815.32|824.35|819.15|820.32|815.12|525
1658985300000|2022-07-28 05:15:00|820.53|815.33|826.14|820.94|828.14|822.94|820.53|815.33|701
1658985600000|2022-07-28 05:20:00|826.2|821|825.18|819.98|828.22|823.02|825.12|819.92|605
1658985900000|2022-07-28 05:25:00|825.16|819.96|825.67|820.47|825.96|820.76|824.73|819.53|657
1658986200000|2022-07-28 05:30:00|825.65|820.45|828.69|823.49|829.25|824.05|824.72|819.52|603
1658986500000|2022-07-28 05:35:00|828.76|823.56|828.77|823.57|829.23|824.03|828.22|823.02|666
1658986800000|2022-07-28 05:40:00|828.69|823.49|829.17|823.97|829.36|824.16|827.46|822.26|625
1658987100000|2022-07-28 05:45:00|829.25|824.05|828.86|823.66|829.43|824.23|827.27|822.07|526
1658987400000|2022-07-28 05:50:00|828.89|823.69|832.23|827.03|832.45|827.25|827.4|822.2|453
1658987700000|2022-07-28 05:55:00|832.22|827.02|829.66|824.46|832.22|827.02|828.61|823.41|734
1658988000000|2022-07-28 06:00:00|829.68|824.48|829.47|824.27|831.64|826.44|828.41|823.21|793
1658988300000|2022-07-28 06:05:00|829.46|824.26|828.4|823.2|830.37|825.17|827.58|822.38|585
1658988600000|2022-07-28 06:10:00|828.42|823.22|827.53|822.33|829.02|823.82|827.16|821.96|530
1658988900000|2022-07-28 06:15:00|827.55|822.35|829.2|824|829.43|824.23|827.55|822.35|441
1658989200000|2022-07-28 06:20:00|829.21|824.01|828.98|823.78|829.31|824.11|828.04|822.84|560
1658989500000|2022-07-28 06:25:00|828.79|823.59|826.93|821.73|828.84|823.64|825.94|820.74|523
1658989800000|2022-07-28 06:30:00|826.92|821.72|826.43|821.23|827.77|822.57|826.32|821.12|596
1658990100000|2022-07-28 06:35:00|826.33|821.13|826.86|821.66|828.37|823.17|826.15|820.95|625
1658990400000|2022-07-28 06:40:00|826.89|821.69|825.85|820.65|827.53|822.33|824.93|819.73|558
1658990700000|2022-07-28 06:45:00|825.83|820.63|832.23|827.03|832.45|827.25|825.61|820.41|615
1658991000000|2022-07-28 06:50:00|832.32|827.12|829.86|824.66|832.42|827.22|829.33|824.13|713
1658991300000|2022-07-28 06:55:00|829.8|824.6|831.24|826.04|831.4|826.2|826.89|821.69|746
1658991600000|2022-07-28 07:00:00|831.19|825.99|824.07|818.87|831.26|826.06|823.89|818.69|656
1658991900000|2022-07-28 07:05:00|824.04|818.84|824.07|818.87|825.51|820.31|822.93|817.73|749
1658992200000|2022-07-28 07:10:00|824.05|818.85|825.37|820.17|826.41|821.21|824.05|818.85|578
1658992500000|2022-07-28 07:15:00|825.4|820.2|824.02|818.82|825.48|820.28|820.7|815.5|811
1658992800000|2022-07-28 07:20:00|824.05|818.85|822.57|817.37|824.4|819.2|822.47|817.27|681
1658993100000|2022-07-28 07:25:00|822.6|817.4|821.9|816.7|822.7|817.5|820.91|815.71|678
1658993400000|2022-07-28 07:30:00|821.84|816.64|820.16|814.96|822.63|817.43|819.22|814.02|899
1658993700000|2022-07-28 07:35:00|820.24|815.04|818.37|813.17|821.36|816.16|818.11|812.91|840
1658994000000|2022-07-28 07:40:00|818.33|813.13|816.91|811.71|821.46|816.26|816.48|811.28|842
1658994300000|2022-07-28 07:45:00|816.94|811.74|816.9|811.7|818.12|812.92|816.03|810.83|807
1658994600000|2022-07-28 07:50:00|816.96|811.76|816.48|811.28|818.1|812.9|816.11|810.91|752
1658994900000|2022-07-28 07:55:00|816.53|811.33|820.59|815.39|820.99|815.79|815.91|810.71|762
1658995200000|2022-07-28 08:00:00|820.61|815.41|825.36|820.16|826.26|821.06|820.31|815.11|770
1658995500000|2022-07-28 08:05:00|825.34|820.14|822.24|817.04|825.41|820.21|820.95|815.75|688
1658995800000|2022-07-28 08:10:00|822.22|817.02|821.15|815.95|823.5|818.3|819.85|814.65|668
1658996100000|2022-07-28 08:15:00|821.1|815.9|824.66|819.46|825.69|820.49|819.9|814.7|789
1658996400000|2022-07-28 08:20:00|824.64|819.44|825.4|820.2|826.23|821.03|824.54|819.34|784
1658996700000|2022-07-28 08:25:00|825.36|820.16|822.54|817.34|825.72|820.52|822.09|816.89|685
1658997000000|2022-07-28 08:30:00|822.19|816.99|823.37|818.17|824.16|818.96|821.35|816.15|722
1658997300000|2022-07-28 08:35:00|823.36|818.16|821.19|815.99|824.3|819.1|819.79|814.59|758
1658997600000|2022-07-28 08:40:00|821.25|816.05|820.33|815.13|821.83|816.63|819|813.8|572
1658997900000|2022-07-28 08:45:00|820.35|815.15|824.12|818.92|824.34|819.14|820.24|815.04|617
1658998200000|2022-07-28 08:50:00|824.1|818.9|823.73|818.53|824.14|818.94|821.88|816.68|628
1658998500000|2022-07-28 08:55:00|823.78|818.58|826.31|821.11|826.7|821.5|823.53|818.33|726
1658998800000|2022-07-28 09:00:00|826.28|821.08|827.83|822.63|827.85|822.65|824.94|819.74|657
1658999100000|2022-07-28 09:05:00|827.77|822.57|824.76|819.56|829.23|824.03|823.63|818.43|681
1658999400000|2022-07-28 09:10:00|824.7|819.5|824.68|819.48|825.16|819.96|823|817.8|352
1658999700000|2022-07-28 09:15:00|824.66|819.46|821.64|816.44|824.89|819.69|821.64|816.44|360
1659000000000|2022-07-28 09:20:00|821.65|816.45|823.61|818.41|824.16|818.96|817.33|812.13|662
1659000300000|2022-07-28 09:25:00|823.67|818.47|819.99|814.79|823.85|818.65|819.72|814.52|675
1659000600000|2022-07-28 09:30:00|819.94|814.74|820.06|814.86|820.98|815.78|818.7|813.5|571
1659000900000|2022-07-28 09:35:00|819.97|814.77|818.93|813.73|820.84|815.64|818|812.8|595
1659001200000|2022-07-28 09:40:00|818.94|813.74|818.91|813.71|819.41|814.21|818.54|813.34|412
1659001500000|2022-07-28 09:45:00|818.96|813.76|820.85|815.65|820.94|815.74|817.97|812.77|496
1659001800000|2022-07-28 09:50:00|820.84|815.64|821.89|816.69|822|816.8|820.83|815.63|472
1659002100000|2022-07-28 09:55:00|821.85|816.65|822.95|817.75|822.97|817.77|820.78|815.58|539
1659002400000|2022-07-28 10:00:00|822.96|817.76|823|817.8|824|818.8|822.64|817.44|509
1659002700000|2022-07-28 10:05:00|823.02|817.82|823.83|818.63|823.99|818.79|822.73|817.53|408
1659003000000|2022-07-28 10:10:00|823.82|818.62|825.86|820.66|826.69|821.49|822.86|817.66|475
1659003300000|2022-07-28 10:15:00|825.84|820.64|824.03|818.83|826.08|820.88|822.88|817.68|473
1659003600000|2022-07-28 10:20:00|824.08|818.88|830.06|824.86|831.51|826.31|823.8|818.6|831
1659003900000|2022-07-28 10:25:00|830.13|824.93|829.08|823.88|830.19|824.99|825.62|820.42|761
1659004200000|2022-07-28 10:30:00|828.96|823.76|826.38|821.18|829.11|823.91|825.68|820.48|670
1659004500000|2022-07-28 10:35:00|826.56|821.36|832.14|826.94|832.27|827.07|826.56|821.36|709
1659004800000|2022-07-28 10:40:00|832.09|826.89|834.82|829.62|838.25|833.05|832.01|826.81|728
1659005100000|2022-07-28 10:45:00|834.74|829.54|834.91|829.71|835.43|830.23|830.69|825.49|729
1659005400000|2022-07-28 10:50:00|834.97|829.77|830.34|825.14|834.97|829.77|830.05|824.85|628
1659005700000|2022-07-28 10:55:00|830.29|825.09|827.57|822.37|830.31|825.11|826|820.8|677
1659006000000|2022-07-28 11:00:00|827.95|822.75|831.28|826.08|832.29|827.09|827.12|821.92|770
1659006300000|2022-07-28 11:05:00|831.32|826.12|829.84|824.64|831.49|826.29|829.8|824.6|567
1659006600000|2022-07-28 11:10:00|829.81|824.61|830.22|825.02|831.3|826.1|829.77|824.57|590
1659006900000|2022-07-28 11:15:00|830.21|825.01|830.15|824.95|832.28|827.08|828.35|823.15|809
1659007200000|2022-07-28 11:20:00|830.1|824.9|830.22|825.02|833.87|828.67|830|824.8|714
1659007500000|2022-07-28 11:25:00|830.2|825|828.42|823.22|830.41|825.21|828.42|823.22|515
1659007800000|2022-07-28 11:30:00|828.44|823.24|827.25|822.05|828.58|823.38|827.14|821.94|502
1659008100000|2022-07-28 11:35:00|827.28|822.08|828.51|823.31|830.4|825.2|825.99|820.79|772
1659008400000|2022-07-28 11:40:00|828.45|823.25|829.57|824.37|831.44|826.24|828.22|823.02|707
1659008700000|2022-07-28 11:45:00|829.65|824.45|829.31|824.11|833.38|828.18|829.19|823.99|800
1659009000000|2022-07-28 11:50:00|829.34|824.14|831.12|825.92|831.38|826.18|827.78|822.58|733
1659009300000|2022-07-28 11:55:00|831.16|825.96|833.21|828.01|834.12|828.92|828.28|823.08|685
1659009600000|2022-07-28 12:00:00|833.17|827.97|834.47|829.27|837.42|832.22|832.47|827.27|886
1659009900000|2022-07-28 12:05:00|834.53|829.33|837.38|832.18|845.25|840.05|834.4|829.2|1015
1659010200000|2022-07-28 12:10:00|837.22|832.02|846.92|841.72|847.15|841.95|836.65|831.45|1004
1659010500000|2022-07-28 12:15:00|846.79|841.59|847.14|841.94|847.51|842.31|843.66|838.46|1025
1659010800000|2022-07-28 12:20:00|847.06|841.86|834.65|829.45|847.49|842.29|833.57|828.37|1026
1659011100000|2022-07-28 12:25:00|834.66|829.46|833.54|828.34|834.8|829.6|827.96|822.76|1051
1659011400000|2022-07-28 12:30:00|833.55|828.35|836.06|830.86|838.72|833.52|811.45|806.25|1167
1659011700000|2022-07-28 12:35:00|835.96|830.76|830.66|825.46|844.16|838.96|826.8|821.6|1132
1659012000000|2022-07-28 12:40:00|830.55|825.35|835.4|830.2|836.28|831.08|829.13|823.93|1067
1659012300000|2022-07-28 12:45:00|835.44|830.24|844.17|838.97|846.85|841.65|834.48|829.28|1115
1659012600000|2022-07-28 12:50:00|844.46|839.26|844.74|839.54|851.92|846.72|844.04|838.84|1123
1659012900000|2022-07-28 12:55:00|844.69|839.49|838.5|833.3|844.89|839.69|837.58|832.38|1076
1659013200000|2022-07-28 13:00:00|838.52|833.32|835.22|830.02|841.04|835.84|832.45|827.25|1074
1659013500000|2022-07-28 13:05:00|835.28|830.08|835.96|830.76|839.33|834.13|834.62|829.42|1035
1659013800000|2022-07-28 13:10:00|835.88|830.68|839.52|834.32|840.65|835.45|835.15|829.95|976
1659014100000|2022-07-28 13:15:00|839.47|834.27|846.04|840.84|849.82|844.62|838.23|833.03|1047
1659014400000|2022-07-28 13:20:00|846.03|840.83|851.05|845.85|855.55|850.35|845.76|840.56|1029
1659014700000|2022-07-28 13:25:00|850.96|845.76|854.25|849.05|857.34|852.14|850.84|845.64|1077
1659015000000|2022-07-28 13:30:00|854.34|849.14|856.35|851.15|865.58|860.38|852.53|847.33|1127
1659015300000|2022-07-28 13:35:00|856.45|851.25|852.47|847.27|863.85|858.65|852.14|846.94|1096
1659015600000|2022-07-28 13:40:00|852.58|847.38|845.02|839.82|854.65|849.45|843.24|838.04|1097
1659015900000|2022-07-28 13:45:00|844.59|839.39|845.27|840.07|846.88|841.68|839.87|834.67|1087
1659016200000|2022-07-28 13:50:00|845.42|840.22|840.21|835.01|846.2|841|835.92|830.72|1125
1659016500000|2022-07-28 13:55:00|840.23|835.03|837.75|832.55|842.71|837.51|837.57|832.37|1099
1659016800000|2022-07-28 14:00:00|837.73|832.53|840.18|834.98|842.67|837.47|837.73|832.53|1044
1659017100000|2022-07-28 14:05:00|840.22|835.02|839.16|833.96|841.38|836.18|834.2|829|1032
1659017400000|2022-07-28 14:10:00|839.15|833.95|848.28|843.08|850.67|845.47|839.15|833.95|1038
1659017700000|2022-07-28 14:15:00|848.33|843.13|850.27|845.07|853.18|847.98|845.91|840.71|1046
1659018000000|2022-07-28 14:20:00|850.22|845.02|851.82|846.62|853.16|847.96|847.85|842.65|1053
1659018300000|2022-07-28 14:25:00|852.02|846.82|856.12|850.92|856.2|851|847.48|842.28|1049
1659018600000|2022-07-28 14:30:00|856.16|850.96|859.95|854.75|861.91|856.71|855.73|850.53|1079
1659018900000|2022-07-28 14:35:00|859.94|854.74|869.16|863.96|876.1|870.9|859.88|854.68|1119
1659019200000|2022-07-28 14:40:00|869.14|863.94|870.96|865.76|871.61|866.41|861.02|855.82|1069
1659019500000|2022-07-28 14:45:00|870.75|865.55|872.63|867.43|873.11|867.91|865.82|860.62|1090
1659019800000|2022-07-28 14:50:00|872.39|867.19|871.83|866.63|873.26|868.06|868.69|863.49|1039
1659020100000|2022-07-28 14:55:00|871.97|866.77|874.62|869.42|876.36|871.16|870.61|865.41|1062
1659020400000|2022-07-28 15:00:00|875.12|869.92|871.21|866.01|877.36|872.16|870.99|865.79|1063
1659020700000|2022-07-28 15:05:00|871.23|866.03|871.31|866.11|876.49|871.29|870.65|865.45|962
1659021000000|2022-07-28 15:10:00|871.3|866.1|873.22|868.02|874.35|869.15|870.94|865.74|1012
1659021300000|2022-07-28 15:15:00|873.28|868.08|876.74|871.54|876.88|871.68|871.3|866.1|980
1659021600000|2022-07-28 15:20:00|876.72|871.52|887.34|882.14|890.69|885.49|872.57|867.37|1059
1659021900000|2022-07-28 15:25:00|887.31|882.11|926.66|921.46|926.73|921.53|885.6|880.4|1120
1659022200000|2022-07-28 15:30:00|926.69|921.49|923.28|918.08|928.42|923.22|910.69|905.49|1145
1659022500000|2022-07-28 15:35:00|923.18|917.98|929.95|924.75|930.6|925.4|918.53|913.33|1142
1659022800000|2022-07-28 15:40:00|930.44|925.24|933.99|928.79|948.82|943.62|930.27|925.07|1149
1659023100000|2022-07-28 15:45:00|933.78|928.58|924.98|919.78|933.78|928.58|920.92|915.72|1114
1659023400000|2022-07-28 15:50:00|925.06|919.86|936.82|931.62|944.07|938.87|921.14|915.94|1133
1659023700000|2022-07-28 15:55:00|936.64|931.44|917.48|912.28|940.24|935.04|913.2|908|1106
1659024000000|2022-07-28 16:00:00|917.53|912.33|923.62|918.42|924.86|919.66|916.26|911.06|1104
1659024300000|2022-07-28 16:05:00|923.67|918.47|915.63|910.43|925.47|920.27|915.13|909.93|1016
1659024600000|2022-07-28 16:10:00|915.64|910.44|914.6|909.4|917|911.8|913.49|908.29|1037
1659024900000|2022-07-28 16:15:00|914.81|909.61|933.62|928.42|933.73|928.53|914.81|909.61|1045
1659025200000|2022-07-28 16:20:00|933.6|928.4|944.15|938.95|946.42|941.22|927.87|922.67|1045
1659025500000|2022-07-28 16:25:00|944.23|939.03|937.89|932.69|944.55|939.35|937.13|931.93|1058
1659025800000|2022-07-28 16:30:00|937.91|932.71|936.77|931.57|940.15|934.95|931.59|926.39|1099
1659026100000|2022-07-28 16:35:00|937|931.8|933.16|927.96|937|931.8|926.75|921.55|1010
1659026400000|2022-07-28 16:40:00|933.28|928.08|935.92|930.72|936.32|931.12|925.34|920.14|983
1659026700000|2022-07-28 16:45:00|936.21|931.01|929.54|924.34|936.3|931.1|924.99|919.79|930
1659027000000|2022-07-28 16:50:00|929.6|924.4|935.42|930.22|942.12|936.92|929.24|924.04|946
1659027300000|2022-07-28 16:55:00|935.39|930.19|925.57|920.37|935.53|930.33|925.24|920.04|913
1659027600000|2022-07-28 17:00:00|925.4|920.2|931.46|926.26|934.11|928.91|925.19|919.99|997
1659027900000|2022-07-28 17:05:00|931.08|925.88|931.11|925.91|931.56|926.36|926.86|921.66|895
1659028200000|2022-07-28 17:10:00|931.1|925.9|931.37|926.17|931.46|926.26|923.82|918.62|911
1659028500000|2022-07-28 17:15:00|931.35|926.15|927.64|922.44|932.51|927.31|925.48|920.28|868
1659028800000|2022-07-28 17:20:00|927.42|922.22|928.49|923.29|932.79|927.59|926.61|921.41|880
1659029100000|2022-07-28 17:25:00|928.51|923.31|926.36|921.16|929.23|924.03|925.19|919.99|984
1659029400000|2022-07-28 17:30:00|926.38|921.18|925.38|920.18|929.47|924.27|923.24|918.04|918
1659029700000|2022-07-28 17:35:00|925.4|920.2|932.37|927.17|932.83|927.63|925.35|920.15|878
1659030000000|2022-07-28 17:40:00|932.4|927.2|926.41|921.21|934.82|929.62|925.86|920.66|966
1659030300000|2022-07-28 17:45:00|926.42|921.22|925.57|920.37|928.53|923.33|924.08|918.88|858
1659030600000|2022-07-28 17:50:00|925.62|920.42|924.28|919.08|925.81|920.61|922.32|917.12|906
1659030900000|2022-07-28 17:55:00|924.29|919.09|927.3|922.1|928.44|923.24|923.1|917.9|913
1659031200000|2022-07-28 18:00:00|927.54|922.34|916.21|911.01|927.7|922.5|916.17|910.97|958
1659031500000|2022-07-28 18:05:00|916.23|911.03|927.24|922.04|931.65|926.45|915.05|909.85|1004
1659031800000|2022-07-28 18:10:00|927.33|922.13|928.57|923.37|931.39|926.19|920.86|915.66|1001
1659032100000|2022-07-28 18:15:00|928.45|923.25|930.04|924.84|938.24|933.04|928.07|922.87|1006
1659032400000|2022-07-28 18:20:00|930.01|924.81|928.92|923.72|932.22|927.02|928.24|923.04|808
1659032700000|2022-07-28 18:25:00|928.9|923.7|929.65|924.45|931.17|925.97|926.86|921.66|973
1659033000000|2022-07-28 18:30:00|929.55|924.35|929.91|924.71|931.95|926.75|928.69|923.49|836
1659033300000|2022-07-28 18:35:00|929.89|924.69|929.74|924.54|930.14|924.94|927.72|922.52|796
1659033600000|2022-07-28 18:40:00|929.73|924.53|934.89|929.69|935.26|930.06|929.52|924.32|770
1659033900000|2022-07-28 18:45:00|934.93|929.73|932.47|927.27|934.93|929.73|930.66|925.46|746
1659034200000|2022-07-28 18:50:00|932.44|927.24|936.36|931.16|936.55|931.35|932.15|926.95|719
1659034500000|2022-07-28 18:55:00|936.37|931.17|932.27|927.07|940.01|934.81|929.64|924.44|878
1659034800000|2022-07-28 19:00:00|932.21|927.01|933.02|927.82|933.4|928.2|929.88|924.68|693
1659035100000|2022-07-28 19:05:00|933|927.8|932.98|927.78|937.41|932.21|931.61|926.41|713
1659035400000|2022-07-28 19:10:00|933|927.8|932.42|927.22|933.26|928.06|929.88|924.68|713
1659035700000|2022-07-28 19:15:00|932.41|927.21|931.13|925.93|932.47|927.27|930.07|924.87|661
1659036000000|2022-07-28 19:20:00|931.14|925.94|931.68|926.48|934.5|929.3|931.14|925.94|730
1659036300000|2022-07-28 19:25:00|932.04|926.84|935.41|930.21|935.51|930.31|929.11|923.91|668
1659036600000|2022-07-28 19:30:00|935.4|930.2|938.29|933.09|939.09|933.89|932.9|927.7|804
1659036900000|2022-07-28 19:35:00|938.4|933.2|935.86|930.66|942.77|937.57|934|928.8|857
1659037200000|2022-07-28 19:40:00|935.85|930.65|935.37|930.17|936.05|930.85|931.41|926.21|714
1659037500000|2022-07-28 19:45:00|935.36|930.16|940.44|935.24|941.3|936.1|935.14|929.94|837
1659037800000|2022-07-28 19:50:00|940.41|935.21|933.7|928.5|940.41|935.21|933.06|927.86|806
1659038100000|2022-07-28 19:55:00|933.69|928.49|939.08|933.88|941.49|936.29|930.72|925.52|829
1659038400000|2022-07-28 20:00:00|939.21|934.01|940.51|935.31|942.14|936.94|937.93|932.73|988
1659038700000|2022-07-28 20:05:00|940.49|935.29|944.83|939.63|947.06|941.86|938.83|933.63|999
1659039000000|2022-07-28 20:10:00|944.65|939.45|952.26|947.06|955.27|950.07|943.22|938.02|946
1659039300000|2022-07-28 20:15:00|952.25|947.05|952.17|946.97|957.99|952.79|951.77|946.57|960
1659039600000|2022-07-28 20:20:00|952.15|946.95|956.52|951.32|961.92|956.72|951.65|946.45|964
1659039900000|2022-07-28 20:25:00|956.61|951.41|961.93|956.73|962|956.8|955.17|949.97|882
1659040200000|2022-07-28 20:30:00|961.89|956.69|971.99|966.79|973.7|968.5|960.33|955.13|1072
1659040500000|2022-07-28 20:35:00|972.06|966.86|975.48|970.28|984.99|979.79|971.12|965.92|1074
1659040800000|2022-07-28 20:40:00|975.52|970.32|962.09|956.89|977.45|972.25|962.09|956.89|1031
1659041100000|2022-07-28 20:45:00|962.23|957.03|957.89|952.69|962.8|957.6|948.39|943.19|1038
1659041400000|2022-07-28 20:50:00|957.97|952.77|965|959.8|967.31|962.11|957.67|952.47|1011
1659041700000|2022-07-28 20:55:00|965.01|959.81|963.23|958.03|968.21|963.01|962.77|957.57|925
1659042000000|2022-07-28 21:00:00|963.27|958.07|963.05|957.85|967.03|961.83|960.25|955.05|841
1659042300000|2022-07-28 21:05:00|962.96|957.76|963.87|958.67|966.33|961.13|962.72|957.52|692
1659042600000|2022-07-28 21:10:00|963.86|958.66|963.9|958.7|967.83|962.63|962.8|957.6|733
1659042900000|2022-07-28 21:15:00|963.93|958.73|955.62|950.42|964.49|959.29|955.52|950.32|733
1659043200000|2022-07-28 21:20:00|955.64|950.44|955.83|950.63|957.05|951.85|952.28|947.08|757
1659043500000|2022-07-28 21:25:00|955.97|950.77|953.93|948.73|958.19|952.99|953.21|948.01|602
1659043800000|2022-07-28 21:30:00|953.96|948.76|949.9|944.7|955.2|950|949.85|944.65|582
1659044100000|2022-07-28 21:35:00|949.93|944.73|949.5|944.3|950.68|945.48|947.86|942.66|600
1659044400000|2022-07-28 21:40:00|949.48|944.28|954.14|948.94|954.21|949.01|947.13|941.93|699
1659044700000|2022-07-28 21:45:00|954.12|948.92|949.47|944.27|954.44|949.24|947.96|942.76|688
1659045000000|2022-07-28 21:50:00|949.38|944.18|951.69|946.49|952.71|947.51|948.24|943.04|548
1659045300000|2022-07-28 21:55:00|951.72|946.52|951.48|946.28|954.1|948.9|950.96|945.76|544
1659045600000|2022-07-28 22:00:00|951.43|946.23|944.44|939.24|952.52|947.32|944.3|939.1|771
1659045900000|2022-07-28 22:05:00|944.38|939.18|941.98|936.78|947.19|941.99|940.8|935.6|903
1659046200000|2022-07-28 22:10:00|941.82|936.62|943.22|938.02|944.2|939|940.14|934.94|849
1659046500000|2022-07-28 22:15:00|943.26|938.06|942.42|937.22|944.95|939.75|940.66|935.46|720
1659046800000|2022-07-28 22:20:00|942.49|937.29|946.32|941.12|947.47|942.27|942.3|937.1|842
1659047100000|2022-07-28 22:25:00|946.26|941.06|945.13|939.93|946.65|941.45|944.57|939.37|603
1659047400000|2022-07-28 22:30:00|945.18|939.98|941.35|936.15|945.74|940.54|941.07|935.87|771
1659047700000|2022-07-28 22:35:00|941.34|936.14|934.96|929.76|941.36|936.16|934.12|928.92|672
1659048000000|2022-07-28 22:40:00|934.95|929.75|938.18|932.98|939.3|934.1|934.9|929.7|777
1659048300000|2022-07-28 22:45:00|938.14|932.94|934.11|928.91|939.07|933.87|933.69|928.49|683
1659048600000|2022-07-28 22:50:00|934.14|928.94|934.15|928.95|936.13|930.93|931.05|925.85|794
1659048900000|2022-07-28 22:55:00|934.08|928.88|932.45|927.25|935.3|930.1|932.02|926.82|761
1659049200000|2022-07-28 23:00:00|932.52|927.32|932.07|926.87|932.65|927.45|930.69|925.49|658
1659049500000|2022-07-28 23:05:00|932.05|926.85|930.86|925.66|932.21|927.01|929.76|924.56|558
1659049800000|2022-07-28 23:10:00|930.88|925.68|929.84|924.64|931.08|925.88|929.03|923.83|601
1659050100000|2022-07-28 23:15:00|929.86|924.66|930.12|924.92|930.47|925.27|925.54|920.34|755
1659050400000|2022-07-28 23:20:00|930.15|924.95|927.41|922.21|931.72|926.52|926.92|921.72|703
1659050700000|2022-07-28 23:25:00|927.37|922.17|927|921.8|928.21|923.01|926.11|920.91|632
1659051000000|2022-07-28 23:30:00|927.04|921.84|926.34|921.14|929.17|923.97|925.7|920.5|752
1659051300000|2022-07-28 23:35:00|926.35|921.15|930.57|925.37|931.03|925.83|926.35|921.15|640
1659051600000|2022-07-28 23:40:00|930.55|925.35|928.23|923.03|930.87|925.67|928.18|922.98|688
1659051900000|2022-07-28 23:45:00|928.21|923.01|928.3|923.1|931.06|925.86|928.08|922.88|695
1659052200000|2022-07-28 23:50:00|928.28|923.08|928.83|923.63|929.57|924.37|928.1|922.9|588
1659052500000|2022-07-28 23:55:00|928.82|923.62|930.19|924.99|932.82|927.62|928.36|923.16|649
1659052800000|2022-07-29 00:00:00|930.31|925.11|932.12|926.92|936.27|931.07|930.31|925.11|805
1659053100000|2022-07-29 00:05:00|932.09|926.89|935.94|930.74|936.17|930.97|930.17|924.97|782
1659053400000|2022-07-29 00:10:00|935.95|930.75|930.67|925.47|936.26|931.06|930.16|924.96|788
1659053700000|2022-07-29 00:15:00|930.66|925.46|924.44|919.24|935.09|929.89|923.83|918.63|932
1659054000000|2022-07-29 00:20:00|924.49|919.29|916.97|911.77|924.88|919.68|915.12|909.92|1040
1659054300000|2022-07-29 00:25:00|916.84|911.64|913.74|908.54|917.88|912.68|912.25|907.05|893
1659054600000|2022-07-29 00:30:00|913.46|908.26|924.98|919.78|929.94|924.74|913.46|908.26|981
1659054900000|2022-07-29 00:35:00|924.78|919.58|931.08|925.88|933.12|927.92|924.65|919.45|960
1659055200000|2022-07-29 00:40:00|931.1|925.9|931.98|926.78|932.96|927.76|929|923.8|843
1659055500000|2022-07-29 00:45:00|931.99|926.79|932.27|927.07|937.23|932.03|930.58|925.38|898
1659055800000|2022-07-29 00:50:00|932.37|927.17|929.8|924.6|932.98|927.78|928.54|923.34|830
1659056100000|2022-07-29 00:55:00|929.95|924.75|931.62|926.42|933.73|928.53|927.57|922.37|774
1659056400000|2022-07-29 01:00:00|931.48|926.28|929.02|923.82|932.99|927.79|927.37|922.17|814
1659056700000|2022-07-29 01:05:00|929.01|923.81|924.97|919.77|929.01|923.81|923.66|918.46|902
1659057000000|2022-07-29 01:10:00|924.99|919.79|930.82|925.62|930.85|925.65|924.78|919.58|733
1659057300000|2022-07-29 01:15:00|930.84|925.64|927.05|921.85|931.11|925.91|925.46|920.26|712
1659057600000|2022-07-29 01:20:00|927.04|921.84|926.05|920.85|927.07|921.87|924.56|919.36|606
1659057900000|2022-07-29 01:25:00|926.02|920.82|924.61|919.41|926.65|921.45|923.35|918.15|686
1659058200000|2022-07-29 01:30:00|924.76|919.56|930.4|925.2|930.96|925.76|923.31|918.11|855
1659058500000|2022-07-29 01:35:00|930.38|925.18|926.08|920.88|930.83|925.63|925.49|920.29|739
1659058800000|2022-07-29 01:40:00|926.06|920.86|924.13|918.93|927.67|922.47|922.97|917.77|811
1659059100000|2022-07-29 01:45:00|924.14|918.94|925.59|920.39|931.3|926.1|924.05|918.85|898
1659059400000|2022-07-29 01:50:00|925.9|920.7|930.29|925.09|931.96|926.76|923.51|918.31|771
1659059700000|2022-07-29 01:55:00|931.05|925.85|931.4|926.2|934.1|928.9|929.58|924.38|722
1659060000000|2022-07-29 02:00:00|931.51|926.31|926.08|920.88|931.88|926.68|923.63|918.43|838
1659060300000|2022-07-29 02:05:00|926.06|920.86|926.59|921.39|927.39|922.19|922.7|917.5|743
1659060600000|2022-07-29 02:10:00|926.68|921.48|928.3|923.1|929.24|924.04|926.17|920.97|606
1659060900000|2022-07-29 02:15:00|928.41|923.21|933.19|927.99|933.56|928.36|927.7|922.5|748
1659061200000|2022-07-29 02:20:00|933.17|927.97|926.29|921.09|933.62|928.42|926.05|920.85|903
1659061500000|2022-07-29 02:25:00|926.27|921.07|929.95|924.75|932.04|926.84|925.41|920.21|697
1659061800000|2022-07-29 02:30:00|929.94|924.74|932.05|926.85|932.31|927.11|926.67|921.47|774
1659062100000|2022-07-29 02:35:00|932.09|926.89|935.01|929.81|935.01|929.81|930.74|925.54|744
1659062400000|2022-07-29 02:40:00|934.8|929.6|939.52|934.32|940.33|935.13|934.45|929.25|824
1659062700000|2022-07-29 02:45:00|939.55|934.35|941.91|936.71|942.59|937.39|936.75|931.55|770
1659063000000|2022-07-29 02:50:00|941.89|936.69|934.8|929.6|941.9|936.7|934.63|929.43|794
1659063300000|2022-07-29 02:55:00|934.78|929.58|939.09|933.89|939.89|934.69|934.3|929.1|802
1659063600000|2022-07-29 03:00:00|939.04|933.84|938.81|933.61|941.94|936.74|937.7|932.5|812
1659063900000|2022-07-29 03:05:00|938.82|933.62|939.05|933.85|939.1|933.9|935.85|930.65|531
1659064200000|2022-07-29 03:10:00|939.06|933.86|936.91|931.71|939.14|933.94|936.88|931.68|555
1659064500000|2022-07-29 03:15:00|936.88|931.68|937.09|931.89|938.07|932.87|935.96|930.76|617
1659064800000|2022-07-29 03:20:00|937.1|931.9|936.13|930.93|937.1|931.9|934.57|929.37|610
1659065100000|2022-07-29 03:25:00|936.11|930.91|932.26|927.06|936.11|930.91|932.17|926.97|627
1659065400000|2022-07-29 03:30:00|932.3|927.1|934.4|929.2|934.4|929.2|931.94|926.74|754
1659065700000|2022-07-29 03:35:00|934.43|929.23|933.4|928.2|934.45|929.25|932.34|927.14|640
1659066000000|2022-07-29 03:40:00|933.35|928.15|934.22|929.02|935.85|930.65|932.97|927.77|838
1659066300000|2022-07-29 03:45:00|934.24|929.04|935|929.8|936.09|930.89|934|928.8|764
1659066600000|2022-07-29 03:50:00|935.01|929.81|936.32|931.12|937.03|931.83|934.85|929.65|639
1659066900000|2022-07-29 03:55:00|936.34|931.14|938.06|932.86|938.08|932.88|936.07|930.87|501
1659067200000|2022-07-29 04:00:00|938.05|932.85|938.13|932.93|939.14|933.94|936.95|931.75|487
1659067500000|2022-07-29 04:05:00|938.12|932.92|938.21|933.01|938.49|933.29|937.04|931.84|446
1659067800000|2022-07-29 04:10:00|938.22|933.02|934.59|929.39|938.38|933.18|934.59|929.39|562
1659068100000|2022-07-29 04:15:00|934.7|929.5|928.25|923.05|934.87|929.67|928|922.8|604
1659068400000|2022-07-29 04:20:00|928.22|923.02|930.85|925.65|931.1|925.9|926.28|921.08|683
1659068700000|2022-07-29 04:25:00|930.86|925.66|928.27|923.07|930.89|925.69|927.09|921.89|698
1659069000000|2022-07-29 04:30:00|928.18|922.98|927.18|921.98|929.61|924.41|925.37|920.17|867
1659069300000|2022-07-29 04:35:00|927.19|921.99|926.34|921.14|928.49|923.29|925.89|920.69|755
1659069600000|2022-07-29 04:40:00|926.35|921.15|929.04|923.84|929.55|924.35|925.31|920.11|632
1659069900000|2022-07-29 04:45:00|929.01|923.81|921.99|916.79|929.54|924.34|921.97|916.77|786
1659070200000|2022-07-29 04:50:00|922.07|916.87|922.32|917.12|923.52|918.32|920.35|915.15|944
1659070500000|2022-07-29 04:55:00|922.31|917.11|921.6|916.4|923.06|917.86|920.65|915.45|843
1659070800000|2022-07-29 05:00:00|921.53|916.33|921.69|916.49|922.72|917.52|917.25|912.05|900
1659071100000|2022-07-29 05:05:00|921.73|916.53|917.66|912.46|922.68|917.48|916.49|911.29|787
1659071400000|2022-07-29 05:10:00|917.53|912.33|910.05|904.85|918.57|913.37|907.35|902.15|983
1659071700000|2022-07-29 05:15:00|910.09|904.89|915.43|910.23|916.68|911.48|910.09|904.89|811
1659072000000|2022-07-29 05:20:00|915.4|910.2|911.54|906.34|915.64|910.44|911.53|906.33|617
1659072300000|2022-07-29 05:25:00|911.53|906.33|912.27|907.07|914.12|908.92|909.47|904.27|571
1659072600000|2022-07-29 05:30:00|912.21|907.01|916.11|910.91|916.99|911.79|910.28|905.08|760
1659072900000|2022-07-29 05:35:00|916.12|910.92|920.29|915.09|923.4|918.2|916.05|910.85|867
1659073200000|2022-07-29 05:40:00|920.28|915.08|919.36|914.16|921.73|916.53|918.36|913.16|908
1659073500000|2022-07-29 05:45:00|919.37|914.17|916.96|911.76|922.34|917.14|916.81|911.61|784
1659073800000|2022-07-29 05:50:00|917.05|911.85|913.43|908.23|917.22|912.02|912.64|907.44|877
1659074100000|2022-07-29 05:55:00|913.48|908.28|912.75|907.55|914.73|909.53|912.67|907.47|787
1659074400000|2022-07-29 06:00:00|912.86|907.66|917.47|912.27|917.59|912.39|912.72|907.52|904
1659074700000|2022-07-29 06:05:00|917.54|912.34|914.78|909.58|917.84|912.64|913.63|908.43|751
1659075000000|2022-07-29 06:10:00|914.97|909.77|914.66|909.46|915.91|910.71|914.21|909.01|627
1659075300000|2022-07-29 06:15:00|914.58|909.38|908.43|903.23|914.67|909.47|908.4|903.2|852
1659075600000|2022-07-29 06:20:00|908.41|903.21|914.68|909.48|914.9|909.7|908.41|903.21|883
1659075900000|2022-07-29 06:25:00|914.63|909.43|911.61|906.41|915.61|910.41|911.32|906.12|819
1659076200000|2022-07-29 06:30:00|911.59|906.39|910.24|905.04|912.35|907.15|910.03|904.83|911
1659076500000|2022-07-29 06:35:00|910.27|905.07|917.97|912.77|921.42|916.22|909.97|904.77|1024
1659076800000|2022-07-29 06:40:00|917.96|912.76|912.59|907.39|918.15|912.95|912.02|906.82|798
1659077100000|2022-07-29 06:45:00|912.58|907.38|901.35|896.15|912.84|907.64|899.02|893.82|935
1659077400000|2022-07-29 06:50:00|901.38|896.18|892.85|887.65|901.78|896.58|889.96|884.76|986
1659077700000|2022-07-29 06:55:00|892.72|887.52|892.17|886.97|895.84|890.64|886.03|880.83|1035
1659078000000|2022-07-29 07:00:00|892.29|887.09|895.41|890.21|896.94|891.74|888.19|882.99|1002
1659078300000|2022-07-29 07:05:00|895.32|890.12|896.14|890.94|898.11|892.91|895.23|890.03|888
1659078600000|2022-07-29 07:10:00|896.19|890.99|892.22|887.02|897.04|891.84|890|884.8|933
1659078900000|2022-07-29 07:15:00|892.24|887.04|892.32|887.12|894.69|889.49|890.92|885.72|718
1659079200000|2022-07-29 07:20:00|892.15|886.95|891.38|886.18|892.41|887.21|886.22|881.02|764
1659079500000|2022-07-29 07:25:00|891.4|886.2|887.84|882.64|891.5|886.3|886.1|880.9|736
1659079800000|2022-07-29 07:30:00|887.87|882.67|891.22|886.02|892.47|887.27|887.13|881.93|714
1659080100000|2022-07-29 07:35:00|891.25|886.05|896.13|890.93|896.18|890.98|891.17|885.97|654
1659080400000|2022-07-29 07:40:00|896.16|890.96|893.97|888.77|896.23|891.03|893.24|888.04|609
1659080700000|2022-07-29 07:45:00|894|888.8|894.16|888.96|895.21|890.01|893.7|888.5|689
1659081000000|2022-07-29 07:50:00|894.12|888.92|896.41|891.21|896.96|891.76|894.09|888.89|605
1659081300000|2022-07-29 07:55:00|896.4|891.2|894.76|889.56|897.17|891.97|894.08|888.88|539
1659081600000|2022-07-29 08:00:00|894.69|889.49|891.74|886.54|895.43|890.23|891.3|886.1|771
1659081900000|2022-07-29 08:05:00|891.73|886.53|886.46|881.26|892.24|887.04|886.11|880.91|886
1659082200000|2022-07-29 08:10:00|886.43|881.23|894|888.8|894.06|888.86|885.04|879.84|962
1659082500000|2022-07-29 08:15:00|893.99|888.79|894.24|889.04|894.89|889.69|891.18|885.98|828
1659082800000|2022-07-29 08:20:00|894.26|889.06|893.47|888.27|895.81|890.61|893.25|888.05|700
1659083100000|2022-07-29 08:25:00|893.38|888.18|891.16|885.96|893.6|888.4|889.12|883.92|681
1659083400000|2022-07-29 08:30:00|891.15|885.95|890.11|884.91|891.47|886.27|889.19|883.99|634
1659083700000|2022-07-29 08:35:00|890.16|884.96|888.55|883.35|890.21|885.01|887.89|882.69|576
1659084000000|2022-07-29 08:40:00|888.45|883.25|892.03|886.83|892.11|886.91|888|882.8|747
1659084300000|2022-07-29 08:45:00|892.07|886.87|890.36|885.16|892.22|887.02|890.36|885.16|892
1659084600000|2022-07-29 08:50:00|890.39|885.19|891.38|886.18|892.13|886.93|890|884.8|701
1659084900000|2022-07-29 08:55:00|891.29|886.09|892.01|886.81|892.67|887.47|891.01|885.81|671
1659085200000|2022-07-29 09:00:00|892.07|886.87|889.02|883.82|892.07|886.87|887.13|881.93|613
1659085500000|2022-07-29 09:05:00|888.92|883.72|889.04|883.84|889.2|884|886.21|881.01|668
1659085800000|2022-07-29 09:10:00|889.02|883.82|887.63|882.43|889.66|884.46|887.33|882.13|597
1659086100000|2022-07-29 09:15:00|887.65|882.45|888.06|882.86|891.6|886.4|887.3|882.1|656
1659086400000|2022-07-29 09:20:00|887.8|882.6|886.17|880.97|888.48|883.28|885.43|880.23|671
1659086700000|2022-07-29 09:25:00|886.24|881.04|885.92|880.72|886.27|881.07|884.89|879.69|642
1659087000000|2022-07-29 09:30:00|885.91|880.71|888.82|883.62|889.69|884.49|884.12|878.92|769
1659087300000|2022-07-29 09:35:00|888.81|883.61|888.58|883.38|889.56|884.36|887.02|881.82|777
1659087600000|2022-07-29 09:40:00|888.6|883.4|887.33|882.13|889.15|883.95|886.63|881.43|624
1659087900000|2022-07-29 09:45:00|887.43|882.23|888.27|883.07|888.63|883.43|885.22|880.02|621
1659088200000|2022-07-29 09:50:00|888.31|883.11|891.09|885.89|891.23|886.03|887.4|882.2|721
1659088500000|2022-07-29 09:55:00|891.01|885.81|894.26|889.06|895.2|890|890.59|885.39|759
1659088800000|2022-07-29 10:00:00|894.28|889.08|897.66|892.46|898.01|892.81|894.18|888.98|850
1659089100000|2022-07-29 10:05:00|897.6|892.4|899.35|894.15|899.57|894.37|895.38|890.18|832
1659089400000|2022-07-29 10:10:00|899.25|894.05|899.13|893.93|907.86|902.66|898.83|893.63|880
1659089700000|2022-07-29 10:15:00|899.19|893.99|896.4|891.2|900.03|894.83|892.93|887.73|880
1659090000000|2022-07-29 10:20:00|896.41|891.21|895.51|890.31|898.9|893.7|894.7|889.5|746
1659090300000|2022-07-29 10:25:00|895.47|890.27|899.71|894.51|900.66|895.46|895.13|889.93|716
1659090600000|2022-07-29 10:30:00|899.7|894.5|899.22|894.02|900.66|895.46|898.89|893.69|586
1659090900000|2022-07-29 10:35:00|899.14|893.94|905.5|900.3|905.71|900.51|899.02|893.82|758
1659091200000|2022-07-29 10:40:00|905.48|900.28|901.09|895.89|905.56|900.36|900.95|895.75|587
1659091500000|2022-07-29 10:45:00|901.07|895.87|901.71|896.51|902.35|897.15|897.26|892.06|709
1659091800000|2022-07-29 10:50:00|901.73|896.53|898.77|893.57|901.91|896.71|897.95|892.75|581
1659092100000|2022-07-29 10:55:00|898.76|893.56|892.91|887.71|898.8|893.6|892.61|887.41|620
1659092400000|2022-07-29 11:00:00|892.88|887.68|891.25|886.05|892.94|887.74|890.42|885.22|799
1659092700000|2022-07-29 11:05:00|891.32|886.12|892.33|887.13|900.21|895.01|891.18|885.98|932
1659093000000|2022-07-29 11:10:00|892.38|887.18|884.13|878.93|892.52|887.32|882.72|877.52|896
1659093300000|2022-07-29 11:15:00|884.14|878.94|880.15|874.95|884.22|879.02|879.27|874.07|864
1659093600000|2022-07-29 11:20:00|880.13|874.93|875.06|869.86|880.2|875|873.2|868|905
1659093900000|2022-07-29 11:25:00|874.95|869.75|868.65|863.45|875.47|870.27|866.79|861.59|937
1659094200000|2022-07-29 11:30:00|868.56|863.36|872.64|867.44|877.08|871.88|867.31|862.11|1005
1659094500000|2022-07-29 11:35:00|872.5|867.3|873.74|868.54|876.23|871.03|870.84|865.64|892
1659094800000|2022-07-29 11:40:00|873.73|868.53|867.87|862.67|875.97|870.77|865.5|860.3|981
1659095100000|2022-07-29 11:45:00|867.82|862.62|870.49|865.29|874.51|869.31|866.83|861.63|995
1659095400000|2022-07-29 11:50:00|870.66|865.46|873.51|868.31|877.8|872.6|870.66|865.46|839
1659095700000|2022-07-29 11:55:00|873.54|868.34|874.27|869.07|875.56|870.36|873.09|867.89|841
1659096000000|2022-07-29 12:00:00|874.24|869.04|873.2|868|877.35|872.15|873.2|868|873
1659096300000|2022-07-29 12:05:00|873.24|868.04|875.44|870.24|877.45|872.25|873.14|867.94|901
1659096600000|2022-07-29 12:10:00|875.47|870.27|872.88|867.68|875.74|870.54|872.13|866.93|793
1659096900000|2022-07-29 12:15:00|872.97|867.77|878.97|873.77|879.42|874.22|872.29|867.09|960
1659097200000|2022-07-29 12:20:00|879|873.8|874.77|869.57|879.02|873.82|874.55|869.35|787
1659097500000|2022-07-29 12:25:00|874.78|869.58|870.66|865.46|875.46|870.26|870.66|865.46|841
1659097800000|2022-07-29 12:30:00|870.7|865.5|867.77|862.57|873.44|868.24|867.38|862.18|1051
1659098100000|2022-07-29 12:35:00|867.82|862.62|868.06|862.86|870.55|865.35|864.9|859.7|988
1659098400000|2022-07-29 12:40:00|868.03|862.83|866.11|860.91|869.4|864.2|864.18|858.98|857
1659098700000|2022-07-29 12:45:00|865.91|860.71|865.16|859.96|868.8|863.6|864.33|859.13|1010
1659099000000|2022-07-29 12:50:00|865.15|859.95|876.29|871.09|876.66|871.46|865.08|859.88|987
1659099300000|2022-07-29 12:55:00|876.47|871.27|875.12|869.92|876.61|871.41|873.38|868.18|858
1659099600000|2022-07-29 13:00:00|875.15|869.95|879.63|874.43|879.87|874.67|873.43|868.23|960
1659099900000|2022-07-29 13:05:00|879.64|874.44|879.33|874.13|880.61|875.41|877.92|872.72|840
1659100200000|2022-07-29 13:10:00|879.56|874.36|878.77|873.57|881.61|876.41|877.35|872.15|782
1659100500000|2022-07-29 13:15:00|878.66|873.46|881.58|876.38|883.55|878.35|877.15|871.95|676
1659100800000|2022-07-29 13:20:00|881.56|876.36|888.41|883.21|889.61|884.41|881.2|876|843
1659101100000|2022-07-29 13:25:00|888.42|883.22|889.73|884.53|892.36|887.16|888.03|882.83|890
1659101400000|2022-07-29 13:30:00|889.69|884.49|883.64|878.44|890.46|885.26|883.05|877.85|977
1659101700000|2022-07-29 13:35:00|883.59|878.39|885.03|879.83|886.94|881.74|880.04|874.84|978
1659102000000|2022-07-29 13:40:00|885.31|880.11|894.07|888.87|896.1|890.9|884.91|879.71|1057
1659102300000|2022-07-29 13:45:00|894.09|888.89|898.11|892.91|899.48|894.28|893.98|888.78|1074
1659102600000|2022-07-29 13:50:00|898|892.8|897.56|892.36|899.86|894.66|896.11|890.91|1016
1659102900000|2022-07-29 13:55:00|897.71|892.51|897.03|891.83|902.16|896.96|896.32|891.12|991
1659103200000|2022-07-29 14:00:00|896.79|891.59|897.3|892.1|901.12|895.92|894.42|889.22|1053
1659103500000|2022-07-29 14:05:00|897.31|892.11|903.8|898.6|904.64|899.44|897.03|891.83|1020
1659103800000|2022-07-29 14:10:00|903.81|898.61|909.27|904.07|914.37|909.17|903.11|897.91|1076
1659104100000|2022-07-29 14:15:00|909.24|904.04|906.97|901.77|912.44|907.24|904.93|899.73|1081
1659104400000|2022-07-29 14:20:00|907.06|901.86|911.65|906.45|913.55|908.35|905.92|900.72|1011
1659104700000|2022-07-29 14:25:00|911.73|906.53|913.05|907.85|916.4|911.2|910.61|905.41|1008
1659105000000|2022-07-29 14:30:00|913.07|907.87|902.07|896.87|913.91|908.71|901.54|896.34|992
1659105300000|2022-07-29 14:35:00|902.06|896.86|907.49|902.29|907.72|902.52|901.86|896.66|849
1659105600000|2022-07-29 14:40:00|907.6|902.4|904.25|899.05|909.49|904.29|904.25|899.05|834
1659105900000|2022-07-29 14:45:00|905.25|900.05|904.05|898.85|905.25|900.05|902.2|897|758
1659106200000|2022-07-29 14:50:00|904.1|898.9|902.09|896.89|905.1|899.9|901.39|896.19|812
1659106500000|2022-07-29 14:55:00|902.2|897|897.68|892.48|902.69|897.49|897.16|891.96|669
1659106800000|2022-07-29 15:00:00|897.29|892.09|892.5|887.3|899.1|893.9|892.15|886.95|860
1659107100000|2022-07-29 15:05:00|892.54|887.34|898.77|893.57|898.91|893.71|892.4|887.2|846
1659107400000|2022-07-29 15:10:00|898.94|893.74|893.54|888.34|899.44|894.24|893.29|888.09|947
1659107700000|2022-07-29 15:15:00|893.84|888.64|896.22|891.02|896.42|891.22|891.7|886.5|877
1659108000000|2022-07-29 15:20:00|896.29|891.09|894.13|888.93|897.12|891.92|894.09|888.89|928
1659108300000|2022-07-29 15:25:00|894.11|888.91|892.34|887.14|895.69|890.49|891.93|886.73|838
1659108600000|2022-07-29 15:30:00|892.31|887.11|897.31|892.11|897.45|892.25|891.94|886.74|870
1659108900000|2022-07-29 15:35:00|897.16|891.96|900.37|895.17|900.78|895.58|897.1|891.9|763
1659109200000|2022-07-29 15:40:00|900.42|895.22|900.78|895.58|902.62|897.42|899.2|894|680
1659109500000|2022-07-29 15:45:00|900.72|895.52|900.75|895.55|902.64|897.44|899.89|894.69|741
1659109800000|2022-07-29 15:50:00|900.91|895.71|906.41|901.21|907.27|902.07|900.37|895.17|805
1659110100000|2022-07-29 15:55:00|906.42|901.22|907.35|902.15|908.95|903.75|904.12|898.92|788
1659110400000|2022-07-29 16:00:00|907.64|902.44|892.01|886.81|908.69|903.49|891.97|886.77|947
1659110700000|2022-07-29 16:05:00|892.04|886.84|880.24|875.04|892.18|886.98|879.9|874.7|990
1659111000000|2022-07-29 16:10:00|880.19|874.99|877.28|872.08|884.01|878.81|876.64|871.44|970
1659111300000|2022-07-29 16:15:00|877.32|872.12|883.03|877.83|884.43|879.23|876.19|870.99|1015
1659111600000|2022-07-29 16:20:00|883.08|877.88|877.32|872.12|883.27|878.07|873.95|868.75|949
1659111900000|2022-07-29 16:25:00|877.44|872.24|875.98|870.78|879.35|874.15|875.39|870.19|959
1659112200000|2022-07-29 16:30:00|876.03|870.83|880.41|875.21|881.94|876.74|875.97|870.77|835
1659112500000|2022-07-29 16:35:00|880.42|875.22|878.67|873.47|880.78|875.58|876.27|871.07|802
1659112800000|2022-07-29 16:40:00|879.06|873.86|881.75|876.55|882.26|877.06|877.31|872.11|821
1659113100000|2022-07-29 16:45:00|881.69|876.49|885.33|880.13|885.43|880.23|879.23|874.03|924
1659113400000|2022-07-29 16:50:00|885.32|880.12|893.96|888.76|893.96|888.76|884.73|879.53|886
1659113700000|2022-07-29 16:55:00|893.97|888.77|892.28|887.08|894.32|889.12|892.05|886.85|744
1659114000000|2022-07-29 17:00:00|892.33|887.13|890.02|884.82|892.86|887.66|888.3|883.1|991
1659114300000|2022-07-29 17:05:00|889.98|884.78|890.97|885.77|892.5|887.3|889.18|883.98|854
1659114600000|2022-07-29 17:10:00|891.05|885.85|887.88|882.68|892.3|887.1|887.22|882.02|866
1659114900000|2022-07-29 17:15:00|887.9|882.7|885.74|880.54|888.41|883.21|885.09|879.89|661
1659115200000|2022-07-29 17:20:00|885.82|880.62|881.08|875.88|886.46|881.26|880.62|875.42|782
1659115500000|2022-07-29 17:25:00|881.09|875.89|879.44|874.24|882.19|876.99|877.52|872.32|685
1659115800000|2022-07-29 17:30:00|879.4|874.2|884.45|879.25|887.3|882.1|879.27|874.07|833
1659116100000|2022-07-29 17:35:00|884.49|879.29|888.47|883.27|888.75|883.55|884.28|879.08|766
1659116400000|2022-07-29 17:40:00|888.5|883.3|890.97|885.77|891.61|886.41|888.34|883.14|697
1659116700000|2022-07-29 17:45:00|890.99|885.79|900.75|895.55|900.89|895.69|890.61|885.41|838
1659117000000|2022-07-29 17:50:00|900.74|895.54|899.11|893.91|900.77|895.57|898.45|893.25|682
1659117300000|2022-07-29 17:55:00|899.1|893.9|897.38|892.18|900.58|895.38|896.67|891.47|618
1659117600000|2022-07-29 18:00:00|897.39|892.19|899.21|894.01|899.24|894.04|895.74|890.54|727
1659117900000|2022-07-29 18:05:00|899|893.8|900.18|894.98|901.48|896.28|897.47|892.27|749
1659118200000|2022-07-29 18:10:00|900.15|894.95|909.7|904.5|910.78|905.58|900.11|894.91|946
1659118500000|2022-07-29 18:15:00|909.68|904.48|903.45|898.25|909.79|904.59|902.34|897.14|1011
1659118800000|2022-07-29 18:20:00|903.55|898.35|903.82|898.62|904.24|899.04|901.28|896.08|832
1659119100000|2022-07-29 18:25:00|903.83|898.63|899.3|894.1|904.27|899.07|898.29|893.09|917
1659119400000|2022-07-29 18:30:00|899.15|893.95|899.15|893.95|900.88|895.68|897.86|892.66|726
1659119700000|2022-07-29 18:35:00|899.14|893.94|905.12|899.92|906.67|901.47|899.11|893.91|792
1659120000000|2022-07-29 18:40:00|905.23|900.03|903.13|897.93|905.37|900.17|900.92|895.72|798
1659120300000|2022-07-29 18:45:00|903.12|897.92|909.45|904.25|911.59|906.39|903.08|897.88|688
1659120600000|2022-07-29 18:50:00|909.46|904.26|909.12|903.92|909.75|904.55|907.32|902.12|470
1659120900000|2022-07-29 18:55:00|909|903.8|905.65|900.45|909.05|903.85|905.1|899.9|653
1659121200000|2022-07-29 19:00:00|905.61|900.41|911.02|905.82|911.09|905.89|903.08|897.88|869
1659121500000|2022-07-29 19:05:00|910.85|905.65|906.36|901.16|911.08|905.88|906.36|901.16|749
1659121800000|2022-07-29 19:10:00|906.21|901.01|897.48|892.28|906.26|901.06|897.1|891.9|752
1659122100000|2022-07-29 19:15:00|897.35|892.15|899.21|894.01|899.28|894.08|895.46|890.26|686
1659122400000|2022-07-29 19:20:00|899.26|894.06|898.92|893.72|900.31|895.11|897.21|892.01|648
1659122700000|2022-07-29 19:25:00|899.18|893.98|901.5|896.3|901.62|896.42|898.62|893.42|717
1659123000000|2022-07-29 19:30:00|901.52|896.32|902.18|896.98|903.69|898.49|897.89|892.69|747
1659123300000|2022-07-29 19:35:00|902.33|897.13|899.3|894.1|903.23|898.03|897.71|892.51|886
1659123600000|2022-07-29 19:40:00|899.33|894.13|900.2|895|900.62|895.42|898.14|892.94|756
1659123900000|2022-07-29 19:45:00|900.13|894.93|905.61|900.41|907.46|902.26|900.08|894.88|838
1659124200000|2022-07-29 19:50:00|905.63|900.43|901.11|895.91|906.11|900.91|900.88|895.68|864
1659124500000|2022-07-29 19:55:00|901.12|895.92|898.41|893.21|901.14|895.94|893.39|888.19|975
1659124800000|2022-07-29 20:00:00|898.55|893.35|898.58|893.38|900.06|894.86|897.21|892.01|878
1659125100000|2022-07-29 20:05:00|898.28|893.08|905.76|900.56|906.51|901.31|897.24|892.04|838
1659125400000|2022-07-29 20:10:00|905.84|900.64|898.43|893.23|906.12|900.92|898.38|893.18|881
1659125700000|2022-07-29 20:15:00|898.42|893.22|900.34|895.14|902.18|896.98|895.94|890.74|726
1659126000000|2022-07-29 20:20:00|900.35|895.15|899.42|894.22|902.17|896.97|899.08|893.88|562
1659126300000|2022-07-29 20:25:00|899.43|894.23|898.65|893.45|901.44|896.24|898.45|893.25|477
1659126600000|2022-07-29 20:30:00|898.67|893.47|899.4|894.2|904.6|899.4|898.62|893.42|551
1659126900000|2022-07-29 20:35:00|899.35|894.15|901.26|896.06|903.39|898.19|897.69|892.49|519
1659127200000|2022-07-29 20:40:00|901.29|896.09|900.27|895.07|901.67|896.47|898.63|893.43|452
1659127500000|2022-07-29 20:45:00|900.26|895.06|905.34|900.14|907.7|902.5|900.23|895.03|613
1659127800000|2022-07-29 20:50:00|905.36|900.16|904.29|899.09|906.09|900.89|901.49|896.29|653
1659128100000|2022-07-29 20:55:00|904.28|899.08|906.19|900.99|906.35|901.15|901.62|896.42|452
1659164400000|2022-07-30 07:00:00|896.58|891.38|911.59|906.39|912.09|906.89|896.58|891.38|705
1659164700000|2022-07-30 07:05:00|911.68|906.48|908.9|903.7|915.41|910.21|908.77|903.57|718
1659165000000|2022-07-30 07:10:00|908.89|903.69|900.27|895.07|908.89|903.69|899.17|893.97|706
1659165300000|2022-07-30 07:15:00|900.43|895.23|903.43|898.23|904.72|899.52|899.28|894.08|676
1659165600000|2022-07-30 07:20:00|903.41|898.21|905.6|900.4|905.81|900.61|903.24|898.04|549
1659165900000|2022-07-30 07:25:00|905.63|900.43|900.29|895.09|905.69|900.49|899.79|894.59|594
1659166200000|2022-07-30 07:30:00|900.2|895|900.66|895.46|901.02|895.82|899.42|894.22|564
1659166500000|2022-07-30 07:35:00|900.74|895.54|898.49|893.29|900.96|895.76|898.34|893.14|284
1659166800000|2022-07-30 07:40:00|898.51|893.31|896.71|891.51|898.79|893.59|896.43|891.23|421
1659167100000|2022-07-30 07:45:00|896.67|891.47|898.15|892.95|901.75|896.55|896.46|891.26|504
1659167400000|2022-07-30 07:50:00|898.12|892.92|898.62|893.42|899.26|894.06|897.32|892.12|363
1659167700000|2022-07-30 07:55:00|898.61|893.41|898.1|892.9|899.36|894.16|896.29|891.09|346
1659168000000|2022-07-30 08:00:00|898.17|892.97|897.15|891.95|898.6|893.4|896.35|891.15|343
1659168300000|2022-07-30 08:05:00|897.16|891.96|898.15|892.95|898.28|893.08|897.15|891.95|283
1659168600000|2022-07-30 08:10:00|898.14|892.94|897.36|892.16|898.25|893.05|896.15|890.95|387
1659168900000|2022-07-30 08:15:00|897.35|892.15|902.52|897.32|903.54|898.34|896.03|890.83|622
1659169200000|2022-07-30 08:20:00|902.53|897.33|899.45|894.25|904.33|899.13|899.19|893.99|576
1659169500000|2022-07-30 08:25:00|899.43|894.23|900.23|895.03|902.43|897.23|899.31|894.11|466
1659169800000|2022-07-30 08:30:00|900.22|895.02|898.27|893.07|902.48|897.28|898.27|893.07|470
1659170100000|2022-07-30 08:35:00|898.33|893.13|895.95|890.75|899.19|893.99|894.05|888.85|437
1659170400000|2022-07-30 08:40:00|895.94|890.74|898.24|893.04|898.48|893.28|895.14|889.94|388
1659170700000|2022-07-30 08:45:00|898.25|893.05|896.11|890.91|899.12|893.92|895.9|890.7|517
1659171000000|2022-07-30 08:50:00|896.04|890.84|895.26|890.06|896.34|891.14|893.43|888.23|445
1659171300000|2022-07-30 08:55:00|895.25|890.05|890.97|885.77|896.23|891.03|890.27|885.07|609
1659171600000|2022-07-30 09:00:00|890.94|885.74|892.81|887.61|892.81|887.61|888.21|883.01|549
1659171900000|2022-07-30 09:05:00|892.82|887.62|892.22|887.02|894.26|889.06|891.46|886.26|448
1659172200000|2022-07-30 09:10:00|892.21|887.01|895.27|890.07|895.39|890.19|890.08|884.88|519
1659172500000|2022-07-30 09:15:00|895.26|890.06|895.2|890|895.37|890.17|894.11|888.91|321
1659172800000|2022-07-30 09:20:00|895.21|890.01|895.49|890.29|895.67|890.47|894.39|889.19|257
1659173100000|2022-07-30 09:25:00|895.46|890.26|892.07|886.87|895.54|890.34|891.09|885.89|327
1659173400000|2022-07-30 09:30:00|892.08|886.88|892.15|886.95|893.32|888.12|891.24|886.04|239
1659173700000|2022-07-30 09:35:00|892.16|886.96|895.32|890.12|896.46|891.26|892.16|886.96|335
1659174000000|2022-07-30 09:40:00|895.34|890.14|896.11|890.91|896.33|891.13|894.32|889.12|250
1659174300000|2022-07-30 09:45:00|896.1|890.9|886.76|881.56|896.54|891.34|886.76|881.56|459
1659174600000|2022-07-30 09:50:00|886.74|881.54|891.39|886.19|907.31|888.92|886.22|881.02|528
1659174900000|2022-07-30 09:55:00|891.36|886.16|890.15|884.95|892.22|887.02|889.74|884.54|607
1659175200000|2022-07-30 10:00:00|890.13|884.93|879.61|874.41|890.13|884.93|879.45|874.25|727
1659175500000|2022-07-30 10:05:00|879.63|874.43|875.87|870.67|880.87|875.67|874.78|869.58|791
1659175800000|2022-07-30 10:10:00|875.85|870.65|874.13|868.93|877.11|871.91|873.17|867.97|637
1659176100000|2022-07-30 10:15:00|874.11|868.91|876.35|871.15|881.89|876.69|873.26|868.06|733
1659176400000|2022-07-30 10:20:00|876.44|871.24|871.59|866.39|878.28|873.08|871.57|866.37|760
1659176700000|2022-07-30 10:25:00|871.58|866.38|869.82|864.62|873.62|868.42|869.09|863.89|678
1659177000000|2022-07-30 10:30:00|869.81|864.61|871.44|866.24|874.09|868.89|869.79|864.59|615
1659177300000|2022-07-30 10:35:00|871.45|866.25|868.8|863.6|871.55|866.35|866.27|861.07|479
1659177600000|2022-07-30 10:40:00|868.81|863.61|869.07|863.87|871.22|866.02|868.78|863.58|464
1659177900000|2022-07-30 10:45:00|869.11|863.91|874.16|868.96|874.33|869.13|869.05|863.85|511
1659178200000|2022-07-30 10:50:00|874.15|868.95|872.48|867.28|874.55|869.35|871.3|866.1|321
1659178500000|2022-07-30 10:55:00|872.5|867.3|872.35|867.15|874.36|869.16|872.18|866.98|432
1659178800000|2022-07-30 11:00:00|872.39|867.19|874.74|869.54|875.32|870.12|872.32|867.12|534
1659179100000|2022-07-30 11:05:00|874.75|869.55|877.46|872.26|877.71|872.51|874.44|869.24|408
1659179400000|2022-07-30 11:10:00|877.47|872.27|875.57|870.37|877.47|872.27|874.36|869.16|472
1659179700000|2022-07-30 11:15:00|875.61|870.41|876.56|871.36|876.6|871.4|874.34|869.14|327
1659180000000|2022-07-30 11:20:00|876.57|871.37|879.45|874.25|881.3|876.1|876.47|871.27|586
1659180300000|2022-07-30 11:25:00|879.36|874.16|875.55|870.35|880.32|875.12|870.53|865.33|761
1659180600000|2022-07-30 11:30:00|875.53|870.33|874.57|869.37|876.43|871.23|874.56|869.36|426
1659180900000|2022-07-30 11:35:00|874.56|869.36|875.74|870.54|875.84|870.64|874.33|869.13|390
1659181200000|2022-07-30 11:40:00|875.76|870.56|878.66|873.46|879.16|873.96|874.22|869.02|633
1659181500000|2022-07-30 11:45:00|878.64|873.44|878.61|873.41|879.33|874.13|877.39|872.19|549
1659181800000|2022-07-30 11:50:00|878.59|873.39|879.12|873.92|879.34|874.14|877.57|872.37|367
1659182100000|2022-07-30 11:55:00|879.11|873.91|876.07|870.87|879.34|874.14|875.55|870.35|413
1659182400000|2022-07-30 12:00:00|876.09|870.89|875.41|870.21|876.36|871.16|874.1|868.9|491
1659182700000|2022-07-30 12:05:00|875.42|870.22|875.5|870.3|875.54|870.34|874.23|869.03|380
1659183000000|2022-07-30 12:10:00|875.49|870.29|874.53|869.33|876.25|871.05|873.44|868.24|448
1659183300000|2022-07-30 12:15:00|874.55|869.35|871.52|866.32|874.55|869.35|869.55|864.35|556
1659183600000|2022-07-30 12:20:00|871.45|866.25|875.66|870.46|878.61|873.41|871.32|866.12|693
1659183900000|2022-07-30 12:25:00|875.64|870.44|877.51|872.31|878.36|873.16|874.41|869.21|583
1659184200000|2022-07-30 12:30:00|877.48|872.28|878.28|873.08|879.42|874.22|875.16|869.96|609
1659184500000|2022-07-30 12:35:00|878.3|873.1|877.13|871.93|880.09|874.89|876.26|871.06|640
1659184800000|2022-07-30 12:40:00|877.11|871.91|877.15|871.95|878.29|873.09|875.55|870.35|476
1659185100000|2022-07-30 12:45:00|877.12|871.92|880.35|875.15|881.04|875.84|876.96|871.76|767
1659185400000|2022-07-30 12:50:00|880.36|875.16|884.2|879|885.17|879.97|880.21|875.01|662
1659185700000|2022-07-30 12:55:00|884.19|878.99|888.71|883.51|888.85|883.65|884.03|878.83|670
1659186000000|2022-07-30 13:00:00|888.78|883.58|887.98|882.78|889.36|884.16|887.09|881.89|785
1659186300000|2022-07-30 13:05:00|888.03|882.83|893.27|888.07|894.56|889.36|887.92|882.72|851
1659186600000|2022-07-30 13:10:00|893.28|888.08|890.01|884.81|894.27|889.07|888.67|883.47|790
1659186900000|2022-07-30 13:15:00|890.06|884.86|893.27|888.07|893.3|888.1|890|884.8|631
1659187200000|2022-07-30 13:20:00|893.28|888.08|891.36|886.16|893.93|888.73|889.15|883.95|679
1659187500000|2022-07-30 13:25:00|891.38|886.18|884.2|879|891.43|886.23|884.1|878.9|648
1659187800000|2022-07-30 13:30:00|884.19|878.99|889.36|884.16|890.15|884.95|883.31|878.11|564
1659188100000|2022-07-30 13:35:00|889.28|884.08|884.09|878.89|889.28|884.08|882.99|877.79|550
1659188400000|2022-07-30 13:40:00|884.1|878.9|891.13|885.93|891.29|886.09|884.09|878.89|545
1659188700000|2022-07-30 13:45:00|891.11|885.91|890.19|884.99|892.25|887.05|888.37|883.17|670
1659189000000|2022-07-30 13:50:00|890.2|885|886.4|881.2|892.36|887.16|886.39|881.19|641
1659189300000|2022-07-30 13:55:00|886.41|881.21|884.65|879.45|886.7|881.5|883.52|878.32|513
1659189600000|2022-07-30 14:00:00|884.74|879.54|882.43|877.23|887.16|881.96|882.25|877.05|582
1659189900000|2022-07-30 14:05:00|882.5|877.3|888.45|883.25|888.46|883.26|881.25|876.05|643
1659190200000|2022-07-30 14:10:00|888.46|883.26|892.2|887|892.59|887.39|883.37|878.17|830
1659190500000|2022-07-30 14:15:00|892.21|887.01|893.17|887.97|895.47|890.27|891.36|886.16|701
1659190800000|2022-07-30 14:20:00|893.19|887.99|891.16|885.96|893.49|888.29|891.09|885.89|340
1659191100000|2022-07-30 14:25:00|891.2|886|892.44|887.24|893.17|887.97|890.95|885.75|426
1659191400000|2022-07-30 14:30:00|892.46|887.26|889.06|883.86|892.48|887.28|886.55|881.35|506
1659191700000|2022-07-30 14:35:00|889.07|883.87|884.44|879.24|889.2|884|884.25|879.05|590
1659192000000|2022-07-30 14:40:00|884.43|879.23|885.39|880.19|885.46|880.26|884.12|878.92|346
1659192300000|2022-07-30 14:45:00|885.34|880.14|886.38|881.18|887.37|882.17|885.03|879.83|467
1659192600000|2022-07-30 14:50:00|886.39|881.19|881.22|876.02|886.72|881.52|879.68|874.48|507
1659192900000|2022-07-30 14:55:00|881.16|875.96|886.41|881.21|888.64|883.44|881.14|875.94|724
1659193200000|2022-07-30 15:00:00|886.27|881.07|889.3|884.1|889.83|884.63|886.08|880.88|585
1659193500000|2022-07-30 15:05:00|889.29|884.09|889.22|884.02|891.37|886.17|889.13|883.93|472
1659193800000|2022-07-30 15:10:00|889.21|884.01|891.27|886.07|891.91|886.71|889.18|883.98|533
1659194100000|2022-07-30 15:15:00|891.28|886.08|898.23|893.03|898.33|893.13|891.16|885.96|483
1659194400000|2022-07-30 15:20:00|898.28|893.08|897.32|892.12|898.46|893.26|897.14|891.94|538
1659194700000|2022-07-30 15:25:00|897.33|892.13|902.32|897.12|903.77|898.57|897.11|891.91|735
1659195000000|2022-07-30 15:30:00|902.41|897.21|901.74|896.54|904.6|899.4|901.18|895.98|650
1659195300000|2022-07-30 15:35:00|901.7|896.5|904.21|899.01|904.71|899.51|901.69|896.49|633
1659195600000|2022-07-30 15:40:00|904.16|898.96|903.23|898.03|904.16|898.96|902.07|896.87|600
1659195900000|2022-07-30 15:45:00|903.24|898.04|906.62|901.42|907.06|901.86|901.65|896.45|619
1659196200000|2022-07-30 15:50:00|906.6|901.4|907.1|901.9|909.21|904.01|905.01|899.81|660
1659196500000|2022-07-30 15:55:00|907.11|901.91|906.16|900.96|908.49|903.29|906.14|900.94|483
1659196800000|2022-07-30 16:00:00|906.05|900.85|906.93|901.73|907.34|902.14|904.69|899.49|636
1659197100000|2022-07-30 16:05:00|906.92|901.72|904.89|899.69|907.82|902.62|904.71|899.51|655
1659197400000|2022-07-30 16:10:00|904.8|899.6|901.12|895.92|904.93|899.73|900.87|895.67|457
1659197700000|2022-07-30 16:15:00|901.17|895.97|905.13|899.93|905.15|899.95|900.7|895.5|413
1659198000000|2022-07-30 16:20:00|905.15|899.95|902.09|896.89|905.27|900.07|900.78|895.58|496
1659198300000|2022-07-30 16:25:00|902.14|896.94|904.54|899.34|904.59|899.39|901.34|896.14|408
1659198600000|2022-07-30 16:30:00|904.34|899.14|902.39|897.19|904.38|899.18|900.74|895.54|511
1659198900000|2022-07-30 16:35:00|902.4|897.2|901.24|896.04|902.4|897.2|901.02|895.82|299
1659199200000|2022-07-30 16:40:00|901.25|896.05|900.49|895.29|904.37|899.17|899.12|893.92|609
1659199500000|2022-07-30 16:45:00|900.57|895.37|899.33|894.13|901.21|896.01|897.53|892.33|506
1659199800000|2022-07-30 16:50:00|899.35|894.15|899.26|894.06|900|894.8|898.5|893.3|489
1659200100000|2022-07-30 16:55:00|899.29|894.09|899.23|894.03|899.53|894.33|898.63|893.43|340
1659200400000|2022-07-30 17:00:00|899.22|894.02|898.6|893.4|899.55|894.35|897.4|892.2|410
1659200700000|2022-07-30 17:05:00|898.7|893.5|897.37|892.17|899.52|894.32|897.36|892.16|468
1659201000000|2022-07-30 17:10:00|897.38|892.18|895.21|890.01|897.47|892.27|895.13|889.93|490
1659201300000|2022-07-30 17:15:00|895.22|890.02|894.43|889.23|895.38|890.18|893.28|888.08|472
1659201600000|2022-07-30 17:20:00|894.44|889.24|889.22|884.02|894.47|889.27|888.54|883.34|536
1659201900000|2022-07-30 17:25:00|889.23|884.03|891.51|886.31|892.15|886.95|889.18|883.98|292
1659202200000|2022-07-30 17:30:00|891.5|886.3|888.51|883.31|892.06|886.86|888.39|883.19|349
1659202500000|2022-07-30 17:35:00|888.5|883.3|887.12|881.92|889.27|884.07|886.9|881.7|431
1659202800000|2022-07-30 17:40:00|887.11|881.91|888.1|882.9|888.31|883.11|886.7|881.5|385
1659203100000|2022-07-30 17:45:00|888.11|882.91|891.72|886.52|892.5|887.3|887.25|882.05|415
1659203400000|2022-07-30 17:50:00|891.7|886.5|892.35|887.15|893.82|888.62|891.58|886.38|393
1659203700000|2022-07-30 17:55:00|892.26|887.06|893.72|888.52|894.54|889.34|892.09|886.89|390
1659204000000|2022-07-30 18:00:00|893.68|888.48|890.5|885.3|893.68|888.48|889.51|884.31|333
1659204300000|2022-07-30 18:05:00|890.49|885.29|890.6|885.4|891.58|886.38|889.73|884.53|211
1659204600000|2022-07-30 18:10:00|890.58|885.38|889.79|884.59|890.69|885.49|889.42|884.22|228
1659204900000|2022-07-30 18:15:00|889.81|884.61|888.34|883.14|891.55|886.35|887.82|882.62|501
1659205200000|2022-07-30 18:20:00|888.39|883.19|888.17|882.97|888.76|883.56|887.39|882.19|346
1659205500000|2022-07-30 18:25:00|888.18|882.98|889.48|884.28|891.46|886.26|887.31|882.11|480
1659205800000|2022-07-30 18:30:00|889.52|884.32|888.3|883.1|889.54|884.34|887.29|882.09|352
1659206100000|2022-07-30 18:35:00|888.23|883.03|888.33|883.13|888.73|883.53|887.45|882.25|203
1659206400000|2022-07-30 18:40:00|888.34|883.14|885.53|880.33|889.38|884.18|885.24|880.04|366
1659206700000|2022-07-30 18:45:00|885.51|880.31|885.35|880.15|886.72|881.52|883.49|878.29|416
1659207000000|2022-07-30 18:50:00|885.31|880.11|883.77|878.57|885.34|880.14|882.42|877.22|474
1659207300000|2022-07-30 18:55:00|883.79|878.59|884.62|879.42|886.71|881.51|883.74|878.54|468
1659207600000|2022-07-30 19:00:00|884.63|879.43|882.66|877.46|885.34|880.14|882.51|877.31|477
1659207900000|2022-07-30 19:05:00|882.65|877.45|880.31|875.11|882.96|877.76|880.18|874.98|486
1659208200000|2022-07-30 19:10:00|880.3|875.1|881.23|876.03|883.52|878.32|880.27|875.07|433
1659208500000|2022-07-30 19:15:00|881.27|876.07|884.19|878.99|885.19|879.99|881.27|876.07|290
1659208800000|2022-07-30 19:20:00|884.2|879|879.29|874.09|884.33|879.13|878.41|873.21|446
1659209100000|2022-07-30 19:25:00|879.13|873.93|882.05|876.85|882.6|877.4|877.31|872.11|640
1659209400000|2022-07-30 19:30:00|882.06|876.86|881.12|875.92|882.99|877.79|878.6|873.4|470
1659209700000|2022-07-30 19:35:00|881.14|875.94|879.26|874.06|881.31|876.11|878.87|873.67|413
1659210000000|2022-07-30 19:40:00|879.31|874.11|874|868.8|880.26|875.06|873.91|868.71|766
1659210300000|2022-07-30 19:45:00|874.01|868.81|872.4|867.2|875.87|870.67|870.73|865.53|854
1659210600000|2022-07-30 19:50:00|872.39|867.19|868.54|863.34|872.49|867.29|868.41|863.21|608
1659210900000|2022-07-30 19:55:00|868.56|863.36|867.44|862.24|870.21|865.01|866.7|861.5|630
1659211200000|2022-07-30 20:00:00|867.42|862.22|868.15|862.95|870.61|865.41|866.41|861.21|654
1659211500000|2022-07-30 20:05:00|868.05|862.85|860.23|855.03|868.87|863.67|859.96|854.76|606
1659211800000|2022-07-30 20:10:00|860.2|855|859.16|853.96|861.18|855.98|858.47|853.27|683
1659212100000|2022-07-30 20:15:00|859.14|853.94|858.47|853.27|859.85|854.65|854.69|849.49|775
1659212400000|2022-07-30 20:20:00|858.48|853.28|866.81|861.61|867.92|862.72|858.38|853.18|745
1659212700000|2022-07-30 20:25:00|866.87|861.67|868.42|863.22|868.71|863.51|865.64|860.44|613
1659213000000|2022-07-30 20:30:00|868.44|863.24|868.99|863.79|869.22|864.02|867.31|862.11|459
1659213300000|2022-07-30 20:35:00|869|863.8|872.34|867.14|872.42|867.22|867.74|862.54|506
1659213600000|2022-07-30 20:40:00|872.33|867.13|871.13|865.93|872.57|867.37|871.03|865.83|453
1659213900000|2022-07-30 20:45:00|871.15|865.95|869.55|864.35|871.29|866.09|865.22|860.02|550
1659214200000|2022-07-30 20:50:00|869.54|864.34|868.45|863.25|870.12|864.92|867.69|862.49|486
1659214500000|2022-07-30 20:55:00|868.43|863.23|868.15|862.95|869.04|863.84|867.12|861.92|477
1659214800000|2022-07-30 21:00:00|868.18|862.98|871.08|865.88|871.81|866.61|867.34|862.14|409
1659215100000|2022-07-30 21:05:00|871.04|865.84|869.56|864.36|871.17|865.97|867.04|861.84|651
1659215400000|2022-07-30 21:10:00|869.53|864.33|869.06|863.86|871.35|866.15|868.66|863.46|502
1659215700000|2022-07-30 21:15:00|869.01|863.81|867.04|861.84|869.01|863.81|866.7|861.5|347
1659216000000|2022-07-30 21:20:00|867.03|861.83|883.6|878.4|888.76|883.56|866.36|861.16|712
1659216300000|2022-07-30 21:25:00|883.59|878.39|887.34|882.14|888.29|883.09|883.53|878.33|462
1659216600000|2022-07-30 21:30:00|887.33|882.13|879.81|874.61|887.33|882.13|879.76|874.56|444
1659216900000|2022-07-30 21:35:00|879.78|874.58|877.97|872.77|879.78|874.58|877.2|872|170
1659217200000|2022-07-30 21:40:00|877.96|872.76|879.48|874.28|879.48|874.28|877.96|872.76|369
1659217500000|2022-07-30 21:45:00|879.49|874.29|874.91|869.71|879.49|874.29|874.84|869.64|369
1659217800000|2022-07-30 21:50:00|874.92|869.72|875.12|869.92|875.13|869.93|874.43|869.23|298
1659218100000|2022-07-30 21:55:00|875.08|869.88|870.45|865.25|875.21|870.01|870.42|865.22|444
1659218400000|2022-07-30 22:00:00|870.46|865.26|862.49|857.29|870.46|865.26|860.47|855.27|797
1659218700000|2022-07-30 22:05:00|862.48|857.28|861.46|856.26|866.49|861.29|861.41|856.21|619
1659219000000|2022-07-30 22:10:00|861.53|856.33|860.51|855.31|861.55|856.35|858.17|852.97|646
1659219300000|2022-07-30 22:15:00|860.49|855.29|866.77|861.57|867.83|862.63|859.71|854.51|666
1659219600000|2022-07-30 22:20:00|866.75|861.55|870.15|864.95|871.34|866.14|865.2|860|669
1659219900000|2022-07-30 22:25:00|870.16|864.96|869.62|864.42|874.08|868.88|868.43|863.23|736
1659220200000|2022-07-30 22:30:00|869.63|864.43|872.31|867.11|874.64|869.44|868.05|862.85|707
1659220500000|2022-07-30 22:35:00|872.34|867.14|874.26|869.06|875.43|870.23|871.46|866.26|590
1659220800000|2022-07-30 22:40:00|874.22|869.02|873.36|868.16|875.27|870.07|871.74|866.54|649
1659221100000|2022-07-30 22:45:00|873.52|868.32|870.34|865.14|873.9|868.7|870.08|864.88|597
1659221400000|2022-07-30 22:50:00|870.33|865.13|868.35|863.15|872.54|867.34|867.64|862.44|618
1659221700000|2022-07-30 22:55:00|868.3|863.1|866.26|861.06|868.6|863.4|866.12|860.92|591
1659222000000|2022-07-30 23:00:00|866.23|861.03|870.14|864.94|870.14|864.94|864.31|859.11|655
1659222300000|2022-07-30 23:05:00|870.16|864.96|870.3|865.1|871.03|865.83|868.92|863.72|679
1659222600000|2022-07-30 23:10:00|870.31|865.11|862.15|856.95|870.76|865.56|861.33|856.13|660
1659222900000|2022-07-30 23:15:00|862.17|856.97|859.48|854.28|862.18|856.98|859.14|853.94|491
1659223200000|2022-07-30 23:20:00|859.49|854.29|862.65|857.45|863.33|858.13|856.18|850.98|743
1659223500000|2022-07-30 23:25:00|862.6|857.4|856.21|851.01|862.6|857.4|856.21|851.01|600
1659223800000|2022-07-30 23:30:00|856.19|850.99|864.35|859.15|864.4|859.2|856.16|850.96|661
1659224100000|2022-07-30 23:35:00|864.36|859.16|871.48|866.28|871.48|866.28|863.56|858.36|656
1659224400000|2022-07-30 23:40:00|871.57|866.37|870.68|865.48|871.57|866.37|865.94|860.74|550
1659224700000|2022-07-30 23:45:00|870.7|865.5|873.24|868.04|873.29|868.09|870.09|864.89|532
1659225000000|2022-07-30 23:50:00|873.27|868.07|879.45|874.25|880.24|875.04|873.23|868.03|598
1659225300000|2022-07-30 23:55:00|879.51|874.31|880.28|875.08|880.8|875.6|877.81|872.61|580
1659225600000|2022-07-31 00:00:00|880.48|875.28|877.09|871.89|888.45|883.25|876.9|871.7|850
1659225900000|2022-07-31 00:05:00|877.08|871.88|887.51|882.31|891.84|886.64|877.07|871.87|845
1659226200000|2022-07-31 00:10:00|887.54|882.34|888.53|883.33|890.15|884.95|882.53|877.33|816
1659226500000|2022-07-31 00:15:00|888.5|883.3|891.44|886.24|892.56|887.36|886.67|881.47|775
1659226800000|2022-07-31 00:20:00|891.49|886.29|889.26|884.06|892.63|887.43|887.63|882.43|767
1659227100000|2022-07-31 00:25:00|889.31|884.11|885.07|879.87|892|886.8|883.61|878.41|743
1659227400000|2022-07-31 00:30:00|885.08|879.88|892.36|887.16|894.02|888.82|883.38|878.18|846
1659227700000|2022-07-31 00:35:00|892.34|887.14|887.3|882.1|892.35|887.15|885.32|880.12|712
1659228000000|2022-07-31 00:40:00|887.31|882.11|889.55|884.35|892.21|887.01|887.31|882.11|738
1659228300000|2022-07-31 00:45:00|889.56|884.36|885.52|880.32|889.58|884.38|885.35|880.15|588
1659228600000|2022-07-31 00:50:00|885.5|880.3|882.53|877.33|885.75|880.55|880.86|875.66|566
1659228900000|2022-07-31 00:55:00|882.52|877.32|886.95|881.75|888.56|883.36|882.33|877.13|591
1659229200000|2022-07-31 01:00:00|886.96|881.76|884.56|879.36|887.1|881.9|884.19|878.99|661
1659229500000|2022-07-31 01:05:00|884.54|879.34|884.58|879.38|884.69|879.49|882.2|877|475
1659229800000|2022-07-31 01:10:00|884.56|879.36|884.45|879.25|885.54|880.34|882.34|877.14|474
1659230100000|2022-07-31 01:15:00|884.44|879.24|884.13|878.93|885.41|880.21|884.13|878.93|448
1659230400000|2022-07-31 01:20:00|884.12|878.92|890.16|884.96|890.16|884.96|882.58|877.38|391
1659230700000|2022-07-31 01:25:00|890.13|884.93|892.39|887.19|894.19|888.99|889.94|884.74|530
1659231000000|2022-07-31 01:30:00|892.53|887.33|891.27|886.07|897.45|892.25|890.71|885.51|734
1659231300000|2022-07-31 01:35:00|891.28|886.08|899.37|894.17|899.73|894.53|888.73|883.53|770
1659231600000|2022-07-31 01:40:00|899.34|894.14|898.62|893.42|901.73|896.53|892.8|887.6|829
1659231900000|2022-07-31 01:45:00|898.63|893.43|901.77|896.57|903.16|897.96|895.36|890.16|759
1659232200000|2022-07-31 01:50:00|901.71|896.51|896.82|891.62|903.42|898.22|896.66|891.46|724
1659232500000|2022-07-31 01:55:00|896.59|891.39|896.13|890.93|898.41|893.21|894.07|888.87|670
1659232800000|2022-07-31 02:00:00|896.14|890.94|900.47|895.27|901.45|896.25|896.06|890.86|659
1659233100000|2022-07-31 02:05:00|900.46|895.26|898.19|892.99|902.6|897.4|897.4|892.2|656
1659233400000|2022-07-31 02:10:00|898.14|892.94|894.05|888.85|901.13|895.93|893.36|888.16|533
1659233700000|2022-07-31 02:15:00|894.12|888.92|888.97|883.77|894.6|889.4|888.63|883.43|644
1659234000000|2022-07-31 02:20:00|889|883.8|885.55|880.35|889.03|883.83|884.33|879.13|736
1659234300000|2022-07-31 02:25:00|885.53|880.33|885.56|880.36|887.22|882.02|884.44|879.24|508
1659234600000|2022-07-31 02:30:00|885.59|880.39|886.19|880.99|887.38|882.18|882.02|876.82|577
1659234900000|2022-07-31 02:35:00|886.2|881|887.24|882.04|887.3|882.1|884.36|879.16|457
1659235200000|2022-07-31 02:40:00|887.28|882.08|885.22|880.02|888.43|883.23|885.22|880.02|430
1659235500000|2022-07-31 02:45:00|885.21|880.01|885.48|880.28|885.5|880.3|882.69|877.49|466
1659235800000|2022-07-31 02:50:00|885.46|880.26|886.9|881.7|887.61|882.41|885.06|879.86|409
1659236100000|2022-07-31 02:55:00|886.85|881.65|885.25|880.05|888.26|883.06|884.28|879.08|479
1659236400000|2022-07-31 03:00:00|885.24|880.04|882.17|876.97|886.63|881.43|881.8|876.6|678
1659236700000|2022-07-31 03:05:00|882.13|876.93|881.86|876.66|882.48|877.28|878.68|873.48|639
1659237000000|2022-07-31 03:10:00|881.85|876.65|882.7|877.5|884.33|879.13|881.6|876.4|438
1659237300000|2022-07-31 03:15:00|882.64|877.44|882.73|877.53|883.65|878.45|878.78|873.58|592
1659237600000|2022-07-31 03:20:00|882.72|877.52|877.27|872.07|882.72|877.52|876.46|871.26|611
1659237900000|2022-07-31 03:25:00|877.35|872.15|876.3|871.1|877.37|872.17|874.79|869.59|455
1659238200000|2022-07-31 03:30:00|876.27|871.07|874.32|869.12|876.66|871.46|872.53|867.33|609
1659238500000|2022-07-31 03:35:00|874.34|869.14|878.71|873.51|881.5|876.3|874.01|868.81|569
1659238800000|2022-07-31 03:40:00|878.62|873.42|879.35|874.15|881.67|876.47|876.55|871.35|573
1659239100000|2022-07-31 03:45:00|879.38|874.18|882.06|876.86|883.23|878.03|879.16|873.96|708
1659239400000|2022-07-31 03:50:00|882.01|876.81|883.17|877.97|884.32|879.12|881.29|876.09|580
1659239700000|2022-07-31 03:55:00|883.19|877.99|883.06|877.86|883.86|878.66|880.16|874.96|636
1659240000000|2022-07-31 04:00:00|883.03|877.83|887.41|882.21|888.92|883.72|882.86|877.66|717
1659240300000|2022-07-31 04:05:00|887.4|882.2|886.54|881.34|888.74|883.54|886.03|880.83|579
1659240600000|2022-07-31 04:10:00|886.55|881.35|879.74|874.54|887.01|881.81|879.74|874.54|555
1659240900000|2022-07-31 04:15:00|879.77|874.57|881.34|876.14|884.61|879.41|879.77|874.57|538
1659241200000|2022-07-31 04:20:00|881.33|876.13|879.65|874.45|881.39|876.19|878.79|873.59|484
1659241500000|2022-07-31 04:25:00|879.61|874.41|885.75|880.55|886.27|881.07|879.39|874.19|510
1659241800000|2022-07-31 04:30:00|885.77|880.57|887.21|882.01|887.61|882.41|885.63|880.43|468
1659242100000|2022-07-31 04:35:00|887.29|882.09|885.34|880.14|887.36|882.16|885.13|879.93|398
1659242400000|2022-07-31 04:40:00|885.4|880.2|887.05|881.85|888.03|882.83|885|879.8|380
1659242700000|2022-07-31 04:45:00|887.03|881.83|896.9|891.7|896.94|891.74|886.7|881.5|534
1659243000000|2022-07-31 04:50:00|896.84|891.64|892.95|887.75|897.08|891.88|892.68|887.48|364
1659243300000|2022-07-31 04:55:00|892.93|887.73|896.19|890.99|896.79|891.59|892.85|887.65|393
1659243600000|2022-07-31 05:00:00|896.22|891.02|897.03|891.83|897.11|891.91|894.64|889.44|399
1659243900000|2022-07-31 05:05:00|897.01|891.81|897.62|892.42|897.72|892.52|893.06|887.86|487
1659244200000|2022-07-31 05:10:00|897.59|892.39|896.87|891.67|898.08|892.88|896.68|891.48|474
1659244500000|2022-07-31 05:15:00|896.89|891.69|899.11|893.91|899.82|894.62|896.65|891.45|448
1659244800000|2022-07-31 05:20:00|899.12|893.92|890.13|884.93|899.2|894|890.13|884.93|567
1659245100000|2022-07-31 05:25:00|890.3|885.1|888.09|882.89|891.12|885.92|888.04|882.84|445
1659245400000|2022-07-31 05:30:00|888.08|882.88|891.64|886.44|892.58|887.38|888|882.8|360
1659245700000|2022-07-31 05:35:00|891.66|886.46|891.1|885.9|894.27|889.07|891.1|885.9|359
1659246000000|2022-07-31 05:40:00|891.14|885.94|894.97|889.77|895.32|890.12|891.14|885.94|348
1659246300000|2022-07-31 05:45:00|895|889.8|892.18|886.98|895|889.8|891.16|885.96|520
1659246600000|2022-07-31 05:50:00|892.14|886.94|889|883.8|892.14|886.94|888.23|883.03|321
1659246900000|2022-07-31 05:55:00|888.98|883.78|886.98|881.78|889.08|883.88|886.76|881.56|514
1659247200000|2022-07-31 06:00:00|886.96|881.76|889.05|883.85|889.23|884.03|886.88|881.68|392
1659247500000|2022-07-31 06:05:00|889.03|883.83|888.05|882.85|889.22|884.02|887.61|882.41|461
1659247800000|2022-07-31 06:10:00|888.06|882.86|889.09|883.89|890.2|885|885.9|880.7|539
1659248100000|2022-07-31 06:15:00|889.1|883.9|894.24|889.04|894.34|889.14|888.72|883.52|441
1659248400000|2022-07-31 06:20:00|894.25|889.05|894.12|888.92|894.35|889.15|892.75|887.55|418
1659248700000|2022-07-31 06:25:00|894.13|888.93|896.15|890.95|896.95|891.75|894.09|888.89|432
1659249000000|2022-07-31 06:30:00|896.25|891.05|900.25|895.05|903.21|898.01|896.22|891.02|523
1659249300000|2022-07-31 06:35:00|900.21|895.01|896.09|890.89|900.56|895.36|896.02|890.82|464
1659249600000|2022-07-31 06:40:00|896.11|890.91|898.15|892.95|900.48|895.28|896.11|890.91|505
1659249900000|2022-07-31 06:45:00|898.14|892.94|904.73|899.53|905.37|900.17|897.95|892.75|542
1659250200000|2022-07-31 06:50:00|904.7|899.5|904.4|899.2|905.71|900.51|903.49|898.29|620
1659250500000|2022-07-31 06:55:00|904.41|899.21|909.94|904.74|910.83|905.63|904.4|899.2|641
1659250800000|2022-07-31 07:00:00|909.98|904.78|910.28|905.08|917.07|911.87|909.96|904.76|841
1659251100000|2022-07-31 07:05:00|910.3|905.1|904.87|899.67|911.32|906.12|904.78|899.58|658
1659251400000|2022-07-31 07:10:00|904.91|899.71|911.15|905.95|911.15|905.95|904.9|899.7|605
1659251700000|2022-07-31 07:15:00|911.26|906.06|908.73|903.53|911.32|906.12|906.25|901.05|719
1659252000000|2022-07-31 07:20:00|908.77|903.57|907.24|902.04|910.1|904.9|906.67|901.47|585
1659252300000|2022-07-31 07:25:00|907.25|902.05|905.01|899.81|907.28|902.08|904.66|899.46|487
1659252600000|2022-07-31 07:30:00|904.96|899.76|902.92|897.72|905.25|900.05|901.72|896.52|608
1659252900000|2022-07-31 07:35:00|902.91|897.71|899.27|894.07|904.04|898.84|899.13|893.93|508
1659253200000|2022-07-31 07:40:00|899.28|894.08|902.02|896.82|902.03|896.83|899.16|893.96|555
1659253500000|2022-07-31 07:45:00|902.03|896.83|900.89|895.69|902.03|896.83|897.56|892.36|661
1659253800000|2022-07-31 07:50:00|900.93|895.73|901.06|895.86|902.42|897.22|900.53|895.33|392
1659254100000|2022-07-31 07:55:00|901.05|895.85|897.28|892.08|901.22|896.02|897.19|891.99|538
1659254400000|2022-07-31 08:00:00|897.29|892.09|900.39|895.19|900.55|895.35|897.25|892.05|657
1659254700000|2022-07-31 08:05:00|900.38|895.18|899.31|894.11|901.13|895.93|899.2|894|511
1659255000000|2022-07-31 08:10:00|899.3|894.1|893.68|888.48|899.32|894.12|890.77|885.57|566
1659255300000|2022-07-31 08:15:00|893.67|888.47|892.25|887.05|894.39|889.19|889.7|884.5|701
1659255600000|2022-07-31 08:20:00|892.23|887.03|892.79|887.59|895.47|890.27|891.57|886.37|531
1659255900000|2022-07-31 08:25:00|892.8|887.6|893.04|887.84|893.95|888.75|891.41|886.21|534
1659256200000|2022-07-31 08:30:00|893.03|887.83|888.11|882.91|893.03|887.83|888.11|882.91|556
1659256500000|2022-07-31 08:35:00|888.1|882.9|886.33|881.13|888.79|883.59|885.08|879.88|537
1659256800000|2022-07-31 08:40:00|886.32|881.12|888.47|883.27|888.54|883.34|885.93|880.73|489
1659257100000|2022-07-31 08:45:00|888.45|883.25|884.13|878.93|888.45|883.25|883.13|877.93|674
1659257400000|2022-07-31 08:50:00|884.12|878.92|882.96|877.76|885.19|879.99|880.69|875.49|572
1659257700000|2022-07-31 08:55:00|882.99|877.79|880.53|875.33|883.03|877.83|879.86|874.66|613
1659258000000|2022-07-31 09:00:00|880.5|875.3|881.18|875.98|881.2|876|872.71|867.51|709
1659258300000|2022-07-31 09:05:00|881.15|875.95|880.12|874.92|881.85|876.65|879.19|873.99|483
1659258600000|2022-07-31 09:10:00|880.13|874.93|877.65|872.45|880.22|875.02|877.62|872.42|570
1659258900000|2022-07-31 09:15:00|877.67|872.47|882.5|877.3|884.12|878.92|877.4|872.2|614
1659259200000|2022-07-31 09:20:00|882.51|877.31|881.81|876.61|883.15|877.95|881.65|876.45|427
1659259500000|2022-07-31 09:25:00|881.85|876.65|880.43|875.23|881.87|876.67|879.34|874.14|512
1659259800000|2022-07-31 09:30:00|880.46|875.26|884.31|879.11|884.57|879.37|880.29|875.09|486
1659260100000|2022-07-31 09:35:00|884.26|879.06|884.29|879.09|885.4|880.2|884.17|878.97|405
1659260400000|2022-07-31 09:40:00|884.34|879.14|883.49|878.29|884.4|879.2|883.22|878.02|537
1659260700000|2022-07-31 09:45:00|883.52|878.32|884.19|878.99|885.15|879.95|883.23|878.03|530
1659261000000|2022-07-31 09:50:00|884.15|878.95|884.54|879.34|885.28|880.08|883.77|878.57|442
1659261300000|2022-07-31 09:55:00|884.57|879.37|885.48|880.28|885.69|880.49|884.53|879.33|501
1659261600000|2022-07-31 10:00:00|885.47|880.27|885.24|880.04|885.64|880.44|884.56|879.36|463
1659261900000|2022-07-31 10:05:00|885.23|880.03|888.58|883.38|889.25|884.05|884.02|878.82|577
1659262200000|2022-07-31 10:10:00|888.55|883.35|894.6|889.4|894.61|889.41|888.47|883.27|581
1659262500000|2022-07-31 10:15:00|894.58|889.38|905.65|900.45|905.67|900.47|893.27|888.07|768
1659262800000|2022-07-31 10:20:00|905.67|900.47|909.45|904.25|909.47|904.27|905.56|900.36|585
1659263100000|2022-07-31 10:25:00|909.46|904.26|904.66|899.46|909.61|904.41|904.31|899.11|595
1659263400000|2022-07-31 10:30:00|904.64|899.44|902.12|896.92|905.68|900.48|901.74|896.54|573
1659263700000|2022-07-31 10:35:00|902.16|896.96|901.95|896.75|902.42|897.22|900.92|895.72|523
1659264000000|2022-07-31 10:40:00|901.89|896.69|903.04|897.84|905.4|900.2|901.89|896.69|528
1659264300000|2022-07-31 10:45:00|903.01|897.81|906.13|900.93|906.88|901.68|902.77|897.57|586
1659264600000|2022-07-31 10:50:00|906.12|900.92|901.63|896.43|906.57|901.37|897.41|892.21|674
1659264900000|2022-07-31 10:55:00|901.82|896.62|906.16|900.96|907.89|902.69|901.01|895.81|778
1659265200000|2022-07-31 11:00:00|906.21|901.01|906.96|901.76|909.47|904.27|902.25|897.05|762
1659265500000|2022-07-31 11:05:00|906.95|901.75|903.43|898.23|906.95|901.75|901.97|896.77|532
1659265800000|2022-07-31 11:10:00|903.42|898.22|902.85|897.65|908.35|903.15|900.37|895.17|766
1659266100000|2022-07-31 11:15:00|902.91|897.71|903.46|898.26|905.41|900.21|902.1|896.9|553
1659266400000|2022-07-31 11:20:00|903.48|898.28|903.24|898.04|904.88|899.68|902.79|897.59|541
1659266700000|2022-07-31 11:25:00|903.27|898.07|897.92|892.72|905.23|900.03|897.91|892.71|706
1659267000000|2022-07-31 11:30:00|897.94|892.74|897.08|891.88|899.06|893.86|896.72|891.52|452
1659267300000|2022-07-31 11:35:00|897.07|891.87|897.82|892.62|897.9|892.7|896.83|891.63|416
1659267600000|2022-07-31 11:40:00|897.83|892.63|898.2|893|898.26|893.06|896.91|891.71|524
1659267900000|2022-07-31 11:45:00|898.21|893.01|897.02|891.82|899.82|894.62|896.82|891.62|520
1659268200000|2022-07-31 11:50:00|896.98|891.78|894.86|889.66|897.19|891.99|893.63|888.43|450
1659268500000|2022-07-31 11:55:00|894.81|889.61|896.24|891.04|898.86|893.66|893.97|888.77|518
1659268800000|2022-07-31 12:00:00|896.27|891.07|895.48|890.28|896.56|891.36|893.15|887.95|434
1659269100000|2022-07-31 12:05:00|895.53|890.33|887.88|882.68|896.24|891.04|887.33|882.13|585
1659269400000|2022-07-31 12:10:00|887.89|882.69|890.1|884.9|890.28|885.08|887.86|882.66|459
1659269700000|2022-07-31 12:15:00|890.09|884.89|886.21|881.01|890.1|884.9|884.71|879.51|511
1659270000000|2022-07-31 12:20:00|886.23|881.03|885.93|880.73|889.28|884.08|885.91|880.71|490
1659270300000|2022-07-31 12:25:00|886.05|880.85|885.35|880.15|886.18|880.98|884.48|879.28|565
1659270600000|2022-07-31 12:30:00|885.31|880.11|885.02|879.82|885.31|880.11|883.07|877.87|539
1659270900000|2022-07-31 12:35:00|885.01|879.81|883.13|877.93|887|881.8|883.09|877.89|565
1659271200000|2022-07-31 12:40:00|883.09|877.89|884.16|878.96|886.02|880.82|882.93|877.73|543
1659271500000|2022-07-31 12:45:00|884.15|878.95|887.38|882.18|887.38|882.18|883.71|878.51|516
1659271800000|2022-07-31 12:50:00|887.4|882.2|892.12|886.92|892.34|887.14|887.4|882.2|485
1659272100000|2022-07-31 12:55:00|892.1|886.9|891.05|885.85|892.38|887.18|890.4|885.2|464
1659272400000|2022-07-31 13:00:00|891.04|885.84|895.12|889.92|895.17|889.97|891|885.8|581
1659272700000|2022-07-31 13:05:00|895.4|890.2|896.37|891.17|897.6|892.4|895.4|890.2|438
1659273000000|2022-07-31 13:10:00|896.36|891.16|894.62|889.42|897.04|891.84|893.68|888.48|603
1659273300000|2022-07-31 13:15:00|894.63|889.43|895.23|890.03|896.17|890.97|893.94|888.74|428
1659273600000|2022-07-31 13:20:00|895.22|890.02|888.02|882.82|895.22|890.02|887.22|882.02|733
1659273900000|2022-07-31 13:25:00|887.98|882.78|888.52|883.32|889.6|884.4|885.13|879.93|586
1659274200000|2022-07-31 13:30:00|888.53|883.33|887.07|881.87|888.94|883.74|884|878.8|504
1659274500000|2022-07-31 13:35:00|887.15|881.95|887.4|882.2|889.27|884.07|887.15|881.95|454
1659274800000|2022-07-31 13:40:00|887.38|882.18|891.19|885.99|891.33|886.13|883.41|878.21|645
1659275100000|2022-07-31 13:45:00|891.2|886|890.39|885.19|891.2|886|886.25|881.05|618
1659275400000|2022-07-31 13:50:00|890.4|885.2|889.56|884.36|890.68|885.48|887.13|881.93|617
1659275700000|2022-07-31 13:55:00|889.55|884.35|889.36|884.16|890.48|885.28|889.19|883.99|559
1659276000000|2022-07-31 14:00:00|889.35|884.15|885.26|880.06|891.12|885.92|885.03|879.83|706
1659276300000|2022-07-31 14:05:00|885.29|880.09|886.19|880.99|886.92|881.72|884.49|879.29|637
1659276600000|2022-07-31 14:10:00|886.16|880.96|883.93|878.73|886.27|881.07|883.52|878.32|502
1659276900000|2022-07-31 14:15:00|883.92|878.72|887.25|882.05|887.44|882.24|883.2|878|498
1659277200000|2022-07-31 14:20:00|887.27|882.07|889.02|883.82|889.17|883.97|887.21|882.01|555
1659277500000|2022-07-31 14:25:00|889.03|883.83|890.81|885.61|891.19|885.99|887.34|882.14|495
1659277800000|2022-07-31 14:30:00|890.95|885.75|891.24|886.04|894.5|889.3|890.95|885.75|692
1659278100000|2022-07-31 14:35:00|891.16|885.96|891.51|886.31|892.52|887.32|890.57|885.37|554
1659278400000|2022-07-31 14:40:00|891.57|886.37|881.22|876.02|891.59|886.39|879.07|873.87|677
1659278700000|2022-07-31 14:45:00|881.15|875.95|884.26|879.06|886.19|880.99|879.47|874.27|863
1659279000000|2022-07-31 14:50:00|884.25|879.05|885.47|880.27|885.48|880.28|881.21|876.01|596
1659279300000|2022-07-31 14:55:00|885.48|880.28|884.46|879.26|885.51|880.31|881.49|876.29|686
1659279600000|2022-07-31 15:00:00|884.4|879.2|887.48|882.28|887.59|882.39|884.1|878.9|788
1659279900000|2022-07-31 15:05:00|887.43|882.23|887.53|882.33|887.64|882.44|885.23|880.03|640
1659280200000|2022-07-31 15:10:00|887.52|882.32|886.04|880.84|889.02|883.82|885.14|879.94|635
1659280500000|2022-07-31 15:15:00|886.05|880.85|888.31|883.11|889.1|883.9|885.29|880.09|625
1659280800000|2022-07-31 15:20:00|888.33|883.13|890.48|885.28|892.44|887.24|888.3|883.1|535
1659281100000|2022-07-31 15:25:00|890.5|885.3|890.44|885.24|890.52|885.32|889.03|883.83|451
1659281400000|2022-07-31 15:30:00|890.45|885.25|890.4|885.2|892.2|887|889.5|884.3|497
1659281700000|2022-07-31 15:35:00|890.43|885.23|892.12|886.92|892.19|886.99|890.34|885.14|404
1659282000000|2022-07-31 15:40:00|892.16|886.96|891.12|885.92|892.19|886.99|889.14|883.94|487
1659282300000|2022-07-31 15:45:00|891.2|886|890.38|885.18|892.31|887.11|889.54|884.34|483
1659282600000|2022-07-31 15:50:00|890.41|885.21|891.68|886.48|893.26|888.06|889.41|884.21|455
1659282900000|2022-07-31 15:55:00|891.69|886.49|891.54|886.34|892.53|887.33|890.44|885.24|338
1659283200000|2022-07-31 16:00:00|891.55|886.35|891.02|885.82|893.25|888.05|890.33|885.13|622
1659283500000|2022-07-31 16:05:00|891.08|885.88|888.3|883.1|891.08|885.88|880.51|875.31|812
1659283800000|2022-07-31 16:10:00|888.31|883.11|888.64|883.44|889.63|884.43|886.66|881.46|575
1659284100000|2022-07-31 16:15:00|888.65|883.45|883.43|878.23|889.67|884.47|881.66|876.46|724
1659284400000|2022-07-31 16:20:00|883.44|878.24|889.18|883.98|890.06|884.86|883.44|878.24|663
1659284700000|2022-07-31 16:25:00|889.13|883.93|889.17|883.97|890.29|885.09|887.16|881.96|705
1659285000000|2022-07-31 16:30:00|889.16|883.96|892.64|887.44|893.26|888.06|889.02|883.82|686
1659285300000|2022-07-31 16:35:00|892.62|887.42|895.13|889.93|896.22|891.02|892.44|887.24|688
1659285600000|2022-07-31 16:40:00|895.14|889.94|899.95|894.75|901.51|896.31|894.4|889.2|543
1659285900000|2022-07-31 16:45:00|899.75|894.55|896.6|891.4|899.75|894.55|894.47|889.27|635
1659286200000|2022-07-31 16:50:00|896.62|891.42|896|890.8|901.37|896.17|895.94|890.74|619
1659286500000|2022-07-31 16:55:00|896.03|890.83|898.93|893.73|899.19|893.99|895.71|890.51|496
1659286800000|2022-07-31 17:00:00|898.92|893.72|900.59|895.39|900.59|895.39|897.13|891.93|583
1659287100000|2022-07-31 17:05:00|900.53|895.33|901.17|895.97|903.1|897.9|898.74|893.54|562
1659287400000|2022-07-31 17:10:00|901.38|896.18|901.08|895.88|902.51|897.31|899.74|894.54|512
1659287700000|2022-07-31 17:15:00|901.06|895.86|903.05|897.85|905.59|900.39|901.05|895.85|534
1659288000000|2022-07-31 17:20:00|903.06|897.86|901.95|896.75|905.1|899.9|900.8|895.6|632
1659288300000|2022-07-31 17:25:00|901.92|896.72|901.43|896.23|902.05|896.85|900.69|895.49|528
1659288600000|2022-07-31 17:30:00|901.44|896.24|906.04|900.84|906.12|900.92|900.33|895.13|626
1659288900000|2022-07-31 17:35:00|906.09|900.89|902.72|897.52|906.19|900.99|900.6|895.4|549
1659289200000|2022-07-31 17:40:00|902.67|897.47|904.59|899.39|905.53|900.33|900.81|895.61|581
1659289500000|2022-07-31 17:45:00|904.61|899.41|901.01|895.81|905.29|900.09|901|895.8|543
1659289800000|2022-07-31 17:50:00|901|895.8|897.92|892.72|901.95|896.75|897.49|892.29|459
1659290100000|2022-07-31 17:55:00|897.93|892.73|903.42|898.22|904.17|898.97|897.72|892.52|631
1659290400000|2022-07-31 18:00:00|903.24|898.04|902.36|897.16|905.38|900.18|901.35|896.15|586
1659290700000|2022-07-31 18:05:00|902.35|897.15|909|903.8|909.02|903.82|902.18|896.98|823
1659291000000|2022-07-31 18:10:00|909.1|903.9|913.33|908.13|916.05|910.85|909|903.8|971
1659291300000|2022-07-31 18:15:00|913.35|908.15|907.4|902.2|914.36|909.16|906.46|901.26|966
1659291600000|2022-07-31 18:20:00|907.41|902.21|909.68|904.48|910.44|905.24|905.76|900.56|841
1659291900000|2022-07-31 18:25:00|909.69|904.49|889.35|884.15|909.88|904.68|888.32|883.12|950
1659292200000|2022-07-31 18:30:00|889.34|884.14|877.88|872.68|892.75|887.55|874.14|868.94|1097
1659292500000|2022-07-31 18:35:00|877.73|872.53|880.19|874.99|880.68|875.48|870.83|865.63|1050
1659292800000|2022-07-31 18:40:00|880.16|874.96|883.21|878.01|883.65|878.45|876.46|871.26|971
1659293100000|2022-07-31 18:45:00|883.23|878.03|881.29|876.09|883.91|878.71|878.33|873.13|765
1659293400000|2022-07-31 18:50:00|881.34|876.14|886.07|880.87|886.07|880.87|879.18|873.98|739
1659293700000|2022-07-31 18:55:00|886.08|880.88|889.53|884.33|889.97|884.77|883.57|878.37|800
1659294000000|2022-07-31 19:00:00|889.56|884.36|898.34|893.14|898.34|893.14|887.4|882.2|791
1659294300000|2022-07-31 19:05:00|898.41|893.21|897.29|892.09|901.3|896.1|895.63|890.43|899
1659294600000|2022-07-31 19:10:00|897.3|892.1|896.26|891.06|899.2|894|896.21|891.01|534
1659294900000|2022-07-31 19:15:00|896.2|891|894.58|889.38|897.93|892.73|893.59|888.39|694
1659295200000|2022-07-31 19:20:00|894.62|889.42|897.33|892.13|897.94|892.74|894.53|889.33|649
1659295500000|2022-07-31 19:25:00|897.34|892.14|893.48|888.28|897.4|892.2|893.48|888.28|551
1659295800000|2022-07-31 19:30:00|893.42|888.22|893.06|886.36|894.79|888.39|892.64|885.99|586
1659296100000|2022-07-31 19:35:00|893.05|886.35|898.9|892.2|899.87|893.17|890.12|883.42|603
1659296400000|2022-07-31 19:40:00|898.94|892.24|894.96|888.26|899.11|892.41|893.96|887.26|508
1659296700000|2022-07-31 19:45:00|895.01|888.31|891.9|885.2|895.02|888.32|891.63|884.93|330
1659297000000|2022-07-31 19:50:00|891.89|885.19|890.31|883.61|893.06|886.36|890.06|883.36|379
1659297300000|2022-07-31 19:55:00|890.34|883.64|887.54|880.84|891.23|884.53|886.73|880.03|502
1659297600000|2022-07-31 20:00:00|887.55|880.85|888.15|881.45|890.05|883.35|884.74|878.04|697
1659297900000|2022-07-31 20:05:00|888.48|881.78|886.59|879.89|888.64|881.94|885.73|879.03|427
1659298200000|2022-07-31 20:10:00|886.58|879.88|885.04|878.34|888.05|881.35|882.02|875.32|527
1659298500000|2022-07-31 20:15:00|885.03|878.33|882.82|876.12|887.32|880.62|882.65|875.95|518
1659298800000|2022-07-31 20:20:00|882.8|876.1|882.97|876.27|883.88|877.18|878.87|872.17|628
1659299100000|2022-07-31 20:25:00|882.96|876.26|880.98|874.28|884.07|877.37|880.98|874.28|406
1659299400000|2022-07-31 20:30:00|880.96|874.26|880.29|873.59|882.21|875.51|879.74|873.04|470
1659299700000|2022-07-31 20:35:00|880.28|873.58|879.91|873.21|881.16|874.46|879.18|872.48|483
1659300000000|2022-07-31 20:40:00|879.92|873.22|880.69|873.99|881.06|874.36|879.03|872.33|496
1659300300000|2022-07-31 20:45:00|880.71|874.01|882.93|876.23|885.3|878.6|880.03|873.33|488
1659300600000|2022-07-31 20:50:00|882.89|876.19|883.93|877.23|884.76|878.06|881.69|874.99|540
1659300900000|2022-07-31 20:55:00|883.96|877.26|882.94|876.24|884.44|877.74|882.28|875.58|548
1659301200000|2022-07-31 21:00:00|882.93|876.23|881.61|876.41|883.23|878.03|881.23|875.49|674
1659301500000|2022-07-31 21:05:00|881.62|876.42|881.53|876.33|883.28|878.08|879.18|873.98|614
1659301800000|2022-07-31 21:10:00|881.55|876.35|883.74|878.54|883.98|878.78|881.2|876|461
1659302100000|2022-07-31 21:15:00|883.73|878.53|883.57|878.37|884.77|879.57|883.31|878.11|528
1659302400000|2022-07-31 21:20:00|883.53|878.33|883.33|878.13|883.71|878.51|882.58|877.38|333
1659302700000|2022-07-31 21:25:00|883.39|878.19|881.25|876.05|883.4|878.2|881.08|875.88|321
1659303000000|2022-07-31 21:30:00|881.11|875.91|880.39|875.19|881.16|875.96|880.18|874.98|263
1659303300000|2022-07-31 21:35:00|880.18|874.98|877.1|871.9|880.65|875.45|877.04|871.84|421
1659303600000|2022-07-31 21:40:00|877.18|871.98|875.76|870.56|877.23|872.03|874.66|869.46|596
1659303900000|2022-07-31 21:45:00|875.52|870.32|876.36|871.16|876.36|871.16|874.45|869.25|451
1659304200000|2022-07-31 21:50:00|876.34|871.14|874.24|869.04|876.76|871.56|874.13|868.93|489
1659304500000|2022-07-31 21:55:00|874.2|869|873.55|868.35|875.77|870.57|873.4|868.2|617
1659304800000|2022-07-31 22:00:00|873.66|868.46|871.07|865.87|874.21|869.01|870.39|865.19|836
1659305100000|2022-07-31 22:05:00|871.08|865.88|870.21|865.01|871.12|865.92|869.85|864.65|555
1659305400000|2022-07-31 22:10:00|870.07|864.87|867.93|862.73|870.85|865.65|867.69|862.49|554
1659305700000|2022-07-31 22:15:00|867.91|862.71|869.12|863.92|870.04|864.84|867.52|862.32|683
1659306000000|2022-07-31 22:20:00|869.09|863.89|865.17|859.97|869.35|864.15|864.84|859.64|757
1659306300000|2022-07-31 22:25:00|865.16|859.96|860.57|855.37|865.33|860.13|860.19|854.99|740
1659306600000|2022-07-31 22:30:00|860.56|855.36|857.43|852.23|861.1|855.9|856.81|851.61|873
1659306900000|2022-07-31 22:35:00|857.39|852.19|846.24|841.04|857.94|852.74|843.34|838.14|898
1659307200000|2022-07-31 22:40:00|846.28|841.08|848.03|842.83|850.43|845.23|844.95|839.75|937
1659307500000|2022-07-31 22:45:00|848.04|842.84|844.78|839.58|848.51|843.31|844.5|839.3|837
1659307800000|2022-07-31 22:50:00|844.71|839.51|845.13|839.93|847.81|842.61|842.99|837.79|846
1659308100000|2022-07-31 22:55:00|845.11|839.91|850.33|845.13|850.46|845.26|843.94|838.74|891
1659308400000|2022-07-31 23:00:00|850.4|845.2|849.99|844.79|850.48|845.28|846.91|841.71|865
1659308700000|2022-07-31 23:05:00|849.98|844.78|842.17|836.97|850.02|844.82|841.1|835.9|874
1659309000000|2022-07-31 23:10:00|842.15|836.95|841.34|836.14|843.34|838.14|840.53|835.33|888
1659309300000|2022-07-31 23:15:00|841.35|836.15|842.55|837.35|844.56|839.36|840.42|835.22|874
1659309600000|2022-07-31 23:20:00|842.58|837.38|841.34|836.14|843.67|838.47|839.91|834.71|764
1659309900000|2022-07-31 23:25:00|841.35|836.15|837.95|832.75|841.45|836.25|836.7|831.5|767
1659310200000|2022-07-31 23:30:00|837.97|832.77|841.29|836.09|841.29|836.09|836.97|831.77|712
1659310500000|2022-07-31 23:35:00|841.28|836.08|845.12|839.92|845.17|839.97|840.46|835.26|715
1659310800000|2022-07-31 23:40:00|845.13|839.93|847.59|842.39|850.41|845.21|845.11|839.91|855
1659311100000|2022-07-31 23:45:00|847.61|842.41|845.88|840.68|847.69|842.49|842.61|837.41|853
1659311400000|2022-07-31 23:50:00|845.58|840.38|838.65|833.45|846.74|841.54|838.1|832.9|959
1659311700000|2022-07-31 23:55:00|838.7|833.5|835.39|830.19|839.39|834.19|835.34|830.14|840
1659312000000|2022-08-01 00:00:00|835.28|830.08|834.2|829|837.25|832.05|832.15|826.95|895
1659312300000|2022-08-01 00:05:00|834.31|829.11|838.5|833.3|839.05|833.85|834.05|828.85|834
1659312600000|2022-08-01 00:10:00|838.56|833.36|839.56|834.36|840.44|835.24|838.14|832.94|784
1659312900000|2022-08-01 00:15:00|839.4|834.2|841.52|836.32|843.03|837.83|838.27|833.07|883
1659313200000|2022-08-01 00:20:00|841.59|836.39|843.63|838.43|843.63|838.43|841.13|835.93|641
1659313500000|2022-08-01 00:25:00|843.62|838.42|847.31|842.11|848.37|843.17|843.13|837.93|817
1659313800000|2022-08-01 00:30:00|847.29|842.09|845.23|840.03|848.59|843.39|844.24|839.04|830
1659314100000|2022-08-01 00:35:00|845.21|840.01|839.02|833.82|845.24|840.04|838.42|833.22|809
1659314400000|2022-08-01 00:40:00|839.04|833.84|840.21|835.01|843.11|837.91|838.69|833.49|804
1659314700000|2022-08-01 00:45:00|840.32|835.12|841.51|836.31|843.22|838.02|840.29|835.09|776
1659315000000|2022-08-01 00:50:00|841.47|836.27|844.66|839.46|844.79|839.59|840.75|835.55|695
1659315300000|2022-08-01 00:55:00|844.65|839.45|844.05|838.85|845.88|840.68|842.84|837.64|719
1659315600000|2022-08-01 01:00:00|844.04|838.84|843.07|837.87|844.91|839.71|842.4|837.2|684
1659315900000|2022-08-01 01:05:00|843.09|837.89|845.02|839.82|845.92|840.72|841.88|836.68|747
1659316200000|2022-08-01 01:10:00|845.04|839.84|847.27|842.07|847.27|842.07|844.58|839.38|643
1659316500000|2022-08-01 01:15:00|847.25|842.05|849.09|843.89|849.23|844.03|845.23|840.03|797
1659316800000|2022-08-01 01:20:00|849.03|843.83|849.17|843.97|849.29|844.09|846.73|841.53|695
1659317100000|2022-08-01 01:25:00|849.15|843.95|851.78|846.58|852.36|847.16|849.05|843.85|728
1659317400000|2022-08-01 01:30:00|851.82|846.62|850.1|844.9|852.02|846.82|849.98|844.78|713
1659317700000|2022-08-01 01:35:00|850.13|844.93|852.9|847.7|853.14|847.94|849.3|844.1|658
1659318000000|2022-08-01 01:40:00|852.68|847.48|853.85|848.65|853.94|848.74|850.73|845.53|724
1659318300000|2022-08-01 01:45:00|853.67|848.47|852.28|847.08|854.95|849.75|851.55|846.35|701
1659318600000|2022-08-01 01:50:00|852.2|847|852.06|846.86|853.1|847.9|850.8|845.6|682
1659318900000|2022-08-01 01:55:00|852.09|846.89|856.52|851.32|856.54|851.34|851.49|846.29|578
1659319200000|2022-08-01 02:00:00|856.49|851.29|858.54|853.34|860.31|855.11|856.02|850.82|798
1659319500000|2022-08-01 02:05:00|858.47|853.27|852.71|847.51|858.81|853.61|852.47|847.27|823
1659319800000|2022-08-01 02:10:00|852.79|847.59|855.6|850.4|855.86|850.66|851.99|846.79|663
1659320100000|2022-08-01 02:15:00|855.62|850.42|854.4|849.2|857.04|851.84|853.88|848.68|684
1659320400000|2022-08-01 02:20:00|854.33|849.13|854.16|848.96|856.23|851.03|852.96|847.76|648
1659320700000|2022-08-01 02:25:00|854.17|848.97|854.97|849.77|855.63|850.43|853.05|847.85|726
1659321000000|2022-08-01 02:30:00|854.98|849.78|853.1|847.9|855.84|850.64|852.99|847.79|611
1659321300000|2022-08-01 02:35:00|853.11|847.91|849.74|844.54|853.4|848.2|849.34|844.14|775
1659321600000|2022-08-01 02:40:00|849.76|844.56|848.99|843.79|850.52|845.32|848.1|842.9|603
1659321900000|2022-08-01 02:45:00|848.97|843.77|846.34|841.14|849.28|844.08|846.18|840.98|561
1659322200000|2022-08-01 02:50:00|846.26|841.06|848.01|842.81|849.01|843.81|846.17|840.97|690
1659322500000|2022-08-01 02:55:00|847.95|842.75|841.54|836.34|849.35|844.15|841.1|835.9|800
1659322800000|2022-08-01 03:00:00|841.56|836.36|844.09|838.89|844.43|839.23|841.16|835.96|823
1659323100000|2022-08-01 03:05:00|844.16|838.96|843.9|838.7|847.19|841.99|843.81|838.61|594
1659323400000|2022-08-01 03:10:00|843.89|838.69|844.17|838.97|844.26|839.06|843.24|838.04|452
1659323700000|2022-08-01 03:15:00|844.26|839.06|842.36|837.16|844.46|839.26|841.45|836.25|677
1659324000000|2022-08-01 03:20:00|842.27|837.07|842.66|837.46|843.2|838|841.27|836.07|485
1659324300000|2022-08-01 03:25:00|842.62|837.42|843.26|838.06|843.38|838.18|841.71|836.51|642
1659324600000|2022-08-01 03:30:00|843.21|838.01|841.19|835.99|843.36|838.16|839.09|833.89|656
1659324900000|2022-08-01 03:35:00|841.05|835.85|842.98|837.78|843.04|837.84|840.24|835.04|521
1659325200000|2022-08-01 03:40:00|843.03|837.83|842.51|837.31|843.29|838.09|841.93|836.73|543
1659325500000|2022-08-01 03:45:00|842.55|837.35|845.52|840.32|846.45|841.25|840.93|835.73|696
1659325800000|2022-08-01 03:50:00|845.54|840.34|847.44|842.24|848.35|843.15|845.54|840.34|541
1659326100000|2022-08-01 03:55:00|847.47|842.27|848.31|843.11|849.45|844.25|847.03|841.83|541
1659326400000|2022-08-01 04:00:00|848.23|843.03|846.84|841.64|849.6|844.4|845.94|840.74|663
1659326700000|2022-08-01 04:05:00|846.85|841.65|843.15|837.95|846.98|841.78|842.1|836.9|569
1659327000000|2022-08-01 04:10:00|843.12|837.92|844.4|839.2|845.3|840.1|842.92|837.72|466
1659327300000|2022-08-01 04:15:00|844.35|839.15|842.08|836.88|844.54|839.34|842.05|836.85|527
1659327600000|2022-08-01 04:20:00|842.1|836.9|845.72|840.52|846.17|840.97|841.38|836.18|602
1659327900000|2022-08-01 04:25:00|845.74|840.54|845.33|840.13|846.27|841.07|844.89|839.69|436
1659328200000|2022-08-01 04:30:00|845.31|840.11|847.19|841.99|847.26|842.06|845.27|840.07|516
1659328500000|2022-08-01 04:35:00|847.18|841.98|846.25|841.05|848.25|843.05|846.13|840.93|485
1659328800000|2022-08-01 04:40:00|846.22|841.02|849.11|843.91|849.32|844.12|845.08|839.88|593
1659329100000|2022-08-01 04:45:00|849.12|843.92|846.41|841.21|849.12|843.92|844.15|838.95|697
1659329400000|2022-08-01 04:50:00|846.45|841.25|846.61|841.41|847.58|842.38|846.12|840.92|531
1659329700000|2022-08-01 04:55:00|846.65|841.45|847.08|841.88|848.86|843.66|846.08|840.88|502
1659330000000|2022-08-01 05:00:00|847.05|841.85|846.33|841.13|849.12|843.92|846.22|841.02|627
1659330300000|2022-08-01 05:05:00|846.4|841.2|845.13|839.93|847.06|841.86|844.19|838.99|532
1659330600000|2022-08-01 05:10:00|845.17|839.97|842.48|837.28|845.17|839.97|842.14|836.94|615
1659330900000|2022-08-01 05:15:00|842.58|837.38|842.16|836.96|843.12|837.92|839.5|834.3|633
1659331200000|2022-08-01 05:20:00|842.26|837.06|843.31|838.11|843.59|838.39|842.1|836.9|551
1659331500000|2022-08-01 05:25:00|843.29|838.09|844.36|839.16|845.7|840.5|842.43|837.23|518
1659331800000|2022-08-01 05:30:00|844.54|839.34|844.05|838.85|846.19|840.99|843.99|838.79|622
1659332100000|2022-08-01 05:35:00|844|838.8|845.28|840.08|845.55|840.35|842.5|837.3|648
1659332400000|2022-08-01 05:40:00|845.27|840.07|840.5|835.3|845.27|840.07|840.24|835.04|648
1659332700000|2022-08-01 05:45:00|840.53|835.33|845.13|839.93|845.49|840.29|840.16|834.96|667
1659333000000|2022-08-01 05:50:00|845.18|839.98|843.21|838.01|845.19|839.99|842.91|837.71|607
1659333300000|2022-08-01 05:55:00|843.24|838.04|842.77|837.57|847.35|842.15|842.15|836.95|749
1659333600000|2022-08-01 06:00:00|842.82|837.62|842|836.8|843.1|837.9|841.26|836.06|568
1659333900000|2022-08-01 06:05:00|842.01|836.81|841.45|836.25|842.28|837.08|841.04|835.84|546
1659334200000|2022-08-01 06:10:00|841.41|836.21|837.67|832.47|842.45|837.25|837.48|832.28|645
1659334500000|2022-08-01 06:15:00|837.71|832.51|837.24|832.04|838.19|832.99|836.34|831.14|725
1659334800000|2022-08-01 06:20:00|837.21|832.01|837.59|832.39|838.24|833.04|837.13|831.93|549
1659335100000|2022-08-01 06:25:00|837.49|832.29|833.61|828.41|837.62|832.42|832.69|827.49|901
1659335400000|2022-08-01 06:30:00|833.66|828.46|836.55|831.35|837.08|831.88|832.73|827.53|833
1659335700000|2022-08-01 06:35:00|836.49|831.29|834.39|829.19|837.15|831.95|833.64|828.44|735
1659336000000|2022-08-01 06:40:00|834.33|829.13|833|827.8|834.89|829.69|829.47|824.27|823
1659336300000|2022-08-01 06:45:00|832.96|827.76|836.43|831.23|837.45|832.25|832.96|827.76|690
1659336600000|2022-08-01 06:50:00|836.38|831.18|836.03|830.83|837.67|832.47|835.35|830.15|668
1659336900000|2022-08-01 06:55:00|835.98|830.78|837.5|832.3|837.65|832.45|835.35|830.15|669
1659337200000|2022-08-01 07:00:00|837.56|832.36|837.9|832.7|838.44|833.24|836.26|831.06|839
1659337500000|2022-08-01 07:05:00|837.86|832.66|836.96|831.76|838.25|833.05|836.16|830.96|643
1659337800000|2022-08-01 07:10:00|836.99|831.79|833.33|828.13|837.96|832.76|833.3|828.1|635
1659338100000|2022-08-01 07:15:00|833.3|828.1|831|825.8|833.45|828.25|829.18|823.98|900
1659338400000|2022-08-01 07:20:00|831.04|825.84|833.35|828.15|834.05|828.85|830.76|825.56|646
1659338700000|2022-08-01 07:25:00|833.34|828.14|832.34|827.14|833.7|828.5|832.25|827.05|626
1659339000000|2022-08-01 07:30:00|832.33|827.13|834.66|829.46|836.93|831.73|831.18|825.98|817
1659339300000|2022-08-01 07:35:00|834.65|829.45|837.52|832.32|838.2|833|834.49|829.29|754
1659339600000|2022-08-01 07:40:00|837.5|832.3|839.51|834.31|839.82|834.62|837.25|832.05|676
1659339900000|2022-08-01 07:45:00|839.56|834.36|841.14|835.94|841.62|836.42|839.47|834.27|770
1659340200000|2022-08-01 07:50:00|841.09|835.89|841.53|836.33|842.08|836.88|840.42|835.22|743
1659340500000|2022-08-01 07:55:00|841.54|836.34|843.37|838.17|845.04|839.84|841.15|835.95|814
1659340800000|2022-08-01 08:00:00|843.46|838.26|843.94|838.74|844.21|839.01|841.08|835.88|759
1659341100000|2022-08-01 08:05:00|843.95|838.75|843.77|838.57|844.14|838.94|842.14|836.94|642
1659341400000|2022-08-01 08:10:00|843.75|838.55|843.56|838.36|844.52|839.32|843.05|837.85|614
1659341700000|2022-08-01 08:15:00|843.49|838.29|844.15|838.95|845.31|840.11|842.19|836.99|647
1659342000000|2022-08-01 08:20:00|844.19|838.99|845.41|840.21|845.47|840.27|843.41|838.21|505
1659342300000|2022-08-01 08:25:00|845.51|840.31|844.42|839.22|846.1|840.9|844.04|838.84|560
1659342600000|2022-08-01 08:30:00|844.51|839.31|846.04|840.84|846.45|841.25|843.9|838.7|638
1659342900000|2022-08-01 08:35:00|846.03|840.83|844.07|838.87|846.34|841.14|843.99|838.79|470
1659343200000|2022-08-01 08:40:00|844.15|838.95|840.95|835.75|844.7|839.5|840.15|834.95|614
1659343500000|2022-08-01 08:45:00|841|835.8|842.02|836.82|842.26|837.06|839.08|833.88|667
1659343800000|2022-08-01 08:50:00|842.04|836.84|841.38|836.18|842.41|837.21|841.12|835.92|494
1659344100000|2022-08-01 08:55:00|841.37|836.17|841.1|835.9|843.09|837.89|840.56|835.36|572
1659344400000|2022-08-01 09:00:00|841.17|835.97|841.43|836.23|841.63|836.43|839.03|833.83|580
1659344700000|2022-08-01 09:05:00|841.35|836.15|842.45|837.25|843.09|837.89|840.95|835.75|479
1659345000000|2022-08-01 09:10:00|842.36|837.16|844.5|839.3|844.5|839.3|842.34|837.14|441
1659345300000|2022-08-01 09:15:00|844.4|839.2|840.06|834.86|844.84|839.64|838.91|833.71|600
1659345600000|2022-08-01 09:20:00|840.07|834.87|841.29|836.09|841.69|836.49|840.07|834.87|662
1659345900000|2022-08-01 09:25:00|841.3|836.1|838.9|833.7|841.6|836.4|838.56|833.36|625
1659346200000|2022-08-01 09:30:00|838.92|833.72|839.93|834.73|841.62|836.42|838.84|833.64|649
1659346500000|2022-08-01 09:35:00|839.98|834.78|840.04|834.84|840.42|835.22|838.75|833.55|555
1659346800000|2022-08-01 09:40:00|840.06|834.86|839.15|833.95|841.62|836.42|838.95|833.75|433
1659347100000|2022-08-01 09:45:00|839.16|833.96|837.17|831.97|839.44|834.24|835.86|830.66|600
1659347400000|2022-08-01 09:50:00|837.18|831.98|836.15|830.95|837.45|832.25|835.26|830.06|557
1659347700000|2022-08-01 09:55:00|836.14|830.94|834.1|828.9|836.36|831.16|833.86|828.66|648
1659348000000|2022-08-01 10:00:00|834.11|828.91|836.21|831.01|836.39|831.19|834.11|828.91|687
1659348300000|2022-08-01 10:05:00|836.22|831.02|833.19|827.99|836.31|831.11|833.11|827.91|660
1659348600000|2022-08-01 10:10:00|833.18|827.98|830.37|825.17|833.4|828.2|830.23|825.03|594
1659348900000|2022-08-01 10:15:00|830.61|825.41|832.37|827.17|833.39|828.19|830.58|825.38|653
1659349200000|2022-08-01 10:20:00|832.23|827.03|831.32|826.12|832.25|827.05|830.23|825.03|542
1659349500000|2022-08-01 10:25:00|831.35|826.15|829.71|824.51|831.77|826.57|829.66|824.46|610
1659349800000|2022-08-01 10:30:00|829.74|824.54|829.26|824.06|829.82|824.62|825.6|820.4|768
1659350100000|2022-08-01 10:35:00|829.29|824.09|828|822.8|829.36|824.16|825.19|819.99|843
1659350400000|2022-08-01 10:40:00|828.01|822.81|823.68|818.48|828.39|823.19|823.68|818.48|906
1659350700000|2022-08-01 10:45:00|823.71|818.51|821.21|816.01|824.91|819.71|818.2|813|1017
1659351000000|2022-08-01 10:50:00|821.22|816.02|817.43|812.23|821.38|816.18|816.55|811.35|886
1659351300000|2022-08-01 10:55:00|817.41|812.21|817.42|812.22|819.98|814.78|817.23|812.03|821
1659351600000|2022-08-01 11:00:00|817.7|812.5|817.56|812.36|819.69|814.49|817|811.8|796
1659351900000|2022-08-01 11:05:00|817.53|812.33|815.42|810.22|817.9|812.7|813.88|808.68|854
1659352200000|2022-08-01 11:10:00|815.44|810.24|815.28|810.08|816.61|811.41|814.21|809.01|752
1659352500000|2022-08-01 11:15:00|815.32|810.12|822.76|817.56|823.37|818.17|815.24|810.04|897
1659352800000|2022-08-01 11:20:00|822.75|817.55|822.42|817.22|824.62|819.42|821.21|816.01|788
1659353100000|2022-08-01 11:25:00|822.43|817.23|823.19|817.99|824.59|819.39|821.49|816.29|757
1659353400000|2022-08-01 11:30:00|823.29|818.09|823.33|818.13|825.25|820.05|822.69|817.49|710
1659353700000|2022-08-01 11:35:00|823.22|818.02|823.57|818.37|824.13|818.93|822.57|817.37|605
1659354000000|2022-08-01 11:40:00|823.59|818.39|827.13|821.93|828.39|823.19|823.5|818.3|835
1659354300000|2022-08-01 11:45:00|827.1|821.9|827.17|821.97|828.52|823.32|826.62|821.42|696
1659354600000|2022-08-01 11:50:00|827.15|821.95|828.46|823.26|829.2|824|827.02|821.82|698
1659354900000|2022-08-01 11:55:00|828.52|823.32|830.31|825.11|830.72|825.52|828.34|823.14|658
1659355200000|2022-08-01 12:00:00|830.32|825.12|828.88|823.68|831.6|826.4|828.52|823.32|645
1659355500000|2022-08-01 12:05:00|828.86|823.66|830.3|825.1|830.32|825.12|827.11|821.91|684
1659355800000|2022-08-01 12:10:00|830.27|825.07|830.48|825.28|831.98|826.78|829.93|824.73|615
1659356100000|2022-08-01 12:15:00|830.49|825.29|830.1|824.9|831.95|826.75|829.5|824.3|579
1659356400000|2022-08-01 12:20:00|830.03|824.83|828.59|823.39|830.33|825.13|827.36|822.16|664
1659356700000|2022-08-01 12:25:00|828.63|823.43|830.06|824.86|830.36|825.16|826.49|821.29|612
1659357000000|2022-08-01 12:30:00|830.07|824.87|833.18|827.98|835.2|830|829.22|824.02|890
1659357300000|2022-08-01 12:35:00|833.21|828.01|832.18|826.98|833.21|828.01|830.91|825.71|617
1659357600000|2022-08-01 12:40:00|832.09|826.89|828.26|823.06|832.55|827.35|826.57|821.37|742
1659357900000|2022-08-01 12:45:00|828.3|823.1|825.46|820.26|828.45|823.25|825.05|819.85|647
1659358200000|2022-08-01 12:50:00|825.48|820.28|824.38|819.18|827.36|822.16|824.22|819.02|750
1659358500000|2022-08-01 12:55:00|824.31|819.11|825.11|819.91|827.04|821.84|823.86|818.66|763
1659358800000|2022-08-01 13:00:00|825.14|819.94|821.18|815.98|825.24|820.04|820.9|815.7|779
1659359100000|2022-08-01 13:05:00|821.22|816.02|821.05|815.85|822.19|816.99|819.87|814.67|651
1659359400000|2022-08-01 13:10:00|821.01|815.81|817.73|812.53|821.06|815.86|817.3|812.1|740
1659359700000|2022-08-01 13:15:00|817.69|812.49|819.58|814.38|820.66|815.46|816.53|811.33|821
1659360000000|2022-08-01 13:20:00|819.55|814.35|820.34|815.14|824.64|819.44|819.5|814.3|763
1659360300000|2022-08-01 13:25:00|820.29|815.09|818.69|813.49|820.56|815.36|817.37|812.17|705
1659360600000|2022-08-01 13:30:00|818.63|813.43|818.71|813.51|820.04|814.84|814.12|808.92|1072
1659360900000|2022-08-01 13:35:00|818.72|813.52|819.13|813.93|820.73|815.53|815.35|810.15|1006
1659361200000|2022-08-01 13:40:00|819.14|813.94|827.36|822.16|827.87|822.67|818.05|812.85|987
1659361500000|2022-08-01 13:45:00|827.33|822.13|827.26|822.06|830.4|825.2|826.01|820.81|997
1659361800000|2022-08-01 13:50:00|827.24|822.04|832.12|826.92|832.4|827.2|826.92|821.72|872
1659362100000|2022-08-01 13:55:00|832.17|826.97|833.08|827.88|835.26|830.06|831.22|826.02|913
1659362400000|2022-08-01 14:00:00|833.04|827.84|839.22|834.02|839.3|834.1|831.7|826.5|993
1659362700000|2022-08-01 14:05:00|839.18|833.98|848.65|843.45|848.98|843.78|839.06|833.86|1044
1659363000000|2022-08-01 14:10:00|848.57|843.37|845.6|840.4|851.52|846.32|845.45|840.25|988
1659363300000|2022-08-01 14:15:00|845.52|840.32|839.1|833.9|847.17|841.97|838.57|833.37|919
1659363600000|2022-08-01 14:20:00|839.11|833.91|839.39|834.19|841.85|836.65|837.61|832.41|899
1659363900000|2022-08-01 14:25:00|839.61|834.41|837.11|831.91|840.28|835.08|835.02|829.82|990
1659364200000|2022-08-01 14:30:00|837.05|831.85|837.31|832.11|839.91|834.71|835.95|830.75|896
1659364500000|2022-08-01 14:35:00|837.07|831.87|840.56|835.36|840.95|835.75|836.71|831.51|936
1659364800000|2022-08-01 14:40:00|840.47|835.27|843|837.8|844.08|838.88|840.19|834.99|929
1659365100000|2022-08-01 14:45:00|843.05|837.85|845.46|840.26|847.21|842.01|842.37|837.17|923
1659365400000|2022-08-01 14:50:00|845.44|840.24|846.5|841.3|847.54|842.34|845.17|839.97|856
1659365700000|2022-08-01 14:55:00|846.52|841.32|848.13|842.93|848.14|842.94|845.36|840.16|889
1659366000000|2022-08-01 15:00:00|847.99|842.79|846.16|840.96|849.81|844.61|845.69|840.49|872
1659366300000|2022-08-01 15:05:00|846.19|840.99|847.43|842.23|848.34|843.14|843.84|838.64|919
1659366600000|2022-08-01 15:10:00|847.44|842.24|850.26|845.06|850.56|845.36|847.44|842.24|890
1659366900000|2022-08-01 15:15:00|850.47|845.27|845.12|839.92|850.57|845.37|844.82|839.62|946
1659367200000|2022-08-01 15:20:00|845.1|839.9|843.63|838.43|846.22|841.02|843.41|838.21|839
1659367500000|2022-08-01 15:25:00|843.65|838.45|845.27|840.07|846.4|841.2|842.27|837.07|802
1659367800000|2022-08-01 15:30:00|845.28|840.08|841.03|835.83|845.38|840.18|838.75|833.55|846
1659368100000|2022-08-01 15:35:00|841.02|835.82|839.37|834.17|841.62|836.42|837.36|832.16|798
1659368400000|2022-08-01 15:40:00|839.47|834.27|841.21|836.01|841.3|836.1|838.98|833.78|776
1659368700000|2022-08-01 15:45:00|841.28|836.08|844.6|839.4|844.61|839.41|840.61|835.41|778
1659369000000|2022-08-01 15:50:00|844.65|839.45|841.15|835.95|844.77|839.57|840.45|835.25|769
1659369300000|2022-08-01 15:55:00|841.23|836.03|843.58|838.38|843.59|838.39|839.98|834.78|719
1659369600000|2022-08-01 16:00:00|843.41|838.21|835.51|830.31|844.15|838.95|834.61|829.41|785
1659369900000|2022-08-01 16:05:00|835.52|830.32|834.41|829.21|837.17|831.97|833.66|828.46|819
1659370200000|2022-08-01 16:10:00|834.4|829.2|833.27|828.07|838.07|832.87|830.89|825.69|919
1659370500000|2022-08-01 16:15:00|833.26|828.06|834.69|829.49|837.62|832.42|833.14|827.94|944
1659370800000|2022-08-01 16:20:00|834.59|829.39|837.18|831.98|838.25|833.05|834.45|829.25|819
1659371100000|2022-08-01 16:25:00|837.15|831.95|838.56|833.36|840.61|835.41|836.4|831.2|812
1659371400000|2022-08-01 16:30:00|838.54|833.34|839.53|834.33|840.16|834.96|836.5|831.3|925
1659371700000|2022-08-01 16:35:00|839.54|834.34|835.09|829.89|839.63|834.43|833.49|828.29|943
1659372000000|2022-08-01 16:40:00|835.1|829.9|835.04|829.84|836.31|831.11|833.44|828.24|838
1659372300000|2022-08-01 16:45:00|835.07|829.87|833.54|828.34|836.92|831.72|833.25|828.05|878
1659372600000|2022-08-01 16:50:00|833.59|828.39|833.22|828.02|833.7|828.5|830.12|824.92|837
1659372900000|2022-08-01 16:55:00|833.24|828.04|829.07|823.87|833.71|828.51|828.2|823|837
1659373200000|2022-08-01 17:00:00|829.1|823.9|825.07|819.87|829.43|824.23|824.94|819.74|923
1659373500000|2022-08-01 17:05:00|825.26|820.06|825.34|820.14|829.01|823.81|824.3|819.1|830
1659373800000|2022-08-01 17:10:00|825.33|820.13|828.3|823.1|828.63|823.43|824.56|819.36|834
1659374100000|2022-08-01 17:15:00|828.58|823.38|823.87|818.67|829.43|824.23|822.31|817.11|954
1659374400000|2022-08-01 17:20:00|823.5|818.3|822.53|817.33|824.55|819.35|821.06|815.86|986
1659374700000|2022-08-01 17:25:00|822.45|817.25|818.03|812.83|822.45|817.25|818.03|812.83|938
1659375000000|2022-08-01 17:30:00|817.98|812.78|813.19|807.99|818.07|812.87|811|805.8|987
1659375300000|2022-08-01 17:35:00|813.16|807.96|815.1|809.9|817.81|812.61|813.01|807.81|945
1659375600000|2022-08-01 17:40:00|815.07|809.87|812.41|807.21|815.76|810.56|812.05|806.85|860
1659375900000|2022-08-01 17:45:00|812.47|807.27|815.23|810.03|815.31|810.11|809.14|803.94|919
1659376200000|2022-08-01 17:50:00|815.08|809.88|811.65|806.45|815.13|809.93|810.34|805.14|943
1659376500000|2022-08-01 17:55:00|811.67|806.47|813.26|808.06|814.08|808.88|810.88|805.68|800
1659376800000|2022-08-01 18:00:00|813.28|808.08|811.37|806.17|813.43|808.23|810.08|804.88|899
1659377100000|2022-08-01 18:05:00|811.14|805.94|812.06|806.86|812.41|807.21|809.78|804.58|871
1659377400000|2022-08-01 18:10:00|812.07|806.87|814.59|809.39|814.96|809.76|810.62|805.42|753
1659377700000|2022-08-01 18:15:00|814.57|809.37|814.23|809.03|816.92|811.72|812.43|807.23|798
1659378000000|2022-08-01 18:20:00|814.18|808.98|814.54|809.34|815.95|810.75|813.14|807.94|762
1659378300000|2022-08-01 18:25:00|814.57|809.37|814.23|809.03|815.31|810.11|813.36|808.16|752
1659378600000|2022-08-01 18:30:00|814.18|808.98|815.42|810.22|816.02|810.82|814.04|808.84|698
1659378900000|2022-08-01 18:35:00|815.48|810.28|818.49|813.29|818.65|813.45|815.35|810.15|669
1659379200000|2022-08-01 18:40:00|818.48|813.28|810.48|805.28|818.51|813.31|810.23|805.03|848
1659379500000|2022-08-01 18:45:00|810.45|805.25|811.11|805.91|811.6|806.4|808.1|802.9|875
1659379800000|2022-08-01 18:50:00|810.86|805.66|816.27|811.07|816.42|811.22|810.1|804.9|856
1659380100000|2022-08-01 18:55:00|816.3|811.1|816.7|811.5|819.15|813.95|816.29|811.09|855
1659380400000|2022-08-01 19:00:00|816.64|811.44|813.31|808.11|817.24|812.04|812.37|807.17|786
1659380700000|2022-08-01 19:05:00|813.33|808.13|817.4|812.2|817.47|812.27|813.04|807.84|695
1659381000000|2022-08-01 19:10:00|817.42|812.22|819.5|814.3|819.58|814.38|816.42|811.22|693
1659381300000|2022-08-01 19:15:00|819.35|814.15|817.55|812.35|819.41|814.21|817.24|812.04|829
1659381600000|2022-08-01 19:20:00|817.51|812.31|816.64|811.44|818.61|813.41|816.52|811.32|738
1659381900000|2022-08-01 19:25:00|816.65|811.45|813.62|808.42|817.15|811.95|813.06|807.86|694
1659382200000|2022-08-01 19:30:00|813.6|808.4|816.5|811.3|816.66|811.46|813.39|808.19|772
1659382500000|2022-08-01 19:35:00|816.49|811.29|818.54|813.34|819.38|814.18|816.13|810.93|755
1659382800000|2022-08-01 19:40:00|818.52|813.32|815.2|810|819.43|814.23|814.53|809.33|733
1659383100000|2022-08-01 19:45:00|815.19|809.99|815.53|810.33|816.41|811.21|814.17|808.97|909
1659383400000|2022-08-01 19:50:00|815.44|810.24|815.12|809.92|816.23|811.03|814.17|808.97|860
1659383700000|2022-08-01 19:55:00|815.17|809.97|815.61|810.41|816.05|810.85|814.53|809.33|875
1659384000000|2022-08-01 20:00:00|815.66|810.46|816.58|811.38|817.73|812.53|815.42|810.22|857
1659384300000|2022-08-01 20:05:00|816.52|811.32|816.38|811.18|817.78|812.58|816.38|811.18|772
1659384600000|2022-08-01 20:10:00|816.31|811.11|817.76|812.56|818|812.8|815.26|810.06|827
1659384900000|2022-08-01 20:15:00|817.77|812.57|821.36|816.16|821.51|816.31|817.77|812.57|708
1659385200000|2022-08-01 20:20:00|821.37|816.17|826.36|821.16|826.72|821.52|821.15|815.95|771
1659385500000|2022-08-01 20:25:00|826.38|821.18|825.63|820.43|829.03|823.83|825.43|820.23|747
1659385800000|2022-08-01 20:30:00|825.64|820.44|825.52|820.32|826.67|821.47|825.29|820.09|662
1659386100000|2022-08-01 20:35:00|825.46|820.26|826.14|820.94|826.75|821.55|825.15|819.95|702
1659386400000|2022-08-01 20:40:00|826.19|820.99|825.53|820.33|826.64|821.44|825.32|820.12|598
1659386700000|2022-08-01 20:45:00|825.54|820.34|824.02|818.82|826.7|821.5|823.68|818.48|653
1659387000000|2022-08-01 20:50:00|824.05|818.85|823.46|818.26|824.1|818.9|821.47|816.27|678
1659387300000|2022-08-01 20:55:00|823.48|818.28|829.15|823.95|829.15|823.95|822.21|817.01|660
1659387600000|2022-08-01 21:00:00|829.16|823.96|827.34|822.14|829.38|824.18|826.37|821.17|541
1659387900000|2022-08-01 21:05:00|827.28|822.08|828.06|822.86|829.09|823.89|827.16|821.96|464
1659388200000|2022-08-01 21:10:00|828.04|822.84|830.16|824.96|830.32|825.12|827.41|822.21|589
1659388500000|2022-08-01 21:15:00|830.14|824.94|828.97|823.77|830.59|825.39|828.96|823.76|516
1659388800000|2022-08-01 21:20:00|828.96|823.76|826.31|821.11|829.03|823.83|825.15|819.95|562
1659389100000|2022-08-01 21:25:00|826.3|821.1|825.38|820.18|826.57|821.37|825.34|820.14|399
1659389400000|2022-08-01 21:30:00|825.35|820.15|825.59|820.39|825.59|820.39|823.97|818.77|285
1659389700000|2022-08-01 21:35:00|825.57|820.37|825.49|820.29|826.08|820.88|825.46|820.26|329
1659390000000|2022-08-01 21:40:00|825.5|820.3|824.32|819.12|825.72|820.52|823.83|818.63|411
1659390300000|2022-08-01 21:45:00|824.29|819.09|821.44|816.24|824.29|819.09|821.3|816.1|380
1659390600000|2022-08-01 21:50:00|821.47|816.27|824.7|819.5|825.09|819.89|821.38|816.18|371
1659390900000|2022-08-01 21:55:00|824.73|819.53|824.25|819.05|825.16|819.96|824.1|818.9|381
1659391200000|2022-08-01 22:00:00|824.21|819.01|818.21|813.01|824.21|819.01|818.13|812.93|730
1659391500000|2022-08-01 22:05:00|818.14|812.94|815.88|810.68|818.52|813.32|815.78|810.58|534
1659391800000|2022-08-01 22:10:00|815.85|810.65|814.58|809.38|816.31|811.11|811.9|806.7|700
1659392100000|2022-08-01 22:15:00|814.59|809.39|816.25|811.05|817.39|812.19|814.08|808.88|633
1659392400000|2022-08-01 22:20:00|816.29|811.09|818.28|813.08|818.59|813.39|815.54|810.34|686
1659392700000|2022-08-01 22:25:00|818.31|813.11|818.21|813.01|819.38|814.18|817.08|811.88|709
1659393000000|2022-08-01 22:30:00|818.27|813.07|823.37|818.17|823.46|818.26|817.04|811.84|766
1659393300000|2022-08-01 22:35:00|823.41|818.21|825.39|820.19|825.61|820.41|822.49|817.29|764
1659393600000|2022-08-01 22:40:00|825.51|820.31|827.23|822.03|827.52|822.32|825.19|819.99|741
1659393900000|2022-08-01 22:45:00|827.24|822.04|828.26|823.06|829.48|824.28|826.7|821.5|807
1659394200000|2022-08-01 22:50:00|828.12|822.92|828.64|823.44|830.52|825.32|828.07|822.87|762
1659394500000|2022-08-01 22:55:00|828.63|823.43|828.41|823.21|829.21|824.01|827.2|822|650
1659394800000|2022-08-01 23:00:00|828.45|823.25|831.29|826.09|832.34|827.14|827.97|822.77|844
1659395100000|2022-08-01 23:05:00|831.3|826.1|834.94|829.74|835.08|829.88|830.21|825.01|839
1659395400000|2022-08-01 23:10:00|834.95|829.75|837.61|832.41|837.76|832.56|834.59|829.39|920
1659395700000|2022-08-01 23:15:00|837.59|832.39|836.04|830.84|840.25|835.05|834.82|829.62|870
1659396000000|2022-08-01 23:20:00|836.09|830.89|838|832.8|838.33|833.13|833.57|828.37|788
1659396300000|2022-08-01 23:25:00|838.06|832.86|839.25|834.05|839.79|834.59|838.06|832.86|792
1659396600000|2022-08-01 23:30:00|839.27|834.07|839.19|833.99|839.59|834.39|837.83|832.63|686
1659396900000|2022-08-01 23:35:00|839.16|833.96|840.5|835.3|843.62|838.42|839.07|833.87|704
1659397200000|2022-08-01 23:40:00|840.48|835.28|839.75|834.55|843.55|838.35|839.62|834.42|731
1659397500000|2022-08-01 23:45:00|839.89|834.69|835.19|829.99|839.92|834.72|834.09|828.89|879
1659397800000|2022-08-01 23:50:00|835.21|830.01|840.37|835.17|840.37|835.17|835.04|829.84|700
1659398100000|2022-08-01 23:55:00|840.36|835.16|838.26|833.06|842.84|837.64|838.12|832.92|699
1659398400000|2022-08-02 00:00:00|838.25|833.05|840.72|835.52|842.27|837.07|836.18|830.98|830
1659398700000|2022-08-02 00:05:00|840.67|835.47|839.04|833.84|843.98|838.78|838.78|833.58|899
1659399000000|2022-08-02 00:10:00|839.01|833.81|844.69|839.49|845.28|840.08|837.12|831.92|903
1659399300000|2022-08-02 00:15:00|844.68|839.48|842.71|837.51|846.56|841.36|840.88|835.68|924
1659399600000|2022-08-02 00:20:00|842.72|837.52|843.11|837.91|845.23|840.03|840.31|835.11|763
1659399900000|2022-08-02 00:25:00|843.14|837.94|837.46|832.26|843.27|838.07|836.28|831.08|736
1659400200000|2022-08-02 00:30:00|837.47|832.27|831.37|826.17|837.5|832.3|831.23|826.03|774
1659400500000|2022-08-02 00:35:00|831.53|826.33|831.67|826.47|832.41|827.21|830.55|825.35|739
1659400800000|2022-08-02 00:40:00|831.69|826.49|828.71|823.51|831.7|826.5|828.3|823.1|569
1659401100000|2022-08-02 00:45:00|828.7|823.5|827.28|822.08|829.58|824.38|826.43|821.23|681
1659401400000|2022-08-02 00:50:00|827.33|822.13|826.28|821.08|827.33|822.13|822.42|817.22|792
1659401700000|2022-08-02 00:55:00|826.26|821.06|823.67|818.47|826.34|821.14|823.34|818.14|726
1659402000000|2022-08-02 01:00:00|823.65|818.45|825.44|820.24|826.57|821.37|823.34|818.14|724
1659402300000|2022-08-02 01:05:00|825.52|820.32|829.61|824.41|829.62|824.42|825.45|820.25|609
1659402600000|2022-08-02 01:10:00|829.3|824.1|833.31|828.11|833.5|828.3|829.25|824.05|735
1659402900000|2022-08-02 01:15:00|833.14|827.94|826.75|821.55|833.53|828.33|826.54|821.34|768
1659403200000|2022-08-02 01:20:00|827.11|821.91|829.45|824.25|830.39|825.19|826.89|821.69|779
1659403500000|2022-08-02 01:25:00|829.49|824.29|828.56|823.36|830.26|825.06|828.22|823.02|664
1659403800000|2022-08-02 01:30:00|828.55|823.35|825.37|820.17|828.62|823.42|823.92|818.72|770
1659404100000|2022-08-02 01:35:00|825.4|820.2|821.63|816.43|827.54|822.34|821.3|816.1|739
1659404400000|2022-08-02 01:40:00|821.64|816.44|816.12|810.92|821.85|816.65|814.99|809.79|933
1659404700000|2022-08-02 01:45:00|815.97|810.77|814.08|808.88|816.51|811.31|813.11|807.91|945
1659405000000|2022-08-02 01:50:00|814.24|809.04|810.84|805.64|815.56|810.36|810.35|805.15|896
1659405300000|2022-08-02 01:55:00|810.83|805.63|808.41|803.21|813.67|808.47|808.28|803.08|890
1659405600000|2022-08-02 02:00:00|808.39|803.19|808.61|803.41|810.02|804.82|805.07|799.87|967
1659405900000|2022-08-02 02:05:00|808.64|803.44|811.53|806.33|813.43|808.23|808.04|802.84|886
1659406200000|2022-08-02 02:10:00|811.54|806.34|811.3|806.1|812.21|807.01|808.16|802.96|828
1659406500000|2022-08-02 02:15:00|811.31|806.11|813.61|808.41|814.94|809.74|810.07|804.87|857
1659406800000|2022-08-02 02:20:00|813.64|808.44|815.28|810.08|816.45|811.25|811.47|806.27|835
1659407100000|2022-08-02 02:25:00|815.24|810.04|811.99|806.79|815.53|810.33|810.75|805.55|919
1659407400000|2022-08-02 02:30:00|812|806.8|799.3|794.1|813.18|807.98|797.65|792.45|1035
1659407700000|2022-08-02 02:35:00|799.39|794.19|804.33|799.13|807.15|801.95|798.18|792.98|1050
1659408000000|2022-08-02 02:40:00|804.27|799.07|805.97|800.77|807.99|802.79|803.84|798.64|879
1659408300000|2022-08-02 02:45:00|806.04|800.84|805.91|800.71|809.49|804.29|803.75|798.55|911
1659408600000|2022-08-02 02:50:00|806.01|800.81|805.07|799.87|808.1|802.9|804.33|799.13|841
1659408900000|2022-08-02 02:55:00|804.83|799.63|803.46|798.26|804.94|799.74|799.8|794.6|965
1659409200000|2022-08-02 03:00:00|803.25|798.05|803.17|797.97|805.07|799.87|801.02|795.82|921
1659409500000|2022-08-02 03:05:00|803.07|797.87|797.19|791.99|803.22|798.02|796.85|791.65|991
1659409800000|2022-08-02 03:10:00|797.15|791.95|795.04|789.84|797.66|792.46|793.86|788.66|984
1659410100000|2022-08-02 03:15:00|795.01|789.81|797.79|792.59|798.42|793.22|791.05|785.85|976
1659410400000|2022-08-02 03:20:00|797.8|792.6|797.02|791.82|800.59|795.39|796.79|791.59|880
1659410700000|2022-08-02 03:25:00|796.99|791.79|795.25|790.05|799.45|794.25|795.04|789.84|843
1659411000000|2022-08-02 03:30:00|795.22|790.02|799.37|794.17|800.81|795.61|795.12|789.92|769
1659411300000|2022-08-02 03:35:00|799.38|794.18|802.14|796.94|803.05|797.85|798.83|793.63|856
1659411600000|2022-08-02 03:40:00|802.09|796.89|804.76|799.56|806.32|801.12|801.09|795.89|797
1659411900000|2022-08-02 03:45:00|804.66|799.46|804.11|798.91|809.2|804|802.76|797.56|885
1659412200000|2022-08-02 03:50:00|804.1|798.9|801.54|796.34|806.37|801.17|801.14|795.94|814
1659412500000|2022-08-02 03:55:00|801.5|796.3|801.09|795.89|803.13|797.93|799.06|793.86|802
1659412800000|2022-08-02 04:00:00|801.1|795.9|803.63|798.43|803.86|798.66|798.57|793.37|772
1659413100000|2022-08-02 04:05:00|803.58|798.38|806.79|801.59|807|801.8|803.16|797.96|685
1659413400000|2022-08-02 04:10:00|806.78|801.58|807.18|801.98|807.95|802.75|806.31|801.11|619
1659413700000|2022-08-02 04:15:00|807.14|801.94|804.52|799.32|807.37|802.17|802.66|797.46|737
1659414000000|2022-08-02 04:20:00|804.45|799.25|804.24|799.04|805.06|799.86|802.78|797.58|671
1659414300000|2022-08-02 04:25:00|804.22|799.02|801.18|795.98|808.02|802.82|801.14|795.94|712
1659414600000|2022-08-02 04:30:00|801.14|795.94|804.91|799.71|804.91|799.71|799.86|794.66|662
1659414900000|2022-08-02 04:35:00|804.92|799.72|800.55|795.35|805.82|800.62|799.94|794.74|667
1659415200000|2022-08-02 04:40:00|800.54|795.34|797.11|791.91|802.82|797.62|796.97|791.77|819
1659415500000|2022-08-02 04:45:00|797.04|791.84|802.79|797.59|804.05|798.85|796.76|791.56|814
1659415800000|2022-08-02 04:50:00|802.86|797.66|808.17|802.97|809.13|803.93|802.67|797.47|758
1659416100000|2022-08-02 04:55:00|808.19|802.99|802.2|797|808.21|803.01|800.81|795.61|869
1659416400000|2022-08-02 05:00:00|802.43|797.23|805.54|800.34|805.85|800.65|801.67|796.47|856
1659416700000|2022-08-02 05:05:00|805.55|800.35|806.05|800.85|811.84|806.64|803.98|798.78|949
1659417000000|2022-08-02 05:10:00|806.06|800.86|805|799.8|806.1|800.9|803.23|798.03|736
1659417300000|2022-08-02 05:15:00|804.97|799.77|804.16|798.96|806.1|800.9|803.08|797.88|710
1659417600000|2022-08-02 05:20:00|804.13|798.93|807.12|801.92|807.2|802|803.93|798.73|645
1659417900000|2022-08-02 05:25:00|807.19|801.99|809.15|803.95|810.11|804.91|806.41|801.21|707
1659418200000|2022-08-02 05:30:00|809.19|803.99|809.92|804.72|810.1|804.9|807.63|802.43|551
1659418500000|2022-08-02 05:35:00|810.15|804.95|814.37|809.17|815.43|810.23|809.99|804.79|660
1659418800000|2022-08-02 05:40:00|814.36|809.16|821.75|816.55|821.95|816.75|814.36|809.16|751
1659419100000|2022-08-02 05:45:00|821.89|816.69|812.41|807.21|824.92|819.72|812.18|806.98|762
1659419400000|2022-08-02 05:50:00|812.4|807.2|809.2|804|814.08|808.88|809.2|804|879
1659419700000|2022-08-02 05:55:00|809.21|804.01|805.31|800.11|809.35|804.15|805.13|799.93|765
1659420000000|2022-08-02 06:00:00|805.22|800.02|811.07|805.87|811.31|806.11|805.05|799.85|857
1659420300000|2022-08-02 06:05:00|811.09|805.89|814.37|809.17|814.45|809.25|810.97|805.77|767
1659420600000|2022-08-02 06:10:00|814.34|809.14|810.66|805.46|814.51|809.31|810.32|805.12|776
1659420900000|2022-08-02 06:15:00|810.67|805.47|809.59|804.39|811.47|806.27|808.74|803.54|764
1659421200000|2022-08-02 06:20:00|809.6|804.4|808.29|803.09|809.76|804.56|806.94|801.74|677
1659421500000|2022-08-02 06:25:00|808.48|803.28|810|804.8|810.17|804.97|808.17|802.97|700
1659421800000|2022-08-02 06:30:00|809.99|804.79|812.29|807.09|812.52|807.32|809.12|803.92|713
1659422100000|2022-08-02 06:35:00|812.28|807.08|812.22|807.02|813.23|808.03|811.41|806.21|616
1659422400000|2022-08-02 06:40:00|812.23|807.03|808.12|802.92|813.22|808.02|808.05|802.85|733
1659422700000|2022-08-02 06:45:00|808.15|802.95|804.83|799.63|808.21|803.01|804.29|799.09|804
1659423000000|2022-08-02 06:50:00|804.86|799.66|805.54|800.34|805.66|800.46|804.28|799.08|578
1659423300000|2022-08-02 06:55:00|805.52|800.32|806.63|801.43|806.78|801.58|805.32|800.12|402
1659423600000|2022-08-02 07:00:00|806.64|801.44|799.5|794.3|807.37|802.17|799.23|794.03|802
1659423900000|2022-08-02 07:05:00|799.55|794.35|798.26|793.06|799.68|794.48|795.53|790.33|817
1659424200000|2022-08-02 07:10:00|798.27|793.07|796.18|790.98|802.31|797.11|796.08|790.88|757
1659424500000|2022-08-02 07:15:00|796.15|790.95|797.5|792.3|798.7|793.5|788.51|783.31|932
1659424800000|2022-08-02 07:20:00|797.44|792.24|793.59|788.39|797.54|792.34|789.13|783.93|833
1659425100000|2022-08-02 07:25:00|793.61|788.41|789.6|784.4|793.79|788.59|787.05|781.85|799
1659425400000|2022-08-02 07:30:00|789.59|784.39|788.71|783.51|793.61|788.41|788.15|782.95|851
1659425700000|2022-08-02 07:35:00|788.72|783.52|788.34|783.14|790.44|785.24|787.25|782.05|802
1659426000000|2022-08-02 07:40:00|788.35|783.15|791.29|786.09|795.78|790.58|788.34|783.14|850
1659426300000|2022-08-02 07:45:00|791.28|786.08|798.05|792.85|798.05|792.85|791.28|786.08|805
1659426600000|2022-08-02 07:50:00|798.03|792.83|795.23|790.03|799.09|793.89|794.4|789.2|835
1659426900000|2022-08-02 07:55:00|795.24|790.04|796.02|790.82|796.57|791.37|793.37|788.17|820
1659427200000|2022-08-02 08:00:00|795.98|790.78|791.88|786.68|796.99|791.79|791.5|786.3|818
1659427500000|2022-08-02 08:05:00|791.75|786.55|792.84|787.64|794.49|789.29|791.15|785.95|807
1659427800000|2022-08-02 08:10:00|792.67|787.47|790.08|784.88|793.65|788.45|789.23|784.03|758
1659428100000|2022-08-02 08:15:00|790.09|784.89|790.78|785.58|790.78|785.58|787.54|782.34|808
1659428400000|2022-08-02 08:20:00|790.76|785.56|792.73|787.53|793.36|788.16|790.38|785.18|751
1659428700000|2022-08-02 08:25:00|792.74|787.54|788.45|783.25|793.37|788.17|787.73|782.53|820
1659429000000|2022-08-02 08:30:00|788.4|783.2|790.23|785.03|790.44|785.24|786.85|781.65|776
1659429300000|2022-08-02 08:35:00|790.27|785.07|786.57|781.37|790.67|785.47|786.53|781.33|751
1659429600000|2022-08-02 08:40:00|786.65|781.45|790.38|785.18|790.65|785.45|786.51|781.31|775
1659429900000|2022-08-02 08:45:00|790.34|785.14|788.21|783.01|791.31|786.11|786.51|781.31|777
1659430200000|2022-08-02 08:50:00|788.15|782.95|789.6|784.4|790.28|785.08|787.17|781.97|771
1659430500000|2022-08-02 08:55:00|789.53|784.33|790.51|785.31|790.63|785.43|787.3|782.1|697
1659430800000|2022-08-02 09:00:00|790.49|785.29|790.47|785.27|790.73|785.53|788.92|783.72|611
1659431100000|2022-08-02 09:05:00|790.45|785.25|794.25|789.05|794.64|789.44|790.45|785.25|517
1659431400000|2022-08-02 09:10:00|794.26|789.06|793.33|788.13|794.41|789.21|790.99|785.79|704
1659431700000|2022-08-02 09:15:00|793.24|788.04|793.31|788.11|794.07|788.87|792.22|787.02|636
1659432000000|2022-08-02 09:20:00|793.32|788.12|787.64|782.44|793.39|788.19|786.67|781.47|810
1659432300000|2022-08-02 09:25:00|787.7|782.5|792.36|787.16|792.81|787.61|787.29|782.09|888
1659432600000|2022-08-02 09:30:00|792.55|787.35|790.39|785.19|792.75|787.55|788.16|782.96|804
1659432900000|2022-08-02 09:35:00|790.4|785.2|790.54|785.34|791.67|786.47|789.84|784.64|683
1659433200000|2022-08-02 09:40:00|790.59|785.39|788.48|783.28|791.41|786.21|788.4|783.2|700
1659433500000|2022-08-02 09:45:00|788.54|783.34|791.31|786.11|791.31|786.11|787.75|782.55|787
1659433800000|2022-08-02 09:50:00|791.26|786.06|790.52|785.32|791.82|786.62|790|784.8|758
1659434100000|2022-08-02 09:55:00|790.51|785.31|786.74|781.54|790.73|785.53|786.07|780.87|941
1659434400000|2022-08-02 10:00:00|786.94|781.74|787.15|781.95|787.43|782.23|784.27|779.07|842
1659434700000|2022-08-02 10:05:00|787.21|782.01|791.61|786.41|793.35|788.15|786.94|781.74|797
1659435000000|2022-08-02 10:10:00|791.57|786.37|797.49|792.29|799.71|794.51|791.46|786.26|959
1659435300000|2022-08-02 10:15:00|797.47|792.27|794.43|789.23|797.52|792.32|793.23|788.03|836
1659435600000|2022-08-02 10:20:00|794.28|789.08|798.05|792.85|798.49|793.29|794.05|788.85|749
1659435900000|2022-08-02 10:25:00|798.06|792.86|796.15|790.95|798.51|793.31|795.05|789.85|765
1659436200000|2022-08-02 10:30:00|795.98|790.78|797.05|791.85|798.35|793.15|795.1|789.9|750
1659436500000|2022-08-02 10:35:00|797.08|791.88|799.42|794.22|801.49|796.29|797.05|791.85|747
1659436800000|2022-08-02 10:40:00|799.36|794.16|802|796.8|802.11|796.91|798.82|793.62|625
1659437100000|2022-08-02 10:45:00|801.81|796.61|806.43|801.23|806.82|801.62|800.05|794.85|876
1659437400000|2022-08-02 10:50:00|806.56|801.36|803.09|797.89|807.17|801.97|802.36|797.16|768
1659437700000|2022-08-02 10:55:00|803.05|797.85|802.57|797.37|803.05|797.85|800.25|795.05|719
1659438000000|2022-08-02 11:00:00|802.52|797.32|804.71|799.51|807.12|801.92|800.7|795.5|873
1659438300000|2022-08-02 11:05:00|804.7|799.5|805.35|800.15|806.58|801.38|803.89|798.69|820
1659438600000|2022-08-02 11:10:00|805.37|800.17|806.44|801.24|807.25|802.05|803.84|798.64|710
1659438900000|2022-08-02 11:15:00|806.45|801.25|807.1|801.9|809.11|803.91|805.1|799.9|768
1659439200000|2022-08-02 11:20:00|807.08|801.88|808.25|803.05|808.28|803.08|805.95|800.75|680
1659439500000|2022-08-02 11:25:00|808.29|803.09|806.84|801.64|808.97|803.77|806.11|800.91|760
1659439800000|2022-08-02 11:30:00|806.76|801.56|811.96|806.76|811.96|806.76|804.95|799.75|623
1659440100000|2022-08-02 11:35:00|812|806.8|811.54|806.34|812.04|806.84|809.8|804.6|622
1659440400000|2022-08-02 11:40:00|811.58|806.38|810.24|805.04|813.54|808.34|809.59|804.39|833
1659440700000|2022-08-02 11:45:00|810.25|805.05|813.13|807.93|813.28|808.08|809.83|804.63|752
1659441000000|2022-08-02 11:50:00|813.14|807.94|811.61|806.41|816.16|810.96|811.2|806|755
1659441300000|2022-08-02 11:55:00|811.59|806.39|810.16|804.96|811.92|806.72|809.15|803.95|797
1659441600000|2022-08-02 12:00:00|810.19|804.99|810.38|805.18|811.95|806.75|808.98|803.78|745
1659441900000|2022-08-02 12:05:00|810.34|805.14|808.85|803.65|811.52|806.32|806.77|801.57|738
1659442200000|2022-08-02 12:10:00|808.75|803.55|808.27|803.07|810.28|805.08|807.85|802.65|669
1659442500000|2022-08-02 12:15:00|808.25|803.05|804.52|799.32|808.63|803.43|804.38|799.18|751
1659442800000|2022-08-02 12:20:00|804.55|799.35|806.13|800.93|806.23|801.03|803.03|797.83|779
1659443100000|2022-08-02 12:25:00|805.98|800.78|806.66|801.46|808.37|803.17|805.98|800.78|836
1659443400000|2022-08-02 12:30:00|806.68|801.48|802.94|797.74|808.11|802.91|802.46|797.26|770
1659443700000|2022-08-02 12:35:00|802.89|797.69|803.5|798.3|804.36|799.16|801.4|796.2|777
1659444000000|2022-08-02 12:40:00|803.49|798.29|803.62|798.42|804.54|799.34|798.77|793.57|876
1659444300000|2022-08-02 12:45:00|803.6|798.4|798.54|793.34|803.61|798.41|797.93|792.73|852
1659444600000|2022-08-02 12:50:00|798.53|793.33|796.59|791.39|800.09|794.89|796.37|791.17|787
1659444900000|2022-08-02 12:55:00|796.61|791.41|800.68|795.48|801.14|795.94|796.2|791|781
1659445200000|2022-08-02 13:00:00|800.69|795.49|804.95|799.75|804.99|799.79|800.54|795.34|853
1659445500000|2022-08-02 13:05:00|804.96|799.76|805.06|799.86|807.34|802.14|802.6|797.4|843
1659445800000|2022-08-02 13:10:00|805.1|799.9|810.84|805.64|811.65|806.45|804.79|799.59|885
1659446100000|2022-08-02 13:15:00|810.82|805.62|805.31|800.11|811.51|806.31|805.18|799.98|848
1659446400000|2022-08-02 13:20:00|805.32|800.12|804.11|798.91|805.62|800.42|802.72|797.52|783
1659446700000|2022-08-02 13:25:00|804.06|798.86|803.22|798.02|806.42|801.22|802.27|797.07|839
1659447000000|2022-08-02 13:30:00|803.23|798.03|807.79|802.59|808.77|803.57|800.97|795.77|1091
1659447300000|2022-08-02 13:35:00|807.89|802.69|809.09|803.89|809.3|804.1|802.81|797.61|1079
1659447600000|2022-08-02 13:40:00|809.08|803.88|808.09|802.89|811.7|806.5|807.25|802.05|1033
1659447900000|2022-08-02 13:45:00|808.08|802.88|808.2|803|814.36|809.16|807.59|802.39|1030
1659448200000|2022-08-02 13:50:00|808.21|803.01|804.99|799.79|811.43|806.23|804.11|798.91|1026
1659448500000|2022-08-02 13:55:00|805.03|799.83|806.42|801.22|806.79|801.59|801.46|796.26|1026
1659448800000|2022-08-02 14:00:00|806.45|801.25|802.16|796.96|806.68|801.48|802.09|796.89|1015
1659449100000|2022-08-02 14:05:00|801.95|796.75|801.23|796.03|804.64|799.44|800.67|795.47|1032
1659449400000|2022-08-02 14:10:00|801.17|795.97|800.14|794.94|801.55|796.35|797.36|792.16|1049
1659449700000|2022-08-02 14:15:00|800.17|794.97|804.85|799.65|804.88|799.68|800.1|794.9|1001
1659450000000|2022-08-02 14:20:00|804.91|799.71|802.4|797.2|808.05|802.85|800.96|795.76|948
1659450300000|2022-08-02 14:25:00|802.41|797.21|819.66|814.46|819.85|814.65|801.96|796.76|1018
1659450600000|2022-08-02 14:30:00|819.83|814.63|805.78|800.58|822.42|817.22|803.48|798.28|1147
1659450900000|2022-08-02 14:35:00|805.69|800.49|812.54|807.34|817.24|812.04|805|799.8|1125
1659451200000|2022-08-02 14:40:00|812.19|806.99|817.81|812.61|821.32|816.12|810.31|805.11|1107
1659451500000|2022-08-02 14:45:00|817.74|812.54|829.44|824.24|829.62|824.42|815.4|810.2|1103
1659451800000|2022-08-02 14:50:00|829.38|824.18|831.36|826.16|834.17|828.97|824.73|819.53|1104
1659452100000|2022-08-02 14:55:00|831.26|826.06|831.9|826.7|835.57|830.37|828.18|822.98|1119
1659452400000|2022-08-02 15:00:00|831.85|826.65|835.48|830.28|836.41|831.21|830.59|825.39|1101
1659452700000|2022-08-02 15:05:00|835.41|830.21|834.38|829.18|836.57|831.37|831.84|826.64|1064
1659453000000|2022-08-02 15:10:00|834.34|829.14|823.46|818.26|834.39|829.19|823.01|817.81|1046
1659453300000|2022-08-02 15:15:00|823.47|818.27|822.56|817.36|826.84|821.64|822.56|817.36|1088
1659453600000|2022-08-02 15:20:00|822.92|817.72|819.72|814.52|823.36|818.16|818.15|812.95|1039
1659453900000|2022-08-02 15:25:00|819.73|814.53|820.48|815.28|822.55|817.35|818.41|813.21|1018
1659454200000|2022-08-02 15:30:00|820.54|815.34|823|817.8|823.08|817.88|816.28|811.08|1045
1659454500000|2022-08-02 15:35:00|823.04|817.84|829.89|824.69|830.76|825.56|822.9|817.7|1042
1659454800000|2022-08-02 15:40:00|829.88|824.68|829.87|824.67|832.35|827.15|828.03|822.83|957
1659455100000|2022-08-02 15:45:00|829.86|824.66|828.96|823.76|833.28|828.08|826.94|821.74|1014
1659455400000|2022-08-02 15:50:00|828.99|823.79|829.93|824.73|830.58|825.38|827.92|822.72|943
1659455700000|2022-08-02 15:55:00|829.95|824.75|832.24|827.04|834.13|828.93|829.1|823.9|913
1659456000000|2022-08-02 16:00:00|832.16|826.96|833.02|827.82|835.99|830.79|830.67|825.47|1061
1659456300000|2022-08-02 16:05:00|833|827.8|836.55|831.35|837.17|831.97|832.05|826.85|1037
1659456600000|2022-08-02 16:10:00|836.52|831.32|838.63|833.43|839.56|834.36|835.15|829.95|960
1659456900000|2022-08-02 16:15:00|838.64|833.44|839.24|834.04|840.4|835.2|836.21|831.01|991
1659457200000|2022-08-02 16:20:00|839.27|834.07|848.77|843.57|848.97|843.77|839.22|834.02|1058
1659457500000|2022-08-02 16:25:00|849.14|843.94|852.51|847.31|854.71|849.51|847.93|842.73|1099
1659457800000|2022-08-02 16:30:00|852.59|847.39|855.58|850.38|855.84|850.64|849.53|844.33|1060
1659458100000|2022-08-02 16:35:00|856.08|850.88|867.99|862.79|868.36|863.16|855.45|850.25|1023
1659458400000|2022-08-02 16:40:00|867.58|862.38|868.3|863.1|870.14|864.94|866.14|860.94|1030
1659458700000|2022-08-02 16:45:00|868.29|863.09|865.25|860.05|870.08|864.88|862.1|856.9|973
1659459000000|2022-08-02 16:50:00|865.22|860.02|865.03|859.83|866.12|860.92|860.28|855.08|908
1659459300000|2022-08-02 16:55:00|865.02|859.82|867.39|862.19|868.55|863.35|864.64|859.44|973
1659459600000|2022-08-02 17:00:00|867.4|862.2|867.28|862.08|869.51|864.31|865.84|860.64|1030
1659459900000|2022-08-02 17:05:00|867.11|861.91|862.73|857.53|867.23|862.03|861.28|856.08|969
1659460200000|2022-08-02 17:10:00|862.72|857.52|861.1|855.9|865.43|860.23|860.99|855.79|922
1659460500000|2022-08-02 17:15:00|861.12|855.92|860.2|855|862.05|856.85|858.14|852.94|937
1659460800000|2022-08-02 17:20:00|860.23|855.03|862.17|856.97|865.95|860.75|859.16|853.96|917
1659461100000|2022-08-02 17:25:00|862.16|856.96|858.9|853.7|864.13|858.93|858.14|852.94|980
1659461400000|2022-08-02 17:30:00|858.85|853.65|855.22|850.02|858.96|853.76|855.08|849.88|975
1659461700000|2022-08-02 17:35:00|855.17|849.97|855.46|850.26|856.82|851.62|852.94|847.74|954
1659462000000|2022-08-02 17:40:00|855.44|850.24|849.64|844.44|855.9|850.7|849.64|844.44|831
1659462300000|2022-08-02 17:45:00|849.78|844.58|843.29|838.09|850.58|845.38|843.12|837.92|968
1659462600000|2022-08-02 17:50:00|843.25|838.05|845.17|839.97|845.17|839.97|839.87|834.67|855
1659462900000|2022-08-02 17:55:00|845.19|839.99|844.37|839.17|845.42|840.22|842.85|837.65|830
1659463200000|2022-08-02 18:00:00|844.29|839.09|845.82|840.62|849.61|844.41|843.62|838.42|925
1659463500000|2022-08-02 18:05:00|845.81|840.61|852.14|846.94|853.05|847.85|845.05|839.85|938
1659463800000|2022-08-02 18:10:00|852.18|846.98|852.43|847.23|852.68|847.48|851.44|846.24|790
1659464100000|2022-08-02 18:15:00|852.5|847.3|846.58|841.38|852.5|847.3|845.98|840.78|896
1659464400000|2022-08-02 18:20:00|846.56|841.36|847.18|841.98|849.59|844.39|846.05|840.85|826
1659464700000|2022-08-02 18:25:00|847.16|841.96|846.38|841.18|847.46|842.26|844.33|839.13|841
1659465000000|2022-08-02 18:30:00|846.35|841.15|849.48|844.28|849.62|844.42|846.03|840.83|706
1659465300000|2022-08-02 18:35:00|849.57|844.37|847.1|841.9|850.15|844.95|843.12|837.92|874
1659465600000|2022-08-02 18:40:00|847.15|841.95|846.14|840.94|847.52|842.32|844.02|838.82|795
1659465900000|2022-08-02 18:45:00|846.12|840.92|842.92|837.72|846.66|841.46|842.07|836.87|839
1659466200000|2022-08-02 18:50:00|842.98|837.78|838.79|833.59|843.39|838.19|838.33|833.13|953
1659466500000|2022-08-02 18:55:00|838.71|833.51|837.41|832.21|839.2|834|836.42|831.22|893
1659466800000|2022-08-02 19:00:00|837.36|832.16|836.04|830.84|838.61|833.41|833.57|828.37|969
1659467100000|2022-08-02 19:05:00|836.06|830.86|834.02|828.82|836.5|831.3|833.77|828.57|898
1659467400000|2022-08-02 19:10:00|834.17|828.97|832.03|826.83|834.45|829.25|830.6|825.4|832
1659467700000|2022-08-02 19:15:00|831.99|826.79|831.82|826.62|833.67|828.47|830.73|825.53|819
1659468000000|2022-08-02 19:20:00|831.92|826.72|837.94|832.74|838.08|832.88|831.1|825.9|873
1659468300000|2022-08-02 19:25:00|837.96|832.76|846.26|841.06|846.71|841.51|837.7|832.5|848
1659468600000|2022-08-02 19:30:00|846.2|841|844.25|839.05|846.43|841.23|842.14|836.94|898
1659468900000|2022-08-02 19:35:00|844.41|839.21|846.36|841.16|846.58|841.38|843.24|838.04|865
1659469200000|2022-08-02 19:40:00|846.29|841.09|846.91|841.71|847.74|842.54|844.16|838.96|807
1659469500000|2022-08-02 19:45:00|846.92|841.72|842.99|837.79|847.23|842.03|841.92|836.72|804
1659469800000|2022-08-02 19:50:00|842.96|837.76|843.98|838.78|845.49|840.29|842.64|837.44|839
1659470100000|2022-08-02 19:55:00|843.95|838.75|840.74|835.54|845.55|840.35|840.37|835.17|845
1659470400000|2022-08-02 20:00:00|840.81|835.61|842.95|837.75|843.32|838.12|839.82|834.62|924
1659470700000|2022-08-02 20:05:00|842.91|837.71|843.16|837.96|846.88|841.68|842.16|836.96|950
1659471000000|2022-08-02 20:10:00|843.15|837.95|845.59|840.39|845.78|840.58|842.8|837.6|779
1659471300000|2022-08-02 20:15:00|845.61|840.41|845.23|840.03|847.24|842.04|844.76|839.56|854
1659471600000|2022-08-02 20:20:00|845.27|840.07|845.75|840.55|846.23|841.03|844.05|838.85|812
1659471900000|2022-08-02 20:25:00|845.73|840.53|845.77|840.57|846.52|841.32|844.96|839.76|842
1659472200000|2022-08-02 20:30:00|845.81|840.61|843.06|837.86|846.53|841.33|842.26|837.06|796
1659472500000|2022-08-02 20:35:00|843.11|837.91|840.9|835.7|843.3|838.1|840.07|834.87|667
1659472800000|2022-08-02 20:40:00|840.85|835.65|844.2|839|844.2|839|839|833.8|714
1659473100000|2022-08-02 20:45:00|844.21|839.01|840.11|834.91|844.27|839.07|839.34|834.14|794
1659473400000|2022-08-02 20:50:00|840.12|834.92|842.67|837.47|843.85|838.65|839.93|834.73|524
1659473700000|2022-08-02 20:55:00|842.7|837.5|843.19|837.99|843.97|838.77|841.93|836.73|535
1659474000000|2022-08-02 21:00:00|843.22|838.02|842.04|836.84|843.48|838.28|841.17|835.97|399
1659474300000|2022-08-02 21:05:00|842.05|836.85|837.49|832.29|842.15|836.95|837.49|832.29|344
1659474600000|2022-08-02 21:10:00|837.51|832.31|838.83|833.63|839.11|833.91|835.29|830.09|538
1659474900000|2022-08-02 21:15:00|838.84|833.64|836.95|831.75|838.9|833.7|836.17|830.97|490
1659475200000|2022-08-02 21:20:00|836.93|831.73|834.83|829.63|837.07|831.87|834.44|829.24|398
1659475500000|2022-08-02 21:25:00|834.85|829.65|834.43|829.23|835.49|830.29|833.95|828.75|395
1659475800000|2022-08-02 21:30:00|834.44|829.24|838.03|832.83|838.81|833.61|834.43|829.23|669
1659476100000|2022-08-02 21:35:00|838.12|832.92|837.64|832.44|840.54|835.34|836.82|831.62|564
1659476400000|2022-08-02 21:40:00|837.76|832.56|840.7|835.5|840.76|835.56|837.76|832.56|356
1659476700000|2022-08-02 21:45:00|840.71|835.51|845.32|840.12|845.45|840.25|840.62|835.42|566
1659477000000|2022-08-02 21:50:00|845.33|840.13|844.21|839.01|846.13|840.93|843.04|837.84|565
1659477300000|2022-08-02 21:55:00|844.18|838.98|845.42|840.22|845.72|840.52|843.16|837.96|451
1659477600000|2022-08-02 22:00:00|845.57|840.37|845.64|840.44|847.46|842.26|844.94|839.74|733
1659477900000|2022-08-02 22:05:00|845.63|840.43|849.32|844.12|849.49|844.29|845.63|840.43|672
1659478200000|2022-08-02 22:10:00|849.33|844.13|842.71|837.51|849.59|844.39|842.24|837.04|775
1659478500000|2022-08-02 22:15:00|842.76|837.56|842.53|837.33|843.29|838.09|841.1|835.9|681
1659478800000|2022-08-02 22:20:00|842.55|837.35|840.41|835.21|845.61|840.41|839.58|834.38|612
1659479100000|2022-08-02 22:25:00|840.28|835.08|839.98|834.78|843.09|837.89|839.91|834.71|668
1659479400000|2022-08-02 22:30:00|839.97|834.77|842.79|837.59|843.31|838.11|839.29|834.09|669
1659479700000|2022-08-02 22:35:00|842.66|837.46|848.59|843.39|848.89|843.69|842.58|837.38|857
1659480000000|2022-08-02 22:40:00|848.63|843.43|846.42|841.22|848.7|843.5|846.1|840.9|780
1659480300000|2022-08-02 22:45:00|846.5|841.3|843.13|837.93|847.96|842.76|842.91|837.71|891
1659480600000|2022-08-02 22:50:00|843.14|837.94|844.45|839.25|846.2|841|843.12|837.92|846
1659480900000|2022-08-02 22:55:00|844.46|839.26|842.94|837.74|844.62|839.42|841.48|836.28|770
1659481200000|2022-08-02 23:00:00|842.98|837.78|846.53|841.33|846.92|841.72|842.4|837.2|913
1659481500000|2022-08-02 23:05:00|846.65|841.45|842.35|837.15|847.43|842.23|841.76|836.56|849
1659481800000|2022-08-02 23:10:00|842.28|837.08|841.06|835.86|844.59|839.39|839.44|834.24|909
1659482100000|2022-08-02 23:15:00|841.08|835.88|837.92|832.72|843.13|837.93|837.86|832.66|943
1659482400000|2022-08-02 23:20:00|837.93|832.73|837.94|832.74|839.06|833.86|837.11|831.91|787
1659482700000|2022-08-02 23:25:00|837.95|832.75|837.83|832.63|840.06|834.86|837.22|832.02|771
1659483000000|2022-08-02 23:30:00|837.82|832.62|842.36|837.16|842.97|837.77|837.67|832.47|799
1659483300000|2022-08-02 23:35:00|842.35|837.15|843.17|837.97|845.43|840.23|842.17|836.97|750
1659483600000|2022-08-02 23:40:00|843.16|837.96|845.36|840.16|846.13|840.93|843.04|837.84|768
1659483900000|2022-08-02 23:45:00|845.32|840.12|842.01|836.81|846.48|841.28|840.78|835.58|798
1659484200000|2022-08-02 23:50:00|841.8|836.6|833.08|827.88|842.23|837.03|831.8|826.6|1009
1659484500000|2022-08-02 23:55:00|833.11|827.91|828.08|822.88|833.8|828.6|827.17|821.97|938
1659484800000|2022-08-03 00:00:00|828.12|822.92|828.22|823.02|832.22|827.02|827.01|821.81|951
1659485100000|2022-08-03 00:05:00|828.19|822.99|831.11|825.91|834.36|829.16|824.68|819.48|1035
1659485400000|2022-08-03 00:10:00|831.14|825.94|826.18|820.98|833.26|828.06|825.86|820.66|1002
1659485700000|2022-08-03 00:15:00|826.45|821.25|823.44|818.24|827.95|822.75|823.17|817.97|995
1659486000000|2022-08-03 00:20:00|823.51|818.31|818.21|813.01|826.26|821.06|817.39|812.19|1079
1659486300000|2022-08-03 00:25:00|818.4|813.2|817.27|812.07|820.43|815.23|816.18|810.98|1045
1659486600000|2022-08-03 00:30:00|817.36|812.16|819.14|813.94|821.13|815.93|816.16|810.96|1013
1659486900000|2022-08-03 00:35:00|819.4|814.2|816.4|811.2|820.13|814.93|816.12|810.92|1002
1659487200000|2022-08-03 00:40:00|816.41|811.21|812.19|806.99|816.62|811.42|810.71|805.51|1036
1659487500000|2022-08-03 00:45:00|812.23|807.03|810.84|805.64|815.05|809.85|809.08|803.88|1005
1659487800000|2022-08-03 00:50:00|810.79|805.59|808.52|803.32|813.88|808.68|808.52|803.32|994
1659488100000|2022-08-03 00:55:00|808.18|802.98|811.98|806.78|812.44|807.24|807.78|802.58|947
1659488400000|2022-08-03 01:00:00|812.01|806.81|809.05|803.85|812.07|806.87|807.71|802.51|924
1659488700000|2022-08-03 01:05:00|809.08|803.88|808.34|803.14|809.28|804.08|805.96|800.76|840
1659489000000|2022-08-03 01:10:00|808.32|803.12|807.18|801.98|809.49|804.29|806.42|801.22|832
1659489300000|2022-08-03 01:15:00|807.28|802.08|808.05|802.85|809.29|804.09|806.64|801.44|911
1659489600000|2022-08-03 01:20:00|808.08|802.88|812.46|807.26|814.58|809.38|807.27|802.07|918
1659489900000|2022-08-03 01:25:00|812.44|807.24|815.21|810.01|815.86|810.66|812.11|806.91|895
1659490200000|2022-08-03 01:30:00|815.22|810.02|819.97|814.77|820.69|815.49|814.68|809.48|920
1659490500000|2022-08-03 01:35:00|819.99|814.79|819.62|814.42|821.19|815.99|818.47|813.27|853
1659490800000|2022-08-03 01:40:00|819.59|814.39|821.72|816.52|822.41|817.21|817.13|811.93|887
1659491100000|2022-08-03 01:45:00|821.66|816.46|821.5|816.3|822.34|817.14|820.11|814.91|963
1659491400000|2022-08-03 01:50:00|821.49|816.29|822.9|817.7|824.2|819|821.19|815.99|910
1659491700000|2022-08-03 01:55:00|822.89|817.69|820.9|815.7|823.35|818.15|820.04|814.84|871
1659492000000|2022-08-03 02:00:00|820.91|815.71|823.55|818.35|824.35|819.15|819.23|814.03|946
1659492300000|2022-08-03 02:05:00|823.52|818.32|824.96|819.76|825.39|820.19|822.17|816.97|923
1659492600000|2022-08-03 02:10:00|824.95|819.75|824.09|818.89|825.16|819.96|822.87|817.67|940
1659492900000|2022-08-03 02:15:00|824.15|818.95|822.04|816.84|825.18|819.98|821.42|816.22|817
1659493200000|2022-08-03 02:20:00|821.98|816.78|818.95|813.75|823.45|818.25|818.15|812.95|869
1659493500000|2022-08-03 02:25:00|818.94|813.74|818.11|812.91|819.5|814.3|817.82|812.62|770
1659493800000|2022-08-03 02:30:00|818.15|812.95|820.37|815.17|821.44|816.24|818.11|812.91|800
1659494100000|2022-08-03 02:35:00|820.36|815.16|824.48|819.28|824.66|819.46|819.83|814.63|778
1659494400000|2022-08-03 02:40:00|824.5|819.3|825.06|819.86|825.47|820.27|823.84|818.64|744
1659494700000|2022-08-03 02:45:00|825.12|819.92|820.92|815.72|825.4|820.2|819.98|814.78|807
1659495000000|2022-08-03 02:50:00|820.94|815.74|821.25|816.05|821.44|816.24|819.17|813.97|797
1659495300000|2022-08-03 02:55:00|821.28|816.08|822.04|816.84|823.41|818.21|820.79|815.59|727
1659495600000|2022-08-03 03:00:00|822.01|816.81|822.38|817.18|822.46|817.26|819.95|814.75|784
1659495900000|2022-08-03 03:05:00|822.42|817.22|824|818.8|824.74|819.54|822.28|817.08|627
1659496200000|2022-08-03 03:10:00|824.03|818.83|828.61|823.41|829.66|824.46|823.81|818.61|741
1659496500000|2022-08-03 03:15:00|828.59|823.39|826.52|821.32|829.35|824.15|825.71|820.51|803
1659496800000|2022-08-03 03:20:00|826.54|821.34|828.39|823.19|828.68|823.48|826.13|820.93|798
1659497100000|2022-08-03 03:25:00|828.4|823.2|826.6|821.4|828.46|823.26|825.93|820.73|688
1659497400000|2022-08-03 03:30:00|826.63|821.43|825.29|820.09|826.94|821.74|825.08|819.88|634
1659497700000|2022-08-03 03:35:00|825.31|820.11|820.97|815.77|826.3|821.1|820.9|815.7|714
1659498000000|2022-08-03 03:40:00|820.95|815.75|823.25|818.05|823.35|818.15|820.95|815.75|796
1659498300000|2022-08-03 03:45:00|823.26|818.06|825.66|820.46|826.35|821.15|822.62|817.42|747
1659498600000|2022-08-03 03:50:00|825.7|820.5|823.75|818.55|825.99|820.79|822.89|817.69|608
1659498900000|2022-08-03 03:55:00|823.8|818.6|825.4|820.2|825.45|820.25|821.41|816.21|763
1659499200000|2022-08-03 04:00:00|825.39|820.19|824.18|818.98|826.32|821.12|823.15|817.95|807
1659499500000|2022-08-03 04:05:00|824.13|818.93|824.79|819.59|826.15|820.95|823.1|817.9|828
1659499800000|2022-08-03 04:10:00|824.78|819.58|825.12|819.92|825.93|820.73|824.25|819.05|745
1659500100000|2022-08-03 04:15:00|824.99|819.79|830.66|825.46|830.66|825.46|824.44|819.24|753
1659500400000|2022-08-03 04:20:00|830.64|825.44|828.8|823.6|831.03|825.83|828.04|822.84|761
1659500700000|2022-08-03 04:25:00|828.84|823.64|830.3|825.1|830.59|825.39|827.66|822.46|691
1659501000000|2022-08-03 04:30:00|830.33|825.13|833.08|827.88|833.91|828.71|830.06|824.86|834
1659501300000|2022-08-03 04:35:00|833.06|827.86|830.23|825.03|833.07|827.87|829.12|823.92|696
1659501600000|2022-08-03 04:40:00|830.22|825.02|829.53|824.33|830.56|825.36|829.29|824.09|708
1659501900000|2022-08-03 04:45:00|829.56|824.36|831.8|826.6|832.59|827.39|829.1|823.9|686
1659502200000|2022-08-03 04:50:00|831.69|826.49|829.63|824.43|833.34|828.14|829.54|824.34|805
1659502500000|2022-08-03 04:55:00|829.62|824.42|830.25|825.05|831.44|826.24|829.52|824.32|607
1659502800000|2022-08-03 05:00:00|830.24|825.04|831.2|826|831.37|826.17|829.93|824.73|616
1659503100000|2022-08-03 05:05:00|831.15|825.95|831.02|825.82|831.66|826.46|830.58|825.38|635
1659503400000|2022-08-03 05:10:00|830.91|825.71|831.7|826.5|832.02|826.82|830.58|825.38|612
1659503700000|2022-08-03 05:15:00|831.95|826.75|835.91|830.71|836.45|831.25|831.72|826.52|673
1659504000000|2022-08-03 05:20:00|835.93|830.73|837.49|832.29|837.53|832.33|835.55|830.35|664
1659504300000|2022-08-03 05:25:00|837.53|832.33|837.99|832.79|838.65|833.45|837.03|831.83|748
1659504600000|2022-08-03 05:30:00|837.96|832.76|843.08|837.88|844.19|838.99|837.81|832.61|826
1659504900000|2022-08-03 05:35:00|843.1|837.9|840.7|835.5|844|838.8|838.75|833.55|870
1659505200000|2022-08-03 05:40:00|840.63|835.43|840.88|835.68|841.3|836.1|840.02|834.82|689
1659505500000|2022-08-03 05:45:00|840.92|835.72|840.74|835.54|842.81|837.61|838.98|833.78|723
1659505800000|2022-08-03 05:50:00|840.73|835.53|840.37|835.17|841.4|836.2|839.49|834.29|611
1659506100000|2022-08-03 05:55:00|840.38|835.18|843.08|837.88|843.66|838.46|840.25|835.05|614
1659506400000|2022-08-03 06:00:00|843.09|837.89|845.48|840.28|845.68|840.48|842.9|837.7|783
1659506700000|2022-08-03 06:05:00|845.46|840.26|851.29|846.09|851.29|846.09|845.36|840.16|877
1659507000000|2022-08-03 06:10:00|851.39|846.19|850.16|844.96|851.39|846.19|849.65|844.45|877
1659507300000|2022-08-03 06:15:00|850.14|844.94|851.05|845.85|851.12|845.92|849.15|843.95|809
1659507600000|2022-08-03 06:20:00|851.06|845.86|851.31|846.11|851.57|846.37|849.94|844.74|802
1659507900000|2022-08-03 06:25:00|851.29|846.09|850.06|844.86|851.41|846.21|849.13|843.93|733
1659508200000|2022-08-03 06:30:00|850.03|844.83|849.22|844.02|850.59|845.39|848.15|842.95|891
1659508500000|2022-08-03 06:35:00|849.25|844.05|851.66|846.46|852.78|847.58|848.77|843.57|670
1659508800000|2022-08-03 06:40:00|851.61|846.41|847.38|842.18|852.2|847|847.16|841.96|781
1659509100000|2022-08-03 06:45:00|847.44|842.24|845.36|840.16|849.29|844.09|844.81|839.61|827
1659509400000|2022-08-03 06:50:00|845.35|840.15|849.37|844.17|850.28|845.08|845.27|840.07|718
1659509700000|2022-08-03 06:55:00|849.35|844.15|849.24|844.04|850.94|845.74|848.81|843.61|692
1659510000000|2022-08-03 07:00:00|849.33|844.13|847.07|841.87|849.56|844.36|846.94|841.74|812
1659510300000|2022-08-03 07:05:00|847.02|841.82|849.66|844.46|849.74|844.54|846.87|841.67|804
1659510600000|2022-08-03 07:10:00|849.63|844.43|847.41|842.21|849.64|844.44|846.95|841.75|765
1659510900000|2022-08-03 07:15:00|847.34|842.14|852.54|847.34|852.71|847.51|846.94|841.74|827
1659511200000|2022-08-03 07:20:00|852.6|847.4|857.4|852.2|858.34|853.14|852.4|847.2|854
1659511500000|2022-08-03 07:25:00|857.45|852.25|859.21|854.01|860.69|855.49|856.65|851.45|845
1659511800000|2022-08-03 07:30:00|859.29|854.09|857.35|852.15|860.48|855.28|857.33|852.13|691
1659512100000|2022-08-03 07:35:00|857.38|852.18|855.22|850.02|857.38|852.18|854.37|849.17|727
1659512400000|2022-08-03 07:40:00|855.11|849.91|855.28|850.08|856.46|851.26|854.78|849.58|620
1659512700000|2022-08-03 07:45:00|855.25|850.05|851.8|846.6|855.68|850.48|849.94|844.74|720
1659513000000|2022-08-03 07:50:00|851.75|846.55|848.34|843.14|852.09|846.89|848.34|843.14|791
1659513300000|2022-08-03 07:55:00|848.35|843.15|850.99|845.79|851.17|845.97|848.21|843.01|706
1659513600000|2022-08-03 08:00:00|850.98|845.78|856.76|851.56|857.6|852.4|850.98|845.78|886
1659513900000|2022-08-03 08:05:00|856.67|851.47|855.39|850.19|857.15|851.95|854.48|849.28|823
1659514200000|2022-08-03 08:10:00|855.31|850.11|853.43|848.23|856.22|851.02|852.43|847.23|879
1659514500000|2022-08-03 08:15:00|853.42|848.22|852.18|846.98|853.75|848.55|851.48|846.28|661
1659514800000|2022-08-03 08:20:00|852.14|846.94|851.37|846.17|853.39|848.19|850.82|845.62|663
1659515100000|2022-08-03 08:25:00|851.38|846.18|849.23|844.03|851.63|846.43|848.38|843.18|800
1659515400000|2022-08-03 08:30:00|849.16|843.96|854.54|849.34|854.77|849.57|848.95|843.75|860
1659515700000|2022-08-03 08:35:00|854.59|849.39|854.84|849.64|855.18|849.98|853.26|848.06|776
1659516000000|2022-08-03 08:40:00|854.87|849.67|860.46|855.26|860.79|855.59|854.05|848.85|776
1659516300000|2022-08-03 08:45:00|860.59|855.39|867.24|862.04|867.32|862.12|860.42|855.22|892
1659516600000|2022-08-03 08:50:00|867.23|862.03|862.11|856.91|868.49|863.29|860.03|854.83|876
1659516900000|2022-08-03 08:55:00|862.08|856.88|863.07|857.87|863.15|857.95|860.55|855.35|823
1659517200000|2022-08-03 09:00:00|863.05|857.85|858.64|853.44|863.31|858.11|858.32|853.12|778
1659517500000|2022-08-03 09:05:00|858.66|853.46|858.22|853.02|859.19|853.99|857.73|852.53|569
1659517800000|2022-08-03 09:10:00|858.25|853.05|862.66|857.46|862.96|857.76|858.1|852.9|905
1659518100000|2022-08-03 09:15:00|862.6|857.4|864.46|859.26|867.13|861.93|862.2|857|899
1659518400000|2022-08-03 09:20:00|864.49|859.29|866.12|860.92|868.87|863.67|863.97|858.77|872
1659518700000|2022-08-03 09:25:00|866.19|860.99|859.96|854.76|866.54|861.34|859.3|854.1|846
1659519000000|2022-08-03 09:30:00|860|854.8|860.73|855.53|861.1|855.9|859.12|853.92|755
1659519300000|2022-08-03 09:35:00|860.78|855.58|857.56|852.36|861.2|856|857.56|852.36|700
1659519600000|2022-08-03 09:40:00|857.57|852.37|855.09|849.89|859.31|854.11|854.94|849.74|780
1659519900000|2022-08-03 09:45:00|855.12|849.92|856.56|851.36|856.69|851.49|853.37|848.17|928
1659520200000|2022-08-03 09:50:00|856.48|851.28|856.55|851.35|857.26|852.06|855.54|850.34|855
1659520500000|2022-08-03 09:55:00|856.54|851.34|857.34|852.14|857.69|852.49|855.89|850.69|591
1659520800000|2022-08-03 10:00:00|857.35|852.15|861.16|855.96|861.17|855.97|857.12|851.92|749
1659521100000|2022-08-03 10:05:00|861.2|856|863.22|858.02|863.35|858.15|861.2|856|760
1659521400000|2022-08-03 10:10:00|863.2|858|872.45|867.25|872.81|867.61|863.11|857.91|854
1659521700000|2022-08-03 10:15:00|872.36|867.16|878.99|873.79|879.23|874.03|872.12|866.92|971
1659522000000|2022-08-03 10:20:00|879.13|873.93|886.14|880.94|886.35|881.15|878.22|873.02|877
1659522300000|2022-08-03 10:25:00|886.04|880.84|887.24|882.04|901.35|896.15|885.96|880.76|1083
1659522600000|2022-08-03 10:30:00|887.09|881.89|886.58|881.38|894.55|889.35|886.08|880.88|989
1659522900000|2022-08-03 10:35:00|886.62|881.42|901.47|896.27|901.98|896.78|886.41|881.21|1004
1659523200000|2022-08-03 10:40:00|901.68|896.48|906.47|901.27|910.96|905.76|898.24|893.04|1024
1659523500000|2022-08-03 10:45:00|906.63|901.43|911.7|906.5|912.33|907.13|903.8|898.6|958
1659523800000|2022-08-03 10:50:00|911.71|906.51|910.27|905.07|912.97|907.77|908.03|902.83|953
1659524100000|2022-08-03 10:55:00|910.29|905.09|911.7|906.5|913.63|908.43|908.31|903.11|921
1659524400000|2022-08-03 11:00:00|911.65|906.45|921.28|916.08|921.54|916.34|909.07|903.87|1075
1659524700000|2022-08-03 11:05:00|921.3|916.1|918.99|913.79|925.79|920.59|918.39|913.19|1056
1659525000000|2022-08-03 11:10:00|919.37|914.17|916.59|911.39|920.79|915.59|915.3|910.1|1045
1659525300000|2022-08-03 11:15:00|916.73|911.53|913.59|908.39|921.39|916.19|912.2|907|995
1659525600000|2022-08-03 11:20:00|913.56|908.36|920.08|914.88|920.08|914.88|913.03|907.83|939
1659525900000|2022-08-03 11:25:00|920.05|914.85|930.79|925.59|931.42|926.22|919.91|914.71|1003
1659526200000|2022-08-03 11:30:00|930.78|925.58|932.07|926.87|933.08|927.88|927.44|922.24|954
1659526500000|2022-08-03 11:35:00|932.05|926.85|932.11|926.91|933.21|928.01|927.69|922.49|995
1659526800000|2022-08-03 11:40:00|932.13|926.93|931.97|926.77|935.67|930.47|930.55|925.35|961
1659527100000|2022-08-03 11:45:00|932.03|926.83|924.93|919.73|932.32|927.12|924.26|919.06|869
1659527400000|2022-08-03 11:50:00|925.03|919.83|925.69|920.49|928.38|923.18|922.93|917.73|848
1659527700000|2022-08-03 11:55:00|925.67|920.47|922.89|917.69|927.12|921.92|919.83|914.63|913
1659528000000|2022-08-03 12:00:00|922.92|917.72|923.79|918.59|925.47|920.27|921.69|916.49|925
1659528300000|2022-08-03 12:05:00|923.77|918.57|930.3|925.1|931.35|926.15|923.07|917.87|918
1659528600000|2022-08-03 12:10:00|930.33|925.13|940.16|934.96|940.43|935.23|930.28|925.08|958
1659528900000|2022-08-03 12:15:00|940.24|935.04|936.11|930.91|941.29|936.09|930.41|925.21|1068
1659529200000|2022-08-03 12:20:00|936.19|930.99|937.16|931.96|938.78|933.58|934.54|929.34|972
1659529500000|2022-08-03 12:25:00|937.13|931.93|927.91|922.71|937.78|932.58|926.36|921.16|962
1659529800000|2022-08-03 12:30:00|927.78|922.58|928.11|922.91|930.3|925.1|924.19|918.99|1019
1659530100000|2022-08-03 12:35:00|928.09|922.89|926.48|921.28|930.56|925.36|924.95|919.75|959
1659530400000|2022-08-03 12:40:00|926.57|921.37|925.54|920.34|929.12|923.92|922.88|917.68|990
1659530700000|2022-08-03 12:45:00|925.56|920.36|919.55|914.35|925.62|920.42|918.66|913.46|976
1659531000000|2022-08-03 12:50:00|919.63|914.43|923.01|917.81|923.01|917.81|919.37|914.17|912
1659531300000|2022-08-03 12:55:00|922.9|917.7|920.14|914.94|926.17|920.97|920.13|914.93|974
1659531600000|2022-08-03 13:00:00|920.18|914.98|919.05|913.85|923.68|918.48|915.83|910.63|927
1659531900000|2022-08-03 13:05:00|919.11|913.91|916.17|910.97|921.24|916.04|915.82|910.62|894
1659532200000|2022-08-03 13:10:00|916.16|910.96|916.18|910.98|917.19|911.99|913.79|908.59|887
1659532500000|2022-08-03 13:15:00|916.09|910.89|917.68|912.48|918.56|913.36|914.04|908.84|974
1659532800000|2022-08-03 13:20:00|917.57|912.37|912.83|907.63|917.72|912.52|911.91|906.71|905
1659533100000|2022-08-03 13:25:00|912.85|907.65|912.18|906.98|913.27|908.07|909.84|904.64|837
1659533400000|2022-08-03 13:30:00|912.23|907.03|912.76|907.56|916.3|911.1|909.88|904.68|1064
1659533700000|2022-08-03 13:35:00|912.73|907.53|915.84|910.64|918.4|913.2|910.44|905.24|992
1659534000000|2022-08-03 13:40:00|915.91|910.71|912.61|907.41|916.92|911.72|911.73|906.53|929
1659534300000|2022-08-03 13:45:00|912.6|907.4|910.03|904.83|913.16|907.96|906.01|900.81|1008
1659534600000|2022-08-03 13:50:00|910.06|904.86|910.46|905.26|912.68|907.48|907.99|902.79|942
1659534900000|2022-08-03 13:55:00|910.66|905.46|911.05|905.85|912.05|906.85|908.53|903.33|939
1659535200000|2022-08-03 14:00:00|911.04|905.84|914.03|908.83|914.49|909.29|909.15|903.95|1015
1659535500000|2022-08-03 14:05:00|914.16|908.96|916.95|911.75|918.25|913.05|914.12|908.92|966
1659535800000|2022-08-03 14:10:00|916.96|911.76|914.11|908.91|921.01|915.81|913.93|908.73|971
1659536100000|2022-08-03 14:15:00|914.02|908.82|909.76|904.56|915.14|909.94|908.49|903.29|987
1659536400000|2022-08-03 14:20:00|909.73|904.53|911.54|906.34|911.57|906.37|909|903.8|961
1659536700000|2022-08-03 14:25:00|911.56|906.36|911.16|905.96|912.66|907.46|909.41|904.21|971
1659537000000|2022-08-03 14:30:00|911.09|905.89|909.38|904.18|911.46|906.26|907.96|902.76|951
1659537300000|2022-08-03 14:35:00|909.18|903.98|906.87|901.67|910.06|904.86|905.97|900.77|972
1659537600000|2022-08-03 14:40:00|906.93|901.73|904.53|899.33|907.06|901.86|901|895.8|984
1659537900000|2022-08-03 14:45:00|904.44|899.24|908.76|903.56|910.04|904.84|903.35|898.15|1001
1659538200000|2022-08-03 14:50:00|908.66|903.46|909.26|904.06|912.42|907.22|907.99|902.79|885
1659538500000|2022-08-03 14:55:00|909.27|904.07|910.09|904.89|911.1|905.9|908.85|903.65|799
1659538800000|2022-08-03 15:00:00|910.06|904.86|910.89|905.69|912.84|907.64|909.68|904.48|885
1659539100000|2022-08-03 15:05:00|910.72|905.52|916.68|911.48|918.18|912.98|910.55|905.35|968
1659539400000|2022-08-03 15:10:00|916.7|911.5|917.92|912.72|918.91|913.71|916.6|911.4|903
1659539700000|2022-08-03 15:15:00|917.88|912.68|915.46|910.26|919.56|914.36|914.81|909.61|964
1659540000000|2022-08-03 15:20:00|915.6|910.4|914.34|909.14|916.11|910.91|913.62|908.42|854
1659540300000|2022-08-03 15:25:00|914.38|909.18|915.99|910.79|917.42|912.22|913.42|908.22|832
1659540600000|2022-08-03 15:30:00|916.01|910.81|911.7|906.5|916.25|911.05|911.57|906.37|818
1659540900000|2022-08-03 15:35:00|911.76|906.56|913.42|908.22|914.21|909.01|910.4|905.2|889
1659541200000|2022-08-03 15:40:00|913.47|908.27|913.16|907.96|914.57|909.37|912.76|907.56|796
1659541500000|2022-08-03 15:45:00|913.11|907.91|908.68|903.48|913.18|907.98|907.91|902.71|811
1659541800000|2022-08-03 15:50:00|908.62|903.42|909.88|904.68|910.2|905|904.37|899.17|891
1659542100000|2022-08-03 15:55:00|909.72|904.52|909.97|904.77|912.62|907.42|909.2|904|768
1659542400000|2022-08-03 16:00:00|909.43|904.23|905.09|899.89|910.17|904.97|903.04|897.84|822
1659542700000|2022-08-03 16:05:00|905.05|899.85|904.04|898.84|907.4|902.2|903.7|898.5|838
1659543000000|2022-08-03 16:10:00|904.07|898.87|901.95|896.75|904.99|899.79|900.81|895.61|948
1659543300000|2022-08-03 16:15:00|901.97|896.77|900.44|895.24|902.27|897.07|897.8|892.6|922
1659543600000|2022-08-03 16:20:00|900.42|895.22|906.63|901.43|907.19|901.99|900.42|895.22|872
1659543900000|2022-08-03 16:25:00|906.55|901.35|913.05|907.85|914.11|908.91|906.03|900.83|931
1659544200000|2022-08-03 16:30:00|913.06|907.86|914.33|909.13|916.51|911.31|911.05|905.85|1012
1659544500000|2022-08-03 16:35:00|914.31|909.11|908.21|903.01|915.1|909.9|907.87|902.67|915
1659544800000|2022-08-03 16:40:00|908.23|903.03|909.32|904.12|910.17|904.97|907.36|902.16|831
1659545100000|2022-08-03 16:45:00|909.34|904.14|909.28|904.08|913.29|908.09|909.1|903.9|871
1659545400000|2022-08-03 16:50:00|909.24|904.04|912.21|907.01|913.51|908.31|908.58|903.38|820
1659545700000|2022-08-03 16:55:00|912.27|907.07|909.39|904.19|913.47|908.27|909.1|903.9|920
1659546000000|2022-08-03 17:00:00|909.34|904.14|905.54|900.34|910.5|905.3|902.97|897.77|931
1659546300000|2022-08-03 17:05:00|905.57|900.37|906.87|901.67|908.14|902.94|902.06|896.86|904
1659546600000|2022-08-03 17:10:00|906.92|901.72|904.65|899.45|907.36|902.16|902.94|897.74|912
1659546900000|2022-08-03 17:15:00|904.69|899.49|904.95|899.75|907.36|902.16|904.66|899.46|903
1659547200000|2022-08-03 17:20:00|905.08|899.88|906.58|901.38|908.38|903.18|903.91|898.71|952
1659547500000|2022-08-03 17:25:00|906.55|901.35|905.8|900.6|907.03|901.83|905.35|900.15|857
1659547800000|2022-08-03 17:30:00|905.78|900.58|905.07|899.87|907.06|901.86|904.72|899.52|828
1659548100000|2022-08-03 17:35:00|905.06|899.86|903.84|898.64|905.97|900.77|902.09|896.89|806
1659548400000|2022-08-03 17:40:00|903.85|898.65|904.05|898.85|905.39|900.19|902.23|897.03|770
1659548700000|2022-08-03 17:45:00|904.15|898.95|902.94|897.74|904.52|899.32|902.71|897.51|661
1659549000000|2022-08-03 17:50:00|902.95|897.75|902.44|897.24|903.94|898.74|902.02|896.82|645
1659549300000|2022-08-03 17:55:00|902.48|897.28|899.18|893.98|902.49|897.29|899.11|893.91|725
1659549600000|2022-08-03 18:00:00|899.19|893.99|898.5|893.3|899.95|894.75|898.11|892.91|862
1659549900000|2022-08-03 18:05:00|898.51|893.31|901.06|895.86|903.24|898.04|898.48|893.28|896
1659550200000|2022-08-03 18:10:00|901.05|895.85|901.97|896.77|903.52|898.32|900.03|894.83|803
1659550500000|2022-08-03 18:15:00|901.88|896.68|906.71|901.51|906.71|901.51|901.35|896.15|798
1659550800000|2022-08-03 18:20:00|906.7|901.5|905.55|900.35|907.54|902.34|905.2|900|756
1659551100000|2022-08-03 18:25:00|905.53|900.33|905.23|900.03|905.88|900.68|904.15|898.95|699
1659551400000|2022-08-03 18:30:00|905.21|900.01|905.1|899.9|905.69|900.49|904.05|898.85|584
1659551700000|2022-08-03 18:35:00|905.12|899.92|904.95|899.75|905.58|900.38|904.19|898.99|739
1659552000000|2022-08-03 18:40:00|904.94|899.74|902.67|897.47|905.2|900|902|896.8|618
1659552300000|2022-08-03 18:45:00|902.61|897.41|902.05|896.85|903.31|898.11|901.12|895.92|672
1659552600000|2022-08-03 18:50:00|902.03|896.83|901.5|896.3|902.35|897.15|900.86|895.66|652
1659552900000|2022-08-03 18:55:00|901.53|896.33|902.59|897.39|902.73|897.53|901.12|895.92|658
1659553200000|2022-08-03 19:00:00|902.6|897.4|903.38|898.18|904.98|899.78|901.66|896.46|791
1659553500000|2022-08-03 19:05:00|903.42|898.22|901.33|896.13|905.42|900.22|901.23|896.03|748
1659553800000|2022-08-03 19:10:00|901.23|896.03|901.1|895.9|901.92|896.72|898.02|892.82|783
1659554100000|2022-08-03 19:15:00|901.08|895.88|904.6|899.4|905.23|900.03|901.06|895.86|838
1659554400000|2022-08-03 19:20:00|904.53|899.33|905.14|899.94|906.32|901.12|903.65|898.45|837
1659554700000|2022-08-03 19:25:00|905.07|899.87|903.5|898.3|906.5|901.3|903.18|897.98|750
1659555000000|2022-08-03 19:30:00|903.49|898.29|904.43|899.23|905.19|899.99|903.49|898.29|710
1659555300000|2022-08-03 19:35:00|904.45|899.25|907.19|901.99|910.08|904.88|903.99|898.79|896
1659555600000|2022-08-03 19:40:00|907.15|901.95|915.95|910.75|916.84|911.64|907.07|901.87|881
1659555900000|2022-08-03 19:45:00|915.92|910.72|909.58|904.38|917.03|911.83|909.24|904.04|850
1659556200000|2022-08-03 19:50:00|909.88|904.68|909.03|903.83|911.2|906|908.05|902.85|909
1659556500000|2022-08-03 19:55:00|909.09|903.89|910.09|904.89|910.89|905.69|907.93|902.73|877
1659556800000|2022-08-03 20:00:00|910.1|904.9|907.06|901.86|910.95|905.75|906.58|901.38|877
1659557100000|2022-08-03 20:05:00|907.09|901.89|908.33|903.13|909.02|903.82|905.25|900.05|797
1659557400000|2022-08-03 20:10:00|908.34|903.14|910.62|905.42|911.75|906.55|908.06|902.86|817
1659557700000|2022-08-03 20:15:00|910.64|905.44|908.47|903.27|910.74|905.54|908.39|903.19|727
1659558000000|2022-08-03 20:20:00|908.39|903.19|907.21|902.01|908.84|903.64|905.41|900.21|782
1659558300000|2022-08-03 20:25:00|907.18|901.98|910.32|905.12|910.38|905.18|906.45|901.25|679
1659558600000|2022-08-03 20:30:00|910.3|905.1|905.46|900.26|910.45|905.25|905.09|899.89|814
1659558900000|2022-08-03 20:35:00|905.5|900.3|910.35|905.15|910.35|905.15|905.5|900.3|731
1659559200000|2022-08-03 20:40:00|910.29|905.09|911.98|906.78|912.65|907.45|909.08|903.88|782
1659559500000|2022-08-03 20:45:00|911.87|906.67|912.01|906.81|912.62|907.42|911.16|905.96|792
1659559800000|2022-08-03 20:50:00|911.78|906.58|910.97|905.77|912.6|907.4|910.78|905.58|691
1659560100000|2022-08-03 20:55:00|911.02|905.82|907.42|902.22|911.2|906|906.76|901.56|662
1659560400000|2022-08-03 21:00:00|907.41|902.21|912.06|906.86|912.29|907.09|907.29|902.09|593
1659560700000|2022-08-03 21:05:00|912.07|906.87|910.86|905.66|912.08|906.88|910.32|905.12|448
1659561000000|2022-08-03 21:10:00|910.87|905.67|906.13|900.93|910.93|905.73|905.29|900.09|662
1659561300000|2022-08-03 21:15:00|906.11|900.91|908.27|903.07|908.6|903.4|905.8|900.6|468
1659561600000|2022-08-03 21:20:00|908.55|903.35|911.36|906.16|911.71|906.51|908.2|903|411
1659561900000|2022-08-03 21:25:00|911.3|906.1|912.91|907.71|914.22|909.02|911.18|905.98|489
1659562200000|2022-08-03 21:30:00|912.92|907.72|915.02|909.82|916.74|911.54|912.73|907.53|580
1659562500000|2022-08-03 21:35:00|915.01|909.81|913.23|908.03|915.5|910.3|913.17|907.97|449
1659562800000|2022-08-03 21:40:00|913.26|908.06|913.68|908.48|916.59|911.39|913.2|908|534
1659563100000|2022-08-03 21:45:00|913.43|908.23|911.87|906.67|914.38|909.18|911.06|905.86|624
1659563400000|2022-08-03 21:50:00|911.93|906.73|909.73|904.53|912.17|906.97|905.51|900.31|687
1659563700000|2022-08-03 21:55:00|909.71|904.51|900.51|895.31|909.74|904.54|899.11|893.91|860
1659564000000|2022-08-03 22:00:00|900.41|895.21|902.5|897.3|903.06|897.86|900.41|895.21|829
1659564300000|2022-08-03 22:05:00|902.48|897.28|900.88|895.68|902.82|897.62|900.03|894.83|746
1659564600000|2022-08-03 22:10:00|900.78|895.58|902.71|897.51|902.84|897.64|900.69|895.49|518
1659564900000|2022-08-03 22:15:00|902.68|897.48|899.57|894.37|903.5|898.3|898.1|892.9|758
1659565200000|2022-08-03 22:20:00|899.59|894.39|895.14|889.94|900.06|894.86|892.64|887.44|906
1659565500000|2022-08-03 22:25:00|895.16|889.96|898.93|893.73|902.23|897.03|895.07|889.87|895
1659565800000|2022-08-03 22:30:00|898.99|893.79|899.95|894.75|907.66|902.46|897.07|891.87|969
1659566100000|2022-08-03 22:35:00|899.89|894.69|899.07|893.87|902.02|896.82|898.31|893.11|868
1659566400000|2022-08-03 22:40:00|898.91|893.71|892.15|886.95|898.94|893.74|889.44|884.24|940
1659566700000|2022-08-03 22:45:00|892.36|887.16|892.96|887.76|897.92|892.72|892|886.8|983
1659567000000|2022-08-03 22:50:00|892.95|887.75|890.76|885.56|897.57|892.37|889.98|884.78|929
1659567300000|2022-08-03 22:55:00|891.19|885.99|893.18|887.98|896.58|891.38|885.03|879.83|1014
1659567600000|2022-08-03 23:00:00|892.8|887.6|887.35|882.15|892.81|887.61|884.77|879.57|1012
1659567900000|2022-08-03 23:05:00|887.48|882.28|889.79|884.59|890.3|885.1|884.9|879.7|940
1659568200000|2022-08-03 23:10:00|889.58|884.38|893.18|887.98|894.35|889.15|887.41|882.21|956
1659568500000|2022-08-03 23:15:00|894.02|888.82|896.82|891.62|897.93|892.73|889.55|884.35|990
1659568800000|2022-08-03 23:20:00|896.74|891.54|897.36|892.16|899.62|894.42|891.23|886.03|944
1659569100000|2022-08-03 23:25:00|897.37|892.17|895.83|890.63|897.95|892.75|890.2|885|902
1659569400000|2022-08-03 23:30:00|895.74|890.54|898.05|892.85|898.75|893.55|894.52|889.32|881
1659569700000|2022-08-03 23:35:00|898.1|892.9|908.75|903.55|909.62|904.42|897.77|892.57|1013
1659570000000|2022-08-03 23:40:00|908.81|903.61|903.08|897.88|910.53|905.33|898.71|893.51|1017
1659570300000|2022-08-03 23:45:00|902.92|897.72|919.34|914.14|920.95|915.75|902.92|897.72|1067
1659570600000|2022-08-03 23:50:00|919.33|914.13|900.08|894.88|920.99|915.79|899.09|893.89|1028
1659570900000|2022-08-03 23:55:00|900.03|894.83|892.98|887.78|901.56|896.36|892.44|887.24|979
1659571200000|2022-08-04 00:00:00|893|887.8|891.56|886.36|894.08|888.88|890.59|885.39|943
1659571500000|2022-08-04 00:05:00|891.91|886.71|892.3|887.1|892.3|887.1|890.37|885.17|950
1659571800000|2022-08-04 00:10:00|892.11|886.91|890.12|884.92|895.3|890.1|890.1|884.9|851
1659572100000|2022-08-04 00:15:00|890.25|885.05|888.45|883.25|890.54|885.34|885.21|880.01|837
1659572400000|2022-08-04 00:20:00|888.47|883.27|891.57|886.37|892.8|887.6|888.1|882.9|890
1659572700000|2022-08-04 00:25:00|891.58|886.38|883.36|878.16|891.65|886.45|883.12|877.92|889
1659573000000|2022-08-04 00:30:00|883.51|878.31|883.04|877.84|887.07|881.87|881.81|876.61|985
1659573300000|2022-08-04 00:35:00|883.1|877.9|880.35|875.15|885.2|880|879.67|874.47|987
1659573600000|2022-08-04 00:40:00|880.52|875.32|881.12|875.92|883.26|878.06|879.51|874.31|858
1659573900000|2022-08-04 00:45:00|881.13|875.93|884.98|879.78|886.37|881.17|880|874.8|934
1659574200000|2022-08-04 00:50:00|884.92|879.72|881.4|876.2|885.67|880.47|879.81|874.61|852
1659574500000|2022-08-04 00:55:00|881.48|876.28|880.11|874.91|885.47|880.27|879.77|874.57|914
1659574800000|2022-08-04 01:00:00|880.08|874.88|881.71|876.51|882.58|877.38|879.37|874.17|939
1659575100000|2022-08-04 01:05:00|881.68|876.48|886.62|881.42|886.73|881.53|881.68|876.48|893
1659575400000|2022-08-04 01:10:00|886.55|881.35|888.54|883.34|889|883.8|885.78|880.58|793
1659575700000|2022-08-04 01:15:00|888.47|883.27|886.45|881.25|888.76|883.56|885.52|880.32|844
1659576000000|2022-08-04 01:20:00|886.42|881.22|886.82|881.62|887.61|882.41|885.69|880.49|811
1659576300000|2022-08-04 01:25:00|886.83|881.63|886.73|881.53|887.83|882.63|883.49|878.29|865
1659576600000|2022-08-04 01:30:00|886.78|881.58|888.09|882.89|890.45|885.25|886.24|881.04|861
1659576900000|2022-08-04 01:35:00|888.11|882.91|890.06|884.86|891.61|886.41|887.95|882.75|906
1659577200000|2022-08-04 01:40:00|890.08|884.88|893.94|888.74|895.81|890.61|889.15|883.95|901
1659577500000|2022-08-04 01:45:00|894.29|889.09|892.76|887.56|894.9|889.7|892.24|887.04|809
1659577800000|2022-08-04 01:50:00|892.79|887.59|891.58|886.38|892.81|887.61|889.09|883.89|815
1659578100000|2022-08-04 01:55:00|891.57|886.37|892.39|887.19|892.78|887.58|891.18|885.98|641
1659578400000|2022-08-04 02:00:00|892.37|887.17|893.32|888.12|895.1|889.9|892.05|886.85|816
1659578700000|2022-08-04 02:05:00|893.28|888.08|894.09|888.89|896.51|891.31|892.84|887.64|717
1659579000000|2022-08-04 02:10:00|894.18|888.98|892.28|887.08|895.78|890.58|892.15|886.95|726
1659579300000|2022-08-04 02:15:00|892.38|887.18|895.01|889.81|895.12|889.92|891.25|886.05|762
1659579600000|2022-08-04 02:20:00|895|889.8|896.7|891.5|898.04|892.84|894.59|889.39|712
1659579900000|2022-08-04 02:25:00|896.69|891.49|899.51|894.31|899.83|894.63|895.79|890.59|818
1659580200000|2022-08-04 02:30:00|899.54|894.34|898.44|893.24|899.94|894.74|897.86|892.66|708
1659580500000|2022-08-04 02:35:00|898.38|893.18|897.33|892.13|899.34|894.14|897.01|891.81|688
1659580800000|2022-08-04 02:40:00|897.27|892.07|897.49|892.29|898.65|893.45|896.37|891.17|693
1659581100000|2022-08-04 02:45:00|897.55|892.35|896.71|891.51|897.73|892.53|896.24|891.04|708
1659581400000|2022-08-04 02:50:00|896.69|891.49|896.72|891.52|897.69|892.49|895.04|889.84|672
1659581700000|2022-08-04 02:55:00|896.77|891.57|898.42|893.22|899.95|894.75|896.04|890.84|739
1659582000000|2022-08-04 03:00:00|898.4|893.2|896.9|891.7|900.57|895.37|896.14|890.94|686
1659582300000|2022-08-04 03:05:00|896.93|891.73|896.05|890.85|897.08|891.88|895.48|890.28|687
1659582600000|2022-08-04 03:10:00|896.03|890.83|896.5|891.3|897.45|892.25|895.81|890.61|527
1659582900000|2022-08-04 03:15:00|896.56|891.36|896.99|891.79|897.66|892.46|895.77|890.57|592
1659583200000|2022-08-04 03:20:00|896.95|891.75|896.16|890.96|897.37|892.17|895.46|890.26|633
1659583500000|2022-08-04 03:25:00|896.11|890.91|894.55|889.35|896.35|891.15|894.55|889.35|707
1659583800000|2022-08-04 03:30:00|894.63|889.43|897.56|892.36|897.7|892.5|894.63|889.43|653
1659584100000|2022-08-04 03:35:00|897.77|892.57|901.81|896.61|902.63|897.43|897.76|892.56|763
1659584400000|2022-08-04 03:40:00|901.78|896.58|897.92|892.72|901.98|896.78|897.08|891.88|722
1659584700000|2022-08-04 03:45:00|897.91|892.71|898.22|893.02|900.32|895.12|897.5|892.3|727
1659585000000|2022-08-04 03:50:00|898.24|893.04|901.22|896.02|901.33|896.13|898.06|892.86|684
1659585300000|2022-08-04 03:55:00|901.33|896.13|904.54|899.34|904.54|899.34|900.4|895.2|769
1659585600000|2022-08-04 04:00:00|904.34|899.14|904.25|899.05|905.03|899.83|900.88|895.68|803
1659585900000|2022-08-04 04:05:00|904.14|898.94|906.4|901.2|906.66|901.46|904.07|898.87|629
1659586200000|2022-08-04 04:10:00|906.3|901.1|905.39|900.19|907.13|901.93|904.72|899.52|804
1659586500000|2022-08-04 04:15:00|905.42|900.22|902.54|897.34|905.56|900.36|901.86|896.66|684
1659586800000|2022-08-04 04:20:00|902.71|897.51|902.03|896.83|903.53|898.33|900.53|895.33|650
1659587100000|2022-08-04 04:25:00|901.95|896.75|904.25|899.05|905.02|899.82|901.88|896.68|750
1659587400000|2022-08-04 04:30:00|904.34|899.14|903.11|897.91|904.41|899.21|901.72|896.52|676
1659587700000|2022-08-04 04:35:00|903.09|897.89|904.17|898.97|904.99|899.79|902.96|897.76|598
1659588000000|2022-08-04 04:40:00|904.15|898.95|903.13|897.93|904.63|899.43|902.89|897.69|743
1659588300000|2022-08-04 04:45:00|903.12|897.92|904.05|898.85|904.73|899.53|903.04|897.84|566
1659588600000|2022-08-04 04:50:00|904.02|898.82|900.57|895.37|904.45|899.25|899.56|894.36|491
1659588900000|2022-08-04 04:55:00|900.52|895.32|897.07|891.87|900.99|895.79|896.01|890.81|741
1659589200000|2022-08-04 05:00:00|897.26|892.06|899.12|893.92|902.98|897.78|896.34|891.14|821
1659589500000|2022-08-04 05:05:00|899.06|893.86|897.62|892.42|900.06|894.86|895.53|890.33|786
1659589800000|2022-08-04 05:10:00|897.63|892.43|895.01|889.81|898.05|892.85|894.27|889.07|689
1659590100000|2022-08-04 05:15:00|894.96|889.76|895.44|890.24|895.56|890.36|893.55|888.35|691
1659590400000|2022-08-04 05:20:00|895.34|890.14|894.6|889.4|896.29|891.09|894.06|888.86|688
1659590700000|2022-08-04 05:25:00|894.55|889.35|893.42|888.22|894.76|889.56|893.18|887.98|710
1659591000000|2022-08-04 05:30:00|893.38|888.18|893.93|888.73|894.79|889.59|893.06|887.86|756
1659591300000|2022-08-04 05:35:00|893.89|888.69|893.32|888.12|894.56|889.36|893.19|887.99|564
1659591600000|2022-08-04 05:40:00|893.3|888.1|893.02|887.82|895.64|890.44|892.88|887.68|642
1659591900000|2022-08-04 05:45:00|893|887.8|895.48|890.28|895.48|890.28|892.96|887.76|719
1659592200000|2022-08-04 05:50:00|895.43|890.23|895.23|890.03|896.7|891.5|895.01|889.81|750
1659592500000|2022-08-04 05:55:00|895.05|889.85|895.14|889.94|897.17|891.97|894.15|888.95|667
1659592800000|2022-08-04 06:00:00|895.1|889.9|896.29|891.09|897.75|892.55|894.72|889.52|738
1659593100000|2022-08-04 06:05:00|896.28|891.08|897.2|892|899.66|894.46|895.71|890.51|764
1659593400000|2022-08-04 06:10:00|897.19|891.99|894.95|889.75|897.54|892.34|893.8|888.6|755
1659593700000|2022-08-04 06:15:00|894.92|889.72|883.7|878.5|894.92|889.72|881.98|876.78|1054
1659594000000|2022-08-04 06:20:00|883.66|878.46|873.27|868.07|884.34|879.14|871.05|865.85|1074
1659594300000|2022-08-04 06:25:00|873.49|868.29|875.03|869.83|876.83|871.63|872.36|867.16|887
1659594600000|2022-08-04 06:30:00|875.1|869.9|877.05|871.85|877.08|871.88|872.04|866.84|973
1659594900000|2022-08-04 06:35:00|877.04|871.84|875.98|870.78|878.58|873.38|874.99|869.79|940
1659595200000|2022-08-04 06:40:00|876.04|870.84|878.17|872.97|878.27|873.07|875.15|869.95|862
1659595500000|2022-08-04 06:45:00|878.11|872.91|877.08|871.88|879.78|874.58|876.68|871.48|853
1659595800000|2022-08-04 06:50:00|877.01|871.81|876.22|871.02|879.29|874.09|875.13|869.93|877
1659596100000|2022-08-04 06:55:00|876.21|871.01|877.13|871.93|877.47|872.27|875.53|870.33|790
1659596400000|2022-08-04 07:00:00|877.1|871.9|878.21|873.01|879.1|873.9|875.74|870.54|885
1659596700000|2022-08-04 07:05:00|878.25|873.05|881.12|875.92|881.45|876.25|877.29|872.09|867
1659597000000|2022-08-04 07:10:00|881.21|876.01|881.11|875.91|882.1|876.9|880.18|874.98|864
1659597300000|2022-08-04 07:15:00|881.09|875.89|881.2|876|881.64|876.44|879.96|874.76|687
1659597600000|2022-08-04 07:20:00|881.23|876.03|883.3|878.1|883.49|878.29|879.94|874.74|764
1659597900000|2022-08-04 07:25:00|883.28|878.08|883.03|877.83|883.42|878.22|881.1|875.9|719
1659598200000|2022-08-04 07:30:00|883.05|877.85|881.8|876.6|884.64|879.44|881.6|876.4|717
1659598500000|2022-08-04 07:35:00|881.74|876.54|881.72|876.52|881.94|876.74|879.51|874.31|879
1659598800000|2022-08-04 07:40:00|881.66|876.46|881.85|876.65|882.35|877.15|880.75|875.55|666
1659599100000|2022-08-04 07:45:00|881.62|876.42|882.47|877.27|882.67|877.47|880.11|874.91|719
1659599400000|2022-08-04 07:50:00|882.48|877.28|879.93|874.73|882.48|877.28|879.93|874.73|650
1659599700000|2022-08-04 07:55:00|879.98|874.78|878.07|872.87|880|874.8|876.91|871.71|801
1659600000000|2022-08-04 08:00:00|878.02|872.82|877.18|871.98|879.67|874.47|876.62|871.42|736
1659600300000|2022-08-04 08:05:00|877.27|872.07|870.83|865.63|877.94|872.74|870.57|865.37|835
1659600600000|2022-08-04 08:10:00|870.78|865.58|872.61|867.41|873.15|867.95|869.36|864.16|766
1659600900000|2022-08-04 08:15:00|872.77|867.57|871.85|866.65|877.18|871.98|870.84|865.64|885
1659601200000|2022-08-04 08:20:00|871.84|866.64|873.31|868.11|873.59|868.39|870.8|865.6|755
1659601500000|2022-08-04 08:25:00|873.17|867.97|875.64|870.44|876.65|871.45|873.06|867.86|747
1659601800000|2022-08-04 08:30:00|875.67|870.47|875|869.8|876.32|871.12|873.63|868.43|785
1659602100000|2022-08-04 08:35:00|874.98|869.78|871.89|866.69|875.43|870.23|871.09|865.89|742
1659602400000|2022-08-04 08:40:00|871.92|866.72|871.7|866.5|872.57|867.37|870.79|865.59|776
1659602700000|2022-08-04 08:45:00|871.69|866.49|872.22|867.02|872.33|867.13|868.47|863.27|892
1659603000000|2022-08-04 08:50:00|872.27|867.07|872.23|867.03|872.58|867.38|869.45|864.25|889
1659603300000|2022-08-04 08:55:00|872.36|867.16|870.08|864.88|872.36|867.16|866.16|860.96|895
1659603600000|2022-08-04 09:00:00|870.06|864.86|871.38|866.18|871.89|866.69|868.02|862.82|711
1659603900000|2022-08-04 09:05:00|871.5|866.3|872.22|867.02|872.42|867.22|869.95|864.75|797
1659604200000|2022-08-04 09:10:00|872.1|866.9|872.6|867.4|873.15|867.95|872.1|866.9|388
1659604500000|2022-08-04 09:15:00|872.47|867.27|872.11|866.91|872.72|867.52|871.11|865.91|529
1659604800000|2022-08-04 09:20:00|872.14|866.94|875.18|869.98|876.7|871.5|872.03|866.83|686
1659605100000|2022-08-04 09:25:00|875.19|869.99|878.18|872.98|879.45|874.25|875.17|869.97|738
1659605400000|2022-08-04 09:30:00|878.33|873.13|878.65|873.45|880.11|874.91|876.46|871.26|795
1659605700000|2022-08-04 09:35:00|878.75|873.55|877.2|872|878.75|873.55|875.15|869.95|760
1659606000000|2022-08-04 09:40:00|877.23|872.03|881.2|876|881.96|876.76|876.73|871.53|803
1659606300000|2022-08-04 09:45:00|881.17|875.97|883.05|877.85|883.09|877.89|879.92|874.72|644
1659606600000|2022-08-04 09:50:00|883.03|877.83|882.71|877.51|883.75|878.55|881.98|876.78|754
1659606900000|2022-08-04 09:55:00|882.82|877.62|884.01|878.81|884.16|878.96|882.36|877.16|606
1659607200000|2022-08-04 10:00:00|884.05|878.85|885.2|880|885.25|880.05|883.45|878.25|803
1659607500000|2022-08-04 10:05:00|885.16|879.96|889.85|884.65|889.91|884.71|885.02|879.82|816
1659607800000|2022-08-04 10:10:00|889.8|884.6|889.77|884.57|890.14|884.94|886.13|880.93|737
1659608100000|2022-08-04 10:15:00|889.82|884.62|889.41|884.21|890.19|884.99|886.84|881.64|761
1659608400000|2022-08-04 10:20:00|889.4|884.2|888.43|883.23|889.75|884.55|888.19|882.99|723
1659608700000|2022-08-04 10:25:00|888.38|883.18|888.78|883.58|889.23|884.03|887.61|882.41|722
1659609000000|2022-08-04 10:30:00|888.87|883.67|888.78|883.58|890.07|884.87|887.29|882.09|795
1659609300000|2022-08-04 10:35:00|888.88|883.68|888.05|882.85|890.45|885.25|886.84|881.64|768
1659609600000|2022-08-04 10:40:00|888.02|882.82|884.24|879.04|888.24|883.04|883.85|878.65|808
1659609900000|2022-08-04 10:45:00|884.23|879.03|881.12|875.92|884.61|879.41|880.82|875.62|710
1659610200000|2022-08-04 10:50:00|881.1|875.9|882.89|877.69|883.75|878.55|880.35|875.15|747
1659610500000|2022-08-04 10:55:00|882.9|877.7|884.13|878.93|885.39|880.19|880.64|875.44|737
1659610800000|2022-08-04 11:00:00|884|878.8|883.57|878.37|884.38|879.18|881.94|876.74|778
1659611100000|2022-08-04 11:05:00|883.35|878.15|884.5|879.3|885.46|880.26|883.35|878.15|650
1659611400000|2022-08-04 11:10:00|884.46|879.26|882.17|876.97|884.59|879.39|881.26|876.06|760
1659611700000|2022-08-04 11:15:00|882.22|877.02|879.98|874.78|882.27|877.07|878.85|873.65|748
1659612000000|2022-08-04 11:20:00|880|874.8|882.44|877.24|882.7|877.5|877.07|871.87|843
1659612300000|2022-08-04 11:25:00|882.38|877.18|882.18|876.98|884.57|879.37|882.04|876.84|684
1659612600000|2022-08-04 11:30:00|882.22|877.02|881.48|876.28|883.21|878.01|880.28|875.08|740
1659612900000|2022-08-04 11:35:00|881.44|876.24|880.85|875.65|881.57|876.37|879.83|874.63|710
1659613200000|2022-08-04 11:40:00|880.87|875.67|880.28|875.08|882.64|877.44|880.18|874.98|734
1659613500000|2022-08-04 11:45:00|880.25|875.05|881.99|876.79|882.43|877.23|879.47|874.27|692
1659613800000|2022-08-04 11:50:00|881.96|876.76|878.25|873.05|882.67|877.47|878.04|872.84|623
1659614100000|2022-08-04 11:55:00|878.23|873.03|878.44|873.24|880.61|875.41|878.2|873|668
1659614400000|2022-08-04 12:00:00|878.42|873.22|882.9|877.7|884.35|879.15|877.78|872.58|881
1659614700000|2022-08-04 12:05:00|882.86|877.66|878.58|873.38|883.72|878.52|878.57|873.37|821
1659615000000|2022-08-04 12:10:00|878.52|873.32|878|872.8|881.38|876.18|876.81|871.61|900
1659615300000|2022-08-04 12:15:00|877.97|872.77|875.85|870.65|878.64|873.44|875.17|869.97|806
1659615600000|2022-08-04 12:20:00|875.9|870.7|870.16|864.96|876.04|870.84|869.34|864.14|819
1659615900000|2022-08-04 12:25:00|870.18|864.98|876.6|871.4|876.8|871.6|868.34|863.14|874
1659616200000|2022-08-04 12:30:00|876.54|871.34|880.02|874.82|880.02|874.82|876.24|871.04|854
1659616500000|2022-08-04 12:35:00|879.99|874.79|887.1|881.9|887.75|882.55|879.22|874.02|800
1659616800000|2022-08-04 12:40:00|887.16|881.96|883.36|878.16|887.52|882.32|883.08|877.88|769
1659617100000|2022-08-04 12:45:00|883.3|878.1|887.27|882.07|887.38|882.18|882.89|877.69|792
1659617400000|2022-08-04 12:50:00|887.24|882.04|890.29|885.09|890.49|885.29|884.11|878.91|902
1659617700000|2022-08-04 12:55:00|890.3|885.1|888.99|883.79|892.33|887.13|888.45|883.25|833
1659618000000|2022-08-04 13:00:00|888.88|883.68|888.36|883.16|892.02|886.82|887.67|882.47|942
1659618300000|2022-08-04 13:05:00|888.24|883.04|890.09|884.89|890.24|885.04|887.6|882.4|878
1659618600000|2022-08-04 13:10:00|889.91|884.71|902.6|897.4|903.15|897.95|889.18|883.98|991
1659618900000|2022-08-04 13:15:00|902.66|897.46|901.42|896.22|910.97|905.77|898.34|893.14|1040
1659619200000|2022-08-04 13:20:00|901.41|896.21|904.14|898.94|905.99|900.79|900.22|895.02|914
1659619500000|2022-08-04 13:25:00|904.13|898.93|900.32|895.12|909.02|903.82|898.19|892.99|1049
1659619800000|2022-08-04 13:30:00|900.5|895.3|906.03|900.83|907.59|902.39|899.65|894.45|1110
1659620100000|2022-08-04 13:35:00|905.99|900.79|901.7|896.5|909.93|904.73|900.2|895|1097
1659620400000|2022-08-04 13:40:00|901.6|896.4|909.81|904.61|910.86|905.66|900.67|895.47|1090
1659620700000|2022-08-04 13:45:00|909.69|904.49|914.12|908.92|914.79|909.59|907.23|902.03|1095
1659621000000|2022-08-04 13:50:00|913.92|908.72|903.12|897.92|913.98|908.78|902.05|896.85|1092
1659621300000|2022-08-04 13:55:00|903.1|897.9|899.21|894.01|904.08|898.88|899.11|893.91|991
1659621600000|2022-08-04 14:00:00|899.34|894.14|901.2|896|903.03|897.83|897.65|892.45|990
1659621900000|2022-08-04 14:05:00|901.22|896.02|902.48|897.28|904.2|899|899.85|894.65|1004
1659622200000|2022-08-04 14:10:00|902.43|897.23|898.18|892.98|907.16|901.96|897.09|891.89|1048
1659622500000|2022-08-04 14:15:00|898.23|893.03|893.09|887.89|900.35|895.15|890.89|885.69|1075
1659622800000|2022-08-04 14:20:00|893.12|887.92|890.13|884.93|893.12|887.92|888.27|883.07|1057
1659623100000|2022-08-04 14:25:00|890.05|884.85|885.03|879.83|890.05|884.85|883.15|877.95|1066
1659623400000|2022-08-04 14:30:00|885.15|879.95|882.24|877.04|886.85|881.65|880.37|875.17|1066
1659623700000|2022-08-04 14:35:00|882.25|877.05|877.91|872.71|882.33|877.13|877.78|872.58|1045
1659624000000|2022-08-04 14:40:00|877.9|872.7|878.88|873.68|879.6|874.4|874.22|869.02|1029
1659624300000|2022-08-04 14:45:00|878.9|873.7|882.99|877.79|883.19|877.99|878.07|872.87|1026
1659624600000|2022-08-04 14:50:00|883.02|877.82|878.74|873.54|883.1|877.9|877.78|872.58|994
1659624900000|2022-08-04 14:55:00|878.84|873.64|877.76|872.56|881.35|876.15|877.25|872.05|954
1659625200000|2022-08-04 15:00:00|877.87|872.67|876.92|871.72|880.14|874.94|876.63|871.43|968
1659625500000|2022-08-04 15:05:00|876.91|871.71|877.61|872.41|880.62|875.42|875.5|870.3|911
1659625800000|2022-08-04 15:10:00|877.5|872.3|875.86|870.66|879.43|874.23|875.23|870.03|953
1659626100000|2022-08-04 15:15:00|876.06|870.86|877.61|872.41|879.4|874.2|875.25|870.05|910
1659626400000|2022-08-04 15:20:00|877.56|872.36|875.23|870.03|879.18|873.98|874.66|869.46|863
1659626700000|2022-08-04 15:25:00|875.28|870.08|877.13|871.93|878.21|873.01|875.16|869.96|843
1659627000000|2022-08-04 15:30:00|877.16|871.96|878.16|872.96|878.55|873.35|875.16|869.96|912
1659627300000|2022-08-04 15:35:00|878.21|873.01|875.96|870.76|880.1|874.9|875.73|870.53|919
1659627600000|2022-08-04 15:40:00|875.94|870.74|875.84|870.64|877.33|872.13|875.14|869.94|915
1659627900000|2022-08-04 15:45:00|875.9|870.7|876.08|870.88|878.06|872.86|875.01|869.81|888
1659628200000|2022-08-04 15:50:00|876.06|870.86|879.02|873.82|879.85|874.65|876.06|870.86|899
1659628500000|2022-08-04 15:55:00|879.08|873.88|879.93|874.73|880.07|874.87|877.61|872.41|797
1659628800000|2022-08-04 16:00:00|879.55|874.35|879.84|874.64|881.1|875.9|878.44|873.24|932
1659629100000|2022-08-04 16:05:00|879.85|874.65|880.91|875.71|881.1|875.9|877.89|872.69|843
1659629400000|2022-08-04 16:10:00|880.75|875.55|882.96|877.76|883.3|878.1|879.89|874.69|810
1659629700000|2022-08-04 16:15:00|882.91|877.71|885.06|879.86|885.1|879.9|881.11|875.91|827
1659630000000|2022-08-04 16:20:00|885.05|879.85|888.4|883.2|888.42|883.22|882.81|877.61|830
1659630300000|2022-08-04 16:25:00|888.37|883.17|881.91|876.71|889.05|883.85|880.92|875.72|885
1659630600000|2022-08-04 16:30:00|881.82|876.62|880.67|875.47|882.85|877.65|879.7|874.5|918
1659630900000|2022-08-04 16:35:00|880.62|875.42|877.53|872.33|880.76|875.56|876.9|871.7|836
1659631200000|2022-08-04 16:40:00|877.61|872.41|876.11|870.91|878|872.8|875.61|870.41|847
1659631500000|2022-08-04 16:45:00|876.08|870.88|876.02|870.82|876.28|871.08|873.28|868.08|991
1659631800000|2022-08-04 16:50:00|876.04|870.84|875.31|870.11|877.84|872.64|874.27|869.07|1044
1659632100000|2022-08-04 16:55:00|875.3|870.1|874.91|869.71|876.47|871.27|874.12|868.92|953
1659632400000|2022-08-04 17:00:00|874.94|869.74|875.59|870.39|877.89|872.69|874.47|869.27|866
1659632700000|2022-08-04 17:05:00|875.75|870.55|876.95|871.75|878.64|873.44|875.6|870.4|846
1659633000000|2022-08-04 17:10:00|876.98|871.78|874.1|868.9|877.11|871.91|874.05|868.85|809
1659633300000|2022-08-04 17:15:00|874.14|868.94|875.72|870.52|876.08|870.88|874.14|868.94|763
1659633600000|2022-08-04 17:20:00|875.79|870.59|875.15|869.95|875.91|870.71|874.35|869.15|835
1659633900000|2022-08-04 17:25:00|875.14|869.94|872.49|867.29|876.08|870.88|863.7|858.5|936
1659634200000|2022-08-04 17:30:00|872.46|867.26|872.78|867.58|872.93|867.73|868.18|862.98|863
1659634500000|2022-08-04 17:35:00|872.93|867.73|868.89|863.69|873.05|867.85|868.44|863.24|800
1659634800000|2022-08-04 17:40:00|868.86|863.66|868.88|863.68|870.13|864.93|868.33|863.13|856
1659635100000|2022-08-04 17:45:00|868.87|863.67|870.79|865.59|870.94|865.74|867.97|862.77|741
1659635400000|2022-08-04 17:50:00|870.8|865.6|872.19|866.99|873.03|867.83|870.51|865.31|804
1659635700000|2022-08-04 17:55:00|872.13|866.93|871.25|866.05|872.87|867.67|870.46|865.26|681
1659636000000|2022-08-04 18:00:00|871.18|865.98|869.79|864.59|871.64|866.44|868.98|863.78|777
1659636300000|2022-08-04 18:05:00|869.8|864.6|868.22|863.02|870.64|865.44|868.11|862.91|747
1659636600000|2022-08-04 18:10:00|868.25|863.05|861.9|856.7|868.76|863.56|856.56|851.36|980
1659636900000|2022-08-04 18:15:00|861.91|856.71|865.81|860.61|865.81|860.61|860.56|855.36|917
1659637200000|2022-08-04 18:20:00|865.68|860.48|869.38|864.18|872.24|867.04|864.4|859.2|891
1659637500000|2022-08-04 18:25:00|869.5|864.3|875.19|869.99|875.95|870.75|869.41|864.21|861
1659637800000|2022-08-04 18:30:00|875.16|869.96|878.01|872.81|880.18|874.98|874.37|869.17|965
1659638100000|2022-08-04 18:35:00|878.02|872.82|875.18|869.98|878.07|872.87|873.57|868.37|820
1659638400000|2022-08-04 18:40:00|875.17|869.97|873.85|868.65|875.79|870.59|872.71|867.51|867
1659638700000|2022-08-04 18:45:00|873.87|868.67|873.59|868.39|874.92|869.72|872.61|867.41|772
1659639000000|2022-08-04 18:50:00|873.54|868.34|874.13|868.93|874.68|869.48|872.46|867.26|806
1659639300000|2022-08-04 18:55:00|874.14|868.94|874.73|869.53|875.44|870.24|869.79|864.59|795
1659639600000|2022-08-04 19:00:00|874.67|869.47|875.04|869.84|875.59|870.39|872.49|867.29|859
1659639900000|2022-08-04 19:05:00|875.05|869.85|876.6|871.4|876.71|871.51|873.35|868.15|803
1659640200000|2022-08-04 19:10:00|876.61|871.41|877.97|872.77|880.02|874.82|876.48|871.28|800
1659640500000|2022-08-04 19:15:00|877.95|872.75|877.97|872.77|879.48|874.28|877.82|872.62|840
1659640800000|2022-08-04 19:20:00|877.98|872.78|874.51|869.31|878.02|872.82|874.49|869.29|863
1659641100000|2022-08-04 19:25:00|874.49|869.29|874.75|869.55|875.5|870.3|873.85|868.65|671
1659641400000|2022-08-04 19:30:00|874.76|869.56|873.36|868.16|876.06|870.86|872.98|867.78|817
1659641700000|2022-08-04 19:35:00|873.35|868.15|873.44|868.24|874.84|869.64|872.49|867.29|815
1659642000000|2022-08-04 19:40:00|873.45|868.25|874.4|869.2|875.51|870.31|873.36|868.16|804
1659642300000|2022-08-04 19:45:00|874.43|869.23|873.24|868.04|875.48|870.28|872.9|867.7|857
1659642600000|2022-08-04 19:50:00|872.8|867.6|874.75|869.55|875.13|869.93|872.8|867.6|802
1659642900000|2022-08-04 19:55:00|874.83|869.63|875.58|870.38|876.82|871.62|874.21|869.01|719
1659643200000|2022-08-04 20:00:00|875.52|870.32|877.6|872.4|877.81|872.61|874.99|869.79|737
1659643500000|2022-08-04 20:05:00|877.62|872.42|877.92|872.72|878.43|873.23|876.97|871.77|668
1659643800000|2022-08-04 20:10:00|877.83|872.63|876.21|871.01|878.85|873.65|875.5|870.3|720
1659644100000|2022-08-04 20:15:00|876.18|870.98|876.26|871.06|877.08|871.88|875.73|870.53|655
1659644400000|2022-08-04 20:20:00|876.13|870.93|879.04|873.84|879.19|873.99|875.89|870.69|598
1659644700000|2022-08-04 20:25:00|879.01|873.81|879.83|874.63|880|874.8|878.56|873.36|508
1659645000000|2022-08-04 20:30:00|879.85|874.65|879.82|874.62|880.24|875.04|877.36|872.16|553
1659645300000|2022-08-04 20:35:00|879.86|874.66|879.24|874.04|880.21|875.01|879.03|873.83|659
1659645600000|2022-08-04 20:40:00|879.26|874.06|878.14|872.94|879.45|874.25|877.8|872.6|677
1659645900000|2022-08-04 20:45:00|878.11|872.91|875.77|870.57|879.93|874.73|875.76|870.56|714
1659646200000|2022-08-04 20:50:00|875.78|870.58|878.74|873.54|879.18|873.98|874.76|869.56|680
1659646500000|2022-08-04 20:55:00|878.73|873.53|877.89|872.69|879.19|873.99|876.68|871.48|604
1659646800000|2022-08-04 21:00:00|877.88|872.68|879.65|874.45|879.92|874.72|876.08|870.88|526
1659647100000|2022-08-04 21:05:00|879.66|874.46|878.05|872.85|880.51|875.31|877.9|872.7|447
1659647400000|2022-08-04 21:10:00|878.09|872.89|877.79|872.59|878.38|873.18|876.77|871.57|550
1659647700000|2022-08-04 21:15:00|877.83|872.63|878.71|873.51|879.22|874.02|876.85|871.65|570
1659648000000|2022-08-04 21:20:00|878.74|873.54|880.77|875.57|881.29|876.09|878.61|873.41|468
1659648300000|2022-08-04 21:25:00|880.76|875.56|879.99|874.79|881.24|876.04|879.87|874.67|506
1659648600000|2022-08-04 21:30:00|879.96|874.76|880.99|875.79|880.99|875.79|879.61|874.41|353
1659648900000|2022-08-04 21:35:00|880.97|875.77|879.07|873.87|881.16|875.96|879.03|873.83|301
1659649200000|2022-08-04 21:40:00|879.08|873.88|880.93|875.73|881|875.8|878.96|873.76|693
1659649500000|2022-08-04 21:45:00|881.03|875.83|881.1|875.9|881.82|876.62|880.49|875.29|467
1659649800000|2022-08-04 21:50:00|881.04|875.84|878.14|872.94|881.23|876.03|878.12|872.92|546
1659650100000|2022-08-04 21:55:00|878.19|872.99|875.13|869.93|878.22|873.02|874.84|869.64|600
1659650400000|2022-08-04 22:00:00|875.11|869.91|879.28|874.08|879.45|874.25|874.32|869.12|704
1659650700000|2022-08-04 22:05:00|879.17|873.97|879.65|874.45|880.11|874.91|878.84|873.64|686
1659651000000|2022-08-04 22:10:00|879.63|874.43|876.01|870.81|880.13|874.93|875.81|870.61|863
1659651300000|2022-08-04 22:15:00|876.02|870.82|875.02|869.82|878.96|873.76|874.65|869.45|825
1659651600000|2022-08-04 22:20:00|875.04|869.84|877.16|871.96|877.76|872.56|874.51|869.31|835
1659651900000|2022-08-04 22:25:00|877.14|871.94|878.21|873.01|880.49|875.29|876.63|871.43|765
1659652200000|2022-08-04 22:30:00|878.23|873.03|878.54|873.34|879.55|874.35|878.15|872.95|728
1659652500000|2022-08-04 22:35:00|878.7|873.5|881.09|875.89|881.21|876.01|877.9|872.7|691
1659652800000|2022-08-04 22:40:00|881.15|875.95|880.19|874.99|881.77|876.57|880.02|874.82|701
1659653100000|2022-08-04 22:45:00|880.04|874.84|879.99|874.79|881.05|875.85|879.71|874.51|668
1659653400000|2022-08-04 22:50:00|879.96|874.76|880.74|875.54|883.05|877.85|879.13|873.93|594
1659653700000|2022-08-04 22:55:00|880.73|875.53|876.88|871.68|880.82|875.62|875.65|870.45|632
1659654000000|2022-08-04 23:00:00|876.91|871.71|879.96|874.76|880.21|875.01|876.01|870.81|669
1659654300000|2022-08-04 23:05:00|879.98|874.78|877.77|872.57|880.9|875.7|877.05|871.85|709
1659654600000|2022-08-04 23:10:00|877.84|872.64|880.18|874.98|881.74|876.54|877.83|872.63|733
1659654900000|2022-08-04 23:15:00|880.17|874.97|880.97|875.77|882.16|876.96|880.17|874.97|686
1659655200000|2022-08-04 23:20:00|880.98|875.78|881.96|876.76|882.12|876.92|880.79|875.59|413
1659655500000|2022-08-04 23:25:00|881.93|876.73|883.54|878.34|885.1|879.9|881.91|876.71|762
1659655800000|2022-08-04 23:30:00|883.56|878.36|881.08|875.88|883.77|878.57|879.54|874.34|641
1659656100000|2022-08-04 23:35:00|881.09|875.89|884.18|878.98|884.3|879.1|880.89|875.69|518
1659656400000|2022-08-04 23:40:00|884.24|879.04|886.04|880.84|887.33|882.13|883.72|878.52|740
1659656700000|2022-08-04 23:45:00|886.08|880.88|888.39|883.19|888.51|883.31|884.97|879.77|710
1659657000000|2022-08-04 23:50:00|888.66|883.46|885.94|880.74|888.76|883.56|885.02|879.82|751
1659657300000|2022-08-04 23:55:00|886.01|880.81|884.44|879.24|886.09|880.89|883.24|878.04|735
1659657600000|2022-08-05 00:00:00|884.49|879.29|885.01|879.81|885.88|880.68|882.68|877.48|840
1659657900000|2022-08-05 00:05:00|885.09|879.89|889.98|884.78|891.3|886.1|885.03|879.83|889
1659658200000|2022-08-05 00:10:00|889.96|884.76|888.8|883.6|891.64|886.44|888.1|882.9|911
1659658500000|2022-08-05 00:15:00|888.83|883.63|888.88|883.68|891.31|886.11|888.13|882.93|857
1659658800000|2022-08-05 00:20:00|888.86|883.66|884.29|879.09|889.13|883.93|884.2|879|879
1659659100000|2022-08-05 00:25:00|884.34|879.14|884.31|879.11|885.88|880.68|884.2|879|695
1659659400000|2022-08-05 00:30:00|884.29|879.09|884.06|878.86|885.19|879.99|883.75|878.55|708
1659659700000|2022-08-05 00:35:00|884.02|878.82|884.8|879.6|885.59|880.39|883.29|878.09|672
1659660000000|2022-08-05 00:40:00|884.79|879.59|886.11|880.91|887.98|882.78|884.79|879.59|812
1659660300000|2022-08-05 00:45:00|886.13|880.93|882.33|877.13|887.14|881.94|882.26|877.06|756
1659660600000|2022-08-05 00:50:00|882.56|877.36|886.6|881.4|887.37|882.17|882.31|877.11|819
1659660900000|2022-08-05 00:55:00|886.58|881.38|881.85|876.65|886.92|881.72|881.44|876.24|764
1659661200000|2022-08-05 01:00:00|881.86|876.66|883.69|878.49|884.3|879.1|881.22|876.02|727
1659661500000|2022-08-05 01:05:00|883.72|878.52|889.55|884.35|890.1|884.9|883.23|878.03|830
1659661800000|2022-08-05 01:10:00|889.57|884.37|889.86|884.66|892.1|886.9|888.02|882.82|751
1659662100000|2022-08-05 01:15:00|889.84|884.64|889.03|883.83|890.4|885.2|887.86|882.66|769
1659662400000|2022-08-05 01:20:00|888.96|883.76|888.14|882.94|891.7|886.5|887.87|882.67|822
1659662700000|2022-08-05 01:25:00|888.16|882.96|887.17|881.97|889.07|883.87|887.04|881.84|781
1659663000000|2022-08-05 01:30:00|887.28|882.08|889.77|884.57|890.16|884.96|886.57|881.37|656
1659663300000|2022-08-05 01:35:00|889.78|884.58|889.91|884.71|891.35|886.15|889.69|884.49|620
1659663600000|2022-08-05 01:40:00|889.92|884.72|893.75|888.55|894.35|889.15|889.45|884.25|868
1659663900000|2022-08-05 01:45:00|893.88|888.68|899.84|894.64|900.08|894.88|892.99|887.79|983
1659664200000|2022-08-05 01:50:00|899.83|894.63|899.02|893.82|900.08|894.88|897.11|891.91|1013
1659664500000|2022-08-05 01:55:00|899.04|893.84|897.46|892.26|901.23|896.03|896.28|891.08|1009
1659664800000|2022-08-05 02:00:00|897.44|892.24|904.29|899.09|906.05|900.85|897.44|892.24|996
1659665100000|2022-08-05 02:05:00|904.28|899.08|901.1|895.9|905.95|900.75|901.1|895.9|999
1659665400000|2022-08-05 02:10:00|901.17|895.97|899.6|894.4|902.96|897.76|898.14|892.94|936
1659665700000|2022-08-05 02:15:00|899.59|894.39|898.87|893.67|900.7|895.5|898.52|893.32|979
1659666000000|2022-08-05 02:20:00|898.88|893.68|900.1|894.9|902.35|897.15|898.75|893.55|977
1659666300000|2022-08-05 02:25:00|900.15|894.95|905.85|900.65|906.14|900.94|900.02|894.82|972
1659666600000|2022-08-05 02:30:00|905.86|900.66|902.92|897.72|906.52|901.32|902.04|896.84|1022
1659666900000|2022-08-05 02:35:00|902.97|897.77|904.25|899.05|906.09|900.89|902.31|897.11|929
1659667200000|2022-08-05 02:40:00|904.26|899.06|909.97|904.77|909.97|904.77|903.64|898.44|946
1659667500000|2022-08-05 02:45:00|910.02|904.82|908.23|903.03|910.79|905.59|907.52|902.32|994
1659667800000|2022-08-05 02:50:00|908.29|903.09|910.98|905.78|911.26|906.06|908.29|903.09|909
1659668100000|2022-08-05 02:55:00|910.86|905.66|905.08|899.88|911.26|906.06|905.08|899.88|852
1659668400000|2022-08-05 03:00:00|905.17|899.97|907.88|902.68|909.07|903.87|905.17|899.97|984
1659668700000|2022-08-05 03:05:00|907.89|902.69|911.17|905.97|912.01|906.81|907.8|902.6|839
1659669000000|2022-08-05 03:10:00|911.21|906.01|911.02|905.82|911.45|906.25|908.72|903.52|913
1659669300000|2022-08-05 03:15:00|910.99|905.79|913.65|908.45|914.31|909.11|910.61|905.41|889
1659669600000|2022-08-05 03:20:00|913.66|908.46|913.77|908.57|914|908.8|912.85|907.65|798
1659669900000|2022-08-05 03:25:00|913.74|908.54|914.64|909.44|916.88|911.68|912.84|907.64|981
1659670200000|2022-08-05 03:30:00|914.39|909.19|913|907.8|914.44|909.24|912.72|907.52|827
1659670500000|2022-08-05 03:35:00|913.01|907.81|911.84|906.64|913.22|908.02|910.87|905.67|700
1659670800000|2022-08-05 03:40:00|911.79|906.59|910.38|905.18|912.59|907.39|910.3|905.1|812
1659671100000|2022-08-05 03:45:00|910.37|905.17|911.06|905.86|911.33|906.13|910.11|904.91|678
1659671400000|2022-08-05 03:50:00|911.05|905.85|909.95|904.75|911.69|906.49|909.91|904.71|641
1659671700000|2022-08-05 03:55:00|909.9|904.7|912|906.8|912.73|907.53|909.71|904.51|799
1659672000000|2022-08-05 04:00:00|912.03|906.83|911.63|906.43|915.24|910.04|911.1|905.9|876
1659672300000|2022-08-05 04:05:00|911.62|906.42|914.79|909.59|915.19|909.99|911.09|905.89|810
1659672600000|2022-08-05 04:10:00|914.73|909.53|914.12|908.92|916.52|911.32|913.91|908.71|892
1659672900000|2022-08-05 04:15:00|913.95|908.75|911.66|906.46|914.07|908.87|911.15|905.95|764
1659673200000|2022-08-05 04:20:00|911.64|906.44|912.04|906.84|912.64|907.44|911.22|906.02|737
1659673500000|2022-08-05 04:25:00|912.06|906.86|912.27|907.07|912.45|907.25|911.08|905.88|766
1659673800000|2022-08-05 04:30:00|912.26|907.06|912.34|907.14|913.17|907.97|912.08|906.88|637
1659674100000|2022-08-05 04:35:00|912.48|907.28|913.25|908.05|914.36|909.16|912.14|906.94|602
1659674400000|2022-08-05 04:40:00|913.38|908.18|914.56|909.36|915.65|910.45|913.08|907.88|807
1659674700000|2022-08-05 04:45:00|914.57|909.37|916.46|911.26|916.48|911.28|913.18|907.98|812
1659675000000|2022-08-05 04:50:00|916.5|911.3|919.14|913.94|919.72|914.52|915.52|910.32|785
1659675300000|2022-08-05 04:55:00|919.13|913.93|915.77|910.57|919.51|914.31|915.72|910.52|696
1659675600000|2022-08-05 05:00:00|915.85|910.65|915.21|910.01|918.62|913.42|915.09|909.89|884
1659675900000|2022-08-05 05:05:00|915.22|910.02|909.11|903.91|915.36|910.16|908.4|903.2|864
1659676200000|2022-08-05 05:10:00|909.1|903.9|906.52|901.32|911.13|905.93|905.91|900.71|942
1659676500000|2022-08-05 05:15:00|906.85|901.65|907.55|902.35|909.05|903.85|905.98|900.78|809
1659676800000|2022-08-05 05:20:00|907.54|902.34|909.01|903.81|909.6|904.4|907.32|902.12|716
1659677100000|2022-08-05 05:25:00|909.02|903.82|907.05|901.85|909.02|903.82|906.96|901.76|739
1659677400000|2022-08-05 05:30:00|907|901.8|905|899.8|907.49|902.29|904.18|898.98|752
1659677700000|2022-08-05 05:35:00|905.04|899.84|903.28|898.08|905.9|900.7|902.94|897.74|692
1659678000000|2022-08-05 05:40:00|903.25|898.05|902.03|896.83|903.64|898.44|901.74|896.54|732
1659678300000|2022-08-05 05:45:00|902.07|896.87|906.1|900.9|906.2|901|902.01|896.81|822
1659678600000|2022-08-05 05:50:00|906.09|900.89|906.23|901.03|906.42|901.22|905.17|899.97|853
1659678900000|2022-08-05 05:55:00|906.28|901.08|908.14|902.94|908.16|902.96|905.04|899.84|910
1659679200000|2022-08-05 06:00:00|908.09|902.89|913.33|908.13|914.01|908.81|908.02|902.82|974
1659679500000|2022-08-05 06:05:00|913.63|908.43|913.61|908.41|915.29|910.09|912.53|907.33|1002
1659679800000|2022-08-05 06:10:00|913.36|908.16|915.31|910.11|916.98|911.78|913.23|908.03|965
1659680100000|2022-08-05 06:15:00|915.41|910.21|915.92|910.72|918|912.8|915.28|910.08|897
1659680400000|2022-08-05 06:20:00|916.05|910.85|918.02|912.82|919.18|913.98|915.7|910.5|850
1659680700000|2022-08-05 06:25:00|918.01|912.81|918.11|912.91|919.66|914.46|917.71|912.51|864
1659681000000|2022-08-05 06:30:00|918.09|912.89|915.56|910.36|918.42|913.22|915.29|910.09|829
1659681300000|2022-08-05 06:35:00|915.55|910.35|913.06|907.86|915.65|910.45|912.65|907.45|781
1659681600000|2022-08-05 06:40:00|912.94|907.74|911.85|906.65|913.09|907.89|911.6|906.4|663
1659681900000|2022-08-05 06:45:00|911.96|906.76|915.11|909.91|917.17|911.97|911.39|906.19|801
1659682200000|2022-08-05 06:50:00|915.06|909.86|915.29|910.09|916.35|911.15|915.04|909.84|669
1659682500000|2022-08-05 06:55:00|915.16|909.96|915.1|909.9|915.98|910.78|914.58|909.38|584
1659682800000|2022-08-05 07:00:00|915.12|909.92|913.53|908.33|915.8|910.6|913.39|908.19|762
1659683100000|2022-08-05 07:05:00|913.5|908.3|911.75|906.55|913.88|908.68|910.88|905.68|799
1659683400000|2022-08-05 07:10:00|911.77|906.57|909.25|904.05|912.03|906.83|909.04|903.84|863
1659683700000|2022-08-05 07:15:00|909.26|904.06|909.33|904.13|910.34|905.14|908.94|903.74|700
1659684000000|2022-08-05 07:20:00|909.22|904.02|909.74|904.54|910.22|905.02|908.14|902.94|713
1659684300000|2022-08-05 07:25:00|909.71|904.51|908.47|903.27|910.3|905.1|908.34|903.14|562
1659684600000|2022-08-05 07:30:00|908.53|903.33|909.99|904.79|911.42|906.22|908.48|903.28|641
1659684900000|2022-08-05 07:35:00|910.01|904.81|910.76|905.56|911.51|906.31|909.78|904.58|519
1659685200000|2022-08-05 07:40:00|910.75|905.55|912.67|907.47|913.05|907.85|910.71|905.51|664
1659685500000|2022-08-05 07:45:00|912.8|907.6|910.28|905.08|913.16|907.96|909.9|904.7|667
1659685800000|2022-08-05 07:50:00|910.31|905.11|910.09|904.89|911.24|906.04|908.9|903.7|602
1659686100000|2022-08-05 07:55:00|910.08|904.88|911.02|905.82|912.22|907.02|909.7|904.5|627
1659686400000|2022-08-05 08:00:00|910.99|905.79|916.32|911.12|916.67|911.47|910.85|905.65|683
1659686700000|2022-08-05 08:05:00|916.42|911.22|924.6|919.4|924.66|919.46|916.37|911.17|774
1659687000000|2022-08-05 08:10:00|924.62|919.42|928.35|923.15|928.54|923.34|923.88|918.68|891
1659687300000|2022-08-05 08:15:00|928.3|923.1|916.74|911.54|928.72|923.52|916.01|910.81|994
1659687600000|2022-08-05 08:20:00|916.78|911.58|916.85|911.65|918.44|913.24|915.27|910.07|836
1659687900000|2022-08-05 08:25:00|916.84|911.64|916|910.8|917.05|911.85|915.14|909.94|684
1659688200000|2022-08-05 08:30:00|916.02|910.82|911.96|906.76|917.11|911.91|911.09|905.89|862
1659688500000|2022-08-05 08:35:00|912|906.8|911.03|905.83|912.23|907.03|909.38|904.18|813
1659688800000|2022-08-05 08:40:00|910.96|905.76|909.6|904.4|913.2|908|909.16|903.96|869
1659689100000|2022-08-05 08:45:00|909.63|904.43|906.63|901.43|909.77|904.57|906.6|901.4|757
1659689400000|2022-08-05 08:50:00|906.64|901.44|903.55|898.35|907.85|902.65|903.29|898.09|754
1659689700000|2022-08-05 08:55:00|903.54|898.34|906.22|901.02|906.32|901.12|903.3|898.1|776
1659690000000|2022-08-05 09:00:00|906.15|900.95|906.09|900.89|906.8|901.6|904.64|899.44|661
1659690300000|2022-08-05 09:05:00|906.18|900.98|905.96|900.76|906.44|901.24|904.74|899.54|759
1659690600000|2022-08-05 09:10:00|905.95|900.75|907.19|901.99|907.58|902.38|905.7|900.5|693
1659690900000|2022-08-05 09:15:00|907.18|901.98|907.56|902.36|911.48|906.28|907.15|901.95|735
1659691200000|2022-08-05 09:20:00|907.82|902.62|906.94|901.74|908.46|903.26|906.57|901.37|486
1659691500000|2022-08-05 09:25:00|906.89|901.69|907.15|901.95|907.59|902.39|905.73|900.53|471
1659691800000|2022-08-05 09:30:00|907.21|902.01|911.36|906.16|911.43|906.23|907.21|902.01|717
1659692100000|2022-08-05 09:35:00|911.32|906.12|908.41|903.21|911.53|906.33|908.13|902.93|647
1659692400000|2022-08-05 09:40:00|908.4|903.2|909.12|903.92|909.32|904.12|906.57|901.37|643
1659692700000|2022-08-05 09:45:00|909.11|903.91|907.41|902.21|909.11|903.91|906.75|901.55|749
1659693000000|2022-08-05 09:50:00|907.21|902.01|908.08|902.88|909.38|904.18|907.12|901.92|787
1659693300000|2022-08-05 09:55:00|908.09|902.89|906.72|901.52|908.17|902.97|906.11|900.91|785
1659693600000|2022-08-05 10:00:00|906.85|901.65|908.48|903.28|908.64|903.44|906.11|900.91|802
1659693900000|2022-08-05 10:05:00|908.46|903.26|912.49|907.29|912.83|907.63|905.88|900.68|821
1659694200000|2022-08-05 10:10:00|912.4|907.2|911.32|906.12|912.76|907.56|911.11|905.91|738
1659694500000|2022-08-05 10:15:00|911.29|906.09|912.22|907.02|912.62|907.42|910.99|905.79|826
1659694800000|2022-08-05 10:20:00|912.2|907|912.84|907.64|912.95|907.75|911|905.8|706
1659695100000|2022-08-05 10:25:00|912.85|907.65|912.93|907.73|914.16|908.96|912.69|907.49|815
1659695400000|2022-08-05 10:30:00|912.96|907.76|913.12|907.92|913.4|908.2|911.97|906.77|771
1659695700000|2022-08-05 10:35:00|913.13|907.93|913.19|907.99|914.36|909.16|912.25|907.05|764
1659696000000|2022-08-05 10:40:00|913.23|908.03|914.7|909.5|915.24|910.04|913.05|907.85|690
1659696300000|2022-08-05 10:45:00|914.71|909.51|914.45|909.25|915.45|910.25|913.77|908.57|750
1659696600000|2022-08-05 10:50:00|914.46|909.26|915.16|909.96|917.43|912.23|913.84|908.64|858
1659696900000|2022-08-05 10:55:00|915.18|909.98|915.36|910.16|915.36|910.16|909.78|904.58|852
1659697200000|2022-08-05 11:00:00|915.4|910.2|913.27|908.07|916.12|910.92|912.15|906.95|818
1659697500000|2022-08-05 11:05:00|913.25|908.05|914.08|908.88|914.39|909.19|912.19|906.99|846
1659697800000|2022-08-05 11:10:00|914.07|908.87|914.56|909.36|916.18|910.98|912.28|907.08|824
1659698100000|2022-08-05 11:15:00|914.47|909.27|919.8|914.6|919.8|914.6|911.17|905.97|967
1659698400000|2022-08-05 11:20:00|919.71|914.51|918.48|913.28|920.95|915.75|917.93|912.73|982
1659698700000|2022-08-05 11:25:00|918.65|913.45|923.21|918.01|923.51|918.31|918.11|912.91|943
1659699000000|2022-08-05 11:30:00|923.1|917.9|922.37|917.17|923.52|918.32|921.25|916.05|964
1659699300000|2022-08-05 11:35:00|922.36|917.16|924.48|919.28|925.16|919.96|922.04|916.84|904
1659699600000|2022-08-05 11:40:00|924.25|919.05|926.03|920.83|928.2|923|923.94|918.74|959
1659699900000|2022-08-05 11:45:00|925.74|920.54|926.83|921.63|928.13|922.93|924.5|919.3|951
1659700200000|2022-08-05 11:50:00|926.88|921.68|927.79|922.59|928.41|923.21|925.18|919.98|951
1659700500000|2022-08-05 11:55:00|927.84|922.64|919.25|914.05|929.16|923.96|917.99|912.79|927
1659700800000|2022-08-05 12:00:00|919.18|913.98|925.64|920.44|926.52|921.32|919.09|913.89|1022
1659701100000|2022-08-05 12:05:00|925.59|920.39|922.8|917.6|926.63|921.43|921.78|916.58|927
1659701400000|2022-08-05 12:10:00|922.98|917.78|919.93|914.73|924.21|919.01|919.07|913.87|894
1659701700000|2022-08-05 12:15:00|919.85|914.65|915.6|910.4|919.85|914.65|915.07|909.87|899
1659702000000|2022-08-05 12:20:00|915.44|910.24|914.03|908.83|916.41|911.21|913.39|908.19|813
1659702300000|2022-08-05 12:25:00|914.05|908.85|914.96|909.76|914.97|909.77|913.18|907.98|886
1659702600000|2022-08-05 12:30:00|914.95|909.75|904.46|899.26|914.95|909.75|900.31|895.11|1120
1659702900000|2022-08-05 12:35:00|904.49|899.29|900.1|894.9|906.11|900.91|899.86|894.66|1077
1659703200000|2022-08-05 12:40:00|900.09|894.89|897|891.8|900.94|895.74|896.5|891.3|1020
1659703500000|2022-08-05 12:45:00|896.91|891.71|890.86|885.66|897.3|892.1|890.71|885.51|1008
1659703800000|2022-08-05 12:50:00|890.81|885.61|892.82|887.62|895.19|889.99|890.71|885.51|1000
1659704100000|2022-08-05 12:55:00|892.78|887.58|897.15|891.95|899.19|893.99|892.4|887.2|943
1659704400000|2022-08-05 13:00:00|897.18|891.98|900.7|895.5|904.35|899.15|896.65|891.45|884
1659704700000|2022-08-05 13:05:00|900.67|895.47|896.03|890.83|902.07|896.87|896.01|890.81|916
1659705000000|2022-08-05 13:10:00|896.09|890.89|891.78|886.58|896.98|891.78|891.62|886.42|1005
1659705300000|2022-08-05 13:15:00|891.79|886.59|900.09|894.89|900.66|895.46|891.58|886.38|932
1659705600000|2022-08-05 13:20:00|900.1|894.9|898.25|893.05|900.14|894.94|897.67|892.47|892
1659705900000|2022-08-05 13:25:00|898.19|892.99|898.07|892.87|899.3|894.1|896.74|891.54|915
1659706200000|2022-08-05 13:30:00|898.02|892.82|901.86|896.66|902.01|896.81|896.95|891.75|1068
1659706500000|2022-08-05 13:35:00|901.87|896.67|901.63|896.43|903.98|898.78|901.51|896.31|1050
1659706800000|2022-08-05 13:40:00|901.57|896.37|901.82|896.62|903.53|898.33|899.98|894.78|980
1659707100000|2022-08-05 13:45:00|901.83|896.63|899.76|894.56|902.51|897.31|896.8|891.6|941
1659707400000|2022-08-05 13:50:00|899.84|894.64|900.68|895.48|901.2|896|898.53|893.33|972
1659707700000|2022-08-05 13:55:00|900.7|895.5|899.18|893.98|900.7|895.5|897.75|892.55|946
1659708000000|2022-08-05 14:00:00|899.21|894.01|903.98|898.78|904.06|898.86|898.67|893.47|1034
1659708300000|2022-08-05 14:05:00|904|898.8|909.75|904.55|910.27|905.07|903.96|898.76|1043
1659708600000|2022-08-05 14:10:00|909.72|904.52|917.22|912.02|919.55|914.35|908.86|903.66|1090
1659708900000|2022-08-05 14:15:00|917.18|911.98|920.66|915.46|922.03|916.83|917.11|911.91|1066
1659709200000|2022-08-05 14:20:00|920.89|915.69|912|906.8|921.82|916.62|911.54|906.34|999
1659709500000|2022-08-05 14:25:00|911.98|906.78|911.65|906.45|912.9|907.7|909.69|904.49|897
1659709800000|2022-08-05 14:30:00|911.66|906.46|906.81|901.61|913.1|907.9|906.06|900.86|949
1659710100000|2022-08-05 14:35:00|906.82|901.62|907.93|902.73|909.07|903.87|906.18|900.98|934
1659710400000|2022-08-05 14:40:00|907.94|902.74|906.22|901.02|908.75|903.55|905.37|900.17|927
1659710700000|2022-08-05 14:45:00|906.24|901.04|911.82|906.62|912.65|907.45|906.24|901.04|923
1659711000000|2022-08-05 14:50:00|911.84|906.64|907.13|901.93|912.44|907.24|906.46|901.26|956
1659711300000|2022-08-05 14:55:00|907.16|901.96|903.05|897.85|907.8|902.6|902.75|897.55|897
1659711600000|2022-08-05 15:00:00|903.13|897.93|902.91|897.71|904.27|899.07|901.65|896.45|970
1659711900000|2022-08-05 15:05:00|902.96|897.76|902.52|897.32|903.03|897.83|899.97|894.77|1013
1659712200000|2022-08-05 15:10:00|902.55|897.35|898.07|892.87|902.99|897.79|898.07|892.87|988
1659712500000|2022-08-05 15:15:00|898.14|892.94|899.78|894.58|900.84|895.64|896.13|890.93|1009
1659712800000|2022-08-05 15:20:00|899.73|894.53|894.97|889.77|900.8|895.6|894.89|889.69|969
1659713100000|2022-08-05 15:25:00|894.96|889.76|891.75|886.55|896.02|890.82|891.24|886.04|1063
1659713400000|2022-08-05 15:30:00|891.64|886.44|897.7|892.5|898.98|893.78|890.67|885.47|1051
1659713700000|2022-08-05 15:35:00|897.61|892.41|896.99|891.79|898.77|893.57|896.36|891.16|946
1659714000000|2022-08-05 15:40:00|897.02|891.82|894.73|889.53|897.11|891.91|894.05|888.85|968
1659714300000|2022-08-05 15:45:00|894.75|889.55|897.56|892.36|897.58|892.38|894.67|889.47|951
1659714600000|2022-08-05 15:50:00|897.53|892.33|899.94|894.74|900.84|895.64|897.05|891.85|900
1659714900000|2022-08-05 15:55:00|900.08|894.88|896.83|891.63|900.41|895.21|896.83|891.63|912
1659715200000|2022-08-05 16:00:00|896.84|891.64|898.87|893.67|900|894.8|896.69|891.49|942
1659715500000|2022-08-05 16:05:00|898.65|893.45|894.88|889.68|900.41|895.21|894.65|889.45|991
1659715800000|2022-08-05 16:10:00|894.84|889.64|893.06|887.86|896.61|891.41|891.54|886.34|951
1659716100000|2022-08-05 16:15:00|893.04|887.84|898.23|893.03|898.75|893.55|893.04|887.84|951
1659716400000|2022-08-05 16:20:00|898.16|892.96|893.65|888.45|900.16|894.96|891.87|886.67|955
1659716700000|2022-08-05 16:25:00|893.67|888.47|894.23|889.03|895.91|890.71|892.84|887.64|932
1659717000000|2022-08-05 16:30:00|894.27|889.07|891.02|885.82|894.52|889.32|888.59|883.39|985
1659717300000|2022-08-05 16:35:00|890.96|885.76|892.5|887.3|894.24|889.04|890.13|884.93|937
1659717600000|2022-08-05 16:40:00|892.49|887.29|896.03|890.83|896.35|891.15|891.98|886.78|955
1659717900000|2022-08-05 16:45:00|895.91|890.71|894.31|889.11|898.82|893.62|893.17|887.97|963
1659718200000|2022-08-05 16:50:00|894.32|889.12|894.92|889.72|895.35|890.15|893.23|888.03|891
1659718500000|2022-08-05 16:55:00|894.87|889.67|893.44|888.24|895.09|889.89|892.83|887.63|898
1659718800000|2022-08-05 17:00:00|893.45|888.25|893.3|888.1|894|888.8|890.84|885.64|871
1659719100000|2022-08-05 17:05:00|893.31|888.11|897|891.8|897.44|892.24|893.21|888.01|877
1659719400000|2022-08-05 17:10:00|897.03|891.83|896.67|891.47|898.4|893.2|896.12|890.92|951
1659719700000|2022-08-05 17:15:00|896.56|891.36|895.08|889.88|897.23|892.03|893.33|888.13|870
1659720000000|2022-08-05 17:20:00|895.09|889.89|893.15|887.95|895.16|889.96|892.24|887.04|913
1659720300000|2022-08-05 17:25:00|893.13|887.93|891.46|886.26|894.53|889.33|891.26|886.06|861
1659720600000|2022-08-05 17:30:00|891.5|886.3|894.21|889.01|894.35|889.15|891.5|886.3|918
1659720900000|2022-08-05 17:35:00|894.15|888.95|892.27|887.07|894.97|889.77|891.51|886.31|915
1659721200000|2022-08-05 17:40:00|892.47|887.27|891.02|885.82|893.33|888.13|891.01|885.81|823
1659721500000|2022-08-05 17:45:00|891.03|885.83|892.71|887.51|895.3|890.1|889.32|884.12|971
1659721800000|2022-08-05 17:50:00|892.67|887.47|891.51|886.31|892.94|887.74|889.68|884.48|936
1659722100000|2022-08-05 17:55:00|891.59|886.39|893.7|888.5|894.47|889.27|890.21|885.01|953
1659722400000|2022-08-05 18:00:00|893.79|888.59|892.89|887.69|894.38|889.18|890.66|885.46|878
1659722700000|2022-08-05 18:05:00|892.88|887.68|894.12|888.92|895.29|890.09|892.11|886.91|852
1659723000000|2022-08-05 18:10:00|894.13|888.93|893.11|887.91|894.75|889.55|892.03|886.83|850
1659723300000|2022-08-05 18:15:00|893.22|888.02|893.61|888.41|895.15|889.95|892.63|887.43|811
1659723600000|2022-08-05 18:20:00|893.6|888.4|894.21|889.01|895.01|889.81|893.03|887.83|851
1659723900000|2022-08-05 18:25:00|894.22|889.02|891.68|886.48|894.46|889.26|891.5|886.3|657
1659724200000|2022-08-05 18:30:00|891.7|886.5|893.35|888.15|893.65|888.45|891.5|886.3|637
1659724500000|2022-08-05 18:35:00|893.33|888.13|894.24|889.04|895.13|889.93|893.09|887.89|604
1659724800000|2022-08-05 18:40:00|894.29|889.09|894.96|889.76|895.42|890.22|894.29|889.09|771
1659725100000|2022-08-05 18:45:00|895.04|889.84|892.95|887.75|896.18|890.98|892.95|887.75|742
1659725400000|2022-08-05 18:50:00|892.93|887.73|891.59|886.39|893.29|888.09|890.7|885.5|855
1659725700000|2022-08-05 18:55:00|891.63|886.43|891.63|886.43|891.99|886.79|889.63|884.43|838
1659726000000|2022-08-05 19:00:00|891.37|886.17|893.1|887.9|894.04|888.84|890.7|885.5|857
1659726300000|2022-08-05 19:05:00|893.01|887.81|893|887.8|893.93|888.73|890.63|885.43|887
1659726600000|2022-08-05 19:10:00|892.96|887.76|897.36|892.16|897.53|892.33|892.52|887.32|846
1659726900000|2022-08-05 19:15:00|897.24|892.04|897.1|891.9|898.1|892.9|896.53|891.33|692
1659727200000|2022-08-05 19:20:00|897.12|891.92|894.79|889.59|897.55|892.35|894.22|889.02|863
1659727500000|2022-08-05 19:25:00|894.92|889.72|895.9|890.7|896.6|891.4|894.3|889.1|807
1659727800000|2022-08-05 19:30:00|895.97|890.77|896.9|891.7|896.96|891.76|895.57|890.37|762
1659728100000|2022-08-05 19:35:00|896.74|891.54|895.84|890.64|897.4|892.2|895.25|890.05|765
1659728400000|2022-08-05 19:40:00|895.82|890.62|896.8|891.6|896.92|891.72|894.07|888.87|815
1659728700000|2022-08-05 19:45:00|896.81|891.61|898.02|892.82|898.35|893.15|896.71|891.51|808
1659729000000|2022-08-05 19:50:00|898|892.8|898.68|893.48|899.03|893.83|896.97|891.77|868
1659729300000|2022-08-05 19:55:00|898.7|893.5|899.04|893.84|900.03|894.83|897.85|892.65|864
1659729600000|2022-08-05 20:00:00|899.2|894|896.59|891.39|899.29|894.09|896.57|891.37|817
1659729900000|2022-08-05 20:05:00|896.63|891.43|894.78|889.58|896.9|891.7|894.25|889.05|898
1659730200000|2022-08-05 20:10:00|894.76|889.56|898.5|893.3|898.67|893.47|894.58|889.38|758
1659730500000|2022-08-05 20:15:00|898.52|893.32|899.47|894.27|900.24|895.04|898.26|893.06|768
1659730800000|2022-08-05 20:20:00|899.43|894.23|899.7|894.5|899.94|894.74|899.1|893.9|556
1659731100000|2022-08-05 20:25:00|899.72|894.52|899.99|894.79|900.25|895.05|899.17|893.97|721
1659731400000|2022-08-05 20:30:00|900.01|894.81|902.17|896.97|902.23|897.03|899.35|894.15|665
1659731700000|2022-08-05 20:35:00|902.12|896.92|903.72|898.52|903.78|898.58|901.88|896.68|480
1659732000000|2022-08-05 20:40:00|903.73|898.53|903.99|898.79|904.06|898.86|902.29|897.09|536
1659732300000|2022-08-05 20:45:00|904.04|898.84|904.24|899.04|905.44|900.24|902.42|897.22|695
1659732600000|2022-08-05 20:50:00|904.2|899|904.28|899.08|905.56|900.36|904.09|898.89|694
1659732900000|2022-08-05 20:55:00|904.1|898.9|902.32|897.12|904.26|899.06|901.27|896.07|505
1659769200000|2022-08-06 07:00:00|906.05|900.85|908.23|903.03|910|904.8|906.05|900.85|501
1659769500000|2022-08-06 07:05:00|908.22|903.02|908.08|902.88|909.85|904.65|906.66|901.46|518
1659769800000|2022-08-06 07:10:00|908.04|902.84|905.66|900.46|908.91|903.71|905.17|899.97|467
1659770100000|2022-08-06 07:15:00|905.59|900.39|909.14|903.94|909.69|904.49|905.56|900.36|517
1659770400000|2022-08-06 07:20:00|909.15|903.95|908.98|903.78|909.21|904.01|908.71|903.51|420
1659770700000|2022-08-06 07:25:00|908.99|903.79|906.63|901.43|909.19|903.99|906.61|901.41|349
1659771000000|2022-08-06 07:30:00|906.62|901.42|908.98|903.78|909.44|904.24|906.61|901.41|307
1659771300000|2022-08-06 07:35:00|908.96|903.76|908.67|903.47|911.35|906.15|907.66|902.46|450
1659771600000|2022-08-06 07:40:00|908.68|903.48|908.77|903.57|910.17|904.97|908.52|903.32|375
1659771900000|2022-08-06 07:45:00|908.8|903.6|912.84|907.64|912.97|907.77|908.58|903.38|452
1659772200000|2022-08-06 07:50:00|912.83|907.63|913.69|908.49|914.01|908.81|912.45|907.25|524
1659772500000|2022-08-06 07:55:00|913.67|908.47|913.62|908.42|913.67|908.47|910.94|905.74|517
1659772800000|2022-08-06 08:00:00|913.63|908.43|913.82|908.62|915.03|909.83|913.2|908|580
1659773100000|2022-08-06 08:05:00|913.83|908.63|915.99|910.79|916.05|910.85|912.7|907.5|685
1659773400000|2022-08-06 08:10:00|915.97|910.77|915.07|909.87|916.25|911.05|914.91|909.71|559
1659773700000|2022-08-06 08:15:00|915.06|909.86|915.06|909.86|915.93|910.73|914.9|909.7|489
1659774000000|2022-08-06 08:20:00|915.05|909.85|914.48|909.28|915.17|909.97|914.46|909.26|377
1659774300000|2022-08-06 08:25:00|914.49|909.29|912.04|906.84|914.89|909.69|912.04|906.84|387
1659774600000|2022-08-06 08:30:00|912.06|906.86|905.76|900.56|912.63|907.43|905.76|900.56|540
1659774900000|2022-08-06 08:35:00|905.72|900.52|906.61|901.41|907.17|901.97|902.65|897.45|827
1659775200000|2022-08-06 08:40:00|906.56|901.36|905.91|900.71|907.44|902.24|904.72|899.52|605
1659775500000|2022-08-06 08:45:00|905.96|900.76|904.05|898.85|906.02|900.82|902.42|897.22|736
1659775800000|2022-08-06 08:50:00|904.06|898.86|904.7|899.5|905.86|900.66|903.55|898.35|610
1659776100000|2022-08-06 08:55:00|904.74|899.54|902.1|896.9|904.89|899.69|901.41|896.21|628
1659776400000|2022-08-06 09:00:00|902.12|896.92|906.11|900.91|906.2|901|902.12|896.92|570
1659776700000|2022-08-06 09:05:00|906.06|900.86|903.16|897.96|906.9|901.7|902.92|897.72|564
1659777000000|2022-08-06 09:10:00|903.15|897.95|902.02|896.82|903.24|898.04|899.87|894.67|629
1659777300000|2022-08-06 09:15:00|902.05|896.85|903.76|898.56|905.32|900.12|901.99|896.79|619
1659777600000|2022-08-06 09:20:00|903.79|898.59|902.75|897.55|904.14|898.94|902.06|896.86|576
1659777900000|2022-08-06 09:25:00|902.7|897.5|904.33|899.13|904.99|899.79|902.66|897.46|357
1659778200000|2022-08-06 09:30:00|904.31|899.11|905.01|899.81|905.3|900.1|903.96|898.76|410
1659778500000|2022-08-06 09:35:00|905.02|899.82|903.89|898.69|905.04|899.84|903.14|897.94|408
1659778800000|2022-08-06 09:40:00|903.91|898.71|905.1|899.9|905.36|900.16|903.08|897.88|493
1659779100000|2022-08-06 09:45:00|905.09|899.89|903.91|898.71|905.25|900.05|903.2|898|549
1659779400000|2022-08-06 09:50:00|903.92|898.72|904.56|899.36|905.13|899.93|903.19|897.99|404
1659779700000|2022-08-06 09:55:00|904.54|899.34|903.86|898.66|904.64|899.44|903.81|898.61|317
1659780000000|2022-08-06 10:00:00|903.85|898.65|904.81|899.61|904.99|899.79|903.82|898.62|270
1659780300000|2022-08-06 10:05:00|904.84|899.64|906.04|900.84|907.24|902.04|904.82|899.62|477
1659780600000|2022-08-06 10:10:00|905.99|900.79|904.65|899.45|906.4|901.2|904.62|899.42|349
1659780900000|2022-08-06 10:15:00|904.69|899.49|905.34|900.14|906.91|901.71|904.69|899.49|385
1659781200000|2022-08-06 10:20:00|905.33|900.13|904.26|899.06|905.88|900.68|903.11|897.91|395
1659781500000|2022-08-06 10:25:00|904.27|899.07|905.57|900.37|905.96|900.76|904.25|899.05|392
1659781800000|2022-08-06 10:30:00|905.62|900.42|904.83|899.63|906.02|900.82|904.39|899.19|523
1659782100000|2022-08-06 10:35:00|904.87|899.67|905.94|900.74|906.97|901.77|904.4|899.2|478
1659782400000|2022-08-06 10:40:00|905.89|900.69|905.29|900.09|906.15|900.95|904.42|899.22|421
1659782700000|2022-08-06 10:45:00|905.21|900.01|904.53|899.33|905.31|900.11|904.08|898.88|396
1659783000000|2022-08-06 10:50:00|904.47|899.27|905.12|899.92|905.33|900.13|904.17|898.97|381
1659783300000|2022-08-06 10:55:00|905.13|899.93|902.35|897.15|905.4|900.2|902.33|897.13|379
1659783600000|2022-08-06 11:00:00|902.36|897.16|904.79|899.59|905.03|899.83|902.35|897.15|459
1659783900000|2022-08-06 11:05:00|904.8|899.6|903.98|898.78|904.8|899.6|902.18|896.98|423
1659784200000|2022-08-06 11:10:00|904.04|898.84|902.81|897.61|904.19|898.99|902.81|897.61|301
1659784500000|2022-08-06 11:15:00|902.82|897.62|903.08|897.88|903.19|897.99|901.2|896|468
1659784800000|2022-08-06 11:20:00|903.1|897.9|899.8|894.6|903.37|898.17|899.77|894.57|472
1659785100000|2022-08-06 11:25:00|899.78|894.58|903.97|898.77|903.97|898.77|899.78|894.58|538
1659785400000|2022-08-06 11:30:00|903.96|898.76|903.16|897.96|905.18|899.98|903.03|897.83|491
1659785700000|2022-08-06 11:35:00|903.15|897.95|904.73|899.53|904.98|899.78|903.03|897.83|551
1659786000000|2022-08-06 11:40:00|904.72|899.52|902.98|897.78|906.19|900.99|902.09|896.89|502
1659786300000|2022-08-06 11:45:00|903|897.8|899.83|894.63|903.21|898.01|899.73|894.53|541
1659786600000|2022-08-06 11:50:00|899.89|894.69|898.19|892.99|900.1|894.9|897.92|892.72|411
1659786900000|2022-08-06 11:55:00|898.14|892.94|896.99|891.79|899.16|893.96|896.97|891.77|431
1659787200000|2022-08-06 12:00:00|897.02|891.82|897.08|891.88|898.15|892.95|896.54|891.34|397
1659787500000|2022-08-06 12:05:00|897.09|891.89|897.46|892.26|897.73|892.53|895.13|889.93|481
1659787800000|2022-08-06 12:10:00|897.56|892.36|897.06|891.86|897.88|892.68|896.78|891.58|676
1659788100000|2022-08-06 12:15:00|897.04|891.84|895.67|890.47|898.18|892.98|895.12|889.92|541
1659788400000|2022-08-06 12:20:00|895.66|890.46|895.82|890.62|897.05|891.85|895.64|890.44|420
1659788700000|2022-08-06 12:25:00|895.8|890.6|895.82|890.62|896.2|891|895.02|889.82|516
1659789000000|2022-08-06 12:30:00|895.85|890.65|895.31|890.11|897.16|891.96|895.13|889.93|602
1659789300000|2022-08-06 12:35:00|895.32|890.12|896.34|891.14|897.09|891.89|894.87|889.67|477
1659789600000|2022-08-06 12:40:00|896.35|891.15|894.65|889.45|896.35|891.15|894.65|889.45|473
1659789900000|2022-08-06 12:45:00|894.63|889.43|896.75|891.55|896.92|891.72|894.03|888.83|543
1659790200000|2022-08-06 12:50:00|896.76|891.56|895.79|890.59|897.14|891.94|895.08|889.88|587
1659790500000|2022-08-06 12:55:00|895.81|890.61|896.26|891.06|897.2|892|895.71|890.51|405
1659790800000|2022-08-06 13:00:00|896.25|891.05|898.19|892.99|898.21|893.01|895.09|889.89|555
1659791100000|2022-08-06 13:05:00|898.2|893|900.08|894.88|900.79|895.59|898.13|892.93|596
1659791400000|2022-08-06 13:10:00|900.1|894.9|901.44|896.24|901.96|896.76|900.1|894.9|480
1659791700000|2022-08-06 13:15:00|901.47|896.27|901.57|896.37|901.93|896.73|900.28|895.08|430
1659792000000|2022-08-06 13:20:00|901.58|896.38|900.4|895.2|901.58|896.38|900.09|894.89|325
1659792300000|2022-08-06 13:25:00|900.49|895.29|901.58|896.38|902.21|897.01|899.54|894.34|313
1659792600000|2022-08-06 13:30:00|901.59|896.39|901.03|895.83|901.66|896.46|898.36|893.16|564
1659792900000|2022-08-06 13:35:00|901.04|895.84|899.12|893.92|901.27|896.07|898.92|893.72|378
1659793200000|2022-08-06 13:40:00|899.09|893.89|898.08|892.88|899.44|894.24|896.08|890.88|431
1659793500000|2022-08-06 13:45:00|898.1|892.9|897.08|891.88|898.23|893.03|896.74|891.54|451
1659793800000|2022-08-06 13:50:00|897.11|891.91|897.5|892.3|898.15|892.95|895.17|889.97|495
1659794100000|2022-08-06 13:55:00|897.49|892.29|897.15|891.95|897.62|892.42|896.26|891.06|477
1659794400000|2022-08-06 14:00:00|897.16|891.96|896.18|890.98|899.12|893.92|895.84|890.64|489
1659794700000|2022-08-06 14:05:00|896.16|890.96|894.37|889.17|896.48|891.28|894.27|889.07|479
1659795000000|2022-08-06 14:10:00|894.35|889.15|896.64|891.44|896.76|891.56|894.17|888.97|494
1659795300000|2022-08-06 14:15:00|896.72|891.52|896.47|891.27|897.26|892.06|895.18|889.98|521
1659795600000|2022-08-06 14:20:00|896.48|891.28|897.1|891.9|897.28|892.08|895.99|890.79|562
1659795900000|2022-08-06 14:25:00|897.13|891.93|897|891.8|897.47|892.27|896.77|891.57|533
1659796200000|2022-08-06 14:30:00|897.02|891.82|897.22|892.02|897.28|892.08|895.96|890.76|454
1659796500000|2022-08-06 14:35:00|897.2|892|899.21|894.01|899.31|894.11|897.07|891.87|283
1659796800000|2022-08-06 14:40:00|899.2|894|899.99|894.79|900.14|894.94|899.04|893.84|376
1659797100000|2022-08-06 14:45:00|900|894.8|899.19|893.99|900.08|894.88|899.02|893.82|406
1659797400000|2022-08-06 14:50:00|899.16|893.96|899.03|893.83|899.68|894.48|898.47|893.27|370
1659797700000|2022-08-06 14:55:00|899.02|893.82|901.16|895.96|902.89|897.69|898.96|893.76|499
1659798000000|2022-08-06 15:00:00|901.18|895.98|898.13|892.93|901.61|896.41|898.05|892.85|560
1659798300000|2022-08-06 15:05:00|898.15|892.95|900.29|895.09|900.69|895.49|898.15|892.95|434
1659798600000|2022-08-06 15:10:00|900.3|895.1|900.63|895.43|901.22|896.02|900.16|894.96|340
1659798900000|2022-08-06 15:15:00|900.66|895.46|899.12|893.92|900.67|895.47|898.66|893.46|388
1659799200000|2022-08-06 15:20:00|899.13|893.93|900.02|894.82|901.03|895.83|898.76|893.56|371
1659799500000|2022-08-06 15:25:00|899.98|894.78|896.92|891.72|900.13|894.93|896.83|891.63|318
1659799800000|2022-08-06 15:30:00|896.9|891.7|895.11|889.91|897.06|891.86|894.99|889.79|503
1659800100000|2022-08-06 15:35:00|895.08|889.88|895.62|890.42|895.9|890.7|893.99|888.79|473
1659800400000|2022-08-06 15:40:00|895.61|890.41|896.87|891.67|896.97|891.77|895.56|890.36|303
1659800700000|2022-08-06 15:45:00|896.88|891.68|895.54|890.34|896.88|891.68|895.16|889.96|308
1659801000000|2022-08-06 15:50:00|895.55|890.35|894.99|889.79|896|890.8|894.3|889.1|520
1659801300000|2022-08-06 15:55:00|895|889.8|894.87|889.67|895.07|889.87|894.8|889.6|203
1659801600000|2022-08-06 16:00:00|894.88|889.68|890.08|884.88|894.89|889.69|889.77|884.57|609
1659801900000|2022-08-06 16:05:00|890.1|884.9|892.17|886.97|892.22|887.02|890.02|884.82|438
1659802200000|2022-08-06 16:10:00|892.18|886.98|893.11|887.91|894.33|889.13|892.01|886.81|486
1659802500000|2022-08-06 16:15:00|893.1|887.9|893.14|887.94|894.77|889.57|891.21|886.01|539
1659802800000|2022-08-06 16:20:00|893.15|887.95|893.17|887.97|893.36|888.16|891.6|886.4|320
1659803100000|2022-08-06 16:25:00|893.16|887.96|894.67|889.47|894.73|889.53|891.87|886.67|516
1659803400000|2022-08-06 16:30:00|894.66|889.46|891.92|886.72|895.91|890.71|891.84|886.64|461
1659803700000|2022-08-06 16:35:00|891.87|886.67|892.25|887.05|892.3|887.1|891.3|886.1|441
1659804000000|2022-08-06 16:40:00|892.27|887.07|891.74|886.54|892.39|887.19|890.97|885.77|392
1659804300000|2022-08-06 16:45:00|891.73|886.53|892.19|886.99|892.19|886.99|890.74|885.54|313
1659804600000|2022-08-06 16:50:00|892.18|886.98|890.79|885.59|892.18|886.98|889.92|884.72|317
1659804900000|2022-08-06 16:55:00|890.78|885.58|885.75|880.55|890.93|885.73|884.89|879.69|515
1659805200000|2022-08-06 17:00:00|885.73|880.53|878.82|873.62|885.81|880.61|875.79|870.59|982
1659805500000|2022-08-06 17:05:00|878.87|873.67|883.12|877.92|884.33|879.13|876.35|871.15|878
1659805800000|2022-08-06 17:10:00|883.11|877.91|883.17|877.97|883.35|878.15|880.99|875.79|697
1659806100000|2022-08-06 17:15:00|883.16|877.96|890.73|885.53|890.73|885.53|881.77|876.57|742
1659806400000|2022-08-06 17:20:00|890.83|885.63|888.27|883.07|891.89|886.69|887.74|882.54|735
1659806700000|2022-08-06 17:25:00|888.28|883.08|890.03|884.83|891.04|885.84|888.26|883.06|431
1659807000000|2022-08-06 17:30:00|889.97|884.77|895.12|889.92|895.13|889.93|889.96|884.76|641
1659807300000|2022-08-06 17:35:00|895.13|889.93|891.94|886.74|895.5|890.3|891.9|886.7|587
1659807600000|2022-08-06 17:40:00|891.96|886.76|892.91|887.71|894.02|888.82|891.91|886.71|649
1659807900000|2022-08-06 17:45:00|892.96|887.76|894.05|888.85|895.14|889.94|892.96|887.76|492
1659808200000|2022-08-06 17:50:00|894.03|888.83|893.02|887.82|894.13|888.93|891.77|886.57|659
1659808500000|2022-08-06 17:55:00|892.99|887.79|889.73|884.53|893|887.8|888.7|883.5|651
1659808800000|2022-08-06 18:00:00|889.74|884.54|889.51|884.31|890.09|884.89|888.42|883.22|723
1659809100000|2022-08-06 18:05:00|889.5|884.3|889.65|884.45|890.01|884.81|887.01|881.81|671
1659809400000|2022-08-06 18:10:00|889.64|884.44|890.1|884.9|890.12|884.92|888.71|883.51|427
1659809700000|2022-08-06 18:15:00|890.11|884.91|890.84|885.64|891.02|885.82|888.07|882.87|560
1659810000000|2022-08-06 18:20:00|890.83|885.63|890.85|885.65|891.26|886.06|889.93|884.73|485
1659810300000|2022-08-06 18:25:00|890.91|885.71|889.19|883.99|891.07|885.87|888.81|883.61|533
1659810600000|2022-08-06 18:30:00|889.18|883.98|891.25|886.05|891.62|886.42|888.96|883.76|482
1659810900000|2022-08-06 18:35:00|891.26|886.06|891.64|886.44|891.68|886.48|890.71|885.51|429
1659811200000|2022-08-06 18:40:00|891.63|886.43|894.32|889.12|894.42|889.22|891.6|886.4|498
1659811500000|2022-08-06 18:45:00|894.33|889.13|895.2|890|895.83|890.63|893.24|888.04|467
1659811800000|2022-08-06 18:50:00|895.19|889.99|895.15|889.95|895.79|890.59|894.06|888.86|443
1659812100000|2022-08-06 18:55:00|895.16|889.96|895.04|889.84|895.98|890.78|893.96|888.76|385
1659812400000|2022-08-06 19:00:00|895.05|889.85|894.96|889.76|895.24|890.04|893.97|888.77|413
1659812700000|2022-08-06 19:05:00|894.99|889.79|895.08|889.88|896.17|890.97|894.82|889.62|383
1659813000000|2022-08-06 19:10:00|895.06|889.86|894.96|889.76|895.33|890.13|892.98|887.78|446
1659813300000|2022-08-06 19:15:00|894.95|889.75|893.41|888.21|894.96|889.76|892.78|887.58|475
1659813600000|2022-08-06 19:20:00|893.43|888.23|896.06|890.86|896.29|891.09|892.08|886.88|516
1659813900000|2022-08-06 19:25:00|896.07|890.87|895.45|890.25|896.39|891.19|895.01|889.81|397
1659814200000|2022-08-06 19:30:00|895.38|890.18|894.93|889.73|895.47|890.27|892.98|887.78|394
1659814500000|2022-08-06 19:35:00|894.94|889.74|895.23|890.03|896.2|891|894.79|889.59|263
1659814800000|2022-08-06 19:40:00|895.22|890.02|897.49|892.29|898.1|892.9|893.48|888.28|445
1659815100000|2022-08-06 19:45:00|897.47|892.27|897.22|892.02|897.51|892.31|895.83|890.63|425
1659815400000|2022-08-06 19:50:00|897.2|892|896.26|891.06|898.1|892.9|895.99|890.79|335
1659815700000|2022-08-06 19:55:00|896.23|891.03|897.2|892|898.29|893.09|895.94|890.74|286
1659816000000|2022-08-06 20:00:00|897.23|892.03|893.22|888.02|897.94|892.74|892.96|887.76|501
1659816300000|2022-08-06 20:05:00|893.26|888.06|893.1|887.9|893.3|888.1|892.73|887.53|271
1659816600000|2022-08-06 20:10:00|893.11|887.91|892.82|887.62|894.73|889.53|892.42|887.22|423
1659816900000|2022-08-06 20:15:00|892.78|887.58|890.09|884.89|892.78|887.58|889.64|884.44|462
1659817200000|2022-08-06 20:20:00|890.1|884.9|893.22|888.02|894.05|888.85|890.1|884.9|393
1659817500000|2022-08-06 20:25:00|893.21|888.01|892.04|886.84|893.85|888.65|890.89|885.69|448
1659817800000|2022-08-06 20:30:00|892.03|886.83|890.96|885.76|892.03|886.83|890.29|885.09|389
1659818100000|2022-08-06 20:35:00|890.94|885.74|891.23|886.03|891.58|886.38|890.36|885.16|406
1659818400000|2022-08-06 20:40:00|891.25|886.05|891.82|886.62|894.22|889.02|891|885.8|395
1659818700000|2022-08-06 20:45:00|891.8|886.6|892.2|887|892.23|887.03|890.27|885.07|399
1659819000000|2022-08-06 20:50:00|892.18|886.98|892.2|887|893.21|888.01|891.59|886.39|355
1659819300000|2022-08-06 20:55:00|892.19|886.99|894.37|889.17|894.37|889.17|892.14|886.94|319
1659819600000|2022-08-06 21:00:00|894.33|889.13|895.29|890.09|895.63|890.43|894.33|889.13|382
1659819900000|2022-08-06 21:05:00|895.3|890.1|895.32|890.12|896.58|891.38|895.1|889.9|404
1659820200000|2022-08-06 21:10:00|895.33|890.13|896.22|891.02|896.67|891.47|895.32|890.12|292
1659820500000|2022-08-06 21:15:00|896.23|891.03|896.08|890.88|896.32|891.12|895.97|890.77|222
1659820800000|2022-08-06 21:20:00|896.09|890.89|894.35|889.15|896.77|891.57|894.35|889.15|333
1659821100000|2022-08-06 21:25:00|894.36|889.16|895.24|890.04|895.3|890.1|894.13|888.93|295
1659821400000|2022-08-06 21:30:00|895.25|890.05|895.34|890.14|895.51|890.31|895.22|890.02|304
1659821700000|2022-08-06 21:35:00|895.35|890.15|895.19|889.99|895.35|890.15|895.16|889.96|276
1659822000000|2022-08-06 21:40:00|895.2|890|895.26|890.06|895.27|890.07|895.18|889.98|116
1659822300000|2022-08-06 21:45:00|895.27|890.07|896.01|890.81|896.09|890.89|895.24|890.04|271
1659822600000|2022-08-06 21:50:00|895.99|890.79|896.96|891.76|897.02|891.82|895.73|890.53|366
1659822900000|2022-08-06 21:55:00|896.94|891.74|897.11|891.91|897.19|891.99|896.8|891.6|176
1659823200000|2022-08-06 22:00:00|897.12|891.92|897|891.8|897.29|892.09|896.14|890.94|445
1659823500000|2022-08-06 22:05:00|896.98|891.78|893.67|888.47|897.01|891.81|893.67|888.47|541
1659823800000|2022-08-06 22:10:00|893.7|888.5|893.28|888.08|894.45|889.25|893.14|887.94|372
1659824100000|2022-08-06 22:15:00|893.29|888.09|889.93|884.73|893.3|888.1|889.93|884.73|407
1659824400000|2022-08-06 22:20:00|889.92|884.72|890.43|885.23|892.01|886.81|889.92|884.72|391
1659824700000|2022-08-06 22:25:00|890.42|885.22|888.91|883.71|890.47|885.27|888.33|883.13|345
1659825000000|2022-08-06 22:30:00|888.9|883.7|892.06|886.86|893.28|888.08|888.19|882.99|482
1659825300000|2022-08-06 22:35:00|892.05|886.85|892.93|887.73|893.15|887.95|891.93|886.73|368
1659825600000|2022-08-06 22:40:00|892.94|887.74|892.25|887.05|893.13|887.93|891.98|886.78|260
1659825900000|2022-08-06 22:45:00|892.31|887.11|894.29|889.09|894.3|889.1|892.1|886.9|342
1659826200000|2022-08-06 22:50:00|894.28|889.08|894.24|889.04|894.6|889.4|893.19|887.99|441
1659826500000|2022-08-06 22:55:00|894.25|889.05|894.43|889.23|895.24|890.04|893.82|888.62|416
1659826800000|2022-08-06 23:00:00|894.41|889.21|890.85|885.65|894.41|889.21|890.07|884.87|366
1659827100000|2022-08-06 23:05:00|890.84|885.64|892.12|886.92|892.17|886.97|889.93|884.73|288
1659827400000|2022-08-06 23:10:00|892.11|886.91|892.34|887.14|894.18|888.98|892.11|886.91|327
1659827700000|2022-08-06 23:15:00|892.31|887.11|885.04|879.84|892.35|887.15|884.69|879.49|506
1659828000000|2022-08-06 23:20:00|885.03|879.83|880|874.8|885.73|880.53|879.05|873.85|712
1659828300000|2022-08-06 23:25:00|879.98|874.78|883.08|877.88|884.7|879.5|879.27|874.07|641
1659828600000|2022-08-06 23:30:00|883.09|877.89|879.04|873.84|883.1|877.9|876.58|871.38|666
1659828900000|2022-08-06 23:35:00|879.02|873.82|886.36|881.16|886.59|881.39|878.21|873.01|586
1659829200000|2022-08-06 23:40:00|886.34|881.14|883.38|878.18|887.04|881.84|883.24|878.04|594
1659829500000|2022-08-06 23:45:00|883.37|878.17|883.25|878.05|884.63|879.43|882.14|876.94|500
1659829800000|2022-08-06 23:50:00|883.26|878.06|877.75|872.55|883.28|878.08|877.71|872.51|605
1659830100000|2022-08-06 23:55:00|877.68|872.48|880.05|874.85|880.08|874.88|876.42|871.22|549
1659830400000|2022-08-07 00:00:00|880.07|874.87|878.16|872.96|880.24|875.04|877.06|871.86|662
1659830700000|2022-08-07 00:05:00|878.17|872.97|882.05|876.85|882.19|876.99|878.03|872.83|545
1659831000000|2022-08-07 00:10:00|882.06|876.86|878.92|873.72|883.41|878.21|878.62|873.42|572
1659831300000|2022-08-07 00:15:00|878.93|873.73|879.01|873.81|881.34|876.14|878.93|873.73|451
1659831600000|2022-08-07 00:20:00|879.02|873.82|879.15|873.95|880.02|874.82|878.22|873.02|494
1659831900000|2022-08-07 00:25:00|879.16|873.96|881.07|875.87|881.13|875.93|878.53|873.33|469
1659832200000|2022-08-07 00:30:00|881.06|875.86|883.47|878.27|884.02|878.82|880.2|875|431
1659832500000|2022-08-07 00:35:00|883.41|878.21|882.4|877.2|884.17|878.97|882.02|876.82|357
1659832800000|2022-08-07 00:40:00|882.35|877.15|883.44|878.24|883.51|878.31|882.16|876.96|319
1659833100000|2022-08-07 00:45:00|883.45|878.25|879.52|874.32|883.45|878.25|879.5|874.3|579
1659833400000|2022-08-07 00:50:00|879.53|874.33|874.92|869.72|880.41|875.21|872.63|867.43|679
1659833700000|2022-08-07 00:55:00|874.91|869.71|874.1|868.9|874.91|869.71|871.71|866.51|847
1659834000000|2022-08-07 01:00:00|874.08|868.88|874.84|869.64|875.92|870.72|872.32|867.12|781
1659834300000|2022-08-07 01:05:00|874.87|869.67|874.19|868.99|877.91|872.71|873.98|868.78|641
1659834600000|2022-08-07 01:10:00|874.23|869.03|875.99|870.79|876.22|871.02|874.16|868.96|534
1659834900000|2022-08-07 01:15:00|876.01|870.81|877.12|871.92|877.12|871.92|875.02|869.82|434
1659835200000|2022-08-07 01:20:00|877.13|871.93|875.72|870.52|877.65|872.45|875.59|870.39|374
1659835500000|2022-08-07 01:25:00|875.74|870.54|878.09|872.89|878.31|873.11|875.62|870.42|374
1659835800000|2022-08-07 01:30:00|878.11|872.91|879.83|874.63|880.03|874.83|877.81|872.61|401
1659836100000|2022-08-07 01:35:00|879.4|874.2|879.09|873.89|880.83|875.63|877.8|872.6|374
1659836400000|2022-08-07 01:40:00|879.11|873.91|880.76|875.56|881.22|876.02|878.68|873.48|432
1659836700000|2022-08-07 01:45:00|880.75|875.55|881.81|876.61|881.96|876.76|879.82|874.62|324
1659837000000|2022-08-07 01:50:00|881.76|876.56|881.05|875.85|882.11|876.91|880.6|875.4|317
1659837300000|2022-08-07 01:55:00|881.04|875.84|881.17|875.97|881.95|876.75|880.23|875.03|278
1659837600000|2022-08-07 02:00:00|881.14|875.94|883.01|877.81|883.08|877.88|880.36|875.16|353
1659837900000|2022-08-07 02:05:00|883|877.8|883.97|878.77|885.2|880|883|877.8|390
1659838200000|2022-08-07 02:10:00|883.95|878.75|885.01|879.81|885.06|879.86|883.77|878.57|303
1659838500000|2022-08-07 02:15:00|885.02|879.82|884.03|878.83|885.03|879.83|883.73|878.53|347
1659838800000|2022-08-07 02:20:00|884.01|878.81|884.23|879.03|885.05|879.85|883.72|878.52|351
1659839100000|2022-08-07 02:25:00|884.26|879.06|883.06|877.86|884.91|879.71|882.79|877.59|404
1659839400000|2022-08-07 02:30:00|883.07|877.87|883.93|878.73|884.7|879.5|882.99|877.79|381
1659839700000|2022-08-07 02:35:00|883.94|878.74|883.98|878.78|885.19|879.99|883.35|878.15|293
1659840000000|2022-08-07 02:40:00|883.97|878.77|884.34|879.14|885.09|879.89|883.23|878.03|284
1659840300000|2022-08-07 02:45:00|884.33|879.13|886.21|881.01|886.36|881.16|884.08|878.88|415
1659840600000|2022-08-07 02:50:00|886.2|881|887.98|882.78|888.94|883.74|886.02|880.82|508
1659840900000|2022-08-07 02:55:00|888|882.8|888.04|882.84|888.5|883.3|887.22|882.02|513
1659841200000|2022-08-07 03:00:00|888.03|882.83|887.91|882.71|888.46|883.26|885.76|880.56|625
1659841500000|2022-08-07 03:05:00|887.97|882.77|887.84|882.64|888.18|882.98|885.77|880.57|459
1659841800000|2022-08-07 03:10:00|887.85|882.65|887.87|882.67|888.69|883.49|887.04|881.84|301
1659842100000|2022-08-07 03:15:00|887.91|882.71|887.13|881.93|888.89|883.69|886.95|881.75|357
1659842400000|2022-08-07 03:20:00|887.14|881.94|886.99|881.79|887.71|882.51|886.92|881.72|336
1659842700000|2022-08-07 03:25:00|887|881.8|886.02|880.82|887.18|881.98|885.39|880.19|356
1659843000000|2022-08-07 03:30:00|886.01|880.81|888.12|882.92|888.12|882.92|885.49|880.29|292
1659843300000|2022-08-07 03:35:00|888.14|882.94|887.02|881.82|889.01|883.81|886.89|881.69|400
1659843600000|2022-08-07 03:40:00|887.04|881.84|888.02|882.82|888.08|882.88|886.89|881.69|197
1659843900000|2022-08-07 03:45:00|888.01|882.81|886.54|881.34|888.06|882.86|886.17|880.97|274
1659844200000|2022-08-07 03:50:00|886.56|881.36|886.88|881.68|886.88|881.68|885.79|880.59|310
1659844500000|2022-08-07 03:55:00|886.85|881.65|887.06|881.86|887.34|882.14|886.7|881.5|197
1659844800000|2022-08-07 04:00:00|887.05|881.85|889.58|884.38|889.66|884.46|886.78|881.58|383
1659845100000|2022-08-07 04:05:00|889.57|884.37|886.86|881.66|889.65|884.45|886.77|881.57|331
1659845400000|2022-08-07 04:10:00|886.84|881.64|887.72|882.52|888.14|882.94|886.83|881.63|259
1659845700000|2022-08-07 04:15:00|887.76|882.56|886.12|880.92|887.89|882.69|886.03|880.83|258
1659846000000|2022-08-07 04:20:00|886.11|880.91|886.81|881.61|886.99|881.79|885.75|880.55|264
1659846300000|2022-08-07 04:25:00|886.83|881.63|886.09|880.89|886.96|881.76|885.8|880.6|260
1659846600000|2022-08-07 04:30:00|886.07|880.87|887.04|881.84|887.08|881.88|885.86|880.66|161
1659846900000|2022-08-07 04:35:00|887.07|881.87|887.07|881.87|888.95|883.75|887.03|881.83|329
1659847200000|2022-08-07 04:40:00|887.06|881.86|884.04|878.84|887.94|882.74|884.04|878.84|350
1659847500000|2022-08-07 04:45:00|884.03|878.83|884|878.8|885.66|880.46|882.03|876.83|432
1659847800000|2022-08-07 04:50:00|883.99|878.79|882.12|876.92|884.2|879|881.25|876.05|455
1659848100000|2022-08-07 04:55:00|882.09|876.89|882.82|877.62|884.24|879.04|881.79|876.59|492
1659848400000|2022-08-07 05:00:00|882.81|877.61|884.92|879.72|885.01|879.81|881.94|876.74|354
1659848700000|2022-08-07 05:05:00|884.99|879.79|885.13|879.93|885.6|880.4|884.21|879.01|328
1659849000000|2022-08-07 05:10:00|885.14|879.94|886.02|880.82|886.26|881.06|884.81|879.61|271
1659849300000|2022-08-07 05:15:00|886|880.8|886.31|881.11|886.33|881.13|885.02|879.82|270
1659849600000|2022-08-07 05:20:00|886.29|881.09|887.06|881.86|888.05|882.85|885.91|880.71|301
1659849900000|2022-08-07 05:25:00|887.07|881.87|887.79|882.59|888.03|882.83|887.04|881.84|370
1659850200000|2022-08-07 05:30:00|887.81|882.61|887.27|882.07|888.18|882.98|886.94|881.74|364
1659850500000|2022-08-07 05:35:00|887.22|882.02|886.03|880.83|887.22|882.02|885.13|879.93|320
1659850800000|2022-08-07 05:40:00|886.06|880.86|884.16|878.96|887.22|882.02|883.96|878.76|368
1659851100000|2022-08-07 05:45:00|884.15|878.95|886.19|880.99|886.31|881.11|883.23|878.03|288
1659851400000|2022-08-07 05:50:00|886.28|881.08|885.08|879.88|886.91|881.71|884.68|879.48|277
1659851700000|2022-08-07 05:55:00|885.12|879.92|883.87|878.67|885.19|879.99|883.16|877.96|261
1659852000000|2022-08-07 06:00:00|883.88|878.68|886.07|880.87|886.25|881.05|883.3|878.1|437
1659852300000|2022-08-07 06:05:00|886.05|880.85|885.16|879.96|886.2|881|884.27|879.07|251
1659852600000|2022-08-07 06:10:00|885.12|879.92|885.9|880.7|885.9|880.7|884.06|878.86|287
1659852900000|2022-08-07 06:15:00|885.89|880.69|885.86|880.66|886.14|880.94|885.62|880.42|245
1659853200000|2022-08-07 06:20:00|885.82|880.62|885.24|880.04|886.12|880.92|885.05|879.85|225
1659853500000|2022-08-07 06:25:00|885.25|880.05|883.77|878.57|885.44|880.24|883.74|878.54|249
1659853800000|2022-08-07 06:30:00|883.79|878.59|886.01|880.81|886.97|881.77|883.1|877.9|284
1659854100000|2022-08-07 06:35:00|886.03|880.83|886|880.8|887.13|881.93|885.91|880.71|276
1659854400000|2022-08-07 06:40:00|886.01|880.81|885.82|880.62|886.51|881.31|885.81|880.61|294
1659854700000|2022-08-07 06:45:00|885.81|880.61|885.99|880.79|886.93|881.73|885.18|879.98|376
1659855000000|2022-08-07 06:50:00|885.97|880.77|884.02|878.82|886.08|880.88|884|878.8|256
1659855300000|2022-08-07 06:55:00|884.03|878.83|885.19|879.99|885.47|880.27|883.89|878.69|285
1659855600000|2022-08-07 07:00:00|885.15|879.95|885.86|880.66|886.17|880.97|884.94|879.74|251
1659855900000|2022-08-07 07:05:00|885.85|880.65|884.98|879.78|886.13|880.93|883.82|878.62|291
1659856200000|2022-08-07 07:10:00|885|879.8|886.37|881.17|886.95|881.75|884.95|879.75|287
1659856500000|2022-08-07 07:15:00|886.38|881.18|886.14|880.94|886.48|881.28|885.03|879.83|242
1659856800000|2022-08-07 07:20:00|886.13|880.93|886.19|880.99|886.26|881.06|885.75|880.55|165
1659857100000|2022-08-07 07:25:00|886.13|880.93|886.67|881.47|887.35|882.15|886.07|880.87|199
1659857400000|2022-08-07 07:30:00|886.72|881.52|888.15|882.95|888.65|883.45|886.72|881.52|266
1659857700000|2022-08-07 07:35:00|888.17|882.97|889.38|884.18|889.44|884.24|886.92|881.72|260
1659858000000|2022-08-07 07:40:00|889.4|884.2|888.51|883.31|889.5|884.3|888.1|882.9|376
1659858300000|2022-08-07 07:45:00|888.53|883.33|890.14|884.94|890.18|884.98|888.19|882.99|365
1659858600000|2022-08-07 07:50:00|890.16|884.96|888.38|883.18|890.58|885.38|888|882.8|338
1659858900000|2022-08-07 07:55:00|888.41|883.21|887.86|882.66|888.53|883.33|887.01|881.81|409
1659859200000|2022-08-07 08:00:00|887.84|882.64|885.31|880.11|887.84|882.64|884.59|879.39|483
1659859500000|2022-08-07 08:05:00|885.24|880.04|882.41|877.21|885.34|880.14|882.41|877.21|495
1659859800000|2022-08-07 08:10:00|882.4|877.2|880.18|874.98|884.06|878.86|880.1|874.9|589
1659860100000|2022-08-07 08:15:00|880.19|874.99|882.17|876.97|883.98|878.78|880.17|874.97|452
1659860400000|2022-08-07 08:20:00|882.31|877.11|883.86|878.66|884.11|878.91|882.1|876.9|319
1659860700000|2022-08-07 08:25:00|883.82|878.62|884.12|878.92|884.19|878.99|882.81|877.61|249
1659861000000|2022-08-07 08:30:00|884.11|878.91|883.01|877.81|884.11|878.91|882.85|877.65|379
1659861300000|2022-08-07 08:35:00|883|877.8|883.04|877.84|883.35|878.15|882.72|877.52|260
1659861600000|2022-08-07 08:40:00|883.05|877.85|883.15|877.95|883.27|878.07|882.59|877.39|284
1659861900000|2022-08-07 08:45:00|883.16|877.96|883.58|878.38|883.86|878.66|883.03|877.83|297
1659862200000|2022-08-07 08:50:00|883.54|878.34|881.88|876.68|883.81|878.61|881.3|876.1|270
1659862500000|2022-08-07 08:55:00|881.9|876.7|879.83|874.63|881.92|876.72|878.68|873.48|377
1659862800000|2022-08-07 09:00:00|879.74|874.54|878.05|872.85|880.22|875.02|877.86|872.66|350
1659863100000|2022-08-07 09:05:00|878.04|872.84|880.03|874.83|880.05|874.85|877.19|871.99|583
1659863400000|2022-08-07 09:10:00|880.04|874.84|879.06|873.86|880.08|874.88|878.04|872.84|448
1659863700000|2022-08-07 09:15:00|879.13|873.93|880.08|874.88|880.77|875.57|878.87|873.67|456
1659864000000|2022-08-07 09:20:00|880.07|874.87|880.34|875.14|881.19|875.99|879.79|874.59|432
1659864300000|2022-08-07 09:25:00|880.36|875.16|880.89|875.69|880.96|875.76|880.08|874.88|239
1659864600000|2022-08-07 09:30:00|880.91|875.71|882.17|876.97|882.25|877.05|879.89|874.69|498
1659864900000|2022-08-07 09:35:00|882.19|876.99|882.39|877.19|882.58|877.38|881.98|876.78|294
1659865200000|2022-08-07 09:40:00|882.34|877.14|881.36|876.16|882.61|877.41|881.34|876.14|318
1659865500000|2022-08-07 09:45:00|881.38|876.18|883.28|878.08|883.29|878.09|881.38|876.18|312
1659865800000|2022-08-07 09:50:00|883.27|878.07|883.51|878.31|883.52|878.32|882.48|877.28|267
1659866100000|2022-08-07 09:55:00|883.52|878.32|884.58|879.38|885.13|879.93|883.46|878.26|318
1659866400000|2022-08-07 10:00:00|884.57|879.37|882.32|877.12|885.12|879.92|882.31|877.11|290
1659866700000|2022-08-07 10:05:00|882.29|877.09|884.26|879.06|884.68|879.48|882.29|877.09|334
1659867000000|2022-08-07 10:10:00|884.3|879.1|884.07|878.87|884.47|879.27|883.18|877.98|274
1659867300000|2022-08-07 10:15:00|884.08|878.88|887.04|881.84|887.17|881.97|884.07|878.87|338
1659867600000|2022-08-07 10:20:00|887.05|881.85|888.17|882.97|888.18|882.98|887.05|881.85|294
1659867900000|2022-08-07 10:25:00|888.28|883.08|889.53|884.33|890.41|885.21|888.14|882.94|455
1659868200000|2022-08-07 10:30:00|889.54|884.34|889.82|884.62|890.34|885.14|889.04|883.84|323
1659868500000|2022-08-07 10:35:00|889.8|884.6|886.87|881.67|889.8|884.6|886.84|881.64|300
1659868800000|2022-08-07 10:40:00|886.86|881.66|887.09|881.89|888.33|883.13|886.84|881.64|277
1659869100000|2022-08-07 10:45:00|887.08|881.88|888.95|883.75|889.85|884.65|887.07|881.87|310
1659869400000|2022-08-07 10:50:00|888.96|883.76|887.15|881.95|889.16|883.96|887.06|881.86|252
1659869700000|2022-08-07 10:55:00|887.18|881.98|887.54|882.34|889.33|884.13|887.04|881.84|330
1659870000000|2022-08-07 11:00:00|887.53|882.33|890.07|884.87|890.08|884.88|887.18|881.98|376
1659870300000|2022-08-07 11:05:00|890.08|884.88|889.83|884.63|890.19|884.99|888.37|883.17|282
1659870600000|2022-08-07 11:10:00|889.85|884.65|888.55|883.35|889.86|884.66|888.33|883.13|276
1659870900000|2022-08-07 11:15:00|888.66|883.46|887.38|882.18|889.14|883.94|887.25|882.05|368
1659871200000|2022-08-07 11:20:00|887.39|882.19|887.11|881.91|887.89|882.69|885.79|880.59|289
1659871500000|2022-08-07 11:25:00|887.12|881.92|886.26|881.06|887.24|882.04|885.85|880.65|315
1659871800000|2022-08-07 11:30:00|886.25|881.05|886.17|880.97|887.34|882.14|885.85|880.65|310
1659872100000|2022-08-07 11:35:00|886.19|880.99|887.07|881.87|887.26|882.06|886.02|880.82|287
1659872400000|2022-08-07 11:40:00|887.08|881.88|887.7|882.5|888.01|882.81|886.85|881.65|218
1659872700000|2022-08-07 11:45:00|887.69|882.49|891.14|885.94|891.33|886.13|887.08|881.88|620
1659873000000|2022-08-07 11:50:00|891.11|885.91|891.46|886.26|891.94|886.74|890.02|884.82|504
1659873300000|2022-08-07 11:55:00|891.44|886.24|893.93|888.73|894.13|888.93|891.44|886.24|508
1659873600000|2022-08-07 12:00:00|893.95|888.75|896.73|891.53|896.76|891.56|893.17|887.97|725
1659873900000|2022-08-07 12:05:00|896.82|891.62|895.85|890.65|897.24|892.04|894.96|889.76|775
1659874200000|2022-08-07 12:10:00|895.84|890.64|897.22|892.02|898.09|892.89|894.07|888.87|694
1659874500000|2022-08-07 12:15:00|897.26|892.06|897.06|891.86|898.23|893.03|896.96|891.76|606
1659874800000|2022-08-07 12:20:00|897.04|891.84|895.34|890.14|897.04|891.84|893.47|888.27|555
1659875100000|2022-08-07 12:25:00|895.46|890.26|893.85|888.65|896.09|890.89|893.15|887.95|535
1659875400000|2022-08-07 12:30:00|893.84|888.64|893.3|888.1|893.99|888.79|892.14|886.94|478
1659875700000|2022-08-07 12:35:00|893.33|888.13|894.1|888.9|894.24|889.04|893|887.8|349
1659876000000|2022-08-07 12:40:00|894.12|888.92|896.81|891.61|896.87|891.67|893.16|887.96|448
1659876300000|2022-08-07 12:45:00|896.8|891.6|896.48|891.28|897.09|891.89|894.12|888.92|483
1659876600000|2022-08-07 12:50:00|896.38|891.18|897.43|892.23|899.31|894.11|895.3|890.1|751
1659876900000|2022-08-07 12:55:00|897.56|892.36|897.27|892.07|898.85|893.65|896.99|891.79|627
1659877200000|2022-08-07 13:00:00|897.25|892.05|896.23|891.03|898.77|893.57|896.2|891|726
1659877500000|2022-08-07 13:05:00|896.22|891.02|895.32|890.12|897.06|891.86|894.5|889.3|491
1659877800000|2022-08-07 13:10:00|895.26|890.06|895.21|890.01|896.08|890.88|894.37|889.17|437
1659878100000|2022-08-07 13:15:00|895.24|890.04|892.66|887.46|895.46|890.26|892.05|886.85|475
1659878400000|2022-08-07 13:20:00|892.68|887.48|892.97|887.77|893.39|888.19|892.13|886.93|344
1659878700000|2022-08-07 13:25:00|892.89|887.69|893.66|888.46|893.86|888.66|892.28|887.08|428
1659879000000|2022-08-07 13:30:00|893.65|888.45|892.18|886.98|894.25|889.05|892.17|886.97|358
1659879300000|2022-08-07 13:35:00|892.17|886.97|893.03|887.83|893.81|888.61|892.04|886.84|486
1659879600000|2022-08-07 13:40:00|893.01|887.81|892.3|887.1|893.5|888.3|892.1|886.9|339
1659879900000|2022-08-07 13:45:00|892.32|887.12|893.21|888.01|893.51|888.31|892.12|886.92|362
1659880200000|2022-08-07 13:50:00|893.2|888|893.21|888.01|893.25|888.05|892.06|886.86|299
1659880500000|2022-08-07 13:55:00|893.23|888.03|893|887.8|893.36|888.16|892.88|887.68|217
1659880800000|2022-08-07 14:00:00|892.98|887.78|894.32|889.12|894.45|889.25|892.98|887.78|406
1659881100000|2022-08-07 14:05:00|894.33|889.13|892.47|887.27|894.35|889.15|892.41|887.21|419
1659881400000|2022-08-07 14:10:00|892.49|887.29|893.24|888.04|893.4|888.2|892.28|887.08|367
1659881700000|2022-08-07 14:15:00|893.23|888.03|891.21|886.01|893.36|888.16|891.11|885.91|500
1659882000000|2022-08-07 14:20:00|891.22|886.02|891.98|886.78|892.22|887.02|891.04|885.84|331
1659882300000|2022-08-07 14:25:00|892.01|886.81|890.3|885.1|892.01|886.81|888.34|883.14|558
1659882600000|2022-08-07 14:30:00|890.34|885.14|888.76|883.56|890.34|885.14|887.4|882.2|379
1659882900000|2022-08-07 14:35:00|888.74|883.54|888.26|883.06|889.43|884.23|887.97|882.77|415
1659883200000|2022-08-07 14:40:00|888.25|883.05|889.15|883.95|889.47|884.27|888.23|883.03|343
1659883500000|2022-08-07 14:45:00|889.18|883.98|889.18|883.98|889.32|884.12|886.72|881.52|412
1659883800000|2022-08-07 14:50:00|889.19|883.99|889.67|884.47|890.1|884.9|888.92|883.72|244
1659884100000|2022-08-07 14:55:00|889.69|884.49|890.07|884.87|890.36|885.16|889.22|884.02|404
1659884400000|2022-08-07 15:00:00|890.09|884.89|888.47|883.27|890.46|885.26|888.07|882.87|486
1659884700000|2022-08-07 15:05:00|888.49|883.29|889.28|884.08|889.47|884.27|888.49|883.29|275
1659885000000|2022-08-07 15:10:00|889.31|884.11|889.46|884.26|889.66|884.46|889.04|883.84|227
1659885300000|2022-08-07 15:15:00|889.49|884.29|889.24|884.04|889.49|884.29|888.49|883.29|312
1659885600000|2022-08-07 15:20:00|889.23|884.03|887.32|882.12|889.6|884.4|887.07|881.87|411
1659885900000|2022-08-07 15:25:00|887.3|882.1|888.29|883.09|888.6|883.4|887.28|882.08|391
1659886200000|2022-08-07 15:30:00|888.3|883.1|889.68|884.48|890.46|885.26|888.29|883.09|469
1659886500000|2022-08-07 15:35:00|889.71|884.51|889.72|884.52|890.17|884.97|888.56|883.36|433
1659886800000|2022-08-07 15:40:00|889.71|884.51|890.66|885.46|890.66|885.46|889.4|884.2|228
1659887100000|2022-08-07 15:45:00|890.67|885.47|889.49|884.29|890.69|885.49|889.14|883.94|260
1659887400000|2022-08-07 15:50:00|889.55|884.35|888.43|883.23|889.56|884.36|888.18|882.98|198
1659887700000|2022-08-07 15:55:00|888.42|883.22|886.33|881.13|888.42|883.22|886.07|880.87|320
1659888000000|2022-08-07 16:00:00|886.36|881.16|885.09|879.89|887.8|882.6|884.39|879.19|449
1659888300000|2022-08-07 16:05:00|885.11|879.91|886.07|880.87|886.27|881.07|885.03|879.83|413
1659888600000|2022-08-07 16:10:00|886.06|880.86|888.97|883.77|889.17|883.97|886.06|880.86|504
1659888900000|2022-08-07 16:15:00|888.96|883.76|889.51|884.31|890.27|885.07|888.18|882.98|382
1659889200000|2022-08-07 16:20:00|889.52|884.32|892.69|887.49|892.69|887.49|889.36|884.16|335
1659889500000|2022-08-07 16:25:00|892.66|887.46|893.23|888.03|894.01|888.81|892.55|887.35|310
1659889800000|2022-08-07 16:30:00|893.21|888.01|893.3|888.1|894.43|889.23|892.11|886.91|485
1659890100000|2022-08-07 16:35:00|893.37|888.17|894.44|889.24|894.44|889.24|892.43|887.23|433
1659890400000|2022-08-07 16:40:00|894.46|889.26|891.89|886.69|894.47|889.27|889.64|884.44|391
1659890700000|2022-08-07 16:45:00|891.92|886.72|893.17|887.97|893.39|888.19|891.34|886.14|374
1659891000000|2022-08-07 16:50:00|893.16|887.96|894.87|889.67|894.88|889.68|893.02|887.82|339
1659891300000|2022-08-07 16:55:00|894.86|889.66|894.41|889.21|895|889.8|893.84|888.64|269
1659891600000|2022-08-07 17:00:00|894.38|889.18|894.26|889.06|895.27|890.07|894.17|888.97|516
1659891900000|2022-08-07 17:05:00|894.29|889.09|896.03|890.83|896.82|891.62|894.2|889|485
1659892200000|2022-08-07 17:10:00|896.02|890.82|897.22|892.02|899.03|893.83|895.89|890.16|579
1659892500000|2022-08-07 17:15:00|897.24|892.04|898.63|893.43|898.95|893.75|897.24|892.04|633
1659892800000|2022-08-07 17:20:00|898.6|893.4|897.93|892.73|898.61|893.41|897.13|891.93|486
1659893100000|2022-08-07 17:25:00|897.97|892.77|898.09|892.89|898.26|893.06|897.22|892.02|490
1659893400000|2022-08-07 17:30:00|898.08|892.88|897.58|892.38|898.82|893.62|897.3|892.1|499
1659893700000|2022-08-07 17:35:00|897.56|892.36|897.23|892.03|898.27|893.07|897.02|891.82|402
1659894000000|2022-08-07 17:40:00|897.25|892.05|897.53|892.33|898.04|892.84|897.13|891.93|455
1659894300000|2022-08-07 17:45:00|897.55|892.35|896.27|891.07|898.05|892.85|896.27|891.07|345
1659894600000|2022-08-07 17:50:00|896.31|891.11|896.14|890.94|896.95|891.75|895.94|890.74|441
1659894900000|2022-08-07 17:55:00|896.11|890.91|896.18|890.98|896.4|891.2|895.96|890.76|284
1659895200000|2022-08-07 18:00:00|896.21|891.01|896.14|890.94|896.8|891.6|896|890.8|416
1659895500000|2022-08-07 18:05:00|896.13|890.93|896.16|890.96|896.39|891.19|895.6|890.4|324
1659895800000|2022-08-07 18:10:00|896.15|890.95|896.03|890.83|896.62|891.42|895.5|890.3|368
1659896100000|2022-08-07 18:15:00|896.02|890.82|897.25|892.05|897.39|892.19|895.95|890.75|369
1659896400000|2022-08-07 18:20:00|897.21|892.01|897.1|891.9|898.11|892.91|897.05|891.85|368
1659896700000|2022-08-07 18:25:00|897.09|891.89|897.14|891.94|897.32|892.12|896.22|891.02|362
1659897000000|2022-08-07 18:30:00|897.18|891.98|896.51|891.31|897.49|892.29|896.34|891.14|341
1659897300000|2022-08-07 18:35:00|896.54|891.34|897.79|892.59|897.87|892.67|896.28|891.08|345
1659897600000|2022-08-07 18:40:00|897.77|892.57|897.32|892.12|897.79|892.59|896.16|890.96|416
1659897900000|2022-08-07 18:45:00|897.29|892.09|896.42|891.22|897.42|892.22|895.97|890.77|349
1659898200000|2022-08-07 18:50:00|896.41|891.21|896.22|891.02|896.96|891.76|895.36|890.16|302
1659898500000|2022-08-07 18:55:00|896.25|891.05|896.18|890.98|896.85|891.65|895.89|890.69|296
1659898800000|2022-08-07 19:00:00|896.25|891.05|896.74|891.54|897.11|891.91|894.93|889.73|354
1659899100000|2022-08-07 19:05:00|896.7|891.5|896.02|890.82|896.9|891.7|895.13|889.93|392
1659899400000|2022-08-07 19:10:00|896.01|890.81|895.28|890.08|896.18|890.98|895.1|889.9|324
1659899700000|2022-08-07 19:15:00|895.3|890.1|896.12|890.92|896.15|890.95|895.07|889.87|337
1659900000000|2022-08-07 19:20:00|896.14|890.94|896.12|890.92|897|891.8|895.95|890.75|370
1659900300000|2022-08-07 19:25:00|896.09|890.89|895.71|890.51|897.01|891.81|895.69|890.49|226
1659900600000|2022-08-07 19:30:00|895.73|890.53|896.16|890.96|897.11|891.91|895.73|890.53|318
1659900900000|2022-08-07 19:35:00|896.17|890.97|896.74|890.04|896.74|891.2|895.81|889.97|256
1659901200000|2022-08-07 19:40:00|896.73|890.03|896.9|890.2|897.57|890.87|896.53|889.83|272
1659901500000|2022-08-07 19:45:00|896.98|890.28|896.71|890.01|897.85|891.15|896.62|889.92|213
1659901800000|2022-08-07 19:50:00|896.73|890.03|895.31|888.61|896.81|890.11|895.31|888.61|382
1659902100000|2022-08-07 19:55:00|895.08|888.38|895.14|888.44|895.73|889.03|893.83|887.13|433
1659902400000|2022-08-07 20:00:00|895.24|888.54|897.87|891.17|897.88|891.18|894.78|888.08|400
1659902700000|2022-08-07 20:05:00|897.91|891.21|898.13|891.43|899.37|892.67|897.71|891.01|366
1659903000000|2022-08-07 20:10:00|898.12|891.42|897.95|891.25|898.61|891.91|897.62|890.92|313
1659903300000|2022-08-07 20:15:00|897.84|891.14|897.1|890.4|897.9|891.2|896.73|890.03|257
1659903600000|2022-08-07 20:20:00|897.11|890.41|898.11|891.41|898.11|891.41|896.78|890.08|377
1659903900000|2022-08-07 20:25:00|898.16|891.46|897.84|891.14|899.63|892.93|897.65|890.95|448
1659904200000|2022-08-07 20:30:00|897.86|891.16|898.43|891.73|898.7|892|897.81|891.11|374
1659904500000|2022-08-07 20:35:00|898.39|891.69|898.28|891.58|898.95|892.25|897.91|891.21|300
1659904800000|2022-08-07 20:40:00|898.25|891.55|897.96|891.26|898.45|891.75|897.95|891.25|307
1659905100000|2022-08-07 20:45:00|897.97|891.27|898.13|891.43|898.36|891.66|897.15|890.45|288
1659905400000|2022-08-07 20:50:00|898.15|891.45|898.27|891.57|899.28|892.58|898.03|891.33|317
1659905700000|2022-08-07 20:55:00|898.26|891.56|899.24|892.54|899.78|893.08|898.09|891.39|386
1659906000000|2022-08-07 21:00:00|899.26|892.56|899.57|892.87|899.95|893.25|898.65|891.95|694
1659906300000|2022-08-07 21:05:00|899.65|892.95|900.34|893.64|901.43|894.73|899.07|892.37|775
1659906600000|2022-08-07 21:10:00|900.4|893.7|899.16|893.96|900.85|894.94|899.07|893.6|631
1659906900000|2022-08-07 21:15:00|899.17|893.97|899.14|893.94|899.28|894.08|897.93|892.73|450
1659907200000|2022-08-07 21:20:00|899.13|893.93|897.21|892.01|899.46|894.26|896.21|891.01|391
1659907500000|2022-08-07 21:25:00|897.18|891.98|896.43|891.23|897.58|892.38|896.26|891.06|295
1659907800000|2022-08-07 21:30:00|896.51|891.31|896.35|891.15|897.26|892.06|896.28|891.08|274
1659908100000|2022-08-07 21:35:00|896.25|891.05|894.79|889.59|896.53|891.33|894.77|889.57|243
1659908400000|2022-08-07 21:40:00|894.77|889.57|894.81|889.61|895.17|889.97|894.6|889.4|153
1659908700000|2022-08-07 21:45:00|894.82|889.62|895.21|890.01|895.46|890.26|894.59|889.39|295
1659909000000|2022-08-07 21:50:00|895.31|890.11|895.61|890.41|895.84|890.64|895.08|889.88|289
1659909300000|2022-08-07 21:55:00|895.68|890.48|895.88|890.68|895.89|890.69|895.48|890.28|138
1659909600000|2022-08-07 22:00:00|895.92|890.72|893.07|887.87|895.94|890.74|891.98|886.78|575
1659909900000|2022-08-07 22:05:00|893.12|887.92|892.38|887.18|893.18|887.98|891.96|886.76|411
1659910200000|2022-08-07 22:10:00|892.4|887.2|892.54|887.34|893.15|887.95|891.94|886.74|738
1659910500000|2022-08-07 22:15:00|892.53|887.33|892.61|887.41|893.35|888.15|892.4|887.2|486
1659910800000|2022-08-07 22:20:00|892.63|887.43|892.1|886.9|892.87|887.67|891.97|886.77|509
1659911100000|2022-08-07 22:25:00|892.07|886.87|890.47|885.27|892.18|886.98|890.35|885.15|383
1659911400000|2022-08-07 22:30:00|890.49|885.29|887.32|882.12|891.5|886.3|887.16|881.96|542
1659911700000|2022-08-07 22:35:00|887.4|882.2|886.94|881.74|888.62|883.42|886.18|880.98|559
1659912000000|2022-08-07 22:40:00|886.93|881.73|885.77|880.57|887.53|882.33|885.7|880.5|645
1659912300000|2022-08-07 22:45:00|885.78|880.58|887.36|882.16|887.52|882.32|885.76|880.56|681
1659912600000|2022-08-07 22:50:00|887.33|882.13|887.12|881.92|888.12|882.92|887.05|881.85|457
1659912900000|2022-08-07 22:55:00|887.1|881.9|888.02|882.82|888.25|883.05|886.96|881.76|515
1659913200000|2022-08-07 23:00:00|888|882.8|885.93|880.73|888.17|882.97|884.36|879.16|826
1659913500000|2022-08-07 23:05:00|885.85|880.65|884.09|878.89|885.99|880.79|883.92|878.72|634
1659913800000|2022-08-07 23:10:00|884.12|878.92|881.15|875.95|884.18|878.98|880.96|875.76|741
1659914100000|2022-08-07 23:15:00|881.35|876.15|881.61|876.41|882.38|877.18|880.63|875.43|897
1659914400000|2022-08-07 23:20:00|881.58|876.38|881|875.8|881.63|876.43|880.46|875.26|623
1659914700000|2022-08-07 23:25:00|880.91|875.71|878.89|873.69|881.6|876.4|878.84|873.64|761
1659915000000|2022-08-07 23:30:00|878.9|873.7|880.36|875.16|881.17|875.97|877.99|872.79|699
1659915300000|2022-08-07 23:35:00|880.35|875.15|878.95|873.75|880.51|875.31|878.84|873.64|628
1659915600000|2022-08-07 23:40:00|878.89|873.69|881.07|875.87|881.34|876.14|878.82|873.62|654
1659915900000|2022-08-07 23:45:00|881.01|875.81|881.18|875.98|882.02|876.82|880.39|875.19|621
1659916200000|2022-08-07 23:50:00|881.16|875.96|881.31|876.11|881.45|876.25|879.97|874.77|547
1659916500000|2022-08-07 23:55:00|881.3|876.1|881.24|876.04|881.43|876.23|880.16|874.96|599
1659916800000|2022-08-08 00:00:00|881.27|876.07|879.2|874|881.31|876.11|877.98|872.78|827
1659917100000|2022-08-08 00:05:00|879.19|873.99|882.52|877.32|882.58|877.38|878.84|873.64|816
1659917400000|2022-08-08 00:10:00|882.5|877.3|883.85|878.65|884.76|879.56|881.73|876.53|922
1659917700000|2022-08-08 00:15:00|883.96|878.76|889.46|884.26|890.13|884.93|883.88|878.68|944
1659918000000|2022-08-08 00:20:00|889.43|884.23|890.01|884.81|890.11|884.91|888.83|883.63|717
1659918300000|2022-08-08 00:25:00|889.99|884.79|890.31|885.11|891.39|886.19|888.97|883.77|615
1659918600000|2022-08-08 00:30:00|890.3|885.1|892.24|887.04|893.42|888.22|888.06|882.86|957
1659918900000|2022-08-08 00:35:00|892.21|887.01|886.81|881.61|894.15|888.95|886.47|881.27|833
1659919200000|2022-08-08 00:40:00|886.79|881.59|890.22|885.02|890.54|885.34|886.34|881.14|784
1659919500000|2022-08-08 00:45:00|890.21|885.01|897.31|892.11|897.34|892.14|890.21|885.01|810
1659919800000|2022-08-08 00:50:00|897.28|892.08|897.68|892.48|898.2|893|896|890.8|557
1659920100000|2022-08-08 00:55:00|897.67|892.47|895.89|890.69|897.96|892.76|895.52|890.32|737
1659920400000|2022-08-08 01:00:00|895.94|890.74|895.54|890.34|896.49|891.29|893.53|888.33|767
1659920700000|2022-08-08 01:05:00|895.53|890.33|896.28|891.08|896.68|891.48|895.28|890.08|601
1659921000000|2022-08-08 01:10:00|895.83|890.63|892.18|886.98|895.83|890.63|891.25|886.05|763
1659921300000|2022-08-08 01:15:00|892.11|886.91|891.55|886.35|894.72|889.52|891.38|886.18|755
1659921600000|2022-08-08 01:20:00|891.53|886.33|893.67|888.47|893.67|888.47|889.42|884.22|835
1659921900000|2022-08-08 01:25:00|893.7|888.5|894.5|889.3|894.56|889.36|892.85|887.65|704
1659922200000|2022-08-08 01:30:00|894.49|889.29|892.03|886.83|894.52|889.32|891.11|885.91|741
1659922500000|2022-08-08 01:35:00|892.02|886.82|890.03|884.83|892.33|887.13|889.8|884.6|717
1659922800000|2022-08-08 01:40:00|890.05|884.85|889.69|884.49|890.67|885.47|889.14|883.94|600
1659923100000|2022-08-08 01:45:00|889.72|884.52|889.76|884.56|890.32|885.12|888.56|883.36|626
1659923400000|2022-08-08 01:50:00|889.75|884.55|889.03|883.83|890.11|884.91|888.67|883.47|512
1659923700000|2022-08-08 01:55:00|889.06|883.86|888.39|883.19|889.85|884.65|888.26|883.06|588
1659924000000|2022-08-08 02:00:00|888.34|883.14|888.34|883.14|888.86|883.66|887.82|882.62|681
1659924300000|2022-08-08 02:05:00|888.33|883.13|888.28|883.08|889.01|883.81|887.36|882.16|590
1659924600000|2022-08-08 02:10:00|888.36|883.16|889.82|884.62|890.43|885.23|887.38|882.18|643
1659924900000|2022-08-08 02:15:00|889.8|884.6|887.95|882.75|890.62|885.42|887.31|882.11|664
1659925200000|2022-08-08 02:20:00|888|882.8|889.51|884.31|889.77|884.57|887.24|882.04|578
1659925500000|2022-08-08 02:25:00|889.56|884.36|888.69|883.49|890.13|884.93|888|882.8|614
1659925800000|2022-08-08 02:30:00|888.73|883.53|889.2|884|890.13|884.93|888.34|883.14|513
1659926100000|2022-08-08 02:35:00|889.42|884.22|892.48|887.28|892.52|887.32|888.81|883.61|837
1659926400000|2022-08-08 02:40:00|892.47|887.27|892.42|887.22|893.15|887.95|891.64|886.44|657
1659926700000|2022-08-08 02:45:00|892.45|887.25|892.34|887.14|893.53|888.33|891.34|886.14|702
1659927000000|2022-08-08 02:50:00|892.36|887.16|885.5|880.3|893.4|888.2|885.12|879.92|601
1659927300000|2022-08-08 02:55:00|885.57|880.37|887.04|881.84|887.54|882.34|884.55|879.35|722
1659927600000|2022-08-08 03:00:00|887.08|881.88|887.19|881.99|887.59|882.39|886.8|881.6|620
1659927900000|2022-08-08 03:05:00|887.17|881.97|887.15|881.95|887.51|882.31|887.05|881.85|514
1659928200000|2022-08-08 03:10:00|887.2|882|887.68|882.48|887.7|882.5|887.08|881.88|475
1659928500000|2022-08-08 03:15:00|887.65|882.45|888.77|883.57|888.81|883.61|887.17|881.97|484
1659928800000|2022-08-08 03:20:00|888.78|883.58|888.47|883.27|889.57|884.37|888.23|883.03|368
1659929100000|2022-08-08 03:25:00|888.42|883.22|889.37|884.17|889.67|884.47|888.33|883.13|426
1659929400000|2022-08-08 03:30:00|889.35|884.15|888.5|883.3|889.79|884.59|888.29|883.09|538
1659929700000|2022-08-08 03:35:00|888.47|883.27|888.44|883.24|888.73|883.53|887.93|882.73|429
1659930000000|2022-08-08 03:40:00|888.46|883.26|889.57|884.37|889.62|884.42|888.14|882.94|372
1659930300000|2022-08-08 03:45:00|889.59|884.39|889.31|884.11|889.7|884.5|889.18|883.98|293
1659930600000|2022-08-08 03:50:00|889.35|884.15|889.48|884.28|889.79|884.59|888.32|883.12|447
1659930900000|2022-08-08 03:55:00|889.49|884.29|888.95|883.75|890.59|885.39|888.03|882.83|508
1659931200000|2022-08-08 04:00:00|888.99|883.79|889.29|884.09|889.53|884.33|888.55|883.35|415
1659931500000|2022-08-08 04:05:00|889.3|884.1|890.41|885.21|890.65|885.45|889.08|883.88|393
1659931800000|2022-08-08 04:10:00|890.36|885.16|889.31|884.11|891.28|886.08|888.97|883.77|473
1659932100000|2022-08-08 04:15:00|889.29|884.09|887.44|882.24|890.63|885.43|887.04|881.84|545
1659932400000|2022-08-08 04:20:00|887.45|882.25|886.51|881.31|888.23|883.03|886.15|880.95|517
1659932700000|2022-08-08 04:25:00|886.49|881.29|887.24|882.04|887.37|882.17|886.14|880.94|415
1659933000000|2022-08-08 04:30:00|887.22|882.02|888.77|883.57|888.77|883.57|887.2|882|439
1659933300000|2022-08-08 04:35:00|888.72|883.52|889.88|884.68|890.19|884.99|888.63|883.43|429
1659933600000|2022-08-08 04:40:00|889.9|884.7|890.15|884.95|890.31|885.11|889.73|884.53|303
1659933900000|2022-08-08 04:45:00|890.13|884.93|891.02|885.82|891.2|886|890.11|884.91|430
1659934200000|2022-08-08 04:50:00|891.04|885.84|891.14|885.94|891.28|886.08|890.82|885.62|402
1659934500000|2022-08-08 04:55:00|891.13|885.93|891.31|886.11|891.4|886.2|889.83|884.63|459
1659934800000|2022-08-08 05:00:00|891.32|886.12|892.16|886.96|892.42|887.22|891.09|885.89|472
1659935100000|2022-08-08 05:05:00|892.17|886.97|892.47|887.27|892.76|887.56|891.79|886.59|418
1659935400000|2022-08-08 05:10:00|892.45|887.25|893.17|887.97|893.48|888.28|892.37|887.17|489
1659935700000|2022-08-08 05:15:00|893.16|887.96|892.3|887.1|893.2|888|891.82|886.62|570
1659936000000|2022-08-08 05:20:00|892.28|887.08|892.45|887.25|893.66|888.46|892.26|887.06|623
1659936300000|2022-08-08 05:25:00|892.52|887.32|893.03|887.83|893.28|888.08|892.45|887.25|647
1659936600000|2022-08-08 05:30:00|893.02|887.82|894.01|888.81|894.21|889.01|892.83|887.63|688
1659936900000|2022-08-08 05:35:00|894.04|888.84|893.61|888.41|894.04|888.84|892.34|887.14|592
1659937200000|2022-08-08 05:40:00|893.69|888.49|895.06|889.86|895.37|890.17|893.1|887.9|567
1659937500000|2022-08-08 05:45:00|895.05|889.85|897.48|892.28|897.56|892.36|895.05|889.85|609
1659937800000|2022-08-08 05:50:00|897.54|892.34|896.37|891.17|898.65|893.45|896.03|890.83|677
1659938100000|2022-08-08 05:55:00|896.35|891.15|897.37|892.17|898.31|893.11|896.27|891.07|636
1659938400000|2022-08-08 06:00:00|897.42|892.22|898.64|893.44|898.87|893.67|897.37|892.17|807
1659938700000|2022-08-08 06:05:00|898.66|893.46|904.33|899.13|904.54|899.34|898.51|893.31|931
1659939000000|2022-08-08 06:10:00|904.35|899.15|902.64|897.44|904.36|899.16|901.26|896.06|882
1659939300000|2022-08-08 06:15:00|902.66|897.46|905.48|900.28|905.84|900.64|902.61|897.41|791
1659939600000|2022-08-08 06:20:00|905.47|900.27|906.19|900.99|909.07|903.87|905.22|900.02|905
1659939900000|2022-08-08 06:25:00|906.16|900.96|906.05|900.85|907.52|902.32|905.91|900.71|717
1659940200000|2022-08-08 06:30:00|906.03|900.83|908.15|902.95|909.31|904.11|905.8|900.6|882
1659940500000|2022-08-08 06:35:00|908.12|902.92|906.48|901.28|910.5|905.3|906.48|901.28|803
1659940800000|2022-08-08 06:40:00|906.61|901.41|908.6|903.4|909.66|904.46|906.19|900.99|784
1659941100000|2022-08-08 06:45:00|908.8|903.6|904.49|899.29|909.74|904.54|903.19|897.99|789
1659941400000|2022-08-08 06:50:00|904.51|899.31|910.68|905.48|911.35|906.15|903.1|897.9|801
1659941700000|2022-08-08 06:55:00|910.7|905.5|910.33|905.13|911.16|905.96|909.85|904.65|809
1659942000000|2022-08-08 07:00:00|910.31|905.11|911.17|905.97|911.48|906.28|909.84|904.64|765
1659942300000|2022-08-08 07:05:00|911.24|906.04|910.46|905.26|911.5|906.3|909.6|904.4|744
1659942600000|2022-08-08 07:10:00|910.48|905.28|909.35|904.15|911.09|905.89|909.24|904.04|627
1659942900000|2022-08-08 07:15:00|909.27|904.07|903.83|898.63|909.52|904.32|903.12|897.92|750
1659943200000|2022-08-08 07:20:00|904.16|898.96|905.65|900.45|905.83|900.63|901.91|896.71|792
1659943500000|2022-08-08 07:25:00|905.6|900.4|906.51|901.31|908.33|903.13|905.6|900.4|817
1659943800000|2022-08-08 07:30:00|906.5|901.3|903.1|897.9|907.12|901.92|902.71|897.51|680
1659944100000|2022-08-08 07:35:00|903.06|897.86|903.75|898.55|904.69|899.49|902.82|897.62|590
1659944400000|2022-08-08 07:40:00|903.72|898.52|905.06|899.86|905.28|900.08|903.17|897.97|550
1659944700000|2022-08-08 07:45:00|905.05|899.85|904.55|899.35|905.34|900.14|903.4|898.2|698
1659945000000|2022-08-08 07:50:00|904.47|899.27|905.33|900.13|905.41|900.21|903.89|898.69|725
1659945300000|2022-08-08 07:55:00|905.35|900.15|904.41|899.21|905.82|900.62|904.38|899.18|705
1659945600000|2022-08-08 08:00:00|904.38|899.18|905.87|900.67|906.08|900.88|904.35|899.15|663
1659945900000|2022-08-08 08:05:00|905.86|900.66|905.82|900.62|906.61|901.41|905.4|900.2|712
1659946200000|2022-08-08 08:10:00|905.87|900.67|904.93|899.73|907.72|902.52|904.51|899.31|753
1659946500000|2022-08-08 08:15:00|904.89|899.69|906.16|900.96|906.21|901.01|903.47|898.27|656
1659946800000|2022-08-08 08:20:00|906.15|900.95|906.59|901.39|906.76|901.56|905.81|900.61|655
1659947100000|2022-08-08 08:25:00|906.6|901.4|907.26|902.06|908.1|902.9|906.29|901.09|818
1659947400000|2022-08-08 08:30:00|907.16|901.96|910.14|904.94|911.21|906.01|906.91|901.71|904
1659947700000|2022-08-08 08:35:00|910.13|904.93|910.4|905.2|910.73|905.53|907.76|902.56|886
1659948000000|2022-08-08 08:40:00|910.37|905.17|911.4|906.2|911.44|906.24|909.11|903.91|866
1659948300000|2022-08-08 08:45:00|911.5|906.3|917.1|911.9|917.59|912.39|911.06|905.86|1047
1659948600000|2022-08-08 08:50:00|917.11|911.91|917.1|911.9|918.28|913.08|913.1|907.9|976
1659948900000|2022-08-08 08:55:00|917.08|911.88|918.89|913.69|919.72|914.52|916.95|911.75|955
1659949200000|2022-08-08 09:00:00|918.86|913.66|921.97|916.77|923.25|918.05|918.84|913.64|1003
1659949500000|2022-08-08 09:05:00|921.99|916.79|924.06|918.86|924.93|919.73|921.56|916.36|919
1659949800000|2022-08-08 09:10:00|924.12|918.92|920.89|915.69|924.88|919.68|920.28|915.08|934
1659950100000|2022-08-08 09:15:00|920.85|915.65|922.44|917.24|923.11|917.91|920.42|915.22|905
1659950400000|2022-08-08 09:20:00|922.49|917.29|925.67|920.47|926.43|921.23|921.98|916.78|823
1659950700000|2022-08-08 09:25:00|925.62|920.42|923.43|918.23|925.72|920.52|922.95|917.75|834
1659951000000|2022-08-08 09:30:00|923.52|918.32|920.84|915.64|924.88|919.68|920.13|914.93|699
1659951300000|2022-08-08 09:35:00|920.85|915.65|919.05|913.85|920.85|915.65|918.02|912.82|749
1659951600000|2022-08-08 09:40:00|919.03|913.83|919.34|914.14|920.34|915.14|918.35|913.15|677
1659951900000|2022-08-08 09:45:00|919.36|914.16|919.38|914.18|921.79|916.59|919.29|914.09|672
1659952200000|2022-08-08 09:50:00|919.41|914.21|918.75|913.55|920.81|915.61|918.67|913.47|725
1659952500000|2022-08-08 09:55:00|918.77|913.57|917.27|912.07|918.83|913.63|916.06|910.86|695
1659952800000|2022-08-08 10:00:00|917.28|912.08|918.41|913.21|918.55|913.35|916.54|911.34|693
1659953100000|2022-08-08 10:05:00|918.22|913.02|919.17|913.97|919.56|914.36|918.05|912.85|732
1659953400000|2022-08-08 10:10:00|919.13|913.93|916.93|911.73|919.45|914.25|916.85|911.65|524
1659953700000|2022-08-08 10:15:00|916.91|911.71|918.44|913.24|918.88|913.68|916.76|911.56|692
1659954000000|2022-08-08 10:20:00|918.43|913.23|915.37|910.17|918.8|913.6|914.62|909.42|801
1659954300000|2022-08-08 10:25:00|915.34|910.14|919.67|914.47|919.8|914.6|914.9|909.7|748
1659954600000|2022-08-08 10:30:00|919.59|914.39|923.61|918.41|923.72|918.52|919.32|914.12|719
1659954900000|2022-08-08 10:35:00|923.6|918.4|924.15|918.95|924.73|919.53|923.36|918.16|724
1659955200000|2022-08-08 10:40:00|924|918.8|922.92|917.72|925.56|920.36|922.79|917.59|683
1659955500000|2022-08-08 10:45:00|922.94|917.74|923.21|918.01|924.3|919.1|922.75|917.55|713
1659955800000|2022-08-08 10:50:00|923.26|918.06|919.94|914.74|923.78|918.58|918.84|913.64|740
1659956100000|2022-08-08 10:55:00|919.92|914.72|919.91|914.71|921.24|916.04|919.58|914.38|622
1659956400000|2022-08-08 11:00:00|919.93|914.73|917.72|912.52|921.06|915.86|916.88|911.68|756
1659956700000|2022-08-08 11:05:00|917.85|912.65|922.18|916.98|923.98|918.78|916.72|911.52|806
1659957000000|2022-08-08 11:10:00|922.17|916.97|918.27|913.07|922.57|917.37|918.09|912.89|647
1659957300000|2022-08-08 11:15:00|918.21|913.01|920.95|915.75|920.95|915.75|917.63|912.43|616
1659957600000|2022-08-08 11:20:00|920.94|915.74|918.09|912.89|921.22|916.02|917.28|912.08|696
1659957900000|2022-08-08 11:25:00|918.1|912.9|917.95|912.75|918.55|913.35|917.1|911.9|560
1659958200000|2022-08-08 11:30:00|917.87|912.67|918.07|912.87|918.95|913.75|917.25|912.05|621
1659958500000|2022-08-08 11:35:00|918.18|912.98|918.95|913.75|922.77|917.57|917.78|912.58|818
1659958800000|2022-08-08 11:40:00|919.07|913.87|918.13|912.93|919.18|913.98|917.18|911.98|876
1659959100000|2022-08-08 11:45:00|918.19|912.99|918.44|913.24|919.01|913.81|916.91|911.71|925
1659959400000|2022-08-08 11:50:00|918.58|913.38|919.97|914.77|920.49|915.29|918.04|912.84|816
1659959700000|2022-08-08 11:55:00|920.04|914.84|920.86|915.66|921.54|916.34|919.62|914.42|828
1659960000000|2022-08-08 12:00:00|920.84|915.64|922.02|916.82|922.12|916.92|920.08|914.88|908
1659960300000|2022-08-08 12:05:00|922.07|916.87|923.32|918.12|924.01|918.81|920.74|915.54|1020
1659960600000|2022-08-08 12:10:00|923.39|918.19|925.22|920.02|926.07|920.87|922.08|916.88|922
1659960900000|2022-08-08 12:15:00|925.2|920|920.66|915.46|926.25|921.05|918.48|913.28|1012
1659961200000|2022-08-08 12:20:00|920.7|915.5|922.13|916.93|923.29|918.09|920.7|915.5|862
1659961500000|2022-08-08 12:25:00|922.15|916.95|923.14|917.94|923.91|918.71|921.68|916.48|833
1659961800000|2022-08-08 12:30:00|923.17|917.97|923.34|918.14|923.8|918.6|921.78|916.58|797
1659962100000|2022-08-08 12:35:00|923.3|918.1|923.16|917.96|924.23|919.03|922.31|917.11|684
1659962400000|2022-08-08 12:40:00|923.18|917.98|925.4|920.2|925.91|920.71|923.08|917.88|680
1659962700000|2022-08-08 12:45:00|925.48|920.28|926.52|921.32|926.68|921.48|922.89|917.69|801
1659963000000|2022-08-08 12:50:00|926.51|921.31|924.52|919.32|930.73|925.53|924.52|919.32|950
1659963300000|2022-08-08 12:55:00|924.34|919.14|925.07|919.87|926.26|921.06|924.09|918.89|708
1659963600000|2022-08-08 13:00:00|925.05|919.85|921.89|916.69|925.37|920.17|921.7|916.5|879
1659963900000|2022-08-08 13:05:00|921.87|916.67|920.02|914.82|922.07|916.87|919.37|914.17|819
1659964200000|2022-08-08 13:10:00|920|914.8|916.78|911.58|920.9|915.7|916.67|911.47|784
1659964500000|2022-08-08 13:15:00|916.79|911.59|916.13|910.93|917.7|912.5|914.22|909.02|847
1659964800000|2022-08-08 13:20:00|916.1|910.9|914.96|909.76|916.52|911.32|911.84|906.64|748
1659965100000|2022-08-08 13:25:00|915.06|909.86|914.43|909.23|915.36|910.16|912.56|907.36|836
1659965400000|2022-08-08 13:30:00|914.54|909.34|916.64|911.44|916.64|911.44|913.39|908.19|1016
1659965700000|2022-08-08 13:35:00|916.68|911.48|916.12|910.92|917.13|911.93|915.35|910.15|840
1659966000000|2022-08-08 13:40:00|916.14|910.94|916.77|911.57|917.78|912.58|915.44|910.24|819
1659966300000|2022-08-08 13:45:00|917.01|911.81|916.41|911.21|917.08|911.88|915.85|910.65|786
1659966600000|2022-08-08 13:50:00|916.45|911.25|916.95|911.75|917.11|911.91|915.16|909.96|877
1659966900000|2022-08-08 13:55:00|916.96|911.76|915.89|910.69|917.44|912.24|915.63|910.43|715
1659967200000|2022-08-08 14:00:00|915.92|910.72|915.39|910.19|917.56|912.36|914.97|909.77|729
1659967500000|2022-08-08 14:05:00|915.26|910.06|913.99|908.79|915.33|910.13|911.38|906.18|838
1659967800000|2022-08-08 14:10:00|913.95|908.75|914.13|908.93|916.49|911.29|912.78|907.58|833
1659968100000|2022-08-08 14:15:00|914.14|908.94|913.2|908|914.79|909.59|913|907.8|657
1659968400000|2022-08-08 14:20:00|913.23|908.03|914.8|909.6|916.05|910.85|913.11|907.91|716
1659968700000|2022-08-08 14:25:00|914.82|909.62|911|905.8|914.82|909.62|909.96|904.76|795
1659969000000|2022-08-08 14:30:00|911.23|906.03|909.18|903.98|911.78|906.58|909|903.8|683
1659969300000|2022-08-08 14:35:00|909.3|904.1|911.6|906.4|911.66|906.46|908.98|903.78|831
1659969600000|2022-08-08 14:40:00|911.55|906.35|913.12|907.92|913.68|908.48|910.86|905.66|792
1659969900000|2022-08-08 14:45:00|913.11|907.91|908.14|902.94|913.2|908|907.6|902.4|765
1659970200000|2022-08-08 14:50:00|908.16|902.96|909.06|903.86|909.85|904.65|907.9|902.7|711
1659970500000|2022-08-08 14:55:00|909.1|903.9|910.13|904.93|912.08|906.88|908.18|902.98|802
1659970800000|2022-08-08 15:00:00|910.26|905.06|911.16|905.96|911.8|906.6|910.06|904.86|731
1659971100000|2022-08-08 15:05:00|911.19|905.99|910.36|905.16|911.9|906.7|909.33|904.13|775
1659971400000|2022-08-08 15:10:00|910.49|905.29|911.01|905.81|911.28|906.08|909.64|904.44|748
1659971700000|2022-08-08 15:15:00|910.96|905.76|906.46|901.26|911.27|906.07|906.11|900.91|831
1659972000000|2022-08-08 15:20:00|906.51|901.31|905.33|900.13|908.21|903.01|905.15|899.95|965
1659972300000|2022-08-08 15:25:00|905.3|900.1|903.61|898.41|907.36|902.16|903.52|898.32|952
1659972600000|2022-08-08 15:30:00|903.56|898.36|901.26|896.06|904.92|899.72|899.17|893.97|951
1659972900000|2022-08-08 15:35:00|901.25|896.05|892|886.8|901.49|896.29|891.99|886.79|969
1659973200000|2022-08-08 15:40:00|892.02|886.82|892.86|887.66|894.1|888.9|891.51|886.31|927
1659973500000|2022-08-08 15:45:00|893.01|887.81|891.23|886.03|894.52|889.32|890.64|885.44|893
1659973800000|2022-08-08 15:50:00|891.02|885.82|893.79|888.59|893.96|888.76|890.65|885.45|863
1659974100000|2022-08-08 15:55:00|893.89|888.69|892.99|887.79|894.15|888.95|892.54|887.34|733
1659974400000|2022-08-08 16:00:00|892.97|887.77|893.29|888.09|893.65|888.45|892.08|886.88|831
1659974700000|2022-08-08 16:05:00|893.28|888.08|888.37|883.17|894.06|888.86|888.01|882.81|955
1659975000000|2022-08-08 16:10:00|888.55|883.35|890.25|885.05|890.8|885.6|888.42|883.22|875
1659975300000|2022-08-08 16:15:00|890.28|885.08|886.49|881.29|890.61|885.41|885.85|880.65|900
1659975600000|2022-08-08 16:20:00|886.44|881.24|887.14|881.94|887.96|882.76|885.45|880.25|719
1659975900000|2022-08-08 16:25:00|887.25|882.05|885.78|880.58|887.79|882.59|885.37|880.17|835
1659976200000|2022-08-08 16:30:00|885.42|880.22|886.57|881.37|886.6|881.4|885.29|880.09|762
1659976500000|2022-08-08 16:35:00|886.47|881.27|884.3|879.1|886.49|881.29|883.86|878.66|830
1659976800000|2022-08-08 16:40:00|884.32|879.12|887.13|881.93|887.47|882.27|884.15|878.95|799
1659977100000|2022-08-08 16:45:00|887.11|881.91|888.12|882.92|889.47|884.27|886.69|881.49|841
1659977400000|2022-08-08 16:50:00|888.13|882.93|888.39|883.19|889.07|883.87|887.32|882.12|730
1659977700000|2022-08-08 16:55:00|888.37|883.17|887.44|882.24|888.55|883.35|887.01|881.81|771
1659978000000|2022-08-08 17:00:00|887.47|882.27|884.89|879.69|887.5|882.3|884.76|879.56|691
1659978300000|2022-08-08 17:05:00|884.87|879.67|888.09|882.89|888.16|882.96|884.78|879.58|735
1659978600000|2022-08-08 17:10:00|888.11|882.91|888.62|883.42|888.99|883.79|887.5|882.3|793
1659978900000|2022-08-08 17:15:00|888.54|883.34|889.72|884.52|890.47|885.27|888.43|883.23|565
1659979200000|2022-08-08 17:20:00|889.71|884.51|889.89|884.69|889.89|884.69|887.71|882.51|715
1659979500000|2022-08-08 17:25:00|889.76|884.56|888.91|883.71|889.93|884.73|888.56|883.36|604
1659979800000|2022-08-08 17:30:00|888.81|883.61|888.59|883.39|889.57|884.37|887.88|882.68|677
1659980100000|2022-08-08 17:35:00|888.48|883.28|888.02|882.82|889.09|883.89|887.13|881.93|684
1659980400000|2022-08-08 17:40:00|887.94|882.74|888.05|882.85|888.16|882.96|887.2|882|485
1659980700000|2022-08-08 17:45:00|888.09|882.89|887.26|882.06|889.12|883.92|887.06|881.86|603
1659981000000|2022-08-08 17:50:00|887.23|882.03|889.1|883.9|889.48|884.28|887.04|881.84|650
1659981300000|2022-08-08 17:55:00|889.24|884.04|889.36|884.16|890.29|885.09|889.04|883.84|611
1659981600000|2022-08-08 18:00:00|889.4|884.2|886.65|881.45|889.4|884.2|886.4|881.2|696
1659981900000|2022-08-08 18:05:00|886.63|881.43|885.14|879.94|887.62|882.42|884.53|879.33|858
1659982200000|2022-08-08 18:10:00|885.15|879.95|885.54|880.34|886.17|880.97|884.04|878.84|732
1659982500000|2022-08-08 18:15:00|885.53|880.33|887.43|882.23|887.43|882.23|885.3|880.1|705
1659982800000|2022-08-08 18:20:00|887.49|882.29|887.15|881.95|888.51|883.31|887.15|881.95|653
1659983100000|2022-08-08 18:25:00|887.17|881.97|888.98|883.78|889.12|883.92|886.98|881.78|672
1659983400000|2022-08-08 18:30:00|888.99|883.79|890.71|885.51|890.91|885.71|888.15|882.95|784
1659983700000|2022-08-08 18:35:00|890.75|885.55|889.91|884.71|890.85|885.65|889.16|883.96|768
1659984000000|2022-08-08 18:40:00|889.92|884.72|889.14|883.94|891.27|886.07|888.93|883.73|722
1659984300000|2022-08-08 18:45:00|889.23|884.03|887.95|882.75|889.54|884.34|886.66|881.46|675
1659984600000|2022-08-08 18:50:00|887.9|882.7|885.63|880.43|887.95|882.75|885.45|880.25|740
1659984900000|2022-08-08 18:55:00|885.75|880.55|886.64|881.44|887.25|882.05|885.54|880.34|756
1659985200000|2022-08-08 19:00:00|886.83|881.63|886.45|881.25|887.09|881.89|885.81|880.61|732
1659985500000|2022-08-08 19:05:00|886.46|881.26|886.52|881.32|887.14|881.94|886.2|881|501
1659985800000|2022-08-08 19:10:00|886.49|881.29|886.91|881.71|887.25|882.05|886.04|880.84|499
1659986100000|2022-08-08 19:15:00|886.93|881.73|884.9|879.7|886.93|881.73|884.52|879.32|816
1659986400000|2022-08-08 19:20:00|884.93|879.73|886.24|881.04|887.13|881.93|884.04|878.84|798
1659986700000|2022-08-08 19:25:00|886.27|881.07|890.93|885.73|891.17|885.97|886.23|881.03|824
1659987000000|2022-08-08 19:30:00|890.94|885.74|889.39|884.19|891.25|886.05|888.24|883.04|773
1659987300000|2022-08-08 19:35:00|889.38|884.18|888.67|883.47|889.55|884.35|888.28|883.08|620
1659987600000|2022-08-08 19:40:00|888.69|883.49|890.2|885|890.51|885.31|888.5|883.3|718
1659987900000|2022-08-08 19:45:00|890.21|885.01|888.97|883.77|890.78|885.58|888.45|883.25|675
1659988200000|2022-08-08 19:50:00|889.01|883.81|889.09|883.89|889.41|884.21|887.96|882.76|687
1659988500000|2022-08-08 19:55:00|889.08|883.88|888.08|882.88|889.16|883.96|886.77|881.57|617
1659988800000|2022-08-08 20:00:00|888.13|882.93|888.38|883.18|889.33|884.13|887.74|882.54|551
1659989100000|2022-08-08 20:05:00|888.4|883.2|888.15|882.95|888.56|883.36|887.57|882.37|493
1659989400000|2022-08-08 20:10:00|888.13|882.93|887.71|882.51|888.29|883.09|887.71|882.51|443
1659989700000|2022-08-08 20:15:00|887.79|882.59|888.29|883.09|888.59|883.39|887.79|882.59|418
1659990000000|2022-08-08 20:20:00|888.35|883.15|889.24|884.04|889.4|884.2|887.39|882.19|457
1659990300000|2022-08-08 20:25:00|889.22|884.02|886.76|881.56|889.67|884.47|886.14|880.94|549
1659990600000|2022-08-08 20:30:00|886.93|881.73|884.49|879.29|887.11|881.91|883.77|878.57|687
1659990900000|2022-08-08 20:35:00|884.48|879.28|891.21|886.01|891.34|886.14|884.48|879.28|618
1659991200000|2022-08-08 20:40:00|891.22|886.02|892.15|886.95|894.01|888.81|888.76|883.56|699
1659991500000|2022-08-08 20:45:00|892.24|887.04|892.71|887.51|892.98|887.78|891.23|886.03|612
1659991800000|2022-08-08 20:50:00|892.68|887.48|894.71|889.51|894.8|889.6|892.17|886.97|817
1659992100000|2022-08-08 20:55:00|894.73|889.53|898.48|893.28|899.26|894.06|894.54|889.34|851
1659992400000|2022-08-08 21:00:00|898.52|893.32|895.28|890.08|898.54|893.34|894.25|889.05|527
1659992700000|2022-08-08 21:05:00|895.29|890.09|892.25|887.05|896.37|891.17|892.22|887.02|479
1659993000000|2022-08-08 21:10:00|892.21|887.01|888.19|882.99|892.66|887.46|887.09|881.89|740
1659993300000|2022-08-08 21:15:00|888.18|882.98|885.68|880.48|888.24|883.04|885.41|880.21|747
1659993600000|2022-08-08 21:20:00|885.78|880.58|886.92|881.72|887.32|882.12|885.63|880.43|480
1659993900000|2022-08-08 21:25:00|886.9|881.7|888.26|883.06|888.6|883.4|886.78|881.58|430
1659994200000|2022-08-08 21:30:00|888.25|883.05|883.86|878.66|888.28|883.08|883.14|877.94|441
1659994500000|2022-08-08 21:35:00|883.97|878.77|886.76|881.56|886.76|881.56|883.97|878.77|549
1659994800000|2022-08-08 21:40:00|886.67|881.47|889.38|884.18|889.84|884.64|886.54|881.34|480
1659995100000|2022-08-08 21:45:00|889.33|884.13|886.45|881.25|889.33|884.13|886.35|881.15|539
1659995400000|2022-08-08 21:50:00|886.51|881.31|886.33|881.13|887.46|882.26|886.13|880.93|411
1659995700000|2022-08-08 21:55:00|886.34|881.14|886.33|881.13|886.59|881.39|885.26|880.06|374
1659996000000|2022-08-08 22:00:00|886.3|881.1|884.76|879.56|886.46|881.26|884.76|879.56|591
1659996300000|2022-08-08 22:05:00|884.78|879.58|883.04|877.84|885.12|879.92|882.97|877.77|520
1659996600000|2022-08-08 22:10:00|883.01|877.81|883.98|878.78|885.12|879.92|882.59|877.39|626
1659996900000|2022-08-08 22:15:00|883.96|878.76|883.9|878.7|884.98|879.78|882.42|877.22|679
1659997200000|2022-08-08 22:20:00|883.94|878.74|884.17|878.97|884.93|879.73|883.72|878.52|517
1659997500000|2022-08-08 22:25:00|884.15|878.95|883.52|878.32|885.09|879.89|883.33|878.13|604
1659997800000|2022-08-08 22:30:00|883.51|878.31|885.03|879.83|885.15|879.95|883.46|878.26|365
1659998100000|2022-08-08 22:35:00|885.08|879.88|885.21|880.01|885.51|880.31|884.54|879.34|342
1659998400000|2022-08-08 22:40:00|885.18|879.98|880.99|875.79|885.55|880.35|880.78|875.58|428
1659998700000|2022-08-08 22:45:00|881.13|875.93|881.21|876.01|881.84|876.64|875.76|870.56|952
1659999000000|2022-08-08 22:50:00|881.43|876.23|881.56|876.36|881.65|876.45|880.07|874.87|608
1659999300000|2022-08-08 22:55:00|881.54|876.34|882.37|877.17|883.14|877.94|880.89|875.69|768
1659999600000|2022-08-08 23:00:00|882.43|877.23|880.78|875.58|883.19|877.99|879.82|874.62|680
1659999900000|2022-08-08 23:05:00|880.79|875.59|886.7|881.5|887.12|881.92|880.79|875.59|878
1660000200000|2022-08-08 23:10:00|886.71|881.51|885.19|879.99|887.4|882.2|884.88|879.68|845
1660000500000|2022-08-08 23:15:00|885.2|880|887.35|882.15|887.67|882.47|885.17|879.97|708
1660000800000|2022-08-08 23:20:00|887.33|882.13|882.23|877.03|887.6|882.4|881.4|876.2|716
1660001100000|2022-08-08 23:25:00|882.24|877.04|882.35|877.15|882.85|877.65|879.97|874.77|646
1660001400000|2022-08-08 23:30:00|882.18|876.98|881.87|876.67|883.18|877.98|880.62|875.42|789
1660001700000|2022-08-08 23:35:00|881.85|876.65|881.95|876.75|883.05|877.85|881.45|876.25|670
1660002000000|2022-08-08 23:40:00|881.96|876.76|881.87|876.67|882.44|877.24|880.9|875.7|761
1660002300000|2022-08-08 23:45:00|881.86|876.66|882.31|877.11|884.11|878.91|881.34|876.14|758
1660002600000|2022-08-08 23:50:00|882.32|877.12|880.29|875.09|882.92|877.72|880.13|874.93|668
1660002900000|2022-08-08 23:55:00|880.28|875.08|881.45|876.25|882.23|877.03|879.86|874.66|580
1660003200000|2022-08-09 00:00:00|881.52|876.32|882.06|876.86|882.34|877.14|880.09|874.89|712
1660003500000|2022-08-09 00:05:00|882.1|876.9|881.25|876.05|882.36|877.16|880.48|875.28|619
1660003800000|2022-08-09 00:10:00|881.27|876.07|880.57|875.37|881.3|876.1|877.3|872.1|797
1660004100000|2022-08-09 00:15:00|880.6|875.4|883.25|878.05|883.3|878.1|879.65|874.45|622
1660004400000|2022-08-09 00:20:00|883.22|878.02|884.38|879.18|885.75|880.55|882.91|877.71|622
1660004700000|2022-08-09 00:25:00|884.27|879.07|884.63|879.43|884.71|879.51|883.31|878.11|522
1660005000000|2022-08-09 00:30:00|884.59|879.39|885.35|880.15|885.5|880.3|882.07|876.87|701
1660005300000|2022-08-09 00:35:00|885.34|880.14|883.19|877.99|886.1|880.9|883.16|877.96|679
1660005600000|2022-08-09 00:40:00|883.15|877.95|884.31|879.11|884.9|879.7|882.31|877.11|678
1660005900000|2022-08-09 00:45:00|884.33|879.13|885.02|879.82|887.88|882.68|883.8|878.6|701
1660006200000|2022-08-09 00:50:00|885.04|879.84|887.16|881.96|887.38|882.18|884.96|879.76|457
1660006500000|2022-08-09 00:55:00|887.14|881.94|885.65|880.45|887.66|882.46|885.22|880.02|627
1660006800000|2022-08-09 01:00:00|885.71|880.51|886.36|881.16|886.62|881.42|882.95|877.75|775
1660007100000|2022-08-09 01:05:00|886.37|881.17|885.16|879.96|886.49|881.29|883.15|877.95|649
1660007400000|2022-08-09 01:10:00|885.21|880.01|882.18|876.98|885.4|880.2|882.17|876.97|796
1660007700000|2022-08-09 01:15:00|882.19|876.99|882.02|876.82|884.86|879.66|881.85|876.65|760
1660008000000|2022-08-09 01:20:00|881.95|876.75|882.3|877.1|883.88|878.68|881.43|876.23|872
1660008300000|2022-08-09 01:25:00|882.34|877.14|882.48|877.28|883.26|878.06|881.4|876.2|789
1660008600000|2022-08-09 01:30:00|882.36|877.16|881.74|876.54|882.57|877.37|880.65|875.45|692
1660008900000|2022-08-09 01:35:00|881.77|876.57|880.22|875.02|882.38|877.18|879.68|874.48|604
1660009200000|2022-08-09 01:40:00|880.3|875.1|879.61|874.41|880.83|875.63|878.29|873.09|769
1660009500000|2022-08-09 01:45:00|879.67|874.47|880.33|875.13|880.41|875.21|878.17|872.97|779
1660009800000|2022-08-09 01:50:00|880.32|875.12|880.33|875.13|881.44|876.24|880.09|874.89|687
1660010100000|2022-08-09 01:55:00|880.43|875.23|880.03|874.83|880.49|875.29|878.62|873.42|593
1660010400000|2022-08-09 02:00:00|880.06|874.86|880.39|875.19|881.11|875.91|879.82|874.62|545
1660010700000|2022-08-09 02:05:00|880.37|875.17|879.95|874.75|881.33|876.13|879.95|874.75|616
1660011000000|2022-08-09 02:10:00|879.85|874.65|879.29|874.09|881.35|876.15|878.71|873.51|850
1660011300000|2022-08-09 02:15:00|879.31|874.11|880.82|875.62|880.99|875.79|878.26|873.06|782
1660011600000|2022-08-09 02:20:00|880.83|875.63|883.41|878.21|883.89|878.69|880.29|875.09|732
1660011900000|2022-08-09 02:25:00|883.38|878.18|884.43|879.23|885.14|879.94|882.84|877.64|651
1660012200000|2022-08-09 02:30:00|884.39|879.19|884.52|879.32|885.1|879.9|884.15|878.95|432
1660012500000|2022-08-09 02:35:00|884.45|879.25|882.75|877.55|884.61|879.41|882.61|877.41|459
1660012800000|2022-08-09 02:40:00|882.74|877.54|883.38|878.18|883.53|878.33|881.9|876.7|300
1660013100000|2022-08-09 02:45:00|883.44|878.24|884.06|878.86|884.42|879.22|883.37|878.17|472
1660013400000|2022-08-09 02:50:00|884.16|878.96|884.22|879.02|884.51|879.31|883.77|878.57|354
1660013700000|2022-08-09 02:55:00|884.25|879.05|884.89|879.69|885.41|880.21|883.8|878.6|491
1660014000000|2022-08-09 03:00:00|884.92|879.72|886.15|880.95|886.27|881.07|884.11|878.91|561
1660014300000|2022-08-09 03:05:00|886.09|880.89|883.99|878.79|886.34|881.14|883.83|878.63|584
1660014600000|2022-08-09 03:10:00|883.98|878.78|884.29|879.09|884.51|879.31|883.06|877.86|404
1660014900000|2022-08-09 03:15:00|884.32|879.12|884.23|879.03|884.76|879.56|884.01|878.81|444
1660015200000|2022-08-09 03:20:00|884.24|879.04|884.3|879.1|884.72|879.52|884.06|878.86|386
1660015500000|2022-08-09 03:25:00|884.31|879.11|884.05|878.85|884.63|879.43|883.03|877.83|493
1660015800000|2022-08-09 03:30:00|884.06|878.86|883.18|877.98|884.18|878.98|883.01|877.81|325
1660016100000|2022-08-09 03:35:00|883.17|877.97|884.29|879.09|884.49|879.29|883.17|877.97|412
1660016400000|2022-08-09 03:40:00|884.26|879.06|884.26|879.06|884.54|879.34|884.06|878.86|395
1660016700000|2022-08-09 03:45:00|884.25|879.05|883.75|878.55|884.5|879.3|883.52|878.32|371
1660017000000|2022-08-09 03:50:00|883.73|878.53|884.29|879.09|884.54|879.34|883.44|878.24|435
1660017300000|2022-08-09 03:55:00|884.32|879.12|884.4|879.2|884.64|879.44|884.14|878.94|422
1660017600000|2022-08-09 04:00:00|884.37|879.17|884.29|879.09|884.51|879.31|883.33|878.13|471
1660017900000|2022-08-09 04:05:00|884.3|879.1|884.3|879.1|884.71|879.51|884.09|878.89|490
1660018200000|2022-08-09 04:10:00|884.28|879.08|884.18|878.98|884.48|879.28|883.61|878.41|465
1660018500000|2022-08-09 04:15:00|884.17|878.97|884.13|878.93|884.49|879.29|883.93|878.73|416
1660018800000|2022-08-09 04:20:00|884.14|878.94|883.49|878.29|884.62|879.42|883.17|877.97|502
1660019100000|2022-08-09 04:25:00|883.51|878.31|884.26|879.06|884.42|879.22|883.01|877.81|483
1660019400000|2022-08-09 04:30:00|884.23|879.03|883.07|877.87|884.32|879.12|882.77|877.57|390
1660019700000|2022-08-09 04:35:00|883.04|877.84|885.54|880.34|885.96|880.76|882.91|877.71|513
1660020000000|2022-08-09 04:40:00|885.35|880.15|887.37|882.17|887.44|882.24|885.14|879.94|552
1660020300000|2022-08-09 04:45:00|887.4|882.2|888.79|883.59|889.31|884.11|887.4|882.2|549
1660020600000|2022-08-09 04:50:00|888.82|883.62|885|879.8|889.26|884.06|884.76|879.56|630
1660020900000|2022-08-09 04:55:00|885.06|879.86|884.5|879.3|888.46|883.26|884.5|879.3|662
1660021200000|2022-08-09 05:00:00|884.56|879.36|885.15|879.95|885.61|880.41|882.64|877.44|701
1660021500000|2022-08-09 05:05:00|885.1|879.9|883.29|878.09|885.1|879.9|883.06|877.86|724
1660021800000|2022-08-09 05:10:00|883.3|878.1|884.08|878.88|884.37|879.17|882.81|877.61|544
1660022100000|2022-08-09 05:15:00|884.06|878.86|883.95|878.75|884.48|879.28|883.88|878.68|413
1660022400000|2022-08-09 05:20:00|883.96|878.76|883.29|878.09|884.31|879.11|882.99|877.79|442
1660022700000|2022-08-09 05:25:00|883.26|878.06|883.11|877.91|884.33|879.13|882.84|877.64|527
1660023000000|2022-08-09 05:30:00|883.12|877.92|885.38|880.18|885.46|880.26|882.74|877.54|529
1660023300000|2022-08-09 05:35:00|885.39|880.19|884.43|879.23|886.2|881|883.92|878.72|546
1660023600000|2022-08-09 05:40:00|884.46|879.26|886.16|880.96|886.68|881.48|884.05|878.85|610
1660023900000|2022-08-09 05:45:00|886.13|880.93|887.18|881.98|887.25|882.05|885.46|880.26|497
1660024200000|2022-08-09 05:50:00|887.16|881.96|887.58|882.38|887.76|882.56|886.33|881.13|429
1660024500000|2022-08-09 05:55:00|887.7|882.5|886.57|881.37|887.7|882.5|885.92|880.72|447
1660024800000|2022-08-09 06:00:00|886.52|881.32|881.28|876.08|887.11|881.91|879.92|874.72|811
1660025100000|2022-08-09 06:05:00|881.31|876.11|881.22|876.02|881.48|876.28|879.1|873.9|640
1660025400000|2022-08-09 06:10:00|881.27|876.07|881.16|875.96|881.92|876.72|879.4|874.2|501
1660025700000|2022-08-09 06:15:00|881.17|875.97|879.93|874.73|881.95|876.75|879.36|874.16|495
1660026000000|2022-08-09 06:20:00|879.89|874.69|880.04|874.84|880.62|875.42|879.02|873.82|517
1660026300000|2022-08-09 06:25:00|879.99|874.79|877.64|872.44|880.19|874.99|876.1|870.9|529
1660026600000|2022-08-09 06:30:00|877.65|872.45|878.15|872.95|880.48|875.28|877.28|872.08|620
1660026900000|2022-08-09 06:35:00|878.16|872.96|878.3|873.1|880.38|875.18|877.26|872.06|585
1660027200000|2022-08-09 06:40:00|878.39|873.19|878.98|873.78|879.51|874.31|878.27|873.07|525
1660027500000|2022-08-09 06:45:00|878.94|873.74|877.79|872.59|879.39|874.19|876.67|871.47|618
1660027800000|2022-08-09 06:50:00|877.76|872.56|878.94|873.74|879.92|874.72|877|871.8|551
1660028100000|2022-08-09 06:55:00|878.95|873.75|881.17|875.97|882.13|876.93|878.77|873.57|716
1660028400000|2022-08-09 07:00:00|881.2|876|880.29|875.09|881.86|876.66|880.06|874.86|687
1660028700000|2022-08-09 07:05:00|880.28|875.08|883.61|878.41|883.85|878.65|880.25|875.05|746
1660029000000|2022-08-09 07:10:00|883.65|878.45|883.02|877.82|884.84|879.64|882.99|877.79|694
1660029300000|2022-08-09 07:15:00|883.04|877.84|883.25|878.05|884.84|879.64|881.93|876.73|791
1660029600000|2022-08-09 07:20:00|883.24|878.04|880.92|875.72|883.48|878.28|879.78|874.58|797
1660029900000|2022-08-09 07:25:00|880.93|875.73|879.93|874.73|881.14|875.94|879.17|873.97|711
1660030200000|2022-08-09 07:30:00|879.94|874.74|877.18|871.98|881.59|876.39|876.77|871.57|797
1660030500000|2022-08-09 07:35:00|877.15|871.95|877.35|872.15|878.56|873.36|876.93|871.73|669
1660030800000|2022-08-09 07:40:00|877.36|872.16|877.4|872.2|878.34|873.14|877.15|871.95|647
1660031100000|2022-08-09 07:45:00|877.42|872.22|877.97|872.77|878.97|873.77|876.15|870.95|632
1660031400000|2022-08-09 07:50:00|878.03|872.83|877.26|872.06|878.31|873.11|876.14|870.94|611
1660031700000|2022-08-09 07:55:00|877.2|872|877.02|871.82|878.92|873.72|876.44|871.24|655
1660032000000|2022-08-09 08:00:00|876.99|871.79|876.27|871.07|877.43|872.23|876.17|870.97|580
1660032300000|2022-08-09 08:05:00|876.22|871.02|875.05|869.85|876.33|871.13|874.38|869.18|573
1660032600000|2022-08-09 08:10:00|875.07|869.87|874.04|868.84|875.1|869.9|872.37|867.17|764
1660032900000|2022-08-09 08:15:00|874.01|868.81|874.36|869.16|874.39|869.19|873.17|867.97|535
1660033200000|2022-08-09 08:20:00|874.55|869.35|875.34|870.14|875.47|870.27|874.16|868.96|543
1660033500000|2022-08-09 08:25:00|875.36|870.16|877.41|872.21|877.47|872.27|874.63|869.43|598
1660033800000|2022-08-09 08:30:00|877.3|872.1|876.26|871.06|877.45|872.25|876.13|870.93|536
1660034100000|2022-08-09 08:35:00|876.28|871.08|876.41|871.21|876.74|871.54|875.21|870.01|558
1660034400000|2022-08-09 08:40:00|876.52|871.32|876|870.8|876.53|871.33|875.36|870.16|518
1660034700000|2022-08-09 08:45:00|875.98|870.78|873.83|868.63|875.98|870.78|873.53|868.33|438
1660035000000|2022-08-09 08:50:00|873.85|868.65|873.64|868.44|874.4|869.2|873.34|868.14|453
1660035300000|2022-08-09 08:55:00|873.61|868.41|873.73|868.53|874.04|868.84|872.6|867.4|541
1660035600000|2022-08-09 09:00:00|873.7|868.5|874.02|868.82|874.2|869|872.68|867.48|660
1660035900000|2022-08-09 09:05:00|874.04|868.84|874.84|869.64|874.91|869.71|873.87|868.67|398
1660036200000|2022-08-09 09:10:00|874.94|869.74|874.73|869.53|875.34|870.14|874.08|868.88|350
1660036500000|2022-08-09 09:15:00|874.81|869.61|874.26|869.06|876.29|871.09|874.23|869.03|563
1660036800000|2022-08-09 09:20:00|874.23|869.03|872.39|867.19|874.31|869.11|872.16|866.96|761
1660037100000|2022-08-09 09:25:00|872.59|867.39|873.58|868.38|873.82|868.62|872.24|867.04|753
1660037400000|2022-08-09 09:30:00|873.57|868.37|873.16|867.96|874.06|868.86|872.5|867.3|786
1660037700000|2022-08-09 09:35:00|873.3|868.1|873.63|868.43|874.5|869.3|872.96|867.76|638
1660038000000|2022-08-09 09:40:00|873.6|868.4|873.11|867.91|873.91|868.71|872.2|867|811
1660038300000|2022-08-09 09:45:00|873.07|867.87|873.89|868.69|873.93|868.73|872.51|867.31|735
1660038600000|2022-08-09 09:50:00|873.86|868.66|872.49|867.29|873.9|868.7|872.34|867.14|701
1660038900000|2022-08-09 09:55:00|872.47|867.27|869.95|864.75|872.91|867.71|869.55|864.35|789
1660039200000|2022-08-09 10:00:00|869.86|864.66|866.67|861.47|871.87|866.67|864.27|859.07|926
1660039500000|2022-08-09 10:05:00|866.66|861.46|871.25|866.05|873.22|868.02|865.88|860.68|850
1660039800000|2022-08-09 10:10:00|871.3|866.1|866.64|861.44|871.3|866.1|866.64|861.44|805
1660040100000|2022-08-09 10:15:00|866.7|861.5|859.99|854.79|866.73|861.53|858.62|853.42|880
1660040400000|2022-08-09 10:20:00|860.01|854.81|857.85|852.65|860.42|855.22|857.46|852.26|899
1660040700000|2022-08-09 10:25:00|857.81|852.61|847.39|842.19|858.11|852.91|846.11|840.91|920
1660041000000|2022-08-09 10:30:00|847.62|842.42|846.04|840.84|848.78|843.58|844.47|839.27|898
1660041300000|2022-08-09 10:35:00|846.02|840.82|844.85|839.65|846.92|841.72|843.97|838.77|805
1660041600000|2022-08-09 10:40:00|844.8|839.6|843.82|838.62|845.81|840.61|843.55|838.35|846
1660041900000|2022-08-09 10:45:00|843.74|838.54|843.84|838.64|844.72|839.52|840.14|834.94|898
1660042200000|2022-08-09 10:50:00|843.83|838.63|846.2|841|846.68|841.48|842.9|837.7|774
1660042500000|2022-08-09 10:55:00|846.22|841.02|841.92|836.72|847.01|841.81|841.82|836.62|752
1660042800000|2022-08-09 11:00:00|841.97|836.77|847.36|842.16|849.04|843.84|841.77|836.57|939
1660043100000|2022-08-09 11:05:00|847.57|842.37|845.8|840.6|848.17|842.97|845.64|840.44|734
1660043400000|2022-08-09 11:10:00|845.82|840.62|845.39|840.19|847.76|842.56|844.89|839.69|827
1660043700000|2022-08-09 11:15:00|845.4|840.2|848.9|843.7|848.93|843.73|845.23|840.03|759
1660044000000|2022-08-09 11:20:00|848.88|843.68|846.16|840.96|849.66|844.46|845.82|840.62|780
1660044300000|2022-08-09 11:25:00|846.11|840.91|846.27|841.07|847.13|841.93|845.03|839.83|802
1660044600000|2022-08-09 11:30:00|846.25|841.05|848.56|843.36|848.83|843.63|845.08|839.88|824
1660044900000|2022-08-09 11:35:00|848.57|843.37|846.06|840.86|848.62|843.42|844.61|839.41|828
1660045200000|2022-08-09 11:40:00|846.04|840.84|842.01|836.81|846.55|841.35|841.93|836.73|898
1660045500000|2022-08-09 11:45:00|842|836.8|837.78|832.58|842.54|837.34|837.23|832.03|922
1660045800000|2022-08-09 11:50:00|837.79|832.59|842.14|836.94|842.33|837.13|836.88|831.68|945
1660046100000|2022-08-09 11:55:00|842.17|836.97|841.51|836.31|843.02|837.82|841.34|836.14|817
1660046400000|2022-08-09 12:00:00|841.5|836.3|842.19|836.99|842.37|837.17|839.79|834.59|861
1660046700000|2022-08-09 12:05:00|842.23|837.03|839.45|834.25|842.87|837.67|839.33|834.13|810
1660047000000|2022-08-09 12:10:00|839.5|834.3|840.54|835.34|840.85|835.65|837.87|832.67|845
1660047300000|2022-08-09 12:15:00|840.53|835.33|841.25|836.05|842.07|836.87|840.53|835.33|839
1660047600000|2022-08-09 12:20:00|841.13|835.93|843.91|838.71|843.95|838.75|840.75|835.55|809
1660047900000|2022-08-09 12:25:00|844.02|838.82|843.91|838.71|845.18|839.98|843.14|837.94|783
1660048200000|2022-08-09 12:30:00|843.93|838.73|846.31|841.11|846.88|841.68|842.99|837.79|840
1660048500000|2022-08-09 12:35:00|846.3|841.1|846.7|841.5|846.92|841.72|845.61|840.41|751
1660048800000|2022-08-09 12:40:00|846.65|841.45|846.66|841.46|846.96|841.76|845.61|840.41|751
1660049100000|2022-08-09 12:45:00|846.65|841.45|845.63|840.43|846.86|841.66|845.04|839.84|777
1660049400000|2022-08-09 12:50:00|845.62|840.42|844.93|839.73|846.83|841.63|844.5|839.3|795
1660049700000|2022-08-09 12:55:00|844.97|839.77|843.6|838.4|844.97|839.77|843.28|838.08|661
1660050000000|2022-08-09 13:00:00|843.58|838.38|843.78|838.58|845.18|839.98|842.82|837.62|657
1660050300000|2022-08-09 13:05:00|843.72|838.52|843.88|838.68|845.24|840.04|842.88|837.68|718
1660050600000|2022-08-09 13:10:00|843.93|838.73|843.12|837.92|845.09|839.89|842.82|837.62|640
1660050900000|2022-08-09 13:15:00|843.17|837.97|841.24|836.04|843.25|838.05|840.75|835.55|691
1660051200000|2022-08-09 13:20:00|841.39|836.19|841.87|836.67|843.1|837.9|841.21|836.01|664
1660051500000|2022-08-09 13:25:00|841.84|836.64|842.65|837.45|842.86|837.66|840.91|835.71|680
1660051800000|2022-08-09 13:30:00|842.52|837.32|839.85|834.65|843.73|838.53|838.14|832.94|1013
1660052100000|2022-08-09 13:35:00|839.87|834.67|840.96|835.76|842.51|837.31|839.31|834.11|987
1660052400000|2022-08-09 13:40:00|841.01|835.81|842.52|837.32|842.94|837.74|839.64|834.44|938
1660052700000|2022-08-09 13:45:00|842.53|837.33|841.71|836.51|843.68|838.48|841.03|835.83|973
1660053000000|2022-08-09 13:50:00|841.7|836.5|837.93|832.73|842.71|837.51|837.78|832.58|950
1660053300000|2022-08-09 13:55:00|837.82|832.62|827.42|822.22|838.29|833.09|825.74|820.54|1068
1660053600000|2022-08-09 14:00:00|827.41|822.21|826.77|821.57|828.87|823.67|823.25|818.05|1040
1660053900000|2022-08-09 14:05:00|826.82|821.62|815.4|810.2|827.44|822.24|811.55|806.35|1076
1660054200000|2022-08-09 14:10:00|815.23|810.03|818.71|813.51|820.4|815.2|814.44|809.24|1069
1660054500000|2022-08-09 14:15:00|818.66|813.46|823.18|817.98|823.75|818.55|818.14|812.94|957
1660054800000|2022-08-09 14:20:00|823.25|818.05|821.87|816.67|823.95|818.75|821.49|816.29|953
1660055100000|2022-08-09 14:25:00|821.86|816.66|823.31|818.11|823.34|818.14|820.81|815.61|946
1660055400000|2022-08-09 14:30:00|823.11|817.91|823.75|818.55|824.88|819.68|820.17|814.97|941
1660055700000|2022-08-09 14:35:00|823.71|818.51|825.08|819.88|825.78|820.58|823.22|818.02|867
1660056000000|2022-08-09 14:40:00|825.09|819.89|823.23|818.03|825.9|820.7|822.9|817.7|894
1660056300000|2022-08-09 14:45:00|823.24|818.04|826.2|821|826.68|821.48|822.85|817.65|887
1660056600000|2022-08-09 14:50:00|826.23|821.03|827.31|822.11|827.52|822.32|825.27|820.07|782
1660056900000|2022-08-09 14:55:00|827.47|822.27|824.66|819.46|827.87|822.67|823.98|818.78|818
1660057200000|2022-08-09 15:00:00|824.52|819.32|820.89|815.69|824.66|819.46|820.57|815.37|860
1660057500000|2022-08-09 15:05:00|820.88|815.68|821.22|816.02|822.42|817.22|818.88|813.68|832
1660057800000|2022-08-09 15:10:00|821.23|816.03|823.97|818.77|824.18|818.98|820.59|815.39|809
1660058100000|2022-08-09 15:15:00|823.91|818.71|823.44|818.24|824.62|819.42|822.98|817.78|709
1660058400000|2022-08-09 15:20:00|823.39|818.19|824.87|819.67|825.35|820.15|823.29|818.09|706
1660058700000|2022-08-09 15:25:00|824.93|819.73|824.12|818.92|825.3|820.1|824|818.8|639
1660059000000|2022-08-09 15:30:00|824.1|818.9|822.96|817.76|825.06|819.86|822.39|817.19|568
1660059300000|2022-08-09 15:35:00|823.08|817.88|824.03|818.83|824.23|819.03|821.5|816.3|628
1660059600000|2022-08-09 15:40:00|824.01|818.81|824.07|818.87|825.01|819.81|823.36|818.16|696
1660059900000|2022-08-09 15:45:00|824.09|818.89|825.59|820.39|827.09|821.89|824.04|818.84|690
1660060200000|2022-08-09 15:50:00|825.6|820.4|825.37|820.17|826.09|820.89|824.15|818.95|717
1660060500000|2022-08-09 15:55:00|825.36|820.16|823.48|818.28|825.42|820.22|823.24|818.04|692
1660060800000|2022-08-09 16:00:00|823.46|818.26|824.89|819.69|825.04|819.84|823.26|818.06|772
1660061100000|2022-08-09 16:05:00|824.88|819.68|825.75|820.55|826.41|821.21|824.71|819.51|761
1660061400000|2022-08-09 16:10:00|825.77|820.57|826.36|821.16|828.18|822.98|824.23|819.03|815
1660061700000|2022-08-09 16:15:00|826.34|821.14|823.45|818.25|827.1|821.9|823.12|817.92|707
1660062000000|2022-08-09 16:20:00|823.33|818.13|823.87|818.67|825.09|819.89|822.36|817.16|853
1660062300000|2022-08-09 16:25:00|823.91|818.71|823.18|817.98|826.11|820.91|822.86|817.66|903
1660062600000|2022-08-09 16:30:00|823.19|817.99|824.67|819.47|825.92|820.72|822.03|816.83|870
1660062900000|2022-08-09 16:35:00|824.7|819.5|826.74|821.54|827|821.8|823.85|818.65|844
1660063200000|2022-08-09 16:40:00|826.73|821.53|828.11|822.91|828.11|822.91|826.02|820.82|642
1660063500000|2022-08-09 16:45:00|828.12|822.92|827.57|822.37|828.12|822.92|826.88|821.68|608
1660063800000|2022-08-09 16:50:00|827.58|822.38|828.2|823|828.28|823.08|826.89|821.69|621
1660064100000|2022-08-09 16:55:00|828.17|822.97|827.58|822.38|828.23|823.03|826.6|821.4|718
1660064400000|2022-08-09 17:00:00|827.6|822.4|828.61|823.41|829.14|823.94|827.06|821.86|700
1660064700000|2022-08-09 17:05:00|828.64|823.44|828.69|823.49|829.73|824.53|827.68|822.48|638
1660065000000|2022-08-09 17:10:00|828.68|823.48|831.9|826.7|832.1|826.9|828.64|823.44|585
1660065300000|2022-08-09 17:15:00|831.99|826.79|832.97|827.77|834.16|828.96|831.17|825.97|650
1660065600000|2022-08-09 17:20:00|832.96|827.76|833.73|828.53|834.1|828.9|832.67|827.47|659
1660065900000|2022-08-09 17:25:00|833.76|828.56|834.04|828.84|834.38|829.18|833.41|828.21|657
1660066200000|2022-08-09 17:30:00|834.05|828.85|833.47|828.27|834.65|829.45|832.97|827.77|677
1660066500000|2022-08-09 17:35:00|833.49|828.29|831.77|826.57|833.54|828.34|831.61|826.41|679
1660066800000|2022-08-09 17:40:00|831.78|826.58|831.36|826.16|831.86|826.66|829.14|823.94|817
1660067100000|2022-08-09 17:45:00|831.38|826.18|831.57|826.37|831.65|826.45|829.92|824.72|605
1660067400000|2022-08-09 17:50:00|831.61|826.41|831.89|826.69|833.19|827.99|831.57|826.37|630
1660067700000|2022-08-09 17:55:00|831.87|826.67|833.75|828.55|834.12|828.92|831.79|826.59|652
1660068000000|2022-08-09 18:00:00|833.73|828.53|834.21|829.01|834.76|829.56|833.24|828.04|562
1660068300000|2022-08-09 18:05:00|834.23|829.03|834.32|829.12|835.2|830|833.87|828.67|582
1660068600000|2022-08-09 18:10:00|834.29|829.09|833.3|828.1|834.49|829.29|832.65|827.45|488
1660068900000|2022-08-09 18:15:00|833.32|828.12|830.78|825.58|833.38|828.18|830.64|825.44|561
1660069200000|2022-08-09 18:20:00|830.83|825.63|828.8|823.6|830.84|825.64|828.62|823.42|633
1660069500000|2022-08-09 18:25:00|829.03|823.83|829.22|824.02|829.3|824.1|828.62|823.42|464
1660069800000|2022-08-09 18:30:00|829.25|824.05|829.8|824.6|829.91|824.71|828.06|822.86|470
1660070100000|2022-08-09 18:35:00|829.82|824.62|829.56|824.36|830.08|824.88|828.86|823.66|542
1660070400000|2022-08-09 18:40:00|829.59|824.39|827.57|822.37|831.42|826.22|827.51|822.31|570
1660070700000|2022-08-09 18:45:00|827.54|822.34|830.01|824.81|830.3|825.1|827.54|822.34|530
1660071000000|2022-08-09 18:50:00|830.07|824.87|833.67|828.47|835.06|829.86|829.97|824.77|601
1660071300000|2022-08-09 18:55:00|833.66|828.46|832.97|827.77|834.26|829.06|832.76|827.56|584
1660071600000|2022-08-09 19:00:00|833.05|827.85|829.9|824.7|833.24|828.04|829.67|824.47|569
1660071900000|2022-08-09 19:05:00|829.8|824.6|832.96|827.76|833.27|828.07|829.67|824.47|497
1660072200000|2022-08-09 19:10:00|832.9|827.7|831.19|825.99|832.93|827.73|830.55|825.35|608
1660072500000|2022-08-09 19:15:00|831.21|826.01|832.44|827.24|833.17|827.97|830.86|825.66|553
1660072800000|2022-08-09 19:20:00|832.42|827.22|834.24|829.04|835.05|829.85|832.09|826.89|566
1660073100000|2022-08-09 19:25:00|834.25|829.05|833.57|828.37|835.08|829.88|833.52|828.32|617
1660073400000|2022-08-09 19:30:00|833.52|828.32|837.13|831.93|837.6|832.4|833.31|828.11|631
1660073700000|2022-08-09 19:35:00|837.16|831.96|835.04|829.84|837.21|832.01|834.94|829.74|401
1660074000000|2022-08-09 19:40:00|834.95|829.75|834.91|829.71|835.91|830.71|834.69|829.49|524
1660074300000|2022-08-09 19:45:00|834.89|829.69|834.93|829.73|835.4|830.2|833.56|828.36|658
1660074600000|2022-08-09 19:50:00|834.89|829.69|833.76|828.56|836.48|831.28|833.65|828.45|698
1660074900000|2022-08-09 19:55:00|833.78|828.58|833.91|828.71|834.2|829|832.83|827.63|610
1660075200000|2022-08-09 20:00:00|833.6|828.4|835.8|830.6|836.37|831.17|833.01|827.81|590
1660075500000|2022-08-09 20:05:00|835.77|830.57|836.25|831.05|836.4|831.2|834.94|829.74|438
1660075800000|2022-08-09 20:10:00|836.28|831.08|834.53|829.33|836.57|831.37|834.14|828.94|476
1660076100000|2022-08-09 20:15:00|834.5|829.3|836.93|831.73|836.93|831.73|834.23|829.03|477
1660076400000|2022-08-09 20:20:00|836.95|831.75|837.08|831.88|837.36|832.16|836.22|831.02|441
1660076700000|2022-08-09 20:25:00|837.15|831.95|837.22|832.02|838.13|832.93|836.79|831.59|529
1660077000000|2022-08-09 20:30:00|837.23|832.03|842.14|836.94|842.24|837.04|836.93|831.73|548
1660077300000|2022-08-09 20:35:00|842.13|836.93|842.8|837.6|843.04|837.84|842.03|836.83|463
1660077600000|2022-08-09 20:40:00|842.78|837.58|841.78|836.58|842.91|837.71|841.12|835.92|504
1660077900000|2022-08-09 20:45:00|841.77|836.57|840.87|835.67|841.82|836.62|840.67|835.47|385
1660078200000|2022-08-09 20:50:00|840.82|835.62|841.7|836.5|841.83|836.63|840.55|835.35|409
1660078500000|2022-08-09 20:55:00|841.71|836.51|840.91|835.71|842.27|837.07|840.89|835.69|569
1660078800000|2022-08-09 21:00:00|840.94|835.74|844.78|839.58|845.01|839.81|840.71|835.51|372
1660079100000|2022-08-09 21:05:00|844.79|839.59|843.07|837.87|845.07|839.87|843.04|837.84|320
1660079400000|2022-08-09 21:10:00|843.06|837.86|845.69|840.49|846.07|840.87|842.97|837.77|506
1660079700000|2022-08-09 21:15:00|845.62|840.42|844.8|839.6|845.97|840.77|844.72|839.52|320
1660080000000|2022-08-09 21:20:00|844.79|839.59|846.04|840.84|846.56|841.36|844.75|839.55|538
1660080300000|2022-08-09 21:25:00|846.06|840.86|846.6|841.4|846.8|841.6|845.69|840.49|494
1660080600000|2022-08-09 21:30:00|846.56|841.36|848.98|843.78|849.02|843.82|846.54|841.34|403
1660080900000|2022-08-09 21:35:00|848.97|843.77|844.61|839.41|849.4|844.2|844.6|839.4|461
1660081200000|2022-08-09 21:40:00|844.59|839.39|845.5|840.3|846.23|841.03|844.45|839.25|320
1660081500000|2022-08-09 21:45:00|845.51|840.31|844.01|838.81|845.81|840.61|843.67|838.47|326
1660081800000|2022-08-09 21:50:00|843.99|838.79|841.9|836.7|844.02|838.82|841.54|836.34|467
1660082100000|2022-08-09 21:55:00|841.88|836.68|843.21|838.01|843.53|838.33|841.84|836.64|343
1660082400000|2022-08-09 22:00:00|843.22|838.02|843.41|838.21|843.55|838.35|842.92|837.72|438
1660082700000|2022-08-09 22:05:00|843.39|838.19|843.05|837.85|844.43|839.23|842.35|837.15|422
1660083000000|2022-08-09 22:10:00|843.12|837.92|845.47|840.27|845.47|840.27|843.12|837.92|528
1660083300000|2022-08-09 22:15:00|845.49|840.29|848.53|843.33|849.55|844.35|845.1|839.9|621
1660083600000|2022-08-09 22:20:00|848.52|843.32|847.85|842.65|849.21|844.01|847.84|842.64|433
1660083900000|2022-08-09 22:25:00|847.81|842.61|847.05|841.85|848|842.8|846.31|841.11|411
1660084200000|2022-08-09 22:30:00|847.02|841.82|849.23|844.03|849.24|844.04|847.02|841.82|434
1660084500000|2022-08-09 22:35:00|849.2|844|845.78|840.58|849.3|844.1|845.68|840.48|380
1660084800000|2022-08-09 22:40:00|845.75|840.55|843.28|838.08|846.23|841.03|841.99|836.79|584
1660085100000|2022-08-09 22:45:00|843.27|838.07|844.26|839.06|844.61|839.41|843.26|838.06|637
1660085400000|2022-08-09 22:50:00|844.24|839.04|844.59|839.39|845.44|840.24|844.22|839.02|521
1660085700000|2022-08-09 22:55:00|844.57|839.37|845.62|840.42|846.11|840.91|844.34|839.14|415
1660086000000|2022-08-09 23:00:00|845.6|840.4|846.18|840.98|846.58|841.38|844.86|839.66|700
1660086300000|2022-08-09 23:05:00|846.27|841.07|847.47|842.27|848.14|842.94|845.96|840.76|545
1660086600000|2022-08-09 23:10:00|847.51|842.31|848.14|842.94|849.06|843.86|846.98|841.78|555
1660086900000|2022-08-09 23:15:00|848.18|842.98|846.87|841.67|848.6|843.4|846.35|841.15|628
1660087200000|2022-08-09 23:20:00|846.89|841.69|846.02|840.82|847.55|842.35|845.99|840.79|483
1660087500000|2022-08-09 23:25:00|846.05|840.85|847.28|842.08|847.57|842.37|845.91|840.71|566
1660087800000|2022-08-09 23:30:00|847.32|842.12|853.89|848.69|854.16|848.96|846.36|841.16|694
1660088100000|2022-08-09 23:35:00|853.91|848.71|847.85|842.65|854.04|848.84|847|841.8|747
1660088400000|2022-08-09 23:40:00|847.82|842.62|846.97|841.77|848.12|842.92|846.97|841.77|559
1660088700000|2022-08-09 23:45:00|847|841.8|845.6|840.4|848.04|842.84|845.32|840.12|550
1660089000000|2022-08-09 23:50:00|845.59|840.39|846.04|840.84|847.5|842.3|845.59|840.39|533
1660089300000|2022-08-09 23:55:00|846.05|840.85|846.3|841.1|847.19|841.99|845.92|840.72|386
1660089600000|2022-08-10 00:00:00|846.17|840.97|843.17|837.97|847|841.8|842.72|837.52|696
1660089900000|2022-08-10 00:05:00|843.12|837.92|844.16|838.96|847.05|841.85|842.84|837.64|773
1660090200000|2022-08-10 00:10:00|844.17|838.97|843.5|838.3|844.83|839.63|843.07|837.87|592
1660090500000|2022-08-10 00:15:00|843.45|838.25|840.59|835.39|845.01|839.81|840.11|834.91|731
1660090800000|2022-08-10 00:20:00|840.37|835.17|841.4|836.2|843.17|837.97|839.43|834.23|764
1660091100000|2022-08-10 00:25:00|841.47|836.27|840.6|835.4|841.6|836.4|839.93|834.73|669
1660091400000|2022-08-10 00:30:00|840.57|835.37|836.27|831.07|840.61|835.41|836.15|830.95|780
1660091700000|2022-08-10 00:35:00|836.21|831.01|832.44|827.24|836.87|831.67|829.64|824.44|926
1660092000000|2022-08-10 00:40:00|832.47|827.27|828.94|823.74|832.97|827.77|821.98|816.78|1071
1660092300000|2022-08-10 00:45:00|828.98|823.78|829.95|824.75|830.35|825.15|826.29|821.09|1011
1660092600000|2022-08-10 00:50:00|829.96|824.76|832.31|827.11|834.62|829.42|829.84|824.64|927
1660092900000|2022-08-10 00:55:00|832.3|827.1|834.56|829.36|835.3|830.1|831|825.8|866
1660093200000|2022-08-10 01:00:00|834.53|829.33|837.29|832.09|837.94|832.74|834.28|829.08|927
1660093500000|2022-08-10 01:05:00|837.3|832.1|839.54|834.34|843.62|838.42|837.25|832.05|909
1660093800000|2022-08-10 01:10:00|839.49|834.29|843.32|838.12|843.44|838.24|838.14|832.94|714
1660094100000|2022-08-10 01:15:00|843.33|838.13|845.18|839.98|845.64|840.44|841.44|836.24|783
1660094400000|2022-08-10 01:20:00|845.13|839.93|846.14|840.94|846.46|841.26|843.3|838.1|771
1660094700000|2022-08-10 01:25:00|845.97|840.77|847.04|841.84|848.29|843.09|845.53|840.33|747
1660095000000|2022-08-10 01:30:00|847.09|841.89|843.7|838.5|847.18|841.98|843.68|838.48|701
1660095300000|2022-08-10 01:35:00|843.71|838.51|841.74|836.54|844.39|839.19|841.65|836.45|589
1660095600000|2022-08-10 01:40:00|841.75|836.55|838.67|833.47|842.26|837.06|838.67|833.47|686
1660095900000|2022-08-10 01:45:00|838.8|833.6|841.25|836.05|841.8|836.6|838.23|833.03|637
1660096200000|2022-08-10 01:50:00|841.33|836.13|837.67|832.47|841.87|836.67|837.1|831.9|718
1660096500000|2022-08-10 01:55:00|837.65|832.45|836.19|830.99|838.53|833.33|834.92|829.72|746
1660096800000|2022-08-10 02:00:00|836.24|831.04|839.34|834.14|840.16|834.96|835.99|830.79|736
1660097100000|2022-08-10 02:05:00|839.2|834|838.12|832.92|839.65|834.45|837.3|832.1|555
1660097400000|2022-08-10 02:10:00|838.1|832.9|836.07|830.87|838.16|832.96|835.14|829.94|598
1660097700000|2022-08-10 02:15:00|836.13|830.93|836.27|831.07|837.06|831.86|835.05|829.85|630
1660098000000|2022-08-10 02:20:00|836.3|831.1|836.08|830.88|837.33|832.13|835.84|830.64|501
1660098300000|2022-08-10 02:25:00|836.09|830.89|832.02|826.82|836.11|830.91|829.85|824.65|856
1660098600000|2022-08-10 02:30:00|831.92|826.72|826.9|821.7|832.99|827.79|826.77|821.57|818
1660098900000|2022-08-10 02:35:00|826.91|821.71|827.21|822.01|828.99|823.79|826.87|821.67|837
1660099200000|2022-08-10 02:40:00|827.24|822.04|828.95|823.75|829.41|824.21|826.86|821.66|791
1660099500000|2022-08-10 02:45:00|828.96|823.76|829.37|824.17|830.39|825.19|828.71|823.51|690
1660099800000|2022-08-10 02:50:00|829.39|824.19|831.18|825.98|832.05|826.85|829.33|824.13|591
1660100100000|2022-08-10 02:55:00|831.16|825.96|831.33|826.13|832.53|827.33|829.94|824.74|782
1660100400000|2022-08-10 03:00:00|831.32|826.12|833.12|827.92|834.07|828.87|831.03|825.83|680
1660100700000|2022-08-10 03:05:00|833.07|827.87|832.89|827.69|833.2|828|831.92|826.72|642
1660101000000|2022-08-10 03:10:00|832.91|827.71|831.84|826.64|833.03|827.83|830.63|825.43|741
1660101300000|2022-08-10 03:15:00|831.93|826.73|833.28|828.08|833.5|828.3|831.67|826.47|493
1660101600000|2022-08-10 03:20:00|832.87|827.67|832.25|827.05|833.23|828.03|831.77|826.57|558
1660101900000|2022-08-10 03:25:00|832.26|827.06|833.02|827.82|833.39|828.19|831.8|826.6|515
1660102200000|2022-08-10 03:30:00|833.04|827.84|834.11|828.91|835.13|829.93|832.05|826.85|657
1660102500000|2022-08-10 03:35:00|834.08|828.88|833.18|827.98|835.23|830.03|833.01|827.81|562
1660102800000|2022-08-10 03:40:00|833.21|828.01|835|829.8|835.15|829.95|832.96|827.76|542
1660103100000|2022-08-10 03:45:00|834.97|829.77|835.65|830.45|836.62|831.42|834.97|829.77|405
1660103400000|2022-08-10 03:50:00|835.67|830.47|835.38|830.18|835.97|830.77|833.71|828.51|614
1660103700000|2022-08-10 03:55:00|835.48|830.28|833.14|827.94|835.6|830.4|832.73|827.53|588
1660104000000|2022-08-10 04:00:00|833.25|828.05|836.05|830.85|836.23|831.03|832.78|827.58|649
1660104300000|2022-08-10 04:05:00|836.04|830.84|837.43|832.23|837.94|832.74|835.85|830.65|669
1660104600000|2022-08-10 04:10:00|837.42|832.22|838.87|833.67|838.88|833.68|837.24|832.04|536
1660104900000|2022-08-10 04:15:00|838.83|833.63|840.39|835.19|840.76|835.56|837.99|832.79|507
1660105200000|2022-08-10 04:20:00|840.38|835.18|840.91|835.71|841.53|836.33|840.22|835.02|469
1660105500000|2022-08-10 04:25:00|840.89|835.69|839.12|833.92|840.9|835.7|838.82|833.62|535
1660105800000|2022-08-10 04:30:00|839.17|833.97|840.44|835.24|840.72|835.52|838.82|833.62|514
1660106100000|2022-08-10 04:35:00|840.65|835.45|842.39|837.19|843.14|837.94|840.54|835.34|725
1660106400000|2022-08-10 04:40:00|842.34|837.14|843.42|838.22|844.08|838.88|842.15|836.95|712
1660106700000|2022-08-10 04:45:00|843.49|838.29|843.14|837.94|844.25|839.05|842.8|837.6|717
1660107000000|2022-08-10 04:50:00|843.08|837.88|844.19|838.99|844.37|839.17|842.85|837.65|598
1660107300000|2022-08-10 04:55:00|844.23|839.03|845.29|840.09|845.39|840.19|843.79|838.59|634
1660107600000|2022-08-10 05:00:00|845.28|840.08|847.43|842.23|847.92|842.72|845.16|839.96|500
1660107900000|2022-08-10 05:05:00|847.41|842.21|849.42|844.22|852.2|847|847.02|841.82|658
1660108200000|2022-08-10 05:10:00|849.44|844.24|851.14|845.94|851.53|846.33|849.27|844.07|736
1660108500000|2022-08-10 05:15:00|851.19|845.99|848.14|842.94|852.19|846.99|848.08|842.88|720
1660108800000|2022-08-10 05:20:00|848.13|842.93|844.93|839.73|849.07|843.87|844.28|839.08|702
1660109100000|2022-08-10 05:25:00|844.89|839.69|847.24|842.04|847.78|842.58|844.56|839.36|653
1660109400000|2022-08-10 05:30:00|847.21|842.01|847.29|842.09|849.25|844.05|846.39|841.19|631
1660109700000|2022-08-10 05:35:00|847.27|842.07|846.69|841.49|847.27|842.07|845.4|840.2|609
1660110000000|2022-08-10 05:40:00|846.73|841.53|845.28|840.08|846.73|841.53|844.36|839.16|580
1660110300000|2022-08-10 05:45:00|845.27|840.07|845.39|840.19|845.5|840.3|844.3|839.1|571
1660110600000|2022-08-10 05:50:00|845.37|840.17|845.21|840.01|846.07|840.87|843.67|838.47|625
1660110900000|2022-08-10 05:55:00|845.23|840.03|844.84|839.64|845.59|840.39|844.41|839.21|615
1660111200000|2022-08-10 06:00:00|844.93|839.73|842.11|836.91|845.02|839.82|841.6|836.4|728
1660111500000|2022-08-10 06:05:00|842.22|837.02|840.82|835.62|843.01|837.81|840.74|835.54|577
1660111800000|2022-08-10 06:10:00|840.83|835.63|839.22|834.02|841.58|836.38|839.08|833.88|554
1660112100000|2022-08-10 06:15:00|839.23|834.03|840.2|835|840.29|835.09|837.66|832.46|625
1660112400000|2022-08-10 06:20:00|840.15|834.95|842.13|836.93|842.27|837.07|838.99|833.79|578
1660112700000|2022-08-10 06:25:00|842.17|836.97|841.85|836.65|843.39|838.19|841.46|836.26|495
1660113000000|2022-08-10 06:30:00|841.86|836.66|839.78|834.58|842.01|836.81|838.63|833.43|621
1660113300000|2022-08-10 06:35:00|839.66|834.46|842.47|837.27|843.15|837.95|839.19|833.99|635
1660113600000|2022-08-10 06:40:00|842.43|837.23|841.8|836.6|843.02|837.82|841.23|836.03|589
1660113900000|2022-08-10 06:45:00|841.82|836.62|843.55|838.35|844.13|838.93|841.15|835.95|670
1660114200000|2022-08-10 06:50:00|843.54|838.34|842.81|837.61|843.68|838.48|842.46|837.26|544
1660114500000|2022-08-10 06:55:00|842.83|837.63|842.24|837.04|843.58|838.38|841.87|836.67|608
1660114800000|2022-08-10 07:00:00|842.21|837.01|842.85|837.65|844.5|839.3|842.02|836.82|671
1660115100000|2022-08-10 07:05:00|842.87|837.67|841.88|836.68|844.06|838.86|841.39|836.19|712
1660115400000|2022-08-10 07:10:00|841.8|836.6|843.24|838.04|843.42|838.22|839.84|834.64|703
1660115700000|2022-08-10 07:15:00|843.23|838.03|843.28|838.08|844.49|839.29|842.74|837.54|642
1660116000000|2022-08-10 07:20:00|843.29|838.09|842.45|837.25|843.6|838.4|842.34|837.14|508
1660116300000|2022-08-10 07:25:00|842.37|837.17|843.67|838.47|844.05|838.85|842.21|837.01|612
1660116600000|2022-08-10 07:30:00|843.66|838.46|847.07|841.87|847.38|842.18|843.63|838.43|647
1660116900000|2022-08-10 07:35:00|847.1|841.9|846.43|841.23|847.81|842.61|846.14|840.94|590
1660117200000|2022-08-10 07:40:00|846.45|841.25|844.99|839.79|846.47|841.27|844.47|839.27|573
1660117500000|2022-08-10 07:45:00|845.06|839.86|846.4|841.2|846.57|841.37|845.03|839.83|734
1660117800000|2022-08-10 07:50:00|846.41|841.21|845.9|840.7|846.99|841.79|845.67|840.47|651
1660118100000|2022-08-10 07:55:00|845.94|840.74|842.53|837.33|846.08|840.88|841.91|836.71|771
1660118400000|2022-08-10 08:00:00|842.43|837.23|843.16|837.96|844.12|838.92|842.18|836.98|708
1660118700000|2022-08-10 08:05:00|843.15|837.95|841.13|835.93|843.95|838.75|840.94|835.74|581
1660119000000|2022-08-10 08:10:00|841.04|835.84|842.27|837.07|842.99|837.79|841.04|835.84|645
1660119300000|2022-08-10 08:15:00|842.28|837.08|842.82|837.62|843.47|838.27|842.2|837|546
1660119600000|2022-08-10 08:20:00|843.04|837.84|844.39|839.19|845.22|840.02|842.83|837.63|678
1660119900000|2022-08-10 08:25:00|844.38|839.18|845.39|840.19|845.82|840.62|844.15|838.95|662
1660120200000|2022-08-10 08:30:00|845.5|840.3|846.15|840.95|847.01|841.81|845.12|839.92|721
1660120500000|2022-08-10 08:35:00|846.18|840.98|846.37|841.17|846.61|841.41|845.56|840.36|535
1660120800000|2022-08-10 08:40:00|846.35|841.15|845.78|840.58|847.42|842.22|845.7|840.5|688
1660121100000|2022-08-10 08:45:00|845.84|840.64|847.39|842.19|847.48|842.28|845.81|840.61|529
1660121400000|2022-08-10 08:50:00|847.41|842.21|849.22|844.02|849.54|844.34|847.03|841.83|743
1660121700000|2022-08-10 08:55:00|849.21|844.01|848.85|843.65|849.45|844.25|848.05|842.85|796
1660122000000|2022-08-10 09:00:00|848.84|843.64|850.78|845.58|850.78|845.58|848.08|842.88|773
1660122300000|2022-08-10 09:05:00|850.72|845.52|850.83|845.63|851.14|845.94|849.15|843.95|707
1660122600000|2022-08-10 09:10:00|850.81|845.61|850.76|845.56|851.12|845.92|850.13|844.93|561
1660122900000|2022-08-10 09:15:00|850.77|845.57|852.43|847.23|852.49|847.29|849.75|844.55|664
1660123200000|2022-08-10 09:20:00|852.42|847.22|849.36|844.16|852.94|847.74|849.3|844.1|664
1660123500000|2022-08-10 09:25:00|849.39|844.19|850.45|845.25|851.34|846.14|849.15|843.95|555
1660123800000|2022-08-10 09:30:00|850.41|845.21|851.87|846.67|852|846.8|849.9|844.7|649
1660124100000|2022-08-10 09:35:00|851.83|846.63|850.17|844.97|851.83|846.63|849.18|843.98|738
1660124400000|2022-08-10 09:40:00|850.16|844.96|848.74|843.54|850.28|845.08|848.24|843.04|628
1660124700000|2022-08-10 09:45:00|848.72|843.52|848|842.8|849.48|844.28|847.75|842.55|604
1660125000000|2022-08-10 09:50:00|847.96|842.76|847.92|842.72|848.34|843.14|846.45|841.25|598
1660125300000|2022-08-10 09:55:00|847.94|842.74|849.04|843.84|849.72|844.52|847.67|842.47|659
1660125600000|2022-08-10 10:00:00|849|843.8|847.41|842.21|849.29|844.09|846.37|841.17|756
1660125900000|2022-08-10 10:05:00|847.38|842.18|846.89|841.69|847.46|842.26|845.89|840.69|679
1660126200000|2022-08-10 10:10:00|846.86|841.66|846.76|841.56|846.96|841.76|845.77|840.57|566
1660126500000|2022-08-10 10:15:00|846.71|841.51|845.89|840.69|847.49|842.29|845.72|840.52|498
1660126800000|2022-08-10 10:20:00|845.87|840.67|846.85|841.65|847.24|842.04|845.83|840.63|462
1660127100000|2022-08-10 10:25:00|846.83|841.63|846.33|841.13|847.97|842.77|845.94|840.74|492
1660127400000|2022-08-10 10:30:00|846.32|841.12|845.07|839.87|847.13|841.93|844.59|839.39|585
1660127700000|2022-08-10 10:35:00|845.02|839.82|845.92|840.72|846.02|840.82|844.33|839.13|615
1660128000000|2022-08-10 10:40:00|845.86|840.66|848.02|842.82|848.24|843.04|845.75|840.55|641
1660128300000|2022-08-10 10:45:00|848.01|842.81|847.15|841.95|848.39|843.19|846.65|841.45|612
1660128600000|2022-08-10 10:50:00|847.2|842|848.16|842.96|848.86|843.66|847.11|841.91|573
1660128900000|2022-08-10 10:55:00|848.2|843|851.33|846.13|851.73|846.53|848.06|842.86|555
1660129200000|2022-08-10 11:00:00|851.39|846.19|850.92|845.72|851.83|846.63|849.75|844.55|624
1660129500000|2022-08-10 11:05:00|850.88|845.68|850.35|845.15|851.46|846.26|850.17|844.97|606
1660129800000|2022-08-10 11:10:00|850.36|845.16|850.14|844.94|850.93|845.73|849.85|844.65|479
1660130100000|2022-08-10 11:15:00|850.07|844.87|850.18|844.98|850.7|845.5|849.19|843.99|412
1660130400000|2022-08-10 11:20:00|850.1|844.9|852.87|847.67|852.94|847.74|849.95|844.75|766
1660130700000|2022-08-10 11:25:00|852.88|847.68|856.35|851.15|856.35|851.15|852.12|846.92|898
1660131000000|2022-08-10 11:30:00|856.21|851.01|853.35|848.15|856.4|851.2|851.81|846.61|968
1660131300000|2022-08-10 11:35:00|853.36|848.16|854.84|849.64|855.97|850.77|853.14|847.94|794
1660131600000|2022-08-10 11:40:00|854.9|849.7|855.25|850.05|855.99|850.79|854.36|849.16|777
1660131900000|2022-08-10 11:45:00|855.29|850.09|855.78|850.58|856.21|851.01|854.18|848.98|799
1660132200000|2022-08-10 11:50:00|855.79|850.59|857.47|852.27|857.81|852.61|854.99|849.79|810
1660132500000|2022-08-10 11:55:00|857.48|852.28|859.36|854.16|859.59|854.39|857.05|851.85|726
1660132800000|2022-08-10 12:00:00|859.38|854.18|858.3|853.1|860.54|855.34|857.01|851.81|786
1660133100000|2022-08-10 12:05:00|858.28|853.08|859.21|854.01|860.78|855.58|857.88|852.68|862
1660133400000|2022-08-10 12:10:00|859.17|853.97|861.51|856.31|862.88|857.68|859.12|853.92|755
1660133700000|2022-08-10 12:15:00|861.52|856.32|862.28|857.08|864.6|859.4|861.52|856.32|880
1660134000000|2022-08-10 12:20:00|862.27|857.07|858.11|852.91|863.34|858.14|855.71|850.51|889
1660134300000|2022-08-10 12:25:00|858.12|852.92|858.7|853.5|862.49|857.29|856.88|851.68|914
1660134600000|2022-08-10 12:30:00|858.71|853.51|882.78|877.58|890.8|885.6|858.71|853.51|1172
1660134900000|2022-08-10 12:35:00|882.67|877.47|888.43|883.23|890.77|885.57|880.03|874.83|1130
1660135200000|2022-08-10 12:40:00|888.51|883.31|896.38|891.18|897.09|891.89|887.76|882.56|1096
1660135500000|2022-08-10 12:45:00|896.27|891.07|900.86|895.66|908.8|903.6|895.82|890.62|1126
1660135800000|2022-08-10 12:50:00|900.83|895.63|900.73|895.53|904.66|899.46|898.57|893.37|1083
1660136100000|2022-08-10 12:55:00|900.74|895.54|906.63|901.43|911.05|905.85|900.19|894.99|1125
1660136400000|2022-08-10 13:00:00|906.62|901.42|910.85|905.65|912.67|907.47|906.25|901.05|1085
1660136700000|2022-08-10 13:05:00|910.49|905.29|904.9|899.7|911.1|905.9|902.75|897.55|1077
1660137000000|2022-08-10 13:10:00|904.87|899.67|906.76|901.56|907|901.8|902.39|897.19|1035
1660137300000|2022-08-10 13:15:00|906.72|901.52|916.42|911.22|919.83|914.63|906.5|901.3|1060
1660137600000|2022-08-10 13:20:00|916.46|911.26|924.71|919.51|926.37|921.17|916.24|911.04|1077
1660137900000|2022-08-10 13:25:00|924.75|919.55|924.23|919.03|928.24|923.04|922.45|917.25|1064
1660138200000|2022-08-10 13:30:00|924.7|919.5|932|926.8|932.09|926.89|922.9|917.7|1108
1660138500000|2022-08-10 13:35:00|932.08|926.88|926.39|921.19|933.7|928.5|925.41|920.21|1091
1660138800000|2022-08-10 13:40:00|926.44|921.24|924.26|919.06|926.99|921.79|921.76|916.56|1090
1660139100000|2022-08-10 13:45:00|924.18|918.98|932.17|926.97|933.18|927.98|924.18|918.98|1083
1660139400000|2022-08-10 13:50:00|932.15|926.95|927.86|922.66|932.73|927.53|926.72|921.52|1035
1660139700000|2022-08-10 13:55:00|928.01|922.81|928.44|923.24|929.39|924.19|926.33|921.13|1022
1660140000000|2022-08-10 14:00:00|928.33|923.13|935.53|930.33|936.01|930.81|927.93|922.73|1026
1660140300000|2022-08-10 14:05:00|935.51|930.31|940.92|935.72|941.84|936.64|933.89|928.69|1027
1660140600000|2022-08-10 14:10:00|940.9|935.7|932.44|927.24|941.12|935.92|929.55|924.35|1060
1660140900000|2022-08-10 14:15:00|932.41|927.21|929.33|924.13|934.18|928.98|928.84|923.64|1034
1660141200000|2022-08-10 14:20:00|929.3|924.1|931.13|925.93|931.94|926.74|924.38|919.18|1074
1660141500000|2022-08-10 14:25:00|931.09|925.89|932.23|927.03|933.18|927.98|930.25|925.05|939
1660141800000|2022-08-10 14:30:00|932.34|927.14|930.16|924.96|932.46|927.26|929.04|923.84|947
1660142100000|2022-08-10 14:35:00|930.17|924.97|930.45|925.25|930.81|925.61|929.27|924.07|872
1660142400000|2022-08-10 14:40:00|930.51|925.31|936.58|931.38|937.39|932.19|930.35|925.15|915
1660142700000|2022-08-10 14:45:00|936.52|931.32|940.36|935.16|946.13|940.93|934.62|929.42|999
1660143000000|2022-08-10 14:50:00|940.41|935.21|938.84|933.64|941.53|936.33|937.27|932.07|959
1660143300000|2022-08-10 14:55:00|938.85|933.65|936.19|930.99|940.18|934.98|934.32|929.12|876
1660143600000|2022-08-10 15:00:00|936.25|931.05|938.04|932.84|938.55|933.35|933.04|927.84|911
1660143900000|2022-08-10 15:05:00|937.96|932.76|934.4|929.2|938.98|933.78|934.05|928.85|977
1660144200000|2022-08-10 15:10:00|934.36|929.16|931.87|926.67|934.83|929.63|930.77|925.57|935
1660144500000|2022-08-10 15:15:00|931.92|926.72|937.54|932.34|937.61|932.41|930.22|925.02|871
1660144800000|2022-08-10 15:20:00|937.5|932.3|939.21|934.01|939.46|934.26|936.18|930.98|890
1660145100000|2022-08-10 15:25:00|939.19|933.99|938.93|933.73|939.21|934.01|937.14|931.94|763
1660145400000|2022-08-10 15:30:00|938.92|933.72|937.45|932.25|941.57|936.37|937.31|932.11|867
1660145700000|2022-08-10 15:35:00|937.41|932.21|936.13|930.93|938.4|933.2|935.69|930.49|881
1660146000000|2022-08-10 15:40:00|936.21|931.01|934.05|928.85|937.43|932.23|934.03|928.83|867
1660146300000|2022-08-10 15:45:00|934.07|928.87|932.87|927.67|934.2|929|932.07|926.87|853
1660146600000|2022-08-10 15:50:00|932.89|927.69|933.54|928.34|934.03|928.83|932.21|927.01|871
1660146900000|2022-08-10 15:55:00|933.55|928.35|932.54|927.34|934.13|928.93|931.67|926.47|885
1660147200000|2022-08-10 16:00:00|932.58|927.38|936.6|931.4|937.19|931.99|932.02|926.82|906
1660147500000|2022-08-10 16:05:00|936.62|931.42|939.94|934.74|940.5|935.3|935.32|930.12|919
1660147800000|2022-08-10 16:10:00|939.92|934.72|939.2|934|940.78|935.58|937.25|932.05|938
1660148100000|2022-08-10 16:15:00|939.19|933.99|938.5|933.3|942.25|937.05|938.23|933.03|930
1660148400000|2022-08-10 16:20:00|938.49|933.29|937.52|932.32|939.15|933.95|936.95|931.75|863
1660148700000|2022-08-10 16:25:00|937.56|932.36|938.38|933.18|938.93|933.73|936.2|931|783
1660149000000|2022-08-10 16:30:00|938.34|933.14|933.98|928.78|939.31|934.11|933.96|928.76|866
1660149300000|2022-08-10 16:35:00|933.94|928.74|931.02|925.82|935.29|930.09|930.87|925.67|867
1660149600000|2022-08-10 16:40:00|931.05|925.85|930.03|924.83|931.88|926.68|929.12|923.92|868
1660149900000|2022-08-10 16:45:00|930.08|924.88|929.41|924.21|931.14|925.94|928.78|923.58|792
1660150200000|2022-08-10 16:50:00|929.56|924.36|927.29|922.09|929.59|924.39|924.98|919.78|764
1660150500000|2022-08-10 16:55:00|927.3|922.1|927.26|922.06|929.13|923.93|926.97|921.77|785
1660150800000|2022-08-10 17:00:00|927.25|922.05|925.66|920.46|928.4|923.2|925.38|920.18|777
1660151100000|2022-08-10 17:05:00|925.57|920.37|924.51|919.31|925.78|920.58|921.85|916.65|905
1660151400000|2022-08-10 17:10:00|924.49|919.29|927.47|922.27|928.01|922.81|924.49|919.29|716
1660151700000|2022-08-10 17:15:00|927.44|922.24|925.28|920.08|927.62|922.42|925.28|920.08|750
1660152000000|2022-08-10 17:20:00|925.36|920.16|924.96|919.76|926.38|921.18|923.11|917.91|757
1660152300000|2022-08-10 17:25:00|924.95|919.75|924.7|919.5|926.37|921.17|924.5|919.3|773
1660152600000|2022-08-10 17:30:00|924.65|919.45|923.26|918.06|925.45|920.25|922.71|917.51|809
1660152900000|2022-08-10 17:35:00|923.29|918.09|920.39|915.19|923.4|918.2|920.24|915.04|778
1660153200000|2022-08-10 17:40:00|920.42|915.22|920.21|915.01|920.71|915.51|918.6|913.4|727
1660153500000|2022-08-10 17:45:00|920.2|915|919.48|914.28|920.53|915.33|917.93|912.73|750
1660153800000|2022-08-10 17:50:00|919.44|914.24|916.5|911.3|919.65|914.45|916.38|911.18|738
1660154100000|2022-08-10 17:55:00|916.53|911.33|916.72|911.52|917.54|912.34|915.19|909.99|710
1660154400000|2022-08-10 18:00:00|916.71|911.51|917.4|912.2|918.77|913.57|916.64|911.44|695
1660154700000|2022-08-10 18:05:00|917.5|912.3|915.65|910.45|917.66|912.46|914.93|909.73|662
1660155000000|2022-08-10 18:10:00|915.71|910.51|918.16|912.96|919.71|914.51|915.47|910.27|663
1660155300000|2022-08-10 18:15:00|918.09|912.89|914.32|909.12|918.67|913.47|913.6|908.4|717
1660155600000|2022-08-10 18:20:00|914.22|909.02|914.99|909.79|915.51|910.31|913.84|908.64|799
1660155900000|2022-08-10 18:25:00|915.01|909.81|914.12|908.92|915.29|910.09|913.39|908.19|815
1660156200000|2022-08-10 18:30:00|914.1|908.9|913.46|908.26|914.54|909.34|913.28|908.08|843
1660156500000|2022-08-10 18:35:00|913.47|908.27|911.94|906.74|914.3|909.1|911.25|906.05|809
1660156800000|2022-08-10 18:40:00|911.95|906.75|910.14|904.94|913.4|908.2|910.06|904.86|811
1660157100000|2022-08-10 18:45:00|910.16|904.96|907.29|902.09|910.25|905.05|906.23|901.03|1000
1660157400000|2022-08-10 18:50:00|907.25|902.05|908.14|902.94|909.53|904.33|907.24|902.04|916
1660157700000|2022-08-10 18:55:00|908.09|902.89|910.04|904.84|910.32|905.12|907.69|902.49|859
1660158000000|2022-08-10 19:00:00|910.06|904.86|909.95|904.75|912.5|907.3|909.43|904.23|858
1660158300000|2022-08-10 19:05:00|909.99|904.79|913|907.8|913.32|908.12|909|903.8|871
1660158600000|2022-08-10 19:10:00|912.99|907.79|911.8|906.6|914.01|908.81|911.65|906.45|869
1660158900000|2022-08-10 19:15:00|911.81|906.61|911.66|906.46|912.94|907.74|911.46|906.26|852
1660159200000|2022-08-10 19:20:00|911.76|906.56|911.62|906.42|913.2|908|911.5|906.3|866
1660159500000|2022-08-10 19:25:00|911.64|906.44|910.79|905.59|912.79|907.59|910.17|904.97|749
1660159800000|2022-08-10 19:30:00|910.9|905.7|908.65|903.45|912.72|907.52|908.38|903.18|790
1660160100000|2022-08-10 19:35:00|908.64|903.44|909.99|904.79|910.05|904.85|908.56|903.36|665
1660160400000|2022-08-10 19:40:00|909.96|904.76|909.02|903.82|910.22|905.02|908.13|902.93|579
1660160700000|2022-08-10 19:45:00|908.96|903.76|906.69|901.49|909.36|904.16|906.59|901.39|680
1660161000000|2022-08-10 19:50:00|906.64|901.44|904.63|899.43|907.75|902.55|903.72|898.52|865
1660161300000|2022-08-10 19:55:00|904.61|899.41|904.65|899.45|905.08|899.88|903.13|897.93|725
1660161600000|2022-08-10 20:00:00|904.71|899.51|905.05|899.85|906.84|901.64|903.88|898.68|892
1660161900000|2022-08-10 20:05:00|905.1|899.9|905.5|900.3|906.01|900.81|904.9|899.7|734
1660162200000|2022-08-10 20:10:00|905.26|900.06|905.93|900.73|906.07|900.87|904.18|898.98|645
1660162500000|2022-08-10 20:15:00|905.92|900.72|905.93|900.73|906.28|901.08|905.67|900.47|570
1660162800000|2022-08-10 20:20:00|905.96|900.76|906.1|900.9|907.02|901.82|905.63|900.43|564
1660163100000|2022-08-10 20:25:00|906.08|900.88|906.05|900.85|906.74|901.54|905.45|900.25|525
1660163400000|2022-08-10 20:30:00|906.06|900.86|908.68|903.48|910.77|905.57|906.01|900.81|802
1660163700000|2022-08-10 20:35:00|908.67|903.47|906.1|900.9|909.05|903.85|905.82|900.62|588
1660164000000|2022-08-10 20:40:00|906.09|900.89|907.84|902.64|907.91|902.71|906.02|900.82|724
1660164300000|2022-08-10 20:45:00|907.83|902.63|908.39|903.19|909.08|903.88|907.73|902.53|509
1660164600000|2022-08-10 20:50:00|908.38|903.18|908.95|903.75|909.31|904.11|908.17|902.97|665
1660164900000|2022-08-10 20:55:00|908.93|903.73|911.96|906.76|913.29|908.09|908.61|903.41|774
1660165200000|2022-08-10 21:00:00|911.91|906.71|908.58|903.38|911.92|906.72|908.11|902.91|524
1660165500000|2022-08-10 21:05:00|908.59|903.39|908.75|903.55|909.28|904.08|907.39|902.19|500
1660165800000|2022-08-10 21:10:00|908.56|903.36|908.67|903.47|908.99|903.79|908.3|903.1|387
1660166100000|2022-08-10 21:15:00|908.6|903.4|910.69|905.49|910.86|905.66|908.46|903.26|335
1660166400000|2022-08-10 21:20:00|910.72|905.52|910.9|905.7|911.5|906.3|910.51|905.31|511
1660166700000|2022-08-10 21:25:00|910.99|905.79|911.29|906.09|911.82|906.62|908.96|903.76|652
1660167000000|2022-08-10 21:30:00|911.27|906.07|913.17|907.97|918.1|912.9|911.17|905.97|796
1660167300000|2022-08-10 21:35:00|913.16|907.96|910.82|905.62|914.14|908.94|909.78|904.58|728
1660167600000|2022-08-10 21:40:00|910.88|905.68|910.44|905.24|912.15|906.95|910.01|904.81|620
1660167900000|2022-08-10 21:45:00|910.41|905.21|913.36|908.16|913.52|908.32|910.36|905.16|602
1660168200000|2022-08-10 21:50:00|913.38|908.18|914.42|909.22|914.64|909.44|911.95|906.75|504
1660168500000|2022-08-10 21:55:00|914.4|909.2|916.33|911.13|917.4|912.2|914.32|909.12|532
1660168800000|2022-08-10 22:00:00|916.17|910.97|917.1|911.9|919.02|913.82|916.17|910.97|645
1660169100000|2022-08-10 22:05:00|917.02|911.82|919.01|913.81|919.06|913.86|915.33|910.13|771
1660169400000|2022-08-10 22:10:00|919|913.8|919.2|914|919.64|914.44|918.38|913.18|693
1660169700000|2022-08-10 22:15:00|919.18|913.98|916.04|910.84|919.36|914.16|915.77|910.57|704
1660170000000|2022-08-10 22:20:00|916.08|910.88|918.31|913.11|919.01|913.81|915.98|910.78|773
1660170300000|2022-08-10 22:25:00|918.29|913.09|920.38|915.18|922.53|917.33|917.93|912.73|741
1660170600000|2022-08-10 22:30:00|920.4|915.2|918.56|913.36|921.37|916.17|918.18|912.98|622
1660170900000|2022-08-10 22:35:00|918.48|913.28|918.88|913.68|919.25|914.05|918.04|912.84|643
1660171200000|2022-08-10 22:40:00|918.87|913.67|919.01|913.81|919.65|914.45|918.18|912.98|665
1660171500000|2022-08-10 22:45:00|919.04|913.84|918.1|912.9|921.06|915.86|917.9|912.7|721
1660171800000|2022-08-10 22:50:00|918.08|912.88|919.05|913.85|920.5|915.3|917.88|912.68|712
1660172100000|2022-08-10 22:55:00|919.06|913.86|918.91|913.71|920.11|914.91|918.14|912.94|607
1660172400000|2022-08-10 23:00:00|918.94|913.74|919.45|914.25|920.1|914.9|918.58|913.38|549
1660172700000|2022-08-10 23:05:00|919.48|914.28|922.39|917.19|923.24|918.04|919.39|914.19|658
1660173000000|2022-08-10 23:10:00|922.42|917.22|922.57|917.37|923.15|917.95|921.6|916.4|647
1660173300000|2022-08-10 23:15:00|922.54|917.34|922.44|917.24|923.51|918.31|921.44|916.24|599
1660173600000|2022-08-10 23:20:00|922.4|917.2|921.3|916.1|922.56|917.36|920.31|915.11|577
1660173900000|2022-08-10 23:25:00|921.25|916.05|921.07|915.87|922.69|917.49|921|915.8|527
1660174200000|2022-08-10 23:30:00|921.09|915.89|922.33|917.13|922.69|917.49|920.38|915.18|523
1660174500000|2022-08-10 23:35:00|922.3|917.1|921.57|916.37|923.37|918.17|920.85|915.65|488
1660174800000|2022-08-10 23:40:00|921.63|916.43|921.41|916.21|922.16|916.96|921.17|915.97|423
1660175100000|2022-08-10 23:45:00|921.42|916.22|921.71|916.51|922.96|917.76|920.99|915.79|504
1660175400000|2022-08-10 23:50:00|921.7|916.5|922.43|917.23|923.21|918.01|921.61|916.41|588
1660175700000|2022-08-10 23:55:00|922.45|917.25|924.57|919.37|924.6|919.4|921.94|916.74|699
1660176000000|2022-08-11 00:00:00|924.53|919.33|922.46|917.26|924.88|919.68|922.23|917.03|761
1660176300000|2022-08-11 00:05:00|922.32|917.12|919.89|914.69|923.18|917.98|919.24|914.04|721
1660176600000|2022-08-11 00:10:00|919.85|914.65|915.85|910.65|920.04|914.84|915.05|909.85|697
1660176900000|2022-08-11 00:15:00|915.86|910.66|915.05|909.85|916.95|911.75|910.96|905.76|795
1660177200000|2022-08-11 00:20:00|915.04|909.84|915.13|909.93|916.21|911.01|914.1|908.9|750
1660177500000|2022-08-11 00:25:00|915.12|909.92|908.96|903.76|915.8|910.6|908.15|902.95|666
1660177800000|2022-08-11 00:30:00|909.03|903.83|913.38|908.18|913.91|908.71|908.92|903.72|706
1660178100000|2022-08-11 00:35:00|913.44|908.24|915.01|909.81|917.71|912.51|912.31|907.11|824
1660178400000|2022-08-11 00:40:00|915.02|909.82|915.9|910.7|916.04|910.84|913.87|908.67|638
1660178700000|2022-08-11 00:45:00|916.12|910.92|915.5|910.3|917.46|912.26|915|909.8|749
1660179000000|2022-08-11 00:50:00|915.43|910.23|922.08|916.88|922.72|917.52|915.21|910.01|921
1660179300000|2022-08-11 00:55:00|922.24|917.04|921.58|916.38|923.43|918.23|921.54|916.34|853
1660179600000|2022-08-11 01:00:00|921.55|916.35|928.43|923.23|928.52|923.32|921.36|916.16|934
1660179900000|2022-08-11 01:05:00|928.44|923.24|927.95|922.75|931.81|926.61|927.11|921.91|850
1660180200000|2022-08-11 01:10:00|928.01|922.81|933.59|928.39|933.71|928.51|927.85|922.65|879
1660180500000|2022-08-11 01:15:00|933.58|928.38|934.49|929.29|937.85|932.65|932.69|927.49|912
1660180800000|2022-08-11 01:20:00|934.52|929.32|936.33|931.13|936.56|931.36|933.66|928.46|840
1660181100000|2022-08-11 01:25:00|936.34|931.14|938.59|933.39|943.75|938.55|936.2|931|1060
1660181400000|2022-08-11 01:30:00|938.57|933.37|934.64|929.44|939.51|934.31|933.79|928.59|996
1660181700000|2022-08-11 01:35:00|934.66|929.46|934.67|929.47|936.2|931|933.27|928.07|990
1660182000000|2022-08-11 01:40:00|934.51|929.31|929.33|924.13|934.67|929.47|928.98|923.78|994
1660182300000|2022-08-11 01:45:00|929.3|924.1|935.05|929.85|937.95|932.75|927.04|921.84|1037
1660182600000|2022-08-11 01:50:00|935.36|930.16|939.1|933.9|940.43|935.23|935.09|929.89|1040
1660182900000|2022-08-11 01:55:00|939.11|933.91|942.01|936.81|942.25|937.05|937.1|931.9|983
1660183200000|2022-08-11 02:00:00|941.99|936.79|937.85|932.65|943.4|938.2|937.28|932.08|910
1660183500000|2022-08-11 02:05:00|937.94|932.74|938.17|932.97|939.11|933.91|936.29|931.09|997
1660183800000|2022-08-11 02:10:00|938.21|933.01|935.14|929.94|938.83|933.63|933.54|928.34|974
1660184100000|2022-08-11 02:15:00|935.2|930|926.39|921.19|935.24|930.04|926.33|921.13|976
1660184400000|2022-08-11 02:20:00|926.48|921.28|929.48|924.28|930.11|924.91|926.33|921.13|891
1660184700000|2022-08-11 02:25:00|929.7|924.5|928.09|922.89|930.52|925.32|927.46|922.26|801
1660185000000|2022-08-11 02:30:00|928.16|922.96|932.94|927.74|933.16|927.96|927.77|922.57|863
1660185300000|2022-08-11 02:35:00|932.9|927.7|931.18|925.98|933.26|928.06|931.06|925.86|735
1660185600000|2022-08-11 02:40:00|931.24|926.04|926.8|921.6|931.72|926.52|926.8|921.6|773
1660185900000|2022-08-11 02:45:00|926.84|921.64|930.07|924.87|931.58|926.38|926.7|921.5|858
1660186200000|2022-08-11 02:50:00|930.08|924.88|931.28|926.08|932.05|926.85|929.95|924.75|761
1660186500000|2022-08-11 02:55:00|931.26|926.06|930.25|925.05|931.44|926.24|927.92|922.72|749
1660186800000|2022-08-11 03:00:00|930.28|925.08|930.22|925.02|931.35|926.15|929.17|923.97|789
1660187100000|2022-08-11 03:05:00|930.18|924.98|928.89|923.69|931.07|925.87|927.18|921.98|753
1660187400000|2022-08-11 03:10:00|928.9|923.7|928.38|923.18|929.97|924.77|926.84|921.64|779
1660187700000|2022-08-11 03:15:00|928.44|923.24|931.44|926.24|932.28|927.08|926.78|921.58|796
1660188000000|2022-08-11 03:20:00|931.43|926.23|929.99|924.79|931.58|926.38|929.39|924.19|685
1660188300000|2022-08-11 03:25:00|929.98|924.78|930.28|925.08|931.03|925.83|929.41|924.21|678
1660188600000|2022-08-11 03:30:00|930.31|925.11|930.19|924.99|931.06|925.86|929.52|924.32|677
1660188900000|2022-08-11 03:35:00|930.1|924.9|930.08|924.88|930.8|925.6|929.47|924.27|713
1660189200000|2022-08-11 03:40:00|930.06|924.86|930.38|925.18|931.59|926.39|929.96|924.76|702
1660189500000|2022-08-11 03:45:00|930.39|925.19|931.6|926.4|932.49|927.29|929.72|924.52|750
1660189800000|2022-08-11 03:50:00|931.45|926.25|929.72|924.52|932.68|927.48|929.44|924.24|736
1660190100000|2022-08-11 03:55:00|929.71|924.51|931.18|925.98|931.68|926.48|929.44|924.24|670
1660190400000|2022-08-11 04:00:00|931.11|925.91|932.45|927.25|932.59|927.39|931.11|925.91|625
1660190700000|2022-08-11 04:05:00|932.4|927.2|929.62|924.42|932.87|927.67|929.21|924.01|703
1660191000000|2022-08-11 04:10:00|929.6|924.4|929.7|924.5|930.42|925.22|929.12|923.92|650
1660191300000|2022-08-11 04:15:00|929.67|924.47|928.35|923.15|930.64|925.44|927.83|922.63|627
1660191600000|2022-08-11 04:20:00|928.33|923.13|928.33|923.13|929.42|924.22|927.25|922.05|631
1660191900000|2022-08-11 04:25:00|928.32|923.12|926.43|921.23|928.99|923.79|925.88|920.68|707
1660192200000|2022-08-11 04:30:00|926.41|921.21|927.37|922.17|927.53|922.33|925.11|919.91|665
1660192500000|2022-08-11 04:35:00|927.35|922.15|924.52|919.32|927.52|922.32|924.35|919.15|574
1660192800000|2022-08-11 04:40:00|924.56|919.36|926.14|920.94|927.68|922.48|924.52|919.32|742
1660193100000|2022-08-11 04:45:00|926.41|921.21|926.14|920.94|926.51|921.31|924.57|919.37|662
1660193400000|2022-08-11 04:50:00|926.15|920.95|930.25|925.05|930.4|925.2|925.38|920.18|687
1660193700000|2022-08-11 04:55:00|930.22|925.02|933.46|928.26|933.52|928.32|929.66|924.46|759
1660194000000|2022-08-11 05:00:00|933.49|928.29|931.23|926.03|933.57|928.37|931.07|925.87|816
1660194300000|2022-08-11 05:05:00|931.27|926.07|934.42|929.22|934.88|929.68|931.14|925.94|744
1660194600000|2022-08-11 05:10:00|934.43|929.23|934.2|929|936.22|931.02|934.2|929|807
1660194900000|2022-08-11 05:15:00|934.17|928.97|933.53|928.33|934.54|929.34|932.15|926.95|771
1660195200000|2022-08-11 05:20:00|933.55|928.35|933.38|928.18|934.81|929.61|932.4|927.2|791
1660195500000|2022-08-11 05:25:00|933.34|928.14|929.17|923.97|933.38|928.18|927.49|922.29|753
1660195800000|2022-08-11 05:30:00|929.23|924.03|932.91|927.71|933.16|927.96|928.59|923.39|712
1660196100000|2022-08-11 05:35:00|932.9|927.7|933.31|928.11|934.02|928.82|932.4|927.2|624
1660196400000|2022-08-11 05:40:00|933.26|928.06|931.17|925.97|933.39|928.19|931.02|925.82|794
1660196700000|2022-08-11 05:45:00|931.12|925.92|931.45|926.25|932.42|927.22|929.52|924.32|763
1660197000000|2022-08-11 05:50:00|931.42|926.22|925.13|919.93|931.46|926.26|925.13|919.93|685
1660197300000|2022-08-11 05:55:00|925.29|920.09|927.05|921.85|928.41|923.21|924.75|919.55|737
1660197600000|2022-08-11 06:00:00|927.07|921.87|926.04|920.84|928.12|922.92|924.95|919.75|700
1660197900000|2022-08-11 06:05:00|926.03|920.83|925.39|920.19|926.47|921.27|924.81|919.61|658
1660198200000|2022-08-11 06:10:00|925.38|920.18|925.34|920.14|925.91|920.71|924.63|919.43|657
1660198500000|2022-08-11 06:15:00|925.37|920.17|924.25|919.05|925.72|920.52|924.25|919.05|806
1660198800000|2022-08-11 06:20:00|924.31|919.11|926.05|920.85|926.6|921.4|923.88|918.68|733
1660199100000|2022-08-11 06:25:00|926.06|920.86|925.34|920.14|926.39|921.19|923.85|918.65|743
1660199400000|2022-08-11 06:30:00|925.35|920.15|923.99|918.79|926.08|920.88|923.96|918.76|772
1660199700000|2022-08-11 06:35:00|923.93|918.73|924.05|918.85|925.04|919.84|921.76|916.56|845
1660200000000|2022-08-11 06:40:00|924|918.8|924.7|919.5|925.2|920|922.17|916.97|711
1660200300000|2022-08-11 06:45:00|924.74|919.54|925.04|919.84|925.2|920|923.92|918.72|788
1660200600000|2022-08-11 06:50:00|925.08|919.88|924.66|919.46|925.56|920.36|924.27|919.07|660
1660200900000|2022-08-11 06:55:00|924.65|919.45|924.95|919.75|925.45|920.25|923.93|918.73|512
1660201200000|2022-08-11 07:00:00|924.96|919.76|923.41|918.21|925.25|920.05|923.26|918.06|724
1660201500000|2022-08-11 07:05:00|923.43|918.23|924.08|918.88|924.29|919.09|922.11|916.91|701
1660201800000|2022-08-11 07:10:00|924.04|918.84|925.22|920.02|925.36|920.16|923.39|918.19|577
1660202100000|2022-08-11 07:15:00|925.21|920.01|927.68|922.48|927.74|922.54|925.07|919.87|697
1660202400000|2022-08-11 07:20:00|927.57|922.37|927.3|922.1|928.11|922.91|926.53|921.33|626
1660202700000|2022-08-11 07:25:00|927.29|922.09|927.62|922.42|927.81|922.61|926.45|921.25|689
1660203000000|2022-08-11 07:30:00|927.65|922.45|927.15|921.95|931.74|926.54|926.74|921.54|866
1660203300000|2022-08-11 07:35:00|927.14|921.94|927.56|922.36|928.38|923.18|925.57|920.37|756
1660203600000|2022-08-11 07:40:00|927.61|922.41|921.4|916.2|927.72|922.52|920.61|915.41|914
1660203900000|2022-08-11 07:45:00|921.38|916.18|921.54|916.34|923.44|918.24|920.29|915.09|913
1660204200000|2022-08-11 07:50:00|921.56|916.36|919.3|914.1|921.64|916.44|916.1|910.9|943
1660204500000|2022-08-11 07:55:00|919.33|914.13|918.77|913.57|919.72|914.52|917.22|912.02|824
1660204800000|2022-08-11 08:00:00|918.72|913.52|916.12|910.92|918.82|913.62|916.07|910.87|737
1660205100000|2022-08-11 08:05:00|916.14|910.94|918.14|912.94|918.36|913.16|915.8|910.6|741
1660205400000|2022-08-11 08:10:00|918.08|912.88|918.02|912.82|918.63|913.43|917.46|912.26|495
1660205700000|2022-08-11 08:15:00|918|912.8|920.08|914.88|920.15|914.95|917.9|912.7|585
1660206000000|2022-08-11 08:20:00|920.07|914.87|920.43|915.23|920.75|915.55|919.43|914.23|555
1660206300000|2022-08-11 08:25:00|920.49|915.29|920.86|915.66|921.19|915.99|920.18|914.98|473
1660206600000|2022-08-11 08:30:00|920.97|915.77|922.85|917.65|922.88|917.68|920.18|914.98|635
1660206900000|2022-08-11 08:35:00|922.84|917.64|923.34|918.14|923.42|918.22|922.38|917.18|557
1660207200000|2022-08-11 08:40:00|923.32|918.12|923.71|918.51|924.7|919.5|923.2|918|555
1660207500000|2022-08-11 08:45:00|923.63|918.43|924.54|919.34|924.83|919.63|922.3|917.1|628
1660207800000|2022-08-11 08:50:00|924.4|919.2|924.56|919.36|924.84|919.64|921.45|916.25|736
1660208100000|2022-08-11 08:55:00|924.54|919.34|925.96|920.76|926.61|921.41|924.11|918.91|794
1660208400000|2022-08-11 09:00:00|926.03|920.83|924.35|919.15|926.23|921.03|924.35|919.15|658
1660208700000|2022-08-11 09:05:00|924.43|919.23|924.57|919.37|926.5|921.3|924.18|918.98|576
1660209000000|2022-08-11 09:10:00|924.56|919.36|925.23|920.03|925.73|920.53|924.53|919.33|270
1660209300000|2022-08-11 09:15:00|925.21|920.01|924.64|919.44|926.19|920.99|924.42|919.22|241
1660209600000|2022-08-11 09:20:00|924.65|919.45|922.93|917.73|925.58|920.38|922.74|917.54|426
1660209900000|2022-08-11 09:25:00|923.02|917.82|923.33|918.13|923.75|918.55|922.94|917.74|335
1660210200000|2022-08-11 09:30:00|923.41|918.21|925.46|920.26|925.47|920.27|923.26|918.06|336
1660210500000|2022-08-11 09:35:00|925.49|920.29|925.63|920.43|925.69|920.49|925.19|919.99|396
1660210800000|2022-08-11 09:40:00|925.57|920.37|925.16|919.96|925.65|920.45|924.17|918.97|567
1660211100000|2022-08-11 09:45:00|925.14|919.94|925.16|919.96|926.43|921.23|924.62|919.42|526
1660211400000|2022-08-11 09:50:00|925.07|919.87|922.18|916.98|925.13|919.93|921.8|916.6|528
1660211700000|2022-08-11 09:55:00|922.19|916.99|921.09|915.89|922.42|917.22|920.56|915.36|482
1660212000000|2022-08-11 10:00:00|920.99|915.79|924.46|919.26|924.46|919.26|920.98|915.78|527
1660212300000|2022-08-11 10:05:00|924.37|919.17|923.63|918.43|925.29|920.09|923.59|918.39|436
1660212600000|2022-08-11 10:10:00|923.62|918.42|924.31|919.11|924.56|919.36|922.71|917.51|539
1660212900000|2022-08-11 10:15:00|924.33|919.13|924.51|919.31|924.6|919.4|923.19|917.99|576
1660213200000|2022-08-11 10:20:00|924.53|919.33|923.49|918.29|925.14|919.94|923.49|918.29|593
1660213500000|2022-08-11 10:25:00|923.48|918.28|924.48|919.28|924.78|919.58|923.4|918.2|442
1660213800000|2022-08-11 10:30:00|924.52|919.32|924.56|919.36|925.44|920.24|924.33|919.13|577
1660214100000|2022-08-11 10:35:00|924.57|919.37|923.39|918.19|924.57|919.37|923.28|918.08|473
1660214400000|2022-08-11 10:40:00|923.43|918.23|919.01|913.81|923.48|918.28|918.18|912.98|588
1660214700000|2022-08-11 10:45:00|919.03|913.83|922.44|917.24|922.53|917.33|918.44|913.24|681
1660215000000|2022-08-11 10:50:00|922.26|917.06|920.69|915.49|922.51|917.31|920.48|915.28|501
1660215300000|2022-08-11 10:55:00|920.74|915.54|919.58|914.38|920.95|915.75|919.33|914.13|385
1660215600000|2022-08-11 11:00:00|919.74|914.54|919.3|914.1|920|914.8|918.81|913.61|471
1660215900000|2022-08-11 11:05:00|919.32|914.12|919.08|913.88|920.22|915.02|919|913.8|504
1660216200000|2022-08-11 11:10:00|919.16|913.96|918.22|913.02|920.09|914.89|917.18|911.98|533
1660216500000|2022-08-11 11:15:00|918.31|913.11|918.11|912.91|919.48|914.28|917.81|912.61|496
1660216800000|2022-08-11 11:20:00|918.07|912.87|917.33|912.13|918.38|913.18|916.94|911.74|604
1660217100000|2022-08-11 11:25:00|917.32|912.12|920.85|915.65|920.85|915.65|917.14|911.94|534
1660217400000|2022-08-11 11:30:00|920.86|915.66|919.4|914.2|921.56|916.36|919.19|913.99|521
1660217700000|2022-08-11 11:35:00|919.45|914.25|920.29|915.09|920.53|915.33|919.06|913.86|634
1660218000000|2022-08-11 11:40:00|920.26|915.06|921.63|916.43|921.92|916.72|919.61|914.41|547
1660218300000|2022-08-11 11:45:00|921.62|916.42|921.62|916.42|922.44|917.24|921.37|916.17|577
1660218600000|2022-08-11 11:50:00|921.65|916.45|923.52|918.32|925.11|919.91|921.53|916.33|832
1660218900000|2022-08-11 11:55:00|923.53|918.33|921.27|916.07|924.46|919.26|920.14|914.94|718
1660219200000|2022-08-11 12:00:00|921.3|916.1|923.96|918.76|925.3|920.1|920.85|915.65|842
1660219500000|2022-08-11 12:05:00|923.95|918.75|924.68|919.48|925.39|920.19|923.15|917.95|735
1660219800000|2022-08-11 12:10:00|924.67|919.47|925.47|920.27|930.09|924.89|923.92|918.72|964
1660220100000|2022-08-11 12:15:00|925.41|920.21|928.12|922.92|930.19|924.99|925.41|920.21|997
1660220400000|2022-08-11 12:20:00|928.15|922.95|933.63|928.43|935.55|930.35|927.97|922.77|936
1660220700000|2022-08-11 12:25:00|933.46|928.26|931.62|926.42|937.24|932.04|931.32|926.12|892
1660221000000|2022-08-11 12:30:00|931.79|926.59|926.35|921.15|938.77|933.57|923.64|918.44|1104
1660221300000|2022-08-11 12:35:00|926.34|921.14|933.21|928.01|933.22|928.02|924.66|919.46|914
1660221600000|2022-08-11 12:40:00|933.15|927.95|929.83|924.63|934.59|929.39|929.23|924.03|914
1660221900000|2022-08-11 12:45:00|929.74|924.54|928.55|923.35|931.58|926.38|928.29|923.09|885
1660222200000|2022-08-11 12:50:00|928.51|923.31|928.4|923.2|930.44|925.24|927.34|922.14|824
1660222500000|2022-08-11 12:55:00|928.55|923.35|931.34|926.14|932.11|926.91|928.48|923.28|907
1660222800000|2022-08-11 13:00:00|931.44|926.24|931.14|925.94|932.2|927|930.06|924.86|861
1660223100000|2022-08-11 13:05:00|931.13|925.93|929.4|924.2|931.4|926.2|928.71|923.51|834
1660223400000|2022-08-11 13:10:00|929.49|924.29|925.13|919.93|930.26|925.06|924.96|919.76|864
1660223700000|2022-08-11 13:15:00|925.09|919.89|922.5|917.3|925.5|920.3|920.8|915.6|886
1660224000000|2022-08-11 13:20:00|922.51|917.31|922.48|917.28|923.97|918.77|922.21|917.01|827
1660224300000|2022-08-11 13:25:00|922.27|917.07|926.7|921.5|926.83|921.63|922.11|916.91|831
1660224600000|2022-08-11 13:30:00|926.61|921.41|923.28|918.08|927.68|922.48|923.23|918.03|974
1660224900000|2022-08-11 13:35:00|923.18|917.98|924.88|919.68|925.17|919.97|921.76|916.56|982
1660225200000|2022-08-11 13:40:00|925.1|919.9|929.12|923.92|930.33|925.13|925.07|919.87|890
1660225500000|2022-08-11 13:45:00|929.1|923.9|932.12|926.92|933.73|928.53|928.19|922.99|973
1660225800000|2022-08-11 13:50:00|932.1|926.9|951.78|946.58|952.15|946.95|932.05|926.85|1014
1660226100000|2022-08-11 13:55:00|951.82|946.62|957.68|952.48|963.29|958.09|950.93|945.73|1069
1660226400000|2022-08-11 14:00:00|957.49|952.29|947.77|942.57|957.63|952.43|945.88|940.68|1059
1660226700000|2022-08-11 14:05:00|947.79|942.59|962.28|957.08|962.54|957.34|942.61|937.41|995
1660227000000|2022-08-11 14:10:00|962.26|957.06|955.49|950.29|962.26|957.06|953.51|948.31|971
1660227300000|2022-08-11 14:15:00|955.52|950.32|949.16|943.96|956.87|951.67|949.09|943.89|892
1660227600000|2022-08-11 14:20:00|949.14|943.94|944.65|939.45|949.16|943.96|942.25|937.05|922
1660227900000|2022-08-11 14:25:00|944.69|939.49|940.7|935.5|947|941.8|940.7|935.5|879
1660228200000|2022-08-11 14:30:00|939.71|934.51|935.35|930.15|941.48|936.28|934.77|929.57|939
1660228500000|2022-08-11 14:35:00|935.33|930.13|931.07|925.87|936.35|931.15|929.47|924.27|980
1660228800000|2022-08-11 14:40:00|930.98|925.78|929.38|924.18|933.69|928.49|925.03|919.83|973
1660229100000|2022-08-11 14:45:00|929.43|924.23|936.86|931.66|938.43|933.23|927.63|922.43|1001
1660229400000|2022-08-11 14:50:00|936.8|931.6|941.84|936.64|942.96|937.76|936.66|931.46|876
1660229700000|2022-08-11 14:55:00|941.81|936.61|938.15|932.95|941.84|936.64|937.08|931.88|886
1660230000000|2022-08-11 15:00:00|938.16|932.96|936.58|931.38|939.17|933.97|934.96|929.76|924
1660230300000|2022-08-11 15:05:00|936.56|931.36|928.34|923.14|937.48|932.28|925.94|920.74|969
1660230600000|2022-08-11 15:10:00|928.24|923.04|928.78|923.58|930.87|925.67|927.84|922.64|907
1660230900000|2022-08-11 15:15:00|928.82|923.62|927.58|922.38|931.7|926.5|924.95|919.75|962
1660231200000|2022-08-11 15:20:00|927.56|922.36|934.46|929.26|936.46|931.26|927.34|922.14|943
1660231500000|2022-08-11 15:25:00|934.45|929.25|933.21|928.01|939.16|933.96|933.07|927.87|906
1660231800000|2022-08-11 15:30:00|933.35|928.15|935.28|930.08|936.7|931.5|932.3|927.1|905
1660232100000|2022-08-11 15:35:00|935.26|930.06|932.85|927.65|936.72|931.52|932.3|927.1|912
1660232400000|2022-08-11 15:40:00|932.83|927.63|929.06|923.86|932.84|927.64|928.57|923.37|830
1660232700000|2022-08-11 15:45:00|929.08|923.88|928.33|923.13|929.7|924.5|925.28|920.08|986
1660233000000|2022-08-11 15:50:00|928.31|923.11|926.25|921.05|928.56|923.36|925.07|919.87|943
1660233300000|2022-08-11 15:55:00|926.18|920.98|927.97|922.77|928.89|923.69|925.46|920.26|820
1660233600000|2022-08-11 16:00:00|928|922.8|924.82|919.62|928.2|923|924.43|919.23|808
1660233900000|2022-08-11 16:05:00|924.81|919.61|925.26|920.06|926.31|921.11|923.69|918.49|847
1660234200000|2022-08-11 16:10:00|925.46|920.26|923.91|918.71|926.2|921|923.16|917.96|806
1660234500000|2022-08-11 16:15:00|923.94|918.74|926.46|921.26|927.56|922.36|922.61|917.41|839
1660234800000|2022-08-11 16:20:00|926.43|921.23|926.34|921.14|927.21|922.01|925.19|919.99|839
1660235100000|2022-08-11 16:25:00|926.32|921.12|928.63|923.43|928.65|923.45|926.01|920.81|791
1660235400000|2022-08-11 16:30:00|928.67|923.47|930.52|925.32|931.75|926.55|927.99|922.79|849
1660235700000|2022-08-11 16:35:00|930.41|925.21|925.35|920.15|930.73|925.53|925.26|920.06|792
1660236000000|2022-08-11 16:40:00|925.36|920.16|926.19|920.99|926.36|921.16|923.5|918.3|780
1660236300000|2022-08-11 16:45:00|926.18|920.98|926.26|921.06|926.73|921.53|924.35|919.15|696
1660236600000|2022-08-11 16:50:00|926.13|920.93|925.51|920.31|926.75|921.55|924.67|919.47|702
1660236900000|2022-08-11 16:55:00|925.43|920.23|926.89|921.69|926.96|921.76|925.01|919.81|704
1660237200000|2022-08-11 17:00:00|926.92|921.72|927.49|922.29|927.81|922.61|926.19|920.99|804
1660237500000|2022-08-11 17:05:00|927.55|922.35|927.85|922.65|929.7|924.5|927.17|921.97|844
1660237800000|2022-08-11 17:10:00|927.83|922.63|926.42|921.22|927.94|922.74|925.89|920.69|750
1660238100000|2022-08-11 17:15:00|926.44|921.24|929.59|924.39|930.56|925.36|926.44|921.24|791
1660238400000|2022-08-11 17:20:00|929.57|924.37|932.64|927.44|932.72|927.52|928.4|923.2|696
1660238700000|2022-08-11 17:25:00|932.65|927.45|929.29|924.09|932.84|927.64|929.15|923.95|691
1660239000000|2022-08-11 17:30:00|929.27|924.07|928.18|922.98|930.72|925.52|928.07|922.87|731
1660239300000|2022-08-11 17:35:00|928.09|922.89|933.57|928.37|933.75|928.55|928.09|922.89|674
1660239600000|2022-08-11 17:40:00|933.58|928.38|933.43|928.23|934.72|929.52|932.14|926.94|751
1660239900000|2022-08-11 17:45:00|933.45|928.25|929.62|924.42|933.8|928.6|929.6|924.4|776
1660240200000|2022-08-11 17:50:00|929.61|924.41|931.58|926.38|931.64|926.44|929.32|924.12|704
1660240500000|2022-08-11 17:55:00|931.62|926.42|933.11|927.91|933.48|928.28|931.13|925.93|740
1660240800000|2022-08-11 18:00:00|933.09|927.89|929.02|923.82|933.14|927.94|928.54|923.34|740
1660241100000|2022-08-11 18:05:00|929.04|923.84|930.27|925.07|932.13|926.93|927.86|922.66|770
1660241400000|2022-08-11 18:10:00|930.38|925.18|911.04|905.84|930.46|925.26|910.64|905.44|965
1660241700000|2022-08-11 18:15:00|911.03|905.83|915.8|910.6|916.87|911.67|910.78|905.58|969
1660242000000|2022-08-11 18:20:00|915.84|910.64|914.59|909.39|916.8|911.6|913.55|908.35|991
1660242300000|2022-08-11 18:25:00|914.66|909.46|913.79|908.59|918.49|913.29|913.14|907.94|868
1660242600000|2022-08-11 18:30:00|913.83|908.63|910.58|905.38|915.24|910.04|910.58|905.38|796
1660242900000|2022-08-11 18:35:00|910.42|905.22|913.76|908.56|914.85|909.65|910.42|905.22|880
1660243200000|2022-08-11 18:40:00|913.78|908.58|913.28|908.08|914.9|909.7|912.55|907.35|802
1660243500000|2022-08-11 18:45:00|913.24|908.04|909.43|904.23|913.92|908.72|909.16|903.96|823
1660243800000|2022-08-11 18:50:00|909.25|904.05|907.15|901.95|909.48|904.28|906.86|901.66|826
1660244100000|2022-08-11 18:55:00|907.1|901.9|906.94|901.74|908.14|902.94|906.73|901.53|719
1660244400000|2022-08-11 19:00:00|907|901.8|907.12|901.92|908.16|902.96|906.7|901.5|772
1660244700000|2022-08-11 19:05:00|907.1|901.9|904.1|898.9|907.44|902.24|903.27|898.07|860
1660245000000|2022-08-11 19:10:00|904.06|898.86|902.93|897.73|905.22|900.02|897.22|892.02|902
1660245300000|2022-08-11 19:15:00|902.92|897.72|903.57|898.37|904.44|899.24|902.22|897.02|814
1660245600000|2022-08-11 19:20:00|903.58|898.38|902.22|897.02|904.57|899.37|902.22|897.02|805
1660245900000|2022-08-11 19:25:00|902.31|897.11|903.56|898.36|903.74|898.54|902.05|896.85|722
1660246200000|2022-08-11 19:30:00|903.55|898.35|902.14|896.94|903.96|898.76|902.13|896.93|663
1660246500000|2022-08-11 19:35:00|902.17|896.97|900.69|895.49|902.61|897.41|900.21|895.01|619
1660246800000|2022-08-11 19:40:00|900.68|895.48|901.31|896.11|901.55|896.35|900.14|894.94|729
1660247100000|2022-08-11 19:45:00|901.35|896.15|901.41|896.21|902.91|897.71|900.36|895.16|743
1660247400000|2022-08-11 19:50:00|901.42|896.22|903.37|898.17|903.82|898.62|900.96|895.76|819
1660247700000|2022-08-11 19:55:00|903.43|898.23|902.78|897.58|903.53|898.33|901.31|896.11|688
1660248000000|2022-08-11 20:00:00|903.06|897.86|901.62|896.42|903.33|898.13|900.33|895.13|776
1660248300000|2022-08-11 20:05:00|901.58|896.38|899.95|894.75|901.62|896.42|898.57|893.37|634
1660248600000|2022-08-11 20:10:00|899.93|894.73|901.37|896.17|901.59|896.39|899.9|894.7|669
1660248900000|2022-08-11 20:15:00|901.45|896.25|899.56|894.36|902.16|896.96|899.25|894.05|662
1660249200000|2022-08-11 20:20:00|899.55|894.35|900.48|895.28|900.55|895.35|899.33|894.13|534
1660249500000|2022-08-11 20:25:00|900.53|895.33|904.13|898.93|904.13|898.93|900.38|895.18|590
1660249800000|2022-08-11 20:30:00|904.18|898.98|903.99|898.79|904.48|899.28|902.99|897.79|667
1660250100000|2022-08-11 20:35:00|903.96|898.76|903.61|898.41|904.57|899.37|903.1|897.9|550
1660250400000|2022-08-11 20:40:00|903.6|898.4|903.9|898.7|904.78|899.58|903.22|898.02|526
1660250700000|2022-08-11 20:45:00|903.94|898.74|904.6|899.4|905.54|900.34|903.58|898.38|618
1660251000000|2022-08-11 20:50:00|904.61|899.41|905.13|899.93|906.04|900.84|904.38|899.18|627
1660251300000|2022-08-11 20:55:00|905.12|899.92|906.24|901.04|906.67|901.47|905.12|899.92|684
1660251600000|2022-08-11 21:00:00|906.25|901.05|905.04|899.84|906.52|901.32|904.43|899.23|413
1660251900000|2022-08-11 21:05:00|905.05|899.85|904.38|899.18|905.27|900.07|903.79|898.59|374
1660252200000|2022-08-11 21:10:00|904.34|899.14|904.25|899.05|904.91|899.71|904.18|898.98|429
1660252500000|2022-08-11 21:15:00|904.28|899.08|904.5|899.3|904.53|899.33|903.89|898.69|215
1660252800000|2022-08-11 21:20:00|904.48|899.28|904.79|899.59|905.04|899.84|904.09|898.89|329
1660253100000|2022-08-11 21:25:00|904.8|899.6|904.55|899.35|905.06|899.86|904.23|899.03|347
1660253400000|2022-08-11 21:30:00|904.56|899.36|905.63|900.43|906.26|901.06|904.5|899.3|410
1660253700000|2022-08-11 21:35:00|905.61|900.41|903.25|898.05|905.62|900.42|903.19|897.99|252
1660254000000|2022-08-11 21:40:00|903.21|898.01|901.43|896.23|903.25|898.05|900.96|895.76|507
1660254300000|2022-08-11 21:45:00|901.38|896.18|900.12|894.92|901.51|896.31|899.96|894.76|427
1660254600000|2022-08-11 21:50:00|900.09|894.89|904.65|899.45|904.7|899.5|899.97|894.77|463
1660254900000|2022-08-11 21:55:00|904.64|899.44|905.9|900.7|906.4|901.2|904.38|899.18|480
1660255200000|2022-08-11 22:00:00|905.81|900.61|904.56|899.36|906.03|900.83|904.12|898.92|688
1660255500000|2022-08-11 22:05:00|904.63|899.43|902.7|897.5|904.72|899.52|901.43|896.23|595
1660255800000|2022-08-11 22:10:00|902.68|897.48|903.09|897.89|903.44|898.24|901.97|896.77|546
1660256100000|2022-08-11 22:15:00|903.02|897.82|902.55|897.35|904.12|898.92|902.18|896.98|577
1660256400000|2022-08-11 22:20:00|902.5|897.3|901.23|896.03|903.39|898.19|901.09|895.89|486
1660256700000|2022-08-11 22:25:00|901.24|896.04|900.08|894.88|902.27|897.07|899.8|894.6|494
1660257000000|2022-08-11 22:30:00|900.07|894.87|902.29|897.09|902.53|897.33|900.07|894.87|422
1660257300000|2022-08-11 22:35:00|902.37|897.17|902.46|897.26|903.17|897.97|901.99|896.79|378
1660257600000|2022-08-11 22:40:00|902.43|897.23|903.47|898.27|903.56|898.36|902.14|896.94|398
1660257900000|2022-08-11 22:45:00|903.48|898.28|903.05|897.85|904.7|899.5|902.22|897.02|524
1660258200000|2022-08-11 22:50:00|903.04|897.84|898.04|892.84|903.08|897.88|898.04|892.84|618
1660258500000|2022-08-11 22:55:00|898.05|892.85|894.22|889.02|899.06|893.86|894.06|888.86|790
1660258800000|2022-08-11 23:00:00|894.23|889.03|895.09|889.89|895.12|889.92|892.83|887.63|742
1660259100000|2022-08-11 23:05:00|895.11|889.91|891.11|885.91|895.24|890.04|890.97|885.77|679
1660259400000|2022-08-11 23:10:00|891.07|885.87|893.81|888.61|894.08|888.88|890.05|884.85|701
1660259700000|2022-08-11 23:15:00|893.8|888.6|895.3|890.1|895.78|890.58|893.51|888.31|686
1660260000000|2022-08-11 23:20:00|895.31|890.11|894.62|889.42|895.69|890.49|894.26|889.06|359
1660260300000|2022-08-11 23:25:00|894.69|889.49|891.88|886.68|894.74|889.54|890.37|885.17|539
1660260600000|2022-08-11 23:30:00|891.89|886.69|891.03|885.83|893.42|888.22|891|885.8|578
1660260900000|2022-08-11 23:35:00|891|885.8|892.05|886.85|892.06|886.86|888.81|883.61|573
1660261200000|2022-08-11 23:40:00|892.01|886.81|895.72|890.52|896.43|891.23|891.7|886.5|531
1660261500000|2022-08-11 23:45:00|895.7|890.5|898.35|893.15|900.89|895.69|895.53|890.33|691
1660261800000|2022-08-11 23:50:00|898.31|893.11|898.09|892.89|899.67|894.47|897.18|891.98|639
1660262100000|2022-08-11 23:55:00|898.3|893.1|898.49|893.29|899.28|894.08|898.03|892.83|578
1660262400000|2022-08-12 00:00:00|898.57|893.37|898.65|893.45|900.49|895.29|898.38|893.18|644
1660262700000|2022-08-12 00:05:00|898.67|893.47|894.51|889.31|899.11|893.91|894.05|888.85|768
1660263000000|2022-08-12 00:10:00|894.48|889.28|883.12|877.92|895.96|890.76|883.1|877.9|766
1660263300000|2022-08-12 00:15:00|883.13|877.93|887.16|881.96|889.15|883.95|883.05|877.85|970
1660263600000|2022-08-12 00:20:00|887.15|881.95|889.37|884.17|890.64|885.44|886.04|880.84|808
1660263900000|2022-08-12 00:25:00|889.41|884.21|897.89|892.69|898.48|893.28|888.5|883.3|856
1660264200000|2022-08-12 00:30:00|897.83|892.63|901.5|896.3|902.97|897.77|897.48|892.28|878
1660264500000|2022-08-12 00:35:00|901.46|896.26|903.51|898.31|904.45|899.25|901.22|896.02|821
1660264800000|2022-08-12 00:40:00|903.5|898.3|904.28|899.08|904.74|899.54|902.52|897.32|699
1660265100000|2022-08-12 00:45:00|904.29|899.09|903.43|898.23|904.51|899.31|901.77|896.57|742
1660265400000|2022-08-12 00:50:00|903.53|898.33|906.25|901.05|907.6|902.4|903.06|897.86|750
1660265700000|2022-08-12 00:55:00|906.3|901.1|909.77|904.57|910.67|905.47|905.74|900.54|787
1660266000000|2022-08-12 01:00:00|909.76|904.56|911.44|906.24|912.72|907.52|909.71|904.51|752
1660266300000|2022-08-12 01:05:00|911.4|906.2|911.66|906.46|913.98|908.78|910.38|905.18|756
1660266600000|2022-08-12 01:10:00|911.63|906.43|916.59|911.39|917.64|912.44|911.63|906.43|769
1660266900000|2022-08-12 01:15:00|916.54|911.34|925.22|920.02|925.22|920.02|915.45|910.25|750
1660267200000|2022-08-12 01:20:00|925.6|920.4|927.34|922.14|927.68|922.48|923.37|918.17|746
1660267500000|2022-08-12 01:25:00|927.33|922.13|919.52|914.32|927.66|922.46|917.75|912.55|681
1660267800000|2022-08-12 01:30:00|919.53|914.33|916.03|910.83|919.61|914.41|914.44|909.24|704
1660268100000|2022-08-12 01:35:00|915.8|910.6|910.73|905.53|915.8|910.6|909.07|903.87|707
1660268400000|2022-08-12 01:40:00|910.91|905.71|908.49|903.29|912.4|907.2|908.3|903.1|586
1660268700000|2022-08-12 01:45:00|908.41|903.21|911.34|906.14|914.7|909.5|906.17|900.97|657
1660269000000|2022-08-12 01:50:00|911.35|906.15|910.31|905.11|912.65|907.45|910.27|905.07|527
1660269300000|2022-08-12 01:55:00|910.55|905.35|912.13|906.93|916.36|911.16|909.97|904.77|726
1660269600000|2022-08-12 02:00:00|912.15|906.95|912.11|906.91|915.75|910.55|910.48|905.28|729
1660269900000|2022-08-12 02:05:00|912.09|906.89|910.75|905.55|912.11|906.91|908.18|902.98|746
1660270200000|2022-08-12 02:10:00|910.71|905.51|904.27|899.07|911.26|906.06|904.19|898.99|820
1660270500000|2022-08-12 02:15:00|904.29|899.09|905.49|900.29|906.47|901.27|903.76|898.56|685
1660270800000|2022-08-12 02:20:00|905.47|900.27|908.14|902.94|908.17|902.97|905.22|900.02|733
1660271100000|2022-08-12 02:25:00|908.1|902.9|911.02|905.82|911.2|906|907.32|902.12|797
1660271400000|2022-08-12 02:30:00|911.07|905.87|914.42|909.22|914.86|909.66|909.88|904.68|753
1660271700000|2022-08-12 02:35:00|914.51|909.31|914.27|909.07|915.5|910.3|912.26|907.06|739
1660272000000|2022-08-12 02:40:00|914.29|909.09|913.6|908.4|914.42|909.22|912.1|906.9|660
1660272300000|2022-08-12 02:45:00|913.68|908.48|914.59|909.39|915.73|910.53|913.45|908.25|665
1660272600000|2022-08-12 02:50:00|914.63|909.43|918.72|913.52|921.77|916.57|914.46|909.26|893
1660272900000|2022-08-12 02:55:00|918.74|913.54|915.29|910.09|919.25|914.05|914.77|909.57|775
1660273200000|2022-08-12 03:00:00|915.33|910.13|914.72|909.52|915.84|910.64|913.1|907.9|605
1660273500000|2022-08-12 03:05:00|914.75|909.55|912.05|906.85|915.47|910.27|911.28|906.08|600
1660273800000|2022-08-12 03:10:00|912.12|906.92|912.32|907.12|912.42|907.22|911.49|906.29|531
1660274100000|2022-08-12 03:15:00|912.33|907.13|911.81|906.61|912.51|907.31|910.7|905.5|515
1660274400000|2022-08-12 03:20:00|911.76|906.56|909.95|904.75|911.85|906.65|909.68|904.48|635
1660274700000|2022-08-12 03:25:00|909.94|904.74|910.39|905.19|910.73|905.53|909.49|904.29|479
1660275000000|2022-08-12 03:30:00|910.41|905.21|911.35|906.15|911.35|906.15|908.04|902.84|526
1660275300000|2022-08-12 03:35:00|911.32|906.12|910.34|905.14|912.53|907.33|909.79|904.59|589
1660275600000|2022-08-12 03:40:00|910.33|905.13|909.73|904.53|911.4|906.2|909.69|904.49|550
1660275900000|2022-08-12 03:45:00|909.69|904.49|909.34|904.14|910.4|905.2|908.5|903.3|447
1660276200000|2022-08-12 03:50:00|909.37|904.17|910.3|905.1|912.31|907.11|908.77|903.57|592
1660276500000|2022-08-12 03:55:00|910.32|905.12|909.58|904.38|910.53|905.33|909.5|904.3|540
1660276800000|2022-08-12 04:00:00|909.56|904.36|912.74|907.54|912.74|907.54|909.56|904.36|587
1660277100000|2022-08-12 04:05:00|912.94|907.74|912.54|907.34|913.78|908.58|912.22|907.02|664
1660277400000|2022-08-12 04:10:00|912.53|907.33|911.81|906.61|912.75|907.55|911.3|906.1|499
1660277700000|2022-08-12 04:15:00|911.76|906.56|910.44|905.24|912.45|907.25|909.23|904.03|565
1660278000000|2022-08-12 04:20:00|910.42|905.22|909.28|904.08|910.65|905.45|909.07|903.87|494
1660278300000|2022-08-12 04:25:00|909.27|904.07|908.3|903.1|909.33|904.13|907.24|902.04|542
1660278600000|2022-08-12 04:30:00|908.28|903.08|908.66|903.46|909.16|903.96|907.16|901.96|429
1660278900000|2022-08-12 04:35:00|908.53|903.33|908.76|903.56|909.43|904.23|907.63|902.43|390
1660279200000|2022-08-12 04:40:00|908.67|903.47|909.14|903.94|910.22|905.02|908.65|903.45|410
1660279500000|2022-08-12 04:45:00|909.11|903.91|908.07|902.87|910.31|905.11|907.45|902.25|503
1660279800000|2022-08-12 04:50:00|908.04|902.84|906.57|901.37|908.1|902.9|906.05|900.85|463
1660280100000|2022-08-12 04:55:00|906.59|901.39|905.46|900.26|906.67|901.47|905.05|899.85|511
1660280400000|2022-08-12 05:00:00|905.44|900.24|907.25|902.05|907.42|902.22|905.42|900.22|451
1660280700000|2022-08-12 05:05:00|907.26|902.06|907.39|902.19|908.7|903.5|907.15|901.95|480
1660281000000|2022-08-12 05:10:00|907.44|902.24|909.2|904|909.51|904.31|907.06|901.86|430
1660281300000|2022-08-12 05:15:00|909.19|903.99|910.7|905.5|910.73|905.53|908.7|903.5|378
1660281600000|2022-08-12 05:20:00|910.67|905.47|907.41|902.21|911.7|906.5|907.31|902.11|556
1660281900000|2022-08-12 05:25:00|907.57|902.37|908.71|903.51|908.83|903.63|906.07|900.87|792
1660282200000|2022-08-12 05:30:00|908.74|903.54|908.05|902.85|910.47|905.27|907.32|902.12|819
1660282500000|2022-08-12 05:35:00|908.08|902.88|907.95|902.75|909.42|904.22|907.72|902.52|743
1660282800000|2022-08-12 05:40:00|908.03|902.83|907.5|902.3|908.13|902.93|905.34|900.14|673
1660283100000|2022-08-12 05:45:00|907.48|902.28|906.27|901.07|908.23|903.03|905.53|900.33|634
1660283400000|2022-08-12 05:50:00|906.33|901.13|908.3|903.1|908.69|903.49|906.11|900.91|412
1660283700000|2022-08-12 05:55:00|908.32|903.12|907.18|901.98|908.6|903.4|906.32|901.12|586
1660284000000|2022-08-12 06:00:00|907.19|901.99|910.76|905.56|910.77|905.57|906.7|901.5|491
1660284300000|2022-08-12 06:05:00|910.72|905.52|905.63|900.43|911.43|906.23|905.6|900.4|664
1660284600000|2022-08-12 06:10:00|905.59|900.39|909.65|904.45|909.83|904.63|905.5|900.3|799
1660284900000|2022-08-12 06:15:00|909.6|904.4|907.35|902.15|910.62|905.42|907.24|902.04|587
1660285200000|2022-08-12 06:20:00|907.37|902.17|906.17|900.97|907.64|902.44|904.1|898.9|728
1660285500000|2022-08-12 06:25:00|906.13|900.93|909.8|904.6|910.77|905.57|906.09|900.89|639
1660285800000|2022-08-12 06:30:00|909.73|904.53|904.37|899.17|910.69|905.49|903.57|898.37|738
1660286100000|2022-08-12 06:35:00|904.42|899.22|903.99|898.79|905.1|899.9|903.03|897.83|744
1660286400000|2022-08-12 06:40:00|904.02|898.82|903.37|898.17|904.24|899.04|902.94|897.74|642
1660286700000|2022-08-12 06:45:00|903.3|898.1|903.09|897.89|904.37|899.17|901.83|896.63|826
1660287000000|2022-08-12 06:50:00|903.04|897.84|902.46|897.26|903.08|897.88|901.74|896.54|820
1660287300000|2022-08-12 06:55:00|902.44|897.24|902.66|897.46|903.48|898.28|901.89|896.69|771
1660287600000|2022-08-12 07:00:00|902.46|897.26|899.71|894.51|902.78|897.58|899.38|894.18|806
1660287900000|2022-08-12 07:05:00|899.7|894.5|903.67|898.47|904.74|899.54|898.54|893.34|732
1660288200000|2022-08-12 07:10:00|903.68|898.48|903.23|898.03|904.69|899.49|902.5|897.3|610
1660288500000|2022-08-12 07:15:00|903.26|898.06|902.58|897.38|903.36|898.16|901.95|896.75|532
1660288800000|2022-08-12 07:20:00|902.59|897.39|904.14|898.94|904.17|898.97|902.26|897.06|492
1660289100000|2022-08-12 07:25:00|904.24|899.04|903.7|898.5|904.63|899.43|902.57|897.37|748
1660289400000|2022-08-12 07:30:00|903.71|898.51|901.08|895.88|903.93|898.73|900.46|895.26|722
1660289700000|2022-08-12 07:35:00|901.07|895.87|900.35|895.15|902.06|896.86|899.91|894.71|673
1660290000000|2022-08-12 07:40:00|900.4|895.2|899.53|894.33|901.35|896.15|899.44|894.24|552
1660290300000|2022-08-12 07:45:00|899.49|894.29|902.14|896.94|902.29|897.09|899.26|894.06|615
1660290600000|2022-08-12 07:50:00|902.11|896.91|903.39|898.19|903.7|898.5|901.2|896|570
1660290900000|2022-08-12 07:55:00|903.38|898.18|902.14|896.94|903.39|898.19|901.9|896.7|559
1660291200000|2022-08-12 08:00:00|902.16|896.96|902.5|897.3|903.2|898|899.12|893.92|560
1660291500000|2022-08-12 08:05:00|902.53|897.33|908.61|903.41|908.71|903.51|902.27|897.07|651
1660291800000|2022-08-12 08:10:00|908.6|903.4|908.53|903.33|908.81|903.61|906.06|900.86|524
1660292100000|2022-08-12 08:15:00|908.51|903.31|909.77|904.57|910.48|905.28|908.29|903.09|562
1660292400000|2022-08-12 08:20:00|909.82|904.62|909.77|904.57|910.19|904.99|908.59|903.39|534
1660292700000|2022-08-12 08:25:00|909.75|904.55|910.29|905.09|910.64|905.44|909.28|904.08|533
1660293000000|2022-08-12 08:30:00|910.25|905.05|907.19|901.99|910.6|905.4|906.95|901.75|548
1660293300000|2022-08-12 08:35:00|907.2|902|908.58|903.38|908.9|903.7|907.12|901.92|535
1660293600000|2022-08-12 08:40:00|908.57|903.37|908.62|903.42|909.29|904.09|907.37|902.17|572
1660293900000|2022-08-12 08:45:00|908.63|903.43|909.57|904.37|909.97|904.77|908.08|902.88|529
1660294200000|2022-08-12 08:50:00|909.55|904.35|905.56|900.36|909.73|904.53|905.56|900.36|520
1660294500000|2022-08-12 08:55:00|905.57|900.37|904.57|899.37|906.73|901.53|904.35|899.15|461
1660294800000|2022-08-12 09:00:00|904.59|899.39|906.73|901.53|906.73|901.53|904.39|899.19|522
1660295100000|2022-08-12 09:05:00|906.68|901.48|906.64|901.44|906.91|901.71|904.82|899.62|548
1660295400000|2022-08-12 09:10:00|906.89|901.69|908.29|903.09|908.75|903.55|906.89|901.69|400
1660295700000|2022-08-12 09:15:00|908.32|903.12|910.51|905.31|910.6|905.4|908.2|903|553
1660296000000|2022-08-12 09:20:00|910.53|905.33|911.69|906.49|911.88|906.68|909.98|904.78|614
1660296300000|2022-08-12 09:25:00|911.67|906.47|913.72|908.52|913.8|908.6|911.59|906.39|660
1660296600000|2022-08-12 09:30:00|913.74|908.54|911.53|906.33|913.83|908.63|910.21|905.01|590
1660296900000|2022-08-12 09:35:00|911.52|906.32|913.33|908.13|913.41|908.21|911.4|906.2|447
1660297200000|2022-08-12 09:40:00|913.34|908.14|912.54|907.34|913.85|908.65|912.36|907.16|546
1660297500000|2022-08-12 09:45:00|912.38|907.18|912.09|906.89|912.65|907.45|910.85|905.65|600
1660297800000|2022-08-12 09:50:00|912.32|907.12|914.93|909.73|915.4|910.2|912.15|906.95|807
1660298100000|2022-08-12 09:55:00|914.98|909.78|909.54|904.34|915.64|910.44|909.09|903.89|796
1660298400000|2022-08-12 10:00:00|909.53|904.33|907.52|902.32|911.6|906.4|907.26|902.06|720
1660298700000|2022-08-12 10:05:00|907.45|902.25|909.54|904.34|910.46|905.26|905.09|899.89|678
1660299000000|2022-08-12 10:10:00|909.52|904.32|907.39|902.19|909.86|904.66|904.35|899.15|696
1660299300000|2022-08-12 10:15:00|907.41|902.21|904.56|899.36|907.43|902.23|904.32|899.12|706
1660299600000|2022-08-12 10:20:00|904.57|899.37|903.14|897.94|904.62|899.42|902.03|896.83|761
1660299900000|2022-08-12 10:25:00|903.16|897.96|901.27|896.07|904.57|899.37|901.14|895.94|791
1660300200000|2022-08-12 10:30:00|901.22|896.02|901.78|896.58|903.37|898.17|900.68|895.48|711
1660300500000|2022-08-12 10:35:00|901.8|896.6|900.85|895.65|902.16|896.96|900.21|895.01|690
1660300800000|2022-08-12 10:40:00|900.6|895.4|900.65|895.45|901.37|896.17|899.49|894.29|695
1660301100000|2022-08-12 10:45:00|900.62|895.42|900.64|895.44|901.31|896.11|899.91|894.71|728
1660301400000|2022-08-12 10:50:00|900.76|895.56|895.92|890.72|900.81|895.61|895.33|890.13|847
1660301700000|2022-08-12 10:55:00|895.9|890.7|892.54|887.34|896.54|891.34|892.46|887.26|852
1660302000000|2022-08-12 11:00:00|892.58|887.38|896.33|891.13|897.6|892.4|892.3|887.1|801
1660302300000|2022-08-12 11:05:00|896.34|891.14|896.61|891.41|897.77|892.57|895.43|890.23|667
1660302600000|2022-08-12 11:10:00|896.59|891.39|897.1|891.9|897.54|892.34|894.92|889.72|762
1660302900000|2022-08-12 11:15:00|897.13|891.93|895.8|890.6|897.59|892.39|895.17|889.97|720
1660303200000|2022-08-12 11:20:00|895.79|890.59|894.54|889.34|896.32|891.12|894.26|889.06|610
1660303500000|2022-08-12 11:25:00|894.5|889.3|892.11|886.91|895.6|890.4|891.77|886.57|694
1660303800000|2022-08-12 11:30:00|892.12|886.92|881.55|876.35|892.16|886.96|877.17|871.97|965
1660304100000|2022-08-12 11:35:00|881.33|876.13|881.11|875.91|884.12|878.92|876.95|871.75|889
1660304400000|2022-08-12 11:40:00|881.12|875.92|882.44|877.24|883.09|877.89|880.25|875.05|903
1660304700000|2022-08-12 11:45:00|882.57|877.37|884.08|878.88|885.92|880.72|882.17|876.97|834
1660305000000|2022-08-12 11:50:00|884.1|878.9|884.08|878.88|884.16|878.96|882.12|876.92|732
1660305300000|2022-08-12 11:55:00|884.09|878.89|884.04|878.84|884.81|879.61|883.11|877.91|685
1660305600000|2022-08-12 12:00:00|884.03|878.83|885.73|880.53|885.84|880.64|882.8|877.6|770
1660305900000|2022-08-12 12:05:00|885.71|880.51|890.52|885.32|890.6|885.4|885.64|880.44|727
1660306200000|2022-08-12 12:10:00|890.54|885.34|891.61|886.41|891.83|886.63|889.38|884.18|706
1660306500000|2022-08-12 12:15:00|891.66|886.46|894.17|888.97|894.2|889|889.38|884.18|748
1660306800000|2022-08-12 12:20:00|894.23|889.03|897.85|892.65|898|892.8|894.19|888.99|674
1660307100000|2022-08-12 12:25:00|897.86|892.66|897.35|892.15|898.45|893.25|897.15|891.95|552
1660307400000|2022-08-12 12:30:00|897.33|892.13|899.46|894.26|899.46|894.26|896.48|891.28|576
1660307700000|2022-08-12 12:35:00|899.41|894.21|900.98|895.78|902.25|897.05|898.38|893.18|729
1660308000000|2022-08-12 12:40:00|900.96|895.76|898.99|893.79|901.48|896.28|898.59|893.39|659
1660308300000|2022-08-12 12:45:00|898.98|893.78|900.95|895.75|901.89|896.69|896.96|891.76|748
1660308600000|2022-08-12 12:50:00|901.03|895.83|901.62|896.42|901.62|896.42|898.3|893.1|602
1660308900000|2022-08-12 12:55:00|901.58|896.38|901.35|896.15|902.04|896.84|900.14|894.94|534
1660309200000|2022-08-12 13:00:00|901.34|896.14|902.12|896.92|903.01|897.81|901.12|895.92|749
1660309500000|2022-08-12 13:05:00|902.27|897.07|905.12|899.92|908.39|903.19|902.12|896.92|803
1660309800000|2022-08-12 13:10:00|905.11|899.91|905.32|900.12|907.15|901.95|901.9|896.7|737
1660310100000|2022-08-12 13:15:00|905.31|900.11|904.97|899.77|906.17|900.97|904.08|898.88|701
1660310400000|2022-08-12 13:20:00|904.98|899.78|904.32|899.12|905.43|900.23|903.98|898.78|621
1660310700000|2022-08-12 13:25:00|904.33|899.13|904.46|899.26|906.24|901.04|904.33|899.13|723
1660311000000|2022-08-12 13:30:00|904.52|899.32|902.14|896.94|907.12|901.92|901.1|895.9|1011
1660311300000|2022-08-12 13:35:00|902.25|897.05|903.87|898.67|903.99|898.79|898.05|892.85|1010
1660311600000|2022-08-12 13:40:00|903.9|898.7|910.28|905.08|912.61|907.41|903.9|898.7|962
1660311900000|2022-08-12 13:45:00|910.29|905.09|904.07|898.87|910.52|905.32|903.17|897.97|949
1660312200000|2022-08-12 13:50:00|904.08|898.88|900.19|894.99|907.96|902.76|900.11|894.91|970
1660312500000|2022-08-12 13:55:00|900.05|894.85|902.34|897.14|902.5|897.3|899.3|894.1|941
1660312800000|2022-08-12 14:00:00|902.21|897.01|900.11|894.91|902.23|897.03|896.19|890.99|1028
1660313100000|2022-08-12 14:05:00|900.18|894.98|900.34|895.14|901.31|896.11|897.16|891.96|995
1660313400000|2022-08-12 14:10:00|900.31|895.11|897.6|892.4|903.54|898.34|897.03|891.83|898
1660313700000|2022-08-12 14:15:00|897.59|892.39|900.84|895.64|901.2|896|897.39|892.19|912
1660314000000|2022-08-12 14:20:00|900.92|895.72|902.47|897.27|904.49|899.29|900.2|895|799
1660314300000|2022-08-12 14:25:00|902.5|897.3|900.6|895.4|902.75|897.55|899.69|894.49|832
1660314600000|2022-08-12 14:30:00|900.74|895.54|901.56|896.36|902.22|897.02|899.75|894.55|803
1660314900000|2022-08-12 14:35:00|901.39|896.19|898.41|893.21|901.76|896.56|898.19|892.99|812
1660315200000|2022-08-12 14:40:00|898.36|893.16|897.35|892.15|898.44|893.24|896.25|891.05|753
1660315500000|2022-08-12 14:45:00|897.37|892.17|895.78|890.58|898.05|892.85|895.32|890.12|793
1660315800000|2022-08-12 14:50:00|895.68|890.48|899.11|893.91|899.56|894.36|895.68|890.48|717
1660316100000|2022-08-12 14:55:00|899.1|893.9|899.45|894.25|900.37|895.17|898.84|893.64|615
1660316400000|2022-08-12 15:00:00|899.48|894.28|900.6|895.4|901.11|895.91|899.03|893.83|757
1660316700000|2022-08-12 15:05:00|900.63|895.43|895.17|889.97|902.05|896.85|895.12|889.92|729
1660317000000|2022-08-12 15:10:00|895.18|889.98|898.25|893.05|898.43|893.23|894.71|889.51|629
1660317300000|2022-08-12 15:15:00|898.28|893.08|901.2|896|901.9|896.7|898.03|892.83|672
1660317600000|2022-08-12 15:20:00|901.24|896.04|905.48|900.28|907.41|902.21|901.16|895.96|858
1660317900000|2022-08-12 15:25:00|905.46|900.26|906.04|900.84|908.43|903.23|905.18|899.98|865
1660318200000|2022-08-12 15:30:00|906.01|900.81|906.15|900.95|909.5|904.3|905.67|900.47|809
1660318500000|2022-08-12 15:35:00|906.24|901.04|908.66|903.46|909.55|904.35|906.02|900.82|758
1660318800000|2022-08-12 15:40:00|908.43|903.23|907.44|902.24|909.17|903.97|906.19|900.99|706
1660319100000|2022-08-12 15:45:00|907.47|902.27|908.21|903.01|908.96|903.76|907.17|901.97|654
1660319400000|2022-08-12 15:50:00|908.28|903.08|910.27|905.07|910.51|905.31|907.31|902.11|639
1660319700000|2022-08-12 15:55:00|910.33|905.13|907.94|902.74|912.43|907.23|907.93|902.73|632
1660320000000|2022-08-12 16:00:00|907.96|902.76|912.74|907.54|913.6|908.4|907.96|902.76|780
1660320300000|2022-08-12 16:05:00|912.94|907.74|910.91|905.71|912.94|907.74|909.72|904.52|871
1660320600000|2022-08-12 16:10:00|910.83|905.63|907.84|902.64|911.55|906.35|907.25|902.05|753
1660320900000|2022-08-12 16:15:00|907.83|902.63|908.99|903.79|910.36|905.16|907.76|902.56|682
1660321200000|2022-08-12 16:20:00|908.98|903.78|906.39|901.19|909.23|904.03|906|900.8|741
1660321500000|2022-08-12 16:25:00|906.33|901.13|906.12|900.92|907.3|902.1|905.13|899.93|593
1660321800000|2022-08-12 16:30:00|906.15|900.95|903.82|898.62|906.18|900.98|902.29|897.09|717
1660322100000|2022-08-12 16:35:00|903.83|898.63|904.58|899.38|905.09|899.89|902.53|897.33|687
1660322400000|2022-08-12 16:40:00|904.6|899.4|904.09|898.89|904.63|899.43|903.23|898.03|601
1660322700000|2022-08-12 16:45:00|904.07|898.87|904.16|898.96|904.47|899.27|902.99|897.79|553
1660323000000|2022-08-12 16:50:00|904.21|899.01|903.15|897.95|904.53|899.33|902.53|897.33|543
1660323300000|2022-08-12 16:55:00|903.12|897.92|902.04|896.84|903.13|897.93|901.86|896.66|467
1660323600000|2022-08-12 17:00:00|902|896.8|902.04|896.84|903.46|898.26|901.92|896.72|509
1660323900000|2022-08-12 17:05:00|902.01|896.81|905.54|900.34|906.46|901.26|900.92|895.72|559
1660324200000|2022-08-12 17:10:00|905.57|900.37|905.29|900.09|906.04|900.84|904.75|899.55|448
1660324500000|2022-08-12 17:15:00|905.31|900.11|908.61|903.41|908.65|903.45|905.06|899.86|593
1660324800000|2022-08-12 17:20:00|908.59|903.39|907.58|902.38|910.68|905.48|907.58|902.38|551
1660325100000|2022-08-12 17:25:00|907.6|902.4|907.98|902.78|908.7|903.5|907.26|902.06|529
1660325400000|2022-08-12 17:30:00|907.96|902.76|905.94|900.74|908.27|903.07|905.71|900.51|544
1660325700000|2022-08-12 17:35:00|905.96|900.76|906.22|901.02|906.58|901.38|905.95|900.75|484
1660326000000|2022-08-12 17:40:00|906.25|901.05|906.48|901.28|907.11|901.91|905.98|900.78|485
1660326300000|2022-08-12 17:45:00|906.6|901.4|906.52|901.32|907.23|902.03|906.19|900.99|417
1660326600000|2022-08-12 17:50:00|906.53|901.33|906.25|901.05|906.94|901.74|905.94|900.74|545
1660326900000|2022-08-12 17:55:00|906.22|901.02|906.4|901.2|908.36|903.16|905.97|900.77|618
1660327200000|2022-08-12 18:00:00|906.38|901.18|907.3|902.1|907.96|902.76|905.97|900.77|635
1660327500000|2022-08-12 18:05:00|907.29|902.09|904.05|898.85|907.29|902.09|903.83|898.63|531
1660327800000|2022-08-12 18:10:00|904.06|898.86|905.22|900.02|905.49|900.29|904.06|898.86|460
1660328100000|2022-08-12 18:15:00|905.18|899.98|905.09|899.89|905.36|900.16|904.28|899.08|510
1660328400000|2022-08-12 18:20:00|905.06|899.86|905.15|899.95|905.72|900.52|903.96|898.76|584
1660328700000|2022-08-12 18:25:00|905.16|899.96|905.15|899.95|906.02|900.82|904.61|899.41|551
1660329000000|2022-08-12 18:30:00|905.16|899.96|909.07|903.87|909.15|903.95|904.92|899.72|655
1660329300000|2022-08-12 18:35:00|909.18|903.98|907.12|901.92|910.49|905.29|907.03|901.83|716
1660329600000|2022-08-12 18:40:00|907.1|901.9|909.73|904.53|914.31|909.11|907.07|901.87|904
1660329900000|2022-08-12 18:45:00|909.35|904.15|909.38|904.18|913.54|908.34|908.09|902.89|881
1660330200000|2022-08-12 18:50:00|909.36|904.16|912.24|907.04|913.02|907.82|909.16|903.96|749
1660330500000|2022-08-12 18:55:00|912.27|907.07|913.43|908.23|914.58|909.38|911.41|906.21|765
1660330800000|2022-08-12 19:00:00|913.54|908.34|914.95|909.75|915.87|910.67|913.33|908.13|817
1660331100000|2022-08-12 19:05:00|914.96|909.76|917.26|912.06|917.48|912.28|914.59|909.39|824
1660331400000|2022-08-12 19:10:00|917.3|912.1|918.84|913.64|918.98|913.78|916.82|911.62|612
1660331700000|2022-08-12 19:15:00|918.79|913.59|917.15|911.95|919.54|914.34|914.17|908.97|886
1660332000000|2022-08-12 19:20:00|917.04|911.84|917.2|912|918.42|913.22|914.92|909.72|725
1660332300000|2022-08-12 19:25:00|917.19|911.99|918.28|913.08|918.49|913.29|916.27|911.07|727
1660332600000|2022-08-12 19:30:00|918.3|913.1|918.16|912.96|919.17|913.97|917.61|912.41|741
1660332900000|2022-08-12 19:35:00|918.19|912.99|916.1|910.9|918.57|913.37|916.03|910.83|624
1660333200000|2022-08-12 19:40:00|916.15|910.95|916.76|911.56|918.05|912.85|915.27|910.07|658
1660333500000|2022-08-12 19:45:00|916.64|911.44|911.48|906.28|916.64|911.44|911.26|906.06|809
1660333800000|2022-08-12 19:50:00|911.46|906.26|911.89|906.69|913|907.8|911.1|905.9|698
1660334100000|2022-08-12 19:55:00|911.88|906.68|913.44|908.24|914.59|909.39|911.88|906.68|664
1660334400000|2022-08-12 20:00:00|913.47|908.27|911.44|906.24|914.53|909.33|911.09|905.89|689
1660334700000|2022-08-12 20:05:00|911.5|906.3|913.3|908.1|913.34|908.14|911.2|906|563
1660335000000|2022-08-12 20:10:00|913.29|908.09|912.97|907.77|913.42|908.22|912.83|907.63|407
1660335300000|2022-08-12 20:15:00|912.96|907.76|912.21|907.01|913.28|908.08|911.57|906.37|401
1660335600000|2022-08-12 20:20:00|912.19|906.99|911.22|906.02|912.19|906.99|910.52|905.32|551
1660335900000|2022-08-12 20:25:00|911.21|906.01|910.1|904.9|911.27|906.07|909.74|904.54|426
1660336200000|2022-08-12 20:30:00|910.04|904.84|910.21|905.01|912.19|906.99|909.79|904.59|494
1660336500000|2022-08-12 20:35:00|910.22|905.02|910.35|905.15|912.18|906.98|910.15|904.95|491
1660336800000|2022-08-12 20:40:00|910.34|905.14|910.46|905.26|911.09|905.89|910.01|904.81|357
1660337100000|2022-08-12 20:45:00|910.47|905.27|910.92|905.72|912.41|907.21|910.45|905.25|444
1660337400000|2022-08-12 20:50:00|910.91|905.71|912.38|907.18|912.62|907.42|910.86|905.66|437
1660337700000|2022-08-12 20:55:00|912.41|907.21|915.33|910.13|916.65|911.45|912.08|906.88|588
1660374000000|2022-08-13 07:00:00|917.06|911.86|918.66|913.46|919.3|914.1|917|911.8|477
1660374300000|2022-08-13 07:05:00|918.61|913.41|917.27|912.07|919.31|914.11|917.27|912.07|419
1660374600000|2022-08-13 07:10:00|917.24|912.04|918.43|913.23|918.7|913.5|916.28|911.08|458
1660374900000|2022-08-13 07:15:00|918.42|913.22|915.81|910.61|918.58|913.38|915.81|910.61|389
1660375200000|2022-08-13 07:20:00|915.82|910.62|916.26|911.06|916.87|911.67|914.51|909.31|409
1660375500000|2022-08-13 07:25:00|916.28|911.08|917.44|912.24|917.49|912.29|916.12|910.92|284
1660375800000|2022-08-13 07:30:00|917.43|912.23|915.37|910.17|917.72|912.52|914.82|909.62|349
1660376100000|2022-08-13 07:35:00|915.36|910.16|914.14|908.94|915.62|910.42|912.44|907.24|442
1660376400000|2022-08-13 07:40:00|914.13|908.93|913.78|908.58|914.76|909.56|913.66|908.46|307
1660376700000|2022-08-13 07:45:00|913.77|908.57|913.4|908.2|914.3|909.1|912.91|907.71|395
1660377000000|2022-08-13 07:50:00|913.39|908.19|909.25|904.05|913.47|908.27|909.23|904.03|559
1660377300000|2022-08-13 07:55:00|909.22|904.02|909.02|903.82|911.48|906.28|908.96|903.76|436
1660377600000|2022-08-13 08:00:00|909.01|903.81|911.02|905.82|912.3|907.1|908.93|903.73|490
1660377900000|2022-08-13 08:05:00|911.04|905.84|912.07|906.87|912.99|907.79|911.02|905.82|399
1660378200000|2022-08-13 08:10:00|912.1|906.9|910.99|905.79|914.24|909.04|910.98|905.78|417
1660378500000|2022-08-13 08:15:00|911.09|905.89|911.57|906.37|913.57|908.37|911.09|905.89|332
1660378800000|2022-08-13 08:20:00|911.62|906.42|911.19|905.99|912.42|907.22|910.23|905.03|411
1660379100000|2022-08-13 08:25:00|911.2|906|913.23|908.03|913.43|908.23|911.19|905.99|314
1660379400000|2022-08-13 08:30:00|913.22|908.02|912.35|907.15|913.39|908.19|911.12|905.92|343
1660379700000|2022-08-13 08:35:00|912.3|907.1|910.43|905.23|912.49|907.29|910.28|905.08|478
1660380000000|2022-08-13 08:40:00|910.45|905.25|908.7|903.5|911.02|905.82|908.3|903.1|485
1660380300000|2022-08-13 08:45:00|908.65|903.45|908.28|903.08|909.51|904.31|908.21|903.01|353
1660380600000|2022-08-13 08:50:00|908.29|903.09|904.5|899.3|908.4|903.2|904.41|899.21|525
1660380900000|2022-08-13 08:55:00|904.49|899.29|904.09|898.89|905.07|899.87|900.95|895.75|624
1660381200000|2022-08-13 09:00:00|904.1|898.9|903.39|898.19|904.16|898.96|902.23|897.03|483
1660381500000|2022-08-13 09:05:00|903.33|898.13|905.11|899.91|905.11|899.91|901.44|896.24|486
1660381800000|2022-08-13 09:10:00|905.12|899.92|906.43|901.23|906.53|901.33|905.12|899.92|406
1660382100000|2022-08-13 09:15:00|906.41|901.21|907.01|901.81|907.02|901.82|905.42|900.22|484
1660382400000|2022-08-13 09:20:00|907|901.8|906.59|901.39|908.59|903.39|906.59|901.39|561
1660382700000|2022-08-13 09:25:00|906.61|901.41|906.61|901.41|907.29|902.09|905.85|900.65|485
1660383000000|2022-08-13 09:30:00|906.6|901.4|909.48|904.28|909.86|904.66|906.58|901.38|498
1660383300000|2022-08-13 09:35:00|909.45|904.25|910.41|905.21|910.48|905.28|909.43|904.23|279
1660383600000|2022-08-13 09:40:00|910.43|905.23|911.59|906.39|911.59|906.39|910.19|904.99|307
1660383900000|2022-08-13 09:45:00|911.58|906.38|910.84|905.64|912.7|907.5|910.13|904.93|417
1660384200000|2022-08-13 09:50:00|910.8|905.6|912.4|907.2|912.51|907.31|910.53|905.33|447
1660384500000|2022-08-13 09:55:00|912.39|907.19|912.12|906.92|912.69|907.49|911.61|906.41|542
1660384800000|2022-08-13 10:00:00|912.13|906.93|913.17|907.97|913.37|908.17|911.8|906.6|459
1660385100000|2022-08-13 10:05:00|913.19|907.99|912.37|907.17|913.72|908.52|912.24|907.04|437
1660385400000|2022-08-13 10:10:00|912.35|907.15|912.34|907.14|913.35|908.15|911.01|905.81|458
1660385700000|2022-08-13 10:15:00|912.31|907.11|911.73|906.53|912.62|907.42|910.17|904.97|473
1660386000000|2022-08-13 10:20:00|911.71|906.51|912.55|907.35|912.83|907.63|911.06|905.86|481
1660386300000|2022-08-13 10:25:00|912.54|907.34|911.42|906.22|912.59|907.39|910.49|905.29|427
1660386600000|2022-08-13 10:30:00|911.44|906.24|912.65|907.45|914.59|909.39|911.42|906.22|489
1660386900000|2022-08-13 10:35:00|912.62|907.42|912.15|906.95|912.91|907.71|911.83|906.63|385
1660387200000|2022-08-13 10:40:00|912.17|906.97|911.49|906.29|913.13|907.93|911.46|906.26|403
1660387500000|2022-08-13 10:45:00|911.48|906.28|911.16|905.96|911.78|906.58|910.92|905.72|338
1660387800000|2022-08-13 10:50:00|911.15|905.95|908.73|903.53|911.16|905.96|908.73|903.53|493
1660388100000|2022-08-13 10:55:00|908.66|903.46|907.09|901.89|910.23|905.03|905.1|899.9|622
1660388400000|2022-08-13 11:00:00|907.14|901.94|910.5|905.3|912.74|907.54|907.14|901.94|439
1660388700000|2022-08-13 11:05:00|910.47|905.27|908.76|903.56|910.47|905.27|908.29|903.09|488
1660389000000|2022-08-13 11:10:00|908.75|903.55|906.25|901.05|909.04|903.84|906.07|900.87|367
1660389300000|2022-08-13 11:15:00|906.24|901.04|907.81|902.61|908.38|903.18|905.1|899.9|387
1660389600000|2022-08-13 11:20:00|907.82|902.62|906.25|901.05|907.83|902.63|905.29|900.09|322
1660389900000|2022-08-13 11:25:00|906.24|901.04|906.08|900.88|907.26|902.06|905.79|900.59|437
1660390200000|2022-08-13 11:30:00|906.07|900.87|905.02|899.82|906.08|900.88|904.2|899|412
1660390500000|2022-08-13 11:35:00|905.01|899.81|899.89|894.69|905.21|900.01|899.67|894.47|418
1660390800000|2022-08-13 11:40:00|899.84|894.64|898.15|892.95|899.92|894.72|893.75|888.55|713
1660391100000|2022-08-13 11:45:00|898.18|892.98|900.38|895.18|900.51|895.31|898.11|892.91|374
1660391400000|2022-08-13 11:50:00|900.4|895.2|903.08|897.88|903.73|898.53|900.34|895.14|505
1660391700000|2022-08-13 11:55:00|903.12|897.92|903.25|898.05|903.35|898.15|902.94|897.74|305
1660392000000|2022-08-13 12:00:00|903.27|898.07|902.05|896.85|903.52|898.32|902.05|896.85|293
1660392300000|2022-08-13 12:05:00|902.12|896.92|902.75|897.55|902.75|897.55|902.02|896.82|341
1660392600000|2022-08-13 12:10:00|902.72|897.52|901.49|896.29|903.13|897.93|901.47|896.27|236
1660392900000|2022-08-13 12:15:00|901.48|896.28|902.65|897.45|902.69|897.49|901.31|896.11|182
1660393200000|2022-08-13 12:20:00|902.68|897.48|901.38|896.18|903.69|898.49|901.37|896.17|330
1660393500000|2022-08-13 12:25:00|901.39|896.19|898.76|893.56|901.47|896.27|896.53|891.33|587
1660393800000|2022-08-13 12:30:00|898.74|893.54|896.61|891.41|899.8|894.6|896.44|891.24|553
1660394100000|2022-08-13 12:35:00|896.7|891.5|899.78|894.58|899.78|894.58|893.73|888.53|720
1660394400000|2022-08-13 12:40:00|899.77|894.57|900.86|895.66|900.86|895.66|899.65|894.45|425
1660394700000|2022-08-13 12:45:00|900.87|895.67|904.34|899.14|904.76|899.56|900.85|895.65|397
1660395000000|2022-08-13 12:50:00|904.37|899.17|906.2|901|906.66|901.46|904.31|899.11|409
1660395300000|2022-08-13 12:55:00|906.22|901.02|904.91|899.71|906.42|901.22|904.9|899.7|313
1660395600000|2022-08-13 13:00:00|904.9|899.7|904.23|899.03|905.26|900.06|903.08|897.88|372
1660395900000|2022-08-13 13:05:00|904.18|898.98|907.27|902.07|907.83|902.63|903.86|898.66|370
1660396200000|2022-08-13 13:10:00|907.29|902.09|906.84|901.64|907.62|902.42|906.76|901.56|276
1660396500000|2022-08-13 13:15:00|906.85|901.65|906.51|901.31|907.3|902.1|906.23|901.03|315
1660396800000|2022-08-13 13:20:00|906.49|901.29|908.19|902.99|908.75|903.55|906.34|901.14|329
1660397100000|2022-08-13 13:25:00|908.2|903|910.36|905.16|910.37|905.17|908.2|903|288
1660397400000|2022-08-13 13:30:00|910.35|905.15|906.54|901.34|910.37|905.17|906.25|901.05|499
1660397700000|2022-08-13 13:35:00|906.52|901.32|910.43|905.23|910.43|905.23|906.39|901.19|429
1660398000000|2022-08-13 13:40:00|910.4|905.2|912.56|907.36|912.79|907.59|910.35|905.15|476
1660398300000|2022-08-13 13:45:00|912.6|907.4|907.63|902.43|912.75|907.55|906.12|900.92|615
1660398600000|2022-08-13 13:50:00|907.62|902.42|911.97|906.77|912.89|907.69|907.6|902.4|497
1660398900000|2022-08-13 13:55:00|911.8|906.6|913.39|908.19|913.73|908.53|911.39|906.19|614
1660399200000|2022-08-13 14:00:00|913.38|908.18|911.83|906.63|913.39|908.19|911.44|906.24|455
1660399500000|2022-08-13 14:05:00|911.85|906.65|913.05|907.85|913.72|908.52|911.85|906.65|352
1660399800000|2022-08-13 14:10:00|913.07|907.87|909.98|904.78|913.21|908.01|909.1|903.9|579
1660400100000|2022-08-13 14:15:00|909.97|904.77|910.49|905.29|911.08|905.88|908.93|903.73|485
1660400400000|2022-08-13 14:20:00|910.51|905.31|912.17|906.97|913.42|908.22|910.51|905.31|539
1660400700000|2022-08-13 14:25:00|912.13|906.93|911.65|906.45|912.23|907.03|910.97|905.77|504
1660401000000|2022-08-13 14:30:00|911.68|906.48|910.03|904.83|911.75|906.55|908.42|903.22|625
1660401300000|2022-08-13 14:35:00|910.05|904.85|912.04|906.84|912.49|907.29|910.02|904.82|541
1660401600000|2022-08-13 14:40:00|912.02|906.82|908.14|902.94|912.14|906.94|908.04|902.84|562
1660401900000|2022-08-13 14:45:00|908.1|902.9|909.48|904.28|910.57|905.37|908.07|902.87|577
1660402200000|2022-08-13 14:50:00|909.49|904.29|909.96|904.76|910.63|905.43|909.44|904.24|519
1660402500000|2022-08-13 14:55:00|909.93|904.73|909.77|904.57|910.47|905.27|908.66|903.46|511
1660402800000|2022-08-13 15:00:00|909.94|904.74|912.59|907.39|913.02|907.82|909.83|904.63|546
1660403100000|2022-08-13 15:05:00|912.61|907.41|913.11|907.91|914.56|909.36|911.23|906.03|547
1660403400000|2022-08-13 15:10:00|913.14|907.94|910.85|905.65|914.62|909.42|910.64|905.44|600
1660403700000|2022-08-13 15:15:00|910.71|905.51|911.07|905.87|913.38|908.18|910.68|905.48|461
1660404000000|2022-08-13 15:20:00|911.06|905.86|909.34|904.14|911.07|905.87|909.01|903.81|475
1660404300000|2022-08-13 15:25:00|909.36|904.16|906.98|901.78|909.36|904.16|906.08|900.88|464
1660404600000|2022-08-13 15:30:00|906.97|901.77|905.31|900.11|907.68|902.48|905.04|899.84|459
1660404900000|2022-08-13 15:35:00|905.28|900.08|907.36|902.16|907.37|902.17|905.01|899.81|368
1660405200000|2022-08-13 15:40:00|907.34|902.14|907.16|901.96|907.35|902.15|906.25|901.05|340
1660405500000|2022-08-13 15:45:00|907.13|901.93|908.62|903.42|909.1|903.9|906.93|901.73|261
1660405800000|2022-08-13 15:50:00|908.63|903.43|908.42|903.22|909.09|903.89|908.03|902.83|360
1660406100000|2022-08-13 15:55:00|908.52|903.32|912.37|907.17|913.61|908.41|908|902.8|435
1660406400000|2022-08-13 16:00:00|912.35|907.15|910.41|905.21|913.44|908.24|910.29|905.09|370
1660406700000|2022-08-13 16:05:00|910.5|905.3|911.6|906.4|911.6|906.4|908.12|902.92|448
1660407000000|2022-08-13 16:10:00|911.58|906.38|910.78|905.58|912.56|907.36|909.99|904.79|359
1660407300000|2022-08-13 16:15:00|910.82|905.62|910.78|905.58|911.15|905.95|910.32|905.12|212
1660407600000|2022-08-13 16:20:00|910.76|905.56|908.34|903.14|911.41|906.21|908.07|902.87|344
1660407900000|2022-08-13 16:25:00|908.32|903.12|909.69|904.49|910.37|905.17|908.03|902.83|426
1660408200000|2022-08-13 16:30:00|909.71|904.51|909|903.8|909.73|904.53|908.14|902.94|427
1660408500000|2022-08-13 16:35:00|908.98|903.78|910.31|905.11|912.91|907.71|908.36|903.16|488
1660408800000|2022-08-13 16:40:00|910.33|905.13|909.66|904.46|911.72|906.52|909.57|904.37|443
1660409100000|2022-08-13 16:45:00|909.68|904.48|907.55|902.35|909.68|904.48|907.54|902.34|346
1660409400000|2022-08-13 16:50:00|907.61|902.41|907.84|902.64|909.5|904.3|907.58|902.38|414
1660409700000|2022-08-13 16:55:00|907.81|902.61|912.52|907.32|912.71|907.51|906.45|901.25|446
1660410000000|2022-08-13 17:00:00|912.54|907.34|910.44|905.24|912.54|907.34|910.06|904.86|412
1660410300000|2022-08-13 17:05:00|910.41|905.21|910.53|905.33|910.53|905.33|909.12|903.92|402
1660410600000|2022-08-13 17:10:00|910.51|905.31|911.76|906.56|911.84|906.64|909.35|904.15|347
1660410900000|2022-08-13 17:15:00|911.75|906.55|911.6|906.4|912.42|907.22|911.31|906.11|301
1660411200000|2022-08-13 17:20:00|911.62|906.42|912.34|907.14|912.7|907.5|911.32|906.12|344
1660411500000|2022-08-13 17:25:00|912.32|907.12|912.62|907.42|913.16|907.96|911.57|906.37|392
1660411800000|2022-08-13 17:30:00|912.61|907.41|913.42|908.22|913.9|908.7|912.43|907.23|361
1660412100000|2022-08-13 17:35:00|913.45|908.25|913.66|908.46|914.24|909.04|912.35|907.15|445
1660412400000|2022-08-13 17:40:00|913.64|908.44|913.72|908.52|914.61|909.41|912.04|906.84|470
1660412700000|2022-08-13 17:45:00|913.75|908.55|913.44|908.24|914.15|908.95|912.88|907.68|403
1660413000000|2022-08-13 17:50:00|913.51|908.31|914.14|908.94|914.41|909.21|913.41|908.21|501
1660413300000|2022-08-13 17:55:00|914.12|908.92|916.37|911.17|917.27|912.07|914.02|908.82|393
1660413600000|2022-08-13 18:00:00|916.39|911.19|917.13|911.93|917.5|912.3|915.63|910.43|489
1660413900000|2022-08-13 18:05:00|917.12|911.92|915.18|909.98|918.66|913.46|914.41|909.21|446
1660414200000|2022-08-13 18:10:00|915.24|910.04|916.18|910.98|917.25|912.05|915.13|909.93|344
1660414500000|2022-08-13 18:15:00|916.16|910.96|914.82|909.62|916.16|910.96|914.01|908.81|388
1660414800000|2022-08-13 18:20:00|914.83|909.63|911.96|906.76|915.25|910.05|911.87|906.67|425
1660415100000|2022-08-13 18:25:00|911.92|906.72|910.47|905.27|912.26|907.06|908.1|902.9|502
1660415400000|2022-08-13 18:30:00|910.48|905.28|908.51|903.31|911.2|906|908.48|903.28|503
1660415700000|2022-08-13 18:35:00|908.52|903.32|910.14|904.94|910.34|905.14|908.52|903.32|401
1660416000000|2022-08-13 18:40:00|910.11|904.91|908.06|902.86|910.13|904.93|907.84|902.64|437
1660416300000|2022-08-13 18:45:00|908.07|902.87|908.39|903.19|909.07|903.87|907.1|901.9|500
1660416600000|2022-08-13 18:50:00|908.36|903.16|907.9|902.7|908.37|903.17|906.77|901.57|437
1660416900000|2022-08-13 18:55:00|907.91|902.71|908.3|903.1|909.54|904.34|907.59|902.39|481
1660417200000|2022-08-13 19:00:00|908.28|903.08|907.33|902.13|908.28|903.08|907.03|901.83|400
1660417500000|2022-08-13 19:05:00|907.28|902.08|907.03|901.83|907.4|902.2|905.9|900.7|448
1660417800000|2022-08-13 19:10:00|907.05|901.85|909.04|903.84|909.05|903.85|905.88|900.68|353
1660418100000|2022-08-13 19:15:00|909.08|903.88|908.39|903.19|909.11|903.91|907.21|902.01|394
1660418400000|2022-08-13 19:20:00|908.33|903.13|906.21|901.01|908.62|903.42|906.21|901.01|285
1660418700000|2022-08-13 19:25:00|906.23|901.03|902.2|897|906.3|901.1|901.07|895.87|574
1660419000000|2022-08-13 19:30:00|902.19|896.99|904.36|899.16|904.47|899.27|902.19|896.99|496
1660419300000|2022-08-13 19:35:00|904.35|899.15|906.9|901.7|907.06|901.86|904.1|898.9|444
1660419600000|2022-08-13 19:40:00|906.88|901.68|906.3|901.1|907.14|901.94|905.9|900.7|395
1660419900000|2022-08-13 19:45:00|906.28|901.08|906.69|901.49|907.59|902.39|906.12|900.92|390
1660420200000|2022-08-13 19:50:00|906.7|901.5|900.97|895.77|907.09|901.89|900.87|895.67|385
1660420500000|2022-08-13 19:55:00|900.96|895.76|900.89|895.69|904.04|898.84|900.87|895.67|436
1660420800000|2022-08-13 20:00:00|900.9|895.7|901.44|896.24|902.19|896.99|900.79|895.59|562
1660421100000|2022-08-13 20:05:00|901.49|896.29|901.41|896.21|901.76|896.56|898.32|893.12|636
1660421400000|2022-08-13 20:10:00|901.4|896.2|901.11|895.91|902.21|897.01|900.43|895.23|426
1660421700000|2022-08-13 20:15:00|901.12|895.92|902.94|897.74|903.47|898.27|900.41|895.21|410
1660422000000|2022-08-13 20:20:00|902.95|897.75|906.56|901.36|906.63|901.43|901.87|896.67|413
1660422300000|2022-08-13 20:25:00|906.57|901.37|906.92|901.72|907.31|902.11|905.46|900.26|512
1660422600000|2022-08-13 20:30:00|906.91|901.71|909.12|903.92|909.23|904.03|906.36|901.16|380
1660422900000|2022-08-13 20:35:00|909.11|903.91|909.4|904.2|909.64|904.44|908.66|903.46|407
1660423200000|2022-08-13 20:40:00|909.39|904.19|908.39|903.19|909.46|904.26|907.36|902.16|498
1660423500000|2022-08-13 20:45:00|908.46|903.26|908.06|902.86|909.09|903.89|907.07|901.87|432
1660423800000|2022-08-13 20:50:00|908.08|902.88|909.42|904.22|909.52|904.32|906.7|901.5|488
1660424100000|2022-08-13 20:55:00|909.4|904.2|908.17|902.97|910.05|904.85|907.54|902.34|552
1660424400000|2022-08-13 21:00:00|908.19|902.99|909.5|904.3|910.79|905.59|907.75|902.55|504
1660424700000|2022-08-13 21:05:00|909.49|904.29|909.16|903.96|909.55|904.35|907.31|902.11|410
1660425000000|2022-08-13 21:10:00|909.15|903.95|908.55|903.35|909.15|903.95|908.34|903.14|290
1660425300000|2022-08-13 21:15:00|908.54|903.34|908|902.8|908.64|903.44|907.77|902.57|186
1660425600000|2022-08-13 21:20:00|907.98|902.78|908.38|903.18|908.38|903.18|907.34|902.14|118
1660425900000|2022-08-13 21:25:00|908.48|903.28|909.05|903.85|909.59|904.39|908.32|903.12|204
1660426200000|2022-08-13 21:30:00|909.04|903.84|908.7|903.5|909.04|903.84|907.18|901.98|220
1660426500000|2022-08-13 21:35:00|908.68|903.48|907.24|902.04|908.78|903.58|907.22|902.02|218
1660426800000|2022-08-13 21:40:00|907.32|902.12|907.64|902.44|907.82|902.62|907.2|902|181
1660427100000|2022-08-13 21:45:00|907.65|902.45|906.86|901.66|907.67|902.47|906.85|901.65|154
1660427400000|2022-08-13 21:50:00|906.87|901.67|906.52|901.32|906.91|901.71|906.13|900.93|220
1660427700000|2022-08-13 21:55:00|906.55|901.35|906.4|901.2|906.55|901.35|905.88|900.68|120
1660428000000|2022-08-13 22:00:00|906.39|901.19|904.6|899.4|906.52|901.32|903.78|898.58|341
1660428300000|2022-08-13 22:05:00|904.59|899.39|906.56|901.36|907.16|901.96|904.59|899.39|295
1660428600000|2022-08-13 22:10:00|906.55|901.35|907.77|902.57|908.63|903.43|906.5|901.3|226
1660428900000|2022-08-13 22:15:00|907.75|902.55|905.6|900.4|907.79|902.59|904.49|899.29|293
1660429200000|2022-08-13 22:20:00|905.67|900.47|904.09|898.89|906.19|900.99|903.89|898.69|324
1660429500000|2022-08-13 22:25:00|904.06|898.86|904.61|899.41|905.45|900.25|903.95|898.75|356
1660429800000|2022-08-13 22:30:00|904.6|899.4|903.02|897.82|904.61|899.41|902.45|897.25|312
1660430100000|2022-08-13 22:35:00|903.04|897.84|903.12|897.92|904.19|898.99|902.01|896.81|316
1660430400000|2022-08-13 22:40:00|903.13|897.93|903.39|898.19|903.64|898.44|902.39|897.19|346
1660430700000|2022-08-13 22:45:00|903.42|898.22|902.21|897.01|904.04|898.84|901.62|896.42|364
1660431000000|2022-08-13 22:50:00|902.17|896.97|901.36|896.16|902.41|897.21|901.26|896.06|261
1660431300000|2022-08-13 22:55:00|901.4|896.2|900.53|895.33|902.16|896.96|900.53|895.33|256
1660431600000|2022-08-13 23:00:00|900.52|895.32|901.61|896.41|902.07|896.87|899.38|894.18|604
1660431900000|2022-08-13 23:05:00|901.59|896.39|905.28|900.08|905.29|900.09|901.38|896.18|404
1660432200000|2022-08-13 23:10:00|905.27|900.07|906.62|901.42|906.78|901.58|905.1|899.9|316
1660432500000|2022-08-13 23:15:00|906.63|901.43|907.28|902.08|907.63|902.43|906.62|901.42|270
1660432800000|2022-08-13 23:20:00|907.29|902.09|905.17|899.97|907.71|902.51|904.46|899.26|344
1660433100000|2022-08-13 23:25:00|905.18|899.98|903.3|898.1|905.18|899.98|901.05|895.85|390
1660433400000|2022-08-13 23:30:00|903.33|898.13|901|895.8|903.33|898.13|900.67|895.47|294
1660433700000|2022-08-13 23:35:00|900.99|895.79|899.25|894.05|901.06|895.86|898.83|893.63|317
1660434000000|2022-08-13 23:40:00|899.24|894.04|899.35|894.15|899.89|894.69|897.76|892.56|380
1660434300000|2022-08-13 23:45:00|899.34|894.14|901.06|895.86|902.35|897.15|898.73|893.53|472
1660434600000|2022-08-13 23:50:00|901.07|895.87|901.4|896.2|902.24|897.04|900.43|895.23|360
1660434900000|2022-08-13 23:55:00|901.27|896.07|901.29|896.09|902.41|897.21|899.09|893.89|427
1660435200000|2022-08-14 00:00:00|901.3|896.1|901.61|896.41|902.56|897.36|900.33|895.13|438
1660435500000|2022-08-14 00:05:00|901.48|896.28|896.35|891.15|903.3|898.1|896.3|891.1|604
1660435800000|2022-08-14 00:10:00|896.33|891.13|895.86|890.66|897.43|892.23|891.08|885.88|654
1660436100000|2022-08-14 00:15:00|895.84|890.64|896.18|890.98|896.25|891.05|894.09|888.89|531
1660436400000|2022-08-14 00:20:00|896.16|890.96|899.5|894.3|900.4|895.2|895.59|890.39|410
1660436700000|2022-08-14 00:25:00|899.52|894.32|901.53|896.33|903.05|897.85|899.08|893.88|438
1660437000000|2022-08-14 00:30:00|901.51|896.31|904.25|899.05|904.33|899.13|901.38|896.18|492
1660437300000|2022-08-14 00:35:00|904.23|899.03|905.82|900.62|906.67|901.47|904.23|899.03|504
1660437600000|2022-08-14 00:40:00|905.83|900.63|903.9|898.7|907.95|902.75|903.81|898.61|510
1660437900000|2022-08-14 00:45:00|903.89|898.69|907.07|901.87|907.14|901.94|903.89|898.69|607
1660438200000|2022-08-14 00:50:00|907.18|901.98|904|898.8|907.62|902.42|903.16|897.96|491
1660438500000|2022-08-14 00:55:00|903.99|898.79|904.38|899.18|906.79|901.59|903.27|898.07|420
1660438800000|2022-08-14 01:00:00|904.39|899.19|906.55|901.35|906.55|901.35|904.33|899.13|390
1660439100000|2022-08-14 01:05:00|906.58|901.38|908.15|902.95|908.56|903.36|906.17|900.97|436
1660439400000|2022-08-14 01:10:00|908.16|902.96|905.62|900.42|908.17|902.97|904.98|899.78|435
1660439700000|2022-08-14 01:15:00|905.61|900.41|908.62|903.42|909.09|903.89|905.53|900.33|473
1660440000000|2022-08-14 01:20:00|908.65|903.45|908.54|903.34|909.07|903.87|907.95|902.75|538
1660440300000|2022-08-14 01:25:00|908.53|903.33|907.16|901.96|908.62|903.42|906.97|901.77|617
1660440600000|2022-08-14 01:30:00|907.17|901.97|915.38|910.18|916.52|911.32|906.26|901.06|704
1660440900000|2022-08-14 01:35:00|915.24|910.04|920.6|915.4|920.6|915.4|914.29|909.09|699
1660441200000|2022-08-14 01:40:00|920.64|915.44|922.49|917.29|925.76|920.56|919.3|914.1|690
1660441500000|2022-08-14 01:45:00|922.54|917.34|925.01|919.81|925.63|920.43|922.01|916.81|632
1660441800000|2022-08-14 01:50:00|925.02|919.82|930.18|924.98|930.89|925.69|924.52|919.32|607
1660442100000|2022-08-14 01:55:00|930.19|924.99|924.16|918.96|930.37|925.17|923.32|918.12|643
1660442400000|2022-08-14 02:00:00|924.14|918.94|929.16|923.96|930.3|925.1|924.13|918.93|663
1660442700000|2022-08-14 02:05:00|929.15|923.95|930.07|924.87|932.56|927.36|928.33|923.13|629
1660443000000|2022-08-14 02:10:00|930.09|924.89|932.5|927.3|935.68|930.48|930.09|924.89|599
1660443300000|2022-08-14 02:15:00|932.47|927.27|936.72|931.52|938.29|933.09|932.47|927.27|742
1660443600000|2022-08-14 02:20:00|936.74|931.54|940.46|935.26|941.33|936.13|930.76|925.56|854
1660443900000|2022-08-14 02:25:00|940.48|935.28|940.52|935.32|941.84|936.64|938.48|933.28|615
1660444200000|2022-08-14 02:30:00|940.54|935.34|940.58|935.38|942.37|937.17|939.31|934.11|612
1660444500000|2022-08-14 02:35:00|940.54|935.34|938.14|932.94|940.6|935.4|935.87|930.67|779
1660444800000|2022-08-14 02:40:00|938.16|932.96|937.11|931.91|938.17|932.97|934.01|928.81|720
1660445100000|2022-08-14 02:45:00|937.09|931.89|938.44|933.24|939.14|933.94|934.99|929.79|748
1660445400000|2022-08-14 02:50:00|938.46|933.26|940.26|935.06|941.76|936.56|938.01|932.81|744
1660445700000|2022-08-14 02:55:00|940.27|935.07|940.8|935.6|944.73|939.53|940.27|935.07|714
1660446000000|2022-08-14 03:00:00|940.69|935.49|941.94|936.74|943.79|938.59|940.14|934.94|573
1660446300000|2022-08-14 03:05:00|941.92|936.72|939.28|934.08|942.02|936.82|937.83|932.63|602
1660446600000|2022-08-14 03:10:00|939.27|934.07|939.47|934.27|941.6|936.4|939.08|933.88|561
1660446900000|2022-08-14 03:15:00|939.68|934.48|938.08|932.88|940.21|935.01|937.87|932.67|502
1660447200000|2022-08-14 03:20:00|938.09|932.89|937.42|932.22|938.78|933.58|937.06|931.86|569
1660447500000|2022-08-14 03:25:00|937.4|932.2|940.55|935.35|940.6|935.4|937.28|932.08|524
1660447800000|2022-08-14 03:30:00|940.56|935.36|946.44|941.24|946.69|941.49|940.42|935.22|705
1660448100000|2022-08-14 03:35:00|945.99|940.79|945.14|939.94|947.79|942.59|943|937.8|681
1660448400000|2022-08-14 03:40:00|945.18|939.98|944.53|939.33|946.15|940.95|944.4|939.2|447
1660448700000|2022-08-14 03:45:00|944.63|939.43|942.55|937.35|945.55|940.35|942.48|937.28|536
1660449000000|2022-08-14 03:50:00|942.54|937.34|940.72|935.52|942.59|937.39|939.78|934.58|535
1660449300000|2022-08-14 03:55:00|940.73|935.53|943.24|938.04|944.18|938.98|940.21|935.01|524
1660449600000|2022-08-14 04:00:00|943.25|938.05|952.59|947.39|953.25|948.05|943.25|938.05|837
1660449900000|2022-08-14 04:05:00|952.58|947.38|947.01|941.81|952.62|947.42|945.11|939.91|717
1660450200000|2022-08-14 04:10:00|946.98|941.78|941.39|936.19|947.33|942.13|941.05|935.85|639
1660450500000|2022-08-14 04:15:00|941.38|936.18|944.13|938.93|946.41|941.21|940.95|935.75|710
1660450800000|2022-08-14 04:20:00|944.15|938.95|942.49|937.29|945.24|940.04|942.13|936.93|602
1660451100000|2022-08-14 04:25:00|942.5|937.3|939.25|934.05|942.54|937.34|936.17|930.97|742
1660451400000|2022-08-14 04:30:00|939.36|934.16|938.22|933.02|940.49|935.29|936.19|930.99|731
1660451700000|2022-08-14 04:35:00|938.21|933.01|938.09|932.89|938.57|933.37|935.27|930.07|653
1660452000000|2022-08-14 04:40:00|938.08|932.88|939.23|934.03|939.5|934.3|936.1|930.9|554
1660452300000|2022-08-14 04:45:00|939.16|933.96|939.54|934.34|941.36|936.16|938.29|933.09|447
1660452600000|2022-08-14 04:50:00|939.59|934.39|942.84|937.64|943.59|938.39|939.54|934.34|434
1660452900000|2022-08-14 04:55:00|942.83|937.63|947.27|942.07|947.29|942.09|941.31|936.11|458
1660453200000|2022-08-14 05:00:00|947.28|942.08|945.02|939.82|947.39|942.19|942.9|937.7|470
1660453500000|2022-08-14 05:05:00|945.01|939.81|946.48|941.28|947.42|942.22|943.95|938.75|611
1660453800000|2022-08-14 05:10:00|946.47|941.27|945.48|940.28|947.49|942.29|945.21|940.01|516
1660454100000|2022-08-14 05:15:00|945.52|940.32|944.81|939.61|947.3|942.1|944.79|939.59|541
1660454400000|2022-08-14 05:20:00|944.83|939.63|941.96|936.76|946.29|941.09|941.86|936.66|589
1660454700000|2022-08-14 05:25:00|942.04|936.84|940.69|935.49|942.83|937.63|940.05|934.85|543
1660455000000|2022-08-14 05:30:00|940.68|935.48|939.17|933.97|940.69|935.49|938.37|933.17|508
1660455300000|2022-08-14 05:35:00|939.14|933.94|940.6|935.4|940.64|935.44|939.09|933.89|429
1660455600000|2022-08-14 05:40:00|940.61|935.41|939.56|934.36|942.34|937.14|939.25|934.05|601
1660455900000|2022-08-14 05:45:00|939.58|934.38|938.36|933.16|939.68|934.48|936.43|931.23|544
1660456200000|2022-08-14 05:50:00|938.38|933.18|939.43|934.23|940.12|934.92|937.2|932|535
1660456500000|2022-08-14 05:55:00|939.46|934.26|938.1|932.9|940.17|934.97|937.96|932.76|461
1660456800000|2022-08-14 06:00:00|938.08|932.88|936.34|931.14|939.42|934.22|936.16|930.96|512
1660457100000|2022-08-14 06:05:00|936.36|931.16|936.96|931.76|937.18|931.98|936.09|930.89|506
1660457400000|2022-08-14 06:10:00|937.01|931.81|937.21|932.01|937.62|932.42|936.26|931.06|377
1660457700000|2022-08-14 06:15:00|937.27|932.07|939.29|934.09|939.4|934.2|937.14|931.94|520
1660458000000|2022-08-14 06:20:00|939.27|934.07|938.96|933.76|939.87|934.67|938.91|933.71|461
1660458300000|2022-08-14 06:25:00|938.93|933.73|939.15|933.95|939.53|934.33|938.58|933.38|465
1660458600000|2022-08-14 06:30:00|939.09|933.89|939.11|933.91|939.72|934.52|938.69|933.49|433
1660458900000|2022-08-14 06:35:00|939.12|933.92|942.29|937.09|942.29|937.09|939.03|933.83|531
1660459200000|2022-08-14 06:40:00|942.28|937.08|941.16|935.96|942.29|937.09|941.02|935.82|436
1660459500000|2022-08-14 06:45:00|941.14|935.94|941.72|936.52|941.95|936.75|940.69|935.49|417
1660459800000|2022-08-14 06:50:00|941.75|936.55|941.78|936.58|941.86|936.66|941.05|935.85|432
1660460100000|2022-08-14 06:55:00|941.77|936.57|942.66|937.46|943.11|937.91|941.37|936.17|363
1660460400000|2022-08-14 07:00:00|942.65|937.45|945.89|940.69|946.16|940.96|942.07|936.87|580
1660460700000|2022-08-14 07:05:00|945.95|940.75|945.88|940.68|946.34|941.14|945.19|939.99|548
1660461000000|2022-08-14 07:10:00|945.86|940.66|945.69|940.49|945.99|940.79|944.9|939.7|472
1660461300000|2022-08-14 07:15:00|945.73|940.53|947|941.8|949.24|944.04|945.56|940.36|647
1660461600000|2022-08-14 07:20:00|947.01|941.81|946.66|941.46|947.96|942.76|946.03|940.83|579
1660461900000|2022-08-14 07:25:00|946.62|941.42|947.31|942.11|948.31|943.11|944.73|939.53|740
1660462200000|2022-08-14 07:30:00|947.4|942.2|954.13|948.93|954.19|948.99|947.17|941.97|716
1660462500000|2022-08-14 07:35:00|954.1|948.9|957.06|951.86|957.06|951.86|952.21|947.01|732
1660462800000|2022-08-14 07:40:00|957.07|951.87|956.66|951.46|959.14|953.94|952.09|946.89|826
1660463100000|2022-08-14 07:45:00|956.65|951.45|961.64|956.44|961.87|956.67|954.18|948.98|853
1660463400000|2022-08-14 07:50:00|961.69|956.49|958.32|953.12|963.82|958.62|957.2|952|971
1660463700000|2022-08-14 07:55:00|958.34|953.14|955.15|949.95|958.72|953.52|952.11|946.91|945
1660464000000|2022-08-14 08:00:00|955.19|949.99|948.08|942.88|956.2|951|948.03|942.83|809
1660464300000|2022-08-14 08:05:00|948.09|942.89|949.22|944.02|950.77|945.57|946.3|941.1|643
1660464600000|2022-08-14 08:10:00|949.26|944.06|951.68|946.48|953.24|948.04|948.96|943.76|688
1660464900000|2022-08-14 08:15:00|951.59|946.39|951.37|946.17|953.09|947.89|950.92|945.72|577
1660465200000|2022-08-14 08:20:00|951.35|946.15|952.36|947.16|952.89|947.69|951.06|945.86|645
1660465500000|2022-08-14 08:25:00|952.34|947.14|954.23|949.03|954.91|949.71|952.32|947.12|477
1660465800000|2022-08-14 08:30:00|954.22|949.02|950.79|945.59|957.24|952.04|950.21|945.01|649
1660466100000|2022-08-14 08:35:00|950.78|945.58|948.93|943.73|951.08|945.88|947.65|942.45|672
1660466400000|2022-08-14 08:40:00|948.96|943.76|947.15|941.95|949|943.8|946.46|941.26|622
1660466700000|2022-08-14 08:45:00|947.14|941.94|948.67|943.47|949.14|943.94|943.22|938.02|734
1660467000000|2022-08-14 08:50:00|948.66|943.46|945.15|939.95|949.22|944.02|943.49|938.29|655
1660467300000|2022-08-14 08:55:00|945.13|939.93|941.46|936.26|945.17|939.97|940.22|935.02|652
1660467600000|2022-08-14 09:00:00|941.38|936.18|942.16|936.96|943.63|938.43|941.36|936.16|511
1660467900000|2022-08-14 09:05:00|942.17|936.97|944.16|938.96|944.24|939.04|941.41|936.21|488
1660468200000|2022-08-14 09:10:00|944.14|938.94|942.18|936.98|944.47|939.27|942.07|936.87|500
1660468500000|2022-08-14 09:15:00|942.17|936.97|942.98|937.78|943.19|937.99|942.13|936.93|513
1660468800000|2022-08-14 09:20:00|943|937.8|944.47|939.27|945.31|940.11|941.62|936.42|559
1660469100000|2022-08-14 09:25:00|944.49|939.29|945.66|940.46|945.71|940.51|944.35|939.15|624
1660469400000|2022-08-14 09:30:00|945.63|940.43|946.74|941.54|947.17|941.97|945.5|940.3|490
1660469700000|2022-08-14 09:35:00|946.87|941.67|945.54|940.34|947.51|942.31|945.37|940.17|534
1660470000000|2022-08-14 09:40:00|945.53|940.33|945.6|940.4|945.69|940.49|944.06|938.86|464
1660470300000|2022-08-14 09:45:00|945.61|940.41|945.02|939.82|945.72|940.52|944.29|939.09|369
1660470600000|2022-08-14 09:50:00|945.01|939.81|943.58|938.38|945.21|940.01|943.26|938.06|440
1660470900000|2022-08-14 09:55:00|943.54|938.34|944.13|938.93|944.45|939.25|943.47|938.27|285
1660471200000|2022-08-14 10:00:00|944.14|938.94|941.38|936.18|944.15|938.95|941.36|936.16|582
1660471500000|2022-08-14 10:05:00|941.39|936.19|939.75|934.55|942.38|937.18|938.71|933.51|486
1660471800000|2022-08-14 10:10:00|939.76|934.56|940.28|935.08|940.33|935.13|937.04|931.84|458
1660472100000|2022-08-14 10:15:00|940.27|935.07|937.39|932.19|940.38|935.18|936.59|931.39|498
1660472400000|2022-08-14 10:20:00|937.33|932.13|936.43|931.23|938.19|932.99|935.4|930.2|523
1660472700000|2022-08-14 10:25:00|936.42|931.22|937.28|932.08|938.26|933.06|936.36|931.16|390
1660473000000|2022-08-14 10:30:00|937.29|932.09|937.57|932.37|938.43|933.23|937.11|931.91|380
1660473300000|2022-08-14 10:35:00|937.51|932.31|933.95|928.75|937.57|932.37|932.76|927.56|700
1660473600000|2022-08-14 10:40:00|933.89|928.69|933.44|928.24|934.71|929.51|932.15|926.95|555
1660473900000|2022-08-14 10:45:00|933.43|928.23|933.61|928.41|934.17|928.97|932.45|927.25|549
1660474200000|2022-08-14 10:50:00|933.63|928.43|931.72|926.52|933.68|928.48|930.05|924.85|544
1660474500000|2022-08-14 10:55:00|931.75|926.55|930.96|925.76|933.14|927.94|929.95|924.75|477
1660474800000|2022-08-14 11:00:00|931|925.8|933.14|927.94|933.22|928.02|930.85|925.65|470
1660475100000|2022-08-14 11:05:00|933.18|927.98|931.63|926.43|933.21|928.01|931.48|926.28|473
1660475400000|2022-08-14 11:10:00|931.62|926.42|932.96|927.76|933.62|928.42|931.42|926.22|488
1660475700000|2022-08-14 11:15:00|932.97|927.77|932.59|927.39|933.24|928.04|931.61|926.41|434
1660476000000|2022-08-14 11:20:00|932.57|927.37|933.31|928.11|933.5|928.3|931.24|926.04|449
1660476300000|2022-08-14 11:25:00|933.24|928.04|932.67|927.47|933.46|928.26|930.97|925.77|441
1660476600000|2022-08-14 11:30:00|932.66|927.46|931.32|926.12|933.52|928.32|930.93|925.73|493
1660476900000|2022-08-14 11:35:00|931.33|926.13|927.23|922.03|931.39|926.19|926.01|920.81|745
1660477200000|2022-08-14 11:40:00|927.19|921.99|921.2|916|927.98|922.78|917.28|912.08|848
1660477500000|2022-08-14 11:45:00|921.16|915.96|924.24|919.04|925.46|920.26|920.97|915.77|591
1660477800000|2022-08-14 11:50:00|924.31|919.11|924.34|919.14|926.84|921.64|924.28|919.08|529
1660478100000|2022-08-14 11:55:00|924.33|919.13|926.22|921.02|926.6|921.4|923.82|918.62|568
1660478400000|2022-08-14 12:00:00|926.19|920.99|925.78|920.58|926.27|921.07|923.74|918.54|581
1660478700000|2022-08-14 12:05:00|926.01|920.81|922.76|917.56|926.29|921.09|922.76|917.56|582
1660479000000|2022-08-14 12:10:00|922.74|917.54|919.08|913.88|922.9|917.7|918.22|913.02|648
1660479300000|2022-08-14 12:15:00|919.09|913.89|920.96|915.76|922.68|917.48|919.08|913.88|448
1660479600000|2022-08-14 12:20:00|920.97|915.77|921.4|916.2|922.62|917.42|920.07|914.87|429
1660479900000|2022-08-14 12:25:00|921.39|916.19|922.18|916.98|922.9|917.7|920.63|915.43|334
1660480200000|2022-08-14 12:30:00|922.15|916.95|920.99|915.79|922.42|917.22|919.31|914.11|379
1660480500000|2022-08-14 12:35:00|921.03|915.83|921.15|915.95|921.57|916.37|921.03|915.83|264
1660480800000|2022-08-14 12:40:00|921.17|915.97|920.23|915.03|921.22|916.02|919.27|914.07|423
1660481100000|2022-08-14 12:45:00|920.22|915.02|918.01|912.81|920.37|915.17|917.34|912.14|473
1660481400000|2022-08-14 12:50:00|918.02|912.82|918.19|912.99|918.27|913.07|917.22|912.02|458
1660481700000|2022-08-14 12:55:00|918.11|912.91|918.65|913.45|920.34|915.14|918.08|912.88|360
1660482000000|2022-08-14 13:00:00|918.64|913.44|918.46|913.26|918.64|913.44|917.24|912.04|466
1660482300000|2022-08-14 13:05:00|918.47|913.27|915.12|909.92|918.97|913.77|915.06|909.86|511
1660482600000|2022-08-14 13:10:00|915.1|909.9|914.02|908.82|915.33|910.13|913.3|908.1|394
1660482900000|2022-08-14 13:15:00|914|908.8|911.74|906.54|914.07|908.87|908.19|902.99|790
1660483200000|2022-08-14 13:20:00|911.71|906.51|911.13|905.93|914.02|908.82|911.13|905.93|567
1660483500000|2022-08-14 13:25:00|911.1|905.9|909.2|904|911.11|905.91|906.8|901.6|508
1660483800000|2022-08-14 13:30:00|909.21|904.01|902.79|897.59|909.22|904.02|900.75|895.55|696
1660484100000|2022-08-14 13:35:00|902.73|897.53|906.1|900.9|907.09|901.89|901.22|896.02|618
1660484400000|2022-08-14 13:40:00|906.12|900.92|906.02|900.82|907.23|902.03|904.73|899.53|459
1660484700000|2022-08-14 13:45:00|906.01|900.81|914.99|909.79|915.18|909.98|905.32|900.12|665
1660485000000|2022-08-14 13:50:00|914.98|909.78|912.92|907.72|915.32|910.12|911.86|906.66|487
1660485300000|2022-08-14 13:55:00|912.93|907.73|911.12|905.92|913.09|907.89|909.5|904.3|468
1660485600000|2022-08-14 14:00:00|911.11|905.91|913.46|908.26|913.55|908.35|909.35|904.15|477
1660485900000|2022-08-14 14:05:00|913.84|908.64|915.51|910.31|916.51|911.31|913.84|908.64|525
1660486200000|2022-08-14 14:10:00|915.54|910.34|915.42|910.22|916.95|911.75|915.35|910.15|493
1660486500000|2022-08-14 14:15:00|915.4|910.2|917.59|912.39|917.87|912.67|915.36|910.16|437
1660486800000|2022-08-14 14:20:00|917.58|912.38|915.25|910.05|917.6|912.4|914.89|909.69|441
1660487100000|2022-08-14 14:25:00|915.27|910.07|915.36|910.16|916.52|911.32|914.83|909.63|391
1660487400000|2022-08-14 14:30:00|915.34|910.14|915.03|909.83|915.34|910.14|912.98|907.78|467
1660487700000|2022-08-14 14:35:00|915.01|909.81|915.38|910.18|917.19|911.99|915|909.8|346
1660488000000|2022-08-14 14:40:00|915.35|910.15|917.88|912.68|918.03|912.83|915.03|909.83|377
1660488300000|2022-08-14 14:45:00|917.87|912.67|917.47|912.27|919.69|914.49|915.83|910.63|450
1660488600000|2022-08-14 14:50:00|917.48|912.28|917.15|911.95|918.17|912.97|915.98|910.78|434
1660488900000|2022-08-14 14:55:00|917.16|911.96|917.34|912.14|918.32|913.12|916.78|911.58|449
1660489200000|2022-08-14 15:00:00|917.27|912.07|918.1|912.9|918.11|912.91|916.09|910.89|465
1660489500000|2022-08-14 15:05:00|918.11|912.91|915.72|910.52|919.82|914.62|914.22|909.02|629
1660489800000|2022-08-14 15:10:00|915.59|910.39|913.16|907.96|915.59|910.39|912.11|906.91|461
1660490100000|2022-08-14 15:15:00|913.14|907.94|915.82|910.62|916.09|910.89|913.02|907.82|425
1660490400000|2022-08-14 15:20:00|915.81|910.61|917.14|911.94|917.14|911.94|913.76|908.56|434
1660490700000|2022-08-14 15:25:00|917.16|911.96|915.3|910.1|917.16|911.96|914.44|909.24|506
1660491000000|2022-08-14 15:30:00|915.29|910.09|916.32|911.12|917.73|912.53|915.14|909.94|302
1660491300000|2022-08-14 15:35:00|916.35|911.15|916.8|911.6|917.48|912.28|916.06|910.86|418
1660491600000|2022-08-14 15:40:00|916.75|911.55|915.81|910.61|917.7|912.5|915.75|910.55|314
1660491900000|2022-08-14 15:45:00|915.79|910.59|917.1|911.9|917.14|911.94|914.22|909.02|504
1660492200000|2022-08-14 15:50:00|917.11|911.91|915.99|910.79|917.37|912.17|915.52|910.32|380
1660492500000|2022-08-14 15:55:00|916.01|910.81|917.19|911.99|917.22|912.02|915.82|910.62|357
1660492800000|2022-08-14 16:00:00|917.22|912.02|913.79|908.59|917.23|912.03|913.79|908.59|430
1660493100000|2022-08-14 16:05:00|913.55|908.35|914.9|909.7|915.03|909.83|912.06|906.86|376
1660493400000|2022-08-14 16:10:00|914.89|909.69|914.94|909.74|916.38|911.18|914.13|908.93|392
1660493700000|2022-08-14 16:15:00|914.95|909.75|916.7|911.5|917.31|912.11|911.08|905.88|545
1660494000000|2022-08-14 16:20:00|916.67|911.47|916.2|911|918.34|913.14|915.26|910.06|485
1660494300000|2022-08-14 16:25:00|916.23|911.03|915.63|910.43|916.37|911.17|913.94|908.74|478
1660494600000|2022-08-14 16:30:00|915.62|910.42|913.18|907.98|915.74|910.54|912.44|907.24|472
1660494900000|2022-08-14 16:35:00|913.17|907.97|906.78|901.58|913.17|907.97|906.29|901.09|494
1660495200000|2022-08-14 16:40:00|906.79|901.59|905.01|899.81|908.93|903.73|903.67|898.47|629
1660495500000|2022-08-14 16:45:00|905.02|899.82|899.73|894.53|906.53|901.33|899.73|894.53|799
1660495800000|2022-08-14 16:50:00|899.7|894.5|899.18|893.98|903.11|897.91|899.18|893.98|783
1660496100000|2022-08-14 16:55:00|899.03|893.83|892.95|887.75|899.93|894.73|892.4|887.2|856
1660496400000|2022-08-14 17:00:00|892.96|887.76|890.7|885.5|895.1|889.9|886.3|881.1|988
1660496700000|2022-08-14 17:05:00|890.71|885.51|888.83|883.63|894.07|888.87|888.83|883.63|864
1660497000000|2022-08-14 17:10:00|888.55|883.35|892.29|887.09|893.41|888.21|888.24|883.04|753
1660497300000|2022-08-14 17:15:00|892.26|887.06|894.2|889|897.19|891.99|892.06|886.86|688
1660497600000|2022-08-14 17:20:00|894.19|888.99|894.74|889.54|896.81|891.61|892.97|887.77|691
1660497900000|2022-08-14 17:25:00|894.73|889.53|894.29|889.09|894.73|889.53|891.6|886.4|614
1660498200000|2022-08-14 17:30:00|894.27|889.07|894.06|888.86|896.91|891.71|892.32|887.12|654
1660498500000|2022-08-14 17:35:00|894.02|888.82|894.33|889.13|895.34|890.14|893.9|888.7|419
1660498800000|2022-08-14 17:40:00|894.38|889.18|894.99|889.79|895.14|889.94|892.87|887.67|580
1660499100000|2022-08-14 17:45:00|895.01|889.81|894.24|889.04|895.04|889.84|893.27|888.07|417
1660499400000|2022-08-14 17:50:00|894.11|888.91|891.35|886.15|894.11|888.91|891.24|886.04|512
1660499700000|2022-08-14 17:55:00|891.34|886.14|888.21|883.01|891.34|886.14|888.02|882.82|592
1660500000000|2022-08-14 18:00:00|888.22|883.02|884.07|878.87|889.18|883.98|882.71|877.51|833
1660500300000|2022-08-14 18:05:00|884.06|878.86|889.44|884.24|889.99|884.79|883.81|878.61|625
1660500600000|2022-08-14 18:10:00|889.45|884.25|887.57|882.37|891.03|885.83|887.47|882.27|504
1660500900000|2022-08-14 18:15:00|887.56|882.36|888.21|883.01|889.28|884.08|887.23|882.03|544
1660501200000|2022-08-14 18:20:00|888.2|883|887.94|882.74|890.15|884.95|887.46|882.26|420
1660501500000|2022-08-14 18:25:00|887.95|882.75|889.06|883.86|890.18|884.98|887.91|882.71|559
1660501800000|2022-08-14 18:30:00|888.92|883.72|890.22|885.02|890.9|885.7|888.39|883.19|472
1660502100000|2022-08-14 18:35:00|890.2|885|891.48|886.28|892|886.8|889.94|884.74|428
1660502400000|2022-08-14 18:40:00|891.5|886.3|892.08|886.88|893.01|887.81|890.49|885.29|360
1660502700000|2022-08-14 18:45:00|892.06|886.86|893.05|887.85|893.52|888.32|891.66|886.46|335
1660503000000|2022-08-14 18:50:00|893.04|887.84|893.91|888.71|894.16|888.96|892.83|887.63|304
1660503300000|2022-08-14 18:55:00|893.9|888.7|893.56|888.36|894.4|889.2|893.2|888|314
1660503600000|2022-08-14 19:00:00|893.6|888.4|894.23|889.03|894.32|889.12|892.31|887.11|347
1660503900000|2022-08-14 19:05:00|894.22|889.02|895.97|890.77|895.98|890.78|893.76|888.56|268
1660504200000|2022-08-14 19:10:00|896|890.8|898.93|893.73|899.18|893.98|896|890.8|330
1660504500000|2022-08-14 19:15:00|898.92|893.72|897.01|891.81|899.81|894.61|896.86|891.66|362
1660504800000|2022-08-14 19:20:00|896.99|891.79|895.99|890.79|897.03|891.83|893.71|888.51|437
1660505100000|2022-08-14 19:25:00|895.98|890.78|895.65|888.95|897.05|891.85|895.51|888.81|355
1660505400000|2022-08-14 19:30:00|895.66|888.96|895.94|889.24|895.98|889.28|894.63|887.93|358
1660505700000|2022-08-14 19:35:00|895.95|889.25|895.51|888.81|896.64|889.94|895.32|888.62|314
1660506000000|2022-08-14 19:40:00|895.52|888.82|894.08|887.38|895.92|889.22|893.75|887.05|311
1660506300000|2022-08-14 19:45:00|894.02|887.32|896.43|889.73|896.43|889.73|893.56|886.86|333
1660506600000|2022-08-14 19:50:00|896.44|889.74|896.09|889.39|896.81|890.11|894.7|888|307
1660506900000|2022-08-14 19:55:00|896.11|889.41|895.75|889.05|897.15|890.45|895.44|888.74|337
1660507200000|2022-08-14 20:00:00|895.76|889.06|893.98|887.28|895.77|889.07|892.27|885.57|503
1660507500000|2022-08-14 20:05:00|893.97|887.27|892.55|885.85|894.02|887.32|892.5|885.8|398
1660507800000|2022-08-14 20:10:00|892.54|885.84|895.79|889.09|895.79|889.09|892.54|885.84|445
1660508100000|2022-08-14 20:15:00|895.74|889.04|897.93|891.23|898.91|892.21|895.52|888.82|421
1660508400000|2022-08-14 20:20:00|897.91|891.21|895.17|888.47|898.08|891.38|894.73|888.03|498
1660508700000|2022-08-14 20:25:00|895.16|888.46|896.76|890.06|896.78|890.08|894.84|888.14|386
1660509000000|2022-08-14 20:30:00|896.77|890.07|893.96|887.26|897.09|890.39|893.26|886.56|456
1660509300000|2022-08-14 20:35:00|893.97|887.27|893.14|886.44|894.68|887.98|892.8|886.1|402
1660509600000|2022-08-14 20:40:00|893.13|886.43|892.82|886.12|893.79|887.09|892.14|885.44|382
1660509900000|2022-08-14 20:45:00|892.81|886.11|893.09|886.39|893.74|887.04|892.15|885.45|347
1660510200000|2022-08-14 20:50:00|893.07|886.37|893.61|886.91|893.82|887.12|892.45|885.75|372
1660510500000|2022-08-14 20:55:00|893.58|886.88|892.74|886.04|893.95|887.25|892.67|885.97|437
1660510800000|2022-08-14 21:00:00|892.71|886.01|889.9|883.2|892.87|886.17|889.78|883.08|418
1660511100000|2022-08-14 21:05:00|889.86|883.16|892|886.8|892.08|886.88|889.03|882.85|516
1660511400000|2022-08-14 21:10:00|891.99|886.79|892.43|887.23|893.17|887.97|891.72|886.52|539
1660511700000|2022-08-14 21:15:00|892.37|887.17|892.89|887.69|893.2|888|892.37|887.17|599
1660512000000|2022-08-14 21:20:00|892.88|887.68|893.76|888.56|893.76|888.56|892.27|887.07|358
1660512300000|2022-08-14 21:25:00|893.52|888.32|892.59|887.39|893.91|888.71|892.46|887.26|543
1660512600000|2022-08-14 21:30:00|892.52|887.32|893.08|887.88|893.25|888.05|892.23|887.03|551
1660512900000|2022-08-14 21:35:00|893.05|887.85|892.03|886.83|893.32|888.12|891.79|886.59|450
1660513200000|2022-08-14 21:40:00|892.02|886.82|892.19|886.99|892.77|887.57|891.72|886.52|506
1660513500000|2022-08-14 21:45:00|892.23|887.03|889.33|884.13|892.48|887.28|889.24|884.04|495
1660513800000|2022-08-14 21:50:00|889.34|884.14|888.28|883.08|889.4|884.2|888.23|883.03|519
1660514100000|2022-08-14 21:55:00|888.27|883.07|887.62|882.42|888.28|883.08|886.3|881.1|493
1660514400000|2022-08-14 22:00:00|887.66|882.46|882.11|876.91|887.66|882.46|882.11|876.91|781
1660514700000|2022-08-14 22:05:00|881.97|876.77|883.9|878.7|884.04|878.84|880.36|875.16|709
1660515000000|2022-08-14 22:10:00|883.8|878.6|879.66|874.46|884.01|878.81|879.01|873.81|671
1660515300000|2022-08-14 22:15:00|879.67|874.47|881.54|876.34|882.47|877.27|878.07|872.87|770
1660515600000|2022-08-14 22:20:00|881.51|876.31|885.42|880.22|885.59|880.39|881.25|876.05|749
1660515900000|2022-08-14 22:25:00|885.48|880.28|887.5|882.3|888.73|883.53|885.43|880.23|688
1660516200000|2022-08-14 22:30:00|887.23|882.03|892.45|887.25|892.51|887.31|887.03|881.83|740
1660516500000|2022-08-14 22:35:00|892.46|887.26|894.67|889.47|895.49|890.29|892.46|887.26|563
1660516800000|2022-08-14 22:40:00|894.68|889.48|894.83|889.63|895.74|890.54|894.04|888.84|650
1660517100000|2022-08-14 22:45:00|894.87|889.67|895.37|890.17|895.5|890.3|893.74|888.54|585
1660517400000|2022-08-14 22:50:00|895.36|890.16|895.75|890.55|896.61|891.41|895.19|889.99|608
1660517700000|2022-08-14 22:55:00|895.84|890.64|892.01|886.81|896.54|891.34|891.35|886.15|664
1660518000000|2022-08-14 23:00:00|892.05|886.85|895.78|890.58|895.82|890.62|890.53|885.33|732
1660518300000|2022-08-14 23:05:00|896.14|890.94|892.53|887.33|897.65|892.45|892.17|886.97|611
1660518600000|2022-08-14 23:10:00|892.56|887.36|894.12|888.92|894.28|889.08|891.1|885.9|485
1660518900000|2022-08-14 23:15:00|894.11|888.91|894.01|888.81|895.41|890.21|893.57|888.37|639
1660519200000|2022-08-14 23:20:00|894.06|888.86|890.92|885.72|895.18|889.98|890.85|885.65|646
1660519500000|2022-08-14 23:25:00|890.98|885.78|888.86|883.66|890.98|885.78|888.18|882.98|688
1660519800000|2022-08-14 23:30:00|888.88|883.68|887.87|882.67|889.95|884.75|886.64|881.44|676
1660520100000|2022-08-14 23:35:00|887.71|882.51|889.67|884.47|890.78|885.58|887.29|882.09|597
1660520400000|2022-08-14 23:40:00|889.57|884.37|890.11|884.91|890.15|884.95|887.34|882.14|521
1660520700000|2022-08-14 23:45:00|890.1|884.9|890.64|885.44|891.12|885.92|889.43|884.23|618
1660521000000|2022-08-14 23:50:00|890.57|885.37|890.59|885.39|891|885.8|888.89|883.69|521
1660521300000|2022-08-14 23:55:00|890.58|885.38|890.69|885.49|891.44|886.24|888.92|883.72|618
1660521600000|2022-08-15 00:00:00|890.71|885.51|888.44|883.24|890.77|885.57|886.29|881.09|718
1660521900000|2022-08-15 00:05:00|888.55|883.35|882.2|877|888.55|883.35|881.93|876.73|916
1660522200000|2022-08-15 00:10:00|882.25|877.05|881.2|876|883.14|877.94|880.83|875.63|825
1660522500000|2022-08-15 00:15:00|881.18|875.98|884.95|879.75|885.18|879.98|878.92|873.72|969
1660522800000|2022-08-15 00:20:00|884.85|879.65|883.39|878.19|887.92|882.72|882.86|877.66|875
1660523100000|2022-08-15 00:25:00|883.85|878.65|881.89|876.69|883.86|878.66|881.44|876.24|759
1660523400000|2022-08-15 00:30:00|881.94|876.74|886.94|881.74|887.21|882.01|881.43|876.23|930
1660523700000|2022-08-15 00:35:00|886.85|881.65|889.5|884.3|890.26|885.06|886.7|881.5|929
1660524000000|2022-08-15 00:40:00|889.52|884.32|889.78|884.58|890.76|885.56|888.06|882.86|866
1660524300000|2022-08-15 00:45:00|889.81|884.61|889.11|883.91|890.79|885.59|888.67|883.47|871
1660524600000|2022-08-15 00:50:00|889.15|883.95|889.16|883.96|890|884.8|888.65|883.45|718
1660524900000|2022-08-15 00:55:00|889.23|884.03|892.07|886.87|892.09|886.89|888.98|883.78|837
1660525200000|2022-08-15 01:00:00|892.06|886.86|893.09|887.89|894.08|888.88|890.58|885.38|865
1660525500000|2022-08-15 01:05:00|893.12|887.92|896.92|891.72|898.32|893.12|891.12|885.92|813
1660525800000|2022-08-15 01:10:00|896.96|891.76|892.61|887.41|897.79|892.59|892.14|886.94|724
1660526100000|2022-08-15 01:15:00|892.63|887.43|898.51|893.31|899.16|893.96|890.89|885.69|852
1660526400000|2022-08-15 01:20:00|898.48|893.28|897.35|892.15|899.05|893.85|896.33|891.13|753
1660526700000|2022-08-15 01:25:00|897.25|892.05|897.04|891.84|897.49|892.29|896.1|890.9|644
1660527000000|2022-08-15 01:30:00|897.06|891.86|898.18|892.98|902.3|897.1|896.44|891.24|833
1660527300000|2022-08-15 01:35:00|898.2|893|900.09|894.89|900.56|895.36|897.72|892.52|811
1660527600000|2022-08-15 01:40:00|900.12|894.92|899.7|894.5|902.32|897.12|898.41|893.21|810
1660527900000|2022-08-15 01:45:00|899.71|894.51|900.09|894.89|901.28|896.08|898.2|893|842
1660528200000|2022-08-15 01:50:00|900.1|894.9|900.07|894.87|902.02|896.82|898.89|893.69|791
1660528500000|2022-08-15 01:55:00|900.06|894.86|903.1|897.9|905.01|899.81|899.71|894.51|874
1660528800000|2022-08-15 02:00:00|903.12|897.92|896.99|891.79|904.4|899.2|896.41|891.21|904
1660529100000|2022-08-15 02:05:00|897.03|891.83|898.69|893.49|900.01|894.81|895.95|890.75|745
1660529400000|2022-08-15 02:10:00|898.77|893.57|901.09|895.89|902.38|897.18|898.21|893.01|758
1660529700000|2022-08-15 02:15:00|901.08|895.88|902.69|897.49|903.13|897.93|901.03|895.83|826
1660530000000|2022-08-15 02:20:00|902.77|897.57|903.3|898.1|903.89|898.69|902.03|896.83|751
1660530300000|2022-08-15 02:25:00|903.34|898.14|905.31|900.11|905.53|900.33|903.03|897.83|772
1660530600000|2022-08-15 02:30:00|905.32|900.12|907.36|902.16|908|902.8|904.43|899.23|878
1660530900000|2022-08-15 02:35:00|907.4|902.2|907.43|902.23|909.52|904.32|907.26|902.06|806
1660531200000|2022-08-15 02:40:00|907.46|902.26|909.49|904.29|910.35|905.15|906.66|901.46|873
1660531500000|2022-08-15 02:45:00|909.51|904.31|910.01|904.81|910.04|904.84|906.35|901.15|935
1660531800000|2022-08-15 02:50:00|910.02|904.82|909.53|904.33|913.08|907.88|909.5|904.3|882
1660532100000|2022-08-15 02:55:00|909.54|904.34|909.68|904.48|910.28|905.08|908.47|903.27|833
1660532400000|2022-08-15 03:00:00|909.77|904.57|910.29|905.09|910.92|905.72|909.35|904.15|897
1660532700000|2022-08-15 03:05:00|910.3|905.1|906.36|901.16|910.69|905.49|905.28|900.08|852
1660533000000|2022-08-15 03:10:00|906.37|901.17|916.11|910.91|916.98|911.78|906.26|901.06|959
1660533300000|2022-08-15 03:15:00|916.05|910.85|913.38|908.18|918.98|913.78|912.3|907.1|997
1660533600000|2022-08-15 03:20:00|913.45|908.25|913.48|908.28|916.55|911.35|910.34|905.14|981
1660533900000|2022-08-15 03:25:00|913.45|908.25|908.41|903.21|914.21|909.01|908.26|903.06|854
1660534200000|2022-08-15 03:30:00|908.45|903.25|909.22|904.02|910.54|905.34|906.62|901.42|825
1660534500000|2022-08-15 03:35:00|909.28|904.08|907.62|902.42|911.35|906.15|907.59|902.39|870
1660534800000|2022-08-15 03:40:00|907.57|902.37|900.67|895.47|907.64|902.44|899.63|894.43|979
1660535100000|2022-08-15 03:45:00|900.66|895.46|900.95|895.75|904.73|899.53|900.31|895.11|893
1660535400000|2022-08-15 03:50:00|900.96|895.76|900.7|895.5|902.77|897.57|900.45|895.25|812
1660535700000|2022-08-15 03:55:00|900.75|895.55|902.69|897.49|903.88|898.68|900.54|895.34|716
1660536000000|2022-08-15 04:00:00|902.68|897.48|903.8|898.6|905.96|900.76|902.19|896.99|881
1660536300000|2022-08-15 04:05:00|903.78|898.58|902.67|897.47|904.08|898.88|900.97|895.77|929
1660536600000|2022-08-15 04:10:00|902.62|897.42|903.67|898.47|903.88|898.68|900.97|895.77|829
1660536900000|2022-08-15 04:15:00|903.66|898.46|902.62|897.42|903.92|898.72|900.84|895.64|869
1660537200000|2022-08-15 04:20:00|902.67|897.47|902.47|897.27|902.96|897.76|900.79|895.59|754
1660537500000|2022-08-15 04:25:00|902.46|897.26|899.47|894.27|902.53|897.33|899.1|893.9|712
1660537800000|2022-08-15 04:30:00|899.45|894.25|901.93|896.73|902.08|896.88|899.1|893.9|787
1660538100000|2022-08-15 04:35:00|901.91|896.71|900.59|895.39|902.8|897.6|899.94|894.74|635
1660538400000|2022-08-15 04:40:00|900.57|895.37|900.9|895.7|901.3|896.1|900.06|894.86|550
1660538700000|2022-08-15 04:45:00|900.79|895.59|900.29|895.09|901.29|896.09|899.8|894.6|695
1660539000000|2022-08-15 04:50:00|900.24|895.04|905.79|900.59|907.65|902.45|900.22|895.02|872
1660539300000|2022-08-15 04:55:00|905.83|900.63|909.14|903.94|909.28|904.08|905.63|900.43|758
1660539600000|2022-08-15 05:00:00|909.15|903.95|912.78|907.58|913.86|908.66|909.07|903.87|873
1660539900000|2022-08-15 05:05:00|912.79|907.59|909.51|904.31|912.89|907.69|908.98|903.78|778
1660540200000|2022-08-15 05:10:00|909.58|904.38|913.71|908.51|917.07|911.87|906.96|901.76|917
1660540500000|2022-08-15 05:15:00|913.69|908.49|910.05|904.85|913.9|908.7|909.91|904.71|708
1660540800000|2022-08-15 05:20:00|910.16|904.96|910.02|904.82|912.82|907.62|909.92|904.72|730
1660541100000|2022-08-15 05:25:00|910.01|904.81|910.13|904.93|910.9|905.7|909.01|903.81|666
1660541400000|2022-08-15 05:30:00|910.16|904.96|906.99|901.79|910.36|905.16|906.87|901.67|645
1660541700000|2022-08-15 05:35:00|906.89|901.69|904.62|899.42|907.15|901.95|904.5|899.3|757
1660542000000|2022-08-15 05:40:00|904.77|899.57|902.2|897|905.21|900.01|902.07|896.87|657
1660542300000|2022-08-15 05:45:00|902.19|896.99|902.75|897.55|903.08|897.88|900.66|895.46|720
1660542600000|2022-08-15 05:50:00|902.8|897.6|901.54|896.34|903.01|897.81|900.56|895.36|652
1660542900000|2022-08-15 05:55:00|901.29|896.09|902.26|897.06|902.7|897.5|900.94|895.74|618
1660543200000|2022-08-15 06:00:00|902.27|897.07|898.98|893.78|902.35|897.15|898.95|893.75|776
1660543500000|2022-08-15 06:05:00|899.03|893.83|889.88|884.68|899.85|894.65|888.93|883.73|950
1660543800000|2022-08-15 06:10:00|889.71|884.51|881.85|876.65|890.86|885.66|881.14|875.94|957
1660544100000|2022-08-15 06:15:00|881.8|876.6|884.16|878.96|885.95|880.75|881.65|876.45|962
1660544400000|2022-08-15 06:20:00|884.36|879.16|879.27|874.07|884.97|879.77|879.09|873.89|948
1660544700000|2022-08-15 06:25:00|879.2|874|878.44|873.24|879.51|874.31|873.49|868.29|1058
1660545000000|2022-08-15 06:30:00|878.27|873.07|871.74|866.54|879.16|873.96|871.28|866.08|1036
1660545300000|2022-08-15 06:35:00|871.9|866.7|876.22|871.02|877.26|872.06|871.67|866.47|1057
1660545600000|2022-08-15 06:40:00|876.1|870.9|878.98|873.78|879.61|874.41|876.03|870.83|892
1660545900000|2022-08-15 06:45:00|879.02|873.82|877.12|871.92|879.03|873.83|876.03|870.83|839
1660546200000|2022-08-15 06:50:00|876.95|871.75|873.06|867.86|877.24|872.04|870|864.8|955
1660546500000|2022-08-15 06:55:00|873.08|867.88|874.12|868.92|875.92|870.72|871.57|866.37|1059
1660546800000|2022-08-15 07:00:00|874.09|868.89|872.95|867.75|874.09|868.89|868.68|863.48|1008
1660547100000|2022-08-15 07:05:00|872.92|867.72|873.88|868.68|876.22|871.02|872.38|867.18|958
1660547400000|2022-08-15 07:10:00|873.76|868.56|874.26|869.06|875.1|869.9|872.13|866.93|956
1660547700000|2022-08-15 07:15:00|874.2|869|878.32|873.12|878.63|873.43|873.04|867.84|942
1660548000000|2022-08-15 07:20:00|878.34|873.14|875.94|870.74|878.36|873.16|874.97|869.77|923
1660548300000|2022-08-15 07:25:00|875.88|870.68|877.98|872.78|878.02|872.82|875.19|869.99|840
1660548600000|2022-08-15 07:30:00|877.99|872.79|878.85|873.65|878.9|873.7|875.96|870.76|851
1660548900000|2022-08-15 07:35:00|878.89|873.69|869.66|864.46|879.08|873.88|869.65|864.45|955
1660549200000|2022-08-15 07:40:00|869.59|864.39|875.99|870.79|877.88|872.68|868.37|863.17|1024
1660549500000|2022-08-15 07:45:00|875.98|870.78|874.19|868.99|877.7|872.5|874.11|868.91|883
1660549800000|2022-08-15 07:50:00|874.18|868.98|876.02|870.82|876.35|871.15|872.8|867.6|912
1660550100000|2022-08-15 07:55:00|876.03|870.83|874.44|869.24|876.35|871.15|873.98|868.78|834
1660550400000|2022-08-15 08:00:00|874.46|869.26|871.98|866.78|874.49|869.29|870.77|865.57|926
1660550700000|2022-08-15 08:05:00|871.99|866.79|870.71|865.51|874.28|869.08|869.89|864.69|899
1660551000000|2022-08-15 08:10:00|870.64|865.44|865.69|860.49|871.3|866.1|864.97|859.77|918
1660551300000|2022-08-15 08:15:00|865.71|860.51|869.55|864.35|870.24|865.04|860.21|855.01|1059
1660551600000|2022-08-15 08:20:00|869.44|864.24|868.18|862.98|871.03|865.83|867.87|862.67|957
1660551900000|2022-08-15 08:25:00|868.14|862.94|867.31|862.11|870.06|864.86|866.84|861.64|859
1660552200000|2022-08-15 08:30:00|867.21|862.01|869.57|864.37|870.78|865.58|866.63|861.43|703
1660552500000|2022-08-15 08:35:00|869.5|864.3|860.76|855.56|869.66|864.46|857.75|852.55|955
1660552800000|2022-08-15 08:40:00|860.82|855.62|855.54|850.34|860.82|855.62|853.69|848.49|913
1660553100000|2022-08-15 08:45:00|855.52|850.32|861.51|856.31|861.72|856.52|855.04|849.84|842
1660553400000|2022-08-15 08:50:00|861.52|856.32|863.77|858.57|863.96|858.76|861.02|855.82|674
1660553700000|2022-08-15 08:55:00|863.8|858.6|863.72|858.52|864.59|859.39|862.88|857.68|703
1660554000000|2022-08-15 09:00:00|863.75|858.55|863.99|858.79|865.12|859.92|862.98|857.78|727
1660554300000|2022-08-15 09:05:00|863.96|858.76|864.05|858.85|866.02|860.82|863.85|858.65|760
1660554600000|2022-08-15 09:10:00|864.04|858.84|864.19|858.99|864.85|859.65|861.94|856.74|887
1660554900000|2022-08-15 09:15:00|864.18|858.98|862.9|857.7|864.93|859.73|861.6|856.4|908
1660555200000|2022-08-15 09:20:00|862.94|857.74|862.04|856.84|863.48|858.28|860.04|854.84|883
1660555500000|2022-08-15 09:25:00|862.03|856.83|860.42|855.22|862.38|857.18|859.8|854.6|933
1660555800000|2022-08-15 09:30:00|860.45|855.25|859.54|854.34|862.22|857.02|859.12|853.92|886
1660556100000|2022-08-15 09:35:00|859.55|854.35|859.93|854.73|862.19|856.99|859.51|854.31|895
1660556400000|2022-08-15 09:40:00|859.87|854.67|865.25|860.05|865.55|860.35|859.64|854.44|873
1660556700000|2022-08-15 09:45:00|865.11|859.91|866.15|860.95|867.29|862.09|861.98|856.78|848
1660557000000|2022-08-15 09:50:00|866.16|860.96|868.08|862.88|868.28|863.08|865.94|860.74|878
1660557300000|2022-08-15 09:55:00|868.35|863.15|868|862.8|868.96|863.76|866.58|861.38|733
1660557600000|2022-08-15 10:00:00|867.97|862.77|867.23|862.03|868.65|863.45|866.05|860.85|765
1660557900000|2022-08-15 10:05:00|867.28|862.08|867.29|862.09|867.98|862.78|866.93|861.73|669
1660558200000|2022-08-15 10:10:00|867.19|861.99|868.6|863.4|868.74|863.54|867.04|861.84|655
1660558500000|2022-08-15 10:15:00|868.61|863.41|869.33|864.13|869.33|864.13|868.13|862.93|619
1660558800000|2022-08-15 10:20:00|869.34|864.14|867.06|861.86|869.34|864.14|865.3|860.1|627
1660559100000|2022-08-15 10:25:00|867.01|861.81|869.02|863.82|869.34|864.14|866.98|861.78|592
1660559400000|2022-08-15 10:30:00|869.01|863.81|867.57|862.37|869.95|864.75|866.18|860.98|656
1660559700000|2022-08-15 10:35:00|867.34|862.14|867.85|862.65|867.92|862.72|867.03|861.83|507
1660560000000|2022-08-15 10:40:00|867.64|862.44|866.13|860.93|868.1|862.9|865.8|860.6|714
1660560300000|2022-08-15 10:45:00|866.11|860.91|868.81|863.61|871.03|865.83|865.89|860.69|748
1660560600000|2022-08-15 10:50:00|868.88|863.68|870.31|865.11|871.34|866.14|868.26|863.06|743
1660560900000|2022-08-15 10:55:00|870.28|865.08|871.18|865.98|871.69|866.49|870.26|865.06|729
1660561200000|2022-08-15 11:00:00|871.19|865.99|872.16|866.96|873.69|868.49|870.13|864.93|656
1660561500000|2022-08-15 11:05:00|872.21|867.01|872|866.8|873.44|868.24|870.98|865.78|696
1660561800000|2022-08-15 11:10:00|871.97|866.77|871.69|866.49|872.78|867.58|870.87|865.67|622
1660562100000|2022-08-15 11:15:00|871.74|866.54|871.1|865.9|872.48|867.28|871.09|865.89|559
1660562400000|2022-08-15 11:20:00|871.04|865.84|869.13|863.93|871.15|865.95|868.92|863.72|735
1660562700000|2022-08-15 11:25:00|869.14|863.94|867.75|862.55|871|865.8|867.69|862.49|630
1660563000000|2022-08-15 11:30:00|867.71|862.51|866.81|861.61|868.28|863.08|864.69|859.49|718
1660563300000|2022-08-15 11:35:00|866.92|861.72|865.29|860.09|867.11|861.91|864.86|859.66|733
1660563600000|2022-08-15 11:40:00|865.34|860.14|866.22|861.02|866.55|861.35|865.23|860.03|625
1660563900000|2022-08-15 11:45:00|866.29|861.09|864.53|859.33|866.59|861.39|864.03|858.83|715
1660564200000|2022-08-15 11:50:00|864.51|859.31|864.02|858.82|864.68|859.48|863.09|857.89|820
1660564500000|2022-08-15 11:55:00|863.96|858.76|863.91|858.71|865.99|860.79|863.88|858.68|718
1660564800000|2022-08-15 12:00:00|863.88|858.68|862.66|857.46|864.23|859.03|862.25|857.05|694
1660565100000|2022-08-15 12:05:00|862.52|857.32|866.31|861.11|868.48|863.28|862.45|857.25|734
1660565400000|2022-08-15 12:10:00|866.28|861.08|863.21|858.01|866.48|861.28|861.48|856.28|748
1660565700000|2022-08-15 12:15:00|863.22|858.02|867.18|861.98|867.51|862.31|863.11|857.91|677
1660566000000|2022-08-15 12:20:00|867.17|861.97|865.43|860.23|867.19|861.99|864.74|859.54|734
1660566300000|2022-08-15 12:25:00|865.41|860.21|867.23|862.03|867.41|862.21|865.25|860.05|670
1660566600000|2022-08-15 12:30:00|867.06|861.86|863.4|858.2|867.97|862.77|861.5|856.3|858
1660566900000|2022-08-15 12:35:00|863.41|858.21|863.88|858.68|864.18|858.98|861.92|856.72|736
1660567200000|2022-08-15 12:40:00|863.89|858.69|863.15|857.95|864.39|859.19|861.53|856.33|664
1660567500000|2022-08-15 12:45:00|863.05|857.85|862.23|857.03|863.25|858.05|861.16|855.96|727
1660567800000|2022-08-15 12:50:00|862.36|857.16|855.89|850.69|862.36|857.16|854.24|849.04|907
1660568100000|2022-08-15 12:55:00|856.02|850.82|851.36|846.16|856.3|851.1|849.86|844.66|996
1660568400000|2022-08-15 13:00:00|851.37|846.17|857.12|851.92|857.12|851.92|850.13|844.93|913
1660568700000|2022-08-15 13:05:00|857.18|851.98|860.4|855.2|861.18|855.98|856.33|851.13|920
1660569000000|2022-08-15 13:10:00|860.38|855.18|860.11|854.91|861.6|856.4|859.52|854.32|855
1660569300000|2022-08-15 13:15:00|860.24|855.04|863.28|858.08|863.8|858.6|859.59|854.39|838
1660569600000|2022-08-15 13:20:00|863.24|858.04|862.78|857.58|864.14|858.94|860.52|855.32|866
1660569900000|2022-08-15 13:25:00|862.85|857.65|863.84|858.64|863.94|858.74|862.45|857.25|716
1660570200000|2022-08-15 13:30:00|863.85|858.65|865.4|860.2|866.6|861.4|862.5|857.3|979
1660570500000|2022-08-15 13:35:00|865.5|860.3|863.45|858.25|866.03|860.83|860.45|855.25|873
1660570800000|2022-08-15 13:40:00|863.58|858.38|860.12|854.92|863.95|858.75|858.65|853.45|1015
1660571100000|2022-08-15 13:45:00|860.16|854.96|859.48|854.28|863.04|857.84|859.43|854.23|933
1660571400000|2022-08-15 13:50:00|859.47|854.27|865.92|860.72|866.26|861.06|859.46|854.26|952
1660571700000|2022-08-15 13:55:00|865.97|860.77|867.48|862.28|868.52|863.32|865.45|860.25|984
1660572000000|2022-08-15 14:00:00|867.52|862.32|865.3|860.1|867.62|862.42|863.63|858.43|925
1660572300000|2022-08-15 14:05:00|865.23|860.03|866.66|861.46|867.36|862.16|864.65|859.45|928
1660572600000|2022-08-15 14:10:00|866.63|861.43|861.44|856.24|867.35|862.15|861.29|856.09|934
1660572900000|2022-08-15 14:15:00|861.45|856.25|864.64|859.44|865.23|860.03|861.29|856.09|881
1660573200000|2022-08-15 14:20:00|864.63|859.43|862.3|857.1|864.63|859.43|861.53|856.33|908
1660573500000|2022-08-15 14:25:00|862.13|856.93|862.5|857.3|864.02|858.82|861.41|856.21|883
1660573800000|2022-08-15 14:30:00|862.46|857.26|865.01|859.81|865.36|860.16|862.18|856.98|831
1660574100000|2022-08-15 14:35:00|864.98|859.78|864.08|858.88|867.18|861.98|864.04|858.84|829
1660574400000|2022-08-15 14:40:00|864.09|858.89|865.44|860.24|866.52|861.32|864.07|858.87|816
1660574700000|2022-08-15 14:45:00|865.43|860.23|863.28|858.08|866.16|860.96|863.19|857.99|816
1660575000000|2022-08-15 14:50:00|863.29|858.09|864.34|859.14|865.29|860.09|862.4|857.2|801
1660575300000|2022-08-15 14:55:00|864.32|859.12|864.54|859.34|866.63|861.43|862.4|857.2|785
1660575600000|2022-08-15 15:00:00|864.51|859.31|862.47|857.27|865.58|860.38|862.43|857.23|850
1660575900000|2022-08-15 15:05:00|862.45|857.25|862.05|856.85|864.59|859.39|861.62|856.42|742
1660576200000|2022-08-15 15:10:00|862.11|856.91|862.04|856.84|862.48|857.28|860.26|855.06|770
1660576500000|2022-08-15 15:15:00|862.17|856.97|862.3|857.1|863.3|858.1|861.47|856.27|678
1660576800000|2022-08-15 15:20:00|862.29|857.09|863.15|857.95|864.3|859.1|861.26|856.06|821
1660577100000|2022-08-15 15:25:00|863.13|857.93|863.95|858.75|864.25|859.05|862.55|857.35|717
1660577400000|2022-08-15 15:30:00|863.96|858.76|864.61|859.41|865.76|860.56|863.83|858.63|749
1660577700000|2022-08-15 15:35:00|864.51|859.31|867.54|862.34|867.65|862.45|864.48|859.28|574
1660578000000|2022-08-15 15:40:00|867.55|862.35|866.94|861.74|868.8|863.6|865.26|860.06|813
1660578300000|2022-08-15 15:45:00|866.98|861.78|868.55|863.35|868.75|863.55|866.27|861.07|764
1660578600000|2022-08-15 15:50:00|868.6|863.4|869.83|864.63|869.94|864.74|867.4|862.2|839
1660578900000|2022-08-15 15:55:00|869.87|864.67|871.06|865.86|872.47|867.27|869.79|864.59|784
1660579200000|2022-08-15 16:00:00|871.05|865.85|872.1|866.9|872.18|866.98|869.96|864.76|796
1660579500000|2022-08-15 16:05:00|872.07|866.87|868.98|863.78|872.15|866.95|868.37|863.17|728
1660579800000|2022-08-15 16:10:00|868.99|863.79|865.23|860.03|870.12|864.92|865.23|860.03|719
1660580100000|2022-08-15 16:15:00|865.24|860.04|867.95|862.75|871.2|866|864.84|859.64|887
1660580400000|2022-08-15 16:20:00|867.94|862.74|866.99|861.79|869.01|863.81|866.2|861|658
1660580700000|2022-08-15 16:25:00|866.97|861.77|867.92|862.72|868.31|863.11|866.78|861.58|753
1660581000000|2022-08-15 16:30:00|867.91|862.71|868.09|862.89|869.27|864.07|867.41|862.21|775
1660581300000|2022-08-15 16:35:00|868.05|862.85|864.19|858.99|868.48|863.28|863.81|858.61|825
1660581600000|2022-08-15 16:40:00|864.23|859.03|866.94|861.74|867.2|862|864.23|859.03|702
1660581900000|2022-08-15 16:45:00|866.92|861.72|866.87|861.67|867.5|862.3|866.19|860.99|502
1660582200000|2022-08-15 16:50:00|866.86|861.66|867.55|862.35|867.98|862.78|866.57|861.37|615
1660582500000|2022-08-15 16:55:00|867.65|862.45|872.36|867.16|873.54|868.34|867.65|862.45|776
1660582800000|2022-08-15 17:00:00|872.46|867.26|870.19|864.99|873.27|868.07|870.09|864.89|761
1660583100000|2022-08-15 17:05:00|870.13|864.93|871.98|866.78|872.06|866.86|870.13|864.93|573
1660583400000|2022-08-15 17:10:00|871.94|866.74|871.21|866.01|872.03|866.83|871|865.8|590
1660583700000|2022-08-15 17:15:00|871.04|865.84|867.71|862.51|871.38|866.18|867.71|862.51|661
1660584000000|2022-08-15 17:20:00|867.58|862.38|866.53|861.33|867.96|862.76|865.07|859.87|818
1660584300000|2022-08-15 17:25:00|866.56|861.36|866.87|861.67|868.26|863.06|866.41|861.21|609
1660584600000|2022-08-15 17:30:00|866.85|861.65|861.92|856.72|867.01|861.81|861.38|856.18|797
1660584900000|2022-08-15 17:35:00|861.95|856.75|861.43|856.23|863.15|857.95|861.17|855.97|647
1660585200000|2022-08-15 17:40:00|861.27|856.07|860.87|855.67|862.13|856.93|860.35|855.15|599
1660585500000|2022-08-15 17:45:00|860.84|855.64|860.32|855.12|861.33|856.13|859.91|854.71|614
1660585800000|2022-08-15 17:50:00|860.34|855.14|858.08|852.88|860.53|855.33|858.04|852.84|607
1660586100000|2022-08-15 17:55:00|858.1|852.9|852.59|847.39|858.57|853.37|851.25|846.05|777
1660586400000|2022-08-15 18:00:00|852.56|847.36|852.28|847.08|852.7|847.5|851.53|846.33|793
1660586700000|2022-08-15 18:05:00|852.3|847.1|847.88|842.68|852.38|847.18|847.38|842.18|807
1660587000000|2022-08-15 18:10:00|847.92|842.72|850.23|845.03|850.28|845.08|847.52|842.32|715
1660587300000|2022-08-15 18:15:00|850.15|844.95|851.57|846.37|851.69|846.49|850.04|844.84|686
1660587600000|2022-08-15 18:20:00|851.58|846.38|850.54|845.34|852.34|847.14|850.18|844.98|747
1660587900000|2022-08-15 18:25:00|850.53|845.33|850.53|845.33|850.64|845.44|849.31|844.11|627
1660588200000|2022-08-15 18:30:00|850.49|845.29|851.34|846.14|851.67|846.47|850.07|844.87|626
1660588500000|2022-08-15 18:35:00|851.35|846.15|850.45|845.25|851.44|846.24|850.18|844.98|547
1660588800000|2022-08-15 18:40:00|850.5|845.3|851.01|845.81|851.25|846.05|849.18|843.98|604
1660589100000|2022-08-15 18:45:00|851.03|845.83|850.93|845.73|851.18|845.98|850.39|845.19|517
1660589400000|2022-08-15 18:50:00|850.94|845.74|850.89|845.69|850.97|845.77|849.99|844.79|535
1660589700000|2022-08-15 18:55:00|850.87|845.67|850.82|845.62|851.26|846.06|850.27|845.07|365
1660590000000|2022-08-15 19:00:00|850.81|845.61|851.18|845.98|851.37|846.17|849.86|844.66|629
1660590300000|2022-08-15 19:05:00|851.12|845.92|849.09|843.89|851.51|846.31|849.09|843.89|617
1660590600000|2022-08-15 19:10:00|849.04|843.84|851.1|845.9|851.77|846.57|848.89|843.69|637
1660590900000|2022-08-15 19:15:00|851.22|846.02|850.94|845.74|851.98|846.78|850.65|845.45|604
1660591200000|2022-08-15 19:20:00|850.97|845.77|850.95|845.75|851.72|846.52|850.74|845.54|505
1660591500000|2022-08-15 19:25:00|850.92|845.72|849.31|844.11|851.32|846.12|849.26|844.06|517
1660591800000|2022-08-15 19:30:00|849.27|844.07|847.34|842.14|849.44|844.24|844.87|839.67|767
1660592100000|2022-08-15 19:35:00|847.32|842.12|850.95|845.75|851.08|845.88|846.76|841.56|652
1660592400000|2022-08-15 19:40:00|850.9|845.7|848.83|843.63|850.93|845.73|847.08|841.88|663
1660592700000|2022-08-15 19:45:00|848.82|843.62|849.88|844.68|849.93|844.73|848.72|843.52|626
1660593000000|2022-08-15 19:50:00|849.91|844.71|847.77|842.57|850.16|844.96|847.69|842.49|699
1660593300000|2022-08-15 19:55:00|847.74|842.54|847.06|841.86|847.86|842.66|845.73|840.53|627
1660593600000|2022-08-15 20:00:00|847.09|841.89|848.11|842.91|848.45|843.25|846.77|841.57|651
1660593900000|2022-08-15 20:05:00|848.08|842.88|848.96|843.76|849|843.8|846.61|841.41|502
1660594200000|2022-08-15 20:10:00|849|843.8|850.52|845.32|850.95|845.75|848.07|842.87|491
1660594500000|2022-08-15 20:15:00|850.54|845.34|851.36|846.16|852.03|846.83|850.3|845.1|579
1660594800000|2022-08-15 20:20:00|851.38|846.18|851.26|846.06|851.95|846.75|851.09|845.89|631
1660595100000|2022-08-15 20:25:00|851.21|846.01|851.44|846.24|851.89|846.69|850.79|845.59|504
1660595400000|2022-08-15 20:30:00|851.42|846.22|850.42|845.22|851.78|846.58|849.95|844.75|619
1660595700000|2022-08-15 20:35:00|850.41|845.21|850.84|845.64|851.35|846.15|850.03|844.83|508
1660596000000|2022-08-15 20:40:00|850.78|845.58|850.98|845.78|851.28|846.08|850.19|844.99|454
1660596300000|2022-08-15 20:45:00|851.05|845.85|848.52|843.32|851.11|845.91|845.98|840.78|582
1660596600000|2022-08-15 20:50:00|848.38|843.18|850.41|845.21|850.79|845.59|847.93|842.73|447
1660596900000|2022-08-15 20:55:00|850.39|845.19|850.82|845.62|851.02|845.82|849.6|844.4|422
1660597200000|2022-08-15 21:00:00|850.8|845.6|850.4|845.2|850.97|845.77|849.91|844.71|276
1660597500000|2022-08-15 21:05:00|850.38|845.18|850.87|845.67|850.96|845.76|849.15|843.95|285
1660597800000|2022-08-15 21:10:00|850.95|845.75|850.33|845.13|851.06|845.86|850.17|844.97|324
1660598100000|2022-08-15 21:15:00|850.32|845.12|851.41|846.21|851.55|846.35|850.2|845|299
1660598400000|2022-08-15 21:20:00|851.5|846.3|851.77|846.57|852.58|847.38|851.34|846.14|452
1660598700000|2022-08-15 21:25:00|851.78|846.58|851.63|846.43|852.15|846.95|851.3|846.1|560
1660599000000|2022-08-15 21:30:00|851.54|846.34|850.72|845.52|851.55|846.35|850.66|845.46|345
1660599300000|2022-08-15 21:35:00|850.67|845.47|850.42|845.22|851.62|846.42|850.29|845.09|350
1660599600000|2022-08-15 21:40:00|850.44|845.24|851.35|846.15|851.44|846.24|850.38|845.18|401
1660599900000|2022-08-15 21:45:00|851.32|846.12|851.01|845.81|851.65|846.45|850.3|845.1|325
1660600200000|2022-08-15 21:50:00|851.07|845.87|849.87|844.67|851.44|846.24|849.85|844.65|467
1660600500000|2022-08-15 21:55:00|849.86|844.66|847.54|842.34|849.91|844.71|845.68|840.48|739
1660600800000|2022-08-15 22:00:00|847.52|842.32|847.1|841.9|847.52|842.32|844.44|839.24|666
1660601100000|2022-08-15 22:05:00|847.11|841.91|848.93|843.73|849.91|844.71|846.39|841.19|590
1660601400000|2022-08-15 22:10:00|848.76|843.56|851.93|846.73|852.04|846.84|848.45|843.25|531
1660601700000|2022-08-15 22:15:00|851.92|846.72|852.31|847.11|852.66|847.46|851.1|845.9|698
1660602000000|2022-08-15 22:20:00|852.32|847.12|851.47|846.27|852.39|847.19|851.01|845.81|545
1660602300000|2022-08-15 22:25:00|851.5|846.3|851.62|846.42|852.06|846.86|851.1|845.9|449
1660602600000|2022-08-15 22:30:00|851.59|846.39|851.34|846.14|852.36|847.16|851.1|845.9|452
1660602900000|2022-08-15 22:35:00|851.31|846.11|850.46|845.26|851.42|846.22|850.24|845.04|392
1660603200000|2022-08-15 22:40:00|850.48|845.28|849.45|844.25|850.95|845.75|849.41|844.21|499
1660603500000|2022-08-15 22:45:00|849.43|844.23|848.35|843.15|849.43|844.23|846.85|841.65|560
1660603800000|2022-08-15 22:50:00|848.31|843.11|847.83|842.63|848.49|843.29|846.97|841.77|552
1660604100000|2022-08-15 22:55:00|847.84|842.64|840.71|835.51|847.91|842.71|838.69|833.49|641
1660604400000|2022-08-15 23:00:00|840.7|835.5|836.69|831.49|841.67|836.47|832.03|826.83|1042
1660604700000|2022-08-15 23:05:00|836.67|831.47|839.22|834.02|839.65|834.45|833.89|828.69|975
1660605000000|2022-08-15 23:10:00|839.21|834.01|837.97|832.77|839.8|834.6|836.94|831.74|904
1660605300000|2022-08-15 23:15:00|837.95|832.75|840.95|835.75|840.95|835.75|837.12|831.92|917
1660605600000|2022-08-15 23:20:00|840.97|835.77|844.43|839.23|844.48|839.28|839.83|834.63|946
1660605900000|2022-08-15 23:25:00|844.45|839.25|841.69|836.49|845.52|840.32|840.07|834.87|929
1660606200000|2022-08-15 23:30:00|841.71|836.51|847.15|841.95|847.19|841.99|840.92|835.72|794
1660606500000|2022-08-15 23:35:00|847.05|841.85|850.21|845.01|850.88|845.68|846.07|840.87|813
1660606800000|2022-08-15 23:40:00|850.26|845.06|851.29|846.09|851.56|846.36|849.11|843.91|759
1660607100000|2022-08-15 23:45:00|850.66|845.46|850.36|845.16|851.01|845.81|848.82|843.62|751
1660607400000|2022-08-15 23:50:00|850.34|845.14|851.66|846.46|852.22|847.02|849|843.8|658
1660607700000|2022-08-15 23:55:00|851.64|846.44|849.74|844.54|851.67|846.47|849|843.8|643
1660608000000|2022-08-16 00:00:00|849.69|844.49|849.73|844.53|850.12|844.92|846.87|841.67|820
1660608300000|2022-08-16 00:05:00|849.69|844.49|850.21|845.01|851.14|845.94|847.98|842.78|735
1660608600000|2022-08-16 00:10:00|850.32|845.12|849.81|844.61|851.8|846.6|849.09|843.89|703
1660608900000|2022-08-16 00:15:00|849.82|844.62|844.8|839.6|849.98|844.78|842.61|837.41|923
1660609200000|2022-08-16 00:20:00|844.62|839.42|841.76|836.56|847.91|842.71|841.08|835.88|857
1660609500000|2022-08-16 00:25:00|841.73|836.53|841.16|835.96|842.3|837.1|840.4|835.2|770
1660609800000|2022-08-16 00:30:00|841.21|836.01|843.55|838.35|844.95|839.75|840.13|834.93|841
1660610100000|2022-08-16 00:35:00|843.52|838.32|842.11|836.91|845.25|840.05|841.19|835.99|725
1660610400000|2022-08-16 00:40:00|842.18|836.98|845.64|840.44|846.04|840.84|840.96|835.76|707
1660610700000|2022-08-16 00:45:00|845.73|840.53|846.41|841.21|847.43|842.23|844.66|839.46|725
1660611000000|2022-08-16 00:50:00|846.43|841.23|850.25|845.05|850.47|845.27|846.34|841.14|707
1660611300000|2022-08-16 00:55:00|850.26|845.06|850.35|845.15|850.92|845.72|848.22|843.02|703
1660611600000|2022-08-16 01:00:00|850.34|845.14|851.39|846.19|853.43|848.23|850.16|844.96|797
1660611900000|2022-08-16 01:05:00|851.38|846.18|853.27|848.07|853.44|848.24|851.36|846.16|722
1660612200000|2022-08-16 01:10:00|853.28|848.08|854.75|849.55|856.5|851.3|853.26|848.06|723
1660612500000|2022-08-16 01:15:00|854.77|849.57|853.57|848.37|856.25|851.05|853.31|848.11|614
1660612800000|2022-08-16 01:20:00|853.81|848.61|854.49|849.29|855.59|850.39|853.09|847.89|665
1660613100000|2022-08-16 01:25:00|854.52|849.32|853.6|848.4|855.34|850.14|853|847.8|585
1660613400000|2022-08-16 01:30:00|853.9|848.7|859.16|853.96|859.46|854.26|853.45|848.25|679
1660613700000|2022-08-16 01:35:00|859.41|854.21|852.86|847.66|859.5|854.3|851.81|846.61|611
1660614000000|2022-08-16 01:40:00|852.87|847.67|855.5|850.3|857.04|851.84|851.14|845.94|659
1660614300000|2022-08-16 01:45:00|855.36|850.16|849.44|844.24|856.1|850.9|849.31|844.11|646
1660614600000|2022-08-16 01:50:00|849.41|844.21|848.16|842.96|851.61|846.41|847.83|842.63|632
1660614900000|2022-08-16 01:55:00|848.08|842.88|847.3|842.1|848.95|843.75|847.21|842.01|639
1660615200000|2022-08-16 02:00:00|847.33|842.13|848.23|843.03|849.07|843.87|846.59|841.39|532
1660615500000|2022-08-16 02:05:00|848.27|843.07|848.31|843.11|850.2|845|846.68|841.48|636
1660615800000|2022-08-16 02:10:00|848.29|843.09|848.48|843.28|849.22|844.02|848.03|842.83|388
1660616100000|2022-08-16 02:15:00|848.54|843.34|846.18|840.98|849.23|844.03|845.48|840.28|466
1660616400000|2022-08-16 02:20:00|846.16|840.96|845.57|840.37|847.18|841.98|845.4|840.2|436
1660616700000|2022-08-16 02:25:00|845.59|840.39|846.11|840.91|847.25|842.05|845.35|840.15|469
1660617000000|2022-08-16 02:30:00|846.13|840.93|844.57|839.37|846.59|841.39|844.28|839.08|529
1660617300000|2022-08-16 02:35:00|844.5|839.3|841.47|836.27|845.67|840.47|841.05|835.85|581
1660617600000|2022-08-16 02:40:00|841.51|836.31|841.33|836.13|843.49|838.29|841.12|835.92|713
1660617900000|2022-08-16 02:45:00|841.34|836.14|840.96|835.76|842.06|836.86|840.79|835.59|625
1660618200000|2022-08-16 02:50:00|840.99|835.79|840.22|835.02|841.98|836.78|838.62|833.42|599
1660618500000|2022-08-16 02:55:00|840.25|835.05|841.06|835.86|841.26|836.06|837.87|832.67|601
1660618800000|2022-08-16 03:00:00|841.04|835.84|840.61|835.41|842.14|836.94|839.59|834.39|607
1660619100000|2022-08-16 03:05:00|840.59|835.39|833.17|827.97|840.65|835.45|833.15|827.95|683
1660619400000|2022-08-16 03:10:00|833.37|828.17|830.11|824.91|833.37|828.17|829.09|823.89|937
1660619700000|2022-08-16 03:15:00|830.14|824.94|833.99|828.79|835.98|830.78|830.12|824.92|901
1660620000000|2022-08-16 03:20:00|834.05|828.85|832.44|827.24|834.1|828.9|831.43|826.23|663
1660620300000|2022-08-16 03:25:00|832.43|827.23|839.09|833.89|839.48|834.28|832.43|827.23|836
1660620600000|2022-08-16 03:30:00|839.08|833.88|845.08|839.88|845.59|840.39|837.9|832.7|798
1660620900000|2022-08-16 03:35:00|845.05|839.85|847.07|841.87|847.49|842.29|842.94|837.74|642
1660621200000|2022-08-16 03:40:00|847.04|841.84|845.33|840.13|848.57|843.37|844.72|839.52|629
1660621500000|2022-08-16 03:45:00|845.27|840.07|849.23|844.03|849.9|844.7|845.05|839.85|676
1660621800000|2022-08-16 03:50:00|849.21|844.01|845.42|840.22|849.21|844.01|844.65|839.45|762
1660622100000|2022-08-16 03:55:00|845.43|840.23|847.36|842.16|849.1|843.9|845.17|839.97|711
1660622400000|2022-08-16 04:00:00|847.38|842.18|849.11|843.91|849.73|844.53|846.98|841.78|646
1660622700000|2022-08-16 04:05:00|849.08|843.88|849.24|844.04|849.5|844.3|847.76|842.56|653
1660623000000|2022-08-16 04:10:00|849.17|843.97|847.98|842.78|849.53|844.33|847.05|841.85|597
1660623300000|2022-08-16 04:15:00|848|842.8|844.17|838.97|848.41|843.21|844.06|838.86|629
1660623600000|2022-08-16 04:20:00|844.14|838.94|843.84|838.64|844.35|839.15|841.37|836.17|697
1660623900000|2022-08-16 04:25:00|843.83|838.63|842.12|836.92|845.04|839.84|841.81|836.61|565
1660624200000|2022-08-16 04:30:00|842.13|836.93|838.88|833.68|842.24|837.04|838.87|833.67|648
1660624500000|2022-08-16 04:35:00|838.96|833.76|842.34|837.14|842.56|837.36|838.59|833.39|453
1660624800000|2022-08-16 04:40:00|842.24|837.04|838.83|833.63|842.24|837.04|838.32|833.12|553
1660625100000|2022-08-16 04:45:00|838.86|833.66|842.03|836.83|842.14|836.94|838.73|833.53|462
1660625400000|2022-08-16 04:50:00|842.04|836.84|840.4|835.2|842.71|837.51|839.83|834.63|467
1660625700000|2022-08-16 04:55:00|840.45|835.25|839.64|834.44|841.33|836.13|839.29|834.09|614
1660626000000|2022-08-16 05:00:00|839.65|834.45|835|829.8|839.66|834.46|835|829.8|676
1660626300000|2022-08-16 05:05:00|835.05|829.85|832.01|826.81|837.41|832.21|831.28|826.08|831
1660626600000|2022-08-16 05:10:00|831.94|826.74|826.72|821.52|832.09|826.89|825.91|820.71|785
1660626900000|2022-08-16 05:15:00|826.73|821.53|827.11|821.91|828.07|822.87|822.85|817.65|900
1660627200000|2022-08-16 05:20:00|827.09|821.89|823.73|818.53|828.09|822.89|823.15|817.95|904
1660627500000|2022-08-16 05:25:00|823.69|818.49|826.57|821.37|826.76|821.56|823.31|818.11|784
1660627800000|2022-08-16 05:30:00|826.55|821.35|825.74|820.54|830.53|825.33|824.84|819.64|828
1660628100000|2022-08-16 05:35:00|825.51|820.31|823.49|818.29|825.51|820.31|822.85|817.65|762
1660628400000|2022-08-16 05:40:00|823.48|818.28|824.45|819.25|826.48|821.28|823.17|817.97|663
1660628700000|2022-08-16 05:45:00|824.66|819.46|827.14|821.94|827.14|821.94|821.44|816.24|691
1660629000000|2022-08-16 05:50:00|827.2|822|830.28|825.08|830.49|825.29|826.34|821.14|681
1660629300000|2022-08-16 05:55:00|830.2|825|828.52|823.32|830.33|825.13|828.03|822.83|694
1660629600000|2022-08-16 06:00:00|828.64|823.44|831.6|826.4|832.14|826.94|828.38|823.18|627
1660629900000|2022-08-16 06:05:00|831.58|826.38|829.64|824.44|832.23|827.03|829.17|823.97|736
1660630200000|2022-08-16 06:10:00|829.65|824.45|830.3|825.1|831.7|826.5|829.21|824.01|638
1660630500000|2022-08-16 06:15:00|830.25|825.05|831.13|825.93|831.53|826.33|829.51|824.31|594
1660630800000|2022-08-16 06:20:00|831.22|826.02|830.93|825.73|831.39|826.19|830.14|824.94|567
1660631100000|2022-08-16 06:25:00|830.98|825.78|831.24|826.04|831.99|826.79|830.87|825.67|578
1660631400000|2022-08-16 06:30:00|831.15|825.95|831.65|826.45|831.71|826.51|829.69|824.49|561
1660631700000|2022-08-16 06:35:00|831.66|826.46|832.58|827.38|833.26|828.06|831.1|825.9|711
1660632000000|2022-08-16 06:40:00|832.55|827.35|833.64|828.44|833.64|828.44|831.09|825.89|712
1660632300000|2022-08-16 06:45:00|833.67|828.47|833.39|828.19|835.41|830.21|832.51|827.31|689
1660632600000|2022-08-16 06:50:00|833.42|828.22|833.23|828.03|834.97|829.77|832.65|827.45|519
1660632900000|2022-08-16 06:55:00|833.17|827.97|833|827.8|835.02|829.82|833|827.8|599
1660633200000|2022-08-16 07:00:00|833.03|827.83|834.1|828.9|834.2|829|832.15|826.95|779
1660633500000|2022-08-16 07:05:00|834.08|828.88|833.3|828.1|834.25|829.05|832.2|827|717
1660633800000|2022-08-16 07:10:00|833.28|828.08|833.11|827.91|833.88|828.68|831.64|826.44|623
1660634100000|2022-08-16 07:15:00|833.12|827.92|834.37|829.17|834.61|829.41|833.02|827.82|452
1660634400000|2022-08-16 07:20:00|834.35|829.15|831.49|826.29|834.6|829.4|831.02|825.82|481
1660634700000|2022-08-16 07:25:00|831.48|826.28|831.69|826.49|831.74|826.54|829.89|824.69|496
1660635000000|2022-08-16 07:30:00|831.67|826.47|834.31|829.11|834.55|829.35|831.67|826.47|564
1660635300000|2022-08-16 07:35:00|834.29|829.09|835.32|830.12|835.54|830.34|834|828.8|454
1660635600000|2022-08-16 07:40:00|835.33|830.13|832.41|827.21|835.64|830.44|831.9|826.7|617
1660635900000|2022-08-16 07:45:00|832.09|826.89|834.59|829.39|835|829.8|831.86|826.66|718
1660636200000|2022-08-16 07:50:00|834.61|829.41|832.69|827.49|835.08|829.88|832.27|827.07|487
1660636500000|2022-08-16 07:55:00|832.7|827.5|833.82|828.62|834.27|829.07|831.93|826.73|639
1660636800000|2022-08-16 08:00:00|833.8|828.6|833.66|828.46|834.53|829.33|832.35|827.15|717
1660637100000|2022-08-16 08:05:00|833.63|828.43|835.07|829.87|835.1|829.9|833.2|828|657
1660637400000|2022-08-16 08:10:00|835.08|829.88|834.11|828.91|835.16|829.96|833.34|828.14|487
1660637700000|2022-08-16 08:15:00|834.1|828.9|835.27|830.07|836.11|830.91|834.07|828.87|618
1660638000000|2022-08-16 08:20:00|835.21|830.01|834.25|829.05|835.21|830.01|833.23|828.03|528
1660638300000|2022-08-16 08:25:00|834.24|829.04|834.43|829.23|835.12|829.92|833.76|828.56|548
1660638600000|2022-08-16 08:30:00|834.56|829.36|832.47|827.27|834.56|829.36|832.19|826.99|477
1660638900000|2022-08-16 08:35:00|832.48|827.28|833.38|828.18|834.25|829.05|831.68|826.48|520
1660639200000|2022-08-16 08:40:00|833.43|828.23|833.23|828.03|835.32|830.12|833.04|827.84|556
1660639500000|2022-08-16 08:45:00|833.27|828.07|834.06|828.86|834.18|828.98|831.44|826.24|490
1660639800000|2022-08-16 08:50:00|834.04|828.84|832.69|827.49|835.41|830.21|832.26|827.06|642
1660640100000|2022-08-16 08:55:00|832.67|827.47|834.09|828.89|834.3|829.1|832.63|827.43|486
1660640400000|2022-08-16 09:00:00|834.11|828.91|834.21|829.01|834.33|829.13|833.04|827.84|582
1660640700000|2022-08-16 09:05:00|834.23|829.03|839.43|834.23|839.51|834.31|834.23|829.03|851
1660641000000|2022-08-16 09:10:00|839.38|834.18|839.03|833.83|840.44|835.24|838.36|833.16|718
1660641300000|2022-08-16 09:15:00|839.01|833.81|841.28|836.08|841.85|836.65|838.96|833.76|657
1660641600000|2022-08-16 09:20:00|841.35|836.15|848.95|843.75|848.95|843.75|841.29|836.09|772
1660641900000|2022-08-16 09:25:00|848.89|843.69|846.28|841.08|851.53|846.33|845.15|839.95|709
1660642200000|2022-08-16 09:30:00|846.27|841.07|846.14|840.94|847.29|842.09|844.56|839.36|677
1660642500000|2022-08-16 09:35:00|846.19|840.99|846.88|841.68|848.85|843.65|846.13|840.93|599
1660642800000|2022-08-16 09:40:00|846.87|841.67|850.35|845.15|850.41|845.21|846.8|841.6|658
1660643100000|2022-08-16 09:45:00|850.32|845.12|849.33|844.13|851.02|845.82|848.18|842.98|637
1660643400000|2022-08-16 09:50:00|849.27|844.07|848.76|843.56|850.07|844.87|848.19|842.99|614
1660643700000|2022-08-16 09:55:00|848.79|843.59|848.19|842.99|848.92|843.72|846.89|841.69|553
1660644000000|2022-08-16 10:00:00|848.2|843|846.01|840.81|848.64|843.44|844.33|839.13|651
1660644300000|2022-08-16 10:05:00|846.07|840.87|846.24|841.04|847.3|842.1|846|840.8|512
1660644600000|2022-08-16 10:10:00|846.31|841.11|843.88|838.68|846.39|841.19|843.48|838.28|573
1660644900000|2022-08-16 10:15:00|843.89|838.69|846.17|840.97|847.97|842.77|843.87|838.67|596
1660645200000|2022-08-16 10:20:00|846.09|840.89|846.85|841.65|847.06|841.86|845.14|839.94|559
1660645500000|2022-08-16 10:25:00|846.87|841.67|845.22|840.02|847.36|842.16|844.72|839.52|608
1660645800000|2022-08-16 10:30:00|845.11|839.91|848.26|843.06|849.09|843.89|845|839.8|474
1660646100000|2022-08-16 10:35:00|848.34|843.14|848.91|843.71|849.2|844|847.16|841.96|495
1660646400000|2022-08-16 10:40:00|848.88|843.68|850.18|844.98|850.54|845.34|847.79|842.59|598
1660646700000|2022-08-16 10:45:00|850.2|845|847.17|841.97|850.5|845.3|846.45|841.25|742
1660647000000|2022-08-16 10:50:00|847.14|841.94|849.19|843.99|849.47|844.27|846.27|841.07|657
1660647300000|2022-08-16 10:55:00|849.2|844|849.08|843.88|849.32|844.12|848.06|842.86|450
1660647600000|2022-08-16 11:00:00|849.05|843.85|847.21|842.01|849.11|843.91|846.25|841.05|433
1660647900000|2022-08-16 11:05:00|847.2|842|852.83|847.63|853.3|848.1|846.64|841.44|603
1660648200000|2022-08-16 11:10:00|852.78|847.58|853.82|848.62|855.56|850.36|852.57|847.37|449
1660648500000|2022-08-16 11:15:00|853.85|848.65|854.02|848.82|856.35|851.15|853.27|848.07|784
1660648800000|2022-08-16 11:20:00|853.97|848.77|853.15|847.95|854.05|848.85|852|846.8|738
1660649100000|2022-08-16 11:25:00|853.18|847.98|849.11|843.91|853.23|848.03|848.9|843.7|750
1660649400000|2022-08-16 11:30:00|849.16|843.96|848.53|843.33|850.43|845.23|848.03|842.83|588
1660649700000|2022-08-16 11:35:00|848.54|843.34|849.24|844.04|849.48|844.28|847.19|841.99|610
1660650000000|2022-08-16 11:40:00|849.25|844.05|849.5|844.3|850.14|844.94|849.07|843.87|596
1660650300000|2022-08-16 11:45:00|849.51|844.31|851.05|845.85|851.1|845.9|849.38|844.18|539
1660650600000|2022-08-16 11:50:00|851.06|845.86|849.04|843.84|851.06|845.86|848.79|843.59|555
1660650900000|2022-08-16 11:55:00|849.07|843.87|848.54|843.34|850.16|844.96|846.44|841.24|697
1660651200000|2022-08-16 12:00:00|848.55|843.35|852.25|847.05|852.48|847.28|848.38|843.18|738
1660651500000|2022-08-16 12:05:00|852.3|847.1|852.45|847.25|852.64|847.44|850.13|844.93|620
1660651800000|2022-08-16 12:10:00|852.4|847.2|852.34|847.14|854.02|848.82|852.01|846.81|689
1660652100000|2022-08-16 12:15:00|852.39|847.19|853.87|848.67|854.36|849.16|852.28|847.08|643
1660652400000|2022-08-16 12:20:00|853.92|848.72|852.07|846.87|853.92|848.72|851.78|846.58|645
1660652700000|2022-08-16 12:25:00|852.04|846.84|850.42|845.22|852.42|847.22|850.34|845.14|644
1660653000000|2022-08-16 12:30:00|850.53|845.33|848.94|843.74|851.3|846.1|846.53|841.33|779
1660653300000|2022-08-16 12:35:00|848.75|843.55|848.1|842.9|850.26|845.06|847.81|842.61|693
1660653600000|2022-08-16 12:40:00|848.16|842.96|845.96|840.76|848.24|843.04|844.98|839.78|706
1660653900000|2022-08-16 12:45:00|845.97|840.77|842.9|837.7|846.37|841.17|842.4|837.2|778
1660654200000|2022-08-16 12:50:00|842.92|837.72|841.74|836.54|844.15|838.95|840.64|835.44|794
1660654500000|2022-08-16 12:55:00|841.77|836.57|840.55|835.35|842.12|836.92|838.9|833.7|790
1660654800000|2022-08-16 13:00:00|840.54|835.34|844.64|839.44|845.1|839.9|840.34|835.14|763
1660655100000|2022-08-16 13:05:00|844.58|839.38|843.74|838.54|844.61|839.41|839.35|834.15|724
1660655400000|2022-08-16 13:10:00|843.79|838.59|841.91|836.71|844.34|839.14|839.37|834.17|680
1660655700000|2022-08-16 13:15:00|841.89|836.69|841.57|836.37|842.21|837.01|839.32|834.12|751
1660656000000|2022-08-16 13:20:00|841.59|836.39|840.32|835.12|843.27|838.07|840.14|834.94|717
1660656300000|2022-08-16 13:25:00|840.33|835.13|839.24|834.04|840.97|835.77|838.59|833.39|605
1660656600000|2022-08-16 13:30:00|839.21|834.01|843.13|837.93|844.16|838.96|838.96|833.76|972
1660656900000|2022-08-16 13:35:00|843.12|837.92|840.27|835.07|845|839.8|837.48|832.28|985
1660657200000|2022-08-16 13:40:00|840.3|835.1|842.41|837.21|843.16|837.96|837.52|832.32|942
1660657500000|2022-08-16 13:45:00|842.38|837.18|836.75|831.55|842.68|837.48|836.62|831.42|878
1660657800000|2022-08-16 13:50:00|836.79|831.59|839.17|833.97|840.13|834.93|833.95|828.75|901
1660658100000|2022-08-16 13:55:00|839.25|834.05|838.38|833.18|840.4|835.2|838.04|832.84|800
1660658400000|2022-08-16 14:00:00|838.4|833.2|836.89|831.69|838.45|833.25|835.72|830.52|944
1660658700000|2022-08-16 14:05:00|836.87|831.67|835.99|830.79|838.29|833.09|835.14|829.94|930
1660659000000|2022-08-16 14:10:00|836.05|830.85|833.74|828.54|837.92|832.72|833.55|828.35|803
1660659300000|2022-08-16 14:15:00|833.72|828.52|835.98|830.78|836.07|830.87|832.13|826.93|893
1660659600000|2022-08-16 14:20:00|835.95|830.75|839.37|834.17|840.64|835.44|835.8|830.6|837
1660659900000|2022-08-16 14:25:00|839.38|834.18|836.68|831.48|840.17|834.97|836.02|830.82|848
1660660200000|2022-08-16 14:30:00|836.47|831.27|830.46|825.26|837.18|831.98|830.01|824.81|849
1660660500000|2022-08-16 14:35:00|830.4|825.2|831.28|826.08|831.53|826.33|829.35|824.15|905
1660660800000|2022-08-16 14:40:00|831.23|826.03|832.87|827.67|835.07|829.87|831.13|825.93|802
1660661100000|2022-08-16 14:45:00|832.91|827.71|833.08|827.88|834.1|828.9|831.42|826.22|808
1660661400000|2022-08-16 14:50:00|833.04|827.84|833.96|828.76|834.55|829.35|832.36|827.16|738
1660661700000|2022-08-16 14:55:00|833.95|828.75|833.31|828.11|835.33|830.13|833.29|828.09|703
1660662000000|2022-08-16 15:00:00|833.3|828.1|831.07|825.87|834.16|828.96|830.94|825.74|802
1660662300000|2022-08-16 15:05:00|831.08|825.88|833.4|828.2|835.04|829.84|831.03|825.83|800
1660662600000|2022-08-16 15:10:00|833.41|828.21|836.22|831.02|836.48|831.28|832.98|827.78|832
1660662900000|2022-08-16 15:15:00|836.25|831.05|839.17|833.97|839.55|834.35|835.38|830.18|753
1660663200000|2022-08-16 15:20:00|839.23|834.03|837.95|832.75|839.4|834.2|837.03|831.83|706
1660663500000|2022-08-16 15:25:00|838.01|832.81|838.93|833.73|839.46|834.26|836.49|831.29|616
1660663800000|2022-08-16 15:30:00|838.95|833.75|841.67|836.47|842.69|837.49|838.56|833.36|767
1660664100000|2022-08-16 15:35:00|841.74|836.54|843.74|838.54|843.96|838.76|841.74|836.54|607
1660664400000|2022-08-16 15:40:00|843.79|838.59|844.1|838.9|844.33|839.13|843.1|837.9|596
1660664700000|2022-08-16 15:45:00|844.09|838.89|845.17|839.97|845.64|840.44|843.05|837.85|603
1660665000000|2022-08-16 15:50:00|845.18|839.98|844.14|838.94|845.79|840.59|842.42|837.22|777
1660665300000|2022-08-16 15:55:00|844.13|838.93|844.42|839.22|845.47|840.27|843.12|837.92|754
1660665600000|2022-08-16 16:00:00|844.44|839.24|841.98|836.78|846.1|840.9|841.87|836.67|729
1660665900000|2022-08-16 16:05:00|842.11|836.91|844.97|839.77|845.74|840.54|842.08|836.88|679
1660666200000|2022-08-16 16:10:00|845.02|839.82|844.19|838.99|845.29|840.09|839.06|833.86|753
1660666500000|2022-08-16 16:15:00|844.25|839.05|840.32|835.12|845.97|840.77|837.86|832.66|780
1660666800000|2022-08-16 16:20:00|840.45|835.25|840.93|835.73|841.51|836.31|839.76|834.56|651
1660667100000|2022-08-16 16:25:00|840.95|835.75|837.24|832.04|841.08|835.88|837.14|831.94|611
1660667400000|2022-08-16 16:30:00|837.18|831.98|839.41|834.21|840.48|835.28|837.02|831.82|665
1660667700000|2022-08-16 16:35:00|839.43|834.23|833.24|828.04|839.49|834.29|832.98|827.78|728
1660668000000|2022-08-16 16:40:00|833.22|828.02|829.98|824.78|834.36|829.16|829.64|824.44|837
1660668300000|2022-08-16 16:45:00|829.86|824.66|833.94|828.74|834.57|829.37|829.77|824.57|887
1660668600000|2022-08-16 16:50:00|833.99|828.79|838.36|833.16|838.88|833.68|833.23|828.03|878
1660668900000|2022-08-16 16:55:00|838.33|833.13|839.22|834.02|840.52|835.32|838.1|832.9|774
1660669200000|2022-08-16 17:00:00|839.21|834.01|837.07|831.87|840.1|834.9|837|831.8|772
1660669500000|2022-08-16 17:05:00|837.02|831.82|840.33|835.13|840.57|835.37|836.86|831.66|713
1660669800000|2022-08-16 17:10:00|840.35|835.15|839.13|833.93|841.41|836.21|837.68|832.48|706
1660670100000|2022-08-16 17:15:00|839.1|833.9|838.42|833.22|839.77|834.57|837.43|832.23|744
1660670400000|2022-08-16 17:20:00|838.46|833.26|833.66|828.46|838.52|833.32|833.12|827.92|670
1660670700000|2022-08-16 17:25:00|833.64|828.44|834.88|829.68|834.88|829.68|831.96|826.76|677
1660671000000|2022-08-16 17:30:00|834.93|829.73|836.11|830.91|836.14|830.94|833.83|828.63|672
1660671300000|2022-08-16 17:35:00|836.05|830.85|838.78|833.58|839.54|834.34|835.3|830.1|753
1660671600000|2022-08-16 17:40:00|838.77|833.57|832.9|827.7|838.77|833.57|832.51|827.31|667
1660671900000|2022-08-16 17:45:00|832.84|827.64|833.69|828.49|833.75|828.55|831.2|826|607
1660672200000|2022-08-16 17:50:00|833.72|828.52|832.32|827.12|834.33|829.13|831.74|826.54|609
1660672500000|2022-08-16 17:55:00|832.31|827.11|833.38|828.18|833.44|828.24|832.07|826.87|603
1660672800000|2022-08-16 18:00:00|833.41|828.21|833.48|828.28|835.43|830.23|832.3|827.1|673
1660673100000|2022-08-16 18:05:00|833.66|828.46|838.92|833.72|839.16|833.96|833.4|828.2|777
1660673400000|2022-08-16 18:10:00|839|833.8|838.65|833.45|840.27|835.07|838.34|833.14|700
1660673700000|2022-08-16 18:15:00|838.52|833.32|841.62|836.42|842.41|837.21|838.29|833.09|728
1660674000000|2022-08-16 18:20:00|841.58|836.38|841.39|836.19|842.34|837.14|840.71|835.51|593
1660674300000|2022-08-16 18:25:00|841.38|836.18|839.11|833.91|842.09|836.89|838.58|833.38|571
1660674600000|2022-08-16 18:30:00|839.12|833.92|835.61|830.41|839.38|834.18|835.59|830.39|612
1660674900000|2022-08-16 18:35:00|835.6|830.4|831.05|825.85|836.04|830.84|828.62|823.42|906
1660675200000|2022-08-16 18:40:00|831.03|825.83|831.12|825.92|834.11|828.91|827.15|821.95|933
1660675500000|2022-08-16 18:45:00|831.15|825.95|830.3|825.1|831.17|825.97|825.25|820.05|1014
1660675800000|2022-08-16 18:50:00|830.39|825.19|829.39|824.19|831.34|826.14|828.19|822.99|938
1660676100000|2022-08-16 18:55:00|829.4|824.2|831.39|826.19|832.34|827.14|828.86|823.66|903
1660676400000|2022-08-16 19:00:00|831.49|826.29|829.66|824.46|832.55|827.35|828.92|823.72|930
1660676700000|2022-08-16 19:05:00|829.7|824.5|832.32|827.12|834.43|829.23|829.57|824.37|832
1660677000000|2022-08-16 19:10:00|832.43|827.23|832.96|827.76|833.46|828.26|831.9|826.7|788
1660677300000|2022-08-16 19:15:00|832.92|827.72|832.4|827.2|833.18|827.98|831.2|826|820
1660677600000|2022-08-16 19:20:00|832.41|827.21|830.94|825.74|832.79|827.59|828.98|823.78|749
1660677900000|2022-08-16 19:25:00|830.88|825.68|832.21|827.01|833.06|827.86|830.42|825.22|796
1660678200000|2022-08-16 19:30:00|832.22|827.02|831.87|826.67|833.72|828.52|830.79|825.59|677
1660678500000|2022-08-16 19:35:00|831.89|826.69|833.39|828.19|834.17|828.97|831.83|826.63|677
1660678800000|2022-08-16 19:40:00|833.38|828.18|831.1|825.9|833.98|828.78|830.84|825.64|685
1660679100000|2022-08-16 19:45:00|831.08|825.88|834.56|829.36|835.17|829.97|831.08|825.88|738
1660679400000|2022-08-16 19:50:00|834.57|829.37|835.67|830.47|836.05|830.85|833.43|828.23|805
1660679700000|2022-08-16 19:55:00|835.66|830.46|837.69|832.49|837.95|832.75|835.01|829.81|637
1660680000000|2022-08-16 20:00:00|837.73|832.53|835.75|830.55|837.92|832.72|835|829.8|651
1660680300000|2022-08-16 20:05:00|835.76|830.56|839.44|834.24|839.51|834.31|835.75|830.55|644
1660680600000|2022-08-16 20:10:00|839.39|834.19|839.37|834.17|840.46|835.26|838.75|833.55|529
1660680900000|2022-08-16 20:15:00|839.32|834.12|837.25|832.05|839.5|834.3|837.02|831.82|505
1660681200000|2022-08-16 20:20:00|837.23|832.03|838.37|833.17|838.5|833.3|836.95|831.75|526
1660681500000|2022-08-16 20:25:00|838.39|833.19|837.24|832.04|838.62|833.42|836.9|831.7|571
1660681800000|2022-08-16 20:30:00|837.23|832.03|837.9|832.7|838.14|832.94|837.16|831.96|525
1660682100000|2022-08-16 20:35:00|837.93|832.73|837.38|832.18|838.11|832.91|836.44|831.24|605
1660682400000|2022-08-16 20:40:00|837.43|832.23|836.07|830.87|838.04|832.84|835.98|830.78|400
1660682700000|2022-08-16 20:45:00|836.06|830.86|836.42|831.22|836.98|831.78|835.15|829.95|515
1660683000000|2022-08-16 20:50:00|836.43|831.23|838.85|833.65|839.07|833.87|836|830.8|563
1660683300000|2022-08-16 20:55:00|838.91|833.71|838.31|833.11|839.99|834.79|837.93|832.73|584
1660683600000|2022-08-16 21:00:00|838.32|833.12|838.57|833.37|839.58|834.38|838.27|833.07|326
1660683900000|2022-08-16 21:05:00|838.54|833.34|836.14|830.94|838.54|833.34|835.87|830.67|287
1660684200000|2022-08-16 21:10:00|836.13|830.93|837.05|831.85|837.45|832.25|835.98|830.78|299
1660684500000|2022-08-16 21:15:00|837.06|831.86|834.19|828.99|837.15|831.95|834.03|828.83|362
1660684800000|2022-08-16 21:20:00|834.06|828.86|832.92|827.72|834.45|829.25|832.73|827.53|331
1660685100000|2022-08-16 21:25:00|832.97|827.77|835.58|830.38|835.69|830.49|832.97|827.77|395
1660685400000|2022-08-16 21:30:00|835.6|830.4|835.89|830.69|836.37|831.17|835.57|830.37|432
1660685700000|2022-08-16 21:35:00|835.91|830.71|835.95|830.75|836.16|830.96|835.84|830.64|295
1660686000000|2022-08-16 21:40:00|835.91|830.71|832.96|827.76|836.06|830.86|831.8|826.6|365
1660686300000|2022-08-16 21:45:00|832.95|827.75|832.7|827.5|833.17|827.97|831|825.8|390
1660686600000|2022-08-16 21:50:00|832.71|827.51|834.13|828.93|834.45|829.25|832.71|827.51|294
1660686900000|2022-08-16 21:55:00|834.11|828.91|835.46|830.26|835.46|830.26|833.93|828.73|199
1660687200000|2022-08-16 22:00:00|835.48|830.28|832.66|827.46|835.57|830.37|832.5|827.3|398
1660687500000|2022-08-16 22:05:00|832.57|827.37|832.31|827.11|832.69|827.49|829.61|824.41|527
1660687800000|2022-08-16 22:10:00|832.32|827.12|833.32|828.12|833.36|828.16|832.21|827.01|378
1660688100000|2022-08-16 22:15:00|833.3|828.1|830.66|825.46|833.44|828.24|830.07|824.87|634
1660688400000|2022-08-16 22:20:00|830.69|825.49|831.23|826.03|832.22|827.02|829.82|824.62|508
1660688700000|2022-08-16 22:25:00|831.25|826.05|831.25|826.05|831.25|826.05|829.86|824.66|447
1660689000000|2022-08-16 22:30:00|831.21|826.01|828.12|822.92|831.25|826.05|828.08|822.88|537
1660689300000|2022-08-16 22:35:00|828.11|822.91|831.26|826.06|831.44|826.24|827.19|821.99|623
1660689600000|2022-08-16 22:40:00|831.34|826.14|831.53|826.33|832.08|826.88|830.59|825.39|542
1660689900000|2022-08-16 22:45:00|831.58|826.38|831.46|826.26|833.19|827.99|830.33|825.13|563
1660690200000|2022-08-16 22:50:00|831.48|826.28|834.4|829.2|834.63|829.43|831.06|825.86|478
1660690500000|2022-08-16 22:55:00|834.42|829.22|833.57|828.37|835.09|829.89|833.03|827.83|424
1660690800000|2022-08-16 23:00:00|833.56|828.36|836.03|830.83|836.17|830.97|832.2|827|503
1660691100000|2022-08-16 23:05:00|835.98|830.78|839.31|834.11|839.4|834.2|835.32|830.12|558
1660691400000|2022-08-16 23:10:00|839.34|834.14|835.94|830.74|839.78|834.58|835.61|830.41|508
1660691700000|2022-08-16 23:15:00|835.92|830.72|836.91|831.71|838.41|833.21|835.89|830.69|495
1660692000000|2022-08-16 23:20:00|836.93|831.73|837.75|832.55|837.94|832.74|836.69|831.49|424
1660692300000|2022-08-16 23:25:00|837.73|832.53|835.17|829.97|837.73|832.53|833.23|828.03|567
1660692600000|2022-08-16 23:30:00|835.2|830|833.98|828.78|836.96|831.76|833.9|828.7|487
1660692900000|2022-08-16 23:35:00|833.95|828.75|835.92|830.72|836.3|831.1|829.98|824.78|664
1660693200000|2022-08-16 23:40:00|836.23|831.03|833.55|828.35|836.99|831.79|833.14|827.94|496
1660693500000|2022-08-16 23:45:00|833.77|828.57|837.76|832.56|837.76|832.56|833.01|827.81|618
1660693800000|2022-08-16 23:50:00|837.84|832.64|838.34|833.14|838.57|833.37|837.03|831.83|580
1660694100000|2022-08-16 23:55:00|838.36|833.16|836.44|831.24|838.38|833.18|836.19|830.99|526
1660694400000|2022-08-17 00:00:00|836.45|831.25|833.96|828.76|836.85|831.65|833.77|828.57|726
1660694700000|2022-08-17 00:05:00|833.99|828.79|837.43|832.23|838.15|832.95|833.62|828.42|796
1660695000000|2022-08-17 00:10:00|837.44|832.24|838.92|833.72|839.28|834.08|837.3|832.1|735
1660695300000|2022-08-17 00:15:00|838.96|833.76|843.11|837.91|843.22|838.02|837.92|832.72|864
1660695600000|2022-08-17 00:20:00|842.84|837.64|836.25|831.05|843.21|838.01|836.05|830.85|908
1660695900000|2022-08-17 00:25:00|836.12|830.92|836.2|831|838.14|832.94|835.76|830.56|659
1660696200000|2022-08-17 00:30:00|836.19|830.99|841.21|836.01|841.37|836.17|836.19|830.99|738
1660696500000|2022-08-17 00:35:00|841.37|836.17|845.05|839.85|846.15|840.95|840.07|834.87|917
1660696800000|2022-08-17 00:40:00|845|839.8|841.02|835.82|845.09|839.89|840.54|835.34|838
1660697100000|2022-08-17 00:45:00|841.07|835.87|839.25|834.05|841.31|836.11|839.1|833.9|790
1660697400000|2022-08-17 00:50:00|839.29|834.09|841.54|836.34|841.62|836.42|839.09|833.89|638
1660697700000|2022-08-17 00:55:00|841.55|836.35|841.94|836.74|843.93|838.73|841.11|835.91|787
1660698000000|2022-08-17 01:00:00|841.93|836.73|842.7|837.5|843.9|838.7|840.83|835.63|917
1660698300000|2022-08-17 01:05:00|842.73|837.53|845.07|839.87|845.24|840.04|842.22|837.02|669
1660698600000|2022-08-17 01:10:00|845.06|839.86|843.32|838.12|845.31|840.11|843.21|838.01|658
1660698900000|2022-08-17 01:15:00|843.28|838.08|841.67|836.47|843.93|838.73|840.44|835.24|647
1660699200000|2022-08-17 01:20:00|841.68|836.48|843.43|838.23|844.44|839.24|841.31|836.11|722
1660699500000|2022-08-17 01:25:00|843.42|838.22|845.65|840.45|846.26|841.06|843.25|838.05|652
1660699800000|2022-08-17 01:30:00|845.73|840.53|845.16|839.96|846.13|840.93|844.06|838.86|526
1660700100000|2022-08-17 01:35:00|845.17|839.97|841.34|836.14|846.89|841.69|841.34|836.14|569
1660700400000|2022-08-17 01:40:00|841.18|835.98|843.88|838.68|844.3|839.1|841.07|835.87|558
1660700700000|2022-08-17 01:45:00|843.87|838.67|841.89|836.69|844.24|839.04|841.18|835.98|547
1660701000000|2022-08-17 01:50:00|841.9|836.7|841.76|836.56|842.07|836.87|840.09|834.89|645
1660701300000|2022-08-17 01:55:00|841.77|836.57|840.83|835.63|842|836.8|840.19|834.99|485
1660701600000|2022-08-17 02:00:00|840.86|835.66|841.24|836.04|842.01|836.81|840.06|834.86|453
1660701900000|2022-08-17 02:05:00|841.22|836.02|842.74|837.54|843.4|838.2|839.94|834.74|588
1660702200000|2022-08-17 02:10:00|842.69|837.49|840.84|835.64|843.04|837.84|840.63|835.43|517
1660702500000|2022-08-17 02:15:00|840.7|835.5|841.08|835.88|841.97|836.77|839.76|834.56|596
1660702800000|2022-08-17 02:20:00|841.1|835.9|842.16|836.96|843.49|838.29|841.01|835.81|533
1660703100000|2022-08-17 02:25:00|842.14|836.94|844.72|839.52|845.08|839.88|841.92|836.72|705
1660703400000|2022-08-17 02:30:00|844.73|839.53|849.26|844.06|849.43|844.23|844.28|839.08|591
1660703700000|2022-08-17 02:35:00|849.27|844.07|850.72|845.52|851.18|845.98|849.22|844.02|770
1660704000000|2022-08-17 02:40:00|850.73|845.53|847.85|842.65|850.73|845.53|846.88|841.68|773
1660704300000|2022-08-17 02:45:00|847.89|842.69|844.51|839.31|849.04|843.84|843.95|838.75|761
1660704600000|2022-08-17 02:50:00|844.52|839.32|845.42|840.22|846.33|841.13|844.02|838.82|556
1660704900000|2022-08-17 02:55:00|845.41|840.21|845.67|840.47|847.37|842.17|845.16|839.96|630
1660705200000|2022-08-17 03:00:00|845.66|840.46|846.99|841.79|847.97|842.77|845.22|840.02|635
1660705500000|2022-08-17 03:05:00|846.97|841.77|847.09|841.89|848.32|843.12|846.41|841.21|542
1660705800000|2022-08-17 03:10:00|847.13|841.93|851.28|846.08|852.12|846.92|847.12|841.92|667
1660706100000|2022-08-17 03:15:00|851.18|845.98|849.78|844.58|851.9|846.7|849.58|844.38|580
1660706400000|2022-08-17 03:20:00|849.77|844.57|848.91|843.71|850.3|845.1|848.45|843.25|486
1660706700000|2022-08-17 03:25:00|848.93|843.73|849.78|844.58|850.65|845.45|848.85|843.65|512
1660707000000|2022-08-17 03:30:00|849.74|844.54|848.59|843.39|850.96|845.76|848.38|843.18|524
1660707300000|2022-08-17 03:35:00|848.6|843.4|849.56|844.36|850.56|845.36|848.33|843.13|589
1660707600000|2022-08-17 03:40:00|849.58|844.38|850.62|845.42|851.37|846.17|849.38|844.18|628
1660707900000|2022-08-17 03:45:00|850.56|845.36|849.73|844.53|850.63|845.43|848.86|843.66|641
1660708200000|2022-08-17 03:50:00|849.75|844.55|849.16|843.96|850.24|845.04|848.45|843.25|717
1660708500000|2022-08-17 03:55:00|849.11|843.91|849.06|843.86|850.14|844.94|848.88|843.68|675
1660708800000|2022-08-17 04:00:00|849.02|843.82|850.5|845.3|850.68|845.48|849.02|843.82|619
1660709100000|2022-08-17 04:05:00|850.4|845.2|849.38|844.18|850.65|845.45|849.36|844.16|495
1660709400000|2022-08-17 04:10:00|849.37|844.17|848.9|843.7|850.06|844.86|848.89|843.69|515
1660709700000|2022-08-17 04:15:00|848.93|843.73|850.73|845.53|851.18|845.98|848.93|843.73|557
1660710000000|2022-08-17 04:20:00|850.69|845.49|850.15|844.95|850.82|845.62|849.92|844.72|576
1660710300000|2022-08-17 04:25:00|850.14|844.94|850.28|845.08|850.57|845.37|849.54|844.34|566
1660710600000|2022-08-17 04:30:00|850.3|845.1|850.01|844.81|850.6|845.4|849.97|844.77|512
1660710900000|2022-08-17 04:35:00|850.02|844.82|850.58|845.38|850.66|845.46|849.17|843.97|642
1660711200000|2022-08-17 04:40:00|850.61|845.41|850.51|845.31|852.68|847.48|850.48|845.28|729
1660711500000|2022-08-17 04:45:00|850.47|845.27|852.48|847.28|853.26|848.06|850.2|845|781
1660711800000|2022-08-17 04:50:00|852.46|847.26|851.13|845.93|852.85|847.65|851.06|845.86|605
1660712100000|2022-08-17 04:55:00|851.15|845.95|852.16|846.96|853.26|848.06|851.06|845.86|713
1660712400000|2022-08-17 05:00:00|852.26|847.06|854.9|849.7|856.04|850.84|852.26|847.06|647
1660712700000|2022-08-17 05:05:00|854.89|849.69|855.08|849.88|856.14|850.94|853.9|848.7|705
1660713000000|2022-08-17 05:10:00|855.2|850|855.41|850.21|856.55|851.35|855.08|849.88|654
1660713300000|2022-08-17 05:15:00|855.33|850.13|855.07|849.87|855.55|850.35|852.81|847.61|601
1660713600000|2022-08-17 05:20:00|855.06|849.86|856.42|851.22|858.08|852.88|855.02|849.82|688
1660713900000|2022-08-17 05:25:00|856.43|851.23|857.45|852.25|857.84|852.64|855.45|850.25|560
1660714200000|2022-08-17 05:30:00|857.43|852.23|856.26|851.06|857.83|852.63|855.83|850.63|644
1660714500000|2022-08-17 05:35:00|856.22|851.02|856.07|850.87|857.58|852.38|855.89|850.69|709
1660714800000|2022-08-17 05:40:00|856.08|850.88|855.48|850.28|858.31|853.11|854.22|849.02|796
1660715100000|2022-08-17 05:45:00|855.43|850.23|857.38|852.18|858.21|853.01|855.38|850.18|800
1660715400000|2022-08-17 05:50:00|857.4|852.2|858.06|852.86|859.2|854|857.35|852.15|691
1660715700000|2022-08-17 05:55:00|857.99|852.79|859.53|854.33|859.73|854.53|857.91|852.71|615
1660716000000|2022-08-17 06:00:00|859.49|854.29|861.45|856.25|865.53|860.33|859.49|854.29|914
1660716300000|2022-08-17 06:05:00|861.48|856.28|862.17|856.97|862.43|857.23|860.85|855.65|750
1660716600000|2022-08-17 06:10:00|862.16|856.96|863.22|858.02|864.6|859.4|861.97|856.77|644
1660716900000|2022-08-17 06:15:00|863.2|858|863.18|857.98|867.03|861.83|863.14|857.94|554
1660717200000|2022-08-17 06:20:00|863.17|857.97|865.31|860.11|865.57|860.37|863.01|857.81|530
1660717500000|2022-08-17 06:25:00|865.34|860.14|867.12|861.92|867.32|862.12|865.02|859.82|549
1660717800000|2022-08-17 06:30:00|867.24|862.04|867.47|862.27|869.13|863.93|867.24|862.04|707
1660718100000|2022-08-17 06:35:00|867.48|862.28|864.99|859.79|867.5|862.3|862.71|857.51|798
1660718400000|2022-08-17 06:40:00|865|859.8|867.15|861.95|868.32|863.12|864.86|859.66|740
1660718700000|2022-08-17 06:45:00|867.11|861.91|862.98|857.78|867.4|862.2|862.72|857.52|687
1660719000000|2022-08-17 06:50:00|862.97|857.77|869.09|863.89|869.3|864.1|862.97|857.77|625
1660719300000|2022-08-17 06:55:00|869.1|863.9|867.11|861.91|869.15|863.95|866.71|861.51|773
1660719600000|2022-08-17 07:00:00|867.15|861.95|863.67|858.47|867.99|862.79|862.97|857.77|848
1660719900000|2022-08-17 07:05:00|863.66|858.46|860.67|855.47|863.94|858.74|860.11|854.91|735
1660720200000|2022-08-17 07:10:00|860.65|855.45|860.98|855.78|861.14|855.94|859.33|854.13|604
1660720500000|2022-08-17 07:15:00|860.99|855.79|859.03|853.83|861.24|856.04|858.95|853.75|673
1660720800000|2022-08-17 07:20:00|859.02|853.82|857.96|852.76|859.41|854.21|857.13|851.93|506
1660721100000|2022-08-17 07:25:00|857.9|852.7|851.68|846.48|858|852.8|846.22|841.02|968
1660721400000|2022-08-17 07:30:00|851.67|846.47|841.82|836.62|851.92|846.72|841.76|836.56|932
1660721700000|2022-08-17 07:35:00|841.83|836.63|836.48|831.28|844.14|838.94|836.22|831.02|915
1660722000000|2022-08-17 07:40:00|836.43|831.23|833.92|828.72|837.05|831.85|833.38|828.18|939
1660722300000|2022-08-17 07:45:00|833.94|828.74|834.68|829.48|837.2|832|832.42|827.22|860
1660722600000|2022-08-17 07:50:00|834.8|829.6|833.86|828.66|836.26|831.06|833.33|828.13|773
1660722900000|2022-08-17 07:55:00|833.8|828.6|832.42|827.22|834.2|829|832.22|827.02|750
1660723200000|2022-08-17 08:00:00|832.41|827.21|834.21|829.01|834.54|829.34|831.04|825.84|772
1660723500000|2022-08-17 08:05:00|834.22|829.02|833.42|828.22|834.22|829.02|829.28|824.08|695
1660723800000|2022-08-17 08:10:00|833.43|828.23|842.53|837.33|843.83|838.63|833.4|828.2|836
1660724100000|2022-08-17 08:15:00|842.59|837.39|843.42|838.22|846.14|840.94|842.5|837.3|655
1660724400000|2022-08-17 08:20:00|843.41|838.21|839.4|834.2|843.61|838.41|839.4|834.2|663
1660724700000|2022-08-17 08:25:00|839.43|834.23|837.46|832.26|839.43|834.23|837.13|831.93|512
1660725000000|2022-08-17 08:30:00|837.47|832.27|840.07|834.87|840.55|835.35|837.46|832.26|488
1660725300000|2022-08-17 08:35:00|840.11|834.91|840.09|834.89|840.2|835|838.22|833.02|524
1660725600000|2022-08-17 08:40:00|840.08|834.88|839.22|834.02|840.08|834.88|837.96|832.76|461
1660725900000|2022-08-17 08:45:00|839.16|833.96|838.4|833.2|839.29|834.09|837.83|832.63|481
1660726200000|2022-08-17 08:50:00|838.41|833.21|837.88|832.68|838.57|833.37|837.15|831.95|495
1660726500000|2022-08-17 08:55:00|837.9|832.7|836.92|831.72|838.31|833.11|834.57|829.37|554
1660726800000|2022-08-17 09:00:00|836.9|831.7|837.29|832.09|837.58|832.38|835.96|830.76|556
1660727100000|2022-08-17 09:05:00|837.32|832.12|838.85|833.65|839.22|834.02|837.28|832.08|491
1660727400000|2022-08-17 09:10:00|838.86|833.66|839.23|834.03|839.65|834.45|838.29|833.09|435
1660727700000|2022-08-17 09:15:00|839.25|834.05|839.09|833.89|839.38|834.18|838.22|833.02|346
1660728000000|2022-08-17 09:20:00|839.1|833.9|840.15|834.95|840.17|834.97|836.78|831.58|398
1660728300000|2022-08-17 09:25:00|840.17|834.97|841.01|835.81|841.29|836.09|839.93|834.73|521
1660728600000|2022-08-17 09:30:00|841|835.8|842.96|837.76|843.43|838.23|840.99|835.79|517
1660728900000|2022-08-17 09:35:00|842.98|837.78|843.3|838.1|843.34|838.14|840.3|835.1|403
1660729200000|2022-08-17 09:40:00|843.29|838.09|842.44|837.24|843.31|838.11|842.04|836.84|334
1660729500000|2022-08-17 09:45:00|842.42|837.22|841.44|836.24|842.53|837.33|841.23|836.03|274
1660729800000|2022-08-17 09:50:00|841.43|836.23|840.92|835.72|842.35|837.15|840.16|834.96|420
1660730100000|2022-08-17 09:55:00|840.9|835.7|841.36|836.16|841.97|836.77|840.09|834.89|294
1660730400000|2022-08-17 10:00:00|841.34|836.14|839.4|834.2|841.49|836.29|839.38|834.18|299
1660730700000|2022-08-17 10:05:00|839.42|834.22|838.43|833.23|840.44|835.24|838.37|833.17|261
1660731000000|2022-08-17 10:10:00|838.4|833.2|833.01|827.81|838.91|833.71|832.65|827.45|494
1660731300000|2022-08-17 10:15:00|833|827.8|832.91|827.71|836.17|830.97|832.32|827.12|614
1660731600000|2022-08-17 10:20:00|832.92|827.72|833.18|827.98|834.39|829.19|832.51|827.31|491
1660731900000|2022-08-17 10:25:00|833.13|827.93|834.41|829.21|835.2|830|831.75|826.55|565
1660732200000|2022-08-17 10:30:00|834.42|829.22|835.85|830.65|836.23|831.03|832.34|827.14|530
1660732500000|2022-08-17 10:35:00|835.86|830.66|832.93|827.73|836.11|830.91|832.93|827.73|485
1660732800000|2022-08-17 10:40:00|832.95|827.75|834.15|828.95|835.12|829.92|832.09|826.89|451
1660733100000|2022-08-17 10:45:00|834.13|828.93|833.37|828.17|834.16|828.96|832.48|827.28|568
1660733400000|2022-08-17 10:50:00|833.34|828.14|833.23|828.03|834.24|829.04|832.81|827.61|483
1660733700000|2022-08-17 10:55:00|833.21|828.01|836.26|831.06|836.44|831.24|832.2|827|496
1660734000000|2022-08-17 11:00:00|836.25|831.05|834.4|829.2|837.03|831.83|833.25|828.05|443
1660734300000|2022-08-17 11:05:00|834.39|829.19|834.93|829.73|835.04|829.84|833.44|828.24|317
1660734600000|2022-08-17 11:10:00|834.97|829.77|834.8|829.6|836.12|830.92|834.8|829.6|473
1660734900000|2022-08-17 11:15:00|834.83|829.63|835.29|830.09|836.15|830.95|833.16|827.96|522
1660735200000|2022-08-17 11:20:00|835.28|830.08|833.01|827.81|836.01|830.81|832.56|827.36|520
1660735500000|2022-08-17 11:25:00|833|827.8|831.96|826.76|833.12|827.92|831.39|826.19|356
1660735800000|2022-08-17 11:30:00|831.94|826.74|832.44|827.24|833.22|828.02|831.16|825.96|429
1660736100000|2022-08-17 11:35:00|832.43|827.23|830.87|825.67|833.39|828.19|829.27|824.07|498
1660736400000|2022-08-17 11:40:00|830.84|825.64|828.9|823.7|831.11|825.91|828.32|823.12|472
1660736700000|2022-08-17 11:45:00|828.91|823.71|831.42|826.22|831.61|826.41|828.16|822.96|574
1660737000000|2022-08-17 11:50:00|831.44|826.24|829.97|824.77|831.86|826.66|828.91|823.71|467
1660737300000|2022-08-17 11:55:00|829.98|824.78|830.94|825.74|830.96|825.76|828|822.8|556
1660737600000|2022-08-17 12:00:00|830.93|825.73|828.22|823.02|831.18|825.98|827.96|822.76|548
1660737900000|2022-08-17 12:05:00|828.27|823.07|822.15|816.95|828.29|823.09|821.2|816|806
1660738200000|2022-08-17 12:10:00|822.2|817|822.33|817.13|824.21|819.01|821.09|815.89|620
1660738500000|2022-08-17 12:15:00|822.32|817.12|814.65|809.45|822.34|817.14|814.6|809.4|905
1660738800000|2022-08-17 12:20:00|814.77|809.57|815.99|810.79|817.68|812.48|813.79|808.59|784
1660739100000|2022-08-17 12:25:00|816|810.8|812.96|807.76|816.08|810.88|808.49|803.29|934
1660739400000|2022-08-17 12:30:00|813.01|807.81|810.06|804.86|813.57|808.37|809.23|804.03|927
1660739700000|2022-08-17 12:35:00|810.05|804.85|817.49|812.29|818.19|812.99|809.84|804.64|833
1660740000000|2022-08-17 12:40:00|817.54|812.34|820.37|815.17|822.02|816.82|817.54|812.34|808
1660740300000|2022-08-17 12:45:00|820.41|815.21|821.79|816.59|822.04|816.84|820.21|815.01|704
1660740600000|2022-08-17 12:50:00|821.81|816.61|821.4|816.2|824.22|819.02|821.32|816.12|628
1660740900000|2022-08-17 12:55:00|821.42|816.22|821.05|815.85|822.12|816.92|820.09|814.89|638
1660741200000|2022-08-17 13:00:00|821.07|815.87|818.31|813.11|821.18|815.98|817.99|812.79|693
1660741500000|2022-08-17 13:05:00|818.33|813.13|818.81|813.61|818.95|813.75|813.97|808.77|868
1660741800000|2022-08-17 13:10:00|818.77|813.57|814.79|809.59|819.76|814.56|814.13|808.93|860
1660742100000|2022-08-17 13:15:00|814.8|809.6|814.7|809.5|814.89|809.69|812.24|807.04|897
1660742400000|2022-08-17 13:20:00|814.73|809.53|817.82|812.62|818.01|812.81|814.12|808.92|787
1660742700000|2022-08-17 13:25:00|817.86|812.66|815.8|810.6|817.95|812.75|815.01|809.81|806
1660743000000|2022-08-17 13:30:00|815.74|810.54|812.53|807.33|818.02|812.82|810.89|805.69|1064
1660743300000|2022-08-17 13:35:00|812.43|807.23|809.81|804.61|816.35|811.15|808.93|803.73|1024
1660743600000|2022-08-17 13:40:00|809.8|804.6|803.43|798.23|810.1|804.9|803.35|798.15|1066
1660743900000|2022-08-17 13:45:00|803.67|798.47|801.78|796.58|803.93|798.73|798.74|793.54|1086
1660744200000|2022-08-17 13:50:00|801.85|796.65|804.1|798.9|805.25|800.05|796.57|791.37|1087
1660744500000|2022-08-17 13:55:00|804.09|798.89|805.92|800.72|808.41|803.21|804.09|798.89|1029
1660744800000|2022-08-17 14:00:00|805.94|800.74|805.44|800.24|807|801.8|801.91|796.71|961
1660745100000|2022-08-17 14:05:00|805.34|800.14|801.84|796.64|808.86|803.66|801.56|796.36|949
1660745400000|2022-08-17 14:10:00|801.75|796.55|799.64|794.44|803.02|797.82|798.82|793.62|992
1660745700000|2022-08-17 14:15:00|799.88|794.68|802.82|797.62|803.04|797.84|798.2|793|930
1660746000000|2022-08-17 14:20:00|802.88|797.68|803.71|798.51|804.65|799.45|801.78|796.58|848
1660746300000|2022-08-17 14:25:00|803.53|798.33|804.42|799.22|805.86|800.66|803.45|798.25|834
1660746600000|2022-08-17 14:30:00|804.43|799.23|806.25|801.05|806.61|801.41|803.26|798.06|787
1660746900000|2022-08-17 14:35:00|806.24|801.04|801.03|795.83|806.41|801.21|799.05|793.85|878
1660747200000|2022-08-17 14:40:00|801.02|795.82|799.36|794.16|802.08|796.88|798.69|793.49|878
1660747500000|2022-08-17 14:45:00|799.4|794.2|801.43|796.23|804.12|798.92|799.26|794.06|766
1660747800000|2022-08-17 14:50:00|801.28|796.08|799.35|794.15|802.11|796.91|798.43|793.23|823
1660748100000|2022-08-17 14:55:00|799.34|794.14|802.44|797.24|802.61|797.41|798.98|793.78|906
1660748400000|2022-08-17 15:00:00|802.49|797.29|804.04|798.84|804.1|798.9|800.89|795.69|820
1660748700000|2022-08-17 15:05:00|804.06|798.86|804.04|798.84|805.13|799.93|802.09|796.89|803
1660749000000|2022-08-17 15:10:00|804.01|798.81|806.96|801.76|807.68|802.48|803.19|797.99|768
1660749300000|2022-08-17 15:15:00|806.93|801.73|809.14|803.94|809.34|804.14|805.17|799.97|792
1660749600000|2022-08-17 15:20:00|809.16|803.96|809.99|804.79|810.28|805.08|808.11|802.91|753
1660749900000|2022-08-17 15:25:00|810.15|804.95|810.25|805.05|810.37|805.17|807.43|802.23|753
1660750200000|2022-08-17 15:30:00|810.23|805.03|807.58|802.38|810.23|805.03|806.34|801.14|754
1660750500000|2022-08-17 15:35:00|807.63|802.43|805.1|799.9|807.63|802.43|804.07|798.87|644
1660750800000|2022-08-17 15:40:00|805.08|799.88|804.27|799.07|806.25|801.05|801.75|796.55|818
1660751100000|2022-08-17 15:45:00|804.25|799.05|803.76|798.56|804.82|799.62|802.03|796.83|784
1660751400000|2022-08-17 15:50:00|803.69|798.49|804.92|799.72|805.28|800.08|801.22|796.02|734
1660751700000|2022-08-17 15:55:00|804.93|799.73|804.01|798.81|805.01|799.81|802.2|797|697
1660752000000|2022-08-17 16:00:00|804.08|798.88|805.23|800.03|805.43|800.23|802.01|796.81|786
1660752300000|2022-08-17 16:05:00|805.24|800.04|803.38|798.18|806.32|801.12|803.22|798.02|789
1660752600000|2022-08-17 16:10:00|803.39|798.19|807.76|802.56|808.08|802.88|802.21|797.01|799
1660752900000|2022-08-17 16:15:00|807.82|802.62|804.98|799.78|808.13|802.93|803.04|797.84|767
1660753200000|2022-08-17 16:20:00|804.97|799.77|809.53|804.33|810.19|804.99|804.04|798.84|733
1660753500000|2022-08-17 16:25:00|809.52|804.32|806.87|801.67|809.57|804.37|803.56|798.36|764
1660753800000|2022-08-17 16:30:00|806.88|801.68|808.64|803.44|810.96|805.76|805.37|800.17|725
1660754100000|2022-08-17 16:35:00|808.6|803.4|810.64|805.44|811.55|806.35|808.19|802.99|761
1660754400000|2022-08-17 16:40:00|810.72|805.52|810.95|805.75|813.4|808.2|810.57|805.37|621
1660754700000|2022-08-17 16:45:00|811|805.8|813.02|807.82|813.24|808.04|810.71|805.51|637
1660755000000|2022-08-17 16:50:00|812.93|807.73|810.36|805.16|813.04|807.84|808.06|802.86|800
1660755300000|2022-08-17 16:55:00|810.34|805.14|812.07|806.87|812.46|807.26|809.94|804.74|713
1660755600000|2022-08-17 17:00:00|812.09|806.89|811.13|805.93|812.58|807.38|807.47|802.27|882
1660755900000|2022-08-17 17:05:00|811.16|805.96|810.35|805.15|812.96|807.76|810.19|804.99|689
1660756200000|2022-08-17 17:10:00|810.37|805.17|807.96|802.76|810.8|805.6|807.9|802.7|613
1660756500000|2022-08-17 17:15:00|807.95|802.75|807.09|801.89|811.22|806.02|807.05|801.85|782
1660756800000|2022-08-17 17:20:00|807.1|801.9|811.33|806.13|812.14|806.94|807.09|801.89|713
1660757100000|2022-08-17 17:25:00|811.32|806.12|811.7|806.5|812.35|807.15|811.2|806|653
1660757400000|2022-08-17 17:30:00|811.73|806.53|810.01|804.81|812.96|807.76|809.02|803.82|690
1660757700000|2022-08-17 17:35:00|810|804.8|809.91|804.71|810.12|804.92|808.71|803.51|570
1660758000000|2022-08-17 17:40:00|809.88|804.68|808.85|803.65|811.24|806.04|808.65|803.45|627
1660758300000|2022-08-17 17:45:00|808.86|803.66|810.22|805.02|810.48|805.28|808.78|803.58|506
1660758600000|2022-08-17 17:50:00|810.2|805|813.3|808.1|813.67|808.47|809.87|804.67|571
1660758900000|2022-08-17 17:55:00|813.46|808.26|814.11|808.91|814.87|809.67|810.98|805.78|661
1660759200000|2022-08-17 18:00:00|814.07|808.87|814.28|809.08|818.29|813.09|811.99|806.79|1116
1660759500000|2022-08-17 18:05:00|814.46|809.26|813.17|807.97|816.12|810.92|808.15|802.95|1084
1660759800000|2022-08-17 18:10:00|813.36|808.16|819.07|813.87|819.07|813.87|812.07|806.87|968
1660760100000|2022-08-17 18:15:00|819.09|813.89|818.4|813.2|819.95|814.75|816.3|811.1|952
1660760400000|2022-08-17 18:20:00|818.42|813.22|816.53|811.33|819.42|814.22|813.59|808.39|914
1660760700000|2022-08-17 18:25:00|816.55|811.35|818.3|813.1|818.54|813.34|815.34|810.14|782
1660761000000|2022-08-17 18:30:00|818.36|813.16|819.12|813.92|822.29|817.09|817.65|812.45|845
1660761300000|2022-08-17 18:35:00|819.13|813.93|822.37|817.17|822.81|817.61|819.1|813.9|926
1660761600000|2022-08-17 18:40:00|822.41|817.21|818.63|813.43|824.29|819.09|818.48|813.28|834
1660761900000|2022-08-17 18:45:00|818.62|813.42|820.65|815.45|821.28|816.08|818.47|813.27|813
1660762200000|2022-08-17 18:50:00|820.66|815.46|817.92|812.72|821.17|815.97|817.83|812.63|817
1660762500000|2022-08-17 18:55:00|817.81|812.61|814.85|809.65|818.34|813.14|814.85|809.65|769
1660762800000|2022-08-17 19:00:00|814.87|809.67|816.99|811.79|817.42|812.22|814.4|809.2|742
1660763100000|2022-08-17 19:05:00|817|811.8|814.38|809.18|817.82|812.62|813.79|808.59|723
1660763400000|2022-08-17 19:10:00|814.39|809.19|809.38|804.18|814.46|809.26|808.67|803.47|951
1660763700000|2022-08-17 19:15:00|809.43|804.23|809.03|803.83|811.26|806.06|808.21|803.01|831
1660764000000|2022-08-17 19:20:00|808.87|803.67|808.35|803.15|809.57|804.37|807.71|802.51|817
1660764300000|2022-08-17 19:25:00|808.26|803.06|809.12|803.92|810|804.8|806.92|801.72|727
1660764600000|2022-08-17 19:30:00|809.1|803.9|808.52|803.32|810.07|804.87|807.73|802.53|734
1660764900000|2022-08-17 19:35:00|808.54|803.34|808.64|803.44|810.17|804.97|808.49|803.29|709
1660765200000|2022-08-17 19:40:00|808.63|803.43|810.35|805.15|810.64|805.44|808.34|803.14|594
1660765500000|2022-08-17 19:45:00|810.44|805.24|808.25|803.05|810.44|805.24|807.24|802.04|603
1660765800000|2022-08-17 19:50:00|808|802.8|808.22|803.02|809.49|804.29|807.14|801.94|630
1660766100000|2022-08-17 19:55:00|808.24|803.04|808.96|803.76|809.84|804.64|807.95|802.75|626
1660766400000|2022-08-17 20:00:00|808.93|803.73|807.36|802.16|809.86|804.66|805.09|799.89|806
1660766700000|2022-08-17 20:05:00|807.33|802.13|811.78|806.58|811.82|806.62|806.44|801.24|798
1660767000000|2022-08-17 20:10:00|811.79|806.59|814.04|808.84|816.14|810.94|811.55|806.35|703
1660767300000|2022-08-17 20:15:00|814.01|808.81|813.04|807.84|815.87|810.67|812.07|806.87|665
1660767600000|2022-08-17 20:20:00|813.05|807.85|813.83|808.63|814.82|809.62|813.01|807.81|683
1660767900000|2022-08-17 20:25:00|813.86|808.66|814.57|809.37|815.04|809.84|812.8|807.6|512
1660768200000|2022-08-17 20:30:00|814.56|809.36|813.79|808.59|815.52|810.32|813.19|807.99|469
1660768500000|2022-08-17 20:35:00|813.76|808.56|813.55|808.35|814.14|808.94|812.68|807.48|587
1660768800000|2022-08-17 20:40:00|813.53|808.33|813.46|808.26|814.83|809.63|813.03|807.83|657
1660769100000|2022-08-17 20:45:00|813.47|808.27|814.23|809.03|814.72|809.52|812.45|807.25|627
1660769400000|2022-08-17 20:50:00|814.21|809.01|813.82|808.62|814.89|809.69|813.65|808.45|458
1660769700000|2022-08-17 20:55:00|813.83|808.63|814.27|809.07|815.09|809.89|813.74|808.54|438
1660770000000|2022-08-17 21:00:00|814.26|809.06|806.87|801.67|814.3|809.1|806.87|801.67|441
1660770300000|2022-08-17 21:05:00|806.91|801.71|809.72|804.52|811.04|805.84|806.9|801.7|466
1660770600000|2022-08-17 21:10:00|809.7|804.5|806.05|800.85|810.02|804.82|805.85|800.65|448
1660770900000|2022-08-17 21:15:00|806.01|800.81|804.08|798.88|808.16|802.96|804.04|798.84|523
1660771200000|2022-08-17 21:20:00|804.03|798.83|797.13|791.93|804.07|798.87|797.08|791.88|715
1660771500000|2022-08-17 21:25:00|797.48|792.28|796.24|791.04|798.69|793.49|794.88|789.68|770
1660771800000|2022-08-17 21:30:00|796.32|791.12|797.99|792.79|800.24|795.04|792.55|787.35|723
1660772100000|2022-08-17 21:35:00|797.96|792.76|794.87|789.67|798.19|792.99|794.65|789.45|297
1660772400000|2022-08-17 21:40:00|794.86|789.66|796.41|791.21|797.68|792.48|794.83|789.63|516
1660772700000|2022-08-17 21:45:00|796.43|791.23|799.31|794.11|799.6|794.4|795.03|789.83|492
1660773000000|2022-08-17 21:50:00|799.34|794.14|796.84|791.64|799.89|794.69|795.42|790.22|581
1660773300000|2022-08-17 21:55:00|796.85|791.65|799.34|794.14|801.06|795.86|796.84|791.64|509
1660773600000|2022-08-17 22:00:00|799.3|794.1|798.01|792.81|800.01|794.81|797.98|792.78|515
1660773900000|2022-08-17 22:05:00|797.94|792.74|799.35|794.15|799.44|794.24|796.2|791|677
1660774200000|2022-08-17 22:10:00|799.33|794.13|800.53|795.33|801.36|796.16|798.17|792.97|776
1660774500000|2022-08-17 22:15:00|800.52|795.32|798.21|793.01|800.57|795.37|797.76|792.56|642
1660774800000|2022-08-17 22:20:00|798.2|793|798.13|792.93|799.24|794.04|796.43|791.23|630
1660775100000|2022-08-17 22:25:00|798.15|792.95|796.2|791|798.37|793.17|794.28|789.08|824
1660775400000|2022-08-17 22:30:00|796.14|790.94|797.37|792.17|799.15|793.95|796.14|790.94|553
1660775700000|2022-08-17 22:35:00|797.38|792.18|797.81|792.61|798.05|792.85|795.6|790.4|546
1660776000000|2022-08-17 22:40:00|797.7|792.5|798.51|793.31|800.5|795.3|797.63|792.43|568
1660776300000|2022-08-17 22:45:00|798.48|793.28|801.21|796.01|801.79|796.59|798.27|793.07|735
1660776600000|2022-08-17 22:50:00|801.29|796.09|798.45|793.25|801.52|796.32|798.24|793.04|619
1660776900000|2022-08-17 22:55:00|798.34|793.14|794.82|789.62|798.46|793.26|794.38|789.18|680
1660777200000|2022-08-17 23:00:00|794.85|789.65|797.32|792.12|798.1|792.9|793.92|788.72|695
1660777500000|2022-08-17 23:05:00|797.25|792.05|792.53|787.33|797.83|792.63|791.96|786.76|738
1660777800000|2022-08-17 23:10:00|792.51|787.31|792.86|787.66|792.95|787.75|788.99|783.79|860
1660778100000|2022-08-17 23:15:00|792.85|787.65|791.72|786.52|794.44|789.24|791.72|786.52|697
1660778400000|2022-08-17 23:20:00|791.74|786.54|794.9|789.7|795.09|789.89|791.18|785.98|668
1660778700000|2022-08-17 23:25:00|794.91|789.71|793.48|788.28|794.92|789.72|790.72|785.52|688
1660779000000|2022-08-17 23:30:00|793.32|788.12|797.39|792.19|797.43|792.23|792.88|787.68|718
1660779300000|2022-08-17 23:35:00|797.37|792.17|796.45|791.25|798.05|792.85|795.87|790.67|549
1660779600000|2022-08-17 23:40:00|796.43|791.23|798.02|792.82|798.37|793.17|796.13|790.93|553
1660779900000|2022-08-17 23:45:00|797.8|792.6|797.3|792.1|798.4|793.2|796.05|790.85|617
1660780200000|2022-08-17 23:50:00|797.31|792.11|795.06|789.86|799.19|793.99|794.25|789.05|699
1660780500000|2022-08-17 23:55:00|795.08|789.88|798.44|793.24|798.57|793.37|793.95|788.75|588
1660780800000|2022-08-18 00:00:00|798.45|793.25|797.74|792.54|798.9|793.7|796.08|790.88|804
1660781100000|2022-08-18 00:05:00|797.75|792.55|797.03|791.83|798.5|793.3|796.72|791.52|759
1660781400000|2022-08-18 00:10:00|797.06|791.86|797.2|792|798.08|792.88|795.58|790.38|641
1660781700000|2022-08-18 00:15:00|797.15|791.95|796.26|791.06|798.78|793.58|795.04|789.84|699
1660782000000|2022-08-18 00:20:00|796.17|790.97|789.57|784.37|796.24|791.04|789.16|783.96|622
1660782300000|2022-08-18 00:25:00|789.59|784.39|787.34|782.14|789.6|784.4|784.97|779.77|923
1660782600000|2022-08-18 00:30:00|787.36|782.16|794.24|789.04|795.34|790.14|787.04|781.84|873
1660782900000|2022-08-18 00:35:00|794.26|789.06|798.02|792.82|798.13|792.93|794.18|788.98|790
1660783200000|2022-08-18 00:40:00|798.08|792.88|799.92|794.72|800.45|795.25|797.2|792|637
1660783500000|2022-08-18 00:45:00|800|794.8|804.27|799.07|805.15|799.95|799.46|794.26|849
1660783800000|2022-08-18 00:50:00|804.28|799.08|805.92|800.72|806.16|800.96|803.86|798.66|780
1660784100000|2022-08-18 00:55:00|805.95|800.75|808.03|802.83|808.1|802.9|805.18|799.98|787
1660784400000|2022-08-18 01:00:00|807.77|802.57|803.74|798.54|807.77|802.57|803.24|798.04|735
1660784700000|2022-08-18 01:05:00|803.76|798.56|804.39|799.19|805.92|800.72|803.04|797.84|712
1660785000000|2022-08-18 01:10:00|804.25|799.05|801.95|796.75|804.92|799.72|801.2|796|593
1660785300000|2022-08-18 01:15:00|801.88|796.68|807.91|802.71|808.81|803.61|801.22|796.02|637
1660785600000|2022-08-18 01:20:00|807.98|802.78|804|798.8|808.4|803.2|804|798.8|742
1660785900000|2022-08-18 01:25:00|804.08|798.88|808.7|803.5|808.77|803.57|803.26|798.06|630
1660786200000|2022-08-18 01:30:00|808.77|803.57|805.55|800.35|808.78|803.58|805.32|800.12|517
1660786500000|2022-08-18 01:35:00|805.51|800.31|806.1|800.9|806.14|800.94|804.07|798.87|359
1660786800000|2022-08-18 01:40:00|806.11|800.91|805.85|800.65|806.39|801.19|805.08|799.88|559
1660787100000|2022-08-18 01:45:00|805.87|800.67|806.01|800.81|806.42|801.22|804.9|799.7|508
1660787400000|2022-08-18 01:50:00|806.04|800.84|803.91|798.71|806.06|800.86|803.81|798.61|476
1660787700000|2022-08-18 01:55:00|803.89|798.69|807.34|802.14|809.66|804.46|803.7|798.5|576
1660788000000|2022-08-18 02:00:00|807.19|801.99|805.35|800.15|807.33|802.13|804.33|799.13|671
1660788300000|2022-08-18 02:05:00|805.36|800.16|808.34|803.14|808.99|803.79|804.97|799.77|821
1660788600000|2022-08-18 02:10:00|808.33|803.13|806.52|801.32|808.44|803.24|806.22|801.02|502
1660788900000|2022-08-18 02:15:00|806.56|801.36|808.39|803.19|809.01|803.81|806.07|800.87|592
1660789200000|2022-08-18 02:20:00|808.38|803.18|806.35|801.15|808.45|803.25|805.78|800.58|569
1660789500000|2022-08-18 02:25:00|806.32|801.12|802.13|796.93|806.33|801.13|801.85|796.65|565
1660789800000|2022-08-18 02:30:00|802.12|796.92|805.16|799.96|805.21|800.01|801.73|796.53|605
1660790100000|2022-08-18 02:35:00|805.12|799.92|802.96|797.76|805.16|799.96|802.09|796.89|487
1660790400000|2022-08-18 02:40:00|802.99|797.79|802.63|797.43|803.5|798.3|802.34|797.14|355
1660790700000|2022-08-18 02:45:00|802.65|797.45|806.99|801.79|807.23|802.03|802.37|797.17|472
1660791000000|2022-08-18 02:50:00|806.94|801.74|807.3|802.1|807.39|802.19|805.11|799.91|451
1660791300000|2022-08-18 02:55:00|807.31|802.11|808.4|803.2|809.87|804.67|807.18|801.98|466
1660791600000|2022-08-18 03:00:00|808.31|803.11|809.24|804.04|810.03|804.83|806.87|801.67|598
1660791900000|2022-08-18 03:05:00|809.26|804.06|808.16|802.96|810.39|805.19|808.12|802.92|539
1660792200000|2022-08-18 03:10:00|808.12|802.92|809.39|804.19|809.54|804.34|806.94|801.74|575
1660792500000|2022-08-18 03:15:00|809.31|804.11|808.34|803.14|810.24|805.04|807.21|802.01|631
1660792800000|2022-08-18 03:20:00|808.33|803.13|809.71|804.51|810.27|805.07|808.21|803.01|446
1660793100000|2022-08-18 03:25:00|809.69|804.49|809.91|804.71|810.13|804.93|808.81|803.61|490
1660793400000|2022-08-18 03:30:00|809.95|804.75|809.95|804.75|810.45|805.25|808.07|802.87|572
1660793700000|2022-08-18 03:35:00|809.9|804.7|809.83|804.63|811.45|806.25|809.07|803.87|556
1660794000000|2022-08-18 03:40:00|809.81|804.61|808.11|802.91|811.32|806.12|807.05|801.85|532
1660794300000|2022-08-18 03:45:00|808.03|802.83|811.54|806.34|811.57|806.37|807.49|802.29|615
1660794600000|2022-08-18 03:50:00|811.48|806.28|809.42|804.22|812.27|807.07|809.08|803.88|544
1660794900000|2022-08-18 03:55:00|809.44|804.24|810.08|804.88|810.19|804.99|807.85|802.65|452
1660795200000|2022-08-18 04:00:00|810.09|804.89|809.25|804.05|810.61|805.41|808.8|803.6|477
1660795500000|2022-08-18 04:05:00|809.22|804.02|810.85|805.65|811.13|805.93|808.82|803.62|453
1660795800000|2022-08-18 04:10:00|810.84|805.64|808.04|802.84|811.25|806.05|807.76|802.56|391
1660796100000|2022-08-18 04:15:00|808.01|802.81|808.77|803.57|809.29|804.09|807.12|801.92|410
1660796400000|2022-08-18 04:20:00|808.89|803.69|808.28|803.08|809.12|803.92|806.88|801.68|467
1660796700000|2022-08-18 04:25:00|808.27|803.07|807.23|802.03|808.41|803.21|806.83|801.63|377
1660797000000|2022-08-18 04:30:00|807.29|802.09|807.62|802.42|807.92|802.72|807.04|801.84|334
1660797300000|2022-08-18 04:35:00|807.68|802.48|807.12|801.92|808.01|802.81|806.53|801.33|529
1660797600000|2022-08-18 04:40:00|807.11|801.91|805.16|799.96|807.23|802.03|803.22|798.02|710
1660797900000|2022-08-18 04:45:00|805.15|799.95|808.32|803.12|808.44|803.24|804.96|799.76|680
1660798200000|2022-08-18 04:50:00|808.33|803.13|804.83|799.63|808.43|803.23|804.76|799.56|619
1660798500000|2022-08-18 04:55:00|804.82|799.62|804.34|799.14|807.04|801.84|803.71|798.51|695
1660798800000|2022-08-18 05:00:00|804.32|799.12|806.3|801.1|806.39|801.19|803.28|798.08|548
1660799100000|2022-08-18 05:05:00|806.31|801.11|807.67|802.47|807.68|802.48|805.38|800.18|450
1660799400000|2022-08-18 05:10:00|807.62|802.42|806.96|801.76|808.92|803.72|806.83|801.63|517
1660799700000|2022-08-18 05:15:00|806.99|801.79|811.29|806.09|811.33|806.13|806.9|801.7|574
1660800000000|2022-08-18 05:20:00|811.17|805.97|810.79|805.59|811.23|806.03|809.95|804.75|455
1660800300000|2022-08-18 05:25:00|810.83|805.63|811.35|806.15|811.74|806.54|809.9|804.7|457
1660800600000|2022-08-18 05:30:00|811.34|806.14|811.01|805.81|812.44|807.24|810.84|805.64|495
1660800900000|2022-08-18 05:35:00|810.95|805.75|811.4|806.2|812.17|806.97|810.52|805.32|483
1660801200000|2022-08-18 05:40:00|811.37|806.17|810.83|805.63|812.26|807.06|810.67|805.47|418
1660801500000|2022-08-18 05:45:00|810.85|805.65|810.13|804.93|811.48|806.28|809.31|804.11|483
1660801800000|2022-08-18 05:50:00|810.09|804.89|808.19|802.99|810.27|805.07|807.67|802.47|343
1660802100000|2022-08-18 05:55:00|808.16|802.96|807.05|801.85|809.15|803.95|806.83|801.63|425
1660802400000|2022-08-18 06:00:00|807.09|801.89|810.99|805.79|810.99|805.79|806.06|800.86|760
1660802700000|2022-08-18 06:05:00|811.04|805.84|810.56|805.36|811.04|805.84|808.92|803.72|534
1660803000000|2022-08-18 06:10:00|810.5|805.3|808.85|803.65|811.05|805.85|808.08|802.88|636
1660803300000|2022-08-18 06:15:00|808.87|803.67|812.08|806.88|812.15|806.95|808.86|803.66|544
1660803600000|2022-08-18 06:20:00|812.06|806.86|810.16|804.96|812.21|807.01|809.68|804.48|563
1660803900000|2022-08-18 06:25:00|810.17|804.97|810.84|805.64|811.08|805.88|808.26|803.06|489
1660804200000|2022-08-18 06:30:00|810.83|805.63|807.76|802.56|811.06|805.86|807.64|802.44|513
1660804500000|2022-08-18 06:35:00|807.77|802.57|807.79|802.59|808.99|803.79|807.67|802.47|427
1660804800000|2022-08-18 06:40:00|807.68|802.48|807.07|801.87|808.12|802.92|806.53|801.33|591
1660805100000|2022-08-18 06:45:00|807.06|801.86|807.69|802.49|808.11|802.91|806.09|800.89|510
1660805400000|2022-08-18 06:50:00|807.65|802.45|805.05|799.85|808.23|803.03|804.73|799.53|647
1660805700000|2022-08-18 06:55:00|805.1|799.9|804.61|799.41|805.1|799.9|802.62|797.42|615
1660806000000|2022-08-18 07:00:00|804.38|799.18|805.15|799.95|807.19|801.99|804.19|798.99|788
1660806300000|2022-08-18 07:05:00|805.18|799.98|808|802.8|808.09|802.89|804.6|799.4|693
1660806600000|2022-08-18 07:10:00|807.95|802.75|805.24|800.04|808.69|803.49|804.6|799.4|517
1660806900000|2022-08-18 07:15:00|805.22|800.02|805.11|799.91|807.2|802|804.94|799.74|531
1660807200000|2022-08-18 07:20:00|805.1|799.9|807.12|801.92|807.8|802.6|804.59|799.39|603
1660807500000|2022-08-18 07:25:00|807.27|802.07|808.36|803.16|809.03|803.83|807.13|801.93|688
1660807800000|2022-08-18 07:30:00|808.37|803.17|808.74|803.54|808.88|803.68|806.89|801.69|538
1660808100000|2022-08-18 07:35:00|808.8|803.6|808.98|803.78|809.34|804.14|808.32|803.12|585
1660808400000|2022-08-18 07:40:00|808.93|803.73|808.1|802.9|809.17|803.97|807.88|802.68|548
1660808700000|2022-08-18 07:45:00|808.14|802.94|808.75|803.55|808.97|803.77|807.61|802.41|548
1660809000000|2022-08-18 07:50:00|808.77|803.57|807.88|802.68|809.2|804|807.17|801.97|509
1660809300000|2022-08-18 07:55:00|807.84|802.64|807.83|802.63|809.75|804.55|807.72|802.52|504
1660809600000|2022-08-18 08:00:00|807.81|802.61|808.86|803.66|809.73|804.53|807.6|802.4|486
1660809900000|2022-08-18 08:05:00|808.85|803.65|809.78|804.58|809.95|804.75|807.65|802.45|519
1660810200000|2022-08-18 08:10:00|809.86|804.66|808.19|802.99|809.94|804.74|806.91|801.71|511
1660810500000|2022-08-18 08:15:00|808.13|802.93|805.9|800.7|808.81|803.61|805.89|800.69|540
1660810800000|2022-08-18 08:20:00|805.92|800.72|806.88|801.68|807.45|802.25|805.77|800.57|481
1660811100000|2022-08-18 08:25:00|806.86|801.66|806.77|801.57|807.13|801.93|804.86|799.66|558
1660811400000|2022-08-18 08:30:00|806.82|801.62|804|798.8|806.93|801.73|803.79|798.59|655
1660811700000|2022-08-18 08:35:00|803.99|798.79|802.12|796.92|804.21|799.01|801.98|796.78|623
1660812000000|2022-08-18 08:40:00|802.08|796.88|805.01|799.81|805.16|799.96|802.08|796.88|752
1660812300000|2022-08-18 08:45:00|805.12|799.92|807.18|801.98|808.52|803.32|804.7|799.5|779
1660812600000|2022-08-18 08:50:00|807.16|801.96|805.22|800.02|807.44|802.24|803.72|798.52|694
1660812900000|2022-08-18 08:55:00|805.2|800|807.37|802.17|808.47|803.27|804.97|799.77|711
1660813200000|2022-08-18 09:00:00|807.34|802.14|804.98|799.78|807.91|802.71|803.92|798.72|616
1660813500000|2022-08-18 09:05:00|805.05|799.85|803.97|798.77|807.3|802.1|803.21|798.01|588
1660813800000|2022-08-18 09:10:00|803.96|798.76|804.08|798.88|804.42|799.22|803.72|798.52|297
1660814100000|2022-08-18 09:15:00|804.05|798.85|803.21|798.01|804.08|798.88|803.1|797.9|394
1660814400000|2022-08-18 09:20:00|803.27|798.07|803.58|798.38|804.05|798.85|802.18|796.98|487
1660814700000|2022-08-18 09:25:00|803.55|798.35|802.68|797.48|805.15|799.95|802.17|796.97|526
1660815000000|2022-08-18 09:30:00|802.67|797.47|802.99|797.79|803.43|798.23|802.07|796.87|490
1660815300000|2022-08-18 09:35:00|803|797.8|806.83|801.63|808.02|802.82|802.98|797.78|675
1660815600000|2022-08-18 09:40:00|806.82|801.62|806.57|801.37|807.99|802.79|806.17|800.97|650
1660815900000|2022-08-18 09:45:00|806.58|801.38|807.89|802.69|807.98|802.78|806.11|800.91|610
1660816200000|2022-08-18 09:50:00|807.87|802.67|808.27|803.07|809|803.8|807.25|802.05|607
1660816500000|2022-08-18 09:55:00|808.36|803.16|810.21|805.01|810.43|805.23|808.24|803.04|569
1660816800000|2022-08-18 10:00:00|810.12|804.92|812.85|807.65|813|807.8|810.08|804.88|611
1660817100000|2022-08-18 10:05:00|812.87|807.67|813.21|808.01|815.35|810.15|812.68|807.48|740
1660817400000|2022-08-18 10:10:00|813.23|808.03|812.75|807.55|814.43|809.23|809.97|804.77|746
1660817700000|2022-08-18 10:15:00|812.47|807.27|812.02|806.82|812.99|807.79|810.03|804.83|758
1660818000000|2022-08-18 10:20:00|811.97|806.77|812.86|807.66|814.9|809.7|811.95|806.75|652
1660818300000|2022-08-18 10:25:00|812.9|807.7|811.91|806.71|814.1|808.9|811.86|806.66|583
1660818600000|2022-08-18 10:30:00|811.87|806.67|813.04|807.84|813.51|808.31|811.78|806.58|488
1660818900000|2022-08-18 10:35:00|813.06|807.86|812.08|806.88|813.88|808.68|811.34|806.14|538
1660819200000|2022-08-18 10:40:00|812.11|806.91|810.87|805.67|812.71|807.51|810.67|805.47|531
1660819500000|2022-08-18 10:45:00|810.84|805.64|810.42|805.22|811.91|806.71|809.91|804.71|598
1660819800000|2022-08-18 10:50:00|810.4|805.2|809.79|804.59|810.74|805.54|808.47|803.27|606
1660820100000|2022-08-18 10:55:00|809.8|804.6|809.62|804.42|810.33|805.13|809.01|803.81|478
1660820400000|2022-08-18 11:00:00|809.61|804.41|810.7|805.5|810.92|805.72|809.41|804.21|591
1660820700000|2022-08-18 11:05:00|810.75|805.55|809.99|804.79|811.65|806.45|809.64|804.44|493
1660821000000|2022-08-18 11:10:00|810|804.8|810.57|805.37|811.22|806.02|809.38|804.18|460
1660821300000|2022-08-18 11:15:00|810.58|805.38|809.99|804.79|811.7|806.5|809.6|804.4|489
1660821600000|2022-08-18 11:20:00|809.97|804.77|812.1|806.9|813.02|807.82|809.96|804.76|586
1660821900000|2022-08-18 11:25:00|812.13|806.93|813.35|808.15|814.03|808.83|810.53|805.33|519
1660822200000|2022-08-18 11:30:00|813.37|808.17|814.89|809.69|815.25|810.05|813.28|808.08|572
1660822500000|2022-08-18 11:35:00|814.94|809.74|815.58|810.38|816.2|811|813.91|808.71|619
1660822800000|2022-08-18 11:40:00|815.45|810.25|815.73|810.53|816.18|810.98|814.16|808.96|564
1660823100000|2022-08-18 11:45:00|815.75|810.55|816.12|810.92|816.9|811.7|814.91|809.71|632
1660823400000|2022-08-18 11:50:00|816.1|810.9|817.02|811.82|818.12|812.92|815.89|810.69|484
1660823700000|2022-08-18 11:55:00|817.04|811.84|818.77|813.57|819.25|814.05|816.35|811.15|676
1660824000000|2022-08-18 12:00:00|818.79|813.59|819.31|814.11|820.05|814.85|818.14|812.94|740
1660824300000|2022-08-18 12:05:00|819.26|814.06|818.94|813.74|822.17|816.97|818.77|813.57|771
1660824600000|2022-08-18 12:10:00|818.96|813.76|815.94|810.74|818.96|813.76|815.71|810.51|757
1660824900000|2022-08-18 12:15:00|815.95|810.75|814.86|809.66|816.32|811.12|814.69|809.49|700
1660825200000|2022-08-18 12:20:00|814.79|809.59|818.17|812.97|821.25|816.05|814.22|809.02|833
1660825500000|2022-08-18 12:25:00|818.2|813|816.34|811.14|819.92|814.72|816.26|811.06|796
1660825800000|2022-08-18 12:30:00|816.42|811.22|817.34|812.14|819.27|814.07|814.67|809.47|917
1660826100000|2022-08-18 12:35:00|817.33|812.13|814.14|808.94|817.78|812.58|813.3|808.1|784
1660826400000|2022-08-18 12:40:00|814.18|808.98|816.93|811.73|817.24|812.04|813.89|808.69|786
1660826700000|2022-08-18 12:45:00|816.84|811.64|817.74|812.54|819.89|814.69|814|808.8|832
1660827000000|2022-08-18 12:50:00|817.76|812.56|818.58|813.38|819.98|814.78|817.25|812.05|834
1660827300000|2022-08-18 12:55:00|818.56|813.36|821.49|816.29|821.89|816.69|818.46|813.26|723
1660827600000|2022-08-18 13:00:00|821.51|816.31|819.82|814.62|823.11|817.91|819.14|813.94|841
1660827900000|2022-08-18 13:05:00|819.8|814.6|819.24|814.04|819.9|814.7|818.25|813.05|631
1660828200000|2022-08-18 13:10:00|819.27|814.07|815.82|810.62|819.6|814.4|815.63|810.43|557
1660828500000|2022-08-18 13:15:00|815.77|810.57|813.91|808.71|816.02|810.82|813.84|808.64|663
1660828800000|2022-08-18 13:20:00|813.96|808.76|813.53|808.33|814.78|809.58|812.61|807.41|726
1660829100000|2022-08-18 13:25:00|813.52|808.32|812.99|807.79|814.05|808.85|812.01|806.81|735
1660829400000|2022-08-18 13:30:00|813.04|807.84|810.46|805.26|814.12|808.92|809.9|804.7|924
1660829700000|2022-08-18 13:35:00|810.44|805.24|811.91|806.71|812.3|807.1|808.91|803.71|919
1660830000000|2022-08-18 13:40:00|811.96|806.76|812.95|807.75|813.19|807.99|810.73|805.53|888
1660830300000|2022-08-18 13:45:00|812.91|807.71|809.44|804.24|813.28|808.08|809.3|804.1|889
1660830600000|2022-08-18 13:50:00|809.42|804.22|810.44|805.24|812.9|807.7|809.3|804.1|860
1660830900000|2022-08-18 13:55:00|810.4|805.2|808.86|803.66|811.6|806.4|807.01|801.81|847
1660831200000|2022-08-18 14:00:00|808.91|803.71|808.87|803.67|808.91|803.71|806.89|801.69|888
1660831500000|2022-08-18 14:05:00|808.88|803.68|809.27|804.07|810.01|804.81|807.66|802.46|701
1660831800000|2022-08-18 14:10:00|809.25|804.05|809.44|804.24|810.79|805.59|808.46|803.26|723
1660832100000|2022-08-18 14:15:00|809.41|804.21|811.84|806.64|812.28|807.08|809.28|804.08|774
1660832400000|2022-08-18 14:20:00|811.86|806.66|812.76|807.56|814.1|808.9|811.74|806.54|831
1660832700000|2022-08-18 14:25:00|812.74|807.54|804.97|799.77|812.92|807.72|804.96|799.76|847
1660833000000|2022-08-18 14:30:00|804.99|799.79|802.52|797.32|806.5|801.3|801.7|796.5|859
1660833300000|2022-08-18 14:35:00|802.56|797.36|804.19|798.99|804.48|799.28|801.94|796.74|864
1660833600000|2022-08-18 14:40:00|804.27|799.07|804.44|799.24|806.56|801.36|804.27|799.07|767
1660833900000|2022-08-18 14:45:00|804.41|799.21|802.96|797.76|804.98|799.78|802.49|797.29|698
1660834200000|2022-08-18 14:50:00|802.84|797.64|800.22|795.02|803.18|797.98|799.78|794.58|704
1660834500000|2022-08-18 14:55:00|800.1|794.9|796.21|791.01|800.27|795.07|794.83|789.63|775
1660834800000|2022-08-18 15:00:00|796.22|791.02|790.74|785.54|796.78|791.58|790.74|785.54|839
1660835100000|2022-08-18 15:05:00|790.76|785.56|783.6|778.4|790.94|785.74|782.54|777.34|897
1660835400000|2022-08-18 15:10:00|783.62|778.42|778.92|773.72|784.94|779.74|776.31|771.11|893
1660835700000|2022-08-18 15:15:00|778.97|773.77|781.64|776.44|782.43|777.23|778.64|773.44|915
1660836000000|2022-08-18 15:20:00|781.65|776.45|789.04|783.84|789.33|784.13|780.91|775.71|850
1660836300000|2022-08-18 15:25:00|789.05|783.85|788.84|783.64|790.24|785.04|787.16|781.96|850
1660836600000|2022-08-18 15:30:00|788.96|783.76|792.08|786.88|793.35|788.15|788.72|783.52|863
1660836900000|2022-08-18 15:35:00|792.12|786.92|797.63|792.43|798.12|792.92|792.11|786.91|825
1660837200000|2022-08-18 15:40:00|797.65|792.45|799.8|794.6|801.11|795.91|797.54|792.34|815
1660837500000|2022-08-18 15:45:00|799.81|794.61|797.85|792.65|799.96|794.76|795.33|790.13|779
1660837800000|2022-08-18 15:50:00|797.86|792.66|795.23|790.03|797.88|792.68|794.63|789.43|698
1660838100000|2022-08-18 15:55:00|795.26|790.06|795.21|790.01|795.98|790.78|793.95|788.75|722
1660838400000|2022-08-18 16:00:00|795.26|790.06|793.24|788.04|796.48|791.28|792.46|787.26|685
1660838700000|2022-08-18 16:05:00|793.25|788.05|797.34|792.14|797.4|792.2|791.15|785.95|751
1660839000000|2022-08-18 16:10:00|797.36|792.16|792.92|787.72|797.94|792.74|792.81|787.61|748
1660839300000|2022-08-18 16:15:00|792.91|787.71|796.24|791.04|796.41|791.21|792.87|787.67|705
1660839600000|2022-08-18 16:20:00|796.21|791.01|791.17|785.97|796.89|791.69|791.17|785.97|877
1660839900000|2022-08-18 16:25:00|791.16|785.96|788.94|783.74|791.16|785.96|788.45|783.25|818
1660840200000|2022-08-18 16:30:00|788.92|783.72|789.22|784.02|789.36|784.16|784.17|778.97|860
1660840500000|2022-08-18 16:35:00|789.17|783.97|786.04|780.84|790.06|784.86|783.75|778.55|774
1660840800000|2022-08-18 16:40:00|786.05|780.85|783.52|778.32|786.11|780.91|782.6|777.4|737
1660841100000|2022-08-18 16:45:00|783.46|778.26|787.11|781.91|787.54|782.34|783.36|778.16|754
1660841400000|2022-08-18 16:50:00|787.1|781.9|790.47|785.27|790.86|785.66|785.09|779.89|829
1660841700000|2022-08-18 16:55:00|790.51|785.31|791.12|785.92|791.99|786.79|787.03|781.83|840
1660842000000|2022-08-18 17:00:00|791.05|785.85|792.46|787.26|793.92|788.72|789.91|784.71|824
1660842300000|2022-08-18 17:05:00|792.44|787.24|795.9|790.7|795.94|790.74|791.76|786.56|718
1660842600000|2022-08-18 17:10:00|795.95|790.75|793.43|788.23|796.06|790.86|792.9|787.7|789
1660842900000|2022-08-18 17:15:00|793.4|788.2|794.58|789.38|794.63|789.43|790.42|785.22|682
1660843200000|2022-08-18 17:20:00|794.61|789.41|791.84|786.64|795.67|790.47|791.25|786.05|749
1660843500000|2022-08-18 17:25:00|791.66|786.46|792.14|786.94|793.33|788.13|791.13|785.93|615
1660843800000|2022-08-18 17:30:00|792.12|786.92|791.92|786.72|792.42|787.22|790.25|785.05|653
1660844100000|2022-08-18 17:35:00|791.88|786.68|792.49|787.29|793.17|787.97|791.88|786.68|585
1660844400000|2022-08-18 17:40:00|792.54|787.34|790.25|785.05|792.56|787.36|790.13|784.93|624
1660844700000|2022-08-18 17:45:00|790.24|785.04|787.76|782.56|791.74|786.54|787.74|782.54|700
1660845000000|2022-08-18 17:50:00|787.77|782.57|786.92|781.72|788.13|782.93|785.41|780.21|580
1660845300000|2022-08-18 17:55:00|786.93|781.73|786.54|781.34|787.24|782.04|785.05|779.85|701
1660845600000|2022-08-18 18:00:00|786.52|781.32|787.29|782.09|788.43|783.23|785.96|780.76|772
1660845900000|2022-08-18 18:05:00|787.32|782.12|787.3|782.1|787.87|782.67|786.04|780.84|604
1660846200000|2022-08-18 18:10:00|787.28|782.08|790.17|784.97|790.29|785.09|786.97|781.77|491
1660846500000|2022-08-18 18:15:00|790.13|784.93|789.17|783.97|790.17|784.97|787.87|782.67|581
1660846800000|2022-08-18 18:20:00|789.25|784.05|787.87|782.67|789.27|784.07|786.44|781.24|570
1660847100000|2022-08-18 18:25:00|787.86|782.66|789.63|784.43|790.1|784.9|787.46|782.26|486
1660847400000|2022-08-18 18:30:00|789.58|784.38|786.92|781.72|789.74|784.54|786.53|781.33|590
1660847700000|2022-08-18 18:35:00|786.98|781.78|787.11|781.91|788.11|782.91|785.32|780.12|578
1660848000000|2022-08-18 18:40:00|787.17|781.97|786.65|781.45|789.95|784.75|786.44|781.24|562
1660848300000|2022-08-18 18:45:00|786.75|781.55|785.83|780.63|786.78|781.58|781.84|776.64|701
1660848600000|2022-08-18 18:50:00|785.84|780.64|789.12|783.92|789.18|783.98|785.15|779.95|535
1660848900000|2022-08-18 18:55:00|789.14|783.94|789.93|784.73|792.01|786.81|788.99|783.79|587
1660849200000|2022-08-18 19:00:00|789.92|784.72|793.01|787.81|793.46|788.26|789.31|784.11|686
1660849500000|2022-08-18 19:05:00|793.08|787.88|793.04|787.84|793.37|788.17|791.63|786.43|582
1660849800000|2022-08-18 19:10:00|793.08|787.88|796.44|791.24|797.17|791.97|791.71|786.51|680
1660850100000|2022-08-18 19:15:00|796.14|790.94|794.34|789.14|796.45|791.25|792.54|787.34|704
1660850400000|2022-08-18 19:20:00|794.29|789.09|795.27|790.07|795.46|790.26|793|787.8|648
1660850700000|2022-08-18 19:25:00|795.29|790.09|795.37|790.17|796.41|791.21|793.93|788.73|603
1660851000000|2022-08-18 19:30:00|795.4|790.2|796.31|791.11|797.03|791.83|795.23|790.03|567
1660851300000|2022-08-18 19:35:00|796.3|791.1|795|789.8|796.34|791.14|793.81|788.61|668
1660851600000|2022-08-18 19:40:00|795.03|789.83|794.46|789.26|795.4|790.2|794.09|788.89|666
1660851900000|2022-08-18 19:45:00|794.51|789.31|794.21|789.01|795.02|789.82|793.06|787.86|583
1660852200000|2022-08-18 19:50:00|794.24|789.04|794.07|788.87|794.5|789.3|793.22|788.02|462
1660852500000|2022-08-18 19:55:00|794.1|788.9|791.57|786.37|794.81|789.61|790.51|785.31|531
1660852800000|2022-08-18 20:00:00|791.55|786.35|792.93|787.73|793.47|788.27|791.13|785.93|481
1660853100000|2022-08-18 20:05:00|792.91|787.71|789.12|783.92|792.94|787.74|788.61|783.41|569
1660853400000|2022-08-18 20:10:00|789.09|783.89|795.43|790.23|795.92|790.72|789.08|783.88|562
1660853700000|2022-08-18 20:15:00|795.4|790.2|792.73|787.53|798.14|792.94|792.55|787.35|645
1660854000000|2022-08-18 20:20:00|792.71|787.51|793.63|788.43|796.25|791.05|792.26|787.06|589
1660854300000|2022-08-18 20:25:00|793.7|788.5|792.36|787.16|793.85|788.65|791.8|786.6|528
1660854600000|2022-08-18 20:30:00|792.47|787.27|792.66|787.46|793.93|788.73|792.34|787.14|506
1660854900000|2022-08-18 20:35:00|792.65|787.45|794.79|789.59|794.88|789.68|791.9|786.7|540
1660855200000|2022-08-18 20:40:00|794.77|789.57|792.96|787.76|796.37|791.17|792.33|787.13|596
1660855500000|2022-08-18 20:45:00|792.95|787.75|794.77|789.57|795.38|790.18|792.39|787.19|574
1660855800000|2022-08-18 20:50:00|794.7|789.5|795.04|789.84|796.92|791.72|794.61|789.41|606
1660856100000|2022-08-18 20:55:00|795.02|789.82|796.37|791.17|796.44|791.24|794.78|789.58|469
1660856400000|2022-08-18 21:00:00|796.39|791.19|795.99|790.79|797.22|792.02|795.09|789.89|299
1660856700000|2022-08-18 21:05:00|795.96|790.76|795.46|790.26|796.13|790.93|792.75|787.55|332
1660857000000|2022-08-18 21:10:00|795.45|790.25|793.88|788.68|796.06|790.86|793.88|788.68|357
1660857300000|2022-08-18 21:15:00|793.87|788.67|792.79|787.59|794.07|788.87|792.19|786.99|299
1660857600000|2022-08-18 21:20:00|792.81|787.61|792.61|787.41|793.41|788.21|792.22|787.02|321
1660857900000|2022-08-18 21:25:00|792.58|787.38|793.34|788.14|793.5|788.3|792.05|786.85|368
1660858200000|2022-08-18 21:30:00|793.36|788.16|792.75|787.55|793.73|788.53|792.61|787.41|234
1660858500000|2022-08-18 21:35:00|792.77|787.57|793.62|788.42|793.65|788.45|792.65|787.45|264
1660858800000|2022-08-18 21:40:00|793.58|788.38|791.29|786.09|793.64|788.44|791.29|786.09|254
1660859100000|2022-08-18 21:45:00|791.33|786.13|795.1|789.9|796.27|791.07|790.01|784.81|551
1660859400000|2022-08-18 21:50:00|795.17|789.97|793.06|787.86|796.07|790.87|792.72|787.52|467
1660859700000|2022-08-18 21:55:00|793.08|787.88|793.07|787.87|793.15|787.95|791.94|786.74|520
1660860000000|2022-08-18 22:00:00|793.09|787.89|789.99|784.79|793.12|787.92|789.84|784.64|568
1660860300000|2022-08-18 22:05:00|789.96|784.76|790.07|784.87|791.01|785.81|789.86|784.66|571
1660860600000|2022-08-18 22:10:00|790.15|784.95|786.39|781.19|790.15|784.95|786.29|781.09|444
1660860900000|2022-08-18 22:15:00|786.43|781.23|790.77|785.57|790.99|785.79|786.04|780.84|528
1660861200000|2022-08-18 22:20:00|790.81|785.61|788.46|783.26|793.01|787.81|788.14|782.94|590
1660861500000|2022-08-18 22:25:00|788.47|783.27|793.4|788.2|793.4|788.2|787.81|782.61|673
1660861800000|2022-08-18 22:30:00|793.35|788.15|788.37|783.17|793.63|788.43|787.8|782.6|575
1660862100000|2022-08-18 22:35:00|788.25|783.05|789.71|784.51|793|787.8|787.85|782.65|594
1660862400000|2022-08-18 22:40:00|789.7|784.5|790.36|785.16|791.41|786.21|789.04|783.84|624
1660862700000|2022-08-18 22:45:00|790.34|785.14|788.06|782.86|792.12|786.92|787.78|782.58|545
1660863000000|2022-08-18 22:50:00|788.08|782.88|791.05|785.85|792.96|787.76|787.16|781.96|600
1660863300000|2022-08-18 22:55:00|791|785.8|786.14|780.94|791.39|786.19|786.07|780.87|650
1660863600000|2022-08-18 23:00:00|786.17|780.97|786.91|781.71|787.46|782.26|785.83|780.63|635
1660863900000|2022-08-18 23:05:00|786.94|781.74|788.26|783.06|790.44|785.24|786.94|781.74|534
1660864200000|2022-08-18 23:10:00|788.25|783.05|779.95|774.75|788.26|783.06|779.89|774.69|866
1660864500000|2022-08-18 23:15:00|779.97|774.77|753.28|748.08|780.77|775.57|752.76|747.56|956
1660864800000|2022-08-18 23:20:00|753.29|748.09|760.02|754.82|763.04|757.84|745.57|740.37|1132
1660865100000|2022-08-18 23:25:00|759.98|754.78|758.16|752.96|761.98|756.78|757.18|751.98|1088
1660865400000|2022-08-18 23:30:00|758.21|753.01|763.79|758.59|765.13|759.93|756.27|751.07|1045
1660865700000|2022-08-18 23:35:00|763.84|758.64|765.68|760.48|767.25|762.05|763.19|757.99|972
1660866000000|2022-08-18 23:40:00|765.7|760.5|765.75|760.55|768|762.8|764.27|759.07|909
1660866300000|2022-08-18 23:45:00|765.66|760.46|764.33|759.13|767.08|761.88|762.71|757.51|968
1660866600000|2022-08-18 23:50:00|764.4|759.2|762.89|757.69|765.04|759.84|761.63|756.43|873
1660866900000|2022-08-18 23:55:00|762.94|757.74|760.16|754.96|763.78|758.58|758.88|753.68|785
1660867200000|2022-08-19 00:00:00|760.18|754.98|765.23|760.03|765.23|760.03|757.38|752.18|933
1660867500000|2022-08-19 00:05:00|765.37|760.17|768.46|763.26|771.71|766.51|763.68|758.48|1076
1660867800000|2022-08-19 00:10:00|768.4|763.2|764.68|759.48|768.56|763.36|761.9|756.7|1048
1660868100000|2022-08-19 00:15:00|764.62|759.42|758.88|753.68|766.12|760.92|758.55|753.35|951
1660868400000|2022-08-19 00:20:00|758.9|753.7|757.47|752.27|759.98|754.78|747.62|742.42|1103
1660868700000|2022-08-19 00:25:00|757.56|752.36|750.35|745.15|758.15|752.95|748.95|743.75|1103
1660869000000|2022-08-19 00:30:00|750.09|744.89|737.15|731.95|751.25|746.05|733.91|728.71|1095
1660869300000|2022-08-19 00:35:00|737.05|731.85|736.25|731.05|740.34|735.14|735.27|730.07|1030
1660869600000|2022-08-19 00:40:00|736.47|731.27|736.09|730.89|736.69|731.49|728.36|723.16|1042
1660869900000|2022-08-19 00:45:00|736.12|730.92|737.04|731.84|743.12|737.92|736.06|730.86|980
1660870200000|2022-08-19 00:50:00|736.76|731.56|732.61|727.41|737.71|732.51|730.3|725.1|952
1660870500000|2022-08-19 00:55:00|732.75|727.55|732.26|727.06|735.89|730.69|731.6|726.4|841
1660870800000|2022-08-19 01:00:00|732.28|727.08|735|729.8|735.98|730.78|732.12|726.92|831
1660871100000|2022-08-19 01:05:00|735.03|729.83|728.78|723.58|735.82|730.62|726.22|721.02|925
1660871400000|2022-08-19 01:10:00|728.76|723.56|727.88|722.68|729.58|724.38|724.61|719.41|958
1660871700000|2022-08-19 01:15:00|728.03|722.83|724.93|719.73|729.15|723.95|724.05|718.85|982
1660872000000|2022-08-19 01:20:00|725.2|720|724.88|719.68|725.92|720.72|722.76|717.56|907
1660872300000|2022-08-19 01:25:00|724.84|719.64|720.1|714.9|727.68|722.48|719.6|714.4|981
1660872600000|2022-08-19 01:30:00|720.32|715.12|723.88|718.68|725.78|720.58|720.32|715.12|949
1660872900000|2022-08-19 01:35:00|723.94|718.74|719.85|714.65|725.12|719.92|718.27|713.07|896
1660873200000|2022-08-19 01:40:00|719.8|714.6|719.76|714.56|720.82|715.62|718.8|713.6|727
1660873500000|2022-08-19 01:45:00|719.75|714.55|720.28|715.08|722.34|717.14|719.75|714.55|845
1660873800000|2022-08-19 01:50:00|720.23|715.03|721.2|716|722.5|717.3|716.31|711.11|872
1660874100000|2022-08-19 01:55:00|721.48|716.28|725.07|719.87|726.26|721.06|720.66|715.46|812
1660874400000|2022-08-19 02:00:00|725.19|719.99|721.3|716.1|725.37|720.17|720.27|715.07|727
1660874700000|2022-08-19 02:05:00|721.31|716.11|726.7|721.5|727.76|722.56|720.61|715.41|801
1660875000000|2022-08-19 02:10:00|726.69|721.49|727.19|721.99|728.54|723.34|725.14|719.94|775
1660875300000|2022-08-19 02:15:00|727.16|721.96|725.88|720.68|730.01|724.81|725.85|720.65|787
1660875600000|2022-08-19 02:20:00|725.87|720.67|723.84|718.64|726.31|721.11|722.79|717.59|720
1660875900000|2022-08-19 02:25:00|723.81|718.61|724.29|719.09|725.42|720.22|723.2|718|772
1660876200000|2022-08-19 02:30:00|724.28|719.08|721.87|716.67|724.9|719.7|720.8|715.6|777
1660876500000|2022-08-19 02:35:00|722.02|716.82|721.18|715.98|722.79|717.59|719.26|714.06|708
1660876800000|2022-08-19 02:40:00|721.17|715.97|721.24|716.04|723.37|718.17|719.92|714.72|674
1660877100000|2022-08-19 02:45:00|721.29|716.09|720.96|715.76|722.39|717.19|720.7|715.5|627
1660877400000|2022-08-19 02:50:00|720.97|715.77|721.31|716.11|721.98|716.78|719.95|714.75|630
1660877700000|2022-08-19 02:55:00|721.26|716.06|724.8|719.6|725.26|720.06|721.23|716.03|706
1660878000000|2022-08-19 03:00:00|724.79|719.59|725.4|720.2|727.03|721.83|724.64|719.44|661
1660878300000|2022-08-19 03:05:00|725.38|720.18|722.43|717.23|725.53|720.33|721.26|716.06|766
1660878600000|2022-08-19 03:10:00|722.48|717.28|722.41|717.21|723.17|717.97|720.08|714.88|670
1660878900000|2022-08-19 03:15:00|722.46|717.26|721.98|716.78|724.18|718.98|721.12|715.92|643
1660879200000|2022-08-19 03:20:00|721.97|716.77|721.97|716.77|724.89|719.69|720.83|715.63|677
1660879500000|2022-08-19 03:25:00|721.95|716.75|725.37|720.17|726.3|721.1|721.06|715.86|597
1660879800000|2022-08-19 03:30:00|725.38|720.18|727.97|722.77|728.11|722.91|724.26|719.06|602
1660880100000|2022-08-19 03:35:00|728.02|722.82|728.95|723.75|729.13|723.93|726.25|721.05|634
1660880400000|2022-08-19 03:40:00|728.91|723.71|730.12|724.92|733.24|728.04|728.31|723.11|713
1660880700000|2022-08-19 03:45:00|730.1|724.9|729.14|723.94|730.83|725.63|728.32|723.12|605
1660881000000|2022-08-19 03:50:00|729.16|723.96|728.08|722.88|729.16|723.96|726.64|721.44|537
1660881300000|2022-08-19 03:55:00|728.07|722.87|724.75|719.55|729.52|724.32|724.69|719.49|644
1660881600000|2022-08-19 04:00:00|724.77|719.57|727.19|721.99|727.19|721.99|723.69|718.49|753
1660881900000|2022-08-19 04:05:00|727.15|721.95|725.69|720.49|728.03|722.83|725.57|720.37|624
1660882200000|2022-08-19 04:10:00|725.64|720.44|725.98|720.78|726.98|721.78|723.63|718.43|635
1660882500000|2022-08-19 04:15:00|726|720.8|725.09|719.89|727.18|721.98|723.18|717.98|681
1660882800000|2022-08-19 04:20:00|725.07|719.87|728.36|723.16|728.42|723.22|724.74|719.54|614
1660883100000|2022-08-19 04:25:00|728.32|723.12|728.46|723.26|729.44|724.24|728.13|722.93|557
1660883400000|2022-08-19 04:30:00|728.47|723.27|732.27|727.07|732.48|727.28|728.12|722.92|554
1660883700000|2022-08-19 04:35:00|732.23|727.03|730.99|725.79|732.29|727.09|730|724.8|530
1660884000000|2022-08-19 04:40:00|730.98|725.78|730.11|724.91|732.1|726.9|729.59|724.39|605
1660884300000|2022-08-19 04:45:00|730.14|724.94|729.56|724.36|731.14|725.94|729.19|723.99|545
1660884600000|2022-08-19 04:50:00|729.57|724.37|731.83|726.63|732.75|727.55|729.08|723.88|581
1660884900000|2022-08-19 04:55:00|731.8|726.6|727.51|722.31|733.21|728.01|727.12|721.92|662
1660885200000|2022-08-19 05:00:00|727.5|722.3|728.38|723.18|729.5|724.3|726.32|721.12|675
1660885500000|2022-08-19 05:05:00|728.33|723.13|728.95|723.75|729.35|724.15|726.03|720.83|710
1660885800000|2022-08-19 05:10:00|728.88|723.68|725.75|720.55|729.83|724.63|725.12|719.92|631
1660886100000|2022-08-19 05:15:00|725.77|720.57|725.94|720.74|727.49|722.29|725.61|720.41|544
1660886400000|2022-08-19 05:20:00|725.92|720.72|727.65|722.45|729.66|724.46|725.92|720.72|641
1660886700000|2022-08-19 05:25:00|727.68|722.48|728.08|722.88|728.1|722.9|726.48|721.28|419
1660887000000|2022-08-19 05:30:00|728.11|722.91|727.97|722.77|729.2|724|727.74|722.54|525
1660887300000|2022-08-19 05:35:00|727.96|722.76|729.33|724.13|729.93|724.73|727.08|721.88|445
1660887600000|2022-08-19 05:40:00|729.28|724.08|726.82|721.62|730.14|724.94|726.66|721.46|564
1660887900000|2022-08-19 05:45:00|726.83|721.63|729.42|724.22|729.94|724.74|726.74|721.54|463
1660888200000|2022-08-19 05:50:00|729.44|724.24|725.21|720.01|729.94|724.74|724.99|719.79|613
1660888500000|2022-08-19 05:55:00|725.2|720|729.01|723.81|729.33|724.13|724.66|719.46|597
1660888800000|2022-08-19 06:00:00|728.95|723.75|728.98|723.78|730.28|725.08|727.83|722.63|634
1660889100000|2022-08-19 06:05:00|728.95|723.75|731.09|725.89|731.69|726.49|728.47|723.27|595
1660889400000|2022-08-19 06:10:00|731.07|725.87|732.22|727.02|733.73|728.53|730.81|725.61|514
1660889700000|2022-08-19 06:15:00|732.29|727.09|726.41|721.21|732.33|727.13|726.33|721.13|699
1660890000000|2022-08-19 06:20:00|726.42|721.22|724.33|719.13|727.14|721.94|724.21|719.01|724
1660890300000|2022-08-19 06:25:00|724.22|719.02|723.86|718.66|724.81|719.61|722.94|717.74|673
1660890600000|2022-08-19 06:30:00|723.84|718.64|719.04|713.84|724.7|719.5|718.15|712.95|1022
1660890900000|2022-08-19 06:35:00|719.09|713.89|700.47|695.27|719.09|713.89|687.51|682.31|1130
1660891200000|2022-08-19 06:40:00|700.42|695.22|701.67|696.47|702.88|697.68|698.05|692.85|1132
1660891500000|2022-08-19 06:45:00|701.52|696.32|697.17|691.97|701.52|696.32|694.56|689.36|1102
1660891800000|2022-08-19 06:50:00|697.12|691.92|694.07|688.87|697.98|692.78|693.13|687.93|1072
1660892100000|2022-08-19 06:55:00|694.02|688.82|691.04|685.84|696.09|690.89|690.06|684.86|1045
1660892400000|2022-08-19 07:00:00|691.03|685.83|702.7|697.5|702.7|697.5|690.52|685.32|1037
1660892700000|2022-08-19 07:05:00|702.72|697.52|698.73|693.53|705.74|700.54|698.16|692.96|957
1660893000000|2022-08-19 07:10:00|698.75|693.55|699.71|694.51|701.14|695.94|696.21|691.01|946
1660893300000|2022-08-19 07:15:00|699.72|694.52|699.93|694.73|700.28|695.08|698.49|693.29|856
1660893600000|2022-08-19 07:20:00|699.8|694.6|696.8|691.6|699.89|694.69|695.45|690.25|775
1660893900000|2022-08-19 07:25:00|696.76|691.56|697.45|692.25|698.15|692.95|694.66|689.46|954
1660894200000|2022-08-19 07:30:00|697.55|692.35|699.24|694.04|701.71|696.51|696.61|691.41|858
1660894500000|2022-08-19 07:35:00|699.16|693.96|700.43|695.23|701.69|696.49|697.63|692.43|793
1660894800000|2022-08-19 07:40:00|700.4|695.2|704.06|698.86|704.06|698.86|700.17|694.97|841
1660895100000|2022-08-19 07:45:00|704.07|698.87|704.6|699.4|706.12|700.92|703.58|698.38|779
1660895400000|2022-08-19 07:50:00|704.69|699.49|707.43|702.23|707.43|702.23|703.48|698.28|824
1660895700000|2022-08-19 07:55:00|707.46|702.26|704.8|699.6|708.16|702.96|704.62|699.42|768
1660896000000|2022-08-19 08:00:00|704.82|699.62|705.04|699.84|707.03|701.83|701.75|696.55|878
1660896300000|2022-08-19 08:05:00|705.01|699.81|705.61|700.41|706.34|701.14|701.78|696.58|943
1660896600000|2022-08-19 08:10:00|705.65|700.45|707.78|702.58|708.15|702.95|703.45|698.25|860
1660896900000|2022-08-19 08:15:00|707.79|702.59|707.57|702.37|708.04|702.84|705.42|700.22|805
1660897200000|2022-08-19 08:20:00|707.51|702.31|703.72|698.52|708.7|703.5|703.35|698.15|814
1660897500000|2022-08-19 08:25:00|703.76|698.56|707.6|702.4|708.93|703.73|703.53|698.33|784
1660897800000|2022-08-19 08:30:00|707.62|702.42|706.94|701.74|708.01|702.81|705.55|700.35|918
1660898100000|2022-08-19 08:35:00|707.05|701.85|716.08|710.88|716.11|710.91|706.85|701.65|893
1660898400000|2022-08-19 08:40:00|716.07|710.87|715.75|710.55|716.8|711.6|713.79|708.59|757
1660898700000|2022-08-19 08:45:00|715.72|710.52|712.22|707.02|715.75|710.55|711.63|706.43|788
1660899000000|2022-08-19 08:50:00|712.24|707.04|712.63|707.43|713.58|708.38|711.22|706.02|753
1660899300000|2022-08-19 08:55:00|712.64|707.44|710.82|705.62|713.33|708.13|710.69|705.49|633
1660899600000|2022-08-19 09:00:00|710.89|705.69|711.16|705.96|712.12|706.92|709.58|704.38|785
1660899900000|2022-08-19 09:05:00|711.14|705.94|709.66|704.46|711.33|706.13|708.47|703.27|671
1660900200000|2022-08-19 09:10:00|709.7|704.5|709.84|704.64|710.74|705.54|708.6|703.4|610
1660900500000|2022-08-19 09:15:00|709.87|704.67|710.09|704.89|710.91|705.71|707.99|702.79|701
1660900800000|2022-08-19 09:20:00|710.1|704.9|709.75|704.55|710.29|705.09|707.8|702.6|654
1660901100000|2022-08-19 09:25:00|709.78|704.58|712.18|706.98|713.18|707.98|709.74|704.54|668
1660901400000|2022-08-19 09:30:00|712.22|707.02|713.82|708.62|713.85|708.65|710.56|705.36|653
1660901700000|2022-08-19 09:35:00|713.85|708.65|715.16|709.96|715.89|710.69|713.8|708.6|613
1660902000000|2022-08-19 09:40:00|715.15|709.95|714.79|709.59|716.9|711.7|714.47|709.27|738
1660902300000|2022-08-19 09:45:00|714.82|709.62|713.8|708.6|716.09|710.89|712.67|707.47|633
1660902600000|2022-08-19 09:50:00|713.78|708.58|713.6|708.4|718.75|713.55|713.34|708.14|781
1660902900000|2022-08-19 09:55:00|713.57|708.37|715.94|710.74|716.02|710.82|712.89|707.69|694
1660903200000|2022-08-19 10:00:00|715.91|710.71|713.8|708.6|716.76|711.56|712.93|707.73|714
1660903500000|2022-08-19 10:05:00|713.75|708.55|713.94|708.74|714.18|708.98|713.1|707.9|618
1660903800000|2022-08-19 10:10:00|713.92|708.72|713.81|708.61|716.04|710.84|713.56|708.36|527
1660904100000|2022-08-19 10:15:00|713.7|708.5|717.14|711.94|717.19|711.99|713.46|708.26|664
1660904400000|2022-08-19 10:20:00|717.12|711.92|715.88|710.68|718.1|712.9|715.64|710.44|697
1660904700000|2022-08-19 10:25:00|715.73|710.53|716.03|710.83|717.75|712.55|715.73|710.53|588
1660905000000|2022-08-19 10:30:00|715.9|710.7|713.81|708.61|716.83|711.63|713.66|708.46|621
1660905300000|2022-08-19 10:35:00|713.8|708.6|714.87|709.67|715.2|710|713.06|707.86|691
1660905600000|2022-08-19 10:40:00|714.83|709.63|714.98|709.78|715.09|709.89|712.24|707.04|687
1660905900000|2022-08-19 10:45:00|714.94|709.74|714.05|708.85|717.35|712.15|713.63|708.43|717
1660906200000|2022-08-19 10:50:00|714.08|708.88|714.02|708.82|715.86|710.66|714|708.8|643
1660906500000|2022-08-19 10:55:00|714.04|708.84|712.89|707.69|714.62|709.42|712.84|707.64|709
1660906800000|2022-08-19 11:00:00|712.81|707.61|710.7|705.5|713.91|708.71|710.16|704.96|778
1660907100000|2022-08-19 11:05:00|710.64|705.44|711.23|706.03|712.95|707.75|702.4|697.2|994
1660907400000|2022-08-19 11:10:00|711.25|706.05|710.78|705.58|714.11|708.91|709.85|704.65|946
1660907700000|2022-08-19 11:15:00|710.95|705.75|710.32|705.12|711.55|706.35|706.67|701.47|910
1660908000000|2022-08-19 11:20:00|710.29|705.09|710.97|705.77|712.33|707.13|710.24|705.04|763
1660908300000|2022-08-19 11:25:00|710.86|705.66|708.18|702.98|711.38|706.18|708.12|702.92|848
1660908600000|2022-08-19 11:30:00|708.19|702.99|706.98|701.78|710.52|705.32|704.25|699.05|971
1660908900000|2022-08-19 11:35:00|706.99|701.79|701.63|696.43|707.88|702.68|698.23|693.03|1002
1660909200000|2022-08-19 11:40:00|701.48|696.28|707.14|701.94|707.85|702.65|701.3|696.1|1014
1660909500000|2022-08-19 11:45:00|707.21|702.01|713.12|707.92|714.73|709.53|707.08|701.88|945
1660909800000|2022-08-19 11:50:00|713.15|707.95|711.19|705.99|713.3|708.1|709.86|704.66|818
1660910100000|2022-08-19 11:55:00|711.18|705.98|713.73|708.53|714.27|709.07|710.67|705.47|784
1660910400000|2022-08-19 12:00:00|713.75|708.55|712.17|706.97|713.98|708.78|709.58|704.38|875
1660910700000|2022-08-19 12:05:00|712.16|706.96|710.97|705.77|713.11|707.91|708.95|703.75|891
1660911000000|2022-08-19 12:10:00|710.98|705.78|709.24|704.04|713.14|707.94|708.82|703.62|792
1660911300000|2022-08-19 12:15:00|709.26|704.06|713.74|708.54|713.88|708.68|708.16|702.96|851
1660911600000|2022-08-19 12:20:00|713.78|708.58|709.08|703.88|713.95|708.75|708.93|703.73|831
1660911900000|2022-08-19 12:25:00|709.03|703.83|705.15|699.95|710.53|705.33|704.34|699.14|830
1660912200000|2022-08-19 12:30:00|705|699.8|706.38|701.18|706.56|701.36|701.46|696.26|981
1660912500000|2022-08-19 12:35:00|706.41|701.21|706.11|700.91|706.54|701.34|703.81|698.61|933
1660912800000|2022-08-19 12:40:00|706.09|700.89|712.99|707.79|713.33|708.13|706|700.8|913
1660913100000|2022-08-19 12:45:00|713.01|707.81|712.57|707.37|716.07|710.87|712.49|707.29|873
1660913400000|2022-08-19 12:50:00|712.69|707.49|713.97|708.77|714.35|709.15|712.12|706.92|853
1660913700000|2022-08-19 12:55:00|713.94|708.74|712.07|706.87|714.71|709.51|711.13|705.93|852
1660914000000|2022-08-19 13:00:00|712|706.8|710.79|705.59|713.96|708.76|710.07|704.87|819
1660914300000|2022-08-19 13:05:00|710.77|705.57|709.37|704.17|711.91|706.71|709.28|704.08|729
1660914600000|2022-08-19 13:10:00|709.38|704.18|709.3|704.1|711.04|705.84|708.47|703.27|735
1660914900000|2022-08-19 13:15:00|709.46|704.26|710.9|705.7|712.27|707.07|709.02|703.82|730
1660915200000|2022-08-19 13:20:00|710.89|705.69|711.25|706.05|714.01|708.81|710.66|705.46|825
1660915500000|2022-08-19 13:25:00|711.22|706.02|711.15|705.95|711.9|706.7|710.68|705.48|765
1660915800000|2022-08-19 13:30:00|711.13|705.93|708.28|703.08|711.97|706.77|708.24|703.04|990
1660916100000|2022-08-19 13:35:00|708.36|703.16|705.78|700.58|710.23|705.03|704.26|699.06|890
1660916400000|2022-08-19 13:40:00|705.83|700.63|705.43|700.23|706.25|701.05|704.22|699.02|875
1660916700000|2022-08-19 13:45:00|705.42|700.22|703.99|698.79|706.21|701.01|702.84|697.64|936
1660917000000|2022-08-19 13:50:00|704|698.8|707.64|702.44|709.7|704.5|702.77|697.57|922
1660917300000|2022-08-19 13:55:00|707.63|702.43|706.24|701.04|707.74|702.54|705.83|700.63|809
1660917600000|2022-08-19 14:00:00|706.25|701.05|708.22|703.02|711.18|705.98|705.74|700.54|889
1660917900000|2022-08-19 14:05:00|708.25|703.05|707.13|701.93|708.87|703.67|706.57|701.37|772
1660918200000|2022-08-19 14:10:00|707.1|701.9|707.61|702.41|709.98|704.78|706.99|701.79|748
1660918500000|2022-08-19 14:15:00|707.6|702.4|711.05|705.85|711.69|706.49|707.6|702.4|722
1660918800000|2022-08-19 14:20:00|711.1|705.9|710.11|704.91|712.23|707.03|709.79|704.59|801
1660919100000|2022-08-19 14:25:00|710.08|704.88|712.9|707.7|713.11|707.91|708.98|703.78|734
1660919400000|2022-08-19 14:30:00|712.85|707.65|718.05|712.85|719.47|714.27|712.6|707.4|901
1660919700000|2022-08-19 14:35:00|718.02|712.82|716.49|711.29|718.1|712.9|714.89|709.69|773
1660920000000|2022-08-19 14:40:00|716.46|711.26|716.68|711.48|717.12|711.92|714.98|709.78|765
1660920300000|2022-08-19 14:45:00|716.67|711.47|716.24|711.04|717.91|712.71|714.55|709.35|857
1660920600000|2022-08-19 14:50:00|716.12|710.92|713.19|707.99|716.66|711.46|713.12|707.92|819
1660920900000|2022-08-19 14:55:00|713.2|708|713.25|708.05|714.87|709.67|712.64|707.44|803
1660921200000|2022-08-19 15:00:00|713.2|708|710.72|705.52|713.67|708.47|709.89|704.69|829
1660921500000|2022-08-19 15:05:00|710.69|705.49|711.18|705.98|711.91|706.71|709.12|703.92|767
1660921800000|2022-08-19 15:10:00|711.13|705.93|712.48|707.28|712.62|707.42|709.33|704.13|814
1660922100000|2022-08-19 15:15:00|712.53|707.33|712.02|706.82|713.47|708.27|709.9|704.7|787
1660922400000|2022-08-19 15:20:00|711.99|706.79|711.82|706.62|712.35|707.15|710.99|705.79|733
1660922700000|2022-08-19 15:25:00|711.95|706.75|711.85|706.65|712.05|706.85|709.92|704.72|641
1660923000000|2022-08-19 15:30:00|711.84|706.64|711.26|706.06|712.04|706.84|709.81|704.61|679
1660923300000|2022-08-19 15:35:00|711.25|706.05|707.83|702.63|711.88|706.68|707.72|702.52|785
1660923600000|2022-08-19 15:40:00|707.78|702.58|711.22|706.02|711.99|706.79|707.78|702.58|802
1660923900000|2022-08-19 15:45:00|711.21|706.01|712.93|707.73|714.61|709.41|711.09|705.89|765
1660924200000|2022-08-19 15:50:00|712.96|707.76|713.94|708.74|714.68|709.48|711.49|706.29|722
1660924500000|2022-08-19 15:55:00|713.93|708.73|713.75|708.55|714.65|709.45|713.08|707.88|592
1660924800000|2022-08-19 16:00:00|713.74|708.54|712.99|707.79|714.83|709.63|712.51|707.31|776
1660925100000|2022-08-19 16:05:00|713.04|707.84|711.22|706.02|716.19|710.99|710.88|705.68|737
1660925400000|2022-08-19 16:10:00|711.28|706.08|715|709.8|717.08|711.88|711.12|705.92|700
1660925700000|2022-08-19 16:15:00|715.01|709.81|711.87|706.67|716|710.8|710.03|704.83|825
1660926000000|2022-08-19 16:20:00|711.9|706.7|713.9|708.7|714.21|709.01|710.99|705.79|905
1660926300000|2022-08-19 16:25:00|713.91|708.71|715.45|710.25|717.42|712.22|713.71|708.51|820
1660926600000|2022-08-19 16:30:00|715.35|710.15|719.39|714.19|721.13|715.93|715.26|710.06|953
1660926900000|2022-08-19 16:35:00|719.35|714.15|722.33|717.13|722.74|717.54|719.1|713.9|895
1660927200000|2022-08-19 16:40:00|722.34|717.14|722.94|717.74|724.85|719.65|722.14|716.94|927
1660927500000|2022-08-19 16:45:00|722.79|717.59|718.57|713.37|725.23|720.03|718.57|713.37|822
1660927800000|2022-08-19 16:50:00|718.72|713.52|722.13|716.93|723.05|717.85|718.03|712.83|827
1660928100000|2022-08-19 16:55:00|722.2|717|716.82|711.62|722.39|717.19|716.63|711.43|825
1660928400000|2022-08-19 17:00:00|716.83|711.63|717.9|712.7|718.87|713.67|716.78|711.58|658
1660928700000|2022-08-19 17:05:00|717.88|712.68|717.95|712.75|718.02|712.82|715.99|710.79|691
1660929000000|2022-08-19 17:10:00|717.94|712.74|719.61|714.41|720.84|715.64|717.18|711.98|687
1660929300000|2022-08-19 17:15:00|719.59|714.39|717.41|712.21|719.69|714.49|716.75|711.55|664
1660929600000|2022-08-19 17:20:00|717.4|712.2|714.82|709.62|717.45|712.25|714.62|709.42|627
1660929900000|2022-08-19 17:25:00|714.83|709.63|714.65|709.45|715.08|709.88|711.65|706.45|724
1660930200000|2022-08-19 17:30:00|714.58|709.38|712.77|707.57|714.92|709.72|711.19|705.99|731
1660930500000|2022-08-19 17:35:00|712.74|707.54|711.42|706.22|712.97|707.77|710.81|705.61|543
1660930800000|2022-08-19 17:40:00|711.39|706.19|711.71|706.51|712.19|706.99|711|705.8|533
1660931100000|2022-08-19 17:45:00|711.61|706.41|711.8|706.6|712.51|707.31|709.23|704.03|615
1660931400000|2022-08-19 17:50:00|711.81|706.61|709.08|703.88|713.03|707.83|708.5|703.3|624
1660931700000|2022-08-19 17:55:00|709.05|703.85|711.37|706.17|711.91|706.71|708.99|703.79|635
1660932000000|2022-08-19 18:00:00|711.39|706.19|711.25|706.05|712.55|707.35|709.87|704.67|701
1660932300000|2022-08-19 18:05:00|711.3|706.1|709.25|704.05|711.82|706.62|709.12|703.92|636
1660932600000|2022-08-19 18:10:00|709.32|704.12|708.95|703.75|710.2|705|708.6|703.4|685
1660932900000|2022-08-19 18:15:00|708.9|703.7|708.95|703.75|710.87|705.67|708.8|703.6|711
1660933200000|2022-08-19 18:20:00|708.92|703.72|707.96|702.76|708.93|703.73|706.69|701.49|621
1660933500000|2022-08-19 18:25:00|707.97|702.77|707.99|702.79|708.1|702.9|706.38|701.18|600
1660933800000|2022-08-19 18:30:00|708.01|702.81|710.17|704.97|711.03|705.83|707.11|701.91|613
1660934100000|2022-08-19 18:35:00|710.19|704.99|710.06|704.86|710.89|705.69|709.12|703.92|543
1660934400000|2022-08-19 18:40:00|710.05|704.85|709.84|704.64|710.32|705.12|709.15|703.95|485
1660934700000|2022-08-19 18:45:00|709.78|704.58|709.51|704.31|712.04|706.84|708.92|703.72|617
1660935000000|2022-08-19 18:50:00|709.53|704.33|709.91|704.71|710.34|705.14|707.12|701.92|568
1660935300000|2022-08-19 18:55:00|709.9|704.7|709.99|704.79|710.86|705.66|707.56|702.36|678
1660935600000|2022-08-19 19:00:00|709.98|704.78|706.93|701.73|710.91|705.71|706.77|701.57|665
1660935900000|2022-08-19 19:05:00|706.89|701.69|705.02|699.82|707.65|702.45|702.44|697.24|976
1660936200000|2022-08-19 19:10:00|705.03|699.83|710.1|704.9|710.72|705.52|704.73|699.53|880
1660936500000|2022-08-19 19:15:00|710.03|704.83|713.87|708.67|716.63|711.43|710.03|704.83|826
1660936800000|2022-08-19 19:20:00|713.89|708.69|718.61|713.41|718.78|713.58|712.85|707.65|786
1660937100000|2022-08-19 19:25:00|718.53|713.33|719.59|714.39|719.97|714.77|718.33|713.13|807
1660937400000|2022-08-19 19:30:00|719.57|714.37|718.07|712.87|720.38|715.18|718|712.8|771
1660937700000|2022-08-19 19:35:00|718.08|712.88|715.67|710.47|718.65|713.45|715.58|710.38|652
1660938000000|2022-08-19 19:40:00|715.71|710.51|715.93|710.73|718.15|712.95|714.49|709.29|671
1660938300000|2022-08-19 19:45:00|715.95|710.75|715.58|710.38|716.84|711.64|713.66|708.46|686
1660938600000|2022-08-19 19:50:00|715.59|710.39|717.16|711.96|718.1|712.9|714.45|709.25|686
1660938900000|2022-08-19 19:55:00|717.13|711.93|714.7|709.5|717.16|711.96|714.5|709.3|648
1660939200000|2022-08-19 20:00:00|714.69|709.49|716.87|711.67|719.23|714.03|714.54|709.34|580
1660939500000|2022-08-19 20:05:00|716.91|711.71|714.51|709.31|717.36|712.16|712.06|706.86|683
1660939800000|2022-08-19 20:10:00|714.54|709.34|717.03|711.83|717.26|712.06|713.03|707.83|576
1660940100000|2022-08-19 20:15:00|717.05|711.85|712.78|707.58|717.9|712.7|712.78|707.58|682
1660940400000|2022-08-19 20:20:00|712.73|707.53|712.78|707.58|713.8|708.6|711.92|706.72|607
1660940700000|2022-08-19 20:25:00|712.81|707.61|710.8|705.6|714.08|708.88|709.77|704.57|678
1660941000000|2022-08-19 20:30:00|710.82|705.62|707.17|701.97|712.12|706.92|705.02|699.82|776
1660941300000|2022-08-19 20:35:00|707.18|701.98|710.4|705.2|710.4|705.2|705.79|700.59|728
1660941600000|2022-08-19 20:40:00|710.42|705.22|709.14|703.94|710.96|705.76|708.55|703.35|492
1660941900000|2022-08-19 20:45:00|709.13|703.93|715.06|709.86|715.11|709.91|708.71|703.51|592
1660942200000|2022-08-19 20:50:00|715.08|709.88|714.08|708.88|715.5|710.3|711.24|706.04|458
1660942500000|2022-08-19 20:55:00|714.1|708.9|712.8|707.6|715.56|710.36|712.79|707.59|420
1660984500000|2022-08-20 08:35:00|714.35|709.15|714.1|708.9|714.47|709.27|714.1|708.9|120
1660984800000|2022-08-20 08:40:00|714.08|708.88|713.84|708.64|714.1|708.9|713.83|708.63|42
1660986000000|2022-08-20 09:00:00|712.39|707.19|712.46|707.26|712.64|707.44|711.34|706.14|269
1660986300000|2022-08-20 09:05:00|712.47|707.27|712.2|707|714.26|709.06|711.81|706.61|357
1660986600000|2022-08-20 09:10:00|712.16|706.96|711.55|706.35|712.63|707.43|710.43|705.23|497
1660986900000|2022-08-20 09:15:00|711.53|706.33|711.49|706.29|712.23|707.03|710.84|705.64|487
1660987200000|2022-08-20 09:20:00|711.48|706.28|712.14|706.94|712.3|707.1|710.49|705.29|397
1660987500000|2022-08-20 09:25:00|712.13|706.93|711.42|706.22|712.5|707.3|710.79|705.59|366
1660987800000|2022-08-20 09:30:00|711.43|706.23|712|706.8|712.35|707.15|711.21|706.01|317
1660988100000|2022-08-20 09:35:00|712.02|706.82|711.53|706.33|712.37|707.17|711.23|706.03|221
1660988400000|2022-08-20 09:40:00|711.59|706.39|713.21|708.01|713.26|708.06|711.5|706.3|235
1660988700000|2022-08-20 09:45:00|713.22|708.02|713.26|708.06|713.34|708.14|712.16|706.96|208
1660989000000|2022-08-20 09:50:00|713.27|708.07|714.46|709.26|714.46|709.26|712.98|707.78|245
1660989300000|2022-08-20 09:55:00|714.45|709.25|712.22|707.02|714.46|709.26|712.22|707.02|189
1660989600000|2022-08-20 10:00:00|712.25|707.05|713.2|708|713.49|708.29|711.03|705.83|362
1660989900000|2022-08-20 10:05:00|713.13|707.93|710.51|705.31|713.4|708.2|710.38|705.18|404
1660990200000|2022-08-20 10:10:00|710.5|705.3|712.2|707|712.43|707.23|710|704.8|415
1660990500000|2022-08-20 10:15:00|712.19|706.99|711.15|705.95|712.38|707.18|710.31|705.11|294
1660990800000|2022-08-20 10:20:00|711.17|705.97|710.24|705.04|711.26|706.06|710.19|704.99|200
1660991100000|2022-08-20 10:25:00|710.26|705.06|711.13|705.93|711.35|706.15|710.04|704.84|264
1660991400000|2022-08-20 10:30:00|711.16|705.96|710.98|705.78|711.2|706|709.87|704.67|318
1660991700000|2022-08-20 10:35:00|710.97|705.77|707.97|702.77|711.32|706.12|707.53|702.33|394
1660992000000|2022-08-20 10:40:00|707.92|702.72|709.16|703.96|709.52|704.32|707.88|702.68|369
1660992300000|2022-08-20 10:45:00|709.2|704|712.06|706.86|712.2|707|709.03|703.83|375
1660992600000|2022-08-20 10:50:00|712.09|706.89|713.55|708.35|714.17|708.97|711.23|706.03|407
1660992900000|2022-08-20 10:55:00|713.54|708.34|713.33|708.13|713.99|708.79|712.31|707.11|335
1660993200000|2022-08-20 11:00:00|713.29|708.09|713.96|708.76|714.13|708.93|711.84|706.64|456
1660993500000|2022-08-20 11:05:00|713.94|708.74|713.03|707.83|713.96|708.76|712.46|707.26|362
1660993800000|2022-08-20 11:10:00|712.99|707.79|713.3|708.1|713.46|708.26|711.97|706.77|265
1660994100000|2022-08-20 11:15:00|713.31|708.11|715.39|710.19|715.54|710.34|713.16|707.96|346
1660994400000|2022-08-20 11:20:00|715.46|710.26|714.13|708.93|716.03|710.83|714.08|708.88|401
1660994700000|2022-08-20 11:25:00|714.12|708.92|715.24|710.04|715.39|710.19|712.99|707.79|382
1660995000000|2022-08-20 11:30:00|715.23|710.03|713.81|708.61|715.4|710.2|713.34|708.14|375
1660995300000|2022-08-20 11:35:00|713.8|708.6|713.4|708.2|714.23|709.03|712.97|707.77|310
1660995600000|2022-08-20 11:40:00|713.41|708.21|715.06|709.86|715.07|709.87|712.89|707.69|323
1660995900000|2022-08-20 11:45:00|715.05|709.85|713.89|708.69|715.18|709.98|713.74|708.54|349
1660996200000|2022-08-20 11:50:00|713.97|708.77|712.38|707.18|714.11|708.91|712.01|706.81|303
1660996500000|2022-08-20 11:55:00|712.33|707.13|711.21|706.01|712.55|707.35|711.15|705.95|317
1660996800000|2022-08-20 12:00:00|711.22|706.02|709.98|704.78|711.59|706.39|709.82|704.62|373
1660997100000|2022-08-20 12:05:00|709.96|704.76|708.64|703.44|709.99|704.79|708.12|702.92|470
1660997400000|2022-08-20 12:10:00|708.62|703.42|710.4|705.2|711.11|705.91|708.53|703.33|376
1660997700000|2022-08-20 12:15:00|710.39|705.19|708.42|703.22|711.28|706.08|707.9|702.7|331
1660998000000|2022-08-20 12:20:00|708.44|703.24|709.08|703.88|709.41|704.21|708.01|702.81|456
1660998300000|2022-08-20 12:25:00|709.02|703.82|712.12|706.92|712.17|706.97|708.81|703.61|407
1660998600000|2022-08-20 12:30:00|712.11|706.91|713.24|708.04|713.26|708.06|710.73|705.53|478
1660998900000|2022-08-20 12:35:00|713.2|708|713.61|708.41|714.54|709.34|712.88|707.68|468
1660999200000|2022-08-20 12:40:00|713.51|708.31|712.39|707.19|714.26|709.06|712.31|707.11|413
1660999500000|2022-08-20 12:45:00|712.44|707.24|711.36|706.16|712.74|707.54|711.3|706.1|283
1660999800000|2022-08-20 12:50:00|711.41|706.21|709.7|704.5|712.21|707.01|709.69|704.49|268
1661000100000|2022-08-20 12:55:00|709.72|704.52|709.28|704.08|710.21|705.01|709.19|703.99|352
1661000400000|2022-08-20 13:00:00|709.26|704.06|709.12|703.92|710.52|705.32|708.36|703.16|332
1661000700000|2022-08-20 13:05:00|709.11|703.91|710.27|705.07|710.7|705.5|709.07|703.87|328
1661001000000|2022-08-20 13:10:00|710.23|705.03|710.75|705.55|711.21|706.01|709.45|704.25|302
1661001300000|2022-08-20 13:15:00|710.7|705.5|711.06|705.86|712.38|707.18|709.85|704.65|443
1661001600000|2022-08-20 13:20:00|711.05|705.85|711.09|705.89|712.1|706.9|710.22|705.02|332
1661001900000|2022-08-20 13:25:00|711.08|705.88|712.82|707.62|713.06|707.86|711.08|705.88|264
1661002200000|2022-08-20 13:30:00|712.84|707.64|712.72|707.52|713.14|707.94|711.87|706.67|377
1661002500000|2022-08-20 13:35:00|712.66|707.46|711.45|706.25|714.72|709.52|710.72|705.52|416
1661002800000|2022-08-20 13:40:00|711.54|706.34|712.02|706.82|712.48|707.28|711.13|705.93|334
1661003100000|2022-08-20 13:45:00|712.05|706.85|715.16|709.96|715.22|710.02|711.93|706.73|351
1661003400000|2022-08-20 13:50:00|715.22|710.02|715.12|709.92|715.53|710.33|712.99|707.79|504
1661003700000|2022-08-20 13:55:00|715.11|709.91|716.89|711.69|717.83|712.63|715.02|709.82|483
1661004000000|2022-08-20 14:00:00|716.86|711.66|717.14|711.94|718.62|713.42|716.63|711.43|586
1661004300000|2022-08-20 14:05:00|717.12|711.92|717.86|712.66|717.93|712.73|716|710.8|452
1661004600000|2022-08-20 14:10:00|717.88|712.68|717.18|711.98|718.05|712.85|716.69|711.49|385
1661004900000|2022-08-20 14:15:00|717.17|711.97|717.89|712.69|718.72|713.52|716.98|711.78|427
1661005200000|2022-08-20 14:20:00|717.94|712.74|716.25|711.05|718.04|712.84|716.1|710.9|601
1661005500000|2022-08-20 14:25:00|716.28|711.08|717.02|711.82|717.18|711.98|715.12|709.92|518
1661005800000|2022-08-20 14:30:00|717.01|711.81|715.94|710.74|717.01|711.81|715.65|710.45|315
1661006100000|2022-08-20 14:35:00|715.9|710.7|715.19|709.99|715.94|710.74|713.2|708|448
1661006400000|2022-08-20 14:40:00|715.2|710|715.69|710.49|716.01|710.81|714.27|709.07|368
1661006700000|2022-08-20 14:45:00|715.68|710.48|714.34|709.14|715.69|710.49|713.65|708.45|379
1661007000000|2022-08-20 14:50:00|714.33|709.13|714.31|709.11|714.59|709.39|713.2|708|385
1661007300000|2022-08-20 14:55:00|714.32|709.12|715.2|710|715.73|710.53|713.79|708.59|488
1661007600000|2022-08-20 15:00:00|715.22|710.02|713.59|708.39|715.85|710.65|713.07|707.87|456
1661007900000|2022-08-20 15:05:00|713.58|708.38|713.22|708.02|714.06|708.86|711.73|706.53|537
1661008200000|2022-08-20 15:10:00|713.26|708.06|714.68|709.48|714.85|709.65|712.64|707.44|468
1661008500000|2022-08-20 15:15:00|714.69|709.49|714.06|708.86|716.21|711.01|713.91|708.71|365
1661008800000|2022-08-20 15:20:00|714.07|708.87|714.26|709.06|714.89|709.69|713.65|708.45|261
1661009100000|2022-08-20 15:25:00|714.31|709.11|715.18|709.98|715.27|710.07|713.88|708.68|320
1661009400000|2022-08-20 15:30:00|715.17|709.97|715.84|710.64|715.91|710.71|714.62|709.42|323
1661009700000|2022-08-20 15:35:00|715.85|710.65|715.32|710.12|715.89|710.69|714.62|709.42|374
1661010000000|2022-08-20 15:40:00|715.33|710.13|715.87|710.67|716.72|711.52|715.32|710.12|365
1661010300000|2022-08-20 15:45:00|715.85|710.65|716.61|711.41|717.07|711.87|715.85|710.65|356
1661010600000|2022-08-20 15:50:00|716.62|711.42|717.21|712.01|717.34|712.14|715.99|710.79|390
1661010900000|2022-08-20 15:55:00|717.15|711.95|721.36|716.16|722.06|716.86|717.13|711.93|544
1661011200000|2022-08-20 16:00:00|721.38|716.18|717.73|712.53|721.42|716.22|717.7|712.5|420
1661011500000|2022-08-20 16:05:00|717.72|712.52|718.67|713.47|720.12|714.92|717.18|711.98|452
1661011800000|2022-08-20 16:10:00|718.66|713.46|718.1|712.9|718.84|713.64|717.73|712.53|341
1661012100000|2022-08-20 16:15:00|718.2|713|716.23|711.03|719|713.8|716.23|711.03|341
1661012400000|2022-08-20 16:20:00|716.27|711.07|714.24|709.04|716.27|711.07|713.66|708.46|329
1661012700000|2022-08-20 16:25:00|714.25|709.05|715.22|710.02|715.41|710.21|714.1|708.9|304
1661013000000|2022-08-20 16:30:00|715.25|710.05|711.97|706.77|715.43|710.23|711.7|706.5|454
1661013300000|2022-08-20 16:35:00|711.99|706.79|708.11|702.91|712.27|707.07|707.66|702.46|415
1661013600000|2022-08-20 16:40:00|708.12|702.92|709.16|703.96|709.34|704.14|705.7|700.5|579
1661013900000|2022-08-20 16:45:00|709.18|703.98|707.3|702.1|710.21|705.01|706.98|701.78|454
1661014200000|2022-08-20 16:50:00|707.31|702.11|705.01|699.81|707.37|702.17|704.75|699.55|434
1661014500000|2022-08-20 16:55:00|704.98|699.78|702.15|696.95|705.09|699.89|701.83|696.63|704
1661014800000|2022-08-20 17:00:00|702.14|696.94|705.97|700.77|706.35|701.15|701.85|696.65|554
1661015100000|2022-08-20 17:05:00|705.94|700.74|700.82|695.62|706.23|701.03|699.88|694.68|577
1661015400000|2022-08-20 17:10:00|700.89|695.69|701.73|696.53|703.67|698.47|700.33|695.13|543
1661015700000|2022-08-20 17:15:00|701.75|696.55|699.15|693.95|702.87|697.67|698.92|693.72|509
1661016000000|2022-08-20 17:20:00|699.22|694.02|701.17|695.97|701.34|696.14|699.22|694.02|512
1661016300000|2022-08-20 17:25:00|701.18|695.98|705.18|699.98|705.18|699.98|700.17|694.97|459
1661016600000|2022-08-20 17:30:00|705.19|699.99|706.04|700.84|707.5|702.3|704.88|699.68|498
1661016900000|2022-08-20 17:35:00|706.03|700.83|705.94|700.74|706.98|701.78|704.83|699.63|341
1661017200000|2022-08-20 17:40:00|705.99|700.79|703.21|698.01|706.71|701.51|703.11|697.91|311
1661017500000|2022-08-20 17:45:00|703.14|697.94|704.18|698.98|705.48|700.28|703.09|697.89|342
1661017800000|2022-08-20 17:50:00|704.2|699|704.75|699.55|705.07|699.87|703.11|697.91|350
1661018100000|2022-08-20 17:55:00|704.76|699.56|702.68|697.48|704.95|699.75|702.27|697.07|344
1661018400000|2022-08-20 18:00:00|702.55|697.35|706.19|700.99|706.64|701.44|702.11|696.91|400
1661018700000|2022-08-20 18:05:00|706.18|700.98|704.82|699.62|706.88|701.68|704.65|699.45|322
1661019000000|2022-08-20 18:10:00|704.83|699.63|705.14|699.94|705.96|700.76|704.82|699.62|269
1661019300000|2022-08-20 18:15:00|705.19|699.99|706.94|701.74|706.96|701.76|703.9|698.7|333
1661019600000|2022-08-20 18:20:00|706.92|701.72|703.95|698.75|707.85|702.65|703.95|698.75|348
1661019900000|2022-08-20 18:25:00|703.96|698.76|699.78|694.58|704.47|699.27|699.44|694.24|490
1661020200000|2022-08-20 18:30:00|699.79|694.59|701.18|695.98|701.88|696.68|696.12|690.92|623
1661020500000|2022-08-20 18:35:00|701.19|695.99|700.3|695.1|701.32|696.12|699.96|694.76|376
1661020800000|2022-08-20 18:40:00|700.29|695.09|699.79|694.59|702.05|696.85|699.31|694.11|373
1661021100000|2022-08-20 18:45:00|699.81|694.61|695.24|690.04|703.33|698.13|694.59|689.39|884
1661021400000|2022-08-20 18:50:00|695.37|690.17|692.85|687.65|695.71|690.51|692.18|686.98|814
1661021700000|2022-08-20 18:55:00|692.86|687.66|690.11|684.91|693.12|687.92|689.87|684.67|796
1661022000000|2022-08-20 19:00:00|690.13|684.93|690.29|685.09|693.26|688.06|688.85|683.65|749
1661022300000|2022-08-20 19:05:00|690.27|685.07|687.5|682.3|690.27|685.07|687.5|682.3|700
1661022600000|2022-08-20 19:10:00|687.41|682.21|685.88|680.68|688.13|682.93|684.97|679.77|811
1661022900000|2022-08-20 19:15:00|685.91|680.71|691.21|686.01|692.85|687.65|684.97|679.77|795
1661023200000|2022-08-20 19:20:00|691.18|685.98|686.98|681.78|691.62|686.42|686.33|681.13|658
1661023500000|2022-08-20 19:25:00|686.99|681.79|686.55|681.35|688.88|683.68|686.22|681.02|497
1661023800000|2022-08-20 19:30:00|686.57|681.37|685.73|680.53|687.16|681.96|685.2|680|544
1661024100000|2022-08-20 19:35:00|685.7|680.5|682.82|677.62|686.34|681.14|681.06|675.86|700
1661024400000|2022-08-20 19:40:00|682.81|677.61|686.2|681|688.1|682.9|681.97|676.77|682
1661024700000|2022-08-20 19:45:00|686.18|680.98|687|681.8|687|681.8|685.08|679.88|592
1661025000000|2022-08-20 19:50:00|686.99|681.79|683.94|678.74|687.34|682.14|682.71|677.51|499
1661025300000|2022-08-20 19:55:00|683.95|678.75|682.1|676.9|686.11|680.91|681.9|676.7|597
1661025600000|2022-08-20 20:00:00|682.13|676.93|684.7|679.5|686.34|681.14|682.01|676.81|587
1661025900000|2022-08-20 20:05:00|684.69|679.49|685.03|679.83|685.45|680.25|682.91|677.71|510
1661026200000|2022-08-20 20:10:00|685.04|679.84|690|684.8|690.2|685|685.01|679.81|549
1661026500000|2022-08-20 20:15:00|689.99|684.79|691.34|686.14|694.15|688.95|689.99|684.79|587
1661026800000|2022-08-20 20:20:00|691.35|686.15|692.85|687.65|693.47|688.27|690.93|685.73|545
1661027100000|2022-08-20 20:25:00|692.87|687.67|694.41|689.21|694.47|689.27|690.05|684.85|527
1661027400000|2022-08-20 20:30:00|694.44|689.24|691.8|686.6|694.45|689.25|690.62|685.42|380
1661027700000|2022-08-20 20:35:00|691.84|686.64|692.13|686.93|693.29|688.09|691.55|686.35|323
1661028000000|2022-08-20 20:40:00|692.05|686.85|690.83|685.63|692.05|686.85|690.22|685.02|323
1661028300000|2022-08-20 20:45:00|690.84|685.64|688.5|683.3|691.19|685.99|687.91|682.71|576
1661028600000|2022-08-20 20:50:00|688.52|683.32|677.71|672.51|688.97|683.77|676.66|671.46|866
1661028900000|2022-08-20 20:55:00|677.44|672.24|679.16|673.96|681.73|676.53|676.88|671.68|905
1661029200000|2022-08-20 21:00:00|679.1|673.9|679.48|674.28|681.9|676.7|676.38|671.18|910
1661029500000|2022-08-20 21:05:00|679.35|674.15|683.88|678.68|685.19|679.99|679.28|674.08|717
1661029800000|2022-08-20 21:10:00|683.9|678.7|686.77|681.57|687.3|682.1|683.86|678.66|722
1661030100000|2022-08-20 21:15:00|686.72|681.52|682.71|677.51|687.28|682.08|682.69|677.49|476
1661030400000|2022-08-20 21:20:00|682.72|677.52|685.65|680.45|686.46|681.26|682.69|677.49|336
1661030700000|2022-08-20 21:25:00|685.56|680.36|683.41|678.21|685.82|680.62|683.15|677.95|408
1661031000000|2022-08-20 21:30:00|683.39|678.19|685.88|680.68|685.91|680.71|683.24|678.04|255
1661031300000|2022-08-20 21:35:00|685.86|680.66|689.8|684.6|690.86|685.66|685.86|680.66|278
1661031600000|2022-08-20 21:40:00|689.81|684.61|691.6|686.4|691.63|686.43|689.62|684.42|235
1661031900000|2022-08-20 21:45:00|691.61|686.41|694.33|689.13|694.84|689.64|691.61|686.41|432
1661032200000|2022-08-20 21:50:00|694.32|689.12|694.75|689.55|695.97|690.77|694.26|689.06|307
1661032500000|2022-08-20 21:55:00|694.77|689.57|698.02|692.82|698.32|693.12|693.99|688.79|460
1661032800000|2022-08-20 22:00:00|698.03|692.83|698.46|693.26|698.57|693.37|696.01|690.81|532
1661033100000|2022-08-20 22:05:00|698.47|693.27|702.31|697.11|702.74|697.54|697.38|692.18|618
1661033400000|2022-08-20 22:10:00|702.3|697.1|700.4|695.2|702.33|697.13|699.15|693.95|637
1661033700000|2022-08-20 22:15:00|700.42|695.22|702.11|696.91|702.98|697.78|699.44|694.24|625
1661034000000|2022-08-20 22:20:00|702.14|696.94|701.29|696.09|702.24|697.04|698.81|693.61|708
1661034300000|2022-08-20 22:25:00|701.28|696.08|702.01|696.81|702.25|697.05|700.21|695.01|550
1661034600000|2022-08-20 22:30:00|702.02|696.82|702.25|697.05|702.52|697.32|700.2|695|643
1661034900000|2022-08-20 22:35:00|702.26|697.06|701.89|696.69|703.89|698.69|701.33|696.13|605
1661035200000|2022-08-20 22:40:00|701.95|696.75|702.72|697.52|703.12|697.92|701.24|696.04|573
1661035500000|2022-08-20 22:45:00|702.7|697.5|704.25|699.05|706.97|701.77|702.04|696.84|615
1661035800000|2022-08-20 22:50:00|704.24|699.04|705.33|700.13|706.7|701.5|702.97|697.77|601
1661036100000|2022-08-20 22:55:00|705.34|700.14|704.36|699.16|705.47|700.27|703.36|698.16|511
1661036400000|2022-08-20 23:00:00|704.3|699.1|701.78|696.58|704.37|699.17|701.09|695.89|606
1661036700000|2022-08-20 23:05:00|701.79|696.59|699.78|694.58|701.89|696.69|698.97|693.77|461
1661037000000|2022-08-20 23:10:00|699.75|694.55|700.12|694.92|700.2|695|698.98|693.78|488
1661037300000|2022-08-20 23:15:00|700.14|694.94|703.66|698.46|704.12|698.92|699.24|694.04|480
1661037600000|2022-08-20 23:20:00|703.86|698.66|706.05|700.85|706.7|701.5|701.98|696.78|600
1661037900000|2022-08-20 23:25:00|706.07|700.87|707.72|702.52|708.24|703.04|706.07|700.87|686
1661038200000|2022-08-20 23:30:00|707.71|702.51|703.94|698.74|707.8|702.6|703.54|698.34|576
1661038500000|2022-08-20 23:35:00|703.93|698.73|702.78|697.58|704.29|699.09|700.83|695.63|641
1661038800000|2022-08-20 23:40:00|702.77|697.57|701.95|696.75|703.2|698|701.67|696.47|337
1661039100000|2022-08-20 23:45:00|701.98|696.78|703.38|698.18|703.63|698.43|701.84|696.64|413
1661039400000|2022-08-20 23:50:00|703.36|698.16|704.55|699.35|705.11|699.91|703.22|698.02|439
1661039700000|2022-08-20 23:55:00|704.51|699.31|702.8|697.6|704.51|699.31|702.67|697.47|378
1661040000000|2022-08-21 00:00:00|702.79|697.59|701.96|696.76|704.92|699.72|701.91|696.71|524
1661040300000|2022-08-21 00:05:00|701.97|696.77|704.76|699.56|705.1|699.9|701.16|695.96|626
1661040600000|2022-08-21 00:10:00|704.87|699.67|703.13|697.93|705.29|700.09|702.79|697.59|742
1661040900000|2022-08-21 00:15:00|703.11|697.91|705.82|700.62|706.22|701.02|701.97|696.77|753
1661041200000|2022-08-21 00:20:00|705.9|700.7|708.89|703.69|709.23|704.03|705.55|700.35|790
1661041500000|2022-08-21 00:25:00|708.88|703.68|708.78|703.58|709.06|703.86|707.2|702|595
1661041800000|2022-08-21 00:30:00|708.77|703.57|708.43|703.23|708.97|703.77|707.2|702|546
1661042100000|2022-08-21 00:35:00|708.44|703.24|706.42|701.22|708.85|703.65|706.25|701.05|501
1661042400000|2022-08-21 00:40:00|706.44|701.24|704.19|698.99|707.34|702.14|703.37|698.17|513
1661042700000|2022-08-21 00:45:00|704.18|698.98|702.07|696.87|704.19|698.99|701.31|696.11|512
1661043000000|2022-08-21 00:50:00|702.08|696.88|701.25|696.05|702.29|697.09|700.36|695.16|407
1661043300000|2022-08-21 00:55:00|701.32|696.12|700.85|695.65|701.38|696.18|700.15|694.95|346
1661043600000|2022-08-21 01:00:00|700.86|695.66|701.95|696.75|703.37|698.17|700.74|695.54|429
1661043900000|2022-08-21 01:05:00|701.92|696.72|705.08|699.88|705.11|699.91|701.75|696.55|304
1661044200000|2022-08-21 01:10:00|705.07|699.87|703.95|698.75|706.14|700.94|703.65|698.45|319
1661044500000|2022-08-21 01:15:00|704.02|698.82|704.27|699.07|704.34|699.14|703.12|697.92|286
1661044800000|2022-08-21 01:20:00|704.24|699.04|703.03|697.83|704.31|699.11|703|697.8|316
1661045100000|2022-08-21 01:25:00|703.02|697.82|704.39|699.19|704.42|699.22|703|697.8|272
1661045400000|2022-08-21 01:30:00|704.41|699.21|707.28|702.08|707.38|702.18|703.81|698.61|343
1661045700000|2022-08-21 01:35:00|707.29|702.09|711.92|706.72|711.98|706.78|707.15|701.95|348
1661046000000|2022-08-21 01:40:00|711.91|706.71|710.16|704.96|712.24|707.04|708.76|703.56|534
1661046300000|2022-08-21 01:45:00|710.15|704.95|711.95|706.75|712.78|707.58|709.88|704.68|574
1661046600000|2022-08-21 01:50:00|711.96|706.76|714.24|709.04|714.63|709.43|711.2|706|566
1661046900000|2022-08-21 01:55:00|714.31|709.11|711.83|706.63|714.42|709.22|711.82|706.62|643
1661047200000|2022-08-21 02:00:00|711.84|706.64|710.03|704.83|711.96|706.76|709.12|703.92|497
1661047500000|2022-08-21 02:05:00|710.04|704.84|708.97|703.77|710.75|705.55|708.08|702.88|351
1661047800000|2022-08-21 02:10:00|708.98|703.78|709.21|704.01|709.97|704.77|707.89|702.69|492
1661048100000|2022-08-21 02:15:00|709.22|704.02|706.18|700.98|709.61|704.41|705.96|700.76|421
1661048400000|2022-08-21 02:20:00|706.16|700.96|706.19|700.99|707.02|701.82|705.91|700.71|375
1661048700000|2022-08-21 02:25:00|706.18|700.98|707.39|702.19|707.87|702.67|706.02|700.82|333
1661049000000|2022-08-21 02:30:00|707.41|702.21|706.95|701.75|707.61|702.41|706.81|701.61|271
1661049300000|2022-08-21 02:35:00|706.93|701.73|707.57|702.37|707.57|702.37|706.87|701.67|224
1661049600000|2022-08-21 02:40:00|707.53|702.33|708.52|703.32|708.55|703.35|707.1|701.9|339
1661049900000|2022-08-21 02:45:00|708.53|703.33|712.57|707.37|713.07|707.87|708.41|703.21|487
1661050200000|2022-08-21 02:50:00|712.53|707.33|710.29|705.09|712.68|707.48|709.9|704.7|437
1661050500000|2022-08-21 02:55:00|710.31|705.11|709.39|704.19|712|706.8|709.39|704.19|417
1661050800000|2022-08-21 03:00:00|709.38|704.18|707.97|702.77|709.58|704.38|707.53|702.33|307
1661051100000|2022-08-21 03:05:00|707.93|702.73|707|701.8|709.07|703.87|706.52|701.32|292
1661051400000|2022-08-21 03:10:00|706.97|701.77|707.06|701.86|707.49|702.29|706.29|701.09|305
1661051700000|2022-08-21 03:15:00|707.04|701.84|706.92|701.72|707.47|702.27|706.15|700.95|330
1661052000000|2022-08-21 03:20:00|706.89|701.69|706.5|701.3|707.09|701.89|706.1|700.9|337
1661052300000|2022-08-21 03:25:00|706.53|701.33|706.86|701.66|707.31|702.11|706.41|701.21|250
1661052600000|2022-08-21 03:30:00|706.87|701.67|704.47|699.27|706.92|701.72|704.07|698.87|402
1661052900000|2022-08-21 03:35:00|704.52|699.32|707.14|701.94|707.26|702.06|704.52|699.32|349
1661053200000|2022-08-21 03:40:00|707.16|701.96|705.87|700.67|707.19|701.99|705.25|700.05|278
1661053500000|2022-08-21 03:45:00|705.9|700.7|705.4|700.2|706.13|700.93|703.91|698.71|388
1661053800000|2022-08-21 03:50:00|705.42|700.22|703.79|698.59|705.84|700.64|703.32|698.12|399
1661054100000|2022-08-21 03:55:00|703.81|698.61|705.42|700.22|705.88|700.68|703.79|698.59|345
1661054400000|2022-08-21 04:00:00|705.43|700.23|704.4|699.2|706.11|700.91|704.06|698.86|448
1661054700000|2022-08-21 04:05:00|704.37|699.17|704.12|698.92|705.39|700.19|704.02|698.82|233
1661055000000|2022-08-21 04:10:00|704.1|698.9|704.3|699.1|705.16|699.96|704.06|698.86|330
1661055300000|2022-08-21 04:15:00|704.28|699.08|705.34|700.14|706.54|701.34|704.27|699.07|376
1661055600000|2022-08-21 04:20:00|705.35|700.15|705.3|700.1|705.38|700.18|703.08|697.88|345
1661055900000|2022-08-21 04:25:00|705.29|700.09|707.37|702.17|707.77|702.57|705.15|699.95|457
1661056200000|2022-08-21 04:30:00|707.4|702.2|708.26|703.06|709.84|704.64|707.36|702.16|480
1661056500000|2022-08-21 04:35:00|708.25|703.05|706.89|701.69|708.25|703.05|706.8|701.6|341
1661056800000|2022-08-21 04:40:00|706.92|701.72|708.05|702.85|708.21|703.01|706.84|701.64|293
1661057100000|2022-08-21 04:45:00|708.07|702.87|706.08|700.88|708.11|702.91|705.11|699.91|410
1661057400000|2022-08-21 04:50:00|706.06|700.86|705.99|700.79|706.42|701.22|705.08|699.88|236
1661057700000|2022-08-21 04:55:00|706|700.8|705.1|699.9|706.03|700.83|704.72|699.52|253
1661058000000|2022-08-21 05:00:00|705.09|699.89|704.78|699.58|706.51|701.31|703.89|698.69|372
1661058300000|2022-08-21 05:05:00|704.79|699.59|703.26|698.06|706.09|700.89|703.25|698.05|379
1661058600000|2022-08-21 05:10:00|703.28|698.08|704.1|698.9|705.16|699.96|703.26|698.06|372
1661058900000|2022-08-21 05:15:00|704.11|698.91|705.34|700.14|705.94|700.74|704.08|698.88|283
1661059200000|2022-08-21 05:20:00|705.35|700.15|706.78|701.58|706.79|701.59|704.69|699.49|341
1661059500000|2022-08-21 05:25:00|706.8|701.6|704.94|699.74|707.79|702.59|704.48|699.28|377
1661059800000|2022-08-21 05:30:00|704.96|699.76|708.2|703|710.11|704.91|704.96|699.76|509
1661060100000|2022-08-21 05:35:00|708.17|702.97|708.47|703.27|709.22|704.02|706.55|701.35|382
1661060400000|2022-08-21 05:40:00|708.46|703.26|706.83|701.63|708.5|703.3|706.01|700.81|363
1661060700000|2022-08-21 05:45:00|706.81|701.61|707.99|702.79|709.08|703.88|706.27|701.07|362
1661061000000|2022-08-21 05:50:00|707.98|702.78|707.87|702.67|708.89|703.69|707.44|702.24|365
1661061300000|2022-08-21 05:55:00|707.85|702.65|712.07|706.87|712.09|706.89|707.83|702.63|369
1661061600000|2022-08-21 06:00:00|712.06|706.86|708.11|702.91|712.52|707.32|707.62|702.42|381
1661061900000|2022-08-21 06:05:00|708.13|702.93|709.55|704.35|711.29|706.09|708.13|702.93|388
1661062200000|2022-08-21 06:10:00|709.57|704.37|708.88|703.68|710.23|705.03|708.76|703.56|532
1661062500000|2022-08-21 06:15:00|708.97|703.77|709.11|703.91|709.41|704.21|707.67|702.47|427
1661062800000|2022-08-21 06:20:00|709.12|703.92|708.02|702.82|710.5|705.3|707.69|702.49|365
1661063100000|2022-08-21 06:25:00|708.01|702.81|708.99|703.79|709.5|704.3|707.54|702.34|371
1661063400000|2022-08-21 06:30:00|709|703.8|709.14|703.94|709.87|704.67|707.93|702.73|503
1661063700000|2022-08-21 06:35:00|709.15|703.95|709.31|704.11|711.33|706.13|708.92|703.72|358
1661064000000|2022-08-21 06:40:00|709.3|704.1|703.45|698.25|709.31|704.11|703.45|698.25|700
1661064300000|2022-08-21 06:45:00|703.48|698.28|704.31|699.11|705.28|700.08|702.9|697.7|491
1661064600000|2022-08-21 06:50:00|704.29|699.09|702.91|697.71|704.32|699.12|702.74|697.54|521
1661064900000|2022-08-21 06:55:00|702.9|697.7|704.14|698.94|704.15|698.95|702.69|697.49|557
1661065200000|2022-08-21 07:00:00|704.13|698.93|704.43|699.23|705.51|700.31|703.47|698.27|441
1661065500000|2022-08-21 07:05:00|704.42|699.22|706.07|700.87|706.15|700.95|703.01|697.81|400
1661065800000|2022-08-21 07:10:00|706.05|700.85|705.12|699.92|706.2|701|704.73|699.53|348
1661066100000|2022-08-21 07:15:00|705.14|699.94|702.77|697.57|705.17|699.97|702.42|697.22|419
1661066400000|2022-08-21 07:20:00|702.76|697.56|708.23|703.03|708.29|703.09|702.67|697.47|503
1661066700000|2022-08-21 07:25:00|708.24|703.04|708.15|702.95|708.25|703.05|706.99|701.79|401
1661067000000|2022-08-21 07:30:00|708.4|703.2|709.38|704.18|709.68|704.48|708.19|702.99|479
1661067300000|2022-08-21 07:35:00|709.37|704.17|710.26|705.06|710.55|705.35|709.36|704.16|283
1661067600000|2022-08-21 07:40:00|710.24|705.04|710.06|704.86|711.36|706.16|710.06|704.86|431
1661067900000|2022-08-21 07:45:00|710.08|704.88|713.35|708.15|714.14|708.94|710.07|704.87|536
1661068200000|2022-08-21 07:50:00|713.36|708.16|715.2|710|717.07|711.87|713.36|708.16|618
1661068500000|2022-08-21 07:55:00|715.17|709.97|718.3|713.1|718.5|713.3|715.13|709.93|483
1661068800000|2022-08-21 08:00:00|718.24|713.04|720.76|715.56|721.63|716.43|717.17|711.97|666
1661069100000|2022-08-21 08:05:00|720.71|715.51|722.35|717.15|723.19|717.99|719.26|714.06|672
1661069400000|2022-08-21 08:10:00|722.33|717.13|722.23|717.03|728.34|723.14|721.98|716.78|968
1661069700000|2022-08-21 08:15:00|722.24|717.04|718.8|713.6|724.22|719.02|718.14|712.94|793
1661070000000|2022-08-21 08:20:00|718.81|713.61|715.85|710.65|718.92|713.72|714.33|709.13|723
1661070300000|2022-08-21 08:25:00|715.86|710.66|714.44|709.24|717.02|711.82|713.26|708.06|700
1661070600000|2022-08-21 08:30:00|714.29|709.09|712.24|707.04|715.43|710.23|711.41|706.21|747
1661070900000|2022-08-21 08:35:00|712.35|707.15|715.39|710.19|716.01|710.81|712.16|706.96|566
1661071200000|2022-08-21 08:40:00|715.38|710.18|715.33|710.13|716.23|711.03|714.89|709.69|439
1661071500000|2022-08-21 08:45:00|715.28|710.08|713.17|707.97|715.28|710.08|712.96|707.76|442
1661071800000|2022-08-21 08:50:00|713.18|707.98|715|709.8|715.2|710|713.14|707.94|429
1661072100000|2022-08-21 08:55:00|714.97|709.77|715.61|710.41|715.61|710.41|713.99|708.79|458
1661072400000|2022-08-21 09:00:00|715.59|710.39|717.99|712.79|718.82|713.62|714.27|709.07|718
1661072700000|2022-08-21 09:05:00|718.01|712.81|719.14|713.94|719.47|714.27|717.74|712.54|593
1661073000000|2022-08-21 09:10:00|719.17|713.97|718.89|713.69|719.83|714.63|718.12|712.92|656
1661073300000|2022-08-21 09:15:00|718.71|713.51|719.99|714.79|720.04|714.84|718.25|713.05|587
1661073600000|2022-08-21 09:20:00|720|714.8|716.71|711.51|720.03|714.83|716.09|710.89|571
1661073900000|2022-08-21 09:25:00|716.73|711.53|716.76|711.56|717.52|712.32|716|710.8|373
1661074200000|2022-08-21 09:30:00|716.75|711.55|716.94|711.74|717.64|712.44|716.65|711.45|468
1661074500000|2022-08-21 09:35:00|716.93|711.73|718.27|713.07|719.64|714.44|716.83|711.63|540
1661074800000|2022-08-21 09:40:00|718.34|713.14|719.93|714.73|720.08|714.88|718.27|713.07|442
1661075100000|2022-08-21 09:45:00|719.95|714.75|720.68|715.48|721.91|716.71|719|713.8|675
1661075400000|2022-08-21 09:50:00|720.72|715.52|720.74|715.54|722.08|716.88|719.09|713.89|599
1661075700000|2022-08-21 09:55:00|720.75|715.55|719.98|714.78|721.08|715.88|719.09|713.89|474
1661076000000|2022-08-21 10:00:00|719.97|714.77|719.25|714.05|720.24|715.04|718.2|713|435
1661076300000|2022-08-21 10:05:00|719.24|714.04|717.91|712.71|719.29|714.09|717.28|712.08|550
1661076600000|2022-08-21 10:10:00|717.89|712.69|719|713.8|719.05|713.85|716.73|711.53|540
1661076900000|2022-08-21 10:15:00|718.93|713.73|719.09|713.89|720.13|714.93|717.23|712.03|543
1661077200000|2022-08-21 10:20:00|719.06|713.86|721.93|716.73|722.17|716.97|718.99|713.79|635
1661077500000|2022-08-21 10:25:00|721.81|716.61|720.36|715.16|721.81|716.61|719.29|714.09|607
1661077800000|2022-08-21 10:30:00|720.38|715.18|719.91|714.71|720.45|715.25|718.88|713.68|420
1661078100000|2022-08-21 10:35:00|719.9|714.7|719.15|713.95|721.58|716.38|719.13|713.93|542
1661078400000|2022-08-21 10:40:00|719.17|713.97|718.95|713.75|719.29|714.09|718.02|712.82|492
1661078700000|2022-08-21 10:45:00|718.94|713.74|718.36|713.16|718.94|713.74|716.51|711.31|476
1661079000000|2022-08-21 10:50:00|718.35|713.15|719.15|713.95|720.32|715.12|718.1|712.9|426
1661079300000|2022-08-21 10:55:00|719.1|713.9|717.98|712.78|719.16|713.96|717.12|711.92|430
1661079600000|2022-08-21 11:00:00|717.97|712.77|718.05|712.85|718.43|713.23|716.98|711.78|464
1661079900000|2022-08-21 11:05:00|718.04|712.84|717.76|712.56|719.92|714.72|717.68|712.48|410
1661080200000|2022-08-21 11:10:00|717.77|712.57|717.82|712.62|717.89|712.69|717.13|711.93|549
1661080500000|2022-08-21 11:15:00|717.83|712.63|718.89|713.69|719.23|714.03|717.83|712.63|615
1661080800000|2022-08-21 11:20:00|718.91|713.71|718.96|713.76|720.19|714.99|718.84|713.64|460
1661081100000|2022-08-21 11:25:00|719.01|713.81|719.84|714.64|720.16|714.96|718.47|713.27|556
1661081400000|2022-08-21 11:30:00|719.86|714.66|720.75|715.55|720.86|715.66|719.75|714.55|663
1661081700000|2022-08-21 11:35:00|720.72|715.52|720.67|715.47|721.36|716.16|719.93|714.73|666
1661082000000|2022-08-21 11:40:00|720.71|715.51|720.08|714.88|721.18|715.98|720.03|714.83|645
1661082300000|2022-08-21 11:45:00|720.11|714.91|719.01|713.81|720.75|715.55|718.83|713.63|729
1661082600000|2022-08-21 11:50:00|718.9|713.7|721.21|716.01|722.4|717.2|718.9|713.7|805
1661082900000|2022-08-21 11:55:00|721.18|715.98|722.29|717.09|722.49|717.29|720.86|715.66|707
1661083200000|2022-08-21 12:00:00|722.28|717.08|723.75|718.55|724.1|718.9|720.79|715.59|936
1661083500000|2022-08-21 12:05:00|723.81|718.61|725.32|720.12|725.32|720.12|723.09|717.89|956
1661083800000|2022-08-21 12:10:00|725.26|720.06|726.88|721.68|726.99|721.79|724.57|719.37|779
1661084100000|2022-08-21 12:15:00|726.95|721.75|724.32|719.12|726.95|721.75|723.05|717.85|873
1661084400000|2022-08-21 12:20:00|724.33|719.13|721.87|716.67|724.87|719.67|721.81|716.61|656
1661084700000|2022-08-21 12:25:00|721.86|716.66|721.29|716.09|722.68|717.48|721.26|716.06|411
1661085000000|2022-08-21 12:30:00|721.3|716.1|721.36|716.16|722.62|717.42|721.07|715.87|416
1661085300000|2022-08-21 12:35:00|721.35|716.15|720.18|714.98|722.1|716.9|720.04|714.84|535
1661085600000|2022-08-21 12:40:00|720.25|715.05|720.88|715.68|721.21|716.01|720.01|714.81|487
1661085900000|2022-08-21 12:45:00|720.85|715.65|719.24|714.04|720.85|715.65|719.07|713.87|259
1661086200000|2022-08-21 12:50:00|719.2|714|720.18|714.98|721.35|716.15|719.18|713.98|349
1661086500000|2022-08-21 12:55:00|720.17|714.97|718.94|713.74|720.18|714.98|718.93|713.73|220
1661086800000|2022-08-21 13:00:00|718.92|713.72|720.08|714.88|720.46|715.26|718.88|713.68|396
1661087100000|2022-08-21 13:05:00|720.1|714.9|719.83|714.63|720.21|715.01|719.24|714.04|283
1661087400000|2022-08-21 13:10:00|719.84|714.64|720.19|714.99|720.2|715|718.85|713.65|330
1661087700000|2022-08-21 13:15:00|720.14|714.94|718.94|713.74|720.19|714.99|718.04|712.84|528
1661088000000|2022-08-21 13:20:00|718.95|713.75|717.2|712|718.98|713.78|716.45|711.25|556
1661088300000|2022-08-21 13:25:00|717.21|712.01|715.15|709.95|717.84|712.64|715.15|709.95|562
1661088600000|2022-08-21 13:30:00|715.13|709.93|715.86|710.66|716.13|710.93|715.07|709.87|433
1661088900000|2022-08-21 13:35:00|715.97|710.77|717.01|711.81|717.68|712.48|715.97|710.77|428
1661089200000|2022-08-21 13:40:00|716.99|711.79|718.02|712.82|718.14|712.94|716.77|711.57|574
1661089500000|2022-08-21 13:45:00|718.06|712.86|718.76|713.56|719.28|714.08|717.59|712.39|481
1661089800000|2022-08-21 13:50:00|718.74|713.54|718.82|713.62|719.09|713.89|717.14|711.94|612
1661090100000|2022-08-21 13:55:00|718.8|713.6|717.99|712.79|718.88|713.68|717.15|711.95|629
1661090400000|2022-08-21 14:00:00|718|712.8|716.44|711.24|718.73|713.53|716.44|711.24|776
1661090700000|2022-08-21 14:05:00|716.56|711.36|716.56|711.36|717.13|711.93|714.12|708.92|810
1661091000000|2022-08-21 14:10:00|716.59|711.39|717.81|712.61|717.87|712.67|716.24|711.04|526
1661091300000|2022-08-21 14:15:00|717.77|712.57|718|712.8|719.8|714.6|716.71|711.51|709
1661091600000|2022-08-21 14:20:00|717.98|712.78|718.06|712.86|718.21|713.01|716.9|711.7|633
1661091900000|2022-08-21 14:25:00|718.03|712.83|717|711.8|718.49|713.29|716.49|711.29|512
1661092200000|2022-08-21 14:30:00|717.01|711.81|716.94|711.74|718.26|713.06|716.67|711.47|523
1661092500000|2022-08-21 14:35:00|716.95|711.75|719.69|714.49|719.69|714.49|716.79|711.59|428
1661092800000|2022-08-21 14:40:00|719.68|714.48|718.91|713.71|719.78|714.58|718.19|712.99|491
1661093100000|2022-08-21 14:45:00|718.9|713.7|718.64|713.44|718.9|713.7|718.05|712.85|604
1661093400000|2022-08-21 14:50:00|718.69|713.49|717.82|712.62|718.71|713.51|716.88|711.68|500
1661093700000|2022-08-21 14:55:00|717.81|712.61|718.31|713.11|718.42|713.22|717.5|712.3|447
1661094000000|2022-08-21 15:00:00|718.32|713.12|718.26|713.06|719.31|714.11|718.15|712.95|571
1661094300000|2022-08-21 15:05:00|718.28|713.08|718.62|713.42|719.39|714.19|718.24|713.04|463
1661094600000|2022-08-21 15:10:00|718.6|713.4|718.77|713.57|718.94|713.74|718.15|712.95|375
1661094900000|2022-08-21 15:15:00|718.78|713.58|719.32|714.12|720.16|714.96|718.76|713.56|427
1661095200000|2022-08-21 15:20:00|719.3|714.1|718.12|712.92|719.92|714.72|718.05|712.85|488
1661095500000|2022-08-21 15:25:00|718.11|712.91|716.98|711.78|718.32|713.12|715.01|709.81|554
1661095800000|2022-08-21 15:30:00|716.94|711.74|717.33|712.13|718.03|712.83|716.79|711.59|573
1661096100000|2022-08-21 15:35:00|717.34|712.14|718.03|712.83|718.05|712.85|716.93|711.73|308
1661096400000|2022-08-21 15:40:00|718.05|712.85|719.8|714.6|719.93|714.73|717.96|712.76|447
1661096700000|2022-08-21 15:45:00|719.81|714.61|718.09|712.89|719.95|714.75|717.63|712.43|470
1661097000000|2022-08-21 15:50:00|718.04|712.84|718.07|712.87|718.72|713.52|717.9|712.7|328
1661097300000|2022-08-21 15:55:00|718.04|712.84|718.25|713.05|718.74|713.54|718.04|712.84|352
1661097600000|2022-08-21 16:00:00|718.22|713.02|720.08|714.88|720.15|714.95|718.21|713.01|436
1661097900000|2022-08-21 16:05:00|720.07|714.87|721.18|715.98|721.34|716.14|719.34|714.14|388
1661098200000|2022-08-21 16:10:00|721.19|715.99|718.21|713.01|721.42|716.22|717.73|712.53|557
1661098500000|2022-08-21 16:15:00|718.25|713.05|719.08|713.88|720.19|714.99|717.98|712.78|579
1661098800000|2022-08-21 16:20:00|719.06|713.86|717.38|712.18|719.83|714.63|717.24|712.04|552
1661099100000|2022-08-21 16:25:00|717.35|712.15|717.37|712.17|718.21|713.01|716.87|711.67|353
1661099400000|2022-08-21 16:30:00|717.33|712.13|717.67|712.47|718.97|713.77|717.3|712.1|339
1661099700000|2022-08-21 16:35:00|717.66|712.46|718.41|713.21|718.41|713.21|717.66|712.46|354
1661100000000|2022-08-21 16:40:00|718.37|713.17|724.33|719.13|724.33|719.13|718.3|713.1|578
1661100300000|2022-08-21 16:45:00|724.34|719.14|724.45|719.25|726.5|721.3|723.53|718.33|716
1661100600000|2022-08-21 16:50:00|724.44|719.24|727.33|722.13|727.46|722.26|724.44|719.24|435
1661100900000|2022-08-21 16:55:00|727.35|722.15|725.25|720.05|728.52|723.32|724.35|719.15|573
1661101200000|2022-08-21 17:00:00|725.23|720.03|726.33|721.13|726.71|721.51|724.63|719.43|468
1661101500000|2022-08-21 17:05:00|726.26|721.06|727.41|722.21|727.47|722.27|725.47|720.27|414
1661101800000|2022-08-21 17:10:00|727.45|722.25|727.57|722.37|728.02|722.82|726.85|721.65|454
1661102100000|2022-08-21 17:15:00|727.48|722.28|725.9|720.7|727.61|722.41|725.15|719.95|475
1661102400000|2022-08-21 17:20:00|725.89|720.69|727.2|722|728.03|722.83|725.84|720.64|442
1661102700000|2022-08-21 17:25:00|727.23|722.03|725.72|720.52|727.41|722.21|725.72|720.52|362
1661103000000|2022-08-21 17:30:00|725.61|720.41|725.83|720.63|726.85|721.65|725.33|720.13|378
1661103300000|2022-08-21 17:35:00|725.85|720.65|724.98|719.78|726.25|721.05|724.98|719.78|290
1661103600000|2022-08-21 17:40:00|724.97|719.77|723.11|717.91|725.06|719.86|723.11|717.91|397
1661103900000|2022-08-21 17:45:00|723.1|717.9|723.97|718.77|724.14|718.94|723.06|717.86|409
1661104200000|2022-08-21 17:50:00|723.96|718.76|721.55|716.35|724.17|718.97|721.18|715.98|435
1661104500000|2022-08-21 17:55:00|721.6|716.4|722.02|716.82|722.82|717.62|721.36|716.16|380
1661104800000|2022-08-21 18:00:00|722.05|716.85|721.75|716.55|722.9|717.7|720.3|715.1|478
1661105100000|2022-08-21 18:05:00|721.78|716.58|720.96|715.76|722.2|717|720.79|715.59|416
1661105400000|2022-08-21 18:10:00|721|715.8|721.49|716.29|722.13|716.93|720.95|715.75|301
1661105700000|2022-08-21 18:15:00|721.39|716.19|721.62|716.42|722.54|717.34|721.02|715.82|378
1661106000000|2022-08-21 18:20:00|721.65|716.45|722.31|717.11|722.82|717.62|721.41|716.21|308
1661106300000|2022-08-21 18:25:00|722.29|717.09|721.89|716.69|723.2|718|721.86|716.66|324
1661106600000|2022-08-21 18:30:00|721.92|716.72|721.24|716.04|722.14|716.94|721.15|715.95|240
1661106900000|2022-08-21 18:35:00|721.23|716.03|721.94|716.74|722|716.8|721.19|715.99|311
1661107200000|2022-08-21 18:40:00|721.92|716.72|721.36|716.16|722.11|716.91|721.05|715.85|295
1661107500000|2022-08-21 18:45:00|721.37|716.17|721.73|716.53|722|716.8|720.68|715.48|344
1661107800000|2022-08-21 18:50:00|721.71|716.51|722.24|717.04|722.29|717.09|721.35|716.15|313
1661108100000|2022-08-21 18:55:00|722.22|717.02|722.31|717.11|722.93|717.73|722.21|717.01|313
1661108400000|2022-08-21 19:00:00|722.32|717.12|722.34|717.14|723.18|717.98|721.96|716.76|364
1661108700000|2022-08-21 19:05:00|722.37|717.17|722.03|716.83|723.1|717.9|721.15|715.95|379
1661109000000|2022-08-21 19:10:00|722.01|716.81|722.34|717.14|722.88|717.68|722.01|716.81|234
1661109300000|2022-08-21 19:15:00|722.41|717.21|721.43|716.23|722.97|717.77|721.08|715.88|317
1661109600000|2022-08-21 19:20:00|721.41|716.21|725.41|718.71|726.04|719.34|721.41|716.21|377
1661109900000|2022-08-21 19:25:00|725.4|718.7|725.63|718.93|725.63|718.93|724.27|717.57|364
1661110200000|2022-08-21 19:30:00|725.66|718.96|724.54|717.84|725.71|719.01|724.5|717.8|238
1661110500000|2022-08-21 19:35:00|724.53|717.83|725.79|719.09|726.12|719.42|724.53|717.83|321
1661110800000|2022-08-21 19:40:00|725.81|719.11|725.65|718.95|726.16|719.46|725.51|718.81|243
1661111100000|2022-08-21 19:45:00|725.68|718.98|725.74|719.04|726.2|719.5|725.14|718.44|330
1661111400000|2022-08-21 19:50:00|725.73|719.03|725.94|719.24|728.36|721.66|725.68|718.98|406
1661111700000|2022-08-21 19:55:00|725.95|719.25|725.92|719.22|726.88|720.18|725.48|718.78|389
1661112000000|2022-08-21 20:00:00|725.91|719.21|725.84|719.14|727.04|720.34|725.65|718.95|375
1661112300000|2022-08-21 20:05:00|725.8|719.1|726.09|719.39|726.96|720.26|725.53|718.83|344
1661112600000|2022-08-21 20:10:00|726.06|719.36|723.78|717.08|726.1|719.4|722.89|716.19|510
1661112900000|2022-08-21 20:15:00|723.83|717.13|722.91|716.21|724.8|718.1|722.86|716.16|465
1661113200000|2022-08-21 20:20:00|722.93|716.23|723.89|717.19|723.97|717.27|722.73|716.03|339
1661113500000|2022-08-21 20:25:00|723.88|717.18|723.76|717.06|724.22|717.52|723.58|716.88|264
1661113800000|2022-08-21 20:30:00|723.77|717.07|724.01|717.31|724.47|717.77|723.08|716.38|372
1661114100000|2022-08-21 20:35:00|723.99|717.29|723.45|716.75|724.2|717.5|722.92|716.22|244
1661114400000|2022-08-21 20:40:00|723.44|716.74|724.26|717.56|724.68|717.98|723.11|716.41|350
1661114700000|2022-08-21 20:45:00|724.23|717.53|726.86|720.16|726.86|720.16|724.18|717.48|343
1661115000000|2022-08-21 20:50:00|726.85|720.15|733.75|727.05|734.69|727.99|726.71|720.01|861
1661115300000|2022-08-21 20:55:00|733.67|726.97|726.31|719.61|734.1|727.4|726.15|719.45|784
1661115600000|2022-08-21 21:00:00|726.3|719.6|728.29|723.09|728.42|723.22|726.27|719.57|628
1661115900000|2022-08-21 21:05:00|728.26|723.06|726.38|721.18|728.78|723.58|725.8|720.6|648
1661116200000|2022-08-21 21:10:00|726.36|721.16|730.95|725.75|731.27|726.07|726.03|720.83|590
1661116500000|2022-08-21 21:15:00|730.96|725.76|731.37|726.17|732.35|727.15|730.32|725.12|585
1661116800000|2022-08-21 21:20:00|731.36|726.16|733.44|728.24|734.24|729.04|731.36|726.16|626
1661117100000|2022-08-21 21:25:00|733.38|728.18|732.18|726.98|733.44|728.24|732.02|726.82|541
1661117400000|2022-08-21 21:30:00|732.19|726.99|730.6|725.4|732.45|727.25|730.57|725.37|514
1661117700000|2022-08-21 21:35:00|730.64|725.44|729.08|723.88|730.98|725.78|728.94|723.74|591
1661118000000|2022-08-21 21:40:00|729.06|723.86|726.31|721.11|729.26|724.06|725.43|720.23|753
1661118300000|2022-08-21 21:45:00|726.3|721.1|729.56|724.36|729.58|724.38|726.19|720.99|748
1661118600000|2022-08-21 21:50:00|729.53|724.33|728.15|722.95|730.33|725.13|728.12|722.92|607
1661118900000|2022-08-21 21:55:00|728.13|722.93|727.98|722.78|729.44|724.24|727.52|722.32|429
1661119200000|2022-08-21 22:00:00|728|722.8|722.07|716.87|728|722.8|721.27|716.07|763
1661119500000|2022-08-21 22:05:00|722.1|716.9|717.84|712.64|722.34|717.14|716.74|711.54|740
1661119800000|2022-08-21 22:10:00|717.82|712.62|713.28|708.08|717.97|712.77|711.37|706.17|875
1661120100000|2022-08-21 22:15:00|713.32|708.12|713.24|708.04|713.83|708.63|710.88|705.68|786
1661120400000|2022-08-21 22:20:00|713.25|708.05|714.23|709.03|714.46|709.26|711.99|706.79|774
1661120700000|2022-08-21 22:25:00|714.25|709.05|720.78|715.58|721.76|716.56|714.09|708.89|954
1661121000000|2022-08-21 22:30:00|720.8|715.6|726.22|721.02|728.29|723.09|720.8|715.6|993
1661121300000|2022-08-21 22:35:00|726.34|721.14|730.05|724.85|730.22|725.02|726.02|720.82|892
1661121600000|2022-08-21 22:40:00|730.08|724.88|731.31|726.11|731.78|726.58|729.15|723.95|759
1661121900000|2022-08-21 22:45:00|731.36|726.16|733.36|728.16|734.16|728.96|731.27|726.07|922
1661122200000|2022-08-21 22:50:00|733.43|728.23|731.71|726.51|734.7|729.5|731.02|725.82|852
1661122500000|2022-08-21 22:55:00|731.72|726.52|730.23|725.03|732.53|727.33|730.08|724.88|835
1661122800000|2022-08-21 23:00:00|730.24|725.04|731.58|726.38|731.94|726.74|728.94|723.74|804
1661123100000|2022-08-21 23:05:00|731.83|726.63|732.66|727.46|733.58|728.38|730.8|725.6|814
1661123400000|2022-08-21 23:10:00|732.63|727.43|730.04|724.84|733.09|727.89|729.67|724.47|678
1661123700000|2022-08-21 23:15:00|730.03|724.83|730.09|724.89|730.83|725.63|729.07|723.87|577
1661124000000|2022-08-21 23:20:00|730.08|724.88|729|723.8|730.66|725.46|728.03|722.83|450
1661124300000|2022-08-21 23:25:00|728.93|723.73|727.08|721.88|729.42|724.22|726.94|721.74|474
1661124600000|2022-08-21 23:30:00|727.03|721.83|729.99|724.79|730.2|725|726.21|721.01|617
1661124900000|2022-08-21 23:35:00|729.95|724.75|726.95|721.75|730.3|725.1|726.64|721.44|673
1661125200000|2022-08-21 23:40:00|726.89|721.69|725.1|719.9|727.82|722.62|725|719.8|465
1661125500000|2022-08-21 23:45:00|725|719.8|724.92|719.72|727.24|722.04|724.02|718.82|604
1661125800000|2022-08-21 23:50:00|724.95|719.75|722.19|716.99|725.3|720.1|722.19|716.99|622
1661126100000|2022-08-21 23:55:00|722.22|717.02|723.6|718.4|724.4|719.2|721.91|716.71|270
1661126400000|2022-08-22 00:00:00|723.59|718.39|722.27|717.07|724.79|719.59|721.12|715.92|777
1661126700000|2022-08-22 00:05:00|722.31|717.11|719.46|714.26|722.88|717.68|717.73|712.53|755
1661127000000|2022-08-22 00:10:00|719.49|714.29|717.22|712.02|719.93|714.73|717.09|711.89|818
1661127300000|2022-08-22 00:15:00|717.25|712.05|720.79|715.59|721.32|716.12|715.3|710.1|921
1661127600000|2022-08-22 00:20:00|720.84|715.64|721.07|715.87|724.32|719.12|720.83|715.63|797
1661127900000|2022-08-22 00:25:00|721.11|715.91|720.45|715.25|722.01|716.81|719.84|714.64|622
1661128200000|2022-08-22 00:30:00|720.43|715.23|719.66|714.46|721.06|715.86|718.12|712.92|611
1661128500000|2022-08-22 00:35:00|719.54|714.34|720.81|715.61|721.26|716.06|719.12|713.92|609
1661128800000|2022-08-22 00:40:00|720.8|715.6|720.34|715.14|721.34|716.14|720.18|714.98|544
1661129100000|2022-08-22 00:45:00|720.3|715.1|718.4|713.2|721.25|716.05|718.11|712.91|662
1661129400000|2022-08-22 00:50:00|718.41|713.21|719|713.8|719.28|714.08|717.84|712.64|538
1661129700000|2022-08-22 00:55:00|718.95|713.75|718.82|713.62|719.92|714.72|718.08|712.88|467
1661130000000|2022-08-22 01:00:00|718.84|713.64|719.92|714.72|720.07|714.87|717.71|712.51|518
1661130300000|2022-08-22 01:05:00|719.89|714.69|717.65|712.45|719.97|714.77|716.72|711.52|654
1661130600000|2022-08-22 01:10:00|717.68|712.48|716.66|711.46|717.87|712.67|715.3|710.1|603
1661130900000|2022-08-22 01:15:00|716.65|711.45|715.18|709.98|717.14|711.94|714.92|709.72|642
1661131200000|2022-08-22 01:20:00|715.19|709.99|716.24|711.04|717.3|712.1|714.33|709.13|614
1661131500000|2022-08-22 01:25:00|716.26|711.06|718.23|713.03|718.29|713.09|716.14|710.94|536
1661131800000|2022-08-22 01:30:00|718.21|713.01|716.56|711.36|720.3|715.1|715.61|710.41|840
1661132100000|2022-08-22 01:35:00|716.36|711.16|716.37|711.17|717.37|712.17|715.58|710.38|570
1661132400000|2022-08-22 01:40:00|716.38|711.18|717.16|711.96|718.07|712.87|716.11|710.91|556
1661132700000|2022-08-22 01:45:00|717.14|711.94|717.73|712.53|717.78|712.58|716.94|711.74|468
1661133000000|2022-08-22 01:50:00|717.74|712.54|718.2|713|719.79|714.59|717.74|712.54|589
1661133300000|2022-08-22 01:55:00|718.22|713.02|718.72|713.52|719.15|713.95|718.14|712.94|462
1661133600000|2022-08-22 02:00:00|718.64|713.44|720.24|715.04|721.07|715.87|718.46|713.26|522
1661133900000|2022-08-22 02:05:00|720.21|715.01|720.72|715.52|720.86|715.66|719.75|714.55|468
1661134200000|2022-08-22 02:10:00|720.69|715.49|719.03|713.83|721|715.8|718.99|713.79|504
1661134500000|2022-08-22 02:15:00|719.04|713.84|717.77|712.57|719.1|713.9|717.72|712.52|715
1661134800000|2022-08-22 02:20:00|717.82|712.62|718.64|713.44|718.88|713.68|717.73|712.53|517
1661135100000|2022-08-22 02:25:00|718.67|713.47|718.19|712.99|719.07|713.87|717.81|712.61|512
1661135400000|2022-08-22 02:30:00|718.24|713.04|719.3|714.1|719.32|714.12|717.88|712.68|481
1661135700000|2022-08-22 02:35:00|719.28|714.08|721.25|716.05|721.39|716.19|719.21|714.01|458
1661136000000|2022-08-22 02:40:00|721.22|716.02|720.05|714.85|721.39|716.19|719.67|714.47|485
1661136300000|2022-08-22 02:45:00|720.06|714.86|721.15|715.95|722.29|717.09|719.6|714.4|424
1661136600000|2022-08-22 02:50:00|721.17|715.97|723.85|718.65|724.04|718.84|720.68|715.48|502
1661136900000|2022-08-22 02:55:00|723.89|718.69|724.35|719.15|724.9|719.7|723.37|718.17|580
1661137200000|2022-08-22 03:00:00|724.21|719.01|724.56|719.36|724.91|719.71|723.42|718.22|529
1661137500000|2022-08-22 03:05:00|724.61|719.41|729.87|724.67|730.89|725.69|724.5|719.3|738
1661137800000|2022-08-22 03:10:00|729.73|724.53|732.82|727.62|733.8|728.6|726.81|721.61|783
1661138100000|2022-08-22 03:15:00|732.56|727.36|732.65|727.45|734.38|729.18|731.54|726.34|753
1661138400000|2022-08-22 03:20:00|732.66|727.46|731.57|726.37|735.81|730.61|729.64|724.44|884
1661138700000|2022-08-22 03:25:00|731.59|726.39|733.97|728.77|734.31|729.11|730.63|725.43|748
1661139000000|2022-08-22 03:30:00|733.91|728.71|736.02|730.82|736.11|730.91|732.45|727.25|802
1661139300000|2022-08-22 03:35:00|736.01|730.81|728.8|723.6|736.49|731.29|728.74|723.54|890
1661139600000|2022-08-22 03:40:00|728.81|723.61|726.34|721.14|729.9|724.7|725.91|720.71|797
1661139900000|2022-08-22 03:45:00|726.18|720.98|722.99|717.79|726.18|720.98|721.65|716.45|771
1661140200000|2022-08-22 03:50:00|723.04|717.84|717.79|712.59|723.04|717.84|717.48|712.28|741
1661140500000|2022-08-22 03:55:00|717.64|712.44|718.53|713.33|720.18|714.98|717.39|712.19|713
1661140800000|2022-08-22 04:00:00|718.5|713.3|713.36|708.16|718.6|713.4|712.52|707.32|874
1661141100000|2022-08-22 04:05:00|713.37|708.17|713.56|708.36|714.54|709.34|712.12|706.92|684
1661141400000|2022-08-22 04:10:00|713.55|708.35|706.87|701.67|713.91|708.71|706.14|700.94|773
1661141700000|2022-08-22 04:15:00|706.71|701.51|710.99|705.79|711.22|706.02|706.22|701.02|755
1661142000000|2022-08-22 04:20:00|711.01|705.81|711.85|706.65|712.3|707.1|710.1|704.9|660
1661142300000|2022-08-22 04:25:00|711.86|706.66|711.23|706.03|711.97|706.77|710.76|705.56|587
1661142600000|2022-08-22 04:30:00|711.26|706.06|710.84|705.64|711.42|706.22|710.08|704.88|494
1661142900000|2022-08-22 04:35:00|710.85|705.65|713.2|708|713.31|708.11|710.77|705.57|613
1661143200000|2022-08-22 04:40:00|713.21|708.01|713.26|708.06|714.31|709.11|713.13|707.93|543
1661143500000|2022-08-22 04:45:00|713.19|707.99|716.12|710.92|716.12|710.92|712.23|707.03|593
1661143800000|2022-08-22 04:50:00|716.11|710.91|718.45|713.25|719.19|713.99|715.13|709.93|652
1661144100000|2022-08-22 04:55:00|718.56|713.36|718.88|713.68|719.55|714.35|718.09|712.89|589
1661144400000|2022-08-22 05:00:00|718.89|713.69|717.44|712.24|719.26|714.06|717.4|712.2|608
1661144700000|2022-08-22 05:05:00|717.45|712.25|718.81|713.61|719.31|714.11|716.1|710.9|562
1661145000000|2022-08-22 05:10:00|718.84|713.64|718.15|712.95|719.28|714.08|717.75|712.55|545
1661145300000|2022-08-22 05:15:00|718.11|712.91|718.08|712.88|718.8|713.6|717.8|712.6|501
1661145600000|2022-08-22 05:20:00|718.16|712.96|716.76|711.56|718.38|713.18|716.72|711.52|446
1661145900000|2022-08-22 05:25:00|716.73|711.53|718.12|712.92|719.33|714.13|716.69|711.49|643
1661146200000|2022-08-22 05:30:00|718.1|712.9|715.85|710.65|718.81|713.61|715.73|710.53|549
1661146500000|2022-08-22 05:35:00|715.84|710.64|716.27|711.07|716.98|711.78|715.07|709.87|470
1661146800000|2022-08-22 05:40:00|716.26|711.06|716.3|711.1|716.75|711.55|715.32|710.12|488
1661147100000|2022-08-22 05:45:00|716.29|711.09|717.69|712.49|719.11|713.91|716.29|711.09|545
1661147400000|2022-08-22 05:50:00|717.67|712.47|717.98|712.78|718.12|712.92|716.87|711.67|384
1661147700000|2022-08-22 05:55:00|717.96|712.76|716.88|711.68|719.05|713.85|716.8|711.6|508
1661148000000|2022-08-22 06:00:00|716.89|711.69|713.43|708.23|717|711.8|713.16|707.96|716
1661148300000|2022-08-22 06:05:00|713.44|708.24|710.38|705.18|714.41|709.21|710.36|705.16|642
1661148600000|2022-08-22 06:10:00|710.36|705.16|708.64|703.44|711.04|705.84|708.44|703.24|549
1661148900000|2022-08-22 06:15:00|708.82|703.62|711.37|706.17|712.46|707.26|708.73|703.53|597
1661149200000|2022-08-22 06:20:00|711.41|706.21|712|706.8|712.39|707.19|710.77|705.57|505
1661149500000|2022-08-22 06:25:00|711.95|706.75|710.61|705.41|712.17|706.97|710.15|704.95|474
1661149800000|2022-08-22 06:30:00|710.54|705.34|707.92|702.72|712.1|706.9|707.88|702.68|672
1661150100000|2022-08-22 06:35:00|707.91|702.71|703.9|698.7|709.14|703.94|703.68|698.48|828
1661150400000|2022-08-22 06:40:00|703.89|698.69|701.08|695.88|704.85|699.65|700.89|695.69|922
1661150700000|2022-08-22 06:45:00|701.07|695.87|701.83|696.63|703.02|697.82|700.11|694.91|816
1661151000000|2022-08-22 06:50:00|701.82|696.62|699.89|694.69|703.11|697.91|699.42|694.22|660
1661151300000|2022-08-22 06:55:00|699.91|694.71|700.5|695.3|701.16|695.96|699.24|694.04|669
1661151600000|2022-08-22 07:00:00|700.45|695.25|700.04|694.84|702.39|697.19|699.28|694.08|785
1661151900000|2022-08-22 07:05:00|700.01|694.81|699.41|694.21|702.29|697.09|699.06|693.86|748
1661152200000|2022-08-22 07:10:00|699.42|694.22|702.45|697.25|703.3|698.1|698.55|693.35|756
1661152500000|2022-08-22 07:15:00|702.51|697.31|702.77|697.57|704.42|699.22|702.04|696.84|738
1661152800000|2022-08-22 07:20:00|702.73|697.53|704.04|698.84|704.2|699|701.31|696.11|608
1661153100000|2022-08-22 07:25:00|704.07|698.87|698.25|693.05|704.07|698.87|698.15|692.95|910
1661153400000|2022-08-22 07:30:00|698.23|693.03|699.7|694.5|701.01|695.81|696.77|691.57|912
1661153700000|2022-08-22 07:35:00|699.73|694.53|698.38|693.18|700.04|694.84|697.53|692.33|847
1661154000000|2022-08-22 07:40:00|698.43|693.23|696.96|691.76|698.7|693.5|696.72|691.52|704
1661154300000|2022-08-22 07:45:00|696.94|691.74|695.63|690.43|697.96|692.76|695.27|690.07|805
1661154600000|2022-08-22 07:50:00|695.64|690.44|693.93|688.73|696.3|691.1|692.6|687.4|858
1661154900000|2022-08-22 07:55:00|693.92|688.72|688.42|683.22|694.9|689.7|687.86|682.66|925
1661155200000|2022-08-22 08:00:00|688.48|683.28|686.84|681.64|690.69|685.49|686.35|681.15|982
1661155500000|2022-08-22 08:05:00|686.69|681.49|687.93|682.73|690.03|684.83|685.51|680.31|959
1661155800000|2022-08-22 08:10:00|687.98|682.78|685.15|679.95|688.01|682.81|684.83|679.63|1010
1661156100000|2022-08-22 08:15:00|685.28|680.08|683.35|678.15|687.16|681.96|683.35|678.15|855
1661156400000|2022-08-22 08:20:00|683.55|678.35|681.82|676.62|685.04|679.84|681.72|676.52|881
1661156700000|2022-08-22 08:25:00|681.73|676.53|682.05|676.85|683.33|678.13|680.93|675.73|829
1661157000000|2022-08-22 08:30:00|682.01|676.81|678.42|673.22|682.8|677.6|677.9|672.7|933
1661157300000|2022-08-22 08:35:00|678.47|673.27|681.13|675.93|681.16|675.96|677.21|672.01|881
1661157600000|2022-08-22 08:40:00|681.09|675.89|682.12|676.92|685.63|680.43|681.07|675.87|943
1661157900000|2022-08-22 08:45:00|682.1|676.9|684.98|679.78|687.01|681.81|681.17|675.97|864
1661158200000|2022-08-22 08:50:00|684.91|679.71|687.47|682.27|688.16|682.96|684.89|679.69|894
1661158500000|2022-08-22 08:55:00|687.49|682.29|690.18|684.98|691.1|685.9|687.14|681.94|877
1661158800000|2022-08-22 09:00:00|690.19|684.99|687.24|682.04|690.32|685.12|686.88|681.68|936
1661159100000|2022-08-22 09:05:00|687.06|681.86|687.82|682.62|687.93|682.73|684.71|679.51|954
1661159400000|2022-08-22 09:10:00|687.9|682.7|690.41|685.21|692.44|687.24|687.75|682.55|973
1661159700000|2022-08-22 09:15:00|690.4|685.2|689.16|683.96|690.45|685.25|687.94|682.74|803
1661160000000|2022-08-22 09:20:00|689.21|684.01|689.35|684.15|689.43|684.23|687.21|682.01|783
1661160300000|2022-08-22 09:25:00|689.36|684.16|689.36|684.16|689.95|684.75|688.65|683.45|699
1661160600000|2022-08-22 09:30:00|689.32|684.12|687.05|681.85|689.32|684.12|686.15|680.95|740
1661160900000|2022-08-22 09:35:00|686.98|681.78|686.38|681.18|687.39|682.19|686.05|680.85|723
1661161200000|2022-08-22 09:40:00|686.35|681.15|685.29|680.09|686.55|681.35|684.83|679.63|663
1661161500000|2022-08-22 09:45:00|685.34|680.14|688.73|683.53|688.78|683.58|685.3|680.1|703
1661161800000|2022-08-22 09:50:00|688.71|683.51|687.89|682.69|689.38|684.18|687.38|682.18|567
1661162100000|2022-08-22 09:55:00|687.88|682.68|688.2|683|689.39|684.19|687.86|682.66|575
1661162400000|2022-08-22 10:00:00|688.21|683.01|686.35|681.15|688.54|683.34|685.89|680.69|764
1661162700000|2022-08-22 10:05:00|686.3|681.1|684.14|678.94|686.83|681.63|684.13|678.93|807
1661163000000|2022-08-22 10:10:00|684.15|678.95|684.29|679.09|686.62|681.42|684.01|678.81|789
1661163300000|2022-08-22 10:15:00|684.31|679.11|685|679.8|686.69|681.49|683.9|678.7|868
1661163600000|2022-08-22 10:20:00|685.03|679.83|685.39|680.19|686.21|681.01|684.68|679.48|751
1661163900000|2022-08-22 10:25:00|685.38|680.18|687.57|682.37|687.74|682.54|683.86|678.66|834
1661164200000|2022-08-22 10:30:00|687.5|682.3|688.07|682.87|689.79|684.59|687.08|681.88|888
1661164500000|2022-08-22 10:35:00|688.08|682.88|691.04|685.84|691.4|686.2|687.8|682.6|824
1661164800000|2022-08-22 10:40:00|691.01|685.81|688.59|683.39|691.96|686.76|688.56|683.36|749
1661165100000|2022-08-22 10:45:00|688.58|683.38|686.93|681.73|688.81|683.61|686.41|681.21|760
1661165400000|2022-08-22 10:50:00|686.92|681.72|684.78|679.58|686.95|681.75|684.41|679.21|727
1661165700000|2022-08-22 10:55:00|684.82|679.62|683.78|678.58|685.8|680.6|683.62|678.42|777
1661166000000|2022-08-22 11:00:00|683.8|678.6|686.86|681.66|688.22|683.02|683.8|678.6|790
1661166300000|2022-08-22 11:05:00|686.78|681.58|686.22|681.02|686.84|681.64|683.89|678.69|658
1661166600000|2022-08-22 11:10:00|686.16|680.96|688.17|682.97|688.42|683.22|685.93|680.73|552
1661166900000|2022-08-22 11:15:00|688.14|682.94|686.03|680.83|689.46|684.26|685.98|680.78|564
1661167200000|2022-08-22 11:20:00|686.05|680.85|689.2|684|690.11|684.91|685.89|680.69|598
1661167500000|2022-08-22 11:25:00|689.17|683.97|686|680.8|689.19|683.99|684.76|679.56|646
1661167800000|2022-08-22 11:30:00|686.02|680.82|684.14|678.94|686.39|681.19|684.03|678.83|573
1661168100000|2022-08-22 11:35:00|684.13|678.93|684.31|679.11|684.89|679.69|683.33|678.13|514
1661168400000|2022-08-22 11:40:00|684.32|679.12|683.22|678.02|684.45|679.25|682.76|677.56|608
1661168700000|2022-08-22 11:45:00|683.21|678.01|682.37|677.17|684.2|679|682.13|676.93|577
1661169000000|2022-08-22 11:50:00|682.35|677.15|684.36|679.16|685.24|680.04|682.23|677.03|592
1661169300000|2022-08-22 11:55:00|684.42|679.22|683.85|678.65|684.61|679.41|683.01|677.81|458
1661169600000|2022-08-22 12:00:00|683.89|678.69|684.37|679.17|686.18|680.98|682.88|677.68|777
1661169900000|2022-08-22 12:05:00|684.31|679.11|686.53|681.33|687.33|682.13|684.31|679.11|651
1661170200000|2022-08-22 12:10:00|686.54|681.34|685.02|679.82|687.14|681.94|683.62|678.42|641
1661170500000|2022-08-22 12:15:00|685.01|679.81|684.33|679.13|686.37|681.17|683.3|678.1|583
1661170800000|2022-08-22 12:20:00|684.27|679.07|684.06|678.86|685.14|679.94|682.72|677.52|571
1661171100000|2022-08-22 12:25:00|683.99|678.79|684.1|678.9|684.48|679.28|682.82|677.62|633
1661171400000|2022-08-22 12:30:00|684.15|678.95|683.01|677.81|686.36|681.16|682.93|677.73|755
1661171700000|2022-08-22 12:35:00|683.03|677.83|683.15|677.95|684.95|679.75|679.61|674.41|837
1661172000000|2022-08-22 12:40:00|683.14|677.94|682.06|676.86|684.13|678.93|680.84|675.64|676
1661172300000|2022-08-22 12:45:00|682.08|676.88|678.36|673.16|682.34|677.14|678.16|672.96|793
1661172600000|2022-08-22 12:50:00|678.34|673.14|677.1|671.9|679.23|674.03|676.32|671.12|875
1661172900000|2022-08-22 12:55:00|677.11|671.91|679.34|674.14|681.16|675.96|676.98|671.78|835
1661173200000|2022-08-22 13:00:00|679.33|674.13|678.75|673.55|680.57|675.37|677.45|672.25|703
1661173500000|2022-08-22 13:05:00|678.85|673.65|679.98|674.78|681.1|675.9|677.79|672.59|660
1661173800000|2022-08-22 13:10:00|680.01|674.81|678.88|673.68|681.03|675.83|678.05|672.85|645
1661174100000|2022-08-22 13:15:00|678.92|673.72|679.37|674.17|681.24|676.04|678.27|673.07|691
1661174400000|2022-08-22 13:20:00|679.39|674.19|678.27|673.07|680.45|675.25|677.18|671.98|662
1661174700000|2022-08-22 13:25:00|678.28|673.08|672.94|667.74|678.28|673.08|671.27|666.07|863
1661175000000|2022-08-22 13:30:00|672.98|667.78|667.01|661.81|675.12|669.92|664.79|659.59|1076
1661175300000|2022-08-22 13:35:00|667|661.8|670.37|665.17|671.84|666.64|664.7|659.5|1013
1661175600000|2022-08-22 13:40:00|670.35|665.15|678.36|673.16|678.82|673.62|669.09|663.89|996
1661175900000|2022-08-22 13:45:00|678.46|673.26|677.36|672.16|681.02|675.82|677.34|672.14|989
1661176200000|2022-08-22 13:50:00|677.33|672.13|679.78|674.58|680|674.8|673.23|668.03|986
1661176500000|2022-08-22 13:55:00|679.95|674.75|678.84|673.64|682.13|676.93|678.76|673.56|952
1661176800000|2022-08-22 14:00:00|678.8|673.6|681.27|676.07|681.41|676.21|677.1|671.9|973
1661177100000|2022-08-22 14:05:00|681.36|676.16|679.86|674.66|683.53|678.33|677.84|672.64|999
1661177400000|2022-08-22 14:10:00|679.89|674.69|676.29|671.09|681|675.8|675.5|670.3|928
1661177700000|2022-08-22 14:15:00|676.36|671.16|676.04|670.84|677.34|672.14|675.14|669.94|918
1661178000000|2022-08-22 14:20:00|676.03|670.83|672.41|667.21|676.06|670.86|672.28|667.08|833
1661178300000|2022-08-22 14:25:00|672.42|667.22|674.37|669.17|675.12|669.92|671.33|666.13|852
1661178600000|2022-08-22 14:30:00|674.35|669.15|675.23|670.03|677.96|672.76|673.68|668.48|881
1661178900000|2022-08-22 14:35:00|675.22|670.02|678.54|673.34|679.82|674.62|674.24|669.04|856
1661179200000|2022-08-22 14:40:00|678.36|673.16|677.97|672.77|680.78|675.58|677.92|672.72|859
1661179500000|2022-08-22 14:45:00|677.96|672.76|678.28|673.08|681.1|675.9|677.93|672.73|848
1661179800000|2022-08-22 14:50:00|678.31|673.11|677.08|671.88|679.14|673.94|675.7|670.5|866
1661180100000|2022-08-22 14:55:00|677.16|671.96|674.16|668.96|677.41|672.21|673.66|668.46|737
1661180400000|2022-08-22 15:00:00|674.14|668.94|678.31|673.11|678.38|673.18|673.81|668.61|862
1661180700000|2022-08-22 15:05:00|678.32|673.12|676.94|671.74|679.43|674.23|675.17|669.97|751
1661181000000|2022-08-22 15:10:00|676.95|671.75|677.91|672.71|678.12|672.92|675.18|669.98|717
1661181300000|2022-08-22 15:15:00|677.83|672.63|680.35|675.15|680.9|675.7|677.82|672.62|779
1661181600000|2022-08-22 15:20:00|680.3|675.1|680.75|675.55|682.12|676.92|679.81|674.61|756
1661181900000|2022-08-22 15:25:00|680.7|675.5|677.98|672.78|680.96|675.76|677.94|672.74|759
1661182200000|2022-08-22 15:30:00|678.01|672.81|680.42|675.22|680.89|675.69|677.27|672.07|699
1661182500000|2022-08-22 15:35:00|680.41|675.21|679.11|673.91|681.11|675.91|677.91|672.71|713
1661182800000|2022-08-22 15:40:00|679.12|673.92|683.31|678.11|685|679.8|678.97|673.77|848
1661183100000|2022-08-22 15:45:00|683.25|678.05|683.44|678.24|686.6|681.4|682.13|676.93|896
1661183400000|2022-08-22 15:50:00|683.47|678.27|687.29|682.09|687.7|682.5|683.42|678.22|904
1661183700000|2022-08-22 15:55:00|687.27|682.07|686.96|681.76|688.39|683.19|685.75|680.55|829
1661184000000|2022-08-22 16:00:00|687.1|681.9|689.04|683.84|691.57|686.37|686.96|681.76|970
1661184300000|2022-08-22 16:05:00|689.11|683.91|686.29|681.09|690.28|685.08|684.86|679.66|887
1661184600000|2022-08-22 16:10:00|686.28|681.08|683.86|678.66|688.02|682.82|683.02|677.82|855
1661184900000|2022-08-22 16:15:00|683.88|678.68|686.06|680.86|687.61|682.41|683.78|678.58|753
1661185200000|2022-08-22 16:20:00|686.07|680.87|688.1|682.9|688.9|683.7|685.65|680.45|777
1661185500000|2022-08-22 16:25:00|687.98|682.78|686.36|681.16|687.98|682.78|683.76|678.56|762
1661185800000|2022-08-22 16:30:00|686.35|681.15|685.85|680.65|687.95|682.75|685.03|679.83|713
1661186100000|2022-08-22 16:35:00|685.87|680.67|687.01|681.81|688.1|682.9|685.59|680.39|626
1661186400000|2022-08-22 16:40:00|687.07|681.87|685.96|680.76|687.22|682.02|685.15|679.95|749
1661186700000|2022-08-22 16:45:00|685.98|680.78|687.46|682.26|687.98|682.78|685.19|679.99|930
1661187000000|2022-08-22 16:50:00|687.37|682.17|686.88|681.68|688.37|683.17|685.86|680.66|737
1661187300000|2022-08-22 16:55:00|686.87|681.67|686.54|681.34|687.05|681.85|685.31|680.11|512
1661187600000|2022-08-22 17:00:00|686.49|681.29|684.96|679.76|687|681.8|684.73|679.53|648
1661187900000|2022-08-22 17:05:00|684.95|679.75|685.21|680.01|685.39|680.19|683.37|678.17|648
1661188200000|2022-08-22 17:10:00|685.2|680|685.48|680.28|685.62|680.42|683.1|677.9|571
1661188500000|2022-08-22 17:15:00|685.45|680.25|685.07|679.87|685.76|680.56|683.9|678.7|534
1661188800000|2022-08-22 17:20:00|685.06|679.86|685.03|679.83|685.54|680.34|684.09|678.89|507
1661189100000|2022-08-22 17:25:00|685.05|679.85|684.59|679.39|685.37|680.17|684.13|678.93|657
1661189400000|2022-08-22 17:30:00|684.6|679.4|682.03|676.83|685.4|680.2|681.29|676.09|673
1661189700000|2022-08-22 17:35:00|681.98|676.78|683.27|678.07|684.62|679.42|681.79|676.59|658
1661190000000|2022-08-22 17:40:00|683.21|678.01|682.36|677.16|683.35|678.15|682|676.8|535
1661190300000|2022-08-22 17:45:00|682.32|677.12|682.36|677.16|683.22|678.02|681.9|676.7|652
1661190600000|2022-08-22 17:50:00|682.33|677.13|682.45|677.25|683.38|678.18|681.94|676.74|531
1661190900000|2022-08-22 17:55:00|682.48|677.28|683.35|678.15|684.06|678.86|681.09|675.89|653
1661191200000|2022-08-22 18:00:00|683.5|678.3|680.91|675.71|683.54|678.34|680.55|675.35|668
1661191500000|2022-08-22 18:05:00|680.92|675.72|680.82|675.62|682.27|677.07|680.69|675.49|587
1661191800000|2022-08-22 18:10:00|680.89|675.69|679.96|674.76|680.89|675.69|679.23|674.03|564
1661192100000|2022-08-22 18:15:00|679.98|674.78|679.53|674.33|680.35|675.15|678.9|673.7|628
1661192400000|2022-08-22 18:20:00|679.57|674.37|678.31|673.11|679.66|674.46|678.22|673.02|546
1661192700000|2022-08-22 18:25:00|678.32|673.12|678.12|672.92|678.56|673.36|677.98|672.78|442
1661193000000|2022-08-22 18:30:00|678.14|672.94|676.08|670.88|678.34|673.14|674.77|669.57|663
1661193300000|2022-08-22 18:35:00|676.1|670.9|673.3|668.1|676.18|670.98|673.17|667.97|656
1661193600000|2022-08-22 18:40:00|673.26|668.06|672.28|667.08|673.69|668.49|672.06|666.86|782
1661193900000|2022-08-22 18:45:00|672.27|667.07|672.33|667.13|673.28|668.08|671.26|666.06|757
1661194200000|2022-08-22 18:50:00|672.31|667.11|675.32|670.12|675.32|670.12|672.17|666.97|750
1661194500000|2022-08-22 18:55:00|675.33|670.13|675.93|670.73|676.07|670.87|674.41|669.21|523
1661194800000|2022-08-22 19:00:00|675.92|670.72|678.5|673.3|679.02|673.82|675.8|670.6|656
1661195100000|2022-08-22 19:05:00|678.38|673.18|677.73|672.53|678.43|673.23|676.68|671.48|716
1661195400000|2022-08-22 19:10:00|677.68|672.48|677.69|672.49|678.86|673.66|677.38|672.18|607
1661195700000|2022-08-22 19:15:00|677.77|672.57|677.34|672.14|679.04|673.84|677.23|672.03|562
1661196000000|2022-08-22 19:20:00|677.19|671.99|678.48|673.28|679.09|673.89|676.98|671.78|691
1661196300000|2022-08-22 19:25:00|678.52|673.32|674.86|669.66|679.19|673.99|674.16|668.96|686
1661196600000|2022-08-22 19:30:00|674.87|669.67|675.06|669.86|675.48|670.28|674.21|669.01|627
1661196900000|2022-08-22 19:35:00|675.04|669.84|676.25|671.05|676.34|671.14|675|669.8|579
1661197200000|2022-08-22 19:40:00|676.24|671.04|674.33|669.13|676.28|671.08|674.04|668.84|669
1661197500000|2022-08-22 19:45:00|674.38|669.18|674.32|669.12|675.11|669.91|674.07|668.87|611
1661197800000|2022-08-22 19:50:00|674.26|669.06|674.97|669.77|676.41|671.21|674.1|668.9|721
1661198100000|2022-08-22 19:55:00|675|669.8|676.68|671.48|676.68|671.48|674.97|669.77|633
1661198400000|2022-08-22 20:00:00|676.64|671.44|684.28|679.08|684.67|679.47|676.64|671.44|875
1661198700000|2022-08-22 20:05:00|684.27|679.07|685.92|680.72|686.53|681.33|682.72|677.52|818
1661199000000|2022-08-22 20:10:00|685.93|680.73|683.3|678.1|685.95|680.75|681.82|676.62|773
1661199300000|2022-08-22 20:15:00|683.32|678.12|686.11|680.91|686.9|681.7|683.17|677.97|671
1661199600000|2022-08-22 20:20:00|686.12|680.92|686.15|680.95|689.2|684|685.81|680.61|825
1661199900000|2022-08-22 20:25:00|686.12|680.92|688.14|682.94|688.64|683.44|686.12|680.92|672
1661200200000|2022-08-22 20:30:00|688.12|682.92|686.95|681.75|689.37|684.17|686.68|681.48|770
1661200500000|2022-08-22 20:35:00|686.94|681.74|687.28|682.08|688.31|683.11|686.26|681.06|682
1661200800000|2022-08-22 20:40:00|687.27|682.07|685.88|680.68|687.35|682.15|685.28|680.08|600
1661201100000|2022-08-22 20:45:00|685.89|680.69|684.75|679.55|687.12|681.92|684.61|679.41|605
1661201400000|2022-08-22 20:50:00|684.74|679.54|684.88|679.68|685.84|680.64|683.89|678.69|721
1661201700000|2022-08-22 20:55:00|684.86|679.66|685.78|680.58|685.99|680.79|683.74|678.54|652
1661202000000|2022-08-22 21:00:00|685.77|680.57|685.07|679.87|686.86|681.66|684.89|679.69|403
1661202300000|2022-08-22 21:05:00|685.03|679.83|684.16|678.96|685.22|680.02|684.03|678.83|393
1661202600000|2022-08-22 21:10:00|684.2|679|683.15|677.95|684.2|679|682.12|676.92|535
1661202900000|2022-08-22 21:15:00|683.16|677.96|684.08|678.88|684.15|678.95|683.16|677.96|330
1661203200000|2022-08-22 21:20:00|684.06|678.86|683.15|677.95|685.19|679.99|683.15|677.95|403
1661203500000|2022-08-22 21:25:00|683.23|678.03|682.79|677.59|683.84|678.64|682.78|677.58|404
1661203800000|2022-08-22 21:30:00|682.82|677.62|682.54|677.34|683.25|678.05|682.49|677.29|278
1661204100000|2022-08-22 21:35:00|682.43|677.23|685.96|680.76|686.16|680.96|680.88|675.68|496
1661204400000|2022-08-22 21:40:00|685.97|680.77|683.96|678.76|686.51|681.31|683.88|678.68|497
1661204700000|2022-08-22 21:45:00|683.97|678.77|681.33|676.13|684.45|679.25|681.21|676.01|507
1661205000000|2022-08-22 21:50:00|681.36|676.16|682.19|676.99|683.02|677.82|681.11|675.91|434
1661205300000|2022-08-22 21:55:00|682.2|677|682.3|677.1|682.92|677.72|681.09|675.89|530
1661205600000|2022-08-22 22:00:00|682.25|677.05|683.85|678.65|684|678.8|681.05|675.85|582
1661205900000|2022-08-22 22:05:00|683.83|678.63|685.37|680.17|685.54|680.34|683.34|678.14|576
1661206200000|2022-08-22 22:10:00|685.34|680.14|685.94|680.74|686.3|681.1|685.1|679.9|406
1661206500000|2022-08-22 22:15:00|685.93|680.73|688.53|683.33|689.02|683.82|684.89|679.69|656
1661206800000|2022-08-22 22:20:00|688.6|683.4|687.32|682.12|689.64|684.44|687.08|681.88|669
1661207100000|2022-08-22 22:25:00|687.33|682.13|686.87|681.67|688.32|683.12|685.79|680.59|587
1661207400000|2022-08-22 22:30:00|686.89|681.69|689.32|684.12|689.33|684.13|686.78|681.58|514
1661207700000|2022-08-22 22:35:00|689.34|684.14|691.06|685.86|692.06|686.86|689.31|684.11|691
1661208000000|2022-08-22 22:40:00|691.08|685.88|691.26|686.06|691.74|686.54|690.06|684.86|581
1661208300000|2022-08-22 22:45:00|691.28|686.08|690.4|685.2|692.84|687.64|690|684.8|752
1661208600000|2022-08-22 22:50:00|690.42|685.22|689.9|684.7|690.51|685.31|688.1|682.9|709
1661208900000|2022-08-22 22:55:00|689.89|684.69|688.72|683.52|689.91|684.71|688.18|682.98|536
1661209200000|2022-08-22 23:00:00|688.87|683.67|689.36|684.16|690.14|684.94|687.39|682.19|810
1661209500000|2022-08-22 23:05:00|689.43|684.23|691.08|685.88|692.95|687.75|689.33|684.13|778
1661209800000|2022-08-22 23:10:00|691.06|685.86|692.43|687.23|693.1|687.9|691.06|685.86|685
1661210100000|2022-08-22 23:15:00|692.51|687.31|691.58|686.38|693.02|687.82|690.83|685.63|658
1661210400000|2022-08-22 23:20:00|691.57|686.37|691.23|686.03|692.13|686.93|690.94|685.74|495
1661210700000|2022-08-22 23:25:00|691.24|686.04|690.48|685.28|692.34|687.14|690.34|685.14|700
1661211000000|2022-08-22 23:30:00|690.45|685.25|691.9|686.7|692.31|687.11|688.95|683.75|625
1661211300000|2022-08-22 23:35:00|691.88|686.68|694.94|689.74|695.08|689.88|691.87|686.67|674
1661211600000|2022-08-22 23:40:00|695.03|689.83|696.49|691.29|697.45|692.25|694.86|689.66|888
1661211900000|2022-08-22 23:45:00|696.46|691.26|699|693.8|699.81|694.61|695.99|690.79|938
1661212200000|2022-08-22 23:50:00|699.01|693.81|700.65|695.45|701.08|695.88|698.14|692.94|948
1661212500000|2022-08-22 23:55:00|700.59|695.39|700.97|695.77|701.59|696.39|699.64|694.44|812
1661212800000|2022-08-23 00:00:00|700.93|695.73|701.19|695.99|703.68|698.48|700.43|695.23|860
1661213100000|2022-08-23 00:05:00|701.23|696.03|701.93|696.73|703.02|697.82|700.24|695.04|866
1661213400000|2022-08-23 00:10:00|701.97|696.77|700.82|695.62|702.44|697.24|700.3|695.1|703
1661213700000|2022-08-23 00:15:00|700.8|695.6|701.49|696.29|703.1|697.9|698.6|693.4|810
1661214000000|2022-08-23 00:20:00|701.61|696.41|700.58|695.38|701.68|696.48|699.21|694.01|716
1661214300000|2022-08-23 00:25:00|700.59|695.39|705.48|700.28|706.31|701.11|700.59|695.39|813
1661214600000|2022-08-23 00:30:00|705.41|700.21|706.07|700.87|706.39|701.19|704.33|699.13|882
1661214900000|2022-08-23 00:35:00|706.06|700.86|703.81|698.61|707.63|702.43|703.32|698.12|797
1661215200000|2022-08-23 00:40:00|703.79|698.59|702.2|697|705.17|699.97|702|696.8|719
1661215500000|2022-08-23 00:45:00|702.21|697.01|702.39|697.19|703.25|698.05|701.2|696|649
1661215800000|2022-08-23 00:50:00|702.38|697.18|699.3|694.1|702.41|697.21|699.22|694.02|638
1661216100000|2022-08-23 00:55:00|699.29|694.09|701.06|695.86|701.39|696.19|699.29|694.09|720
1661216400000|2022-08-23 01:00:00|701.02|695.82|702.36|697.16|703.36|698.16|700.78|695.58|742
1661216700000|2022-08-23 01:05:00|702.39|697.19|704.31|699.11|704.45|699.25|702.36|697.16|603
1661217000000|2022-08-23 01:10:00|704.32|699.12|707.23|702.03|707.52|702.32|704.28|699.08|857
1661217300000|2022-08-23 01:15:00|707.21|702.01|706.86|701.66|707.49|702.29|706.08|700.88|753
1661217600000|2022-08-23 01:20:00|706.85|701.65|705.05|699.85|707.09|701.89|704.18|698.98|678
1661217900000|2022-08-23 01:25:00|705.11|699.91|705.97|700.77|706.47|701.27|704.45|699.25|703
1661218200000|2022-08-23 01:30:00|705.93|700.73|707.45|702.25|707.69|702.49|705.15|699.95|707
1661218500000|2022-08-23 01:35:00|707.46|702.26|705.35|700.15|707.53|702.33|705.08|699.88|773
1661218800000|2022-08-23 01:40:00|705.32|700.12|705.49|700.29|706.09|700.89|704.32|699.12|739
1661219100000|2022-08-23 01:45:00|705.51|700.31|706.31|701.11|707.09|701.89|705.27|700.07|686
1661219400000|2022-08-23 01:50:00|706.3|701.1|706.17|700.97|706.53|701.33|704.73|699.53|791
1661219700000|2022-08-23 01:55:00|706.16|700.96|705.8|700.6|706.39|701.19|705.41|700.21|491
1661220000000|2022-08-23 02:00:00|705.81|700.61|705.08|699.88|706|700.8|704.88|699.68|658
1661220300000|2022-08-23 02:05:00|705.11|699.91|703.49|698.29|705.35|700.15|703.3|698.1|672
1661220600000|2022-08-23 02:10:00|703.34|698.14|703.03|697.83|703.59|698.39|702.21|697.01|664
1661220900000|2022-08-23 02:15:00|703.02|697.82|705.08|699.88|705.61|700.41|702.92|697.72|634
1661221200000|2022-08-23 02:20:00|705.06|699.86|706.18|700.98|706.39|701.19|704.77|699.57|565
1661221500000|2022-08-23 02:25:00|706.17|700.97|705.53|700.33|706.19|700.99|705.26|700.06|644
1661221800000|2022-08-23 02:30:00|705.52|700.32|706.2|701|706.6|701.4|705.34|700.14|559
1661222100000|2022-08-23 02:35:00|706.16|700.96|707.93|702.73|708.65|703.45|705.81|700.61|592
1661222400000|2022-08-23 02:40:00|707.9|702.7|708.99|703.79|709.13|703.93|707.21|702.01|609
1661222700000|2022-08-23 02:45:00|708.94|703.74|711.12|705.92|711.51|706.31|708.8|703.6|585
1661223000000|2022-08-23 02:50:00|711.15|705.95|712.14|706.94|712.28|707.08|710.74|705.54|456
1661223300000|2022-08-23 02:55:00|712.06|706.86|714.42|709.22|714.68|709.48|712.03|706.83|635
1661223600000|2022-08-23 03:00:00|714.36|709.16|713.98|708.78|715.42|710.22|712.23|707.03|630
1661223900000|2022-08-23 03:05:00|713.99|708.79|714.17|708.97|715.07|709.87|713.18|707.98|757
1661224200000|2022-08-23 03:10:00|714.15|708.95|715.08|709.88|715.31|710.11|713.82|708.62|692
1661224500000|2022-08-23 03:15:00|715.02|709.82|712.3|707.1|715.1|709.9|712.25|707.05|672
1661224800000|2022-08-23 03:20:00|712.32|707.12|712.17|706.97|713.42|708.22|712.02|706.82|597
1661225100000|2022-08-23 03:25:00|712.25|707.05|712.18|706.98|713.59|708.39|712.07|706.87|585
1661225400000|2022-08-23 03:30:00|712.16|706.96|712.87|707.67|713.43|708.23|712.07|706.87|547
1661225700000|2022-08-23 03:35:00|712.89|707.69|712.32|707.12|713.03|707.83|711.77|706.57|634
1661226000000|2022-08-23 03:40:00|712.33|707.13|710.93|705.73|712.46|707.26|710.73|705.53|538
1661226300000|2022-08-23 03:45:00|710.96|705.76|709.21|704.01|711.12|705.92|709.02|703.82|518
1661226600000|2022-08-23 03:50:00|709.23|704.03|708.9|703.7|710.2|705|708.85|703.65|573
1661226900000|2022-08-23 03:55:00|708.92|703.72|704.21|699.01|709.06|703.86|703.95|698.75|850
1661227200000|2022-08-23 04:00:00|704.23|699.03|706.28|701.08|707.87|702.67|704.1|698.9|750
1661227500000|2022-08-23 04:05:00|706.23|701.03|704.9|699.7|706.52|701.32|704.77|699.57|503
1661227800000|2022-08-23 04:10:00|704.91|699.71|704.1|698.9|705.01|699.81|703.55|698.35|484
1661228100000|2022-08-23 04:15:00|704.11|698.91|704.2|699|704.4|699.2|702.97|697.77|582
1661228400000|2022-08-23 04:20:00|704.17|698.97|704.92|699.72|705.05|699.85|703.82|698.62|560
1661228700000|2022-08-23 04:25:00|705.01|699.81|704.09|698.89|705.56|700.36|703.86|698.66|579
1661229000000|2022-08-23 04:30:00|704.12|698.92|704.84|699.64|705.4|700.2|704.09|698.89|535
1661229300000|2022-08-23 04:35:00|704.85|699.65|706.13|700.93|706.16|700.96|703.41|698.21|629
1661229600000|2022-08-23 04:40:00|706.15|700.95|705.77|700.57|706.86|701.66|705.35|700.15|596
1661229900000|2022-08-23 04:45:00|705.82|700.62|704.08|698.88|706.84|701.64|703.91|698.71|542
1661230200000|2022-08-23 04:50:00|704.07|698.87|704.45|699.25|704.95|699.75|703.88|698.68|520
1661230500000|2022-08-23 04:55:00|704.51|699.31|704.07|698.87|705.45|700.25|704|698.8|491
1661230800000|2022-08-23 05:00:00|704.1|698.9|703.88|698.68|705.17|699.97|703.8|698.6|703
1661231100000|2022-08-23 05:05:00|703.63|698.43|702.08|696.88|703.63|698.43|701.99|696.79|648
1661231400000|2022-08-23 05:10:00|702.14|696.94|703.96|698.76|704.26|699.06|702.14|696.94|478
1661231700000|2022-08-23 05:15:00|703.95|698.75|702.26|697.06|704.16|698.96|701.86|696.66|715
1661232000000|2022-08-23 05:20:00|702.24|697.04|703.15|697.95|703.29|698.09|701.68|696.48|740
1661232300000|2022-08-23 05:25:00|703.29|698.09|700.05|694.85|703.32|698.12|699.92|694.72|878
1661232600000|2022-08-23 05:30:00|700.06|694.86|693.81|688.61|700.2|695|693.79|688.59|945
1661232900000|2022-08-23 05:35:00|693.74|688.54|689.71|684.51|694.3|689.1|689.71|684.51|921
1661233200000|2022-08-23 05:40:00|689.74|684.54|688.22|683.02|690.94|685.74|687.69|682.49|809
1661233500000|2022-08-23 05:45:00|688.24|683.04|684.4|679.2|688.4|683.2|684.17|678.97|849
1661233800000|2022-08-23 05:50:00|684.37|679.17|681.97|676.77|684.87|679.67|681.76|676.56|750
1661234100000|2022-08-23 05:55:00|681.99|676.79|678.32|673.12|682.18|676.98|678.1|672.9|794
1661234400000|2022-08-23 06:00:00|678.34|673.14|686.35|681.15|687.37|682.17|677.61|672.41|867
1661234700000|2022-08-23 06:05:00|686.33|681.13|683.6|678.4|687.42|682.22|682.11|676.91|781
1661235000000|2022-08-23 06:10:00|683.54|678.34|685.9|680.7|686.8|681.6|683.54|678.34|904
1661235300000|2022-08-23 06:15:00|685.89|680.69|688|682.8|688.96|683.76|685.17|679.97|819
1661235600000|2022-08-23 06:20:00|687.99|682.79|688.77|683.57|689.55|684.35|686.07|680.87|782
1661235900000|2022-08-23 06:25:00|688.69|683.49|688|682.8|689.03|683.83|687.05|681.85|695
1661236200000|2022-08-23 06:30:00|687.99|682.79|690.08|684.88|690.11|684.91|687.05|681.85|715
1661236500000|2022-08-23 06:35:00|690.11|684.91|690.87|685.67|690.97|685.77|688.46|683.26|721
1661236800000|2022-08-23 06:40:00|690.86|685.66|690.98|685.78|691.88|686.68|690.85|685.65|754
1661237100000|2022-08-23 06:45:00|691|685.8|692.1|686.9|692.15|686.95|690.68|685.48|574
1661237400000|2022-08-23 06:50:00|692.12|686.92|691.86|686.66|692.88|687.68|691.8|686.6|541
1661237700000|2022-08-23 06:55:00|691.87|686.67|692|686.8|692.35|687.15|691.47|686.27|608
1661238000000|2022-08-23 07:00:00|692.01|686.81|694.09|688.89|694.29|689.09|690.89|685.69|695
1661238300000|2022-08-23 07:05:00|694.1|688.9|697.51|692.31|697.62|692.42|694.1|688.9|908
1661238600000|2022-08-23 07:10:00|697.5|692.3|697.76|692.56|697.81|692.61|696.06|690.86|703
1661238900000|2022-08-23 07:15:00|697.79|692.59|700.16|694.96|701.13|695.93|697.14|691.94|891
1661239200000|2022-08-23 07:20:00|700.18|694.98|701.45|696.25|701.88|696.68|699.57|694.37|709
1661239500000|2022-08-23 07:25:00|701.44|696.24|699.74|694.54|701.85|696.65|698.67|693.47|678
1661239800000|2022-08-23 07:30:00|699.76|694.56|697.87|692.67|700.1|694.9|696.99|691.79|795
1661240100000|2022-08-23 07:35:00|697.89|692.69|700.95|695.75|701.07|695.87|697.28|692.08|686
1661240400000|2022-08-23 07:40:00|700.96|695.76|701.34|696.14|701.77|696.57|700.57|695.37|687
1661240700000|2022-08-23 07:45:00|701.33|696.13|702.22|697.02|702.31|697.11|700.22|695.02|794
1661241000000|2022-08-23 07:50:00|702.24|697.04|702.15|696.95|702.76|697.56|701|695.8|597
1661241300000|2022-08-23 07:55:00|702.2|697|703.04|697.84|703.23|698.03|702.09|696.89|681
1661241600000|2022-08-23 08:00:00|703.05|697.85|706.63|701.43|706.89|701.69|703.05|697.85|759
1661241900000|2022-08-23 08:05:00|706.6|701.4|710.62|705.42|711.09|705.89|706.58|701.38|896
1661242200000|2022-08-23 08:10:00|710.67|705.47|713.93|708.73|714.67|709.47|710.66|705.46|949
1661242500000|2022-08-23 08:15:00|714.01|708.81|713.72|708.52|715.03|709.83|711.99|706.79|966
1661242800000|2022-08-23 08:20:00|713.69|708.49|711.41|706.21|713.81|708.61|709.14|703.94|922
1661243100000|2022-08-23 08:25:00|711.2|706|709.7|704.5|711.6|706.4|709.23|704.03|884
1661243400000|2022-08-23 08:30:00|709.65|704.45|712.77|707.57|713.22|708.02|709.63|704.43|915
1661243700000|2022-08-23 08:35:00|712.76|707.56|712.65|707.45|714.67|709.47|711.83|706.63|862
1661244000000|2022-08-23 08:40:00|712.58|707.38|712.12|706.92|713.15|707.95|711.44|706.24|834
1661244300000|2022-08-23 08:45:00|712.09|706.89|709.47|704.27|712.14|706.94|709.12|703.92|745
1661244600000|2022-08-23 08:50:00|709.45|704.25|709.41|704.21|710.21|705.01|709.21|704.01|575
1661244900000|2022-08-23 08:55:00|709.49|704.29|708.03|702.83|709.97|704.77|707.96|702.76|632
1661245200000|2022-08-23 09:00:00|707.95|702.75|707.79|702.59|709.33|704.13|707.66|702.46|598
1661245500000|2022-08-23 09:05:00|707.78|702.58|707.14|701.94|709.02|703.82|707.12|701.92|641
1661245800000|2022-08-23 09:10:00|707.17|701.97|705.71|700.51|707.25|702.05|705.68|700.48|539
1661246100000|2022-08-23 09:15:00|705.68|700.48|700.9|695.7|706.11|700.91|700.79|695.59|818
1661246400000|2022-08-23 09:20:00|700.89|695.69|702.16|696.96|702.16|696.96|697.77|692.57|849
1661246700000|2022-08-23 09:25:00|702.17|696.97|698.95|693.75|702.21|697.01|698.89|693.69|710
1661247000000|2022-08-23 09:30:00|698.92|693.72|700.32|695.12|701.25|696.05|697.52|692.32|694
1661247300000|2022-08-23 09:35:00|700.37|695.17|699.27|694.07|701.25|696.05|698.22|693.02|608
1661247600000|2022-08-23 09:40:00|699.35|694.15|700.62|695.42|701.89|696.69|699.29|694.09|651
1661247900000|2022-08-23 09:45:00|700.68|695.48|711.09|705.89|711.51|706.31|700.55|695.35|979
1661248200000|2022-08-23 09:50:00|711.1|705.9|711.08|705.88|713.51|708.31|710.27|705.07|982
1661248500000|2022-08-23 09:55:00|711.11|705.91|707.8|702.6|711.17|705.97|707.77|702.57|859
1661248800000|2022-08-23 10:00:00|707.78|702.58|708.83|703.63|709.36|704.16|707.27|702.07|810
1661249100000|2022-08-23 10:05:00|708.73|703.53|706.06|700.86|709.04|703.84|704.45|699.25|904
1661249400000|2022-08-23 10:10:00|706.04|700.84|703.68|698.48|706.77|701.57|703.21|698.01|727
1661249700000|2022-08-23 10:15:00|703.67|698.47|701.35|696.15|703.98|698.78|701.25|696.05|658
1661250000000|2022-08-23 10:20:00|701.34|696.14|701.18|695.98|702.97|697.77|701|695.8|655
1661250300000|2022-08-23 10:25:00|701.26|696.06|702.39|697.19|703.1|697.9|701.18|695.98|649
1661250600000|2022-08-23 10:30:00|702.37|697.17|703.41|698.21|705.07|699.87|702.04|696.84|637
1661250900000|2022-08-23 10:35:00|703.4|698.2|704|698.8|704.02|698.82|702.68|697.48|572
1661251200000|2022-08-23 10:40:00|704.05|698.85|705.42|700.22|706.95|701.75|703.97|698.77|810
1661251500000|2022-08-23 10:45:00|705.45|700.25|705.95|700.75|708.46|703.26|705.22|700.02|729
1661251800000|2022-08-23 10:50:00|705.97|700.77|706.26|701.06|707.98|702.78|703.96|698.76|730
1661252100000|2022-08-23 10:55:00|706.27|701.07|706.21|701.01|707.88|702.68|704.79|699.59|733
1661252400000|2022-08-23 11:00:00|706.28|701.08|704.32|699.12|706.63|701.43|703.99|698.79|704
1661252700000|2022-08-23 11:05:00|704.43|699.23|704.69|699.49|705.1|699.9|702.14|696.94|607
1661253000000|2022-08-23 11:10:00|704.72|699.52|702.17|696.97|704.78|699.58|702|696.8|626
1661253300000|2022-08-23 11:15:00|702.16|696.96|703.08|697.88|704.27|699.07|701.95|696.75|628
1661253600000|2022-08-23 11:20:00|703.11|697.91|704.86|699.66|706.41|701.21|703.02|697.82|655
1661253900000|2022-08-23 11:25:00|704.92|699.72|706.86|701.66|707.49|702.29|704.3|699.1|742
1661254200000|2022-08-23 11:30:00|706.88|701.68|704.89|699.69|707.31|702.11|704.19|698.99|669
1661254500000|2022-08-23 11:35:00|704.86|699.66|708.39|703.19|709.72|704.52|704.82|699.62|732
1661254800000|2022-08-23 11:40:00|708.4|703.2|708.92|703.72|709.25|704.05|707.51|702.31|617
1661255100000|2022-08-23 11:45:00|708.9|703.7|712.68|707.48|712.68|707.48|706.72|701.52|814
1661255400000|2022-08-23 11:50:00|712.85|707.65|712.83|707.63|715.11|709.91|712.34|707.14|872
1661255700000|2022-08-23 11:55:00|712.85|707.65|714.23|709.03|714.72|709.52|712.74|707.54|771
1661256000000|2022-08-23 12:00:00|714.21|709.01|712.85|707.65|715.46|710.26|712.71|707.51|800
1661256300000|2022-08-23 12:05:00|712.87|707.67|710.2|705|714.39|709.19|710.19|704.99|660
1661256600000|2022-08-23 12:10:00|710.18|704.98|710.24|705.04|711.41|706.21|708.84|703.64|739
1661256900000|2022-08-23 12:15:00|710.19|704.99|708.07|702.87|710.48|705.28|706.76|701.56|753
1661257200000|2022-08-23 12:20:00|708.11|702.91|707.27|702.07|708.43|703.23|707.06|701.86|728
1661257500000|2022-08-23 12:25:00|707.25|702.05|706.29|701.09|707.37|702.17|705.75|700.55|651
1661257800000|2022-08-23 12:30:00|706.3|701.1|706.92|701.72|707.04|701.84|705.08|699.88|710
1661258100000|2022-08-23 12:35:00|707|701.8|704.88|699.68|707.07|701.87|704.79|699.59|646
1661258400000|2022-08-23 12:40:00|704.87|699.67|706.68|701.48|707.38|702.18|704.87|699.67|774
1661258700000|2022-08-23 12:45:00|706.71|701.51|702.07|696.87|708.77|703.57|702.07|696.87|805
1661259000000|2022-08-23 12:50:00|702.04|696.84|704.42|699.22|705.2|700|702.01|696.81|692
1661259300000|2022-08-23 12:55:00|704.43|699.23|703.95|698.75|704.61|699.41|702.34|697.14|727
1661259600000|2022-08-23 13:00:00|703.96|698.76|701.29|696.09|705.12|699.92|700.84|695.64|771
1661259900000|2022-08-23 13:05:00|701.24|696.04|703.43|698.23|703.77|698.57|700.35|695.15|569
1661260200000|2022-08-23 13:10:00|703.37|698.17|704.02|698.82|704.08|698.88|701.28|696.08|645
1661260500000|2022-08-23 13:15:00|703.89|698.69|705.12|699.92|705.16|699.96|703.02|697.82|632
1661260800000|2022-08-23 13:20:00|705.14|699.94|707.42|702.22|708.3|703.1|704.92|699.72|803
1661261100000|2022-08-23 13:25:00|707.32|702.12|706.04|700.84|708.26|703.06|705.87|700.67|921
1661261400000|2022-08-23 13:30:00|706.02|700.82|707.99|702.79|708.96|703.76|705.64|700.44|1051
1661261700000|2022-08-23 13:35:00|707.93|702.73|709.47|704.27|714.26|709.06|707.93|702.73|1005
1661262000000|2022-08-23 13:40:00|709.2|704|707.27|702.07|711.1|705.9|707.25|702.05|971
1661262300000|2022-08-23 13:45:00|707.28|702.08|711.99|706.79|714.14|708.94|707.18|701.98|1041
1661262600000|2022-08-23 13:50:00|711.88|706.68|712.97|707.77|715.74|710.54|711.85|706.65|992
1661262900000|2022-08-23 13:55:00|712.96|707.76|714.24|709.04|714.4|709.2|712.09|706.89|943
1661263200000|2022-08-23 14:00:00|714.2|709|717.8|712.6|719.55|714.35|713.45|708.25|1064
1661263500000|2022-08-23 14:05:00|717.96|712.76|721.06|715.86|723.32|718.12|717.86|712.66|1060
1661263800000|2022-08-23 14:10:00|721.11|715.91|721.17|715.97|722.94|717.74|720.17|714.97|979
1661264100000|2022-08-23 14:15:00|721.21|716.01|721.77|716.57|722.1|716.9|717.86|712.66|959
1661264400000|2022-08-23 14:20:00|721.8|716.6|720.78|715.58|723.88|718.68|720.67|715.47|913
1661264700000|2022-08-23 14:25:00|720.77|715.57|718.37|713.17|720.92|715.72|717.87|712.67|955
1661265000000|2022-08-23 14:30:00|718.36|713.16|720.23|715.03|721.36|716.16|717.26|712.06|895
1661265300000|2022-08-23 14:35:00|720.21|715.01|717.81|712.61|720.82|715.62|717.77|712.57|923
1661265600000|2022-08-23 14:40:00|717.79|712.59|719.1|713.9|719.83|714.63|715.85|710.65|883
1661265900000|2022-08-23 14:45:00|719.08|713.88|718|712.8|719.81|714.61|716.97|711.77|895
1661266200000|2022-08-23 14:50:00|718.02|712.82|716.18|710.98|721.03|715.83|715.66|710.46|947
1661266500000|2022-08-23 14:55:00|716.29|711.09|714.09|708.89|716.32|711.12|712.36|707.16|947
1661266800000|2022-08-23 15:00:00|714.08|708.88|712.6|707.4|715.06|709.86|710.91|705.71|946
1661267100000|2022-08-23 15:05:00|712.62|707.42|711.53|706.33|714.03|708.83|710.82|705.62|921
1661267400000|2022-08-23 15:10:00|711.31|706.11|715.66|710.46|716.06|710.86|711|705.8|889
1661267700000|2022-08-23 15:15:00|715.65|710.45|717.38|712.18|719.49|714.29|714.11|708.91|970
1661268000000|2022-08-23 15:20:00|717.45|712.25|717.77|712.57|719.56|714.36|717.01|711.81|868
1661268300000|2022-08-23 15:25:00|717.81|712.61|715.53|710.33|717.99|712.79|714.11|708.91|964
1661268600000|2022-08-23 15:30:00|715.47|710.27|714.13|708.93|716.82|711.62|713.9|708.7|934
1661268900000|2022-08-23 15:35:00|714.12|708.92|716.34|711.14|717.99|712.79|714.12|708.92|873
1661269200000|2022-08-23 15:40:00|716.37|711.17|714.98|709.78|716.75|711.55|714.42|709.22|827
1661269500000|2022-08-23 15:45:00|715.03|709.83|715.86|710.66|716.72|711.52|714.96|709.76|771
1661269800000|2022-08-23 15:50:00|715.87|710.67|715.68|710.48|717.25|712.05|714.88|709.68|811
1661270100000|2022-08-23 15:55:00|715.6|710.4|713.83|708.63|715.61|710.41|711.83|706.63|784
1661270400000|2022-08-23 16:00:00|713.84|708.64|712.87|707.67|714.26|709.06|711.81|706.61|853
1661270700000|2022-08-23 16:05:00|712.91|707.71|712.74|707.54|713.16|707.96|711.6|706.4|718
1661271000000|2022-08-23 16:10:00|712.76|707.56|710.54|705.34|712.79|707.59|710|704.8|738
1661271300000|2022-08-23 16:15:00|710.46|705.26|709.25|704.05|711.12|705.92|708.77|703.57|779
1661271600000|2022-08-23 16:20:00|709.24|704.04|706.25|701.05|709.26|704.06|705.82|700.62|810
1661271900000|2022-08-23 16:25:00|706.18|700.98|705.7|700.5|708.35|703.15|705.63|700.43|758
1661272200000|2022-08-23 16:30:00|705.72|700.52|708.02|702.82|708.13|702.93|705.06|699.86|832
1661272500000|2022-08-23 16:35:00|708.03|702.83|712.05|706.85|713.03|707.83|707.97|702.77|812
1661272800000|2022-08-23 16:40:00|712.04|706.84|712.26|707.06|712.34|707.14|711.3|706.1|701
1661273100000|2022-08-23 16:45:00|712.27|707.07|709.09|703.89|712.99|707.79|708.99|703.79|693
1661273400000|2022-08-23 16:50:00|709.1|703.9|711.31|706.11|711.74|706.54|708.99|703.79|662
1661273700000|2022-08-23 16:55:00|711.29|706.09|711.28|706.08|711.95|706.75|710.77|705.57|815
1661274000000|2022-08-23 17:00:00|711.29|706.09|709.67|704.47|712.09|706.89|709.09|703.89|809
1661274300000|2022-08-23 17:05:00|709.68|704.48|709.9|704.7|709.94|704.74|708.84|703.64|699
1661274600000|2022-08-23 17:10:00|709.86|704.66|710.72|705.52|710.87|705.67|708.18|702.98|665
1661274900000|2022-08-23 17:15:00|710.71|705.51|709.83|704.63|711.02|705.82|708.66|703.46|688
1661275200000|2022-08-23 17:20:00|709.86|704.66|708.78|703.58|710.49|705.29|708.61|703.41|623
1661275500000|2022-08-23 17:25:00|708.8|703.6|711.1|705.9|711.33|706.13|708.66|703.46|657
1661275800000|2022-08-23 17:30:00|711.02|705.82|712.81|707.61|712.95|707.75|710.95|705.75|771
1661276100000|2022-08-23 17:35:00|712.73|707.53|710.96|705.76|712.88|707.68|710.71|705.51|659
1661276400000|2022-08-23 17:40:00|710.94|705.74|709.39|704.19|711.8|706.6|708.94|703.74|752
1661276700000|2022-08-23 17:45:00|709.44|704.24|708.37|703.17|711.38|706.18|707.28|702.08|690
1661277000000|2022-08-23 17:50:00|708.38|703.18|706.95|701.75|708.53|703.33|705.91|700.71|674
1661277300000|2022-08-23 17:55:00|706.96|701.76|707.26|702.06|708.37|703.17|706.76|701.56|564
1661277600000|2022-08-23 18:00:00|707.27|702.07|706.9|701.7|707.48|702.28|705.6|700.4|702
1661277900000|2022-08-23 18:05:00|707|701.8|707.98|702.78|708.69|703.49|706.78|701.58|653
1661278200000|2022-08-23 18:10:00|707.99|702.79|709.02|703.82|709.06|703.86|706.66|701.46|687
1661278500000|2022-08-23 18:15:00|708.99|703.79|712.23|707.03|712.37|707.17|708.9|703.7|721
1661278800000|2022-08-23 18:20:00|712.28|707.08|719.8|714.6|719.99|714.79|712.22|707.02|962
1661279100000|2022-08-23 18:25:00|719.78|714.58|718.38|713.18|720.23|715.03|717.49|712.29|898
1661279400000|2022-08-23 18:30:00|718.37|713.17|715.35|710.15|718.92|713.72|714.95|709.75|833
1661279700000|2022-08-23 18:35:00|715.36|710.16|717.26|712.06|717.4|712.2|715.31|710.11|785
1661280000000|2022-08-23 18:40:00|717.28|712.08|716.89|711.69|719.15|713.95|716.43|711.23|755
1661280300000|2022-08-23 18:45:00|716.88|711.68|717.91|712.71|717.92|712.72|716.45|711.25|734
1661280600000|2022-08-23 18:50:00|717.9|712.7|714.93|709.73|718.42|713.22|714.74|709.54|789
1661280900000|2022-08-23 18:55:00|714.95|709.75|715.12|709.92|715.9|710.7|714.1|708.9|797
1661281200000|2022-08-23 19:00:00|715.1|709.9|716.28|711.08|716.86|711.66|714.9|709.7|810
1661281500000|2022-08-23 19:05:00|716.29|711.09|715.86|710.66|717.13|711.93|715.13|709.93|694
1661281800000|2022-08-23 19:10:00|715.9|710.7|715.92|710.72|717.13|711.93|715.4|710.2|702
1661282100000|2022-08-23 19:15:00|715.91|710.71|714.89|709.69|716.24|711.04|714.31|709.11|719
1661282400000|2022-08-23 19:20:00|714.88|709.68|712.21|707.01|715.17|709.97|711.84|706.64|742
1661282700000|2022-08-23 19:25:00|712.24|707.04|712.1|706.9|713.33|708.13|711.4|706.2|661
1661283000000|2022-08-23 19:30:00|712.12|706.92|712.17|706.97|712.53|707.33|711.4|706.2|728
1661283300000|2022-08-23 19:35:00|712.07|706.87|711.48|706.28|712.27|707.07|710.07|704.87|688
1661283600000|2022-08-23 19:40:00|711.59|706.39|712.41|707.21|714.46|709.26|711.33|706.13|691
1661283900000|2022-08-23 19:45:00|712.36|707.16|712.33|707.13|713.43|708.23|711.68|706.48|686
1661284200000|2022-08-23 19:50:00|712.32|707.12|712.61|707.41|713.15|707.95|711.11|705.91|725
1661284500000|2022-08-23 19:55:00|712.59|707.39|712.18|706.98|714.42|709.22|711.94|706.74|756
1661284800000|2022-08-23 20:00:00|712.17|706.97|713.38|708.18|714.47|709.27|712.17|706.97|664
1661285100000|2022-08-23 20:05:00|713.37|708.17|713.17|707.97|714.09|708.89|713.11|707.91|522
1661285400000|2022-08-23 20:10:00|713.15|707.95|716.47|711.27|716.72|711.52|713.06|707.86|603
1661285700000|2022-08-23 20:15:00|716.4|711.2|714.27|709.07|716.72|711.52|713.3|708.1|587
1661286000000|2022-08-23 20:20:00|714.3|709.1|713.27|708.07|715.56|710.36|713.16|707.96|606
1661286300000|2022-08-23 20:25:00|713.18|707.98|714.02|708.82|716.66|711.46|713.01|707.81|768
1661286600000|2022-08-23 20:30:00|714.03|708.83|709.58|704.38|714.38|709.18|708.58|703.38|777
1661286900000|2022-08-23 20:35:00|709.7|704.5|708.19|702.99|709.98|704.78|708.17|702.97|752
1661287200000|2022-08-23 20:40:00|708.18|702.98|709.34|704.14|709.42|704.22|707.28|702.08|671
1661287500000|2022-08-23 20:45:00|709.3|704.1|709.34|704.14|709.77|704.57|708.34|703.14|566
1661287800000|2022-08-23 20:50:00|709.37|704.17|708.3|703.1|709.92|704.72|708.08|702.88|628
1661288100000|2022-08-23 20:55:00|708.27|703.07|709.36|704.16|709.98|704.78|708.08|702.88|589
1661288400000|2022-08-23 21:00:00|709.4|704.2|711.43|706.23|711.47|706.27|709.39|704.19|325
1661288700000|2022-08-23 21:05:00|711.47|706.27|710.91|705.71|712.14|706.94|709.98|704.78|308
1661289000000|2022-08-23 21:10:00|710.92|705.72|708.92|703.72|711.41|706.21|708.92|703.72|406
1661289300000|2022-08-23 21:15:00|709.05|703.85|708.97|703.77|709.39|704.19|708.89|703.69|349
1661289600000|2022-08-23 21:20:00|708.96|703.76|708.21|703.01|709.26|704.06|707.9|702.7|456
1661289900000|2022-08-23 21:25:00|708.24|703.04|708.37|703.17|708.9|703.7|708.18|702.98|490
1661290200000|2022-08-23 21:30:00|708.36|703.16|710.47|705.27|710.47|705.27|708.17|702.97|354
1661290500000|2022-08-23 21:35:00|710.44|705.24|711.58|706.38|711.72|706.52|710.44|705.24|358
1661290800000|2022-08-23 21:40:00|711.59|706.39|709.81|704.61|711.68|706.48|709.81|704.61|283
1661291100000|2022-08-23 21:45:00|709.82|704.62|710.09|704.89|710.28|705.08|709.7|704.5|269
1661291400000|2022-08-23 21:50:00|710.11|704.91|711.04|705.84|711.05|705.85|709.44|704.24|381
1661291700000|2022-08-23 21:55:00|711.03|705.83|712.35|707.15|712.49|707.29|711.03|705.83|383
1661292000000|2022-08-23 22:00:00|712.37|707.17|713.1|707.9|713.85|708.65|711.07|705.87|616
1661292300000|2022-08-23 22:05:00|713.28|708.08|713.08|707.88|715.3|710.1|713.05|707.85|606
1661292600000|2022-08-23 22:10:00|713.11|707.91|715.08|709.88|715.34|710.14|713.03|707.83|431
1661292900000|2022-08-23 22:15:00|715.02|709.82|715.85|710.65|716.19|710.99|714.33|709.13|583
1661293200000|2022-08-23 22:20:00|715.87|710.67|714.74|709.54|716.04|710.84|714.33|709.13|602
1661293500000|2022-08-23 22:25:00|714.76|709.56|714.5|709.3|715.07|709.87|713.44|708.24|537
1661293800000|2022-08-23 22:30:00|714.44|709.24|713.51|708.31|714.98|709.78|713.31|708.11|540
1661294100000|2022-08-23 22:35:00|713.5|708.3|713.35|708.15|714.22|709.02|712.13|706.93|570
1661294400000|2022-08-23 22:40:00|713.4|708.2|715.34|710.14|715.5|710.3|713.11|707.91|615
1661294700000|2022-08-23 22:45:00|715.3|710.1|714.76|709.56|715.51|710.31|712.16|706.96|667
1661295000000|2022-08-23 22:50:00|714.74|709.54|711.47|706.27|715.33|710.13|711.39|706.19|621
1661295300000|2022-08-23 22:55:00|711.48|706.28|712.09|706.89|713.87|708.67|711.21|706.01|683
1661295600000|2022-08-23 23:00:00|712.07|706.87|712.18|706.98|713.49|708.29|711.1|705.9|709
1661295900000|2022-08-23 23:05:00|712.19|706.99|715.89|710.69|715.99|710.79|711.93|706.73|666
1661296200000|2022-08-23 23:10:00|715.9|710.7|718.49|713.29|719|713.8|715.86|710.66|717
1661296500000|2022-08-23 23:15:00|718.4|713.2|716.98|711.78|718.99|713.79|716.03|710.83|562
1661296800000|2022-08-23 23:20:00|717|711.8|719.15|713.95|719.46|714.26|716.97|711.77|623
1661297100000|2022-08-23 23:25:00|719.13|713.93|717.05|711.85|720.89|715.69|716.95|711.75|764
1661297400000|2022-08-23 23:30:00|717|711.8|716.52|711.32|717.55|712.35|715.06|709.86|608
1661297700000|2022-08-23 23:35:00|716.54|711.34|714.98|709.78|716.79|711.59|714.95|709.75|539
1661298000000|2022-08-23 23:40:00|714.97|709.77|714.36|709.16|715.5|710.3|713.69|708.49|671
1661298300000|2022-08-23 23:45:00|714.38|709.18|716.06|710.86|716.15|710.95|713.42|708.22|704
1661298600000|2022-08-23 23:50:00|716.08|710.88|713.83|708.63|717.3|712.1|713.56|708.36|642
1661298900000|2022-08-23 23:55:00|713.9|708.7|714.31|709.11|715.28|710.08|713.19|707.99|581
1661299200000|2022-08-24 00:00:00|714.41|709.21|714.99|709.79|715.17|709.97|712.86|707.66|718
1661299500000|2022-08-24 00:05:00|714.98|709.78|717.12|711.92|717.34|712.14|714.8|709.6|644
1661299800000|2022-08-24 00:10:00|717.13|711.93|718|712.8|718.34|713.14|715.33|710.13|752
1661300100000|2022-08-24 00:15:00|717.96|712.76|712.87|707.67|718.21|713.01|712.1|706.9|745
1661300400000|2022-08-24 00:20:00|712.7|707.5|712.24|707.04|714.84|709.64|711.87|706.67|691
1661300700000|2022-08-24 00:25:00|712.22|707.02|710.24|705.04|712.78|707.58|709.84|704.64|734
1661301000000|2022-08-24 00:30:00|710.22|705.02|709.9|704.7|713.07|707.87|709.6|704.4|688
1661301300000|2022-08-24 00:35:00|709.91|704.71|704.15|698.95|710.33|705.13|703.96|698.76|949
1661301600000|2022-08-24 00:40:00|704.14|698.94|703.2|698|705.29|700.09|701.86|696.66|828
1661301900000|2022-08-24 00:45:00|703.23|698.03|705.87|700.67|706.07|700.87|702.85|697.65|801
1661302200000|2022-08-24 00:50:00|705.88|700.68|706.09|700.89|709.23|704.03|704.94|699.74|747
1661302500000|2022-08-24 00:55:00|706.44|701.24|706.85|701.65|707.49|702.29|704.63|699.43|631
1661302800000|2022-08-24 01:00:00|706.79|701.59|704.98|699.78|707.3|702.1|704.98|699.78|696
1661303100000|2022-08-24 01:05:00|705.05|699.85|706.91|701.71|707.2|702|704.9|699.7|693
1661303400000|2022-08-24 01:10:00|706.9|701.7|706.62|701.42|707.45|702.25|705.67|700.47|579
1661303700000|2022-08-24 01:15:00|706.61|701.41|705.93|700.73|707.92|702.72|705.74|700.54|632
1661304000000|2022-08-24 01:20:00|705.95|700.75|702.7|697.5|707.04|701.84|702.48|697.28|770
1661304300000|2022-08-24 01:25:00|702.75|697.55|702.71|697.51|704.06|698.86|702.11|696.91|696
1661304600000|2022-08-24 01:30:00|702.72|697.52|702.81|697.61|703.31|698.11|702.03|696.83|558
1661304900000|2022-08-24 01:35:00|702.79|697.59|703.99|698.79|704.12|698.92|702.01|696.81|618
1661305200000|2022-08-24 01:40:00|704|698.8|699.34|694.14|704.36|699.16|698.73|693.53|666
1661305500000|2022-08-24 01:45:00|699.43|694.23|698.27|693.07|700.33|695.13|697.61|692.41|934
1661305800000|2022-08-24 01:50:00|698.25|693.05|697.06|691.86|698.31|693.11|693.76|688.56|885
1661306100000|2022-08-24 01:55:00|697.05|691.85|697.27|692.07|697.52|692.32|696.14|690.94|766
1661306400000|2022-08-24 02:00:00|697.3|692.1|701.27|696.07|701.44|696.24|697.16|691.96|850
1661306700000|2022-08-24 02:05:00|701.31|696.11|703.16|697.96|703.22|698.02|700.88|695.68|870
1661307000000|2022-08-24 02:10:00|703.17|697.97|700.53|695.33|703.33|698.13|700.52|695.32|719
1661307300000|2022-08-24 02:15:00|700.54|695.34|700.65|695.45|701.05|695.85|699.81|694.61|510
1661307600000|2022-08-24 02:20:00|700.82|695.62|701.31|696.11|702.23|697.03|699.85|694.65|510
1661307900000|2022-08-24 02:25:00|701.29|696.09|700.99|695.79|701.3|696.1|700.09|694.89|443
1661308200000|2022-08-24 02:30:00|700.96|695.76|700.41|695.21|701.25|696.05|699.21|694.01|576
1661308500000|2022-08-24 02:35:00|700.4|695.2|696.23|691.03|700.4|695.2|695.87|690.67|708
1661308800000|2022-08-24 02:40:00|696.22|691.02|693.84|688.64|696.3|691.1|692.42|687.22|785
1661309100000|2022-08-24 02:45:00|693.85|688.65|694.41|689.21|695.51|690.31|693.38|688.18|622
1661309400000|2022-08-24 02:50:00|694.42|689.22|691.99|686.79|695.57|690.37|691.2|686|556
1661309700000|2022-08-24 02:55:00|692|686.8|692.29|687.09|693.13|687.93|691.43|686.23|626
1661310000000|2022-08-24 03:00:00|692.31|687.11|691.3|686.1|692.39|687.19|690.87|685.67|674
1661310300000|2022-08-24 03:05:00|691.22|686.02|690.29|685.09|692.55|687.35|689.94|684.74|644
1661310600000|2022-08-24 03:10:00|690.32|685.12|690.15|684.95|691.59|686.39|689.71|684.51|583
1661310900000|2022-08-24 03:15:00|690.14|684.94|693.96|688.76|694.25|689.05|689.98|684.78|656
1661311200000|2022-08-24 03:20:00|693.97|688.77|693.14|687.94|694.25|689.05|692.83|687.63|550
1661311500000|2022-08-24 03:25:00|693.17|687.97|694.4|689.2|694.93|689.73|692.86|687.66|540
1661311800000|2022-08-24 03:30:00|694.37|689.17|696.34|691.14|696.38|691.18|694.29|689.09|528
1661312100000|2022-08-24 03:35:00|696.4|691.2|695.12|689.92|696.49|691.29|694.18|688.98|490
1661312400000|2022-08-24 03:40:00|695.13|689.93|695.02|689.82|695.47|690.27|694.33|689.13|513
1661312700000|2022-08-24 03:45:00|694.98|689.78|696.94|691.74|699.24|694.04|694.96|689.76|684
1661313000000|2022-08-24 03:50:00|696.95|691.75|696.96|691.76|698.11|692.91|695.77|690.57|471
1661313300000|2022-08-24 03:55:00|696.92|691.72|694.26|689.06|697.36|692.16|694.14|688.94|456
1661313600000|2022-08-24 04:00:00|694.28|689.08|694.46|689.26|696.65|691.45|693.26|688.06|671
1661313900000|2022-08-24 04:05:00|694.41|689.21|694.07|688.87|695.22|690.02|693.97|688.77|508
1661314200000|2022-08-24 04:10:00|694.02|688.82|693.24|688.04|694.3|689.1|692.15|686.95|495
1661314500000|2022-08-24 04:15:00|693.19|687.99|695.15|689.95|695.33|690.13|692.96|687.76|504
1661314800000|2022-08-24 04:20:00|695.16|689.96|695.11|689.91|695.43|690.23|694.97|689.77|502
1661315100000|2022-08-24 04:25:00|695.13|689.93|694.97|689.77|696.5|691.3|694.73|689.53|634
1661315400000|2022-08-24 04:30:00|694.96|689.76|693.83|688.63|695.37|690.17|693.03|687.83|479
1661315700000|2022-08-24 04:35:00|693.81|688.61|694.51|689.31|694.93|689.73|693.18|687.98|461
1661316000000|2022-08-24 04:40:00|694.5|689.3|697.37|692.17|697.48|692.28|694.35|689.15|577
1661316300000|2022-08-24 04:45:00|697.44|692.24|697.08|691.88|697.5|692.3|696.23|691.03|571
1661316600000|2022-08-24 04:50:00|697.07|691.87|697.84|692.64|698|692.8|696.79|691.59|587
1661316900000|2022-08-24 04:55:00|697.91|692.71|697.3|692.1|698.58|693.38|697.14|691.94|631
1661317200000|2022-08-24 05:00:00|697.32|692.12|697.28|692.08|698.47|693.27|696.96|691.76|601
1661317500000|2022-08-24 05:05:00|697.32|692.12|697.93|692.73|698.34|693.14|697.2|692|510
1661317800000|2022-08-24 05:10:00|697.89|692.69|697.58|692.38|698.34|693.14|697.29|692.09|484
1661318100000|2022-08-24 05:15:00|697.57|692.37|698.2|693|698.54|693.34|696.86|691.66|503
1661318400000|2022-08-24 05:20:00|698.23|693.03|701.54|696.34|702.33|697.13|697.84|692.64|605
1661318700000|2022-08-24 05:25:00|701.5|696.3|705.25|700.05|705.41|700.21|701.38|696.18|736
1661319000000|2022-08-24 05:30:00|705.24|700.04|707.48|702.28|707.62|702.42|704.9|699.7|806
1661319300000|2022-08-24 05:35:00|707.45|702.25|704.99|699.79|707.88|702.68|704.85|699.65|657
1661319600000|2022-08-24 05:40:00|705.03|699.83|704.19|698.99|705.35|700.15|703.76|698.56|589
1661319900000|2022-08-24 05:45:00|704.17|698.97|704.23|699.03|706.4|701.2|704.02|698.82|673
1661320200000|2022-08-24 05:50:00|704.2|699|703.2|698|704.35|699.15|702|696.8|689
1661320500000|2022-08-24 05:55:00|703.26|698.06|701.63|696.43|703.36|698.16|701.59|696.39|520
1661320800000|2022-08-24 06:00:00|701.64|696.44|704.3|699.1|704.55|699.35|701.23|696.03|618
1661321100000|2022-08-24 06:05:00|704.32|699.12|704.36|699.16|705.86|700.66|704.11|698.91|639
1661321400000|2022-08-24 06:10:00|704.34|699.14|702.29|697.09|704.34|699.14|702.12|696.92|564
1661321700000|2022-08-24 06:15:00|702.31|697.11|701.77|696.57|703.84|698.64|700.81|695.61|686
1661322000000|2022-08-24 06:20:00|701.72|696.52|701.47|696.27|701.9|696.7|699.18|693.98|670
1661322300000|2022-08-24 06:25:00|701.44|696.24|700.35|695.15|701.5|696.3|700.06|694.86|552
1661322600000|2022-08-24 06:30:00|700.36|695.16|700.28|695.08|700.83|695.63|699.29|694.09|555
1661322900000|2022-08-24 06:35:00|700.31|695.11|701.27|696.07|702.16|696.96|699.39|694.19|530
1661323200000|2022-08-24 06:40:00|701.29|696.09|701.21|696.01|701.97|696.77|700.06|694.86|584
1661323500000|2022-08-24 06:45:00|701.24|696.04|701.48|696.28|702.54|697.34|701.14|695.94|536
1661323800000|2022-08-24 06:50:00|701.49|696.29|703.53|698.33|703.61|698.41|699.02|693.82|695
1661324100000|2022-08-24 06:55:00|703.55|698.35|703.38|698.18|704.15|698.95|702.9|697.7|608
1661324400000|2022-08-24 07:00:00|703.42|698.22|706.1|700.9|706.33|701.13|703.05|697.85|741
1661324700000|2022-08-24 07:05:00|706.06|700.86|704.95|699.75|706.94|701.74|704.82|699.62|676
1661325000000|2022-08-24 07:10:00|704.94|699.74|704.61|699.41|706.47|701.27|703.91|698.71|664
1661325300000|2022-08-24 07:15:00|704.62|699.42|702.84|697.64|705|699.8|702.82|697.62|638
1661325600000|2022-08-24 07:20:00|702.83|697.63|701.35|696.15|702.84|697.64|701.21|696.01|656
1661325900000|2022-08-24 07:25:00|701.37|696.17|700.81|695.61|701.37|696.17|700.41|695.21|606
1661326200000|2022-08-24 07:30:00|700.86|695.66|692.91|687.71|700.94|695.74|692.83|687.63|908
1661326500000|2022-08-24 07:35:00|692.99|687.79|695.92|690.72|696.04|690.84|690.91|685.71|847
1661326800000|2022-08-24 07:40:00|695.91|690.71|696.06|690.86|698.21|693.01|694.97|689.77|742
1661327100000|2022-08-24 07:45:00|696.08|690.88|697.14|691.94|697.46|692.26|694.64|689.44|763
1661327400000|2022-08-24 07:50:00|697.07|691.87|697.06|691.86|697.14|691.94|695.87|690.67|607
1661327700000|2022-08-24 07:55:00|697.08|691.88|697.54|692.34|697.57|692.37|695.26|690.06|642
1661328000000|2022-08-24 08:00:00|697.52|692.32|699.47|694.27|699.54|694.34|697.3|692.1|618
1661328300000|2022-08-24 08:05:00|699.5|694.3|700.6|695.4|701.46|696.26|699.23|694.03|682
1661328600000|2022-08-24 08:10:00|700.59|695.39|702.44|697.24|702.61|697.41|700.06|694.86|591
1661328900000|2022-08-24 08:15:00|702.47|697.27|701.1|695.9|702.97|697.77|698.45|693.25|695
1661329200000|2022-08-24 08:20:00|701.08|695.88|703.9|698.7|703.9|698.7|700.22|695.02|744
1661329500000|2022-08-24 08:25:00|703.86|698.66|703.23|698.03|704.05|698.85|702.86|697.66|669
1661329800000|2022-08-24 08:30:00|703.22|698.02|702.98|697.78|705.38|700.18|702.68|697.48|698
1661330100000|2022-08-24 08:35:00|702.97|697.77|702.17|696.97|704.14|698.94|702.03|696.83|659
1661330400000|2022-08-24 08:40:00|702.27|697.07|702.26|697.06|703.55|698.35|701.08|695.88|714
1661330700000|2022-08-24 08:45:00|702.27|697.07|702.78|697.58|703.53|698.33|702.01|696.81|638
1661331000000|2022-08-24 08:50:00|702.8|697.6|703.09|697.89|703.2|698|701.29|696.09|547
1661331300000|2022-08-24 08:55:00|703.07|697.87|701.18|695.98|703.33|698.13|700.25|695.05|704
1661331600000|2022-08-24 09:00:00|701.32|696.12|701.13|695.93|703.08|697.88|700.89|695.69|686
1661331900000|2022-08-24 09:05:00|701.19|695.99|701.43|696.23|701.59|696.39|699.01|693.81|666
1661332200000|2022-08-24 09:10:00|701.49|696.29|702.22|697.02|702.37|697.17|700.29|695.09|602
1661332500000|2022-08-24 09:15:00|702.24|697.04|702|696.8|702.58|697.38|700.37|695.17|579
1661332800000|2022-08-24 09:20:00|701.96|696.76|702|696.8|704.13|698.93|701.48|696.28|676
1661333100000|2022-08-24 09:25:00|702.08|696.88|704.1|698.9|704.26|699.06|701.02|695.82|625
1661333400000|2022-08-24 09:30:00|704.08|698.88|703.35|698.15|704.23|699.03|701.23|696.03|740
1661333700000|2022-08-24 09:35:00|703.38|698.18|703.95|698.75|704.04|698.84|701.7|696.5|663
1661334000000|2022-08-24 09:40:00|703.94|698.74|703.06|697.86|704.58|699.38|702.91|697.71|651
1661334300000|2022-08-24 09:45:00|703.18|697.98|703.9|698.7|704.3|699.1|702.01|696.81|598
1661334600000|2022-08-24 09:50:00|703.88|698.68|703.36|698.16|704.33|699.13|701.67|696.47|597
1661334900000|2022-08-24 09:55:00|703.31|698.11|702.13|696.93|703.4|698.2|701.66|696.46|564
1661335200000|2022-08-24 10:00:00|702.12|696.92|702.64|697.44|702.96|697.76|701.88|696.68|553
1661335500000|2022-08-24 10:05:00|702.65|697.45|703.71|698.51|703.96|698.76|701.87|696.67|485
1661335800000|2022-08-24 10:10:00|703.74|698.54|704.26|699.06|704.45|699.25|703.46|698.26|451
1661336100000|2022-08-24 10:15:00|704.27|699.07|704.89|699.69|704.93|699.73|702.67|697.47|525
1661336400000|2022-08-24 10:20:00|704.87|699.67|706|700.8|706.32|701.12|702.59|697.39|656
1661336700000|2022-08-24 10:25:00|705.75|700.55|705.91|700.71|706.16|700.96|703.06|697.86|655
1661337000000|2022-08-24 10:30:00|705.92|700.72|706.13|700.93|706.33|701.13|704.18|698.98|629
1661337300000|2022-08-24 10:35:00|706.17|700.97|705.82|700.62|706.9|701.7|705.53|700.33|498
1661337600000|2022-08-24 10:40:00|705.79|700.59|708.79|703.59|709.78|704.58|705.08|699.88|689
1661337900000|2022-08-24 10:45:00|708.81|703.61|706.27|701.07|709.02|703.82|706.15|700.95|674
1661338200000|2022-08-24 10:50:00|706.28|701.08|705.95|700.75|706.95|701.75|704.93|699.73|697
1661338500000|2022-08-24 10:55:00|705.93|700.73|706.42|701.22|707.12|701.92|704.93|699.73|609
1661338800000|2022-08-24 11:00:00|706.36|701.16|707.24|702.04|707.34|702.14|705.53|700.33|820
1661339100000|2022-08-24 11:05:00|707.21|702.01|708.06|702.86|708.06|702.86|706.01|700.81|663
1661339400000|2022-08-24 11:10:00|708.11|702.91|707.83|702.63|708.23|703.03|707.11|701.91|633
1661339700000|2022-08-24 11:15:00|707.85|702.65|709.39|704.19|709.58|704.38|707.46|702.26|711
1661340000000|2022-08-24 11:20:00|709.37|704.17|711.07|705.87|711.18|705.98|708.01|702.81|749
1661340300000|2022-08-24 11:25:00|711.12|705.92|712.52|707.32|713.05|707.85|709.95|704.75|724
1661340600000|2022-08-24 11:30:00|712.58|707.38|710.25|705.05|712.58|707.38|710.01|704.81|661
1661340900000|2022-08-24 11:35:00|710.29|705.09|709.22|704.02|710.52|705.32|708.81|703.61|532
1661341200000|2022-08-24 11:40:00|709.21|704.01|710.28|705.08|710.48|705.28|708.84|703.64|586
1661341500000|2022-08-24 11:45:00|710.29|705.09|710.93|705.73|711.8|706.6|709.7|704.5|801
1661341800000|2022-08-24 11:50:00|710.89|705.69|712.36|707.16|712.88|707.68|710.12|704.92|756
1661342100000|2022-08-24 11:55:00|712.4|707.2|712.36|707.16|713.24|708.04|711.88|706.68|634
1661342400000|2022-08-24 12:00:00|712.37|707.17|712.16|706.96|713.54|708.34|710.31|705.11|763
1661342700000|2022-08-24 12:05:00|712.21|707.01|712.52|707.32|713.4|708.2|711.41|706.21|704
1661343000000|2022-08-24 12:10:00|712.5|707.3|713.56|708.36|714.08|708.88|712.29|707.09|717
1661343300000|2022-08-24 12:15:00|713.59|708.39|714.41|709.21|718.49|713.29|712.27|707.07|890
1661343600000|2022-08-24 12:20:00|714.37|709.17|713.29|708.09|715.24|710.04|712.91|707.71|704
1661343900000|2022-08-24 12:25:00|713.28|708.08|713.92|708.72|714.48|709.28|712.92|707.72|635
1661344200000|2022-08-24 12:30:00|713.96|708.76|712.12|706.92|714.22|709.02|712.01|706.81|740
1661344500000|2022-08-24 12:35:00|712.1|706.9|711.56|706.36|712.23|707.03|710.16|704.96|723
1661344800000|2022-08-24 12:40:00|711.49|706.29|709.3|704.1|711.54|706.34|708.03|702.83|748
1661345100000|2022-08-24 12:45:00|709.29|704.09|708.79|703.59|709.53|704.33|707.22|702.02|702
1661345400000|2022-08-24 12:50:00|708.77|703.57|710.22|705.02|711.54|706.34|707.95|702.75|773
1661345700000|2022-08-24 12:55:00|710.23|705.03|711.13|705.93|711.63|706.43|710.18|704.98|700
1661346000000|2022-08-24 13:00:00|711.19|705.99|712.04|706.84|712.78|707.58|710.16|704.96|779
1661346300000|2022-08-24 13:05:00|712.03|706.83|711.6|706.4|713.14|707.94|711.28|706.08|768
1661346600000|2022-08-24 13:10:00|711.62|706.42|709.5|704.3|711.78|706.58|709.23|704.03|670
1661346900000|2022-08-24 13:15:00|709.49|704.29|708.88|703.68|709.86|704.66|708.69|703.49|737
1661347200000|2022-08-24 13:20:00|708.92|703.72|708.62|703.42|709.24|704.04|708.05|702.85|767
1661347500000|2022-08-24 13:25:00|708.61|703.41|708.5|703.3|709.62|704.42|708.14|702.94|779
1661347800000|2022-08-24 13:30:00|708.47|703.27|705.89|700.69|709.51|704.31|705.81|700.61|974
1661348100000|2022-08-24 13:35:00|705.98|700.78|708.11|702.91|708.22|703.02|704.94|699.74|1009
1661348400000|2022-08-24 13:40:00|708.1|702.9|708.49|703.29|709.07|703.87|707|701.8|901
1661348700000|2022-08-24 13:45:00|708.48|703.28|707.23|702.03|710.2|705|707.04|701.84|901
1661349000000|2022-08-24 13:50:00|707.35|702.15|706.36|701.16|708.3|703.1|706.24|701.04|861
1661349300000|2022-08-24 13:55:00|706.4|701.2|706.25|701.05|706.98|701.78|705.27|700.07|839
1661349600000|2022-08-24 14:00:00|706.28|701.08|704.27|699.07|708.78|703.58|704.11|698.91|882
1661349900000|2022-08-24 14:05:00|704.29|699.09|704.56|699.36|705.42|700.22|703.71|698.51|883
1661350200000|2022-08-24 14:10:00|704.54|699.34|705.83|700.63|706.43|701.23|704.46|699.26|788
1661350500000|2022-08-24 14:15:00|705.8|700.6|708.15|702.95|708.19|702.99|705.25|700.05|833
1661350800000|2022-08-24 14:20:00|708.21|703.01|710.5|705.3|710.64|705.44|707.83|702.63|835
1661351100000|2022-08-24 14:25:00|710.49|705.29|711.8|706.6|713.25|708.05|710.36|705.16|914
1661351400000|2022-08-24 14:30:00|711.81|706.61|710.14|704.94|712.15|706.95|709.19|703.99|838
1661351700000|2022-08-24 14:35:00|710.16|704.96|707.99|702.79|711.07|705.87|707.92|702.72|821
1661352000000|2022-08-24 14:40:00|708|702.8|707.26|702.06|708.39|703.19|706.42|701.22|866
1661352300000|2022-08-24 14:45:00|707.29|702.09|709.3|704.1|709.4|704.2|706.89|701.69|776
1661352600000|2022-08-24 14:50:00|709.24|704.04|709.65|704.45|710.4|705.2|708.18|702.98|764
1661352900000|2022-08-24 14:55:00|709.75|704.55|710.23|705.03|711.91|706.71|709.18|703.98|784
1661353200000|2022-08-24 15:00:00|710.2|705|710.11|704.91|710.8|705.6|708.81|703.61|840
1661353500000|2022-08-24 15:05:00|710.09|704.89|711.22|706.02|711.92|706.72|710.04|704.84|826
1661353800000|2022-08-24 15:10:00|711.23|706.03|713.23|708.03|713.45|708.25|710.15|704.95|800
1661354100000|2022-08-24 15:15:00|713.35|708.15|715.93|710.73|716.55|711.35|712.88|707.68|832
1661354400000|2022-08-24 15:20:00|715.83|710.63|719.33|714.13|719.49|714.29|715.52|710.32|849
1661354700000|2022-08-24 15:25:00|719.36|714.16|718.8|713.6|721.13|715.93|717.32|712.12|902
1661355000000|2022-08-24 15:30:00|718.78|713.58|718.33|713.13|719.1|713.9|717.05|711.85|847
1661355300000|2022-08-24 15:35:00|718.34|713.14|718.05|712.85|720.32|715.12|717.48|712.28|847
1661355600000|2022-08-24 15:40:00|718.06|712.86|720.77|715.57|720.92|715.72|717.69|712.49|872
1661355900000|2022-08-24 15:45:00|720.75|715.55|720.57|715.37|721.34|716.14|719.14|713.94|818
1661356200000|2022-08-24 15:50:00|720.62|715.42|724.33|719.13|726.11|720.91|720.55|715.35|831
1661356500000|2022-08-24 15:55:00|724.37|719.17|727.14|721.94|727.5|722.3|724.22|719.02|888
1661356800000|2022-08-24 16:00:00|727.2|722|728.45|723.25|729.5|724.3|726.34|721.14|843
1661357100000|2022-08-24 16:05:00|728.47|723.27|728.86|723.66|731.23|726.03|727.43|722.23|1002
1661357400000|2022-08-24 16:10:00|729.09|723.89|721.58|716.38|729.63|724.43|720.24|715.04|980
1661357700000|2022-08-24 16:15:00|721.59|716.39|723.36|718.16|724.05|718.85|719.8|714.6|905
1661358000000|2022-08-24 16:20:00|723.32|718.12|721.19|715.99|723.55|718.35|719.94|714.74|847
1661358300000|2022-08-24 16:25:00|721.2|716|722.21|717.01|722.3|717.1|720.08|714.88|797
1661358600000|2022-08-24 16:30:00|722.2|717|723.83|718.63|723.94|718.74|721.87|716.67|672
1661358900000|2022-08-24 16:35:00|723.86|718.66|721.9|716.7|723.93|718.73|719.85|714.65|819
1661359200000|2022-08-24 16:40:00|721.92|716.72|718.4|713.2|722.09|716.89|717.92|712.72|785
1661359500000|2022-08-24 16:45:00|718.33|713.13|720.25|715.05|721.01|715.81|718.17|712.97|704
1661359800000|2022-08-24 16:50:00|720.24|715.04|719.69|714.49|720.25|715.05|718.75|713.55|651
1661360100000|2022-08-24 16:55:00|719.65|714.45|720.14|714.94|720.94|715.74|719.14|713.94|618
1661360400000|2022-08-24 17:00:00|720.16|714.96|719.2|714|720.99|715.79|717.82|712.62|766
1661360700000|2022-08-24 17:05:00|719.19|713.99|721.23|716.03|721.81|716.61|718.86|713.66|728
1661361000000|2022-08-24 17:10:00|721.25|716.05|720.38|715.18|721.73|716.53|720.06|714.86|639
1661361300000|2022-08-24 17:15:00|720.4|715.2|720.94|715.74|721.27|716.07|719.99|714.79|678
1661361600000|2022-08-24 17:20:00|720.93|715.73|717.89|712.69|721.71|716.51|715.8|710.6|757
1661361900000|2022-08-24 17:25:00|717.91|712.71|718.67|713.47|720.89|715.69|717.22|712.02|767
1661362200000|2022-08-24 17:30:00|718.64|713.44|718.88|713.68|719.41|714.21|717.95|712.75|672
1661362500000|2022-08-24 17:35:00|718.87|713.67|718.68|713.48|720.45|715.25|718.63|713.43|691
1661362800000|2022-08-24 17:40:00|718.66|713.46|719.48|714.28|719.94|714.74|718.11|712.91|659
1661363100000|2022-08-24 17:45:00|719.46|714.26|719.07|713.87|719.82|714.62|718.41|713.21|621
1661363400000|2022-08-24 17:50:00|719.03|713.83|718.11|712.91|719.97|714.77|718.08|712.88|584
1661363700000|2022-08-24 17:55:00|718.09|712.89|719.25|714.05|719.44|714.24|717.84|712.64|566
1661364000000|2022-08-24 18:00:00|719.28|714.08|718.54|713.34|720.05|714.85|718.5|713.3|586
1661364300000|2022-08-24 18:05:00|718.59|713.39|718.46|713.26|718.96|713.76|717.02|711.82|599
1661364600000|2022-08-24 18:10:00|718.43|713.23|718.36|713.16|719.79|714.59|718.15|712.95|588
1661364900000|2022-08-24 18:15:00|718.37|713.17|718.52|713.32|719.49|714.29|717.94|712.74|549
1661365200000|2022-08-24 18:20:00|718.5|713.3|719.36|714.16|719.6|714.4|718.18|712.98|544
1661365500000|2022-08-24 18:25:00|719.37|714.17|720.73|715.53|721.64|716.44|719.19|713.99|593
1661365800000|2022-08-24 18:30:00|720.74|715.54|719.23|714.03|720.76|715.56|719.16|713.96|664
1661366100000|2022-08-24 18:35:00|719.22|714.02|719.54|714.34|720.39|715.19|719.08|713.88|464
1661366400000|2022-08-24 18:40:00|719.53|714.33|720.86|715.66|721.19|715.99|719.4|714.2|486
1661366700000|2022-08-24 18:45:00|720.87|715.67|718.95|713.75|721.3|716.1|718.67|713.47|590
1661367000000|2022-08-24 18:50:00|718.97|713.77|720|714.8|720.37|715.17|718.75|713.55|492
1661367300000|2022-08-24 18:55:00|719.99|714.79|719.19|713.99|720.29|715.09|718.71|713.51|455
1661367600000|2022-08-24 19:00:00|719.22|714.02|720.22|715.02|720.24|715.04|719.04|713.84|504
1661367900000|2022-08-24 19:05:00|720.2|715|722.42|717.22|722.96|717.76|720.14|714.94|613
1661368200000|2022-08-24 19:10:00|722.37|717.17|725.72|720.52|726.06|720.86|722.15|716.95|784
1661368500000|2022-08-24 19:15:00|725.73|720.53|725.46|720.26|725.95|720.75|724.63|719.43|651
1661368800000|2022-08-24 19:20:00|725.56|720.36|726.09|720.89|726.14|720.94|724.99|719.79|658
1661369100000|2022-08-24 19:25:00|726.11|720.91|723.9|718.7|726.11|720.91|723.75|718.55|688
1661369400000|2022-08-24 19:30:00|723.89|718.69|724.87|719.67|725.15|719.95|723.76|718.56|689
1661369700000|2022-08-24 19:35:00|724.88|719.68|725.52|720.32|725.79|720.59|724.37|719.17|596
1661370000000|2022-08-24 19:40:00|725.51|720.31|724.43|719.23|726.19|720.99|724.09|718.89|587
1661370300000|2022-08-24 19:45:00|724.61|719.41|723.89|718.69|725.23|720.03|723.8|718.6|524
1661370600000|2022-08-24 19:50:00|723.9|718.7|721.47|716.27|724|718.8|721.29|716.09|682
1661370900000|2022-08-24 19:55:00|721.56|716.36|720.33|715.13|722.06|716.86|720.22|715.02|600
1661371200000|2022-08-24 20:00:00|720.35|715.15|720.87|715.67|722.6|717.4|720.29|715.09|666
1661371500000|2022-08-24 20:05:00|720.86|715.66|719.75|714.55|721.1|715.9|719.04|713.84|587
1661371800000|2022-08-24 20:10:00|719.76|714.56|721.41|716.21|722.24|717.04|719.35|714.15|586
1661372100000|2022-08-24 20:15:00|721.42|716.22|723.27|718.07|724.32|719.12|721.38|716.18|592
1661372400000|2022-08-24 20:20:00|723.32|718.12|722.95|717.75|723.93|718.73|721.17|715.97|643
1661372700000|2022-08-24 20:25:00|722.94|717.74|722.38|717.18|723.41|718.21|722.14|716.94|539
1661373000000|2022-08-24 20:30:00|722.4|717.2|722.04|716.84|723.27|718.07|721.92|716.72|528
1661373300000|2022-08-24 20:35:00|722.03|716.83|722.26|717.06|723.36|718.16|721.95|716.75|434
1661373600000|2022-08-24 20:40:00|722.24|717.04|722.03|716.83|723.23|718.03|721.76|716.56|486
1661373900000|2022-08-24 20:45:00|722.05|716.85|722.8|717.6|722.96|717.76|721.75|716.55|484
1661374200000|2022-08-24 20:50:00|722.79|717.59|721.81|716.61|724.17|718.97|721.49|716.29|581
1661374500000|2022-08-24 20:55:00|721.85|716.65|721.88|716.68|723.29|718.09|721.04|715.84|493
1661374800000|2022-08-24 21:00:00|721.91|716.71|721.65|716.45|722.17|716.97|721.17|715.97|392
1661375100000|2022-08-24 21:05:00|721.66|716.46|721.14|715.94|721.94|716.74|721.08|715.88|361
1661375400000|2022-08-24 21:10:00|721.11|715.91|721.09|715.89|721.91|716.71|720.71|715.51|416
1661375700000|2022-08-24 21:15:00|721.06|715.86|721.97|716.77|722.06|716.86|720.09|714.89|523
1661376000000|2022-08-24 21:20:00|722.09|716.89|722.79|717.59|722.91|717.71|721.56|716.36|388
1661376300000|2022-08-24 21:25:00|722.82|717.62|722.93|717.73|723.21|718.01|722.7|717.5|357
1661376600000|2022-08-24 21:30:00|722.99|717.79|723|717.8|723.25|718.05|722.89|717.69|259
1661376900000|2022-08-24 21:35:00|723.01|717.81|723.49|718.29|723.57|718.37|722.71|717.51|396
1661377200000|2022-08-24 21:40:00|723.36|718.16|723.75|718.55|724.62|719.42|723.21|718.01|507
1661377500000|2022-08-24 21:45:00|723.82|718.62|721.58|716.38|723.99|718.79|721.52|716.32|346
1661377800000|2022-08-24 21:50:00|721.49|716.29|721.1|715.9|722.72|717.52|719.55|714.35|532
1661378100000|2022-08-24 21:55:00|721.05|715.85|718.21|713.01|721.27|716.07|716.95|711.75|533
1661378400000|2022-08-24 22:00:00|718.26|713.06|717.95|712.75|719.49|714.29|717.77|712.57|710
1661378700000|2022-08-24 22:05:00|717.94|712.74|716.99|711.79|717.98|712.78|716.75|711.55|481
1661379000000|2022-08-24 22:10:00|716.91|711.71|718.46|713.26|719.06|713.86|716.9|711.7|388
1661379300000|2022-08-24 22:15:00|718.55|713.35|716.15|710.95|718.55|713.35|715.37|710.17|599
1661379600000|2022-08-24 22:20:00|716.17|710.97|715.03|709.83|716.82|711.62|714.95|709.75|571
1661379900000|2022-08-24 22:25:00|715.05|709.85|715.99|710.79|717.15|711.95|714.39|709.19|698
1661380200000|2022-08-24 22:30:00|716.06|710.86|716.04|710.84|716.4|711.2|713.96|708.76|696
1661380500000|2022-08-24 22:35:00|716.03|710.83|713.28|708.08|716.04|710.84|713.28|708.08|576
1661380800000|2022-08-24 22:40:00|713.3|708.1|714.9|709.7|715|709.8|712.68|707.48|653
1661381100000|2022-08-24 22:45:00|714.85|709.65|714.05|708.85|714.88|709.68|713.2|708|622
1661381400000|2022-08-24 22:50:00|714.04|708.84|712.65|707.45|714.2|709|712.18|706.98|700
1661381700000|2022-08-24 22:55:00|712.7|707.5|713|707.8|713.42|708.22|711.67|706.47|615
1661382000000|2022-08-24 23:00:00|713.07|707.87|713.12|707.92|714.14|708.94|712.51|707.31|620
1661382300000|2022-08-24 23:05:00|713.14|707.94|712.64|707.44|714.03|708.83|712.59|707.39|396
1661382600000|2022-08-24 23:10:00|712.65|707.45|714.46|709.26|714.75|709.55|712.53|707.33|462
1661382900000|2022-08-24 23:15:00|714.45|709.25|714.97|709.77|715.78|710.58|714.16|708.96|505
1661383200000|2022-08-24 23:20:00|714.92|709.72|714.21|709.01|715.93|710.73|714.2|709|568
1661383500000|2022-08-24 23:25:00|714.25|709.05|711.64|706.44|714.25|709.05|710.67|705.47|608
1661383800000|2022-08-24 23:30:00|711.73|706.53|706.11|700.91|711.94|706.74|705.88|700.68|585
1661384100000|2022-08-24 23:35:00|706.66|701.46|707.98|702.78|708.36|703.16|705.99|700.79|664
1661384400000|2022-08-24 23:40:00|707.96|702.76|706.17|700.97|709.1|703.9|706.17|700.97|596
1661384700000|2022-08-24 23:45:00|706.36|701.16|707|701.8|707.92|702.72|705.57|700.37|729
1661385000000|2022-08-24 23:50:00|707.04|701.84|706.33|701.13|707.15|701.95|706.13|700.93|587
1661385300000|2022-08-24 23:55:00|706.28|701.08|707.31|702.11|707.73|702.53|706.06|700.86|588
1661385600000|2022-08-25 00:00:00|707.39|702.19|707.89|702.69|708.66|703.46|705.75|700.55|777
1661385900000|2022-08-25 00:05:00|707.85|702.65|710.48|705.28|710.57|705.37|707.2|702|729
1661386200000|2022-08-25 00:10:00|710.44|705.24|706.74|701.54|710.7|705.5|706.66|701.46|701
1661386500000|2022-08-25 00:15:00|706.73|701.53|709.57|704.37|709.58|704.38|706.5|701.3|781
1661386800000|2022-08-25 00:20:00|709.51|704.31|708|702.8|709.84|704.64|707.55|702.35|611
1661387100000|2022-08-25 00:25:00|708.02|702.82|708.94|703.74|709.74|704.54|707.39|702.19|621
1661387400000|2022-08-25 00:30:00|708.95|703.75|711.73|706.53|711.89|706.69|708.3|703.1|771
1661387700000|2022-08-25 00:35:00|711.67|706.47|712.85|707.65|712.88|707.68|711.11|705.91|749
1661388000000|2022-08-25 00:40:00|712.87|707.67|712.98|707.78|713.9|708.7|712.5|707.3|551
1661388300000|2022-08-25 00:45:00|712.97|707.77|713.21|708.01|714.04|708.84|712.69|707.49|603
1661388600000|2022-08-25 00:50:00|713.22|708.02|713.38|708.18|713.92|708.72|712.61|707.41|579
1661388900000|2022-08-25 00:55:00|713.42|708.22|713.92|708.72|715.32|710.12|713.02|707.82|665
1661389200000|2022-08-25 01:00:00|713.9|708.7|716.14|710.94|717.1|711.9|713.81|708.61|736
1661389500000|2022-08-25 01:05:00|716.13|710.93|717.02|711.82|719.15|713.95|716.02|710.82|763
1661389800000|2022-08-25 01:10:00|717.03|711.83|717.43|712.23|717.98|712.78|716.48|711.28|468
1661390100000|2022-08-25 01:15:00|717.47|712.27|715.91|710.71|720.33|715.13|715.9|710.7|672
1661390400000|2022-08-25 01:20:00|715.87|710.67|716.07|710.87|716.14|710.94|715.29|710.09|613
1661390700000|2022-08-25 01:25:00|716|710.8|716.39|711.19|716.96|711.76|715.71|710.51|502
1661391000000|2022-08-25 01:30:00|716.36|711.16|718.82|713.62|718.85|713.65|716.34|711.14|675
1661391300000|2022-08-25 01:35:00|718.8|713.6|720.97|715.77|721.75|716.55|718.78|713.58|645
1661391600000|2022-08-25 01:40:00|721.02|715.82|721.66|716.46|721.87|716.67|720.14|714.94|626
1661391900000|2022-08-25 01:45:00|721.75|716.55|721.95|716.75|722.34|717.14|720.05|714.85|614
1661392200000|2022-08-25 01:50:00|721.93|716.73|718.35|713.15|721.98|716.78|718.24|713.04|713
1661392500000|2022-08-25 01:55:00|718.38|713.18|717.83|712.63|718.45|713.25|717.66|712.46|562
1661392800000|2022-08-25 02:00:00|717.82|712.62|717.09|711.89|717.86|712.66|715.83|710.63|626
1661393100000|2022-08-25 02:05:00|717.08|711.88|715.83|710.63|717.88|712.68|715.51|710.31|520
1661393400000|2022-08-25 02:10:00|715.82|710.62|713.15|707.95|716.1|710.9|712.92|707.72|445
1661393700000|2022-08-25 02:15:00|713.11|707.91|713.6|708.4|714.26|709.06|712.56|707.36|558
1661394000000|2022-08-25 02:20:00|713.62|708.42|710.21|705.01|713.88|708.68|706.78|701.58|647
1661394300000|2022-08-25 02:25:00|710.27|705.07|708.98|703.78|710.98|705.78|708.84|703.64|606
1661394600000|2022-08-25 02:30:00|709.07|703.87|711.86|706.66|712.2|707|708.72|703.52|589
1661394900000|2022-08-25 02:35:00|711.82|706.62|708.96|703.76|711.85|706.65|708.93|703.73|552
1661395200000|2022-08-25 02:40:00|708.97|703.77|710.23|705.03|710.93|705.73|708.93|703.73|546
1661395500000|2022-08-25 02:45:00|710.21|705.01|711.98|706.78|712.06|706.86|710.21|705.01|524
1661395800000|2022-08-25 02:50:00|712.02|706.82|712.97|707.77|713.29|708.09|711.54|706.34|490
1661396100000|2022-08-25 02:55:00|712.95|707.75|713.39|708.19|714.41|709.21|712.34|707.14|552
1661396400000|2022-08-25 03:00:00|713.34|708.14|713.33|708.13|714.79|709.59|713.13|707.93|594
1661396700000|2022-08-25 03:05:00|713.34|708.14|714.63|709.43|714.79|709.59|712.05|706.85|640
1661397000000|2022-08-25 03:10:00|714.64|709.44|715.23|710.03|715.28|710.08|714.45|709.25|486
1661397300000|2022-08-25 03:15:00|715.28|710.08|715.13|709.93|716.05|710.85|714.57|709.37|629
1661397600000|2022-08-25 03:20:00|715.16|709.96|714.19|708.99|715.35|710.15|713.85|708.65|484
1661397900000|2022-08-25 03:25:00|714.15|708.95|713.29|708.09|714.5|709.3|711.18|705.98|679
1661398200000|2022-08-25 03:30:00|713.33|708.13|708.01|702.81|713.63|708.43|707.93|702.73|756
1661398500000|2022-08-25 03:35:00|707.99|702.79|707.41|702.21|708.91|703.71|706.3|701.1|724
1661398800000|2022-08-25 03:40:00|707.38|702.18|705.98|700.78|708.39|703.19|705.88|700.68|566
1661399100000|2022-08-25 03:45:00|705.96|700.76|704.96|699.76|706.4|701.2|704.92|699.72|560
1661399400000|2022-08-25 03:50:00|705.01|699.81|704.27|699.07|707.21|702.01|703.74|698.54|618
1661399700000|2022-08-25 03:55:00|704.35|699.15|704.15|698.95|704.53|699.33|703.24|698.04|575
1661400000000|2022-08-25 04:00:00|704.16|698.96|707.16|701.96|707.26|702.06|703.88|698.68|629
1661400300000|2022-08-25 04:05:00|707.14|701.94|708.22|703.02|708.93|703.73|707.14|701.94|595
1661400600000|2022-08-25 04:10:00|708.24|703.04|708.71|703.51|709.28|704.08|707.75|702.55|612
1661400900000|2022-08-25 04:15:00|708.69|703.49|708.02|702.82|709.35|704.15|706.78|701.58|658
1661401200000|2022-08-25 04:20:00|708.06|702.86|705.74|700.54|708.31|703.11|705.55|700.35|551
1661401500000|2022-08-25 04:25:00|705.75|700.55|707.33|702.13|707.62|702.42|705.75|700.55|559
1661401800000|2022-08-25 04:30:00|707.34|702.14|709.21|704.01|709.25|704.05|706.62|701.42|587
1661402100000|2022-08-25 04:35:00|709.25|704.05|709.7|704.5|710.27|705.07|708.91|703.71|553
1661402400000|2022-08-25 04:40:00|709.74|704.54|708.85|703.65|709.84|704.64|708.07|702.87|498
1661402700000|2022-08-25 04:45:00|708.82|703.62|708.95|703.75|709.27|704.07|707.83|702.63|524
1661403000000|2022-08-25 04:50:00|708.96|703.76|710.3|705.1|710.32|705.12|708.27|703.07|574
1661403300000|2022-08-25 04:55:00|710.28|705.08|710.13|704.93|711.54|706.34|709.21|704.01|609
1661403600000|2022-08-25 05:00:00|710.15|704.95|710.98|705.78|711.76|706.56|710|704.8|676
1661403900000|2022-08-25 05:05:00|710.89|705.69|710.97|705.77|711.68|706.48|710.81|705.61|525
1661404200000|2022-08-25 05:10:00|710.95|705.75|711.68|706.48|711.95|706.75|710.64|705.44|595
1661404500000|2022-08-25 05:15:00|711.71|706.51|712.7|707.5|712.72|707.52|711.58|706.38|508
1661404800000|2022-08-25 05:20:00|712.68|707.48|712.01|706.81|713.99|708.79|711.16|705.96|616
1661405100000|2022-08-25 05:25:00|711.98|706.78|712.01|706.81|712.96|707.76|710.9|705.7|550
1661405400000|2022-08-25 05:30:00|712.06|706.86|711.26|706.06|713.76|708.56|711.2|706|511
1661405700000|2022-08-25 05:35:00|711.27|706.07|711.24|706.04|712.43|707.23|711.03|705.83|514
1661406000000|2022-08-25 05:40:00|711.26|706.06|711.15|705.95|711.54|706.34|710.07|704.87|457
1661406300000|2022-08-25 05:45:00|711.1|705.9|713.3|708.1|713.81|708.61|710.8|705.6|514
1661406600000|2022-08-25 05:50:00|713.31|708.11|715.97|710.77|715.97|710.77|713.1|707.9|648
1661406900000|2022-08-25 05:55:00|715.98|710.78|715.75|710.55|716.02|710.82|714.77|709.57|480
1661407200000|2022-08-25 06:00:00|715.71|710.51|715.89|710.69|716.97|711.77|714.76|709.56|652
1661407500000|2022-08-25 06:05:00|715.92|710.72|715.09|709.89|716.78|711.58|715.06|709.86|650
1661407800000|2022-08-25 06:10:00|715.1|709.9|717.2|712|717.23|712.03|715.1|709.9|559
1661408100000|2022-08-25 06:15:00|717.23|712.03|725.35|720.15|726.5|721.3|716.87|711.67|932
1661408400000|2022-08-25 06:20:00|725.34|720.14|725.01|719.81|727.3|722.1|724.01|718.81|930
1661408700000|2022-08-25 06:25:00|724.95|719.75|723.08|717.88|726.31|721.11|721.89|716.69|868
1661409000000|2022-08-25 06:30:00|723.11|717.91|726.64|721.44|726.64|721.44|722.78|717.58|851
1661409300000|2022-08-25 06:35:00|726.51|721.31|723.31|718.11|726.55|721.35|722.13|716.93|833
1661409600000|2022-08-25 06:40:00|723.3|718.1|723.42|718.22|724.14|718.94|720.95|715.75|755
1661409900000|2022-08-25 06:45:00|723.4|718.2|721.99|716.79|723.4|718.2|721.39|716.19|727
1661410200000|2022-08-25 06:50:00|721.98|716.78|722.91|717.71|723.02|717.82|721.66|716.46|570
1661410500000|2022-08-25 06:55:00|722.92|717.72|722|716.8|723.01|717.81|721.93|716.73|504
1661410800000|2022-08-25 07:00:00|721.98|716.78|721.95|716.75|722.77|717.57|719.77|714.57|808
1661411100000|2022-08-25 07:05:00|721.93|716.73|721.41|716.21|723.21|718.01|720.22|715.02|751
1661411400000|2022-08-25 07:10:00|721.39|716.19|722.03|716.83|724.68|719.48|721.38|716.18|735
1661411700000|2022-08-25 07:15:00|722.04|716.84|723.42|718.22|723.63|718.43|721.26|716.06|726
1661412000000|2022-08-25 07:20:00|723.44|718.24|720.68|715.48|723.6|718.4|720.36|715.16|684
1661412300000|2022-08-25 07:25:00|720.69|715.49|720.84|715.64|721.43|716.23|720.14|714.94|693
1661412600000|2022-08-25 07:30:00|720.82|715.62|719.98|714.78|720.88|715.68|719.19|713.99|712
1661412900000|2022-08-25 07:35:00|720|714.8|721.14|715.94|721.19|715.99|719.6|714.4|592
1661413200000|2022-08-25 07:40:00|721.19|715.99|723.25|718.05|724.28|719.08|721.02|715.82|690
1661413500000|2022-08-25 07:45:00|723.28|718.08|722.69|717.49|723.29|718.09|722.06|716.86|569
1661413800000|2022-08-25 07:50:00|722.63|717.43|724.34|719.14|724.57|719.37|722.26|717.06|655
1661414100000|2022-08-25 07:55:00|724.39|719.19|726.29|721.09|726.38|721.18|724.22|719.02|563
1661414400000|2022-08-25 08:00:00|726.28|721.08|724.24|719.04|726.42|721.22|724.06|718.86|677
1661414700000|2022-08-25 08:05:00|724.26|719.06|724.45|719.25|725.79|720.59|724.05|718.85|766
1661415000000|2022-08-25 08:10:00|724.41|719.21|724.01|718.81|725.57|720.37|723.89|718.69|628
1661415300000|2022-08-25 08:15:00|723.99|718.79|722.16|716.96|724|718.8|721.09|715.89|687
1661415600000|2022-08-25 08:20:00|722.17|716.97|721.41|716.21|722.56|717.36|721.37|716.17|550
1661415900000|2022-08-25 08:25:00|721.4|716.2|721.74|716.54|722.38|717.18|721.1|715.9|567
1661416200000|2022-08-25 08:30:00|721.71|716.51|720.54|715.34|721.88|716.68|720.36|715.16|666
1661416500000|2022-08-25 08:35:00|720.52|715.32|721.11|715.91|721.36|716.16|720.1|714.9|571
1661416800000|2022-08-25 08:40:00|721.08|715.88|721.05|715.85|722.25|717.05|719.84|714.64|700
1661417100000|2022-08-25 08:45:00|721.03|715.83|721.24|716.04|721.4|716.2|720.29|715.09|534
1661417400000|2022-08-25 08:50:00|721.19|715.99|718.99|713.79|721.22|716.02|718.9|713.7|545
1661417700000|2022-08-25 08:55:00|718.92|713.72|719.39|714.19|720.58|715.38|718.83|713.63|568
1661418000000|2022-08-25 09:00:00|719.37|714.17|719.98|714.78|721.19|715.99|719.28|714.08|578
1661418300000|2022-08-25 09:05:00|719.97|714.77|719.25|714.05|721.41|716.21|718.9|713.7|526
1661418600000|2022-08-25 09:10:00|719.26|714.06|720.02|714.82|720.07|714.87|718.6|713.4|338
1661418900000|2022-08-25 09:15:00|720.01|714.81|719.64|714.44|720.01|714.81|719.28|714.08|453
1661419200000|2022-08-25 09:20:00|719.65|714.45|718.87|713.67|719.85|714.65|718.27|713.07|522
1661419500000|2022-08-25 09:25:00|718.86|713.66|717.4|712.2|719.06|713.86|717.26|712.06|664
1661419800000|2022-08-25 09:30:00|717.41|712.21|718.29|713.09|718.48|713.28|716.79|711.59|608
1661420100000|2022-08-25 09:35:00|718.24|713.04|717.11|711.91|718.25|713.05|716.8|711.6|425
1661420400000|2022-08-25 09:40:00|717.14|711.94|717.93|712.73|718|712.8|716.52|711.32|493
1661420700000|2022-08-25 09:45:00|717.91|712.71|720.25|715.05|721.09|715.89|716.84|711.64|507
1661421000000|2022-08-25 09:50:00|720.23|715.03|718.39|713.19|720.34|715.14|716.55|711.35|663
1661421300000|2022-08-25 09:55:00|718.4|713.2|717.05|711.85|719.44|714.24|716.9|711.7|550
1661421600000|2022-08-25 10:00:00|716.92|711.72|717.26|712.06|718.89|713.69|716.74|711.54|621
1661421900000|2022-08-25 10:05:00|717.21|712.01|717.1|711.9|718.25|713.05|716.44|711.24|522
1661422200000|2022-08-25 10:10:00|717.04|711.84|718|712.8|718.17|712.97|716.86|711.66|544
1661422500000|2022-08-25 10:15:00|717.97|712.77|717.49|712.29|718.04|712.84|717.12|711.92|418
1661422800000|2022-08-25 10:20:00|717.4|712.2|718.51|713.31|718.95|713.75|717.29|712.09|577
1661423100000|2022-08-25 10:25:00|718.48|713.28|718.96|713.76|719.1|713.9|718.31|713.11|531
1661423400000|2022-08-25 10:30:00|718.97|713.77|719.31|714.11|719.49|714.29|716.94|711.74|481
1661423700000|2022-08-25 10:35:00|719.29|714.09|718.24|713.04|719.3|714.1|717.18|711.98|602
1661424000000|2022-08-25 10:40:00|718.23|713.03|718.85|713.65|719.09|713.89|717.51|712.31|484
1661424300000|2022-08-25 10:45:00|718.8|713.6|714|708.8|718.85|713.65|713.8|708.6|577
1661424600000|2022-08-25 10:50:00|713.87|708.67|712.38|707.18|715.03|709.83|712.12|706.92|799
1661424900000|2022-08-25 10:55:00|712.36|707.16|712.86|707.66|714.24|709.04|712.34|707.14|630
1661425200000|2022-08-25 11:00:00|712.83|707.63|713.37|708.17|713.51|708.31|712.02|706.82|675
1661425500000|2022-08-25 11:05:00|713.38|708.18|713.77|708.57|714.26|709.06|712.6|707.4|643
1661425800000|2022-08-25 11:10:00|713.75|708.55|716.2|711|716.27|711.07|713.36|708.16|685
1661426100000|2022-08-25 11:15:00|716.13|710.93|714.94|709.74|717.08|711.88|713.94|708.74|683
1661426400000|2022-08-25 11:20:00|714.95|709.75|715.23|710.03|715.42|710.22|714.09|708.89|651
1661426700000|2022-08-25 11:25:00|715.27|710.07|715.19|709.99|715.83|710.63|715.03|709.83|569
1661427000000|2022-08-25 11:30:00|715.15|709.95|714.45|709.25|715.23|710.03|713.64|708.44|609
1661427300000|2022-08-25 11:35:00|714.65|709.45|715.82|710.62|715.92|710.72|714.64|709.44|535
1661427600000|2022-08-25 11:40:00|715.81|710.61|713.97|708.77|715.81|710.61|713.42|708.22|571
1661427900000|2022-08-25 11:45:00|713.92|708.72|715.87|710.67|715.95|710.75|713.92|708.72|625
1661428200000|2022-08-25 11:50:00|715.86|710.66|715.03|709.83|715.92|710.72|714.84|709.64|629
1661428500000|2022-08-25 11:55:00|715.05|709.85|715.23|710.03|716.16|710.96|714.86|709.66|680
1661428800000|2022-08-25 12:00:00|715.18|709.98|716.05|710.85|717.89|712.69|714.67|709.47|750
1661429100000|2022-08-25 12:05:00|716.06|710.86|714.76|709.56|716.69|711.49|714.46|709.26|626
1661429400000|2022-08-25 12:10:00|714.73|709.53|714.12|708.92|715.26|710.06|713.85|708.65|502
1661429700000|2022-08-25 12:15:00|714.09|708.89|710.77|705.57|714.12|708.92|709.83|704.63|723
1661430000000|2022-08-25 12:20:00|710.75|705.55|710.76|705.56|711.38|706.18|709.89|704.69|676
1661430300000|2022-08-25 12:25:00|710.75|705.55|710.65|705.45|711.08|705.88|707.1|701.9|829
1661430600000|2022-08-25 12:30:00|710.63|705.43|710.59|705.39|710.97|705.77|707.77|702.57|866
1661430900000|2022-08-25 12:35:00|710.67|705.47|713.24|708.04|713.35|708.15|710|704.8|822
1661431200000|2022-08-25 12:40:00|713.29|708.09|709.54|704.34|713.79|708.59|709.16|703.96|819
1661431500000|2022-08-25 12:45:00|709.69|704.49|706.18|700.98|710.47|705.27|706.1|700.9|770
1661431800000|2022-08-25 12:50:00|706.21|701.01|708.77|703.57|708.84|703.64|705.66|700.46|678
1661432100000|2022-08-25 12:55:00|708.79|703.59|708.38|703.18|708.79|703.59|706.83|701.63|631
1661432400000|2022-08-25 13:00:00|708.35|703.15|707.67|702.47|708.36|703.16|706.28|701.08|694
1661432700000|2022-08-25 13:05:00|707.63|702.43|705.66|700.46|708.03|702.83|704.5|699.3|790
1661433000000|2022-08-25 13:10:00|705.65|700.45|708.06|702.86|708.26|703.06|704.96|699.76|718
1661433300000|2022-08-25 13:15:00|708.1|702.9|704.06|698.86|708.32|703.12|703.99|698.79|637
1661433600000|2022-08-25 13:20:00|704.09|698.89|705.41|700.21|706|700.8|704|698.8|674
1661433900000|2022-08-25 13:25:00|705.37|700.17|707.37|702.17|707.97|702.77|705.32|700.12|642
1661434200000|2022-08-25 13:30:00|707.28|702.08|705.16|699.96|707.43|702.23|704.98|699.78|928
1661434500000|2022-08-25 13:35:00|704.92|699.72|706.91|701.71|707.16|701.96|704.43|699.23|880
1661434800000|2022-08-25 13:40:00|706.93|701.73|705.61|700.41|707.77|702.57|705.11|699.91|911
1661435100000|2022-08-25 13:45:00|705.64|700.44|706.09|700.89|707.73|702.53|705.3|700.1|761
1661435400000|2022-08-25 13:50:00|706.13|700.93|707.7|702.5|708.23|703.03|705|699.8|853
1661435700000|2022-08-25 13:55:00|707.89|702.69|709.29|704.09|710.45|705.25|707.81|702.61|781
1661436000000|2022-08-25 14:00:00|709.33|704.13|712.05|706.85|713.07|707.87|709.33|704.13|919
1661436300000|2022-08-25 14:05:00|712.08|706.88|710.84|705.64|712.08|706.88|709.92|704.72|819
1661436600000|2022-08-25 14:10:00|710.89|705.69|712.43|707.23|712.45|707.25|710.81|705.61|722
1661436900000|2022-08-25 14:15:00|712.41|707.21|711.05|705.85|713.33|708.13|711.02|705.82|743
1661437200000|2022-08-25 14:20:00|711.22|706.02|714.25|709.05|714.31|709.11|710.89|705.69|832
1661437500000|2022-08-25 14:25:00|714.29|709.09|713.91|708.71|715.16|709.96|713.13|707.93|729
1661437800000|2022-08-25 14:30:00|713.86|708.66|716.15|710.95|716.65|711.45|713.78|708.58|850
1661438100000|2022-08-25 14:35:00|716.14|710.94|717.33|712.13|718.59|713.39|715.75|710.55|801
1661438400000|2022-08-25 14:40:00|717.24|712.04|716.83|711.63|718.27|713.07|716.68|711.48|809
1661438700000|2022-08-25 14:45:00|716.8|711.6|714.77|709.57|718.36|713.16|713.15|707.95|846
1661439000000|2022-08-25 14:50:00|714.75|709.55|711.34|706.14|715.14|709.94|711.28|706.08|789
1661439300000|2022-08-25 14:55:00|711.32|706.12|710.21|705.01|711.43|706.23|709.97|704.77|732
1661439600000|2022-08-25 15:00:00|710.22|705.02|709.99|704.79|711.76|706.56|709.54|704.34|805
1661439900000|2022-08-25 15:05:00|710.03|704.83|710.34|705.14|710.89|705.69|709.66|704.46|610
1661440200000|2022-08-25 15:10:00|710.35|705.15|708.75|703.55|711.03|705.83|708.73|703.53|735
1661440500000|2022-08-25 15:15:00|708.73|703.53|706.64|701.44|709.05|703.85|706.5|701.3|838
1661440800000|2022-08-25 15:20:00|706.62|701.42|698.75|693.55|706.79|701.59|697.66|692.46|837
1661441100000|2022-08-25 15:25:00|698.93|693.73|697.27|692.07|700.08|694.88|695.91|690.71|979
1661441400000|2022-08-25 15:30:00|697.32|692.12|697.45|692.25|699.28|694.08|696.61|691.41|909
1661441700000|2022-08-25 15:35:00|697.42|692.22|698.32|693.12|699.15|693.95|697.21|692.01|887
1661442000000|2022-08-25 15:40:00|698.29|693.09|700|694.8|700.21|695.01|697.3|692.1|824
1661442300000|2022-08-25 15:45:00|700.02|694.82|700.32|695.12|701.28|696.08|698.57|693.37|730
1661442600000|2022-08-25 15:50:00|700.3|695.1|700.05|694.85|700.93|695.73|698.8|693.6|763
1661442900000|2022-08-25 15:55:00|700|694.8|700.99|695.79|701.25|696.05|698.85|693.65|727
1661443200000|2022-08-25 16:00:00|700.97|695.77|698.68|693.48|701.03|695.83|697.75|692.55|802
1661443500000|2022-08-25 16:05:00|698.67|693.47|698.76|693.56|700.19|694.99|697.81|692.61|776
1661443800000|2022-08-25 16:10:00|698.81|693.61|695.07|689.87|699.52|694.32|695.05|689.85|828
1661444100000|2022-08-25 16:15:00|695.17|689.97|699.58|694.38|699.74|694.54|695.07|689.87|814
1661444400000|2022-08-25 16:20:00|699.54|694.34|696.89|691.69|700.05|694.85|696.15|690.95|720
1661444700000|2022-08-25 16:25:00|696.88|691.68|699.86|694.66|699.93|694.73|696.79|691.59|670
1661445000000|2022-08-25 16:30:00|699.85|694.65|700.22|695.02|700.33|695.13|698.71|693.51|607
1661445300000|2022-08-25 16:35:00|700.2|695|699.27|694.07|701.89|696.69|698.27|693.07|598
1661445600000|2022-08-25 16:40:00|699.25|694.05|699.44|694.24|699.58|694.38|696.37|691.17|680
1661445900000|2022-08-25 16:45:00|699.39|694.19|695.8|690.6|700.23|695.03|695.37|690.17|754
1661446200000|2022-08-25 16:50:00|695.83|690.63|696.81|691.61|696.98|691.78|695.34|690.14|726
1661446500000|2022-08-25 16:55:00|696.8|691.6|697.75|692.55|698.02|692.82|696.28|691.08|635
1661446800000|2022-08-25 17:00:00|697.73|692.53|697.92|692.72|698.45|693.25|695.99|690.79|815
1661447100000|2022-08-25 17:05:00|697.93|692.73|698.87|693.67|700.2|695|697.35|692.15|732
1661447400000|2022-08-25 17:10:00|698.81|693.61|699.93|694.73|699.98|694.78|698.19|692.99|622
1661447700000|2022-08-25 17:15:00|699.94|694.74|701.94|696.74|702.16|696.96|699.82|694.62|602
1661448000000|2022-08-25 17:20:00|701.96|696.76|702.19|696.99|702.69|697.49|701.16|695.96|675
1661448300000|2022-08-25 17:25:00|702.15|696.95|702.06|696.86|702.57|697.37|701.19|695.99|615
1661448600000|2022-08-25 17:30:00|702.02|696.82|702.33|697.13|702.59|697.39|701.81|696.61|652
1661448900000|2022-08-25 17:35:00|702.35|697.15|704.06|698.86|704.43|699.23|702.32|697.12|666
1661449200000|2022-08-25 17:40:00|704.03|698.83|706.55|701.35|707.18|701.98|703.47|698.27|623
1661449500000|2022-08-25 17:45:00|706.52|701.32|706.27|701.07|707.17|701.97|705.69|700.49|676
1661449800000|2022-08-25 17:50:00|706.29|701.09|706.36|701.16|706.44|701.24|704.09|698.89|669
1661450100000|2022-08-25 17:55:00|706.3|701.1|705.81|700.61|706.46|701.26|705.17|699.97|556
1661450400000|2022-08-25 18:00:00|705.82|700.62|704.16|698.96|706.46|701.26|704.15|698.95|719
1661450700000|2022-08-25 18:05:00|704.14|698.94|704.76|699.56|705.1|699.9|702.76|697.56|695
1661451000000|2022-08-25 18:10:00|704.77|699.57|705.37|700.17|706.39|701.19|704.62|699.42|549
1661451300000|2022-08-25 18:15:00|705.38|700.18|703.79|698.59|705.4|700.2|703.24|698.04|609
1661451600000|2022-08-25 18:20:00|703.83|698.63|704.16|698.96|704.4|699.2|702.67|697.47|608
1661451900000|2022-08-25 18:25:00|704.15|698.95|705.01|699.81|705.4|700.2|703.29|698.09|613
1661452200000|2022-08-25 18:30:00|705.06|699.86|705.86|700.66|706.02|700.82|703.97|698.77|568
1661452500000|2022-08-25 18:35:00|705.87|700.67|705.43|700.23|706.97|701.77|705.11|699.91|571
1661452800000|2022-08-25 18:40:00|705.41|700.21|705.91|700.71|706.31|701.11|704.77|699.57|590
1661453100000|2022-08-25 18:45:00|705.9|700.7|704.22|699.02|706.1|700.9|703.57|698.37|673
1661453400000|2022-08-25 18:50:00|704.21|699.01|705.44|700.24|705.65|700.45|703.95|698.75|537
1661453700000|2022-08-25 18:55:00|705.47|700.27|707.3|702.1|707.37|702.17|705.22|700.02|599
1661454000000|2022-08-25 19:00:00|707.28|702.08|709.87|704.67|709.97|704.77|706.72|701.52|624
1661454300000|2022-08-25 19:05:00|709.89|704.69|707.53|702.33|710.06|704.86|707.53|702.33|568
1661454600000|2022-08-25 19:10:00|707.51|702.31|710.11|704.91|710.26|705.06|706.09|700.89|608
1661454900000|2022-08-25 19:15:00|710.07|704.87|709.76|704.56|710.09|704.89|707.56|702.36|586
1661455200000|2022-08-25 19:20:00|709.78|704.58|711.55|706.35|712.1|706.9|709.72|704.52|685
1661455500000|2022-08-25 19:25:00|711.54|706.34|712.12|706.92|712.49|707.29|710.86|705.66|537
1661455800000|2022-08-25 19:30:00|712.11|706.91|710.82|705.62|712.23|707.03|710.08|704.88|646
1661456100000|2022-08-25 19:35:00|710.8|705.6|710.84|705.64|711.45|706.25|710.1|704.9|638
1661456400000|2022-08-25 19:40:00|710.85|705.65|711.31|706.11|711.95|706.75|710.58|705.38|528
1661456700000|2022-08-25 19:45:00|711.38|706.18|710.65|705.45|711.6|706.4|710.64|705.44|454
1661457000000|2022-08-25 19:50:00|710.7|705.5|708.95|703.75|710.79|705.59|706.67|701.47|654
1661457300000|2022-08-25 19:55:00|708.98|703.78|710.44|705.24|710.94|705.74|708.76|703.56|672
1661457600000|2022-08-25 20:00:00|710.48|705.28|709.83|704.63|711.14|705.94|708.71|703.51|599
1661457900000|2022-08-25 20:05:00|709.75|704.55|708.24|703.04|710.2|705|707.86|702.66|580
1661458200000|2022-08-25 20:10:00|708.23|703.03|708.49|703.29|709.28|704.08|708|702.8|521
1661458500000|2022-08-25 20:15:00|708.5|703.3|709.96|704.76|710|704.8|708.5|703.3|476
1661458800000|2022-08-25 20:20:00|709.98|704.78|707.8|702.6|709.98|704.78|707.46|702.26|496
1661459100000|2022-08-25 20:25:00|707.89|702.69|709.37|704.17|709.4|704.2|707.87|702.67|443
1661459400000|2022-08-25 20:30:00|709.28|704.08|709.17|703.97|709.44|704.24|708.37|703.17|414
1661459700000|2022-08-25 20:35:00|709.15|703.95|710.94|705.74|711.67|706.47|708.86|703.66|489
1661460000000|2022-08-25 20:40:00|710.95|705.75|712.31|707.11|713.31|708.11|710.78|705.58|569
1661460300000|2022-08-25 20:45:00|712.32|707.12|713.12|707.92|713.81|708.61|712.3|707.1|683
1661460600000|2022-08-25 20:50:00|713.11|707.91|713.05|707.85|713.79|708.59|711.87|706.67|581
1661460900000|2022-08-25 20:55:00|713.08|707.88|711.9|706.7|713.38|708.18|710.99|705.79|488
1661461200000|2022-08-25 21:00:00|711.82|706.62|712.32|707.12|712.36|707.16|711.31|706.11|284
1661461500000|2022-08-25 21:05:00|712.33|707.13|711.49|706.29|712.47|707.27|711.41|706.21|282
1661461800000|2022-08-25 21:10:00|711.5|706.3|711.18|705.98|711.67|706.47|710.63|705.43|397
1661462100000|2022-08-25 21:15:00|711.17|705.97|710.34|705.14|711.36|706.16|710.23|705.03|315
1661462400000|2022-08-25 21:20:00|710.39|705.19|710.8|705.6|710.85|705.65|709.75|704.55|430
1661462700000|2022-08-25 21:25:00|710.81|705.61|710.87|705.67|711.05|705.85|710.16|704.96|341
1661463000000|2022-08-25 21:30:00|710.88|705.68|711.42|706.22|711.87|706.67|710.88|705.68|261
1661463300000|2022-08-25 21:35:00|711.41|706.21|710.08|704.88|711.55|706.35|710.07|704.87|383
1661463600000|2022-08-25 21:40:00|710.15|704.95|709.88|704.68|710.36|705.16|709.25|704.05|367
1661463900000|2022-08-25 21:45:00|709.91|704.71|710.1|704.9|710.5|705.3|709.82|704.62|265
1661464200000|2022-08-25 21:50:00|710.14|704.94|707.97|702.77|710.24|705.04|707.95|702.75|375
1661464500000|2022-08-25 21:55:00|708|702.8|708.3|703.1|708.92|703.72|707.83|702.63|421
1661464800000|2022-08-25 22:00:00|708.31|703.11|707.86|702.66|709.02|703.82|707.31|702.11|493
1661465100000|2022-08-25 22:05:00|707.85|702.65|707.97|702.77|707.97|702.77|706.09|700.89|521
1661465400000|2022-08-25 22:10:00|707.92|702.72|707.14|701.94|708.37|703.17|706.96|701.76|445
1661465700000|2022-08-25 22:15:00|707.17|701.97|708.41|703.21|708.42|703.22|707.17|701.97|409
1661466000000|2022-08-25 22:20:00|708.3|703.1|706.88|701.68|708.88|703.68|706.76|701.56|464
1661466300000|2022-08-25 22:25:00|706.9|701.7|706.46|701.26|707.08|701.88|705.91|700.71|396
1661466600000|2022-08-25 22:30:00|706.48|701.28|707.3|702.1|707.38|702.18|706.38|701.18|518
1661466900000|2022-08-25 22:35:00|707.29|702.09|707.3|702.1|709.52|704.32|706.31|701.11|404
1661467200000|2022-08-25 22:40:00|707.35|702.15|706.33|701.13|708.16|702.96|706.09|700.89|370
1661467500000|2022-08-25 22:45:00|706.35|701.15|706.39|701.19|707.61|702.41|706.32|701.12|516
1661467800000|2022-08-25 22:50:00|706.38|701.18|704.71|699.51|706.43|701.23|703.1|697.9|710
1661468100000|2022-08-25 22:55:00|704.73|699.53|704.41|699.21|705.9|700.7|704.21|699.01|454
1661468400000|2022-08-25 23:00:00|704.39|699.19|702.22|697.02|704.53|699.33|699.74|694.54|729
1661468700000|2022-08-25 23:05:00|702.21|697.01|701.89|696.69|703.34|698.14|701.79|696.59|594
1661469000000|2022-08-25 23:10:00|701.92|696.72|701.9|696.7|702.86|697.66|701.06|695.86|593
1661469300000|2022-08-25 23:15:00|701.89|696.69|704.27|699.07|704.6|699.4|701.15|695.95|594
1661469600000|2022-08-25 23:20:00|704.29|699.09|705.84|700.64|705.84|700.64|704.22|699.02|455
1661469900000|2022-08-25 23:25:00|705.7|700.5|707.42|702.22|708|702.8|705.52|700.32|468
1661470200000|2022-08-25 23:30:00|707.45|702.25|706.19|700.99|708.05|702.85|706.06|700.86|474
1661470500000|2022-08-25 23:35:00|706.15|700.95|705.91|700.71|706.77|701.57|705.69|700.49|439
1661470800000|2022-08-25 23:40:00|705.87|700.67|705.41|700.21|706.32|701.12|705.13|699.93|407
1661471100000|2022-08-25 23:45:00|705.42|700.22|707.23|702.03|707.98|702.78|705.26|700.06|452
1661471400000|2022-08-25 23:50:00|707.22|702.02|705.17|699.97|707.25|702.05|705.02|699.82|437
1661471700000|2022-08-25 23:55:00|705.16|699.96|705.09|699.89|706.34|701.14|705.09|699.89|459
1661472000000|2022-08-26 00:00:00|705.1|699.9|702.83|697.63|705.1|699.9|702.83|697.63|710
1661472300000|2022-08-26 00:05:00|702.84|697.64|696.76|691.56|704.11|698.91|696.72|691.52|823
1661472600000|2022-08-26 00:10:00|696.84|691.64|697.04|691.84|698.84|693.64|695.86|690.66|813
1661472900000|2022-08-26 00:15:00|696.96|691.76|696.66|691.46|698.81|693.61|695.32|690.12|719
1661473200000|2022-08-26 00:20:00|696.65|691.45|699.56|694.36|699.98|694.78|696.27|691.07|759
1661473500000|2022-08-26 00:25:00|699.52|694.32|700.48|695.28|701.86|696.66|699.5|694.3|683
1661473800000|2022-08-26 00:30:00|700.45|695.25|701.8|696.6|702.65|697.45|699.1|693.9|639
1661474100000|2022-08-26 00:35:00|701.83|696.63|701.24|696.04|704.11|698.91|701.14|695.94|569
1661474400000|2022-08-26 00:40:00|701.22|696.02|700.09|694.89|702.41|697.21|700.02|694.82|602
1661474700000|2022-08-26 00:45:00|700.06|694.86|697.49|692.29|701.31|696.11|697.28|692.08|698
1661475000000|2022-08-26 00:50:00|697.52|692.32|695.21|690.01|698.14|692.94|694.97|689.77|785
1661475300000|2022-08-26 00:55:00|695.14|689.94|695.2|690|696.19|690.99|694.75|689.55|770
1661475600000|2022-08-26 01:00:00|695.18|689.98|696.27|691.07|697.26|692.06|694.73|689.53|722
1661475900000|2022-08-26 01:05:00|696.31|691.11|697.81|692.61|697.91|692.71|695.85|690.65|584
1661476200000|2022-08-26 01:10:00|697.76|692.56|699.24|694.04|699.24|694.04|697.7|692.5|477
1661476500000|2022-08-26 01:15:00|699.25|694.05|700.1|694.9|700.12|694.92|698.79|693.59|449
1661476800000|2022-08-26 01:20:00|700.09|694.89|698.6|693.4|700.93|695.73|698.57|693.37|599
1661477100000|2022-08-26 01:25:00|698.58|693.38|699.48|694.28|699.98|694.78|697.7|692.5|604
1661477400000|2022-08-26 01:30:00|699.47|694.27|697.48|692.28|699.88|694.68|697.3|692.1|520
1661477700000|2022-08-26 01:35:00|697.47|692.27|698.2|693|699.22|694.02|697.35|692.15|499
1661478000000|2022-08-26 01:40:00|698.24|693.04|698.35|693.15|699.04|693.84|697.41|692.21|496
1661478300000|2022-08-26 01:45:00|698.31|693.11|697.89|692.69|699.04|693.84|697.51|692.31|549
1661478600000|2022-08-26 01:50:00|697.88|692.68|699.46|694.26|699.46|694.26|697.85|692.65|507
1661478900000|2022-08-26 01:55:00|699.43|694.23|699.84|694.64|700.05|694.85|699.25|694.05|441
1661479200000|2022-08-26 02:00:00|699.85|694.65|699.75|694.55|700.5|695.3|699.32|694.12|478
1661479500000|2022-08-26 02:05:00|699.74|694.54|700.02|694.82|700.97|695.77|699.38|694.18|488
1661479800000|2022-08-26 02:10:00|700|694.8|700.05|694.85|700.32|695.12|698.39|693.19|519
1661480100000|2022-08-26 02:15:00|700.07|694.87|701.63|696.43|701.9|696.7|699.85|694.65|453
1661480400000|2022-08-26 02:20:00|701.61|696.41|702.91|697.71|703.59|698.39|701.2|696|559
1661480700000|2022-08-26 02:25:00|702.88|697.68|703.09|697.89|703.11|697.91|701.88|696.68|541
1661481000000|2022-08-26 02:30:00|703.06|697.86|701.79|696.59|703.35|698.15|701.39|696.19|582
1661481300000|2022-08-26 02:35:00|701.74|696.54|701.26|696.06|702.23|697.03|700.95|695.75|586
1661481600000|2022-08-26 02:40:00|701.27|696.07|701.23|696.03|702.41|697.21|701.1|695.9|599
1661481900000|2022-08-26 02:45:00|701.22|696.02|700.92|695.72|701.36|696.16|700.32|695.12|585
1661482200000|2022-08-26 02:50:00|700.9|695.7|700.3|695.1|701.88|696.68|699.8|694.6|482
1661482500000|2022-08-26 02:55:00|700.31|695.11|702.97|697.77|703|697.8|700.14|694.94|477
1661482800000|2022-08-26 03:00:00|702.95|697.75|701.17|695.97|703.3|698.1|700.96|695.76|629
1661483100000|2022-08-26 03:05:00|701.21|696.01|701.93|696.73|703.96|698.76|701.21|696.01|640
1661483400000|2022-08-26 03:10:00|701.92|696.72|702.54|697.34|702.98|697.78|700.75|695.55|594
1661483700000|2022-08-26 03:15:00|702.52|697.32|701.28|696.08|702.65|697.45|700.87|695.67|515
1661484000000|2022-08-26 03:20:00|701.3|696.1|701.19|695.99|702.97|697.77|701.09|695.89|531
1661484300000|2022-08-26 03:25:00|701.18|695.98|702.39|697.19|703|697.8|701.12|695.92|564
1661484600000|2022-08-26 03:30:00|702.41|697.21|702.31|697.11|702.98|697.78|701.66|696.46|556
1661484900000|2022-08-26 03:35:00|702.32|697.12|701.69|696.49|702.58|697.38|701.45|696.25|514
1661485200000|2022-08-26 03:40:00|701.62|696.42|701.27|696.07|702.34|697.14|701.06|695.86|534
1661485500000|2022-08-26 03:45:00|701.29|696.09|700.2|695|701.44|696.24|700.06|694.86|461
1661485800000|2022-08-26 03:50:00|700.07|694.87|700.91|695.71|701.04|695.84|699.15|693.95|492
1661486100000|2022-08-26 03:55:00|700.98|695.78|699.43|694.23|701.29|696.09|699.31|694.11|510
1661486400000|2022-08-26 04:00:00|699.44|694.24|699.31|694.11|700.31|695.11|699.15|693.95|619
1661486700000|2022-08-26 04:05:00|699.33|694.13|700.95|695.75|701.58|696.38|699.21|694.01|491
1661487000000|2022-08-26 04:10:00|700.94|695.74|699.84|694.64|700.94|695.74|699.28|694.08|508
1661487300000|2022-08-26 04:15:00|699.85|694.65|698.64|693.44|700.2|695|698.61|693.41|505
1661487600000|2022-08-26 04:20:00|698.71|693.51|698.39|693.19|699.06|693.86|698.19|692.99|549
1661487900000|2022-08-26 04:25:00|698.38|693.18|695.68|690.48|699|693.8|695.64|690.44|543
1661488200000|2022-08-26 04:30:00|695.7|690.5|695.85|690.65|697.29|692.09|695.68|690.48|672
1661488500000|2022-08-26 04:35:00|695.86|690.66|695.13|689.93|696.02|690.82|694.87|689.67|568
1661488800000|2022-08-26 04:40:00|695.15|689.95|693.85|688.65|695.35|690.15|693.32|688.12|592
1661489100000|2022-08-26 04:45:00|693.6|688.4|696.24|691.04|696.33|691.13|693.26|688.06|642
1661489400000|2022-08-26 04:50:00|696.27|691.07|694.18|688.98|696.29|691.09|693.85|688.65|522
1661489700000|2022-08-26 04:55:00|694.2|689|693.46|688.26|694.7|689.5|693.28|688.08|479
1661490000000|2022-08-26 05:00:00|693.45|688.25|692.05|686.85|694.45|689.25|691.79|686.59|549
1661490300000|2022-08-26 05:05:00|692.03|686.83|691.2|686|694.65|689.45|691.13|685.93|820
1661490600000|2022-08-26 05:10:00|691.13|685.93|686.22|681.02|691.13|685.93|685.9|680.7|893
1661490900000|2022-08-26 05:15:00|686.21|681.01|689.06|683.86|689.44|684.24|686.11|680.91|719
1661491200000|2022-08-26 05:20:00|689.14|683.94|682.95|677.75|689.52|684.32|682.95|677.75|746
1661491500000|2022-08-26 05:25:00|683.11|677.91|678.6|673.4|683.12|677.92|678.13|672.93|985
1661491800000|2022-08-26 05:30:00|678.57|673.37|681.38|676.18|681.97|676.77|678.28|673.08|908
1661492100000|2022-08-26 05:35:00|681.37|676.17|681.24|676.04|683.07|677.87|680.87|675.67|805
1661492400000|2022-08-26 05:40:00|681.26|676.06|682.39|677.19|682.48|677.28|680.99|675.79|738
1661492700000|2022-08-26 05:45:00|682.36|677.16|682.98|677.78|683.16|677.96|681.83|676.63|663
1661493000000|2022-08-26 05:50:00|683|677.8|683.18|677.98|684.74|679.54|682.87|677.67|725
1661493300000|2022-08-26 05:55:00|683.19|677.99|682.33|677.13|684.25|679.05|682.17|676.97|697
1661493600000|2022-08-26 06:00:00|682.44|677.24|682.82|677.62|683.26|678.06|681.01|675.81|748
1661493900000|2022-08-26 06:05:00|682.83|677.63|682.81|677.61|683.34|678.14|681.67|676.47|599
1661494200000|2022-08-26 06:10:00|682.8|677.6|685.05|679.85|685.06|679.86|682.68|677.48|679
1661494500000|2022-08-26 06:15:00|684.96|679.76|685.2|680|685.29|680.09|683.83|678.63|545
1661494800000|2022-08-26 06:20:00|685.21|680.01|686.06|680.86|686.57|681.37|684.99|679.79|605
1661495100000|2022-08-26 06:25:00|686|680.8|690.13|684.93|690.44|685.24|685.92|680.72|736
1661495400000|2022-08-26 06:30:00|690.15|684.95|684.83|679.63|690.81|685.61|683.84|678.64|871
1661495700000|2022-08-26 06:35:00|684.81|679.61|685.23|680.03|686.32|681.12|683.91|678.71|640
1661496000000|2022-08-26 06:40:00|685.24|680.04|683.64|678.44|685.28|680.08|682.09|676.89|622
1661496300000|2022-08-26 06:45:00|683.34|678.14|684.25|679.05|684.67|679.47|683.2|678|622
1661496600000|2022-08-26 06:50:00|684.27|679.07|683.53|678.33|684.43|679.23|681.95|676.75|600
1661496900000|2022-08-26 06:55:00|683.55|678.35|684.37|679.17|685.23|680.03|682.95|677.75|610
1661497200000|2022-08-26 07:00:00|684.38|679.18|681.38|676.18|684.7|679.5|680.99|675.79|806
1661497500000|2022-08-26 07:05:00|681.37|676.17|677.45|672.25|681.73|676.53|676.95|671.75|757
1661497800000|2022-08-26 07:10:00|677.52|672.32|679.37|674.17|679.63|674.43|677.25|672.05|736
1661498100000|2022-08-26 07:15:00|679.34|674.14|680.52|675.32|680.56|675.36|678.14|672.94|712
1661498400000|2022-08-26 07:20:00|680.51|675.31|680.89|675.69|681.04|675.84|679.75|674.55|634
1661498700000|2022-08-26 07:25:00|680.85|675.65|682.42|677.22|683.42|678.22|680.46|675.26|632
1661499000000|2022-08-26 07:30:00|682.46|677.26|683.28|678.08|683.28|678.08|681.81|676.61|660
1661499300000|2022-08-26 07:35:00|683.24|678.04|682.13|676.93|683.35|678.15|682.05|676.85|491
1661499600000|2022-08-26 07:40:00|682.16|676.96|681.25|676.05|682.23|677.03|680.71|675.51|539
1661499900000|2022-08-26 07:45:00|681.26|676.06|681.72|676.52|682.34|677.14|680.79|675.59|523
1661500200000|2022-08-26 07:50:00|681.73|676.53|682.72|677.52|682.99|677.79|681.66|676.46|522
1661500500000|2022-08-26 07:55:00|682.73|677.53|683.85|678.65|684.11|678.91|682.2|677|484
1661500800000|2022-08-26 08:00:00|683.86|678.66|683.8|678.6|684.04|678.84|682.06|676.86|526
1661501100000|2022-08-26 08:05:00|683.87|678.67|683.8|678.6|684.95|679.75|683.23|678.03|494
1661501400000|2022-08-26 08:10:00|684.06|678.86|683.69|678.49|684.56|679.36|683.25|678.05|523
1661501700000|2022-08-26 08:15:00|683.71|678.51|684.4|679.2|684.4|679.2|683.43|678.23|449
1661502000000|2022-08-26 08:20:00|684.33|679.13|684.07|678.87|685.05|679.85|683.43|678.23|540
1661502300000|2022-08-26 08:25:00|684.09|678.89|682.84|677.64|684.09|678.89|682.23|677.03|493
1661502600000|2022-08-26 08:30:00|682.82|677.62|684.26|679.06|684.29|679.09|680.8|675.6|657
1661502900000|2022-08-26 08:35:00|684.28|679.08|683.6|678.4|684.29|679.09|682.86|677.66|553
1661503200000|2022-08-26 08:40:00|683.55|678.35|684.76|679.56|684.76|679.56|683.11|677.91|531
1661503500000|2022-08-26 08:45:00|684.86|679.66|686.1|680.9|686.44|681.24|684.73|679.53|650
1661503800000|2022-08-26 08:50:00|686.09|680.89|686.07|680.87|687.86|682.66|685.27|680.07|623
1661504100000|2022-08-26 08:55:00|686.06|680.86|685.22|680.02|686.13|680.93|684.56|679.36|639
1661504400000|2022-08-26 09:00:00|685.19|679.99|685.09|679.89|685.32|680.12|684.75|679.55|522
1661504700000|2022-08-26 09:05:00|685.18|679.98|685.41|680.21|685.43|680.23|683.73|678.53|501
1661505000000|2022-08-26 09:10:00|685.43|680.23|686.27|681.07|686.41|681.21|685.16|679.96|405
1661505300000|2022-08-26 09:15:00|686.3|681.1|685.93|680.73|686.33|681.13|685.23|680.03|546
1661505600000|2022-08-26 09:20:00|685.95|680.75|687.13|681.93|687.38|682.18|685.04|679.84|549
1661505900000|2022-08-26 09:25:00|687.11|681.91|686.87|681.67|687.46|682.26|686.16|680.96|568
1661506200000|2022-08-26 09:30:00|686.88|681.68|686.36|681.16|687.14|681.94|684.87|679.67|572
1661506500000|2022-08-26 09:35:00|686.34|681.14|685.79|680.59|687.11|681.91|684.79|679.59|474
1661506800000|2022-08-26 09:40:00|685.77|680.57|685.37|680.17|685.8|680.6|685.05|679.85|494
1661507100000|2022-08-26 09:45:00|685.34|680.14|683.92|678.72|686.03|680.83|683.82|678.62|553
1661507400000|2022-08-26 09:50:00|683.95|678.75|684.82|679.62|685.22|680.02|683.9|678.7|595
1661507700000|2022-08-26 09:55:00|684.79|679.59|684.97|679.77|685.08|679.88|683.52|678.32|526
1661508000000|2022-08-26 10:00:00|684.95|679.75|684.82|679.62|685.98|680.78|683.91|678.71|659
1661508300000|2022-08-26 10:05:00|684.83|679.63|684.28|679.08|684.93|679.73|683.84|678.64|561
1661508600000|2022-08-26 10:10:00|684.29|679.09|683.64|678.44|684.37|679.17|683.48|678.28|559
1661508900000|2022-08-26 10:15:00|683.65|678.45|684|678.8|684.32|679.12|681.9|676.7|672
1661509200000|2022-08-26 10:20:00|683.99|678.79|684.19|678.99|684.27|679.07|682.49|677.29|571
1661509500000|2022-08-26 10:25:00|684.17|678.97|682.88|677.68|684.94|679.74|682.85|677.65|541
1661509800000|2022-08-26 10:30:00|682.89|677.69|684.14|678.94|684.28|679.08|681.82|676.62|598
1661510100000|2022-08-26 10:35:00|684.09|678.89|681.35|676.15|684.09|678.89|679.21|674.01|710
1661510400000|2022-08-26 10:40:00|681.39|676.19|682.33|677.13|683.08|677.88|679.93|674.73|812
1661510700000|2022-08-26 10:45:00|682.36|677.16|680.97|675.77|682.43|677.23|679.25|674.05|774
1661511000000|2022-08-26 10:50:00|680.98|675.78|682.72|677.52|682.73|677.53|680.58|675.38|728
1661511300000|2022-08-26 10:55:00|682.74|677.54|681.44|676.24|683.06|677.86|681.3|676.1|635
1661511600000|2022-08-26 11:00:00|681.43|676.23|679.42|674.22|682.39|677.19|679.22|674.02|780
1661511900000|2022-08-26 11:05:00|679.52|674.32|670.76|665.56|680.09|674.89|668.41|663.21|952
1661512200000|2022-08-26 11:10:00|670.75|665.55|668.7|663.5|671.26|666.06|667.73|662.53|952
1661512500000|2022-08-26 11:15:00|668.62|663.42|669.09|663.89|671.28|666.08|667.18|661.98|882
1661512800000|2022-08-26 11:20:00|669.12|663.92|669.05|663.85|670.33|665.13|668.07|662.87|836
1661513100000|2022-08-26 11:25:00|669.01|663.81|670.32|665.12|670.37|665.17|667.83|662.63|831
1661513400000|2022-08-26 11:30:00|670.31|665.11|668.85|663.65|670.92|665.72|668.38|663.18|748
1661513700000|2022-08-26 11:35:00|668.72|663.52|671.96|666.76|672.1|666.9|668.43|663.23|789
1661514000000|2022-08-26 11:40:00|671.94|666.74|670.39|665.19|672.23|667.03|670.37|665.17|645
1661514300000|2022-08-26 11:45:00|670.32|665.12|670.83|665.63|671.57|666.37|669.65|664.45|670
1661514600000|2022-08-26 11:50:00|670.86|665.66|671.32|666.12|671.75|666.55|670.01|664.81|736
1661514900000|2022-08-26 11:55:00|671.36|666.16|673.14|667.94|673.49|668.29|670.26|665.06|715
1661515200000|2022-08-26 12:00:00|673.2|668|671.17|665.97|673.42|668.22|670.73|665.53|809
1661515500000|2022-08-26 12:05:00|671.15|665.95|672.22|667.02|672.45|667.25|671|665.8|616
1661515800000|2022-08-26 12:10:00|672.15|666.95|673.31|668.11|673.47|668.27|671.61|666.41|687
1661516100000|2022-08-26 12:15:00|673.33|668.13|673.92|668.72|674.92|669.72|673.16|667.96|752
1661516400000|2022-08-26 12:20:00|673.94|668.74|673.33|668.13|674.85|669.65|673.22|668.02|746
1661516700000|2022-08-26 12:25:00|673.35|668.15|676.24|671.04|676.24|671.04|672.35|667.15|766
1661517000000|2022-08-26 12:30:00|676.22|671.02|688.98|683.78|688.99|683.79|675.71|670.51|1124
1661517300000|2022-08-26 12:35:00|689|683.8|686.93|681.73|690.45|685.25|684.74|679.54|978
1661517600000|2022-08-26 12:40:00|686.9|681.7|685.84|680.64|687.33|682.13|684.77|679.57|974
1661517900000|2022-08-26 12:45:00|685.82|680.62|688.93|683.73|690.55|685.35|684.96|679.76|931
1661518200000|2022-08-26 12:50:00|688.95|683.75|690.82|685.62|691.61|686.41|687.9|682.7|858
1661518500000|2022-08-26 12:55:00|690.8|685.6|693.42|688.22|694.55|689.35|690.61|685.41|944
1661518800000|2022-08-26 13:00:00|693.43|688.23|699.85|694.65|702|696.8|693.06|687.86|1052
1661519100000|2022-08-26 13:05:00|699.87|694.67|696.89|691.69|701.09|695.89|694.12|688.92|1039
1661519400000|2022-08-26 13:10:00|696.85|691.65|697.64|692.44|697.91|692.71|695.52|690.32|817
1661519700000|2022-08-26 13:15:00|697.68|692.48|698.83|693.63|699.12|693.92|694.38|689.18|868
1661520000000|2022-08-26 13:20:00|698.9|693.7|697.43|692.23|698.91|693.71|693.69|688.49|880
1661520300000|2022-08-26 13:25:00|697.4|692.2|696.39|691.19|697.55|692.35|695.14|689.94|847
1661520600000|2022-08-26 13:30:00|696.35|691.15|693.28|688.08|696.57|691.37|691.75|686.55|901
1661520900000|2022-08-26 13:35:00|693.34|688.14|692.26|687.06|693.89|688.69|691.91|686.71|873
1661521200000|2022-08-26 13:40:00|692.23|687.03|691.79|686.59|693|687.8|690.94|685.74|851
1661521500000|2022-08-26 13:45:00|691.8|686.6|689.67|684.47|692.04|686.84|689.67|684.47|889
1661521800000|2022-08-26 13:50:00|689.71|684.51|691.08|685.88|691.5|686.3|687.58|682.38|861
1661522100000|2022-08-26 13:55:00|691.1|685.9|695.96|690.76|698.41|693.21|691.03|685.83|958
1661522400000|2022-08-26 14:00:00|695.98|690.78|687.82|682.62|696.08|690.88|680.71|675.51|1078
1661522700000|2022-08-26 14:05:00|688.22|683.02|700.56|695.36|700.56|695.36|687.21|682.01|1057
1661523000000|2022-08-26 14:10:00|700.86|695.66|695.9|690.7|701.67|696.47|694.08|688.88|1050
1661523300000|2022-08-26 14:15:00|696.07|690.87|694.6|689.4|696.08|690.88|690.83|685.63|1047
1661523600000|2022-08-26 14:20:00|694.49|689.29|692.68|687.48|694.51|689.31|691.05|685.85|1023
1661523900000|2022-08-26 14:25:00|692.7|687.5|690.96|685.76|693.68|688.48|689.34|684.14|1019
1661524200000|2022-08-26 14:30:00|690.94|685.74|689.79|684.59|692.24|687.04|688.41|683.21|1005
1661524500000|2022-08-26 14:35:00|689.67|684.47|684.26|679.06|690.1|684.9|683.26|678.06|978
1661524800000|2022-08-26 14:40:00|684.29|679.09|682.04|676.84|686.43|681.23|682|676.8|953
1661525100000|2022-08-26 14:45:00|682.09|676.89|684.16|678.96|684.38|679.18|680.11|674.91|919
1661525400000|2022-08-26 14:50:00|684.14|678.94|681.06|675.86|684.87|679.67|680.58|675.38|926
1661525700000|2022-08-26 14:55:00|681.21|676.01|678.84|673.64|681.3|676.1|677.74|672.54|952
1661526000000|2022-08-26 15:00:00|678.78|673.58|666.64|661.44|678.87|673.67|666.64|661.44|1038
1661526300000|2022-08-26 15:05:00|666.54|661.34|671.66|666.46|673.09|667.89|666.31|661.11|992
1661526600000|2022-08-26 15:10:00|671.76|666.56|669.8|664.6|672.21|667.01|668.77|663.57|979
1661526900000|2022-08-26 15:15:00|669.59|664.39|659.34|654.14|669.69|664.49|658.94|653.74|1039
1661527200000|2022-08-26 15:20:00|659.42|654.22|662.07|656.87|663.07|657.87|656.91|651.71|988
1661527500000|2022-08-26 15:25:00|662.02|656.82|660.02|654.82|662.77|657.57|658.48|653.28|945
1661527800000|2022-08-26 15:30:00|660.09|654.89|661.54|656.34|661.87|656.67|659.62|654.42|895
1661528100000|2022-08-26 15:35:00|661.61|656.41|658.47|653.27|662.73|657.53|657.83|652.63|853
1661528400000|2022-08-26 15:40:00|658.56|653.36|653.19|647.99|658.85|653.65|653.1|647.9|949
1661528700000|2022-08-26 15:45:00|653.21|648.01|653.31|648.11|655|649.8|652.2|647|885
1661529000000|2022-08-26 15:50:00|653.2|648|655.91|650.71|656.17|650.97|652.92|647.72|862
1661529300000|2022-08-26 15:55:00|655.88|650.68|654.89|649.69|656.81|651.61|654.55|649.35|675
1661529600000|2022-08-26 16:00:00|655.09|649.89|653.92|648.72|656.9|651.7|653.89|648.69|767
1661529900000|2022-08-26 16:05:00|653.9|648.7|656.62|651.42|656.7|651.5|653.58|648.38|676
1661530200000|2022-08-26 16:10:00|656.61|651.41|658.06|652.86|658.06|652.86|655.01|649.81|718
1661530500000|2022-08-26 16:15:00|658.01|652.81|654.84|649.64|658.13|652.93|653.85|648.65|775
1661530800000|2022-08-26 16:20:00|654.82|649.62|652.34|647.14|654.82|649.62|649.77|644.57|881
1661531100000|2022-08-26 16:25:00|652.37|647.17|645.88|640.68|652.56|647.36|642.98|637.78|962
1661531400000|2022-08-26 16:30:00|645.96|640.76|645.88|640.68|646.57|641.37|643.58|638.38|913
1661531700000|2022-08-26 16:35:00|645.82|640.62|646.01|640.81|647.8|642.6|645.62|640.42|754
1661532000000|2022-08-26 16:40:00|646|640.8|647.04|641.84|648.42|643.22|645.15|639.95|795
1661532300000|2022-08-26 16:45:00|646.97|641.77|648.4|643.2|648.4|643.2|646.72|641.52|705
1661532600000|2022-08-26 16:50:00|648.42|643.22|649.42|644.22|650.67|645.47|647.98|642.78|693
1661532900000|2022-08-26 16:55:00|649.43|644.23|648.77|643.57|650.1|644.9|648.13|642.93|671
1661533200000|2022-08-26 17:00:00|648.78|643.58|648.95|643.75|649.75|644.55|647.69|642.49|738
1661533500000|2022-08-26 17:05:00|648.93|643.73|648.79|643.59|649.94|644.74|648.55|643.35|684
1661533800000|2022-08-26 17:10:00|648.81|643.61|646.28|641.08|649.05|643.85|645.03|639.83|697
1661534100000|2022-08-26 17:15:00|646.29|641.09|644.49|639.29|648.11|642.91|644.04|638.84|764
1661534400000|2022-08-26 17:20:00|644.23|639.03|646.21|641.01|646.42|641.22|644.15|638.95|683
1661534700000|2022-08-26 17:25:00|646.2|641|645.69|640.49|647.95|642.75|645.59|640.39|725
1661535000000|2022-08-26 17:30:00|645.64|640.44|645.8|640.6|646.24|641.04|644.97|639.77|635
1661535300000|2022-08-26 17:35:00|645.81|640.61|643.62|638.42|647.03|641.83|643.52|638.32|607
1661535600000|2022-08-26 17:40:00|643.52|638.32|643.31|638.11|644.07|638.87|641.9|636.7|693
1661535900000|2022-08-26 17:45:00|643.3|638.1|643.21|638.01|644.92|639.72|642.83|637.63|600
1661536200000|2022-08-26 17:50:00|643.2|638|641.28|636.08|643.26|638.06|639.68|634.48|672
1661536500000|2022-08-26 17:55:00|641.32|636.12|640.37|635.17|641.82|636.62|639.94|634.74|634
1661536800000|2022-08-26 18:00:00|640.4|635.2|634.93|629.73|641.44|636.24|634.92|629.72|666
1661537100000|2022-08-26 18:05:00|634.86|629.66|633.18|627.98|637.11|631.91|631.12|625.92|929
1661537400000|2022-08-26 18:10:00|633.24|628.04|635.83|630.63|636.02|630.82|632.98|627.78|816
1661537700000|2022-08-26 18:15:00|635.84|630.64|633.8|628.6|636.25|631.05|632.91|627.71|795
1661538000000|2022-08-26 18:20:00|633.82|628.62|634.3|629.1|635.39|630.19|633.21|628.01|697
1661538300000|2022-08-26 18:25:00|634.31|629.11|633.09|627.89|635.37|630.17|631.87|626.67|654
1661538600000|2022-08-26 18:30:00|633.1|627.9|634.1|628.9|634.39|629.19|632.04|626.84|711
1661538900000|2022-08-26 18:35:00|634.12|628.92|637.14|631.94|637.34|632.14|634.11|628.91|670
1661539200000|2022-08-26 18:40:00|637.23|632.03|639.24|634.04|640.1|634.9|637.03|631.83|794
1661539500000|2022-08-26 18:45:00|639.12|633.92|636.16|630.96|640.33|635.13|635.99|630.79|729
1661539800000|2022-08-26 18:50:00|636.19|630.99|635.53|630.33|636.93|631.73|635.04|629.84|601
1661540100000|2022-08-26 18:55:00|635.52|630.32|636.63|631.43|637.01|631.81|635.14|629.94|650
1661540400000|2022-08-26 19:00:00|636.69|631.49|636.01|630.81|636.87|631.67|635.36|630.16|665
1661540700000|2022-08-26 19:05:00|636.02|630.82|634.88|629.68|636.32|631.12|634|628.8|617
1661541000000|2022-08-26 19:10:00|634.84|629.64|637.29|632.09|637.39|632.19|634.84|629.64|570
1661541300000|2022-08-26 19:15:00|637.27|632.07|638.31|633.11|638.78|633.58|636.14|630.94|601
1661541600000|2022-08-26 19:20:00|638.28|633.08|638.12|632.92|638.47|633.27|636.65|631.45|551
1661541900000|2022-08-26 19:25:00|638.16|632.96|638.28|633.08|638.94|633.74|637.86|632.66|493
1661542200000|2022-08-26 19:30:00|638.27|633.07|637.05|631.85|639.06|633.86|637.05|631.85|592
1661542500000|2022-08-26 19:35:00|637.08|631.88|638.23|633.03|638.28|633.08|636.74|631.54|559
1661542800000|2022-08-26 19:40:00|638.22|633.02|636.36|631.16|638.34|633.14|636.16|630.96|559
1661543100000|2022-08-26 19:45:00|636.44|631.24|638.33|633.13|638.33|633.13|636.16|630.96|568
1661543400000|2022-08-26 19:50:00|638.36|633.16|637.74|632.54|639.41|634.21|637.59|632.39|659
1661543700000|2022-08-26 19:55:00|637.72|632.52|635.94|630.74|638.67|633.47|635.82|630.62|680
1661544000000|2022-08-26 20:00:00|635.93|630.73|637.77|632.57|638.11|632.91|635.75|630.55|620
1661544300000|2022-08-26 20:05:00|637.78|632.58|639.09|633.89|639.75|634.55|637.66|632.46|685
1661544600000|2022-08-26 20:10:00|638.97|633.77|638.91|633.71|639.14|633.94|637.77|632.57|567
1661544900000|2022-08-26 20:15:00|638.9|633.7|636.72|631.52|639.04|633.84|636.72|631.52|381
1661545200000|2022-08-26 20:20:00|636.77|631.57|637.99|632.79|638.21|633.01|636.56|631.36|560
1661545500000|2022-08-26 20:25:00|638|632.8|637.7|632.5|638.26|633.06|637.13|631.93|490
1661545800000|2022-08-26 20:30:00|637.68|632.48|637.83|632.63|639.72|634.52|637.25|632.05|542
1661546100000|2022-08-26 20:35:00|637.84|632.64|639.92|634.72|640.32|635.12|637.78|632.58|459
1661546400000|2022-08-26 20:40:00|639.93|634.73|639.48|634.28|640.01|634.81|637.77|632.57|568
1661546700000|2022-08-26 20:45:00|639.47|634.27|641.08|635.88|641.56|636.36|638.86|633.66|401
1661547000000|2022-08-26 20:50:00|641.06|635.86|638.91|633.71|641.17|635.97|638.75|633.55|330
1661547300000|2022-08-26 20:55:00|638.96|633.76|639.89|634.69|640.87|635.67|638.87|633.67|217
1661583600000|2022-08-27 07:00:00|611.52|606.32|611.89|606.69|612.39|607.19|610.77|605.57|341
1661583900000|2022-08-27 07:05:00|611.86|606.66|611.35|606.15|612.26|607.06|610.58|605.38|313
1661584200000|2022-08-27 07:10:00|611.32|606.12|609.87|604.67|611.32|606.12|609.33|604.13|381
1661584500000|2022-08-27 07:15:00|609.82|604.62|610|604.8|611.41|606.21|609.75|604.55|356
1661584800000|2022-08-27 07:20:00|610.01|604.81|612.42|607.22|612.49|607.29|610|604.8|342
1661585100000|2022-08-27 07:25:00|612.43|607.23|612.05|606.85|612.51|607.31|611.06|605.86|340
1661585400000|2022-08-27 07:30:00|612.06|606.86|613.54|608.34|613.65|608.45|611.81|606.61|334
1661585700000|2022-08-27 07:35:00|613.55|608.35|615.37|610.17|615.39|610.19|613.21|608.01|351
1661586000000|2022-08-27 07:40:00|615.35|610.15|615.19|609.99|615.39|610.19|614.82|609.62|361
1661586300000|2022-08-27 07:45:00|615.16|609.96|615.06|609.86|615.63|610.43|614.2|609|392
1661586600000|2022-08-27 07:50:00|615.09|609.89|616.48|611.28|616.93|611.73|614.86|609.66|356
1661586900000|2022-08-27 07:55:00|616.55|611.35|619.3|614.1|619.72|614.52|616.24|611.04|576
1661587200000|2022-08-27 08:00:00|619.26|614.06|616.34|611.14|619.47|614.27|616.34|611.14|513
1661587500000|2022-08-27 08:05:00|616.2|611|615.94|610.74|617.56|612.36|615.93|610.73|451
1661587800000|2022-08-27 08:10:00|615.93|610.73|616.25|611.05|617.28|612.08|615.93|610.73|274
1661588100000|2022-08-27 08:15:00|616.24|611.04|617.31|612.11|617.49|612.29|615.41|610.21|389
1661588400000|2022-08-27 08:20:00|617.33|612.13|618.41|613.21|619.26|614.06|616.79|611.59|351
1661588700000|2022-08-27 08:25:00|618.4|613.2|620.09|614.89|620.09|614.89|617.93|612.73|328
1661589000000|2022-08-27 08:30:00|620.08|614.88|619.05|613.85|620.09|614.89|618.82|613.62|355
1661589300000|2022-08-27 08:35:00|619.07|613.87|619.09|613.89|619.3|614.1|618.16|612.96|297
1661589600000|2022-08-27 08:40:00|619.12|613.92|619.18|613.98|619.23|614.03|618.8|613.6|322
1661589900000|2022-08-27 08:45:00|619.1|613.9|618.27|613.07|619.18|613.98|617.84|612.64|344
1661590200000|2022-08-27 08:50:00|618.26|613.06|616.93|611.73|618.3|613.1|615.82|610.62|510
1661590500000|2022-08-27 08:55:00|616.92|611.72|615.96|610.76|617.13|611.93|614.87|609.67|454
1661590800000|2022-08-27 09:00:00|615.91|610.71|616.31|611.11|616.46|611.26|615.21|610.01|408
1661591100000|2022-08-27 09:05:00|616.33|611.13|617.36|612.16|617.43|612.23|615.49|610.29|347
1661591400000|2022-08-27 09:10:00|617.39|612.19|616.46|611.26|617.45|612.25|616.32|611.12|390
1661591700000|2022-08-27 09:15:00|616.48|611.28|615.02|609.82|616.49|611.29|614.5|609.3|352
1661592000000|2022-08-27 09:20:00|615.03|609.83|613.61|608.41|615.41|610.21|612.97|607.77|324
1661592300000|2022-08-27 09:25:00|613.6|608.4|613.05|607.85|614.12|608.92|612.39|607.19|316
1661592600000|2022-08-27 09:30:00|613.03|607.83|614.31|609.11|614.51|609.31|612.5|607.3|427
1661592900000|2022-08-27 09:35:00|614.3|609.1|614.5|609.3|614.64|609.44|613.99|608.79|327
1661593200000|2022-08-27 09:40:00|614.49|609.29|615.51|610.31|615.65|610.45|614.31|609.11|266
1661593500000|2022-08-27 09:45:00|615.49|610.29|614.34|609.14|615.61|610.41|613.04|607.84|353
1661593800000|2022-08-27 09:50:00|614.33|609.13|613.3|608.1|614.47|609.27|612.25|607.05|337
1661594100000|2022-08-27 09:55:00|613.29|608.09|612.89|607.69|613.59|608.39|612.89|607.69|304
1661594400000|2022-08-27 10:00:00|612.91|607.71|614.53|609.33|614.54|609.34|612.4|607.2|337
1661594700000|2022-08-27 10:05:00|614.54|609.34|617.21|612.01|617.68|612.48|614.53|609.33|393
1661595000000|2022-08-27 10:10:00|617.27|612.07|617.23|612.03|617.54|612.34|616.15|610.95|404
1661595300000|2022-08-27 10:15:00|617.21|612.01|617.4|612.2|617.57|612.37|616.56|611.36|345
1661595600000|2022-08-27 10:20:00|617.37|612.17|618.56|613.36|619.01|613.81|617.28|612.08|388
1661595900000|2022-08-27 10:25:00|618.55|613.35|616.08|610.88|618.65|613.45|615.18|609.98|413
1661596200000|2022-08-27 10:30:00|616.1|610.9|615.34|610.14|616.41|611.21|614.55|609.35|402
1661596500000|2022-08-27 10:35:00|615.32|610.12|615.45|610.25|616.14|610.94|615.32|610.12|199
1661596800000|2022-08-27 10:40:00|615.43|610.23|615.66|610.46|616.68|611.48|615.43|610.23|345
1661597100000|2022-08-27 10:45:00|615.65|610.45|616.25|611.05|616.7|611.5|615.37|610.17|347
1661597400000|2022-08-27 10:50:00|616.3|611.1|615.38|610.18|616.41|611.21|615.38|610.18|430
1661597700000|2022-08-27 10:55:00|615.46|610.26|614.22|609.02|615.87|610.67|614.1|608.9|418
1661598000000|2022-08-27 11:00:00|614.24|609.04|615.48|610.28|615.48|610.28|613.84|608.64|443
1661598300000|2022-08-27 11:05:00|615.47|610.27|615.44|610.24|616.47|611.27|615.11|609.91|336
1661598600000|2022-08-27 11:10:00|615.45|610.25|614.32|609.12|616.31|611.11|614.28|609.08|415
1661598900000|2022-08-27 11:15:00|614.3|609.1|613.99|608.79|614.65|609.45|613.41|608.21|405
1661599200000|2022-08-27 11:20:00|614.01|608.81|614.22|609.02|614.62|609.42|613.98|608.78|363
1661599500000|2022-08-27 11:25:00|614.27|609.07|614.04|608.84|614.47|609.27|613.82|608.62|362
1661599800000|2022-08-27 11:30:00|614.07|608.87|615.47|610.27|615.53|610.33|613.81|608.61|291
1661600100000|2022-08-27 11:35:00|615.45|610.25|616.01|610.81|616.58|611.38|615.29|610.09|330
1661600400000|2022-08-27 11:40:00|616.02|610.82|617.59|612.39|618.2|613|615.44|610.24|387
1661600700000|2022-08-27 11:45:00|617.55|612.35|617.18|611.98|617.61|612.41|616.73|611.53|501
1661601000000|2022-08-27 11:50:00|617.19|611.99|618.26|613.06|618.45|613.25|617.14|611.94|504
1661601300000|2022-08-27 11:55:00|618.28|613.08|616.12|610.92|618.32|613.12|615.92|610.72|586
1661601600000|2022-08-27 12:00:00|616.13|610.93|616.06|610.86|616.33|611.13|615.38|610.18|431
1661601900000|2022-08-27 12:05:00|616.08|610.88|616.11|610.91|616.34|611.14|615.39|610.19|425
1661602200000|2022-08-27 12:10:00|616.12|610.92|616.36|611.16|617|611.8|615.68|610.48|513
1661602500000|2022-08-27 12:15:00|616.35|611.15|616.26|611.06|616.62|611.42|615.41|610.21|497
1661602800000|2022-08-27 12:20:00|616.27|611.07|616.12|610.92|617.31|612.11|615.98|610.78|427
1661603100000|2022-08-27 12:25:00|616.14|610.94|613.84|608.64|616.29|611.09|613.27|608.07|419
1661603400000|2022-08-27 12:30:00|613.86|608.66|613.27|608.07|614.04|608.84|613.26|608.06|366
1661603700000|2022-08-27 12:35:00|613.28|608.08|614.23|609.03|614.35|609.15|612.46|607.26|359
1661604000000|2022-08-27 12:40:00|614.21|609.01|614.36|609.16|615.49|610.29|614.11|608.91|333
1661604300000|2022-08-27 12:45:00|614.35|609.15|613.7|608.5|614.94|609.74|613.17|607.97|337
1661604600000|2022-08-27 12:50:00|613.71|608.51|614.57|609.37|615.33|610.13|613.71|608.51|330
1661604900000|2022-08-27 12:55:00|614.56|609.36|615.73|610.53|615.82|610.62|614.56|609.36|366
1661605200000|2022-08-27 13:00:00|615.72|610.52|614.19|608.99|615.72|610.52|613.16|607.96|432
1661605500000|2022-08-27 13:05:00|614.21|609.01|614.68|609.48|614.83|609.63|614.16|608.96|253
1661605800000|2022-08-27 13:10:00|614.69|609.49|613.01|607.81|614.78|609.58|612.06|606.86|490
1661606100000|2022-08-27 13:15:00|613|607.8|613.76|608.56|613.77|608.57|613|607.8|333
1661606400000|2022-08-27 13:20:00|613.77|608.57|609.57|604.37|613.77|608.57|608.66|603.46|566
1661606700000|2022-08-27 13:25:00|609.62|604.42|612.46|607.26|612.48|607.28|609.58|604.38|497
1661607000000|2022-08-27 13:30:00|612.43|607.23|610.52|605.32|613.19|607.99|610.06|604.86|489
1661607300000|2022-08-27 13:35:00|610.5|605.3|611.81|606.61|611.81|606.61|610.02|604.82|400
1661607600000|2022-08-27 13:40:00|611.8|606.6|616.11|610.91|618.17|612.97|611.52|606.32|621
1661607900000|2022-08-27 13:45:00|616.12|610.92|615.92|610.72|617.1|611.9|613.37|608.17|459
1661608200000|2022-08-27 13:50:00|615.88|610.68|615.39|610.19|617.04|611.84|614.97|609.77|489
1661608500000|2022-08-27 13:55:00|615.35|610.15|614.21|609.01|616.49|611.29|613.88|608.68|480
1661608800000|2022-08-27 14:00:00|614.2|609|614.31|609.11|614.57|609.37|612.96|607.76|470
1661609100000|2022-08-27 14:05:00|614.32|609.12|612.2|607|614.38|609.18|611.96|606.76|403
1661609400000|2022-08-27 14:10:00|612.21|607.01|612.57|607.37|613.95|608.75|612.15|606.95|370
1661609700000|2022-08-27 14:15:00|612.56|607.36|614.23|609.03|614.4|609.2|612.42|607.22|361
1661610000000|2022-08-27 14:20:00|614.22|609.02|614.31|609.11|615.44|610.24|613.97|608.77|345
1661610300000|2022-08-27 14:25:00|614.29|609.09|616.08|610.88|616.39|611.19|614.01|608.81|450
1661610600000|2022-08-27 14:30:00|616.07|610.87|614.96|609.76|616.2|611|614.8|609.6|437
1661610900000|2022-08-27 14:35:00|614.94|609.74|613.38|608.18|615.13|609.93|612.43|607.23|453
1661611200000|2022-08-27 14:40:00|613.43|608.23|612.44|607.24|613.43|608.23|611.57|606.37|436
1661611500000|2022-08-27 14:45:00|612.42|607.22|610.98|605.78|612.5|607.3|610.87|605.67|403
1661611800000|2022-08-27 14:50:00|611|605.8|611.12|605.92|611.57|606.37|609.92|604.72|465
1661612100000|2022-08-27 14:55:00|611.15|605.95|608.54|603.34|611.44|606.24|608.54|603.34|439
1661612400000|2022-08-27 15:00:00|608.55|603.35|609.93|604.73|610.06|604.86|607.2|602|658
1661612700000|2022-08-27 15:05:00|609.88|604.68|609.51|604.31|610.46|605.26|608.9|603.7|460
1661613000000|2022-08-27 15:10:00|609.52|604.32|609.28|604.08|611|605.8|609.28|604.08|389
1661613300000|2022-08-27 15:15:00|609.19|603.99|607.42|602.22|610.09|604.89|607|601.8|477
1661613600000|2022-08-27 15:20:00|607.38|602.18|605.19|599.99|607.42|602.22|604.37|599.17|753
1661613900000|2022-08-27 15:25:00|605.15|599.95|603.58|598.38|605.93|600.73|603.38|598.18|555
1661614200000|2022-08-27 15:30:00|603.62|598.42|605.13|599.93|605.5|600.3|603.31|598.11|579
1661614500000|2022-08-27 15:35:00|605.12|599.92|601.44|596.24|605.14|599.94|601.26|596.06|644
1661614800000|2022-08-27 15:40:00|601.54|596.34|602.09|596.89|603|597.8|598.44|593.24|952
1661615100000|2022-08-27 15:45:00|602.1|596.9|603.17|597.97|603.19|597.99|599.05|593.85|815
1661615400000|2022-08-27 15:50:00|603.13|597.93|607.2|602|607.3|602.1|603.1|597.9|704
1661615700000|2022-08-27 15:55:00|607.22|602.02|605.47|600.27|609.18|603.98|605.41|600.21|678
1661616000000|2022-08-27 16:00:00|605.48|600.28|604.67|599.47|606.87|601.67|602.82|597.62|716
1661616300000|2022-08-27 16:05:00|604.64|599.44|603.46|598.26|606.16|600.96|603|597.8|759
1661616600000|2022-08-27 16:10:00|603.44|598.24|602.04|596.84|604.02|598.82|601.88|596.68|593
1661616900000|2022-08-27 16:15:00|602.08|596.88|601.49|596.29|602.98|597.78|599.63|594.43|740
1661617200000|2022-08-27 16:20:00|601.43|596.23|599.95|594.75|601.43|596.23|597.83|592.63|887
1661617500000|2022-08-27 16:25:00|599.97|594.77|600.46|595.26|601.16|595.96|598.92|593.72|791
1661617800000|2022-08-27 16:30:00|600.48|595.28|602.27|597.07|603.36|598.16|599.79|594.59|675
1661618100000|2022-08-27 16:35:00|602.26|597.06|602|596.8|602.31|597.11|601|595.8|658
1661618400000|2022-08-27 16:40:00|602.01|596.81|603.91|598.71|604|598.8|601.03|595.83|501
1661618700000|2022-08-27 16:45:00|603.89|598.69|607.18|601.98|608.53|603.33|603.76|598.56|615
1661619000000|2022-08-27 16:50:00|607.14|601.94|610.01|604.81|610.14|604.94|606.03|600.83|615
1661619300000|2022-08-27 16:55:00|610|604.8|609.93|604.73|610.82|605.62|609.3|604.1|654
1661619600000|2022-08-27 17:00:00|609.89|604.69|607.48|602.28|610.66|605.46|607.2|602|756
1661619900000|2022-08-27 17:05:00|607.58|602.38|605.72|600.52|608.21|603.01|605.38|600.18|541
1661620200000|2022-08-27 17:10:00|605.74|600.54|607.35|602.15|609.08|603.88|605.74|600.54|562
1661620500000|2022-08-27 17:15:00|607.36|602.16|608.88|603.68|608.99|603.79|607.25|602.05|543
1661620800000|2022-08-27 17:20:00|608.84|603.64|607.91|602.71|608.84|603.64|607.22|602.02|528
1661621100000|2022-08-27 17:25:00|607.89|602.69|606.62|601.42|607.94|602.74|606.47|601.27|545
1661621400000|2022-08-27 17:30:00|606.59|601.39|609.22|604.02|609.22|604.02|606.44|601.24|693
1661621700000|2022-08-27 17:35:00|609.27|604.07|611.53|606.33|612.18|606.98|608.99|603.79|677
1661622000000|2022-08-27 17:40:00|611.54|606.34|610.12|604.92|611.93|606.73|609.99|604.79|731
1661622300000|2022-08-27 17:45:00|610.13|604.93|607.45|602.25|610.33|605.13|607.2|602|643
1661622600000|2022-08-27 17:50:00|607.44|602.24|606.02|600.82|607.49|602.29|605.97|600.77|395
1661622900000|2022-08-27 17:55:00|606.01|600.81|605.11|599.91|606.45|601.25|604.54|599.34|536
1661623200000|2022-08-27 18:00:00|605.08|599.88|605.05|599.85|606.1|600.9|604.84|599.64|401
1661623500000|2022-08-27 18:05:00|605.07|599.87|605.12|599.92|605.29|600.09|604.76|599.56|205
1661623800000|2022-08-27 18:10:00|605.13|599.93|605.86|600.66|607.27|602.07|604.98|599.78|525
1661624100000|2022-08-27 18:15:00|605.88|600.68|604.78|599.58|606.54|601.34|604.12|598.92|510
1661624400000|2022-08-27 18:20:00|604.76|599.56|604.33|599.13|604.87|599.67|603.63|598.43|430
1661624700000|2022-08-27 18:25:00|604.32|599.12|605.07|599.87|605.36|600.16|603.13|597.93|434
1661625000000|2022-08-27 18:30:00|605.09|599.89|604.91|599.71|605.42|600.22|604.77|599.57|307
1661625300000|2022-08-27 18:35:00|604.9|599.7|605.88|600.68|606.51|601.31|604.89|599.69|328
1661625600000|2022-08-27 18:40:00|605.89|600.69|605.11|599.91|607.27|602.07|605.01|599.81|453
1661625900000|2022-08-27 18:45:00|605.1|599.9|604.2|599|605.29|600.09|603.87|598.67|479
1661626200000|2022-08-27 18:50:00|604.22|599.02|603.21|598.01|604.25|599.05|603.16|597.96|416
1661626500000|2022-08-27 18:55:00|603.2|598|603.32|598.12|603.99|598.79|602.82|597.62|572
1661626800000|2022-08-27 19:00:00|603.28|598.08|602.78|597.58|603.78|598.58|602.2|597|517
1661627100000|2022-08-27 19:05:00|602.84|597.64|603.11|597.91|603.14|597.94|602.4|597.2|464
1661627400000|2022-08-27 19:10:00|603.12|597.92|604.96|599.76|604.97|599.77|603.06|597.86|525
1661627700000|2022-08-27 19:15:00|604.95|599.75|605.94|600.74|607.36|602.16|604.84|599.64|382
1661628000000|2022-08-27 19:20:00|605.93|600.73|607.83|602.63|607.94|602.74|605.93|600.73|353
1661628300000|2022-08-27 19:25:00|607.82|602.62|606.75|601.55|607.84|602.64|606.29|601.09|423
1661628600000|2022-08-27 19:30:00|606.77|601.57|605.89|600.69|606.77|601.57|605.8|600.6|546
1661628900000|2022-08-27 19:35:00|605.88|600.68|607.24|602.04|607.26|602.06|605.83|600.63|545
1661629200000|2022-08-27 19:40:00|607.25|602.05|608.18|602.98|608.26|603.06|606.94|601.74|487
1661629500000|2022-08-27 19:45:00|608.16|602.96|606.91|601.71|608.19|602.99|606.82|601.62|421
1661629800000|2022-08-27 19:50:00|606.9|601.7|607.16|601.96|607.82|602.62|606.74|601.54|318
1661630100000|2022-08-27 19:55:00|607.15|601.95|607.89|602.69|609.39|604.19|607.15|601.95|383
1661630400000|2022-08-27 20:00:00|607.88|602.68|607.08|601.88|608.58|603.38|606.4|601.2|404
1661630700000|2022-08-27 20:05:00|607.12|601.92|607.24|602.04|608.12|602.92|606.99|601.79|280
1661631000000|2022-08-27 20:10:00|607.23|602.03|607.29|602.09|608.11|602.91|606.86|601.66|326
1661631300000|2022-08-27 20:15:00|607.28|602.08|605.88|600.68|607.96|602.76|605.79|600.59|284
1661631600000|2022-08-27 20:20:00|605.87|600.67|604.82|599.62|606.31|601.11|604.44|599.24|346
1661631900000|2022-08-27 20:25:00|604.83|599.63|604.11|598.91|605.19|599.99|604.01|598.81|347
1661632200000|2022-08-27 20:30:00|604.1|598.9|604.15|598.95|604.9|599.7|603.86|598.66|379
1661632500000|2022-08-27 20:35:00|604.05|598.85|604.94|599.74|605.14|599.94|603.63|598.43|322
1661632800000|2022-08-27 20:40:00|604.93|599.73|605.42|600.22|605.92|600.72|604.13|598.93|289
1661633100000|2022-08-27 20:45:00|605.4|600.2|606.09|600.89|606.09|600.89|605.01|599.81|315
1661633400000|2022-08-27 20:50:00|606.07|600.87|607.09|601.89|607.3|602.1|605.83|600.63|253
1661633700000|2022-08-27 20:55:00|607.06|601.86|608.87|603.67|609.28|604.08|606.19|600.99|385
1661634000000|2022-08-27 21:00:00|608.88|603.68|607.87|602.67|609.28|604.08|606.84|601.64|501
1661634300000|2022-08-27 21:05:00|607.86|602.66|606.98|601.78|607.96|602.76|605.95|600.75|309
1661634600000|2022-08-27 21:10:00|606.96|601.76|608.32|603.12|608.34|603.14|606.83|601.63|290
1661634900000|2022-08-27 21:15:00|608.3|603.1|607.25|602.05|608.3|603.1|606.89|601.69|243
1661635200000|2022-08-27 21:20:00|607.23|602.03|607.27|602.07|607.94|602.74|607.09|601.89|278
1661635500000|2022-08-27 21:25:00|607.29|602.09|606.79|601.59|607.31|602.11|606.32|601.12|272
1661635800000|2022-08-27 21:30:00|606.8|601.6|606.7|601.5|606.86|601.66|606.69|601.49|315
1661636100000|2022-08-27 21:35:00|606.69|601.49|606.7|601.5|606.76|601.56|606.66|601.46|106
1661636400000|2022-08-27 21:40:00|606.71|601.51|606.83|601.63|606.86|601.66|606.52|601.32|141
1661636700000|2022-08-27 21:45:00|606.81|601.61|605.6|600.4|606.97|601.77|605.59|600.39|205
1661637000000|2022-08-27 21:50:00|605.61|600.41|602.87|597.67|605.62|600.42|602.87|597.67|461
1661637300000|2022-08-27 21:55:00|602.86|597.66|601.64|596.44|602.87|597.67|601.3|596.1|381
1661637600000|2022-08-27 22:00:00|601.55|596.35|600.99|595.79|602.7|597.5|600.78|595.58|577
1661637900000|2022-08-27 22:05:00|600.98|595.78|602.08|596.88|602.17|596.97|600.34|595.14|411
1661638200000|2022-08-27 22:10:00|602.1|596.9|600.73|595.53|603.03|597.83|600.73|595.53|428
1661638500000|2022-08-27 22:15:00|600.72|595.52|600.26|595.06|601.94|596.74|600.26|595.06|493
1661638800000|2022-08-27 22:20:00|600.22|595.02|599.33|594.13|600.75|595.55|599.33|594.13|440
1661639100000|2022-08-27 22:25:00|599.26|594.06|603.35|598.15|605.17|599.97|599.05|593.85|458
1661639400000|2022-08-27 22:30:00|603.28|598.08|602.15|596.95|603.85|598.65|601.19|595.99|501
1661639700000|2022-08-27 22:35:00|602.13|596.93|610.87|605.67|611.08|605.88|601.82|596.62|680
1661640000000|2022-08-27 22:40:00|610.85|605.65|609.24|604.04|612.97|607.77|608.97|603.77|699
1661640300000|2022-08-27 22:45:00|609.22|604.02|607.29|602.09|612.06|606.86|607.25|602.05|655
1661640600000|2022-08-27 22:50:00|607.31|602.11|607.03|601.83|607.87|602.67|605.96|600.76|485
1661640900000|2022-08-27 22:55:00|607.04|601.84|606.65|601.45|607.54|602.34|606.61|601.41|537
1661641200000|2022-08-27 23:00:00|606.75|601.55|607.16|601.96|607.64|602.44|605.4|600.2|573
1661641500000|2022-08-27 23:05:00|607.17|601.97|606.62|601.42|607.34|602.14|604.99|599.79|424
1661641800000|2022-08-27 23:10:00|606.63|601.43|607.24|602.04|607.64|602.44|606.01|600.81|366
1661642100000|2022-08-27 23:15:00|607.22|602.02|607.33|602.13|607.34|602.14|606.17|600.97|333
1661642400000|2022-08-27 23:20:00|607.34|602.14|609.01|603.81|610.22|605.02|607.05|601.85|468
1661642700000|2022-08-27 23:25:00|609.02|603.82|610.01|604.81|611.35|606.15|608.98|603.78|468
1661643000000|2022-08-27 23:30:00|610.02|604.82|609.88|604.68|610.31|605.11|609.03|603.83|479
1661643300000|2022-08-27 23:35:00|609.91|604.71|610.38|605.18|611.24|606.04|609.84|604.64|498
1661643600000|2022-08-27 23:40:00|610.45|605.25|610.43|605.23|611.31|606.11|610.26|605.06|322
1661643900000|2022-08-27 23:45:00|610.47|605.27|609.26|604.06|611.04|605.84|609.02|603.82|404
1661644200000|2022-08-27 23:50:00|609.25|604.05|609.9|604.7|609.99|604.79|609.06|603.86|379
1661644500000|2022-08-27 23:55:00|609.89|604.69|608.22|603.02|609.94|604.74|607.86|602.66|390
1661644800000|2022-08-28 00:00:00|608.25|603.05|605.26|600.06|608.3|603.1|604.97|599.77|427
1661645100000|2022-08-28 00:05:00|605.24|600.04|606.95|601.75|607.08|601.88|604.89|599.69|531
1661645400000|2022-08-28 00:10:00|606.98|601.78|607.95|602.75|608.01|602.81|606.79|601.59|412
1661645700000|2022-08-28 00:15:00|607.97|602.77|607.88|602.68|608.27|603.07|607.79|602.59|462
1661646000000|2022-08-28 00:20:00|607.89|602.69|602.94|597.74|607.89|602.69|602.87|597.67|668
1661646300000|2022-08-28 00:25:00|602.93|597.73|603.36|598.16|604.13|598.93|600.67|595.47|570
1661646600000|2022-08-28 00:30:00|603.46|598.26|601.99|596.79|603.97|598.77|601.66|596.46|469
1661646900000|2022-08-28 00:35:00|601.89|596.69|600.2|595|601.89|596.69|599.18|593.98|594
1661647200000|2022-08-28 00:40:00|600.45|595.25|602.68|597.48|603|597.8|600.1|594.9|449
1661647500000|2022-08-28 00:45:00|602.62|597.42|602.93|597.73|603.88|598.68|602|596.8|480
1661647800000|2022-08-28 00:50:00|602.92|597.72|604.84|599.64|605.17|599.97|602.69|597.49|418
1661648100000|2022-08-28 00:55:00|604.85|599.65|605.25|600.05|605.27|600.07|603.79|598.59|343
1661648400000|2022-08-28 01:00:00|605.24|600.04|603.76|598.56|605.35|600.15|603.39|598.19|425
1661648700000|2022-08-28 01:05:00|603.75|598.55|604.68|599.48|605.32|600.12|603.75|598.55|244
1661649000000|2022-08-28 01:10:00|604.67|599.47|605.84|600.64|606.06|600.86|604.67|599.47|317
1661649300000|2022-08-28 01:15:00|605.82|600.62|609.04|603.84|609.22|604.02|605.72|600.52|482
1661649600000|2022-08-28 01:20:00|609.05|603.85|609.81|604.61|609.89|604.69|608.25|603.05|478
1661649900000|2022-08-28 01:25:00|609.82|604.62|608.82|603.62|611.99|606.79|608.82|603.62|471
1661650200000|2022-08-28 01:30:00|608.83|603.63|609.26|604.06|609.94|604.74|608.14|602.94|421
1661650500000|2022-08-28 01:35:00|609.28|604.08|609.17|603.97|609.39|604.19|608.09|602.89|307
1661650800000|2022-08-28 01:40:00|609.24|604.04|609.37|604.17|610.04|604.84|608.32|603.12|463
1661651100000|2022-08-28 01:45:00|609.35|604.15|608.42|603.22|609.38|604.18|607.97|602.77|361
1661651400000|2022-08-28 01:50:00|608.4|603.2|607.3|602.1|608.4|603.2|606.89|601.69|327
1661651700000|2022-08-28 01:55:00|607.31|602.11|606.43|601.23|607.37|602.17|606.36|601.16|250
1661652000000|2022-08-28 02:00:00|606.39|601.19|607.13|601.93|607.21|602.01|606.22|601.02|317
1661652300000|2022-08-28 02:05:00|607.14|601.94|605.96|600.76|607.19|601.99|605.89|600.69|276
1661652600000|2022-08-28 02:10:00|605.95|600.75|605.08|599.88|606.11|600.91|604.42|599.22|341
1661652900000|2022-08-28 02:15:00|605.09|599.89|606.45|601.25|606.59|601.39|604.89|599.69|359
1661653200000|2022-08-28 02:20:00|606.48|601.28|606.51|601.31|607.17|601.97|605.99|600.79|328
1661653500000|2022-08-28 02:25:00|606.52|601.32|610.88|605.68|610.95|605.75|606.49|601.29|383
1661653800000|2022-08-28 02:30:00|610.87|605.67|610.39|605.19|612.28|607.08|610.06|604.86|498
1661654100000|2022-08-28 02:35:00|610.42|605.22|611.19|605.99|611.19|605.99|609.05|603.85|435
1661654400000|2022-08-28 02:40:00|611.18|605.98|609.97|604.77|611.29|606.09|609.97|604.77|350
1661654700000|2022-08-28 02:45:00|609.98|604.78|607.29|602.09|610.08|604.88|607.29|602.09|461
1661655000000|2022-08-28 02:50:00|607.27|602.07|607.47|602.27|607.47|602.27|606.12|600.92|483
1661655300000|2022-08-28 02:55:00|607.46|602.26|607.07|601.87|608.07|602.87|606.91|601.71|318
1661655600000|2022-08-28 03:00:00|607.08|601.88|606.99|601.79|607.33|602.13|606.02|600.82|415
1661655900000|2022-08-28 03:05:00|606.96|601.76|608.18|602.98|608.31|603.11|606.96|601.76|284
1661656200000|2022-08-28 03:10:00|608.13|602.93|608.95|603.75|609.24|604.04|607.84|602.64|296
1661656500000|2022-08-28 03:15:00|608.94|603.74|606.97|601.77|609|603.8|606.97|601.77|427
1661656800000|2022-08-28 03:20:00|606.96|601.76|606.33|601.13|608.23|603.03|606.32|601.12|376
1661657100000|2022-08-28 03:25:00|606.34|601.14|604.83|599.63|606.5|601.3|604.16|598.96|492
1661657400000|2022-08-28 03:30:00|604.82|599.62|606.07|600.87|606.2|601|604.24|599.04|507
1661657700000|2022-08-28 03:35:00|606.08|600.88|605.99|600.79|607.28|602.08|605.87|600.67|325
1661658000000|2022-08-28 03:40:00|606|600.8|607.01|601.81|607.08|601.88|605.85|600.65|247
1661658300000|2022-08-28 03:45:00|606.95|601.75|604.88|599.68|606.95|601.75|604.81|599.61|231
1661658600000|2022-08-28 03:50:00|604.87|599.67|605.88|600.68|606.39|601.19|604.3|599.1|275
1661658900000|2022-08-28 03:55:00|605.86|600.66|605.14|599.94|606.28|601.08|604.81|599.61|310
1661659200000|2022-08-28 04:00:00|605.15|599.95|604.33|599.13|605.46|600.26|603.33|598.13|385
1661659500000|2022-08-28 04:05:00|604.32|599.12|602.32|597.12|604.45|599.25|602.06|596.86|378
1661659800000|2022-08-28 04:10:00|602.35|597.15|601.97|596.77|602.41|597.21|600.59|595.39|353
1661660100000|2022-08-28 04:15:00|601.98|596.78|601.2|596|602.27|597.07|600.31|595.11|411
1661660400000|2022-08-28 04:20:00|601.21|596.01|600.98|595.78|602.44|597.24|600.97|595.77|343
1661660700000|2022-08-28 04:25:00|600.99|595.79|600.35|595.15|601.36|596.16|600.32|595.12|339
1661661000000|2022-08-28 04:30:00|600.38|595.18|601.97|596.77|602.14|596.94|600.09|594.89|401
1661661300000|2022-08-28 04:35:00|601.98|596.78|602.31|597.11|603.27|598.07|601.4|596.2|384
1661661600000|2022-08-28 04:40:00|602.32|597.12|603.2|598|603.87|598.67|602.31|597.11|338
1661661900000|2022-08-28 04:45:00|603.21|598.01|602.42|597.22|603.43|598.23|602.37|597.17|278
1661662200000|2022-08-28 04:50:00|602.41|597.21|601.57|596.37|603.26|598.06|601.48|596.28|344
1661662500000|2022-08-28 04:55:00|601.54|596.34|602.17|596.97|602.29|597.09|600.82|595.62|352
1661662800000|2022-08-28 05:00:00|602.14|596.94|602.88|597.68|603.09|597.89|602.06|596.86|235
1661663100000|2022-08-28 05:05:00|602.87|597.67|603.34|598.14|603.51|598.31|602.19|596.99|330
1661663400000|2022-08-28 05:10:00|603.39|598.19|603.04|597.84|603.47|598.27|602.91|597.71|269
1661663700000|2022-08-28 05:15:00|602.96|597.76|603|597.8|603.47|598.27|602.82|597.62|274
1661664000000|2022-08-28 05:20:00|602.99|597.79|598.99|593.79|603|597.8|598.02|592.82|453
1661664300000|2022-08-28 05:25:00|598.98|593.78|599.38|594.18|601.26|596.06|598.25|593.05|421
1661664600000|2022-08-28 05:30:00|599.35|594.15|601.51|596.31|601.51|596.31|599.27|594.07|301
1661664900000|2022-08-28 05:35:00|601.64|596.44|600.16|594.96|602.12|596.92|599.47|594.27|335
1661665200000|2022-08-28 05:40:00|600.15|594.95|601.35|596.15|601.6|596.4|599.99|594.79|284
1661665500000|2022-08-28 05:45:00|601.41|596.21|601.46|596.26|601.5|596.3|600.05|594.85|353
1661665800000|2022-08-28 05:50:00|601.47|596.27|602.18|596.98|602.83|597.63|601.46|596.26|277
1661666100000|2022-08-28 05:55:00|602.21|597.01|605.57|600.37|605.57|600.37|602.07|596.87|378
1661666400000|2022-08-28 06:00:00|605.56|600.36|604.27|599.07|605.93|600.73|603.86|598.66|416
1661666700000|2022-08-28 06:05:00|604.28|599.08|606.34|601.14|606.39|601.19|604.22|599.02|371
1661667000000|2022-08-28 06:10:00|606.37|601.17|607.57|602.37|607.64|602.44|605.27|600.07|506
1661667300000|2022-08-28 06:15:00|607.58|602.38|606.25|601.05|607.63|602.43|606.1|600.9|340
1661667600000|2022-08-28 06:20:00|606.26|601.06|606.8|601.6|607.03|601.83|605.94|600.74|314
1661667900000|2022-08-28 06:25:00|606.81|601.61|606.9|601.7|607.38|602.18|606.19|600.99|325
1661668200000|2022-08-28 06:30:00|606.89|601.69|607.05|601.85|607.08|601.88|605.97|600.77|347
1661668500000|2022-08-28 06:35:00|607.02|601.82|606.63|601.43|607.04|601.84|606.32|601.12|299
1661668800000|2022-08-28 06:40:00|606.64|601.44|606.92|601.72|607.33|602.13|606.55|601.35|235
1661669100000|2022-08-28 06:45:00|606.85|601.65|607.06|601.86|607.39|602.19|605.98|600.78|268
1661669400000|2022-08-28 06:50:00|607.05|601.85|606.23|601.03|607.11|601.91|605.13|599.93|350
1661669700000|2022-08-28 06:55:00|606.24|601.04|605.99|600.79|606.95|601.75|605.51|600.31|315
1661670000000|2022-08-28 07:00:00|606|600.8|606.15|600.95|606.56|601.36|605.35|600.15|440
1661670300000|2022-08-28 07:05:00|606.14|600.94|606.39|601.19|606.51|601.31|605.87|600.67|314
1661670600000|2022-08-28 07:10:00|606.4|601.2|606.18|600.98|606.98|601.78|606.1|600.9|219
1661670900000|2022-08-28 07:15:00|606.15|600.95|608.97|603.77|609.19|603.99|605.82|600.62|416
1661671200000|2022-08-28 07:20:00|608.98|603.78|607.72|602.52|609|603.8|606.92|601.72|354
1661671500000|2022-08-28 07:25:00|607.7|602.5|607.18|601.98|608.27|603.07|607.18|601.98|313
1661671800000|2022-08-28 07:30:00|607.19|601.99|608.36|603.16|608.4|603.2|606.75|601.55|295
1661672100000|2022-08-28 07:35:00|608.37|603.17|609.88|604.68|610.06|604.86|608.24|603.04|398
1661672400000|2022-08-28 07:40:00|609.89|604.69|609.92|604.72|610.14|604.94|609.19|603.99|431
1661672700000|2022-08-28 07:45:00|609.95|604.75|609.22|604.02|611.14|605.94|608.67|603.47|452
1661673000000|2022-08-28 07:50:00|609.21|604.01|608.71|603.51|609.24|604.04|608.57|603.37|284
1661673300000|2022-08-28 07:55:00|608.68|603.48|608.89|603.69|608.95|603.75|607.87|602.67|240
1661673600000|2022-08-28 08:00:00|608.87|603.67|610.41|605.21|611.13|605.93|608.77|603.57|384
1661673900000|2022-08-28 08:05:00|610.4|605.2|611.41|606.21|611.5|606.3|610.39|605.19|369
1661674200000|2022-08-28 08:10:00|611.4|606.2|611.01|605.81|611.4|606.2|609.93|604.73|372
1661674500000|2022-08-28 08:15:00|610.94|605.74|611.19|605.99|612|606.8|610.86|605.66|317
1661674800000|2022-08-28 08:20:00|611.15|605.95|610.17|604.97|611.45|606.25|610.13|604.93|238
1661675100000|2022-08-28 08:25:00|610.15|604.95|610.88|605.68|611.04|605.84|609.97|604.77|303
1661675400000|2022-08-28 08:30:00|610.87|605.67|610.33|605.13|611.08|605.88|610.33|605.13|359
1661675700000|2022-08-28 08:35:00|610.27|605.07|608.47|603.27|610.27|605.07|607.34|602.14|392
1661676000000|2022-08-28 08:40:00|608.45|603.25|605.91|600.71|608.48|603.28|605.85|600.65|473
1661676300000|2022-08-28 08:45:00|605.89|600.69|604.61|599.41|606.5|601.3|604.48|599.28|338
1661676600000|2022-08-28 08:50:00|604.51|599.31|604.5|599.3|604.98|599.78|603.69|598.49|346
1661676900000|2022-08-28 08:55:00|604.51|599.31|605.93|600.73|606.2|601|604.39|599.19|352
1661677200000|2022-08-28 09:00:00|605.91|600.71|605.33|600.13|606.26|601.06|605.19|599.99|298
1661677500000|2022-08-28 09:05:00|605.31|600.11|604.96|599.76|605.43|600.23|604.62|599.42|283
1661677800000|2022-08-28 09:10:00|604.95|599.75|605.87|600.67|605.96|600.76|604.95|599.75|205
1661678100000|2022-08-28 09:15:00|605.88|600.68|605.87|600.67|606.49|601.29|605.3|600.1|252
1661678400000|2022-08-28 09:20:00|605.84|600.64|604.35|599.15|605.84|600.64|604.29|599.09|226
1661678700000|2022-08-28 09:25:00|604.37|599.17|605.88|600.68|605.93|600.73|604.25|599.05|210
1661679000000|2022-08-28 09:30:00|605.85|600.65|605.14|599.94|606.27|601.07|604.8|599.6|262
1661679300000|2022-08-28 09:35:00|605.12|599.92|604.94|599.74|605.99|600.79|604.78|599.58|304
1661679600000|2022-08-28 09:40:00|604.95|599.75|604.85|599.65|605.94|600.74|604.82|599.62|222
1661679900000|2022-08-28 09:45:00|604.86|599.66|602.96|597.76|605.12|599.92|602.28|597.08|338
1661680200000|2022-08-28 09:50:00|603.03|597.83|602.41|597.21|603.15|597.95|601.38|596.18|223
1661680500000|2022-08-28 09:55:00|602.42|597.22|602.73|597.53|603.79|598.59|602.16|596.96|392
1661680800000|2022-08-28 10:00:00|602.71|597.51|603.93|598.73|604.09|598.89|602.24|597.04|321
1661681100000|2022-08-28 10:05:00|603.9|598.7|602.42|597.22|604.07|598.87|601.18|595.98|366
1661681400000|2022-08-28 10:10:00|602.41|597.21|602.54|597.34|602.94|597.74|601.95|596.75|296
1661681700000|2022-08-28 10:15:00|602.52|597.32|601.55|596.35|602.99|597.79|601.54|596.34|200
1661682000000|2022-08-28 10:20:00|601.51|596.31|600.86|595.66|601.68|596.48|599.79|594.59|371
1661682300000|2022-08-28 10:25:00|600.87|595.67|600.69|595.49|601.23|596.03|600.09|594.89|328
1661682600000|2022-08-28 10:30:00|600.66|595.46|601.24|596.04|602.48|597.28|600.66|595.46|378
1661682900000|2022-08-28 10:35:00|601.25|596.05|602.3|597.1|602.48|597.28|599.96|594.76|386
1661683200000|2022-08-28 10:40:00|602.32|597.12|605.7|600.5|606.22|601.02|602.28|597.08|456
1661683500000|2022-08-28 10:45:00|605.66|600.46|603.11|597.91|607.09|601.89|602.89|597.69|430
1661683800000|2022-08-28 10:50:00|603.21|598.01|604.22|599.02|605.07|599.87|602.39|597.19|336
1661684100000|2022-08-28 10:55:00|604.21|599.01|602.86|597.66|604.25|599.05|602.12|596.92|325
1661684400000|2022-08-28 11:00:00|602.88|597.68|604.36|599.16|604.37|599.17|602.8|597.6|300
1661684700000|2022-08-28 11:05:00|604.44|599.24|602.26|597.06|604.79|599.59|600.07|594.87|513
1661685000000|2022-08-28 11:10:00|602.28|597.08|602.39|597.19|605.92|600.72|602.05|596.85|516
1661685300000|2022-08-28 11:15:00|602.41|597.21|600.89|595.69|604.31|599.11|600.71|595.51|554
1661685600000|2022-08-28 11:20:00|600.9|595.7|599.33|594.13|602.24|597.04|599.33|594.13|410
1661685900000|2022-08-28 11:25:00|599.32|594.12|599.92|594.72|600.7|595.5|598.69|593.49|495
1661686200000|2022-08-28 11:30:00|599.91|594.71|601.98|596.78|602.16|596.96|599.91|594.71|356
1661686500000|2022-08-28 11:35:00|601.99|596.79|601.02|595.82|602.42|597.22|601.01|595.81|314
1661686800000|2022-08-28 11:40:00|601.01|595.81|601.37|596.17|601.92|596.72|600.74|595.54|231
1661687100000|2022-08-28 11:45:00|601.36|596.16|601.88|596.68|602.34|597.14|600.84|595.64|327
1661687400000|2022-08-28 11:50:00|601.89|596.69|601.48|596.28|601.94|596.74|601.01|595.81|246
1661687700000|2022-08-28 11:55:00|601.49|596.29|602.02|596.82|602.4|597.2|600.9|595.7|328
1661688000000|2022-08-28 12:00:00|602.04|596.84|603.21|598.01|603.97|598.77|601.94|596.74|381
1661688300000|2022-08-28 12:05:00|603.13|597.93|602.14|596.94|604.05|598.85|602.09|596.89|380
1661688600000|2022-08-28 12:10:00|602.15|596.95|601.47|596.27|602.35|597.15|601.19|595.99|319
1661688900000|2022-08-28 12:15:00|601.62|596.42|599.24|594.04|601.9|596.7|599.13|593.93|340
1661689200000|2022-08-28 12:20:00|599.25|594.05|599.29|594.09|599.39|594.19|598.04|592.84|423
1661689500000|2022-08-28 12:25:00|599.28|594.08|596.32|591.12|599.29|594.09|595.42|590.22|556
1661689800000|2022-08-28 12:30:00|596.31|591.11|595.34|590.14|597.33|592.13|595.34|590.14|451
1661690100000|2022-08-28 12:35:00|595.29|590.09|595.35|590.15|595.37|590.17|593.92|588.72|563
1661690400000|2022-08-28 12:40:00|595.31|590.11|594.56|589.36|595.31|590.11|593.79|588.59|415
1661690700000|2022-08-28 12:45:00|594.44|589.24|594.07|588.87|595.28|590.08|593.79|588.59|432
1661691000000|2022-08-28 12:50:00|594.03|588.83|592.26|587.06|594.08|588.88|591.72|586.52|615
1661691300000|2022-08-28 12:55:00|592.29|587.09|591.7|586.5|592.88|587.68|590.24|585.04|712
1661691600000|2022-08-28 13:00:00|591.71|586.51|591.19|585.99|592.04|586.84|589.69|584.49|721
1661691900000|2022-08-28 13:05:00|591.1|585.9|591.83|586.63|592.66|587.46|590.86|585.66|441
1661692200000|2022-08-28 13:10:00|591.84|586.64|591.91|586.71|592.23|587.03|589.8|584.6|419
1661692500000|2022-08-28 13:15:00|591.9|586.7|593.23|588.03|594.68|589.48|591.84|586.64|468
1661692800000|2022-08-28 13:20:00|593.24|588.04|594.92|589.72|594.92|589.72|592.97|587.77|453
1661693100000|2022-08-28 13:25:00|594.9|589.7|594.27|589.07|594.95|589.75|593.97|588.77|353
1661693400000|2022-08-28 13:30:00|594.25|589.05|595.77|590.57|595.77|590.57|594.15|588.95|473
1661693700000|2022-08-28 13:35:00|595.76|590.56|596|590.8|596.3|591.1|595.47|590.27|355
1661694000000|2022-08-28 13:40:00|595.98|590.78|596.84|591.64|596.98|591.78|595.29|590.09|461
1661694300000|2022-08-28 13:45:00|596.83|591.63|596.04|590.84|598.26|593.06|596.03|590.83|422
1661694600000|2022-08-28 13:50:00|596.05|590.85|597.19|591.99|597.92|592.72|596.03|590.83|357
1661694900000|2022-08-28 13:55:00|597.2|592|596.05|590.85|597.35|592.15|595.97|590.77|329
1661695200000|2022-08-28 14:00:00|596.04|590.84|596.78|591.58|597.03|591.83|596.01|590.81|349
1661695500000|2022-08-28 14:05:00|596.8|591.6|593.74|588.54|596.86|591.66|593.12|587.92|548
1661695800000|2022-08-28 14:10:00|593.73|588.53|593.4|588.2|594.03|588.83|592.66|587.46|620
1661696100000|2022-08-28 14:15:00|593.47|588.27|591.05|585.85|594.31|589.11|590.73|585.53|521
1661696400000|2022-08-28 14:20:00|591.1|585.9|589.61|584.41|591.29|586.09|587.84|582.64|732
1661696700000|2022-08-28 14:25:00|589.69|584.49|591.26|586.06|591.29|586.09|588.77|583.57|492
1661697000000|2022-08-28 14:30:00|591.23|586.03|594.87|589.67|595.38|590.18|590.74|585.54|647
1661697300000|2022-08-28 14:35:00|594.88|589.68|597.19|591.99|599.37|594.17|593.86|588.66|774
1661697600000|2022-08-28 14:40:00|597.18|591.98|596.9|591.7|598.1|592.9|595.76|590.56|603
1661697900000|2022-08-28 14:45:00|596.89|591.69|596.82|591.62|598.97|593.77|596.82|591.62|670
1661698200000|2022-08-28 14:50:00|596.83|591.63|594.19|588.99|598.01|592.81|594.05|588.85|502
1661698500000|2022-08-28 14:55:00|594.18|588.98|594.83|589.63|596.04|590.84|593.95|588.75|424
1661698800000|2022-08-28 15:00:00|594.81|589.61|596.65|591.45|597.1|591.9|594.21|589.01|621
1661699100000|2022-08-28 15:05:00|596.67|591.47|595.2|590|597.14|591.94|594.83|589.63|514
1661699400000|2022-08-28 15:10:00|595.19|589.99|595.12|589.92|595.85|590.65|594.71|589.51|438
1661699700000|2022-08-28 15:15:00|595.06|589.86|596.69|591.49|596.9|591.7|594.86|589.66|504
1661700000000|2022-08-28 15:20:00|596.7|591.5|597.77|592.57|598.13|592.93|596.26|591.06|470
1661700300000|2022-08-28 15:25:00|597.78|592.58|597.99|592.79|598.13|592.93|596.99|591.79|409
1661700600000|2022-08-28 15:30:00|598|592.8|598.8|593.6|599.12|593.92|597.85|592.65|361
1661700900000|2022-08-28 15:35:00|598.78|593.58|599.08|593.88|599.36|594.16|598.67|593.47|358
1661701200000|2022-08-28 15:40:00|599.09|593.89|603.32|598.12|603.44|598.24|599.08|593.88|498
1661701500000|2022-08-28 15:45:00|603.59|598.39|604.14|598.94|605.01|599.81|602.86|597.66|680
1661701800000|2022-08-28 15:50:00|604.16|598.96|604.06|598.86|606.7|601.5|603.91|598.71|483
1661702100000|2022-08-28 15:55:00|604.07|598.87|604.94|599.74|604.94|599.74|603.67|598.47|384
1661702400000|2022-08-28 16:00:00|604.93|599.73|609.09|603.89|609.22|604.02|604.9|599.7|743
1661702700000|2022-08-28 16:05:00|609.11|603.91|607.86|602.66|609.24|604.04|606.1|600.9|581
1661703000000|2022-08-28 16:10:00|607.8|602.6|607.92|602.72|608.87|603.67|607.58|602.38|496
1661703300000|2022-08-28 16:15:00|607.93|602.73|609.59|604.39|609.92|604.72|607.65|602.45|661
1661703600000|2022-08-28 16:20:00|609.6|604.4|611.18|605.98|611.89|606.69|609.59|604.39|640
1661703900000|2022-08-28 16:25:00|611.15|605.95|611.24|606.04|613.42|608.22|609.79|604.59|679
1661704200000|2022-08-28 16:30:00|611.22|606.02|608.24|603.04|611.34|606.14|607.39|602.19|701
1661704500000|2022-08-28 16:35:00|608.2|603|607.89|602.69|608.51|603.31|607.82|602.62|623
1661704800000|2022-08-28 16:40:00|607.85|602.65|605.89|600.69|608|602.8|605.88|600.68|469
1661705100000|2022-08-28 16:45:00|605.88|600.68|604.12|598.92|605.88|600.68|603.67|598.47|477
1661705400000|2022-08-28 16:50:00|604.13|598.93|602.36|597.16|604.16|598.96|602.31|597.11|562
1661705700000|2022-08-28 16:55:00|602.38|597.18|601.15|595.95|603.14|597.94|601.1|595.9|584
1661706000000|2022-08-28 17:00:00|601.17|595.97|603.06|597.86|604.21|599.01|601|595.8|673
1661706300000|2022-08-28 17:05:00|603.07|597.87|603.12|597.92|603.28|598.08|601.97|596.77|646
1661706600000|2022-08-28 17:10:00|603.03|597.83|603.17|597.97|604.29|599.09|602.94|597.74|518
1661706900000|2022-08-28 17:15:00|603.16|597.96|604.05|598.85|604.4|599.2|602.93|597.73|486
1661707200000|2022-08-28 17:20:00|604.03|598.83|605.33|600.13|605.39|600.19|603.99|598.79|503
1661707500000|2022-08-28 17:25:00|605.34|600.14|604.95|599.75|606.38|601.18|604.86|599.66|458
1661707800000|2022-08-28 17:30:00|604.94|599.74|604.28|599.08|605.82|600.62|604.01|598.81|541
1661708100000|2022-08-28 17:35:00|604.29|599.09|602.11|596.91|604.29|599.09|601.85|596.65|540
1661708400000|2022-08-28 17:40:00|602.08|596.88|602.2|597|602.41|597.21|601.22|596.02|457
1661708700000|2022-08-28 17:45:00|602.19|596.99|602.45|597.25|602.98|597.78|601.86|596.66|428
1661709000000|2022-08-28 17:50:00|602.47|597.27|604.49|599.29|604.91|599.71|602.37|597.17|412
1661709300000|2022-08-28 17:55:00|604.47|599.27|603.09|597.89|604.48|599.28|602.77|597.57|232
1661709600000|2022-08-28 18:00:00|603.07|597.87|603.17|597.97|603.91|598.71|602.84|597.64|549
1661709900000|2022-08-28 18:05:00|603.16|597.96|603.37|598.17|603.49|598.29|602.68|597.48|423
1661710200000|2022-08-28 18:10:00|603.38|598.18|603.75|598.55|604.41|599.21|603.21|598.01|332
1661710500000|2022-08-28 18:15:00|603.82|598.62|603.45|598.25|604.19|598.99|603.03|597.83|288
1661710800000|2022-08-28 18:20:00|603.44|598.24|605.38|600.18|606.24|601.04|603.43|598.23|481
1661711100000|2022-08-28 18:25:00|605.39|600.19|604.31|599.11|605.91|600.71|604.17|598.97|448
1661711400000|2022-08-28 18:30:00|604.29|599.09|605.14|599.94|605.3|600.1|604.12|598.92|337
1661711700000|2022-08-28 18:35:00|605.13|599.93|604.1|598.9|605.29|600.09|603.22|598.02|389
1661712000000|2022-08-28 18:40:00|604.11|598.91|604.17|598.97|605.14|599.94|603.98|598.78|410
1661712300000|2022-08-28 18:45:00|604.2|599|604.21|599.01|605.9|600.7|604.17|598.97|472
1661712600000|2022-08-28 18:50:00|604.2|599|604.43|599.23|605.05|599.85|603.75|598.55|529
1661712900000|2022-08-28 18:55:00|604.38|599.18|604.86|599.66|605.01|599.81|603.85|598.65|404
1661713200000|2022-08-28 19:00:00|604.85|599.65|604.88|599.68|605.11|599.91|603.91|598.71|406
1661713500000|2022-08-28 19:05:00|604.86|599.66|606.33|601.13|606.34|601.14|604.14|598.94|543
1661713800000|2022-08-28 19:10:00|606.35|601.15|606.35|601.15|606.9|601.7|605.71|600.51|353
1661714100000|2022-08-28 19:15:00|606.37|601.17|606.88|600.18|606.91|601.53|605.62|600.17|495
1661714400000|2022-08-28 19:20:00|606.87|600.17|605.73|599.03|606.92|600.22|605.57|598.87|555
1661714700000|2022-08-28 19:25:00|605.76|599.06|605.61|598.91|606.06|599.36|605|598.3|500
1661715000000|2022-08-28 19:30:00|605.6|598.9|602.49|595.79|605.73|599.03|601.91|595.21|568
1661715300000|2022-08-28 19:35:00|602.46|595.76|601.32|594.62|602.8|596.1|601.25|594.55|481
1661715600000|2022-08-28 19:40:00|601.34|594.64|601.19|594.49|601.99|595.29|600.59|593.89|364
1661715900000|2022-08-28 19:45:00|601.23|594.53|600.74|594.04|601.73|595.03|600.74|594.04|407
1661716200000|2022-08-28 19:50:00|600.66|593.96|599.89|593.19|601.03|594.33|599.6|592.9|552
1661716500000|2022-08-28 19:55:00|599.87|593.17|598.55|591.85|600.51|593.81|598.42|591.72|409
1661716800000|2022-08-28 20:00:00|598.52|591.82|600.55|593.85|601.04|594.34|598.03|591.33|641
1661717100000|2022-08-28 20:05:00|600.56|593.86|599.64|592.94|600.85|594.15|598.55|591.85|577
1661717400000|2022-08-28 20:10:00|599.62|592.92|599.42|592.72|600.16|593.46|599.4|592.7|523
1661717700000|2022-08-28 20:15:00|599.41|592.71|599.11|592.41|599.78|593.08|598.75|592.05|651
1661718000000|2022-08-28 20:20:00|599.1|592.4|600.64|593.94|600.69|593.99|598.55|591.85|621
1661718300000|2022-08-28 20:25:00|600.63|593.93|599.63|592.93|601.14|594.44|599.4|592.7|629
1661718600000|2022-08-28 20:30:00|599.6|592.9|601.48|594.78|601.51|594.81|599.6|592.9|484
1661718900000|2022-08-28 20:35:00|601.49|594.79|602.65|595.95|602.99|596.29|601.48|594.78|424
1661719200000|2022-08-28 20:40:00|602.64|595.94|603.22|596.52|603.42|596.72|601.88|595.18|519
1661719500000|2022-08-28 20:45:00|603.24|596.54|601.81|595.11|603.33|596.63|601.61|594.91|542
1661719800000|2022-08-28 20:50:00|601.84|595.14|599.93|593.23|601.96|595.26|599.85|593.15|507
1661720100000|2022-08-28 20:55:00|599.94|593.24|599.73|593.03|600.35|593.65|599.57|592.87|449
1661720400000|2022-08-28 21:00:00|599.75|593.05|599.06|593.86|600.65|594.76|599.06|592.65|509
1661720700000|2022-08-28 21:05:00|598.95|593.75|599.12|593.92|600.27|595.07|598.81|593.61|451
1661721000000|2022-08-28 21:10:00|599.14|593.94|599.2|594|599.35|594.15|598.89|593.69|379
1661721300000|2022-08-28 21:15:00|599.29|594.09|599.14|593.94|600.2|595|599.14|593.94|309
1661721600000|2022-08-28 21:20:00|599.23|594.03|599.93|594.73|600.15|594.95|599.23|594.03|356
1661721900000|2022-08-28 21:25:00|599.9|594.7|599.56|594.36|599.98|594.78|599.39|594.19|355
1661722200000|2022-08-28 21:30:00|599.4|594.2|600.6|595.4|600.72|595.52|599.28|594.08|317
1661722500000|2022-08-28 21:35:00|600.48|595.28|599.98|594.78|601.43|596.23|599.87|594.67|266
1661722800000|2022-08-28 21:40:00|599.99|594.79|598.27|593.07|600.05|594.85|598.08|592.88|480
1661723100000|2022-08-28 21:45:00|598.26|593.06|594.97|589.77|598.35|593.15|592.9|587.7|666
1661723400000|2022-08-28 21:50:00|594.98|589.78|594.89|589.69|595.12|589.92|593.78|588.58|459
1661723700000|2022-08-28 21:55:00|594.91|589.71|595.07|589.87|595.11|589.91|593.28|588.08|536
1661724000000|2022-08-28 22:00:00|595.06|589.86|591.76|586.56|595.87|590.67|591.7|586.5|709
1661724300000|2022-08-28 22:05:00|591.72|586.52|590.22|585.02|592.22|587.02|589.53|584.33|840
1661724600000|2022-08-28 22:10:00|590.17|584.97|594.93|589.73|595.95|590.75|590.1|584.9|762
1661724900000|2022-08-28 22:15:00|594.88|589.68|591.96|586.76|595.11|589.91|591.69|586.49|672
1661725200000|2022-08-28 22:20:00|591.95|586.75|589.79|584.59|592.01|586.81|589.68|584.48|720
1661725500000|2022-08-28 22:25:00|589.82|584.62|590.79|585.59|592.15|586.95|588.79|583.59|818
1661725800000|2022-08-28 22:30:00|590.81|585.61|590.83|585.63|591.77|586.57|589.93|584.73|707
1661726100000|2022-08-28 22:35:00|590.8|585.6|590.92|585.72|591.03|585.83|589.63|584.43|736
1661726400000|2022-08-28 22:40:00|590.89|585.69|592.86|587.66|592.86|587.66|590.67|585.47|684
1661726700000|2022-08-28 22:45:00|592.79|587.59|591.98|586.78|592.99|587.79|591.63|586.43|685
1661727000000|2022-08-28 22:50:00|591.88|586.68|591.25|586.05|592.01|586.81|589.34|584.14|768
1661727300000|2022-08-28 22:55:00|591.27|586.07|590.35|585.15|592.08|586.88|590.04|584.84|576
1661727600000|2022-08-28 23:00:00|590.33|585.13|586.14|580.94|590.39|585.19|584.8|579.6|886
1661727900000|2022-08-28 23:05:00|586.05|580.85|588.41|583.21|590.16|584.96|585.85|580.65|852
1661728200000|2022-08-28 23:10:00|588.43|583.23|587.56|582.36|588.53|583.33|586.3|581.1|749
1661728500000|2022-08-28 23:15:00|587.59|582.39|588.7|583.5|589.31|584.11|587.25|582.05|751
1661728800000|2022-08-28 23:20:00|588.72|583.52|582.57|577.37|588.91|583.71|582.54|577.34|769
1661729100000|2022-08-28 23:25:00|582.77|577.57|582.22|577.02|583.68|578.48|577.28|572.08|1080
1661729400000|2022-08-28 23:30:00|582.2|577|580.91|575.71|584.02|578.82|580.44|575.24|1043
1661729700000|2022-08-28 23:35:00|580.97|575.77|579.98|574.78|582.99|577.79|578.77|573.57|975
1661730000000|2022-08-28 23:40:00|579.96|574.76|578.73|573.53|581.2|576|577.65|572.45|951
1661730300000|2022-08-28 23:45:00|578.76|573.56|577.21|572.01|579.27|574.07|576.76|571.56|941
1661730600000|2022-08-28 23:50:00|577.19|571.99|573.87|568.67|578.45|573.25|573.68|568.48|984
1661730900000|2022-08-28 23:55:00|574.02|568.82|576.47|571.27|576.47|571.27|573.35|568.15|932
1661731200000|2022-08-29 00:00:00|576.46|571.26|576.16|570.96|579.78|574.58|576.16|570.96|983
1661731500000|2022-08-29 00:05:00|576.15|570.95|573.48|568.28|576.86|571.66|570.68|565.48|993
1661731800000|2022-08-29 00:10:00|573.96|568.76|573.75|568.55|575.67|570.47|572.06|566.86|881
1661732100000|2022-08-29 00:15:00|573.86|568.66|574.7|569.5|575.95|570.75|573.12|567.92|947
1661732400000|2022-08-29 00:20:00|574.75|569.55|576.19|570.99|577.35|572.15|574.05|568.85|913
1661732700000|2022-08-29 00:25:00|576.2|571|578.72|573.52|579.07|573.87|574.57|569.37|916
1661733000000|2022-08-29 00:30:00|578.77|573.57|579.92|574.72|583.12|577.92|578.75|573.55|981
1661733300000|2022-08-29 00:35:00|580|574.8|580.22|575.02|582.26|577.06|579.24|574.04|936
1661733600000|2022-08-29 00:40:00|580.24|575.04|580.1|574.9|581.51|576.31|579.75|574.55|813
1661733900000|2022-08-29 00:45:00|580.08|574.88|578.75|573.55|580.54|575.34|577.86|572.66|857
1661734200000|2022-08-29 00:50:00|578.78|573.58|578.19|572.99|579.47|574.27|577.05|571.85|800
1661734500000|2022-08-29 00:55:00|578.24|573.04|577.92|572.72|578.73|573.53|576.56|571.36|815
1661734800000|2022-08-29 01:00:00|577.91|572.71|578.91|573.71|580.14|574.94|577.26|572.06|819
1661735100000|2022-08-29 01:05:00|578.89|573.69|580.24|575.04|580.81|575.61|578.72|573.52|695
1661735400000|2022-08-29 01:10:00|580.23|575.03|578.22|573.02|580.77|575.57|576.62|571.42|766
1661735700000|2022-08-29 01:15:00|578.14|572.94|577.02|571.82|578.83|573.63|576.62|571.42|935
1661736000000|2022-08-29 01:20:00|577.01|571.81|576.96|571.76|577.52|572.32|575.61|570.41|835
1661736300000|2022-08-29 01:25:00|576.92|571.72|576.33|571.13|577.18|571.98|575.22|570.02|835
1661736600000|2022-08-29 01:30:00|576.32|571.12|575.99|570.79|577.28|572.08|575.1|569.9|684
1661736900000|2022-08-29 01:35:00|576|570.8|579.23|574.03|579.23|574.03|575.94|570.74|733
1661737200000|2022-08-29 01:40:00|579.17|573.97|577.71|572.51|579.37|574.17|577.22|572.02|668
1661737500000|2022-08-29 01:45:00|577.73|572.53|579.36|574.16|579.36|574.16|576.71|571.51|711
1661737800000|2022-08-29 01:50:00|579.37|574.17|581.82|576.62|581.93|576.73|579.08|573.88|756
1661738100000|2022-08-29 01:55:00|581.71|576.51|581.91|576.71|582|576.8|580.37|575.17|689
1661738400000|2022-08-29 02:00:00|581.87|576.67|581.33|576.13|581.96|576.76|580.59|575.39|701
1661738700000|2022-08-29 02:05:00|581.32|576.12|584.84|579.64|584.95|579.75|581.24|576.04|774
1661739000000|2022-08-29 02:10:00|584.74|579.54|584.4|579.2|585.29|580.09|583.92|578.72|643
1661739300000|2022-08-29 02:15:00|584.38|579.18|583.04|577.84|585|579.8|582.82|577.62|611
1661739600000|2022-08-29 02:20:00|583.03|577.83|584.1|578.9|584.75|579.55|582.83|577.63|655
1661739900000|2022-08-29 02:25:00|584.08|578.88|587.89|582.69|587.89|582.69|584.07|578.87|749
1661740200000|2022-08-29 02:30:00|587.94|582.74|586.55|581.35|588.16|582.96|585.75|580.55|807
1661740500000|2022-08-29 02:35:00|586.36|581.16|586.97|581.77|587.52|582.32|586.19|580.99|692
1661740800000|2022-08-29 02:40:00|586.98|581.78|587.44|582.24|587.95|582.75|586.77|581.57|657
1661741100000|2022-08-29 02:45:00|587.42|582.22|587.05|581.85|588.01|582.81|586.73|581.53|628
1661741400000|2022-08-29 02:50:00|587.07|581.87|586.34|581.14|587.07|581.87|585.79|580.59|736
1661741700000|2022-08-29 02:55:00|586.33|581.13|586.41|581.21|587.15|581.95|586.22|581.02|668
1661742000000|2022-08-29 03:00:00|586.42|581.22|587.47|582.27|587.48|582.28|586.03|580.83|705
1661742300000|2022-08-29 03:05:00|587.48|582.28|587.28|582.08|588.35|583.15|586.82|581.62|673
1661742600000|2022-08-29 03:10:00|587.27|582.07|588.46|583.26|588.53|583.33|586.98|581.78|513
1661742900000|2022-08-29 03:15:00|588.43|583.23|590.24|585.04|590.62|585.42|588.33|583.13|732
1661743200000|2022-08-29 03:20:00|590.26|585.06|593.96|588.76|594.27|589.07|590.07|584.87|883
1661743500000|2022-08-29 03:25:00|593.99|588.79|594.03|588.83|594.13|588.93|593.11|587.91|783
1661743800000|2022-08-29 03:30:00|594.08|588.88|597.2|592|597.29|592.09|593.16|587.96|781
1661744100000|2022-08-29 03:35:00|597.34|592.14|596.2|591|598.52|593.32|595.89|590.69|938
1661744400000|2022-08-29 03:40:00|596.22|591.02|595.26|590.06|596.52|591.32|594.88|589.68|646
1661744700000|2022-08-29 03:45:00|595.24|590.04|594.25|589.05|595.3|590.1|594.06|588.86|586
1661745000000|2022-08-29 03:50:00|594.26|589.06|593.57|588.37|594.68|589.48|593.13|587.93|683
1661745300000|2022-08-29 03:55:00|593.61|588.41|593.26|588.06|594.61|589.41|592.83|587.63|703
1661745600000|2022-08-29 04:00:00|593.27|588.07|594.92|589.72|595.9|590.7|593|587.8|889
1661745900000|2022-08-29 04:05:00|594.93|589.73|594.07|588.87|594.97|589.77|593.95|588.75|707
1661746200000|2022-08-29 04:10:00|593.9|588.7|594.02|588.82|594.87|589.67|593.31|588.11|610
1661746500000|2022-08-29 04:15:00|594|588.8|592.15|586.95|594.27|589.07|591.93|586.73|583
1661746800000|2022-08-29 04:20:00|592.13|586.93|591.11|585.91|592.24|587.04|589.99|584.79|595
1661747100000|2022-08-29 04:25:00|591.14|585.94|589.31|584.11|591.31|586.11|589.23|584.03|685
1661747400000|2022-08-29 04:30:00|589.41|584.21|588.96|583.76|589.7|584.5|588.81|583.61|606
1661747700000|2022-08-29 04:35:00|589|583.8|590.22|585.02|590.81|585.61|588.95|583.75|523
1661748000000|2022-08-29 04:40:00|590.16|584.96|590.6|585.4|590.97|585.77|590.02|584.82|573
1661748300000|2022-08-29 04:45:00|590.67|585.47|590.51|585.31|591.99|586.79|590.07|584.87|680
1661748600000|2022-08-29 04:50:00|590.38|585.18|590.48|585.28|591.35|586.15|590.16|584.96|650
1661748900000|2022-08-29 04:55:00|590.49|585.29|590.13|584.93|590.82|585.62|589.41|584.21|554
1661749200000|2022-08-29 05:00:00|590.18|584.98|592.51|587.31|592.6|587.4|589.79|584.59|708
1661749500000|2022-08-29 05:05:00|592.52|587.32|590.96|585.76|594.06|588.86|590.87|585.67|645
1661749800000|2022-08-29 05:10:00|590.97|585.77|592.83|587.63|593.03|587.83|590.87|585.67|624
1661750100000|2022-08-29 05:15:00|592.86|587.66|592.03|586.83|592.87|587.67|591.79|586.59|470
1661750400000|2022-08-29 05:20:00|592.01|586.81|591.14|585.94|592.23|587.03|589.88|584.68|597
1661750700000|2022-08-29 05:25:00|591.17|585.97|590.73|585.53|591.17|585.97|589.98|584.78|668
1661751000000|2022-08-29 05:30:00|590.74|585.54|591.74|586.54|592.15|586.95|590.21|585.01|622
1661751300000|2022-08-29 05:35:00|591.79|586.59|588.87|583.67|591.84|586.64|588.33|583.13|691
1661751600000|2022-08-29 05:40:00|588.85|583.65|588.9|583.7|589.91|584.71|587.66|582.46|707
1661751900000|2022-08-29 05:45:00|588.89|583.69|589.6|584.4|589.89|584.69|587.85|582.65|618
1661752200000|2022-08-29 05:50:00|589.49|584.29|588.99|583.79|589.94|584.74|587.77|582.57|645
1661752500000|2022-08-29 05:55:00|588.95|583.75|587.24|582.04|589.13|583.93|586.79|581.59|729
1661752800000|2022-08-29 06:00:00|587.19|581.99|589.77|584.57|591.13|585.93|587.15|581.95|746
1661753100000|2022-08-29 06:05:00|589.64|584.44|589.99|584.79|590.99|585.79|588.66|583.46|818
1661753400000|2022-08-29 06:10:00|589.96|584.76|591.17|585.97|592.45|587.25|589.95|584.75|676
1661753700000|2022-08-29 06:15:00|591.19|585.99|593.28|588.08|593.36|588.16|591|585.8|635
1661754000000|2022-08-29 06:20:00|593.37|588.17|592.41|587.21|593.37|588.17|591.78|586.58|512
1661754300000|2022-08-29 06:25:00|592.39|587.19|592.81|587.61|593.35|588.15|592.21|587.01|588
1661754600000|2022-08-29 06:30:00|592.85|587.65|593.16|587.96|593.29|588.09|592.67|587.47|509
1661754900000|2022-08-29 06:35:00|593.22|588.02|594.24|589.04|594.43|589.23|592.75|587.55|675
1661755200000|2022-08-29 06:40:00|594.23|589.03|595.11|589.91|595.47|590.27|593.6|588.4|572
1661755500000|2022-08-29 06:45:00|595.14|589.94|593.19|587.99|595.27|590.07|593.17|587.97|697
1661755800000|2022-08-29 06:50:00|593.18|587.98|592.92|587.72|593.98|588.78|592.71|587.51|517
1661756100000|2022-08-29 06:55:00|592.94|587.74|594.01|588.81|595.69|590.49|592.91|587.71|691
1661756400000|2022-08-29 07:00:00|593.93|588.73|596.43|591.23|596.8|591.6|593.76|588.56|791
1661756700000|2022-08-29 07:05:00|596.44|591.24|594.82|589.62|596.93|591.73|594.33|589.13|762
1661757000000|2022-08-29 07:10:00|594.83|589.63|592.84|587.64|595.58|590.38|592.76|587.56|736
1661757300000|2022-08-29 07:15:00|592.87|587.67|591.11|585.91|593.56|588.36|590.73|585.53|737
1661757600000|2022-08-29 07:20:00|591.04|585.84|591.87|586.67|593.57|588.37|590.73|585.53|822
1661757900000|2022-08-29 07:25:00|591.79|586.59|592.27|587.07|592.42|587.22|591.56|586.36|734
1661758200000|2022-08-29 07:30:00|592.26|587.06|594.82|589.62|594.97|589.77|592.24|587.04|683
1661758500000|2022-08-29 07:35:00|594.81|589.61|597.25|592.05|597.5|592.3|594.8|589.6|693
1661758800000|2022-08-29 07:40:00|597.26|592.06|595.21|590.01|597.26|592.06|595.08|589.88|602
1661759100000|2022-08-29 07:45:00|595.22|590.02|595.24|590.04|597.09|591.89|594.28|589.08|660
1661759400000|2022-08-29 07:50:00|595.35|590.15|594.84|589.64|595.62|590.42|594.33|589.13|541
1661759700000|2022-08-29 07:55:00|594.82|589.62|594.99|589.79|595.31|590.11|593.9|588.7|580
1661760000000|2022-08-29 08:00:00|595.03|589.83|594.93|589.73|595.79|590.59|593.82|588.62|685
1661760300000|2022-08-29 08:05:00|594.91|589.71|594.13|588.93|595.01|589.81|593.81|588.61|605
1661760600000|2022-08-29 08:10:00|594.16|588.96|592.94|587.74|594.91|589.71|592.8|587.6|577
1661760900000|2022-08-29 08:15:00|592.99|587.79|594.94|589.74|594.94|589.74|592.73|587.53|656
1661761200000|2022-08-29 08:20:00|594.93|589.73|592.15|586.95|595.38|590.18|592.04|586.84|633
1661761500000|2022-08-29 08:25:00|592.21|587.01|591.67|586.47|592.83|587.63|591.55|586.35|551
1661761800000|2022-08-29 08:30:00|591.59|586.39|590.74|585.54|592.41|587.21|590.65|585.45|738
1661762100000|2022-08-29 08:35:00|590.73|585.53|589.89|584.69|591.2|586|589.63|584.43|850
1661762400000|2022-08-29 08:40:00|589.94|584.74|589.37|584.17|590.27|585.07|589.06|583.86|644
1661762700000|2022-08-29 08:45:00|589.35|584.15|591.28|586.08|591.37|586.17|589.17|583.97|588
1661763000000|2022-08-29 08:50:00|591.26|586.06|591.22|586.02|591.35|586.15|590.15|584.95|565
1661763300000|2022-08-29 08:55:00|591.21|586.01|590.38|585.18|591.42|586.22|590.21|585.01|564
1661763600000|2022-08-29 09:00:00|590.39|585.19|590.18|584.98|590.98|585.78|589.9|584.7|656
1661763900000|2022-08-29 09:05:00|590.16|584.96|590.31|585.11|591.04|585.84|589.09|583.89|668
1661764200000|2022-08-29 09:10:00|590.27|585.07|591.08|585.88|591.37|586.17|589.86|584.66|619
1661764500000|2022-08-29 09:15:00|591.03|585.83|590.63|585.43|592.1|586.9|590.62|585.42|542
1661764800000|2022-08-29 09:20:00|590.7|585.5|593.06|587.86|593.3|588.1|590.67|585.47|572
1661765100000|2022-08-29 09:25:00|593.11|587.91|594.22|589.02|594.32|589.12|593.01|587.81|673
1661765400000|2022-08-29 09:30:00|594.24|589.04|593.72|588.52|595.1|589.9|593.62|588.42|605
1661765700000|2022-08-29 09:35:00|593.75|588.55|594.16|588.96|595.55|590.35|593.75|588.55|608
1661766000000|2022-08-29 09:40:00|594.13|588.93|595.89|590.69|596|590.8|593.8|588.6|513
1661766300000|2022-08-29 09:45:00|595.83|590.63|595.84|590.64|596.18|590.98|593.57|588.37|642
1661766600000|2022-08-29 09:50:00|595.82|590.62|595.31|590.11|596.88|591.68|595.14|589.94|564
1661766900000|2022-08-29 09:55:00|595.32|590.12|596.2|591|597.33|592.13|595.27|590.07|670
1661767200000|2022-08-29 10:00:00|596.02|590.82|598.23|593.03|598.41|593.21|595.91|590.71|724
1661767500000|2022-08-29 10:05:00|598.22|593.02|598.29|593.09|598.56|593.36|597.23|592.03|648
1661767800000|2022-08-29 10:10:00|598.28|593.08|594.83|589.63|598.33|593.13|594.73|589.53|619
1661768100000|2022-08-29 10:15:00|594.91|589.71|594.84|589.64|596.5|591.3|594.71|589.51|596
1661768400000|2022-08-29 10:20:00|594.93|589.73|595.11|589.91|595.48|590.28|594.71|589.51|595
1661768700000|2022-08-29 10:25:00|595.17|589.97|593.84|588.64|595.41|590.21|593.44|588.24|594
1661769000000|2022-08-29 10:30:00|593.85|588.65|595.29|590.09|595.98|590.78|593.81|588.61|652
1661769300000|2022-08-29 10:35:00|595.28|590.08|596.02|590.82|596.04|590.84|593.53|588.33|696
1661769600000|2022-08-29 10:40:00|595.99|590.79|594.54|589.34|596.26|591.06|594.33|589.13|553
1661769900000|2022-08-29 10:45:00|594.53|589.33|596.33|591.13|596.35|591.15|594.15|588.95|560
1661770200000|2022-08-29 10:50:00|596.31|591.11|596.55|591.35|596.65|591.45|596.03|590.83|517
1661770500000|2022-08-29 10:55:00|596.58|591.38|596.43|591.23|597.45|592.25|596.21|591.01|593
1661770800000|2022-08-29 11:00:00|596.39|591.19|597.36|592.16|597.67|592.47|595.97|590.77|565
1661771100000|2022-08-29 11:05:00|597.33|592.13|595.29|590.09|597.43|592.23|594.52|589.32|660
1661771400000|2022-08-29 11:10:00|595.38|590.18|595.23|590.03|596.09|590.89|595.04|589.84|700
1661771700000|2022-08-29 11:15:00|595.18|589.98|594.01|588.81|595.28|590.08|593.72|588.52|601
1661772000000|2022-08-29 11:20:00|593.99|588.79|597.29|592.09|597.37|592.17|593.76|588.56|670
1661772300000|2022-08-29 11:25:00|597.23|592.03|596.81|591.61|597.28|592.08|595.88|590.68|645
1661772600000|2022-08-29 11:30:00|596.8|591.6|596.48|591.28|597.21|592.01|595.84|590.64|608
1661772900000|2022-08-29 11:35:00|596.44|591.24|596.63|591.43|597.11|591.91|596.03|590.83|546
1661773200000|2022-08-29 11:40:00|596.68|591.48|597.37|592.17|597.94|592.74|595.9|590.7|632
1661773500000|2022-08-29 11:45:00|597.38|592.18|600.97|595.77|601.14|595.94|597.23|592.03|599
1661773800000|2022-08-29 11:50:00|600.91|595.71|599.38|594.18|601.91|596.71|599.33|594.13|593
1661774100000|2022-08-29 11:55:00|599.39|594.19|600.48|595.28|600.51|595.31|599.04|593.84|442
1661774400000|2022-08-29 12:00:00|600.47|595.27|602.3|597.1|602.58|597.38|600.15|594.95|622
1661774700000|2022-08-29 12:05:00|602.32|597.12|601.97|596.77|602.92|597.72|601.22|596.02|691
1661775000000|2022-08-29 12:10:00|602.03|596.83|601.37|596.17|602.03|596.83|600.15|594.95|645
1661775300000|2022-08-29 12:15:00|601.35|596.15|600.83|595.63|602.02|596.82|600.73|595.53|650
1661775600000|2022-08-29 12:20:00|600.82|595.62|604.4|599.2|604.92|599.72|600.73|595.53|718
1661775900000|2022-08-29 12:25:00|604.42|599.22|615.51|610.31|615.51|610.31|604.24|599.04|1033
1661776200000|2022-08-29 12:30:00|615.45|610.25|614.92|609.72|617.52|612.32|613.26|608.06|1025
1661776500000|2022-08-29 12:35:00|615.03|609.83|615.85|610.65|617.62|612.42|612.58|607.38|979
1661776800000|2022-08-29 12:40:00|615.86|610.66|612.92|607.72|615.9|610.7|611.14|605.94|892
1661777100000|2022-08-29 12:45:00|612.97|607.77|608.01|602.81|613.33|608.13|606.4|601.2|936
1661777400000|2022-08-29 12:50:00|607.98|602.78|608.33|603.13|609.18|603.98|607.51|602.31|813
1661777700000|2022-08-29 12:55:00|608.32|603.12|608.06|602.86|609.36|604.16|607.83|602.63|802
1661778000000|2022-08-29 13:00:00|608.02|602.82|609.49|604.29|610.98|605.78|607.73|602.53|840
1661778300000|2022-08-29 13:05:00|609.58|604.38|610.18|604.98|611.06|605.86|608.36|603.16|801
1661778600000|2022-08-29 13:10:00|610.08|604.88|608.3|603.1|610.59|605.39|608.3|603.1|692
1661778900000|2022-08-29 13:15:00|608.32|603.12|610.68|605.48|611.28|606.08|607.91|602.71|772
1661779200000|2022-08-29 13:20:00|610.67|605.47|611.03|605.83|612.14|606.94|609.96|604.76|777
1661779500000|2022-08-29 13:25:00|611.04|605.84|610.3|605.1|612.44|607.24|610.25|605.05|890
1661779800000|2022-08-29 13:30:00|610.28|605.08|613.25|608.05|613.61|608.41|609.36|604.16|922
1661780100000|2022-08-29 13:35:00|613.26|608.06|614.72|609.52|616|610.8|611.16|605.96|889
1661780400000|2022-08-29 13:40:00|614.58|609.38|616.06|610.86|618.09|612.89|614.09|608.89|929
1661780700000|2022-08-29 13:45:00|616.03|610.83|613.82|608.62|616.87|611.67|613.25|608.05|915
1661781000000|2022-08-29 13:50:00|613.84|608.64|616.24|611.04|616.35|611.15|613.84|608.64|841
1661781300000|2022-08-29 13:55:00|616.2|611|615.95|610.75|617.49|612.29|615.93|610.73|938
1661781600000|2022-08-29 14:00:00|615.78|610.58|616.15|610.95|616.75|611.55|615.16|609.96|864
1661781900000|2022-08-29 14:05:00|616.21|611.01|619.03|613.83|620.27|615.07|616.01|610.81|925
1661782200000|2022-08-29 14:10:00|619.14|613.94|622.16|616.96|622.37|617.17|618.65|613.45|947
1661782500000|2022-08-29 14:15:00|622.21|617.01|624.53|619.33|626.57|621.37|622.1|616.9|893
1661782800000|2022-08-29 14:20:00|624.55|619.35|631.3|626.1|631.3|626.1|624.49|619.29|991
1661783100000|2022-08-29 14:25:00|631.38|626.18|626.13|620.93|631.65|626.45|626.13|620.93|979
1661783400000|2022-08-29 14:30:00|626.04|620.84|623.22|618.02|628.43|623.23|622.27|617.07|894
1661783700000|2022-08-29 14:35:00|623.26|618.06|622.53|617.33|624.48|619.28|622.24|617.04|914
1661784000000|2022-08-29 14:40:00|622.57|617.37|622.8|617.6|623.49|618.29|621.25|616.05|876
1661784300000|2022-08-29 14:45:00|622.9|617.7|622.22|617.02|623.41|618.21|621.57|616.37|881
1661784600000|2022-08-29 14:50:00|622.27|617.07|620.35|615.15|624.12|618.92|620.35|615.15|831
1661784900000|2022-08-29 14:55:00|620.45|615.25|619.16|613.96|620.56|615.36|618.63|613.43|766
1661785200000|2022-08-29 15:00:00|619.19|613.99|623.31|618.11|624.65|619.45|618.96|613.76|608
1661785500000|2022-08-29 15:05:00|623.32|618.12|621.32|616.12|623.68|618.48|618.5|613.3|781
1661785800000|2022-08-29 15:10:00|621.35|616.15|620.25|615.05|621.56|616.36|620.18|614.98|712
1661786100000|2022-08-29 15:15:00|620.24|615.04|622.5|617.3|624.08|618.88|619.76|614.56|708
1661786400000|2022-08-29 15:20:00|622.56|617.36|622.91|617.71|623.58|618.38|621.43|616.23|653
1661786700000|2022-08-29 15:25:00|622.87|617.67|622.11|616.91|623.11|617.91|621.74|616.54|668
1661787000000|2022-08-29 15:30:00|622.1|616.9|624.31|619.11|624.96|619.76|621.26|616.06|777
1661787300000|2022-08-29 15:35:00|624.41|619.21|625.05|619.85|626.22|621.02|623.16|617.96|723
1661787600000|2022-08-29 15:40:00|625.09|619.89|622.39|617.19|625.09|619.89|622.25|617.05|678
1661787900000|2022-08-29 15:45:00|622.26|617.06|624.38|619.18|625.78|620.58|622.18|616.98|720
1661788200000|2022-08-29 15:50:00|624.35|619.15|623.19|617.99|624.4|619.2|622.35|617.15|670
1661788500000|2022-08-29 15:55:00|623.03|617.83|624.19|618.99|624.39|619.19|622.53|617.33|698
1661788800000|2022-08-29 16:00:00|624.1|618.9|625.31|620.11|625.42|620.22|622.25|617.05|797
1661789100000|2022-08-29 16:05:00|625.77|620.57|626.42|621.22|626.45|621.25|624.73|619.53|806
1661789400000|2022-08-29 16:10:00|626.43|621.23|625.73|620.53|628.43|623.23|625.33|620.13|873
1661789700000|2022-08-29 16:15:00|625.55|620.35|628.2|623|630.25|625.05|625.38|620.18|831
1661790000000|2022-08-29 16:20:00|628.24|623.04|625.41|620.21|628.33|623.13|625.06|619.86|787
1661790300000|2022-08-29 16:25:00|625.47|620.27|625.36|620.16|625.99|620.79|624.33|619.13|741
1661790600000|2022-08-29 16:30:00|625.34|620.14|623.37|618.17|625.67|620.47|623.18|617.98|762
1661790900000|2022-08-29 16:35:00|623.38|618.18|624.35|619.15|625.69|620.49|623.06|617.86|700
1661791200000|2022-08-29 16:40:00|624.31|619.11|624.25|619.05|624.92|619.72|623.61|618.41|626
1661791500000|2022-08-29 16:45:00|624.26|619.06|626.13|620.93|626.45|621.25|623.26|618.06|787
1661791800000|2022-08-29 16:50:00|626.11|620.91|627.4|622.2|628.5|623.3|625.38|620.18|753
1661792100000|2022-08-29 16:55:00|627.41|622.21|626.79|621.59|627.52|622.32|625.4|620.2|651
1661792400000|2022-08-29 17:00:00|626.91|621.71|627.15|621.95|629.03|623.83|626.7|621.5|719
1661792700000|2022-08-29 17:05:00|627.12|621.92|625.44|620.24|627.35|622.15|625.29|620.09|642
1661793000000|2022-08-29 17:10:00|625.53|620.33|624.28|619.08|626.08|620.88|624.11|618.91|709
1661793300000|2022-08-29 17:15:00|624.34|619.14|623.24|618.04|624.5|619.3|622.93|617.73|748
1661793600000|2022-08-29 17:20:00|623.44|618.24|623.47|618.27|624.15|618.95|623.28|618.08|682
1661793900000|2022-08-29 17:25:00|623.48|618.28|623.95|618.75|624.26|619.06|623.19|617.99|508
1661794200000|2022-08-29 17:30:00|624.06|618.86|626.49|621.29|627.1|621.9|623.92|618.72|647
1661794500000|2022-08-29 17:35:00|626.36|621.16|625.48|620.28|626.54|621.34|624.82|619.62|616
1661794800000|2022-08-29 17:40:00|625.51|620.31|626.72|621.52|627.26|622.06|625.07|619.87|583
1661795100000|2022-08-29 17:45:00|626.8|621.6|625.45|620.25|628.16|622.96|625.33|620.13|652
1661795400000|2022-08-29 17:50:00|625.54|620.34|626.93|621.73|626.97|621.77|625.53|620.33|580
1661795700000|2022-08-29 17:55:00|626.94|621.74|627.87|622.67|628.4|623.2|626.52|621.32|630
1661796000000|2022-08-29 18:00:00|627.85|622.65|625.98|620.78|629.14|623.94|625.5|620.3|705
1661796300000|2022-08-29 18:05:00|625.82|620.62|626.33|621.13|627.54|622.34|625.33|620.13|737
1661796600000|2022-08-29 18:10:00|626.28|621.08|625.45|620.25|627.14|621.94|625.23|620.03|745
1661796900000|2022-08-29 18:15:00|625.59|620.39|624.19|618.99|625.61|620.41|623.88|618.68|689
1661797200000|2022-08-29 18:20:00|624.39|619.19|624.26|619.06|624.99|619.79|623.99|618.79|613
1661797500000|2022-08-29 18:25:00|624.3|619.1|623.6|618.4|624.64|619.44|623.23|618.03|547
1661797800000|2022-08-29 18:30:00|623.56|618.36|624.47|619.27|624.72|619.52|623.41|618.21|584
1661798100000|2022-08-29 18:35:00|624.46|619.26|626.33|621.13|626.75|621.55|624.15|618.95|658
1661798400000|2022-08-29 18:40:00|626.32|621.12|625.88|620.68|626.5|621.3|625.81|620.61|625
1661798700000|2022-08-29 18:45:00|625.94|620.74|625.11|619.91|626.14|620.94|624.99|619.79|579
1661799000000|2022-08-29 18:50:00|625.16|619.96|624.84|619.64|625.19|619.99|624.23|619.03|543
1661799300000|2022-08-29 18:55:00|624.86|619.66|625.49|620.29|626.06|620.86|622.99|617.79|723
1661799600000|2022-08-29 19:00:00|625.35|620.15|625.73|620.53|626.12|620.92|624.1|618.9|728
1661799900000|2022-08-29 19:05:00|625.7|620.5|625.17|619.97|626.14|620.94|624.61|619.41|646
1661800200000|2022-08-29 19:10:00|625.57|620.37|626.84|621.64|627.21|622.01|624.13|618.93|707
1661800500000|2022-08-29 19:15:00|626.89|621.69|625.2|620|628.32|623.12|625.08|619.88|578
1661800800000|2022-08-29 19:20:00|625.29|620.09|625.91|620.71|626.26|621.06|625.11|619.91|626
1661801100000|2022-08-29 19:25:00|625.88|620.68|623.44|618.24|626|620.8|623.22|618.02|710
1661801400000|2022-08-29 19:30:00|623.4|618.2|624.19|618.99|624.44|619.24|623.05|617.85|669
1661801700000|2022-08-29 19:35:00|624.18|618.98|624.91|619.71|625.27|620.07|624.03|618.83|446
1661802000000|2022-08-29 19:40:00|624.92|619.72|624.8|619.6|625.36|620.16|624.25|619.05|565
1661802300000|2022-08-29 19:45:00|624.73|619.53|625.28|620.08|625.45|620.25|624.55|619.35|567
1661802600000|2022-08-29 19:50:00|625.32|620.12|624.14|618.94|625.43|620.23|623.82|618.62|696
1661802900000|2022-08-29 19:55:00|624.21|619.01|623.99|618.79|624.56|619.36|623.47|618.27|638
1661803200000|2022-08-29 20:00:00|623.98|618.78|625.34|620.14|626.02|620.82|622.96|617.76|639
1661803500000|2022-08-29 20:05:00|625.35|620.15|625.94|620.74|626.92|621.72|624.37|619.17|668
1661803800000|2022-08-29 20:10:00|625.98|620.78|628.45|623.25|628.56|623.36|625.94|620.74|650
1661804100000|2022-08-29 20:15:00|628.47|623.27|626.47|621.27|629.6|624.4|626.14|620.94|731
1661804400000|2022-08-29 20:20:00|626.42|621.22|627.1|621.9|628.3|623.1|626.22|621.02|528
1661804700000|2022-08-29 20:25:00|626.98|621.78|627.33|622.13|627.45|622.25|626.86|621.66|489
1661805000000|2022-08-29 20:30:00|627.31|622.11|627.28|622.08|627.51|622.31|626.29|621.09|515
1661805300000|2022-08-29 20:35:00|627.16|621.96|628.01|622.81|628.12|622.92|627.01|621.81|546
1661805600000|2022-08-29 20:40:00|627.93|622.73|629.09|623.89|629.09|623.89|627.28|622.08|495
1661805900000|2022-08-29 20:45:00|629.05|623.85|631.35|626.15|631.61|626.41|628.39|623.19|592
1661806200000|2022-08-29 20:50:00|631.48|626.28|631.27|626.07|631.57|626.37|629.79|624.59|476
1661806500000|2022-08-29 20:55:00|631.21|626.01|633.34|628.14|634.48|629.28|630.3|625.1|533
1661806800000|2022-08-29 21:00:00|633.39|628.19|631.41|626.21|633.55|628.35|630.4|625.2|396
1661807100000|2022-08-29 21:05:00|631.47|626.27|632.02|626.82|632.2|627|631.29|626.09|347
1661807400000|2022-08-29 21:10:00|631.99|626.79|630.86|625.66|632.65|627.45|630.7|625.5|432
1661807700000|2022-08-29 21:15:00|630.95|625.75|630|624.8|631.38|626.18|629.86|624.66|296
1661808000000|2022-08-29 21:20:00|630.13|624.93|630.81|625.61|631.36|626.16|630|624.8|418
1661808300000|2022-08-29 21:25:00|630.85|625.65|630.13|624.93|631.05|625.85|630.09|624.89|372
1661808600000|2022-08-29 21:30:00|630.15|624.95|632.74|627.54|632.74|627.54|630.15|624.95|335
1661808900000|2022-08-29 21:35:00|632.79|627.59|629.04|623.84|632.92|627.72|628.92|623.72|358
1661809200000|2022-08-29 21:40:00|629.1|623.9|632.29|627.09|632.3|627.1|629.07|623.87|610
1661809500000|2022-08-29 21:45:00|632.32|627.12|630.88|625.68|633.57|628.37|630.69|625.49|481
1661809800000|2022-08-29 21:50:00|630.86|625.66|634.2|629|634.2|629|630.32|625.12|434
1661810100000|2022-08-29 21:55:00|634.12|628.92|632.17|626.97|634.51|629.31|631.78|626.58|539
1661810400000|2022-08-29 22:00:00|632.11|626.91|631.55|626.35|633.62|628.42|631.05|625.85|588
1661810700000|2022-08-29 22:05:00|631.64|626.44|630.7|625.5|632.75|627.55|630.33|625.13|628
1661811000000|2022-08-29 22:10:00|630.65|625.45|631.11|625.91|632.13|626.93|630.23|625.03|587
1661811300000|2022-08-29 22:15:00|631.07|625.87|630.95|625.75|631.55|626.35|630.75|625.55|472
1661811600000|2022-08-29 22:20:00|630.73|625.53|633.03|627.83|633.3|628.1|630.54|625.34|503
1661811900000|2022-08-29 22:25:00|633.01|627.81|630.23|625.03|633.06|627.86|629.95|624.75|628
1661812200000|2022-08-29 22:30:00|630.21|625.01|630.34|625.14|631|625.8|629.35|624.15|547
1661812500000|2022-08-29 22:35:00|630.32|625.12|631.36|626.16|631.4|626.2|630.04|624.84|497
1661812800000|2022-08-29 22:40:00|631.34|626.14|629.31|624.11|631.34|626.14|628.97|623.77|506
1661813100000|2022-08-29 22:45:00|629.27|624.07|631.07|625.87|631.66|626.46|629.27|624.07|468
1661813400000|2022-08-29 22:50:00|631.09|625.89|631.2|626|631.51|626.31|630.14|624.94|428
1661813700000|2022-08-29 22:55:00|631.26|626.06|631.29|626.09|631.43|626.23|629.76|624.56|461
1661814000000|2022-08-29 23:00:00|631.35|626.15|629.82|624.62|632.01|626.81|628.9|623.7|535
1661814300000|2022-08-29 23:05:00|629.84|624.64|629.03|623.83|630.08|624.88|628.87|623.67|586
1661814600000|2022-08-29 23:10:00|629.07|623.87|629.28|624.08|629.46|624.26|628.09|622.89|493
1661814900000|2022-08-29 23:15:00|629.35|624.15|629.34|624.14|629.5|624.3|628.55|623.35|543
1661815200000|2022-08-29 23:20:00|629.33|624.13|633.48|628.28|633.59|628.39|629.22|624.02|674
1661815500000|2022-08-29 23:25:00|633.45|628.25|634.97|629.77|636.84|631.64|633.27|628.07|763
1661815800000|2022-08-29 23:30:00|634.92|629.72|637.45|632.25|637.87|632.67|634.87|629.67|690
1661816100000|2022-08-29 23:35:00|637.5|632.3|639.5|634.3|640.15|634.95|637.19|631.99|795
1661816400000|2022-08-29 23:40:00|639.51|634.31|640.02|634.82|640.42|635.22|638.89|633.69|789
1661816700000|2022-08-29 23:45:00|640.11|634.91|637.91|632.71|642.36|637.16|637.24|632.04|761
1661817000000|2022-08-29 23:50:00|637.93|632.73|636.15|630.95|638.22|633.02|635.76|630.56|673
1661817300000|2022-08-29 23:55:00|636.13|630.93|636.85|631.65|637.63|632.43|636.06|630.86|696
1661817600000|2022-08-30 00:00:00|636.92|631.72|635.09|629.89|636.92|631.72|632.18|626.98|784
1661817900000|2022-08-30 00:05:00|635.11|629.91|635.1|629.9|637.92|632.72|635.01|629.81|812
1661818200000|2022-08-30 00:10:00|635.08|629.88|635.34|630.14|636.43|631.23|635.07|629.87|685
1661818500000|2022-08-30 00:15:00|635.32|630.12|634.19|628.99|637.11|631.91|633.73|628.53|780
1661818800000|2022-08-30 00:20:00|634.26|629.06|633.47|628.27|635.19|629.99|633.44|628.24|608
1661819100000|2022-08-30 00:25:00|633.44|628.24|632.91|627.71|634.35|629.15|632.1|626.9|585
1661819400000|2022-08-30 00:30:00|632.93|627.73|633.15|627.95|633.62|628.42|631.4|626.2|525
1661819700000|2022-08-30 00:35:00|633.1|627.9|630.84|625.64|633.1|627.9|630.69|625.49|565
1661820000000|2022-08-30 00:40:00|630.86|625.66|632.08|626.88|632.3|627.1|630.77|625.57|640
1661820300000|2022-08-30 00:45:00|632.1|626.9|631.31|626.11|632.85|627.65|631.15|625.95|599
1661820600000|2022-08-30 00:50:00|631.41|626.21|633.17|627.97|633.38|628.18|631.41|626.21|677
1661820900000|2022-08-30 00:55:00|632.94|627.74|634.01|628.81|634.32|629.12|632.12|626.92|663
1661821200000|2022-08-30 01:00:00|633.97|628.77|632.21|627.01|634.25|629.05|632.14|626.94|637
1661821500000|2022-08-30 01:05:00|632.19|626.99|633.5|628.3|633.61|628.41|632.19|626.99|597
1661821800000|2022-08-30 01:10:00|633.52|628.32|632.45|627.25|633.62|628.42|632.19|626.99|557
1661822100000|2022-08-30 01:15:00|632.53|627.33|632.24|627.04|633.14|627.94|631.76|626.56|567
1661822400000|2022-08-30 01:20:00|632.19|626.99|631.29|626.09|633.52|628.32|631.12|625.92|564
1661822700000|2022-08-30 01:25:00|631.33|626.13|630.82|625.62|631.46|626.26|629.92|624.72|490
1661823000000|2022-08-30 01:30:00|630.55|625.35|627.2|622|630.65|625.45|626.21|621.01|635
1661823300000|2022-08-30 01:35:00|627.14|621.94|627.21|622.01|629.4|624.2|626.96|621.76|596
1661823600000|2022-08-30 01:40:00|627.22|622.02|626.14|620.94|627.22|622.02|625.25|620.05|640
1661823900000|2022-08-30 01:45:00|626.11|620.91|626.94|621.74|627.2|622|626.1|620.9|387
1661824200000|2022-08-30 01:50:00|626.97|621.77|627.33|622.13|628.05|622.85|626.92|621.72|447
1661824500000|2022-08-30 01:55:00|627.31|622.11|627.13|621.93|627.56|622.36|626.36|621.16|500
1661824800000|2022-08-30 02:00:00|627.17|621.97|625|619.8|627.19|621.99|625|619.8|592
1661825100000|2022-08-30 02:05:00|625.08|619.88|625.25|620.05|625.4|620.2|624.48|619.28|491
1661825400000|2022-08-30 02:10:00|625.23|620.03|624.67|619.47|625.44|620.24|624.55|619.35|432
1661825700000|2022-08-30 02:15:00|624.65|619.45|624.61|619.41|624.83|619.63|623.78|618.58|428
1661826000000|2022-08-30 02:20:00|624.58|619.38|624.17|618.97|624.72|619.52|623.84|618.64|414
1661826300000|2022-08-30 02:25:00|624.2|619|624.63|619.43|624.63|619.43|624.12|618.92|234
1661826600000|2022-08-30 02:30:00|624.57|619.37|624.42|619.22|626.17|620.97|623.85|618.65|438
1661826900000|2022-08-30 02:35:00|624.37|619.17|626.17|620.97|626.49|621.29|624.28|619.08|374
1661827200000|2022-08-30 02:40:00|626.15|620.95|626.96|621.76|627.13|621.93|626.1|620.9|368
1661827500000|2022-08-30 02:45:00|626.99|621.79|627.44|622.24|627.67|622.47|626.92|621.72|366
1661827800000|2022-08-30 02:50:00|627.47|622.27|627.04|621.84|627.68|622.48|626.33|621.13|330
1661828100000|2022-08-30 02:55:00|627.06|621.86|628.42|623.22|628.45|623.25|627.02|621.82|264
1661828400000|2022-08-30 03:00:00|628.45|623.25|628.17|622.97|628.69|623.49|627.7|622.5|390
1661828700000|2022-08-30 03:05:00|628.03|622.83|627.85|622.65|628.14|622.94|627.35|622.15|379
1661829000000|2022-08-30 03:10:00|627.93|622.73|626.39|621.19|628.4|623.2|626.35|621.15|440
1661829300000|2022-08-30 03:15:00|626.37|621.17|626.96|621.76|627.42|622.22|626.2|621|514
1661829600000|2022-08-30 03:20:00|626.97|621.77|628.74|623.54|630.09|624.89|626.96|621.76|462
1661829900000|2022-08-30 03:25:00|628.79|623.59|629.87|624.67|630.17|624.97|628.25|623.05|459
1661830200000|2022-08-30 03:30:00|629.85|624.65|630.3|625.1|630.51|625.31|629.19|623.99|456
1661830500000|2022-08-30 03:35:00|630.29|625.09|632.05|626.85|632.93|627.73|630.29|625.09|603
1661830800000|2022-08-30 03:40:00|631.93|626.73|634.05|628.85|634.36|629.16|631.93|626.73|490
1661831100000|2022-08-30 03:45:00|634.13|628.93|633.86|628.66|635.2|630|633.71|628.51|559
1661831400000|2022-08-30 03:50:00|634.03|628.83|633.88|628.68|634.38|629.18|633.59|628.39|527
1661831700000|2022-08-30 03:55:00|633.9|628.7|633.75|628.55|634.24|629.04|632.94|627.74|470
1661832000000|2022-08-30 04:00:00|633.76|628.56|632.84|627.64|633.96|628.76|632.31|627.11|576
1661832300000|2022-08-30 04:05:00|632.8|627.6|632.82|627.62|633.14|627.94|631.66|626.46|588
1661832600000|2022-08-30 04:10:00|632.85|627.65|633.63|628.43|634.29|629.09|632.85|627.65|603
1661832900000|2022-08-30 04:15:00|633.84|628.64|638.8|633.6|639.02|633.82|633.54|628.34|696
1661833200000|2022-08-30 04:20:00|638.79|633.59|641.49|636.29|642.08|636.88|638.2|633|928
1661833500000|2022-08-30 04:25:00|641.5|636.3|640.85|635.65|644.3|639.1|640.85|635.65|901
1661833800000|2022-08-30 04:30:00|640.83|635.63|645.07|639.87|645.61|640.41|640.8|635.6|934
1661834100000|2022-08-30 04:35:00|644.99|639.79|643.42|638.22|645.78|640.58|641.42|636.22|904
1661834400000|2022-08-30 04:40:00|643.31|638.11|643.08|637.88|643.96|638.76|642.04|636.84|699
1661834700000|2022-08-30 04:45:00|643.24|638.04|643.01|637.81|645.41|640.21|642.66|637.46|751
1661835000000|2022-08-30 04:50:00|643.04|637.84|643.31|638.11|644.24|639.04|642.54|637.34|676
1661835300000|2022-08-30 04:55:00|643.37|638.17|643.3|638.1|644.2|639|643.22|638.02|600
1661835600000|2022-08-30 05:00:00|643.38|638.18|643.25|638.05|645.22|640.02|642.7|637.5|723
1661835900000|2022-08-30 05:05:00|643.15|637.95|642.27|637.07|643.59|638.39|642.27|637.07|651
1661836200000|2022-08-30 05:10:00|642.39|637.19|642.87|637.67|643.18|637.98|641.64|636.44|588
1661836500000|2022-08-30 05:15:00|642.92|637.72|640.94|635.74|643.05|637.85|640.69|635.49|663
1661836800000|2022-08-30 05:20:00|640.9|635.7|641.8|636.6|642.17|636.97|639.99|634.79|564
1661837100000|2022-08-30 05:25:00|641.84|636.64|641.93|636.73|642.46|637.26|640.16|634.96|618
1661837400000|2022-08-30 05:30:00|641.92|636.72|639.44|634.24|642.52|637.32|639.41|634.21|668
1661837700000|2022-08-30 05:35:00|639.51|634.31|639.83|634.63|640.89|635.69|639.4|634.2|483
1661838000000|2022-08-30 05:40:00|639.76|634.56|639.94|634.74|640.72|635.52|639.63|634.43|428
1661838300000|2022-08-30 05:45:00|639.95|634.75|639.32|634.12|640.78|635.58|639.21|634.01|535
1661838600000|2022-08-30 05:50:00|639.33|634.13|639.24|634.04|639.47|634.27|639.11|633.91|370
1661838900000|2022-08-30 05:55:00|639.27|634.07|639.52|634.32|641.14|635.94|639.13|633.93|604
1661839200000|2022-08-30 06:00:00|639.53|634.33|637.29|632.09|639.54|634.34|637.21|632.01|634
1661839500000|2022-08-30 06:05:00|637.28|632.08|636.21|631.01|637.47|632.27|636.16|630.96|426
1661839800000|2022-08-30 06:10:00|636.2|631|637.16|631.96|637.31|632.11|635.22|630.02|489
1661840100000|2022-08-30 06:15:00|637.19|631.99|637.12|631.92|637.39|632.19|636.51|631.31|526
1661840400000|2022-08-30 06:20:00|637.08|631.88|641.28|636.08|642.43|637.23|636.87|631.67|718
1661840700000|2022-08-30 06:25:00|641.35|636.15|639.53|634.33|641.41|636.21|639.23|634.03|470
1661841000000|2022-08-30 06:30:00|639.52|634.32|641.3|636.1|641.52|636.32|639.46|634.26|565
1661841300000|2022-08-30 06:35:00|641.38|636.18|639.98|634.78|641.39|636.19|638.28|633.08|628
1661841600000|2022-08-30 06:40:00|639.89|634.69|641.04|635.84|641.59|636.39|639.35|634.15|607
1661841900000|2022-08-30 06:45:00|641.12|635.92|640.56|635.36|641.38|636.18|640.21|635.01|567
1661842200000|2022-08-30 06:50:00|640.49|635.29|641.13|635.93|641.35|636.15|639.79|634.59|542
1661842500000|2022-08-30 06:55:00|641.08|635.88|640.34|635.14|641.59|636.39|639.21|634.01|639
1661842800000|2022-08-30 07:00:00|640.36|635.16|640.37|635.17|641.42|636.22|639.9|634.7|679
1661843100000|2022-08-30 07:05:00|640.33|635.13|641.17|635.97|641.77|636.57|639.99|634.79|666
1661843400000|2022-08-30 07:10:00|641.2|636|644.43|639.23|644.61|639.41|641.2|636|733
1661843700000|2022-08-30 07:15:00|644.44|639.24|644.89|639.69|644.99|639.79|643.24|638.04|730
1661844000000|2022-08-30 07:20:00|644.95|639.75|645.68|640.48|647.05|641.85|644.83|639.63|778
1661844300000|2022-08-30 07:25:00|645.6|640.4|646.94|641.74|647.65|642.45|645.41|640.21|742
1661844600000|2022-08-30 07:30:00|646.95|641.75|646.38|641.18|647.99|642.79|645.95|640.75|857
1661844900000|2022-08-30 07:35:00|646.36|641.16|644.62|639.42|646.79|641.59|641.52|636.32|829
1661845200000|2022-08-30 07:40:00|644.61|639.41|643.35|638.15|644.61|639.41|643.1|637.9|703
1661845500000|2022-08-30 07:45:00|643.34|638.14|641.16|635.96|643.35|638.15|640.88|635.68|447
1661845800000|2022-08-30 07:50:00|641.11|635.91|640.74|635.54|641.48|636.28|640.15|634.95|457
1661846100000|2022-08-30 07:55:00|640.81|635.61|641.3|636.1|641.45|636.25|640.17|634.97|614
1661846400000|2022-08-30 08:00:00|641.25|636.05|645.3|640.1|645.3|640.1|641.24|636.04|676
1661846700000|2022-08-30 08:05:00|645.28|640.08|644.89|639.69|645.41|640.21|644.17|638.97|568
1661847000000|2022-08-30 08:10:00|644.87|639.67|646.92|641.72|647.26|642.06|644.28|639.08|421
1661847300000|2022-08-30 08:15:00|646.93|641.73|647.14|641.94|647.94|642.74|646.83|641.63|581
1661847600000|2022-08-30 08:20:00|647.16|641.96|646.21|641.01|648.44|643.24|645.97|640.77|601
1661847900000|2022-08-30 08:25:00|646.12|640.92|644.59|639.39|646.25|641.05|643.65|638.45|597
1661848200000|2022-08-30 08:30:00|644.47|639.27|644.15|638.95|644.91|639.71|643.71|638.51|560
1661848500000|2022-08-30 08:35:00|644.03|638.83|642.69|637.49|644.1|638.9|642.34|637.14|617
1661848800000|2022-08-30 08:40:00|642.66|637.46|643.43|638.23|644.43|639.23|642.24|637.04|661
1661849100000|2022-08-30 08:45:00|643.49|638.29|644.17|638.97|644.62|639.42|643.09|637.89|521
1661849400000|2022-08-30 08:50:00|644.16|638.96|642.44|637.24|644.29|639.09|642.17|636.97|582
1661849700000|2022-08-30 08:55:00|642.46|637.26|642.2|637|643.26|638.06|641.94|636.74|498
1661850000000|2022-08-30 09:00:00|642.21|637.01|642.12|636.92|642.61|637.41|641.76|636.56|539
1661850300000|2022-08-30 09:05:00|642.26|637.06|641.26|636.06|642.63|637.43|641.02|635.82|533
1661850600000|2022-08-30 09:10:00|641.2|636|641.43|636.23|642.38|637.18|641.15|635.95|516
1661850900000|2022-08-30 09:15:00|641.56|636.36|642.23|637.03|643.2|638|641.25|636.05|511
1661851200000|2022-08-30 09:20:00|642.22|637.02|643.07|637.87|643.39|638.19|642.18|636.98|506
1661851500000|2022-08-30 09:25:00|643.08|637.88|643.22|638.02|644.41|639.21|642.86|637.66|483
1661851800000|2022-08-30 09:30:00|643.24|638.04|643.09|637.89|644.08|638.88|642.76|637.56|557
1661852100000|2022-08-30 09:35:00|643.08|637.88|642.01|636.81|643.29|638.09|641.95|636.75|501
1661852400000|2022-08-30 09:40:00|642.03|636.83|642.97|637.77|643.23|638.03|641.95|636.75|530
1661852700000|2022-08-30 09:45:00|642.93|637.73|641.04|635.84|643.12|637.92|640.86|635.66|507
1661853000000|2022-08-30 09:50:00|640.96|635.76|642.68|637.48|642.85|637.65|640.26|635.06|544
1661853300000|2022-08-30 09:55:00|642.73|637.53|640.88|635.68|643.1|637.9|640.18|634.98|479
1661853600000|2022-08-30 10:00:00|640.91|635.71|641.97|636.77|642.1|636.9|640.26|635.06|483
1661853900000|2022-08-30 10:05:00|642|636.8|642.17|636.97|642.49|637.29|641.88|636.68|662
1661854200000|2022-08-30 10:10:00|642.16|636.96|642.25|637.05|642.3|637.1|640.76|635.56|557
1661854500000|2022-08-30 10:15:00|642.23|637.03|641.35|636.15|642.23|637.03|640.94|635.74|323
1661854800000|2022-08-30 10:20:00|641.3|636.1|642.27|637.07|642.43|637.23|640.94|635.74|482
1661855100000|2022-08-30 10:25:00|642.31|637.11|644.43|639.23|645.35|640.15|642.15|636.95|634
1661855400000|2022-08-30 10:30:00|644.42|639.22|641.16|635.96|644.49|639.29|640.09|634.89|653
1661855700000|2022-08-30 10:35:00|641.18|635.98|638.24|633.04|641.33|636.13|637.91|632.71|702
1661856000000|2022-08-30 10:40:00|638.3|633.1|636.81|631.61|638.49|633.29|636.21|631.01|516
1661856300000|2022-08-30 10:45:00|636.7|631.5|634.26|629.06|636.99|631.79|633.68|628.48|828
1661856600000|2022-08-30 10:50:00|634.23|629.03|638.06|632.86|638.64|633.44|634.05|628.85|786
1661856900000|2022-08-30 10:55:00|638.04|632.84|636.34|631.14|638.13|632.93|635.32|630.12|618
1661857200000|2022-08-30 11:00:00|636.35|631.15|636.26|631.06|636.38|631.18|634.07|628.87|573
1661857500000|2022-08-30 11:05:00|636.29|631.09|635.12|629.92|637.4|632.2|634.1|628.9|502
1661857800000|2022-08-30 11:10:00|635.15|629.95|635.17|629.97|636.33|631.13|634.99|629.79|607
1661858100000|2022-08-30 11:15:00|635.23|630.03|636.18|630.98|636.42|631.22|635.12|629.92|502
1661858400000|2022-08-30 11:20:00|636.12|630.92|635.29|630.09|636.41|631.21|635|629.8|502
1661858700000|2022-08-30 11:25:00|635.28|630.08|635.26|630.06|635.42|630.22|633.97|628.77|604
1661859000000|2022-08-30 11:30:00|635.22|630.02|635.93|630.73|636.92|631.72|635.1|629.9|508
1661859300000|2022-08-30 11:35:00|636.01|630.81|635.52|630.32|636.43|631.23|635.38|630.18|585
1661859600000|2022-08-30 11:40:00|635.55|630.35|637.09|631.89|637.1|631.9|635.49|630.29|558
1661859900000|2022-08-30 11:45:00|637.13|631.93|637.77|632.57|638.1|632.9|636.7|631.5|456
1661860200000|2022-08-30 11:50:00|637.76|632.56|636.21|631.01|638.07|632.87|635.15|629.95|539
1661860500000|2022-08-30 11:55:00|636.24|631.04|636.89|631.69|637.09|631.89|635.65|630.45|486
1661860800000|2022-08-30 12:00:00|636.88|631.68|637.01|631.81|637.37|632.17|635.76|630.56|619
1661861100000|2022-08-30 12:05:00|637.04|631.84|636.28|631.08|637.95|632.75|633.99|628.79|711
1661861400000|2022-08-30 12:10:00|636.21|631.01|636.79|631.59|637.11|631.91|635.64|630.44|542
1661861700000|2022-08-30 12:15:00|636.81|631.61|634.06|628.86|637.12|631.92|633.45|628.25|686
1661862000000|2022-08-30 12:20:00|634.08|628.88|633.28|628.08|634.51|629.31|632.07|626.87|736
1661862300000|2022-08-30 12:25:00|633.27|628.07|633.06|627.86|634.23|629.03|632.1|626.9|684
1661862600000|2022-08-30 12:30:00|633.08|627.88|627.9|622.7|634.12|628.92|627.53|622.33|881
1661862900000|2022-08-30 12:35:00|627.8|622.6|630.43|625.23|631.44|626.24|627.54|622.34|785
1661863200000|2022-08-30 12:40:00|630.4|625.2|630.06|624.86|631.33|626.13|628.92|623.72|712
1661863500000|2022-08-30 12:45:00|629.99|624.79|629.15|623.95|630.51|625.31|629.05|623.85|761
1661863800000|2022-08-30 12:50:00|629.13|623.93|631.46|626.26|631.46|626.26|628.1|622.9|760
1661864100000|2022-08-30 12:55:00|631.45|626.25|632.03|626.83|633.21|628.01|631.41|626.21|756
1661864400000|2022-08-30 13:00:00|632.02|626.82|632.83|627.63|633.22|628.02|631.96|626.76|696
1661864700000|2022-08-30 13:05:00|632.77|627.57|634.09|628.89|634.18|628.98|632.23|627.03|656
1661865000000|2022-08-30 13:10:00|634.1|628.9|633.1|627.9|634.6|629.4|633.08|627.88|610
1661865300000|2022-08-30 13:15:00|633.08|627.88|631.97|626.77|634.09|628.89|631.94|626.74|674
1661865600000|2022-08-30 13:20:00|631.92|626.72|633.45|628.25|633.6|628.4|631.87|626.67|602
1661865900000|2022-08-30 13:25:00|633.43|628.23|631.35|626.15|633.52|628.32|631.22|626.02|686
1661866200000|2022-08-30 13:30:00|631.4|626.2|634.35|629.15|635.52|630.32|631.23|626.03|917
1661866500000|2022-08-30 13:35:00|634.36|629.16|635.04|629.84|636.07|630.87|633.22|628.02|887
1661866800000|2022-08-30 13:40:00|635.03|629.83|632.37|627.17|635.23|630.03|632.09|626.89|821
1661867100000|2022-08-30 13:45:00|632.28|627.08|631.65|626.45|632.37|627.17|628.76|623.56|811
1661867400000|2022-08-30 13:50:00|631.63|626.43|630.36|625.16|632.45|627.25|630.23|625.03|715
1661867700000|2022-08-30 13:55:00|630.38|625.18|630.47|625.27|631.33|626.13|629.1|623.9|696
1661868000000|2022-08-30 14:00:00|630.43|625.23|629.97|624.77|632.38|627.18|629.14|623.94|730
1661868300000|2022-08-30 14:05:00|629.96|624.76|627.41|622.21|630.35|625.15|626.12|620.92|708
1661868600000|2022-08-30 14:10:00|627.42|622.22|626.49|621.29|627.61|622.41|624.24|619.04|662
1661868900000|2022-08-30 14:15:00|626.46|621.26|624.86|619.66|627.06|621.86|621.99|616.79|693
1661869200000|2022-08-30 14:20:00|624.94|619.74|622.63|617.43|625.37|620.17|622.1|616.9|640
1661869500000|2022-08-30 14:25:00|622.59|617.39|623.17|617.97|625.11|619.91|622.16|616.96|630
1661869800000|2022-08-30 14:30:00|623.12|617.92|617.5|612.3|624.38|619.18|616.89|611.69|737
1661870100000|2022-08-30 14:35:00|617.48|612.28|615.74|610.54|618.47|613.27|614.22|609.02|710
1661870400000|2022-08-30 14:40:00|615.77|610.57|610.97|605.77|616.02|610.82|610.15|604.95|739
1661870700000|2022-08-30 14:45:00|610.96|605.76|609|603.8|611.09|605.89|604.94|599.74|746
1661871000000|2022-08-30 14:50:00|608.97|603.77|608.3|603.1|610.09|604.89|606.89|601.69|724
1661871300000|2022-08-30 14:55:00|608.31|603.11|608.81|603.61|609.53|604.33|607.37|602.17|695
1661871600000|2022-08-30 15:00:00|608.87|603.67|608.31|603.11|609.67|604.47|607|601.8|730
1661871900000|2022-08-30 15:05:00|608.35|603.15|608.12|602.92|609.83|604.63|606.39|601.19|673
1661872200000|2022-08-30 15:10:00|608.13|602.93|606.32|601.12|608.38|603.18|604.72|599.52|696
1661872500000|2022-08-30 15:15:00|606.33|601.13|609.01|603.81|609.09|603.89|605.2|600|704
1661872800000|2022-08-30 15:20:00|609|603.8|607.12|601.92|609.44|604.24|606.88|601.68|668
1661873100000|2022-08-30 15:25:00|607.1|601.9|606.3|601.1|607.67|602.47|605.1|599.9|713
1661873400000|2022-08-30 15:30:00|606.17|600.97|607.26|602.06|607.53|602.33|604.65|599.45|666
1661873700000|2022-08-30 15:35:00|607.24|602.04|607.74|602.54|608.59|603.39|606.99|601.79|630
1661874000000|2022-08-30 15:40:00|607.78|602.58|608.2|603|608.94|603.74|607.16|601.96|656
1661874300000|2022-08-30 15:45:00|608.17|602.97|608.53|603.33|608.64|603.44|607.86|602.66|597
1661874600000|2022-08-30 15:50:00|608.52|603.32|614.16|608.96|614.39|609.19|608.45|603.25|648
1661874900000|2022-08-30 15:55:00|614.14|608.94|611.77|606.57|614.95|609.75|611.75|606.55|824
1661875200000|2022-08-30 16:00:00|611.64|606.44|613.26|608.06|614.13|608.93|611.32|606.12|797
1661875500000|2022-08-30 16:05:00|613.24|608.04|613.13|607.93|613.94|608.74|612.93|607.73|759
1661875800000|2022-08-30 16:10:00|613.3|608.1|614.6|609.4|614.75|609.55|612.85|607.65|543
1661876100000|2022-08-30 16:15:00|614.58|609.38|616.45|611.25|616.77|611.57|614.37|609.17|754
1661876400000|2022-08-30 16:20:00|616.58|611.38|614.63|609.43|616.58|611.38|613.08|607.88|864
1661876700000|2022-08-30 16:25:00|614.68|609.48|613.27|608.07|614.68|609.48|612.53|607.33|714
1661877000000|2022-08-30 16:30:00|613.24|608.04|609.6|604.4|613.41|608.21|609.6|604.4|737
1661877300000|2022-08-30 16:35:00|609.61|604.41|609.87|604.67|611.04|605.84|608.88|603.68|741
1661877600000|2022-08-30 16:40:00|609.82|604.62|601.06|595.86|609.97|604.77|601.06|595.86|848
1661877900000|2022-08-30 16:45:00|601.05|595.85|601.57|596.37|601.98|596.78|598.15|592.95|936
1661878200000|2022-08-30 16:50:00|601.4|596.2|599.33|594.13|603.21|598.01|599.33|594.13|864
1661878500000|2022-08-30 16:55:00|599.3|594.1|598.73|593.53|600.43|595.23|598.05|592.85|812
1661878800000|2022-08-30 17:00:00|598.74|593.54|601.41|596.21|601.97|596.77|598.1|592.9|825
1661879100000|2022-08-30 17:05:00|601.5|596.3|600.49|595.29|601.97|596.77|600.1|594.9|769
1661879400000|2022-08-30 17:10:00|600.48|595.28|598.74|593.54|600.95|595.75|596.94|591.74|645
1661879700000|2022-08-30 17:15:00|598.73|593.53|599.07|593.87|600.06|594.86|597.22|592.02|805
1661880000000|2022-08-30 17:20:00|599|593.8|599.61|594.41|599.98|594.78|597.94|592.74|788
1661880300000|2022-08-30 17:25:00|599.87|594.67|600.21|595.01|600.85|595.65|599.28|594.08|698
1661880600000|2022-08-30 17:30:00|600.22|595.02|601.19|595.99|602.01|596.81|599.3|594.1|690
1661880900000|2022-08-30 17:35:00|601.2|596|600.81|595.61|601.31|596.11|599.8|594.6|662
1661881200000|2022-08-30 17:40:00|600.83|595.63|597.55|592.35|601.11|595.91|597.16|591.96|662
1661881500000|2022-08-30 17:45:00|597.45|592.25|599.45|594.25|599.67|594.47|597.14|591.94|765
1661881800000|2022-08-30 17:50:00|599.46|594.26|601.3|596.1|602.15|596.95|599.08|593.88|690
1661882100000|2022-08-30 17:55:00|601.33|596.13|602.18|596.98|602.52|597.32|601.3|596.1|579
1661882400000|2022-08-30 18:00:00|602.09|596.89|604.12|598.92|604.29|599.09|601.39|596.19|808
1661882700000|2022-08-30 18:05:00|604.26|599.06|602.48|597.28|604.27|599.07|601.73|596.53|704
1661883000000|2022-08-30 18:10:00|602.54|597.34|603.17|597.97|603.31|598.11|602.11|596.91|694
1661883300000|2022-08-30 18:15:00|603.12|597.92|602.68|597.48|603.52|598.32|602.1|596.9|698
1661883600000|2022-08-30 18:20:00|602.69|597.49|602.26|597.06|602.98|597.78|601.15|595.95|743
1661883900000|2022-08-30 18:25:00|602.21|597.01|603.15|597.95|604.28|599.08|601.93|596.73|741
1661884200000|2022-08-30 18:30:00|603.14|597.94|605.61|600.41|605.61|600.41|603.04|597.84|781
1661884500000|2022-08-30 18:35:00|605.6|600.4|604.28|599.08|605.7|600.5|603.24|598.04|749
1661884800000|2022-08-30 18:40:00|604.27|599.07|604.16|598.96|604.71|599.51|603.97|598.77|699
1661885100000|2022-08-30 18:45:00|604.17|598.97|604.27|599.07|604.48|599.28|603.98|598.78|670
1661885400000|2022-08-30 18:50:00|604.28|599.08|604.64|599.44|605.59|600.39|604.07|598.87|645
1661885700000|2022-08-30 18:55:00|604.63|599.43|605.45|600.25|606.4|601.2|604.18|598.98|733
1661886000000|2022-08-30 19:00:00|605.41|600.21|613.95|608.75|614.11|608.91|604.51|599.31|908
1661886300000|2022-08-30 19:05:00|613.81|608.61|617.02|611.82|617.13|611.93|613.44|608.24|993
1661886600000|2022-08-30 19:10:00|617.03|611.83|620.58|615.38|621.14|615.94|615.84|610.64|975
1661886900000|2022-08-30 19:15:00|620.83|615.63|623.42|618.22|623.87|618.67|620.02|614.82|907
1661887200000|2022-08-30 19:20:00|623.43|618.23|626.19|620.99|626.55|621.35|622.82|617.62|916
1661887500000|2022-08-30 19:25:00|626.18|620.98|620.46|615.26|626.64|621.44|620.2|615|955
1661887800000|2022-08-30 19:30:00|620.45|615.25|619.77|614.57|620.61|615.41|617.23|612.03|909
1661888100000|2022-08-30 19:35:00|619.7|614.5|620.02|614.82|621.4|616.2|618.83|613.63|824
1661888400000|2022-08-30 19:40:00|620.01|614.81|620.97|615.77|623.28|618.08|619.98|614.78|838
1661888700000|2022-08-30 19:45:00|621.01|615.81|618.05|612.85|621.22|616.02|617.91|612.71|816
1661889000000|2022-08-30 19:50:00|617.98|612.78|617.35|612.15|618.75|613.55|616.11|610.91|782
1661889300000|2022-08-30 19:55:00|617.58|612.38|618.17|612.97|618.38|613.18|616.32|611.12|640
1661889600000|2022-08-30 20:00:00|618.22|613.02|615.68|610.48|619.05|613.85|615.09|609.89|762
1661889900000|2022-08-30 20:05:00|615.58|610.38|616|610.8|616.65|611.45|614.37|609.17|797
1661890200000|2022-08-30 20:10:00|615.99|610.79|616.94|611.74|618|612.8|615.95|610.75|707
1661890500000|2022-08-30 20:15:00|616.86|611.66|620.99|615.79|621.37|616.17|616.85|611.65|782
1661890800000|2022-08-30 20:20:00|620.96|615.76|620.03|614.83|621.17|615.97|619.77|614.57|594
1661891100000|2022-08-30 20:25:00|620.04|614.84|619|613.8|620.06|614.86|618.86|613.66|555
1661891400000|2022-08-30 20:30:00|618.98|613.78|617.47|612.27|619.84|614.64|617.41|612.21|498
1661891700000|2022-08-30 20:35:00|617.48|612.28|619.92|614.72|620.13|614.93|617.1|611.9|571
1661892000000|2022-08-30 20:40:00|619.95|614.75|623.48|618.28|623.92|618.72|619.9|614.7|798
1661892300000|2022-08-30 20:45:00|623.44|618.24|624.36|619.16|625.07|619.87|622.85|617.65|828
1661892600000|2022-08-30 20:50:00|624.4|619.2|623.58|618.38|625.15|619.95|623.58|618.38|718
1661892900000|2022-08-30 20:55:00|623.6|618.4|622.51|617.31|623.92|618.72|621.3|616.1|638
1661893200000|2022-08-30 21:00:00|622.5|617.3|621.93|616.73|623.44|618.24|621.45|616.25|436
1661893500000|2022-08-30 21:05:00|621.95|616.75|619.34|614.14|622.24|617.04|619.12|613.92|391
1661893800000|2022-08-30 21:10:00|619.35|614.15|619.91|614.71|620.45|615.25|619.16|613.96|505
1661894100000|2022-08-30 21:15:00|619.95|614.75|621.12|615.92|622.01|616.81|619.84|614.64|400
1661894400000|2022-08-30 21:20:00|621.11|615.91|620.98|615.78|621.59|616.39|620.93|615.73|415
1661894700000|2022-08-30 21:25:00|621.1|615.9|621.3|616.1|621.49|616.29|620.41|615.21|416
1661895000000|2022-08-30 21:30:00|621.4|616.2|621.58|616.38|621.65|616.45|620.65|615.45|350
1661895300000|2022-08-30 21:35:00|621.64|616.44|624.75|619.55|624.87|619.67|621.54|616.34|391
1661895600000|2022-08-30 21:40:00|624.8|619.6|623.14|617.94|626.41|621.21|623.1|617.9|376
1661895900000|2022-08-30 21:45:00|623.15|617.95|626.01|620.81|627.57|622.37|622.88|617.68|651
1661896200000|2022-08-30 21:50:00|626|620.8|623.2|618|626.05|620.85|623.17|617.97|455
1661896500000|2022-08-30 21:55:00|623.16|617.96|621.2|616|623.29|618.09|618.14|612.94|787
1661896800000|2022-08-30 22:00:00|621.26|616.06|620.45|615.25|621.67|616.47|619.28|614.08|704
1661897100000|2022-08-30 22:05:00|620.41|615.21|619.73|614.53|620.54|615.34|619.4|614.2|666
1661897400000|2022-08-30 22:10:00|619.69|614.49|623.08|617.88|623.43|618.23|619.49|614.29|673
1661897700000|2022-08-30 22:15:00|623.07|617.87|622.46|617.26|623.16|617.96|622.14|616.94|669
1661898000000|2022-08-30 22:20:00|622.48|617.28|620.23|615.03|622.58|617.38|619.87|614.67|711
1661898300000|2022-08-30 22:25:00|620.28|615.08|619.01|613.81|621.78|616.58|618.87|613.67|601
1661898600000|2022-08-30 22:30:00|618.92|613.72|620.1|614.9|620.72|615.52|618.87|613.67|613
1661898900000|2022-08-30 22:35:00|620.13|614.93|621.05|615.85|621.45|616.25|619.1|613.9|596
1661899200000|2022-08-30 22:40:00|621.04|615.84|621.99|616.79|622.41|617.21|620.73|615.53|581
1661899500000|2022-08-30 22:45:00|622.02|616.82|625.5|620.3|626.22|621.02|621.93|616.73|620
1661899800000|2022-08-30 22:50:00|625.61|620.41|626.14|620.94|627.29|622.09|625.1|619.9|616
1661900100000|2022-08-30 22:55:00|626.16|620.96|625.92|620.72|626.61|621.41|625.09|619.89|565
1661900400000|2022-08-30 23:00:00|625.89|620.69|624.56|619.36|626.65|621.45|624.48|619.28|650
1661900700000|2022-08-30 23:05:00|624.48|619.28|623.29|618.09|624.53|619.33|623.2|618|556
1661901000000|2022-08-30 23:10:00|623.23|618.03|620.71|615.51|623.35|618.15|620.32|615.12|379
1661901300000|2022-08-30 23:15:00|620.76|615.56|620.35|615.15|621.07|615.87|620.03|614.83|343
1661901600000|2022-08-30 23:20:00|620.37|615.17|620.33|615.13|620.43|615.23|617.75|612.55|533
1661901900000|2022-08-30 23:25:00|620.43|615.23|620.23|615.03|620.63|615.43|618.72|613.52|530
1661902200000|2022-08-30 23:30:00|620.15|614.95|619.94|614.74|620.33|615.13|618.66|613.46|353
1661902500000|2022-08-30 23:35:00|619.92|614.72|621.41|616.21|621.98|616.78|618.88|613.68|403
1661902800000|2022-08-30 23:40:00|621.43|616.23|621.81|616.61|622.59|617.39|621.37|616.17|339
1661903100000|2022-08-30 23:45:00|621.85|616.65|619.3|614.1|621.88|616.68|619.09|613.89|507
1661903400000|2022-08-30 23:50:00|619.28|614.08|617.66|612.46|619.99|614.79|617.22|612.02|682
1661903700000|2022-08-30 23:55:00|617.68|612.48|620.21|615.01|620.45|615.25|617.55|612.35|628
1661904000000|2022-08-31 00:00:00|620.29|615.09|621.13|615.93|621.18|615.98|618.86|613.66|737
1661904300000|2022-08-31 00:05:00|620.97|615.77|622.96|617.76|624.45|619.25|620.63|615.43|833
1661904600000|2022-08-31 00:10:00|622.81|617.61|624.1|618.9|624.13|618.93|622.3|617.1|652
1661904900000|2022-08-31 00:15:00|624.11|618.91|622.92|617.72|624.45|619.25|622.12|616.92|699
1661905200000|2022-08-31 00:20:00|623|617.8|625.16|619.96|625.37|620.17|622.56|617.36|668
1661905500000|2022-08-31 00:25:00|625.15|619.95|625.37|620.17|627.56|622.36|625.14|619.94|773
1661905800000|2022-08-31 00:30:00|625.35|620.15|626.19|620.99|628.3|623.1|625.35|620.15|772
1661906100000|2022-08-31 00:35:00|626.1|620.9|625.42|620.22|626.54|621.34|624.79|619.59|600
1661906400000|2022-08-31 00:40:00|625.35|620.15|626.45|621.25|626.68|621.48|624.82|619.62|715
1661906700000|2022-08-31 00:45:00|626.34|621.14|625.49|620.29|626.68|621.48|625.16|619.96|659
1661907000000|2022-08-31 00:50:00|625.48|620.28|625.13|619.93|626.22|621.02|623.85|618.65|601
1661907300000|2022-08-31 00:55:00|625.2|620|624.37|619.17|625.43|620.23|623.7|618.5|594
1661907600000|2022-08-31 01:00:00|624.48|619.28|623.99|618.79|625.37|620.17|623.93|618.73|634
1661907900000|2022-08-31 01:05:00|623.95|618.75|627.11|621.91|627.94|622.74|623.83|618.63|732
1661908200000|2022-08-31 01:10:00|627.02|621.82|628.52|623.32|628.7|623.5|625.3|620.1|781
1661908500000|2022-08-31 01:15:00|628.47|623.27|628.14|622.94|629.14|623.94|627.22|622.02|746
1661908800000|2022-08-31 01:20:00|628.09|622.89|629.48|624.28|630.09|624.89|627.85|622.65|707
1661909100000|2022-08-31 01:25:00|629.52|624.32|627.9|622.7|630.18|624.98|627.26|622.06|686
1661909400000|2022-08-31 01:30:00|627.85|622.65|629.15|623.95|629.47|624.27|627.73|622.53|698
1661909700000|2022-08-31 01:35:00|629.1|623.9|633.43|628.23|634.56|629.36|628.93|623.73|901
1661910000000|2022-08-31 01:40:00|633.22|628.02|630.38|625.18|634.54|629.34|630.15|624.95|877
1661910300000|2022-08-31 01:45:00|630.36|625.16|630.94|625.74|631.31|626.11|628.08|622.88|859
1661910600000|2022-08-31 01:50:00|630.9|625.7|629.78|624.58|630.98|625.78|629.59|624.39|699
1661910900000|2022-08-31 01:55:00|629.75|624.55|629.65|624.45|630.96|625.76|629.58|624.38|626
1661911200000|2022-08-31 02:00:00|629.89|624.69|633.28|628.08|633.43|628.23|629.68|624.48|658
1661911500000|2022-08-31 02:05:00|633.22|628.02|633.01|627.81|634.56|629.36|633|627.8|672
1661911800000|2022-08-31 02:10:00|633.02|627.82|634.83|629.63|635.12|629.92|632.82|627.62|668
1661912100000|2022-08-31 02:15:00|634.88|629.68|635.27|630.07|635.35|630.15|633.15|627.95|722
1661912400000|2022-08-31 02:20:00|635.3|630.1|635.12|629.92|636.06|630.86|633.84|628.64|695
1661912700000|2022-08-31 02:25:00|635.15|629.95|634.02|628.82|635.15|629.95|633.97|628.77|576
1661913000000|2022-08-31 02:30:00|634.03|628.83|635.22|630.02|636.67|631.47|633.98|628.78|664
1661913300000|2022-08-31 02:35:00|635.23|630.03|635.3|630.1|636.01|630.81|634.86|629.66|615
1661913600000|2022-08-31 02:40:00|635.24|630.04|635.92|630.72|636.21|631.01|635.24|630.04|564
1661913900000|2022-08-31 02:45:00|635.93|630.73|636.99|631.79|638.22|633.02|635.32|630.12|574
1661914200000|2022-08-31 02:50:00|636.94|631.74|634.87|629.67|637.1|631.9|634.34|629.14|594
1661914500000|2022-08-31 02:55:00|634.94|629.74|636.28|631.08|636.52|631.32|634.5|629.3|543
1661914800000|2022-08-31 03:00:00|636.22|631.02|636.66|631.46|637.54|632.34|635.91|630.71|513
1661915100000|2022-08-31 03:05:00|636.6|631.4|635.85|630.65|637.86|632.66|635.7|630.5|640
1661915400000|2022-08-31 03:10:00|635.9|630.7|639.05|633.85|639.86|634.66|635.18|629.98|488
1661915700000|2022-08-31 03:15:00|638.98|633.78|635.4|630.2|643.84|638.64|635.13|629.93|881
1661916000000|2022-08-31 03:20:00|635.35|630.15|640.4|635.2|641.19|635.99|635.31|630.11|773
1661916300000|2022-08-31 03:25:00|640.38|635.18|639.41|634.21|641.31|636.11|639.02|633.82|806
1661916600000|2022-08-31 03:30:00|639.42|634.22|639.52|634.32|640.15|634.95|638.76|633.56|674
1661916900000|2022-08-31 03:35:00|639.55|634.35|639.13|633.93|639.78|634.58|638.35|633.15|671
1661917200000|2022-08-31 03:40:00|639.16|633.96|639.06|633.86|639.65|634.45|638.31|633.11|653
1661917500000|2022-08-31 03:45:00|639.21|634.01|636.92|631.72|639.35|634.15|636.24|631.04|676
1661917800000|2022-08-31 03:50:00|636.9|631.7|635.55|630.35|637.22|632.02|635.33|630.13|577
1661918100000|2022-08-31 03:55:00|635.59|630.39|636.1|630.9|637.6|632.4|635.38|630.18|577
1661918400000|2022-08-31 04:00:00|636.11|630.91|638.18|632.98|638.7|633.5|636.11|630.91|711
1661918700000|2022-08-31 04:05:00|638.28|633.08|637.4|632.2|638.45|633.25|637.13|631.93|514
1661919000000|2022-08-31 04:10:00|637.3|632.1|637.28|632.08|638.57|633.37|637.21|632.01|503
1661919300000|2022-08-31 04:15:00|637.29|632.09|636.83|631.63|639.23|634.03|636.42|631.22|616
1661919600000|2022-08-31 04:20:00|636.82|631.62|635.27|630.07|636.97|631.77|635.25|630.05|496
1661919900000|2022-08-31 04:25:00|635.4|630.2|636.36|631.16|639.43|634.23|635.04|629.84|566
1661920200000|2022-08-31 04:30:00|636.55|631.35|635.91|630.71|637.54|632.34|635.38|630.18|693
1661920500000|2022-08-31 04:35:00|635.93|630.73|637.2|632|639.38|634.18|635.7|630.5|697
1661920800000|2022-08-31 04:40:00|637.22|632.02|635.57|630.37|637.46|632.26|635.52|630.32|517
1661921100000|2022-08-31 04:45:00|635.5|630.3|635.14|629.94|636.55|631.35|633.91|628.71|657
1661921400000|2022-08-31 04:50:00|635.12|629.92|634.05|628.85|635.14|629.94|632.85|627.65|572
1661921700000|2022-08-31 04:55:00|634|628.8|634.05|628.85|634.54|629.34|633.07|627.87|561
1661922000000|2022-08-31 05:00:00|634.03|628.83|634.31|629.11|635.62|630.42|633.86|628.66|636
1661922300000|2022-08-31 05:05:00|634.26|629.06|634.27|629.07|636.26|631.06|634.02|628.82|716
1661922600000|2022-08-31 05:10:00|634.28|629.08|635.1|629.9|635.97|630.77|633.32|628.12|701
1661922900000|2022-08-31 05:15:00|635.15|629.95|635.38|630.18|636.28|631.08|634.3|629.1|636
1661923200000|2022-08-31 05:20:00|635.6|630.4|635.28|630.08|636.23|631.03|634.68|629.48|624
1661923500000|2022-08-31 05:25:00|635.27|630.07|634.49|629.29|636.36|631.16|634.14|628.94|603
1661923800000|2022-08-31 05:30:00|634.54|629.34|636.41|631.21|638.32|633.12|634.34|629.14|622
1661924100000|2022-08-31 05:35:00|636.43|631.23|633.64|628.44|636.6|631.4|633.29|628.09|558
1661924400000|2022-08-31 05:40:00|633.67|628.47|632.47|627.27|634.3|629.1|632.22|627.02|666
1661924700000|2022-08-31 05:45:00|632.39|627.19|632.26|627.06|633.24|628.04|631.86|626.66|591
1661925000000|2022-08-31 05:50:00|632.22|627.02|632.61|627.41|633.37|628.17|631.87|626.67|561
1661925300000|2022-08-31 05:55:00|632.6|627.4|633.49|628.29|633.6|628.4|632.6|627.4|468
1661925600000|2022-08-31 06:00:00|633.46|628.26|634.96|629.76|635.6|630.4|633.46|628.26|609
1661925900000|2022-08-31 06:05:00|634.99|629.79|637.3|632.1|637.69|632.49|634.9|629.7|668
1661926200000|2022-08-31 06:10:00|637.29|632.09|635.97|630.77|638.71|633.51|634.93|629.73|661
1661926500000|2022-08-31 06:15:00|635.91|630.71|630.57|625.37|636.15|630.95|630.22|625.02|817
1661926800000|2022-08-31 06:20:00|630.66|625.46|633.73|628.53|635.76|630.56|629.8|624.6|759
1661927100000|2022-08-31 06:25:00|633.71|628.51|632.16|626.96|634.17|628.97|631.26|626.06|731
1661927400000|2022-08-31 06:30:00|632.12|626.92|631.08|625.88|632.42|627.22|629.29|624.09|837
1661927700000|2022-08-31 06:35:00|631.02|625.82|631.24|626.04|631.34|626.14|629.47|624.27|689
1661928000000|2022-08-31 06:40:00|631.23|626.03|629.41|624.21|631.24|626.04|628.94|623.74|654
1661928300000|2022-08-31 06:45:00|629.24|624.04|629.33|624.13|630.4|625.2|628.82|623.62|722
1661928600000|2022-08-31 06:50:00|629.36|624.16|628.01|622.81|629.53|624.33|627.98|622.78|539
1661928900000|2022-08-31 06:55:00|628.05|622.85|627.98|622.78|629.42|624.22|627.25|622.05|591
1661929200000|2022-08-31 07:00:00|627.91|622.71|626.83|621.63|628.29|623.09|626.17|620.97|691
1661929500000|2022-08-31 07:05:00|626.91|621.71|626.43|621.23|628.49|623.29|625.9|620.7|628
1661929800000|2022-08-31 07:10:00|626.42|621.22|627.31|622.11|628.19|622.99|626.15|620.95|622
1661930100000|2022-08-31 07:15:00|627.22|622.02|628.47|623.27|629.33|624.13|627.12|621.92|487
1661930400000|2022-08-31 07:20:00|628.34|623.14|630.34|625.14|631.65|626.45|627.25|622.05|714
1661930700000|2022-08-31 07:25:00|630.37|625.17|628.25|623.05|630.69|625.49|628.18|622.98|611
1661931000000|2022-08-31 07:30:00|628.29|623.09|627.5|622.3|628.37|623.17|627.15|621.95|586
1661931300000|2022-08-31 07:35:00|627.51|622.31|628.66|623.46|628.66|623.46|626.61|621.41|588
1661931600000|2022-08-31 07:40:00|628.6|623.4|629.28|624.08|635.05|629.85|628.44|623.24|656
1661931900000|2022-08-31 07:45:00|629.34|624.14|627.46|622.26|629.34|624.14|627.37|622.17|589
1661932200000|2022-08-31 07:50:00|627.47|622.27|628.06|622.86|628.59|623.39|626.22|621.02|636
1661932500000|2022-08-31 07:55:00|628.05|622.85|628.29|623.09|630.51|625.31|628.01|622.81|647
1661932800000|2022-08-31 08:00:00|628.28|623.08|628.01|622.81|629.34|624.14|626.15|620.95|643
1661933100000|2022-08-31 08:05:00|627.72|622.52|633.64|628.44|633.95|628.75|626.61|621.41|742
1661933400000|2022-08-31 08:10:00|633.69|628.49|631.28|626.08|633.69|628.49|630.91|625.71|717
1661933700000|2022-08-31 08:15:00|631.2|626|628.14|622.94|631.39|626.19|627.27|622.07|754
1661934000000|2022-08-31 08:20:00|628.13|622.93|626.5|621.3|628.13|622.93|622.95|617.75|838
1661934300000|2022-08-31 08:25:00|626.55|621.35|624.07|618.87|626.55|621.35|622.3|617.1|897
1661934600000|2022-08-31 08:30:00|623.92|618.72|621.87|616.67|624.01|618.81|621.79|616.59|748
1661934900000|2022-08-31 08:35:00|621.79|616.59|625.34|620.14|625.6|620.4|621.32|616.12|790
1661935200000|2022-08-31 08:40:00|625.36|620.16|628.96|623.76|630.28|625.08|625.36|620.16|755
1661935500000|2022-08-31 08:45:00|628.97|623.77|630.73|625.53|630.82|625.62|628.26|623.06|711
1661935800000|2022-08-31 08:50:00|630.76|625.56|628.15|622.95|630.9|625.7|627.39|622.19|760
1661936100000|2022-08-31 08:55:00|628.07|622.87|629.17|623.97|629.75|624.55|626.55|621.35|702
1661936400000|2022-08-31 09:00:00|629.29|624.09|627.86|622.66|631.07|625.87|627.3|622.1|821
1661936700000|2022-08-31 09:05:00|627.81|622.61|626.75|621.55|628.02|622.82|626.32|621.12|667
1661937000000|2022-08-31 09:10:00|626.7|621.5|627.06|621.86|628.01|622.81|626.49|621.29|654
1661937300000|2022-08-31 09:15:00|626.95|621.75|627.77|622.57|629.24|624.04|626.88|621.68|726
1661937600000|2022-08-31 09:20:00|627.71|622.51|629.65|624.45|632.67|627.47|627.24|622.04|761
1661937900000|2022-08-31 09:25:00|629.68|624.48|629.98|624.78|630.57|625.37|627.94|622.74|604
1661938200000|2022-08-31 09:30:00|630.02|624.82|632.79|627.59|633.09|627.89|628.63|623.43|703
1661938500000|2022-08-31 09:35:00|632.78|627.58|628.45|623.25|632.98|627.78|628.16|622.96|699
1661938800000|2022-08-31 09:40:00|628.43|623.23|634.29|629.09|634.68|629.48|628.33|623.13|629
1661939100000|2022-08-31 09:45:00|634.3|629.1|628.78|623.58|634.48|629.28|628.3|623.1|609
1661939400000|2022-08-31 09:50:00|628.9|623.7|631.02|625.82|633.38|628.18|628.89|623.69|599
1661939700000|2022-08-31 09:55:00|630.99|625.79|630.81|625.61|631.75|626.55|629.04|623.84|744
1661940000000|2022-08-31 10:00:00|631.01|625.81|630.01|624.81|631.01|625.81|628.94|623.74|758
1661940300000|2022-08-31 10:05:00|630.06|624.86|633.7|628.5|634.59|629.39|629.93|624.73|704
1661940600000|2022-08-31 10:10:00|633.78|628.58|635.78|630.58|636.89|631.69|633.49|628.29|726
1661940900000|2022-08-31 10:15:00|635.15|629.95|635.18|629.98|637.21|632.01|633.82|628.62|752
1661941200000|2022-08-31 10:20:00|635.2|630|636.25|631.05|636.25|631.05|634.81|629.61|651
1661941500000|2022-08-31 10:25:00|636.28|631.08|636.35|631.15|637.46|632.26|635.78|630.58|621
1661941800000|2022-08-31 10:30:00|636.11|630.91|636.12|630.92|636.39|631.19|635.67|630.47|561
1661942100000|2022-08-31 10:35:00|636.03|630.83|638.72|633.52|638.77|633.57|635.97|630.77|678
1661942400000|2022-08-31 10:40:00|638.74|633.54|637.85|632.65|639.78|634.58|636.98|631.78|710
1661942700000|2022-08-31 10:45:00|637.86|632.66|639.08|633.88|639.26|634.06|636.57|631.37|712
1661943000000|2022-08-31 10:50:00|639.01|633.81|640.08|634.88|641.61|636.41|638|632.8|895
1661943300000|2022-08-31 10:55:00|640.1|634.9|638.96|633.76|640.2|635|637.7|632.5|762
1661943600000|2022-08-31 11:00:00|638.99|633.79|640.29|635.09|641.81|636.61|638.87|633.67|751
1661943900000|2022-08-31 11:05:00|640.32|635.12|638.18|632.98|640.99|635.79|636.93|631.73|717
1661944200000|2022-08-31 11:10:00|638.19|632.99|638.36|633.16|639.14|633.94|636.87|631.67|686
1661944500000|2022-08-31 11:15:00|638.39|633.19|640.01|634.81|640.07|634.87|637.19|631.99|641
1661944800000|2022-08-31 11:20:00|639.98|634.78|640.11|634.91|640.46|635.26|638.64|633.44|620
1661945100000|2022-08-31 11:25:00|640.09|634.89|639.06|633.86|640.19|634.99|637.15|631.95|727
1661945400000|2022-08-31 11:30:00|639.07|633.87|636.39|631.19|639.38|634.18|636.28|631.08|723
1661945700000|2022-08-31 11:35:00|636.46|631.26|635.92|630.72|637.26|632.06|635.78|630.58|680
1661946000000|2022-08-31 11:40:00|635.98|630.78|636.39|631.19|637.01|631.81|635.92|630.72|659
1661946300000|2022-08-31 11:45:00|636.37|631.17|636.09|630.89|636.63|631.43|635.93|630.73|606
1661946600000|2022-08-31 11:50:00|636.1|630.9|637|631.8|637.42|632.22|634.85|629.65|696
1661946900000|2022-08-31 11:55:00|637.02|631.82|637.01|631.81|637.83|632.63|636.61|631.41|600
1661947200000|2022-08-31 12:00:00|636.99|631.79|638.83|633.63|639.21|634.01|636.72|631.52|803
1661947500000|2022-08-31 12:05:00|638.87|633.67|640.22|635.02|640.52|635.32|638.74|633.54|645
1661947800000|2022-08-31 12:10:00|640.24|635.04|640.1|634.9|641.78|636.58|639.89|634.69|638
1661948100000|2022-08-31 12:15:00|640.12|634.92|642.77|637.57|644.34|639.14|640.12|634.92|912
1661948400000|2022-08-31 12:20:00|642.74|637.54|635.37|630.17|642.99|637.79|634.95|629.75|863
1661948700000|2022-08-31 12:25:00|635.74|630.54|635.47|630.27|638.29|633.09|635.35|630.15|793
1661949000000|2022-08-31 12:30:00|635.49|630.29|635.24|630.04|636.22|631.02|634.98|629.78|829
1661949300000|2022-08-31 12:35:00|635.3|630.1|637.68|632.48|637.91|632.71|634.25|629.05|891
1661949600000|2022-08-31 12:40:00|637.65|632.45|637.12|631.92|638.18|632.98|634.9|629.7|761
1661949900000|2022-08-31 12:45:00|637.24|632.04|639.31|634.11|639.31|634.11|636.29|631.09|783
1661950200000|2022-08-31 12:50:00|639.27|634.07|640.2|635|640.86|635.66|638.36|633.16|783
1661950500000|2022-08-31 12:55:00|640.15|634.95|640.39|635.19|640.99|635.79|639.74|634.54|692
1661950800000|2022-08-31 13:00:00|640.42|635.22|641.42|636.22|642.13|636.93|639.91|634.71|716
1661951100000|2022-08-31 13:05:00|641.44|636.24|641.48|636.28|642.4|637.2|640.78|635.58|737
1661951400000|2022-08-31 13:10:00|641.29|636.09|639.97|634.77|642.52|637.32|639.72|634.52|780
1661951700000|2022-08-31 13:15:00|639.86|634.66|639.28|634.08|642|636.8|638.74|633.54|816
1661952000000|2022-08-31 13:20:00|639.44|634.24|639.11|633.91|641.1|635.9|638.91|633.71|680
1661952300000|2022-08-31 13:25:00|639.13|633.93|638.45|633.25|639.78|634.58|638.37|633.17|627
1661952600000|2022-08-31 13:30:00|638.42|633.22|637.01|631.81|639.85|634.65|636.16|630.96|953
1661952900000|2022-08-31 13:35:00|637.05|631.85|636.19|630.99|637.49|632.29|635.04|629.84|876
1661953200000|2022-08-31 13:40:00|636.13|630.93|641.93|636.73|641.93|636.73|636.13|630.93|886
1661953500000|2022-08-31 13:45:00|641.91|636.71|641.42|636.22|643.1|637.9|640.16|634.96|984
1661953800000|2022-08-31 13:50:00|641.47|636.27|641.03|635.83|642.63|637.43|640.88|635.68|969
1661954100000|2022-08-31 13:55:00|640.92|635.72|637.42|632.22|641.43|636.23|637.26|632.06|923
1661954400000|2022-08-31 14:00:00|637.38|632.18|637.82|632.62|639.14|633.94|636.82|631.62|868
1661954700000|2022-08-31 14:05:00|637.87|632.67|636.09|630.89|638.93|633.73|636.05|630.85|880
1661955000000|2022-08-31 14:10:00|636.14|630.94|637.52|632.32|639.75|634.55|636.04|630.84|930
1661955300000|2022-08-31 14:15:00|637.53|632.33|637.4|632.2|637.65|632.45|635.88|630.68|920
1661955600000|2022-08-31 14:20:00|637.39|632.19|637.44|632.24|639.19|633.99|636.46|631.26|964
1661955900000|2022-08-31 14:25:00|637.46|632.26|635.97|630.77|638.08|632.88|635.69|630.49|932
1661956200000|2022-08-31 14:30:00|636.02|630.82|634.27|629.07|637.18|631.98|632.92|627.72|906
1661956500000|2022-08-31 14:35:00|634.23|629.03|630.98|625.78|635.47|630.27|630.92|625.72|888
1661956800000|2022-08-31 14:40:00|630.99|625.79|635.69|630.49|635.96|630.76|630.74|625.54|878
1661957100000|2022-08-31 14:45:00|635.65|630.45|635.66|630.46|637.2|632|634.6|629.4|820
1661957400000|2022-08-31 14:50:00|635.64|630.44|632.94|627.74|636.37|631.17|632.75|627.55|881
1661957700000|2022-08-31 14:55:00|632.93|627.73|631.8|626.6|633.2|628|630.4|625.2|907
1661958000000|2022-08-31 15:00:00|631.82|626.62|622.3|617.1|631.86|626.66|622.07|616.87|913
1661958300000|2022-08-31 15:05:00|622.28|617.08|622.08|616.88|623.11|617.91|618.66|613.46|973
1661958600000|2022-08-31 15:10:00|622.04|616.84|621.84|616.64|622.25|617.05|618.55|613.35|887
1661958900000|2022-08-31 15:15:00|621.85|616.65|624.85|619.65|625.1|619.9|620.35|615.15|903
1661959200000|2022-08-31 15:20:00|624.78|619.58|624.27|619.07|625.2|620|622.78|617.58|822
1661959500000|2022-08-31 15:25:00|624.22|619.02|623.36|618.16|624.98|619.78|622.8|617.6|793
1661959800000|2022-08-31 15:30:00|623.33|618.13|624.46|619.26|624.94|619.74|621.88|616.68|860
1661960100000|2022-08-31 15:35:00|624.44|619.24|627.08|621.88|628.37|623.17|624.4|619.2|899
1661960400000|2022-08-31 15:40:00|627.11|621.91|628.55|623.35|629.05|623.85|626.8|621.6|888
1661960700000|2022-08-31 15:45:00|628.52|623.32|630.12|624.92|631.07|625.87|627.14|621.94|853
1661961000000|2022-08-31 15:50:00|630.24|625.04|626.9|621.7|630.28|625.08|626.7|621.5|838
1661961300000|2022-08-31 15:55:00|626.91|621.71|628.27|623.07|628.63|623.43|626.66|621.46|774
1661961600000|2022-08-31 16:00:00|628.35|623.15|628.08|622.88|629.73|624.53|627.71|622.51|824
1661961900000|2022-08-31 16:05:00|628.09|622.89|625.83|620.63|628.6|623.4|625.76|620.56|772
1661962200000|2022-08-31 16:10:00|625.82|620.62|625.12|619.92|625.93|620.73|624.58|619.38|740
1661962500000|2022-08-31 16:15:00|625.17|619.97|625.68|620.48|627.49|622.29|624.86|619.66|749
1661962800000|2022-08-31 16:20:00|625.62|620.42|622.88|617.68|625.64|620.44|622.67|617.47|857
1661963100000|2022-08-31 16:25:00|622.85|617.65|623.8|618.6|624.73|619.53|622.71|617.51|781
1661963400000|2022-08-31 16:30:00|623.68|618.48|625.71|620.51|626.1|620.9|623.39|618.19|772
1661963700000|2022-08-31 16:35:00|625.83|620.63|625.18|619.98|626.5|621.3|623.73|618.53|669
1661964000000|2022-08-31 16:40:00|625.15|619.95|624.86|619.66|625.67|620.47|623.38|618.18|672
1661964300000|2022-08-31 16:45:00|624.8|619.6|625.58|620.38|626.07|620.87|624.33|619.13|658
1661964600000|2022-08-31 16:50:00|625.45|620.25|623.97|618.77|625.67|620.47|623.91|618.71|729
1661964900000|2022-08-31 16:55:00|623.88|618.68|623.82|618.62|624.31|619.11|622.81|617.61|730
1661965200000|2022-08-31 17:00:00|623.8|618.6|623.22|618.02|625.09|619.89|622.95|617.75|721
1661965500000|2022-08-31 17:05:00|623.18|617.98|625.08|619.88|625.45|620.25|622.93|617.73|716
1661965800000|2022-08-31 17:10:00|625.11|619.91|625.51|620.31|626.35|621.15|624|618.8|645
1661966100000|2022-08-31 17:15:00|625.43|620.23|625.48|620.28|626.63|621.43|625.29|620.09|676
1661966400000|2022-08-31 17:20:00|625.47|620.27|625.17|619.97|626.41|621.21|624.89|619.69|673
1661966700000|2022-08-31 17:25:00|625.22|620.02|625.95|620.75|626.18|620.98|624.85|619.65|619
1661967000000|2022-08-31 17:30:00|625.98|620.78|624.7|619.5|626.01|620.81|624.22|619.02|686
1661967300000|2022-08-31 17:35:00|624.73|619.53|622.19|616.99|624.8|619.6|622.03|616.83|595
1661967600000|2022-08-31 17:40:00|622.16|616.96|619.3|614.1|622.16|616.96|618.07|612.87|809
1661967900000|2022-08-31 17:45:00|619.32|614.12|615.35|610.15|620.54|615.34|615.21|610.01|750
1661968200000|2022-08-31 17:50:00|615.14|609.94|618.88|613.68|618.9|613.7|614.82|609.62|772
1661968500000|2022-08-31 17:55:00|618.95|613.75|618.32|613.12|619.36|614.16|618.14|612.94|691
1661968800000|2022-08-31 18:00:00|618.33|613.13|620.88|615.68|621.89|616.69|617.67|612.47|721
1661969100000|2022-08-31 18:05:00|620.81|615.61|623.26|618.06|624.08|618.88|620.1|614.9|723
1661969400000|2022-08-31 18:10:00|623.31|618.11|623.18|617.98|623.8|618.6|622.12|616.92|669
1661969700000|2022-08-31 18:15:00|623.31|618.11|621.2|616|623.94|618.74|621.1|615.9|667
1661970000000|2022-08-31 18:20:00|621.22|616.02|621.82|616.62|622.24|617.04|620.12|614.92|599
1661970300000|2022-08-31 18:25:00|621.8|616.6|622.32|617.12|623.48|618.28|621.65|616.45|661
1661970600000|2022-08-31 18:30:00|622.3|617.1|620.01|614.81|622.32|617.12|619.15|613.95|690
1661970900000|2022-08-31 18:35:00|619.99|614.79|619.77|614.57|620.92|615.72|619.19|613.99|709
1661971200000|2022-08-31 18:40:00|619.79|614.59|619.84|614.64|621.12|615.92|619.65|614.45|670
1661971500000|2022-08-31 18:45:00|619.95|614.75|622.18|616.98|622.63|617.43|619.77|614.57|710
1661971800000|2022-08-31 18:50:00|622.12|616.92|622.16|616.96|622.59|617.39|621.29|616.09|687
1661972100000|2022-08-31 18:55:00|622.15|616.95|623.19|617.99|623.66|618.46|620.92|615.72|631
1661972400000|2022-08-31 19:00:00|623.22|618.02|624.45|619.25|624.68|619.48|622.18|616.98|809
1661972700000|2022-08-31 19:05:00|624.22|619.02|623.18|617.98|624.38|619.18|622.44|617.24|780
1661973000000|2022-08-31 19:10:00|623.29|618.09|624.2|619|624.56|619.36|622.45|617.25|819
1661973300000|2022-08-31 19:15:00|624.16|618.96|626.14|620.94|627.12|621.92|624.07|618.87|865
1661973600000|2022-08-31 19:20:00|626.15|620.95|624.19|618.99|626.16|620.96|624.07|618.87|804
1661973900000|2022-08-31 19:25:00|624.25|619.05|623.25|618.05|624.54|619.34|622.95|617.75|741
1661974200000|2022-08-31 19:30:00|623.26|618.06|622.48|617.28|623.62|618.42|622.19|616.99|713
1661974500000|2022-08-31 19:35:00|622.47|617.27|626.69|621.49|626.87|621.67|622.09|616.89|821
1661974800000|2022-08-31 19:40:00|626.63|621.43|630.65|625.45|631.13|625.93|626.38|621.18|814
1661975100000|2022-08-31 19:45:00|630.72|625.52|633.92|628.72|635.61|630.41|630.33|625.13|898
1661975400000|2022-08-31 19:50:00|633.88|628.68|628.32|623.12|633.88|628.68|628.21|623.01|894
1661975700000|2022-08-31 19:55:00|628.28|623.08|625.47|620.27|628.33|623.13|624.55|619.35|689
1661976000000|2022-08-31 20:00:00|625.52|620.32|627.29|622.09|628.33|623.13|625.48|620.28|638
1661976300000|2022-08-31 20:05:00|627.3|622.1|628.67|623.47|629.56|624.36|627.17|621.97|540
1661976600000|2022-08-31 20:10:00|628.74|623.54|625.67|620.47|628.79|623.59|625.39|620.19|562
1661976900000|2022-08-31 20:15:00|625.66|620.46|626.3|621.1|627.19|621.99|625.36|620.16|518
1661977200000|2022-08-31 20:20:00|626.35|621.15|625.22|620.02|626.58|621.38|624.92|619.72|460
1661977500000|2022-08-31 20:25:00|625.24|620.04|627.06|621.86|627.06|621.86|624.37|619.17|509
1661977800000|2022-08-31 20:30:00|627.01|621.81|625.53|620.33|627.31|622.11|625.37|620.17|507
1661978100000|2022-08-31 20:35:00|625.58|620.38|622.84|617.64|625.72|620.52|622.81|617.61|598
1661978400000|2022-08-31 20:40:00|622.9|617.7|622.6|617.4|623.06|617.86|622.22|617.02|466
1661978700000|2022-08-31 20:45:00|622.57|617.37|622.63|617.43|623.09|617.89|621.92|616.72|460
1661979000000|2022-08-31 20:50:00|622.66|617.46|622.5|617.3|624.21|619.01|622.34|617.14|514
1661979300000|2022-08-31 20:55:00|622.51|617.31|623|617.8|623.82|618.62|622.42|617.22|405
1661979600000|2022-08-31 21:00:00|622.99|617.79|623|617.8|624.09|618.89|622.94|617.74|263
1661979900000|2022-08-31 21:05:00|623.01|617.81|624.67|619.47|624.67|619.47|622.41|617.21|279
1661980200000|2022-08-31 21:10:00|624.66|619.46|626.13|620.93|626.32|621.12|624.47|619.27|499
1661980500000|2022-08-31 21:15:00|626.17|620.97|625.73|620.53|626.25|621.05|625.31|620.11|330
1661980800000|2022-08-31 21:20:00|625.68|620.48|626.57|621.37|626.71|621.51|624.95|619.75|443
1661981100000|2022-08-31 21:25:00|626.63|621.43|626.05|620.85|626.72|621.52|625.95|620.75|331
1661981400000|2022-08-31 21:30:00|626.09|620.89|625.75|620.55|626.19|620.99|625.68|620.48|300
1661981700000|2022-08-31 21:35:00|625.74|620.54|625.71|620.51|625.9|620.7|625.49|620.29|282
1661982000000|2022-08-31 21:40:00|625.81|620.61|625.5|620.3|625.9|620.7|625.28|620.08|261
1661982300000|2022-08-31 21:45:00|625.48|620.28|624.14|618.94|625.5|620.3|623.94|618.74|317
1661982600000|2022-08-31 21:50:00|624.19|618.99|624.55|619.35|624.66|619.46|624.14|618.94|224
1661982900000|2022-08-31 21:55:00|624.5|619.3|626.72|621.52|626.78|621.58|624.31|619.11|299
1661983200000|2022-08-31 22:00:00|626.66|621.46|628.66|623.46|628.85|623.65|625.53|620.33|511
1661983500000|2022-08-31 22:05:00|628.67|623.47|627.52|622.32|628.79|623.59|627.23|622.03|582
1661983800000|2022-08-31 22:10:00|627.55|622.35|622.94|617.74|627.6|622.4|622.38|617.18|563
1661984100000|2022-08-31 22:15:00|622.9|617.7|622.21|617.01|623.44|618.24|620.51|615.31|734
1661984400000|2022-08-31 22:20:00|622.17|616.97|621.59|616.39|622.33|617.13|621.39|616.19|570
1661984700000|2022-08-31 22:25:00|621.49|616.29|620.78|615.58|622.06|616.86|620.3|615.1|656
1661985000000|2022-08-31 22:30:00|620.8|615.6|620.46|615.26|621.35|616.15|619.29|614.09|591
1661985300000|2022-08-31 22:35:00|620.53|615.33|619.91|614.71|621.12|615.92|619.34|614.14|671
1661985600000|2022-08-31 22:40:00|619.71|614.51|620.79|615.59|621|615.8|619.43|614.23|588
1661985900000|2022-08-31 22:45:00|620.8|615.6|622.55|617.35|622.6|617.4|620.26|615.06|653
1661986200000|2022-08-31 22:50:00|622.58|617.38|623.24|618.04|623.45|618.25|622.21|617.01|601
1661986500000|2022-08-31 22:55:00|623.22|618.02|623.17|617.97|623.3|618.1|622.2|617|502
1661986800000|2022-08-31 23:00:00|623.22|618.02|620.98|615.78|623.22|618.02|620.14|614.94|574
1661987100000|2022-08-31 23:05:00|621.02|615.82|619.25|614.05|621.3|616.1|619.11|613.91|632
1661987400000|2022-08-31 23:10:00|619.27|614.07|619.1|613.9|620.05|614.85|618.85|613.65|574
1661987700000|2022-08-31 23:15:00|619.11|613.91|618.02|612.82|620|614.8|617.95|612.75|531
1661988000000|2022-08-31 23:20:00|618.05|612.85|618.03|612.83|618.56|613.36|616.25|611.05|525
1661988300000|2022-08-31 23:25:00|618.04|612.84|615.95|610.75|618.04|612.84|615.92|610.72|466
1661988600000|2022-08-31 23:30:00|615.96|610.76|613.83|608.63|616.45|611.25|612.93|607.73|518
1661988900000|2022-08-31 23:35:00|613.85|608.65|613.74|608.54|614.4|609.2|613.16|607.96|370
1661989200000|2022-08-31 23:40:00|613.76|608.56|613.87|608.67|614.38|609.18|612.87|607.67|512
1661989500000|2022-08-31 23:45:00|613.97|608.77|615.42|610.22|616.36|611.16|613.66|608.46|611
1661989800000|2022-08-31 23:50:00|615.58|610.38|616.17|610.97|616.47|611.27|615.06|609.86|514
1661990100000|2022-08-31 23:55:00|616.09|610.89|616.84|611.64|617.07|611.87|615.99|610.79|364
1661990400000|2022-09-01 00:00:00|616.83|611.63|619.26|614.06|619.42|614.22|615.11|609.91|682
1661990700000|2022-09-01 00:05:00|619.32|614.12|622.3|617.1|622.44|617.24|619.15|613.95|566
1661991000000|2022-09-01 00:10:00|622.27|617.07|621.58|616.38|622.38|617.18|621.14|615.94|616
1661991300000|2022-09-01 00:15:00|621.59|616.39|619.37|614.17|622.79|617.59|619.29|614.09|663
1661991600000|2022-09-01 00:20:00|619.38|614.18|618.59|613.39|620.24|615.04|618.44|613.24|572
1661991900000|2022-09-01 00:25:00|618.5|613.3|619.4|614.2|620.53|615.33|618.2|613|511
1661992200000|2022-09-01 00:30:00|619.35|614.15|616.59|611.39|619.71|614.51|616.45|611.25|508
1661992500000|2022-09-01 00:35:00|616.51|611.31|612.25|607.05|617.45|612.25|612.09|606.89|569
1661992800000|2022-09-01 00:40:00|612.27|607.07|606.94|601.74|612.45|607.25|606.92|601.72|830
1661993100000|2022-09-01 00:45:00|607.03|601.83|607.89|602.69|608.51|603.31|606.29|601.09|701
1661993400000|2022-09-01 00:50:00|607.88|602.68|609.51|604.31|609.96|604.76|607.77|602.57|543
1661993700000|2022-09-01 00:55:00|609.49|604.29|613.46|608.26|613.6|608.4|609.17|603.97|618
1661994000000|2022-09-01 01:00:00|613.37|608.17|615.16|609.96|615.2|610|612.19|606.99|665
1661994300000|2022-09-01 01:05:00|615.15|609.95|614.22|609.02|615.32|610.12|613.27|608.07|538
1661994600000|2022-09-01 01:10:00|614.13|608.93|613|607.8|614.7|609.5|612.71|607.51|532
1661994900000|2022-09-01 01:15:00|612.98|607.78|615.39|610.19|616.25|611.05|612.87|607.67|599
1661995200000|2022-09-01 01:20:00|615.52|610.32|615.81|610.61|616.07|610.87|613.94|608.74|515
1661995500000|2022-09-01 01:25:00|615.82|610.62|614.95|609.75|616.39|611.19|614.33|609.13|452
1661995800000|2022-09-01 01:30:00|614.97|609.77|615.13|609.93|616.08|610.88|613.99|608.79|502
1661996100000|2022-09-01 01:35:00|615.15|609.95|616.07|610.87|616.47|611.27|614.84|609.64|413
1661996400000|2022-09-01 01:40:00|616.14|610.94|617.96|612.76|618.23|613.03|615.79|610.59|566
1661996700000|2022-09-01 01:45:00|617.97|612.77|617.24|612.04|618.4|613.2|616.95|611.75|473
1661997000000|2022-09-01 01:50:00|617.23|612.03|617.45|612.25|618.29|613.09|616.92|611.72|401
1661997300000|2022-09-01 01:55:00|617.4|612.2|617.01|611.81|617.97|612.77|616.47|611.27|399
1661997600000|2022-09-01 02:00:00|617|611.8|618.28|613.08|618.5|613.3|616.31|611.11|489
1661997900000|2022-09-01 02:05:00|618.31|613.11|619.02|613.82|619.53|614.33|618.27|613.07|423
1661998200000|2022-09-01 02:10:00|618.9|613.7|621.01|615.81|621.13|615.93|618.81|613.61|441
1661998500000|2022-09-01 02:15:00|621|615.8|620.19|614.99|621.15|615.95|619.94|614.74|387
1661998800000|2022-09-01 02:20:00|620.22|615.02|621.63|616.43|621.65|616.45|620.22|615.02|386
1661999100000|2022-09-01 02:25:00|621.57|616.37|621.65|616.45|622.35|617.15|621.12|615.92|407
1661999400000|2022-09-01 02:30:00|621.66|616.46|620.31|615.11|621.66|616.46|620.11|614.91|466
1661999700000|2022-09-01 02:35:00|620.3|615.1|618.37|613.17|620.54|615.34|618.37|613.17|557
1662000000000|2022-09-01 02:40:00|618.52|613.32|618.3|613.1|619.2|614|618.3|613.1|445
1662000300000|2022-09-01 02:45:00|618.38|613.18|615.27|610.07|618.57|613.37|614.95|609.75|559
1662000600000|2022-09-01 02:50:00|615.28|610.08|615.6|610.4|615.7|610.5|614.55|609.35|379
1662000900000|2022-09-01 02:55:00|615.56|610.36|617.17|611.97|617.27|612.07|615.39|610.19|554
1662001200000|2022-09-01 03:00:00|617.18|611.98|617.43|612.23|618.58|613.38|616.46|611.26|544
1662001500000|2022-09-01 03:05:00|617.39|612.19|619.28|614.08|620.3|615.1|617.36|612.16|608
1662001800000|2022-09-01 03:10:00|619.33|614.13|618.34|613.14|619.46|614.26|618.16|612.96|503
1662002100000|2022-09-01 03:15:00|618.35|613.15|619.5|614.3|619.56|614.36|617.68|612.48|515
1662002400000|2022-09-01 03:20:00|619.49|614.29|619.35|614.15|619.96|614.76|618.82|613.62|490
1662002700000|2022-09-01 03:25:00|619.36|614.16|618.48|613.28|619.39|614.19|616.53|611.33|585
1662003000000|2022-09-01 03:30:00|618.5|613.3|619.89|614.69|619.99|614.79|617.86|612.66|520
1662003300000|2022-09-01 03:35:00|619.86|614.66|618.07|612.87|620.03|614.83|617.37|612.17|508
1662003600000|2022-09-01 03:40:00|618.05|612.85|616.44|611.24|618.34|613.14|615.92|610.72|621
1662003900000|2022-09-01 03:45:00|616.45|611.25|616.58|611.38|616.98|611.78|613.25|608.05|734
1662004200000|2022-09-01 03:50:00|616.55|611.35|618.08|612.88|618.13|612.93|614.92|609.72|688
1662004500000|2022-09-01 03:55:00|618.07|612.87|615.78|610.58|618.13|612.93|614.85|609.65|614
1662004800000|2022-09-01 04:00:00|616|610.8|615.95|610.75|621.14|615.94|615.43|610.23|667
1662005100000|2022-09-01 04:05:00|615.94|610.74|618.94|613.74|619.79|614.59|615.75|610.55|592
1662005400000|2022-09-01 04:10:00|618.61|613.41|616.92|611.72|620.72|615.52|616.62|611.42|705
1662005700000|2022-09-01 04:15:00|616.91|611.71|618.52|613.32|618.6|613.4|615.67|610.47|616
1662006000000|2022-09-01 04:20:00|618.44|613.24|616.26|611.06|618.69|613.49|616.18|610.98|506
1662006300000|2022-09-01 04:25:00|616.22|611.02|619.72|614.52|621.49|616.29|615.89|610.69|687
1662006600000|2022-09-01 04:30:00|619.75|614.55|618.59|613.39|620.05|614.85|617.86|612.66|637
1662006900000|2022-09-01 04:35:00|618.54|613.34|618.03|612.83|619.01|613.81|617.58|612.38|655
1662007200000|2022-09-01 04:40:00|617.94|612.74|616.03|610.83|618.03|612.83|614.33|609.13|589
1662007500000|2022-09-01 04:45:00|615.98|610.78|616.36|611.16|617.74|612.54|614.97|609.77|655
1662007800000|2022-09-01 04:50:00|616.38|611.18|614.92|609.72|616.91|611.71|613.1|607.9|569
1662008100000|2022-09-01 04:55:00|614.93|609.73|613.05|607.85|615.26|610.06|611.28|606.08|572
1662008400000|2022-09-01 05:00:00|613.09|607.89|613.19|607.99|614.74|609.54|612.92|607.72|528
1662008700000|2022-09-01 05:05:00|613.28|608.08|614.17|608.97|616.05|610.85|613.17|607.97|570
1662009000000|2022-09-01 05:10:00|614.18|608.98|616.35|611.15|616.35|611.15|614.05|608.85|592
1662009300000|2022-09-01 05:15:00|616.36|611.16|617.84|612.64|618.17|612.97|616.36|611.16|594
1662009600000|2022-09-01 05:20:00|617.95|612.75|618.05|612.85|618.28|613.08|616.69|611.49|497
1662009900000|2022-09-01 05:25:00|618.13|612.93|617.7|612.5|618.27|613.07|617.2|612|590
1662010200000|2022-09-01 05:30:00|617.76|612.56|616.33|611.13|617.94|612.74|616.11|610.91|592
1662010500000|2022-09-01 05:35:00|616.29|611.09|616.95|611.75|617.71|612.51|616.17|610.97|490
1662010800000|2022-09-01 05:40:00|616.96|611.76|616.32|611.12|617.18|611.98|616.12|610.92|479
1662011100000|2022-09-01 05:45:00|616.34|611.14|614.08|608.88|616.68|611.48|614.08|608.88|563
1662011400000|2022-09-01 05:50:00|614.17|608.97|614.43|609.23|615.39|610.19|613.21|608.01|677
1662011700000|2022-09-01 05:55:00|614.44|609.24|613.85|608.65|615.03|609.83|613.26|608.06|482
1662012000000|2022-09-01 06:00:00|613.74|608.54|613.38|608.18|614.39|609.19|613.13|607.93|556
1662012300000|2022-09-01 06:05:00|613.37|608.17|612.87|607.67|613.5|608.3|611.85|606.65|616
1662012600000|2022-09-01 06:10:00|612.88|607.68|612.09|606.89|613.06|607.86|611.49|606.29|627
1662012900000|2022-09-01 06:15:00|612.15|606.95|609.84|604.64|612.17|606.97|609.79|604.59|548
1662013200000|2022-09-01 06:20:00|609.7|604.5|609.34|604.14|610.38|605.18|609.3|604.1|485
1662013500000|2022-09-01 06:25:00|609.35|604.15|610.51|605.31|611.62|606.42|608.28|603.08|587
1662013800000|2022-09-01 06:30:00|610.52|605.32|610.53|605.33|611.4|606.2|609.7|604.5|566
1662014100000|2022-09-01 06:35:00|610.52|605.32|610.38|605.18|611.43|606.23|609.26|604.06|569
1662014400000|2022-09-01 06:40:00|610.41|605.21|611.1|605.9|612.24|607.04|610.25|605.05|679
1662014700000|2022-09-01 06:45:00|611.2|606|609.88|604.68|611.63|606.43|609.88|604.68|396
1662015000000|2022-09-01 06:50:00|609.84|604.64|609.14|603.94|610.13|604.93|608.89|603.69|613
1662015300000|2022-09-01 06:55:00|609.15|603.95|609.25|604.05|609.97|604.77|607.91|602.71|653
1662015600000|2022-09-01 07:00:00|609.24|604.04|606.1|600.9|609.25|604.05|605.14|599.94|782
1662015900000|2022-09-01 07:05:00|606.04|600.84|603.37|598.17|606.07|600.87|602.69|597.49|726
1662016200000|2022-09-01 07:10:00|603.34|598.14|603.37|598.17|604.23|599.03|602.25|597.05|657
1662016500000|2022-09-01 07:15:00|603.49|598.29|604.38|599.18|606.21|601.01|601.97|596.77|723
1662016800000|2022-09-01 07:20:00|604.47|599.27|605.53|600.33|606.6|601.4|604.21|599.01|643
1662017100000|2022-09-01 07:25:00|605.49|600.29|604.3|599.1|606.26|601.06|604.3|599.1|628
1662017400000|2022-09-01 07:30:00|604.31|599.11|603.48|598.28|605|599.8|602.26|597.06|745
1662017700000|2022-09-01 07:35:00|603.54|598.34|604.65|599.45|605.29|600.09|603.36|598.16|642
1662018000000|2022-09-01 07:40:00|604.39|599.19|605.34|600.14|605.34|600.14|603.46|598.26|572
1662018300000|2022-09-01 07:45:00|605.35|600.15|607.13|601.93|607.27|602.07|604.22|599.02|646
1662018600000|2022-09-01 07:50:00|607.12|601.92|606.26|601.06|607.18|601.98|605.35|600.15|573
1662018900000|2022-09-01 07:55:00|606.27|601.07|606.85|601.65|606.91|601.71|605.82|600.62|504
1662019200000|2022-09-01 08:00:00|606.88|601.68|606.2|601|606.93|601.73|604.07|598.87|656
1662019500000|2022-09-01 08:05:00|606.21|601.01|605.22|600.02|606.93|601.73|604.98|599.78|597
1662019800000|2022-09-01 08:10:00|605.15|599.95|607.36|602.16|607.51|602.31|604.34|599.14|639
1662020100000|2022-09-01 08:15:00|607.38|602.18|606.28|601.08|607.61|602.41|606.06|600.86|665
1662020400000|2022-09-01 08:20:00|606.22|601.02|606.72|601.52|607.08|601.88|605.98|600.78|652
1662020700000|2022-09-01 08:25:00|606.68|601.48|605.33|600.13|607.13|601.93|605.2|600|548
1662021000000|2022-09-01 08:30:00|605.32|600.12|601.19|595.99|605.64|600.44|601.19|595.99|642
1662021300000|2022-09-01 08:35:00|601.39|596.19|604.6|599.4|606.31|601.11|601.3|596.1|763
1662021600000|2022-09-01 08:40:00|604.65|599.45|604.8|599.6|605.99|600.79|604.13|598.93|652
1662021900000|2022-09-01 08:45:00|604.84|599.64|606.22|601.02|606.22|601.02|604.26|599.06|564
1662022200000|2022-09-01 08:50:00|606.16|600.96|606.28|601.08|606.42|601.22|605.86|600.66|291
1662022500000|2022-09-01 08:55:00|606.19|600.99|607.41|602.21|607.47|602.27|606.12|600.92|558
1662022800000|2022-09-01 09:00:00|607.38|602.18|610.41|605.21|610.52|605.32|607.38|602.18|613
1662023100000|2022-09-01 09:05:00|610.43|605.23|610.15|604.95|611.35|606.15|609.86|604.66|539
1662023400000|2022-09-01 09:10:00|610.17|604.97|607.84|602.64|610.67|605.47|607.74|602.54|624
1662023700000|2022-09-01 09:15:00|607.85|602.65|606.38|601.18|608.58|603.38|606.37|601.17|590
1662024000000|2022-09-01 09:20:00|606.4|601.2|608.39|603.19|608.62|603.42|605.89|600.69|599
1662024300000|2022-09-01 09:25:00|608.41|603.21|608.36|603.16|608.81|603.61|607.36|602.16|627
1662024600000|2022-09-01 09:30:00|608.37|603.17|608.21|603.01|609.35|604.15|607.84|602.64|563
1662024900000|2022-09-01 09:35:00|608.2|603|610.34|605.14|610.42|605.22|608.12|602.92|579
1662025200000|2022-09-01 09:40:00|610.22|605.02|611.42|606.22|611.56|606.36|609.88|604.68|506
1662025500000|2022-09-01 09:45:00|611.4|606.2|611.58|606.38|611.81|606.61|610.33|605.13|513
1662025800000|2022-09-01 09:50:00|611.57|606.37|613.31|608.11|613.56|608.36|611.35|606.15|690
1662026100000|2022-09-01 09:55:00|613.33|608.13|613.34|608.14|613.61|608.41|612.8|607.6|450
1662026400000|2022-09-01 10:00:00|613.35|608.15|613.44|608.24|614.44|609.24|612.85|607.65|532
1662026700000|2022-09-01 10:05:00|613.39|608.19|613.56|608.36|613.74|608.54|612.21|607.01|558
1662027000000|2022-09-01 10:10:00|613.54|608.34|614.1|608.9|614.16|608.96|613.1|607.9|519
1662027300000|2022-09-01 10:15:00|614.11|608.91|615.52|610.32|615.75|610.55|613.72|608.52|588
1662027600000|2022-09-01 10:20:00|615.44|610.24|614.33|609.13|616.04|610.84|612.33|607.13|731
1662027900000|2022-09-01 10:25:00|614.34|609.14|616.19|610.99|617.12|611.92|614.34|609.14|680
1662028200000|2022-09-01 10:30:00|616.18|610.98|616.88|611.68|617.32|612.12|615.72|610.52|710
1662028500000|2022-09-01 10:35:00|616.83|611.63|617|611.8|617.45|612.25|615.96|610.76|651
1662028800000|2022-09-01 10:40:00|616.98|611.78|616.92|611.72|617.2|612|616.11|610.91|573
1662029100000|2022-09-01 10:45:00|616.88|611.68|616.25|611.05|617.27|612.07|616.02|610.82|571
1662029400000|2022-09-01 10:50:00|616.31|611.11|615.87|610.67|616.36|611.16|614.71|609.51|583
1662029700000|2022-09-01 10:55:00|615.88|610.68|617.2|612|617.54|612.34|615.78|610.58|691
1662030000000|2022-09-01 11:00:00|617.21|612.01|618.01|612.81|618.38|613.18|616.68|611.48|680
1662030300000|2022-09-01 11:05:00|618|612.8|616.6|611.4|618.4|613.2|615.83|610.63|698
1662030600000|2022-09-01 11:10:00|616.56|611.36|617.1|611.9|617.52|612.32|614.77|609.57|553
1662030900000|2022-09-01 11:15:00|617.15|611.95|619.83|614.63|620.47|615.27|616.56|611.36|679
1662031200000|2022-09-01 11:20:00|619.86|614.66|619.27|614.07|619.93|614.73|617.92|612.72|546
1662031500000|2022-09-01 11:25:00|619.47|614.27|618.29|613.09|619.72|614.52|617.96|612.76|539
1662031800000|2022-09-01 11:30:00|618.32|613.12|620.47|615.27|620.66|615.46|618.31|613.11|601
1662032100000|2022-09-01 11:35:00|620.5|615.3|624.45|619.25|624.54|619.34|619.79|614.59|764
1662032400000|2022-09-01 11:40:00|624.29|619.09|627.55|622.35|627.55|622.35|624.29|619.09|715
1662032700000|2022-09-01 11:45:00|627.59|622.39|625.37|620.17|628.7|623.5|624.58|619.38|747
1662033000000|2022-09-01 11:50:00|625.45|620.25|626.77|621.57|627.22|622.02|625.12|619.92|653
1662033300000|2022-09-01 11:55:00|626.86|621.66|626.48|621.28|628.27|623.07|626.28|621.08|562
1662033600000|2022-09-01 12:00:00|626.59|621.39|626.11|620.91|627.66|622.46|625.9|620.7|678
1662033900000|2022-09-01 12:05:00|626.12|620.92|624.34|619.14|626.83|621.63|624.22|619.02|670
1662034200000|2022-09-01 12:10:00|624.12|618.92|621.83|616.63|625.57|620.37|621.82|616.62|776
1662034500000|2022-09-01 12:15:00|621.82|616.62|621.33|616.13|622.83|617.63|621.14|615.94|690
1662034800000|2022-09-01 12:20:00|621.37|616.17|618.02|612.82|621.37|616.17|617.79|612.59|721
1662035100000|2022-09-01 12:25:00|618.08|612.88|619.08|613.88|620.24|615.04|617.82|612.62|648
1662035400000|2022-09-01 12:30:00|619.1|613.9|616|610.8|620.58|615.38|616|610.8|875
1662035700000|2022-09-01 12:35:00|615.96|610.76|616|610.8|616.64|611.44|615.1|609.9|749
1662036000000|2022-09-01 12:40:00|616.01|610.81|615.89|610.69|616.85|611.65|615.22|610.02|709
1662036300000|2022-09-01 12:45:00|615.92|610.72|617.53|612.33|618.7|613.5|615.21|610.01|748
1662036600000|2022-09-01 12:50:00|617.45|612.25|619.5|614.3|619.51|614.31|616.97|611.77|609
1662036900000|2022-09-01 12:55:00|619.46|614.26|619.4|614.2|620.38|615.18|619.16|613.96|582
1662037200000|2022-09-01 13:00:00|619.41|614.21|618.11|612.91|619.67|614.47|617.55|612.35|720
1662037500000|2022-09-01 13:05:00|618.13|612.93|617.36|612.16|619.82|614.62|617.34|612.14|636
1662037800000|2022-09-01 13:10:00|617.34|612.14|616.03|610.83|617.9|612.7|615.84|610.64|491
1662038100000|2022-09-01 13:15:00|615.99|610.79|615.23|610.03|616.94|611.74|614.94|609.74|644
1662038400000|2022-09-01 13:20:00|615.22|610.02|616.33|611.13|616.45|611.25|614.67|609.47|635
1662038700000|2022-09-01 13:25:00|616.3|611.1|615.83|610.63|616.3|611.1|614.74|609.54|503
1662039000000|2022-09-01 13:30:00|615.82|610.62|613.59|608.39|617.32|612.12|613.2|608|854
1662039300000|2022-09-01 13:35:00|613.62|608.42|615.89|610.69|616.94|611.74|613.33|608.13|912
1662039600000|2022-09-01 13:40:00|616.04|610.84|616.86|611.66|618.79|613.59|615.88|610.68|863
1662039900000|2022-09-01 13:45:00|616.87|611.67|616.36|611.16|618.28|613.08|615.89|610.69|900
1662040200000|2022-09-01 13:50:00|616.26|611.06|616.76|611.56|617.15|611.95|614.09|608.89|863
1662040500000|2022-09-01 13:55:00|617.01|611.81|617.2|612|617.44|612.24|614.23|609.03|713
1662040800000|2022-09-01 14:00:00|617.24|612.04|612.9|607.7|618|612.8|612.07|606.87|954
1662041100000|2022-09-01 14:05:00|613.03|607.83|610.81|605.61|613.59|608.39|610.17|604.97|874
1662041400000|2022-09-01 14:10:00|610.77|605.57|605.19|599.99|610.82|605.62|604.71|599.51|872
1662041700000|2022-09-01 14:15:00|605.04|599.84|601.12|595.92|605.05|599.85|600.24|595.04|894
1662042000000|2022-09-01 14:20:00|601.09|595.89|605.26|600.06|605.45|600.25|600.1|594.9|878
1662042300000|2022-09-01 14:25:00|605.43|600.23|608.27|603.07|608.46|603.26|605.43|600.23|812
1662042600000|2022-09-01 14:30:00|608.24|603.04|607.92|602.72|608.41|603.21|606.6|601.4|806
1662042900000|2022-09-01 14:35:00|607.81|602.61|605.87|600.67|608.44|603.24|604.71|599.51|812
1662043200000|2022-09-01 14:40:00|605.91|600.71|603.86|598.66|607.09|601.89|602.93|597.73|806
1662043500000|2022-09-01 14:45:00|603.76|598.56|600.25|595.05|605.17|599.97|599.11|593.91|927
1662043800000|2022-09-01 14:50:00|600.26|595.06|599.64|594.44|601.35|596.15|598.87|593.67|916
1662044100000|2022-09-01 14:55:00|599.74|594.54|601.37|596.17|603.3|598.1|598.21|593.01|883
1662044400000|2022-09-01 15:00:00|601.33|596.13|603.87|598.67|605.08|599.88|600.99|595.79|931
1662044700000|2022-09-01 15:05:00|603.82|598.62|606.15|600.95|607.55|602.35|603.65|598.45|820
1662045000000|2022-09-01 15:10:00|606.22|601.02|608.93|603.73|609.1|603.9|606.12|600.92|802
1662045300000|2022-09-01 15:15:00|609.03|603.83|607.73|602.53|609.03|603.83|605.94|600.74|814
1662045600000|2022-09-01 15:20:00|607.77|602.57|606.38|601.18|607.77|602.57|605.32|600.12|765
1662045900000|2022-09-01 15:25:00|606.37|601.17|605.83|600.63|607.39|602.19|605.65|600.45|789
1662046200000|2022-09-01 15:30:00|605.73|600.53|608.52|603.32|608.98|603.78|605.25|600.05|860
1662046500000|2022-09-01 15:35:00|608.54|603.34|609.03|603.83|611.12|605.92|608.27|603.07|541
1662046800000|2022-09-01 15:40:00|609.09|603.89|608.22|603.02|610.07|604.87|608.17|602.97|521
1662047100000|2022-09-01 15:45:00|608.23|603.03|609.95|604.75|610.04|604.84|608.09|602.89|588
1662047400000|2022-09-01 15:50:00|609.97|604.77|607.93|602.73|610.28|605.08|607.02|601.82|689
1662047700000|2022-09-01 15:55:00|607.92|602.72|608.27|603.07|608.27|603.07|606.25|601.05|725
1662048000000|2022-09-01 16:00:00|608.25|603.05|608.11|602.91|608.48|603.28|606.4|601.2|750
1662048300000|2022-09-01 16:05:00|608.07|602.87|608.1|602.9|609.72|604.52|606.77|601.57|736
1662048600000|2022-09-01 16:10:00|608.07|602.87|608.2|603|608.42|603.22|607.14|601.94|725
1662048900000|2022-09-01 16:15:00|608.25|603.05|608.31|603.11|610.22|605.02|607.9|602.7|760
1662049200000|2022-09-01 16:20:00|608.33|603.13|606.64|601.44|608.44|603.24|605.95|600.75|685
1662049500000|2022-09-01 16:25:00|606.65|601.45|609.3|604.1|611.04|605.84|606.5|601.3|810
1662049800000|2022-09-01 16:30:00|609.43|604.23|609.28|604.08|609.54|604.34|607.64|602.44|734
1662050100000|2022-09-01 16:35:00|609.39|604.19|607.31|602.11|609.41|604.21|605.21|600.01|863
1662050400000|2022-09-01 16:40:00|607.28|602.08|609.4|604.2|610.35|605.15|606.17|600.97|821
1662050700000|2022-09-01 16:45:00|609.44|604.24|608.35|603.15|609.54|604.34|606.32|601.12|770
1662051000000|2022-09-01 16:50:00|608.44|603.24|608.38|603.18|609.44|604.24|606.89|601.69|757
1662051300000|2022-09-01 16:55:00|608.35|603.15|610.97|605.77|611.51|606.31|608.19|602.99|771
1662051600000|2022-09-01 17:00:00|611|605.8|611.43|606.23|612.05|606.85|609.19|603.99|773
1662051900000|2022-09-01 17:05:00|611.44|606.24|611.93|606.73|611.98|606.78|610.31|605.11|735
1662052200000|2022-09-01 17:10:00|611.86|606.66|613.26|608.06|613.53|608.33|611.39|606.19|658
1662052500000|2022-09-01 17:15:00|613.28|608.08|614.82|609.62|615.3|610.1|612.8|607.6|731
1662052800000|2022-09-01 17:20:00|614.81|609.61|617.4|612.2|617.62|612.42|614.74|609.54|632
1662053100000|2022-09-01 17:25:00|617.43|612.23|620.34|615.14|620.61|615.41|617.03|611.83|671
1662053400000|2022-09-01 17:30:00|620.28|615.08|619.55|614.35|620.8|615.6|619.11|613.91|778
1662053700000|2022-09-01 17:35:00|619.59|614.39|617.43|612.23|619.81|614.61|617.41|612.21|711
1662054000000|2022-09-01 17:40:00|617.44|612.24|617.55|612.35|617.87|612.67|616.35|611.15|743
1662054300000|2022-09-01 17:45:00|617.52|612.32|616.16|610.96|617.59|612.39|615.4|610.2|775
1662054600000|2022-09-01 17:50:00|616.22|611.02|614.95|609.75|616.47|611.27|614.95|609.75|554
1662054900000|2022-09-01 17:55:00|614.96|609.76|614.5|609.3|615.37|610.17|613.71|608.51|618
1662055200000|2022-09-01 18:00:00|614.45|609.25|616.11|610.91|616.27|611.07|614.02|608.82|690
1662055500000|2022-09-01 18:05:00|616.1|610.9|615.53|610.33|616.62|611.42|615.25|610.05|619
1662055800000|2022-09-01 18:10:00|615.44|610.24|616.17|610.97|616.43|611.23|614.93|609.73|621
1662056100000|2022-09-01 18:15:00|616.2|611|617.48|612.28|617.75|612.55|616.08|610.88|568
1662056400000|2022-09-01 18:20:00|617.5|612.3|619.87|614.67|620.2|615|617.44|612.24|619
1662056700000|2022-09-01 18:25:00|619.64|614.44|622.3|617.1|622.45|617.25|619.33|614.13|619
1662057000000|2022-09-01 18:30:00|622.35|617.15|625.45|620.25|625.64|620.44|622.16|616.96|767
1662057300000|2022-09-01 18:35:00|625.41|620.21|623.28|618.08|626.21|621.01|622.57|617.37|735
1662057600000|2022-09-01 18:40:00|623.3|618.1|621.91|616.71|624.03|618.83|621.78|616.58|613
1662057900000|2022-09-01 18:45:00|621.86|616.66|620.4|615.2|622.89|617.69|620.23|615.03|683
1662058200000|2022-09-01 18:50:00|620.42|615.22|620.98|615.78|621.59|616.39|620.42|615.22|564
1662058500000|2022-09-01 18:55:00|620.95|615.75|620.01|614.81|621.38|616.18|619.78|614.58|571
1662058800000|2022-09-01 19:00:00|620.03|614.83|620|614.8|621.34|616.14|619.87|614.67|695
1662059100000|2022-09-01 19:05:00|620.05|614.85|622.72|617.52|623.06|617.86|619.99|614.79|648
1662059400000|2022-09-01 19:10:00|622.71|617.51|623.83|618.63|625.39|620.19|622.06|616.86|642
1662059700000|2022-09-01 19:15:00|623.82|618.62|622|616.8|623.84|618.64|621.31|616.11|635
1662060000000|2022-09-01 19:20:00|622.03|616.83|621.97|616.77|623.14|617.94|620.98|615.78|613
1662060300000|2022-09-01 19:25:00|621.85|616.65|621.42|616.22|622.03|616.83|621.08|615.88|622
1662060600000|2022-09-01 19:30:00|621.35|616.15|620.26|615.06|621.52|616.32|619.72|614.52|582
1662060900000|2022-09-01 19:35:00|620.27|615.07|621.22|616.02|621.42|616.22|619.97|614.77|656
1662061200000|2022-09-01 19:40:00|621.23|616.03|621.57|616.37|621.66|616.46|620.63|615.43|548
1662061500000|2022-09-01 19:45:00|621.52|616.32|620.32|615.12|621.61|616.41|620.14|614.94|609
1662061800000|2022-09-01 19:50:00|620.33|615.13|622.21|617.01|622.46|617.26|620.22|615.02|592
1662062100000|2022-09-01 19:55:00|622.2|617|623.92|618.72|624.06|618.86|621.88|616.68|603
1662062400000|2022-09-01 20:00:00|624.01|618.81|625.91|620.71|626.32|621.12|624.01|618.81|612
1662062700000|2022-09-01 20:05:00|625.95|620.75|629.23|624.03|629.83|624.63|625.43|620.23|709
1662063000000|2022-09-01 20:10:00|629.41|624.21|626.94|621.74|629.44|624.24|625.72|620.52|654
1662063300000|2022-09-01 20:15:00|626.98|621.78|627.21|622.01|628.25|623.05|626.92|621.72|629
1662063600000|2022-09-01 20:20:00|627.14|621.94|628.13|622.93|629.07|623.87|627.02|621.82|657
1662063900000|2022-09-01 20:25:00|627.83|622.63|627.48|622.28|628.63|623.43|627.19|621.99|610
1662064200000|2022-09-01 20:30:00|627.51|622.31|629.51|624.31|631.01|625.81|627.23|622.03|680
1662064500000|2022-09-01 20:35:00|629.52|624.32|629.4|624.2|630.13|624.93|628.95|623.75|628
1662064800000|2022-09-01 20:40:00|629.42|624.22|628.48|623.28|629.57|624.37|627.75|622.55|571
1662065100000|2022-09-01 20:45:00|628.43|623.23|629.42|624.22|629.68|624.48|628.06|622.86|523
1662065400000|2022-09-01 20:50:00|629.5|624.3|633.23|628.03|633.85|628.65|629.29|624.09|688
1662065700000|2022-09-01 20:55:00|633.36|628.16|633|627.8|633.8|628.6|632.27|627.07|619
1662066000000|2022-09-01 21:00:00|632.99|627.79|633.36|628.16|635.44|630.24|632.82|627.62|507
1662066300000|2022-09-01 21:05:00|633.38|628.18|632.94|627.74|633.87|628.67|632.8|627.6|426
1662066600000|2022-09-01 21:10:00|632.97|627.77|634.45|629.25|634.45|629.25|632.25|627.05|518
1662066900000|2022-09-01 21:15:00|634.47|629.27|632.22|627.02|636.1|630.9|632.12|626.92|734
1662067200000|2022-09-01 21:20:00|632.17|626.97|631.6|626.4|632.56|627.36|631.39|626.19|455
1662067500000|2022-09-01 21:25:00|631.55|626.35|630.27|625.07|631.58|626.38|630.14|624.94|389
1662067800000|2022-09-01 21:30:00|630.21|625.01|631.51|626.31|632|626.8|630.09|624.89|366
1662068100000|2022-09-01 21:35:00|631.46|626.26|630|624.8|631.51|626.31|630|624.8|193
1662068400000|2022-09-01 21:40:00|630.03|624.83|630.28|625.08|630.47|625.27|629.49|624.29|248
1662068700000|2022-09-01 21:45:00|630.21|625.01|632.34|627.14|633.3|628.1|629.5|624.3|385
1662069000000|2022-09-01 21:50:00|632.35|627.15|631.36|626.16|632.36|627.16|630.92|625.72|345
1662069300000|2022-09-01 21:55:00|631.32|626.12|632|626.8|632.26|627.06|630.49|625.29|406
1662069600000|2022-09-01 22:00:00|632.03|626.83|634.35|629.15|635.87|630.67|631.99|626.79|517
1662069900000|2022-09-01 22:05:00|634.34|629.14|638.01|632.81|638.01|632.81|634.2|629|632
1662070200000|2022-09-01 22:10:00|637.96|632.76|637.12|631.92|638.25|633.05|636.53|631.33|715
1662070500000|2022-09-01 22:15:00|637.1|631.9|635.26|630.06|637.57|632.37|635.09|629.89|650
1662070800000|2022-09-01 22:20:00|635.25|630.05|634.88|629.68|635.72|630.52|634.74|629.54|524
1662071100000|2022-09-01 22:25:00|634.89|629.69|633.51|628.31|635.21|630.01|633.49|628.29|530
1662071400000|2022-09-01 22:30:00|633.38|628.18|633|627.8|633.62|628.42|632.74|627.54|566
1662071700000|2022-09-01 22:35:00|633.01|627.81|632.28|627.08|633.02|627.82|632.13|626.93|521
1662072000000|2022-09-01 22:40:00|632.36|627.16|631.59|626.39|632.52|627.32|631.39|626.19|547
1662072300000|2022-09-01 22:45:00|631.68|626.48|633.03|627.83|633.25|628.05|631.47|626.27|469
1662072600000|2022-09-01 22:50:00|633.01|627.81|633.29|628.09|633.64|628.44|632.97|627.77|377
1662072900000|2022-09-01 22:55:00|633.3|628.1|633.24|628.04|633.48|628.28|632.58|627.38|427
1662073200000|2022-09-01 23:00:00|633.23|628.03|632.18|626.98|634.41|629.21|630.16|624.96|719
1662073500000|2022-09-01 23:05:00|632.14|626.94|632.2|627|632.62|627.42|631.04|625.84|551
1662073800000|2022-09-01 23:10:00|632.23|627.03|631.7|626.5|632.36|627.16|631.02|625.82|461
1662074100000|2022-09-01 23:15:00|631.63|626.43|631.51|626.31|632.5|627.3|631.02|625.82|522
1662074400000|2022-09-01 23:20:00|631.46|626.26|631.19|625.99|632.69|627.49|631.12|625.92|468
1662074700000|2022-09-01 23:25:00|631.21|626.01|632.32|627.12|634.32|629.12|631.03|625.83|556
1662075000000|2022-09-01 23:30:00|632.24|627.04|632.62|627.42|633.49|628.29|630.78|625.58|625
1662075300000|2022-09-01 23:35:00|632.64|627.44|632.89|627.69|634.04|628.84|632.22|627.02|533
1662075600000|2022-09-01 23:40:00|632.88|627.68|637.99|632.79|638.57|633.37|632.23|627.03|568
1662075900000|2022-09-01 23:45:00|638|632.8|635.2|630|638.81|633.61|634.08|628.88|606
1662076200000|2022-09-01 23:50:00|635.23|630.03|635.09|629.89|635.63|630.43|634.18|628.98|606
1662076500000|2022-09-01 23:55:00|635.18|629.98|634.42|629.22|635.18|629.98|633.8|628.6|564
1662076800000|2022-09-02 00:00:00|634.37|629.17|634.07|628.87|635.23|630.03|632.73|627.53|676
1662077100000|2022-09-02 00:05:00|634.06|628.86|635.13|629.93|635.56|630.36|632.22|627.02|739
1662077400000|2022-09-02 00:10:00|635.24|630.04|634.31|629.11|635.7|630.5|633.88|628.68|690
1662077700000|2022-09-02 00:15:00|634.39|629.19|634.28|629.08|634.73|629.53|633.05|627.85|660
1662078000000|2022-09-02 00:20:00|634.31|629.11|633.97|628.77|634.52|629.32|632.66|627.46|715
1662078300000|2022-09-02 00:25:00|634.18|628.98|633.31|628.11|634.59|629.39|632.94|627.74|552
1662078600000|2022-09-02 00:30:00|633.3|628.1|631.17|625.97|633.59|628.39|631.08|625.88|493
1662078900000|2022-09-02 00:35:00|631.2|626|632.84|627.64|634.16|628.96|630.22|625.02|465
1662079200000|2022-09-02 00:40:00|632.9|627.7|633.25|628.05|634.07|628.87|632.74|627.54|404
1662079500000|2022-09-02 00:45:00|633.33|628.13|633.21|628.01|634.4|629.2|632.77|627.57|462
1662079800000|2022-09-02 00:50:00|633.26|628.06|633.4|628.2|633.79|628.59|632.87|627.67|389
1662080100000|2022-09-02 00:55:00|633.37|628.17|634.02|628.82|634.98|629.78|633.27|628.07|519
1662080400000|2022-09-02 01:00:00|634.05|628.85|633.79|628.59|634.32|629.12|632.19|626.99|556
1662080700000|2022-09-02 01:05:00|633.91|628.71|631.25|626.05|633.91|628.71|630.56|625.36|554
1662081000000|2022-09-02 01:10:00|631.23|626.03|630.22|625.02|631.71|626.51|629.5|624.3|594
1662081300000|2022-09-02 01:15:00|630.13|624.93|629.89|624.69|631.24|626.04|629.7|624.5|596
1662081600000|2022-09-02 01:20:00|629.86|624.66|630.33|625.13|630.62|625.42|629.86|624.66|410
1662081900000|2022-09-02 01:25:00|630.28|625.08|631.09|625.89|632.3|627.1|630|624.8|552
1662082200000|2022-09-02 01:30:00|631.1|625.9|629.69|624.49|631.39|626.19|628.95|623.75|565
1662082500000|2022-09-02 01:35:00|629.62|624.42|629.4|624.2|630.58|625.38|629.09|623.89|542
1662082800000|2022-09-02 01:40:00|629.43|624.23|628.95|623.75|630.11|624.91|628.9|623.7|553
1662083100000|2022-09-02 01:45:00|628.96|623.76|627.22|622.02|629.29|624.09|627.2|622|538
1662083400000|2022-09-02 01:50:00|627.18|621.98|627.88|622.68|628.02|622.82|627.18|621.98|424
1662083700000|2022-09-02 01:55:00|627.91|622.71|627.84|622.64|628.28|623.08|626.53|621.33|460
1662084000000|2022-09-02 02:00:00|627.86|622.66|630.97|625.77|631.51|626.31|627.86|622.66|591
1662084300000|2022-09-02 02:05:00|630.98|625.78|630.42|625.22|631.24|626.04|629.87|624.67|553
1662084600000|2022-09-02 02:10:00|630.46|625.26|626.93|621.73|630.55|625.35|626.21|621.01|737
1662084900000|2022-09-02 02:15:00|626.89|621.69|625.38|620.18|628.09|622.89|625.29|620.09|659
1662085200000|2022-09-02 02:20:00|625.37|620.17|626.4|621.2|626.5|621.3|624.29|619.09|685
1662085500000|2022-09-02 02:25:00|626.37|621.17|625.95|620.75|626.46|621.26|625.5|620.3|572
1662085800000|2022-09-02 02:30:00|626.05|620.85|625.01|619.81|626.05|620.85|622.75|617.55|526
1662086100000|2022-09-02 02:35:00|625.03|619.83|624.91|619.71|625.35|620.15|624.75|619.55|394
1662086400000|2022-09-02 02:40:00|624.95|619.75|625.24|620.04|625.38|620.18|624.25|619.05|436
1662086700000|2022-09-02 02:45:00|625.28|620.08|627.33|622.13|627.37|622.17|625.27|620.07|435
1662087000000|2022-09-02 02:50:00|627.36|622.16|627.21|622.01|627.96|622.76|626.95|621.75|391
1662087300000|2022-09-02 02:55:00|627.3|622.1|628.23|623.03|628.32|623.12|627.07|621.87|457
1662087600000|2022-09-02 03:00:00|628.25|623.05|636.82|631.62|637.2|632|628.1|622.9|815
1662087900000|2022-09-02 03:05:00|636.87|631.67|638.4|633.2|639.17|633.97|635.86|630.66|824
1662088200000|2022-09-02 03:10:00|638.38|633.18|637.36|632.16|638.8|633.6|636.45|631.25|691
1662088500000|2022-09-02 03:15:00|637.35|632.15|638.47|633.27|639.16|633.96|636.94|631.74|731
1662088800000|2022-09-02 03:20:00|638.76|633.56|638.46|633.26|639.12|633.92|637.78|632.58|678
1662089100000|2022-09-02 03:25:00|638.42|633.22|635.37|630.17|638.42|633.22|634.36|629.16|707
1662089400000|2022-09-02 03:30:00|635.39|630.19|635.65|630.45|636.68|631.48|635.38|630.18|542
1662089700000|2022-09-02 03:35:00|635.8|630.6|637.08|631.88|637.12|631.92|635.1|629.9|621
1662090000000|2022-09-02 03:40:00|637.07|631.87|637.07|631.87|637.43|632.23|636.44|631.24|598
1662090300000|2022-09-02 03:45:00|637|631.8|636.05|630.85|638.76|633.56|635.76|630.56|554
1662090600000|2022-09-02 03:50:00|635.98|630.78|636.01|630.81|636.52|631.32|635.34|630.14|513
1662090900000|2022-09-02 03:55:00|635.9|630.7|634.88|629.68|636.26|631.06|634.68|629.48|465
1662091200000|2022-09-02 04:00:00|634.87|629.67|636.3|631.1|637.07|631.87|634.8|629.6|455
1662091500000|2022-09-02 04:05:00|636.29|631.09|636.09|630.89|636.62|631.42|635.66|630.46|479
1662091800000|2022-09-02 04:10:00|636.07|630.87|636.01|630.81|636.6|631.4|635.7|630.5|484
1662092100000|2022-09-02 04:15:00|635.98|630.78|638.23|633.03|638.45|633.25|635.98|630.78|543
1662092400000|2022-09-02 04:20:00|638.28|633.08|637.33|632.13|640.35|635.15|637.03|631.83|705
1662092700000|2022-09-02 04:25:00|637.42|632.22|637.12|631.92|637.54|632.34|636.22|631.02|488
1662093000000|2022-09-02 04:30:00|637.1|631.9|637.09|631.89|637.26|632.06|636.1|630.9|484
1662093300000|2022-09-02 04:35:00|637.07|631.87|636.19|630.99|637.12|631.92|635.88|630.68|450
1662093600000|2022-09-02 04:40:00|636.22|631.02|635.78|630.58|636.47|631.27|635.6|630.4|470
1662093900000|2022-09-02 04:45:00|635.74|630.54|635.21|630.01|636.03|630.83|635.19|629.99|418
1662094200000|2022-09-02 04:50:00|635.3|630.1|633.71|628.51|635.32|630.12|633.64|628.44|529
1662094500000|2022-09-02 04:55:00|633.77|628.57|634.15|628.95|634.38|629.18|633.76|628.56|423
1662094800000|2022-09-02 05:00:00|634.14|628.94|633.42|628.22|634.59|629.39|633.18|627.98|472
1662095100000|2022-09-02 05:05:00|633.37|628.17|634.02|628.82|634.48|629.28|633.21|628.01|479
1662095400000|2022-09-02 05:10:00|634.01|628.81|634.12|628.92|634.46|629.26|633.2|628|399
1662095700000|2022-09-02 05:15:00|634.15|628.95|633.43|628.23|634.2|629|633.21|628.01|539
1662096000000|2022-09-02 05:20:00|633.39|628.19|633.41|628.21|633.69|628.49|633.19|627.99|427
1662096300000|2022-09-02 05:25:00|633.43|628.23|633.07|627.87|634.04|628.84|632.99|627.79|409
1662096600000|2022-09-02 05:30:00|633.04|627.84|633|627.8|633.44|628.24|632.89|627.69|485
1662096900000|2022-09-02 05:35:00|632.96|627.76|632.3|627.1|633.16|627.96|631.9|626.7|530
1662097200000|2022-09-02 05:40:00|632.33|627.13|632.11|626.91|634.01|628.81|632.03|626.83|513
1662097500000|2022-09-02 05:45:00|632.16|626.96|632.18|626.98|633.18|627.98|631.98|626.78|487
1662097800000|2022-09-02 05:50:00|632.16|626.96|634.15|628.95|634.45|629.25|631.99|626.79|447
1662098100000|2022-09-02 05:55:00|634.13|628.93|634.09|628.89|634.64|629.44|634.04|628.84|395
1662098400000|2022-09-02 06:00:00|634.1|628.9|632.1|626.9|634.4|629.2|631.84|626.64|623
1662098700000|2022-09-02 06:05:00|632.09|626.89|632.19|626.99|632.5|627.3|631.36|626.16|620
1662099000000|2022-09-02 06:10:00|632.23|627.03|632.05|626.85|632.4|627.2|631.27|626.07|633
1662099300000|2022-09-02 06:15:00|632.04|626.84|633.26|628.06|633.62|628.42|631.95|626.75|441
1662099600000|2022-09-02 06:20:00|633.31|628.11|633.31|628.11|634.02|628.82|632.94|627.74|471
1662099900000|2022-09-02 06:25:00|633.29|628.09|633.41|628.21|633.7|628.5|633.09|627.89|466
1662100200000|2022-09-02 06:30:00|633.39|628.19|633.97|628.77|634.28|629.08|633.01|627.81|374
1662100500000|2022-09-02 06:35:00|633.96|628.76|633.64|628.44|634.12|628.92|632.72|627.52|526
1662100800000|2022-09-02 06:40:00|633.66|628.46|633.28|628.08|633.66|628.46|632.8|627.6|371
1662101100000|2022-09-02 06:45:00|633.3|628.1|634.1|628.9|634.18|628.98|632.91|627.71|399
1662101400000|2022-09-02 06:50:00|634.09|628.89|636.43|631.23|636.75|631.55|633.49|628.29|481
1662101700000|2022-09-02 06:55:00|636.59|631.39|635.3|630.1|636.61|631.41|634.64|629.44|420
1662102000000|2022-09-02 07:00:00|635.2|630|632.8|627.6|635.46|630.26|632.73|627.53|596
1662102300000|2022-09-02 07:05:00|632.79|627.59|632.93|627.73|633.55|628.35|632.32|627.12|587
1662102600000|2022-09-02 07:10:00|632.91|627.71|632.2|627|633.16|627.96|631.87|626.67|460
1662102900000|2022-09-02 07:15:00|632.21|627.01|631.85|626.65|632.95|627.75|631.81|626.61|497
1662103200000|2022-09-02 07:20:00|631.87|626.67|632.93|627.73|633.3|628.1|631.85|626.65|529
1662103500000|2022-09-02 07:25:00|632.92|627.72|633.73|628.53|634.52|629.32|632.92|627.72|494
1662103800000|2022-09-02 07:30:00|633.89|628.69|633.04|627.84|634.22|629.02|632.7|627.5|515
1662104100000|2022-09-02 07:35:00|633.1|627.9|634|628.8|634.52|629.32|632.83|627.63|517
1662104400000|2022-09-02 07:40:00|633.98|628.78|635.4|630.2|635.6|630.4|633.79|628.59|498
1662104700000|2022-09-02 07:45:00|635.31|630.11|636.5|631.3|636.56|631.36|634.79|629.59|470
1662105000000|2022-09-02 07:50:00|636.37|631.17|636.38|631.18|636.56|631.36|635.94|630.74|358
1662105300000|2022-09-02 07:55:00|636.51|631.31|636.02|630.82|636.51|631.31|635.88|630.68|325
1662105600000|2022-09-02 08:00:00|635.98|630.78|637.17|631.97|637.33|632.13|635.6|630.4|403
1662105900000|2022-09-02 08:05:00|637.13|631.93|637.03|631.83|637.41|632.21|636.21|631.01|499
1662106200000|2022-09-02 08:10:00|637.01|631.81|637.05|631.85|637.36|632.16|636.16|630.96|394
1662106500000|2022-09-02 08:15:00|637.1|631.9|636.9|631.7|637.49|632.29|636.65|631.45|456
1662106800000|2022-09-02 08:20:00|636.73|631.53|636.89|631.69|637.15|631.95|635.8|630.6|442
1662107100000|2022-09-02 08:25:00|636.79|631.59|637.23|632.03|638.04|632.84|636.79|631.59|412
1662107400000|2022-09-02 08:30:00|637.24|632.04|636.95|631.75|637.36|632.16|636.79|631.59|407
1662107700000|2022-09-02 08:35:00|636.9|631.7|637.29|632.09|638.43|633.23|636.9|631.7|364
1662108000000|2022-09-02 08:40:00|637.33|632.13|638.14|632.94|638.3|633.1|637.27|632.07|383
1662108300000|2022-09-02 08:45:00|638.09|632.89|640.22|635.02|640.22|635.02|636.92|631.72|495
1662108600000|2022-09-02 08:50:00|640.13|634.93|639.15|633.95|640.27|635.07|638.96|633.76|501
1662108900000|2022-09-02 08:55:00|639.17|633.97|640.32|635.12|640.42|635.22|638.92|633.72|414
1662109200000|2022-09-02 09:00:00|640.31|635.11|639.99|634.79|642.28|637.08|639.82|634.62|652
1662109500000|2022-09-02 09:05:00|640.04|634.84|638.9|633.7|640.2|635|638.42|633.22|629
1662109800000|2022-09-02 09:10:00|638.83|633.63|639.41|634.21|639.52|634.32|638.45|633.25|493
1662110100000|2022-09-02 09:15:00|639.36|634.16|639.49|634.29|639.77|634.57|638.86|633.66|474
1662110400000|2022-09-02 09:20:00|639.51|634.31|640.44|635.24|641.49|636.29|639.18|633.98|623
1662110700000|2022-09-02 09:25:00|640.46|635.26|642.58|637.38|642.66|637.46|640.22|635.02|711
1662111000000|2022-09-02 09:30:00|642.63|637.43|640.67|635.47|642.86|637.66|640.38|635.18|506
1662111300000|2022-09-02 09:35:00|640.7|635.5|640.8|635.6|641.13|635.93|640.64|635.44|436
1662111600000|2022-09-02 09:40:00|640.77|635.57|640.9|635.7|641.04|635.84|640.56|635.36|349
1662111900000|2022-09-02 09:45:00|640.91|635.71|641.29|636.09|641.96|636.76|640.72|635.52|418
1662112200000|2022-09-02 09:50:00|641.25|636.05|640.28|635.08|641.41|636.21|639.62|634.42|460
1662112500000|2022-09-02 09:55:00|640.19|634.99|640.08|634.88|640.98|635.78|639.91|634.71|430
1662112800000|2022-09-02 10:00:00|640|634.8|640.04|634.84|640.53|635.33|639.12|633.92|543
1662113100000|2022-09-02 10:05:00|639.97|634.77|639.85|634.65|640.52|635.32|639.62|634.42|456
1662113400000|2022-09-02 10:10:00|639.84|634.64|640.07|634.87|640.31|635.11|639.67|634.47|432
1662113700000|2022-09-02 10:15:00|640.15|634.95|640.78|635.58|641.34|636.14|639.54|634.34|516
1662114000000|2022-09-02 10:20:00|640.8|635.6|640.05|634.85|641.67|636.47|639.72|634.52|381
1662114300000|2022-09-02 10:25:00|640.01|634.81|639.98|634.78|640.3|635.1|639.42|634.22|487
1662114600000|2022-09-02 10:30:00|639.96|634.76|636.95|631.75|640.12|634.92|636.61|631.41|628
1662114900000|2022-09-02 10:35:00|636.94|631.74|637.97|632.77|638.39|633.19|636.91|631.71|576
1662115200000|2022-09-02 10:40:00|638.05|632.85|636.25|631.05|638.07|632.87|635.93|630.73|588
1662115500000|2022-09-02 10:45:00|636.29|631.09|636.32|631.12|636.59|631.39|635.83|630.63|474
1662115800000|2022-09-02 10:50:00|636.3|631.1|637.17|631.97|637.17|631.97|635.62|630.42|484
1662116100000|2022-09-02 10:55:00|637.18|631.98|636.04|630.84|637.2|632|635.89|630.69|460
1662116400000|2022-09-02 11:00:00|636.08|630.88|634.27|629.07|636.83|631.63|633.1|627.9|524
1662116700000|2022-09-02 11:05:00|634.45|629.25|634.45|629.25|635.65|630.45|634.34|629.14|546
1662117000000|2022-09-02 11:10:00|634.37|629.17|632.96|627.76|634.52|629.32|632.15|626.95|610
1662117300000|2022-09-02 11:15:00|632.99|627.79|629.99|624.79|633.22|628.02|629.09|623.89|521
1662117600000|2022-09-02 11:20:00|629.98|624.78|626.82|621.62|630.07|624.87|626.08|620.88|606
1662117900000|2022-09-02 11:25:00|626.85|621.65|629.01|623.81|629.69|624.49|626.81|621.61|520
1662118200000|2022-09-02 11:30:00|629.05|623.85|629.3|624.1|629.5|624.3|627.61|622.41|547
1662118500000|2022-09-02 11:35:00|629.31|624.11|629.97|624.77|630.15|624.95|628.87|623.67|519
1662118800000|2022-09-02 11:40:00|629.93|624.73|631.26|626.06|631.46|626.26|629.79|624.59|470
1662119100000|2022-09-02 11:45:00|631.27|626.07|633.9|628.7|634.03|628.83|631.17|625.97|501
1662119400000|2022-09-02 11:50:00|633.88|628.68|634.26|629.06|634.42|629.22|633.25|628.05|536
1662119700000|2022-09-02 11:55:00|634.11|628.91|634.65|629.45|634.65|629.45|633.84|628.64|392
1662120000000|2022-09-02 12:00:00|634.44|629.24|633.03|627.83|635.31|630.11|632.86|627.66|544
1662120300000|2022-09-02 12:05:00|633.08|627.88|634.91|629.71|635.18|629.98|632.99|627.79|588
1662120600000|2022-09-02 12:10:00|634.88|629.68|633.83|628.63|634.88|629.68|633.2|628|574
1662120900000|2022-09-02 12:15:00|633.84|628.64|631.88|626.68|634.03|628.83|630.71|625.51|701
1662121200000|2022-09-02 12:20:00|631.83|626.63|635.9|630.7|636.14|630.94|631.76|626.56|616
1662121500000|2022-09-02 12:25:00|635.89|630.69|635.29|630.09|637.91|632.71|632.08|626.88|684
1662121800000|2022-09-02 12:30:00|635.3|630.1|641.11|635.91|642|636.8|635.3|630.1|784
1662122100000|2022-09-02 12:35:00|641.2|636|649.51|644.31|653.39|648.19|641.2|636|762
1662122400000|2022-09-02 12:40:00|649.77|644.57|647.51|642.31|650.62|645.42|647.21|642.01|769
1662122700000|2022-09-02 12:45:00|647.47|642.27|650.04|644.84|650.23|645.03|644.07|638.87|736
1662123000000|2022-09-02 12:50:00|650.05|644.85|649.43|644.23|650.61|645.41|648.17|642.97|705
1662123300000|2022-09-02 12:55:00|649.58|644.38|650.3|645.1|651.12|645.92|649.39|644.19|625
1662123600000|2022-09-02 13:00:00|650.35|645.15|654.06|648.86|656.08|650.88|650.2|645|698
1662123900000|2022-09-02 13:05:00|654|648.8|656.12|650.92|656.21|651.01|652.78|647.58|663
1662124200000|2022-09-02 13:10:00|656.14|650.94|651.45|646.25|657.05|651.85|651.33|646.13|604
1662124500000|2022-09-02 13:15:00|651.47|646.27|655.45|650.25|655.55|650.35|651.44|646.24|631
1662124800000|2022-09-02 13:20:00|655.46|650.26|655.09|649.89|658.14|652.94|654.93|649.73|658
1662125100000|2022-09-02 13:25:00|654.98|649.78|657.21|652.01|657.59|652.39|654.62|649.42|604
1662125400000|2022-09-02 13:30:00|657.27|652.07|656.2|651|657.69|652.49|655.07|649.87|692
1662125700000|2022-09-02 13:35:00|656.19|650.99|658.82|653.62|661.1|655.9|655.76|650.56|642
1662126000000|2022-09-02 13:40:00|658.66|653.46|657.03|651.83|658.66|653.46|656.15|650.95|676
1662126300000|2022-09-02 13:45:00|657.02|651.82|659.54|654.34|660.43|655.23|656.96|651.76|679
1662126600000|2022-09-02 13:50:00|659.7|654.5|659.68|654.48|661.15|655.95|659.11|653.91|672
1662126900000|2022-09-02 13:55:00|659.66|654.46|660.53|655.33|661.79|656.59|659.52|654.32|645
1662127200000|2022-09-02 14:00:00|660.15|654.95|656.09|650.89|661.05|655.85|655.79|650.59|654
1662127500000|2022-09-02 14:05:00|656.18|650.98|657|651.8|657.33|652.13|654.35|649.15|639
1662127800000|2022-09-02 14:10:00|657.02|651.82|658.04|652.84|660.8|655.6|656.7|651.5|620
1662128100000|2022-09-02 14:15:00|658.03|652.83|656.22|651.02|658.99|653.79|656.12|650.92|577
1662128400000|2022-09-02 14:20:00|656.14|650.94|656.34|651.14|657.9|652.7|655.78|650.58|629
1662128700000|2022-09-02 14:25:00|656.35|651.15|658.49|653.29|658.66|653.46|656.22|651.02|572
1662129000000|2022-09-02 14:30:00|658.63|653.43|662.08|656.88|662.44|657.24|658.57|653.37|603
1662129300000|2022-09-02 14:35:00|662.1|656.9|668.39|663.19|671.87|666.67|661.9|656.7|696
1662129600000|2022-09-02 14:40:00|668.4|663.2|668.32|663.12|670.63|665.43|666.33|661.13|623
1662129900000|2022-09-02 14:45:00|668.45|663.25|667.36|662.16|669.59|664.39|666.8|661.6|621
1662130200000|2022-09-02 14:50:00|667.26|662.06|665.25|660.05|668.6|663.4|665.18|659.98|648
1662130500000|2022-09-02 14:55:00|665.2|660|664.09|658.89|665.64|660.44|663.43|658.23|571
1662130800000|2022-09-02 15:00:00|664.19|658.99|668.17|662.97|668.17|662.97|664.07|658.87|604
1662131100000|2022-09-02 15:05:00|668.29|663.09|667.43|662.23|669.31|664.11|666.37|661.17|574
1662131400000|2022-09-02 15:10:00|667.22|662.02|668.24|663.04|668.73|663.53|666.09|660.89|607
1662131700000|2022-09-02 15:15:00|668.2|663|667.89|662.69|668.35|663.15|666.83|661.63|599
1662132000000|2022-09-02 15:20:00|667.67|662.47|665.18|659.98|668.16|662.96|665.06|659.86|543
1662132300000|2022-09-02 15:25:00|665.13|659.93|664.27|659.07|665.2|660|663.64|658.44|623
1662132600000|2022-09-02 15:30:00|664.25|659.05|664.93|659.73|667.24|662.04|664.16|658.96|550
1662132900000|2022-09-02 15:35:00|665.04|659.84|666.86|661.66|667.19|661.99|664.82|659.62|549
1662133200000|2022-09-02 15:40:00|666.88|661.68|665.57|660.37|667.12|661.92|665.01|659.81|560
1662133500000|2022-09-02 15:45:00|665.66|660.46|668.59|663.39|669.47|664.27|665.26|660.06|554
1662133800000|2022-09-02 15:50:00|668.73|663.53|670.15|664.95|670.21|665.01|668.42|663.22|579
1662134100000|2022-09-02 15:55:00|670.05|664.85|668.19|662.99|670.16|664.96|668.17|662.97|546
1662134400000|2022-09-02 16:00:00|668.27|663.07|669.64|664.44|670.27|665.07|668|662.8|585
1662134700000|2022-09-02 16:05:00|669.57|664.37|669.81|664.61|670.55|665.35|668.58|663.38|615
1662135000000|2022-09-02 16:10:00|670.05|664.85|669.36|664.16|671.25|666.05|668.98|663.78|572
1662135300000|2022-09-02 16:15:00|669.38|664.18|666.43|661.23|669.51|664.31|666.36|661.16|604
1662135600000|2022-09-02 16:20:00|666.34|661.14|664.97|659.77|666.83|661.63|663.92|658.72|682
1662135900000|2022-09-02 16:25:00|664.81|659.61|664.38|659.18|665.43|660.23|663.42|658.22|628
1662136200000|2022-09-02 16:30:00|664.35|659.15|664.55|659.35|666.28|661.08|662.92|657.72|644
1662136500000|2022-09-02 16:35:00|664.54|659.34|664.07|658.87|665.7|660.5|662.3|657.1|660
1662136800000|2022-09-02 16:40:00|664.05|658.85|661|655.8|664.61|659.41|660.95|655.75|709
1662137100000|2022-09-02 16:45:00|660.98|655.78|662.1|656.9|663.62|658.42|660.14|654.94|631
1662137400000|2022-09-02 16:50:00|662.07|656.87|661.28|656.08|662.99|657.79|660.01|654.81|660
1662137700000|2022-09-02 16:55:00|661.3|656.1|661.65|656.45|662.04|656.84|659.75|654.55|655
1662138000000|2022-09-02 17:00:00|661.64|656.44|660.3|655.1|661.69|656.49|659.15|653.95|649
1662138300000|2022-09-02 17:05:00|660.36|655.16|658.87|653.67|660.36|655.16|658.03|652.83|609
1662138600000|2022-09-02 17:10:00|658.76|653.56|659.13|653.93|659.19|653.99|657.22|652.02|655
1662138900000|2022-09-02 17:15:00|659.17|653.97|661.34|656.14|661.63|656.43|657.87|652.67|671
1662139200000|2022-09-02 17:20:00|661.33|656.13|652.74|647.54|661.33|656.13|652.47|647.27|724
1662139500000|2022-09-02 17:25:00|652.71|647.51|651.14|645.94|652.92|647.72|650.72|645.52|666
1662139800000|2022-09-02 17:30:00|651.12|645.92|649.68|644.48|651.17|645.97|648.42|643.22|654
1662140100000|2022-09-02 17:35:00|649.73|644.53|648.97|643.77|650.24|645.04|648.77|643.57|619
1662140400000|2022-09-02 17:40:00|649|643.8|648.22|643.02|649|643.8|647.26|642.06|612
1662140700000|2022-09-02 17:45:00|648.34|643.14|646.42|641.22|650.22|645.02|646.35|641.15|625
1662141000000|2022-09-02 17:50:00|646.37|641.17|646|640.8|647.12|641.92|644.85|639.65|591
1662141300000|2022-09-02 17:55:00|646.02|640.82|644.05|638.85|646.02|640.82|643.83|638.63|572
1662141600000|2022-09-02 18:00:00|643.97|638.77|645.25|640.05|645.37|640.17|643.21|638.01|604
1662141900000|2022-09-02 18:05:00|645.26|640.06|646.1|640.9|646.37|641.17|644.83|639.63|516
1662142200000|2022-09-02 18:10:00|645.98|640.78|640.69|635.49|646.06|640.86|640.49|635.29|657
1662142500000|2022-09-02 18:15:00|640.68|635.48|640.88|635.68|641.47|636.27|639.11|633.91|663
1662142800000|2022-09-02 18:20:00|641.06|635.86|639.94|634.74|641.47|636.27|639.25|634.05|604
1662143100000|2022-09-02 18:25:00|640.02|634.82|641.38|636.18|642.08|636.88|639.64|634.44|668
1662143400000|2022-09-02 18:30:00|641.4|636.2|638.82|633.62|641.62|636.42|637.98|632.78|672
1662143700000|2022-09-02 18:35:00|638.86|633.66|640.23|635.03|640.53|635.33|638.18|632.98|643
1662144000000|2022-09-02 18:40:00|640.19|634.99|640.56|635.36|640.9|635.7|639.9|634.7|645
1662144300000|2022-09-02 18:45:00|640.51|635.31|640.03|634.83|640.57|635.37|638.97|633.77|648
1662144600000|2022-09-02 18:50:00|640.02|634.82|640.22|635.02|640.84|635.64|639.81|634.61|555
1662144900000|2022-09-02 18:55:00|640.19|634.99|640.02|634.82|640.31|635.11|639.11|633.91|557
1662145200000|2022-09-02 19:00:00|640.06|634.86|640.53|635.33|641.09|635.89|639.65|634.45|559
1662145500000|2022-09-02 19:05:00|640.58|635.38|639.95|634.75|641.05|635.85|638.87|633.67|575
1662145800000|2022-09-02 19:10:00|639.89|634.69|639.86|634.66|640.52|635.32|639.34|634.14|563
1662146100000|2022-09-02 19:15:00|639.9|634.7|637.35|632.15|640.41|635.21|636.75|631.55|600
1662146400000|2022-09-02 19:20:00|637.34|632.14|630.86|625.66|638.97|633.77|630.81|625.61|684
1662146700000|2022-09-02 19:25:00|630.85|625.65|630.71|625.51|631.19|625.99|629.16|623.96|638
1662147000000|2022-09-02 19:30:00|630.69|625.49|624.51|619.31|630.71|625.51|624.51|619.31|647
1662147300000|2022-09-02 19:35:00|624.52|619.32|626.25|621.05|626.25|621.05|623.85|618.65|668
1662147600000|2022-09-02 19:40:00|626.09|620.89|625.76|620.56|627.15|621.95|625.27|620.07|598
1662147900000|2022-09-02 19:45:00|625.77|620.57|626.32|621.12|627.11|621.91|624.89|619.69|597
1662148200000|2022-09-02 19:50:00|626.25|621.05|629.85|624.65|629.85|624.65|626.25|621.05|596
1662148500000|2022-09-02 19:55:00|629.86|624.66|631.29|626.09|631.52|626.32|629.86|624.66|620
1662148800000|2022-09-02 20:00:00|631.28|626.08|629.04|623.84|631.47|626.27|628.61|623.41|442
1662149100000|2022-09-02 20:05:00|629.13|623.93|630.21|625.01|630.92|625.72|628.72|623.52|290
1662149400000|2022-09-02 20:10:00|630.23|625.03|630.94|625.74|632.02|626.82|630.09|624.89|246
1662149700000|2022-09-02 20:15:00|631.04|625.84|630.12|624.92|632|626.8|630.12|624.92|270
1662150000000|2022-09-02 20:20:00|630.14|624.94|629.96|624.76|630.16|624.96|628.23|623.03|312
1662150300000|2022-09-02 20:25:00|630|624.8|630.06|624.86|630.41|625.21|628.98|623.78|310
1662150600000|2022-09-02 20:30:00|630.13|624.93|630.24|625.04|630.51|625.31|629.98|624.78|200
1662150900000|2022-09-02 20:35:00|630.22|625.02|629.41|624.21|630.31|625.11|628.99|623.79|251
1662151200000|2022-09-02 20:40:00|629.49|624.29|629.26|624.06|629.51|624.31|628.27|623.07|250
1662151500000|2022-09-02 20:45:00|629.22|624.02|630.38|625.18|630.48|625.28|629.22|624.02|277
1662151800000|2022-09-02 20:50:00|630.39|625.19|629.9|624.7|630.55|625.35|629.04|623.84|264
1662152100000|2022-09-02 20:55:00|629.91|624.71|632.56|627.36|633.16|627.96|629.91|624.71|263
1662188400000|2022-09-03 07:00:00|639.32|634.12|639.3|634.1|639.96|634.76|639.23|634.03|246
1662188700000|2022-09-03 07:05:00|639.25|634.05|638.71|633.51|639.29|634.09|638.71|633.51|192
1662189000000|2022-09-03 07:10:00|638.69|633.49|638.86|633.66|639.12|633.92|637.2|632|270
1662189300000|2022-09-03 07:15:00|638.85|633.65|638.95|633.75|638.97|633.77|638.2|633|246
1662189600000|2022-09-03 07:20:00|638.93|633.73|639.17|633.97|639.22|634.02|638.3|633.1|171
1662189900000|2022-09-03 07:25:00|639.18|633.98|639.12|633.92|639.67|634.47|638.9|633.7|202
1662190200000|2022-09-03 07:30:00|639.15|633.95|639.53|634.33|639.57|634.37|638.23|633.03|215
1662190500000|2022-09-03 07:35:00|639.54|634.34|640.07|634.87|640.07|634.87|639.22|634.02|175
1662190800000|2022-09-03 07:40:00|640.08|634.88|637.05|631.85|640.08|634.88|636.93|631.73|332
1662191100000|2022-09-03 07:45:00|637.03|631.83|633.07|627.87|637.64|632.44|632.77|627.57|367
1662191400000|2022-09-03 07:50:00|633.08|627.88|629.1|623.9|633.08|627.88|627.14|621.94|550
1662191700000|2022-09-03 07:55:00|629.12|623.92|633.19|627.99|633.37|628.17|629.12|623.92|408
1662192000000|2022-09-03 08:00:00|633.21|628.01|631.4|626.2|633.28|628.08|631.18|625.98|422
1662192300000|2022-09-03 08:05:00|631.41|626.21|632.44|627.24|633.39|628.19|631.37|626.17|308
1662192600000|2022-09-03 08:10:00|632.43|627.23|630.97|625.77|632.52|627.32|630.17|624.97|337
1662192900000|2022-09-03 08:15:00|630.98|625.78|632.38|627.18|632.89|627.69|630.42|625.22|273
1662193200000|2022-09-03 08:20:00|632.37|627.17|632.32|627.12|633.07|627.87|631.16|625.96|300
1662193500000|2022-09-03 08:25:00|632.31|627.11|635.02|629.82|635.33|630.13|632.02|626.82|310
1662193800000|2022-09-03 08:30:00|635.01|629.81|634.09|628.89|635.02|629.82|633.12|627.92|246
1662194100000|2022-09-03 08:35:00|634.1|628.9|632.83|627.63|634.34|629.14|632.82|627.62|258
1662194400000|2022-09-03 08:40:00|632.81|627.61|633.97|628.77|634.19|628.99|632.29|627.09|267
1662194700000|2022-09-03 08:45:00|633.95|628.75|633.92|628.72|634|628.8|632.97|627.77|228
1662195000000|2022-09-03 08:50:00|633.95|628.75|633.15|627.95|634.11|628.91|633.15|627.95|229
1662195300000|2022-09-03 08:55:00|633.14|627.94|632.84|627.64|634.15|628.95|632.82|627.62|325
1662195600000|2022-09-03 09:00:00|632.83|627.63|633.57|628.37|634.17|628.97|630.69|625.49|464
1662195900000|2022-09-03 09:05:00|633.59|628.39|634.18|628.98|635.2|630|633.21|628.01|437
1662196200000|2022-09-03 09:10:00|634.17|628.97|633.96|628.76|634.34|629.14|633.31|628.11|290
1662196500000|2022-09-03 09:15:00|633.82|628.62|635.3|630.1|635.35|630.15|633.26|628.06|354
1662196800000|2022-09-03 09:20:00|635.29|630.09|635.4|630.2|635.41|630.21|634.25|629.05|405
1662197100000|2022-09-03 09:25:00|635.39|630.19|635.95|630.75|636.06|630.86|635.28|630.08|308
1662197400000|2022-09-03 09:30:00|635.96|630.76|637.18|631.98|637.36|632.16|635.33|630.13|337
1662197700000|2022-09-03 09:35:00|637.17|631.97|635.9|630.7|637.23|632.03|635.3|630.1|292
1662198000000|2022-09-03 09:40:00|635.89|630.69|635.24|630.04|636.06|630.86|635.07|629.87|313
1662198300000|2022-09-03 09:45:00|635.23|630.03|635.32|630.12|635.63|630.43|634.98|629.78|348
1662198600000|2022-09-03 09:50:00|635.31|630.11|636.71|631.51|637.09|631.89|634.62|629.42|343
1662198900000|2022-09-03 09:55:00|636.7|631.5|637.2|632|637.35|632.15|636.7|631.5|235
1662199200000|2022-09-03 10:00:00|637.22|632.02|638.63|633.43|638.96|633.76|636.9|631.7|349
1662199500000|2022-09-03 10:05:00|638.64|633.44|639.42|634.22|639.64|634.44|638.33|633.13|252
1662199800000|2022-09-03 10:10:00|639.44|634.24|639.17|633.97|639.49|634.29|638.09|632.89|294
1662200100000|2022-09-03 10:15:00|639.12|633.92|639.48|634.28|639.92|634.72|638.98|633.78|337
1662200400000|2022-09-03 10:20:00|639.47|634.27|638.99|633.79|639.53|634.33|638.77|633.57|225
1662200700000|2022-09-03 10:25:00|638.98|633.78|638.28|633.08|638.99|633.79|637.67|632.47|286
1662201000000|2022-09-03 10:30:00|638.35|633.15|637.99|632.79|638.42|633.22|637.93|632.73|312
1662201300000|2022-09-03 10:35:00|638|632.8|637.29|632.09|638.02|632.82|636.34|631.14|316
1662201600000|2022-09-03 10:40:00|637.19|631.99|636.31|631.11|637.25|632.05|636.03|630.83|252
1662201900000|2022-09-03 10:45:00|636.3|631.1|636.33|631.13|636.89|631.69|635.64|630.44|337
1662202200000|2022-09-03 10:50:00|636.34|631.14|637.39|632.19|637.42|632.22|636.25|631.05|293
1662202500000|2022-09-03 10:55:00|637.41|632.21|638|632.8|638.86|633.66|637.41|632.21|304
1662202800000|2022-09-03 11:00:00|637.99|632.79|637.79|632.59|638.34|633.14|637.18|631.98|274
1662203100000|2022-09-03 11:05:00|637.73|632.53|637.88|632.68|637.92|632.72|637.28|632.08|230
1662203400000|2022-09-03 11:10:00|637.89|632.69|637.26|632.06|638.39|633.19|637.24|632.04|246
1662203700000|2022-09-03 11:15:00|637.25|632.05|635.26|630.06|637.25|632.05|635|629.8|398
1662204000000|2022-09-03 11:20:00|635.25|630.05|636.05|630.85|636.09|630.89|634.88|629.68|336
1662204300000|2022-09-03 11:25:00|635.8|630.6|635.11|629.91|636.01|630.81|634.35|629.15|284
1662204600000|2022-09-03 11:30:00|635.12|629.92|634.94|629.74|635.29|630.09|634.81|629.61|225
1662204900000|2022-09-03 11:35:00|634.95|629.75|633.98|628.78|635.29|630.09|633.98|628.78|263
1662205200000|2022-09-03 11:40:00|633.97|628.77|633.13|627.93|633.98|628.78|632.78|627.58|198
1662205500000|2022-09-03 11:45:00|633.14|627.94|632.01|626.81|633.27|628.07|631.46|626.26|315
1662205800000|2022-09-03 11:50:00|632.07|626.87|630.6|625.4|632.07|626.87|630.25|625.05|226
1662206100000|2022-09-03 11:55:00|630.73|625.53|633.23|628.03|633.44|628.24|630.73|625.53|362
1662206400000|2022-09-03 12:00:00|633.25|628.05|632.21|627.01|633.26|628.06|631.43|626.23|297
1662206700000|2022-09-03 12:05:00|632.18|626.98|633.11|627.91|633.63|628.43|632.18|626.98|333
1662207000000|2022-09-03 12:10:00|633.1|627.9|635.83|630.63|635.94|630.74|633.02|627.82|331
1662207300000|2022-09-03 12:15:00|635.84|630.64|635.35|630.15|636.09|630.89|634.24|629.04|360
1662207600000|2022-09-03 12:20:00|635.32|630.12|635.5|630.3|635.62|630.42|635.12|629.92|280
1662207900000|2022-09-03 12:25:00|635.51|630.31|637.11|631.91|638.22|633.02|635.3|630.1|368
1662208200000|2022-09-03 12:30:00|637.1|631.9|636.99|631.79|638|632.8|636.94|631.74|424
1662208500000|2022-09-03 12:35:00|636.96|631.76|635.72|630.52|637.52|632.32|635.68|630.48|377
1662208800000|2022-09-03 12:40:00|635.71|630.51|635.26|630.06|635.93|630.73|635.07|629.87|227
1662209100000|2022-09-03 12:45:00|635.25|630.05|636.02|630.82|636.02|630.82|634.75|629.55|307
1662209400000|2022-09-03 12:50:00|635.98|630.78|635.35|630.15|636.38|631.18|635.28|630.08|268
1662209700000|2022-09-03 12:55:00|635.36|630.16|636.95|631.75|637.03|631.83|635.35|630.15|260
1662210000000|2022-09-03 13:00:00|636.94|631.74|638.02|632.82|638.45|633.25|636.79|631.59|279
1662210300000|2022-09-03 13:05:00|638.01|632.81|638.35|633.15|638.79|633.59|637.76|632.56|262
1662210600000|2022-09-03 13:10:00|638.36|633.16|636.35|631.15|638.46|633.26|636.2|631|277
1662210900000|2022-09-03 13:15:00|636.34|631.14|637.23|632.03|637.43|632.23|636.32|631.12|241
1662211200000|2022-09-03 13:20:00|637.22|632.02|635.9|630.7|637.42|632.22|635.85|630.65|275
1662211500000|2022-09-03 13:25:00|635.73|630.53|635.58|630.38|636.08|630.88|635.19|629.99|257
1662211800000|2022-09-03 13:30:00|635.57|630.37|636.09|630.89|636.52|631.32|635.31|630.11|270
1662212100000|2022-09-03 13:35:00|636.08|630.88|635.96|630.76|636.28|631.08|635.65|630.45|241
1662212400000|2022-09-03 13:40:00|635.98|630.78|636.96|631.76|637.29|632.09|635.97|630.77|247
1662212700000|2022-09-03 13:45:00|636.97|631.77|638.23|633.03|639.27|634.07|636.92|631.72|415
1662213000000|2022-09-03 13:50:00|638.24|633.04|637.41|632.21|638.65|633.45|637.39|632.19|368
1662213300000|2022-09-03 13:55:00|637.4|632.2|637.43|632.23|638.26|633.06|636.84|631.64|292
1662213600000|2022-09-03 14:00:00|637.45|632.25|635.4|630.2|637.57|632.37|635.35|630.15|341
1662213900000|2022-09-03 14:05:00|635.36|630.16|635.12|629.92|635.58|630.38|634.86|629.66|286
1662214200000|2022-09-03 14:10:00|635.11|629.91|633.99|628.79|635.14|629.94|633.74|628.54|316
1662214500000|2022-09-03 14:15:00|634|628.8|633.3|628.1|634.51|629.31|632.87|627.67|332
1662214800000|2022-09-03 14:20:00|633.29|628.09|633.09|627.89|633.31|628.11|632.9|627.7|218
1662215100000|2022-09-03 14:25:00|633.1|627.9|630.98|625.78|633.15|627.95|630.9|625.7|445
1662215400000|2022-09-03 14:30:00|630.99|625.79|631|625.8|631.21|626.01|630.02|624.82|386
1662215700000|2022-09-03 14:35:00|630.99|625.79|632.32|627.12|632.44|627.24|630.98|625.78|319
1662216000000|2022-09-03 14:40:00|632.31|627.11|632.62|627.42|633.02|627.82|632.12|626.92|291
1662216300000|2022-09-03 14:45:00|632.63|627.43|633.5|628.3|633.59|628.39|632.62|627.42|306
1662216600000|2022-09-03 14:50:00|633.49|628.29|632.98|627.78|634.17|628.97|632.94|627.74|280
1662216900000|2022-09-03 14:55:00|633|627.8|632.27|627.07|633.05|627.85|632.21|627.01|302
1662217200000|2022-09-03 15:00:00|632.25|627.05|631.92|626.72|632.96|627.76|630.5|625.3|358
1662217500000|2022-09-03 15:05:00|631.91|626.71|633.51|628.31|633.54|628.34|631.9|626.7|389
1662217800000|2022-09-03 15:10:00|633.42|628.22|632.11|626.91|633.53|628.33|631.5|626.3|364
1662218100000|2022-09-03 15:15:00|632.13|626.93|632.96|627.76|633.19|627.99|631.62|626.42|320
1662218400000|2022-09-03 15:20:00|632.97|627.77|632.25|627.05|633.2|628|631.96|626.76|294
1662218700000|2022-09-03 15:25:00|632.26|627.06|633.28|628.08|633.46|628.26|632.25|627.05|297
1662219000000|2022-09-03 15:30:00|633.31|628.11|632.29|627.09|633.31|628.11|631.85|626.65|286
1662219300000|2022-09-03 15:35:00|632.27|627.07|632.93|627.73|633.99|628.79|632.27|627.07|303
1662219600000|2022-09-03 15:40:00|632.92|627.72|633|627.8|633.25|628.05|632.67|627.47|228
1662219900000|2022-09-03 15:45:00|633.03|627.83|630.9|625.7|633.3|628.1|630.85|625.65|286
1662220200000|2022-09-03 15:50:00|630.94|625.74|629.51|624.31|631.01|625.81|629.08|623.88|343
1662220500000|2022-09-03 15:55:00|629.53|624.33|631.29|626.09|631.38|626.18|629.53|624.33|322
1662220800000|2022-09-03 16:00:00|631.31|626.11|632|626.8|632.26|627.06|630.96|625.76|369
1662221100000|2022-09-03 16:05:00|632.02|626.82|633.37|628.17|634.23|629.03|631.89|626.69|332
1662221400000|2022-09-03 16:10:00|633.31|628.11|632.43|627.23|633.43|628.23|631.86|626.66|273
1662221700000|2022-09-03 16:15:00|632.38|627.18|632.3|627.1|633.22|628.02|632.14|626.94|303
1662222000000|2022-09-03 16:20:00|632.31|627.11|632.47|627.27|632.65|627.45|632.05|626.85|302
1662222300000|2022-09-03 16:25:00|632.46|627.26|631.87|626.67|632.62|627.42|631.31|626.11|226
1662222600000|2022-09-03 16:30:00|631.95|626.75|633.47|628.27|633.59|628.39|631.51|626.31|340
1662222900000|2022-09-03 16:35:00|633.51|628.31|634.45|629.25|634.45|629.25|633.36|628.16|301
1662223200000|2022-09-03 16:40:00|634.41|629.21|634.02|628.82|634.5|629.3|633.86|628.66|320
1662223500000|2022-09-03 16:45:00|633.98|628.78|633.95|628.75|634.29|629.09|633.8|628.6|285
1662223800000|2022-09-03 16:50:00|633.94|628.74|633.39|628.19|633.94|628.74|632.87|627.67|377
1662224100000|2022-09-03 16:55:00|633.4|628.2|633.35|628.15|634.19|628.99|633.15|627.95|214
1662224400000|2022-09-03 17:00:00|633.33|628.13|631.2|626|633.39|628.19|631.09|625.89|376
1662224700000|2022-09-03 17:05:00|631.15|625.95|631.08|625.88|631.46|626.26|630.79|625.59|310
1662225000000|2022-09-03 17:10:00|631.05|625.85|631.49|626.29|632.1|626.9|631.04|625.84|320
1662225300000|2022-09-03 17:15:00|631.47|626.27|631.91|626.71|632.13|626.93|631.03|625.83|332
1662225600000|2022-09-03 17:20:00|631.9|626.7|631.29|626.09|632.08|626.88|631.09|625.89|223
1662225900000|2022-09-03 17:25:00|631.28|626.08|631.24|626.04|631.5|626.3|630.93|625.73|262
1662226200000|2022-09-03 17:30:00|631.23|626.03|632.4|627.2|632.47|627.27|630.37|625.17|281
1662226500000|2022-09-03 17:35:00|632.43|627.23|632.93|627.73|633.12|627.92|632.31|627.11|309
1662226800000|2022-09-03 17:40:00|632.91|627.71|633.18|627.98|633.59|628.39|632.86|627.66|245
1662227100000|2022-09-03 17:45:00|633.16|627.96|633.29|628.09|633.57|628.37|632.87|627.67|191
1662227400000|2022-09-03 17:50:00|633.16|627.96|634.01|628.81|634.06|628.86|633.09|627.89|270
1662227700000|2022-09-03 17:55:00|634.02|628.82|634.31|629.11|635|629.8|633.5|628.3|270
1662228000000|2022-09-03 18:00:00|634.29|629.09|632.84|627.64|634.31|629.11|632.76|627.56|219
1662228300000|2022-09-03 18:05:00|632.78|627.58|633.83|628.63|634.09|628.89|632.64|627.44|202
1662228600000|2022-09-03 18:10:00|633.89|628.69|633.23|628.03|634.19|628.99|632.98|627.78|252
1662228900000|2022-09-03 18:15:00|633.22|628.02|632.96|627.76|634.08|628.88|632.94|627.74|204
1662229200000|2022-09-03 18:20:00|632.93|627.73|633.82|628.62|634.11|628.91|632.93|627.73|160
1662229500000|2022-09-03 18:25:00|633.81|628.61|633.11|627.91|633.96|628.76|632.98|627.78|194
1662229800000|2022-09-03 18:30:00|633.12|627.92|633.1|627.9|633.73|628.53|633|627.8|181
1662230100000|2022-09-03 18:35:00|633.13|627.93|634.15|628.95|634.17|628.97|633.03|627.83|136
1662230400000|2022-09-03 18:40:00|634.14|628.94|634.81|629.61|634.82|629.62|634.14|628.94|166
1662230700000|2022-09-03 18:45:00|634.82|629.62|635.19|629.99|635.22|630.02|634.32|629.12|183
1662231000000|2022-09-03 18:50:00|635.18|629.98|633.18|627.98|635.18|629.98|631.78|626.58|387
1662231300000|2022-09-03 18:55:00|633.19|627.99|632.51|627.31|633.19|627.99|632.15|626.95|242
1662231600000|2022-09-03 19:00:00|632.49|627.29|631.37|626.17|632.51|627.31|631.25|626.05|310
1662231900000|2022-09-03 19:05:00|631.35|626.15|629.92|624.72|631.41|626.21|629.92|624.72|274
1662232200000|2022-09-03 19:10:00|629.91|624.71|626.03|620.83|629.93|624.73|625.02|619.82|484
1662232500000|2022-09-03 19:15:00|626.05|620.85|625.46|620.26|626.05|620.85|624.98|619.78|290
1662232800000|2022-09-03 19:20:00|625.45|620.25|631.26|626.06|631.56|626.36|625.42|620.22|472
1662233100000|2022-09-03 19:25:00|631.28|626.08|631.97|626.77|632.1|626.9|631.13|625.93|321
1662233400000|2022-09-03 19:30:00|631.99|626.79|633.27|628.07|634.25|629.05|631.98|626.78|417
1662233700000|2022-09-03 19:35:00|633.28|628.08|632.87|627.67|633.41|628.21|632.02|626.82|358
1662234000000|2022-09-03 19:40:00|632.85|627.65|631.07|625.87|633.06|627.86|630.77|625.57|360
1662234300000|2022-09-03 19:45:00|631.06|625.86|628.2|623|631.08|625.88|627.36|622.16|461
1662234600000|2022-09-03 19:50:00|628.18|622.98|627.81|622.61|628.89|623.69|627.62|622.42|308
1662234900000|2022-09-03 19:55:00|627.83|622.63|628.1|622.9|628.28|623.08|627.68|622.48|297
1662235200000|2022-09-03 20:00:00|628.11|622.91|627.9|622.7|628.11|622.91|626.9|621.7|309
1662235500000|2022-09-03 20:05:00|627.92|622.72|629.11|623.91|629.2|624|627.92|622.72|283
1662235800000|2022-09-03 20:10:00|629.13|623.93|629.19|623.99|629.59|624.39|627.39|622.19|285
1662236100000|2022-09-03 20:15:00|629.2|624|629.89|624.69|630|624.8|627.88|622.68|316
1662236400000|2022-09-03 20:20:00|629.93|624.73|629.16|623.96|630.08|624.88|628.46|623.26|270
1662236700000|2022-09-03 20:25:00|629.18|623.98|629.86|624.66|630.07|624.87|628.86|623.66|288
1662237000000|2022-09-03 20:30:00|629.81|624.61|628.41|623.21|629.81|624.61|627.85|622.65|321
1662237300000|2022-09-03 20:35:00|628.42|623.22|628.89|623.69|629.07|623.87|627.81|622.61|269
1662237600000|2022-09-03 20:40:00|628.88|623.68|630.3|625.1|630.36|625.16|628.21|623.01|282
1662237900000|2022-09-03 20:45:00|630.31|625.11|630.16|624.96|630.55|625.35|629.79|624.59|257
1662238200000|2022-09-03 20:50:00|630.13|624.93|630.25|625.05|630.8|625.6|629.84|624.64|248
1662238500000|2022-09-03 20:55:00|630.27|625.07|629.92|624.72|630.99|625.79|629.74|624.54|246
1662238800000|2022-09-03 21:00:00|629.91|624.71|630.77|625.57|630.87|625.67|629.62|624.42|339
1662239100000|2022-09-03 21:05:00|630.75|625.55|630.03|624.83|630.86|625.66|629.85|624.65|169
1662239400000|2022-09-03 21:10:00|630|624.8|630.84|625.64|630.87|625.67|629.64|624.44|166
1662239700000|2022-09-03 21:15:00|630.94|625.74|630.76|625.56|631.05|625.85|630.7|625.5|170
1662240000000|2022-09-03 21:20:00|630.75|625.55|631.14|625.94|631.21|626.01|630.22|625.02|211
1662240300000|2022-09-03 21:25:00|631.17|625.97|630.52|625.32|631.23|626.03|630.33|625.13|276
1662240600000|2022-09-03 21:30:00|630.63|625.43|630.8|625.6|630.82|625.62|630.45|625.25|238
1662240900000|2022-09-03 21:35:00|630.76|625.56|630.82|625.62|630.91|625.71|630.69|625.49|214
1662241200000|2022-09-03 21:40:00|630.83|625.63|630.38|625.18|630.83|625.63|630.38|625.18|377
1662241500000|2022-09-03 21:45:00|630.41|625.21|631.15|625.95|631.2|626|630.31|625.11|264
1662241800000|2022-09-03 21:50:00|631.14|625.94|630.85|625.65|631.26|626.06|630.7|625.5|338
1662242100000|2022-09-03 21:55:00|630.86|625.66|630.74|625.54|630.97|625.77|630.7|625.5|241
1662242400000|2022-09-03 22:00:00|630.63|625.43|632.04|626.84|632.12|626.92|630.4|625.2|246
1662242700000|2022-09-03 22:05:00|631.98|626.78|632.16|626.96|632.33|627.13|631.9|626.7|179
1662243000000|2022-09-03 22:10:00|632.18|626.98|633.01|627.81|633.04|627.84|632.17|626.97|281
1662243300000|2022-09-03 22:15:00|633|627.8|632.38|627.18|633.27|628.07|632.21|627.01|267
1662243600000|2022-09-03 22:20:00|632.39|627.19|633.12|627.92|633.28|628.08|632.38|627.18|231
1662243900000|2022-09-03 22:25:00|633.13|627.93|633.21|628.01|633.23|628.03|632.79|627.59|195
1662244200000|2022-09-03 22:30:00|633.22|628.02|632.94|627.74|633.38|628.18|632.75|627.55|294
1662244500000|2022-09-03 22:35:00|632.93|627.73|632.28|627.08|633.36|628.16|632.25|627.05|215
1662244800000|2022-09-03 22:40:00|632.19|626.99|631.86|626.66|632.25|627.05|631.8|626.6|221
1662245100000|2022-09-03 22:45:00|631.84|626.64|631.94|626.74|632.27|627.07|631.66|626.46|246
1662245400000|2022-09-03 22:50:00|631.95|626.75|632.04|626.84|632.24|627.04|631.9|626.7|204
1662245700000|2022-09-03 22:55:00|632.02|626.82|631.46|626.26|632.07|626.87|631.25|626.05|299
1662246000000|2022-09-03 23:00:00|631.49|626.29|632.88|627.68|632.92|627.72|631.49|626.29|365
1662246300000|2022-09-03 23:05:00|632.9|627.7|633.17|627.97|633.35|628.15|632.78|627.58|268
1662246600000|2022-09-03 23:10:00|633.18|627.98|633.03|627.83|633.34|628.14|632.98|627.78|205
1662246900000|2022-09-03 23:15:00|633.06|627.86|633.01|627.81|634.07|628.87|632.53|627.33|342
1662247200000|2022-09-03 23:20:00|633.03|627.83|633.4|628.2|633.45|628.25|632.85|627.65|240
1662247500000|2022-09-03 23:25:00|633.39|628.19|632.11|626.91|633.46|628.26|631.89|626.69|269
1662247800000|2022-09-03 23:30:00|632.12|626.92|631.3|626.1|632.27|627.07|630.9|625.7|319
1662248100000|2022-09-03 23:35:00|631.28|626.08|630.93|625.73|631.28|626.08|630.69|625.49|154
1662248400000|2022-09-03 23:40:00|630.92|625.72|632.41|627.21|632.95|627.75|630.92|625.72|311
1662248700000|2022-09-03 23:45:00|632.44|627.24|632.3|627.1|632.54|627.34|631.79|626.59|252
1662249000000|2022-09-03 23:50:00|632.32|627.12|633.31|628.11|633.39|628.19|632.03|626.83|274
1662249300000|2022-09-03 23:55:00|633.34|628.14|633.32|628.12|633.54|628.34|633.26|628.06|364
1662249600000|2022-09-04 00:00:00|633.33|628.13|633.39|628.19|634.02|628.82|633.26|628.06|367
1662249900000|2022-09-04 00:05:00|633.41|628.21|634.22|629.02|634.55|629.35|633.39|628.19|255
1662250200000|2022-09-04 00:10:00|634.21|629.01|634.32|629.12|635.13|629.93|634.21|629.01|328
1662250500000|2022-09-04 00:15:00|634.37|629.17|634.74|629.54|634.78|629.58|633.42|628.22|401
1662250800000|2022-09-04 00:20:00|634.75|629.55|634.8|629.6|634.84|629.64|634.07|628.87|355
1662251100000|2022-09-04 00:25:00|634.78|629.58|636.37|631.17|636.37|631.17|634.16|628.96|346
1662251400000|2022-09-04 00:30:00|636.36|631.16|637.53|632.33|637.59|632.39|635.54|630.34|341
1662251700000|2022-09-04 00:35:00|637.54|632.34|635.34|630.14|637.58|632.38|635.18|629.98|233
1662252000000|2022-09-04 00:40:00|635.35|630.15|636.26|631.06|636.38|631.18|635.26|630.06|237
1662252300000|2022-09-04 00:45:00|636.28|631.08|636.96|631.76|637.01|631.81|636.09|630.89|280
1662252600000|2022-09-04 00:50:00|636.97|631.77|636.29|631.09|637.54|632.34|636.2|631|223
1662252900000|2022-09-04 00:55:00|636.28|631.08|635.53|630.33|636.64|631.44|635.35|630.15|197
1662253200000|2022-09-04 01:00:00|635.54|630.34|637.16|631.96|637.47|632.27|635.54|630.34|325
1662253500000|2022-09-04 01:05:00|637.13|631.93|637.63|632.43|637.65|632.45|636.99|631.79|210
1662253800000|2022-09-04 01:10:00|637.61|632.41|637.48|632.28|637.61|632.41|637.1|631.9|251
1662254100000|2022-09-04 01:15:00|637.5|632.3|637.53|632.33|638.03|632.83|637.29|632.09|228
1662254400000|2022-09-04 01:20:00|637.55|632.35|638.66|633.46|638.67|633.47|636.53|631.33|188
1662254700000|2022-09-04 01:25:00|638.65|633.45|639.97|634.77|639.97|634.77|638.65|633.45|194
1662255000000|2022-09-04 01:30:00|640.01|634.81|640.63|635.43|640.72|635.52|639.96|634.76|203
1662255300000|2022-09-04 01:35:00|640.65|635.45|641.3|636.1|642.05|636.85|640.6|635.4|269
1662255600000|2022-09-04 01:40:00|641.32|636.12|640.99|635.79|641.45|636.25|640.99|635.79|172
1662255900000|2022-09-04 01:45:00|640.98|635.78|638.38|633.18|641.01|635.81|638.37|633.17|304
1662256200000|2022-09-04 01:50:00|638.39|633.19|637.93|632.73|638.59|633.39|637.9|632.7|270
1662256500000|2022-09-04 01:55:00|637.94|632.74|636.76|631.56|638.13|632.93|636.7|631.5|266
1662256800000|2022-09-04 02:00:00|636.75|631.55|637.35|632.15|637.55|632.35|636.43|631.23|334
1662257100000|2022-09-04 02:05:00|637.34|632.14|638.18|632.98|638.4|633.2|637.31|632.11|256
1662257400000|2022-09-04 02:10:00|638.17|632.97|638.4|633.2|638.56|633.36|637.98|632.78|233
1662257700000|2022-09-04 02:15:00|638.41|633.21|639.13|633.93|639.24|634.04|638.32|633.12|202
1662258000000|2022-09-04 02:20:00|639.14|633.94|638.4|633.2|639.14|633.94|638.34|633.14|165
1662258300000|2022-09-04 02:25:00|638.43|633.23|640.35|635.15|640.59|635.39|638.4|633.2|265
1662258600000|2022-09-04 02:30:00|640.43|635.23|641.13|635.93|641.13|635.93|640.07|634.87|232
1662258900000|2022-09-04 02:35:00|641.12|635.92|640.65|635.45|641.19|635.99|640.15|634.95|240
1662259200000|2022-09-04 02:40:00|640.58|635.38|640.32|635.12|640.69|635.49|640.05|634.85|204
1662259500000|2022-09-04 02:45:00|640.33|635.13|639.14|633.94|640.34|635.14|639.08|633.88|172
1662259800000|2022-09-04 02:50:00|639.17|633.97|638.59|633.39|639.22|634.02|638.24|633.04|175
1662260100000|2022-09-04 02:55:00|638.58|633.38|638.63|633.43|639.1|633.9|638.51|633.31|214
1662260400000|2022-09-04 03:00:00|638.62|633.42|638.25|633.05|640.05|634.85|638.24|633.04|261
1662260700000|2022-09-04 03:05:00|638.24|633.04|638.47|633.27|638.49|633.29|637.96|632.76|234
1662261000000|2022-09-04 03:10:00|638.48|633.28|638.98|633.78|639.17|633.97|638.33|633.13|227
1662261300000|2022-09-04 03:15:00|638.99|633.79|638.93|633.73|639.52|634.32|638.88|633.68|232
1662261600000|2022-09-04 03:20:00|638.95|633.75|637.28|632.08|639.18|633.98|637.26|632.06|231
1662261900000|2022-09-04 03:25:00|637.31|632.11|635.84|630.64|637.47|632.27|635.62|630.42|247
1662262200000|2022-09-04 03:30:00|635.85|630.65|636.65|631.45|637.27|632.07|635.85|630.65|189
1662262500000|2022-09-04 03:35:00|636.68|631.48|635.96|630.76|636.76|631.56|635.74|630.54|176
1662262800000|2022-09-04 03:40:00|635.95|630.75|637.21|632.01|637.29|632.09|635.95|630.75|227
1662263100000|2022-09-04 03:45:00|637.25|632.05|637.35|632.15|637.4|632.2|636.96|631.76|132
1662263400000|2022-09-04 03:50:00|637.34|632.14|637.39|632.19|637.58|632.38|637.24|632.04|127
1662263700000|2022-09-04 03:55:00|637.4|632.2|637.9|632.7|638.04|632.84|637.31|632.11|157
1662264000000|2022-09-04 04:00:00|637.89|632.69|639.14|633.94|639.29|634.09|637.89|632.69|266
1662264300000|2022-09-04 04:05:00|639.12|633.92|638.79|633.59|639.37|634.17|638.4|633.2|160
1662264600000|2022-09-04 04:10:00|638.8|633.6|638.33|633.13|639.19|633.99|638.27|633.07|265
1662264900000|2022-09-04 04:15:00|638.32|633.12|639.35|634.15|639.37|634.17|638.31|633.11|226
1662265200000|2022-09-04 04:20:00|639.33|634.13|637.93|632.73|639.33|634.13|637.89|632.69|197
1662265500000|2022-09-04 04:25:00|637.94|632.74|638.2|633|638.35|633.15|637.69|632.49|162
1662265800000|2022-09-04 04:30:00|638.18|632.98|636.1|630.9|638.19|632.99|635.93|630.73|180
1662266100000|2022-09-04 04:35:00|636.09|630.89|636.11|630.91|636.21|631.01|635.74|630.54|142
1662266400000|2022-09-04 04:40:00|636.15|630.95|637.4|632.2|637.46|632.26|636.13|630.93|127
1662266700000|2022-09-04 04:45:00|637.38|632.18|637.45|632.25|637.58|632.38|637.13|631.93|269
1662267000000|2022-09-04 04:50:00|637.34|632.14|638.32|633.12|638.44|633.24|637.08|631.88|260
1662267300000|2022-09-04 04:55:00|638.33|633.13|639.49|634.29|639.5|634.3|638.21|633.01|277
1662267600000|2022-09-04 05:00:00|639.48|634.28|639.27|634.07|639.95|634.75|639.15|633.95|238
1662267900000|2022-09-04 05:05:00|639.25|634.05|638.21|633.01|639.25|634.05|637.92|632.72|186
1662268200000|2022-09-04 05:10:00|638.17|632.97|638.26|633.06|638.51|633.31|638.05|632.85|207
1662268500000|2022-09-04 05:15:00|638.24|633.04|637.41|632.21|638.24|633.04|637.41|632.21|188
1662268800000|2022-09-04 05:20:00|637.34|632.14|638.52|633.32|638.52|633.32|636.88|631.68|249
1662269100000|2022-09-04 05:25:00|638.51|633.31|638.34|633.14|639.14|633.94|638.17|632.97|227
1662269400000|2022-09-04 05:30:00|638.32|633.12|639.05|633.85|639.26|634.06|638.31|633.11|210
1662269700000|2022-09-04 05:35:00|639.03|633.83|638.87|633.67|639.1|633.9|638.83|633.63|211
1662270000000|2022-09-04 05:40:00|638.88|633.68|640.24|635.04|640.27|635.07|638.82|633.62|275
1662270300000|2022-09-04 05:45:00|640.29|635.09|639.78|634.58|640.48|635.28|639.67|634.47|263
1662270600000|2022-09-04 05:50:00|639.79|634.59|639.46|634.26|640.48|635.28|639.22|634.02|231
1662270900000|2022-09-04 05:55:00|639.44|634.24|639.05|633.85|639.51|634.31|638.82|633.62|313
1662271200000|2022-09-04 06:00:00|639.06|633.86|639.95|634.75|640.2|635|638.97|633.77|195
1662271500000|2022-09-04 06:05:00|639.99|634.79|639.28|634.08|640.04|634.84|639.22|634.02|183
1662271800000|2022-09-04 06:10:00|639.29|634.09|640.2|635|640.21|635.01|639.27|634.07|128
1662272100000|2022-09-04 06:15:00|640.17|634.97|639.36|634.16|640.33|635.13|639.35|634.15|190
1662272400000|2022-09-04 06:20:00|639.37|634.17|638.23|633.03|639.42|634.22|638.23|633.03|212
1662272700000|2022-09-04 06:25:00|638.22|633.02|637.7|632.5|638.23|633.03|637.6|632.4|251
1662273000000|2022-09-04 06:30:00|637.72|632.52|635.26|630.06|637.72|632.52|635.25|630.05|154
1662273300000|2022-09-04 06:35:00|635.25|630.05|633.26|628.06|635.26|630.06|633.26|628.06|289
1662273600000|2022-09-04 06:40:00|633.25|628.05|635.4|630.2|635.68|630.48|633.07|627.87|193
1662273900000|2022-09-04 06:45:00|635.44|630.24|633|627.8|635.82|630.62|632.98|627.78|383
1662274200000|2022-09-04 06:50:00|632.98|627.78|632.04|626.84|633.77|628.57|631.96|626.76|239
1662274500000|2022-09-04 06:55:00|632.08|626.88|633.14|627.94|633.5|628.3|632.04|626.84|192
1662274800000|2022-09-04 07:00:00|633.12|627.92|634.16|628.96|634.55|629.35|632.82|627.62|265
1662275100000|2022-09-04 07:05:00|634.19|628.99|635.21|630.01|635.26|630.06|633.43|628.23|276
1662275400000|2022-09-04 07:10:00|635.2|630|632.99|627.79|635.2|630|632.95|627.75|190
1662275700000|2022-09-04 07:15:00|632.96|627.76|631.88|626.68|633.44|628.24|631.11|625.91|383
1662276000000|2022-09-04 07:20:00|631.91|626.71|631.76|626.56|632.24|627.04|631.3|626.1|221
1662276300000|2022-09-04 07:25:00|631.75|626.55|631.35|626.15|631.85|626.65|630.61|625.41|260
1662276600000|2022-09-04 07:30:00|631.36|626.16|631.1|625.9|632.07|626.87|631.07|625.87|223
1662276900000|2022-09-04 07:35:00|631.04|625.84|631.02|625.82|631.52|626.32|630.96|625.76|178
1662277200000|2022-09-04 07:40:00|631|625.8|631.05|625.85|631.45|626.25|630.27|625.07|216
1662277500000|2022-09-04 07:45:00|631.06|625.86|630.91|625.71|631.18|625.98|630.73|625.53|189
1662277800000|2022-09-04 07:50:00|630.95|625.75|630.92|625.72|631.02|625.82|630.05|624.85|172
1662278100000|2022-09-04 07:55:00|630.93|625.73|628.64|623.44|631.1|625.9|628.62|623.42|371
1662278400000|2022-09-04 08:00:00|628.62|623.42|627.2|622|628.65|623.45|625.49|620.29|420
1662278700000|2022-09-04 08:05:00|627.21|622.01|629.51|624.31|629.8|624.6|625.62|620.42|427
1662279000000|2022-09-04 08:10:00|629.5|624.3|629.99|624.79|630.12|624.92|628.92|623.72|286
1662279300000|2022-09-04 08:15:00|630|624.8|630.35|625.15|630.55|625.35|628.41|623.21|321
1662279600000|2022-09-04 08:20:00|630.34|625.14|630.05|624.85|630.49|625.29|629.91|624.71|170
1662279900000|2022-09-04 08:25:00|630.07|624.87|629.2|624|630.13|624.93|628.82|623.62|245
1662280200000|2022-09-04 08:30:00|629.21|624.01|629.03|623.83|629.33|624.13|628.42|623.22|244
1662280500000|2022-09-04 08:35:00|629.02|623.82|631.5|626.3|631.8|626.6|629.01|623.81|375
1662280800000|2022-09-04 08:40:00|631.49|626.29|632.25|627.05|632.25|627.05|631.38|626.18|335
1662281100000|2022-09-04 08:45:00|632.27|627.07|633.16|627.96|633.17|627.97|632.14|626.94|321
1662281400000|2022-09-04 08:50:00|633.14|627.94|632.93|627.73|633.21|628.01|632.14|626.94|308
1662281700000|2022-09-04 08:55:00|632.92|627.72|633.02|627.82|633.11|627.91|632.84|627.64|192
1662282000000|2022-09-04 09:00:00|633.05|627.85|634.31|629.11|634.88|629.68|632.84|627.64|329
1662282300000|2022-09-04 09:05:00|634.32|629.12|635.33|630.13|635.4|630.2|634.32|629.12|356
1662282600000|2022-09-04 09:10:00|635.27|630.07|634.28|629.08|635.59|630.39|634.27|629.07|223
1662282900000|2022-09-04 09:15:00|634.27|629.07|633.91|628.71|634.82|629.62|633.84|628.64|259
1662283200000|2022-09-04 09:20:00|633.9|628.7|634.07|628.87|634.18|628.98|633.72|628.52|282
1662283500000|2022-09-04 09:25:00|634.09|628.89|634.01|628.81|634.21|629.01|633.97|628.77|155
1662283800000|2022-09-04 09:30:00|633.97|628.77|634.04|628.84|635.18|629.98|633.85|628.65|300
1662284100000|2022-09-04 09:35:00|634.03|628.83|635.35|630.15|635.39|630.19|634.03|628.83|267
1662284400000|2022-09-04 09:40:00|635.34|630.14|635.48|630.28|635.52|630.32|635.28|630.08|258
1662284700000|2022-09-04 09:45:00|635.49|630.29|635.39|630.19|635.66|630.46|635.15|629.95|233
1662285000000|2022-09-04 09:50:00|635.42|630.22|636.18|630.98|636.29|631.09|635.22|630.02|243
1662285300000|2022-09-04 09:55:00|636.19|630.99|634.81|629.61|636.21|631.01|634.8|629.6|224
1662285600000|2022-09-04 10:00:00|634.85|629.65|635.3|630.1|635.85|630.65|634.73|629.53|318
1662285900000|2022-09-04 10:05:00|635.32|630.12|636.38|631.18|636.46|631.26|635.29|630.09|173
1662286200000|2022-09-04 10:10:00|636.37|631.17|635.4|630.2|636.38|631.18|635.38|630.18|223
1662286500000|2022-09-04 10:15:00|635.41|630.21|634.86|629.66|635.53|630.33|634.05|628.85|297
1662286800000|2022-09-04 10:20:00|634.85|629.65|635.36|630.16|635.38|630.18|634.27|629.07|222
1662287100000|2022-09-04 10:25:00|635.32|630.12|636.14|630.94|636.21|631.01|635.18|629.98|236
1662287400000|2022-09-04 10:30:00|636.12|630.92|636.38|631.18|636.94|631.74|636.12|630.92|237
1662287700000|2022-09-04 10:35:00|636.39|631.19|636.94|631.74|637.02|631.82|636.38|631.18|200
1662288000000|2022-09-04 10:40:00|636.93|631.73|637.07|631.87|637.09|631.89|636.76|631.56|232
1662288300000|2022-09-04 10:45:00|637.15|631.95|638.29|633.09|638.3|633.1|637.06|631.86|290
1662288600000|2022-09-04 10:50:00|638.3|633.1|637.35|632.15|638.97|633.77|637.3|632.1|321
1662288900000|2022-09-04 10:55:00|637.32|632.12|637.22|632.02|637.35|632.15|637.08|631.88|234
1662289200000|2022-09-04 11:00:00|637.37|632.17|635.98|630.78|637.44|632.24|635.98|630.78|223
1662289500000|2022-09-04 11:05:00|636.01|630.81|634.91|629.71|636.01|630.81|634.85|629.65|220
1662289800000|2022-09-04 11:10:00|634.92|629.72|634.07|628.87|635.4|630.2|634.07|628.87|136
1662290100000|2022-09-04 11:15:00|634.03|628.83|634.11|628.91|635.33|630.13|634.02|628.82|267
1662290400000|2022-09-04 11:20:00|634.1|628.9|634.89|629.69|634.91|629.71|633.94|628.74|245
1662290700000|2022-09-04 11:25:00|634.9|629.7|635.56|630.36|635.66|630.46|634.82|629.62|211
1662291000000|2022-09-04 11:30:00|635.55|630.35|634.51|629.31|635.68|630.48|634.5|629.3|139
1662291300000|2022-09-04 11:35:00|634.52|629.32|635.49|630.29|635.56|630.36|634.42|629.22|193
1662291600000|2022-09-04 11:40:00|635.47|630.27|635.59|630.39|635.65|630.45|635.22|630.02|206
1662291900000|2022-09-04 11:45:00|635.71|630.51|636.04|630.84|636.48|631.28|635.71|630.51|244
1662292200000|2022-09-04 11:50:00|636.02|630.82|638.41|633.21|638.5|633.3|636.02|630.82|293
1662292500000|2022-09-04 11:55:00|638.4|633.2|640.69|635.49|640.7|635.5|638.28|633.08|370
1662292800000|2022-09-04 12:00:00|640.7|635.5|645.27|640.07|649.18|643.98|640.63|635.43|666
1662293100000|2022-09-04 12:05:00|645.25|640.05|640.78|635.58|645.26|640.06|640.77|635.57|549
1662293400000|2022-09-04 12:10:00|640.79|635.59|638.28|633.08|641.41|636.21|638.04|632.84|566
1662293700000|2022-09-04 12:15:00|638.15|632.95|638.96|633.76|639.98|634.78|637.91|632.71|473
1662294000000|2022-09-04 12:20:00|638.95|633.75|643.26|638.06|643.55|638.35|638.17|632.97|460
1662294300000|2022-09-04 12:25:00|643.25|638.05|644.77|639.57|645.98|640.78|642.31|637.11|477
1662294600000|2022-09-04 12:30:00|644.69|639.49|648.98|643.78|649.26|644.06|643.99|638.79|507
1662294900000|2022-09-04 12:35:00|648.97|643.77|649.45|644.25|649.6|644.4|647.07|641.87|343
1662295200000|2022-09-04 12:40:00|649.47|644.27|648.65|643.45|652.18|646.98|648.62|643.42|467
1662295500000|2022-09-04 12:45:00|648.66|643.46|646.71|641.51|649.03|643.83|645.62|640.42|529
1662295800000|2022-09-04 12:50:00|646.74|641.54|647.63|642.43|650.92|645.72|646.5|641.3|405
1662296100000|2022-09-04 12:55:00|647.65|642.45|650.31|645.11|650.31|645.11|647.51|642.31|386
1662296400000|2022-09-04 13:00:00|650.32|645.12|651.14|645.94|652.05|646.85|649.64|644.44|544
1662296700000|2022-09-04 13:05:00|651.15|645.95|649.92|644.72|652.11|646.91|649.66|644.46|429
1662297000000|2022-09-04 13:10:00|649.91|644.71|652.28|647.08|653.79|648.59|649.61|644.41|417
1662297300000|2022-09-04 13:15:00|652.2|647|650.58|645.38|653.01|647.81|649.76|644.56|386
1662297600000|2022-09-04 13:20:00|650.56|645.36|650.52|645.32|651.81|646.61|649.01|643.81|462
1662297900000|2022-09-04 13:25:00|650.54|645.34|648.78|643.58|650.59|645.39|648.29|643.09|469
1662298200000|2022-09-04 13:30:00|648.79|643.59|648.62|643.42|651|645.8|648.07|642.87|413
1662298500000|2022-09-04 13:35:00|648.64|643.44|648.85|643.65|649.14|643.94|648.13|642.93|526
1662298800000|2022-09-04 13:40:00|648.8|643.6|649.98|644.78|650.18|644.98|648.67|643.47|400
1662299100000|2022-09-04 13:45:00|649.92|644.72|650.07|644.87|651.12|645.92|649.92|644.72|335
1662299400000|2022-09-04 13:50:00|650.09|644.89|644.21|639.01|650.15|644.95|644.08|638.88|548
1662299700000|2022-09-04 13:55:00|644.16|638.96|644.22|639.02|645.31|640.11|643.21|638.01|528
1662300000000|2022-09-04 14:00:00|644.29|639.09|641.24|636.04|645.11|639.91|641.05|635.85|523
1662300300000|2022-09-04 14:05:00|641.25|636.05|644.59|639.39|644.59|639.39|641.23|636.03|550
1662300600000|2022-09-04 14:10:00|644.64|639.44|647.07|641.87|647.42|642.22|643.82|638.62|492
1662300900000|2022-09-04 14:15:00|647.11|641.91|648.15|642.95|648.42|643.22|646.03|640.83|499
1662301200000|2022-09-04 14:20:00|648.18|642.98|647.47|642.27|648.39|643.19|646.97|641.77|385
1662301500000|2022-09-04 14:25:00|647.49|642.29|646.99|641.79|648|642.8|646.95|641.75|290
1662301800000|2022-09-04 14:30:00|646.97|641.77|645.52|640.32|647.07|641.87|645.45|640.25|408
1662302100000|2022-09-04 14:35:00|645.53|640.33|645.81|640.61|646.12|640.92|645.26|640.06|337
1662302400000|2022-09-04 14:40:00|645.85|640.65|645.69|640.49|645.99|640.79|644.67|639.47|274
1662302700000|2022-09-04 14:45:00|645.65|640.45|646.42|641.22|646.45|641.25|645.12|639.92|242
1662303000000|2022-09-04 14:50:00|646.47|641.27|645.95|640.75|647.31|642.11|645.85|640.65|183
1662303300000|2022-09-04 14:55:00|645.96|640.76|647.7|642.5|647.88|642.68|645.96|640.76|210
1662303600000|2022-09-04 15:00:00|647.69|642.49|649.13|643.93|650.12|644.92|647.68|642.48|461
1662303900000|2022-09-04 15:05:00|649.12|643.92|648.32|643.12|649.14|643.94|647.79|642.59|292
1662304200000|2022-09-04 15:10:00|648.36|643.16|648.18|642.98|648.86|643.66|647.66|642.46|213
1662304500000|2022-09-04 15:15:00|648.17|642.97|647.37|642.17|648.18|642.98|647.07|641.87|306
1662304800000|2022-09-04 15:20:00|647.38|642.18|647.4|642.2|648.29|643.09|647.12|641.92|362
1662305100000|2022-09-04 15:25:00|647.44|642.24|647.97|642.77|647.97|642.77|646.94|641.74|342
1662305400000|2022-09-04 15:30:00|647.96|642.76|646.86|641.66|648.14|642.94|646.68|641.48|273
1662305700000|2022-09-04 15:35:00|646.87|641.67|645.93|640.73|646.89|641.69|644.11|638.91|376
1662306000000|2022-09-04 15:40:00|645.92|640.72|645.15|639.95|646.17|640.97|644.66|639.46|414
1662306300000|2022-09-04 15:45:00|645.16|639.96|646.3|641.1|646.32|641.12|645.03|639.83|440
1662306600000|2022-09-04 15:50:00|646.31|641.11|647.83|642.63|648.08|642.88|646.29|641.09|435
1662306900000|2022-09-04 15:55:00|647.82|642.62|648.88|643.68|649.31|644.11|647.8|642.6|442
1662307200000|2022-09-04 16:00:00|648.87|643.67|646.94|641.74|649.38|644.18|646.69|641.49|431
1662307500000|2022-09-04 16:05:00|646.93|641.73|645.83|640.63|646.95|641.75|645.68|640.48|337
1662307800000|2022-09-04 16:10:00|645.81|640.61|645.67|640.47|646.17|640.97|644.99|639.79|307
1662308100000|2022-09-04 16:15:00|645.7|640.5|644.76|639.56|645.91|640.71|644.75|639.55|257
1662308400000|2022-09-04 16:20:00|644.82|639.62|644.38|639.18|644.83|639.63|643.87|638.67|310
1662308700000|2022-09-04 16:25:00|644.35|639.15|645.74|640.54|646.23|641.03|644.35|639.15|276
1662309000000|2022-09-04 16:30:00|645.75|640.55|647|641.8|647.37|642.17|645.73|640.53|347
1662309300000|2022-09-04 16:35:00|646.99|641.79|647.23|642.03|647.27|642.07|646.66|641.46|396
1662309600000|2022-09-04 16:40:00|647.22|642.02|645.86|640.66|647.65|642.45|645.49|640.29|506
1662309900000|2022-09-04 16:45:00|645.88|640.68|643.66|638.46|646.65|641.45|642.67|637.47|482
1662310200000|2022-09-04 16:50:00|643.68|638.48|646.07|640.87|646.2|641|643.62|638.42|390
1662310500000|2022-09-04 16:55:00|646.06|640.86|645.96|640.76|646.29|641.09|645.24|640.04|307
1662310800000|2022-09-04 17:00:00|646|640.8|647.03|641.83|647.79|642.59|645.93|640.73|410
1662311100000|2022-09-04 17:05:00|646.96|641.76|647.2|642|648.56|643.36|646.93|641.73|437
1662311400000|2022-09-04 17:10:00|647.21|642.01|648.84|643.64|648.87|643.67|647.16|641.96|346
1662311700000|2022-09-04 17:15:00|648.83|643.63|649.17|643.97|650.22|645.02|648.83|643.63|450
1662312000000|2022-09-04 17:20:00|649.18|643.98|648.73|643.53|649.77|644.57|648.73|643.53|279
1662312300000|2022-09-04 17:25:00|648.74|643.54|649.4|644.2|650.42|645.22|648.74|643.54|372
1662312600000|2022-09-04 17:30:00|649.36|644.16|649.41|644.21|649.42|644.22|648.78|643.58|309
1662312900000|2022-09-04 17:35:00|649.39|644.19|650.29|645.09|650.8|645.6|649.27|644.07|350
1662313200000|2022-09-04 17:40:00|650.28|645.08|650.37|645.17|650.42|645.22|649.69|644.49|246
1662313500000|2022-09-04 17:45:00|650.38|645.18|650.86|645.66|651.32|646.12|650.07|644.87|283
1662313800000|2022-09-04 17:50:00|650.87|645.67|651.06|645.86|651.34|646.14|650.85|645.65|249
1662314100000|2022-09-04 17:55:00|651.07|645.87|652.19|646.99|652.28|647.08|651.04|645.84|293
1662314400000|2022-09-04 18:00:00|652.17|646.97|652.11|646.91|652.29|647.09|651.86|646.66|233
1662314700000|2022-09-04 18:05:00|652.13|646.93|652.81|647.61|654.25|649.05|652.11|646.91|231
1662315000000|2022-09-04 18:10:00|652.82|647.62|651.8|646.6|652.95|647.75|651.73|646.53|247
1662315300000|2022-09-04 18:15:00|651.83|646.63|652.24|647.04|652.47|647.27|651.83|646.63|242
1662315600000|2022-09-04 18:20:00|652.26|647.06|653.15|647.95|654.46|649.26|651.92|646.72|279
1662315900000|2022-09-04 18:25:00|653.17|647.97|653.25|648.05|653.3|648.1|652.86|647.66|209
1662316200000|2022-09-04 18:30:00|653.35|648.15|652.88|647.68|654.34|649.14|652.8|647.6|333
1662316500000|2022-09-04 18:35:00|652.86|647.66|650.28|645.08|652.99|647.79|649.97|644.77|406
1662316800000|2022-09-04 18:40:00|650.26|645.06|650.8|645.6|651.04|645.84|650.09|644.89|349
1662317100000|2022-09-04 18:45:00|650.81|645.61|650.43|645.23|651.06|645.86|649.73|644.53|293
1662317400000|2022-09-04 18:50:00|650.47|645.27|651.3|646.1|651.79|646.59|650.42|645.22|220
1662317700000|2022-09-04 18:55:00|651.27|646.07|651.28|646.08|651.93|646.73|651.21|646.01|227
1662318000000|2022-09-04 19:00:00|651.29|646.09|651.16|645.96|651.73|646.53|650.63|645.43|284
1662318300000|2022-09-04 19:05:00|651.19|645.99|651.9|646.7|652.04|646.84|651.19|645.99|242
1662318600000|2022-09-04 19:10:00|651.91|646.71|653.22|648.02|653.42|648.22|651.9|646.7|268
1662318900000|2022-09-04 19:15:00|653.26|648.06|652.99|647.79|653.27|648.07|652.68|647.48|205
1662319200000|2022-09-04 19:20:00|652.98|647.78|652.63|647.43|653.3|648.1|652.63|647.43|224
1662319500000|2022-09-04 19:25:00|652.64|647.44|651.88|645.18|653.4|647.57|651.79|645.09|205
1662319800000|2022-09-04 19:30:00|651.9|645.2|649.83|643.13|652.5|645.8|649.82|643.12|362
1662320100000|2022-09-04 19:35:00|649.82|643.12|647.76|641.06|649.87|643.17|647.4|640.7|285
1662320400000|2022-09-04 19:40:00|647.77|641.07|648.48|641.78|649.06|642.36|647.76|641.06|317
1662320700000|2022-09-04 19:45:00|648.47|641.77|646.87|640.17|648.72|642.02|646.79|640.09|320
1662321000000|2022-09-04 19:50:00|646.88|640.18|646.72|640.02|647.65|640.95|646.34|639.64|242
1662321300000|2022-09-04 19:55:00|646.71|640.01|646.65|639.95|646.93|640.23|646.3|639.6|228
1662321600000|2022-09-04 20:00:00|646.67|639.97|646.05|639.35|647.75|641.05|645.78|639.08|333
1662321900000|2022-09-04 20:05:00|646.01|639.31|645.77|639.07|646.96|640.26|645.5|638.8|297
1662322200000|2022-09-04 20:10:00|645.75|639.05|647.24|640.54|647.32|640.62|645.73|639.03|307
1662322500000|2022-09-04 20:15:00|647.26|640.56|647.03|640.33|648.68|641.98|646.9|640.2|344
1662322800000|2022-09-04 20:20:00|647.15|640.45|647.59|640.89|647.7|641|646.98|640.28|352
1662323100000|2022-09-04 20:25:00|647.61|640.91|647.7|641|647.75|641.05|646.97|640.27|321
1662323400000|2022-09-04 20:30:00|647.72|641.02|647.83|641.13|647.83|641.13|647.1|640.4|301
1662323700000|2022-09-04 20:35:00|647.88|641.18|648.18|641.48|648.32|641.62|647.54|640.84|308
1662324000000|2022-09-04 20:40:00|648.16|641.46|647.77|641.07|648.36|641.66|647.55|640.85|325
1662324300000|2022-09-04 20:45:00|647.76|641.06|647.15|640.45|648.18|641.48|646.96|640.26|320
1662324600000|2022-09-04 20:50:00|647.18|640.48|646.96|640.26|648.05|641.35|646.96|640.26|392
1662324900000|2022-09-04 20:55:00|646.97|640.27|647.72|641.02|647.9|641.2|646.95|640.25|391
1662325200000|2022-09-04 21:00:00|647.79|641.09|647.04|640.34|648.13|641.43|646.9|640.2|361
1662325500000|2022-09-04 21:05:00|647.02|640.32|648.04|641.34|648.04|641.34|646.92|640.22|309
1662325800000|2022-09-04 21:10:00|647.91|641.21|646.45|641.25|648.1|641.76|646.34|640.29|320
1662326100000|2022-09-04 21:15:00|646.43|641.23|646.61|641.41|647.15|641.95|646.36|641.16|342
1662326400000|2022-09-04 21:20:00|646.58|641.38|646.98|641.78|647.04|641.84|646.33|641.13|360
1662326700000|2022-09-04 21:25:00|646.79|641.59|647.42|642.22|647.86|642.66|646.73|641.53|347
1662327000000|2022-09-04 21:30:00|647.43|642.23|647.13|641.93|647.45|642.25|646.98|641.78|233
1662327300000|2022-09-04 21:35:00|647.08|641.88|647.27|642.07|647.48|642.28|647|641.8|310
1662327600000|2022-09-04 21:40:00|647.23|642.03|646.2|641|647.28|642.08|646.13|640.93|336
1662327900000|2022-09-04 21:45:00|646.18|640.98|644.76|639.56|646.18|640.98|644.64|639.44|348
1662328200000|2022-09-04 21:50:00|644.81|639.61|644.48|639.28|644.81|639.61|642.94|637.74|329
1662328500000|2022-09-04 21:55:00|644.49|639.29|644.92|639.72|645.99|640.79|644.47|639.27|342
1662328800000|2022-09-04 22:00:00|644.95|639.75|645.19|639.99|645.93|640.73|644.73|639.53|309
1662329100000|2022-09-04 22:05:00|645.17|639.97|644.72|639.52|645.25|640.05|644.13|638.93|273
1662329400000|2022-09-04 22:10:00|644.74|639.54|644.28|639.08|644.82|639.62|644.21|639.01|220
1662329700000|2022-09-04 22:15:00|644.33|639.13|643.55|638.35|644.42|639.22|643.2|638|227
1662330000000|2022-09-04 22:20:00|643.56|638.36|641.88|636.68|643.97|638.77|641.78|636.58|263
1662330300000|2022-09-04 22:25:00|641.87|636.67|642.17|636.97|642.22|637.02|641.38|636.18|263
1662330600000|2022-09-04 22:30:00|642.15|636.95|643.36|638.16|644.02|638.82|641.96|636.76|378
1662330900000|2022-09-04 22:35:00|643.29|638.09|643.88|638.68|644.16|638.96|643.29|638.09|348
1662331200000|2022-09-04 22:40:00|643.9|638.7|643.31|638.11|643.97|638.77|643.17|637.97|394
1662331500000|2022-09-04 22:45:00|643.29|638.09|641.37|636.17|643.29|638.09|641.23|636.03|324
1662331800000|2022-09-04 22:50:00|641.36|636.16|642.36|637.16|642.84|637.64|641.28|636.08|305
1662332100000|2022-09-04 22:55:00|642.38|637.18|641.14|635.94|642.5|637.3|641.04|635.84|319
1662332400000|2022-09-04 23:00:00|641.1|635.9|642.26|637.06|642.45|637.25|640.9|635.7|395
1662332700000|2022-09-04 23:05:00|642.33|637.13|642.73|637.53|643.25|638.05|642.24|637.04|278
1662333000000|2022-09-04 23:10:00|642.85|637.65|642.68|637.48|643.1|637.9|642.09|636.89|354
1662333300000|2022-09-04 23:15:00|642.67|637.47|641.66|636.46|642.94|637.74|641.17|635.97|413
1662333600000|2022-09-04 23:20:00|641.64|636.44|643.43|638.23|643.45|638.25|641.63|636.43|373
1662333900000|2022-09-04 23:25:00|643.45|638.25|646.21|641.01|646.84|641.64|643.42|638.22|495
1662334200000|2022-09-04 23:30:00|646.19|640.99|648.05|642.85|648.09|642.89|645.74|640.54|567
1662334500000|2022-09-04 23:35:00|648.04|642.84|649.04|643.84|649.08|643.88|647.38|642.18|480
1662334800000|2022-09-04 23:40:00|649.03|643.83|649.12|643.92|649.46|644.26|648.95|643.75|400
1662335100000|2022-09-04 23:45:00|649.13|643.93|648.31|643.11|650.08|644.88|648.22|643.02|374
1662335400000|2022-09-04 23:50:00|648.3|643.1|649.61|644.41|649.89|644.69|647.88|642.68|446
1662335700000|2022-09-04 23:55:00|649.6|644.4|651.34|646.14|651.34|646.14|649.6|644.4|425
1662336000000|2022-09-05 00:00:00|651.24|646.04|656.96|651.76|659.11|653.91|651.18|645.98|682
1662336300000|2022-09-05 00:05:00|656.98|651.78|651.74|646.54|657.51|652.31|650.23|645.03|645
1662336600000|2022-09-05 00:10:00|651.66|646.46|650.08|644.88|653.3|648.1|649.89|644.69|574
1662336900000|2022-09-05 00:15:00|650.01|644.81|647.87|642.67|650.35|645.15|647.79|642.59|522
1662337200000|2022-09-05 00:20:00|647.77|642.57|648.43|643.23|649.91|644.71|647.23|642.03|518
1662337500000|2022-09-05 00:25:00|648.45|643.25|650.37|645.17|650.43|645.23|648.21|643.01|472
1662337800000|2022-09-05 00:30:00|650.44|645.24|649.9|644.7|650.99|645.79|649.83|644.63|529
1662338100000|2022-09-05 00:35:00|649.89|644.69|649.94|644.74|651|645.8|649.75|644.55|483
1662338400000|2022-09-05 00:40:00|649.97|644.77|648.38|643.18|649.98|644.78|648.13|642.93|535
1662338700000|2022-09-05 00:45:00|648.4|643.2|649.69|644.49|649.89|644.69|648.33|643.13|471
1662339000000|2022-09-05 00:50:00|649.73|644.53|649.9|644.7|650.37|645.17|649.02|643.82|478
1662339300000|2022-09-05 00:55:00|649.95|644.75|650.47|645.27|650.57|645.37|649.75|644.55|415
1662339600000|2022-09-05 01:00:00|650.57|645.37|653.29|648.09|653.51|648.31|650.44|645.24|496
1662339900000|2022-09-05 01:05:00|653.37|648.17|655.1|649.9|655.32|650.12|653.14|647.94|452
1662340200000|2022-09-05 01:10:00|655.11|649.91|655.31|650.11|655.55|650.35|654.02|648.82|455
1662340500000|2022-09-05 01:15:00|655.28|650.08|653.1|647.9|655.5|650.3|652.93|647.73|523
1662340800000|2022-09-05 01:20:00|653.15|647.95|652.78|647.58|653.69|648.49|652.61|647.41|514
1662341100000|2022-09-05 01:25:00|652.82|647.62|652.87|647.67|653.44|648.24|652.6|647.4|522
1662341400000|2022-09-05 01:30:00|652.86|647.66|652.95|647.75|653.72|648.52|651.7|646.5|521
1662341700000|2022-09-05 01:35:00|652.94|647.74|650.9|645.7|653.24|648.04|650.65|645.45|505
1662342000000|2022-09-05 01:40:00|650.91|645.71|649.89|644.69|651.39|646.19|649.87|644.67|511
1662342300000|2022-09-05 01:45:00|649.88|644.68|648.43|643.23|651.36|646.16|648.43|643.23|520
1662342600000|2022-09-05 01:50:00|648.44|643.24|648.02|642.82|649.18|643.98|647.9|642.7|455
1662342900000|2022-09-05 01:55:00|647.98|642.78|648.37|643.17|648.97|643.77|647.66|642.46|503
1662343200000|2022-09-05 02:00:00|648.34|643.14|646.73|641.53|648.86|643.66|646.64|641.44|529
1662343500000|2022-09-05 02:05:00|646.72|641.52|645.97|640.77|647.05|641.85|645.85|640.65|512
1662343800000|2022-09-05 02:10:00|645.98|640.78|647.32|642.12|647.58|642.38|645.94|640.74|448
1662344100000|2022-09-05 02:15:00|647.3|642.1|647.37|642.17|647.49|642.29|646.79|641.59|375
1662344400000|2022-09-05 02:20:00|647.29|642.09|647.17|641.97|647.75|642.55|646.91|641.71|448
1662344700000|2022-09-05 02:25:00|647.15|641.95|647.58|642.38|647.63|642.43|646.88|641.68|421
1662345000000|2022-09-05 02:30:00|647.56|642.36|647.22|642.02|647.65|642.45|646.95|641.75|382
1662345300000|2022-09-05 02:35:00|647.19|641.99|647.73|642.53|648.21|643.01|647.11|641.91|382
1662345600000|2022-09-05 02:40:00|647.83|642.63|648.68|643.48|648.79|643.59|647.81|642.61|343
1662345900000|2022-09-05 02:45:00|648.63|643.43|647.95|642.75|648.81|643.61|647.91|642.71|368
1662346200000|2022-09-05 02:50:00|647.94|642.74|647.82|642.62|649.16|643.96|647.64|642.44|450
1662346500000|2022-09-05 02:55:00|647.77|642.57|647.25|642.05|648.12|642.92|647.09|641.89|398
1662346800000|2022-09-05 03:00:00|647.32|642.12|647.2|642|647.58|642.38|646|640.8|461
1662347100000|2022-09-05 03:05:00|647.18|641.98|645.06|639.86|647.4|642.2|644.95|639.75|397
1662347400000|2022-09-05 03:10:00|645.16|639.96|644.49|639.29|645.41|640.21|644.25|639.05|377
1662347700000|2022-09-05 03:15:00|644.57|639.37|645.53|640.33|645.75|640.55|644.54|639.34|393
1662348000000|2022-09-05 03:20:00|645.51|640.31|646.09|640.89|646.45|641.25|645.45|640.25|434
1662348300000|2022-09-05 03:25:00|646.17|640.97|646.15|640.95|646.53|641.33|645.98|640.78|377
1662348600000|2022-09-05 03:30:00|646.16|640.96|647.33|642.13|647.95|642.75|646.16|640.96|434
1662348900000|2022-09-05 03:35:00|647.32|642.12|647.88|642.68|647.88|642.68|647.32|642.12|315
1662349200000|2022-09-05 03:40:00|647.8|642.6|648.1|642.9|648.1|642.9|647.27|642.07|386
1662349500000|2022-09-05 03:45:00|648.06|642.86|648.6|643.4|648.61|643.41|647.95|642.75|295
1662349800000|2022-09-05 03:50:00|648.56|643.36|648.37|643.17|648.65|643.45|648.12|642.92|370
1662350100000|2022-09-05 03:55:00|648.36|643.16|647.44|642.24|648.45|643.25|647.23|642.03|464
1662350400000|2022-09-05 04:00:00|647.45|642.25|649.45|644.25|650.52|645.32|647.19|641.99|362
1662350700000|2022-09-05 04:05:00|649.44|644.24|648.35|643.15|649.44|644.24|647.33|642.13|376
1662351000000|2022-09-05 04:10:00|648.37|643.17|648.81|643.61|649.28|644.08|648.34|643.14|349
1662351300000|2022-09-05 04:15:00|648.84|643.64|647.19|641.99|648.89|643.69|646.79|641.59|296
1662351600000|2022-09-05 04:20:00|647.24|642.04|647.42|642.22|647.91|642.71|646.73|641.53|347
1662351900000|2022-09-05 04:25:00|647.37|642.17|647.35|642.15|647.6|642.4|647.08|641.88|346
1662352200000|2022-09-05 04:30:00|647.34|642.14|647.15|641.95|648.35|643.15|646.88|641.68|361
1662352500000|2022-09-05 04:35:00|647.16|641.96|646.27|641.07|647.29|642.09|646.22|641.02|373
1662352800000|2022-09-05 04:40:00|646.24|641.04|646.27|641.07|647.12|641.92|646.24|641.04|344
1662353100000|2022-09-05 04:45:00|646.3|641.1|647.17|641.97|647.54|642.34|646.29|641.09|397
1662353400000|2022-09-05 04:50:00|647.18|641.98|647.27|642.07|648.17|642.97|646.9|641.7|378
1662353700000|2022-09-05 04:55:00|647.23|642.03|648.04|642.84|648.91|643.71|647.23|642.03|364
1662354000000|2022-09-05 05:00:00|648.02|642.82|647.91|642.71|648.37|643.17|647.35|642.15|344
1662354300000|2022-09-05 05:05:00|647.93|642.73|643.79|638.59|647.98|642.78|642.95|637.75|412
1662354600000|2022-09-05 05:10:00|643.81|638.61|643.84|638.64|644.17|638.97|642.83|637.63|419
1662354900000|2022-09-05 05:15:00|643.86|638.66|641.34|636.14|643.88|638.68|640.23|635.03|435
1662355200000|2022-09-05 05:20:00|641.35|636.15|636.75|631.55|641.58|636.38|635.82|630.62|601
1662355500000|2022-09-05 05:25:00|636.79|631.59|637.33|632.13|638.14|632.94|635.96|630.76|561
1662355800000|2022-09-05 05:30:00|637.3|632.1|635.97|630.77|638.46|633.26|634.8|629.6|627
1662356100000|2022-09-05 05:35:00|636.11|630.91|636.91|631.71|637.97|632.77|635.11|629.91|587
1662356400000|2022-09-05 05:40:00|636.92|631.72|636.31|631.11|637.38|632.18|636.1|630.9|513
1662356700000|2022-09-05 05:45:00|636.23|631.03|637.12|631.92|637.25|632.05|635.22|630.02|481
1662357000000|2022-09-05 05:50:00|637.14|631.94|638.55|633.35|639.01|633.81|637.05|631.85|483
1662357300000|2022-09-05 05:55:00|638.58|633.38|639.37|634.17|639.46|634.26|638.12|632.92|469
1662357600000|2022-09-05 06:00:00|639.36|634.16|639.85|634.65|639.95|634.75|636.71|631.51|551
1662357900000|2022-09-05 06:05:00|639.86|634.66|640.27|635.07|640.39|635.19|639.36|634.16|448
1662358200000|2022-09-05 06:10:00|640.24|635.04|641.08|635.88|641.19|635.99|640.22|635.02|433
1662358500000|2022-09-05 06:15:00|641.02|635.82|641.04|635.84|641.17|635.97|640.37|635.17|441
1662358800000|2022-09-05 06:20:00|641|635.8|641.02|635.82|641.25|636.05|640.62|635.42|424
1662359100000|2022-09-05 06:25:00|641|635.8|640.83|635.63|641.06|635.86|640.25|635.05|440
1662359400000|2022-09-05 06:30:00|640.84|635.64|640.33|635.13|640.96|635.76|639.62|634.42|436
1662359700000|2022-09-05 06:35:00|640.32|635.12|640.04|634.84|640.79|635.59|639.89|634.69|406
1662360000000|2022-09-05 06:40:00|640.06|634.86|639.82|634.62|640.6|635.4|639.63|634.43|337
1662360300000|2022-09-05 06:45:00|639.81|634.61|640.72|635.52|641|635.8|638.03|632.83|440
1662360600000|2022-09-05 06:50:00|640.65|635.45|641.38|636.18|641.91|636.71|639.96|634.76|432
1662360900000|2022-09-05 06:55:00|641.37|636.17|641|635.8|641.44|636.24|640.87|635.67|364
1662361200000|2022-09-05 07:00:00|640.95|635.75|640.33|635.13|641.13|635.93|640.23|635.03|469
1662361500000|2022-09-05 07:05:00|640.32|635.12|639.13|633.93|640.32|635.12|638.59|633.39|455
1662361800000|2022-09-05 07:10:00|639.16|633.96|639.11|633.91|639.55|634.35|638.85|633.65|451
1662362100000|2022-09-05 07:15:00|639.13|633.93|639.81|634.61|640.04|634.84|638.84|633.64|467
1662362400000|2022-09-05 07:20:00|639.8|634.6|638.9|633.7|639.85|634.65|638.72|633.52|394
1662362700000|2022-09-05 07:25:00|638.89|633.69|635.86|630.66|639.08|633.88|635.07|629.87|427
1662363000000|2022-09-05 07:30:00|635.85|630.65|636.66|631.46|637.01|631.81|635.78|630.58|463
1662363300000|2022-09-05 07:35:00|636.67|631.47|635.02|629.82|636.77|631.57|634.35|629.15|464
1662363600000|2022-09-05 07:40:00|635.01|629.81|635.95|630.75|636.19|630.99|634.1|628.9|498
1662363900000|2022-09-05 07:45:00|635.94|630.74|636.91|631.71|637.14|631.94|635.84|630.64|445
1662364200000|2022-09-05 07:50:00|636.93|631.73|636.92|631.72|637.05|631.85|635.95|630.75|350
1662364500000|2022-09-05 07:55:00|636.95|631.75|637.25|632.05|637.57|632.37|636.91|631.71|360
1662364800000|2022-09-05 08:00:00|637.24|632.04|636.69|631.49|637.25|632.05|635.33|630.13|512
1662365100000|2022-09-05 08:05:00|636.7|631.5|634.79|629.59|637.11|631.91|633.99|628.79|467
1662365400000|2022-09-05 08:10:00|634.78|629.58|634.88|629.68|635.29|630.09|634.64|629.44|333
1662365700000|2022-09-05 08:15:00|634.86|629.66|630.23|625.03|635.15|629.95|629.4|624.2|488
1662366000000|2022-09-05 08:20:00|630.27|625.07|633.22|628.02|633.66|628.46|630.27|625.07|444
1662366300000|2022-09-05 08:25:00|633.21|628.01|633.35|628.15|633.63|628.43|632.62|627.42|460
1662366600000|2022-09-05 08:30:00|633.34|628.14|632.89|627.69|634.25|629.05|632.7|627.5|386
1662366900000|2022-09-05 08:35:00|632.9|627.7|634.21|629.01|634.24|629.04|632.9|627.7|381
1662367200000|2022-09-05 08:40:00|634.19|628.99|634.33|629.13|634.63|629.43|634.06|628.86|373
1662367500000|2022-09-05 08:45:00|634.41|629.21|634.21|629.01|634.48|629.28|633.96|628.76|333
1662367800000|2022-09-05 08:50:00|634.19|628.99|634.38|629.18|635.12|629.92|634.02|628.82|384
1662368100000|2022-09-05 08:55:00|634.37|629.17|634.59|629.39|634.66|629.46|634.03|628.83|327
1662368400000|2022-09-05 09:00:00|634.54|629.34|634.66|629.46|635.74|630.54|633.67|628.47|430
1662368700000|2022-09-05 09:05:00|634.69|629.49|634.14|628.94|634.74|629.54|634.06|628.86|386
1662369000000|2022-09-05 09:10:00|634.17|628.97|633.13|627.93|634.17|628.97|632.99|627.79|318
1662369300000|2022-09-05 09:15:00|633.09|627.89|634.37|629.17|634.41|629.21|633.05|627.85|323
1662369600000|2022-09-05 09:20:00|634.38|629.18|631.33|626.13|634.38|629.18|630.37|625.17|424
1662369900000|2022-09-05 09:25:00|631.35|626.15|630.89|625.69|631.45|626.25|630.14|624.94|398
1662370200000|2022-09-05 09:30:00|630.9|625.7|631.22|626.02|631.22|626.02|629.95|624.75|326
1662370500000|2022-09-05 09:35:00|631.21|626.01|633.2|628|633.34|628.14|631.21|626.01|352
1662370800000|2022-09-05 09:40:00|633.21|628.01|633.22|628.02|634.16|628.96|633.1|627.9|274
1662371100000|2022-09-05 09:45:00|633.18|627.98|634.24|629.04|634.47|629.27|632.88|627.68|338
1662371400000|2022-09-05 09:50:00|634.29|629.09|634.86|629.66|635.4|630.2|634.1|628.9|316
1662371700000|2022-09-05 09:55:00|634.88|629.68|633.36|628.16|635.02|629.82|633.04|627.84|261
1662372000000|2022-09-05 10:00:00|633.46|628.26|632.86|627.66|633.72|628.52|632.81|627.61|293
1662372300000|2022-09-05 10:05:00|632.87|627.67|632.21|627.01|633.15|627.95|631.23|626.03|343
1662372600000|2022-09-05 10:10:00|632.22|627.02|634.29|629.09|635.64|630.44|632.03|626.83|434
1662372900000|2022-09-05 10:15:00|634.25|629.05|633.8|628.6|635.02|629.82|633.71|628.51|283
1662373200000|2022-09-05 10:20:00|633.79|628.59|634.34|629.14|635.98|630.78|633.7|628.5|305
1662373500000|2022-09-05 10:25:00|634.36|629.16|633.39|628.19|634.39|629.19|632.94|627.74|286
1662373800000|2022-09-05 10:30:00|633.3|628.1|632.35|627.15|633.37|628.17|632.14|626.94|379
1662374100000|2022-09-05 10:35:00|632.34|627.14|627.84|622.64|632.77|627.57|627.69|622.49|419
1662374400000|2022-09-05 10:40:00|627.86|622.66|625.65|620.45|628.76|623.56|621.6|616.4|555
1662374700000|2022-09-05 10:45:00|625.66|620.46|628.21|623.01|628.49|623.29|622.65|617.45|513
1662375000000|2022-09-05 10:50:00|628.38|623.18|628.13|622.93|629.09|623.89|626.94|621.74|455
1662375300000|2022-09-05 10:55:00|628.09|622.89|628.16|622.96|628.41|623.21|626.6|621.4|442
1662375600000|2022-09-05 11:00:00|628.08|622.88|628.73|623.53|629.03|623.83|627.04|621.84|492
1662375900000|2022-09-05 11:05:00|628.72|623.52|626.69|621.49|628.79|623.59|626.47|621.27|397
1662376200000|2022-09-05 11:10:00|626.68|621.48|626.11|620.91|626.98|621.78|625.55|620.35|489
1662376500000|2022-09-05 11:15:00|626.12|620.92|625.92|620.72|626.9|621.7|624.08|618.88|454
1662376800000|2022-09-05 11:20:00|626.01|620.81|625.95|620.75|626.92|621.72|625.55|620.35|391
1662377100000|2022-09-05 11:25:00|625.94|620.74|625.21|620.01|626.19|620.99|624.22|619.02|347
1662377400000|2022-09-05 11:30:00|625.17|619.97|626.47|621.27|626.88|621.68|624.93|619.73|405
1662377700000|2022-09-05 11:35:00|626.46|621.26|626.92|621.72|627.16|621.96|625.98|620.78|351
1662378000000|2022-09-05 11:40:00|627.03|621.83|626.84|621.64|627.03|621.83|625.91|620.71|312
1662378300000|2022-09-05 11:45:00|626.85|621.65|626.9|621.7|627.53|622.33|626.38|621.18|364
1662378600000|2022-09-05 11:50:00|626.91|621.71|625.53|620.33|627.29|622.09|625.29|620.09|319
1662378900000|2022-09-05 11:55:00|625.26|620.06|627.04|621.84|627.14|621.94|625.11|619.91|278
1662379200000|2022-09-05 12:00:00|627.05|621.85|626.19|620.99|627.05|621.85|626.06|620.86|343
1662379500000|2022-09-05 12:05:00|626.2|621|624.82|619.62|626.3|621.1|624.51|619.31|401
1662379800000|2022-09-05 12:10:00|624.78|619.58|625.81|620.61|626.2|621|624.69|619.49|335
1662380100000|2022-09-05 12:15:00|625.8|620.6|627.75|622.55|627.91|622.71|625.13|619.93|421
1662380400000|2022-09-05 12:20:00|627.78|622.58|627.08|621.88|627.89|622.69|626.73|621.53|354
1662380700000|2022-09-05 12:25:00|627.07|621.87|628.61|623.41|628.92|623.72|626.92|621.72|405
1662381000000|2022-09-05 12:30:00|628.51|623.31|627.63|622.43|629.2|624|627.05|621.85|442
1662381300000|2022-09-05 12:35:00|627.65|622.45|627.92|622.72|628.34|623.14|627.65|622.45|379
1662381600000|2022-09-05 12:40:00|627.91|622.71|627.96|622.76|628.27|623.07|627.8|622.6|400
1662381900000|2022-09-05 12:45:00|627.92|622.72|629.17|623.97|629.17|623.97|627.77|622.57|384
1662382200000|2022-09-05 12:50:00|629.14|623.94|629.69|624.49|629.72|624.52|629.06|623.86|314
1662382500000|2022-09-05 12:55:00|629.67|624.47|630.07|624.87|630.13|624.93|629.21|624.01|323
1662382800000|2022-09-05 13:00:00|630.02|624.82|629.38|624.18|630.16|624.96|628.46|623.26|399
1662383100000|2022-09-05 13:05:00|629.31|624.11|629.24|624.04|630.82|625.62|629.17|623.97|429
1662383400000|2022-09-05 13:10:00|629.18|623.98|630.98|625.78|631.31|626.11|629.18|623.98|320
1662383700000|2022-09-05 13:15:00|630.97|625.77|632.21|627.01|633.9|628.7|630.89|625.69|367
1662384000000|2022-09-05 13:20:00|632.23|627.03|635.03|629.83|637.88|632.68|632.09|626.89|559
1662384300000|2022-09-05 13:25:00|634.98|629.78|632.24|627.04|635.33|630.13|631.9|626.7|458
1662384600000|2022-09-05 13:30:00|632.25|627.05|632.85|627.65|633.14|627.94|631.63|626.43|455
1662384900000|2022-09-05 13:35:00|632.83|627.63|632|626.8|632.87|627.67|631.12|625.92|491
1662385200000|2022-09-05 13:40:00|632.21|627.01|631.88|626.68|632.32|627.12|631.61|626.41|403
1662385500000|2022-09-05 13:45:00|631.89|626.69|631.85|626.65|633.31|628.11|631.24|626.04|444
1662385800000|2022-09-05 13:50:00|631.92|626.72|631.87|626.67|631.96|626.76|631.19|625.99|355
1662386100000|2022-09-05 13:55:00|631.88|626.68|631.87|626.67|632.99|627.79|631.75|626.55|356
1662386400000|2022-09-05 14:00:00|631.85|626.65|630.93|625.73|632.02|626.82|630.59|625.39|382
1662386700000|2022-09-05 14:05:00|630.85|625.65|632.62|627.42|632.82|627.62|630.85|625.65|363
1662387000000|2022-09-05 14:10:00|632.71|627.51|633.13|627.93|634.03|628.83|632.39|627.19|334
1662387300000|2022-09-05 14:15:00|633.14|627.94|633.43|628.23|633.88|628.68|632.93|627.73|358
1662387600000|2022-09-05 14:20:00|633.45|628.25|633.24|628.04|634.46|629.26|632.97|627.77|303
1662387900000|2022-09-05 14:25:00|633.27|628.07|634.01|628.81|634.49|629.29|632.93|627.73|354
1662388200000|2022-09-05 14:30:00|634|628.8|633.78|628.58|634.63|629.43|633.26|628.06|390
1662388500000|2022-09-05 14:35:00|633.75|628.55|634.21|629.01|634.51|629.31|632.83|627.63|303
1662388800000|2022-09-05 14:40:00|634.22|629.02|633.88|628.68|634.42|629.22|633.69|628.49|293
1662389100000|2022-09-05 14:45:00|633.91|628.71|634.02|628.82|635.05|629.85|633.76|628.56|346
1662389400000|2022-09-05 14:50:00|633.99|628.79|635.04|629.84|635.08|629.88|633.61|628.41|320
1662389700000|2022-09-05 14:55:00|635.03|629.83|637.22|632.02|638.3|633.1|634.82|629.62|524
1662390000000|2022-09-05 15:00:00|637.27|632.07|639.68|634.48|641.98|636.78|637.17|631.97|578
1662390300000|2022-09-05 15:05:00|639.66|634.46|638.73|633.53|639.99|634.79|638.22|633.02|441
1662390600000|2022-09-05 15:10:00|638.76|633.56|639.45|634.25|640.06|634.86|638.19|632.99|465
1662390900000|2022-09-05 15:15:00|639.46|634.26|641.13|635.93|641.48|636.28|638.08|632.88|548
1662391200000|2022-09-05 15:20:00|641.14|635.94|640.02|634.82|642.79|637.59|640.02|634.82|498
1662391500000|2022-09-05 15:25:00|640|634.8|637.84|632.64|640|634.8|637.29|632.09|407
1662391800000|2022-09-05 15:30:00|638.15|632.95|638.95|633.75|639.44|634.24|637.75|632.55|411
1662392100000|2022-09-05 15:35:00|639|633.8|638.26|633.06|639.28|634.08|638.18|632.98|347
1662392400000|2022-09-05 15:40:00|638.32|633.12|639.22|634.02|640.01|634.81|638.21|633.01|394
1662392700000|2022-09-05 15:45:00|639.18|633.98|639.29|634.09|640.64|635.44|639.18|633.98|397
1662393000000|2022-09-05 15:50:00|639.31|634.11|638.93|633.73|639.52|634.32|638.89|633.69|317
1662393300000|2022-09-05 15:55:00|638.94|633.74|638.93|633.73|639.38|634.18|638.25|633.05|326
1662393600000|2022-09-05 16:00:00|638.94|633.74|641.36|636.16|641.47|636.27|638.91|633.71|411
1662393900000|2022-09-05 16:05:00|641.38|636.18|642.59|637.39|642.89|637.69|640.99|635.79|489
1662394200000|2022-09-05 16:10:00|642.56|637.36|645.28|640.08|645.28|640.08|642.41|637.21|367
1662394500000|2022-09-05 16:15:00|645.36|640.16|640.99|635.79|645.5|640.3|640.97|635.77|422
1662394800000|2022-09-05 16:20:00|641.06|635.86|643.17|637.97|643.47|638.27|639.31|634.11|447
1662395100000|2022-09-05 16:25:00|643.18|637.98|641.85|636.65|643.3|638.1|641.71|636.51|342
1662395400000|2022-09-05 16:30:00|641.84|636.64|641.1|635.9|643.21|638.01|641.01|635.81|352
1662395700000|2022-09-05 16:35:00|641.07|635.87|640.91|635.71|642.29|637.09|640.75|635.55|295
1662396000000|2022-09-05 16:40:00|640.93|635.73|640.71|635.51|641.11|635.91|640.28|635.08|351
1662396300000|2022-09-05 16:45:00|640.73|635.53|640.82|635.62|641.16|635.96|640.1|634.9|279
1662396600000|2022-09-05 16:50:00|640.85|635.65|641.09|635.89|641.34|636.14|640.1|634.9|300
1662396900000|2022-09-05 16:55:00|641.11|635.91|641.29|636.09|641.53|636.33|640.95|635.75|203
1662397200000|2022-09-05 17:00:00|641.43|636.23|640.9|635.7|642.08|636.88|640.76|635.56|279
1662397500000|2022-09-05 17:05:00|640.85|635.65|640.99|635.79|641.45|636.25|640.64|635.44|283
1662397800000|2022-09-05 17:10:00|640.98|635.78|640.74|635.54|641.33|636.13|640.59|635.39|246
1662398100000|2022-09-05 17:15:00|640.75|635.55|638.38|633.18|640.91|635.71|638.26|633.06|311
1662398400000|2022-09-05 17:20:00|638.39|633.19|638.21|633.01|638.51|633.31|637.46|632.26|358
1662398700000|2022-09-05 17:25:00|638.3|633.1|638.87|633.67|639.17|633.97|638.2|633|288
1662399000000|2022-09-05 17:30:00|638.86|633.66|638.06|632.86|639.05|633.85|638.02|632.82|345
1662399300000|2022-09-05 17:35:00|638.12|632.92|638.13|632.93|638.41|633.21|638.02|632.82|248
1662399600000|2022-09-05 17:40:00|638.15|632.95|638.58|633.38|638.58|633.38|637.85|632.65|317
1662399900000|2022-09-05 17:45:00|638.57|633.37|638.11|632.91|638.57|633.37|637.99|632.79|295
1662400200000|2022-09-05 17:50:00|638.07|632.87|638.14|632.94|638.4|633.2|638|632.8|251
1662400500000|2022-09-05 17:55:00|638.24|633.04|638.03|632.83|638.46|633.26|637.19|631.99|362
1662400800000|2022-09-05 18:00:00|638.02|632.82|639.56|634.36|639.66|634.46|638|632.8|329
1662401100000|2022-09-05 18:05:00|639.6|634.4|638.9|633.7|639.64|634.44|638.79|633.59|239
1662401400000|2022-09-05 18:10:00|638.96|633.76|636.11|630.91|639.08|633.88|635.95|630.75|369
1662401700000|2022-09-05 18:15:00|636.02|630.82|636.23|631.03|637.42|632.22|635.4|630.2|498
1662402000000|2022-09-05 18:20:00|636.27|631.07|636.51|631.31|636.84|631.64|635.36|630.16|415
1662402300000|2022-09-05 18:25:00|636.5|631.3|635.26|630.06|636.51|631.31|635.24|630.04|359
1662402600000|2022-09-05 18:30:00|635.28|630.08|634.85|629.65|635.9|630.7|633.12|627.92|513
1662402900000|2022-09-05 18:35:00|634.77|629.57|634.35|629.15|634.83|629.63|633.8|628.6|403
1662403200000|2022-09-05 18:40:00|634.34|629.14|634.53|629.33|634.64|629.44|633.78|628.58|325
1662403500000|2022-09-05 18:45:00|634.47|629.27|636.67|631.47|638.29|633.09|634.46|629.26|417
1662403800000|2022-09-05 18:50:00|636.76|631.56|636.22|631.02|636.85|631.65|636.07|630.87|312
1662404100000|2022-09-05 18:55:00|636.23|631.03|636.98|631.78|637.41|632.21|636.19|630.99|373
1662404400000|2022-09-05 19:00:00|636.97|631.77|636.76|631.56|637.12|631.92|636.34|631.14|397
1662404700000|2022-09-05 19:05:00|636.74|631.54|636.8|631.6|637.07|631.87|635.93|630.73|288
1662405000000|2022-09-05 19:10:00|636.89|631.69|636.86|631.66|637.04|631.84|636.25|631.05|287
1662405300000|2022-09-05 19:15:00|636.87|631.67|637.28|632.08|637.31|632.11|636.66|631.46|335
1662405600000|2022-09-05 19:20:00|637.29|632.09|637.92|632.72|637.92|632.72|636.85|631.65|352
1662405900000|2022-09-05 19:25:00|637.98|632.78|637.76|632.56|638.09|632.89|637.49|632.29|330
1662406200000|2022-09-05 19:30:00|637.8|632.6|636.63|631.43|637.95|632.75|636.62|631.42|337
1662406500000|2022-09-05 19:35:00|636.62|631.42|635.84|630.64|636.86|631.66|635.7|630.5|293
1662406800000|2022-09-05 19:40:00|635.91|630.71|635.04|629.84|636.4|631.2|635.03|629.83|285
1662407100000|2022-09-05 19:45:00|635.1|629.9|636.1|630.9|636.41|631.21|634.8|629.6|292
1662407400000|2022-09-05 19:50:00|636.07|630.87|635.95|630.75|636.07|630.87|635.55|630.35|216
1662407700000|2022-09-05 19:55:00|636.05|630.85|635.06|629.86|636.35|631.15|634.64|629.44|300
1662408000000|2022-09-05 20:00:00|635.05|629.85|636.12|630.92|636.18|630.98|634.67|629.47|258
1662408300000|2022-09-05 20:05:00|636.09|630.89|638.92|633.72|639.81|634.61|636.09|630.89|359
1662408600000|2022-09-05 20:10:00|638.93|633.73|639.22|634.02|639.24|634.04|638.08|632.88|235
1662408900000|2022-09-05 20:15:00|639.19|633.99|643.54|638.34|643.54|638.34|639.1|633.9|448
1662409200000|2022-09-05 20:20:00|643.44|638.24|642.84|637.64|643.66|638.46|642.38|637.18|318
1662409500000|2022-09-05 20:25:00|642.89|637.69|644.85|639.65|644.85|639.65|642.84|637.64|327
1662409800000|2022-09-05 20:30:00|644.83|639.63|645.09|639.89|645.41|640.21|644.15|638.95|360
1662410100000|2022-09-05 20:35:00|645.07|639.87|645.43|640.23|646.18|640.98|645.05|639.85|279
1662410400000|2022-09-05 20:40:00|645.48|640.28|650.08|644.88|650.13|644.93|645.39|640.19|362
1662410700000|2022-09-05 20:45:00|650.15|644.95|650.54|645.34|650.85|645.65|648.94|643.74|355
1662411000000|2022-09-05 20:50:00|650.51|645.31|650.19|644.99|650.74|645.54|649.34|644.14|361
1662411300000|2022-09-05 20:55:00|650.2|645|650.96|645.76|653.36|648.16|650.02|644.82|397
1662411600000|2022-09-05 21:00:00|650.89|645.69|650.89|645.69|652.34|647.14|649.12|643.92|298
1662411900000|2022-09-05 21:05:00|650.88|645.68|650.25|645.05|650.88|645.68|649.23|644.03|182
1662412200000|2022-09-05 21:10:00|650.24|645.04|649.32|644.12|650.69|645.49|649.32|644.12|338
1662412500000|2022-09-05 21:15:00|649.34|644.14|648.05|642.85|649.34|644.14|647.9|642.7|337
1662412800000|2022-09-05 21:20:00|648.02|642.82|647.93|642.73|648.06|642.86|647.36|642.16|368
1662413100000|2022-09-05 21:25:00|647.95|642.75|647.31|642.11|648.01|642.81|647.01|641.81|336
1662413400000|2022-09-05 21:30:00|647.26|642.06|649.06|643.86|649.36|644.16|647.17|641.97|326
1662413700000|2022-09-05 21:35:00|649.05|643.85|651.58|646.38|651.66|646.46|648.97|643.77|277
1662414000000|2022-09-05 21:40:00|651.61|646.41|649.95|644.75|651.68|646.48|649.61|644.41|267
1662414300000|2022-09-05 21:45:00|649.92|644.72|650.09|644.89|650.51|645.31|649.92|644.72|305
1662414600000|2022-09-05 21:50:00|650.1|644.9|651.29|646.09|652.13|646.93|650.09|644.89|273
1662414900000|2022-09-05 21:55:00|651.26|646.06|651.91|646.71|651.99|646.79|651.24|646.04|213
1662415200000|2022-09-05 22:00:00|651.9|646.7|650.09|644.89|652.18|646.98|649.12|643.92|369
1662415500000|2022-09-05 22:05:00|650.13|644.93|649.97|644.77|650.93|645.73|649.87|644.67|314
1662415800000|2022-09-05 22:10:00|649.95|644.75|650.41|645.21|650.48|645.28|649.67|644.47|302
1662416100000|2022-09-05 22:15:00|650.42|645.22|650.19|644.99|650.47|645.27|649.85|644.65|378
1662416400000|2022-09-05 22:20:00|650.22|645.02|650.41|645.21|650.87|645.67|649.95|644.75|398
1662416700000|2022-09-05 22:25:00|650.42|645.22|650.29|645.09|651.24|646.04|650.03|644.83|383
1662417000000|2022-09-05 22:30:00|650.3|645.1|651.53|646.33|651.53|646.33|650.23|645.03|357
1662417300000|2022-09-05 22:35:00|651.51|646.31|653.92|648.72|654.12|648.92|651.02|645.82|367
1662417600000|2022-09-05 22:40:00|653.88|648.68|651.79|646.59|654.22|649.02|651.08|645.88|390
1662417900000|2022-09-05 22:45:00|651.83|646.63|653.2|648|653.45|648.25|651.53|646.33|382
1662418200000|2022-09-05 22:50:00|653.21|648.01|661.09|655.89|661.09|655.89|653.16|647.96|451
1662418500000|2022-09-05 22:55:00|661.1|655.9|660.45|655.25|661.39|656.19|657.66|652.46|523
1662418800000|2022-09-05 23:00:00|660.44|655.24|657.46|652.26|662.22|657.02|656.95|651.75|553
1662419100000|2022-09-05 23:05:00|657.47|652.27|658.3|653.1|658.44|653.24|656.02|650.82|418
1662419400000|2022-09-05 23:10:00|658.26|653.06|663.74|658.54|663.92|658.72|658.26|653.06|458
1662419700000|2022-09-05 23:15:00|663.76|658.56|664.67|659.47|665.25|660.05|661.21|656.01|499
1662420000000|2022-09-05 23:20:00|664.66|659.46|664.55|659.35|666.82|661.62|662.82|657.62|568
1662420300000|2022-09-05 23:25:00|664.54|659.34|665.37|660.17|665.92|660.72|663.59|658.39|526
1662420600000|2022-09-05 23:30:00|665.43|660.23|666.2|661|667.85|662.65|664.84|659.64|569
1662420900000|2022-09-05 23:35:00|666.21|661.01|668.03|662.83|668.77|663.57|665.58|660.38|605
1662421200000|2022-09-05 23:40:00|668.04|662.84|664.65|659.45|669.16|663.96|664.39|659.19|685
1662421500000|2022-09-05 23:45:00|664.76|659.56|666.78|661.58|667.96|662.76|663.91|658.71|635
1662421800000|2022-09-05 23:50:00|666.76|661.56|662.48|657.28|667.18|661.98|661.99|656.79|547
1662422100000|2022-09-05 23:55:00|662.49|657.29|660.53|655.33|662.9|657.7|659.1|653.9|508
1662422400000|2022-09-06 00:00:00|660.52|655.32|660.11|654.91|662.59|657.39|657.73|652.53|509
1662422700000|2022-09-06 00:05:00|660.07|654.87|664.12|658.92|664.34|659.14|659.98|654.78|525
1662423000000|2022-09-06 00:10:00|664.1|658.9|665.39|660.19|666.37|661.17|664.08|658.88|597
1662423300000|2022-09-06 00:15:00|665.32|660.12|667.81|662.61|667.99|662.79|664.11|658.91|579
1662423600000|2022-09-06 00:20:00|667.91|662.71|669.26|664.06|670.36|665.16|667.45|662.25|551
1662423900000|2022-09-06 00:25:00|669.37|664.17|666.8|661.6|669.95|664.75|666.41|661.21|561
1662424200000|2022-09-06 00:30:00|666.81|661.61|668.91|663.71|669.92|664.72|666.68|661.48|555
1662424500000|2022-09-06 00:35:00|668.94|663.74|668.01|662.81|669.64|664.44|667.95|662.75|582
1662424800000|2022-09-06 00:40:00|668.04|662.84|671.64|666.44|671.64|666.44|667.82|662.62|508
1662425100000|2022-09-06 00:45:00|671.57|666.37|673.51|668.31|674.6|669.4|671.47|666.27|583
1662425400000|2022-09-06 00:50:00|673.53|668.33|673.73|668.53|676.21|671.01|671.9|666.7|642
1662425700000|2022-09-06 00:55:00|673.84|668.64|672.24|667.04|674.14|668.94|671.31|666.11|630
1662426000000|2022-09-06 01:00:00|672.27|667.07|677.08|671.88|677.56|672.36|672.27|667.07|662
1662426300000|2022-09-06 01:05:00|677.2|672|675.9|670.7|677.56|672.36|674.83|669.63|616
1662426600000|2022-09-06 01:10:00|675.74|670.54|675.81|670.61|677.33|672.13|675.68|670.48|457
1662426900000|2022-09-06 01:15:00|675.8|670.6|673.43|668.23|675.92|670.72|673.42|668.22|468
1662427200000|2022-09-06 01:20:00|673.45|668.25|671.9|666.7|674.4|669.2|671.21|666.01|488
1662427500000|2022-09-06 01:25:00|671.86|666.66|670.12|664.92|672.5|667.3|670.09|664.89|531
1662427800000|2022-09-06 01:30:00|670.06|664.86|671.2|666|672.88|667.68|668.9|663.7|503
1662428100000|2022-09-06 01:35:00|671.18|665.98|670.74|665.54|673.37|668.17|669.91|664.71|489
1662428400000|2022-09-06 01:40:00|670.77|665.57|667.18|661.98|671.2|666|666.88|661.68|588
1662428700000|2022-09-06 01:45:00|667.17|661.97|667.97|662.77|669.3|664.1|667.17|661.97|516
1662429000000|2022-09-06 01:50:00|667.89|662.69|663.41|658.21|668.01|662.81|663.41|658.21|552
1662429300000|2022-09-06 01:55:00|663.47|658.27|660.32|655.12|664.11|658.91|660.04|654.84|591
1662429600000|2022-09-06 02:00:00|660.35|655.15|659.23|654.03|662.28|657.08|658.5|653.3|624
1662429900000|2022-09-06 02:05:00|659.22|654.02|653.07|647.87|661.34|656.14|652.96|647.76|641
1662430200000|2022-09-06 02:10:00|653.04|647.84|656.33|651.13|656.58|651.38|652.6|647.4|541
1662430500000|2022-09-06 02:15:00|656.42|651.22|655.61|650.41|657.61|652.41|654.9|649.7|586
1662430800000|2022-09-06 02:20:00|655.62|650.42|655.94|650.74|656.3|651.1|654.36|649.16|515
1662431100000|2022-09-06 02:25:00|655.97|650.77|658.09|652.89|658.26|653.06|653.73|648.53|543
1662431400000|2022-09-06 02:30:00|658.14|652.94|658.98|653.78|659.24|654.04|656.5|651.3|491
1662431700000|2022-09-06 02:35:00|658.96|653.76|659.14|653.94|659.41|654.21|656.14|650.94|537
1662432000000|2022-09-06 02:40:00|659.13|653.93|658.35|653.15|659.17|653.97|655.1|649.9|587
1662432300000|2022-09-06 02:45:00|658.36|653.16|659.12|653.92|659.12|653.92|657.26|652.06|528
1662432600000|2022-09-06 02:50:00|659.13|653.93|661.21|656.01|661.27|656.07|658.88|653.68|462
1662432900000|2022-09-06 02:55:00|661.22|656.02|660.44|655.24|661.51|656.31|659.78|654.58|427
1662433200000|2022-09-06 03:00:00|660.45|655.25|658.02|652.82|661.21|656.01|657.97|652.77|456
1662433500000|2022-09-06 03:05:00|658.03|652.83|657.18|651.98|660.53|655.33|657.07|651.87|447
1662433800000|2022-09-06 03:10:00|657.25|652.05|654.96|649.76|657.54|652.34|654.55|649.35|425
1662434100000|2022-09-06 03:15:00|655.01|649.81|656.17|650.97|656.47|651.27|653.37|648.17|493
1662434400000|2022-09-06 03:20:00|656.11|650.91|657.38|652.18|657.53|652.33|655.83|650.63|437
1662434700000|2022-09-06 03:25:00|657.36|652.16|658.2|653|658.52|653.32|657.33|652.13|413
1662435000000|2022-09-06 03:30:00|658.21|653.01|658.28|653.08|658.52|653.32|657.88|652.68|367
1662435300000|2022-09-06 03:35:00|658.21|653.01|658.73|653.53|659.51|654.31|658.14|652.94|422
1662435600000|2022-09-06 03:40:00|658.7|653.5|659.17|653.97|659.38|654.18|658.28|653.08|349
1662435900000|2022-09-06 03:45:00|659.19|653.99|657.42|652.22|659.36|654.16|657.29|652.09|458
1662436200000|2022-09-06 03:50:00|657.46|652.26|656.48|651.28|658.15|652.95|656.35|651.15|337
1662436500000|2022-09-06 03:55:00|656.56|651.36|658.07|652.87|658.1|652.9|655.95|650.75|333
1662436800000|2022-09-06 04:00:00|658.14|652.94|660.01|654.81|660.02|654.82|658.14|652.94|487
1662437100000|2022-09-06 04:05:00|660.05|654.85|660.96|655.76|661.53|656.33|659.98|654.78|435
1662437400000|2022-09-06 04:10:00|660.91|655.71|660.15|654.95|661.25|656.05|660.05|654.85|398
1662437700000|2022-09-06 04:15:00|660.14|654.94|661.31|656.11|661.49|656.29|659.83|654.63|469
1662438000000|2022-09-06 04:20:00|661.26|656.06|664.04|658.84|664.09|658.89|661.12|655.92|472
1662438300000|2022-09-06 04:25:00|664.02|658.82|662.26|657.06|664.05|658.85|661.71|656.51|382
1662438600000|2022-09-06 04:30:00|662.28|657.08|661.27|656.07|662.85|657.65|660.8|655.6|329
1662438900000|2022-09-06 04:35:00|661.24|656.04|658.53|653.33|661.27|656.07|658.48|653.28|298
1662439200000|2022-09-06 04:40:00|658.54|653.34|657.9|652.7|659.22|654.02|657.8|652.6|423
1662439500000|2022-09-06 04:45:00|657.85|652.65|656.48|651.28|658.63|653.43|655.97|650.77|542
1662439800000|2022-09-06 04:50:00|656.47|651.27|657.22|652.02|657.39|652.19|655.23|650.03|444
1662440100000|2022-09-06 04:55:00|657.21|652.01|655.98|650.78|657.56|652.36|655.8|650.6|384
1662440400000|2022-09-06 05:00:00|656.02|650.82|653.22|648.02|656.17|650.97|652.73|647.53|427
1662440700000|2022-09-06 05:05:00|653.19|647.99|655.34|650.14|655.37|650.17|653.11|647.91|430
1662441000000|2022-09-06 05:10:00|655.36|650.16|656.1|650.9|656.22|651.02|654.99|649.79|466
1662441300000|2022-09-06 05:15:00|656.18|650.98|657.94|652.74|658.11|652.91|656.18|650.98|403
1662441600000|2022-09-06 05:20:00|657.91|652.71|657.78|652.58|659.15|653.95|657.1|651.9|379
1662441900000|2022-09-06 05:25:00|657.8|652.6|658.89|653.69|659.41|654.21|657.74|652.54|435
1662442200000|2022-09-06 05:30:00|658.8|653.6|659.05|653.85|659.32|654.12|658.72|653.52|376
1662442500000|2022-09-06 05:35:00|659.06|653.86|661.28|656.08|662.1|656.9|659.05|653.85|541
1662442800000|2022-09-06 05:40:00|661.32|656.12|661.88|656.68|662.43|657.23|660.91|655.71|496
1662443100000|2022-09-06 05:45:00|661.89|656.69|663.23|658.03|663.25|658.05|661.2|656|457
1662443400000|2022-09-06 05:50:00|663.21|658.01|661.31|656.11|663.23|658.03|660.75|655.55|447
1662443700000|2022-09-06 05:55:00|661.33|656.13|659.23|654.03|661.36|656.16|658.89|653.69|450
1662444000000|2022-09-06 06:00:00|659.26|654.06|660.16|654.96|660.39|655.19|658.77|653.57|483
1662444300000|2022-09-06 06:05:00|660.14|654.94|661.24|656.04|663.04|657.84|659.73|654.53|561
1662444600000|2022-09-06 06:10:00|661.25|656.05|659.93|654.73|661.36|656.16|658.94|653.74|493
1662444900000|2022-09-06 06:15:00|659.94|654.74|659.34|654.14|660.45|655.25|659.08|653.88|403
1662445200000|2022-09-06 06:20:00|659.3|654.1|659.82|654.62|660.1|654.9|658.92|653.72|455
1662445500000|2022-09-06 06:25:00|659.83|654.63|660.15|654.95|660.28|655.08|658.86|653.66|478
1662445800000|2022-09-06 06:30:00|660.18|654.98|659.48|654.28|660.3|655.1|659.16|653.96|462
1662446100000|2022-09-06 06:35:00|659.51|654.31|660.31|655.11|660.31|655.11|659.21|654.01|495
1662446400000|2022-09-06 06:40:00|660.29|655.09|660.88|655.68|661.23|656.03|660.29|655.09|420
1662446700000|2022-09-06 06:45:00|660.93|655.73|661.34|656.14|663.51|658.31|660.88|655.68|598
1662447000000|2022-09-06 06:50:00|661.39|656.19|659.43|654.23|662.04|656.84|659.1|653.9|507
1662447300000|2022-09-06 06:55:00|659.42|654.22|660.58|655.38|660.61|655.41|659.39|654.19|465
1662447600000|2022-09-06 07:00:00|660.55|655.35|659.9|654.7|660.69|655.49|659.13|653.93|539
1662447900000|2022-09-06 07:05:00|659.95|654.75|659.3|654.1|660.57|655.37|659.26|654.06|448
1662448200000|2022-09-06 07:10:00|659.29|654.09|656.18|650.98|659.56|654.36|655.1|649.9|526
1662448500000|2022-09-06 07:15:00|656.17|650.97|655.6|650.4|659.42|654.22|654.94|649.74|573
1662448800000|2022-09-06 07:20:00|655.62|650.42|655.06|649.86|656.76|651.56|654.36|649.16|512
1662449100000|2022-09-06 07:25:00|655.02|649.82|656.31|651.11|656.42|651.22|655.02|649.82|515
1662449400000|2022-09-06 07:30:00|656.29|651.09|653.35|648.15|656.46|651.26|653.18|647.98|563
1662449700000|2022-09-06 07:35:00|653.38|648.18|654.27|649.07|654.56|649.36|653.12|647.92|535
1662450000000|2022-09-06 07:40:00|654.3|649.1|654.06|648.86|654.51|649.31|653.93|648.73|496
1662450300000|2022-09-06 07:45:00|654.09|648.89|653.18|647.98|654.3|649.1|652.81|647.61|543
1662450600000|2022-09-06 07:50:00|653.13|647.93|653.68|648.48|654.29|649.09|652.86|647.66|481
1662450900000|2022-09-06 07:55:00|653.69|648.49|653.7|648.5|654.04|648.84|653.09|647.89|415
1662451200000|2022-09-06 08:00:00|653.81|648.61|654|648.8|654.28|649.08|652.71|647.51|440
1662451500000|2022-09-06 08:05:00|653.96|648.76|651.47|646.27|654.12|648.92|651.36|646.16|508
1662451800000|2022-09-06 08:10:00|651.48|646.28|652.08|646.88|652.43|647.23|651.17|645.97|500
1662452100000|2022-09-06 08:15:00|652.1|646.9|654.31|649.11|654.45|649.25|651.95|646.75|427
1662452400000|2022-09-06 08:20:00|654.36|649.16|652.89|647.69|654.45|649.25|652.85|647.65|484
1662452700000|2022-09-06 08:25:00|652.87|647.67|654.07|648.87|654.65|649.45|652.64|647.44|541
1662453000000|2022-09-06 08:30:00|654.23|649.03|654.71|649.51|656.34|651.14|653.36|648.16|549
1662453300000|2022-09-06 08:35:00|654.73|649.53|654.12|648.92|654.99|649.79|653.76|648.56|474
1662453600000|2022-09-06 08:40:00|654.14|648.94|653.9|648.7|655|649.8|653.84|648.64|452
1662453900000|2022-09-06 08:45:00|653.92|648.72|652.49|647.29|654.53|649.33|651.53|646.33|498
1662454200000|2022-09-06 08:50:00|652.48|647.28|652.23|647.03|652.54|647.34|651.79|646.59|410
1662454500000|2022-09-06 08:55:00|652.24|647.04|654.96|649.76|655.14|649.94|652.19|646.99|468
1662454800000|2022-09-06 09:00:00|655|649.8|653.93|648.73|655.33|650.13|653.77|648.57|594
1662455100000|2022-09-06 09:05:00|653.92|648.72|652.16|646.96|654.35|649.15|652.09|646.89|499
1662455400000|2022-09-06 09:10:00|652.14|646.94|651|645.8|652.17|646.97|651|645.8|435
1662455700000|2022-09-06 09:15:00|650.95|645.75|649.85|644.65|651.66|646.46|649.75|644.55|493
1662456000000|2022-09-06 09:20:00|649.92|644.72|648.02|642.82|650.06|644.86|646.41|641.21|583
1662456300000|2022-09-06 09:25:00|647.89|642.69|648.39|643.19|649.13|643.93|646.07|640.87|557
1662456600000|2022-09-06 09:30:00|648.28|643.08|648.9|643.7|649.11|643.91|647.9|642.7|462
1662456900000|2022-09-06 09:35:00|648.88|643.68|649.67|644.47|649.87|644.67|648.77|643.57|460
1662457200000|2022-09-06 09:40:00|649.69|644.49|650.1|644.9|650.41|645.21|649.5|644.3|496
1662457500000|2022-09-06 09:45:00|650.11|644.91|650.24|645.04|651.31|646.11|650.11|644.91|534
1662457800000|2022-09-06 09:50:00|650.41|645.21|649.93|644.73|650.59|645.39|649.93|644.73|340
1662458100000|2022-09-06 09:55:00|649.95|644.75|650.26|645.06|650.42|645.22|649.95|644.75|315
1662458400000|2022-09-06 10:00:00|650.25|645.05|649.98|644.78|650.4|645.2|649.6|644.4|399
1662458700000|2022-09-06 10:05:00|650.14|644.94|650.77|645.57|650.98|645.78|649.83|644.63|433
1662459000000|2022-09-06 10:10:00|650.79|645.59|652.1|646.9|652.25|647.05|650.18|644.98|491
1662459300000|2022-09-06 10:15:00|652.15|646.95|653.44|648.24|653.84|648.64|651.89|646.69|464
1662459600000|2022-09-06 10:20:00|653.45|648.25|654.75|649.55|654.82|649.62|652.99|647.79|404
1662459900000|2022-09-06 10:25:00|654.72|649.52|655.04|649.84|655.28|650.08|654.24|649.04|404
1662460200000|2022-09-06 10:30:00|655.05|649.85|655.08|649.88|655.08|649.88|654.51|649.31|354
1662460500000|2022-09-06 10:35:00|655.09|649.89|654.58|649.38|655.15|649.95|654.35|649.15|396
1662460800000|2022-09-06 10:40:00|654.57|649.37|654.94|649.74|655.68|650.48|654.43|649.23|326
1662461100000|2022-09-06 10:45:00|654.96|649.76|654.61|649.41|655.23|650.03|654.49|649.29|424
1662461400000|2022-09-06 10:50:00|654.58|649.38|654.89|649.69|655.16|649.96|654.41|649.21|320
1662461700000|2022-09-06 10:55:00|654.91|649.71|654.82|649.62|654.91|649.71|654.4|649.2|369
1662462000000|2022-09-06 11:00:00|654.81|649.61|654.79|649.59|654.97|649.77|654.6|649.4|327
1662462300000|2022-09-06 11:05:00|654.78|649.58|656.25|651.05|656.28|651.08|654.33|649.13|479
1662462600000|2022-09-06 11:10:00|656.26|651.06|656.8|651.6|656.93|651.73|655.76|650.56|505
1662462900000|2022-09-06 11:15:00|656.79|651.59|656.02|650.82|657.22|652.02|655.86|650.66|417
1662463200000|2022-09-06 11:20:00|656.01|650.81|654.35|649.15|657.23|652.03|654.05|648.85|566
1662463500000|2022-09-06 11:25:00|654.34|649.14|654.17|648.97|655.59|650.39|654.03|648.83|489
1662463800000|2022-09-06 11:30:00|654.18|648.98|654.16|648.96|654.94|649.74|653.66|648.46|524
1662464100000|2022-09-06 11:35:00|654.09|648.89|651.97|646.77|654.41|649.21|651.88|646.68|516
1662464400000|2022-09-06 11:40:00|651.98|646.78|653.21|648.01|653.49|648.29|651.08|645.88|480
1662464700000|2022-09-06 11:45:00|653.17|647.97|652.32|647.12|653.3|648.1|651.86|646.66|404
1662465000000|2022-09-06 11:50:00|652.33|647.13|652.25|647.05|652.52|647.32|651.66|646.46|347
1662465300000|2022-09-06 11:55:00|652.3|647.1|653.23|648.03|654.34|649.14|652.27|647.07|503
1662465600000|2022-09-06 12:00:00|653.21|648.01|653.44|648.24|654.35|649.15|653.01|647.81|528
1662465900000|2022-09-06 12:05:00|653.43|648.23|656.09|650.89|656.25|651.05|652.95|647.75|493
1662466200000|2022-09-06 12:10:00|656.1|650.9|654.87|649.67|657.09|651.89|654.36|649.16|567
1662466500000|2022-09-06 12:15:00|654.91|649.71|654.69|649.49|655.54|650.34|654.02|648.82|554
1662466800000|2022-09-06 12:20:00|654.68|649.48|654.26|649.06|655.34|650.14|654.03|648.83|507
1662467100000|2022-09-06 12:25:00|654.3|649.1|652.4|647.2|655.4|650.2|652.27|647.07|564
1662467400000|2022-09-06 12:30:00|652.38|647.18|650.31|645.11|652.52|647.32|650.31|645.11|527
1662467700000|2022-09-06 12:35:00|650.33|645.13|651.29|646.09|651.52|646.32|650.1|644.9|448
1662468000000|2022-09-06 12:40:00|651.25|646.05|650.1|644.9|651.25|646.05|649.94|644.74|400
1662468300000|2022-09-06 12:45:00|650.14|644.94|649.31|644.11|650.29|645.09|648.32|643.12|553
1662468600000|2022-09-06 12:50:00|649.34|644.14|648.39|643.19|649.55|644.35|648.3|643.1|455
1662468900000|2022-09-06 12:55:00|648.38|643.18|646.1|640.9|648.5|643.3|645.98|640.78|495
1662469200000|2022-09-06 13:00:00|646.09|640.89|647.1|641.9|647.65|642.45|645.97|640.77|485
1662469500000|2022-09-06 13:05:00|647.04|641.84|646.41|641.21|647.53|642.33|645.29|640.09|514
1662469800000|2022-09-06 13:10:00|646.42|641.22|648|642.8|648.04|642.84|646.24|641.04|542
1662470100000|2022-09-06 13:15:00|647.99|642.79|648.83|643.63|649.25|644.05|647.79|642.59|464
1662470400000|2022-09-06 13:20:00|648.91|643.71|648.9|643.7|649.11|643.91|648.15|642.95|459
1662470700000|2022-09-06 13:25:00|648.91|643.71|643.2|638|648.91|643.71|642.95|637.75|600
1662471000000|2022-09-06 13:30:00|643.48|638.28|641.68|636.48|647.54|642.34|640.32|635.12|747
1662471300000|2022-09-06 13:35:00|641.65|636.45|639.9|634.7|644.14|638.94|639.87|634.67|705
1662471600000|2022-09-06 13:40:00|639.91|634.71|642.87|637.67|643.99|638.79|639.9|634.7|672
1662471900000|2022-09-06 13:45:00|642.91|637.71|640.58|635.38|644.06|638.86|640.58|635.38|662
1662472200000|2022-09-06 13:50:00|640.39|635.19|639.08|633.88|640.54|635.34|638.77|633.57|641
1662472500000|2022-09-06 13:55:00|639.11|633.91|639.66|634.46|639.84|634.64|635.75|630.55|705
1662472800000|2022-09-06 14:00:00|639.73|634.53|636.8|631.6|640.29|635.09|634.8|629.6|755
1662473100000|2022-09-06 14:05:00|636.77|631.57|636.24|631.04|637.95|632.75|634.76|629.56|706
1662473400000|2022-09-06 14:10:00|636.18|630.98|636.71|631.51|637.03|631.83|633.85|628.65|682
1662473700000|2022-09-06 14:15:00|636.7|631.5|638.94|633.74|639.81|634.61|634.55|629.35|656
1662474000000|2022-09-06 14:20:00|638.95|633.75|639.16|633.96|639.24|634.04|636.29|631.09|588
1662474300000|2022-09-06 14:25:00|639.18|633.98|640.69|635.49|641.05|635.85|638.11|632.91|656
1662474600000|2022-09-06 14:30:00|640.7|635.5|639.19|633.99|640.84|635.64|638.69|633.49|617
1662474900000|2022-09-06 14:35:00|639.21|634.01|640.95|635.75|641.37|636.17|637.94|632.74|608
1662475200000|2022-09-06 14:40:00|640.9|635.7|641.29|636.09|642.75|637.55|640.89|635.69|589
1662475500000|2022-09-06 14:45:00|641.31|636.11|640.9|635.7|642.27|637.07|640.56|635.36|641
1662475800000|2022-09-06 14:50:00|640.87|635.67|642.35|637.15|643.14|637.94|640.8|635.6|598
1662476100000|2022-09-06 14:55:00|642.34|637.14|643.23|638.03|644.98|639.78|642.24|637.04|572
1662476400000|2022-09-06 15:00:00|643.21|638.01|643.3|638.1|643.92|638.72|642.73|637.53|613
1662476700000|2022-09-06 15:05:00|643.25|638.05|645.75|640.55|646.92|641.72|643.12|637.92|626
1662477000000|2022-09-06 15:10:00|645.8|640.6|644.23|639.03|646.24|641.04|643.59|638.39|574
1662477300000|2022-09-06 15:15:00|644.34|639.14|642.13|636.93|644.52|639.32|641.12|635.92|635
1662477600000|2022-09-06 15:20:00|642.15|636.95|642.25|637.05|643.2|638|641.13|635.93|556
1662477900000|2022-09-06 15:25:00|642.24|637.04|641.29|636.09|642.88|637.68|640.16|634.96|608
1662478200000|2022-09-06 15:30:00|641.26|636.06|643.41|638.21|645.31|640.11|640.39|635.19|669
1662478500000|2022-09-06 15:35:00|643.31|638.11|642.42|637.22|643.58|638.38|642.14|636.94|657
1662478800000|2022-09-06 15:40:00|642.44|637.24|643.9|638.7|645.57|640.37|642.31|637.11|631
1662479100000|2022-09-06 15:45:00|643.93|638.73|643.04|637.84|644.48|639.28|642.82|637.62|636
1662479400000|2022-09-06 15:50:00|643.03|637.83|645.38|640.18|645.48|640.28|642.85|637.65|600
1662479700000|2022-09-06 15:55:00|645.4|640.2|644.87|639.67|645.83|640.63|644.73|639.53|593
1662480000000|2022-09-06 16:00:00|644.91|639.71|643.92|638.72|645.35|640.15|643.92|638.72|551
1662480300000|2022-09-06 16:05:00|643.94|638.74|640.27|635.07|644.64|639.44|639.82|634.62|642
1662480600000|2022-09-06 16:10:00|640.22|635.02|643.07|637.87|643.22|638.02|640.22|635.02|540
1662480900000|2022-09-06 16:15:00|643.06|637.86|639.42|634.22|643.07|637.87|639.4|634.2|583
1662481200000|2022-09-06 16:20:00|639.44|634.24|638.74|633.54|640.3|635.1|638.69|633.49|601
1662481500000|2022-09-06 16:25:00|638.71|633.51|639.8|634.6|639.89|634.69|637.62|632.42|569
1662481800000|2022-09-06 16:30:00|639.78|634.58|639.88|634.68|640.3|635.1|638.77|633.57|560
1662482100000|2022-09-06 16:35:00|639.94|634.74|641.2|636|641.25|636.05|639.93|634.73|546
1662482400000|2022-09-06 16:40:00|641.25|636.05|642.88|637.68|642.93|637.73|641.06|635.86|532
1662482700000|2022-09-06 16:45:00|642.85|637.65|642.83|637.63|642.97|637.77|641.97|636.77|521
1662483000000|2022-09-06 16:50:00|642.82|637.62|642.84|637.64|643|637.8|642.01|636.81|526
1662483300000|2022-09-06 16:55:00|642.87|637.67|640.77|635.57|643.31|638.11|640.69|635.49|555
1662483600000|2022-09-06 17:00:00|640.8|635.6|637.83|632.63|641.1|635.9|637.71|632.51|620
1662483900000|2022-09-06 17:05:00|637.9|632.7|627.32|622.12|637.94|632.74|625.49|620.29|794
1662484200000|2022-09-06 17:10:00|627.48|622.28|614.13|608.93|627.52|622.32|610.83|605.63|798
1662484500000|2022-09-06 17:15:00|614.15|608.95|615.57|610.37|620.3|615.1|612.2|607|788
1662484800000|2022-09-06 17:20:00|615.54|610.34|613.22|608.02|616.01|610.81|608.47|603.27|802
1662485100000|2022-09-06 17:25:00|613.15|607.95|611.71|606.51|614.18|608.98|610.1|604.9|799
1662485400000|2022-09-06 17:30:00|611.73|606.53|612.98|607.78|613.77|608.57|609.05|603.85|778
1662485700000|2022-09-06 17:35:00|613.11|607.91|609.89|604.69|614.14|608.94|608.69|603.49|733
1662486000000|2022-09-06 17:40:00|609.9|604.7|609.51|604.31|609.91|604.71|606.36|601.16|728
1662486300000|2022-09-06 17:45:00|609.52|604.32|605.97|600.77|609.67|604.47|602.92|597.72|764
1662486600000|2022-09-06 17:50:00|605.88|600.68|608.12|602.92|608.43|603.23|605.24|600.04|732
1662486900000|2022-09-06 17:55:00|608.13|602.93|607.46|602.26|609.8|604.6|607.28|602.08|714
1662487200000|2022-09-06 18:00:00|607.38|602.18|604.79|599.59|607.4|602.2|602.7|597.5|736
1662487500000|2022-09-06 18:05:00|604.78|599.58|603.96|598.76|605.81|600.61|603.78|598.58|665
1662487800000|2022-09-06 18:10:00|604.01|598.81|605.88|600.68|606.44|601.24|603.91|598.71|675
1662488100000|2022-09-06 18:15:00|605.89|600.69|602.2|597|606.96|601.76|598.51|593.31|692
1662488400000|2022-09-06 18:20:00|602.19|596.99|597.99|592.79|602.85|597.65|597.91|592.71|703
1662488700000|2022-09-06 18:25:00|598.19|592.99|595.15|589.95|598.72|593.52|594.85|589.65|722
1662489000000|2022-09-06 18:30:00|595.13|589.93|598.05|592.85|598.05|592.85|593.24|588.04|727
1662489300000|2022-09-06 18:35:00|598.04|592.84|598.9|593.7|599.79|594.59|597.23|592.03|633
1662489600000|2022-09-06 18:40:00|598.94|593.74|595.77|590.57|599.09|593.89|594.76|589.56|680
1662489900000|2022-09-06 18:45:00|595.82|590.62|597.86|592.66|597.87|592.67|594.84|589.64|674
1662490200000|2022-09-06 18:50:00|597.83|592.63|598.21|593.01|598.28|593.08|595.59|590.39|645
1662490500000|2022-09-06 18:55:00|598.22|593.02|595.85|590.65|598.22|593.02|595.81|590.61|657
1662490800000|2022-09-06 19:00:00|595.83|590.63|596.93|591.73|596.94|591.74|593.71|588.51|663
1662491100000|2022-09-06 19:05:00|596.8|591.6|598.17|592.97|598.93|593.73|596.39|591.19|647
1662491400000|2022-09-06 19:10:00|598.16|592.96|596.12|590.92|598.16|592.96|595.67|590.47|647
1662491700000|2022-09-06 19:15:00|596.15|590.95|596.85|591.65|598.3|593.1|595.96|590.76|588
1662492000000|2022-09-06 19:20:00|596.83|591.63|595.72|590.52|597.01|591.81|594.64|589.44|514
1662492300000|2022-09-06 19:25:00|595.73|590.53|594.91|589.71|596.29|591.09|594.86|589.66|628
1662492600000|2022-09-06 19:30:00|594.84|589.64|594.26|589.06|594.87|589.67|589|583.8|756
1662492900000|2022-09-06 19:35:00|594.37|589.17|595.51|590.31|596.29|591.09|593.97|588.77|599
1662493200000|2022-09-06 19:40:00|595.41|590.21|595.86|590.66|595.95|590.75|594.71|589.51|590
1662493500000|2022-09-06 19:45:00|595.82|590.62|594.46|589.26|595.84|590.64|592.89|587.69|636
1662493800000|2022-09-06 19:50:00|594.47|589.27|591.1|585.9|594.47|589.27|590.86|585.66|619
1662494100000|2022-09-06 19:55:00|591.05|585.85|590.22|585.02|591.9|586.7|589.95|584.75|648
1662494400000|2022-09-06 20:00:00|590.31|585.11|589.1|583.9|591.56|586.36|588.59|583.39|697
1662494700000|2022-09-06 20:05:00|589.03|583.83|583.13|577.93|589.79|584.59|581.23|576.03|671
1662495000000|2022-09-06 20:10:00|583.22|578.02|586.81|581.61|587.81|582.61|582.95|577.75|690
1662495300000|2022-09-06 20:15:00|586.82|581.62|588.86|583.66|589.19|583.99|586.19|580.99|567
1662495600000|2022-09-06 20:20:00|588.85|583.65|590.27|585.07|590.42|585.22|588.26|583.06|550
1662495900000|2022-09-06 20:25:00|590.28|585.08|589.07|583.87|590.31|585.11|589.03|583.83|504
1662496200000|2022-09-06 20:30:00|589.1|583.9|588.87|583.67|589.15|583.95|587.76|582.56|524
1662496500000|2022-09-06 20:35:00|588.9|583.7|591.29|586.09|591.51|586.31|588.33|583.13|501
1662496800000|2022-09-06 20:40:00|591.39|586.19|593.98|588.78|594.24|589.04|590.95|585.75|489
1662497100000|2022-09-06 20:45:00|593.97|588.77|593.87|588.67|594.26|589.06|592.09|586.89|518
1662497400000|2022-09-06 20:50:00|593.85|588.65|592.99|587.79|593.88|588.68|592.2|587|488
1662497700000|2022-09-06 20:55:00|592.97|587.77|592.94|587.74|593.51|588.31|591.96|586.76|464
1662498000000|2022-09-06 21:00:00|593.03|587.83|593.02|587.82|593.25|588.05|591.87|586.67|430
1662498300000|2022-09-06 21:05:00|593.05|587.85|591.05|585.85|593.54|588.34|590.95|585.75|367
1662498600000|2022-09-06 21:10:00|591.03|585.83|590.28|585.08|591.1|585.9|589.4|584.2|472
1662498900000|2022-09-06 21:15:00|590.25|585.05|589.13|583.93|590.26|585.06|589.11|583.91|372
1662499200000|2022-09-06 21:20:00|589.28|584.08|591.33|586.13|591.46|586.26|589.08|583.88|301
1662499500000|2022-09-06 21:25:00|591.34|586.14|591.1|585.9|591.47|586.27|590.97|585.77|318
1662499800000|2022-09-06 21:30:00|591.12|585.92|590.15|584.95|591.12|585.92|589.53|584.33|373
1662500100000|2022-09-06 21:35:00|590.18|584.98|590.92|585.72|590.98|585.78|590|584.8|276
1662500400000|2022-09-06 21:40:00|590.94|585.74|590.03|584.83|591.11|585.91|590.03|584.83|319
1662500700000|2022-09-06 21:45:00|590|584.8|588.89|583.69|590|584.8|588.63|583.43|316
1662501000000|2022-09-06 21:50:00|588.91|583.71|590.21|585.01|590.24|585.04|588.74|583.54|248
1662501300000|2022-09-06 21:55:00|590.22|585.02|589.55|584.35|590.47|585.27|589.55|584.35|315
1662501600000|2022-09-06 22:00:00|589.6|584.4|590.43|585.23|590.43|585.23|588.17|582.97|435
1662501900000|2022-09-06 22:05:00|590.42|585.22|589.98|584.78|590.44|585.24|589.4|584.2|428
1662502200000|2022-09-06 22:10:00|589.97|584.77|589.7|584.5|590|584.8|589.1|583.9|377
1662502500000|2022-09-06 22:15:00|589.69|584.49|588.01|582.81|589.8|584.6|587.63|582.43|395
1662502800000|2022-09-06 22:20:00|588.05|582.85|587.9|582.7|588.22|583.02|587.66|582.46|260
1662503100000|2022-09-06 22:25:00|587.88|582.68|588.98|583.78|589.05|583.85|587.73|582.53|385
1662503400000|2022-09-06 22:30:00|588.96|583.76|589.26|584.06|589.35|584.15|587.26|582.06|427
1662503700000|2022-09-06 22:35:00|589.3|584.1|591.36|586.16|591.4|586.2|589.16|583.96|292
1662504000000|2022-09-06 22:40:00|591.38|586.18|591.21|586.01|591.63|586.43|590.68|585.48|302
1662504300000|2022-09-06 22:45:00|591.29|586.09|593.07|587.87|593.13|587.93|591.19|585.99|300
1662504600000|2022-09-06 22:50:00|593.06|587.86|592.14|586.94|593.14|587.94|592|586.8|243
1662504900000|2022-09-06 22:55:00|592.13|586.93|591.13|585.93|592.37|587.17|590.83|585.63|246
1662505200000|2022-09-06 23:00:00|591.09|585.89|594.12|588.92|594.29|589.09|590.37|585.17|428
1662505500000|2022-09-06 23:05:00|594.07|588.87|591.69|586.49|594.16|588.96|591.69|586.49|318
1662505800000|2022-09-06 23:10:00|591.7|586.5|591.73|586.53|591.95|586.75|590.75|585.55|454
1662506100000|2022-09-06 23:15:00|591.72|586.52|590.65|585.45|591.93|586.73|590.55|585.35|463
1662506400000|2022-09-06 23:20:00|590.61|585.41|592.72|587.52|592.95|587.75|590.49|585.29|495
1662506700000|2022-09-06 23:25:00|592.89|587.69|591.53|586.33|592.95|587.75|591.48|586.28|381
1662507000000|2022-09-06 23:30:00|591.52|586.32|589.83|584.63|592.71|587.51|589.7|584.5|484
1662507300000|2022-09-06 23:35:00|589.72|584.52|588.38|583.18|589.94|584.74|587.64|582.44|563
1662507600000|2022-09-06 23:40:00|588.37|583.17|588.68|583.48|589.12|583.92|586.73|581.53|466
1662507900000|2022-09-06 23:45:00|588.77|583.57|587.98|582.78|588.87|583.67|585.75|580.55|502
1662508200000|2022-09-06 23:50:00|587.92|582.72|585.33|580.13|588.88|583.68|584.78|579.58|544
1662508500000|2022-09-06 23:55:00|585.34|580.14|585.62|580.42|586.76|581.56|584.63|579.43|548
1662508800000|2022-09-07 00:00:00|585.63|580.43|587.96|582.76|587.97|582.77|583.87|578.67|695
1662509100000|2022-09-07 00:05:00|587.93|582.73|590.05|584.85|590.24|585.04|587.63|582.43|592
1662509400000|2022-09-07 00:10:00|590.04|584.84|588.72|583.52|590.05|584.85|588.17|582.97|520
1662509700000|2022-09-07 00:15:00|588.73|583.53|581.86|576.66|589.77|584.57|580.28|575.08|651
1662510000000|2022-09-07 00:20:00|581.82|576.62|581.95|576.75|582.39|577.19|579.7|574.5|743
1662510300000|2022-09-07 00:25:00|581.92|576.72|583.3|578.1|583.88|578.68|581.72|576.52|617
1662510600000|2022-09-07 00:30:00|583.29|578.09|585.68|580.48|585.73|580.53|583.23|578.03|626
1662510900000|2022-09-07 00:35:00|585.67|580.47|585.95|580.75|587.35|582.15|585.36|580.16|533
1662511200000|2022-09-07 00:40:00|585.94|580.74|585.38|580.18|586.85|581.65|585.15|579.95|496
1662511500000|2022-09-07 00:45:00|585.33|580.13|588.8|583.6|589.03|583.83|585.07|579.87|549
1662511800000|2022-09-07 00:50:00|588.82|583.62|591.94|586.74|592.35|587.15|588.78|583.58|524
1662512100000|2022-09-07 00:55:00|591.97|586.77|592.38|587.18|592.81|587.61|590.88|585.68|443
1662512400000|2022-09-07 01:00:00|592.43|587.23|590.22|585.02|592.43|587.23|589.81|584.61|474
1662512700000|2022-09-07 01:05:00|590.21|585.01|590.83|585.63|591.39|586.19|589.96|584.76|462
1662513000000|2022-09-07 01:10:00|590.84|585.64|591.24|586.04|591.76|586.56|589.9|584.7|419
1662513300000|2022-09-07 01:15:00|591.25|586.05|590.26|585.06|591.95|586.75|589.85|584.65|433
1662513600000|2022-09-07 01:20:00|590.3|585.1|590.99|585.79|591.46|586.26|590.11|584.91|460
1662513900000|2022-09-07 01:25:00|590.93|585.73|590.11|584.91|591.43|586.23|590.11|584.91|384
1662514200000|2022-09-07 01:30:00|590.04|584.84|589.98|584.78|590.15|584.95|588.22|583.02|388
1662514500000|2022-09-07 01:35:00|590|584.8|587.37|582.17|590.22|585.02|587.07|581.87|370
1662514800000|2022-09-07 01:40:00|587.15|581.95|582.97|577.77|587.26|582.06|581.56|576.36|470
1662515100000|2022-09-07 01:45:00|582.96|577.76|586.21|581.01|586.31|581.11|582.83|577.63|528
1662515400000|2022-09-07 01:50:00|586.19|580.99|585.99|580.79|587.13|581.93|585.24|580.04|536
1662515700000|2022-09-07 01:55:00|586.01|580.81|585.87|580.67|586.18|580.98|585.07|579.87|509
1662516000000|2022-09-07 02:00:00|585.84|580.64|586.8|581.6|587.18|581.98|585.73|580.53|495
1662516300000|2022-09-07 02:05:00|586.78|581.58|584.99|579.79|586.78|581.58|582.97|577.77|621
1662516600000|2022-09-07 02:10:00|585|579.8|584.3|579.1|585.39|580.19|582.2|577|549
1662516900000|2022-09-07 02:15:00|584.36|579.16|581.29|576.09|585.19|579.99|581.17|575.97|387
1662517200000|2022-09-07 02:20:00|581.28|576.08|576.02|570.82|582.34|577.14|575.88|570.68|555
1662517500000|2022-09-07 02:25:00|575.97|570.77|576.06|570.86|576.98|571.78|573.64|568.44|673
1662517800000|2022-09-07 02:30:00|576.09|570.89|579.01|573.81|582.17|576.97|576.09|570.89|661
1662518100000|2022-09-07 02:35:00|579.16|573.96|580.03|574.83|580.9|575.7|579.05|573.85|528
1662518400000|2022-09-07 02:40:00|580.01|574.81|580.35|575.15|581.1|575.9|579.72|574.52|490
1662518700000|2022-09-07 02:45:00|580.32|575.12|579.84|574.64|581.4|576.2|579.21|574.01|525
1662519000000|2022-09-07 02:50:00|579.83|574.63|578.28|573.08|580.13|574.93|577.75|572.55|536
1662519300000|2022-09-07 02:55:00|578.34|573.14|578.14|572.94|579.23|574.03|578.01|572.81|521
1662519600000|2022-09-07 03:00:00|578.11|572.91|579.72|574.52|580.34|575.14|578.09|572.89|528
1662519900000|2022-09-07 03:05:00|579.6|574.4|580.33|575.13|580.71|575.51|579.5|574.3|452
1662520200000|2022-09-07 03:10:00|580.35|575.15|580.25|575.05|580.77|575.57|579.73|574.53|410
1662520500000|2022-09-07 03:15:00|580.27|575.07|579.07|573.87|580.38|575.18|578.37|573.17|336
1662520800000|2022-09-07 03:20:00|579.09|573.89|582.41|577.21|582.47|577.27|579.09|573.89|415
1662521100000|2022-09-07 03:25:00|582.31|577.11|583.39|578.19|583.82|578.62|581.11|575.91|553
1662521400000|2022-09-07 03:30:00|583.35|578.15|583.81|578.61|584.37|579.17|582.85|577.65|539
1662521700000|2022-09-07 03:35:00|583.83|578.63|583.91|578.71|584.19|578.99|583.18|577.98|418
1662522000000|2022-09-07 03:40:00|583.89|578.69|583.8|578.6|584.17|578.97|583.09|577.89|415
1662522300000|2022-09-07 03:45:00|583.76|578.56|583.35|578.15|583.94|578.74|582.27|577.07|445
1662522600000|2022-09-07 03:50:00|583.43|578.23|584.15|578.95|584.26|579.06|583.33|578.13|346
1662522900000|2022-09-07 03:55:00|584.18|578.98|585.24|580.04|585.35|580.15|582.7|577.5|482
1662523200000|2022-09-07 04:00:00|585.3|580.1|583.09|577.89|585.3|580.1|582.71|577.51|369
1662523500000|2022-09-07 04:05:00|583.06|577.86|583.17|577.97|584.08|578.88|582.78|577.58|450
1662523800000|2022-09-07 04:10:00|583.15|577.95|582.85|577.65|583.24|578.04|582.63|577.43|444
1662524100000|2022-09-07 04:15:00|582.86|577.66|582.92|577.72|583.96|578.76|581.93|576.73|441
1662524400000|2022-09-07 04:20:00|582.88|577.68|582.17|576.97|582.92|577.72|581.11|575.91|430
1662524700000|2022-09-07 04:25:00|582.12|576.92|582.92|577.72|583.53|578.33|582.07|576.87|404
1662525000000|2022-09-07 04:30:00|582.93|577.73|582.1|576.9|583.23|578.03|581.68|576.48|432
1662525300000|2022-09-07 04:35:00|582.14|576.94|585.98|580.78|586.28|581.08|582.1|576.9|384
1662525600000|2022-09-07 04:40:00|585.92|580.72|586.98|581.78|587.17|581.97|585.23|580.03|291
1662525900000|2022-09-07 04:45:00|587.01|581.81|587.94|582.74|588.04|582.84|586.78|581.58|323
1662526200000|2022-09-07 04:50:00|587.99|582.79|587.04|581.84|588.12|582.92|586.97|581.77|411
1662526500000|2022-09-07 04:55:00|587.05|581.85|587.62|582.42|587.76|582.56|586.88|581.68|402
1662526800000|2022-09-07 05:00:00|587.63|582.43|586.94|581.74|587.74|582.54|585.78|580.58|495
1662527100000|2022-09-07 05:05:00|586.93|581.73|586.93|581.73|587.88|582.68|586.67|581.47|422
1662527400000|2022-09-07 05:10:00|586.94|581.74|586.27|581.07|587.19|581.99|585.87|580.67|366
1662527700000|2022-09-07 05:15:00|586.31|581.11|587.93|582.73|588.2|583|586.28|581.08|433
1662528000000|2022-09-07 05:20:00|587.91|582.71|587.7|582.5|588.22|583.02|587.58|582.38|474
1662528300000|2022-09-07 05:25:00|587.73|582.53|586.73|581.53|587.75|582.55|586.64|581.44|492
1662528600000|2022-09-07 05:30:00|586.7|581.5|585.84|580.64|586.83|581.63|585.68|580.48|383
1662528900000|2022-09-07 05:35:00|585.85|580.65|585.95|580.75|586.19|580.99|585.76|580.56|337
1662529200000|2022-09-07 05:40:00|585.93|580.73|586.39|581.19|586.42|581.22|585.14|579.94|367
1662529500000|2022-09-07 05:45:00|586.41|581.21|586.96|581.76|587.01|581.81|585.88|580.68|397
1662529800000|2022-09-07 05:50:00|586.95|581.75|586.91|581.71|587.16|581.96|585.95|580.75|455
1662530100000|2022-09-07 05:55:00|586.9|581.7|585.9|580.7|587.34|582.14|585.12|579.92|340
1662530400000|2022-09-07 06:00:00|585.93|580.73|585.3|580.1|586.54|581.34|585.05|579.85|424
1662530700000|2022-09-07 06:05:00|585.31|580.11|587.24|582.04|587.31|582.11|585.21|580.01|411
1662531000000|2022-09-07 06:10:00|587.25|582.05|588.93|583.73|588.95|583.75|586.86|581.66|450
1662531300000|2022-09-07 06:15:00|588.92|583.72|587.79|582.59|589.03|583.83|586.9|581.7|432
1662531600000|2022-09-07 06:20:00|587.75|582.55|587.72|582.52|587.97|582.77|586.89|581.69|440
1662531900000|2022-09-07 06:25:00|587.71|582.51|587.77|582.57|588.02|582.82|587.15|581.95|360
1662532200000|2022-09-07 06:30:00|587.82|582.62|586.83|581.63|587.93|582.73|586.64|581.44|452
1662532500000|2022-09-07 06:35:00|586.81|581.61|587|581.8|587.29|582.09|585.97|580.77|394
1662532800000|2022-09-07 06:40:00|586.96|581.76|588.07|582.87|588.36|583.16|586.96|581.76|436
1662533100000|2022-09-07 06:45:00|588.06|582.86|588.14|582.94|589.47|584.27|588.02|582.82|600
1662533400000|2022-09-07 06:50:00|588.15|582.95|587.37|582.17|588.44|583.24|587.14|581.94|455
1662533700000|2022-09-07 06:55:00|587.36|582.16|587.24|582.04|588.13|582.93|587.04|581.84|401
1662534000000|2022-09-07 07:00:00|587.26|582.06|587.05|581.85|587.84|582.64|586.64|581.44|498
1662534300000|2022-09-07 07:05:00|587.07|581.87|586.81|581.61|587.57|582.37|586.81|581.61|519
1662534600000|2022-09-07 07:10:00|586.84|581.64|587.11|581.91|587.33|582.13|586.17|580.97|441
1662534900000|2022-09-07 07:15:00|587.09|581.89|586.99|581.79|587.39|582.19|586.8|581.6|437
1662535200000|2022-09-07 07:20:00|586.92|581.72|586.02|580.82|587.2|582|585.89|580.69|557
1662535500000|2022-09-07 07:25:00|586|580.8|587.37|582.17|587.53|582.33|586|580.8|464
1662535800000|2022-09-07 07:30:00|587.33|582.13|587.16|581.96|587.5|582.3|586.16|580.96|493
1662536100000|2022-09-07 07:35:00|587.18|581.98|587.87|582.67|587.94|582.74|586.97|581.77|468
1662536400000|2022-09-07 07:40:00|587.86|582.66|588.51|583.31|588.51|583.31|587.72|582.52|412
1662536700000|2022-09-07 07:45:00|588.5|583.3|590.28|585.08|590.38|585.18|588.38|583.18|456
1662537000000|2022-09-07 07:50:00|590.35|585.15|588.87|583.67|590.38|585.18|588.82|583.62|441
1662537300000|2022-09-07 07:55:00|588.85|583.65|589.88|584.68|590.33|585.13|588.69|583.49|444
1662537600000|2022-09-07 08:00:00|589.87|584.67|591.05|585.85|591.17|585.97|589.2|584|445
1662537900000|2022-09-07 08:05:00|591.06|585.86|590.7|585.5|591.52|586.32|590.1|584.9|457
1662538200000|2022-09-07 08:10:00|590.69|585.49|589.85|584.65|590.73|585.53|589.7|584.5|363
1662538500000|2022-09-07 08:15:00|589.89|584.69|590.94|585.74|591.01|585.81|589.67|584.47|361
1662538800000|2022-09-07 08:20:00|590.91|585.71|589.78|584.58|591|585.8|589.11|583.91|391
1662539100000|2022-09-07 08:25:00|589.76|584.56|590.85|585.65|590.98|585.78|589.75|584.55|397
1662539400000|2022-09-07 08:30:00|590.84|585.64|590.25|585.05|591.08|585.88|590.07|584.87|408
1662539700000|2022-09-07 08:35:00|590.26|585.06|590.04|584.84|590.36|585.16|589.98|584.78|413
1662540000000|2022-09-07 08:40:00|590.05|584.85|590.43|585.23|590.46|585.26|589.77|584.57|377
1662540300000|2022-09-07 08:45:00|590.45|585.25|591.3|586.1|591.38|586.18|590.38|585.18|365
1662540600000|2022-09-07 08:50:00|591.34|586.14|591.84|586.64|592.09|586.89|591.04|585.84|345
1662540900000|2022-09-07 08:55:00|591.78|586.58|591.58|586.38|592.11|586.91|591.56|586.36|389
1662541200000|2022-09-07 09:00:00|591.59|586.39|589.15|583.95|592.22|587.02|589.14|583.94|503
1662541500000|2022-09-07 09:05:00|589.13|583.93|588.87|583.67|589.92|584.72|588.67|583.47|401
1662541800000|2022-09-07 09:10:00|588.88|583.68|588.29|583.09|589.21|584.01|588.11|582.91|420
1662542100000|2022-09-07 09:15:00|588.32|583.12|588.63|583.43|588.88|583.68|588.05|582.85|479
1662542400000|2022-09-07 09:20:00|588.64|583.44|588.09|582.89|588.78|583.58|587.91|582.71|435
1662542700000|2022-09-07 09:25:00|588.08|582.88|588.07|582.87|588.28|583.08|587.66|582.46|441
1662543000000|2022-09-07 09:30:00|588.04|582.84|588.65|583.45|588.65|583.45|587.99|582.79|424
1662543300000|2022-09-07 09:35:00|588.64|583.44|588.32|583.12|589.35|584.15|587.97|582.77|373
1662543600000|2022-09-07 09:40:00|588.3|583.1|589|583.8|589.32|584.12|588.27|583.07|453
1662543900000|2022-09-07 09:45:00|588.99|583.79|589.02|583.82|589.3|584.1|587.9|582.7|422
1662544200000|2022-09-07 09:50:00|589.07|583.87|589.03|583.83|589.33|584.13|588.85|583.65|487
1662544500000|2022-09-07 09:55:00|588.99|583.79|588.73|583.53|589.2|584|588.71|583.51|373
1662544800000|2022-09-07 10:00:00|588.74|583.54|587.97|582.77|589.35|584.15|587.94|582.74|431
1662545100000|2022-09-07 10:05:00|587.99|582.79|587.02|581.82|588.56|583.36|586.9|581.7|451
1662545400000|2022-09-07 10:10:00|587.06|581.86|587.05|581.85|587.2|582|586.71|581.51|352
1662545700000|2022-09-07 10:15:00|587.07|581.87|586.12|580.92|587.18|581.98|585.82|580.62|399
1662546000000|2022-09-07 10:20:00|586.13|580.93|586.89|581.69|587.12|581.92|585.8|580.6|342
1662546300000|2022-09-07 10:25:00|586.88|581.68|588.3|583.1|589.44|584.24|586.84|581.64|432
1662546600000|2022-09-07 10:30:00|588.31|583.11|588.11|582.91|588.33|583.13|587.65|582.45|432
1662546900000|2022-09-07 10:35:00|588.1|582.9|589.05|583.85|589.06|583.86|587.76|582.56|333
1662547200000|2022-09-07 10:40:00|589.04|583.84|588.71|583.51|589.14|583.94|588.02|582.82|372
1662547500000|2022-09-07 10:45:00|588.73|583.53|587.88|582.68|588.85|583.65|587.87|582.67|363
1662547800000|2022-09-07 10:50:00|587.9|582.7|588.97|583.77|589.15|583.95|587.87|582.67|300
1662548100000|2022-09-07 10:55:00|588.96|583.76|588.26|583.06|589.04|583.84|587.9|582.7|363
1662548400000|2022-09-07 11:00:00|588.23|583.03|587.86|582.66|588.3|583.1|587.56|582.36|358
1662548700000|2022-09-07 11:05:00|587.81|582.61|586.24|581.04|588.31|583.11|585.12|579.92|412
1662549000000|2022-09-07 11:10:00|586.23|581.03|587.11|581.91|588|582.8|586.23|581.03|401
1662549300000|2022-09-07 11:15:00|587.09|581.89|587.04|581.84|587.25|582.05|586.63|581.43|420
1662549600000|2022-09-07 11:20:00|587.03|581.83|589.53|584.33|589.66|584.46|586.89|581.69|432
1662549900000|2022-09-07 11:25:00|589.52|584.32|589.12|583.92|589.78|584.58|588.99|583.79|432
1662550200000|2022-09-07 11:30:00|589.13|583.93|589.12|583.92|590.15|584.95|589.05|583.85|477
1662550500000|2022-09-07 11:35:00|589.14|583.94|587.22|582.02|590.92|585.72|586.99|581.79|585
1662550800000|2022-09-07 11:40:00|587.19|581.99|589.2|584|589.25|584.05|587.09|581.89|597
1662551100000|2022-09-07 11:45:00|589.19|583.99|588.75|583.55|589.41|584.21|588.04|582.84|446
1662551400000|2022-09-07 11:50:00|588.73|583.53|589.01|583.81|589.15|583.95|588.25|583.05|439
1662551700000|2022-09-07 11:55:00|589.02|583.82|588.44|583.24|589.35|584.15|588.27|583.07|473
1662552000000|2022-09-07 12:00:00|588.43|583.23|588.49|583.29|589.43|584.23|588.04|582.84|548
1662552300000|2022-09-07 12:05:00|588.45|583.25|587.94|582.74|588.49|583.29|586.73|581.53|538
1662552600000|2022-09-07 12:10:00|587.95|582.75|587.02|581.82|587.97|582.77|585.97|580.77|579
1662552900000|2022-09-07 12:15:00|587|581.8|587.03|581.83|587.03|581.83|583.73|578.53|603
1662553200000|2022-09-07 12:20:00|586.98|581.78|585.98|580.78|588.53|583.33|585.82|580.62|611
1662553500000|2022-09-07 12:25:00|585.99|580.79|584|578.8|586.35|581.15|582.6|577.4|566
1662553800000|2022-09-07 12:30:00|583.92|578.72|584.52|579.32|584.84|579.64|583.82|578.62|569
1662554100000|2022-09-07 12:35:00|584.53|579.33|586.4|581.2|586.51|581.31|584.46|579.26|519
1662554400000|2022-09-07 12:40:00|586.41|581.21|586.15|580.95|586.54|581.34|585.65|580.45|463
1662554700000|2022-09-07 12:45:00|586.21|581.01|586|580.8|586.3|581.1|585.18|579.98|538
1662555000000|2022-09-07 12:50:00|585.95|580.75|587.46|582.26|587.61|582.41|584.78|579.58|584
1662555300000|2022-09-07 12:55:00|587.36|582.16|588.88|583.68|588.9|583.7|587.31|582.11|540
1662555600000|2022-09-07 13:00:00|588.86|583.66|594.26|589.06|596.15|590.95|588.81|583.61|726
1662555900000|2022-09-07 13:05:00|594.25|589.05|596.66|591.46|599.2|594|594.22|589.02|733
1662556200000|2022-09-07 13:10:00|596.65|591.45|595|589.8|596.71|591.51|593.05|587.85|674
1662556500000|2022-09-07 13:15:00|595.02|589.82|594.13|588.93|595.96|590.76|592.91|587.71|679
1662556800000|2022-09-07 13:20:00|594.15|588.95|594.71|589.51|595.93|590.73|593.92|588.72|604
1662557100000|2022-09-07 13:25:00|594.79|589.59|593.94|588.74|595.2|590|593.13|587.93|541
1662557400000|2022-09-07 13:30:00|593.95|588.75|597.01|591.81|597.13|591.93|593.95|588.75|744
1662557700000|2022-09-07 13:35:00|596.88|591.68|596.94|591.74|598.14|592.94|595.95|590.75|705
1662558000000|2022-09-07 13:40:00|596.95|591.75|595.14|589.94|598.07|592.87|594.22|589.02|700
1662558300000|2022-09-07 13:45:00|595.35|590.15|596.5|591.3|597.1|591.9|594.92|589.72|683
1662558600000|2022-09-07 13:50:00|596.53|591.33|594.45|589.25|596.53|591.33|594.05|588.85|634
1662558900000|2022-09-07 13:55:00|594.49|589.29|595.09|589.89|596.2|591|594.28|589.08|638
1662559200000|2022-09-07 14:00:00|595.08|589.88|595.51|590.31|595.65|590.45|593.33|588.13|690
1662559500000|2022-09-07 14:05:00|595.65|590.45|596.85|591.65|597.25|592.05|595.2|590|637
1662559800000|2022-09-07 14:10:00|596.6|591.4|595.39|590.19|597.23|592.03|595.16|589.96|616
1662560100000|2022-09-07 14:15:00|595.46|590.26|596.28|591.08|596.54|591.34|594.04|588.84|623
1662560400000|2022-09-07 14:20:00|596.33|591.13|595.99|590.79|597.36|592.16|595.16|589.96|671
1662560700000|2022-09-07 14:25:00|595.86|590.66|598.45|593.25|598.59|593.39|595.25|590.05|621
1662561000000|2022-09-07 14:30:00|598.43|593.23|598.9|593.7|600.13|594.93|598.19|592.99|633
1662561300000|2022-09-07 14:35:00|598.89|593.69|597.33|592.13|599.94|594.74|596.86|591.66|615
1662561600000|2022-09-07 14:40:00|597.35|592.15|597.64|592.44|598.18|592.98|597.09|591.89|555
1662561900000|2022-09-07 14:45:00|597.66|592.46|596.26|591.06|597.66|592.46|595.98|590.78|518
1662562200000|2022-09-07 14:50:00|596.28|591.08|598.75|593.55|599.29|594.09|596.28|591.08|576
1662562500000|2022-09-07 14:55:00|598.77|593.57|598.96|593.76|599.95|594.75|598.74|593.54|499
1662562800000|2022-09-07 15:00:00|598.97|593.77|600.01|594.81|600.25|595.05|598.5|593.3|554
1662563100000|2022-09-07 15:05:00|600.06|594.86|598.94|593.74|600.06|594.86|598.87|593.67|491
1662563400000|2022-09-07 15:10:00|598.96|593.76|600.16|594.96|600.4|595.2|597.85|592.65|485
1662563700000|2022-09-07 15:15:00|600.13|594.93|598.25|593.05|600.27|595.07|597.75|592.55|595
1662564000000|2022-09-07 15:20:00|598.24|593.04|597.9|592.7|598.38|593.18|597.74|592.54|513
1662564300000|2022-09-07 15:25:00|597.95|592.75|595.79|590.59|598.16|592.96|595.6|590.4|522
1662564600000|2022-09-07 15:30:00|595.85|590.65|596.38|591.18|597.45|592.25|595.69|590.49|567
1662564900000|2022-09-07 15:35:00|596.53|591.33|597|591.8|597.28|592.08|596.49|591.29|413
1662565200000|2022-09-07 15:40:00|597.05|591.85|595.83|590.63|597.05|591.85|595.6|590.4|464
1662565500000|2022-09-07 15:45:00|595.7|590.5|598.08|592.88|598.29|593.09|595.7|590.5|462
1662565800000|2022-09-07 15:50:00|598.07|592.87|598.22|593.02|598.4|593.2|597.5|592.3|417
1662566100000|2022-09-07 15:55:00|598.23|593.03|598.13|592.93|598.93|593.73|598.08|592.88|408
1662566400000|2022-09-07 16:00:00|598.1|592.9|599.95|594.75|600.07|594.87|597.77|592.57|555
1662566700000|2022-09-07 16:05:00|600.01|594.81|598.44|593.24|601|595.8|597.84|592.64|603
1662567000000|2022-09-07 16:10:00|598.43|593.23|596.24|591.04|598.43|593.23|595.98|590.78|503
1662567300000|2022-09-07 16:15:00|596.29|591.09|596.8|591.6|596.94|591.74|595.04|589.84|454
1662567600000|2022-09-07 16:20:00|596.83|591.63|595.41|590.21|597.06|591.86|594.9|589.7|501
1662567900000|2022-09-07 16:25:00|595.42|590.22|597.02|591.82|597.42|592.22|595.08|589.88|498
1662568200000|2022-09-07 16:30:00|597.01|591.81|598.2|593|599.08|593.88|596.94|591.74|591
1662568500000|2022-09-07 16:35:00|598.26|593.06|601.25|596.05|601.92|596.72|597.84|592.64|674
1662568800000|2022-09-07 16:40:00|601.27|596.07|599.03|593.83|601.3|596.1|598.92|593.72|637
1662569100000|2022-09-07 16:45:00|599.08|593.88|599.05|593.85|600.06|594.86|598.68|593.48|589
1662569400000|2022-09-07 16:50:00|599.04|593.84|597.11|591.91|599.11|593.91|596.16|590.96|598
1662569700000|2022-09-07 16:55:00|597.08|591.88|597.15|591.95|597.38|592.18|596.12|590.92|566
1662570000000|2022-09-07 17:00:00|597.17|591.97|595.93|590.73|598.04|592.84|595.63|590.43|594
1662570300000|2022-09-07 17:05:00|596|590.8|597.32|592.12|598.57|593.37|595.93|590.73|583
1662570600000|2022-09-07 17:10:00|597.31|592.11|597.85|592.65|597.95|592.75|596.75|591.55|577
1662570900000|2022-09-07 17:15:00|597.81|592.61|596.43|591.23|598.65|593.45|596.06|590.86|585
1662571200000|2022-09-07 17:20:00|596.34|591.14|597.19|591.99|597.49|592.29|596.14|590.94|510
1662571500000|2022-09-07 17:25:00|597.2|592|597.42|592.22|597.98|592.78|597.05|591.85|544
1662571800000|2022-09-07 17:30:00|597.31|592.11|597.36|592.16|597.6|592.4|597.07|591.87|466
1662572100000|2022-09-07 17:35:00|597.37|592.17|599.66|594.46|600.01|594.81|597.07|591.87|537
1662572400000|2022-09-07 17:40:00|599.23|594.03|602.05|596.85|602.3|597.1|599.23|594.03|592
1662572700000|2022-09-07 17:45:00|602.01|596.81|602.09|596.89|602.17|596.97|600.85|595.65|676
1662573000000|2022-09-07 17:50:00|602.07|596.87|603.25|598.05|604|598.8|601.27|596.07|680
1662573300000|2022-09-07 17:55:00|603.27|598.07|603.14|597.94|604.52|599.32|602.71|597.51|673
1662573600000|2022-09-07 18:00:00|603.15|597.95|604.08|598.88|604.53|599.33|602.91|597.71|633
1662573900000|2022-09-07 18:05:00|604.09|598.89|604|598.8|605.45|600.25|603.6|598.4|679
1662574200000|2022-09-07 18:10:00|603.92|598.72|602.09|596.89|604.14|598.94|602.07|596.87|620
1662574500000|2022-09-07 18:15:00|602.12|596.92|600.03|594.83|602.94|597.74|600.01|594.81|648
1662574800000|2022-09-07 18:20:00|600.1|594.9|600.22|595.02|600.94|595.74|599.92|594.72|637
1662575100000|2022-09-07 18:25:00|600.2|595|600.41|595.21|600.82|595.62|599.75|594.55|561
1662575400000|2022-09-07 18:30:00|600.42|595.22|599.38|594.18|601.07|595.87|598.7|593.5|588
1662575700000|2022-09-07 18:35:00|599.43|594.23|601.42|596.22|601.52|596.32|599.01|593.81|600
1662576000000|2022-09-07 18:40:00|601.44|596.24|601.95|596.75|602.01|596.81|601.06|595.86|572
1662576300000|2022-09-07 18:45:00|601.93|596.73|605.19|599.99|605.56|600.36|601.76|596.56|638
1662576600000|2022-09-07 18:50:00|605.1|599.9|602.92|597.72|605.38|600.18|601.68|596.48|636
1662576900000|2022-09-07 18:55:00|602.96|597.76|602.92|597.72|603.33|598.13|601.91|596.71|599
1662577200000|2022-09-07 19:00:00|602.85|597.65|602.45|597.25|603.24|598.04|602.11|596.91|617
1662577500000|2022-09-07 19:05:00|602.49|597.29|604.19|598.99|604.33|599.13|602.1|596.9|536
1662577800000|2022-09-07 19:10:00|604.14|598.94|605.5|600.3|605.54|600.34|603.93|598.73|596
1662578100000|2022-09-07 19:15:00|605.48|600.28|604.77|599.57|606.15|600.95|604.06|598.86|639
1662578400000|2022-09-07 19:20:00|605.05|599.85|604.07|598.87|605.39|600.19|603.62|598.42|578
1662578700000|2022-09-07 19:25:00|604|598.8|603.73|598.53|605.05|599.85|603.63|598.43|592
1662579000000|2022-09-07 19:30:00|603.71|598.51|602.75|597.55|604.41|599.21|602.61|597.41|605
1662579300000|2022-09-07 19:35:00|602.71|597.51|602.3|597.1|603.04|597.84|601.84|596.64|605
1662579600000|2022-09-07 19:40:00|602.27|597.07|602.17|596.97|602.53|597.33|601.93|596.73|567
1662579900000|2022-09-07 19:45:00|602.21|597.01|604.07|598.87|604.15|598.95|602.01|596.81|579
1662580200000|2022-09-07 19:50:00|604.05|598.85|604.91|599.71|604.99|599.79|603.18|597.98|635
1662580500000|2022-09-07 19:55:00|604.9|599.7|603.1|597.9|604.9|599.7|602.77|597.57|670
1662580800000|2022-09-07 20:00:00|603.03|597.83|605|599.8|605.39|600.19|602.86|597.66|617
1662581100000|2022-09-07 20:05:00|605.01|599.81|605.1|599.9|605.33|600.13|604.69|599.49|519
1662581400000|2022-09-07 20:10:00|605.09|599.89|605.25|600.05|605.6|600.4|604.73|599.53|526
1662581700000|2022-09-07 20:15:00|605.22|600.02|612.42|607.22|613.5|608.3|605.22|600.02|669
1662582000000|2022-09-07 20:20:00|612.49|607.29|615.37|610.17|617.97|612.77|611.54|606.34|795
1662582300000|2022-09-07 20:25:00|615.25|610.05|618.9|613.7|619.27|614.07|614.23|609.03|775
1662582600000|2022-09-07 20:30:00|618.91|613.71|621.47|616.27|622.08|616.88|618.65|613.45|744
1662582900000|2022-09-07 20:35:00|621.46|616.26|621.94|616.74|622.21|617.01|619.03|613.83|730
1662583200000|2022-09-07 20:40:00|621.88|616.68|621.28|616.08|622.41|617.21|620.72|615.52|629
1662583500000|2022-09-07 20:45:00|621.27|616.07|622.55|617.35|622.75|617.55|620.77|615.57|706
1662583800000|2022-09-07 20:50:00|622.44|617.24|625.14|619.94|625.14|619.94|620.95|615.75|659
1662584100000|2022-09-07 20:55:00|625.05|619.85|621.54|616.34|625.62|620.42|621.22|616.02|662
1662584400000|2022-09-07 21:00:00|621.53|616.33|623.09|617.89|624.44|619.24|621.53|616.33|523
1662584700000|2022-09-07 21:05:00|623.13|617.93|623.52|618.32|624.45|619.25|622.78|617.58|436
1662585000000|2022-09-07 21:10:00|623.55|618.35|620.29|615.09|623.72|618.52|620.09|614.89|541
1662585300000|2022-09-07 21:15:00|620.3|615.1|619.3|614.1|620.41|615.21|618.02|612.82|588
1662585600000|2022-09-07 21:20:00|619.29|614.09|621.05|615.85|621.32|616.12|619.14|613.94|531
1662585900000|2022-09-07 21:25:00|620.99|615.79|618.8|613.6|621.07|615.87|618.45|613.25|422
1662586200000|2022-09-07 21:30:00|618.67|613.47|618.96|613.76|619.17|613.97|617.86|612.66|345
1662586500000|2022-09-07 21:35:00|618.86|613.66|618.17|612.97|619.13|613.93|617.95|612.75|419
1662586800000|2022-09-07 21:40:00|618.15|612.95|618.24|613.04|618.33|613.13|618.05|612.85|318
1662587100000|2022-09-07 21:45:00|618.14|612.94|619.08|613.88|619.22|614.02|618.05|612.85|438
1662587400000|2022-09-07 21:50:00|619.09|613.89|617.9|612.7|619.1|613.9|616.28|611.08|362
1662587700000|2022-09-07 21:55:00|617.89|612.69|618.93|613.73|620.17|614.97|617.73|612.53|392
1662588000000|2022-09-07 22:00:00|619.16|613.96|619.29|614.09|621.37|616.17|618.96|613.76|559
1662588300000|2022-09-07 22:05:00|619.25|614.05|621.26|616.06|621.33|616.13|618.71|613.51|451
1662588600000|2022-09-07 22:10:00|621.25|616.05|620.89|615.69|621.68|616.48|620.79|615.59|491
1662588900000|2022-09-07 22:15:00|620.9|615.7|620.05|614.85|621.49|616.29|618.81|613.61|493
1662589200000|2022-09-07 22:20:00|620.04|614.84|621.11|615.91|621.58|616.38|619.83|614.63|410
1662589500000|2022-09-07 22:25:00|621.16|615.96|620.23|615.03|621.88|616.68|619.96|614.76|475
1662589800000|2022-09-07 22:30:00|620.26|615.06|619.42|614.22|621.4|616.2|619.2|614|453
1662590100000|2022-09-07 22:35:00|619.44|614.24|617.06|611.86|619.44|614.24|617.02|611.82|495
1662590400000|2022-09-07 22:40:00|617.01|611.81|617.32|612.12|617.56|612.36|616.7|611.5|564
1662590700000|2022-09-07 22:45:00|617.33|612.13|617.23|612.03|617.48|612.28|616.27|611.07|462
1662591000000|2022-09-07 22:50:00|617.22|612.02|616.91|611.71|617.45|612.25|616.38|611.18|393
1662591300000|2022-09-07 22:55:00|616.95|611.75|617.1|611.9|617.48|612.28|616.59|611.39|420
1662591600000|2022-09-07 23:00:00|617.01|611.81|618.03|612.83|620.23|615.03|617.01|611.81|549
1662591900000|2022-09-07 23:05:00|618.02|612.82|617.2|612|618.1|612.9|616.66|611.46|551
1662592200000|2022-09-07 23:10:00|617.07|611.87|617.19|611.99|618.36|613.16|616.85|611.65|456
1662592500000|2022-09-07 23:15:00|617.15|611.95|617.02|611.82|618.19|612.99|616.68|611.48|507
1662592800000|2022-09-07 23:20:00|617.06|611.86|618.12|612.92|618.45|613.25|616.91|611.71|489
1662593100000|2022-09-07 23:25:00|618.08|612.88|619|613.8|619.96|614.76|618.02|612.82|479
1662593400000|2022-09-07 23:30:00|618.95|613.75|617.85|612.65|619.24|614.04|617.79|612.59|406
1662593700000|2022-09-07 23:35:00|617.75|612.55|617.46|612.26|618.52|613.32|617.34|612.14|479
1662594000000|2022-09-07 23:40:00|617.43|612.23|617.32|612.12|618.12|612.92|617.08|611.88|506
1662594300000|2022-09-07 23:45:00|617.35|612.15|617.17|611.97|619.11|613.91|617.03|611.83|518
1662594600000|2022-09-07 23:50:00|617.21|612.01|612.59|607.39|617.3|612.1|612.59|607.39|534
1662594900000|2022-09-07 23:55:00|612.33|607.13|614.13|608.93|614.4|609.2|612.05|606.85|626
1662595200000|2022-09-08 00:00:00|614.15|608.95|616.19|610.99|617.16|611.96|613.95|608.75|683
1662595500000|2022-09-08 00:05:00|616.2|611|616.88|611.68|617.4|612.2|615.88|610.68|588
1662595800000|2022-09-08 00:10:00|616.94|611.74|617.1|611.9|617.47|612.27|616.74|611.54|468
1662596100000|2022-09-08 00:15:00|617.18|611.98|618.89|613.69|619.93|614.73|616.89|611.69|536
1662596400000|2022-09-08 00:20:00|618.96|613.76|617.86|612.66|619.36|614.16|617.81|612.61|532
1662596700000|2022-09-08 00:25:00|617.81|612.61|616.26|611.06|617.94|612.74|616.02|610.82|520
1662597000000|2022-09-08 00:30:00|616.32|611.12|613.34|608.14|616.49|611.29|613.1|607.9|616
1662597300000|2022-09-08 00:35:00|613.35|608.15|611.25|606.05|613.35|608.15|609.78|604.58|690
1662597600000|2022-09-08 00:40:00|611.26|606.06|612.52|607.32|612.99|607.79|610.94|605.74|614
1662597900000|2022-09-08 00:45:00|612.46|607.26|613.86|608.66|614.06|608.86|611.94|606.74|553
1662598200000|2022-09-08 00:50:00|613.85|608.65|614.87|609.67|615.09|609.89|613.63|608.43|497
1662598500000|2022-09-08 00:55:00|614.85|609.65|615.3|610.1|615.54|610.34|614.25|609.05|549
1662598800000|2022-09-08 01:00:00|615.28|610.08|615.2|610|615.56|610.36|614.89|609.69|508
1662599100000|2022-09-08 01:05:00|615.18|609.98|616.05|610.85|616.48|611.28|615.12|609.92|573
1662599400000|2022-09-08 01:10:00|616.03|610.83|614.95|609.75|616.29|611.09|614.58|609.38|487
1662599700000|2022-09-08 01:15:00|614.96|609.76|613.19|607.99|616.01|610.81|613.19|607.99|554
1662600000000|2022-09-08 01:20:00|613.16|607.96|614.97|609.77|615.57|610.37|612.72|607.52|561
1662600300000|2022-09-08 01:25:00|615|609.8|614.94|609.74|615.34|610.14|614.78|609.58|463
1662600600000|2022-09-08 01:30:00|614.92|609.72|613.15|607.95|615.3|610.1|612.87|607.67|599
1662600900000|2022-09-08 01:35:00|613.17|607.97|610.63|605.43|613.58|608.38|610.58|605.38|575
1662601200000|2022-09-08 01:40:00|610.66|605.46|609.2|604|611.15|605.95|607.62|602.42|644
1662601500000|2022-09-08 01:45:00|609.28|604.08|610.73|605.53|611.17|605.97|609.15|603.95|552
1662601800000|2022-09-08 01:50:00|610.75|605.55|609.96|604.76|611.26|606.06|609.56|604.36|482
1662602100000|2022-09-08 01:55:00|609.99|604.79|609.46|604.26|610.15|604.95|609.08|603.88|524
1662602400000|2022-09-08 02:00:00|609.47|604.27|611.91|606.71|612.21|607.01|609.34|604.14|522
1662602700000|2022-09-08 02:05:00|611.9|606.7|612.42|607.22|612.54|607.34|611.85|606.65|402
1662603000000|2022-09-08 02:10:00|612.41|607.21|612.95|607.75|613.81|608.61|612|606.8|422
1662603300000|2022-09-08 02:15:00|612.94|607.74|613.3|608.1|614.04|608.84|612.94|607.74|390
1662603600000|2022-09-08 02:20:00|613.36|608.16|613.93|608.73|614.28|609.08|612.69|607.49|432
1662603900000|2022-09-08 02:25:00|613.88|608.68|613.84|608.64|614.28|609.08|613.59|608.39|445
1662604200000|2022-09-08 02:30:00|613.86|608.66|616.92|611.72|616.96|611.76|613.82|608.62|500
1662604500000|2022-09-08 02:35:00|616.95|611.75|615.92|610.72|617.02|611.82|614.91|609.71|540
1662604800000|2022-09-08 02:40:00|615.91|610.71|613.97|608.77|615.96|610.76|613.93|608.73|451
1662605100000|2022-09-08 02:45:00|614|608.8|613.43|608.23|614.74|609.54|613.15|607.95|534
1662605400000|2022-09-08 02:50:00|613.41|608.21|614.51|609.31|614.64|609.44|613.14|607.94|451
1662605700000|2022-09-08 02:55:00|614.5|609.3|615.23|610.03|616.36|611.16|614.39|609.19|462
1662606000000|2022-09-08 03:00:00|615.19|609.99|616.14|610.94|616.31|611.11|615.19|609.99|546
1662606300000|2022-09-08 03:05:00|616.03|610.83|615.74|610.54|616.2|611|614.85|609.65|402
1662606600000|2022-09-08 03:10:00|615.67|610.47|614.19|608.99|615.67|610.47|613.91|608.71|460
1662606900000|2022-09-08 03:15:00|614.25|609.05|614.28|609.08|614.48|609.28|613.53|608.33|434
1662607200000|2022-09-08 03:20:00|614.3|609.1|613.2|608|614.3|609.1|613.1|607.9|415
1662607500000|2022-09-08 03:25:00|613.19|607.99|611.43|606.23|614.08|608.88|611.09|605.89|429
1662607800000|2022-09-08 03:30:00|611.41|606.21|613.31|608.11|613.42|608.22|611.19|605.99|489
1662608100000|2022-09-08 03:35:00|613.3|608.1|613.98|608.78|614.4|609.2|613.17|607.97|383
1662608400000|2022-09-08 03:40:00|613.94|608.74|613.2|608|614.2|609|612.92|607.72|508
1662608700000|2022-09-08 03:45:00|613.18|607.98|614.01|608.81|614.09|608.89|613.14|607.94|412
1662609000000|2022-09-08 03:50:00|614|608.8|612.93|607.73|614.02|608.82|612.8|607.6|371
1662609300000|2022-09-08 03:55:00|612.97|607.77|613.14|607.94|613.99|608.79|612.97|607.77|402
1662609600000|2022-09-08 04:00:00|613.16|607.96|614.34|609.14|614.55|609.35|613.14|607.94|360
1662609900000|2022-09-08 04:05:00|614.29|609.09|616.95|611.75|617.1|611.9|613.77|608.57|469
1662610200000|2022-09-08 04:10:00|616.94|611.74|616.07|610.87|618.65|613.45|616.07|610.87|562
1662610500000|2022-09-08 04:15:00|616.1|610.9|616.03|610.83|616.25|611.05|615.14|609.94|489
1662610800000|2022-09-08 04:20:00|616.09|610.89|618.12|612.92|618.35|613.15|615.81|610.61|558
1662611100000|2022-09-08 04:25:00|618.1|612.9|616.68|611.48|618.23|613.03|616.52|611.32|422
1662611400000|2022-09-08 04:30:00|616.7|611.5|617.11|611.91|617.47|612.27|616.53|611.33|517
1662611700000|2022-09-08 04:35:00|617.2|612|616.11|610.91|617.21|612.01|615.67|610.47|508
1662612000000|2022-09-08 04:40:00|616.12|610.92|616.09|610.89|616.52|611.32|615.78|610.58|462
1662612300000|2022-09-08 04:45:00|615.99|610.79|616.06|610.86|616.49|611.29|615.64|610.44|422
1662612600000|2022-09-08 04:50:00|615.96|610.76|612.72|607.52|616.35|611.15|610.67|605.47|596
1662612900000|2022-09-08 04:55:00|612.91|607.71|613.26|608.06|615.22|610.02|612.91|607.71|578
1662613200000|2022-09-08 05:00:00|613.28|608.08|613.15|607.95|613.61|608.41|612.49|607.29|541
1662613500000|2022-09-08 05:05:00|613.11|607.91|613.32|608.12|614.34|609.14|612.99|607.79|543
1662613800000|2022-09-08 05:10:00|613.36|608.16|612.98|607.78|614.4|609.2|612.77|607.57|542
1662614100000|2022-09-08 05:15:00|613|607.8|612.95|607.75|613.46|608.26|612.54|607.34|515
1662614400000|2022-09-08 05:20:00|612.92|607.72|612.34|607.14|612.94|607.74|611.09|605.89|583
1662614700000|2022-09-08 05:25:00|612.32|607.12|612.8|607.6|613.36|608.16|611.88|606.68|531
1662615000000|2022-09-08 05:30:00|612.76|607.56|611.95|606.75|613.1|607.9|611.75|606.55|525
1662615300000|2022-09-08 05:35:00|611.99|606.79|612.11|606.91|613.25|608.05|611.87|606.67|492
1662615600000|2022-09-08 05:40:00|612.07|606.87|612.23|607.03|612.27|607.07|611.71|606.51|493
1662615900000|2022-09-08 05:45:00|612.29|607.09|612.26|607.06|612.47|607.27|611.97|606.77|307
1662616200000|2022-09-08 05:50:00|612.27|607.07|610.78|605.58|612.31|607.11|610.75|605.55|397
1662616500000|2022-09-08 05:55:00|610.82|605.62|611.38|606.18|611.5|606.3|609.95|604.75|527
1662616800000|2022-09-08 06:00:00|611.37|606.17|614.24|609.04|614.25|609.05|610.28|605.08|587
1662617100000|2022-09-08 06:05:00|614.25|609.05|614.66|609.46|614.66|609.46|612.56|607.36|604
1662617400000|2022-09-08 06:10:00|614.81|609.61|616.5|611.3|616.5|611.3|614.16|608.96|544
1662617700000|2022-09-08 06:15:00|616.49|611.29|618.14|612.94|618.23|613.03|616.28|611.08|538
1662618000000|2022-09-08 06:20:00|618.07|612.87|614.16|608.96|618.19|612.99|613.99|608.79|615
1662618300000|2022-09-08 06:25:00|614.1|608.9|613.99|608.79|615.06|609.86|613.92|608.72|578
1662618600000|2022-09-08 06:30:00|613.89|608.69|613.12|607.92|614.07|608.87|611.39|606.19|636
1662618900000|2022-09-08 06:35:00|613.14|607.94|612.09|606.89|613.24|608.04|611.84|606.64|592
1662619200000|2022-09-08 06:40:00|612.17|606.97|613.29|608.09|613.36|608.16|612.02|606.82|576
1662619500000|2022-09-08 06:45:00|613.32|608.12|612.78|607.58|613.34|608.14|612.62|607.42|529
1662619800000|2022-09-08 06:50:00|612.76|607.56|612.09|606.89|612.96|607.76|611.78|606.58|538
1662620100000|2022-09-08 06:55:00|612.13|606.93|612.35|607.15|612.5|607.3|611.78|606.58|472
1662620400000|2022-09-08 07:00:00|612.23|607.03|613.94|608.74|614.13|608.93|611.96|606.76|667
1662620700000|2022-09-08 07:05:00|614.02|608.82|615.16|609.96|616.15|610.95|613.18|607.98|662
1662621000000|2022-09-08 07:10:00|615.26|610.06|612.96|607.76|615.78|610.58|610.84|605.64|654
1662621300000|2022-09-08 07:15:00|613.03|607.83|609.21|604.01|613.24|608.04|608.86|603.66|654
1662621600000|2022-09-08 07:20:00|609.23|604.03|603.3|598.1|609.3|604.1|603.04|597.84|745
1662621900000|2022-09-08 07:25:00|603.27|598.07|603.06|597.86|605.19|599.99|602.16|596.96|734
1662622200000|2022-09-08 07:30:00|603.04|597.84|606.21|601.01|606.71|601.51|600.96|595.76|691
1662622500000|2022-09-08 07:35:00|606.32|601.12|607.72|602.52|607.95|602.75|605.62|600.42|648
1662622800000|2022-09-08 07:40:00|607.73|602.53|606.92|601.72|608.31|603.11|606.69|601.49|655
1662623100000|2022-09-08 07:45:00|606.9|601.7|607.77|602.57|608.29|603.09|606.87|601.67|633
1662623400000|2022-09-08 07:50:00|607.68|602.48|608.08|602.88|608.48|603.28|606.87|601.67|597
1662623700000|2022-09-08 07:55:00|608.01|602.81|608.13|602.93|608.5|603.3|607.31|602.11|620
1662624000000|2022-09-08 08:00:00|608.12|602.92|607.92|602.72|608.34|603.14|606.53|601.33|710
1662624300000|2022-09-08 08:05:00|607.88|602.68|608.13|602.93|608.35|603.15|607.09|601.89|612
1662624600000|2022-09-08 08:10:00|608.12|602.92|608.01|602.81|608.66|603.46|607.49|602.29|538
1662624900000|2022-09-08 08:15:00|608.03|602.83|609.15|603.95|609.16|603.96|607.64|602.44|492
1662625200000|2022-09-08 08:20:00|609.14|603.94|611.31|606.11|611.41|606.21|608.61|603.41|479
1662625500000|2022-09-08 08:25:00|611.32|606.12|611.12|605.92|611.37|606.17|610.14|604.94|562
1662625800000|2022-09-08 08:30:00|611.06|605.86|612.07|606.87|612.14|606.94|610.61|605.41|559
1662626100000|2022-09-08 08:35:00|612.02|606.82|610.74|605.54|612.13|606.93|610.12|604.92|581
1662626400000|2022-09-08 08:40:00|610.68|605.48|611.45|606.25|611.82|606.62|610.56|605.36|490
1662626700000|2022-09-08 08:45:00|611.44|606.24|612|606.8|612.1|606.9|610.96|605.76|488
1662627000000|2022-09-08 08:50:00|611.96|606.76|613.07|607.87|613.25|608.05|611.87|606.67|505
1662627300000|2022-09-08 08:55:00|613.03|607.83|612.85|607.65|613.46|608.26|612.51|607.31|505
1662627600000|2022-09-08 09:00:00|612.89|607.69|612.16|606.96|613.08|607.88|612.04|606.84|449
1662627900000|2022-09-08 09:05:00|612.2|607|612.02|606.82|612.47|607.27|611.73|606.53|448
1662628200000|2022-09-08 09:10:00|611.97|606.77|611.67|606.47|612.1|606.9|611.49|606.29|375
1662628500000|2022-09-08 09:15:00|611.7|606.5|612.13|606.93|612.68|607.48|611.56|606.36|454
1662628800000|2022-09-08 09:20:00|612.14|606.94|611.62|606.42|612.6|607.4|611.52|606.32|398
1662629100000|2022-09-08 09:25:00|611.58|606.38|611.45|606.25|611.96|606.76|611.33|606.13|422
1662629400000|2022-09-08 09:30:00|611.41|606.21|610.34|605.14|611.43|606.23|609.75|604.55|480
1662629700000|2022-09-08 09:35:00|610.37|605.17|610.09|604.89|610.43|605.23|608.85|603.65|471
1662630000000|2022-09-08 09:40:00|610.26|605.06|609.92|604.72|610.3|605.1|609.63|604.43|426
1662630300000|2022-09-08 09:45:00|609.94|604.74|608.75|603.55|610.31|605.11|608.73|603.53|454
1662630600000|2022-09-08 09:50:00|608.73|603.53|609.24|604.04|609.39|604.19|607.94|602.74|430
1662630900000|2022-09-08 09:55:00|609.29|604.09|610.18|604.98|610.25|605.05|608.71|603.51|475
1662631200000|2022-09-08 10:00:00|610.21|605.01|608.99|603.79|610.29|605.09|608.75|603.55|487
1662631500000|2022-09-08 10:05:00|609|603.8|611.13|605.93|611.16|605.96|607.97|602.77|554
1662631800000|2022-09-08 10:10:00|611.18|605.98|612.89|607.69|613.91|608.71|611|605.8|646
1662632100000|2022-09-08 10:15:00|612.93|607.73|615.97|610.77|616.13|610.93|612.9|607.7|667
1662632400000|2022-09-08 10:20:00|615.96|610.76|615.11|609.91|617.07|611.87|615|609.8|554
1662632700000|2022-09-08 10:25:00|615.1|609.9|614.97|609.77|615.34|610.14|614.53|609.33|504
1662633000000|2022-09-08 10:30:00|614.99|609.79|614.9|609.7|615.34|610.14|614.63|609.43|540
1662633300000|2022-09-08 10:35:00|614.91|609.71|614.02|608.82|615.12|609.92|613.83|608.63|564
1662633600000|2022-09-08 10:40:00|613.98|608.78|613.69|608.49|614.23|609.03|613.65|608.45|421
1662633900000|2022-09-08 10:45:00|613.66|608.46|616.07|610.87|617.17|611.97|613.65|608.45|608
1662634200000|2022-09-08 10:50:00|616.09|610.89|615.2|610|616.45|611.25|615.01|609.81|559
1662634500000|2022-09-08 10:55:00|615.18|609.98|615.83|610.63|616.12|610.92|614.46|609.26|575
1662634800000|2022-09-08 11:00:00|615.84|610.64|617|611.8|617.14|611.94|614.86|609.66|619
1662635100000|2022-09-08 11:05:00|617.01|611.81|618.83|613.63|619.46|614.26|616.58|611.38|619
1662635400000|2022-09-08 11:10:00|618.89|613.69|619|613.8|619.88|614.68|618.26|613.06|589
1662635700000|2022-09-08 11:15:00|619.03|613.83|618.95|613.75|619.78|614.58|618.58|613.38|554
1662636000000|2022-09-08 11:20:00|618.97|613.77|617.82|612.62|619.18|613.98|617.74|612.54|445
1662636300000|2022-09-08 11:25:00|617.87|612.67|617.61|612.41|618.3|613.1|617.48|612.28|494
1662636600000|2022-09-08 11:30:00|617.6|612.4|614.96|609.76|617.6|612.4|614.91|609.71|550
1662636900000|2022-09-08 11:35:00|615.03|609.83|614.68|609.48|615.42|610.22|614.48|609.28|479
1662637200000|2022-09-08 11:40:00|614.81|609.61|613.69|608.49|615.24|610.04|613.48|608.28|504
1662637500000|2022-09-08 11:45:00|613.7|608.5|614.08|608.88|614.35|609.15|612.82|607.62|468
1662637800000|2022-09-08 11:50:00|614.06|608.86|612.96|607.76|614.21|609.01|612.81|607.61|445
1662638100000|2022-09-08 11:55:00|612.99|607.79|613.1|607.9|613.43|608.23|612.73|607.53|443
1662638400000|2022-09-08 12:00:00|613.13|607.93|614.29|609.09|614.4|609.2|611.91|606.71|569
1662638700000|2022-09-08 12:05:00|614.31|609.11|613.97|608.77|615.87|610.67|613.91|608.71|554
1662639000000|2022-09-08 12:10:00|614.03|608.83|614.12|608.92|616.1|610.9|613.54|608.34|550
1662639300000|2022-09-08 12:15:00|614.18|608.98|609.65|604.45|616.42|611.22|608.77|603.57|780
1662639600000|2022-09-08 12:20:00|609.59|604.39|610.23|605.03|610.49|605.29|605.09|599.89|771
1662639900000|2022-09-08 12:25:00|610.26|605.06|608.1|602.9|610.26|605.06|606.05|600.85|695
1662640200000|2022-09-08 12:30:00|608.12|602.92|605.26|600.06|608.35|603.15|605.25|600.05|690
1662640500000|2022-09-08 12:35:00|605.33|600.13|605.73|600.53|607.34|602.14|605.33|600.13|572
1662640800000|2022-09-08 12:40:00|605.7|600.5|604.63|599.43|606.02|600.82|604.62|599.42|636
1662641100000|2022-09-08 12:45:00|604.57|599.37|606.22|601.02|606.36|601.16|602.89|597.69|643
1662641400000|2022-09-08 12:50:00|606.23|601.03|606.3|601.1|608.06|602.86|605.68|600.48|615
1662641700000|2022-09-08 12:55:00|606.31|601.11|603.86|598.66|606.31|601.11|602.79|597.59|627
1662642000000|2022-09-08 13:00:00|603.85|598.65|603.95|598.75|606.13|600.93|602.93|597.73|615
1662642300000|2022-09-08 13:05:00|604.09|598.89|602.73|597.53|604.19|598.99|601.65|596.45|732
1662642600000|2022-09-08 13:10:00|602.7|597.5|599.73|594.53|602.82|597.62|597.78|592.58|765
1662642900000|2022-09-08 13:15:00|599.92|594.72|601.62|596.42|602.21|597.01|599.01|593.81|760
1662643200000|2022-09-08 13:20:00|601.83|596.63|602.02|596.82|602.98|597.78|600.12|594.92|709
1662643500000|2022-09-08 13:25:00|601.99|596.79|601.84|596.64|602.37|597.17|600.1|594.9|727
1662643800000|2022-09-08 13:30:00|601.96|596.76|604.52|599.32|605.32|600.12|599.08|593.88|803
1662644100000|2022-09-08 13:35:00|604.53|599.33|608.05|602.85|608.64|603.44|603.32|598.12|768
1662644400000|2022-09-08 13:40:00|608.02|602.82|617.16|611.96|617.43|612.23|606.08|600.88|768
1662644700000|2022-09-08 13:45:00|616.82|611.62|617.1|611.9|619.46|614.26|614.84|609.64|801
1662645000000|2022-09-08 13:50:00|617.13|611.93|616.9|611.7|617.67|612.47|614.52|609.32|763
1662645300000|2022-09-08 13:55:00|616.93|611.73|613.96|608.76|617.45|612.25|613.65|608.45|747
1662645600000|2022-09-08 14:00:00|613.97|608.77|608.12|602.92|615.26|610.06|607.78|602.58|757
1662645900000|2022-09-08 14:05:00|608.1|602.9|609.46|604.26|610.9|605.7|606.86|601.66|729
1662646200000|2022-09-08 14:10:00|609.48|604.28|609.07|603.87|611.12|605.92|607.45|602.25|758
1662646500000|2022-09-08 14:15:00|609.2|604|613.84|608.64|614.1|608.9|607.9|602.7|755
1662646800000|2022-09-08 14:20:00|613.86|608.66|612.7|607.5|616.01|610.81|612|606.8|747
1662647100000|2022-09-08 14:25:00|612.69|607.49|614.7|609.5|615.13|609.93|611.83|606.63|736
1662647400000|2022-09-08 14:30:00|614.65|609.45|614.07|608.87|616.01|610.81|613.08|607.88|719
1662647700000|2022-09-08 14:35:00|614.13|608.93|614.08|608.88|615.47|610.27|613.03|607.83|691
1662648000000|2022-09-08 14:40:00|614.06|608.86|614.31|609.11|615.34|610.14|613.57|608.37|659
1662648300000|2022-09-08 14:45:00|614.24|609.04|614.62|609.42|615.44|610.24|612.7|607.5|696
1662648600000|2022-09-08 14:50:00|614.63|609.43|616.07|610.87|616.09|610.89|612.18|606.98|697
1662648900000|2022-09-08 14:55:00|616.08|610.88|622.4|617.2|622.64|617.44|615.75|610.55|723
1662649200000|2022-09-08 15:00:00|622.41|617.21|621.34|616.14|623.73|618.53|619.86|614.66|700
1662649500000|2022-09-08 15:05:00|621.3|616.1|622.2|617|623.83|618.63|619.22|614.02|686
1662649800000|2022-09-08 15:10:00|622.17|616.97|619.99|614.79|622.23|617.03|619.43|614.23|608
1662650100000|2022-09-08 15:15:00|619.98|614.78|618.25|613.05|620.32|615.12|618.25|613.05|597
1662650400000|2022-09-08 15:20:00|618.24|613.04|617.15|611.95|619.18|613.98|617.09|611.89|597
1662650700000|2022-09-08 15:25:00|617.17|611.97|613.98|608.78|617.76|612.56|613.98|608.78|587
1662651000000|2022-09-08 15:30:00|613.94|608.74|617.17|611.97|617.46|612.26|613.62|608.42|595
1662651300000|2022-09-08 15:35:00|617.21|612.01|614.09|608.89|617.62|612.42|613.06|607.86|682
1662651600000|2022-09-08 15:40:00|614.1|608.9|613.97|608.77|615.08|609.88|613.71|608.51|645
1662651900000|2022-09-08 15:45:00|613.94|608.74|613.18|607.98|614.45|609.25|613.01|607.81|612
1662652200000|2022-09-08 15:50:00|613.2|608|614.06|608.86|614.12|608.92|611.84|606.64|671
1662652500000|2022-09-08 15:55:00|614.1|608.9|613.74|608.54|614.91|609.71|612.95|607.75|596
1662652800000|2022-09-08 16:00:00|613.59|608.39|610.28|605.08|614.49|609.29|609.85|604.65|706
1662653100000|2022-09-08 16:05:00|610.27|605.07|607.41|602.21|610.34|605.14|606.75|601.55|755
1662653400000|2022-09-08 16:10:00|607.31|602.11|605.12|599.92|607.37|602.17|604.23|599.03|725
1662653700000|2022-09-08 16:15:00|605.07|599.87|604.65|599.45|606.72|601.52|603.13|597.93|758
1662654000000|2022-09-08 16:20:00|604.7|599.5|604.57|599.37|605.4|600.2|602.71|597.51|693
1662654300000|2022-09-08 16:25:00|604.55|599.35|604.4|599.2|606.25|601.05|603.98|598.78|710
1662654600000|2022-09-08 16:30:00|604.43|599.23|606.91|601.71|607.88|602.68|603.42|598.22|676
1662654900000|2022-09-08 16:35:00|606.97|601.77|603.3|598.1|607.31|602.11|603.19|597.99|688
1662655200000|2022-09-08 16:40:00|603.26|598.06|607.15|601.95|607.44|602.24|602.96|597.76|657
1662655500000|2022-09-08 16:45:00|607.16|601.96|607.11|601.91|607.66|602.46|606.38|601.18|634
1662655800000|2022-09-08 16:50:00|607.12|601.92|608.96|603.76|610.5|605.3|607.08|601.88|645
1662656100000|2022-09-08 16:55:00|608.93|603.73|609.22|604.02|610.09|604.89|608.66|603.46|606
1662656400000|2022-09-08 17:00:00|609.21|604.01|605.8|600.6|610.01|604.81|605.49|600.29|695
1662656700000|2022-09-08 17:05:00|605.81|600.61|608.9|603.7|608.99|603.79|605.66|600.46|621
1662657000000|2022-09-08 17:10:00|608.93|603.73|616.53|611.33|616.99|611.79|608.93|603.73|707
1662657300000|2022-09-08 17:15:00|616.58|611.38|617.94|612.74|619.39|614.19|614.55|609.35|695
1662657600000|2022-09-08 17:20:00|617.93|612.73|617.31|612.11|618.07|612.87|616.71|611.51|649
1662657900000|2022-09-08 17:25:00|617.28|612.08|613.94|608.74|617.35|612.15|613.6|608.4|660
1662658200000|2022-09-08 17:30:00|613.95|608.75|612.2|607|614.1|608.9|611.82|606.62|615
1662658500000|2022-09-08 17:35:00|612.11|606.91|614.28|609.08|616.37|611.17|612.04|606.84|657
1662658800000|2022-09-08 17:40:00|614.29|609.09|615.06|609.86|615.83|610.63|613.87|608.67|632
1662659100000|2022-09-08 17:45:00|614.95|609.75|616.87|611.67|616.92|611.72|614.12|608.92|617
1662659400000|2022-09-08 17:50:00|616.81|611.61|616.38|611.18|617.44|612.24|615.78|610.58|584
1662659700000|2022-09-08 17:55:00|616.42|611.22|615.26|610.06|617.09|611.89|611.73|606.53|686
1662660000000|2022-09-08 18:00:00|615.2|610|614.2|609|615.94|610.74|612.77|607.57|675
1662660300000|2022-09-08 18:05:00|614.21|609.01|611.68|606.48|615.16|609.96|611.15|605.95|701
1662660600000|2022-09-08 18:10:00|611.79|606.59|611.65|606.45|613.02|607.82|611.54|606.34|642
1662660900000|2022-09-08 18:15:00|611.69|606.49|613.1|607.9|614.22|609.02|611.46|606.26|638
1662661200000|2022-09-08 18:20:00|613.05|607.85|612.95|607.75|613.25|608.05|612.02|606.82|632
1662661500000|2022-09-08 18:25:00|613|607.8|611.84|606.64|613.2|608|611.67|606.47|616
1662661800000|2022-09-08 18:30:00|611.86|606.66|613.85|608.65|614.27|609.07|611.77|606.57|592
1662662100000|2022-09-08 18:35:00|613.74|608.54|613.99|608.79|614.27|609.07|612.77|607.57|559
1662662400000|2022-09-08 18:40:00|613.95|608.75|612.08|606.88|614.31|609.11|610.75|605.55|639
1662662700000|2022-09-08 18:45:00|612.07|606.87|611.05|605.85|612.22|607.02|610.13|604.93|612
1662663000000|2022-09-08 18:50:00|611.03|605.83|614.96|609.76|615.51|610.31|610.57|605.37|633
1662663300000|2022-09-08 18:55:00|614.94|609.74|617.69|612.49|618.24|613.04|614.45|609.25|657
1662663600000|2022-09-08 19:00:00|617.66|612.46|614.9|609.7|618.32|613.12|613.91|608.71|663
1662663900000|2022-09-08 19:05:00|614.79|609.59|614.08|608.88|615.57|610.37|614.08|608.88|606
1662664200000|2022-09-08 19:10:00|614.02|608.82|615.04|609.84|615.33|610.13|613.54|608.34|641
1662664500000|2022-09-08 19:15:00|615.02|609.82|616.43|611.23|616.47|611.27|614.8|609.6|638
1662664800000|2022-09-08 19:20:00|616.38|611.18|617.19|611.99|617.58|612.38|615.74|610.54|551
1662665100000|2022-09-08 19:25:00|617.17|611.97|617.05|611.85|617.37|612.17|616.27|611.07|564
1662665400000|2022-09-08 19:30:00|617.04|611.84|617.33|612.13|618.55|613.35|616.67|611.47|588
1662665700000|2022-09-08 19:35:00|617.32|612.12|617.46|612.26|618.45|613.25|616.91|611.71|571
1662666000000|2022-09-08 19:40:00|617.43|612.23|616.04|610.84|617.6|612.4|615.7|610.5|614
1662666300000|2022-09-08 19:45:00|616.02|610.82|620.29|615.09|620.67|615.47|615.91|610.71|633
1662666600000|2022-09-08 19:50:00|620.28|615.08|621.67|616.47|621.79|616.59|620.28|615.08|608
1662666900000|2022-09-08 19:55:00|621.59|616.39|627.33|622.13|627.55|622.35|620.75|615.55|652
1662667200000|2022-09-08 20:00:00|627.32|622.12|624.56|619.36|628.17|622.97|623.9|618.7|633
1662667500000|2022-09-08 20:05:00|624.57|619.37|624.88|619.68|626.56|621.36|623.73|618.53|632
1662667800000|2022-09-08 20:10:00|624.87|619.67|626.12|620.92|628.55|623.35|624.4|619.2|630
1662668100000|2022-09-08 20:15:00|626.11|620.91|625.36|620.16|627.52|622.32|624.32|619.12|650
1662668400000|2022-09-08 20:20:00|625.35|620.15|625.16|619.96|626.68|621.48|624.86|619.66|592
1662668700000|2022-09-08 20:25:00|625.1|619.9|622.91|617.71|625.61|620.41|622.5|617.3|674
1662669000000|2022-09-08 20:30:00|622.87|617.67|625.27|620.07|625.53|620.33|622.81|617.61|580
1662669300000|2022-09-08 20:35:00|625.25|620.05|626.21|621.01|626.48|621.28|624.43|619.23|490
1662669600000|2022-09-08 20:40:00|626.14|620.94|626.13|620.93|626.7|621.5|625.79|620.59|513
1662669900000|2022-09-08 20:45:00|626.15|620.95|626.07|620.87|626.68|621.48|625.91|620.71|478
1662670200000|2022-09-08 20:50:00|626.06|620.86|624.36|619.16|626.48|621.28|624.12|618.92|498
1662670500000|2022-09-08 20:55:00|624.51|619.31|625.29|620.09|625.77|620.57|624.13|618.93|517
1662670800000|2022-09-08 21:00:00|625.28|620.08|623.97|618.77|625.36|620.16|623.9|618.7|433
1662671100000|2022-09-08 21:05:00|623.98|618.78|621.29|616.09|624.09|618.89|621.29|616.09|440
1662671400000|2022-09-08 21:10:00|621.31|616.11|622.27|617.07|622.52|617.32|621.16|615.96|383
1662671700000|2022-09-08 21:15:00|622.29|617.09|623.07|617.87|623.32|618.12|622.24|617.04|332
1662672000000|2022-09-08 21:20:00|623.05|617.85|623.58|618.38|623.65|618.45|622.96|617.76|401
1662672300000|2022-09-08 21:25:00|623.51|618.31|622.89|617.69|623.67|618.47|622.84|617.64|303
1662672600000|2022-09-08 21:30:00|622.91|617.71|622.75|617.55|623.05|617.85|622.64|617.44|320
1662672900000|2022-09-08 21:35:00|622.74|617.54|622.94|617.74|623.49|618.29|622.74|617.54|402
1662673200000|2022-09-08 21:40:00|622.93|617.73|620.92|615.72|622.93|617.73|620.12|614.92|393
1662673500000|2022-09-08 21:45:00|620.94|615.74|621.05|615.85|621.5|616.3|620.88|615.68|334
1662673800000|2022-09-08 21:50:00|620.9|615.7|621.98|616.78|622.09|616.89|620.9|615.7|429
1662674100000|2022-09-08 21:55:00|621.94|616.74|622.32|617.12|622.55|617.35|621.94|616.74|288
1662674400000|2022-09-08 22:00:00|622.31|617.11|621.15|615.95|622.55|617.35|621.14|615.94|460
1662674700000|2022-09-08 22:05:00|621.19|615.99|620.23|615.03|621.56|616.36|620.23|615.03|397
1662675000000|2022-09-08 22:10:00|620.25|615.05|620.54|615.34|621.39|616.19|620.21|615.01|319
1662675300000|2022-09-08 22:15:00|620.55|615.35|620.23|615.03|621.08|615.88|620.2|615|387
1662675600000|2022-09-08 22:20:00|620.24|615.04|619.69|614.49|620.37|615.17|619.62|614.42|424
1662675900000|2022-09-08 22:25:00|619.68|614.48|619.89|614.69|620.39|615.19|619.18|613.98|392
1662676200000|2022-09-08 22:30:00|619.86|614.66|619.12|613.92|620.16|614.96|618.93|613.73|368
1662676500000|2022-09-08 22:35:00|619.14|613.94|620.4|615.2|620.49|615.29|619.13|613.93|332
1662676800000|2022-09-08 22:40:00|620.45|615.25|619.19|613.99|621.82|616.62|619.02|613.82|394
1662677100000|2022-09-08 22:45:00|619.17|613.97|619.88|614.68|620.2|615|619.1|613.9|373
1662677400000|2022-09-08 22:50:00|619.85|614.65|619.76|614.56|620.41|615.21|619.22|614.02|363
1662677700000|2022-09-08 22:55:00|619.79|614.59|620.07|614.87|620.37|615.17|619.2|614|380
1662678000000|2022-09-08 23:00:00|620.06|614.86|621.81|616.61|622.32|617.12|619.87|614.67|424
1662678300000|2022-09-08 23:05:00|621.79|616.59|620.17|614.97|621.79|616.59|620.1|614.9|388
1662678600000|2022-09-08 23:10:00|620.2|615|619.84|614.64|620.24|615.04|619.09|613.89|390
1662678900000|2022-09-08 23:15:00|619.93|614.73|619.17|613.97|620.39|615.19|619|613.8|396
1662679200000|2022-09-08 23:20:00|619.14|613.94|620.23|615.03|620.7|615.5|619.07|613.87|493
1662679500000|2022-09-08 23:25:00|620.19|614.99|620.46|615.26|620.66|615.46|619.92|614.72|434
1662679800000|2022-09-08 23:30:00|620.45|615.25|617.24|612.04|620.74|615.54|616.92|611.72|476
1662680100000|2022-09-08 23:35:00|617.26|612.06|618.85|613.65|618.93|613.73|616.08|610.88|515
1662680400000|2022-09-08 23:40:00|618.76|613.56|618.98|613.78|620.66|615.46|618.55|613.35|548
1662680700000|2022-09-08 23:45:00|618.97|613.77|619.46|614.26|620.28|615.08|618.93|613.73|506
1662681000000|2022-09-08 23:50:00|619.49|614.29|619.57|614.37|620.43|615.23|619.37|614.17|540
1662681300000|2022-09-08 23:55:00|619.61|614.41|619.87|614.67|620.33|615.13|619.31|614.11|509
1662681600000|2022-09-09 00:00:00|619.96|614.76|622.13|616.93|623.41|618.21|619.53|614.33|636
1662681900000|2022-09-09 00:05:00|622.18|616.98|623.31|618.11|624.64|619.44|620.33|615.13|581
1662682200000|2022-09-09 00:10:00|623.3|618.1|626.56|621.36|626.7|621.5|623.27|618.07|603
1662682500000|2022-09-09 00:15:00|626.53|621.33|629.2|624|629.35|624.15|626.21|621.01|705
1662682800000|2022-09-09 00:20:00|629.12|623.92|627.48|622.28|629.17|623.97|627.25|622.05|637
1662683100000|2022-09-09 00:25:00|627.47|622.27|627.16|621.96|627.78|622.58|626.19|620.99|649
1662683400000|2022-09-09 00:30:00|627.19|621.99|625.53|620.33|627.71|622.51|625.32|620.12|635
1662683700000|2022-09-09 00:35:00|625.54|620.34|624.42|619.22|626.55|621.35|624.35|619.15|616
1662684000000|2022-09-09 00:40:00|624.41|619.21|624.29|619.09|624.97|619.77|623.46|618.26|560
1662684300000|2022-09-09 00:45:00|624.31|619.11|624.11|618.91|624.69|619.49|623.18|617.98|589
1662684600000|2022-09-09 00:50:00|624.08|618.88|624.54|619.34|624.8|619.6|623.35|618.15|495
1662684900000|2022-09-09 00:55:00|624.55|619.35|623.65|618.45|624.65|619.45|623.26|618.06|523
1662685200000|2022-09-09 01:00:00|623.66|618.46|624.37|619.17|624.58|619.38|623.17|617.97|513
1662685500000|2022-09-09 01:05:00|624.4|619.2|624.5|619.3|624.76|619.56|623.48|618.28|476
1662685800000|2022-09-09 01:10:00|624.61|619.41|624.57|619.37|624.81|619.61|624.24|619.04|430
1662686100000|2022-09-09 01:15:00|624.41|619.21|626.93|621.73|628.19|622.99|624.39|619.19|565
1662686400000|2022-09-09 01:20:00|626.92|621.72|626.3|621.1|627.72|622.52|626.19|620.99|532
1662686700000|2022-09-09 01:25:00|626.25|621.05|627.01|621.81|627.01|621.81|625.78|620.58|412
1662687000000|2022-09-09 01:30:00|627.03|621.83|624.26|619.06|627.16|621.96|624.16|618.96|555
1662687300000|2022-09-09 01:35:00|624.29|619.09|624.02|618.82|624.42|619.22|623.93|618.73|481
1662687600000|2022-09-09 01:40:00|623.99|618.79|623.95|618.75|625.4|620.2|623.86|618.66|480
1662687900000|2022-09-09 01:45:00|623.99|618.79|624.23|619.03|624.56|619.36|623.91|618.71|405
1662688200000|2022-09-09 01:50:00|624.21|619.01|623.93|618.73|624.93|619.73|623.78|618.58|426
1662688500000|2022-09-09 01:55:00|623.9|618.7|622.76|617.56|623.93|618.73|622.72|617.52|437
1662688800000|2022-09-09 02:00:00|622.63|617.43|622.73|617.53|624.01|618.81|622.02|616.82|523
1662689100000|2022-09-09 02:05:00|622.78|617.58|623.56|618.36|623.64|618.44|622.29|617.09|523
1662689400000|2022-09-09 02:10:00|623.59|618.39|622.84|617.64|624.18|618.98|622.67|617.47|523
1662689700000|2022-09-09 02:15:00|622.85|617.65|623.32|618.12|623.57|618.37|622.69|617.49|433
1662690000000|2022-09-09 02:20:00|623.34|618.14|625.17|619.97|625.62|620.42|623.2|618|552
1662690300000|2022-09-09 02:25:00|625.21|620.01|626.66|621.46|626.78|621.58|625.18|619.98|520
1662690600000|2022-09-09 02:30:00|626.67|621.47|625.31|620.11|627.78|622.58|625.27|620.07|528
1662690900000|2022-09-09 02:35:00|625.32|620.12|624.29|619.09|625.53|620.33|624.22|619.02|542
1662691200000|2022-09-09 02:40:00|624.32|619.12|625.21|620.01|625.64|620.44|624.12|618.92|381
1662691500000|2022-09-09 02:45:00|625.2|620|623.16|617.96|625.39|620.19|622.36|617.16|493
1662691800000|2022-09-09 02:50:00|623.15|617.95|624.83|619.63|625.06|619.86|623.13|617.93|399
1662692100000|2022-09-09 02:55:00|624.84|619.64|624.91|619.71|625.35|620.15|624.64|619.44|490
1662692400000|2022-09-09 03:00:00|624.95|619.75|625.13|619.93|625.45|620.25|624.94|619.74|457
1662692700000|2022-09-09 03:05:00|625.15|619.95|624.13|618.93|625.21|620.01|623.9|618.7|423
1662693000000|2022-09-09 03:10:00|624.09|618.89|625.32|620.12|625.84|620.64|623.98|618.78|471
1662693300000|2022-09-09 03:15:00|625.31|620.11|625.2|620|625.5|620.3|624.89|619.69|445
1662693600000|2022-09-09 03:20:00|625.19|619.99|625.19|619.99|625.53|620.33|624.82|619.62|350
1662693900000|2022-09-09 03:25:00|625.21|620.01|629.33|624.13|631.25|625.78|625.09|619.89|684
1662694200000|2022-09-09 03:30:00|629.37|624.17|634.84|629.64|635.42|630.22|629.23|624.03|700
1662694500000|2022-09-09 03:35:00|634.85|629.65|635.09|629.89|635.2|630|632.76|627.56|677
1662694800000|2022-09-09 03:40:00|635.17|629.97|635.21|630.01|636.09|630.89|634.1|628.9|667
1662695100000|2022-09-09 03:45:00|635.24|630.04|635.92|630.72|637|631.8|634.27|629.07|630
1662695400000|2022-09-09 03:50:00|636.06|630.86|636.66|631.46|638.7|633.5|635.92|630.72|637
1662695700000|2022-09-09 03:55:00|636.68|631.48|637.08|631.88|638.68|633.48|635.49|630.29|708
1662696000000|2022-09-09 04:00:00|637.04|631.84|641.23|636.03|641.25|636.05|635.26|630.06|779
1662696300000|2022-09-09 04:05:00|641.25|636.05|642.15|636.95|642.88|637.68|639.45|634.25|758
1662696600000|2022-09-09 04:10:00|642.12|636.92|643.39|638.19|645.27|640.07|642.12|636.92|709
1662696900000|2022-09-09 04:15:00|643.4|638.2|645.36|640.16|645.55|640.35|642.88|637.68|746
1662697200000|2022-09-09 04:20:00|645.06|639.86|644.71|639.51|645.98|640.78|643.86|638.66|685
1662697500000|2022-09-09 04:25:00|644.69|639.49|645.25|640.05|646.05|640.85|643.92|638.72|706
1662697800000|2022-09-09 04:30:00|645.22|640.02|647.05|641.85|647.67|642.47|645.22|640.02|714
1662698100000|2022-09-09 04:35:00|647.07|641.87|647.47|642.27|648.4|643.2|646.31|641.11|635
1662698400000|2022-09-09 04:40:00|647.46|642.26|648.58|643.38|649.95|644.75|647.3|642.1|676
1662698700000|2022-09-09 04:45:00|648.5|643.3|648.27|643.07|649.56|644.36|646.72|641.52|682
1662699000000|2022-09-09 04:50:00|648.32|643.12|647.7|642.5|648.49|643.29|647.66|642.46|628
1662699300000|2022-09-09 04:55:00|647.71|642.51|645.61|640.41|649.04|643.84|645|639.8|683
1662699600000|2022-09-09 05:00:00|645.58|640.38|645.15|639.95|646.55|641.35|644.76|639.56|618
1662699900000|2022-09-09 05:05:00|645.09|639.89|645.21|640.01|646.88|641.68|644.29|639.09|652
1662700200000|2022-09-09 05:10:00|645.19|639.99|645.44|640.24|647.35|642.15|645.1|639.9|626
1662700500000|2022-09-09 05:15:00|645.45|640.25|646.57|641.37|647.26|642.06|645.01|639.81|700
1662700800000|2022-09-09 05:20:00|646.61|641.41|646.31|641.11|646.89|641.69|645.44|640.24|660
1662701100000|2022-09-09 05:25:00|646.48|641.28|646.96|641.76|649.1|643.9|646.11|640.91|718
1662701400000|2022-09-09 05:30:00|646.94|641.74|650.17|644.97|650.18|644.98|645.63|640.43|737
1662701700000|2022-09-09 05:35:00|650.08|644.88|649.71|644.51|650.26|645.06|648.91|643.71|709
1662702000000|2022-09-09 05:40:00|649.7|644.5|648.87|643.67|650.3|645.1|648.48|643.28|620
1662702300000|2022-09-09 05:45:00|648.81|643.61|650.6|645.4|650.77|645.57|648.39|643.19|624
1662702600000|2022-09-09 05:50:00|650.54|645.34|650.24|645.04|650.86|645.66|650.11|644.91|659
1662702900000|2022-09-09 05:55:00|650.25|645.05|655.79|650.59|657.36|652.16|650.13|644.93|670
1662703200000|2022-09-09 06:00:00|655.77|650.57|655.63|650.43|656.44|651.24|654.97|649.77|635
1662703500000|2022-09-09 06:05:00|655.4|650.2|657.88|652.68|658.22|653.02|655.26|650.06|610
1662703800000|2022-09-09 06:10:00|657.85|652.65|654.86|649.66|658|652.8|653.87|648.67|682
1662704100000|2022-09-09 06:15:00|654.95|649.75|653.25|648.05|655.08|649.88|653.05|647.85|656
1662704400000|2022-09-09 06:20:00|653.27|648.07|654.72|649.52|654.89|649.69|652.94|647.74|624
1662704700000|2022-09-09 06:25:00|654.7|649.5|654.09|648.89|656.16|650.96|652.76|647.56|711
1662705000000|2022-09-09 06:30:00|654.1|648.9|650.78|645.58|654.27|649.07|650.78|645.58|644
1662705300000|2022-09-09 06:35:00|650.69|645.49|651.15|645.95|651.45|646.25|650.18|644.98|632
1662705600000|2022-09-09 06:40:00|651.11|645.91|653.23|648.03|653.56|648.36|650.18|644.98|684
1662705900000|2022-09-09 06:45:00|653.21|648.01|652.37|647.17|653.54|648.34|652.24|647.04|522
1662706200000|2022-09-09 06:50:00|652.39|647.19|652.26|647.06|652.96|647.76|651.91|646.71|536
1662706500000|2022-09-09 06:55:00|652.27|647.07|651.39|646.19|652.96|647.76|650.95|645.75|584
1662706800000|2022-09-09 07:00:00|651.42|646.22|651.08|645.88|652.92|647.72|650.42|645.22|650
1662707100000|2022-09-09 07:05:00|651.07|645.87|651.19|645.99|653.21|648.01|651.06|645.86|611
1662707400000|2022-09-09 07:10:00|651.16|645.96|651.87|646.67|652.32|647.12|650.96|645.76|646
1662707700000|2022-09-09 07:15:00|651.83|646.63|651.06|645.86|652.45|647.25|650.87|645.67|660
1662708000000|2022-09-09 07:20:00|651.09|645.89|648.12|642.92|651.52|646.32|647.11|641.91|700
1662708300000|2022-09-09 07:25:00|648.04|642.84|649.2|644|649.51|644.31|647.96|642.76|558
1662708600000|2022-09-09 07:30:00|649.07|643.87|648.25|643.05|649.42|644.22|647.93|642.73|621
1662708900000|2022-09-09 07:35:00|648.26|643.06|649.02|643.82|649.92|644.72|647.72|642.52|611
1662709200000|2022-09-09 07:40:00|648.97|643.77|648.25|643.05|649.34|644.14|648.09|642.89|529
1662709500000|2022-09-09 07:45:00|648.27|643.07|649.1|643.9|649.92|644.72|648.23|643.03|588
1662709800000|2022-09-09 07:50:00|649.05|643.85|648.85|643.65|649.45|644.25|648.32|643.12|390
1662710100000|2022-09-09 07:55:00|648.84|643.64|649.05|643.85|649.45|644.25|648.3|643.1|492
1662710400000|2022-09-09 08:00:00|649.03|643.83|650.93|645.73|651.95|646.75|649.01|643.81|553
1662710700000|2022-09-09 08:05:00|650.9|645.7|649.95|644.75|652.4|647.2|649.91|644.71|508
1662711000000|2022-09-09 08:10:00|649.96|644.76|649.95|644.75|651.05|645.85|649.18|643.98|476
1662711300000|2022-09-09 08:15:00|649.99|644.79|652.78|647.58|653.06|647.86|649.64|644.44|573
1662711600000|2022-09-09 08:20:00|652.89|647.69|655.81|650.61|657.12|651.92|652.89|647.69|627
1662711900000|2022-09-09 08:25:00|655.79|650.59|659.33|654.13|660.03|654.83|655.72|650.52|633
1662712200000|2022-09-09 08:30:00|659.3|654.1|656.9|651.7|659.79|654.59|655.94|650.74|626
1662712500000|2022-09-09 08:35:00|656.82|651.62|654.89|649.69|658.89|653.69|654.22|649.02|680
1662712800000|2022-09-09 08:40:00|654.88|649.68|656.77|651.57|657.72|652.52|654.76|649.56|649
1662713100000|2022-09-09 08:45:00|656.72|651.52|656.92|651.72|657.2|652|655.92|650.72|590
1662713400000|2022-09-09 08:50:00|656.94|651.74|654.67|649.47|657.83|652.63|654.24|649.04|637
1662713700000|2022-09-09 08:55:00|654.63|649.43|656.06|650.86|658.18|652.98|654.08|648.88|740
1662714000000|2022-09-09 09:00:00|656.01|650.81|655.88|650.68|658.13|652.93|655.37|650.17|669
1662714300000|2022-09-09 09:05:00|655.89|650.69|656.48|651.28|656.56|651.36|654.6|649.4|697
1662714600000|2022-09-09 09:10:00|656.43|651.23|654.17|648.97|656.54|651.34|654.07|648.87|636
1662714900000|2022-09-09 09:15:00|654.14|648.94|653.95|648.75|655.19|649.99|653.77|648.57|567
1662715200000|2022-09-09 09:20:00|653.99|648.79|652.3|647.1|654.48|649.28|652.29|647.09|637
1662715500000|2022-09-09 09:25:00|652.29|647.09|653.01|647.81|653.12|647.92|651.99|646.79|545
1662715800000|2022-09-09 09:30:00|653|647.8|651.84|646.64|653.78|648.58|651.77|646.57|577
1662716100000|2022-09-09 09:35:00|651.78|646.58|653.82|648.62|653.97|648.77|651.77|646.57|608
1662716400000|2022-09-09 09:40:00|653.83|648.63|655.21|650.01|656.01|650.81|653.82|648.62|638
1662716700000|2022-09-09 09:45:00|655.23|650.03|659.06|653.86|659.24|654.04|655.09|649.89|538
1662717000000|2022-09-09 09:50:00|659.07|653.87|658.94|653.74|659.28|654.08|657.59|652.39|554
1662717300000|2022-09-09 09:55:00|658.96|653.76|658.23|653.03|659.43|654.23|657.91|652.71|563
1662717600000|2022-09-09 10:00:00|658.18|652.98|657.86|652.66|659.52|654.32|657.77|652.57|583
1662717900000|2022-09-09 10:05:00|657.68|652.48|657.98|652.78|658.33|653.13|657.19|651.99|527
1662718200000|2022-09-09 10:10:00|658.05|652.85|659.15|653.95|660.19|654.99|655.63|650.43|634
1662718500000|2022-09-09 10:15:00|659.2|654|661.45|656.25|662.62|657.42|658.69|653.49|597
1662718800000|2022-09-09 10:20:00|661.43|656.23|661.1|655.9|662.55|657.35|660.94|655.74|606
1662719100000|2022-09-09 10:25:00|661.15|655.95|661.13|655.93|662.41|657.21|660.85|655.65|626
1662719400000|2022-09-09 10:30:00|661.12|655.92|658.95|653.75|661.99|656.79|658.81|653.61|652
1662719700000|2022-09-09 10:35:00|658.99|653.79|658.48|653.28|660.2|655|657.95|652.75|671
1662720000000|2022-09-09 10:40:00|658.44|653.24|659.12|653.92|660.88|655.68|657.09|651.89|677
1662720300000|2022-09-09 10:45:00|659.18|653.98|662.63|657.43|662.63|657.43|659.13|653.93|736
1662720600000|2022-09-09 10:50:00|662.43|657.23|665.53|660.33|665.61|660.41|661.59|656.39|656
1662720900000|2022-09-09 10:55:00|665.57|660.37|667.52|662.32|668.52|663.32|664.35|659.15|651
1662721200000|2022-09-09 11:00:00|667.37|662.17|664.28|659.08|668.28|663.08|662.58|657.38|688
1662721500000|2022-09-09 11:05:00|664.43|659.23|666.22|661.02|667.57|662.37|663.28|658.08|660
1662721800000|2022-09-09 11:10:00|666.23|661.03|666.34|661.14|667.77|662.57|665.74|660.54|677
1662722100000|2022-09-09 11:15:00|666.33|661.13|664.55|659.35|666.77|661.57|663.14|657.94|638
1662722400000|2022-09-09 11:20:00|664.57|659.37|662.4|657.2|665.64|660.44|662.26|657.06|651
1662722700000|2022-09-09 11:25:00|662.43|657.23|662.91|657.71|663.91|658.71|662.11|656.91|593
1662723000000|2022-09-09 11:30:00|662.97|657.77|663.6|658.4|664.49|659.29|662.3|657.1|644
1662723300000|2022-09-09 11:35:00|663.62|658.42|662.96|657.76|665.45|660.25|662.4|657.2|579
1662723600000|2022-09-09 11:40:00|662.97|657.77|663.15|657.95|664.46|659.26|662.67|657.47|529
1662723900000|2022-09-09 11:45:00|663.18|657.98|664.11|658.91|665.46|660.26|663.13|657.93|580
1662724200000|2022-09-09 11:50:00|664.15|658.95|662.96|657.76|664.22|659.02|662.69|657.49|523
1662724500000|2022-09-09 11:55:00|662.94|657.74|664.28|659.08|665.3|660.1|662.28|657.08|611
1662724800000|2022-09-09 12:00:00|664.21|659.01|665.4|660.2|665.43|660.23|663.31|658.11|596
1662725100000|2022-09-09 12:05:00|665.43|660.23|664.69|659.49|665.7|660.5|664.28|659.08|588
1662725400000|2022-09-09 12:10:00|664.68|659.48|666.19|660.99|666.66|661.46|664.63|659.43|638
1662725700000|2022-09-09 12:15:00|666.21|661.01|666.48|661.28|666.82|661.62|665.24|660.04|606
1662726000000|2022-09-09 12:20:00|666.36|661.16|666.42|661.22|666.99|661.79|665.93|660.73|592
1662726300000|2022-09-09 12:25:00|666.44|661.24|666|660.8|667.56|662.36|665.76|660.56|635
1662726600000|2022-09-09 12:30:00|665.89|660.69|667.01|661.81|667.83|662.63|665.21|660.01|687
1662726900000|2022-09-09 12:35:00|666.9|661.7|672.17|666.97|673.62|668.42|666.9|661.7|712
1662727200000|2022-09-09 12:40:00|672.15|666.95|671.15|665.95|673.46|668.26|670.72|665.52|757
1662727500000|2022-09-09 12:45:00|671.18|665.98|666.9|661.7|671.41|666.21|665.05|659.85|725
1662727800000|2022-09-09 12:50:00|666.93|661.73|665.07|659.87|667.4|662.2|665.07|659.87|666
1662728100000|2022-09-09 12:55:00|665.01|659.81|663.44|658.24|666.36|661.16|663.3|658.1|584
1662728400000|2022-09-09 13:00:00|663.5|658.3|662.26|657.06|664.41|659.21|661.36|656.16|677
1662728700000|2022-09-09 13:05:00|662.25|657.05|661.7|656.5|662.81|657.61|660.9|655.7|647
1662729000000|2022-09-09 13:10:00|661.69|656.49|660.35|655.15|661.69|656.49|659.2|654|632
1662729300000|2022-09-09 13:15:00|660.33|655.13|661.14|655.94|661.46|656.26|659.79|654.59|650
1662729600000|2022-09-09 13:20:00|661.13|655.93|659.18|653.98|662.87|657.67|658.9|653.7|663
1662729900000|2022-09-09 13:25:00|659.21|654.01|655.98|650.78|660.27|655.07|655.78|650.58|738
1662730200000|2022-09-09 13:30:00|655.88|650.68|661.99|656.79|662.1|656.9|655.81|650.61|697
1662730500000|2022-09-09 13:35:00|661.92|656.72|660.24|655.04|662.46|657.26|659.31|654.11|670
1662730800000|2022-09-09 13:40:00|660.28|655.08|658.81|653.61|661.18|655.98|658.49|653.29|698
1662731100000|2022-09-09 13:45:00|658.8|653.6|659.85|654.65|661.18|655.98|658.1|652.9|695
1662731400000|2022-09-09 13:50:00|659.86|654.66|660.13|654.93|661.71|656.51|659.04|653.84|663
1662731700000|2022-09-09 13:55:00|660.14|654.94|661.84|656.64|662.29|657.09|658.3|653.1|674
1662732000000|2022-09-09 14:00:00|661.82|656.62|665.17|659.97|665.22|660.02|661.34|656.14|671
1662732300000|2022-09-09 14:05:00|665.24|660.04|666.18|660.98|667.06|661.86|664.62|659.42|662
1662732600000|2022-09-09 14:10:00|666.04|660.84|663.92|658.72|666.12|660.92|663.65|658.45|636
1662732900000|2022-09-09 14:15:00|664.01|658.81|663.87|658.67|665.61|660.41|663.13|657.93|663
1662733200000|2022-09-09 14:20:00|663.85|658.65|660.36|655.16|664.05|658.85|660.13|654.93|686
1662733500000|2022-09-09 14:25:00|660.35|655.15|661.71|656.51|662.5|657.3|660.08|654.88|623
1662733800000|2022-09-09 14:30:00|661.78|656.58|662.58|657.38|663.24|658.04|660.23|655.03|636
1662734100000|2022-09-09 14:35:00|662.61|657.41|663.24|658.04|663.82|658.62|660.88|655.68|636
1662734400000|2022-09-09 14:40:00|663.25|658.05|663.91|658.71|665.21|660.01|663.01|657.81|580
1662734700000|2022-09-09 14:45:00|663.9|658.7|666.1|660.9|666.57|661.37|663.8|658.6|624
1662735000000|2022-09-09 14:50:00|666.13|660.93|667.03|661.83|667.33|662.13|665.73|660.53|658
1662735300000|2022-09-09 14:55:00|667.08|661.88|667.28|662.08|667.45|662.25|665.99|660.79|657
1662735600000|2022-09-09 15:00:00|667.3|662.1|665.9|660.7|667.99|662.79|664.76|659.56|686
1662735900000|2022-09-09 15:05:00|665.85|660.65|662.15|656.95|668.83|663.63|661.71|656.51|659
1662736200000|2022-09-09 15:10:00|662.14|656.94|662.72|657.52|662.89|657.69|659.96|654.76|608
1662736500000|2022-09-09 15:15:00|662.74|657.54|663.34|658.14|664.25|659.05|662.2|657|683
1662736800000|2022-09-09 15:20:00|663.26|658.06|662.91|657.71|663.82|658.62|660.25|655.05|704
1662737100000|2022-09-09 15:25:00|662.93|657.73|663.34|658.14|663.53|658.33|662.27|657.07|647
1662737400000|2022-09-09 15:30:00|663.42|658.22|668.93|663.73|669.08|663.88|662.56|657.36|724
1662737700000|2022-09-09 15:35:00|668.95|663.75|669.87|664.67|670.48|665.28|668.26|663.06|705
1662738000000|2022-09-09 15:40:00|669.81|664.61|668.11|662.91|670.26|665.06|667.34|662.14|714
1662738300000|2022-09-09 15:45:00|668.21|663.01|666.49|661.29|669.5|664.3|666.04|660.84|712
1662738600000|2022-09-09 15:50:00|666.47|661.27|664.99|659.79|666.96|661.76|664|658.8|636
1662738900000|2022-09-09 15:55:00|665.01|659.81|663.48|658.28|665.14|659.94|663.35|658.15|637
1662739200000|2022-09-09 16:00:00|663.45|658.25|657.56|652.36|664.44|659.24|656.18|650.98|778
1662739500000|2022-09-09 16:05:00|657.46|652.26|659.9|654.7|660.36|655.16|656.2|651|706
1662739800000|2022-09-09 16:10:00|659.88|654.68|659.77|654.57|660.83|655.63|658.97|653.77|680
1662740100000|2022-09-09 16:15:00|659.84|654.64|661.4|656.2|661.86|656.66|658.15|652.95|691
1662740400000|2022-09-09 16:20:00|661.42|656.22|660.44|655.24|661.45|656.25|660.02|654.82|677
1662740700000|2022-09-09 16:25:00|660.23|655.03|661.94|656.74|663.12|657.92|660.23|655.03|695
1662741000000|2022-09-09 16:30:00|661.92|656.72|662.26|657.06|662.62|657.42|660.31|655.11|663
1662741300000|2022-09-09 16:35:00|662.41|657.21|658.98|653.78|663.3|658.1|658.27|653.07|622
1662741600000|2022-09-09 16:40:00|658.88|653.68|655.31|650.11|659.01|653.81|655.11|649.91|609
1662741900000|2022-09-09 16:45:00|655.33|650.13|656.45|651.25|656.77|651.57|655.18|649.98|595
1662742200000|2022-09-09 16:50:00|656.43|651.23|656.52|651.32|657.68|652.48|655.92|650.72|625
1662742500000|2022-09-09 16:55:00|656.55|651.35|660.15|654.95|660.35|655.15|656.42|651.22|583
1662742800000|2022-09-09 17:00:00|660.12|654.92|659.85|654.65|660.43|655.23|658.7|653.5|638
1662743100000|2022-09-09 17:05:00|659.86|654.66|653.16|647.96|661.08|655.88|651.98|646.78|656
1662743400000|2022-09-09 17:10:00|653.2|648|654.84|649.64|655.18|649.98|652.71|647.51|569
1662743700000|2022-09-09 17:15:00|654.86|649.66|653.27|648.07|655.73|650.53|653.18|647.98|581
1662744000000|2022-09-09 17:20:00|653.28|648.08|645.78|640.58|653.55|648.35|645.45|640.25|557
1662744300000|2022-09-09 17:25:00|645.79|640.59|648.13|642.93|650.35|645.15|645.79|640.59|470
1662744600000|2022-09-09 17:30:00|648.15|642.95|648.85|643.65|650.09|644.89|647.66|642.46|454
1662744900000|2022-09-09 17:35:00|648.88|643.68|645.17|639.97|649.17|643.97|645.05|639.85|509
1662745200000|2022-09-09 17:40:00|645.18|639.98|643.09|637.89|645.19|639.99|642.87|637.67|541
1662745500000|2022-09-09 17:45:00|643.08|637.88|642.14|636.94|643.52|638.32|642.03|636.83|568
1662745800000|2022-09-09 17:50:00|642.16|636.96|641.95|636.75|643.44|638.24|640.56|635.36|599
1662746100000|2022-09-09 17:55:00|641.93|636.73|640.77|635.57|642.32|637.12|640.13|634.93|519
1662746400000|2022-09-09 18:00:00|640.71|635.51|642.76|637.56|642.8|637.6|640.69|635.49|574
1662746700000|2022-09-09 18:05:00|642.79|637.59|642.26|637.06|643.21|638.01|641.73|636.53|554
1662747000000|2022-09-09 18:10:00|642.25|637.05|643.74|638.54|644.12|638.92|641.71|636.51|617
1662747300000|2022-09-09 18:15:00|643.69|638.49|642.46|637.26|644.03|638.83|641.91|636.71|551
1662747600000|2022-09-09 18:20:00|642.41|637.21|642.97|637.77|644.05|638.85|642.08|636.88|571
1662747900000|2022-09-09 18:25:00|642.93|637.73|641.71|636.51|643.1|637.9|640.91|635.71|490
1662748200000|2022-09-09 18:30:00|641.7|636.5|641.18|635.98|642.46|637.26|638.84|633.64|621
1662748500000|2022-09-09 18:35:00|641.28|636.08|643.31|638.11|643.59|638.39|640.77|635.57|539
1662748800000|2022-09-09 18:40:00|643.32|638.12|643.5|638.3|644.33|639.13|643.08|637.88|510
1662749100000|2022-09-09 18:45:00|643.53|638.33|642.98|637.78|643.9|638.7|642.72|637.52|590
1662749400000|2022-09-09 18:50:00|642.95|637.75|640|634.8|643.32|638.12|639.87|634.67|568
1662749700000|2022-09-09 18:55:00|640.01|634.81|643.4|638.2|643.52|638.32|639.92|634.72|561
1662750000000|2022-09-09 19:00:00|643.42|638.22|643.21|638.01|643.77|638.57|642.96|637.76|472
1662750300000|2022-09-09 19:05:00|643.25|638.05|642.2|637|643.52|638.32|641.19|635.99|551
1662750600000|2022-09-09 19:10:00|642.18|636.98|643.79|638.59|644.28|639.08|641.83|636.63|565
1662750900000|2022-09-09 19:15:00|643.82|638.62|642.85|637.65|643.98|638.78|642.18|636.98|596
1662751200000|2022-09-09 19:20:00|642.84|637.64|643.92|638.72|644.05|638.85|642.7|637.5|549
1662751500000|2022-09-09 19:25:00|644|638.8|643.21|638.01|644.35|639.15|642.9|637.7|499
1662751800000|2022-09-09 19:30:00|643.2|638|643.46|638.26|643.59|638.39|642.72|637.52|472
1662752100000|2022-09-09 19:35:00|643.45|638.25|644.16|638.96|645.23|640.03|643.3|638.1|560
1662752400000|2022-09-09 19:40:00|644.15|638.95|645.18|639.98|645.67|640.47|643.95|638.75|514
1662752700000|2022-09-09 19:45:00|645.14|639.94|645.19|639.99|645.86|640.66|644.79|639.59|527
1662753000000|2022-09-09 19:50:00|645.15|639.95|646.32|641.12|647.11|641.91|643.79|638.59|669
1662753300000|2022-09-09 19:55:00|646.33|641.13|646.16|640.96|647|641.8|644.96|639.76|505
1662753600000|2022-09-09 20:00:00|646.18|640.98|646.25|641.05|646.26|641.06|644.78|639.58|476
1662753900000|2022-09-09 20:05:00|646.26|641.06|647.01|641.81|647.26|642.06|646.2|641|360
1662754200000|2022-09-09 20:10:00|647.04|641.84|648.45|643.25|648.92|643.72|647.01|641.81|381
1662754500000|2022-09-09 20:15:00|648.46|643.26|648.08|642.88|650.14|644.94|647.7|642.5|505
1662754800000|2022-09-09 20:20:00|648.07|642.87|649.48|644.28|650.03|644.83|648.01|642.81|435
1662755100000|2022-09-09 20:25:00|649.47|644.27|655.82|650.62|655.83|650.63|649.34|644.14|412
1662755400000|2022-09-09 20:30:00|655.84|650.64|655.04|649.84|656.21|651.01|653.87|648.67|432
1662755700000|2022-09-09 20:35:00|655.03|649.83|654|648.8|656.27|651.07|653.77|648.57|527
1662756000000|2022-09-09 20:40:00|653.98|648.78|652.47|647.27|654.37|649.17|652.24|647.04|422
1662756300000|2022-09-09 20:45:00|652.49|647.29|652.28|647.08|652.96|647.76|649.55|644.35|492
1662756600000|2022-09-09 20:50:00|652.24|647.04|652.28|647.08|652.39|647.19|651.55|646.35|285
1662756900000|2022-09-09 20:55:00|652.29|647.09|652.28|647.08|652.63|647.43|651.99|646.79|192
1662793200000|2022-09-10 07:00:00|667.66|662.46|667.3|662.1|668.49|663.29|666.15|660.95|302
1662793500000|2022-09-10 07:05:00|667.29|662.09|667.04|661.84|668.18|662.98|666.57|661.37|293
1662793800000|2022-09-10 07:10:00|667.03|661.83|665.71|660.51|667.18|661.98|665.53|660.33|327
1662794100000|2022-09-10 07:15:00|665.73|660.53|663.63|658.43|666.36|661.16|663.24|658.04|342
1662794400000|2022-09-10 07:20:00|663.64|658.44|665.41|660.21|665.52|660.32|663.18|657.98|346
1662794700000|2022-09-10 07:25:00|665.42|660.22|665.53|660.33|665.65|660.45|664.13|658.93|325
1662795000000|2022-09-10 07:30:00|665.54|660.34|663.18|657.98|666.44|661.24|663.18|657.98|313
1662795300000|2022-09-10 07:35:00|663.19|657.99|662.21|657.01|663.39|658.19|661.07|655.87|408
1662795600000|2022-09-10 07:40:00|662.22|657.02|660.32|655.12|662.69|657.49|660.1|654.9|429
1662795900000|2022-09-10 07:45:00|660.31|655.11|650.04|644.84|660.33|655.13|650.04|644.84|640
1662796200000|2022-09-10 07:50:00|650.01|644.81|652.16|646.96|653.3|648.1|649.33|644.13|540
1662796500000|2022-09-10 07:55:00|652.37|647.17|652.86|647.66|653.8|648.6|650.14|644.94|537
1662796800000|2022-09-10 08:00:00|652.91|647.71|657.21|652.01|657.23|652.03|652.19|646.99|474
1662797100000|2022-09-10 08:05:00|657.28|652.08|658.58|653.38|659.17|653.97|656.41|651.21|393
1662797400000|2022-09-10 08:10:00|658.59|653.39|658.13|652.93|658.95|653.75|655.06|649.86|370
1662797700000|2022-09-10 08:15:00|658.18|652.98|656.33|651.13|658.48|653.28|653.91|648.71|386
1662798000000|2022-09-10 08:20:00|656.36|651.16|656.61|651.41|657.42|652.22|654.29|649.09|453
1662798300000|2022-09-10 08:25:00|656.6|651.4|657.65|652.45|658.28|653.08|656.3|651.1|457
1662798600000|2022-09-10 08:30:00|657.64|652.44|658.29|653.09|661.11|655.91|657.12|651.92|481
1662798900000|2022-09-10 08:35:00|658.26|653.06|657.24|652.04|659.45|654.25|655.63|650.43|396
1662799200000|2022-09-10 08:40:00|657.25|652.05|655.47|650.27|658.09|652.89|655.39|650.19|324
1662799500000|2022-09-10 08:45:00|655.46|650.26|655.34|650.14|656.21|651.01|654.04|648.84|376
1662799800000|2022-09-10 08:50:00|655.35|650.15|655.2|650|655.63|650.43|651.62|646.42|397
1662800100000|2022-09-10 08:55:00|655.21|650.01|654.84|649.64|656.37|651.17|654.05|648.85|307
1662800400000|2022-09-10 09:00:00|654.81|649.61|659.43|654.23|659.58|654.38|654.42|649.22|349
1662800700000|2022-09-10 09:05:00|659.44|654.24|657.28|652.08|660.24|655.04|657.09|651.89|283
1662801000000|2022-09-10 09:10:00|657.43|652.23|659.45|654.25|660.37|655.17|657.43|652.23|271
1662801300000|2022-09-10 09:15:00|659.44|654.24|660.34|655.14|661.09|655.89|659.16|653.96|356
1662801600000|2022-09-10 09:20:00|660.29|655.09|659.96|654.76|661.04|655.84|657.98|652.78|268
1662801900000|2022-09-10 09:25:00|659.95|654.75|659.29|654.09|660.13|654.93|658.29|653.09|331
1662802200000|2022-09-10 09:30:00|659.32|654.12|656.46|651.26|659.5|654.3|656.2|651|315
1662802500000|2022-09-10 09:35:00|656.47|651.27|656.55|651.35|658.61|653.41|656.45|651.25|302
1662802800000|2022-09-10 09:40:00|656.53|651.33|658.22|653.02|658.75|653.55|656.51|651.31|291
1662803100000|2022-09-10 09:45:00|658.2|653|658.19|652.99|658.67|653.47|657.51|652.31|290
1662803400000|2022-09-10 09:50:00|658.2|653|657.13|651.93|658.25|653.05|656.01|650.81|333
1662803700000|2022-09-10 09:55:00|657.16|651.96|658.13|652.93|658.35|653.15|656.67|651.47|274
1662804000000|2022-09-10 10:00:00|658.15|652.95|657.46|652.26|658.48|653.28|657.24|652.04|365
1662804300000|2022-09-10 10:05:00|657.42|652.22|657.5|652.3|658.43|653.23|657.27|652.07|254
1662804600000|2022-09-10 10:10:00|657.51|652.31|655.24|650.04|657.58|652.38|655.19|649.99|341
1662804900000|2022-09-10 10:15:00|655.25|650.05|654.54|649.34|656.02|650.82|653.03|647.83|385
1662805200000|2022-09-10 10:20:00|654.55|649.35|655.34|650.14|657.27|652.07|654.4|649.2|390
1662805500000|2022-09-10 10:25:00|655.33|650.13|656.01|650.81|656.16|650.96|655.13|649.93|287
1662805800000|2022-09-10 10:30:00|656.02|650.82|655.09|649.89|656.31|651.11|654.64|649.44|287
1662806100000|2022-09-10 10:35:00|655.24|650.04|658.29|653.09|658.54|653.34|655.24|650.04|331
1662806400000|2022-09-10 10:40:00|658.27|653.07|658.11|652.91|659.1|653.9|657.65|652.45|299
1662806700000|2022-09-10 10:45:00|658.12|652.92|659.18|653.98|659.23|654.03|657.49|652.29|231
1662807000000|2022-09-10 10:50:00|659.19|653.99|657.2|652|659.26|654.06|656.34|651.14|243
1662807300000|2022-09-10 10:55:00|657.21|652.01|658.09|652.89|658.52|653.32|656.52|651.32|275
1662807600000|2022-09-10 11:00:00|658.07|652.87|657.66|652.46|659.22|654.02|657.32|652.12|263
1662807900000|2022-09-10 11:05:00|657.65|652.45|656.7|651.5|657.75|652.55|655.93|650.73|283
1662808200000|2022-09-10 11:10:00|656.71|651.51|658.39|653.19|658.67|653.47|656.7|651.5|242
1662808500000|2022-09-10 11:15:00|658.37|653.17|658.09|652.89|658.5|653.3|657.37|652.17|240
1662808800000|2022-09-10 11:20:00|658.1|652.9|657.16|651.96|658.22|653.02|656.9|651.7|248
1662809100000|2022-09-10 11:25:00|657.18|651.98|658.35|653.15|658.38|653.18|656.66|651.46|230
1662809400000|2022-09-10 11:30:00|658.33|653.13|656.64|651.44|658.34|653.14|656.3|651.1|331
1662809700000|2022-09-10 11:35:00|656.65|651.45|656.26|651.06|656.66|651.46|655.37|650.17|267
1662810000000|2022-09-10 11:40:00|656.29|651.09|657.84|652.64|658.22|653.02|656.27|651.07|277
1662810300000|2022-09-10 11:45:00|657.85|652.65|658.64|653.44|658.68|653.48|657.47|652.27|247
1662810600000|2022-09-10 11:50:00|658.63|653.43|660.03|654.83|660.03|654.83|658.38|653.18|204
1662810900000|2022-09-10 11:55:00|660.04|654.84|658.93|653.73|660.68|655.48|658.85|653.65|232
1662811200000|2022-09-10 12:00:00|658.94|653.74|659.79|654.59|659.79|654.59|658.21|653.01|246
1662811500000|2022-09-10 12:05:00|659.81|654.61|660.4|655.2|660.64|655.44|659.5|654.3|251
1662811800000|2022-09-10 12:10:00|660.41|655.21|662.19|656.99|662.19|656.99|658.27|653.07|405
1662812100000|2022-09-10 12:15:00|662.17|656.97|659.53|654.33|665.35|660.15|659.53|654.33|510
1662812400000|2022-09-10 12:20:00|659.54|654.34|657.08|651.88|660.72|655.52|655.14|649.94|581
1662812700000|2022-09-10 12:25:00|657.09|651.89|658.64|653.44|659.36|654.16|654.25|649.05|483
1662813000000|2022-09-10 12:30:00|658.67|653.47|659.4|654.2|660.21|655.01|657.12|651.92|486
1662813300000|2022-09-10 12:35:00|659.42|654.22|659.14|653.94|660.53|655.33|659.02|653.82|384
1662813600000|2022-09-10 12:40:00|659.19|653.99|660.37|655.17|661.41|656.21|658.25|653.05|470
1662813900000|2022-09-10 12:45:00|660.38|655.18|660.48|655.28|660.7|655.5|659.9|654.7|366
1662814200000|2022-09-10 12:50:00|660.47|655.27|660.68|655.48|661.17|655.97|659.9|654.7|391
1662814500000|2022-09-10 12:55:00|660.67|655.47|660.61|655.41|661.25|656.05|660.1|654.9|294
1662814800000|2022-09-10 13:00:00|660.63|655.43|661.26|656.06|662.22|657.02|660.37|655.17|318
1662815100000|2022-09-10 13:05:00|661.25|656.05|661.58|656.38|663.39|658.19|660.78|655.58|341
1662815400000|2022-09-10 13:10:00|661.62|656.42|660.44|655.24|661.65|656.45|659.33|654.13|345
1662815700000|2022-09-10 13:15:00|660.46|655.26|657.25|652.05|661.14|655.94|657.15|651.95|380
1662816000000|2022-09-10 13:20:00|657.26|652.06|657.48|652.28|658.35|653.15|655.52|650.32|495
1662816300000|2022-09-10 13:25:00|657.5|652.3|659.71|654.51|659.73|654.53|656.84|651.64|400
1662816600000|2022-09-10 13:30:00|659.7|654.5|658.41|653.21|660.23|655.03|658.38|653.18|298
1662816900000|2022-09-10 13:35:00|658.42|653.22|657.01|651.81|658.47|653.27|656.2|651|378
1662817200000|2022-09-10 13:40:00|656.99|651.79|654.95|649.75|657.2|652|654.82|649.62|368
1662817500000|2022-09-10 13:45:00|654.94|649.74|653.09|647.89|656.43|651.23|653.09|647.89|504
1662817800000|2022-09-10 13:50:00|653.08|647.88|651.1|645.9|653.67|648.47|650.96|645.76|471
1662818100000|2022-09-10 13:55:00|651.09|645.89|651.65|646.45|651.84|646.64|649.9|644.7|421
1662818400000|2022-09-10 14:00:00|651.66|646.46|653.29|648.09|654.04|648.84|651.24|646.04|537
1662818700000|2022-09-10 14:05:00|653.24|648.04|656.22|651.02|656.4|651.2|653.21|648.01|427
1662819000000|2022-09-10 14:10:00|656.21|651.01|655.16|649.96|656.25|651.05|654.96|649.76|317
1662819300000|2022-09-10 14:15:00|655.21|650.01|656.28|651.08|656.42|651.22|655.17|649.97|362
1662819600000|2022-09-10 14:20:00|656.3|651.1|655.91|650.71|656.36|651.16|655.09|649.89|323
1662819900000|2022-09-10 14:25:00|655.9|650.7|656.02|650.82|656.37|651.17|655.1|649.9|327
1662820200000|2022-09-10 14:30:00|655.99|650.79|655.24|650.04|656.16|650.96|655.08|649.88|312
1662820500000|2022-09-10 14:35:00|655.25|650.05|654.88|649.68|656.34|651.14|654.41|649.21|264
1662820800000|2022-09-10 14:40:00|654.9|649.7|653.98|648.78|655.95|650.75|653.33|648.13|279
1662821100000|2022-09-10 14:45:00|654.01|648.81|653.76|648.56|655.94|650.74|652.93|647.73|434
1662821400000|2022-09-10 14:50:00|653.77|648.57|653.02|647.82|653.93|648.73|652.25|647.05|296
1662821700000|2022-09-10 14:55:00|653.03|647.83|652.27|647.07|653.11|647.91|650.72|645.52|402
1662822000000|2022-09-10 15:00:00|652.32|647.12|651.93|646.73|654.05|648.85|651.04|645.84|388
1662822300000|2022-09-10 15:05:00|651.97|646.77|652.04|646.84|653.33|648.13|651.62|646.42|414
1662822600000|2022-09-10 15:10:00|652.03|646.83|653.05|647.85|653.48|648.28|652.01|646.81|306
1662822900000|2022-09-10 15:15:00|653.07|647.87|653.18|647.98|654.08|648.88|651.29|646.09|353
1662823200000|2022-09-10 15:20:00|653.19|647.99|656.42|651.22|656.42|651.22|653.18|647.98|448
1662823500000|2022-09-10 15:25:00|656.37|651.17|656.2|651|656.96|651.76|655.2|650|468
1662823800000|2022-09-10 15:30:00|656.19|650.99|656.04|650.84|657.13|651.93|655.95|650.75|345
1662824100000|2022-09-10 15:35:00|656.09|650.89|653.06|647.86|656.14|650.94|651.78|646.58|393
1662824400000|2022-09-10 15:40:00|653.27|648.07|652.24|647.04|654.36|649.16|652.2|647|317
1662824700000|2022-09-10 15:45:00|652.23|647.03|652.7|647.5|653.1|647.9|651.83|646.63|323
1662825000000|2022-09-10 15:50:00|652.69|647.49|652.48|647.28|653.23|648.03|652.21|647.01|344
1662825300000|2022-09-10 15:55:00|652.46|647.26|652.97|647.77|653.27|648.07|651.43|646.23|362
1662825600000|2022-09-10 16:00:00|652.96|647.76|652.17|646.97|655.07|649.87|652.07|646.87|467
1662825900000|2022-09-10 16:05:00|652.18|646.98|653.21|648.01|653.36|648.16|652.04|646.84|277
1662826200000|2022-09-10 16:10:00|653.22|648.02|652.51|647.31|653.22|648.02|651.41|646.21|340
1662826500000|2022-09-10 16:15:00|652.47|647.27|653.03|647.83|653.2|648|651.41|646.21|370
1662826800000|2022-09-10 16:20:00|653.04|647.84|652.5|647.3|653.16|647.96|651.4|646.2|341
1662827100000|2022-09-10 16:25:00|652.49|647.29|652.38|647.18|653.12|647.92|650|644.8|366
1662827400000|2022-09-10 16:30:00|652.4|647.2|653.26|648.06|653.46|648.26|652.22|647.02|419
1662827700000|2022-09-10 16:35:00|653.29|648.09|654.39|649.19|655.9|650.7|653.28|648.08|329
1662828000000|2022-09-10 16:40:00|654.4|649.2|657.37|652.17|657.56|652.36|654.39|649.19|472
1662828300000|2022-09-10 16:45:00|657.38|652.18|658.17|652.97|658.2|653|656.41|651.21|462
1662828600000|2022-09-10 16:50:00|658.19|652.99|658.97|653.77|659.5|654.3|657.87|652.67|460
1662828900000|2022-09-10 16:55:00|659.02|653.82|658.85|653.65|661.26|656.06|658.03|652.83|600
1662829200000|2022-09-10 17:00:00|658.82|653.62|658.29|653.09|660.34|655.14|658.12|652.92|396
1662829500000|2022-09-10 17:05:00|658.3|653.1|654.86|649.66|658.43|653.23|654.61|649.41|452
1662829800000|2022-09-10 17:10:00|654.85|649.65|655.08|649.88|655.22|650.02|653.42|648.22|410
1662830100000|2022-09-10 17:15:00|655.06|649.86|654.3|649.1|655.1|649.9|654.13|648.93|357
1662830400000|2022-09-10 17:20:00|654.33|649.13|654.83|649.63|655.24|650.04|654.19|648.99|332
1662830700000|2022-09-10 17:25:00|654.73|649.53|657.06|651.86|657.13|651.93|654.47|649.27|355
1662831000000|2022-09-10 17:30:00|657.05|651.85|655.05|649.85|657.13|651.93|654.75|649.55|315
1662831300000|2022-09-10 17:35:00|655.04|649.84|654.89|649.69|655.75|650.55|654.64|649.44|324
1662831600000|2022-09-10 17:40:00|654.91|649.71|654.87|649.67|655.73|650.53|654.58|649.38|347
1662831900000|2022-09-10 17:45:00|654.86|649.66|655.8|650.6|655.85|650.65|654.69|649.49|274
1662832200000|2022-09-10 17:50:00|655.78|650.58|656.21|651.01|656.3|651.1|654.96|649.76|353
1662832500000|2022-09-10 17:55:00|656.2|651|655.87|650.67|656.22|651.02|655.25|650.05|253
1662832800000|2022-09-10 18:00:00|655.84|650.64|656.12|650.92|657.03|651.83|655.35|650.15|338
1662833100000|2022-09-10 18:05:00|656.13|650.93|657.1|651.9|658.12|652.92|655.22|650.02|353
1662833400000|2022-09-10 18:10:00|657.07|651.87|656.16|650.96|657.48|652.28|655.95|650.75|352
1662833700000|2022-09-10 18:15:00|656.23|651.03|657.11|651.91|657.3|652.1|656.08|650.88|340
1662834000000|2022-09-10 18:20:00|657.12|651.92|658.06|652.86|658.53|653.33|656.46|651.26|396
1662834300000|2022-09-10 18:25:00|658.04|652.84|656.95|651.75|659.12|653.92|656.85|651.65|364
1662834600000|2022-09-10 18:30:00|657.03|651.83|658.36|653.16|658.36|653.16|656.68|651.48|278
1662834900000|2022-09-10 18:35:00|658.37|653.17|658.5|653.3|658.61|653.41|657.27|652.07|422
1662835200000|2022-09-10 18:40:00|658.48|653.28|658.21|653.01|658.93|653.73|657.83|652.63|366
1662835500000|2022-09-10 18:45:00|658.18|652.98|658.17|652.97|659.39|654.19|657.87|652.67|425
1662835800000|2022-09-10 18:50:00|658.18|652.98|659.12|653.92|659.14|653.94|657.9|652.7|328
1662836100000|2022-09-10 18:55:00|659.22|654.02|658.27|653.07|659.3|654.1|657.91|652.71|323
1662836400000|2022-09-10 19:00:00|658.34|653.14|657.51|652.31|658.42|653.22|656.83|651.63|362
1662836700000|2022-09-10 19:05:00|657.55|652.35|656.82|651.62|658.03|652.83|656.75|651.55|287
1662837000000|2022-09-10 19:10:00|656.83|651.63|657.07|651.87|657.47|652.27|656.83|651.63|317
1662837300000|2022-09-10 19:15:00|657.03|651.83|657.16|651.96|657.18|651.98|656.75|651.55|233
1662837600000|2022-09-10 19:20:00|657.17|651.97|657.76|652.56|658.07|652.87|656.92|651.72|309
1662837900000|2022-09-10 19:25:00|657.57|652.37|658.18|652.98|658.99|653.79|657.16|651.96|320
1662838200000|2022-09-10 19:30:00|658.2|653|657.04|651.84|658.33|653.13|656.83|651.63|377
1662838500000|2022-09-10 19:35:00|657.05|651.85|657.6|652.4|659|653.8|656.97|651.77|482
1662838800000|2022-09-10 19:40:00|657.56|652.36|657.17|651.97|657.65|652.45|657.15|651.95|335
1662839100000|2022-09-10 19:45:00|657.18|651.98|658.36|653.16|658.97|653.77|657.02|651.82|399
1662839400000|2022-09-10 19:50:00|658.42|653.22|657.17|651.97|658.85|653.65|656.45|651.25|366
1662839700000|2022-09-10 19:55:00|657.16|651.96|657.48|652.28|657.68|652.48|656.87|651.67|310
1662840000000|2022-09-10 20:00:00|657.51|652.31|657.55|652.35|658.92|653.72|656.79|651.59|397
1662840300000|2022-09-10 20:05:00|657.53|652.33|657.39|652.19|658.23|653.03|657.37|652.17|353
1662840600000|2022-09-10 20:10:00|657.38|652.18|656.69|651.49|658.37|653.17|656.54|651.34|380
1662840900000|2022-09-10 20:15:00|656.72|651.52|656.47|651.27|657.4|652.2|656.38|651.18|367
1662841200000|2022-09-10 20:20:00|656.42|651.22|656.03|650.83|656.56|651.36|655.18|649.98|424
1662841500000|2022-09-10 20:25:00|656.07|650.87|656.44|651.24|656.56|651.36|655.28|650.08|374
1662841800000|2022-09-10 20:30:00|656.42|651.22|656.27|651.07|656.56|651.36|655.33|650.13|343
1662842100000|2022-09-10 20:35:00|656.25|651.05|656.05|650.85|656.39|651.19|655.54|650.34|238
1662842400000|2022-09-10 20:40:00|656.03|650.83|654.88|649.68|656.53|651.33|654.75|649.55|379
1662842700000|2022-09-10 20:45:00|654.83|649.63|655.48|650.28|656.29|651.09|654.8|649.6|472
1662843000000|2022-09-10 20:50:00|655.39|650.19|656.4|651.2|656.65|651.45|654.94|649.74|297
1662843300000|2022-09-10 20:55:00|656.39|651.19|656.93|651.73|657.47|652.27|656.19|650.99|334
1662843600000|2022-09-10 21:00:00|656.86|651.66|658.21|653.01|658.46|653.26|656.84|651.64|448
1662843900000|2022-09-10 21:05:00|658.22|653.02|657.59|652.39|658.3|653.1|657.17|651.97|300
1662844200000|2022-09-10 21:10:00|657.6|652.4|657.41|652.21|657.7|652.5|657.21|652.01|198
1662844500000|2022-09-10 21:15:00|657.42|652.22|658.53|653.33|658.53|653.33|657.03|651.83|222
1662844800000|2022-09-10 21:20:00|658.56|653.36|657.87|652.67|658.65|653.45|657.83|652.63|204
1662845100000|2022-09-10 21:25:00|657.54|652.34|657|651.8|657.54|652.34|657|651.8|136
1662845400000|2022-09-10 21:30:00|657.07|651.87|655.9|650.7|657.07|651.87|655.83|650.63|159
1662845700000|2022-09-10 21:35:00|655.91|650.71|656.71|651.51|656.71|651.51|655.9|650.7|232
1662846000000|2022-09-10 21:40:00|656.7|651.5|657.3|652.1|657.33|652.13|656.59|651.39|442
1662846300000|2022-09-10 21:45:00|657.32|652.12|661.32|656.12|661.32|656.12|657.22|652.02|322
1662846600000|2022-09-10 21:50:00|661.5|656.3|662.49|657.29|664.32|659.12|661.24|656.04|596
1662846900000|2022-09-10 21:55:00|662.48|657.28|658.6|653.4|662.48|657.28|657.28|652.08|411
1662847200000|2022-09-10 22:00:00|658.61|653.41|660.73|655.53|660.99|655.79|658.61|653.41|469
1662847500000|2022-09-10 22:05:00|660.77|655.57|663.1|657.9|663.14|657.94|660.44|655.24|450
1662847800000|2022-09-10 22:10:00|663.09|657.89|663.41|658.21|663.72|658.52|662.47|657.27|334
1662848100000|2022-09-10 22:15:00|663.39|658.19|661.82|656.62|663.41|658.21|661.81|656.61|329
1662848400000|2022-09-10 22:20:00|661.83|656.63|662.46|657.26|663.33|658.13|661.51|656.31|375
1662848700000|2022-09-10 22:25:00|662.47|657.27|663.08|657.88|663.55|658.35|661.93|656.73|316
1662849000000|2022-09-10 22:30:00|663.09|657.89|664.26|659.06|664.26|659.06|661.88|656.68|407
1662849300000|2022-09-10 22:35:00|664.24|659.04|672.11|666.91|672.14|666.94|664.21|659.01|473
1662849600000|2022-09-10 22:40:00|672.1|666.9|672.71|667.51|674.33|669.13|671.39|666.19|581
1662849900000|2022-09-10 22:45:00|672.66|667.46|669.98|664.78|673.13|667.93|668.45|663.25|506
1662850200000|2022-09-10 22:50:00|669.99|664.79|670.09|664.89|671.91|666.71|669.4|664.2|406
1662850500000|2022-09-10 22:55:00|670.07|664.87|669.86|664.66|671.16|665.96|669.11|663.91|460
1662850800000|2022-09-10 23:00:00|669.81|664.61|669.39|664.19|670.37|665.17|669.04|663.84|404
1662851100000|2022-09-10 23:05:00|669.44|664.24|671.49|666.29|671.96|666.76|669.3|664.1|468
1662851400000|2022-09-10 23:10:00|671.52|666.32|670.29|665.09|671.53|666.33|669.33|664.13|290
1662851700000|2022-09-10 23:15:00|670.38|665.18|671.94|666.74|671.98|666.78|670|664.8|341
1662852000000|2022-09-10 23:20:00|671.92|666.72|673.3|668.1|674.45|669.25|671.83|666.63|425
1662852300000|2022-09-10 23:25:00|673.29|668.09|672.13|666.93|674.25|669.05|671.95|666.75|381
1662852600000|2022-09-10 23:30:00|672.1|666.9|674.05|668.85|674.45|669.25|672.01|666.81|443
1662852900000|2022-09-10 23:35:00|674.03|668.83|672.23|667.03|674.89|669.69|672.23|667.03|375
1662853200000|2022-09-10 23:40:00|672.19|666.99|670.46|665.26|672.53|667.33|669.35|664.15|410
1662853500000|2022-09-10 23:45:00|670.45|665.25|669.19|663.99|670.64|665.44|668.66|663.46|574
1662853800000|2022-09-10 23:50:00|669.21|664.01|668.76|663.56|669.53|664.33|668.33|663.13|381
1662854100000|2022-09-10 23:55:00|668.78|663.58|670.01|664.81|671.72|666.52|668.76|663.56|375
1662854400000|2022-09-11 00:00:00|670.03|664.83|670.33|665.13|672.51|667.31|669.63|664.43|483
1662854700000|2022-09-11 00:05:00|670.35|665.15|672.16|666.96|673.21|668.01|670.35|665.15|477
1662855000000|2022-09-11 00:10:00|672.17|666.97|671.01|665.81|672.19|666.99|669.65|664.45|475
1662855300000|2022-09-11 00:15:00|671.02|665.82|671.2|666|673.01|667.81|670.65|665.45|394
1662855600000|2022-09-11 00:20:00|671.18|665.98|672.39|667.19|672.44|667.24|670.68|665.48|287
1662855900000|2022-09-11 00:25:00|672.4|667.2|674.66|669.46|674.7|669.5|672.37|667.17|315
1662856200000|2022-09-11 00:30:00|674.65|669.45|671.38|666.18|675.65|670.45|671.25|666.05|388
1662856500000|2022-09-11 00:35:00|671.36|666.16|670.17|664.97|671.46|666.26|669.89|664.69|294
1662856800000|2022-09-11 00:40:00|670.19|664.99|669.81|664.61|670.51|665.31|668.87|663.67|337
1662857100000|2022-09-11 00:45:00|669.79|664.59|670.38|665.18|670.51|665.31|668.57|663.37|434
1662857400000|2022-09-11 00:50:00|670.36|665.16|671.64|666.44|672.35|667.15|670.18|664.98|411
1662857700000|2022-09-11 00:55:00|671.34|666.14|670.2|665|671.41|666.21|669.45|664.25|397
1662858000000|2022-09-11 01:00:00|670.21|665.01|669.87|664.67|670.95|665.75|669.38|664.18|322
1662858300000|2022-09-11 01:05:00|669.94|664.74|671.81|666.61|671.94|666.74|669.92|664.72|287
1662858600000|2022-09-11 01:10:00|671.82|666.62|673.13|667.93|673.42|668.22|671.78|666.58|306
1662858900000|2022-09-11 01:15:00|673.12|667.92|672.14|666.94|674|668.8|672.1|666.9|316
1662859200000|2022-09-11 01:20:00|672.15|666.95|671.12|665.92|672.59|667.39|671.1|665.9|333
1662859500000|2022-09-11 01:25:00|671.13|665.93|666.43|661.23|671.13|665.93|665.29|660.09|431
1662859800000|2022-09-11 01:30:00|666.44|661.24|665.7|660.5|667.26|662.06|665.7|660.5|386
1662860100000|2022-09-11 01:35:00|665.69|660.49|665.17|659.97|665.69|660.49|664.42|659.22|380
1662860400000|2022-09-11 01:40:00|665.25|660.05|664.3|659.1|665.58|660.38|663.33|658.13|438
1662860700000|2022-09-11 01:45:00|664.31|659.11|663.34|658.14|664.68|659.48|663.14|657.94|206
1662861000000|2022-09-11 01:50:00|663.37|658.17|661.33|656.13|664.31|659.11|661.23|656.03|287
1662861300000|2022-09-11 01:55:00|661.34|656.14|658.65|653.45|661.59|656.39|657.32|652.12|373
1662861600000|2022-09-11 02:00:00|658.67|653.47|659.29|654.09|660.75|655.55|657.53|652.33|531
1662861900000|2022-09-11 02:05:00|659.32|654.12|659.29|654.09|660.76|655.56|659.29|654.09|315
1662862200000|2022-09-11 02:10:00|659.3|654.1|660.68|655.48|661.18|655.98|659.28|654.08|291
1662862500000|2022-09-11 02:15:00|660.69|655.49|661.64|656.44|661.79|656.59|660.69|655.49|244
1662862800000|2022-09-11 02:20:00|661.63|656.43|661.16|655.96|661.66|656.46|660.44|655.24|293
1662863100000|2022-09-11 02:25:00|661.15|655.95|660.8|655.6|662.31|657.11|660.53|655.33|291
1662863400000|2022-09-11 02:30:00|660.81|655.61|657.7|652.5|660.81|655.61|657.57|652.37|336
1662863700000|2022-09-11 02:35:00|657.58|652.38|657.26|652.06|658.38|653.18|656.31|651.11|310
1662864000000|2022-09-11 02:40:00|657.21|652.01|656.56|651.36|657.73|652.53|655.92|650.72|300
1662864300000|2022-09-11 02:45:00|656.64|651.44|657.42|652.22|657.71|652.51|656.62|651.42|289
1662864600000|2022-09-11 02:50:00|657.4|652.2|657.63|652.43|657.7|652.5|656.24|651.04|269
1662864900000|2022-09-11 02:55:00|657.62|652.42|659.08|653.88|659.15|653.95|657.18|651.98|276
1662865200000|2022-09-11 03:00:00|659.21|654.01|661.93|656.73|661.98|656.78|657.92|652.72|375
1662865500000|2022-09-11 03:05:00|661.94|656.74|663.04|657.84|666.19|660.99|661.21|656.01|470
1662865800000|2022-09-11 03:10:00|662.99|657.79|663.21|658.01|663.92|658.72|662.15|656.95|295
1662866100000|2022-09-11 03:15:00|663.2|658|662.9|657.7|664.28|659.08|662.13|656.93|272
1662866400000|2022-09-11 03:20:00|662.87|657.67|665.98|660.78|666.07|660.87|661.79|656.59|311
1662866700000|2022-09-11 03:25:00|665.96|660.76|661.89|656.69|666.24|661.04|661.25|656.05|287
1662867000000|2022-09-11 03:30:00|661.91|656.71|659.59|654.39|662.24|657.04|659.45|654.25|310
1662867300000|2022-09-11 03:35:00|659.62|654.42|660.49|655.29|660.66|655.46|658.53|653.33|327
1662867600000|2022-09-11 03:40:00|660.5|655.3|660.01|654.81|661.3|656.1|660|654.8|310
1662867900000|2022-09-11 03:45:00|660|654.8|659.55|654.35|661.24|656.04|659.02|653.82|396
1662868200000|2022-09-11 03:50:00|659.53|654.33|660.62|655.42|660.66|655.46|659.48|654.28|297
1662868500000|2022-09-11 03:55:00|660.67|655.47|660.18|654.98|661.97|656.77|660.03|654.83|340
1662868800000|2022-09-11 04:00:00|660.24|655.04|659.98|654.78|660.65|655.45|659.35|654.15|380
1662869100000|2022-09-11 04:05:00|659.97|654.77|660.44|655.24|661.1|655.9|659.5|654.3|344
1662869400000|2022-09-11 04:10:00|660.35|655.15|660.39|655.19|661.06|655.86|659.53|654.33|349
1662869700000|2022-09-11 04:15:00|660.34|655.14|660.28|655.08|661.22|656.02|660.1|654.9|253
1662870000000|2022-09-11 04:20:00|660.25|655.05|659.18|653.98|660.56|655.36|659.17|653.97|248
1662870300000|2022-09-11 04:25:00|659.2|654|659.35|654.15|660.15|654.95|659.12|653.92|256
1662870600000|2022-09-11 04:30:00|659.33|654.13|661.25|656.05|661.37|656.17|659.18|653.98|270
1662870900000|2022-09-11 04:35:00|661.24|656.04|660.26|655.06|661.31|656.11|659.99|654.79|270
1662871200000|2022-09-11 04:40:00|660.25|655.05|661.04|655.84|661.48|656.28|660.25|655.05|237
1662871500000|2022-09-11 04:45:00|661.05|655.85|660|654.8|661.05|655.85|659.99|654.79|207
1662871800000|2022-09-11 04:50:00|660.01|654.81|658.3|653.1|660.24|655.04|657.89|652.69|316
1662872100000|2022-09-11 04:55:00|658.31|653.11|658.29|653.09|658.56|653.36|657.93|652.73|225
1662872400000|2022-09-11 05:00:00|658.27|653.07|658.37|653.17|658.57|653.37|657.13|651.93|306
1662872700000|2022-09-11 05:05:00|658.35|653.15|658.57|653.37|659.2|654|657.94|652.74|293
1662873000000|2022-09-11 05:10:00|658.56|653.36|659.12|653.92|659.19|653.99|658.48|653.28|258
1662873300000|2022-09-11 05:15:00|659.14|653.94|659.29|654.09|659.61|654.41|657.95|652.75|365
1662873600000|2022-09-11 05:20:00|659.28|654.08|658.35|653.15|659.33|654.13|657.82|652.62|305
1662873900000|2022-09-11 05:25:00|658.33|653.13|656.31|651.11|658.62|653.42|654.69|649.49|322
1662874200000|2022-09-11 05:30:00|656.3|651.1|657.07|651.87|657.18|651.98|655.42|650.22|312
1662874500000|2022-09-11 05:35:00|657.09|651.89|657.38|652.18|657.51|652.31|656.19|650.99|278
1662874800000|2022-09-11 05:40:00|657.45|652.25|656.32|651.12|657.47|652.27|656.01|650.81|348
1662875100000|2022-09-11 05:45:00|656.33|651.13|657.01|651.81|657.04|651.84|656|650.8|264
1662875400000|2022-09-11 05:50:00|657|651.8|657.41|652.21|657.42|652.22|655.92|650.72|331
1662875700000|2022-09-11 05:55:00|657.42|652.22|656.38|651.18|657.51|652.31|656.31|651.11|322
1662876000000|2022-09-11 06:00:00|656.4|651.2|657.72|652.52|657.78|652.58|656.35|651.15|242
1662876300000|2022-09-11 06:05:00|657.74|652.54|658.47|653.27|658.85|653.65|657.15|651.95|258
1662876600000|2022-09-11 06:10:00|658.48|653.28|658.27|653.07|658.7|653.5|657.53|652.33|221
1662876900000|2022-09-11 06:15:00|658.25|653.05|658.57|653.37|658.92|653.72|656.82|651.62|239
1662877200000|2022-09-11 06:20:00|658.56|653.36|656.17|650.97|659.3|654.1|656.17|650.97|287
1662877500000|2022-09-11 06:25:00|656.14|650.94|654.16|648.96|656.88|651.68|654.11|648.91|330
1662877800000|2022-09-11 06:30:00|654.13|648.93|647.64|642.44|654.13|648.93|647.11|641.91|696
1662878100000|2022-09-11 06:35:00|647.63|642.43|649.36|644.16|651.32|646.12|647.6|642.4|523
1662878400000|2022-09-11 06:40:00|649.35|644.15|651.27|646.07|651.32|646.12|647.92|642.72|414
1662878700000|2022-09-11 06:45:00|651.26|646.06|653.67|648.47|653.69|648.49|649.18|643.98|458
1662879000000|2022-09-11 06:50:00|653.57|648.37|655.11|649.91|655.33|650.13|652.79|647.59|320
1662879300000|2022-09-11 06:55:00|655.14|649.94|654.94|649.74|655.38|650.18|653.79|648.59|294
1662879600000|2022-09-11 07:00:00|654.93|649.73|653.69|648.49|655.1|649.9|653.1|647.9|311
1662879900000|2022-09-11 07:05:00|653.64|648.44|653.8|648.6|653.83|648.63|652.86|647.66|256
1662880200000|2022-09-11 07:10:00|653.79|648.59|654.34|649.14|654.89|649.69|653.19|647.99|259
1662880500000|2022-09-11 07:15:00|654.36|649.16|654.92|649.72|655.32|650.12|654.17|648.97|307
1662880800000|2022-09-11 07:20:00|654.94|649.74|654.21|649.01|655|649.8|653.18|647.98|271
1662881100000|2022-09-11 07:25:00|654.24|649.04|654.24|649.04|654.4|649.2|653.76|648.56|268
1662881400000|2022-09-11 07:30:00|654.21|649.01|654.16|648.96|654.88|649.68|653.88|648.68|353
1662881700000|2022-09-11 07:35:00|654.15|648.95|654.87|649.67|655.16|649.96|654|648.8|297
1662882000000|2022-09-11 07:40:00|654.86|649.66|656.27|651.07|656.5|651.3|654.86|649.66|262
1662882300000|2022-09-11 07:45:00|656.26|651.06|657.94|652.74|658.05|652.85|656.19|650.99|320
1662882600000|2022-09-11 07:50:00|657.95|652.75|657.25|652.05|658.04|652.84|656.22|651.02|290
1662882900000|2022-09-11 07:55:00|657.24|652.04|658.81|653.61|658.81|653.61|656.91|651.71|305
1662883200000|2022-09-11 08:00:00|658.8|653.6|657.41|652.21|659.06|653.86|657.28|652.08|284
1662883500000|2022-09-11 08:05:00|657.4|652.2|656|650.8|657.4|652.2|655.99|650.79|229
1662883800000|2022-09-11 08:10:00|656.01|650.81|655.68|650.48|656.19|650.99|655.36|650.16|245
1662884100000|2022-09-11 08:15:00|655.6|650.4|654.49|649.29|656.33|651.13|654.43|649.23|342
1662884400000|2022-09-11 08:20:00|654.5|649.3|657.07|651.87|658.09|652.89|654.49|649.29|477
1662884700000|2022-09-11 08:25:00|657.06|651.86|656.31|651.11|657.12|651.92|655.17|649.97|360
1662885000000|2022-09-11 08:30:00|656.32|651.12|656.35|651.15|656.93|651.73|656.09|650.89|273
1662885300000|2022-09-11 08:35:00|656.36|651.16|658.43|653.23|659.15|653.95|656.33|651.13|304
1662885600000|2022-09-11 08:40:00|658.52|653.32|659.32|654.12|659.94|654.74|658.52|653.32|358
1662885900000|2022-09-11 08:45:00|659.3|654.1|658.09|652.89|659.41|654.21|658.07|652.87|362
1662886200000|2022-09-11 08:50:00|658.1|652.9|658.51|653.31|659.09|653.89|657.35|652.15|320
1662886500000|2022-09-11 08:55:00|658.54|653.34|658.07|652.87|658.94|653.74|658.05|652.85|224
1662886800000|2022-09-11 09:00:00|658.18|652.98|658.14|652.94|658.52|653.32|657.97|652.77|298
1662887100000|2022-09-11 09:05:00|658.18|652.98|658.01|652.81|658.22|653.02|656.95|651.75|253
1662887400000|2022-09-11 09:10:00|658|652.8|657.66|652.46|658.14|652.94|657.36|652.16|248
1662887700000|2022-09-11 09:15:00|657.65|652.45|657.15|651.95|658.49|653.29|657.13|651.93|282
1662888000000|2022-09-11 09:20:00|657.18|651.98|657.24|652.04|657.92|652.72|656.23|651.03|303
1662888300000|2022-09-11 09:25:00|657.25|652.05|656.33|651.13|657.52|652.32|656.32|651.12|272
1662888600000|2022-09-11 09:30:00|656.3|651.1|656.93|651.73|656.97|651.77|655.8|650.6|264
1662888900000|2022-09-11 09:35:00|656.94|651.74|657.16|651.96|657.17|651.97|655.22|650.02|359
1662889200000|2022-09-11 09:40:00|657.18|651.98|657.71|652.51|658.29|653.09|656.45|651.25|244
1662889500000|2022-09-11 09:45:00|657.52|652.32|657.14|651.94|657.59|652.39|657.1|651.9|234
1662889800000|2022-09-11 09:50:00|657.15|651.95|657.32|652.12|658.52|653.32|657.15|651.95|199
1662890100000|2022-09-11 09:55:00|657.34|652.14|656.35|651.15|657.51|652.31|656.02|650.82|245
1662890400000|2022-09-11 10:00:00|656.33|651.13|656.38|651.18|656.88|651.68|655.94|650.74|168
1662890700000|2022-09-11 10:05:00|656.37|651.17|655.91|650.71|656.53|651.33|655.58|650.38|274
1662891000000|2022-09-11 10:10:00|655.92|650.72|655.64|650.44|656.34|651.14|655.42|650.22|222
1662891300000|2022-09-11 10:15:00|655.63|650.43|655.23|650.03|655.83|650.63|654.6|649.4|252
1662891600000|2022-09-11 10:20:00|655.21|650.01|654.02|648.82|655.29|650.09|653.45|648.25|220
1662891900000|2022-09-11 10:25:00|653.99|648.79|654.25|649.05|654.33|649.13|653.64|648.44|219
1662892200000|2022-09-11 10:30:00|654.26|649.06|655.37|650.17|656.44|651.24|654.25|649.05|283
1662892500000|2022-09-11 10:35:00|655.38|650.18|655.19|649.99|656.76|651.56|654.96|649.76|379
1662892800000|2022-09-11 10:40:00|655.16|649.96|656.32|651.12|656.75|651.55|655.16|649.96|368
1662893100000|2022-09-11 10:45:00|656.26|651.06|655.42|650.22|656.83|651.63|655.28|650.08|354
1662893400000|2022-09-11 10:50:00|655.41|650.21|655.2|650|656.08|650.88|655.09|649.89|418
1662893700000|2022-09-11 10:55:00|655.27|650.07|654.65|649.45|655.61|650.41|654.54|649.34|346
1662894000000|2022-09-11 11:00:00|654.59|649.39|655.12|649.92|655.13|649.93|654.13|648.93|271
1662894300000|2022-09-11 11:05:00|655.08|649.88|657.25|652.05|657.67|652.47|655.08|649.88|369
1662894600000|2022-09-11 11:10:00|657.24|652.04|656.57|651.37|658.19|652.99|656.06|650.86|377
1662894900000|2022-09-11 11:15:00|656.56|651.36|656.85|651.65|657.92|652.72|656.27|651.07|353
1662895200000|2022-09-11 11:20:00|656.84|651.64|658.06|652.86|658.88|653.68|656.84|651.64|455
1662895500000|2022-09-11 11:25:00|658.05|652.85|658.86|653.66|658.93|653.73|658|652.8|320
1662895800000|2022-09-11 11:30:00|658.87|653.67|659.04|653.84|660.45|655.25|658.71|653.51|315
1662896100000|2022-09-11 11:35:00|659.05|653.85|659.11|653.91|659.32|654.12|658.08|652.88|297
1662896400000|2022-09-11 11:40:00|659.15|653.95|659.23|654.03|659.69|654.49|658.95|653.75|180
1662896700000|2022-09-11 11:45:00|659.22|654.02|659.31|654.11|661.01|655.81|659.2|654|250
1662897000000|2022-09-11 11:50:00|659.29|654.09|660.07|654.87|660.85|655.65|659.23|654.03|315
1662897300000|2022-09-11 11:55:00|660.03|654.83|658.23|653.03|660.84|655.64|658.02|652.82|322
1662897600000|2022-09-11 12:00:00|658.26|653.06|656.13|650.93|658.89|653.69|656.13|650.93|427
1662897900000|2022-09-11 12:05:00|656.14|650.94|655.97|650.77|656.29|651.09|654.64|649.44|282
1662898200000|2022-09-11 12:10:00|655.98|650.78|655.98|650.78|657.24|652.04|654.85|649.65|364
1662898500000|2022-09-11 12:15:00|656.01|650.81|654.82|649.62|656.18|650.98|654.63|649.43|336
1662898800000|2022-09-11 12:20:00|654.81|649.61|654.32|649.12|655.13|649.93|654.23|649.03|297
1662899100000|2022-09-11 12:25:00|654.31|649.11|655.88|650.68|656.2|651|653.93|648.73|325
1662899400000|2022-09-11 12:30:00|655.9|650.7|655.92|650.72|657|651.8|655.37|650.17|428
1662899700000|2022-09-11 12:35:00|655.93|650.73|657.51|652.31|658.13|652.93|655.91|650.71|312
1662900000000|2022-09-11 12:40:00|657.48|652.28|658.44|653.24|658.48|653.28|656.87|651.67|231
1662900300000|2022-09-11 12:45:00|658.43|653.23|657.44|652.24|658.54|653.34|656.72|651.52|378
1662900600000|2022-09-11 12:50:00|657.46|652.26|657.03|651.83|657.51|652.31|655.95|650.75|328
1662900900000|2022-09-11 12:55:00|656.98|651.78|658.03|652.83|659.22|654.02|656.9|651.7|326
1662901200000|2022-09-11 13:00:00|658|652.8|656.4|651.2|658.49|653.29|656.22|651.02|380
1662901500000|2022-09-11 13:05:00|656.41|651.21|654.51|649.31|657.33|652.13|654.2|649|288
1662901800000|2022-09-11 13:10:00|654.49|649.29|656.57|651.37|656.57|651.37|654.09|648.89|395
1662902100000|2022-09-11 13:15:00|656.56|651.36|657.28|652.08|657.44|652.24|655.89|650.69|331
1662902400000|2022-09-11 13:20:00|657.27|652.07|656.16|650.96|657.52|652.32|655.65|650.45|281
1662902700000|2022-09-11 13:25:00|656.15|650.95|657.59|652.39|657.61|652.41|656.06|650.86|323
1662903000000|2022-09-11 13:30:00|657.5|652.3|658.41|653.21|658.41|653.21|657.17|651.97|323
1662903300000|2022-09-11 13:35:00|658.42|653.22|658.92|653.72|659.35|654.15|656.25|651.05|419
1662903600000|2022-09-11 13:40:00|658.81|653.61|658.73|653.53|659.15|653.95|657.92|652.72|312
1662903900000|2022-09-11 13:45:00|658.75|653.55|659.07|653.87|659.78|654.58|658.75|653.55|277
1662904200000|2022-09-11 13:50:00|659|653.8|659.79|654.59|659.79|654.59|658.71|653.51|258
1662904500000|2022-09-11 13:55:00|659.81|654.61|659.92|654.72|660.17|654.97|658.65|653.45|315
1662904800000|2022-09-11 14:00:00|659.97|654.77|660.13|654.93|660.73|655.53|659.79|654.59|304
1662905100000|2022-09-11 14:05:00|660.1|654.9|659.9|654.7|660.15|654.95|659.58|654.38|271
1662905400000|2022-09-11 14:10:00|659.85|654.65|659.95|654.75|660.12|654.92|659.64|654.44|271
1662905700000|2022-09-11 14:15:00|659.96|654.76|658.06|652.86|660.08|654.88|657.66|652.46|359
1662906000000|2022-09-11 14:20:00|658.07|652.87|656.15|650.95|658.6|653.4|655.5|650.3|356
1662906300000|2022-09-11 14:25:00|656.13|650.93|654.82|649.62|657.37|652.17|653.78|648.58|478
1662906600000|2022-09-11 14:30:00|654.84|649.64|656.72|651.52|656.8|651.6|654.21|649.01|473
1662906900000|2022-09-11 14:35:00|656.73|651.53|657.23|652.03|657.88|652.68|656.39|651.19|337
1662907200000|2022-09-11 14:40:00|657.18|651.98|655.91|650.71|657.25|652.05|655.82|650.62|298
1662907500000|2022-09-11 14:45:00|655.9|650.7|657.06|651.86|657.28|652.08|655.17|649.97|307
1662907800000|2022-09-11 14:50:00|657|651.8|657.99|652.79|658.09|652.89|656.84|651.64|323
1662908100000|2022-09-11 14:55:00|657.98|652.78|657.09|651.89|658.14|652.94|657.08|651.88|234
1662908400000|2022-09-11 15:00:00|657.07|651.87|656.26|651.06|657.11|651.91|656.01|650.81|491
1662908700000|2022-09-11 15:05:00|656.25|651.05|656.75|651.55|657.14|651.94|655.91|650.71|370
1662909000000|2022-09-11 15:10:00|656.73|651.53|659.16|653.96|659.22|654.02|656.73|651.53|282
1662909300000|2022-09-11 15:15:00|659.15|653.95|658.42|653.22|659.49|654.29|658.42|653.22|258
1662909600000|2022-09-11 15:20:00|658.43|653.23|659.42|654.22|659.85|654.65|658.42|653.22|343
1662909900000|2022-09-11 15:25:00|659.46|654.26|660.92|655.72|661.42|656.22|659.25|654.05|342
1662910200000|2022-09-11 15:30:00|660.93|655.73|660.88|655.68|663.42|658.22|660.37|655.17|528
1662910500000|2022-09-11 15:35:00|660.91|655.71|662.37|657.17|662.47|657.27|660.83|655.63|308
1662910800000|2022-09-11 15:40:00|662.41|657.21|662.43|657.23|663.18|657.98|661.44|656.24|375
1662911100000|2022-09-11 15:45:00|662.44|657.24|665.08|659.88|665.08|659.88|662.17|656.97|341
1662911400000|2022-09-11 15:50:00|665.06|659.86|666.95|661.75|667.03|661.83|664.3|659.1|362
1662911700000|2022-09-11 15:55:00|666.89|661.69|666.51|661.31|667.82|662.62|665.1|659.9|373
1662912000000|2022-09-11 16:00:00|666.56|661.36|667.46|662.26|672.02|666.82|666.2|661|536
1662912300000|2022-09-11 16:05:00|667.42|662.22|666.97|661.77|667.48|662.28|665.78|660.58|515
1662912600000|2022-09-11 16:10:00|667.03|661.83|665.94|660.74|667.05|661.85|664.82|659.62|385
1662912900000|2022-09-11 16:15:00|665.92|660.72|664.82|659.62|666.19|660.99|664.75|659.55|425
1662913200000|2022-09-11 16:20:00|664.81|659.61|664.2|659|665.62|660.42|663.97|658.77|459
1662913500000|2022-09-11 16:25:00|664.19|658.99|664.09|658.89|664.88|659.68|663.42|658.22|366
1662913800000|2022-09-11 16:30:00|664.1|658.9|664.77|659.57|665.39|660.19|663.79|658.59|374
1662914100000|2022-09-11 16:35:00|664.78|659.58|663.8|658.6|664.82|659.62|663.21|658.01|307
1662914400000|2022-09-11 16:40:00|663.78|658.58|664.93|659.73|665.25|660.05|663.74|658.54|212
1662914700000|2022-09-11 16:45:00|664.92|659.72|666.59|661.39|667.42|662.22|664.92|659.72|399
1662915000000|2022-09-11 16:50:00|666.57|661.37|667.04|661.84|667.65|662.45|666.32|661.12|304
1662915300000|2022-09-11 16:55:00|667.05|661.85|666.36|661.16|667.5|662.3|666.16|660.96|361
1662915600000|2022-09-11 17:00:00|666.35|661.15|667.12|661.92|668.1|662.9|666.35|661.15|427
1662915900000|2022-09-11 17:05:00|667.13|661.93|667.35|662.15|667.91|662.71|667.02|661.82|385
1662916200000|2022-09-11 17:10:00|667.36|662.16|667.35|662.15|668.26|663.06|667.15|661.95|349
1662916500000|2022-09-11 17:15:00|667.31|662.11|669.03|663.83|669.03|663.83|665.89|660.69|509
1662916800000|2022-09-11 17:20:00|669.02|663.82|669.08|663.88|669.42|664.22|668.6|663.4|339
1662917100000|2022-09-11 17:25:00|669.09|663.89|669.95|664.75|670.19|664.99|668.45|663.25|413
1662917400000|2022-09-11 17:30:00|669.96|664.76|668.89|663.69|670.24|665.04|667.35|662.15|525
1662917700000|2022-09-11 17:35:00|668.88|663.68|669.5|664.3|670.07|664.87|668.28|663.08|548
1662918000000|2022-09-11 17:40:00|669.43|664.23|666.02|660.82|669.45|664.25|665.17|659.97|613
1662918300000|2022-09-11 17:45:00|666.05|660.85|667.03|661.83|667.26|662.06|665.99|660.79|470
1662918600000|2022-09-11 17:50:00|667.04|661.84|666.05|660.85|667.51|662.31|666.04|660.84|427
1662918900000|2022-09-11 17:55:00|666.01|660.81|665.1|659.9|666.36|661.16|664.89|659.69|421
1662919200000|2022-09-11 18:00:00|665.12|659.92|663.6|658.4|665.12|659.92|663.4|658.2|415
1662919500000|2022-09-11 18:05:00|663.54|658.34|664.08|658.88|664.36|659.16|663.28|658.08|450
1662919800000|2022-09-11 18:10:00|664.07|658.87|662.41|657.21|664.3|659.1|662.26|657.06|348
1662920100000|2022-09-11 18:15:00|662.4|657.2|663.98|658.78|664.53|659.33|662.4|657.2|314
1662920400000|2022-09-11 18:20:00|664|658.8|663.98|658.78|664.45|659.25|663.56|658.36|272
1662920700000|2022-09-11 18:25:00|664.01|658.81|663.66|658.46|664.9|659.7|663.59|658.39|228
1662921000000|2022-09-11 18:30:00|663.67|658.47|663.15|657.95|663.84|658.64|662.4|657.2|264
1662921300000|2022-09-11 18:35:00|663.16|657.96|662.83|657.63|663.16|657.96|662.37|657.17|225
1662921600000|2022-09-11 18:40:00|662.84|657.64|662.3|657.1|663.09|657.89|661.93|656.73|251
1662921900000|2022-09-11 18:45:00|662.31|657.11|661.62|656.42|662.32|657.12|661.54|656.34|215
1662922200000|2022-09-11 18:50:00|661.53|656.33|661.52|656.32|662.12|656.92|661.12|655.92|277
1662922500000|2022-09-11 18:55:00|661.57|656.37|659.09|653.89|661.65|656.45|658.15|652.95|384
1662922800000|2022-09-11 19:00:00|659.12|653.92|659.45|654.25|660.45|655.25|658.84|653.64|490
1662923100000|2022-09-11 19:05:00|659.32|654.12|660.39|655.19|660.54|655.34|659.26|654.06|297
1662923400000|2022-09-11 19:10:00|660.4|655.2|660.5|655.3|660.65|655.45|660.26|655.06|265
1662923700000|2022-09-11 19:15:00|660.49|655.29|657.56|652.36|660.59|655.39|657.34|652.14|434
1662924000000|2022-09-11 19:20:00|657.57|652.37|657.58|652.38|658.62|653.42|657.1|651.9|242
1662924300000|2022-09-11 19:25:00|657.57|652.37|655.65|650.45|657.7|652.5|654.97|649.77|244
1662924600000|2022-09-11 19:30:00|655.64|650.44|656.39|649.69|656.72|651.52|654.25|648.88|396
1662924900000|2022-09-11 19:35:00|656.21|649.51|654.57|647.87|657.36|650.66|654.55|647.85|349
1662925200000|2022-09-11 19:40:00|654.59|647.89|655.28|648.58|655.44|648.74|654.59|647.89|326
1662925500000|2022-09-11 19:45:00|655.29|648.59|655.44|648.74|656.53|649.83|655.13|648.43|264
1662925800000|2022-09-11 19:50:00|655.47|648.77|656.2|649.5|656.45|649.75|655.47|648.77|262
1662926100000|2022-09-11 19:55:00|656.19|649.49|657.9|651.2|658.03|651.33|656.18|649.48|282
1662926400000|2022-09-11 20:00:00|657.89|651.19|658.97|652.27|659.17|652.47|657.09|650.39|428
1662926700000|2022-09-11 20:05:00|658.96|652.26|658.12|651.42|659.22|652.52|658.03|651.33|298
1662927000000|2022-09-11 20:10:00|658.13|651.43|657.48|650.78|658.39|651.69|657.03|650.33|323
1662927300000|2022-09-11 20:15:00|657.47|650.77|652.92|646.22|658.02|651.32|652.87|646.17|474
1662927600000|2022-09-11 20:20:00|652.9|646.2|655.09|648.39|656.81|650.11|652.59|645.89|519
1662927900000|2022-09-11 20:25:00|655.06|648.36|655.07|648.37|656.24|649.54|654.72|648.02|397
1662928200000|2022-09-11 20:30:00|655.06|648.36|652.32|645.62|655.28|648.58|652.27|645.57|351
1662928500000|2022-09-11 20:35:00|652.33|645.63|649.1|642.4|652.33|645.63|646.99|640.29|556
1662928800000|2022-09-11 20:40:00|649.03|642.33|649.91|643.21|651.85|645.15|648.99|642.29|461
1662929100000|2022-09-11 20:45:00|649.96|643.26|649.84|643.14|650.13|643.43|648.52|641.82|403
1662929400000|2022-09-11 20:50:00|649.86|643.16|650.31|643.61|650.32|643.62|648.27|641.57|526
1662929700000|2022-09-11 20:55:00|650.28|643.58|652.46|645.76|652.81|646.11|650.1|643.4|577
1662930000000|2022-09-11 21:00:00|652.51|645.81|653.47|646.77|653.62|646.92|651.57|644.87|533
1662930300000|2022-09-11 21:05:00|653.49|646.79|652.01|645.31|654.24|647.54|651.07|644.37|510
1662930600000|2022-09-11 21:10:00|651.96|645.26|652.4|647.2|652.58|647.38|650.17|644.76|430
1662930900000|2022-09-11 21:15:00|652.39|647.19|653.07|647.87|653.12|647.92|652.12|646.92|364
1662931200000|2022-09-11 21:20:00|653.06|647.86|651.44|646.24|653.22|648.02|651.21|646.01|387
1662931500000|2022-09-11 21:25:00|651.6|646.4|651.84|646.64|652.73|647.53|651.22|646.02|373
1662931800000|2022-09-11 21:30:00|651.82|646.62|650.13|644.93|651.83|646.63|650|644.8|281
1662932100000|2022-09-11 21:35:00|650.11|644.91|650.8|645.6|651.02|645.82|649.94|644.74|391
1662932400000|2022-09-11 21:40:00|650.77|645.57|651.64|646.44|651.64|646.44|650.17|644.97|297
1662932700000|2022-09-11 21:45:00|651.65|646.45|649.85|644.65|651.72|646.52|649.77|644.57|314
1662933000000|2022-09-11 21:50:00|649.82|644.62|640.2|635|649.88|644.68|639.34|634.14|609
1662933300000|2022-09-11 21:55:00|640.13|634.93|642.84|637.64|643.48|638.28|640.12|634.92|529
1662933600000|2022-09-11 22:00:00|642.86|637.66|648.9|643.7|649.03|643.83|642.83|637.63|674
1662933900000|2022-09-11 22:05:00|648.93|643.73|648.49|643.29|649.35|644.15|647.24|642.04|497
1662934200000|2022-09-11 22:10:00|648.46|643.26|651.13|645.93|651.16|645.96|648.46|643.26|457
1662934500000|2022-09-11 22:15:00|651.12|645.92|650.21|645.01|651.23|646.03|649.91|644.71|442
1662934800000|2022-09-11 22:20:00|650.22|645.02|650.27|645.07|650.51|645.31|649.38|644.18|386
1662935100000|2022-09-11 22:25:00|650.23|645.03|650.13|644.93|650.88|645.68|649.95|644.75|413
1662935400000|2022-09-11 22:30:00|650.12|644.92|652.03|646.83|652.12|646.92|650|644.8|412
1662935700000|2022-09-11 22:35:00|651.98|646.78|650.86|645.66|652.04|646.84|650.79|645.59|462
1662936000000|2022-09-11 22:40:00|650.87|645.67|650.07|644.87|651.28|646.08|649.99|644.79|370
1662936300000|2022-09-11 22:45:00|650.04|644.84|650.05|644.85|651.13|645.93|649.88|644.68|467
1662936600000|2022-09-11 22:50:00|650.02|644.82|649.9|644.7|650.8|645.6|649.66|644.46|422
1662936900000|2022-09-11 22:55:00|649.96|644.76|648.92|643.72|649.96|644.76|647.74|642.54|524
1662937200000|2022-09-11 23:00:00|648.91|643.71|647.35|642.15|649.06|643.86|647.08|641.88|467
1662937500000|2022-09-11 23:05:00|647.31|642.11|644.71|639.51|647.36|642.16|644.69|639.49|615
1662937800000|2022-09-11 23:10:00|644.72|639.52|647.62|642.42|648.52|643.32|644.67|639.47|578
1662938100000|2022-09-11 23:15:00|647.4|642.2|648.27|643.07|648.36|643.16|646.45|641.25|550
1662938400000|2022-09-11 23:20:00|648.06|642.86|649.03|643.83|649.32|644.12|647.43|642.23|532
1662938700000|2022-09-11 23:25:00|649.05|643.85|648.16|642.96|649.29|644.09|647.87|642.67|446
1662939000000|2022-09-11 23:30:00|648.17|642.97|650.16|644.96|650.28|645.08|647.96|642.76|483
1662939300000|2022-09-11 23:35:00|650.13|644.93|650.6|645.4|650.65|645.45|649.55|644.35|504
1662939600000|2022-09-11 23:40:00|650.61|645.41|651.19|645.99|651.19|645.99|649.81|644.61|461
1662939900000|2022-09-11 23:45:00|651.22|646.02|652.89|647.69|653.07|647.87|650.35|645.15|543
1662940200000|2022-09-11 23:50:00|652.83|647.63|652.22|647.02|652.87|647.67|651.36|646.16|544
1662940500000|2022-09-11 23:55:00|652.25|647.05|651.71|646.51|652.5|647.3|651.41|646.21|509
1662940800000|2022-09-12 00:00:00|651.47|646.27|649.38|644.18|651.75|646.55|649.08|643.88|669
1662941100000|2022-09-12 00:05:00|649.41|644.21|650.97|645.77|652.11|646.91|649.26|644.06|562
1662941400000|2022-09-12 00:10:00|650.96|645.76|650.6|645.4|651.25|646.05|648.97|643.77|595
1662941700000|2022-09-12 00:15:00|650.68|645.48|650.31|645.11|651.33|646.13|650.03|644.83|525
1662942000000|2022-09-12 00:20:00|650.4|645.2|650.15|644.95|652.12|646.92|649.88|644.68|527
1662942300000|2022-09-12 00:25:00|650.16|644.96|648.81|643.61|651.14|645.94|648.78|643.58|502
1662942600000|2022-09-12 00:30:00|648.84|643.64|647.05|641.85|650.61|645.41|646.96|641.76|549
1662942900000|2022-09-12 00:35:00|647.06|641.86|645.1|639.9|648.27|643.07|643.89|638.69|622
1662943200000|2022-09-12 00:40:00|645.05|639.85|646.26|641.06|647.28|642.08|644.85|639.65|591
1662943500000|2022-09-12 00:45:00|646.28|641.08|645.82|640.62|646.41|641.21|644.82|639.62|545
1662943800000|2022-09-12 00:50:00|645.8|640.6|643.24|638.04|646.36|641.16|643.2|638|655
1662944100000|2022-09-12 00:55:00|643.15|637.95|641.85|636.65|643.27|638.07|641.78|636.58|596
1662944400000|2022-09-12 01:00:00|641.89|636.69|642.12|636.92|642.44|637.24|640.25|635.05|666
1662944700000|2022-09-12 01:05:00|642.14|636.94|640.66|635.46|643.4|638.2|640.49|635.29|569
1662945000000|2022-09-12 01:10:00|640.64|635.44|641.65|636.45|642.11|636.91|640.62|635.42|493
1662945300000|2022-09-12 01:15:00|641.67|636.47|642.76|637.56|643.59|638.39|641.5|636.3|573
1662945600000|2022-09-12 01:20:00|642.75|637.55|644.21|639.01|644.32|639.12|642.49|637.29|592
1662945900000|2022-09-12 01:25:00|644.19|638.99|649.15|643.95|649.25|644.05|644.19|638.99|657
1662946200000|2022-09-12 01:30:00|649.13|643.93|646.29|641.09|649.3|644.1|645.68|640.48|693
1662946500000|2022-09-12 01:35:00|646.3|641.1|648.23|643.03|648.7|643.5|645.95|640.75|599
1662946800000|2022-09-12 01:40:00|648.29|643.09|655.17|649.97|655.22|650.02|647.28|642.08|730
1662947100000|2022-09-12 01:45:00|655.27|650.07|662.41|657.21|663|657.8|655.19|649.99|788
1662947400000|2022-09-12 01:50:00|662.45|657.25|673.77|668.57|673.77|668.57|662.22|657.02|763
1662947700000|2022-09-12 01:55:00|673.7|668.5|667.35|662.15|674.38|669.18|665.48|660.28|770
1662948000000|2022-09-12 02:00:00|667.55|662.35|665.97|660.77|669.38|664.18|665.82|660.62|694
1662948300000|2022-09-12 02:05:00|665.98|660.78|660.46|655.26|665.99|660.79|660.25|655.05|726
1662948600000|2022-09-12 02:10:00|660.33|655.13|654.36|649.16|660.86|655.66|654.36|649.16|732
1662948900000|2022-09-12 02:15:00|654.31|649.11|649.93|644.73|656.23|651.03|649.93|644.73|717
1662949200000|2022-09-12 02:20:00|649.97|644.77|653.5|648.3|653.55|648.35|649.21|644.01|662
1662949500000|2022-09-12 02:25:00|653.41|648.21|651.32|646.12|653.42|648.22|650.71|645.51|659
1662949800000|2022-09-12 02:30:00|651.31|646.11|652.13|646.93|652.3|647.1|650.4|645.2|558
1662950100000|2022-09-12 02:35:00|652|646.8|649.43|644.23|653.55|648.35|649.15|643.95|604
1662950400000|2022-09-12 02:40:00|649.44|644.24|652.58|647.38|652.58|647.38|649.17|643.97|549
1662950700000|2022-09-12 02:45:00|652.55|647.35|650.01|644.81|654.01|648.81|649.95|644.75|499
1662951000000|2022-09-12 02:50:00|650.04|644.84|648.98|643.78|652.33|647.13|648.45|643.25|668
1662951300000|2022-09-12 02:55:00|649|643.8|649.77|644.57|650.4|645.2|648.9|643.7|522
1662951600000|2022-09-12 03:00:00|649.78|644.58|651.22|646.02|652.06|646.86|649.45|644.25|615
1662951900000|2022-09-12 03:05:00|651.2|646|652.52|647.32|653.06|647.86|650.93|645.73|578
1662952200000|2022-09-12 03:10:00|652.5|647.3|652.44|647.24|652.92|647.72|651.16|645.96|496
1662952500000|2022-09-12 03:15:00|652.45|647.25|650.19|644.99|653.07|647.87|650.16|644.96|527
1662952800000|2022-09-12 03:20:00|650.21|645.01|645.33|640.13|650.54|645.34|645.26|640.06|639
1662953100000|2022-09-12 03:25:00|645.38|640.18|647.71|642.51|649.64|644.44|644.98|639.78|640
1662953400000|2022-09-12 03:30:00|647.69|642.49|644.88|639.68|647.72|642.52|643.67|638.47|738
1662953700000|2022-09-12 03:35:00|644.85|639.65|643.39|638.19|645.95|640.75|643.03|637.83|686
1662954000000|2022-09-12 03:40:00|643.37|638.17|644.44|639.24|644.45|639.25|641.35|636.15|592
1662954300000|2022-09-12 03:45:00|644.52|639.32|645.08|639.88|645.91|640.71|643.9|638.7|582
1662954600000|2022-09-12 03:50:00|645.12|639.92|645.84|640.64|646.08|640.88|644.67|639.47|525
1662954900000|2022-09-12 03:55:00|645.87|640.67|646.45|641.25|647.01|641.81|645.33|640.13|540
1662955200000|2022-09-12 04:00:00|646.46|641.26|647.9|642.7|648.55|643.35|646.2|641|534
1662955500000|2022-09-12 04:05:00|647.91|642.71|649.57|644.37|649.98|644.78|647.79|642.59|495
1662955800000|2022-09-12 04:10:00|649.46|644.26|648.85|643.65|649.52|644.32|647.65|642.45|502
1662956100000|2022-09-12 04:15:00|648.84|643.64|648.2|643|649.19|643.99|647.29|642.09|486
1662956400000|2022-09-12 04:20:00|648.19|642.99|649.15|643.95|649.29|644.09|647.23|642.03|465
1662956700000|2022-09-12 04:25:00|649.16|643.96|651.91|646.71|651.91|646.71|648.94|643.74|541
1662957000000|2022-09-12 04:30:00|651.86|646.66|651.87|646.67|652.11|646.91|651.31|646.11|468
1662957300000|2022-09-12 04:35:00|651.85|646.65|652.7|647.5|652.91|647.71|651.53|646.33|421
1662957600000|2022-09-12 04:40:00|652.78|647.58|650.9|645.7|653.11|647.91|650.6|645.4|490
1662957900000|2022-09-12 04:45:00|650.93|645.73|651.16|645.96|651.57|646.37|650.68|645.48|406
1662958200000|2022-09-12 04:50:00|651.13|645.93|651.17|645.97|651.82|646.62|650.78|645.58|406
1662958500000|2022-09-12 04:55:00|651.12|645.92|651.79|646.59|651.86|646.66|649.97|644.77|459
1662958800000|2022-09-12 05:00:00|651.81|646.61|651.84|646.64|652.24|647.04|650.56|645.36|433
1662959100000|2022-09-12 05:05:00|651.83|646.63|651.11|645.91|652.17|646.97|650.64|645.44|417
1662959400000|2022-09-12 05:10:00|651.12|645.92|650.79|645.59|651.79|646.59|648.66|643.46|471
1662959700000|2022-09-12 05:15:00|650.8|645.6|649.09|643.89|651.35|646.15|648.89|643.69|392
1662960000000|2022-09-12 05:20:00|649.04|643.84|649.93|644.73|650.21|645.01|648.39|643.19|479
1662960300000|2022-09-12 05:25:00|649.95|644.75|656.03|650.83|656.18|650.98|649.95|644.75|510
1662960600000|2022-09-12 05:30:00|656.05|650.85|655.9|650.7|657.03|651.83|654.67|649.47|566
1662960900000|2022-09-12 05:35:00|655.87|650.67|657.16|651.96|657.25|652.05|655.56|650.36|478
1662961200000|2022-09-12 05:40:00|657.14|651.94|656.34|651.14|657.36|652.16|656.1|650.9|475
1662961500000|2022-09-12 05:45:00|656.49|651.29|657.14|651.94|657.55|652.35|655.6|650.4|376
1662961800000|2022-09-12 05:50:00|657.21|652.01|656.92|651.72|657.5|652.3|655.97|650.77|389
1662962100000|2022-09-12 05:55:00|656.94|651.74|656.84|651.64|657.5|652.3|655.94|650.74|462
1662962400000|2022-09-12 06:00:00|656.81|651.61|656.17|650.97|657.1|651.9|655.14|649.94|568
1662962700000|2022-09-12 06:05:00|656.28|651.08|656.23|651.03|656.41|651.21|654.99|649.79|469
1662963000000|2022-09-12 06:10:00|656.24|651.04|655.9|650.7|657.06|651.86|655.14|649.94|495
1662963300000|2022-09-12 06:15:00|655.91|650.71|655.31|650.11|656.45|651.25|654.97|649.77|486
1662963600000|2022-09-12 06:20:00|655.29|650.09|654.93|649.73|656.14|650.94|654.8|649.6|466
1662963900000|2022-09-12 06:25:00|654.9|649.7|656.91|651.71|657.2|652|654.83|649.63|481
1662964200000|2022-09-12 06:30:00|656.86|651.66|656.14|650.94|657.19|651.99|655.92|650.72|515
1662964500000|2022-09-12 06:35:00|656.11|650.91|657.82|652.62|658.4|653.2|655.94|650.74|521
1662964800000|2022-09-12 06:40:00|657.79|652.59|658.37|653.17|658.54|653.34|657.21|652.01|545
1662965100000|2022-09-12 06:45:00|658.38|653.18|657.91|652.71|658.46|653.26|657.41|652.21|542
1662965400000|2022-09-12 06:50:00|657.94|652.74|658.41|653.21|658.95|653.75|657.31|652.11|568
1662965700000|2022-09-12 06:55:00|658.43|653.23|659.43|654.23|659.56|654.36|657.82|652.62|547
1662966000000|2022-09-12 07:00:00|659.42|654.22|660.14|654.94|660.57|655.37|659.34|654.14|596
1662966300000|2022-09-12 07:05:00|660.19|654.99|660.17|654.97|660.83|655.63|659.46|654.26|577
1662966600000|2022-09-12 07:10:00|660.15|654.95|662.6|657.4|662.66|657.46|659.86|654.66|551
1662966900000|2022-09-12 07:15:00|662.59|657.39|661.11|655.91|664.06|658.86|660.4|655.2|667
1662967200000|2022-09-12 07:20:00|661.12|655.92|664|658.8|664.12|658.92|660.7|655.5|626
1662967500000|2022-09-12 07:25:00|664.04|658.84|664.04|658.84|664.89|659.69|662.55|657.35|700
1662967800000|2022-09-12 07:30:00|664.05|658.85|667.19|661.99|667.44|662.24|664.05|658.85|665
1662968100000|2022-09-12 07:35:00|667.17|661.97|668.27|663.07|668.56|663.36|665.66|660.46|626
1662968400000|2022-09-12 07:40:00|668.25|663.05|668.7|663.5|669.68|664.48|667.71|662.51|707
1662968700000|2022-09-12 07:45:00|668.74|663.54|669.58|664.38|670.53|665.33|666.95|661.75|735
1662969000000|2022-09-12 07:50:00|669.6|664.4|670.43|665.23|671.29|666.09|668.64|663.44|668
1662969300000|2022-09-12 07:55:00|670.41|665.21|672.32|667.12|672.74|667.54|670.35|665.15|654
1662969600000|2022-09-12 08:00:00|672.34|667.14|671.45|666.25|672.83|667.63|669.66|664.46|693
1662969900000|2022-09-12 08:05:00|671.41|666.21|674.01|668.81|674.05|668.85|671.21|666.01|690
1662970200000|2022-09-12 08:10:00|674.02|668.82|680.69|675.49|681.88|676.68|673.91|668.71|724
1662970500000|2022-09-12 08:15:00|680.75|675.55|679.58|674.38|681.57|676.37|677.7|672.5|739
1662970800000|2022-09-12 08:20:00|679.54|674.34|679.33|674.13|685.49|680.29|678.17|672.97|750
1662971100000|2022-09-12 08:25:00|679.36|674.16|680.03|674.83|680.74|675.54|678.59|673.39|753
1662971400000|2022-09-12 08:30:00|680.07|674.87|681.14|675.94|682.56|677.36|679.11|673.91|736
1662971700000|2022-09-12 08:35:00|681.12|675.92|685.03|679.83|685.37|680.17|681.08|675.88|759
1662972000000|2022-09-12 08:40:00|685.19|679.99|687.11|681.91|689.69|684.49|685.04|679.84|758
1662972300000|2022-09-12 08:45:00|687.1|681.9|687.24|682.04|688.48|683.28|685.75|680.55|735
1662972600000|2022-09-12 08:50:00|687.27|682.07|687.28|682.08|687.63|682.43|684.49|679.29|728
1662972900000|2022-09-12 08:55:00|687.29|682.09|691.24|686.04|692.08|686.88|685.92|680.72|725
1662973200000|2022-09-12 09:00:00|691.22|686.02|692.1|686.9|694.33|689.13|689.9|684.7|730
1662973500000|2022-09-12 09:05:00|691.74|686.54|691.38|686.18|693.16|687.96|689.91|684.71|728
1662973800000|2022-09-12 09:10:00|691.41|686.21|691.06|685.86|693.17|687.97|689.28|684.08|682
1662974100000|2022-09-12 09:15:00|691.04|685.84|691.4|686.2|693.15|687.95|690.27|685.07|672
1662974400000|2022-09-12 09:20:00|691.42|686.22|693.39|688.19|694.22|689.02|691.26|686.06|596
1662974700000|2022-09-12 09:25:00|693.34|688.14|692.98|687.78|694.64|689.44|692.15|686.95|635
1662975000000|2022-09-12 09:30:00|693.06|687.86|690.17|684.97|693.06|687.86|689.42|684.22|688
1662975300000|2022-09-12 09:35:00|690.21|685.01|694.06|688.86|694.17|688.97|689.12|683.92|697
1662975600000|2022-09-12 09:40:00|694|688.8|694.8|689.6|696.31|691.11|692.52|687.32|706
1662975900000|2022-09-12 09:45:00|694.81|689.61|694.3|689.1|697.4|692.2|693.87|688.67|639
1662976200000|2022-09-12 09:50:00|694.26|689.06|693.28|688.08|694.65|689.45|692.48|687.28|647
1662976500000|2022-09-12 09:55:00|693.27|688.07|694.24|689.04|695.34|690.14|693.11|687.91|661
1662976800000|2022-09-12 10:00:00|694.22|689.02|689.29|684.09|694.22|689.02|688.89|683.69|740
1662977100000|2022-09-12 10:05:00|689.2|684|687.24|682.04|690.62|685.42|686.79|681.59|727
1662977400000|2022-09-12 10:10:00|687.19|681.99|686.24|681.04|687.71|682.51|685.66|680.46|740
1662977700000|2022-09-12 10:15:00|686.01|680.81|687.51|682.31|688.47|683.27|685.53|680.33|675
1662978000000|2022-09-12 10:20:00|687.46|682.26|688.65|683.45|689.76|684.56|687.34|682.14|664
1662978300000|2022-09-12 10:25:00|688.68|683.48|688.64|683.44|689.4|684.2|688.31|683.11|586
1662978600000|2022-09-12 10:30:00|688.65|683.45|692.19|686.99|692.35|687.15|688.55|683.35|629
1662978900000|2022-09-12 10:35:00|692.23|687.03|692.45|687.25|694.33|689.13|691.13|685.93|587
1662979200000|2022-09-12 10:40:00|692.47|687.27|691.93|686.73|694.16|688.96|691.44|686.24|626
1662979500000|2022-09-12 10:45:00|691.87|686.67|692.72|687.52|693.6|688.4|691.5|686.3|546
1662979800000|2022-09-12 10:50:00|692.73|687.53|691.58|686.38|693.26|688.06|691.11|685.91|608
1662980100000|2022-09-12 10:55:00|691.59|686.39|689.85|684.65|691.8|686.6|689.72|684.52|550
1662980400000|2022-09-12 11:00:00|689.86|684.66|689.42|684.22|690.81|685.61|689.14|683.94|632
1662980700000|2022-09-12 11:05:00|689.44|684.24|689.3|684.1|691.5|686.3|689|683.8|541
1662981000000|2022-09-12 11:10:00|689.33|684.13|690.5|685.3|692.3|687.1|688.64|683.44|623
1662981300000|2022-09-12 11:15:00|690.46|685.26|692.79|687.59|693.72|688.52|690.41|685.21|606
1662981600000|2022-09-12 11:20:00|692.83|687.63|692.6|687.4|694.2|689|692.31|687.11|603
1662981900000|2022-09-12 11:25:00|692.61|687.41|690.53|685.33|693.06|687.86|690.39|685.19|587
1662982200000|2022-09-12 11:30:00|690.43|685.23|691.48|686.28|691.75|686.55|690.23|685.03|527
1662982500000|2022-09-12 11:35:00|691.45|686.25|691.35|686.15|691.48|686.28|689.32|684.12|546
1662982800000|2022-09-12 11:40:00|691.4|686.2|689.71|684.51|692.34|687.14|689.35|684.15|663
1662983100000|2022-09-12 11:45:00|689.41|684.21|688.5|683.3|689.46|684.26|686.93|681.73|694
1662983400000|2022-09-12 11:50:00|688.51|683.31|690.12|684.92|690.17|684.97|688.24|683.04|607
1662983700000|2022-09-12 11:55:00|690.1|684.9|691.64|686.44|691.66|686.46|689.94|684.74|600
1662984000000|2022-09-12 12:00:00|691.69|686.49|690.04|684.84|692.52|687.32|689.46|684.26|627
1662984300000|2022-09-12 12:05:00|690.03|684.83|689.6|684.4|692.53|687.33|689.24|684.04|688
1662984600000|2022-09-12 12:10:00|689.64|684.44|688.99|683.79|689.68|684.48|687.8|682.6|581
1662984900000|2022-09-12 12:15:00|688.98|683.78|687.56|682.36|689.44|684.24|686.39|681.19|669
1662985200000|2022-09-12 12:20:00|687.51|682.31|685.45|680.25|687.58|682.38|684.03|678.83|642
1662985500000|2022-09-12 12:25:00|685.46|680.26|686.33|681.13|687.31|682.11|683.9|678.7|690
1662985800000|2022-09-12 12:30:00|686.31|681.11|690.72|685.52|691.36|686.16|686.08|680.88|639
1662986100000|2022-09-12 12:35:00|690.6|685.4|688.85|683.65|691.08|685.88|688.01|682.81|650
1662986400000|2022-09-12 12:40:00|688.86|683.66|688.86|683.66|689.51|684.31|688.17|682.97|554
1662986700000|2022-09-12 12:45:00|688.83|683.63|687.8|682.6|689.3|684.1|686.41|681.21|622
1662987000000|2022-09-12 12:50:00|687.78|682.58|686.04|680.84|688.05|682.85|685.3|680.1|589
1662987300000|2022-09-12 12:55:00|686.08|680.88|686.24|681.04|687.23|682.03|685.39|680.19|546
1662987600000|2022-09-12 13:00:00|686.23|681.03|684.76|679.56|686.63|681.43|684.57|679.37|643
1662987900000|2022-09-12 13:05:00|684.78|679.58|685.32|680.12|686.41|681.21|684.19|678.99|596
1662988200000|2022-09-12 13:10:00|685.35|680.15|686.99|681.79|687.04|681.84|684.48|679.28|547
1662988500000|2022-09-12 13:15:00|686.98|681.78|686.39|681.19|687.09|681.89|684.91|679.71|593
1662988800000|2022-09-12 13:20:00|686.37|681.17|687.44|682.24|687.65|682.45|686.24|681.04|523
1662989100000|2022-09-12 13:25:00|687.43|682.23|686.2|681|688.06|682.86|685.59|680.39|568
1662989400000|2022-09-12 13:30:00|686.19|680.99|686.4|681.2|687.67|682.47|685.66|680.46|697
1662989700000|2022-09-12 13:35:00|686.36|681.16|686.36|681.16|686.63|681.43|682.23|677.03|731
1662990000000|2022-09-12 13:40:00|686.37|681.17|686.51|681.31|688.81|683.61|685.21|680.01|738
1662990300000|2022-09-12 13:45:00|686.48|681.28|685.49|680.29|686.58|681.38|684.35|679.15|686
1662990600000|2022-09-12 13:50:00|685.48|680.28|686.48|681.28|687.53|682.33|685.31|680.11|663
1662990900000|2022-09-12 13:55:00|686.42|681.22|686.94|681.74|687.54|682.34|686.04|680.84|627
1662991200000|2022-09-12 14:00:00|686.93|681.73|688.54|683.34|688.6|683.4|685.95|680.75|624
1662991500000|2022-09-12 14:05:00|688.51|683.31|694.33|689.13|694.41|689.21|687.39|682.19|688
1662991800000|2022-09-12 14:10:00|694.35|689.15|695.06|689.86|699.34|694.14|693.67|688.47|704
1662992100000|2022-09-12 14:15:00|695.1|689.9|693.27|688.07|695.38|690.18|693.2|688|662
1662992400000|2022-09-12 14:20:00|693.3|688.1|691.7|686.5|694.24|689.04|690.93|685.73|649
1662992700000|2022-09-12 14:25:00|691.75|686.55|690.25|685.05|692.95|687.75|689.21|684.01|675
1662993000000|2022-09-12 14:30:00|690.22|685.02|685.8|680.6|691.25|686.05|685.01|679.81|724
1662993300000|2022-09-12 14:35:00|685.69|680.49|688.27|683.07|689.62|684.42|685.22|680.02|637
1662993600000|2022-09-12 14:40:00|688.3|683.1|687.16|681.96|688.42|683.22|686.21|681.01|637
1662993900000|2022-09-12 14:45:00|687.17|681.97|691.76|686.56|692.69|687.49|687.01|681.81|653
1662994200000|2022-09-12 14:50:00|691.83|686.63|686.74|681.54|692.36|687.16|686.66|681.46|704
1662994500000|2022-09-12 14:55:00|686.73|681.53|686.47|681.27|687.62|682.42|685.14|679.94|675
1662994800000|2022-09-12 15:00:00|686.46|681.26|684.44|679.24|686.67|681.47|680.23|675.03|728
1662995100000|2022-09-12 15:05:00|684.46|679.26|681.75|676.55|685.29|680.09|681.12|675.92|680
1662995400000|2022-09-12 15:10:00|681.74|676.54|681.45|676.25|682.5|677.3|679.91|674.71|649
1662995700000|2022-09-12 15:15:00|681.46|676.26|681.61|676.41|682.6|677.4|680.23|675.03|687
1662996000000|2022-09-12 15:20:00|681.64|676.44|681.11|675.91|681.92|676.72|680.28|675.08|643
1662996300000|2022-09-12 15:25:00|681.07|675.87|678.9|673.7|681.1|675.9|678.39|673.19|644
1662996600000|2022-09-12 15:30:00|678.93|673.73|676.57|671.37|680.32|675.12|676.51|671.31|647
1662996900000|2022-09-12 15:35:00|676.72|671.52|674.99|669.79|677.15|671.95|673.57|668.37|729
1662997200000|2022-09-12 15:40:00|675|669.8|672.45|667.25|676.42|671.22|672.45|667.25|702
1662997500000|2022-09-12 15:45:00|672.48|667.28|672.73|667.53|675.44|670.24|671.38|666.18|731
1662997800000|2022-09-12 15:50:00|672.77|667.57|669.97|664.77|673.5|668.3|669.95|664.75|741
1662998100000|2022-09-12 15:55:00|669.96|664.76|668.77|663.57|669.99|664.79|667.19|661.99|753
1662998400000|2022-09-12 16:00:00|668.74|663.54|664.41|659.21|670.59|665.39|663.77|658.57|757
1662998700000|2022-09-12 16:05:00|664.51|659.31|663.81|658.61|666.36|661.16|660.75|655.55|760
1662999000000|2022-09-12 16:10:00|663.72|658.52|662.75|657.55|664.7|659.5|661.48|656.28|735
1662999300000|2022-09-12 16:15:00|662.86|657.66|665.31|660.11|666.4|661.2|662.18|656.98|724
1662999600000|2022-09-12 16:20:00|665.28|660.08|670.22|665.02|670.25|665.05|664.98|659.78|746
1662999900000|2022-09-12 16:25:00|670.18|664.98|673.65|668.45|674.27|669.07|670|664.8|713
1663000200000|2022-09-12 16:30:00|673.64|668.44|673.05|667.85|673.93|668.73|671.61|666.41|693
1663000500000|2022-09-12 16:35:00|673.04|667.84|673.25|668.05|673.34|668.14|670.73|665.53|681
1663000800000|2022-09-12 16:40:00|673.22|668.02|673.91|668.71|674.26|669.06|672.7|667.5|630
1663001100000|2022-09-12 16:45:00|673.97|668.77|674.91|669.71|675.22|670.02|673.13|667.93|644
1663001400000|2022-09-12 16:50:00|674.93|669.73|677.82|672.62|678.25|673.05|674.71|669.51|641
1663001700000|2022-09-12 16:55:00|677.8|672.6|675.06|669.86|678.75|673.55|675.04|669.84|528
1663002000000|2022-09-12 17:00:00|675.07|669.87|675.04|669.84|676.2|671|672.94|667.74|699
1663002300000|2022-09-12 17:05:00|675.15|669.95|677.28|672.08|677.82|672.62|674.12|668.92|619
1663002600000|2022-09-12 17:10:00|677.23|672.03|679.34|674.14|679.44|674.24|676.07|670.87|542
1663002900000|2022-09-12 17:15:00|679.31|674.11|679.18|673.98|680.04|674.84|676.94|671.74|559
1663003200000|2022-09-12 17:20:00|679.19|673.99|679.66|674.46|680.19|674.99|676.86|671.66|623
1663003500000|2022-09-12 17:25:00|679.69|674.49|681.19|675.99|681.97|676.77|678.58|673.38|589
1663003800000|2022-09-12 17:30:00|681.29|676.09|677.88|672.68|681.33|676.13|677.57|672.37|487
1663004100000|2022-09-12 17:35:00|677.89|672.69|674.98|669.78|678.05|672.85|674.92|669.72|520
1663004400000|2022-09-12 17:40:00|675.01|669.81|673.87|668.67|675.25|670.05|672.97|667.77|523
1663004700000|2022-09-12 17:45:00|673.9|668.7|675.41|670.21|675.61|670.41|673.84|668.64|531
1663005000000|2022-09-12 17:50:00|675.46|670.26|682.3|677.1|682.47|677.27|675.15|669.95|605
1663005300000|2022-09-12 17:55:00|682.33|677.13|683.26|678.06|683.52|678.32|681.75|676.55|624
1663005600000|2022-09-12 18:00:00|683.22|678.02|676.98|671.78|683.4|678.2|676.75|671.55|581
1663005900000|2022-09-12 18:05:00|676.96|671.76|676.29|671.09|679.07|673.87|676.2|671|615
1663006200000|2022-09-12 18:10:00|676.21|671.01|677.87|672.67|678.21|673.01|674.93|669.73|639
1663006500000|2022-09-12 18:15:00|677.8|672.6|675.91|670.71|679.07|673.87|675.1|669.9|688
1663006800000|2022-09-12 18:20:00|675.92|670.72|675.34|670.14|677.01|671.81|673.63|668.43|630
1663007100000|2022-09-12 18:25:00|675.32|670.12|672.43|667.23|675.99|670.79|672.05|666.85|549
1663007400000|2022-09-12 18:30:00|672.49|667.29|672.29|667.09|673.38|668.18|672.14|666.94|589
1663007700000|2022-09-12 18:35:00|672.28|667.08|672.37|667.17|673.03|667.83|671.1|665.9|584
1663008000000|2022-09-12 18:40:00|672.39|667.19|671.29|666.09|672.53|667.33|671.12|665.92|546
1663008300000|2022-09-12 18:45:00|671.28|666.08|671.94|666.74|672.19|666.99|671.1|665.9|608
1663008600000|2022-09-12 18:50:00|671.98|666.78|675|669.8|675.23|670.03|671.92|666.72|611
1663008900000|2022-09-12 18:55:00|674.98|669.78|676.03|670.83|677.37|672.17|674.73|669.53|554
1663009200000|2022-09-12 19:00:00|676.02|670.82|675.58|670.38|677.2|672|674.84|669.64|611
1663009500000|2022-09-12 19:05:00|675.57|670.37|677.39|672.19|677.5|672.3|675.24|670.04|576
1663009800000|2022-09-12 19:10:00|677.38|672.18|675.88|670.68|678.23|673.03|675.88|670.68|578
1663010100000|2022-09-12 19:15:00|675.92|670.72|676.15|670.95|676.27|671.07|673.87|668.67|614
1663010400000|2022-09-12 19:20:00|676.17|670.97|675.01|669.81|677.14|671.94|674.88|669.68|532
1663010700000|2022-09-12 19:25:00|674.97|669.77|674.52|669.32|675.86|670.66|674.51|669.31|538
1663011000000|2022-09-12 19:30:00|674.53|669.33|673.54|668.34|675.3|670.1|673.22|668.02|523
1663011300000|2022-09-12 19:35:00|673.53|668.33|675.07|669.87|675.2|670|673.18|667.98|530
1663011600000|2022-09-12 19:40:00|675.04|669.84|675.9|670.7|676.16|670.96|674.7|669.5|438
1663011900000|2022-09-12 19:45:00|675.94|670.74|675.84|670.64|676.04|670.84|674.7|669.5|487
1663012200000|2022-09-12 19:50:00|675.82|670.62|674.48|669.28|676.23|671.03|674.1|668.9|526
1663012500000|2022-09-12 19:55:00|674.5|669.3|674.48|669.28|674.92|669.72|673.49|668.29|490
1663012800000|2022-09-12 20:00:00|674.82|669.62|675.23|670.03|676.48|671.28|674|668.8|558
1663013100000|2022-09-12 20:05:00|675.24|670.04|676.92|671.72|677|671.8|671.33|666.13|626
1663013400000|2022-09-12 20:10:00|676.94|671.74|675.02|669.82|677.13|671.93|673.41|668.21|663
1663013700000|2022-09-12 20:15:00|674.98|669.78|674.59|669.39|675.63|670.43|674.11|668.91|513
1663014000000|2022-09-12 20:20:00|674.71|669.51|674.55|669.35|676.09|670.89|674.52|669.32|499
1663014300000|2022-09-12 20:25:00|674.63|669.43|675.26|670.06|675.29|670.09|674.12|668.92|348
1663014600000|2022-09-12 20:30:00|675.29|670.09|675.28|670.08|675.89|670.69|674.94|669.74|460
1663014900000|2022-09-12 20:35:00|675.31|670.11|675.4|670.2|675.58|670.38|674.39|669.19|469
1663015200000|2022-09-12 20:40:00|675.43|670.23|674.94|669.74|676.18|670.98|674.87|669.67|420
1663015500000|2022-09-12 20:45:00|674.95|669.75|676.33|671.13|676.39|671.19|674.37|669.17|447
1663015800000|2022-09-12 20:50:00|676.35|671.15|675.22|670.02|676.51|671.31|673.28|668.08|488
1663016100000|2022-09-12 20:55:00|675.24|670.04|675.17|669.97|675.35|670.15|674.5|669.3|425
1663016400000|2022-09-12 21:00:00|675.13|669.93|674.32|669.12|675.39|670.19|673.55|668.35|427
1663016700000|2022-09-12 21:05:00|674.29|669.09|670.1|664.9|674.3|669.1|670.06|664.86|400
1663017000000|2022-09-12 21:10:00|670.08|664.88|671.15|665.95|671.33|666.13|668.96|663.76|477
1663017300000|2022-09-12 21:15:00|671.18|665.98|669.26|664.06|671.21|666.01|669|663.8|379
1663017600000|2022-09-12 21:20:00|669.27|664.07|670.25|665.05|670.38|665.18|668.32|663.12|383
1663017900000|2022-09-12 21:25:00|670.24|665.04|666.14|660.94|670.26|665.06|666.06|660.86|256
1663018200000|2022-09-12 21:30:00|666.15|660.95|667.23|662.03|667.23|662.03|666.15|660.95|208
1663018500000|2022-09-12 21:35:00|667.25|662.05|666.89|661.69|667.66|662.46|666.87|661.67|408
1663018800000|2022-09-12 21:40:00|666.88|661.68|670.4|665.2|670.42|665.22|666.37|661.17|491
1663019100000|2022-09-12 21:45:00|670.39|665.19|667.49|662.29|670.39|665.19|667.48|662.28|284
1663019400000|2022-09-12 21:50:00|667.47|662.27|667.12|661.92|667.5|662.3|666.34|661.14|328
1663019700000|2022-09-12 21:55:00|667.11|661.91|667.29|662.09|668.28|663.08|667.11|661.91|294
1663020000000|2022-09-12 22:00:00|667.26|662.06|666.09|660.89|667.59|662.39|665.33|660.13|466
1663020300000|2022-09-12 22:05:00|666.11|660.91|665.44|660.24|667.14|661.94|664.41|659.21|407
1663020600000|2022-09-12 22:10:00|665.36|660.16|665.44|660.24|666.73|661.53|665.23|660.03|417
1663020900000|2022-09-12 22:15:00|665.41|660.21|664.53|659.33|666.22|661.02|664.4|659.2|438
1663021200000|2022-09-12 22:20:00|664.51|659.31|662.37|657.17|665.41|660.21|662.23|657.03|485
1663021500000|2022-09-12 22:25:00|662.39|657.19|664.85|659.65|664.95|659.75|662.23|657.03|417
1663021800000|2022-09-12 22:30:00|664.79|659.59|663.95|658.75|664.96|659.76|663.16|657.96|367
1663022100000|2022-09-12 22:35:00|663.99|658.79|667.24|662.04|667.41|662.21|663.56|658.36|555
1663022400000|2022-09-12 22:40:00|667.21|662.01|668.34|663.14|668.34|663.14|666.23|661.03|527
1663022700000|2022-09-12 22:45:00|668.33|663.13|665.25|660.05|668.44|663.24|664.97|659.77|506
1663023000000|2022-09-12 22:50:00|665.14|659.94|666.24|661.04|666.49|661.29|664.66|659.46|380
1663023300000|2022-09-12 22:55:00|666.25|661.05|664.93|659.73|666.39|661.19|664.08|658.88|497
1663023600000|2022-09-12 23:00:00|664.91|659.71|665.32|660.12|665.93|660.73|663.39|658.19|524
1663023900000|2022-09-12 23:05:00|665.24|660.04|667.26|662.06|667.33|662.13|665.14|659.94|548
1663024200000|2022-09-12 23:10:00|667.23|662.03|667.17|661.97|667.41|662.21|665.3|660.1|505
1663024500000|2022-09-12 23:15:00|667.18|661.98|665.83|660.63|668.32|663.12|665.29|660.09|544
1663024800000|2022-09-12 23:20:00|665.81|660.61|666.39|661.19|666.6|661.4|664.8|659.6|413
1663025100000|2022-09-12 23:25:00|666.36|661.16|665.42|660.22|667.73|662.53|665.39|660.19|464
1663025400000|2022-09-12 23:30:00|665.45|660.25|668.37|663.17|668.37|663.17|665.41|660.21|481
1663025700000|2022-09-12 23:35:00|668.38|663.18|665.95|660.75|668.4|663.2|665.83|660.63|517
1663026000000|2022-09-12 23:40:00|665.93|660.73|667.23|662.03|667.7|662.5|664.92|659.72|517
1663026300000|2022-09-12 23:45:00|667.27|662.07|666.11|660.91|668.09|662.89|665.94|660.74|548
1663026600000|2022-09-12 23:50:00|666.12|660.92|668.88|663.68|668.95|663.75|665.73|660.53|563
1663026900000|2022-09-12 23:55:00|668.89|663.69|668.32|663.12|669.14|663.94|666.9|661.7|543
1663027200000|2022-09-13 00:00:00|668.31|663.11|664.41|659.21|669.36|664.16|663.96|658.76|650
1663027500000|2022-09-13 00:05:00|664.43|659.23|665.48|660.28|666.41|661.21|661.68|656.48|629
1663027800000|2022-09-13 00:10:00|665.5|660.3|662.29|657.09|665.57|660.37|661.44|656.24|630
1663028100000|2022-09-13 00:15:00|662.24|657.04|658.81|653.61|662.24|657.04|656.12|650.92|684
1663028400000|2022-09-13 00:20:00|658.84|653.64|654.02|648.82|660.55|655.35|653.11|647.91|747
1663028700000|2022-09-13 00:25:00|653.96|648.76|653.24|648.04|657.49|652.29|652.9|647.7|746
1663029000000|2022-09-13 00:30:00|653.27|648.07|654.23|649.03|655.48|650.28|650.82|645.62|729
1663029300000|2022-09-13 00:35:00|654.15|648.95|655.92|650.72|656.48|651.28|652.74|647.54|694
1663029600000|2022-09-13 00:40:00|655.93|650.73|659.12|653.92|660.56|655.36|655.01|649.81|662
1663029900000|2022-09-13 00:45:00|659.09|653.89|659.85|654.65|661.19|655.99|658.98|653.78|674
1663030200000|2022-09-13 00:50:00|659.86|654.66|659.92|654.72|660.52|655.32|658.75|653.55|659
1663030500000|2022-09-13 00:55:00|659.89|654.69|659.05|653.85|660.29|655.09|658.62|653.42|687
1663030800000|2022-09-13 01:00:00|659.03|653.83|660.12|654.92|660.4|655.2|658.26|653.06|644
1663031100000|2022-09-13 01:05:00|660.1|654.9|660.98|655.78|661.35|656.15|658.82|653.62|625
1663031400000|2022-09-13 01:10:00|660.96|655.76|660.25|655.05|661.34|656.14|659.9|654.7|561
1663031700000|2022-09-13 01:15:00|660.26|655.06|660.38|655.18|661.08|655.88|658.92|653.72|640
1663032000000|2022-09-13 01:20:00|660.39|655.19|659.35|654.15|661.06|655.86|658.23|653.03|588
1663032300000|2022-09-13 01:25:00|659.41|654.21|658.27|653.07|660.11|654.91|657.73|652.53|555
1663032600000|2022-09-13 01:30:00|658.24|653.04|657.09|651.89|658.47|653.27|656.12|650.92|598
1663032900000|2022-09-13 01:35:00|657.03|651.83|656.81|651.61|658.14|652.94|655.26|650.06|653
1663033200000|2022-09-13 01:40:00|656.83|651.63|658.9|653.7|659.22|654.02|656.83|651.63|507
1663033500000|2022-09-13 01:45:00|658.95|653.75|658.06|652.86|659.13|653.93|656.78|651.58|551
1663033800000|2022-09-13 01:50:00|658.01|652.81|660.19|654.99|660.31|655.11|657.03|651.83|641
1663034100000|2022-09-13 01:55:00|660.2|655|659.76|654.56|661|655.8|659.12|653.92|532
1663034400000|2022-09-13 02:00:00|659.7|654.5|658.88|653.68|659.99|654.79|658.67|653.47|539
1663034700000|2022-09-13 02:05:00|658.87|653.67|657.02|651.82|658.9|653.7|656.73|651.53|477
1663035000000|2022-09-13 02:10:00|657.03|651.83|654.34|649.14|657.17|651.97|652.01|646.81|643
1663035300000|2022-09-13 02:15:00|654.32|649.12|656.04|650.84|656.2|651|654.22|649.02|605
1663035600000|2022-09-13 02:20:00|656.02|650.82|656.83|651.63|657.15|651.95|653.82|648.62|556
1663035900000|2022-09-13 02:25:00|656.56|651.36|657.61|652.41|658.1|652.9|656.47|651.27|545
1663036200000|2022-09-13 02:30:00|657.56|652.36|659.4|654.2|659.57|654.37|657.19|651.99|583
1663036500000|2022-09-13 02:35:00|659.44|654.24|660.17|654.97|660.57|655.37|658.98|653.78|478
1663036800000|2022-09-13 02:40:00|660.19|654.99|660.63|655.43|661.62|656.42|660.08|654.88|500
1663037100000|2022-09-13 02:45:00|660.7|655.5|660.39|655.19|661.33|656.13|660.13|654.93|417
1663037400000|2022-09-13 02:50:00|660.35|655.15|665.04|659.84|665.31|660.11|660.17|654.97|612
1663037700000|2022-09-13 02:55:00|665.05|659.85|667.27|662.07|667.53|662.33|664.91|659.71|627
1663038000000|2022-09-13 03:00:00|667.28|662.08|666.15|660.95|667.72|662.52|665.29|660.09|633
1663038300000|2022-09-13 03:05:00|666.31|661.11|664.84|659.64|666.31|661.11|664.34|659.14|549
1663038600000|2022-09-13 03:10:00|664.87|659.67|663.1|657.9|664.9|659.7|662.72|657.52|479
1663038900000|2022-09-13 03:15:00|663.03|657.83|661.14|655.94|663.25|658.05|661.02|655.82|482
1663039200000|2022-09-13 03:20:00|661.21|656.01|660.34|655.14|661.5|656.3|660.23|655.03|427
1663039500000|2022-09-13 03:25:00|660.26|655.06|661.17|655.97|661.95|656.75|660.26|655.06|520
1663039800000|2022-09-13 03:30:00|661.11|655.91|662.31|657.11|662.76|657.56|660.79|655.59|476
1663040100000|2022-09-13 03:35:00|662.29|657.09|663.38|658.18|664.85|659.65|661.75|656.55|444
1663040400000|2022-09-13 03:40:00|663.39|658.19|663.79|658.59|664.71|659.51|663.2|658|492
1663040700000|2022-09-13 03:45:00|663.8|658.6|667.74|662.54|667.92|662.72|663.65|658.45|621
1663041000000|2022-09-13 03:50:00|667.73|662.53|671.56|666.36|671.6|666.4|667.27|662.07|664
1663041300000|2022-09-13 03:55:00|671.58|666.38|672.33|667.13|672.64|667.44|670.9|665.7|517
1663041600000|2022-09-13 04:00:00|672.37|667.17|669.03|663.83|672.71|667.51|668.3|663.1|577
1663041900000|2022-09-13 04:05:00|668.96|663.76|668.02|662.82|670.23|665.03|668|662.8|524
1663042200000|2022-09-13 04:10:00|667.92|662.72|668.56|663.36|669.39|664.19|667.1|661.9|508
1663042500000|2022-09-13 04:15:00|668.41|663.21|669.29|664.09|669.4|664.2|668.32|663.12|389
1663042800000|2022-09-13 04:20:00|669.36|664.16|672.64|667.44|672.83|667.63|669.07|663.87|535
1663043100000|2022-09-13 04:25:00|672.61|667.41|673.39|668.19|673.89|668.69|671.85|666.65|547
1663043400000|2022-09-13 04:30:00|673.38|668.18|672.01|666.81|673.88|668.68|670.05|664.85|571
1663043700000|2022-09-13 04:35:00|672.02|666.82|669.27|664.07|672.25|667.05|669.24|664.04|520
1663044000000|2022-09-13 04:40:00|669.25|664.05|669.43|664.23|669.79|664.59|668.79|663.59|459
1663044300000|2022-09-13 04:45:00|669.49|664.29|667.87|662.67|669.6|664.4|667.87|662.67|486
1663044600000|2022-09-13 04:50:00|667.89|662.69|667.68|662.48|668.35|663.15|667.45|662.25|383
1663044900000|2022-09-13 04:55:00|667.73|662.53|668.05|662.85|668.29|663.09|667.22|662.02|457
1663045200000|2022-09-13 05:00:00|668.08|662.88|667.29|662.09|668.74|663.54|667.11|661.91|482
1663045500000|2022-09-13 05:05:00|667.28|662.08|669.18|663.98|669.22|664.02|667.27|662.07|458
1663045800000|2022-09-13 05:10:00|669.17|663.97|670.54|665.34|670.62|665.42|668.88|663.68|503
1663046100000|2022-09-13 05:15:00|670.55|665.35|671.3|666.1|671.48|666.28|669.43|664.23|507
1663046400000|2022-09-13 05:20:00|671.35|666.15|670.26|665.06|671.37|666.17|668.97|663.77|484
1663046700000|2022-09-13 05:25:00|670.25|665.05|668.22|663.02|670.5|665.3|667.97|662.77|404
1663047000000|2022-09-13 05:30:00|668.26|663.06|669.06|663.86|670.42|665.22|667.85|662.65|546
1663047300000|2022-09-13 05:35:00|669.07|663.87|669.41|664.21|669.52|664.32|668.04|662.84|529
1663047600000|2022-09-13 05:40:00|669.42|664.22|668.57|663.37|669.77|664.57|667.93|662.73|550
1663047900000|2022-09-13 05:45:00|668.49|663.29|667.04|661.84|669.42|664.22|666.83|661.63|500
1663048200000|2022-09-13 05:50:00|667.25|662.05|668.28|663.08|668.33|663.13|666.92|661.72|561
1663048500000|2022-09-13 05:55:00|668.3|663.1|667.16|661.96|668.41|663.21|666.8|661.6|510
1663048800000|2022-09-13 06:00:00|667.13|661.93|668.18|662.98|668.49|663.29|666.88|661.68|488
1663049100000|2022-09-13 06:05:00|668.21|663.01|668.25|663.05|668.49|663.29|667.72|662.52|519
1663049400000|2022-09-13 06:10:00|668.24|663.04|671.2|666|671.2|666|668.13|662.93|560
1663049700000|2022-09-13 06:15:00|671.39|666.19|672.23|667.03|672.55|667.35|670.02|664.82|525
1663050000000|2022-09-13 06:20:00|672.26|667.06|673.72|668.52|673.78|668.58|671.92|666.72|509
1663050300000|2022-09-13 06:25:00|673.71|668.51|672.97|667.77|673.71|668.51|672.5|667.3|356
1663050600000|2022-09-13 06:30:00|672.98|667.78|673.58|668.38|674.24|669.04|672.97|667.77|428
1663050900000|2022-09-13 06:35:00|673.55|668.35|674.99|669.79|675.45|670.25|673.29|668.09|508
1663051200000|2022-09-13 06:40:00|675.01|669.81|669.75|664.55|679.62|674.42|669.14|663.94|723
1663051500000|2022-09-13 06:45:00|669.76|664.56|664.97|659.77|670.04|664.84|663.49|658.29|697
1663051800000|2022-09-13 06:50:00|665.03|659.83|667.48|662.28|667.66|662.46|664.47|659.27|592
1663052100000|2022-09-13 06:55:00|667.41|662.21|667.29|662.09|667.53|662.33|665.94|660.74|595
1663052400000|2022-09-13 07:00:00|667.23|662.03|670.28|665.08|670.33|665.13|667.16|661.96|666
1663052700000|2022-09-13 07:05:00|670.24|665.04|665.72|660.52|670.45|665.25|665.72|660.52|652
1663053000000|2022-09-13 07:10:00|665.57|660.37|665.3|660.1|666.28|661.08|664.47|659.27|617
1663053300000|2022-09-13 07:15:00|665.28|660.08|666.72|661.52|666.74|661.54|664.94|659.74|582
1663053600000|2022-09-13 07:20:00|666.66|661.46|667.23|662.03|667.39|662.19|665.71|660.51|498
1663053900000|2022-09-13 07:25:00|667.27|662.07|666.22|661.02|667.5|662.3|665.57|660.37|566
1663054200000|2022-09-13 07:30:00|666.16|660.96|667.23|662.03|667.5|662.3|666.06|660.86|493
1663054500000|2022-09-13 07:35:00|667.25|662.05|668.28|663.08|668.6|663.4|666.83|661.63|556
1663054800000|2022-09-13 07:40:00|668.27|663.07|670.29|665.09|670.45|665.25|668.08|662.88|612
1663055100000|2022-09-13 07:45:00|670.28|665.08|671.05|665.85|672.05|666.85|669.31|664.11|606
1663055400000|2022-09-13 07:50:00|671|665.8|668.85|663.65|671.04|665.84|668.71|663.51|537
1663055700000|2022-09-13 07:55:00|668.84|663.64|668.85|663.65|669.74|664.54|668.05|662.85|547
1663056000000|2022-09-13 08:00:00|668.89|663.69|669.25|664.05|671.39|666.19|668.89|663.69|531
1663056300000|2022-09-13 08:05:00|669.27|664.07|669.23|664.03|669.6|664.4|668.28|663.08|469
1663056600000|2022-09-13 08:10:00|669.15|663.95|671.01|665.81|671.52|666.32|669.04|663.84|511
1663056900000|2022-09-13 08:15:00|671.03|665.83|671.36|666.16|671.85|666.65|670.93|665.73|428
1663057200000|2022-09-13 08:20:00|671.41|666.21|670.39|665.19|671.98|666.78|670.13|664.93|430
1663057500000|2022-09-13 08:25:00|670.35|665.15|670.41|665.21|671.26|666.06|670.04|664.84|444
1663057800000|2022-09-13 08:30:00|670.38|665.18|669|663.8|670.76|665.56|668|662.8|500
1663058100000|2022-09-13 08:35:00|669.04|663.84|667.05|661.85|669.04|663.84|666.38|661.18|489
1663058400000|2022-09-13 08:40:00|667.01|661.81|666.58|661.38|668.16|662.96|666.23|661.03|487
1663058700000|2022-09-13 08:45:00|666.6|661.4|667.36|662.16|667.38|662.18|665.9|660.7|445
1663059000000|2022-09-13 08:50:00|667.34|662.14|667.48|662.28|668.4|663.2|666.96|661.76|392
1663059300000|2022-09-13 08:55:00|667.49|662.29|668.23|663.03|668.61|663.41|666.93|661.73|472
1663059600000|2022-09-13 09:00:00|668.25|663.05|670.1|664.9|670.49|665.29|668.21|663.01|478
1663059900000|2022-09-13 09:05:00|670.09|664.89|669.25|664.05|670.48|665.28|669.01|663.81|452
1663060200000|2022-09-13 09:10:00|669.21|664.01|670.45|665.25|670.45|665.25|668.2|663|420
1663060500000|2022-09-13 09:15:00|670.39|665.19|671.19|665.99|671.92|666.72|669.15|663.95|562
1663060800000|2022-09-13 09:20:00|671.18|665.98|670.94|665.74|671.72|666.52|670.38|665.18|460
1663061100000|2022-09-13 09:25:00|670.91|665.71|670.46|665.26|673.44|668.24|670.26|665.06|522
1663061400000|2022-09-13 09:30:00|670.62|665.42|666.69|661.49|670.95|665.75|665.25|660.05|644
1663061700000|2022-09-13 09:35:00|666.7|661.5|663.01|657.81|666.7|661.5|662.03|656.83|662
1663062000000|2022-09-13 09:40:00|663.02|657.82|664.34|659.14|665.13|659.93|661.06|655.86|594
1663062300000|2022-09-13 09:45:00|664.37|659.17|663.32|658.12|664.65|659.45|662.79|657.59|578
1663062600000|2022-09-13 09:50:00|663.37|658.17|664.25|659.05|664.95|659.75|663.35|658.15|492
1663062900000|2022-09-13 09:55:00|664.31|659.11|664.81|659.61|665.02|659.82|663.98|658.78|551
1663063200000|2022-09-13 10:00:00|664.77|659.57|664.52|659.32|664.96|659.76|664.12|658.92|496
1663063500000|2022-09-13 10:05:00|664.55|659.35|664.4|659.2|665.61|660.41|663.46|658.26|496
1663063800000|2022-09-13 10:10:00|664.44|659.24|664.57|659.37|665.38|660.18|663.88|658.68|469
1663064100000|2022-09-13 10:15:00|664.58|659.38|665.5|660.3|666.15|660.95|664|658.8|491
1663064400000|2022-09-13 10:20:00|665.53|660.33|665.41|660.21|666.1|660.9|663.99|658.79|563
1663064700000|2022-09-13 10:25:00|665.39|660.19|668.15|662.95|668.31|663.11|665.06|659.86|537
1663065000000|2022-09-13 10:30:00|668.12|662.92|667.98|662.78|668.18|662.98|666.5|661.3|506
1663065300000|2022-09-13 10:35:00|667.99|662.79|669.38|664.18|669.51|664.31|667.92|662.72|424
1663065600000|2022-09-13 10:40:00|669.37|664.17|672.65|667.45|672.68|667.48|669.36|664.16|616
1663065900000|2022-09-13 10:45:00|672.64|667.44|671.1|665.9|674|668.8|671.08|665.88|677
1663066200000|2022-09-13 10:50:00|671.15|665.95|670.4|665.2|671.48|666.28|670.33|665.13|481
1663066500000|2022-09-13 10:55:00|670.39|665.19|670.1|664.9|671.18|665.98|670.02|664.82|551
1663066800000|2022-09-13 11:00:00|670.26|665.06|670.49|665.29|670.64|665.44|668.94|663.74|521
1663067100000|2022-09-13 11:05:00|670.47|665.27|672.43|667.23|673.34|668.14|670.44|665.24|680
1663067400000|2022-09-13 11:10:00|672.45|667.25|672.47|667.27|672.94|667.74|672.24|667.04|541
1663067700000|2022-09-13 11:15:00|672.52|667.32|673.85|668.65|674|668.8|671.85|666.65|631
1663068000000|2022-09-13 11:20:00|673.77|668.57|674.69|669.49|675.17|669.97|673.49|668.29|696
1663068300000|2022-09-13 11:25:00|674.73|669.53|674.33|669.13|675.15|669.95|674.08|668.88|570
1663068600000|2022-09-13 11:30:00|674.3|669.1|670.86|665.66|675.08|669.88|670.22|665.02|645
1663068900000|2022-09-13 11:35:00|670.92|665.72|670.03|664.83|673.42|668.22|669.91|664.71|662
1663069200000|2022-09-13 11:40:00|670|664.8|670.54|665.34|671.23|666.03|669|663.8|589
1663069500000|2022-09-13 11:45:00|670.57|665.37|670.47|665.27|670.67|665.47|669.3|664.1|528
1663069800000|2022-09-13 11:50:00|670.48|665.28|670.41|665.21|671.23|666.03|669.32|664.12|619
1663070100000|2022-09-13 11:55:00|670.44|665.24|671.28|666.08|671.61|666.41|670.31|665.11|531
1663070400000|2022-09-13 12:00:00|671.29|666.09|669.19|663.99|672.4|667.2|669.09|663.89|610
1663070700000|2022-09-13 12:05:00|669.23|664.03|671.28|666.08|671.51|666.31|669.13|663.93|557
1663071000000|2022-09-13 12:10:00|671.3|666.1|671.28|666.08|672.16|666.96|670.01|664.81|547
1663071300000|2022-09-13 12:15:00|671.3|666.1|672.21|667.01|673.19|667.99|671.09|665.89|576
1663071600000|2022-09-13 12:20:00|672.23|667.03|674.52|669.32|674.61|669.41|671.56|666.36|550
1663071900000|2022-09-13 12:25:00|674.49|669.29|676.36|671.16|677.74|672.54|672.36|667.16|771
1663072200000|2022-09-13 12:30:00|676.49|671.29|650.5|645.3|677.76|672.56|639.44|634.24|835
1663072500000|2022-09-13 12:35:00|650.51|645.31|643.53|638.33|651.13|645.93|641.64|636.44|769
1663072800000|2022-09-13 12:40:00|643.55|638.35|639.14|633.94|645.33|640.13|636.2|631|769
1663073100000|2022-09-13 12:45:00|639.18|633.98|637.46|632.26|642.83|637.63|634.45|629.25|762
1663073400000|2022-09-13 12:50:00|637.52|632.32|625.53|620.33|637.84|632.64|621.9|616.7|797
1663073700000|2022-09-13 12:55:00|625.56|620.36|628.49|623.29|631.81|626.61|625.56|620.36|798
1663074000000|2022-09-13 13:00:00|628.47|623.27|627.18|621.98|630.12|624.92|627.13|621.93|786
1663074300000|2022-09-13 13:05:00|627.17|621.97|627.26|622.06|627.84|622.64|622.78|617.58|784
1663074600000|2022-09-13 13:10:00|627.23|622.03|624.11|618.91|627.32|622.12|623.16|617.96|761
1663074900000|2022-09-13 13:15:00|623.8|618.6|626.8|621.6|626.91|621.71|621.02|615.82|793
1663075200000|2022-09-13 13:20:00|626.81|621.61|626.71|621.51|627.37|622.17|624.95|619.75|700
1663075500000|2022-09-13 13:25:00|626.75|621.55|623.69|618.49|626.79|621.59|623.68|618.48|706
1663075800000|2022-09-13 13:30:00|623.77|618.57|628.11|622.91|630.05|624.85|623.77|618.57|786
1663076100000|2022-09-13 13:35:00|628.06|622.86|627.82|622.62|628.26|623.06|624.66|619.46|734
1663076400000|2022-09-13 13:40:00|627.85|622.65|627.01|621.81|628.12|622.92|626.44|621.24|766
1663076700000|2022-09-13 13:45:00|627|621.8|627.78|622.58|628.37|623.17|625.26|620.06|735
1663077000000|2022-09-13 13:50:00|627.8|622.6|627.26|622.06|628.33|623.13|626.7|621.5|735
1663077300000|2022-09-13 13:55:00|627.18|621.98|625.39|620.19|627.85|622.65|624.92|619.72|712
1663077600000|2022-09-13 14:00:00|625.34|620.14|625.04|619.84|626.02|620.82|622.25|617.05|762
1663077900000|2022-09-13 14:05:00|624.98|619.78|630.15|624.95|630.2|625|624.83|619.63|736
1663078200000|2022-09-13 14:10:00|630.16|624.96|629.9|624.7|630.67|625.47|628.25|623.05|649
1663078500000|2022-09-13 14:15:00|629.86|624.66|629|623.8|629.86|624.66|626.85|621.65|650
1663078800000|2022-09-13 14:20:00|628.97|623.77|627.59|622.39|629.14|623.94|626.76|621.56|666
1663079100000|2022-09-13 14:25:00|627.6|622.4|626.86|621.66|628.09|622.89|626.01|620.81|631
1663079400000|2022-09-13 14:30:00|626.76|621.56|624.33|619.13|626.85|621.65|624.24|619.04|679
1663079700000|2022-09-13 14:35:00|624.35|619.15|622.8|617.6|624.75|619.55|622.05|616.85|610
1663080000000|2022-09-13 14:40:00|622.81|617.61|620.29|615.09|623.04|617.84|618.77|613.57|652
1663080300000|2022-09-13 14:45:00|620.3|615.1|616.79|611.59|620.3|615.1|615.91|610.71|728
1663080600000|2022-09-13 14:50:00|616.8|611.6|615.52|610.32|617.35|612.15|615.32|610.12|744
1663080900000|2022-09-13 14:55:00|615.49|610.29|619.41|614.21|620.32|615.12|615.34|610.14|715
1663081200000|2022-09-13 15:00:00|619.4|614.2|621.91|616.71|622.06|616.86|619.07|613.87|699
1663081500000|2022-09-13 15:05:00|621.79|616.59|622.27|617.07|623.41|618.21|620.46|615.26|676
1663081800000|2022-09-13 15:10:00|622.22|617.02|620.16|614.96|622.4|617.2|619.76|614.56|611
1663082100000|2022-09-13 15:15:00|620.21|615.01|620.91|615.71|621.4|616.2|618.92|613.72|662
1663082400000|2022-09-13 15:20:00|620.89|615.69|618.25|613.05|621.23|616.03|617.82|612.62|683
1663082700000|2022-09-13 15:25:00|618.16|612.96|620.86|615.66|621.18|615.98|618.03|612.83|605
1663083000000|2022-09-13 15:30:00|620.9|615.7|623.13|617.93|623.2|618|620.65|615.45|637
1663083300000|2022-09-13 15:35:00|623.08|617.88|622.85|617.65|623.96|618.76|621.21|616.01|543
1663083600000|2022-09-13 15:40:00|622.68|617.48|620.29|615.09|622.72|617.52|619.12|613.92|590
1663083900000|2022-09-13 15:45:00|620.26|615.06|618.09|612.89|620.3|615.1|617.69|612.49|636
1663084200000|2022-09-13 15:50:00|618.19|612.99|620.34|615.14|620.36|615.16|617.42|612.22|640
1663084500000|2022-09-13 15:55:00|620.35|615.15|619.13|613.93|620.91|615.71|618.25|613.05|606
1663084800000|2022-09-13 16:00:00|619.23|614.03|619.24|614.04|619.32|614.12|617.93|612.73|654
1663085100000|2022-09-13 16:05:00|619.21|614.01|620.29|615.09|620.35|615.15|617.77|612.57|626
1663085400000|2022-09-13 16:10:00|620.48|615.28|624.73|619.53|624.91|619.71|620.28|615.08|688
1663085700000|2022-09-13 16:15:00|624.71|619.51|622.15|616.95|625.21|620.01|621.67|616.47|597
1663086000000|2022-09-13 16:20:00|622.09|616.89|620.82|615.62|622.16|616.96|620.55|615.35|496
1663086300000|2022-09-13 16:25:00|620.79|615.59|618.94|613.74|621.11|615.91|618.27|613.07|610
1663086600000|2022-09-13 16:30:00|618.93|613.73|620.25|615.05|620.47|615.27|617.71|612.51|651
1663086900000|2022-09-13 16:35:00|620.24|615.04|623.27|618.07|623.33|618.13|620.21|615.01|594
1663087200000|2022-09-13 16:40:00|623.41|618.21|624.93|619.73|625|619.8|621.89|616.69|644
1663087500000|2022-09-13 16:45:00|624.97|619.77|625.04|619.84|625.63|620.43|623.83|618.63|614
1663087800000|2022-09-13 16:50:00|625|619.8|624.21|619.01|625.05|619.85|623.94|618.74|602
1663088100000|2022-09-13 16:55:00|624.19|618.99|623.31|618.11|624.32|619.12|623.02|617.82|593
1663088400000|2022-09-13 17:00:00|623.22|618.02|623.23|618.03|625.88|620.68|621.87|616.67|724
1663088700000|2022-09-13 17:05:00|623.2|618|623.48|618.28|624.43|619.23|622.84|617.64|666
1663089000000|2022-09-13 17:10:00|623.42|618.22|624.48|619.28|624.57|619.37|623.02|617.82|661
1663089300000|2022-09-13 17:15:00|624.51|619.31|624.02|618.82|625.37|620.17|623.69|618.49|606
1663089600000|2022-09-13 17:20:00|624.1|618.9|625.02|619.82|625.3|620.1|623.82|618.62|577
1663089900000|2022-09-13 17:25:00|625.01|619.81|627.1|621.9|627.49|622.29|624.94|619.74|657
1663090200000|2022-09-13 17:30:00|627.09|621.89|626.31|621.11|627.5|622.3|625.9|620.7|620
1663090500000|2022-09-13 17:35:00|626.32|621.12|625.16|619.96|626.95|621.75|624.73|619.53|516
1663090800000|2022-09-13 17:40:00|625.14|619.94|624.25|619.05|625.39|620.19|623.85|618.65|491
1663091100000|2022-09-13 17:45:00|624.24|619.04|623.97|618.77|624.51|619.31|623.07|617.87|489
1663091400000|2022-09-13 17:50:00|623.91|618.71|622.86|617.66|623.96|618.76|622.81|617.61|536
1663091700000|2022-09-13 17:55:00|622.89|617.69|622.23|617.03|623.08|617.88|621.91|616.71|455
1663092000000|2022-09-13 18:00:00|622.26|617.06|621.85|616.65|622.34|617.14|621.16|615.96|460
1663092300000|2022-09-13 18:05:00|621.87|616.67|621.28|616.08|622.16|616.96|621.26|616.06|449
1663092600000|2022-09-13 18:10:00|621.22|616.02|621.84|616.64|622.02|616.82|619.26|614.06|546
1663092900000|2022-09-13 18:15:00|621.82|616.62|622.03|616.83|622.79|617.59|621.82|616.62|501
1663093200000|2022-09-13 18:20:00|622|616.8|620.82|615.62|622.37|617.17|620.28|615.08|570
1663093500000|2022-09-13 18:25:00|620.81|615.61|619.85|614.65|620.93|615.73|616.7|611.5|630
1663093800000|2022-09-13 18:30:00|619.84|614.64|618.71|613.51|619.99|614.79|617.98|612.78|620
1663094100000|2022-09-13 18:35:00|618.8|613.6|618.35|613.15|619.28|614.08|617.77|612.57|519
1663094400000|2022-09-13 18:40:00|618.39|613.19|619.29|614.09|620.22|615.02|617.98|612.78|573
1663094700000|2022-09-13 18:45:00|619.27|614.07|616.92|611.72|619.65|614.45|616.9|611.7|700
1663095000000|2022-09-13 18:50:00|617.02|611.82|612.37|607.17|618.35|613.15|611.77|606.57|746
1663095300000|2022-09-13 18:55:00|612.14|606.94|610.11|604.91|612.83|607.63|609.23|604.03|772
1663095600000|2022-09-13 19:00:00|610.08|604.88|609.8|604.6|612.17|606.97|609.48|604.28|705
1663095900000|2022-09-13 19:05:00|609.87|604.67|606.07|600.87|610.2|605|604.02|598.82|763
1663096200000|2022-09-13 19:10:00|606.1|600.9|608.37|603.17|608.41|603.21|603.83|598.63|742
1663096500000|2022-09-13 19:15:00|608.38|603.18|612.12|606.92|612.25|607.05|608.28|603.08|664
1663096800000|2022-09-13 19:20:00|612.17|606.97|614.37|609.17|615.19|609.99|611.86|606.66|657
1663097100000|2022-09-13 19:25:00|614.38|609.18|615.42|610.22|615.85|610.65|613.73|608.53|625
1663097400000|2022-09-13 19:30:00|615.47|610.27|616.82|611.62|617.24|612.04|615.44|610.24|601
1663097700000|2022-09-13 19:35:00|616.77|611.57|618.5|613.3|619|613.8|615.57|610.37|726
1663098000000|2022-09-13 19:40:00|618.47|613.27|617.91|612.71|618.65|613.45|617.03|611.83|681
1663098300000|2022-09-13 19:45:00|617.84|612.64|617.22|612.02|618.01|612.81|616.14|610.94|671
1663098600000|2022-09-13 19:50:00|617.23|612.03|619.72|614.52|619.77|614.57|617.13|611.93|680
1663098900000|2022-09-13 19:55:00|619.61|614.41|618.38|613.18|620.17|614.97|617.59|612.39|674
1663099200000|2022-09-13 20:00:00|618.31|613.11|617.9|612.7|618.31|613.11|616.57|611.37|602
1663099500000|2022-09-13 20:05:00|617.89|612.69|617.72|612.52|618.07|612.87|616.85|611.65|558
1663099800000|2022-09-13 20:10:00|617.81|612.61|620.44|615.24|620.62|615.42|617.44|612.24|602
1663100100000|2022-09-13 20:15:00|620.5|615.3|620.58|615.38|621.09|615.89|619.04|613.84|559
1663100400000|2022-09-13 20:20:00|620.59|615.39|619.63|614.43|620.68|615.48|619.12|613.92|569
1663100700000|2022-09-13 20:25:00|619.6|614.4|619.86|614.66|620.09|614.89|619.08|613.88|537
1663101000000|2022-09-13 20:30:00|619.87|614.67|619.97|614.77|620.13|614.93|619.23|614.03|455
1663101300000|2022-09-13 20:35:00|619.99|614.79|621.09|615.89|621.18|615.98|619.75|614.55|494
1663101600000|2022-09-13 20:40:00|621.03|615.83|619.34|614.14|622.11|616.91|619.33|614.13|583
1663101900000|2022-09-13 20:45:00|619.38|614.18|619|613.8|619.41|614.21|617.96|612.76|526
1663102200000|2022-09-13 20:50:00|618.99|613.79|618.13|612.93|619.03|613.83|617.1|611.9|463
1663102500000|2022-09-13 20:55:00|618.12|612.92|615.98|610.78|618.33|613.13|615.66|610.46|542
1663102800000|2022-09-13 21:00:00|615.97|610.77|615.27|610.07|616.18|610.98|614.9|609.7|442
1663103100000|2022-09-13 21:05:00|615.28|610.08|617.25|612.05|617.58|612.38|614.08|608.88|466
1663103400000|2022-09-13 21:10:00|617.31|612.11|616|610.8|617.31|612.11|615.19|609.99|374
1663103700000|2022-09-13 21:15:00|616.02|610.82|615.26|610.06|616.38|611.18|614.87|609.67|296
1663104000000|2022-09-13 21:20:00|615.3|610.1|615.05|609.85|615.86|610.66|614.3|609.1|419
1663104300000|2022-09-13 21:25:00|615.08|609.88|614.19|608.99|615.25|610.05|614.14|608.94|367
1663104600000|2022-09-13 21:30:00|614.22|609.02|614.09|608.89|614.4|609.2|614.09|608.89|283
1663104900000|2022-09-13 21:35:00|614.1|608.9|612.08|606.88|614.26|609.06|611.99|606.79|461
1663105200000|2022-09-13 21:40:00|612.07|606.87|610.82|605.62|612.14|606.94|607.65|602.45|499
1663105500000|2022-09-13 21:45:00|610.81|605.61|613.27|608.07|615.29|610.09|610.79|605.59|523
1663105800000|2022-09-13 21:50:00|613.28|608.08|612.95|607.75|614.41|609.21|612.68|607.48|456
1663106100000|2022-09-13 21:55:00|612.94|607.74|614.49|609.29|615.28|610.08|612.91|607.71|434
1663106400000|2022-09-13 22:00:00|614.51|609.31|608.33|603.13|614.99|609.79|608.33|603.13|646
1663106700000|2022-09-13 22:05:00|608.39|603.19|610.22|605.02|610.96|605.76|607.13|601.93|598
1663107000000|2022-09-13 22:10:00|610.26|605.06|609.17|603.97|611.08|605.88|609.04|603.84|457
1663107300000|2022-09-13 22:15:00|609.21|604.01|610.93|605.73|611.42|606.22|608.13|602.93|542
1663107600000|2022-09-13 22:20:00|610.99|605.79|611.03|605.83|611.3|606.1|609.98|604.78|438
1663107900000|2022-09-13 22:25:00|611.06|605.86|611.32|606.12|612.15|606.95|610.85|605.65|509
1663108200000|2022-09-13 22:30:00|611.25|606.05|612.85|607.65|613.35|608.15|610.89|605.69|472
1663108500000|2022-09-13 22:35:00|612.88|607.68|612.85|607.65|614.02|608.82|611.91|606.71|563
1663108800000|2022-09-13 22:40:00|612.91|607.71|612.78|607.58|613.09|607.89|611.86|606.66|560
1663109100000|2022-09-13 22:45:00|612.75|607.55|612.89|607.69|613.44|608.24|611.74|606.54|589
1663109400000|2022-09-13 22:50:00|612.88|607.68|610.96|605.76|612.95|607.75|610.26|605.06|510
1663109700000|2022-09-13 22:55:00|611.03|605.83|610.34|605.14|611.76|606.56|609.75|604.55|516
1663110000000|2022-09-13 23:00:00|610.3|605.1|611.18|605.98|611.83|606.63|609.61|604.41|579
1663110300000|2022-09-13 23:05:00|611.23|606.03|608.71|603.51|611.33|606.13|607.89|602.69|636
1663110600000|2022-09-13 23:10:00|608.73|603.53|607.31|602.11|609.39|604.19|606.73|601.53|619
1663110900000|2022-09-13 23:15:00|607.33|602.13|604.26|599.06|608.83|603.63|604.1|598.9|588
1663111200000|2022-09-13 23:20:00|604.25|599.05|605.46|600.26|606.84|601.64|602.3|597.1|675
1663111500000|2022-09-13 23:25:00|605.47|600.27|605.01|599.81|606.09|600.89|604.92|599.72|598
1663111800000|2022-09-13 23:30:00|605.03|599.83|605.91|600.71|607.04|601.84|604.58|599.38|615
1663112100000|2022-09-13 23:35:00|605.92|600.72|607.39|602.19|607.56|602.36|605.14|599.94|431
1663112400000|2022-09-13 23:40:00|607.38|602.18|608.12|602.92|609|603.8|607.29|602.09|450
1663112700000|2022-09-13 23:45:00|608.04|602.84|607.36|602.16|608.22|603.02|606.09|600.89|476
1663113000000|2022-09-13 23:50:00|607.37|602.17|606.94|601.74|608.31|603.11|606.65|601.45|543
1663113300000|2022-09-13 23:55:00|606.93|601.73|606.12|600.92|607.06|601.86|605.61|600.41|511
1663113600000|2022-09-14 00:00:00|606.17|600.97|603.7|598.5|606.35|601.15|602.59|597.39|669
1663113900000|2022-09-14 00:05:00|603.71|598.51|607.1|601.9|607.16|601.96|602.76|597.56|701
1663114200000|2022-09-14 00:10:00|607.16|601.96|611.05|605.85|611.2|606|606.83|601.63|650
1663114500000|2022-09-14 00:15:00|611.07|605.87|604.84|599.64|611.32|606.12|603.82|598.62|683
1663114800000|2022-09-14 00:20:00|604.81|599.61|609.78|604.58|609.87|604.67|602.29|597.09|734
1663115100000|2022-09-14 00:25:00|609.83|604.63|610.23|605.03|610.93|605.73|609.26|604.06|669
1663115400000|2022-09-14 00:30:00|610.21|605.01|608.84|603.64|610.67|605.47|607.11|601.91|668
1663115700000|2022-09-14 00:35:00|608.83|603.63|608.27|603.07|609.42|604.22|605.77|600.57|701
1663116000000|2022-09-14 00:40:00|608.3|603.1|609.96|604.76|609.96|604.76|606.94|601.74|611
1663116300000|2022-09-14 00:45:00|609.95|604.75|609.96|604.76|610.33|605.13|609.01|603.81|488
1663116600000|2022-09-14 00:50:00|609.94|604.74|611.93|606.73|611.94|606.74|609.93|604.73|464
1663116900000|2022-09-14 00:55:00|611.92|606.72|612.12|606.92|612.7|607.5|610.82|605.62|549
1663117200000|2022-09-14 01:00:00|612.05|606.85|612.9|607.7|612.97|607.77|610.86|605.66|563
1663117500000|2022-09-14 01:05:00|613|607.8|614.3|609.1|614.5|609.3|612.77|607.57|584
1663117800000|2022-09-14 01:10:00|614.23|609.03|613.24|608.04|614.45|609.25|613.13|607.93|530
1663118100000|2022-09-14 01:15:00|613.25|608.05|611.45|606.25|613.26|608.06|610.98|605.78|510
1663118400000|2022-09-14 01:20:00|611.65|606.45|613.3|608.1|613.48|608.28|611.65|606.45|476
1663118700000|2022-09-14 01:25:00|613.36|608.16|613.67|608.47|613.98|608.78|612.59|607.39|529
1663119000000|2022-09-14 01:30:00|613.7|608.5|613.23|608.03|613.82|608.62|612.29|607.09|518
1663119300000|2022-09-14 01:35:00|613.24|608.04|612.87|607.67|613.39|608.19|611.8|606.6|437
1663119600000|2022-09-14 01:40:00|612.89|607.69|612.89|607.69|612.98|607.78|611.97|606.77|426
1663119900000|2022-09-14 01:45:00|612.9|607.7|615.18|609.98|615.23|610.03|612.23|607.03|407
1663120200000|2022-09-14 01:50:00|615.19|609.99|614.28|609.08|615.43|610.23|613.44|608.24|519
1663120500000|2022-09-14 01:55:00|614.31|609.11|615.27|610.07|615.79|610.59|613.82|608.62|482
1663120800000|2022-09-14 02:00:00|615.32|610.12|617.02|611.82|617.28|612.08|614.66|609.46|535
1663121100000|2022-09-14 02:05:00|617.01|611.81|615.95|610.75|618.38|613.18|615.74|610.54|563
1663121400000|2022-09-14 02:10:00|615.97|610.77|616.89|611.69|617.12|611.92|615.84|610.64|512
1663121700000|2022-09-14 02:15:00|616.91|611.71|618.6|613.4|618.83|613.63|615.97|610.77|540
1663122000000|2022-09-14 02:20:00|618.59|613.39|619.93|614.73|620.32|615.12|618.58|613.38|631
1663122300000|2022-09-14 02:25:00|619.89|614.69|616.2|611|620.3|615.1|615.8|610.6|627
1663122600000|2022-09-14 02:30:00|616.1|610.9|618|612.8|618.89|613.69|615.76|610.56|555
1663122900000|2022-09-14 02:35:00|618.01|612.81|616.98|611.78|618.03|612.83|616.75|611.55|489
1663123200000|2022-09-14 02:40:00|616.97|611.77|616.32|611.12|616.97|611.77|615.99|610.79|489
1663123500000|2022-09-14 02:45:00|616.34|611.14|617.23|612.03|617.31|612.11|615.8|610.6|471
1663123800000|2022-09-14 02:50:00|617.24|612.04|616.42|611.22|617.55|612.35|616.36|611.16|435
1663124100000|2022-09-14 02:55:00|616.43|611.23|617.97|612.77|618.24|613.04|616.36|611.16|514
1663124400000|2022-09-14 03:00:00|617.93|612.73|616.38|611.18|618.22|613.02|616.21|611.01|523
1663124700000|2022-09-14 03:05:00|616.42|611.22|617.18|611.98|618.35|613.15|615.78|610.58|549
1663125000000|2022-09-14 03:10:00|617.19|611.99|617.87|612.67|618.11|612.91|617.16|611.96|436
1663125300000|2022-09-14 03:15:00|617.88|612.68|618.49|613.29|618.49|613.29|617.23|612.03|426
1663125600000|2022-09-14 03:20:00|618.47|613.27|619.85|614.65|619.99|614.79|617.84|612.64|525
1663125900000|2022-09-14 03:25:00|619.94|614.74|620.14|614.94|621.05|615.85|619.4|614.2|504
1663126200000|2022-09-14 03:30:00|620.07|614.87|620.29|615.09|621.04|615.84|619.35|614.15|594
1663126500000|2022-09-14 03:35:00|620.33|615.13|619.23|614.03|620.42|615.22|619|613.8|541
1663126800000|2022-09-14 03:40:00|619.22|614.02|618.75|613.55|619.33|614.13|618.09|612.89|532
1663127100000|2022-09-14 03:45:00|618.79|613.59|618.88|613.68|620.12|614.92|617.84|612.64|460
1663127400000|2022-09-14 03:50:00|619.01|613.81|618.21|613.01|619.43|614.23|618.12|612.92|456
1663127700000|2022-09-14 03:55:00|618.23|613.03|619.45|614.25|619.47|614.27|618.15|612.95|523
1663128000000|2022-09-14 04:00:00|619.47|614.27|618.95|613.75|619.88|614.68|618.67|613.47|420
1663128300000|2022-09-14 04:05:00|618.87|613.67|618.81|613.61|619.21|614.01|618.6|613.4|445
1663128600000|2022-09-14 04:10:00|618.83|613.63|618.31|613.11|619.3|614.1|618.02|612.82|368
1663128900000|2022-09-14 04:15:00|618.26|613.06|617.75|612.55|619.08|613.88|617.7|612.5|427
1663129200000|2022-09-14 04:20:00|617.79|612.59|617.32|612.12|618.35|613.15|617.09|611.89|495
1663129500000|2022-09-14 04:25:00|617.31|612.11|618.91|613.71|619.33|614.13|616.71|611.51|489
1663129800000|2022-09-14 04:30:00|618.87|613.67|623.22|618.02|624.05|618.85|618.33|613.13|548
1663130100000|2022-09-14 04:35:00|623.14|617.94|622.96|617.76|623.14|617.94|622.18|616.98|352
1663130400000|2022-09-14 04:40:00|622.98|617.78|623.03|617.83|623.93|618.73|622.71|617.51|410
1663130700000|2022-09-14 04:45:00|623.01|617.81|623.15|617.95|624.09|618.89|622.8|617.6|462
1663131000000|2022-09-14 04:50:00|623.16|617.96|623.29|618.09|623.86|618.66|623.1|617.9|446
1663131300000|2022-09-14 04:55:00|623.34|618.14|623.59|618.39|623.82|618.62|622.66|617.46|482
1663131600000|2022-09-14 05:00:00|623.53|618.33|623.82|618.62|624.13|618.93|622.99|617.79|476
1663131900000|2022-09-14 05:05:00|623.8|618.6|623.24|618.04|624.19|618.99|622.31|617.11|548
1663132200000|2022-09-14 05:10:00|623.25|618.05|622.24|617.04|623.44|618.24|622.03|616.83|422
1663132500000|2022-09-14 05:15:00|622.25|617.05|621.07|615.87|622.36|617.16|620.25|615.05|498
1663132800000|2022-09-14 05:20:00|621.08|615.88|620.94|615.74|621.38|616.18|620.29|615.09|326
1663133100000|2022-09-14 05:25:00|620.95|615.75|620.63|615.43|621.28|616.08|620.26|615.06|329
1663133400000|2022-09-14 05:30:00|620.62|615.42|621.25|616.05|621.43|616.23|620.25|615.05|336
1663133700000|2022-09-14 05:35:00|621.29|616.09|620.88|615.68|622|616.8|620.85|615.65|314
1663134000000|2022-09-14 05:40:00|620.84|615.64|620.81|615.61|620.92|615.72|620.15|614.95|322
1663134300000|2022-09-14 05:45:00|620.8|615.6|619.76|614.56|621.19|615.99|619.69|614.49|412
1663134600000|2022-09-14 05:50:00|619.81|614.61|620.96|615.76|621.19|615.99|619.81|614.61|443
1663134900000|2022-09-14 05:55:00|620.88|615.68|619.85|614.65|621.08|615.88|618.91|613.71|455
1663135200000|2022-09-14 06:00:00|619.83|614.63|619.31|614.11|621.3|616.1|618.32|613.12|450
1663135500000|2022-09-14 06:05:00|619.3|614.1|619.38|614.18|620.02|614.82|618.18|612.98|446
1663135800000|2022-09-14 06:10:00|619.39|614.19|620.42|615.22|620.47|615.27|618.76|613.56|458
1663136100000|2022-09-14 06:15:00|620.48|615.28|620.35|615.15|620.81|615.61|619.83|614.63|491
1663136400000|2022-09-14 06:20:00|620.37|615.17|618.98|613.78|620.37|615.17|618.42|613.22|470
1663136700000|2022-09-14 06:25:00|619|613.8|619.04|613.84|619.48|614.28|618.86|613.66|357
1663137000000|2022-09-14 06:30:00|619.03|613.83|619.38|614.18|620.12|614.92|618.97|613.77|390
1663137300000|2022-09-14 06:35:00|619.39|614.19|618.52|613.32|619.47|614.27|618.24|613.04|427
1663137600000|2022-09-14 06:40:00|618.49|613.29|615.8|610.6|619.02|613.82|615.46|610.26|575
1663137900000|2022-09-14 06:45:00|615.88|610.68|616.48|611.28|617.07|611.87|615.72|610.52|487
1663138200000|2022-09-14 06:50:00|616.49|611.29|616.1|610.9|616.66|611.46|615.84|610.64|487
1663138500000|2022-09-14 06:55:00|616.13|610.93|615.32|610.12|616.29|611.09|614.92|609.72|442
1663138800000|2022-09-14 07:00:00|615.35|610.15|617.92|612.72|618.42|613.22|615.32|610.12|525
1663139100000|2022-09-14 07:05:00|618|612.8|618.22|613.02|619.06|613.86|617.91|612.71|494
1663139400000|2022-09-14 07:10:00|618.2|613|618.24|613.04|619.04|613.84|617.79|612.59|452
1663139700000|2022-09-14 07:15:00|618.25|613.05|616.49|611.29|619|613.8|616.49|611.29|509
1663140000000|2022-09-14 07:20:00|616.47|611.27|616.18|610.98|618.03|612.83|616.17|610.97|449
1663140300000|2022-09-14 07:25:00|616.21|611.01|615.84|610.64|616.5|611.3|615.7|610.5|435
1663140600000|2022-09-14 07:30:00|615.79|610.59|616.28|611.08|617|611.8|615.7|610.5|447
1663140900000|2022-09-14 07:35:00|616.26|611.06|616.26|611.06|617.12|611.92|615.68|610.48|449
1663141200000|2022-09-14 07:40:00|616.28|611.08|616|610.8|616.83|611.63|615.91|610.71|422
1663141500000|2022-09-14 07:45:00|616.05|610.85|611.92|606.72|616.52|611.32|611.9|606.7|503
1663141800000|2022-09-14 07:50:00|612.18|606.98|610.76|605.56|612.18|606.98|607|601.8|682
1663142100000|2022-09-14 07:55:00|610.78|605.58|614.01|608.81|614.05|608.85|610.72|605.52|515
1663142400000|2022-09-14 08:00:00|614.05|608.85|611.32|606.12|614.56|609.36|611.32|606.12|652
1663142700000|2022-09-14 08:05:00|611.33|606.13|612.48|607.28|612.69|607.49|610.3|605.1|564
1663143000000|2022-09-14 08:10:00|612.47|607.27|608.96|603.76|613.37|608.17|608.15|602.95|547
1663143300000|2022-09-14 08:15:00|608.94|603.74|609.93|604.73|610.97|605.77|608.74|603.54|561
1663143600000|2022-09-14 08:20:00|609.92|604.72|608.94|603.74|610.46|605.26|608.04|602.84|614
1663143900000|2022-09-14 08:25:00|608.97|603.77|607.97|602.77|609.13|603.93|607.72|602.52|476
1663144200000|2022-09-14 08:30:00|608.02|602.82|613.95|608.75|614.18|608.98|608.02|602.82|627
1663144500000|2022-09-14 08:35:00|613.92|608.72|613.85|608.65|614.96|609.76|613.22|608.02|536
1663144800000|2022-09-14 08:40:00|613.82|608.62|616.24|611.04|616.85|611.65|613.8|608.6|578
1663145100000|2022-09-14 08:45:00|616.19|610.99|616.07|610.87|616.95|611.75|615.58|610.38|502
1663145400000|2022-09-14 08:50:00|616.11|610.91|616.83|611.63|617.97|612.77|615.95|610.75|522
1663145700000|2022-09-14 08:55:00|617.04|611.84|616.05|610.85|617.23|612.03|615.65|610.45|528
1663146000000|2022-09-14 09:00:00|616|610.8|615.18|609.98|616|610.8|614.65|609.45|456
1663146300000|2022-09-14 09:05:00|615.15|609.95|616.01|610.81|616.25|611.05|614.08|608.88|478
1663146600000|2022-09-14 09:10:00|616.03|610.83|614.27|609.07|616.1|610.9|613.66|608.46|453
1663146900000|2022-09-14 09:15:00|614.26|609.06|614.12|608.92|614.8|609.6|612.81|607.61|454
1663147200000|2022-09-14 09:20:00|614.11|608.91|615.02|609.82|615.08|609.88|613.1|607.9|457
1663147500000|2022-09-14 09:25:00|615.03|609.83|616.99|611.79|617.05|611.85|614.31|609.11|447
1663147800000|2022-09-14 09:30:00|616.98|611.78|614.21|609.01|617.96|612.76|613.85|608.65|548
1663148100000|2022-09-14 09:35:00|614.14|608.94|615.61|610.41|615.84|610.64|614.01|608.81|384
1663148400000|2022-09-14 09:40:00|615.62|610.42|615.18|609.98|615.74|610.54|614.28|609.08|396
1663148700000|2022-09-14 09:45:00|615.14|609.94|615.14|609.94|616.05|610.85|614.38|609.18|476
1663149000000|2022-09-14 09:50:00|615.2|610|614.23|609.03|615.8|610.6|614.06|608.86|371
1663149300000|2022-09-14 09:55:00|614.27|609.07|615.17|609.97|615.23|610.03|613.94|608.74|352
1663149600000|2022-09-14 10:00:00|615.12|609.92|615.45|610.25|615.96|610.76|614.32|609.12|478
1663149900000|2022-09-14 10:05:00|615.43|610.23|614.46|609.26|616.01|610.81|614.29|609.09|436
1663150200000|2022-09-14 10:10:00|614.45|609.25|614.36|609.16|615.07|609.87|614.18|608.98|339
1663150500000|2022-09-14 10:15:00|614.39|609.19|614.33|609.13|615.42|610.22|614.07|608.87|431
1663150800000|2022-09-14 10:20:00|614.31|609.11|615.14|609.94|615.61|610.41|614.3|609.1|435
1663151100000|2022-09-14 10:25:00|615.17|609.97|614.25|609.05|615.35|610.15|613.99|608.79|372
1663151400000|2022-09-14 10:30:00|614.26|609.06|614.54|609.34|615.45|610.25|613.02|607.82|513
1663151700000|2022-09-14 10:35:00|614.53|609.33|614.18|608.98|615.3|610.1|613.91|608.71|441
1663152000000|2022-09-14 10:40:00|614.19|608.99|615.38|610.18|617.27|612.07|613.83|608.63|406
1663152300000|2022-09-14 10:45:00|615.33|610.13|616.92|611.72|617.51|612.31|615.33|610.13|469
1663152600000|2022-09-14 10:50:00|616.82|611.62|616.66|611.46|617.52|612.32|616.62|611.42|432
1663152900000|2022-09-14 10:55:00|616.65|611.45|616.81|611.61|617.52|612.32|616.54|611.34|371
1663153200000|2022-09-14 11:00:00|616.71|611.51|616.23|611.03|617.32|612.12|615.94|610.74|391
1663153500000|2022-09-14 11:05:00|616.24|611.04|616.7|611.5|617.09|611.89|615.79|610.59|416
1663153800000|2022-09-14 11:10:00|616.68|611.48|615.74|610.54|617.16|611.96|615.69|610.49|434
1663154100000|2022-09-14 11:15:00|615.76|610.56|614.93|609.73|616.25|611.05|614.59|609.39|465
1663154400000|2022-09-14 11:20:00|614.95|609.75|614.24|609.04|615.35|610.15|614.05|608.85|446
1663154700000|2022-09-14 11:25:00|614.27|609.07|614.51|609.31|615.2|610|614.22|609.02|419
1663155000000|2022-09-14 11:30:00|614.52|609.32|613.94|608.74|616.1|610.9|613.88|608.68|488
1663155300000|2022-09-14 11:35:00|613.95|608.75|615.45|610.25|615.93|610.73|613.8|608.6|475
1663155600000|2022-09-14 11:40:00|615.42|610.22|614|608.8|615.5|610.3|613.04|607.84|455
1663155900000|2022-09-14 11:45:00|614.17|608.97|612.82|607.62|614.2|609|612.65|607.45|496
1663156200000|2022-09-14 11:50:00|612.79|607.59|610.27|605.07|613.36|608.16|610.01|604.81|553
1663156500000|2022-09-14 11:55:00|610.31|605.11|611.27|606.07|611.27|606.07|606.78|601.58|664
1663156800000|2022-09-14 12:00:00|611.22|606.02|608.3|603.1|611.44|606.24|608.3|603.1|647
1663157100000|2022-09-14 12:05:00|608.39|603.19|605.93|600.73|608.42|603.22|605.25|600.05|688
1663157400000|2022-09-14 12:10:00|605.94|600.74|607.87|602.67|608.19|602.99|605.29|600.09|610
1663157700000|2022-09-14 12:15:00|607.86|602.66|610.22|605.02|610.37|605.17|607.28|602.08|615
1663158000000|2022-09-14 12:20:00|610.24|605.04|612.25|607.05|612.38|607.18|609.29|604.09|601
1663158300000|2022-09-14 12:25:00|612.27|607.07|613.25|608.05|614.51|609.31|612.06|606.86|598
1663158600000|2022-09-14 12:30:00|613.26|608.06|620.19|614.99|621.44|616.24|611.2|606|811
1663158900000|2022-09-14 12:35:00|620.2|615|623.79|618.59|624.37|619.17|619.23|614.03|721
1663159200000|2022-09-14 12:40:00|623.65|618.45|623.3|618.1|624.28|619.08|621.15|615.95|722
1663159500000|2022-09-14 12:45:00|623.29|618.09|621.18|615.98|624.43|619.23|620.35|615.15|643
1663159800000|2022-09-14 12:50:00|621.19|615.99|619.8|614.6|622.03|616.83|618.94|613.74|664
1663160100000|2022-09-14 12:55:00|619.84|614.64|622.28|617.08|623.1|617.9|617.87|612.67|649
1663160400000|2022-09-14 13:00:00|622.31|617.11|621.08|615.88|622.46|617.26|619.28|614.08|671
1663160700000|2022-09-14 13:05:00|621.07|615.87|621.39|616.19|622.45|617.25|620.15|614.95|653
1663161000000|2022-09-14 13:10:00|621.17|615.97|621.13|615.93|622.36|617.16|620.14|614.94|616
1663161300000|2022-09-14 13:15:00|621.09|615.89|618.97|613.77|621.8|616.6|617.74|612.54|618
1663161600000|2022-09-14 13:20:00|618.96|613.76|617.34|612.14|619.09|613.89|616.11|610.91|608
1663161900000|2022-09-14 13:25:00|617.39|612.19|616.98|611.78|617.99|612.79|616.28|611.08|597
1663162200000|2022-09-14 13:30:00|617.08|611.88|612.93|607.73|618.95|613.75|612.28|607.08|764
1663162500000|2022-09-14 13:35:00|612.82|607.62|613.05|607.85|613.54|608.34|609.89|604.69|699
1663162800000|2022-09-14 13:40:00|613.01|607.81|615.42|610.22|615.42|610.22|610.31|605.11|669
1663163100000|2022-09-14 13:45:00|615.38|610.18|616.66|611.46|620.32|615.12|615.14|609.94|718
1663163400000|2022-09-14 13:50:00|616.52|611.32|616.42|611.22|618.24|613.04|615.79|610.59|644
1663163700000|2022-09-14 13:55:00|616.4|611.2|619.12|613.92|619.12|613.92|615.16|609.96|678
1663164000000|2022-09-14 14:00:00|619.01|613.81|618.4|613.2|619.34|614.14|617.51|612.31|729
1663164300000|2022-09-14 14:05:00|618.51|613.31|618.9|613.7|619.98|614.78|617.7|612.5|723
1663164600000|2022-09-14 14:10:00|618.95|613.75|618.94|613.74|620.9|615.7|618.16|612.96|641
1663164900000|2022-09-14 14:15:00|618.93|613.73|616.96|611.76|620.44|615.24|616.34|611.14|641
1663165200000|2022-09-14 14:20:00|616.98|611.78|614.85|609.65|617.27|612.07|614.45|609.25|582
1663165500000|2022-09-14 14:25:00|614.83|609.63|611.18|605.98|614.86|609.66|611.17|605.97|559
1663165800000|2022-09-14 14:30:00|611.23|606.03|613.36|608.16|614.83|609.63|611.17|605.97|631
1663166100000|2022-09-14 14:35:00|613.38|608.18|617|611.8|617.42|612.22|613.26|608.06|624
1663166400000|2022-09-14 14:40:00|616.97|611.77|618.27|613.07|619.26|614.06|616.37|611.17|540
1663166700000|2022-09-14 14:45:00|618.33|613.13|616.5|611.3|619.38|614.18|616.2|611|596
1663167000000|2022-09-14 14:50:00|616.48|611.28|618.5|613.3|618.57|613.37|616.18|610.98|574
1663167300000|2022-09-14 14:55:00|618.49|613.29|617.35|612.15|618.49|613.29|617.11|611.91|475
1663167600000|2022-09-14 15:00:00|617.37|612.17|617.14|611.94|618.05|612.85|616.9|611.7|510
1663167900000|2022-09-14 15:05:00|617.17|611.97|617.95|612.75|618.3|613.1|616.23|611.03|562
1663168200000|2022-09-14 15:10:00|618.09|612.89|617.75|612.55|619.78|614.58|617.41|612.21|562
1663168500000|2022-09-14 15:15:00|617.77|612.57|617.15|611.95|618.97|613.77|616.39|611.19|565
1663168800000|2022-09-14 15:20:00|617.14|611.94|617.34|612.14|618.08|612.88|616.83|611.63|545
1663169100000|2022-09-14 15:25:00|617.24|612.04|616.3|611.1|617.37|612.17|616.15|610.95|539
1663169400000|2022-09-14 15:30:00|616.34|611.14|615.72|610.52|616.9|611.7|614.64|609.44|534
1663169700000|2022-09-14 15:35:00|615.73|610.53|616.7|611.5|616.96|611.76|615.45|610.25|544
1663170000000|2022-09-14 15:40:00|616.69|611.49|617.3|612.1|618.03|612.83|616.6|611.4|426
1663170300000|2022-09-14 15:45:00|617.32|612.12|617.34|612.14|618.3|613.1|617.06|611.86|437
1663170600000|2022-09-14 15:50:00|617.29|612.09|616.03|610.83|618.02|612.82|616|610.8|574
1663170900000|2022-09-14 15:55:00|616.06|610.86|614.97|609.77|616.21|611.01|614.77|609.57|435
1663171200000|2022-09-14 16:00:00|614.95|609.75|614.88|609.68|616.19|610.99|614.04|608.84|608
1663171500000|2022-09-14 16:05:00|614.86|609.66|614.09|608.89|615.27|610.07|612.55|607.35|546
1663171800000|2022-09-14 16:10:00|613.86|608.66|613.05|607.85|614.01|608.81|612.54|607.34|444
1663172100000|2022-09-14 16:15:00|613.02|607.82|612.15|606.95|613.97|608.77|611.57|606.37|549
1663172400000|2022-09-14 16:20:00|612.2|607|612.91|607.71|613.7|608.5|612.14|606.94|534
1663172700000|2022-09-14 16:25:00|612.94|607.74|611.3|606.1|613.16|607.96|610.9|605.7|647
1663173000000|2022-09-14 16:30:00|611.26|606.06|612.2|607|612.61|607.41|611.15|605.95|588
1663173300000|2022-09-14 16:35:00|612.21|607.01|612.59|607.39|613.22|608.02|611.38|606.18|544
1663173600000|2022-09-14 16:40:00|612.45|607.25|613.89|608.69|614.53|609.33|612.19|606.99|530
1663173900000|2022-09-14 16:45:00|613.88|608.68|613.37|608.17|614.05|608.85|613.17|607.97|459
1663174200000|2022-09-14 16:50:00|613.32|608.12|614.51|609.31|614.54|609.34|613.22|608.02|443
1663174500000|2022-09-14 16:55:00|614.52|609.32|612.31|607.11|614.52|609.32|611.41|606.21|523
1663174800000|2022-09-14 17:00:00|612.3|607.1|612.22|607.02|613.97|608.77|611.72|606.52|494
1663175100000|2022-09-14 17:05:00|612.2|607|612.19|606.99|612.38|607.18|611.8|606.6|471
1663175400000|2022-09-14 17:10:00|612.25|607.05|612.4|607.2|612.6|607.4|612.05|606.85|387
1663175700000|2022-09-14 17:15:00|612.42|607.22|614.62|609.42|614.67|609.47|612.17|606.97|568
1663176000000|2022-09-14 17:20:00|614.65|609.45|614.96|609.76|616|610.8|614.08|608.88|509
1663176300000|2022-09-14 17:25:00|614.94|609.74|616.17|610.97|616.44|611.24|614.9|609.7|517
1663176600000|2022-09-14 17:30:00|616.08|610.88|615.12|609.92|616.65|611.45|614.54|609.34|538
1663176900000|2022-09-14 17:35:00|615.08|609.88|614.64|609.44|615.49|610.29|614.6|609.4|453
1663177200000|2022-09-14 17:40:00|614.62|609.42|613.9|608.7|614.84|609.64|613.8|608.6|472
1663177500000|2022-09-14 17:45:00|613.89|608.69|613.04|607.84|614.2|609|611.73|606.53|620
1663177800000|2022-09-14 17:50:00|612.93|607.73|613.51|608.31|614.12|608.92|612.93|607.73|639
1663178100000|2022-09-14 17:55:00|613.5|608.3|611.95|606.75|613.84|608.64|611.67|606.47|551
1663178400000|2022-09-14 18:00:00|611.96|606.76|609.1|603.9|612.47|607.27|608.79|603.59|546
1663178700000|2022-09-14 18:05:00|609.12|603.92|607.41|602.21|611.38|606.18|607|601.8|657
1663179000000|2022-09-14 18:10:00|607.53|602.33|600.74|595.54|608.44|603.24|599.79|594.59|745
1663179300000|2022-09-14 18:15:00|600.87|595.67|604.32|599.12|604.32|599.12|598.11|592.91|779
1663179600000|2022-09-14 18:20:00|604.27|599.07|606.66|601.46|606.77|601.57|603.42|598.22|685
1663179900000|2022-09-14 18:25:00|606.73|601.53|609.66|604.46|610.35|605.15|605.82|600.62|680
1663180200000|2022-09-14 18:30:00|609.69|604.49|611.48|606.28|611.96|606.76|609.69|604.49|687
1663180500000|2022-09-14 18:35:00|611.35|606.15|608.77|603.57|611.87|606.67|607.93|602.73|596
1663180800000|2022-09-14 18:40:00|608.79|603.59|610.95|605.75|611.57|606.37|607.25|602.05|660
1663181100000|2022-09-14 18:45:00|611|605.8|610.2|605|611.48|606.28|609.44|604.24|639
1663181400000|2022-09-14 18:50:00|610.19|604.99|609.3|604.1|612.05|606.85|608.97|603.77|679
1663181700000|2022-09-14 18:55:00|609.19|603.99|609.89|604.69|610.45|605.25|608.74|603.54|599
1663182000000|2022-09-14 19:00:00|609.85|604.65|608.81|603.61|610.25|605.05|607.92|602.72|593
1663182300000|2022-09-14 19:05:00|608.8|603.6|610.03|604.83|610.17|604.97|608.54|603.34|562
1663182600000|2022-09-14 19:10:00|609.99|604.79|608.75|603.55|610.24|605.04|608.6|603.4|571
1663182900000|2022-09-14 19:15:00|608.76|603.56|609.95|604.75|610.2|605|607.65|602.45|606
1663183200000|2022-09-14 19:20:00|609.94|604.74|610.89|605.69|612.19|606.99|609.7|604.5|596
1663183500000|2022-09-14 19:25:00|610.84|605.64|612.22|607.02|612.7|607.5|609.28|604.08|538
1663183800000|2022-09-14 19:30:00|612.19|606.99|612.85|607.65|612.85|607.65|610.23|605.03|567
1663184100000|2022-09-14 19:35:00|612.86|607.66|612.41|607.21|613.3|608.1|611.82|606.62|532
1663184400000|2022-09-14 19:40:00|612.38|607.18|614.7|609.5|615.46|610.26|612.09|606.89|572
1663184700000|2022-09-14 19:45:00|614.71|609.51|614.8|609.6|615.49|610.29|613.92|608.72|520
1663185000000|2022-09-14 19:50:00|614.82|609.62|614.84|609.64|615.56|610.36|613.09|607.89|572
1663185300000|2022-09-14 19:55:00|614.88|609.68|613.35|608.15|614.99|609.79|613.05|607.85|523
1663185600000|2022-09-14 20:00:00|613.41|608.21|614.79|609.59|615.9|610.7|612.96|607.76|494
1663185900000|2022-09-14 20:05:00|614.78|609.58|613.21|608.01|614.78|609.58|612.87|607.67|409
1663186200000|2022-09-14 20:10:00|613.23|608.03|613.67|608.47|614.31|609.11|612.79|607.59|385
1663186500000|2022-09-14 20:15:00|613.69|608.49|612.92|607.72|613.86|608.66|611.95|606.75|360
1663186800000|2022-09-14 20:20:00|612.93|607.73|611.8|606.6|613.12|607.92|611.79|606.59|423
1663187100000|2022-09-14 20:25:00|611.78|606.58|612.29|607.09|614.38|609.18|611.78|606.58|427
1663187400000|2022-09-14 20:30:00|612.28|607.08|613.12|607.92|613.17|607.97|611.74|606.54|456
1663187700000|2022-09-14 20:35:00|612.91|607.71|613.07|607.87|613.86|608.66|612.7|607.5|440
1663188000000|2022-09-14 20:40:00|613.08|607.88|612.74|607.54|613.31|608.11|612.32|607.12|301
1663188300000|2022-09-14 20:45:00|612.72|607.52|611.52|606.32|613|607.8|611.4|606.2|412
1663188600000|2022-09-14 20:50:00|611.49|606.29|611.79|606.59|612.28|607.08|611.26|606.06|334
1663188900000|2022-09-14 20:55:00|611.63|606.43|612.99|607.79|613.32|608.12|611.21|606.01|402
1663189200000|2022-09-14 21:00:00|613.26|608.06|612.97|607.77|613.56|608.36|612.3|607.1|289
1663189500000|2022-09-14 21:05:00|612.98|607.78|611.1|605.9|613.17|607.97|611.04|605.84|307
1663189800000|2022-09-14 21:10:00|611.11|605.91|610.3|605.1|611.35|606.15|610.14|604.94|368
1663190100000|2022-09-14 21:15:00|610.31|605.11|613.02|607.82|613.11|607.91|610.24|605.04|329
1663190400000|2022-09-14 21:20:00|613.04|607.84|614.33|609.13|614.61|609.41|612.87|607.67|333
1663190700000|2022-09-14 21:25:00|614.36|609.16|614.09|608.89|614.36|609.16|613.9|608.7|272
1663191000000|2022-09-14 21:30:00|614.07|608.87|613.82|608.62|614.18|608.98|613.67|608.47|232
1663191300000|2022-09-14 21:35:00|613.83|608.63|616.95|611.75|616.99|611.79|613.77|608.57|291
1663191600000|2022-09-14 21:40:00|616.97|611.77|617.43|612.23|617.62|612.42|616.97|611.77|217
1663191900000|2022-09-14 21:45:00|617.44|612.24|618.46|613.26|618.47|613.27|616.49|611.29|404
1663192200000|2022-09-14 21:50:00|618.44|613.24|619.33|614.13|619.35|614.15|617.9|612.7|348
1663192500000|2022-09-14 21:55:00|619.32|614.12|620.4|615.2|620.61|615.41|619.01|613.81|335
1663192800000|2022-09-14 22:00:00|620.39|615.19|618.89|613.69|620.39|615.19|618.84|613.64|500
1663193100000|2022-09-14 22:05:00|618.88|613.68|619|613.8|620.85|615.65|618.79|613.59|515
1663193400000|2022-09-14 22:10:00|619.04|613.84|620.46|615.26|620.62|615.42|618.96|613.76|442
1663193700000|2022-09-14 22:15:00|620.36|615.16|619.55|614.35|620.86|615.66|618.98|613.78|542
1663194000000|2022-09-14 22:20:00|619.52|614.32|619.07|613.87|620.05|614.85|619.06|613.86|447
1663194300000|2022-09-14 22:25:00|619.08|613.88|619.13|613.93|619.48|614.28|619.04|613.84|386
1663194600000|2022-09-14 22:30:00|619.14|613.94|620.21|615.01|620.84|615.64|619.04|613.84|344
1663194900000|2022-09-14 22:35:00|620.2|615|621.34|616.14|621.62|616.42|620.08|614.88|492
1663195200000|2022-09-14 22:40:00|621.35|616.15|625.33|620.13|625.66|620.46|621.29|616.09|616
1663195500000|2022-09-14 22:45:00|625.31|620.11|625.53|620.33|625.97|620.77|624.93|619.73|576
1663195800000|2022-09-14 22:50:00|625.47|620.27|624.23|619.03|625.65|620.45|624.12|618.92|501
1663196100000|2022-09-14 22:55:00|624.21|619.01|622.49|617.29|624.21|619.01|622.08|616.88|528
1663196400000|2022-09-14 23:00:00|622.51|617.31|623.72|618.52|624.31|619.11|622.34|617.14|557
1663196700000|2022-09-14 23:05:00|623.76|618.56|623.15|617.95|623.87|618.67|622.81|617.61|467
1663197000000|2022-09-14 23:10:00|623.17|617.97|622.68|617.48|623.19|617.99|621.98|616.78|530
1663197300000|2022-09-14 23:15:00|622.8|617.6|620.89|615.69|623.23|618.03|620.63|615.43|540
1663197600000|2022-09-14 23:20:00|620.83|615.63|622.06|616.86|622.11|616.91|620.76|615.56|527
1663197900000|2022-09-14 23:25:00|622.05|616.85|621.56|616.36|622.41|617.21|620.45|615.25|521
1663198200000|2022-09-14 23:30:00|621.55|616.35|621.12|615.92|622.71|617.51|620.97|615.77|533
1663198500000|2022-09-14 23:35:00|621.18|615.98|621.45|616.25|621.98|616.78|621.09|615.89|382
1663198800000|2022-09-14 23:40:00|621.43|616.23|621.36|616.16|621.53|616.33|620.44|615.24|413
1663199100000|2022-09-14 23:45:00|621.34|616.14|621.22|616.02|622.42|617.22|620.57|615.37|408
1663199400000|2022-09-14 23:50:00|621.27|616.07|622.93|617.73|623.52|618.32|621.21|616.01|447
1663199700000|2022-09-14 23:55:00|622.94|617.74|620.45|615.25|623.07|617.87|619.97|614.77|371
1663200000000|2022-09-15 00:00:00|620.53|615.33|620.15|614.95|622.34|617.14|619.25|614.05|637
1663200300000|2022-09-15 00:05:00|620.18|614.98|620.5|615.3|620.64|615.44|619|613.8|635
1663200600000|2022-09-15 00:10:00|620.35|615.15|620.33|615.13|621.51|616.31|620.06|614.86|539
1663200900000|2022-09-15 00:15:00|620.32|615.12|619.99|614.79|620.88|615.68|618.04|612.84|676
1663201200000|2022-09-15 00:20:00|619.97|614.77|620.18|614.98|620.36|615.16|619.28|614.08|538
1663201500000|2022-09-15 00:25:00|620.16|614.96|617.94|612.74|620.51|615.31|617.59|612.39|539
1663201800000|2022-09-15 00:30:00|617.95|612.75|613.19|607.99|617.95|612.75|611.92|606.72|581
1663202100000|2022-09-15 00:35:00|613.21|608.01|614.03|608.83|614.04|608.84|612.29|607.09|563
1663202400000|2022-09-15 00:40:00|614.01|608.81|612.8|607.6|614.44|609.24|612.13|606.93|523
1663202700000|2022-09-15 00:45:00|612.82|607.62|614.59|609.39|615.02|609.82|612.55|607.35|482
1663203000000|2022-09-15 00:50:00|614.29|609.09|614.03|608.83|614.59|609.39|612.99|607.79|412
1663203300000|2022-09-15 00:55:00|613.99|608.79|613.97|608.77|614.61|609.41|613.42|608.22|369
1663203600000|2022-09-15 01:00:00|613.96|608.76|613.83|608.63|614.22|609.02|613.22|608.02|421
1663203900000|2022-09-15 01:05:00|613.85|608.65|606.06|600.86|614.22|609.02|605.8|600.6|609
1663204200000|2022-09-15 01:10:00|606.16|600.96|607.11|601.91|610.43|605.23|605.79|600.59|675
1663204500000|2022-09-15 01:15:00|607.14|601.94|610.79|605.59|611.04|605.84|606.89|601.69|643
1663204800000|2022-09-15 01:20:00|610.78|605.58|609.88|604.68|610.82|605.62|609.13|603.93|601
1663205100000|2022-09-15 01:25:00|609.86|604.66|611.11|605.91|611.46|606.26|609.74|604.54|583
1663205400000|2022-09-15 01:30:00|611.15|605.95|612.14|606.94|612.32|607.12|610.91|605.71|465
1663205700000|2022-09-15 01:35:00|612.15|606.95|611.33|606.13|612.15|606.95|610.95|605.75|381
1663206000000|2022-09-15 01:40:00|611.37|606.17|611.78|606.58|612.13|606.93|610.9|605.7|414
1663206300000|2022-09-15 01:45:00|611.85|606.65|611.74|606.54|612.04|606.84|610.94|605.74|449
1663206600000|2022-09-15 01:50:00|611.75|606.55|611.42|606.22|612.24|607.04|611.05|605.85|509
1663206900000|2022-09-15 01:55:00|611.43|606.23|612.22|607.02|612.35|607.15|611.3|606.1|482
1663207200000|2022-09-15 02:00:00|612.26|607.06|610.97|605.77|612.29|607.09|610.71|605.51|503
1663207500000|2022-09-15 02:05:00|611.05|605.85|609.77|604.57|611.33|606.13|608.84|603.64|433
1663207800000|2022-09-15 02:10:00|609.82|604.62|609.19|603.99|610.05|604.85|608.97|603.77|285
1663208100000|2022-09-15 02:15:00|609.17|603.97|604.11|598.91|609.3|604.1|604.11|598.91|421
1663208400000|2022-09-15 02:20:00|604.14|598.94|603.48|598.28|605.12|599.92|600.73|595.53|687
1663208700000|2022-09-15 02:25:00|603.49|598.29|603.24|598.04|605.36|600.16|602.99|597.79|512
1663209000000|2022-09-15 02:30:00|603.27|598.07|606.67|601.47|606.72|601.52|602.67|597.47|457
1663209300000|2022-09-15 02:35:00|606.63|601.43|605.73|600.53|606.7|601.5|605.57|600.37|333
1663209600000|2022-09-15 02:40:00|605.74|600.54|604.27|599.07|606.3|601.1|604.27|599.07|334
1663209900000|2022-09-15 02:45:00|604.22|599.02|604|598.8|605.35|600.15|603.23|598.03|482
1663210200000|2022-09-15 02:50:00|604.04|598.84|605.67|600.47|606.33|601.13|603.79|598.59|460
1663210500000|2022-09-15 02:55:00|605.69|600.49|606.74|601.54|607.15|601.95|605.03|599.83|401
1663210800000|2022-09-15 03:00:00|606.96|601.76|598.61|593.41|607.64|602.44|597.84|592.64|582
1663211100000|2022-09-15 03:05:00|598.57|593.37|605.29|600.09|605.39|600.19|598.1|592.9|690
1663211400000|2022-09-15 03:10:00|605.25|600.05|601.72|596.52|605.51|600.31|601.52|596.32|624
1663211700000|2022-09-15 03:15:00|601.84|596.64|602.29|597.09|602.89|597.69|600.14|594.94|604
1663212000000|2022-09-15 03:20:00|602.32|597.12|605.24|600.04|605.92|600.72|602.19|596.99|544
1663212300000|2022-09-15 03:25:00|605.27|600.07|605.13|599.93|605.96|600.76|604.1|598.9|495
1663212600000|2022-09-15 03:30:00|605.12|599.92|601.32|596.12|605.29|600.09|601.24|596.04|447
1663212900000|2022-09-15 03:35:00|601.33|596.13|602.08|596.88|602.43|597.23|600.82|595.62|479
1663213200000|2022-09-15 03:40:00|601.99|596.79|600.08|594.88|602.41|597.21|600.06|594.86|415
1663213500000|2022-09-15 03:45:00|600.07|594.87|600.62|595.42|602.43|597.23|600.04|594.84|541
1663213800000|2022-09-15 03:50:00|600.59|595.39|599.99|594.79|601.65|596.45|599.82|594.62|481
1663214100000|2022-09-15 03:55:00|600.01|594.81|601.51|596.31|601.55|596.35|599.84|594.64|356
1663214400000|2022-09-15 04:00:00|601.43|596.23|601.43|596.23|601.62|596.42|600.07|594.87|465
1663214700000|2022-09-15 04:05:00|601.42|596.22|600.3|595.1|603.63|598.43|600.18|594.98|461
1663215000000|2022-09-15 04:10:00|600.35|595.15|599.22|594.02|600.76|595.56|596.29|591.09|574
1663215300000|2022-09-15 04:15:00|599.21|594.01|597.53|592.33|600.24|595.04|596.62|591.42|450
1663215600000|2022-09-15 04:20:00|597.52|592.32|597.18|591.98|598.34|593.14|596.98|591.78|447
1663215900000|2022-09-15 04:25:00|597.15|591.95|600.34|595.14|600.65|595.45|597.15|591.95|446
1663216200000|2022-09-15 04:30:00|600.4|595.2|601.34|596.14|601.82|596.62|599.24|594.04|425
1663216500000|2022-09-15 04:35:00|601.37|596.17|597.09|591.89|601.63|596.43|596.22|591.02|477
1663216800000|2022-09-15 04:40:00|596.98|591.78|595.92|590.72|597.3|592.1|595.01|589.81|597
1663217100000|2022-09-15 04:45:00|595.94|590.74|598.29|593.09|598.44|593.24|595.16|589.96|570
1663217400000|2022-09-15 04:50:00|598.32|593.12|599.99|594.79|600.92|595.72|598.19|592.99|565
1663217700000|2022-09-15 04:55:00|599.97|594.77|598.36|593.16|600.34|595.14|598.26|593.06|461
1663218000000|2022-09-15 05:00:00|598.33|593.13|599.06|593.86|600.01|594.81|598.08|592.88|566
1663218300000|2022-09-15 05:05:00|599.07|593.87|600.33|595.13|600.4|595.2|598.59|593.39|441
1663218600000|2022-09-15 05:10:00|600.37|595.17|597.25|592.05|600.49|595.29|596.61|591.41|548
1663218900000|2022-09-15 05:15:00|597.23|592.03|599.2|594|599.45|594.25|597.09|591.89|520
1663219200000|2022-09-15 05:20:00|599.22|594.02|601.11|595.91|601.21|596.01|599.13|593.93|464
1663219500000|2022-09-15 05:25:00|601.09|595.89|601.39|596.19|601.67|596.47|600.93|595.73|462
1663219800000|2022-09-15 05:30:00|601.38|596.18|603.86|598.66|604.12|598.92|601.09|595.89|609
1663220100000|2022-09-15 05:35:00|603.85|598.65|602.15|596.95|604.03|598.83|601.2|596|524
1663220400000|2022-09-15 05:40:00|602.09|596.89|601.19|595.99|602.13|596.93|601.02|595.82|498
1663220700000|2022-09-15 05:45:00|601.18|595.98|604.09|598.89|604.09|598.89|601.02|595.82|590
1663221000000|2022-09-15 05:50:00|604.08|598.88|603.73|598.53|604.33|599.13|602.73|597.53|539
1663221300000|2022-09-15 05:55:00|603.72|598.52|604.05|598.85|604.82|599.62|603.11|597.91|573
1663221600000|2022-09-15 06:00:00|604.07|598.87|601.81|596.61|604.23|599.03|601.31|596.11|587
1663221900000|2022-09-15 06:05:00|601.92|596.72|601.14|595.94|602|596.8|600.98|595.78|446
1663222200000|2022-09-15 06:10:00|601.12|595.92|595.7|590.5|601.16|595.96|591.71|586.51|730
1663222500000|2022-09-15 06:15:00|595.62|590.42|594.91|589.71|595.87|590.67|593.73|588.53|659
1663222800000|2022-09-15 06:20:00|594.93|589.73|593.02|587.82|595.8|590.6|591.18|585.98|689
1663223100000|2022-09-15 06:25:00|592.98|587.78|598.09|592.89|599.43|594.23|592.35|587.15|681
1663223400000|2022-09-15 06:30:00|598.08|592.88|599.14|593.94|600.68|595.48|597.81|592.61|624
1663223700000|2022-09-15 06:35:00|599.12|593.92|598.25|593.05|601.95|596.75|596.34|591.14|726
1663224000000|2022-09-15 06:40:00|598.24|593.04|603.45|598.25|604.56|599.36|594.78|589.58|752
1663224300000|2022-09-15 06:45:00|603.43|598.23|610.21|605.01|615.45|610.25|603.36|598.16|787
1663224600000|2022-09-15 06:50:00|610.02|604.82|612.19|606.99|612.51|607.31|607.76|602.56|764
1663224900000|2022-09-15 06:55:00|612.24|607.04|609.85|604.65|612.65|607.45|605.1|599.9|777
1663225200000|2022-09-15 07:00:00|609.84|604.64|611.34|606.14|611.63|606.43|608.31|603.11|733
1663225500000|2022-09-15 07:05:00|611.32|606.12|615.31|610.11|616.07|610.87|611.02|605.82|749
1663225800000|2022-09-15 07:10:00|615.34|610.14|618.2|613|618.24|613.04|615.1|609.9|684
1663226100000|2022-09-15 07:15:00|618.12|612.92|622.41|617.21|623.19|617.99|617.92|612.72|738
1663226400000|2022-09-15 07:20:00|622.4|617.2|621.26|616.06|626.41|621.21|621.25|616.05|731
1663226700000|2022-09-15 07:25:00|621.21|616.01|621.14|615.94|623.91|618.71|620.32|615.12|719
1663227000000|2022-09-15 07:30:00|621.15|615.95|619.18|613.98|621.66|616.46|619.15|613.95|667
1663227300000|2022-09-15 07:35:00|619.19|613.99|617.22|612.02|619.54|614.34|616.93|611.73|693
1663227600000|2022-09-15 07:40:00|617.27|612.07|617.99|612.79|619.53|614.33|617.11|611.91|622
1663227900000|2022-09-15 07:45:00|617.95|612.75|617.28|612.08|618.28|613.08|615.66|610.46|627
1663228200000|2022-09-15 07:50:00|617.36|612.16|617.37|612.17|619|613.8|617.19|611.99|563
1663228500000|2022-09-15 07:55:00|617.42|612.22|618.41|613.21|618.61|613.41|616.25|611.05|508
1663228800000|2022-09-15 08:00:00|618.31|613.11|615.14|609.94|618.36|613.16|614.05|608.85|721
1663229100000|2022-09-15 08:05:00|615.1|609.9|614.06|608.86|616.46|611.26|613.19|607.99|590
1663229400000|2022-09-15 08:10:00|614.03|608.83|613.93|608.73|615.19|609.99|613.64|608.44|558
1663229700000|2022-09-15 08:15:00|614.03|608.83|612.22|607.02|614.49|609.29|612.12|606.92|566
1663230000000|2022-09-15 08:20:00|612.25|607.05|609.42|604.22|612.25|607.05|609.21|604.01|579
1663230300000|2022-09-15 08:25:00|609.4|604.2|609.22|604.02|610.58|605.38|609.04|603.84|618
1663230600000|2022-09-15 08:30:00|609.21|604.01|610.15|604.95|610.37|605.17|608.92|603.72|531
1663230900000|2022-09-15 08:35:00|610.17|604.97|609.67|604.47|610.31|605.11|606.62|601.42|551
1663231200000|2022-09-15 08:40:00|609.66|604.46|608.4|603.2|610.02|604.82|608.15|602.95|480
1663231500000|2022-09-15 08:45:00|608.45|603.25|609.21|604.01|609.38|604.18|607.25|602.05|425
1663231800000|2022-09-15 08:50:00|609.19|603.99|610.2|605|610.48|605.28|609.08|603.88|379
1663232100000|2022-09-15 08:55:00|610.16|604.96|610.42|605.22|610.99|605.79|609.84|604.64|353
1663232400000|2022-09-15 09:00:00|610.45|605.25|611.4|606.2|611.49|606.29|609.23|604.03|512
1663232700000|2022-09-15 09:05:00|611.37|606.17|611.08|605.88|611.55|606.35|610.75|605.55|464
1663233000000|2022-09-15 09:10:00|611.09|605.89|611.11|605.91|611.27|606.07|610.22|605.02|423
1663233300000|2022-09-15 09:15:00|611.1|605.9|611.08|605.88|611.58|606.38|610.22|605.02|409
1663233600000|2022-09-15 09:20:00|611.07|605.87|610|604.8|611.22|606.02|609.94|604.74|373
1663233900000|2022-09-15 09:25:00|610.03|604.83|607.4|602.2|610.34|605.14|607.17|601.97|513
1663234200000|2022-09-15 09:30:00|607.34|602.14|611.35|606.15|611.51|606.31|607.2|602|544
1663234500000|2022-09-15 09:35:00|611.33|606.13|612|606.8|612.24|607.04|609.85|604.65|420
1663234800000|2022-09-15 09:40:00|612.01|606.81|612.17|606.97|612.36|607.16|611.13|605.93|368
1663235100000|2022-09-15 09:45:00|612.18|606.98|613.3|608.1|614.1|608.9|611.3|606.1|406
1663235400000|2022-09-15 09:50:00|613.27|608.07|612.82|607.62|614.14|608.94|611.75|606.55|462
1663235700000|2022-09-15 09:55:00|612.81|607.61|614.89|609.69|615.29|610.09|612.05|606.85|466
1663236000000|2022-09-15 10:00:00|614.87|609.67|615.79|610.59|615.79|610.59|612.83|607.63|498
1663236300000|2022-09-15 10:05:00|615.77|610.57|617.63|612.43|618.37|613.17|615.57|610.37|533
1663236600000|2022-09-15 10:10:00|617.67|612.47|618.08|612.88|618.14|612.94|616.74|611.54|420
1663236900000|2022-09-15 10:15:00|618.07|612.87|620.13|614.93|620.72|615.52|617.86|612.66|478
1663237200000|2022-09-15 10:20:00|620.16|614.96|620.38|615.18|620.91|615.71|618.8|613.6|448
1663237500000|2022-09-15 10:25:00|620.37|615.17|620.3|615.1|620.64|615.44|619.7|614.5|423
1663237800000|2022-09-15 10:30:00|620.28|615.08|617.68|612.48|620.28|615.08|617.12|611.92|482
1663238100000|2022-09-15 10:35:00|617.71|612.51|615.62|610.42|617.92|612.72|615.15|609.95|499
1663238400000|2022-09-15 10:40:00|615.63|610.43|614.03|608.83|615.88|610.68|613.24|608.04|562
1663238700000|2022-09-15 10:45:00|614.01|608.81|612.77|607.57|614.17|608.97|611.56|606.36|498
1663239000000|2022-09-15 10:50:00|612.8|607.6|611.11|605.91|613.01|607.81|610.46|605.26|484
1663239300000|2022-09-15 10:55:00|611.12|605.92|612.05|606.85|612.78|607.58|610.17|604.97|474
1663239600000|2022-09-15 11:00:00|612.06|606.86|610.38|605.18|612.36|607.16|610.16|604.96|435
1663239900000|2022-09-15 11:05:00|610.41|605.21|610.96|605.76|611.19|605.99|609.89|604.69|457
1663240200000|2022-09-15 11:10:00|610.95|605.75|611.28|606.08|611.34|606.14|610.17|604.97|362
1663240500000|2022-09-15 11:15:00|611.29|606.09|611.42|606.22|612.42|607.22|611.1|605.9|403
1663240800000|2022-09-15 11:20:00|611.4|606.2|612.19|606.99|612.34|607.14|610.15|604.95|436
1663241100000|2022-09-15 11:25:00|612.21|607.01|613.83|608.63|613.97|608.77|611.53|606.33|543
1663241400000|2022-09-15 11:30:00|613.86|608.66|614.26|609.06|614.6|609.4|611.95|606.75|501
1663241700000|2022-09-15 11:35:00|614.24|609.04|613.12|607.92|614.43|609.23|612.73|607.53|385
1663242000000|2022-09-15 11:40:00|613.09|607.89|612.7|607.5|613.35|608.15|611.94|606.74|407
1663242300000|2022-09-15 11:45:00|612.68|607.48|613|607.8|613.14|607.94|612.15|606.95|329
1663242600000|2022-09-15 11:50:00|612.97|607.77|612.34|607.14|613.33|608.13|612.16|606.96|385
1663242900000|2022-09-15 11:55:00|612.36|607.16|613.09|607.89|613.46|608.26|612.24|607.04|385
1663243200000|2022-09-15 12:00:00|613.06|607.86|612.13|606.93|614.53|609.33|611.3|606.1|598
1663243500000|2022-09-15 12:05:00|612.08|606.88|613.05|607.85|614.03|608.83|611.1|605.9|541
1663243800000|2022-09-15 12:10:00|613.03|607.83|614.23|609.03|614.48|609.28|612.93|607.73|487
1663244100000|2022-09-15 12:15:00|614.26|609.06|614.17|608.97|614.29|609.09|612.97|607.77|358
1663244400000|2022-09-15 12:20:00|614.16|608.96|613.18|607.98|614.16|608.96|612.89|607.69|246
1663244700000|2022-09-15 12:25:00|613.24|608.04|611|605.8|613.55|608.35|610.43|605.23|472
1663245000000|2022-09-15 12:30:00|611.03|605.83|612.47|607.27|617.16|611.96|610.92|605.72|710
1663245300000|2022-09-15 12:35:00|612.39|607.19|614.28|609.08|614.28|609.08|608.82|603.62|699
1663245600000|2022-09-15 12:40:00|614.25|609.05|612.24|607.04|614.41|609.21|611.31|606.11|591
1663245900000|2022-09-15 12:45:00|612.25|607.05|613.5|608.3|614.44|609.24|612.08|606.88|562
1663246200000|2022-09-15 12:50:00|613.52|608.32|614.01|608.81|614.23|609.03|612.94|607.74|511
1663246500000|2022-09-15 12:55:00|614.03|608.83|613.34|608.14|614.44|609.24|612.81|607.61|517
1663246800000|2022-09-15 13:00:00|613.24|608.04|615.04|609.84|615.3|610.1|613.24|608.04|557
1663247100000|2022-09-15 13:05:00|615.02|609.82|613.86|608.66|615.2|610|613.24|608.04|496
1663247400000|2022-09-15 13:10:00|613.93|608.73|613.7|608.5|614.01|608.81|612.12|606.92|452
1663247700000|2022-09-15 13:15:00|613.35|608.15|609.41|604.21|614.05|608.85|609.32|604.12|569
1663248000000|2022-09-15 13:20:00|609.39|604.19|608.26|603.06|610.09|604.89|607.82|602.62|600
1663248300000|2022-09-15 13:25:00|608.25|603.05|606.73|601.53|608.38|603.18|605.74|600.54|508
1663248600000|2022-09-15 13:30:00|606.72|601.52|610.15|604.95|610.19|604.99|606.12|600.92|704
1663248900000|2022-09-15 13:35:00|610.1|604.9|607.11|601.91|610.37|605.17|604.97|599.77|619
1663249200000|2022-09-15 13:40:00|607.12|601.92|608.85|603.65|610.72|605.52|607.02|601.82|606
1663249500000|2022-09-15 13:45:00|608.81|603.61|611.41|606.21|611.95|606.75|607.79|602.59|646
1663249800000|2022-09-15 13:50:00|611.73|606.53|612.62|607.42|613.07|607.87|611.29|606.09|586
1663250100000|2022-09-15 13:55:00|612.61|607.41|613.07|607.87|613.46|608.26|611.83|606.63|534
1663250400000|2022-09-15 14:00:00|613.18|607.98|613.11|607.91|614.23|609.03|612.68|607.48|564
1663250700000|2022-09-15 14:05:00|613.25|608.05|611.97|606.77|614.14|608.94|611.95|606.75|535
1663251000000|2022-09-15 14:10:00|612.11|606.91|612.85|607.65|613.27|608.07|611.73|606.53|583
1663251300000|2022-09-15 14:15:00|612.83|607.63|613.41|608.21|614.25|609.05|612.24|607.04|528
1663251600000|2022-09-15 14:20:00|613.37|608.17|609.47|604.27|613.61|608.41|609.31|604.11|571
1663251900000|2022-09-15 14:25:00|609.48|604.28|606.84|601.64|609.48|604.28|604.95|599.75|603
1663252200000|2022-09-15 14:30:00|606.85|601.65|596.45|591.25|607.59|602.39|596.05|590.85|677
1663252500000|2022-09-15 14:35:00|596.83|591.63|594.12|588.92|597.35|592.15|593.55|588.35|749
1663252800000|2022-09-15 14:40:00|594.1|588.9|593.29|588.09|595.1|589.9|591.1|585.9|727
1663253100000|2022-09-15 14:45:00|593.23|588.03|591.11|585.91|595.42|590.22|590.72|585.52|699
1663253400000|2022-09-15 14:50:00|591.02|585.82|589.32|584.12|592.79|587.59|587.91|582.71|754
1663253700000|2022-09-15 14:55:00|589.26|584.06|588.79|583.59|590.72|585.52|587.65|582.45|688
1663254000000|2022-09-15 15:00:00|588.85|583.65|585.97|580.77|589.12|583.92|584.71|579.51|745
1663254300000|2022-09-15 15:05:00|585.96|580.76|584.19|578.99|588.27|583.07|583.89|578.69|722
1663254600000|2022-09-15 15:10:00|584.24|579.04|585.1|579.9|586.79|581.59|584.09|578.89|731
1663254900000|2022-09-15 15:15:00|584.84|579.64|587.03|581.83|587.15|581.95|580.99|575.79|756
1663255200000|2022-09-15 15:20:00|587.11|581.91|589.08|583.88|589.18|583.98|586.44|581.24|703
1663255500000|2022-09-15 15:25:00|589.1|583.9|590.69|585.49|591|585.8|588.22|583.02|646
1663255800000|2022-09-15 15:30:00|590.76|585.56|595.28|590.08|595.28|590.08|589.96|584.76|683
1663256100000|2022-09-15 15:35:00|595.2|590|593.93|588.73|595.82|590.62|593.75|588.55|634
1663256400000|2022-09-15 15:40:00|593.92|588.72|593.22|588.02|594.62|589.42|592.97|587.77|667
1663256700000|2022-09-15 15:45:00|593.26|588.06|591.27|586.07|594.95|589.75|591.1|585.9|597
1663257000000|2022-09-15 15:50:00|591.25|586.05|591.46|586.26|592.33|587.13|590.49|585.29|596
1663257300000|2022-09-15 15:55:00|591.48|586.28|593.37|588.17|593.54|588.34|591.15|585.95|612
1663257600000|2022-09-15 16:00:00|593.38|588.18|594.34|589.14|595.2|590|592.06|586.86|586
1663257900000|2022-09-15 16:05:00|594.33|589.13|594.21|589.01|595.36|590.16|593.69|588.49|615
1663258200000|2022-09-15 16:10:00|594.09|588.89|594.86|589.66|595.53|590.33|593.86|588.66|600
1663258500000|2022-09-15 16:15:00|594.9|589.7|598.11|592.91|598.11|592.91|594.85|589.65|592
1663258800000|2022-09-15 16:20:00|598|592.8|600.95|595.75|601|595.8|597.81|592.61|565
1663259100000|2022-09-15 16:25:00|600.99|595.79|599.39|594.19|600.99|595.79|598.06|592.86|539
1663259400000|2022-09-15 16:30:00|599.53|594.33|601.84|596.64|602.22|597.02|598.74|593.54|582
1663259700000|2022-09-15 16:35:00|601.8|596.6|598.94|593.74|602.09|596.89|597.15|591.95|452
1663260000000|2022-09-15 16:40:00|598.92|593.72|598.37|593.17|599.41|594.21|597.98|592.78|423
1663260300000|2022-09-15 16:45:00|598.42|593.22|598.03|592.83|598.49|593.29|597.22|592.02|482
1663260600000|2022-09-15 16:50:00|598.02|592.82|598.92|593.72|599.12|593.92|597.17|591.97|461
1663260900000|2022-09-15 16:55:00|598.97|593.77|599.87|594.67|599.87|594.67|597.73|592.53|467
1663261200000|2022-09-15 17:00:00|599.83|594.63|601.31|596.11|602.25|597.05|599.29|594.09|602
1663261500000|2022-09-15 17:05:00|601.37|596.17|600.31|595.11|601.47|596.27|599.72|594.52|493
1663261800000|2022-09-15 17:10:00|600.34|595.14|600.62|595.42|602.26|597.06|599.95|594.75|540
1663262100000|2022-09-15 17:15:00|600.47|595.27|600.27|595.07|601.28|596.08|600.06|594.86|506
1663262400000|2022-09-15 17:20:00|600.21|595.01|600.13|594.93|600.59|595.39|599.75|594.55|492
1663262700000|2022-09-15 17:25:00|600.14|594.94|599.96|594.76|601.17|595.97|599.31|594.11|534
1663263000000|2022-09-15 17:30:00|599.95|594.75|599.13|593.93|600.11|594.91|598.64|593.44|512
1663263300000|2022-09-15 17:35:00|599.07|593.87|598.94|593.74|600.01|594.81|598.77|593.57|430
1663263600000|2022-09-15 17:40:00|598.93|593.73|598.16|592.96|599.45|594.25|598.08|592.88|478
1663263900000|2022-09-15 17:45:00|598.13|592.93|597.12|591.92|598.59|593.39|597.1|591.9|492
1663264200000|2022-09-15 17:50:00|597.13|591.93|597.96|592.76|598.34|593.14|597.06|591.86|518
1663264500000|2022-09-15 17:55:00|597.98|592.78|598.22|593.02|599|593.8|597.51|592.31|468
1663264800000|2022-09-15 18:00:00|598.21|593.01|595.91|590.71|598.21|593.01|595.24|590.04|555
1663265100000|2022-09-15 18:05:00|595.92|590.72|595.19|589.99|596.86|591.66|594.63|589.43|550
1663265400000|2022-09-15 18:10:00|595.18|589.98|596.06|590.86|596.57|591.37|595.18|589.98|473
1663265700000|2022-09-15 18:15:00|596.05|590.85|598.13|592.93|598.36|593.16|595.91|590.71|471
1663266000000|2022-09-15 18:20:00|598.14|592.94|598.2|593|598.87|593.67|597.03|591.83|461
1663266300000|2022-09-15 18:25:00|598.16|592.96|599.24|594.04|599.3|594.1|598.1|592.9|437
1663266600000|2022-09-15 18:30:00|599.23|594.03|599.23|594.03|600.36|595.16|598.85|593.65|470
1663266900000|2022-09-15 18:35:00|599.26|594.06|599.75|594.55|599.95|594.75|597.98|592.78|467
1663267200000|2022-09-15 18:40:00|599.83|594.63|599.1|593.9|600.03|594.83|598.92|593.72|401
1663267500000|2022-09-15 18:45:00|599.14|593.94|596.09|590.89|599.14|593.94|596.02|590.82|468
1663267800000|2022-09-15 18:50:00|595.94|590.74|595.49|590.29|596.58|591.38|594.65|589.45|566
1663268100000|2022-09-15 18:55:00|595.48|590.28|595.07|589.87|596.1|590.9|594.82|589.62|433
1663268400000|2022-09-15 19:00:00|595.08|589.88|595.12|589.92|595.93|590.73|594.72|589.52|443
1663268700000|2022-09-15 19:05:00|595.13|589.93|594.8|589.6|595.45|590.25|594.73|589.53|473
1663269000000|2022-09-15 19:10:00|594.83|589.63|594.96|589.76|595.34|590.14|594.36|589.16|451
1663269300000|2022-09-15 19:15:00|594.97|589.77|594.83|589.63|595.48|590.28|594.08|588.88|450
1663269600000|2022-09-15 19:20:00|594.82|589.62|595.83|590.63|595.88|590.68|594.16|588.96|446
1663269900000|2022-09-15 19:25:00|595.8|590.6|593.96|588.76|596.05|590.85|593.64|588.44|437
1663270200000|2022-09-15 19:30:00|593.92|588.72|594.23|589.03|595.04|589.84|593.77|588.57|467
1663270500000|2022-09-15 19:35:00|594.16|588.96|595.09|589.89|595.32|590.12|593.79|588.59|467
1663270800000|2022-09-15 19:40:00|595.07|589.87|596.97|591.77|597.26|592.06|594.95|589.75|463
1663271100000|2022-09-15 19:45:00|597.01|591.81|598.2|593|599|593.8|596.79|591.59|487
1663271400000|2022-09-15 19:50:00|598.22|593.02|597.39|592.19|599.53|594.33|596.59|591.39|560
1663271700000|2022-09-15 19:55:00|597.42|592.22|597.12|591.92|598.35|593.15|597.08|591.88|446
1663272000000|2022-09-15 20:00:00|597.13|591.93|598.07|592.87|598.92|593.72|595.77|590.57|515
1663272300000|2022-09-15 20:05:00|598.06|592.86|597.93|592.73|598.95|593.75|597.42|592.22|351
1663272600000|2022-09-15 20:10:00|598.17|592.97|598.73|593.53|599.03|593.83|598.1|592.9|326
1663272900000|2022-09-15 20:15:00|598.68|593.48|598.8|593.6|599.28|594.08|597.88|592.68|363
1663273200000|2022-09-15 20:20:00|598.76|593.56|599.06|593.86|599.48|594.28|598.61|593.41|363
1663273500000|2022-09-15 20:25:00|599|593.8|598.19|592.99|599|593.8|597.84|592.64|352
1663273800000|2022-09-15 20:30:00|598.21|593.01|595.77|590.57|598.21|593.01|595.77|590.57|369
1663274100000|2022-09-15 20:35:00|596.03|590.83|595.26|590.06|596.04|590.84|594.65|589.45|337
1663274400000|2022-09-15 20:40:00|595.38|590.18|596.13|590.93|596.4|591.2|595.18|589.98|258
1663274700000|2022-09-15 20:45:00|596.15|590.95|596.35|591.15|596.54|591.34|595.66|590.46|296
1663275000000|2022-09-15 20:50:00|596.29|591.09|598.13|592.93|598.34|593.14|596.26|591.06|338
1663275300000|2022-09-15 20:55:00|598.24|593.04|599.29|594.09|599.53|594.33|597.85|592.65|386
1663275600000|2022-09-15 21:00:00|599.27|594.07|599.21|594.01|599.75|594.55|598.82|593.62|280
1663275900000|2022-09-15 21:05:00|599.2|594|598.99|593.79|599.5|594.3|598.9|593.7|207
1663276200000|2022-09-15 21:10:00|599|593.8|598.71|593.51|599.06|593.86|598.16|592.96|275
1663276500000|2022-09-15 21:15:00|598.7|593.5|598.1|592.9|598.75|593.55|598.01|592.81|267
1663276800000|2022-09-15 21:20:00|598.17|592.97|597.63|592.43|598.88|593.68|597.44|592.24|252
1663277100000|2022-09-15 21:25:00|597.64|592.44|598.34|593.14|598.82|593.62|597.44|592.24|294
1663277400000|2022-09-15 21:30:00|598.36|593.16|598.42|593.22|598.77|593.57|598.2|593|159
1663277700000|2022-09-15 21:35:00|598.39|593.19|599.25|594.05|599.37|594.17|598.27|593.07|259
1663278000000|2022-09-15 21:40:00|599.31|594.11|598.69|593.49|599.45|594.25|598.6|593.4|279
1663278300000|2022-09-15 21:45:00|598.8|593.6|595.92|590.72|598.83|593.63|595.58|590.38|356
1663278600000|2022-09-15 21:50:00|595.89|590.69|597.58|592.38|597.63|592.43|595.53|590.33|326
1663278900000|2022-09-15 21:55:00|597.57|592.37|598.08|592.88|598.65|593.45|597.41|592.21|370
1663279200000|2022-09-15 22:00:00|598.09|592.89|595.68|590.48|598.15|592.95|594.94|589.74|487
1663279500000|2022-09-15 22:05:00|595.63|590.43|595|589.8|596.4|591.2|593.12|587.92|470
1663279800000|2022-09-15 22:10:00|594.95|589.75|594.86|589.66|595.46|590.26|594.26|589.06|369
1663280100000|2022-09-15 22:15:00|594.84|589.64|593.72|588.52|595.32|590.12|593.02|587.82|532
1663280400000|2022-09-15 22:20:00|593.77|588.57|594.1|588.9|594.78|589.58|593.61|588.41|390
1663280700000|2022-09-15 22:25:00|594.13|588.93|593.72|588.52|594.49|589.29|593.39|588.19|339
1663281000000|2022-09-15 22:30:00|593.71|588.51|594.04|588.84|594.88|589.68|593.38|588.18|380
1663281300000|2022-09-15 22:35:00|594.07|588.87|591.07|585.87|594.12|588.92|590.87|585.67|529
1663281600000|2022-09-15 22:40:00|591.08|585.88|590.41|585.21|591.47|586.27|590.35|585.15|461
1663281900000|2022-09-15 22:45:00|590.42|585.22|588.71|583.51|590.78|585.58|588.63|583.43|457
1663282200000|2022-09-15 22:50:00|588.56|583.36|588.4|583.2|589.37|584.17|588.16|582.96|476
1663282500000|2022-09-15 22:55:00|588.41|583.21|593.17|587.97|593.48|588.28|588.07|582.87|592
1663282800000|2022-09-15 23:00:00|593.24|588.04|591.96|586.76|593.24|588.04|591.51|586.31|504
1663283100000|2022-09-15 23:05:00|592.01|586.81|588.06|582.86|592.07|586.87|587.84|582.64|579
1663283400000|2022-09-15 23:10:00|588.05|582.85|590.15|584.95|591.06|585.86|587.84|582.64|546
1663283700000|2022-09-15 23:15:00|590.14|584.94|589.04|583.84|590.26|585.06|588.19|582.99|519
1663284000000|2022-09-15 23:20:00|589.02|583.82|590.3|585.1|591.38|586.18|589|583.8|403
1663284300000|2022-09-15 23:25:00|590.31|585.11|590.71|585.51|590.81|585.61|589.8|584.6|372
1663284600000|2022-09-15 23:30:00|590.68|585.48|589.85|584.65|592.27|587.07|589.71|584.51|467
1663284900000|2022-09-15 23:35:00|589.9|584.7|592.61|587.41|592.72|587.52|589.64|584.44|422
1663285200000|2022-09-15 23:40:00|592.7|587.5|591.74|586.54|592.79|587.59|590.19|584.99|444
1663285500000|2022-09-15 23:45:00|591.76|586.56|592.67|587.47|592.83|587.63|590.6|585.4|510
1663285800000|2022-09-15 23:50:00|592.74|587.54|589.3|584.1|592.74|587.54|588.79|583.59|542
1663286100000|2022-09-15 23:55:00|589.31|584.11|591.13|585.93|591.48|586.28|589.31|584.11|420
1663286400000|2022-09-16 00:00:00|591.09|585.89|592.6|587.4|594.01|588.81|591.07|585.87|590
1663286700000|2022-09-16 00:05:00|592.59|587.39|592.3|587.1|592.61|587.41|586.77|581.57|700
1663287000000|2022-09-16 00:10:00|592.26|587.06|590.79|585.59|593.18|587.98|590.64|585.44|601
1663287300000|2022-09-16 00:15:00|590.74|585.54|586.66|581.46|591.06|585.86|584.28|579.08|775
1663287600000|2022-09-16 00:20:00|586.64|581.44|592.26|587.06|592.92|587.72|585.94|580.74|692
1663287900000|2022-09-16 00:25:00|592.3|587.1|592.6|587.4|593.74|588.54|592.13|586.93|708
1663288200000|2022-09-16 00:30:00|592.58|587.38|588.75|583.55|592.77|587.57|588.69|583.49|665
1663288500000|2022-09-16 00:35:00|588.76|583.56|584.05|578.85|589.11|583.91|583.83|578.63|712
1663288800000|2022-09-16 00:40:00|584.08|578.88|588.35|583.15|588.56|583.36|583.89|578.69|584
1663289100000|2022-09-16 00:45:00|588.36|583.16|591.22|586.02|591.41|586.21|587.28|582.08|586
1663289400000|2022-09-16 00:50:00|591.18|585.98|594.52|589.32|594.72|589.52|591.15|585.95|635
1663289700000|2022-09-16 00:55:00|594.58|589.38|595.56|590.36|595.58|590.38|593.93|588.73|573
1663290000000|2022-09-16 01:00:00|595.4|590.2|595.16|589.96|596.32|591.12|594.33|589.13|556
1663290300000|2022-09-16 01:05:00|595.22|590.02|592.34|587.14|595.38|590.18|592|586.8|589
1663290600000|2022-09-16 01:10:00|592.33|587.13|593.97|588.77|594.09|588.89|591.09|585.89|522
1663290900000|2022-09-16 01:15:00|593.95|588.75|593.92|588.72|594.04|588.84|591.48|586.28|521
1663291200000|2022-09-16 01:20:00|593.9|588.7|593.92|588.72|594.06|588.86|592.95|587.75|496
1663291500000|2022-09-16 01:25:00|593.88|588.68|593.05|587.85|593.96|588.76|592.85|587.65|464
1663291800000|2022-09-16 01:30:00|593.03|587.83|592.58|587.38|594.4|589.2|592.29|587.09|499
1663292100000|2022-09-16 01:35:00|592.59|587.39|594.91|589.71|595.01|589.81|592.43|587.23|582
1663292400000|2022-09-16 01:40:00|594.85|589.65|592.31|587.11|595.12|589.92|591.87|586.67|464
1663292700000|2022-09-16 01:45:00|592.34|587.14|592.37|587.17|594.29|589.09|592.07|586.87|542
1663293000000|2022-09-16 01:50:00|592.31|587.11|590.09|584.89|592.41|587.21|589.57|584.37|535
1663293300000|2022-09-16 01:55:00|590.11|584.91|590.98|585.78|591.13|585.93|589.37|584.17|434
1663293600000|2022-09-16 02:00:00|591.03|585.83|590.53|585.33|592.43|587.23|589.22|584.02|605
1663293900000|2022-09-16 02:05:00|590.51|585.31|589.08|583.88|591.88|586.68|589.06|583.86|560
1663294200000|2022-09-16 02:10:00|589.04|583.84|584.88|579.68|589.35|584.15|584.77|579.57|584
1663294500000|2022-09-16 02:15:00|585.1|579.9|587.77|582.57|588.19|582.99|584|578.8|627
1663294800000|2022-09-16 02:20:00|587.74|582.54|588.11|582.91|588.32|583.12|587.1|581.9|475
1663295100000|2022-09-16 02:25:00|588.14|582.94|587.45|582.25|589.05|583.85|587.4|582.2|416
1663295400000|2022-09-16 02:30:00|587.44|582.24|589.33|584.13|589.53|584.33|587.38|582.18|518
1663295700000|2022-09-16 02:35:00|589.31|584.11|586.52|581.32|589.51|584.31|586.1|580.9|545
1663296000000|2022-09-16 02:40:00|586.51|581.31|585.52|580.32|588.53|583.33|585.52|580.32|626
1663296300000|2022-09-16 02:45:00|585.54|580.34|586.11|580.91|586.87|581.67|584.84|579.64|559
1663296600000|2022-09-16 02:50:00|586.12|580.92|589.37|584.17|589.44|584.24|586.1|580.9|485
1663296900000|2022-09-16 02:55:00|589.36|584.16|589.17|583.97|590.06|584.86|588.8|583.6|485
1663297200000|2022-09-16 03:00:00|589.13|583.93|589.88|584.68|590.33|585.13|588.92|583.72|542
1663297500000|2022-09-16 03:05:00|589.92|584.72|588.11|582.91|590.04|584.84|587.1|581.9|531
1663297800000|2022-09-16 03:10:00|588.07|582.87|588.22|583.02|588.49|583.29|587.41|582.21|382
1663298100000|2022-09-16 03:15:00|588.25|583.05|588.49|583.29|589.05|583.85|588.03|582.83|446
1663298400000|2022-09-16 03:20:00|588.51|583.31|589.85|584.65|590.1|584.9|588.11|582.91|434
1663298700000|2022-09-16 03:25:00|589.83|584.63|589.99|584.79|591.34|586.14|589.61|584.41|449
1663299000000|2022-09-16 03:30:00|590.04|584.84|590.25|585.05|591.32|586.12|589.98|584.78|392
1663299300000|2022-09-16 03:35:00|590.26|585.06|591.58|586.38|591.98|586.78|590.11|584.91|485
1663299600000|2022-09-16 03:40:00|591.64|586.44|591.35|586.15|591.64|586.44|590.31|585.11|451
1663299900000|2022-09-16 03:45:00|591.4|586.2|591.95|586.75|592.38|587.18|590.82|585.62|448
1663300200000|2022-09-16 03:50:00|591.97|586.77|592.06|586.86|592.47|587.27|591.78|586.58|414
1663300500000|2022-09-16 03:55:00|592.01|586.81|591.3|586.1|592.24|587.04|591|585.8|396
1663300800000|2022-09-16 04:00:00|591.32|586.12|593.07|587.87|593.31|588.11|591.22|586.02|421
1663301100000|2022-09-16 04:05:00|593.12|587.92|593.47|588.27|593.97|588.77|592.71|587.51|433
1663301400000|2022-09-16 04:10:00|593.48|588.28|594.24|589.04|594.46|589.26|593.41|588.21|405
1663301700000|2022-09-16 04:15:00|594.3|589.1|594.06|588.86|594.33|589.13|593.32|588.12|385
1663302000000|2022-09-16 04:20:00|594.04|588.84|594.4|589.2|594.96|589.76|593.52|588.32|398
1663302300000|2022-09-16 04:25:00|594.41|589.21|594.5|589.3|595.04|589.84|594.32|589.12|337
1663302600000|2022-09-16 04:30:00|594.45|589.25|594.5|589.3|595.57|590.37|594.02|588.82|357
1663302900000|2022-09-16 04:35:00|594.54|589.34|594.35|589.15|595.09|589.89|594.15|588.95|395
1663303200000|2022-09-16 04:40:00|594.33|589.13|594.35|589.15|594.49|589.29|593.91|588.71|403
1663303500000|2022-09-16 04:45:00|594.17|588.97|592.98|587.78|594.47|589.27|592.98|587.78|428
1663303800000|2022-09-16 04:50:00|592.97|587.77|593.92|588.72|593.97|588.77|592.36|587.16|381
1663304100000|2022-09-16 04:55:00|593.88|588.68|592.36|587.16|593.97|588.77|592.22|587.02|381
1663304400000|2022-09-16 05:00:00|592.39|587.19|593.1|587.9|593.45|588.25|592.29|587.09|317
1663304700000|2022-09-16 05:05:00|593.06|587.86|593.35|588.15|593.89|588.69|593.06|587.86|382
1663305000000|2022-09-16 05:10:00|593.34|588.14|593.43|588.23|593.64|588.44|592.43|587.23|342
1663305300000|2022-09-16 05:15:00|593.45|588.25|593.37|588.17|593.91|588.71|592.87|587.67|362
1663305600000|2022-09-16 05:20:00|593.39|588.19|594.42|589.22|594.46|589.26|593.04|587.84|368
1663305900000|2022-09-16 05:25:00|594.39|589.19|595.41|590.21|595.55|590.35|593.94|588.74|370
1663306200000|2022-09-16 05:30:00|595.42|590.22|594.29|589.09|595.42|590.22|594.26|589.06|397
1663306500000|2022-09-16 05:35:00|594.34|589.14|595.45|590.25|595.68|590.48|594.02|588.82|400
1663306800000|2022-09-16 05:40:00|595.38|590.18|593.28|588.08|595.38|590.18|592.9|587.7|419
1663307100000|2022-09-16 05:45:00|593.29|588.09|593.4|588.2|594.1|588.9|592.97|587.77|329
1663307400000|2022-09-16 05:50:00|593.39|588.19|592.94|587.74|593.39|588.19|592.76|587.56|396
1663307700000|2022-09-16 05:55:00|592.92|587.72|591.32|586.12|592.99|587.79|591.04|585.84|359
1663308000000|2022-09-16 06:00:00|591.34|586.14|592.38|587.18|592.56|587.36|590.95|585.75|356
1663308300000|2022-09-16 06:05:00|592.37|587.17|592.22|587.02|593.24|588.04|591.83|586.63|320
1663308600000|2022-09-16 06:10:00|592.21|587.01|591.28|586.08|592.48|587.28|590.32|585.12|391
1663308900000|2022-09-16 06:15:00|591.32|586.12|592.02|586.82|593.05|587.85|591.32|586.12|429
1663309200000|2022-09-16 06:20:00|592.01|586.81|592.44|587.24|592.61|587.41|591.93|586.73|400
1663309500000|2022-09-16 06:25:00|592.36|587.16|592.51|587.31|593.24|588.04|592.27|587.07|384
1663309800000|2022-09-16 06:30:00|592.52|587.32|593.2|588|593.33|588.13|592.09|586.89|375
1663310100000|2022-09-16 06:35:00|593.19|587.99|592.52|587.32|593.27|588.07|592.22|587.02|450
1663310400000|2022-09-16 06:40:00|592.51|587.31|594.5|589.3|594.53|589.33|592.43|587.23|471
1663310700000|2022-09-16 06:45:00|594.49|589.29|592.49|587.29|595.09|589.89|592.2|587|457
1663311000000|2022-09-16 06:50:00|592.43|587.23|592.07|586.87|593.58|588.38|591.72|586.52|463
1663311300000|2022-09-16 06:55:00|592.05|586.85|592.02|586.82|592.15|586.95|590.9|585.7|426
1663311600000|2022-09-16 07:00:00|592.03|586.83|592.42|587.22|592.67|587.47|591.46|586.26|407
1663311900000|2022-09-16 07:05:00|592.43|587.23|590.93|585.73|592.61|587.41|590.17|584.97|462
1663312200000|2022-09-16 07:10:00|590.92|585.72|590.92|585.72|592.07|586.87|590.81|585.61|467
1663312500000|2022-09-16 07:15:00|590.93|585.73|591.11|585.91|591.99|586.79|590.72|585.52|443
1663312800000|2022-09-16 07:20:00|591.08|585.88|590.94|585.74|591.3|586.1|590.27|585.07|454
1663313100000|2022-09-16 07:25:00|590.95|585.75|590.91|585.71|591.15|585.95|590.68|585.48|437
1663313400000|2022-09-16 07:30:00|590.94|585.74|590.09|584.89|591.11|585.91|589.95|584.75|425
1663313700000|2022-09-16 07:35:00|590.12|584.92|590.51|585.31|590.57|585.37|589.97|584.77|371
1663314000000|2022-09-16 07:40:00|590.44|585.24|592.18|586.98|592.28|587.08|590.42|585.22|352
1663314300000|2022-09-16 07:45:00|592.22|587.02|590.38|585.18|592.47|587.27|590.34|585.14|500
1663314600000|2022-09-16 07:50:00|590.41|585.21|590.19|584.99|590.58|585.38|589.79|584.59|444
1663314900000|2022-09-16 07:55:00|590.26|585.06|590.07|584.87|590.35|585.15|589.86|584.66|350
1663315200000|2022-09-16 08:00:00|590.1|584.9|590.46|585.26|591.13|585.93|589.85|584.65|443
1663315500000|2022-09-16 08:05:00|590.43|585.23|590.36|585.16|591.27|586.07|590.25|585.05|435
1663315800000|2022-09-16 08:10:00|590.37|585.17|589.19|583.99|590.48|585.28|588.1|582.9|596
1663316100000|2022-09-16 08:15:00|589.21|584.01|586.86|581.66|589.99|584.79|586.52|581.32|573
1663316400000|2022-09-16 08:20:00|586.9|581.7|586.79|581.59|588.08|582.88|586.68|581.48|403
1663316700000|2022-09-16 08:25:00|586.8|581.6|586.17|580.97|586.84|581.64|585.82|580.62|425
1663317000000|2022-09-16 08:30:00|586.15|580.95|585.88|580.68|586.63|581.43|585.12|579.92|443
1663317300000|2022-09-16 08:35:00|585.87|580.67|583.8|578.6|586.54|581.34|583.63|578.43|582
1663317600000|2022-09-16 08:40:00|583.71|578.51|586.07|580.87|586.19|580.99|581.22|576.02|656
1663317900000|2022-09-16 08:45:00|586.09|580.89|583|577.8|586.52|581.32|582.18|576.98|643
1663318200000|2022-09-16 08:50:00|583.01|577.81|581.26|576.06|583.29|578.09|580.78|575.58|596
1663318500000|2022-09-16 08:55:00|581.23|576.03|581.15|575.95|583.23|578.03|580.57|575.37|550
1663318800000|2022-09-16 09:00:00|581.06|575.86|583.14|577.94|583.97|578.77|580.94|575.74|575
1663319100000|2022-09-16 09:05:00|583.26|578.06|585.54|580.34|585.63|580.43|583|577.8|599
1663319400000|2022-09-16 09:10:00|585.36|580.16|585.01|579.81|585.48|580.28|584.34|579.14|523
1663319700000|2022-09-16 09:15:00|584.83|579.63|585.38|580.18|585.94|580.74|584.62|579.42|492
1663320000000|2022-09-16 09:20:00|585.37|580.17|585.34|580.14|586.27|581.07|584.8|579.6|463
1663320300000|2022-09-16 09:25:00|585.33|580.13|584.99|579.79|585.34|580.14|584.34|579.14|431
1663320600000|2022-09-16 09:30:00|585|579.8|585.25|580.05|585.53|580.33|584.37|579.17|473
1663320900000|2022-09-16 09:35:00|585.26|580.06|585.17|579.97|585.56|580.36|584.84|579.64|319
1663321200000|2022-09-16 09:40:00|585.13|579.93|586.43|581.23|586.45|581.25|585.11|579.91|415
1663321500000|2022-09-16 09:45:00|586.41|581.21|585.95|580.75|586.49|581.29|585.71|580.51|370
1663321800000|2022-09-16 09:50:00|585.93|580.73|585.96|580.76|586.48|581.28|585.88|580.68|439
1663322100000|2022-09-16 09:55:00|585.9|580.7|582.87|577.67|586.06|580.86|582.87|577.67|392
1663322400000|2022-09-16 10:00:00|582.98|577.78|581.71|576.51|583.46|578.26|580.9|575.7|452
1663322700000|2022-09-16 10:05:00|581.76|576.56|579.88|574.68|581.98|576.78|579.88|574.68|337
1663323000000|2022-09-16 10:10:00|579.9|574.7|579.23|574.03|580.37|575.17|579.16|573.96|297
1663323300000|2022-09-16 10:15:00|579.25|574.05|580.29|575.09|580.41|575.21|579.19|573.99|499
1663323600000|2022-09-16 10:20:00|580.15|574.95|581.3|576.1|582.2|577|580.09|574.89|433
1663323900000|2022-09-16 10:25:00|581.35|576.15|582.02|576.82|583.06|577.86|581.24|576.04|481
1663324200000|2022-09-16 10:30:00|582.01|576.81|583.23|578.03|583.25|578.05|581.72|576.52|322
1663324500000|2022-09-16 10:35:00|583.2|578|585.32|580.12|585.59|580.39|583.16|577.96|601
1663324800000|2022-09-16 10:40:00|585.3|580.1|588.37|583.17|588.59|583.39|585.25|580.05|497
1663325100000|2022-09-16 10:45:00|588.42|583.22|585.95|580.75|588.43|583.23|585.62|580.42|552
1663325400000|2022-09-16 10:50:00|585.96|580.76|586.81|581.61|587.22|582.02|585.77|580.57|456
1663325700000|2022-09-16 10:55:00|586.84|581.64|587.33|582.13|587.66|582.46|586.73|581.53|411
1663326000000|2022-09-16 11:00:00|587.27|582.07|587.05|581.85|587.47|582.27|586.89|581.69|403
1663326300000|2022-09-16 11:05:00|587.07|581.87|586.94|581.74|588.03|582.83|586.11|580.91|387
1663326600000|2022-09-16 11:10:00|586.92|581.72|586.89|581.69|587.4|582.2|586.26|581.06|336
1663326900000|2022-09-16 11:15:00|586.9|581.7|586.06|580.86|587.14|581.94|585.84|580.64|352
1663327200000|2022-09-16 11:20:00|586.07|580.87|585.95|580.75|587.28|582.08|585.26|580.06|364
1663327500000|2022-09-16 11:25:00|585.98|580.78|586.52|581.32|587.23|582.03|585.74|580.54|372
1663327800000|2022-09-16 11:30:00|586.51|581.31|586.26|581.06|586.96|581.76|585.95|580.75|352
1663328100000|2022-09-16 11:35:00|586.25|581.05|588.31|583.11|588.37|583.17|586.13|580.93|475
1663328400000|2022-09-16 11:40:00|588.29|583.09|588.99|583.79|589.21|584.01|588.27|583.07|502
1663328700000|2022-09-16 11:45:00|589.06|583.86|588.55|583.35|589.29|584.09|587.83|582.63|424
1663329000000|2022-09-16 11:50:00|588.56|583.36|590.94|585.74|591.07|585.87|588.37|583.17|506
1663329300000|2022-09-16 11:55:00|590.93|585.73|591.58|586.38|591.65|586.45|590.23|585.03|465
1663329600000|2022-09-16 12:00:00|591.87|586.67|590.13|584.93|592.36|587.16|589.92|584.72|578
1663329900000|2022-09-16 12:05:00|590.16|584.96|590.13|584.93|590.4|585.2|589.73|584.53|455
1663330200000|2022-09-16 12:10:00|590.12|584.92|588.69|583.49|590.36|585.16|588.64|583.44|473
1663330500000|2022-09-16 12:15:00|588.7|583.5|587.42|582.22|589.41|584.21|587.22|582.02|516
1663330800000|2022-09-16 12:20:00|587.38|582.18|586.96|581.76|588.02|582.82|586.92|581.72|487
1663331100000|2022-09-16 12:25:00|586.98|581.78|587.35|582.15|587.92|582.72|586.87|581.67|412
1663331400000|2022-09-16 12:30:00|587.38|582.18|586.04|580.84|587.54|582.34|585.88|580.68|475
1663331700000|2022-09-16 12:35:00|586.11|580.91|587.09|581.89|587.48|582.28|585.79|580.59|391
1663332000000|2022-09-16 12:40:00|587.07|581.87|586.9|581.7|587.16|581.96|586.72|581.52|341
1663332300000|2022-09-16 12:45:00|586.89|581.69|585.9|580.7|586.97|581.77|585.22|580.02|539
1663332600000|2022-09-16 12:50:00|585.85|580.65|583.93|578.73|586.02|580.82|583.87|578.67|559
1663332900000|2022-09-16 12:55:00|583.95|578.75|583.25|578.05|584.29|579.09|582.08|576.88|585
1663333200000|2022-09-16 13:00:00|583.26|578.06|583.35|578.15|585.32|580.12|582.92|577.72|571
1663333500000|2022-09-16 13:05:00|583.33|578.13|584.26|579.06|585.1|579.9|582.97|577.77|578
1663333800000|2022-09-16 13:10:00|584.4|579.2|584.98|579.78|585.28|580.08|583.79|578.59|499
1663334100000|2022-09-16 13:15:00|584.99|579.79|584.95|579.75|585.36|580.16|583.98|578.78|478
1663334400000|2022-09-16 13:20:00|585|579.8|585.25|580.05|586.07|580.87|584.44|579.24|443
1663334700000|2022-09-16 13:25:00|585.23|580.03|586.35|581.15|586.41|581.21|584.23|579.03|523
1663335000000|2022-09-16 13:30:00|586.29|581.09|581.52|576.32|586.61|581.41|581.26|576.06|710
1663335300000|2022-09-16 13:35:00|581.43|576.23|584.58|579.38|584.58|579.38|579.27|574.07|737
1663335600000|2022-09-16 13:40:00|584.6|579.4|580.22|575.02|585.29|580.09|579.8|574.6|689
1663335900000|2022-09-16 13:45:00|580.25|575.05|580.19|574.99|583.24|578.04|579.84|574.64|686
1663336200000|2022-09-16 13:50:00|580.1|574.9|576.05|570.85|582.12|576.92|572.56|567.36|761
1663336500000|2022-09-16 13:55:00|575.89|570.69|574.5|569.3|575.89|570.69|571.2|566|724
1663336800000|2022-09-16 14:00:00|574.39|569.19|574.02|568.82|576.52|571.32|573.17|567.97|776
1663337100000|2022-09-16 14:05:00|573.99|568.79|577.18|571.98|579.88|574.68|573.74|568.54|763
1663337400000|2022-09-16 14:10:00|577.21|572.01|582.95|577.75|583.36|578.16|577.12|571.92|759
1663337700000|2022-09-16 14:15:00|582.96|577.76|582.24|577.04|584.23|579.03|580.95|575.75|821
1663338000000|2022-09-16 14:20:00|582.31|577.11|581.36|576.16|583.39|578.19|580.29|575.09|868
1663338300000|2022-09-16 14:25:00|581.41|576.21|578.7|573.5|581.86|576.66|578.29|573.09|903
1663338600000|2022-09-16 14:30:00|578.78|573.58|582.37|577.17|582.44|577.24|578.67|573.47|909
1663338900000|2022-09-16 14:35:00|582.3|577.1|584.19|578.99|585.84|580.64|582.3|577.1|820
1663339200000|2022-09-16 14:40:00|584.21|579.01|586.41|581.21|587.25|582.05|583.98|578.78|859
1663339500000|2022-09-16 14:45:00|586.38|581.18|583.25|578.05|587.43|582.23|583.12|577.92|779
1663339800000|2022-09-16 14:50:00|583.24|578.04|584.14|578.94|585.45|580.25|583.04|577.84|818
1663340100000|2022-09-16 14:55:00|584.19|578.99|581.02|575.82|584.6|579.4|581.02|575.82|747
1663340400000|2022-09-16 15:00:00|580.95|575.75|580.35|575.15|582.03|576.83|579.85|574.65|702
1663340700000|2022-09-16 15:05:00|580.34|575.14|580.19|574.99|581.91|576.71|580.16|574.96|697
1663341000000|2022-09-16 15:10:00|580.15|574.95|580.8|575.6|581.13|575.93|579.24|574.04|644
1663341300000|2022-09-16 15:15:00|580.83|575.63|585.1|579.9|585.21|580.01|580.67|575.47|708
1663341600000|2022-09-16 15:20:00|585.09|579.89|583.84|578.64|585.09|579.89|582.37|577.17|727
1663341900000|2022-09-16 15:25:00|583.9|578.7|584.85|579.65|585.13|579.93|583.28|578.08|562
1663342200000|2022-09-16 15:30:00|584.84|579.64|584.38|579.18|586.26|581.06|583.32|578.12|699
1663342500000|2022-09-16 15:35:00|584.41|579.21|581.83|576.63|584.83|579.63|581.2|576|680
1663342800000|2022-09-16 15:40:00|581.79|576.59|580.31|575.11|582.13|576.93|580.12|574.92|636
1663343100000|2022-09-16 15:45:00|580.3|575.1|581|575.8|581.17|575.97|579.83|574.63|666
1663343400000|2022-09-16 15:50:00|581.03|575.83|583.41|578.21|583.82|578.62|580.47|575.27|717
1663343700000|2022-09-16 15:55:00|583.42|578.22|584.93|579.73|584.96|579.76|582.95|577.75|639
1663344000000|2022-09-16 16:00:00|584.9|579.7|582.94|577.74|584.97|579.77|582.65|577.45|627
1663344300000|2022-09-16 16:05:00|583.01|577.81|581.17|575.97|583.64|578.44|580.86|575.66|715
1663344600000|2022-09-16 16:10:00|581.15|575.95|580.06|574.86|581.96|576.76|579.63|574.43|632
1663344900000|2022-09-16 16:15:00|580.04|574.84|580.24|575.04|581.44|576.24|578.68|573.48|811
1663345200000|2022-09-16 16:20:00|580.23|575.03|576.9|571.7|580.38|575.18|576.12|570.92|771
1663345500000|2022-09-16 16:25:00|576.88|571.68|571.8|566.6|577.15|571.95|569.8|564.6|841
1663345800000|2022-09-16 16:30:00|571.86|566.66|572.81|567.61|575.12|569.92|568.85|563.65|926
1663346100000|2022-09-16 16:35:00|572.83|567.63|573.22|568.02|573.35|568.15|570.54|565.34|790
1663346400000|2022-09-16 16:40:00|573.19|567.99|576.04|570.84|576.87|571.67|573.06|567.86|814
1663346700000|2022-09-16 16:45:00|576.02|570.82|578.29|573.09|578.86|573.66|575.68|570.48|740
1663347000000|2022-09-16 16:50:00|578.22|573.02|577.39|572.19|579.05|573.85|576.93|571.73|729
1663347300000|2022-09-16 16:55:00|577.46|572.26|576.97|571.77|577.46|572.26|575.79|570.59|767
1663347600000|2022-09-16 17:00:00|576.95|571.75|574.65|569.45|578|572.8|574.64|569.44|853
1663347900000|2022-09-16 17:05:00|574.66|569.46|573.95|568.75|575.35|570.15|570.9|565.7|919
1663348200000|2022-09-16 17:10:00|573.91|568.71|575.94|570.74|577.34|572.14|573.66|568.46|786
1663348500000|2022-09-16 17:15:00|575.86|570.66|572.85|567.65|576.04|570.84|572.26|567.06|843
1663348800000|2022-09-16 17:20:00|572.86|567.66|573.71|568.51|573.97|568.77|570.14|564.94|969
1663349100000|2022-09-16 17:25:00|573.76|568.56|572.78|567.58|574.92|569.72|571.96|566.76|867
1663349400000|2022-09-16 17:30:00|572.74|567.54|574.12|568.92|576.07|570.87|572.22|567.02|750
1663349700000|2022-09-16 17:35:00|574.13|568.93|579.31|574.11|579.95|574.75|574.08|568.88|851
1663350000000|2022-09-16 17:40:00|579.6|574.4|578.97|573.77|579.63|574.43|577.93|572.73|798
1663350300000|2022-09-16 17:45:00|578.91|573.71|577.33|572.13|579.3|574.1|576.58|571.38|784
1663350600000|2022-09-16 17:50:00|577.34|572.14|576.02|570.82|577.39|572.19|575.98|570.78|655
1663350900000|2022-09-16 17:55:00|576.09|570.89|576.12|570.92|576.91|571.71|575.52|570.32|664
1663351200000|2022-09-16 18:00:00|576.09|570.89|576.25|571.05|577.36|572.16|575.9|570.7|710
1663351500000|2022-09-16 18:05:00|576.22|571.02|574.85|569.65|577.02|571.82|574.48|569.28|718
1663351800000|2022-09-16 18:10:00|574.86|569.66|576.15|570.95|577.09|571.89|574.86|569.66|737
1663352100000|2022-09-16 18:15:00|576.09|570.89|572.84|567.64|576.92|571.72|572.6|567.4|706
1663352400000|2022-09-16 18:20:00|572.71|567.51|573.82|568.62|574.22|569.02|571.93|566.73|854
1663352700000|2022-09-16 18:25:00|573.86|568.66|578.22|573.02|579.16|573.96|573.86|568.66|896
1663353000000|2022-09-16 18:30:00|578.25|573.05|580.97|575.77|581.14|575.94|577.74|572.54|808
1663353300000|2022-09-16 18:35:00|580.98|575.78|579.21|574.01|581.25|576.05|578.78|573.58|755
1663353600000|2022-09-16 18:40:00|579.22|574.02|579|573.8|579.85|574.65|577.97|572.77|660
1663353900000|2022-09-16 18:45:00|579.03|573.83|579.79|574.59|580.13|574.93|577.97|572.77|676
1663354200000|2022-09-16 18:50:00|579.8|574.6|579.88|574.68|579.99|574.79|578.24|573.04|700
1663354500000|2022-09-16 18:55:00|579.99|574.79|578.11|572.91|580.02|574.82|577.77|572.57|642
1663354800000|2022-09-16 19:00:00|578.15|572.95|580.14|574.94|580.45|575.25|577.93|572.73|753
1663355100000|2022-09-16 19:05:00|580.18|574.98|580.29|575.09|581.99|576.79|579.49|574.29|905
1663355400000|2022-09-16 19:10:00|580.3|575.1|579.02|573.82|580.36|575.16|578.86|573.66|679
1663355700000|2022-09-16 19:15:00|579.11|573.91|578.3|573.1|580|574.8|578.08|572.88|698
1663356000000|2022-09-16 19:20:00|578.33|573.13|580.23|575.03|582|576.8|578.32|573.12|807
1663356300000|2022-09-16 19:25:00|580.25|575.05|580.58|575.38|580.73|575.53|579.86|574.66|658
1663356600000|2022-09-16 19:30:00|580.6|575.4|579.33|574.13|581.29|576.09|579.04|573.84|753
1663356900000|2022-09-16 19:35:00|579.32|574.12|580.03|574.83|580.34|575.14|579.14|573.94|700
1663357200000|2022-09-16 19:40:00|580.06|574.86|581.68|576.48|582.01|576.81|579.93|574.73|709
1663357500000|2022-09-16 19:45:00|581.64|576.44|580.39|575.19|581.89|576.69|578.79|573.59|728
1663357800000|2022-09-16 19:50:00|580.4|575.2|579.93|574.73|581.36|576.16|579.56|574.36|710
1663358100000|2022-09-16 19:55:00|579.86|574.66|579.86|574.66|580.34|575.14|579.27|574.07|664
1663358400000|2022-09-16 20:00:00|579.85|574.65|582.79|577.59|582.99|577.79|579.78|574.58|534
1663358700000|2022-09-16 20:05:00|582.8|577.6|582.31|577.11|582.8|577.6|581.71|576.51|510
1663359000000|2022-09-16 20:10:00|582.32|577.12|582.8|577.6|583.05|577.85|581.92|576.72|302
1663359300000|2022-09-16 20:15:00|582.82|577.62|582.4|577.2|582.91|577.71|582.03|576.83|383
1663359600000|2022-09-16 20:20:00|582.44|577.24|581.34|576.14|582.44|577.24|581.28|576.08|361
1663359900000|2022-09-16 20:25:00|581.33|576.13|582.46|577.26|582.47|577.27|581.21|576.01|321
1663360200000|2022-09-16 20:30:00|582.48|577.28|582.36|577.16|582.61|577.41|581.86|576.66|291
1663360500000|2022-09-16 20:35:00|582.35|577.15|584.89|579.69|584.89|579.69|582.33|577.13|387
1663360800000|2022-09-16 20:40:00|584.86|579.66|585|579.8|585.31|580.11|584.57|579.37|284
1663361100000|2022-09-16 20:45:00|584.97|579.77|585.02|579.82|585.7|580.5|584.36|579.16|282
1663361400000|2022-09-16 20:50:00|585.03|579.83|585.16|579.96|586.29|581.09|584.81|579.61|339
1663361700000|2022-09-16 20:55:00|585.14|579.94|584.36|579.16|585.51|580.31|584.09|578.89|249
1663398000000|2022-09-17 07:00:00|591.76|586.56|591.84|586.64|591.99|586.79|591.31|586.11|232
1663398300000|2022-09-17 07:05:00|591.86|586.66|592.39|587.19|592.4|587.2|591.67|586.47|180
1663398600000|2022-09-17 07:10:00|592.4|587.2|592.18|586.98|593.07|587.87|592.11|586.91|238
1663398900000|2022-09-17 07:15:00|592.17|586.97|592.43|587.23|592.95|587.75|591.66|586.46|284
1663399200000|2022-09-17 07:20:00|592.42|587.22|591.79|586.59|592.42|587.22|590.94|585.74|363
1663399500000|2022-09-17 07:25:00|591.78|586.58|590.84|585.64|592.1|586.9|590.69|585.49|326
1663399800000|2022-09-17 07:30:00|590.83|585.63|591.54|586.34|591.96|586.76|590.81|585.61|270
1663400100000|2022-09-17 07:35:00|591.52|586.32|591.55|586.35|592.09|586.89|591.18|585.98|285
1663400400000|2022-09-17 07:40:00|591.56|586.36|591.33|586.13|592.19|586.99|591.27|586.07|233
1663400700000|2022-09-17 07:45:00|591.31|586.11|591.31|586.11|591.48|586.28|590.9|585.7|316
1663401000000|2022-09-17 07:50:00|591.35|586.15|593.05|587.85|593.21|588.01|591.16|585.96|406
1663401300000|2022-09-17 07:55:00|593.04|587.84|592.33|587.13|593.57|588.37|592.33|587.13|355
1663401600000|2022-09-17 08:00:00|592.29|587.09|593.28|588.08|593.58|588.38|591.92|586.72|437
1663401900000|2022-09-17 08:05:00|593.27|588.07|593.78|588.58|593.87|588.67|593.16|587.96|209
1663402200000|2022-09-17 08:10:00|593.79|588.59|593.06|587.86|593.9|588.7|593|587.8|225
1663402500000|2022-09-17 08:15:00|592.92|587.72|593.04|587.84|593.09|587.89|592.43|587.23|330
1663402800000|2022-09-17 08:20:00|593.06|587.86|593.34|588.14|593.62|588.42|593|587.8|325
1663403100000|2022-09-17 08:25:00|593.32|588.12|593.12|587.92|593.36|588.16|592.97|587.77|264
1663403400000|2022-09-17 08:30:00|593.1|587.9|593.05|587.85|593.38|588.18|592.87|587.67|214
1663403700000|2022-09-17 08:35:00|593.03|587.83|593.19|587.99|593.63|588.43|593.03|587.83|350
1663404000000|2022-09-17 08:40:00|593.18|587.98|592.65|587.45|593.34|588.14|592.49|587.29|290
1663404300000|2022-09-17 08:45:00|592.64|587.44|591.21|586.01|592.67|587.47|591.08|585.88|298
1663404600000|2022-09-17 08:50:00|591.22|586.02|592.28|587.08|592.48|587.28|591.22|586.02|267
1663404900000|2022-09-17 08:55:00|592.32|587.12|591.5|586.3|592.53|587.33|591.25|586.05|235
1663405200000|2022-09-17 09:00:00|591.49|586.29|592.17|586.97|592.19|586.99|591.22|586.02|311
1663405500000|2022-09-17 09:05:00|592.19|586.99|593.17|587.97|593.86|588.66|592.17|586.97|337
1663405800000|2022-09-17 09:10:00|593.27|588.07|594|588.8|594.17|588.97|593.2|588|365
1663406100000|2022-09-17 09:15:00|594.02|588.82|592.84|587.64|594.12|588.92|592.01|586.81|301
1663406400000|2022-09-17 09:20:00|592.85|587.65|591.5|586.3|593.42|588.22|591.42|586.22|395
1663406700000|2022-09-17 09:25:00|591.49|586.29|591.82|586.62|592.37|587.17|591.47|586.27|283
1663407000000|2022-09-17 09:30:00|591.81|586.61|591.82|586.62|592.13|586.93|591.41|586.21|337
1663407300000|2022-09-17 09:35:00|591.84|586.64|592.02|586.82|592.05|586.85|591.3|586.1|324
1663407600000|2022-09-17 09:40:00|592.05|586.85|592.24|587.04|592.25|587.05|591.05|585.85|261
1663407900000|2022-09-17 09:45:00|592.18|586.98|593|587.8|593.04|587.84|591.39|586.19|262
1663408200000|2022-09-17 09:50:00|592.99|587.79|592.45|587.25|592.99|587.79|592.33|587.13|275
1663408500000|2022-09-17 09:55:00|592.46|587.26|593.13|587.93|593.13|587.93|592.45|587.25|211
1663408800000|2022-09-17 10:00:00|593.11|587.91|593.42|588.22|594.02|588.82|593.1|587.9|247
1663409100000|2022-09-17 10:05:00|593.49|588.29|594.47|589.27|594.52|589.32|593.37|588.17|207
1663409400000|2022-09-17 10:10:00|594.48|589.28|594.37|589.17|594.58|589.38|594.12|588.92|197
1663409700000|2022-09-17 10:15:00|594.39|589.19|591.69|586.49|594.39|589.19|591.63|586.43|286
1663410000000|2022-09-17 10:20:00|591.68|586.48|591.91|586.71|592.28|587.08|591.28|586.08|266
1663410300000|2022-09-17 10:25:00|591.86|586.66|590.84|585.64|591.89|586.69|590.78|585.58|246
1663410600000|2022-09-17 10:30:00|590.85|585.65|589.26|584.06|591.11|585.91|589|583.8|387
1663410900000|2022-09-17 10:35:00|589.28|584.08|589.05|583.85|589.94|584.74|587.14|581.94|480
1663411200000|2022-09-17 10:40:00|589.04|583.84|589.89|584.69|590.06|584.86|588.79|583.59|407
1663411500000|2022-09-17 10:45:00|589.86|584.66|589.11|583.91|590.32|585.12|589.11|583.91|297
1663411800000|2022-09-17 10:50:00|589.07|583.87|590.13|584.93|590.72|585.52|589.07|583.87|260
1663412100000|2022-09-17 10:55:00|590.11|584.91|590.87|585.67|591.02|585.82|590.09|584.89|255
1663412400000|2022-09-17 11:00:00|590.88|585.68|590.15|584.95|591.04|585.84|590.09|584.89|337
1663412700000|2022-09-17 11:05:00|590.16|584.96|589.27|584.07|590.45|585.25|589.21|584.01|297
1663413000000|2022-09-17 11:10:00|589.25|584.05|589.31|584.11|590.02|584.82|589.11|583.91|233
1663413300000|2022-09-17 11:15:00|589.3|584.1|589.17|583.97|590.03|584.83|589.03|583.83|438
1663413600000|2022-09-17 11:20:00|589.14|583.94|588.8|583.6|590.51|585.31|588.75|583.55|404
1663413900000|2022-09-17 11:25:00|588.79|583.59|589.96|584.76|590.03|584.83|588.78|583.58|381
1663414200000|2022-09-17 11:30:00|589.94|584.74|589.96|584.76|590.28|585.08|589.81|584.61|304
1663414500000|2022-09-17 11:35:00|589.99|584.79|589.99|584.79|590.04|584.84|589|583.8|247
1663414800000|2022-09-17 11:40:00|589.93|584.73|589.2|584|590.05|584.85|588.87|583.67|263
1663415100000|2022-09-17 11:45:00|589.18|583.98|589.27|584.07|589.46|584.26|588.69|583.49|320
1663415400000|2022-09-17 11:50:00|589.28|584.08|588.32|583.12|589.84|584.64|588.25|583.05|262
1663415700000|2022-09-17 11:55:00|588.31|583.11|588.12|582.92|588.92|583.72|587.91|582.71|270
1663416000000|2022-09-17 12:00:00|588.1|582.9|589.11|583.91|590.04|584.84|588.05|582.85|411
1663416300000|2022-09-17 12:05:00|589.14|583.94|590.09|584.89|590.11|584.91|589.14|583.94|342
1663416600000|2022-09-17 12:10:00|590.1|584.9|589.32|584.12|590.17|584.97|589.02|583.82|513
1663416900000|2022-09-17 12:15:00|589.31|584.11|588.23|583.03|589.9|584.7|587.87|582.67|540
1663417200000|2022-09-17 12:20:00|588.22|583.02|589.68|584.48|589.8|584.6|588.16|582.96|374
1663417500000|2022-09-17 12:25:00|589.58|584.38|591.66|586.46|591.8|586.6|589.52|584.32|306
1663417800000|2022-09-17 12:30:00|591.74|586.54|593.28|588.08|593.28|588.08|591.25|586.05|420
1663418100000|2022-09-17 12:35:00|593.26|588.06|592.17|586.97|593.31|588.11|592.15|586.95|399
1663418400000|2022-09-17 12:40:00|592.21|587.01|592.25|587.05|592.25|587.05|591.87|586.67|237
1663418700000|2022-09-17 12:45:00|592.21|587.01|591.72|586.52|592.24|587.04|591.3|586.1|210
1663419000000|2022-09-17 12:50:00|591.71|586.51|593.11|587.91|593.3|588.1|591.57|586.37|363
1663419300000|2022-09-17 12:55:00|593.16|587.96|596.71|591.51|596.98|591.78|592.73|587.53|497
1663419600000|2022-09-17 13:00:00|596.72|591.52|596.86|591.66|597.17|591.97|595.74|590.54|375
1663419900000|2022-09-17 13:05:00|596.87|591.67|596.71|591.51|596.87|591.67|595.59|590.39|295
1663420200000|2022-09-17 13:10:00|596.69|591.49|594.75|589.55|596.71|591.51|594.65|589.45|304
1663420500000|2022-09-17 13:15:00|594.74|589.54|593.87|588.67|595.25|590.05|593.87|588.67|408
1663420800000|2022-09-17 13:20:00|593.9|588.7|593.79|588.59|594.2|589|593.59|588.39|334
1663421100000|2022-09-17 13:25:00|593.77|588.57|594.1|588.9|594.1|588.9|593.21|588.01|342
1663421400000|2022-09-17 13:30:00|594.07|588.87|594.27|589.07|594.86|589.66|593.74|588.54|329
1663421700000|2022-09-17 13:35:00|594.28|589.08|594.17|588.97|594.79|589.59|594.03|588.83|259
1663422000000|2022-09-17 13:40:00|594.18|588.98|594.66|589.46|594.78|589.58|593.98|588.78|216
1663422300000|2022-09-17 13:45:00|594.64|589.44|594.06|588.86|594.72|589.52|594|588.8|259
1663422600000|2022-09-17 13:50:00|594.04|588.84|593.83|588.63|594.17|588.97|593.54|588.34|323
1663422900000|2022-09-17 13:55:00|593.84|588.64|593.69|588.49|594.18|588.98|593.67|588.47|239
1663423200000|2022-09-17 14:00:00|593.76|588.56|595.01|589.81|595.06|589.86|593.71|588.51|364
1663423500000|2022-09-17 14:05:00|595.03|589.83|595.15|589.95|595.19|589.99|594.9|589.7|178
1663423800000|2022-09-17 14:10:00|595.18|589.98|596.72|591.52|597.58|592.38|595.13|589.93|445
1663424100000|2022-09-17 14:15:00|596.75|591.55|597.08|591.88|597.52|592.32|595.92|590.72|343
1663424400000|2022-09-17 14:20:00|597.09|591.89|596.69|591.49|597.12|591.92|596.12|590.92|292
1663424700000|2022-09-17 14:25:00|596.7|591.5|597.34|592.14|597.65|592.45|596.7|591.5|401
1663425000000|2022-09-17 14:30:00|597.35|592.15|596.73|591.53|597.73|592.53|596.72|591.52|358
1663425300000|2022-09-17 14:35:00|596.74|591.54|595.72|590.52|596.77|591.57|595.68|590.48|407
1663425600000|2022-09-17 14:40:00|595.71|590.51|594.88|589.68|595.81|590.61|594.67|589.47|361
1663425900000|2022-09-17 14:45:00|594.86|589.66|596.44|591.24|596.54|591.34|594.68|589.48|304
1663426200000|2022-09-17 14:50:00|596.39|591.19|597.77|592.57|598.33|593.13|596.24|591.04|448
1663426500000|2022-09-17 14:55:00|597.72|592.52|598.94|593.74|598.97|593.77|597.36|592.16|531
1663426800000|2022-09-17 15:00:00|598.92|593.72|597.08|591.88|599.04|593.84|596.68|591.48|533
1663427100000|2022-09-17 15:05:00|597.09|591.89|596.67|591.47|597.17|591.97|595.73|590.53|491
1663427400000|2022-09-17 15:10:00|596.66|591.46|597.14|591.94|597.21|592.01|596.26|591.06|308
1663427700000|2022-09-17 15:15:00|597.17|591.97|596.22|591.02|597.89|592.69|595.82|590.62|456
1663428000000|2022-09-17 15:20:00|596.24|591.04|596.22|591.02|596.83|591.63|595.93|590.73|335
1663428300000|2022-09-17 15:25:00|596.2|591|597.25|592.05|597.26|592.06|596.06|590.86|316
1663428600000|2022-09-17 15:30:00|597.26|592.06|596.98|591.78|597.84|592.64|596.26|591.06|352
1663428900000|2022-09-17 15:35:00|597.07|591.87|597.22|592.02|597.29|592.09|596.33|591.13|383
1663429200000|2022-09-17 15:40:00|597.26|592.06|597.89|592.69|598.63|593.43|597.25|592.05|507
1663429500000|2022-09-17 15:45:00|597.88|592.68|598.09|592.89|599.2|594|597.83|592.63|399
1663429800000|2022-09-17 15:50:00|598.1|592.9|597.81|592.61|598.43|593.23|597.72|592.52|372
1663430100000|2022-09-17 15:55:00|597.8|592.6|597.81|592.61|598.1|592.9|597.73|592.53|344
1663430400000|2022-09-17 16:00:00|597.78|592.58|598.3|593.1|598.41|593.21|597.29|592.09|524
1663430700000|2022-09-17 16:05:00|598.31|593.11|600.33|595.13|600.36|595.16|598.09|592.89|474
1663431000000|2022-09-17 16:10:00|600.41|595.21|601.22|596.02|601.24|596.04|599.67|594.47|467
1663431300000|2022-09-17 16:15:00|601.15|595.95|603.37|598.17|603.53|598.33|601.03|595.83|672
1663431600000|2022-09-17 16:20:00|603.38|598.18|600.87|595.67|603.77|598.57|600.83|595.63|699
1663431900000|2022-09-17 16:25:00|600.83|595.63|599.8|594.6|601.12|595.92|599.39|594.19|632
1663432200000|2022-09-17 16:30:00|599.79|594.59|600.32|595.12|601.01|595.81|599.62|594.42|551
1663432500000|2022-09-17 16:35:00|600.29|595.09|602.01|596.81|602.25|597.05|600.28|595.08|493
1663432800000|2022-09-17 16:40:00|602.02|596.82|602.48|597.28|603.08|597.88|601.38|596.18|462
1663433100000|2022-09-17 16:45:00|602.47|597.27|600.25|595.05|602.85|597.65|599.95|594.75|686
1663433400000|2022-09-17 16:50:00|600.32|595.12|601.64|596.44|601.64|596.44|600.06|594.86|651
1663433700000|2022-09-17 16:55:00|601.6|596.4|602.03|596.83|602.2|597|600.27|595.07|536
1663434000000|2022-09-17 17:00:00|602.02|596.82|602.18|596.98|602.38|597.18|601.44|596.24|558
1663434300000|2022-09-17 17:05:00|602.16|596.96|603.34|598.14|604.29|599.09|602.01|596.81|654
1663434600000|2022-09-17 17:10:00|603.33|598.13|601.41|596.21|604.27|599.07|601.36|596.16|551
1663434900000|2022-09-17 17:15:00|601.43|596.23|599.94|594.74|601.71|596.51|599.92|594.72|483
1663435200000|2022-09-17 17:20:00|599.95|594.75|600.16|594.96|600.66|595.46|599.53|594.33|402
1663435500000|2022-09-17 17:25:00|600.2|595|599.42|594.22|600.7|595.5|598.35|593.15|393
1663435800000|2022-09-17 17:30:00|599.43|594.23|600.22|595.02|600.64|595.44|599.43|594.23|339
1663436100000|2022-09-17 17:35:00|600.24|595.04|599.93|594.73|600.93|595.73|599.92|594.72|319
1663436400000|2022-09-17 17:40:00|599.94|594.74|600|594.8|600.66|595.46|599.88|594.68|307
1663436700000|2022-09-17 17:45:00|599.98|594.78|598.93|593.73|600.14|594.94|598.46|593.26|294
1663437000000|2022-09-17 17:50:00|598.97|593.77|599.24|594.04|599.55|594.35|598.91|593.71|267
1663437300000|2022-09-17 17:55:00|599.28|594.08|600.17|594.97|600.5|595.3|599.25|594.05|305
1663437600000|2022-09-17 18:00:00|600.09|594.89|600.11|594.91|600.59|595.39|599.49|594.29|411
1663437900000|2022-09-17 18:05:00|600.06|594.86|599.89|594.69|600.48|595.28|599.84|594.64|331
1663438200000|2022-09-17 18:10:00|599.8|594.6|600.23|595.03|600.6|595.4|599.43|594.23|307
1663438500000|2022-09-17 18:15:00|600.26|595.06|599.55|594.35|600.51|595.31|599.24|594.04|261
1663438800000|2022-09-17 18:20:00|599.53|594.33|600.41|595.21|600.45|595.25|599.53|594.33|225
1663439100000|2022-09-17 18:25:00|600.48|595.28|601.32|596.12|601.35|596.15|600.48|595.28|228
1663439400000|2022-09-17 18:30:00|601.3|596.1|602.23|597.03|602.46|597.26|601.18|595.98|217
1663439700000|2022-09-17 18:35:00|602.21|597.01|601.46|596.26|602.25|597.05|601.33|596.13|262
1663440000000|2022-09-17 18:40:00|601.45|596.25|600.05|594.85|601.55|596.35|599.93|594.73|277
1663440300000|2022-09-17 18:45:00|600.04|594.84|599.59|594.39|600.12|594.92|599.02|593.82|196
1663440600000|2022-09-17 18:50:00|599.58|594.38|599.15|593.95|599.65|594.45|598.09|592.89|222
1663440900000|2022-09-17 18:55:00|599.17|593.97|598.74|593.54|599.24|594.04|598.7|593.5|270
1663441200000|2022-09-17 19:00:00|598.79|593.59|598.96|593.76|599.33|594.13|598.79|593.59|286
1663441500000|2022-09-17 19:05:00|598.94|593.74|597.35|592.15|599.01|593.81|597.34|592.14|417
1663441800000|2022-09-17 19:10:00|597.33|592.13|598.18|592.98|598.18|592.98|597.27|592.07|330
1663442100000|2022-09-17 19:15:00|598.21|593.01|597.24|592.04|598.95|593.75|596.9|591.7|410
1663442400000|2022-09-17 19:20:00|597.28|592.08|597.4|592.2|597.98|592.78|597.23|592.03|207
1663442700000|2022-09-17 19:25:00|597.37|592.17|598.14|592.94|598.22|593.02|597.36|592.16|292
1663443000000|2022-09-17 19:30:00|598.18|592.98|598.25|593.05|598.28|593.08|597.8|592.6|210
1663443300000|2022-09-17 19:35:00|598.27|593.07|598.33|593.13|598.51|593.31|598.11|592.91|219
1663443600000|2022-09-17 19:40:00|598.35|593.15|598.39|593.19|598.5|593.3|598.1|592.9|175
1663443900000|2022-09-17 19:45:00|598.37|593.17|599.38|594.18|599.41|594.21|598.35|593.15|192
1663444200000|2022-09-17 19:50:00|599.31|594.11|599.33|594.13|599.81|594.61|598.78|593.58|201
1663444500000|2022-09-17 19:55:00|599.34|594.14|598.82|593.62|599.54|594.34|598.79|593.59|247
1663444800000|2022-09-17 20:00:00|598.84|593.64|598.88|593.68|599.52|594.32|598.81|593.61|237
1663445100000|2022-09-17 20:05:00|598.89|593.69|598.89|593.69|599.92|594.72|598.29|593.09|263
1663445400000|2022-09-17 20:10:00|598.9|593.7|598.81|593.61|599.06|593.86|598.6|593.4|194
1663445700000|2022-09-17 20:15:00|598.79|593.59|599.56|594.36|599.56|594.36|598.68|593.48|108
1663446000000|2022-09-17 20:20:00|599.54|594.34|599.04|593.84|599.54|594.34|598.9|593.7|176
1663446300000|2022-09-17 20:25:00|599.02|593.82|599.4|594.2|599.5|594.3|598.86|593.66|220
1663446600000|2022-09-17 20:30:00|599.42|594.22|600.07|594.87|600.24|595.04|599.34|594.14|241
1663446900000|2022-09-17 20:35:00|600.1|594.9|600.85|595.65|600.92|595.72|599.99|594.79|244
1663447200000|2022-09-17 20:40:00|600.82|595.62|601.51|596.31|601.53|596.33|600.33|595.13|226
1663447500000|2022-09-17 20:45:00|601.49|596.29|601.02|595.82|601.49|596.29|600.99|595.79|140
1663447800000|2022-09-17 20:50:00|600.95|595.75|601.41|596.21|601.59|596.39|600.86|595.66|162
1663448100000|2022-09-17 20:55:00|601.43|596.23|601.36|596.16|601.56|596.36|600.95|595.75|179
1663448400000|2022-09-17 21:00:00|601.35|596.15|601.4|596.2|601.67|596.47|601.23|596.03|224
1663448700000|2022-09-17 21:05:00|601.42|596.22|600.3|595.1|601.47|596.27|600.26|595.06|234
1663449000000|2022-09-17 21:10:00|600.34|595.14|601.12|595.92|601.17|595.97|600.34|595.14|110
1663449300000|2022-09-17 21:15:00|601.11|595.91|601.48|596.28|601.5|596.3|601.05|595.85|131
1663449600000|2022-09-17 21:20:00|601.39|596.19|601.38|596.18|602.02|596.82|601.3|596.1|172
1663449900000|2022-09-17 21:25:00|601.37|596.17|599.97|594.77|601.37|596.17|599.95|594.75|257
1663450200000|2022-09-17 21:30:00|599.95|594.75|600.41|595.21|600.48|595.28|599.83|594.63|103
1663450500000|2022-09-17 21:35:00|600.38|595.18|601.1|595.9|601.12|595.92|600.38|595.18|126
1663450800000|2022-09-17 21:40:00|601.07|595.87|601.34|596.14|601.34|596.14|601.06|595.86|213
1663451100000|2022-09-17 21:45:00|601.33|596.13|600.99|595.79|601.42|596.22|600.97|595.77|218
1663451400000|2022-09-17 21:50:00|601|595.8|599.33|594.13|601|595.8|599.29|594.09|113
1663451700000|2022-09-17 21:55:00|599.31|594.11|599.64|594.44|600.34|595.14|599.04|593.84|194
1663452000000|2022-09-17 22:00:00|599.66|594.46|600.42|595.22|601.21|596.01|599.64|594.44|347
1663452300000|2022-09-17 22:05:00|600.44|595.24|601.89|596.69|601.94|596.74|600.38|595.18|388
1663452600000|2022-09-17 22:10:00|601.87|596.67|602.02|596.82|602.21|597.01|601.17|595.97|248
1663452900000|2022-09-17 22:15:00|602.01|596.81|601.19|595.99|602.33|597.13|601.19|595.99|301
1663453200000|2022-09-17 22:20:00|601.16|595.96|600.23|595.03|601.3|596.1|599.93|594.73|252
1663453500000|2022-09-17 22:25:00|600.21|595.01|600.19|594.99|600.85|595.65|599.45|594.25|246
1663453800000|2022-09-17 22:30:00|600.24|595.04|600.26|595.06|600.99|595.79|599.92|594.72|306
1663454100000|2022-09-17 22:35:00|600.24|595.04|601.19|595.99|601.34|596.14|600.24|595.04|238
1663454400000|2022-09-17 22:40:00|601.2|596|600.53|595.33|601.39|596.19|600.24|595.04|307
1663454700000|2022-09-17 22:45:00|600.49|595.29|601.05|595.85|601.25|596.05|600.48|595.28|242
1663455000000|2022-09-17 22:50:00|601.07|595.87|601.66|596.46|602.13|596.93|601.07|595.87|334
1663455300000|2022-09-17 22:55:00|601.65|596.45|601.51|596.31|602.08|596.88|601.31|596.11|333
1663455600000|2022-09-17 23:00:00|601.48|596.28|601.9|596.7|601.92|596.72|601.29|596.09|270
1663455900000|2022-09-17 23:05:00|601.89|596.69|601.47|596.27|602.35|597.15|601.39|596.19|349
1663456200000|2022-09-17 23:10:00|601.58|596.38|602.52|597.32|603.53|598.33|601.58|596.38|459
1663456500000|2022-09-17 23:15:00|602.5|597.3|602.5|597.3|603.5|598.3|602.44|597.24|275
1663456800000|2022-09-17 23:20:00|602.51|597.31|603.45|598.25|603.48|598.28|602.49|597.29|254
1663457100000|2022-09-17 23:25:00|603.47|598.27|603.36|598.16|604.54|599.34|603.15|597.95|315
1663457400000|2022-09-17 23:30:00|603.34|598.14|603.79|598.59|604.08|598.88|602.2|597|395
1663457700000|2022-09-17 23:35:00|603.8|598.6|604.23|599.03|604.38|599.18|603|597.8|384
1663458000000|2022-09-17 23:40:00|604.24|599.04|605.18|599.98|605.24|600.04|603.83|598.63|311
1663458300000|2022-09-17 23:45:00|605.19|599.99|605.24|600.04|606.6|601.4|604.95|599.75|339
1663458600000|2022-09-17 23:50:00|605.25|600.05|605.94|600.74|606|600.8|605.24|600.04|228
1663458900000|2022-09-17 23:55:00|605.93|600.73|603.92|598.72|605.93|600.73|603.92|598.72|317
1663459200000|2022-09-18 00:00:00|603.98|598.78|600.02|594.82|604.07|598.87|600.02|594.82|515
1663459500000|2022-09-18 00:05:00|600.08|594.88|600.64|595.44|602.16|596.96|599.95|594.75|630
1663459800000|2022-09-18 00:10:00|600.56|595.36|601.17|595.97|601.49|596.29|600.12|594.92|630
1663460100000|2022-09-18 00:15:00|601.18|595.98|599.49|594.29|601.59|596.39|598.86|593.66|489
1663460400000|2022-09-18 00:20:00|599.5|594.3|599.03|593.83|600.35|595.15|598.97|593.77|391
1663460700000|2022-09-18 00:25:00|599.04|593.84|599.25|594.05|599.63|594.43|598.75|593.55|407
1663461000000|2022-09-18 00:30:00|599.24|594.04|598.98|593.78|599.49|594.29|598.89|593.69|320
1663461300000|2022-09-18 00:35:00|598.95|593.75|598.47|593.27|598.96|593.76|598.18|592.98|327
1663461600000|2022-09-18 00:40:00|598.45|593.25|600.34|595.14|600.36|595.16|598.33|593.13|319
1663461900000|2022-09-18 00:45:00|600.32|595.12|602.14|596.94|602.21|597.01|600.21|595.01|275
1663462200000|2022-09-18 00:50:00|602.15|596.95|601.2|596|602.31|597.11|601.08|595.88|349
1663462500000|2022-09-18 00:55:00|601.18|595.98|600.79|595.59|601.21|596.01|600.47|595.27|186
1663462800000|2022-09-18 01:00:00|600.77|595.57|601.37|596.17|601.41|596.21|600.61|595.41|183
1663463100000|2022-09-18 01:05:00|601.32|596.12|601.99|596.79|602.01|596.81|600.34|595.14|291
1663463400000|2022-09-18 01:10:00|602|596.8|601.84|596.64|602.16|596.96|601.72|596.52|261
1663463700000|2022-09-18 01:15:00|601.81|596.61|604.97|599.77|604.97|599.77|601.73|596.53|287
1663464000000|2022-09-18 01:20:00|604.99|599.79|604.78|599.58|605.19|599.99|603.28|598.08|318
1663464300000|2022-09-18 01:25:00|604.57|599.37|603.53|598.33|604.57|599.37|602.46|597.26|308
1663464600000|2022-09-18 01:30:00|603.55|598.35|604.86|599.66|605.03|599.83|603.32|598.12|347
1663464900000|2022-09-18 01:35:00|604.85|599.65|603.16|597.96|604.85|599.65|602.24|597.04|324
1663465200000|2022-09-18 01:40:00|603.18|597.98|603.24|598.04|603.94|598.74|602.77|597.57|288
1663465500000|2022-09-18 01:45:00|603.27|598.07|603.06|597.86|604.25|599.05|602.89|597.69|357
1663465800000|2022-09-18 01:50:00|603.05|597.85|602.91|597.71|603.22|598.02|601.91|596.71|318
1663466100000|2022-09-18 01:55:00|602.9|597.7|603.28|598.08|604.01|598.81|602.49|597.29|280
1663466400000|2022-09-18 02:00:00|603.3|598.1|603.03|597.83|603.4|598.2|602.06|596.86|279
1663466700000|2022-09-18 02:05:00|603.02|597.82|604|598.8|604.46|599.26|602.98|597.78|251
1663467000000|2022-09-18 02:10:00|604.01|598.81|604.37|599.17|604.92|599.72|603.76|598.56|312
1663467300000|2022-09-18 02:15:00|604.36|599.16|604|598.8|604.84|599.64|603.96|598.76|259
1663467600000|2022-09-18 02:20:00|604.08|598.88|602.69|597.49|604.1|598.9|602.29|597.09|247
1663467900000|2022-09-18 02:25:00|602.66|597.46|602.18|596.98|602.66|597.46|601.35|596.15|215
1663468200000|2022-09-18 02:30:00|602.17|596.97|601.25|596.05|602.19|596.99|601.16|595.96|167
1663468500000|2022-09-18 02:35:00|601.23|596.03|601.09|595.89|601.25|596.05|600.38|595.18|206
1663468800000|2022-09-18 02:40:00|601.16|595.96|601.19|595.99|601.86|596.66|601.15|595.95|158
1663469100000|2022-09-18 02:45:00|601.22|596.02|601.58|596.38|601.58|596.38|600.98|595.78|264
1663469400000|2022-09-18 02:50:00|601.56|596.36|602.26|597.06|602.31|597.11|601.24|596.04|159
1663469700000|2022-09-18 02:55:00|602.27|597.07|602.2|597|602.47|597.27|601.85|596.65|246
1663470000000|2022-09-18 03:00:00|602.19|596.99|602.41|597.21|602.6|597.4|602.02|596.82|240
1663470300000|2022-09-18 03:05:00|602.42|597.22|601.43|596.23|602.44|597.24|601.25|596.05|256
1663470600000|2022-09-18 03:10:00|601.42|596.22|600.79|595.59|601.58|596.38|599.82|594.62|331
1663470900000|2022-09-18 03:15:00|600.78|595.58|600.85|595.65|601.12|595.92|600.18|594.98|246
1663471200000|2022-09-18 03:20:00|600.87|595.67|601.07|595.87|601.2|596|600.8|595.6|226
1663471500000|2022-09-18 03:25:00|601.06|595.86|601.16|595.96|601.48|596.28|601.01|595.81|163
1663471800000|2022-09-18 03:30:00|601.14|595.94|601.41|596.21|601.5|596.3|601.08|595.88|207
1663472100000|2022-09-18 03:35:00|601.42|596.22|600.81|595.61|601.44|596.24|600.62|595.42|211
1663472400000|2022-09-18 03:40:00|600.82|595.62|600.51|595.31|601.18|595.98|600.11|594.91|167
1663472700000|2022-09-18 03:45:00|600.53|595.33|598.27|593.07|600.98|595.78|597.91|592.71|342
1663473000000|2022-09-18 03:50:00|598.26|593.06|599.03|593.83|599.1|593.9|598.04|592.84|252
1663473300000|2022-09-18 03:55:00|599.02|593.82|599.4|594.2|599.53|594.33|598.95|593.75|199
1663473600000|2022-09-18 04:00:00|599.52|594.32|600.13|594.93|600.18|594.98|599.16|593.96|205
1663473900000|2022-09-18 04:05:00|600.18|594.98|599.51|594.31|600.2|595|599.01|593.81|301
1663474200000|2022-09-18 04:10:00|599.5|594.3|599.41|594.21|600.03|594.83|599.25|594.05|221
1663474500000|2022-09-18 04:15:00|599.34|594.14|599.78|594.58|599.84|594.64|599.17|593.97|173
1663474800000|2022-09-18 04:20:00|599.81|594.61|600.3|595.1|600.48|595.28|599.69|594.49|195
1663475100000|2022-09-18 04:25:00|600.33|595.13|600.97|595.77|601.23|596.03|599.88|594.68|232
1663475400000|2022-09-18 04:30:00|600.93|595.73|600.98|595.78|601.11|595.91|600.82|595.62|174
1663475700000|2022-09-18 04:35:00|600.99|595.79|600.9|595.7|601.16|595.96|600.41|595.21|193
1663476000000|2022-09-18 04:40:00|600.91|595.71|600.89|595.69|601.14|595.94|600.78|595.58|167
1663476300000|2022-09-18 04:45:00|600.9|595.7|601.45|596.25|601.52|596.32|600.9|595.7|179
1663476600000|2022-09-18 04:50:00|601.46|596.26|601.35|596.15|601.68|596.48|601.17|595.97|163
1663476900000|2022-09-18 04:55:00|601.33|596.13|601.54|596.34|601.93|596.73|601.24|596.04|187
1663477200000|2022-09-18 05:00:00|601.56|596.36|601.24|596.04|601.56|596.36|601.14|595.94|181
1663477500000|2022-09-18 05:05:00|601.25|596.05|601.41|596.21|601.85|596.65|601.23|596.03|156
1663477800000|2022-09-18 05:10:00|601.4|596.2|601.27|596.07|601.49|596.29|601.12|595.92|139
1663478100000|2022-09-18 05:15:00|601.28|596.08|601.89|596.69|601.91|596.71|601.18|595.98|201
1663478400000|2022-09-18 05:20:00|601.85|596.65|601.82|596.62|601.91|596.71|601.68|596.48|206
1663478700000|2022-09-18 05:25:00|601.86|596.66|601.98|596.78|602.15|596.95|601.72|596.52|172
1663479000000|2022-09-18 05:30:00|602|596.8|602.81|597.61|602.9|597.7|601.68|596.48|288
1663479300000|2022-09-18 05:35:00|602.85|597.65|602.37|597.17|602.85|597.65|602.35|597.15|155
1663479600000|2022-09-18 05:40:00|602.38|597.18|603.29|598.09|603.35|598.15|602.35|597.15|152
1663479900000|2022-09-18 05:45:00|603.28|598.08|603.24|598.04|603.81|598.61|603.12|597.92|206
1663480200000|2022-09-18 05:50:00|603.2|598|604.28|599.08|604.28|599.08|603.19|597.99|164
1663480500000|2022-09-18 05:55:00|604.27|599.07|604.17|598.97|604.33|599.13|604|598.8|227
1663480800000|2022-09-18 06:00:00|604.19|598.99|605.37|600.17|605.48|600.28|604.16|598.96|221
1663481100000|2022-09-18 06:05:00|605.35|600.15|606.14|600.94|606.15|600.95|605.25|600.05|264
1663481400000|2022-09-18 06:10:00|606.16|600.96|605.96|600.76|606.44|601.24|605.33|600.13|276
1663481700000|2022-09-18 06:15:00|605.94|600.74|604.77|599.57|606.64|601.44|604.75|599.55|216
1663482000000|2022-09-18 06:20:00|604.74|599.54|603.87|598.67|605.05|599.85|603.82|598.62|338
1663482300000|2022-09-18 06:25:00|603.89|598.69|603.23|598.03|604|598.8|602.88|597.68|233
1663482600000|2022-09-18 06:30:00|603.22|598.02|602.93|597.73|603.43|598.23|602.64|597.44|247
1663482900000|2022-09-18 06:35:00|602.94|597.74|603.98|598.78|603.98|598.78|602.57|597.37|279
1663483200000|2022-09-18 06:40:00|603.93|598.73|603.2|598|604.09|598.89|603.12|597.92|303
1663483500000|2022-09-18 06:45:00|603.11|597.91|604.3|599.1|604.55|599.35|603.1|597.9|242
1663483800000|2022-09-18 06:50:00|604.27|599.07|603.76|598.56|604.28|599.08|603.76|598.56|156
1663484100000|2022-09-18 06:55:00|603.75|598.55|603.18|597.98|603.97|598.77|602.91|597.71|188
1663484400000|2022-09-18 07:00:00|603.16|597.96|603.33|598.13|603.97|598.77|603.16|597.96|196
1663484700000|2022-09-18 07:05:00|603.34|598.14|603.15|597.95|603.5|598.3|603.15|597.95|187
1663485000000|2022-09-18 07:10:00|603.14|597.94|603.53|598.33|603.96|598.76|603.04|597.84|235
1663485300000|2022-09-18 07:15:00|603.51|598.31|603.42|598.22|603.98|598.78|603.32|598.12|264
1663485600000|2022-09-18 07:20:00|603.43|598.23|602.49|597.29|603.44|598.24|602.22|597.02|294
1663485900000|2022-09-18 07:25:00|602.47|597.27|602.31|597.11|603.56|598.36|602.07|596.87|275
1663486200000|2022-09-18 07:30:00|602.3|597.1|600.02|594.82|603.03|597.83|600.02|594.82|262
1663486500000|2022-09-18 07:35:00|600|594.8|601.19|595.99|601.3|596.1|600|594.8|266
1663486800000|2022-09-18 07:40:00|601.2|596|600.44|595.24|601.47|596.27|600.29|595.09|239
1663487100000|2022-09-18 07:45:00|600.38|595.18|601.46|596.26|601.58|596.38|600.33|595.13|297
1663487400000|2022-09-18 07:50:00|601.45|596.25|601.47|596.27|601.97|596.77|601.15|595.95|222
1663487700000|2022-09-18 07:55:00|601.49|596.29|600.9|595.7|601.52|596.32|600.7|595.5|299
1663488000000|2022-09-18 08:00:00|600.89|595.69|600.91|595.71|601.31|596.11|600.56|595.36|261
1663488300000|2022-09-18 08:05:00|600.85|595.65|601.94|596.74|601.95|596.75|600.56|595.36|342
1663488600000|2022-09-18 08:10:00|601.88|596.68|604.41|599.21|604.6|599.4|601.88|596.68|314
1663488900000|2022-09-18 08:15:00|604.38|599.18|605.18|599.98|605.34|600.14|603.5|598.3|317
1663489200000|2022-09-18 08:20:00|605.17|599.97|604.42|599.22|605.46|600.26|604.4|599.2|317
1663489500000|2022-09-18 08:25:00|604.41|599.21|604.35|599.15|604.94|599.74|603.93|598.73|267
1663489800000|2022-09-18 08:30:00|604.32|599.12|604.97|599.77|605.01|599.81|603.81|598.61|163
1663490100000|2022-09-18 08:35:00|604.98|599.78|604.92|599.72|605.98|600.78|604.73|599.53|311
1663490400000|2022-09-18 08:40:00|604.91|599.71|605.2|600|605.34|600.14|604.73|599.53|356
1663490700000|2022-09-18 08:45:00|605.19|599.99|605.81|600.61|605.94|600.74|605.05|599.85|369
1663491000000|2022-09-18 08:50:00|605.82|600.62|605.19|599.99|605.94|600.74|605.09|599.89|259
1663491300000|2022-09-18 08:55:00|605.17|599.97|605.2|600|605.23|600.03|604.35|599.15|292
1663491600000|2022-09-18 09:00:00|605.18|599.98|605.56|600.36|605.56|600.36|604.93|599.73|359
1663491900000|2022-09-18 09:05:00|605.61|600.41|606.34|601.14|606.39|601.19|605.61|600.41|324
1663492200000|2022-09-18 09:10:00|606.31|601.11|607.12|601.92|607.32|602.12|606.27|601.07|441
1663492500000|2022-09-18 09:15:00|607.13|601.93|603.9|598.7|607.3|602.1|603.74|598.54|444
1663492800000|2022-09-18 09:20:00|603.93|598.73|604.23|599.03|604.52|599.32|603.91|598.71|281
1663493100000|2022-09-18 09:25:00|604.22|599.02|603.3|598.1|604.94|599.74|603.22|598.02|287
1663493400000|2022-09-18 09:30:00|603.31|598.11|603.85|598.65|604.17|598.97|603.21|598.01|288
1663493700000|2022-09-18 09:35:00|603.86|598.66|602.41|597.21|603.97|598.77|602.24|597.04|238
1663494000000|2022-09-18 09:40:00|602.44|597.24|601.9|596.7|602.47|597.27|601.9|596.7|381
1663494300000|2022-09-18 09:45:00|601.91|596.71|589.01|583.81|602.15|596.95|588.96|583.76|857
1663494600000|2022-09-18 09:50:00|589.03|583.83|591.26|586.06|592.83|587.63|588.83|583.63|678
1663494900000|2022-09-18 09:55:00|591.19|585.99|590.19|584.99|591.91|586.71|589.71|584.51|543
1663495200000|2022-09-18 10:00:00|590.21|585.01|590.98|585.78|591.89|586.69|589.13|583.93|764
1663495500000|2022-09-18 10:05:00|591|585.8|592.05|586.85|592.29|587.09|590.05|584.85|630
1663495800000|2022-09-18 10:10:00|592.01|586.81|593.04|587.84|593.45|588.25|591.91|586.71|409
1663496100000|2022-09-18 10:15:00|593.06|587.86|594.15|588.95|594.15|588.95|593.06|587.86|466
1663496400000|2022-09-18 10:20:00|594.14|588.94|596.77|591.57|596.87|591.67|593.15|587.95|577
1663496700000|2022-09-18 10:25:00|596.76|591.56|594.25|589.05|596.76|591.56|593.5|588.3|599
1663497000000|2022-09-18 10:30:00|594.26|589.06|595.19|589.99|595.19|589.99|593.92|588.72|420
1663497300000|2022-09-18 10:35:00|595.18|589.98|591.01|585.81|595.27|590.07|590.53|585.33|439
1663497600000|2022-09-18 10:40:00|590.99|585.79|591.01|585.81|591.54|586.34|590.41|585.21|465
1663497900000|2022-09-18 10:45:00|591.03|585.83|591.1|585.9|591.35|586.15|590.05|584.85|567
1663498200000|2022-09-18 10:50:00|591.12|585.92|590.31|585.11|591.33|586.13|590.3|585.1|422
1663498500000|2022-09-18 10:55:00|590.3|585.1|590.06|584.86|590.43|585.23|589.3|584.1|482
1663498800000|2022-09-18 11:00:00|590.07|584.87|590.58|585.38|591.19|585.99|589.7|584.5|453
1663499100000|2022-09-18 11:05:00|590.55|585.35|589.91|584.71|591.01|585.81|589.84|584.64|481
1663499400000|2022-09-18 11:10:00|589.92|584.72|589.87|584.67|590.24|585.04|589.87|584.67|474
1663499700000|2022-09-18 11:15:00|589.9|584.7|591.3|586.1|591.3|586.1|589.87|584.67|334
1663500000000|2022-09-18 11:20:00|591.29|586.09|591.24|586.04|591.35|586.15|590.3|585.1|245
1663500300000|2022-09-18 11:25:00|591.25|586.05|591.22|586.02|591.46|586.26|590.51|585.31|203
1663500600000|2022-09-18 11:30:00|591.2|586|590.47|585.27|591.4|586.2|590.47|585.27|227
1663500900000|2022-09-18 11:35:00|590.48|585.28|590.63|585.43|591.21|586.01|590.26|585.06|276
1663501200000|2022-09-18 11:40:00|590.6|585.4|591.34|586.14|591.38|586.18|590.57|585.37|278
1663501500000|2022-09-18 11:45:00|591.33|586.13|591.16|585.96|591.43|586.23|590.42|585.22|247
1663501800000|2022-09-18 11:50:00|591.18|585.98|591.1|585.9|591.44|586.24|590.88|585.68|262
1663502100000|2022-09-18 11:55:00|591.11|585.91|589.41|584.21|591.27|586.07|589.26|584.06|314
1663502400000|2022-09-18 12:00:00|589.4|584.2|589.87|584.67|590.22|585.02|588.98|583.78|361
1663502700000|2022-09-18 12:05:00|589.88|584.68|588.56|583.36|589.89|584.69|587.45|582.25|535
1663503000000|2022-09-18 12:10:00|588.59|583.39|588.05|582.85|588.75|583.55|587.78|582.58|480
1663503300000|2022-09-18 12:15:00|588.09|582.89|588.31|583.11|588.43|583.23|587.45|582.25|459
1663503600000|2022-09-18 12:20:00|588.32|583.12|590.48|585.28|590.49|585.29|588.31|583.11|262
1663503900000|2022-09-18 12:25:00|590.47|585.27|591.02|585.82|591.02|585.82|590.28|585.08|251
1663504200000|2022-09-18 12:30:00|591.03|585.83|590.71|585.51|591.32|586.12|589.73|584.53|331
1663504500000|2022-09-18 12:35:00|590.7|585.5|591.4|586.2|591.5|586.3|590.09|584.89|468
1663504800000|2022-09-18 12:40:00|591.41|586.21|592.35|587.15|592.42|587.22|591.26|586.06|419
1663505100000|2022-09-18 12:45:00|592.34|587.14|592.88|587.68|592.88|587.68|591.93|586.73|319
1663505400000|2022-09-18 12:50:00|592.87|587.67|593.26|588.06|593.33|588.13|592.29|587.09|335
1663505700000|2022-09-18 12:55:00|593.25|588.05|593.41|588.21|594.04|588.84|593.16|587.96|318
1663506000000|2022-09-18 13:00:00|593.42|588.22|593.23|588.03|593.92|588.72|592.41|587.21|383
1663506300000|2022-09-18 13:05:00|593.22|588.02|592.84|587.64|593.76|588.56|591.98|586.78|372
1663506600000|2022-09-18 13:10:00|592.85|587.65|592.37|587.17|593.26|588.06|592.32|587.12|249
1663506900000|2022-09-18 13:15:00|592.36|587.16|591.92|586.72|593.24|588.04|591.43|586.23|346
1663507200000|2022-09-18 13:20:00|591.94|586.74|592.92|587.72|592.94|587.74|591.93|586.73|179
1663507500000|2022-09-18 13:25:00|592.93|587.73|592.38|587.18|592.93|587.73|591.85|586.65|243
1663507800000|2022-09-18 13:30:00|592.37|587.17|591.99|586.79|592.48|587.28|591.14|585.94|362
1663508100000|2022-09-18 13:35:00|591.97|586.77|592.35|587.15|592.37|587.17|591.31|586.11|288
1663508400000|2022-09-18 13:40:00|592.36|587.16|592.39|587.19|592.47|587.27|591.76|586.56|302
1663508700000|2022-09-18 13:45:00|592.38|587.18|592.37|587.17|592.93|587.73|591.99|586.79|325
1663509000000|2022-09-18 13:50:00|592.36|587.16|592.25|587.05|593.09|587.89|592.01|586.81|301
1663509300000|2022-09-18 13:55:00|592.26|587.06|590.77|585.57|592.26|587.06|590.73|585.53|355
1663509600000|2022-09-18 14:00:00|590.76|585.56|590|584.8|591.01|585.81|589.98|584.78|443
1663509900000|2022-09-18 14:05:00|589.99|584.79|588.89|583.69|590.04|584.84|588.46|583.26|494
1663510200000|2022-09-18 14:10:00|588.9|583.7|590.39|585.19|591.04|585.84|588.71|583.51|369
1663510500000|2022-09-18 14:15:00|590.4|585.2|590.98|585.78|591.06|585.86|590.2|585|249
1663510800000|2022-09-18 14:20:00|591|585.8|586.6|581.4|591.08|585.88|585.19|579.99|493
1663511100000|2022-09-18 14:25:00|586.61|581.41|589.21|584.01|589.3|584.1|585.95|580.75|550
1663511400000|2022-09-18 14:30:00|589.2|584|589.17|583.97|590.03|584.83|588.89|583.69|436
1663511700000|2022-09-18 14:35:00|589.18|583.98|588.93|583.73|589.22|584.02|587.77|582.57|411
1663512000000|2022-09-18 14:40:00|588.88|583.68|586.93|581.73|588.9|583.7|586.25|581.05|553
1663512300000|2022-09-18 14:45:00|586.86|581.66|583.76|578.56|586.98|581.78|583.61|578.41|717
1663512600000|2022-09-18 14:50:00|583.75|578.55|587.12|581.92|588.3|583.1|583.69|578.49|784
1663512900000|2022-09-18 14:55:00|587.13|581.93|586.27|581.07|587.45|582.25|586.13|580.93|533
1663513200000|2022-09-18 15:00:00|586.26|581.06|586.96|581.76|587.18|581.98|585.31|580.11|506
1663513500000|2022-09-18 15:05:00|586.97|581.77|587.97|582.77|588.03|582.83|586.33|581.13|477
1663513800000|2022-09-18 15:10:00|587.95|582.75|587.49|582.29|588.08|582.88|587.32|582.12|438
1663514100000|2022-09-18 15:15:00|587.48|582.28|587.98|582.78|588.12|582.92|587.17|581.97|398
1663514400000|2022-09-18 15:20:00|587.96|582.76|588.93|583.73|588.93|583.73|587.92|582.72|300
1663514700000|2022-09-18 15:25:00|588.91|583.71|588.32|583.12|588.92|583.72|588.17|582.97|429
1663515000000|2022-09-18 15:30:00|588.33|583.13|587.2|582|588.85|583.65|586.82|581.62|373
1663515300000|2022-09-18 15:35:00|587.18|581.98|586.08|580.88|587.2|582|586.06|580.86|308
1663515600000|2022-09-18 15:40:00|586.07|580.87|586.13|580.93|586.36|581.16|585.9|580.7|342
1663515900000|2022-09-18 15:45:00|586.12|580.92|584.91|579.71|586.16|580.96|583.54|578.34|514
1663516200000|2022-09-18 15:50:00|584.9|579.7|586.13|580.93|586.21|581.01|584.48|579.28|424
1663516500000|2022-09-18 15:55:00|586.12|580.92|586.12|580.92|586.74|581.54|586.09|580.89|288
1663516800000|2022-09-18 16:00:00|586.16|580.96|587.81|582.61|588.27|583.07|585.76|580.56|538
1663517100000|2022-09-18 16:05:00|587.8|582.6|585.24|580.04|587.83|582.63|583.79|578.59|685
1663517400000|2022-09-18 16:10:00|585.26|580.06|578.86|573.66|585.28|580.08|575.69|570.49|790
1663517700000|2022-09-18 16:15:00|578.87|573.67|578.88|573.68|581.43|576.23|577.97|572.77|809
1663518000000|2022-09-18 16:20:00|578.87|573.67|582.1|576.9|583.36|578.16|578.87|573.67|637
1663518300000|2022-09-18 16:25:00|582.09|576.89|582.04|576.84|584.01|578.81|581.87|576.67|548
1663518600000|2022-09-18 16:30:00|582.07|576.87|582.92|577.72|583.21|578.01|580.67|575.47|529
1663518900000|2022-09-18 16:35:00|582.91|577.71|580.81|575.61|582.96|577.76|580.76|575.56|548
1663519200000|2022-09-18 16:40:00|580.79|575.59|581.97|576.77|582.18|576.98|578.91|573.71|729
1663519500000|2022-09-18 16:45:00|582|576.8|581.72|576.52|582.96|577.76|581.21|576.01|541
1663519800000|2022-09-18 16:50:00|581.75|576.55|583.99|578.79|584.24|579.04|581.27|576.07|513
1663520100000|2022-09-18 16:55:00|583.98|578.78|583.14|577.94|584.18|578.98|583.01|577.81|383
1663520400000|2022-09-18 17:00:00|583.17|577.97|580.09|574.89|583.2|578|580.06|574.86|577
1663520700000|2022-09-18 17:05:00|580.08|574.88|576.76|571.56|580.14|574.94|575.77|570.57|631
1663521000000|2022-09-18 17:10:00|576.79|571.59|581.74|576.54|581.78|576.58|576.79|571.59|619
1663521300000|2022-09-18 17:15:00|581.75|576.55|582.45|577.25|583.23|578.03|580.91|575.71|526
1663521600000|2022-09-18 17:20:00|582.44|577.24|581.14|575.94|582.92|577.72|580.91|575.71|463
1663521900000|2022-09-18 17:25:00|581.15|575.95|581.01|575.81|582.25|577.05|581|575.8|385
1663522200000|2022-09-18 17:30:00|581.02|575.82|578.97|573.77|581.09|575.89|578.14|572.94|437
1663522500000|2022-09-18 17:35:00|578.98|573.78|577.99|572.79|579.9|574.7|577.95|572.75|585
1663522800000|2022-09-18 17:40:00|577.98|572.78|582.07|576.87|582.09|576.89|577.83|572.63|572
1663523100000|2022-09-18 17:45:00|582.08|576.88|579.58|574.38|582.12|576.92|579.06|573.86|538
1663523400000|2022-09-18 17:50:00|579.59|574.39|578.98|573.78|579.68|574.48|578.27|573.07|518
1663523700000|2022-09-18 17:55:00|578.99|573.79|577.15|571.95|579.09|573.89|575.29|570.09|726
1663524000000|2022-09-18 18:00:00|577.13|571.93|579.78|574.58|579.78|574.58|576.71|571.51|518
1663524300000|2022-09-18 18:05:00|579.77|574.57|580.1|574.9|580.96|575.76|579.16|573.96|458
1663524600000|2022-09-18 18:10:00|580.07|574.87|576.74|571.54|580.17|574.97|576.7|571.5|333
1663524900000|2022-09-18 18:15:00|576.71|571.51|573.64|568.44|577.98|572.78|573.17|567.97|656
1663525200000|2022-09-18 18:20:00|573.65|568.45|575.96|570.76|576.94|571.74|573.64|568.44|568
1663525500000|2022-09-18 18:25:00|575.95|570.75|578.73|573.53|578.75|573.55|575.81|570.61|458
1663525800000|2022-09-18 18:30:00|578.72|573.52|579.98|574.78|580.14|574.94|578.12|572.92|393
1663526100000|2022-09-18 18:35:00|579.96|574.76|579.59|574.39|580.78|575.58|579.07|573.87|446
1663526400000|2022-09-18 18:40:00|579.6|574.4|576.83|571.63|579.95|574.75|576.53|571.33|530
1663526700000|2022-09-18 18:45:00|576.77|571.57|577|571.8|577.96|572.76|576.75|571.55|519
1663527000000|2022-09-18 18:50:00|576.99|571.79|578.06|572.86|578.14|572.94|576.98|571.78|386
1663527300000|2022-09-18 18:55:00|578.01|572.81|577.26|572.06|578.7|573.5|577.24|572.04|352
1663527600000|2022-09-18 19:00:00|577.29|572.09|575.82|570.62|577.35|572.15|575.63|570.43|515
1663527900000|2022-09-18 19:05:00|575.78|570.58|576.03|570.83|576.03|570.83|574.22|569.02|459
1663528200000|2022-09-18 19:10:00|576.04|570.84|578.43|573.23|578.49|573.29|575.72|570.52|573
1663528500000|2022-09-18 19:15:00|578.42|573.22|580.06|574.86|580.07|574.87|577.97|572.77|508
1663528800000|2022-09-18 19:20:00|580.08|574.88|580.33|575.13|580.97|575.77|580.03|574.83|503
1663529100000|2022-09-18 19:25:00|580.32|575.12|580.85|575.65|580.95|575.75|580.27|575.07|207
1663529400000|2022-09-18 19:30:00|580.87|575.67|580.45|575.25|580.98|575.78|579.81|574.61|400
1663529700000|2022-09-18 19:35:00|580.46|575.26|580.78|574.08|581.08|575.28|579.96|573.92|334
1663530000000|2022-09-18 19:40:00|580.79|574.09|579.63|572.93|581.09|574.39|579.49|572.79|346
1663530300000|2022-09-18 19:45:00|579.62|572.92|579.96|573.26|580.56|573.86|579.01|572.31|309
1663530600000|2022-09-18 19:50:00|579.94|573.24|579.46|572.76|579.96|573.26|578.92|572.22|298
1663530900000|2022-09-18 19:55:00|579.43|572.73|579.14|572.44|579.84|573.14|578.81|572.11|320
1663531200000|2022-09-18 20:00:00|579.15|572.45|577.84|571.14|579.19|572.49|577.54|570.84|318
1663531500000|2022-09-18 20:05:00|577.85|571.15|576.46|569.76|577.96|571.26|576.21|569.51|311
1663531800000|2022-09-18 20:10:00|576.56|569.86|575.56|568.86|576.75|570.05|574.56|567.86|356
1663532100000|2022-09-18 20:15:00|575.55|568.85|575.96|569.26|577.61|570.91|574.71|568.01|398
1663532400000|2022-09-18 20:20:00|575.89|569.19|575.89|569.19|576.19|569.49|575.59|568.89|207
1663532700000|2022-09-18 20:25:00|575.9|569.2|576.06|569.36|577.04|570.34|575.81|569.11|385
1663533000000|2022-09-18 20:30:00|576.1|569.4|576.04|569.34|576.64|569.94|575.58|568.88|399
1663533300000|2022-09-18 20:35:00|576.05|569.35|575.66|568.96|576.56|569.86|575.66|568.96|247
1663533600000|2022-09-18 20:40:00|575.69|568.99|575.7|569|576.56|569.86|575.65|568.95|269
1663533900000|2022-09-18 20:45:00|575.69|568.99|573.07|566.37|575.87|569.17|572.68|565.98|379
1663534200000|2022-09-18 20:50:00|573.06|566.36|573.65|566.95|574.18|567.48|571.71|565.01|443
1663534500000|2022-09-18 20:55:00|573.66|566.96|573.66|566.96|575.07|568.37|573.45|566.75|362
1663534800000|2022-09-18 21:00:00|573.64|566.94|570.87|565.67|574.09|567.98|570.81|565.61|504
1663535100000|2022-09-18 21:05:00|570.89|565.69|570.11|564.91|578.76|573.56|569.91|564.71|878
1663535400000|2022-09-18 21:10:00|570.03|564.83|554|548.8|570.18|564.98|536.83|531.63|1135
1663535700000|2022-09-18 21:15:00|554.05|548.85|556.29|551.09|558.02|552.82|551.75|546.55|966
1663536000000|2022-09-18 21:20:00|556.21|551.01|556.26|551.06|558.18|552.98|555.31|550.11|871
1663536300000|2022-09-18 21:25:00|556.25|551.05|556.06|550.86|557.29|552.09|555.71|550.51|696
1663536600000|2022-09-18 21:30:00|556.07|550.87|555.68|550.48|556.14|550.94|555.11|549.91|592
1663536900000|2022-09-18 21:35:00|555.7|550.5|558.31|553.11|558.41|553.21|553.36|548.16|687
1663537200000|2022-09-18 21:40:00|558.27|553.07|556.89|551.69|558.69|553.49|556.24|551.04|693
1663537500000|2022-09-18 21:45:00|556.84|551.64|558.58|553.38|558.79|553.59|556.77|551.57|577
1663537800000|2022-09-18 21:50:00|558.56|553.36|555.93|550.73|559.09|553.89|553.83|548.63|703
1663538100000|2022-09-18 21:55:00|555.94|550.74|556.1|550.9|557.9|552.7|554.99|549.79|644
1663538400000|2022-09-18 22:00:00|556.09|550.89|555.08|549.88|556.64|551.44|553.33|548.13|858
1663538700000|2022-09-18 22:05:00|555.05|549.85|551.89|546.69|555.22|550.02|550.75|545.55|829
1663539000000|2022-09-18 22:10:00|551.88|546.68|554.05|548.85|554.17|548.97|551.82|546.62|839
1663539300000|2022-09-18 22:15:00|554.06|548.86|554.42|549.22|554.57|549.37|552.06|546.86|764
1663539600000|2022-09-18 22:20:00|554.43|549.23|550.46|545.26|554.46|549.26|549.86|544.66|771
1663539900000|2022-09-18 22:25:00|550.47|545.27|547.45|542.25|550.5|545.3|546.21|541.01|695
1663540200000|2022-09-18 22:30:00|547.44|542.24|550.17|544.97|550.67|545.47|546.79|541.59|774
1663540500000|2022-09-18 22:35:00|550.18|544.98|548.96|543.76|550.41|545.21|547.08|541.88|778
1663540800000|2022-09-18 22:40:00|548.95|543.75|551.66|546.46|552.33|547.13|548.27|543.07|771
1663541100000|2022-09-18 22:45:00|551.64|546.44|554.53|549.33|554.61|549.41|551.4|546.2|720
1663541400000|2022-09-18 22:50:00|554.62|549.42|555.57|550.37|555.61|550.41|552.77|547.57|806
1663541700000|2022-09-18 22:55:00|555.56|550.36|555.41|550.21|556.87|551.67|554.25|549.05|660
1663542000000|2022-09-18 23:00:00|555.43|550.23|556.77|551.57|556.92|551.72|553.77|548.57|771
1663542300000|2022-09-18 23:05:00|556.76|551.56|555.86|550.66|558.4|553.2|555.78|550.58|876
1663542600000|2022-09-18 23:10:00|555.84|550.64|555.49|550.29|556.13|550.93|554.06|548.86|681
1663542900000|2022-09-18 23:15:00|555.55|550.35|555.14|549.94|556.79|551.59|554.85|549.65|731
1663543200000|2022-09-18 23:20:00|555.07|549.87|554.72|549.52|555.12|549.92|553.68|548.48|696
1663543500000|2022-09-18 23:25:00|554.71|549.51|554.25|549.05|554.78|549.58|553.31|548.11|756
1663543800000|2022-09-18 23:30:00|554.26|549.06|553.75|548.55|554.33|549.13|552.95|547.75|558
1663544100000|2022-09-18 23:35:00|553.74|548.54|553.04|547.84|554.63|549.43|552.91|547.71|772
1663544400000|2022-09-18 23:40:00|553.01|547.81|549.05|543.85|553.69|548.49|548.82|543.62|706
1663544700000|2022-09-18 23:45:00|549.03|543.83|549.68|544.48|551.28|546.08|548.48|543.28|821
1663545000000|2022-09-18 23:50:00|549.74|544.54|547.22|542.02|549.88|544.68|547.22|542.02|718
1663545300000|2022-09-18 23:55:00|547.24|542.04|549.18|543.98|550.3|545.1|546.93|541.73|831
1663545600000|2022-09-19 00:00:00|549.28|544.08|549.07|543.87|550.88|545.68|546.83|541.63|928
1663545900000|2022-09-19 00:05:00|548.95|543.75|543.68|538.48|549.58|544.38|543.45|538.25|807
1663546200000|2022-09-19 00:10:00|543.76|538.56|543.1|537.9|544.78|539.58|542.53|537.33|688
1663546500000|2022-09-19 00:15:00|543.11|537.91|541.65|536.45|543.56|538.36|541.61|536.41|680
1663546800000|2022-09-19 00:20:00|541.73|536.53|546.14|540.94|547.43|542.23|540.97|535.77|895
1663547100000|2022-09-19 00:25:00|546.15|540.95|549.88|544.68|549.96|544.76|546.13|540.93|841
1663547400000|2022-09-19 00:30:00|549.86|544.66|551.72|546.52|551.84|546.64|549.16|543.96|772
1663547700000|2022-09-19 00:35:00|551.73|546.53|551.79|546.59|552.02|546.82|550.21|545.01|645
1663548000000|2022-09-19 00:40:00|551.73|546.53|552.58|547.38|553.05|547.85|551.17|545.97|589
1663548300000|2022-09-19 00:45:00|552.6|547.4|553.02|547.82|554.77|549.57|552.15|546.95|814
1663548600000|2022-09-19 00:50:00|553|547.8|549.56|544.36|553.04|547.84|549.07|543.87|729
1663548900000|2022-09-19 00:55:00|549.58|544.38|547.79|542.59|549.86|544.66|547.75|542.55|735
1663549200000|2022-09-19 01:00:00|547.8|542.6|547.04|541.84|548.69|543.49|546.81|541.61|805
1663549500000|2022-09-19 01:05:00|547.03|541.83|548.6|543.4|548.87|543.67|546.79|541.59|563
1663549800000|2022-09-19 01:10:00|548.86|543.66|549.94|544.74|550.33|545.13|548.03|542.83|539
1663550100000|2022-09-19 01:15:00|549.92|544.72|550|544.8|551.28|546.08|549.8|544.6|522
1663550400000|2022-09-19 01:20:00|549.98|544.78|547.6|542.4|549.98|544.78|547.51|542.31|577
1663550700000|2022-09-19 01:25:00|547.59|542.39|547.93|542.73|548.37|543.17|547.15|541.95|557
1663551000000|2022-09-19 01:30:00|547.92|542.72|544.85|539.65|548.03|542.83|544.69|539.49|692
1663551300000|2022-09-19 01:35:00|544.87|539.67|544.41|539.21|545.65|540.45|543.66|538.46|603
1663551600000|2022-09-19 01:40:00|544.44|539.24|546.14|540.94|546.39|541.19|544.16|538.96|573
1663551900000|2022-09-19 01:45:00|546.13|540.93|546.06|540.86|547.13|541.93|545.82|540.62|489
1663552200000|2022-09-19 01:50:00|546.08|540.88|545.6|540.4|547.07|541.87|545.6|540.4|531
1663552500000|2022-09-19 01:55:00|545.58|540.38|546.36|541.16|546.7|541.5|545.51|540.31|482
1663552800000|2022-09-19 02:00:00|546.34|541.14|545.68|540.48|546.81|541.61|545.66|540.46|433
1663553100000|2022-09-19 02:05:00|545.69|540.49|545.13|539.93|546.13|540.93|544.71|539.51|512
1663553400000|2022-09-19 02:10:00|545.11|539.91|542.79|537.59|545.61|540.41|541.77|536.57|648
1663553700000|2022-09-19 02:15:00|542.82|537.62|531.22|526.02|542.95|537.75|523.03|517.83|1079
1663554000000|2022-09-19 02:20:00|531.5|526.3|530.84|525.64|534.38|529.18|530.84|525.64|1089
1663554300000|2022-09-19 02:25:00|530.63|525.43|531.64|526.44|533.5|528.3|530.45|525.25|1062
1663554600000|2022-09-19 02:30:00|531.68|526.48|528.97|523.77|532.86|527.66|528.19|522.99|982
1663554900000|2022-09-19 02:35:00|528.96|523.76|529.85|524.65|532.52|527.32|528.74|523.54|929
1663555200000|2022-09-19 02:40:00|529.9|524.7|528.95|523.75|530.27|525.07|527.42|522.22|955
1663555500000|2022-09-19 02:45:00|528.86|523.66|530.96|525.76|531.06|525.86|527.48|522.28|787
1663555800000|2022-09-19 02:50:00|530.99|525.79|530.88|525.68|532.92|527.72|528.61|523.41|859
1663556100000|2022-09-19 02:55:00|530.81|525.61|530.89|525.69|531.71|526.51|530.27|525.07|583
1663556400000|2022-09-19 03:00:00|530.98|525.78|530.9|525.7|531.35|526.15|529.41|524.21|798
1663556700000|2022-09-19 03:05:00|530.88|525.68|528.76|523.56|531.18|525.98|528.47|523.27|676
1663557000000|2022-09-19 03:10:00|528.78|523.58|529.15|523.95|529.7|524.5|527.87|522.67|543
1663557300000|2022-09-19 03:15:00|529.17|523.97|532.34|527.14|532.52|527.32|529.17|523.97|652
1663557600000|2022-09-19 03:20:00|532.36|527.16|528.12|522.92|532.62|527.42|527.91|522.71|732
1663557900000|2022-09-19 03:25:00|528.18|522.98|529.07|523.87|530.08|524.88|527.88|522.68|587
1663558200000|2022-09-19 03:30:00|529.06|523.86|529.42|524.22|529.57|524.37|527.9|522.7|585
1663558500000|2022-09-19 03:35:00|529.4|524.2|530.3|525.1|530.79|525.59|528.64|523.44|516
1663558800000|2022-09-19 03:40:00|530.29|525.09|526.23|521.03|530.71|525.51|525.88|520.68|576
1663559100000|2022-09-19 03:45:00|526.28|521.08|534.49|529.29|534.49|529.29|526.2|521|839
1663559400000|2022-09-19 03:50:00|534.53|529.33|531.79|526.59|534.96|529.76|531.73|526.53|643
1663559700000|2022-09-19 03:55:00|531.78|526.58|530.88|525.68|531.97|526.77|530.8|525.6|588
1663560000000|2022-09-19 04:00:00|530.84|525.64|533.21|528.01|533.31|528.11|530.15|524.95|657
1663560300000|2022-09-19 04:05:00|533.23|528.03|533.19|527.99|533.98|528.78|532.84|527.64|595
1663560600000|2022-09-19 04:10:00|533.21|528.01|533.18|527.98|533.32|528.12|532.09|526.89|509
1663560900000|2022-09-19 04:15:00|533.17|527.97|534.38|529.18|534.39|529.19|532.67|527.47|550
1663561200000|2022-09-19 04:20:00|534.37|529.17|536.83|531.63|536.86|531.66|534.22|529.02|548
1663561500000|2022-09-19 04:25:00|536.86|531.66|534.67|529.47|536.86|531.66|534.23|529.03|645
1663561800000|2022-09-19 04:30:00|534.68|529.48|534.81|529.61|535.9|530.7|534.64|529.44|517
1663562100000|2022-09-19 04:35:00|534.78|529.58|535.32|530.12|535.42|530.22|534.19|528.99|545
1663562400000|2022-09-19 04:40:00|535.33|530.13|535.95|530.75|536.26|531.06|534.95|529.75|487
1663562700000|2022-09-19 04:45:00|535.93|530.73|537.25|532.05|537.32|532.12|535.9|530.7|377
1663563000000|2022-09-19 04:50:00|537.27|532.07|539.74|534.54|539.88|534.68|536.83|531.63|561
1663563300000|2022-09-19 04:55:00|539.75|534.55|537.05|531.85|539.88|534.68|536.9|531.7|550
1663563600000|2022-09-19 05:00:00|537.03|531.83|537.82|532.62|537.98|532.78|536.65|531.45|560
1663563900000|2022-09-19 05:05:00|537.81|532.61|538.72|533.52|539.19|533.99|537.65|532.45|528
1663564200000|2022-09-19 05:10:00|538.68|533.48|539.68|534.48|540.85|535.65|538.52|533.32|639
1663564500000|2022-09-19 05:15:00|539.67|534.47|538.97|533.77|540.24|535.04|538.69|533.49|532
1663564800000|2022-09-19 05:20:00|539.01|533.81|536.36|531.16|539.26|534.06|536.13|530.93|590
1663565100000|2022-09-19 05:25:00|536.34|531.14|536.72|531.52|537.14|531.94|535.93|530.73|602
1663565400000|2022-09-19 05:30:00|536.73|531.53|536.39|531.19|537.08|531.88|535.65|530.45|441
1663565700000|2022-09-19 05:35:00|536.37|531.17|536.1|530.9|537.06|531.86|535.86|530.66|544
1663566000000|2022-09-19 05:40:00|536.02|530.82|537.71|532.51|538.17|532.97|535.74|530.54|518
1663566300000|2022-09-19 05:45:00|537.73|532.53|536.75|531.55|537.87|532.67|535.85|530.65|590
1663566600000|2022-09-19 05:50:00|536.78|531.58|535.78|530.58|537.35|532.15|534.78|529.58|592
1663566900000|2022-09-19 05:55:00|535.77|530.57|531.68|526.48|536.88|531.68|528.57|523.37|832
1663567200000|2022-09-19 06:00:00|531.75|526.55|536.2|531|536.42|531.22|530.99|525.79|922
1663567500000|2022-09-19 06:05:00|536.23|531.03|533.35|528.15|536.23|531.03|532.87|527.67|828
1663567800000|2022-09-19 06:10:00|533.31|528.11|531.83|526.63|534.37|529.17|531.52|526.32|707
1663568100000|2022-09-19 06:15:00|531.92|526.72|533.22|528.02|534.34|529.14|531.75|526.55|766
1663568400000|2022-09-19 06:20:00|533.23|528.03|532.47|527.27|534.12|528.92|531.75|526.55|620
1663568700000|2022-09-19 06:25:00|532.51|527.31|529.82|524.62|533.47|528.27|529.82|524.62|641
1663569000000|2022-09-19 06:30:00|529.91|524.71|530.3|525.1|531.83|526.63|529.17|523.97|639
1663569300000|2022-09-19 06:35:00|530.26|525.06|528.96|523.76|530.67|525.47|527.86|522.66|761
1663569600000|2022-09-19 06:40:00|528.75|523.55|525.62|520.42|529.13|523.93|525.27|520.07|688
1663569900000|2022-09-19 06:45:00|525.73|520.53|531.29|526.09|531.33|526.13|525.56|520.36|859
1663570200000|2022-09-19 06:50:00|531.31|526.11|529.13|523.93|531.45|526.25|528.93|523.73|679
1663570500000|2022-09-19 06:55:00|529.19|523.99|529.06|523.86|531.11|525.91|528.19|522.99|660
1663570800000|2022-09-19 07:00:00|529.01|523.81|531.01|525.81|531.1|525.9|526.93|521.73|899
1663571100000|2022-09-19 07:05:00|531.05|525.85|525.54|520.34|535.79|530.59|523.97|518.77|928
1663571400000|2022-09-19 07:10:00|525.53|520.33|527.09|521.89|527.12|521.92|525.29|520.09|671
1663571700000|2022-09-19 07:15:00|527.08|521.88|530.24|525.04|530.46|525.26|526.86|521.66|782
1663572000000|2022-09-19 07:20:00|530.3|525.1|528.97|523.77|530.59|525.39|527.9|522.7|670
1663572300000|2022-09-19 07:25:00|528.96|523.76|528.07|522.87|529.31|524.11|526.92|521.72|678
1663572600000|2022-09-19 07:30:00|528.05|522.85|528.49|523.29|529.38|524.18|527|521.8|549
1663572900000|2022-09-19 07:35:00|528.45|523.25|529.25|524.05|530.85|525.65|528.15|522.95|659
1663573200000|2022-09-19 07:40:00|529.23|524.03|530.86|525.66|531.3|526.1|528.97|523.77|568
1663573500000|2022-09-19 07:45:00|530.88|525.68|531.95|526.75|532.23|527.03|530.85|525.65|657
1663573800000|2022-09-19 07:50:00|531.98|526.78|532.23|527.03|532.49|527.29|530.17|524.97|668
1663574100000|2022-09-19 07:55:00|532.12|526.92|532|526.8|532.45|527.25|531.71|526.51|604
1663574400000|2022-09-19 08:00:00|532.02|526.82|530.99|525.79|532.26|527.06|530.79|525.59|584
1663574700000|2022-09-19 08:05:00|530.93|525.73|531.43|526.23|532.39|527.19|530.29|525.09|562
1663575000000|2022-09-19 08:10:00|531.44|526.24|532.04|526.84|532.17|526.97|531.34|526.14|492
1663575300000|2022-09-19 08:15:00|531.91|526.71|531.15|525.95|532.57|527.37|530.92|525.72|502
1663575600000|2022-09-19 08:20:00|531.18|525.98|530.96|525.76|531.38|526.18|530.47|525.27|433
1663575900000|2022-09-19 08:25:00|530.97|525.77|530.33|525.13|531.36|526.16|529.92|524.72|487
1663576200000|2022-09-19 08:30:00|530.38|525.18|530.34|525.14|530.6|525.4|529.41|524.21|328
1663576500000|2022-09-19 08:35:00|530.33|525.13|530.28|525.08|531.38|526.18|529.93|524.73|376
1663576800000|2022-09-19 08:40:00|530.29|525.09|530.31|525.11|530.47|525.27|530|524.8|348
1663577100000|2022-09-19 08:45:00|530.3|525.1|529.37|524.17|530.34|525.14|528.32|523.12|538
1663577400000|2022-09-19 08:50:00|529.35|524.15|528.24|523.04|529.6|524.4|527.86|522.66|412
1663577700000|2022-09-19 08:55:00|528.31|523.11|527.36|522.16|528.37|523.17|527.18|521.98|367
1663578000000|2022-09-19 09:00:00|527.35|522.15|527.26|522.06|527.99|522.79|525.55|520.35|588
1663578300000|2022-09-19 09:05:00|527.25|522.05|526.87|521.67|527.37|522.17|526.87|521.67|377
1663578600000|2022-09-19 09:10:00|526.85|521.65|526.95|521.75|527.53|522.33|526.43|521.23|416
1663578900000|2022-09-19 09:15:00|526.98|521.78|526.48|521.28|527.48|522.28|525.12|519.92|567
1663579200000|2022-09-19 09:20:00|526.53|521.33|526.49|521.29|528.06|522.86|525.09|519.89|621
1663579500000|2022-09-19 09:25:00|526.54|521.34|525.2|520|527.2|522|525.15|519.95|524
1663579800000|2022-09-19 09:30:00|525.17|519.97|525.32|520.12|526.53|521.33|524.84|519.64|502
1663580100000|2022-09-19 09:35:00|525.31|520.11|526.48|521.28|526.56|521.36|525.11|519.91|502
1663580400000|2022-09-19 09:40:00|526.5|521.3|527.29|522.09|528.34|523.14|526.49|521.29|538
1663580700000|2022-09-19 09:45:00|527.33|522.13|528.19|522.99|528.4|523.2|527.32|522.12|385
1663581000000|2022-09-19 09:50:00|528.21|523.01|530.32|525.12|530.56|525.36|528.02|522.82|461
1663581300000|2022-09-19 09:55:00|530.34|525.14|530.29|525.09|530.43|525.23|529.85|524.65|426
1663581600000|2022-09-19 10:00:00|530.26|525.06|530|524.8|530.93|525.73|528.84|523.64|434
1663581900000|2022-09-19 10:05:00|529.96|524.76|530.34|525.14|530.54|525.34|528.8|523.6|431
1663582200000|2022-09-19 10:10:00|530.38|525.18|530.26|525.06|531.08|525.88|529.98|524.78|394
1663582500000|2022-09-19 10:15:00|530.23|525.03|530.78|525.58|531.17|525.97|529.99|524.79|391
1663582800000|2022-09-19 10:20:00|530.82|525.62|532.13|526.93|532.53|527.33|530.8|525.6|534
1663583100000|2022-09-19 10:25:00|532.18|526.98|531.9|526.7|532.56|527.36|531.51|526.31|715
1663583400000|2022-09-19 10:30:00|531.91|526.71|534.24|529.04|534.52|529.32|531.39|526.19|731
1663583700000|2022-09-19 10:35:00|534.22|529.02|535.93|530.73|536.13|530.93|533.92|528.72|728
1663584000000|2022-09-19 10:40:00|535.94|530.74|538.33|533.13|538.39|533.19|535.42|530.22|649
1663584300000|2022-09-19 10:45:00|538.29|533.09|537.06|531.86|538.43|533.23|535.99|530.79|860
1663584600000|2022-09-19 10:50:00|537.04|531.84|537.72|532.52|538.3|533.1|536.17|530.97|706
1663584900000|2022-09-19 10:55:00|537.71|532.51|537.48|532.28|538.9|533.7|536.8|531.6|680
1663585200000|2022-09-19 11:00:00|537.5|532.3|537.87|532.67|538.41|533.21|537.16|531.96|681
1663585500000|2022-09-19 11:05:00|537.88|532.68|538|532.8|538.46|533.26|537.18|531.98|590
1663585800000|2022-09-19 11:10:00|538.03|532.83|537.26|532.06|538.12|532.92|535.48|530.28|667
1663586100000|2022-09-19 11:15:00|537.24|532.04|537.03|531.83|537.43|532.23|536.17|530.97|627
1663586400000|2022-09-19 11:20:00|536.99|531.79|536.38|531.18|537.16|531.96|536.27|531.07|497
1663586700000|2022-09-19 11:25:00|536.35|531.15|533.95|528.75|536.51|531.31|533.55|528.35|657
1663587000000|2022-09-19 11:30:00|533.94|528.74|537.29|532.09|537.53|532.33|533.8|528.6|567
1663587300000|2022-09-19 11:35:00|537.3|532.1|538.04|532.84|538.95|533.75|536.94|531.74|556
1663587600000|2022-09-19 11:40:00|538.13|532.93|538.01|532.81|538.45|533.25|537.68|532.48|537
1663587900000|2022-09-19 11:45:00|538.02|532.82|537.32|532.12|538.14|532.94|537.11|531.91|522
1663588200000|2022-09-19 11:50:00|537.28|532.08|537.4|532.2|538.39|533.19|537.23|532.03|516
1663588500000|2022-09-19 11:55:00|537.37|532.17|536.87|531.67|537.64|532.44|536.13|530.93|504
1663588800000|2022-09-19 12:00:00|537.02|531.82|536.45|531.25|537.37|532.17|536.13|530.93|485
1663589100000|2022-09-19 12:05:00|536.44|531.24|538.29|533.09|538.53|533.33|536.44|531.24|555
1663589400000|2022-09-19 12:10:00|538.22|533.02|539.36|534.16|539.9|534.7|537.81|532.61|672
1663589700000|2022-09-19 12:15:00|539.39|534.19|536.51|531.31|539.57|534.37|536.24|531.04|781
1663590000000|2022-09-19 12:20:00|536.49|531.29|538.21|533.01|538.44|533.24|536.49|531.29|556
1663590300000|2022-09-19 12:25:00|538.36|533.16|537.36|532.16|538.9|533.7|537.22|532.02|528
1663590600000|2022-09-19 12:30:00|537.34|532.14|538.2|533|538.39|533.19|537.25|532.05|495
1663590900000|2022-09-19 12:35:00|538.25|533.05|540.31|535.11|540.33|535.13|537.83|532.63|561
1663591200000|2022-09-19 12:40:00|540.28|535.08|541.61|536.41|542.01|536.81|539.76|534.56|671
1663591500000|2022-09-19 12:45:00|541.62|536.42|541.16|535.96|542|536.8|540.8|535.6|676
1663591800000|2022-09-19 12:50:00|541.2|536|542|536.8|544.45|539.25|540.98|535.78|818
1663592100000|2022-09-19 12:55:00|542.04|536.84|540.46|535.26|542.16|536.96|540.12|534.92|672
1663592400000|2022-09-19 13:00:00|540.45|535.25|540.88|535.68|541.45|536.25|540.28|535.08|611
1663592700000|2022-09-19 13:05:00|540.83|535.63|539.75|534.55|541.04|535.84|538.15|532.95|637
1663593000000|2022-09-19 13:10:00|539.77|534.57|538.21|533.01|539.89|534.69|538.07|532.87|524
1663593300000|2022-09-19 13:15:00|538.23|533.03|537.25|532.05|539.22|534.02|536.93|531.73|505
1663593600000|2022-09-19 13:20:00|537.26|532.06|537.2|532|537.94|532.74|537.08|531.88|415
1663593900000|2022-09-19 13:25:00|537.21|532.01|535.94|530.74|537.76|532.56|535.89|530.69|560
1663594200000|2022-09-19 13:30:00|535.95|530.75|541.37|536.17|541.37|536.17|535.8|530.6|955
1663594500000|2022-09-19 13:35:00|541.36|536.16|541|535.8|542.85|537.65|539.87|534.67|861
1663594800000|2022-09-19 13:40:00|541.06|535.86|544.1|538.9|545.48|540.28|540.98|535.78|997
1663595100000|2022-09-19 13:45:00|544|538.8|545.27|540.07|546.68|541.48|542.92|537.72|960
1663595400000|2022-09-19 13:50:00|545.23|540.03|543.98|538.78|546.45|541.25|543.96|538.76|852
1663595700000|2022-09-19 13:55:00|543.96|538.76|545.33|540.13|546|540.8|543.12|537.92|826
1663596000000|2022-09-19 14:00:00|545.38|540.18|546.76|541.56|546.76|541.56|542.1|536.9|857
1663596300000|2022-09-19 14:05:00|546.71|541.51|544.23|539.03|547.99|542.79|543.36|538.16|854
1663596600000|2022-09-19 14:10:00|544.29|539.09|547.21|542.01|549.4|544.2|544.13|538.93|898
1663596900000|2022-09-19 14:15:00|547.23|542.03|547.24|542.04|550.02|544.82|546.25|541.05|947
1663597200000|2022-09-19 14:20:00|547.18|541.98|549.89|544.69|549.97|544.77|545.81|540.61|829
1663597500000|2022-09-19 14:25:00|549.93|544.73|550.09|544.89|550.4|545.2|548.27|543.07|949
1663597800000|2022-09-19 14:30:00|550.08|544.88|549.82|544.62|550.15|544.95|547.98|542.78|850
1663598100000|2022-09-19 14:35:00|549.85|544.65|551.75|546.55|553.23|548.03|549.85|544.65|942
1663598400000|2022-09-19 14:40:00|551.88|546.68|553.02|547.82|554.03|548.83|551.37|546.17|860
1663598700000|2022-09-19 14:45:00|553|547.8|551.02|545.82|554.1|548.9|550.65|545.45|841
1663599000000|2022-09-19 14:50:00|551.03|545.83|549.04|543.84|551.16|545.96|548.25|543.05|735
1663599300000|2022-09-19 14:55:00|549.05|543.85|548.04|542.84|550.15|544.95|547.32|542.12|703
1663599600000|2022-09-19 15:00:00|548.08|542.88|548.98|543.78|549.43|544.23|547.3|542.1|738
1663599900000|2022-09-19 15:05:00|548.93|543.73|549.52|544.32|550.15|544.95|548.87|543.67|734
1663600200000|2022-09-19 15:10:00|549.51|544.31|549.19|543.99|550.27|545.07|548.88|543.68|604
1663600500000|2022-09-19 15:15:00|549.21|544.01|549.43|544.23|550.48|545.28|549.03|543.83|643
1663600800000|2022-09-19 15:20:00|549.44|544.24|546.23|541.03|549.52|544.32|545.12|539.92|865
1663601100000|2022-09-19 15:25:00|546.16|540.96|545.35|540.15|546.32|541.12|544.99|539.79|702
1663601400000|2022-09-19 15:30:00|545.37|540.17|545.83|540.63|546.79|541.59|545.32|540.12|580
1663601700000|2022-09-19 15:35:00|545.84|540.64|543.39|538.19|546.25|541.05|543.35|538.15|734
1663602000000|2022-09-19 15:40:00|543.34|538.14|545.88|540.68|546.1|540.9|543.27|538.07|659
1663602300000|2022-09-19 15:45:00|545.86|540.66|547.1|541.9|548.01|542.81|545.82|540.62|656
1663602600000|2022-09-19 15:50:00|547.06|541.86|548.28|543.08|548.54|543.34|546.17|540.97|628
1663602900000|2022-09-19 15:55:00|548.34|543.14|547.05|541.85|548.36|543.16|546.3|541.1|618
1663603200000|2022-09-19 16:00:00|547.07|541.87|544.91|539.71|547.11|541.91|544.9|539.7|667
1663603500000|2022-09-19 16:05:00|544.87|539.67|546.57|541.37|547.01|541.81|543.32|538.12|752
1663603800000|2022-09-19 16:10:00|546.61|541.41|546.78|541.58|547.41|542.21|546.06|540.86|663
1663604100000|2022-09-19 16:15:00|546.8|541.6|546.26|541.06|547.25|542.05|546.26|541.06|607
1663604400000|2022-09-19 16:20:00|546.24|541.04|545.17|539.97|546.3|541.1|545.1|539.9|535
1663604700000|2022-09-19 16:25:00|545.31|540.11|542.12|536.92|545.35|540.15|542.09|536.89|573
1663605000000|2022-09-19 16:30:00|542.11|536.91|544.22|539.02|544.45|539.25|542.11|536.91|666
1663605300000|2022-09-19 16:35:00|544.36|539.16|546.07|540.87|546.89|541.69|544.31|539.11|649
1663605600000|2022-09-19 16:40:00|546.04|540.84|546.93|541.73|547.09|541.89|545.38|540.18|619
1663605900000|2022-09-19 16:45:00|546.95|541.75|547.4|542.2|547.4|542.2|546.31|541.11|565
1663606200000|2022-09-19 16:50:00|547.36|542.16|548.35|543.15|548.4|543.2|546.99|541.79|603
1663606500000|2022-09-19 16:55:00|548.37|543.17|547.38|542.18|548.47|543.27|547.34|542.14|534
1663606800000|2022-09-19 17:00:00|547.36|542.16|546.89|541.69|547.51|542.31|546.27|541.07|534
1663607100000|2022-09-19 17:05:00|546.91|541.71|547.37|542.17|548.09|542.89|546.13|540.93|543
1663607400000|2022-09-19 17:10:00|547.39|542.19|547.04|541.84|548.02|542.82|546.73|541.53|495
1663607700000|2022-09-19 17:15:00|547.06|541.86|543.97|538.77|547.28|542.08|543.13|537.93|629
1663608000000|2022-09-19 17:20:00|544.06|538.86|541.57|536.37|544.15|538.95|541.19|535.99|592
1663608300000|2022-09-19 17:25:00|541.55|536.35|541.35|536.15|542.32|537.12|541.03|535.83|531
1663608600000|2022-09-19 17:30:00|541.34|536.14|540.33|535.13|542.6|537.4|539.81|534.61|635
1663608900000|2022-09-19 17:35:00|540.28|535.08|538.74|533.54|540.82|535.62|537.85|532.65|706
1663609200000|2022-09-19 17:40:00|538.75|533.55|540.2|535|540.84|535.64|538.71|533.51|574
1663609500000|2022-09-19 17:45:00|540.19|534.99|541.42|536.22|542.04|536.84|540.1|534.9|550
1663609800000|2022-09-19 17:50:00|541.45|536.25|541.88|536.68|542.18|536.98|541.17|535.97|457
1663610100000|2022-09-19 17:55:00|541.94|536.74|540.72|535.52|542.52|537.32|540.69|535.49|528
1663610400000|2022-09-19 18:00:00|540.78|535.58|541.04|535.84|542.01|536.81|540.59|535.39|613
1663610700000|2022-09-19 18:05:00|541.05|535.85|542.19|536.99|542.3|537.1|540.88|535.68|587
1663611000000|2022-09-19 18:10:00|542.26|537.06|541.31|536.11|542.27|537.07|541.24|536.04|480
1663611300000|2022-09-19 18:15:00|541.26|536.06|542.12|536.92|544.04|538.84|541.22|536.02|565
1663611600000|2022-09-19 18:20:00|542.08|536.88|541.06|535.86|543.2|538|541.03|535.83|481
1663611900000|2022-09-19 18:25:00|541.03|535.83|541.84|536.64|542.15|536.95|540.82|535.62|503
1663612200000|2022-09-19 18:30:00|541.89|536.69|545.06|539.86|545.55|540.35|541.79|536.59|677
1663612500000|2022-09-19 18:35:00|545.04|539.84|545.17|539.97|545.53|540.33|544.07|538.87|544
1663612800000|2022-09-19 18:40:00|545.1|539.9|544.03|538.83|545.22|540.02|543.95|538.75|507
1663613100000|2022-09-19 18:45:00|544.05|538.85|544.39|539.19|544.8|539.6|543.94|538.74|394
1663613400000|2022-09-19 18:50:00|544.42|539.22|544.5|539.3|545.23|540.03|543.93|538.73|546
1663613700000|2022-09-19 18:55:00|544.56|539.36|545.92|540.72|546.21|541.01|544.31|539.11|525
1663614000000|2022-09-19 19:00:00|545.91|540.71|548.48|543.28|548.62|543.42|545.74|540.54|725
1663614300000|2022-09-19 19:05:00|548.4|543.2|547.27|542.07|548.91|543.71|545.8|540.6|676
1663614600000|2022-09-19 19:10:00|547.37|542.17|549.3|544.1|551.35|546.15|547.19|541.99|674
1663614900000|2022-09-19 19:15:00|549.35|544.15|548.73|543.53|549.54|544.34|548.1|542.9|566
1663615200000|2022-09-19 19:20:00|548.61|543.41|548.1|542.9|548.99|543.79|547.82|542.62|679
1663615500000|2022-09-19 19:25:00|548.08|542.88|547.26|542.06|548.97|543.77|547.26|542.06|543
1663615800000|2022-09-19 19:30:00|547.25|542.05|549.46|544.26|550.08|544.88|547.25|542.05|737
1663616100000|2022-09-19 19:35:00|549.43|544.23|550.42|545.22|550.42|545.22|548.01|542.81|735
1663616400000|2022-09-19 19:40:00|550.33|545.13|550.8|545.6|551.85|546.65|549.91|544.71|787
1663616700000|2022-09-19 19:45:00|550.81|545.61|549.13|543.93|550.94|545.74|548.22|543.02|602
1663617000000|2022-09-19 19:50:00|549.15|543.95|549.96|544.76|550.07|544.87|548.22|543.02|622
1663617300000|2022-09-19 19:55:00|549.95|544.75|550.32|545.12|550.37|545.17|548.83|543.63|617
1663617600000|2022-09-19 20:00:00|550.33|545.13|551.16|545.96|553.4|548.2|550.25|545.05|738
1663617900000|2022-09-19 20:05:00|551.12|545.92|552.49|547.29|553.03|547.83|550.93|545.73|642
1663618200000|2022-09-19 20:10:00|552.42|547.22|550.19|544.99|552.81|547.61|550|544.8|610
1663618500000|2022-09-19 20:15:00|550.17|544.97|550.86|545.66|551.16|545.96|549.83|544.63|476
1663618800000|2022-09-19 20:20:00|550.87|545.67|550.34|545.14|550.87|545.67|549.94|544.74|428
1663619100000|2022-09-19 20:25:00|550.37|545.17|551.25|546.05|552.51|547.31|550.25|545.05|519
1663619400000|2022-09-19 20:30:00|551.26|546.06|549.37|544.17|551.32|546.12|549.25|544.05|429
1663619700000|2022-09-19 20:35:00|549.34|544.14|549.27|544.07|550.09|544.89|549.16|543.96|585
1663620000000|2022-09-19 20:40:00|549.29|544.09|548.89|543.69|549.56|544.36|548.52|543.32|455
1663620300000|2022-09-19 20:45:00|548.9|543.7|549.02|543.82|549.81|544.61|548.77|543.57|481
1663620600000|2022-09-19 20:50:00|549|543.8|549.32|544.12|549.96|544.76|548.23|543.03|486
1663620900000|2022-09-19 20:55:00|549.34|544.14|549.23|544.03|549.99|544.79|549.12|543.92|399
1663621200000|2022-09-19 21:00:00|549.24|544.04|549.57|544.37|550.33|545.13|549.19|543.99|272
1663621500000|2022-09-19 21:05:00|549.55|544.35|550.88|545.68|550.99|545.79|549.09|543.89|301
1663621800000|2022-09-19 21:10:00|550.86|545.66|550.18|544.98|551.09|545.89|550.04|544.84|329
1663622100000|2022-09-19 21:15:00|550.17|544.97|551.84|546.64|552.36|547.16|550.15|544.95|449
1663622400000|2022-09-19 21:20:00|551.83|546.63|554.09|548.89|554.53|549.33|551.8|546.6|650
1663622700000|2022-09-19 21:25:00|554.08|548.88|550.08|544.88|554.11|548.91|549.88|544.68|473
1663623000000|2022-09-19 21:30:00|550.04|544.84|550.79|545.59|551.01|545.81|549.98|544.78|223
1663623300000|2022-09-19 21:35:00|550.75|545.55|552.94|547.74|553.3|548.1|550.55|545.35|443
1663623600000|2022-09-19 21:40:00|552.96|547.76|552.3|547.1|553.49|548.29|552.13|546.93|359
1663623900000|2022-09-19 21:45:00|552.32|547.12|551.58|546.38|553.57|548.37|551.02|545.82|453
1663624200000|2022-09-19 21:50:00|551.59|546.39|551.29|546.09|551.84|546.64|550.78|545.58|419
1663624500000|2022-09-19 21:55:00|551.28|546.08|550.92|545.72|551.33|546.13|550.8|545.6|320
1663624800000|2022-09-19 22:00:00|550.89|545.69|550.13|544.93|551.75|546.55|549.93|544.73|466
1663625100000|2022-09-19 22:05:00|550.12|544.92|550.97|545.77|551.03|545.83|550.09|544.89|414
1663625400000|2022-09-19 22:10:00|550.99|545.79|551.89|546.69|552.04|546.84|550.16|544.96|508
1663625700000|2022-09-19 22:15:00|551.87|546.67|551.86|546.66|552|546.8|550.17|544.97|539
1663626000000|2022-09-19 22:20:00|551.87|546.67|550.31|545.11|552|546.8|550.25|545.05|548
1663626300000|2022-09-19 22:25:00|550.27|545.07|549.27|544.07|550.34|545.14|548.29|543.09|547
1663626600000|2022-09-19 22:30:00|549.29|544.09|549.96|544.76|550.96|545.76|549.21|544.01|552
1663626900000|2022-09-19 22:35:00|549.95|544.75|550.38|545.18|551.14|545.94|549.86|544.66|494
1663627200000|2022-09-19 22:40:00|550.39|545.19|551.09|545.89|552.18|546.98|550.39|545.19|576
1663627500000|2022-09-19 22:45:00|551.1|545.9|551.54|546.34|552.28|547.08|550.62|545.42|577
1663627800000|2022-09-19 22:50:00|551.61|546.41|552.53|547.33|553.22|548.02|550.88|545.68|748
1663628100000|2022-09-19 22:55:00|552.55|547.35|552.41|547.21|555.16|549.96|552.32|547.12|804
1663628400000|2022-09-19 23:00:00|552.38|547.18|552.23|547.03|553.62|548.42|552.23|547.03|684
1663628700000|2022-09-19 23:05:00|552.24|547.04|550.32|545.12|552.66|547.46|550.21|545.01|581
1663629000000|2022-09-19 23:10:00|550.35|545.15|550.07|544.87|550.99|545.79|549.37|544.17|608
1663629300000|2022-09-19 23:15:00|550.08|544.88|551.13|545.93|551.24|546.04|549.9|544.7|388
1663629600000|2022-09-19 23:20:00|551.11|545.91|553.61|548.41|554.18|548.98|551.11|545.91|346
1663629900000|2022-09-19 23:25:00|553.62|548.42|553.52|548.32|554.18|548.98|552.21|547.01|676
1663630200000|2022-09-19 23:30:00|553.45|548.25|552.54|547.34|554.07|548.87|551.93|546.73|464
1663630500000|2022-09-19 23:35:00|552.52|547.32|551.85|546.65|553.13|547.93|551.33|546.13|585
1663630800000|2022-09-19 23:40:00|551.86|546.66|552.25|547.05|552.41|547.21|551.76|546.56|476
1663631100000|2022-09-19 23:45:00|552.22|547.02|551.79|546.59|553.07|547.87|551.19|545.99|566
1663631400000|2022-09-19 23:50:00|551.76|546.56|551.29|546.09|552.43|547.23|551.22|546.02|474
1663631700000|2022-09-19 23:55:00|551.35|546.15|550.4|545.2|551.38|546.18|549.41|544.21|538
1663632000000|2022-09-20 00:00:00|550.45|545.25|551.97|546.77|553.07|547.87|550.12|544.92|647
1663632300000|2022-09-20 00:05:00|551.93|546.73|553.69|548.49|554.26|549.06|551.9|546.7|775
1663632600000|2022-09-20 00:10:00|553.63|548.43|549.93|544.73|554.21|549.01|546.64|541.44|910
1663632900000|2022-09-20 00:15:00|549.89|544.69|549.43|544.23|553.75|548.55|548.88|543.68|973
1663633200000|2022-09-20 00:20:00|549.4|544.2|556.06|550.86|556.25|551.05|549.39|544.19|857
1663633500000|2022-09-20 00:25:00|556.05|550.85|556.71|551.51|556.91|551.71|553.73|548.53|838
1663633800000|2022-09-20 00:30:00|556.73|551.53|552.96|547.76|557.09|551.89|552.42|547.22|798
1663634100000|2022-09-20 00:35:00|552.92|547.72|552.93|547.73|554.1|548.9|551.75|546.55|703
1663634400000|2022-09-20 00:40:00|552.89|547.69|551.79|546.59|553.08|547.88|550.89|545.69|653
1663634700000|2022-09-20 00:45:00|551.81|546.61|551.18|545.98|552.15|546.95|550.21|545.01|726
1663635000000|2022-09-20 00:50:00|551.17|545.97|551.29|546.09|552.06|546.86|550.86|545.66|583
1663635300000|2022-09-20 00:55:00|551.34|546.14|551.88|546.68|552.07|546.87|551.17|545.97|531
1663635600000|2022-09-20 01:00:00|551.84|546.64|550.98|545.78|552.26|547.06|550.19|544.99|618
1663635900000|2022-09-20 01:05:00|550.95|545.75|550.27|545.07|551.31|546.11|550.05|544.85|619
1663636200000|2022-09-20 01:10:00|550.29|545.09|550.92|545.72|551.27|546.07|550.04|544.84|530
1663636500000|2022-09-20 01:15:00|550.93|545.73|550.7|545.5|552.55|547.35|550.18|544.98|575
1663636800000|2022-09-20 01:20:00|550.73|545.53|551.42|546.22|551.53|546.33|549.39|544.19|611
1663637100000|2022-09-20 01:25:00|551.43|546.23|551.9|546.7|552.6|547.4|551.25|546.05|609
1663637400000|2022-09-20 01:30:00|551.87|546.67|555.23|550.03|555.48|550.28|551.62|546.42|455
1663637700000|2022-09-20 01:35:00|555.27|550.07|553.19|547.99|555.33|550.13|552.98|547.78|511
1663638000000|2022-09-20 01:40:00|553.17|547.97|551.97|546.77|553.46|548.26|551.16|545.96|524
1663638300000|2022-09-20 01:45:00|551.99|546.79|550.76|545.56|552.12|546.92|550.76|545.56|394
1663638600000|2022-09-20 01:50:00|550.78|545.58|551.44|546.24|552.05|546.85|550.33|545.13|488
1663638900000|2022-09-20 01:55:00|551.46|546.26|551.01|545.81|551.56|546.36|550.78|545.58|399
1663639200000|2022-09-20 02:00:00|551.04|545.84|549.17|543.97|551.46|546.26|549.15|543.95|492
1663639500000|2022-09-20 02:05:00|549.16|543.96|549.35|544.15|550.09|544.89|548.16|542.96|437
1663639800000|2022-09-20 02:10:00|549.38|544.18|549.63|544.43|550.14|544.94|549.08|543.88|440
1663640100000|2022-09-20 02:15:00|549.62|544.42|550.05|544.85|550.38|545.18|549.34|544.14|496
1663640400000|2022-09-20 02:20:00|549.99|544.79|550.03|544.83|550.45|545.25|549.6|544.4|373
1663640700000|2022-09-20 02:25:00|550.02|544.82|553.49|548.29|553.55|548.35|549.99|544.79|541
1663641000000|2022-09-20 02:30:00|553.46|548.26|555.28|550.08|556.78|551.58|553.32|548.12|579
1663641300000|2022-09-20 02:35:00|555.29|550.09|555.01|549.81|555.54|550.34|553.98|548.78|455
1663641600000|2022-09-20 02:40:00|555.02|549.82|553.1|547.9|555.04|549.84|553.02|547.82|347
1663641900000|2022-09-20 02:45:00|553.2|548|554|548.8|554.46|549.26|552.88|547.68|416
1663642200000|2022-09-20 02:50:00|554.02|548.82|555.26|550.06|555.29|550.09|553.53|548.33|409
1663642500000|2022-09-20 02:55:00|555.19|549.99|554.69|549.49|555.5|550.3|554.35|549.15|396
1663642800000|2022-09-20 03:00:00|554.56|549.36|554.23|549.03|554.92|549.72|553.85|548.65|421
1663643100000|2022-09-20 03:05:00|554.22|549.02|553.71|548.51|554.62|549.42|553.51|548.31|385
1663643400000|2022-09-20 03:10:00|553.72|548.52|554.06|548.86|554.44|549.24|553.57|548.37|400
1663643700000|2022-09-20 03:15:00|554.07|548.87|548.09|542.89|554.09|548.89|546.94|541.74|724
1663644000000|2022-09-20 03:20:00|548.15|542.95|546.25|541.05|548.89|543.69|544.96|539.76|800
1663644300000|2022-09-20 03:25:00|546.34|541.14|546.15|540.95|547.22|542.02|545.21|540.01|698
1663644600000|2022-09-20 03:30:00|546.3|541.1|549.24|544.04|549.45|544.25|546.26|541.06|678
1663644900000|2022-09-20 03:35:00|549.28|544.08|550.27|545.07|550.43|545.23|548.7|543.5|496
1663645200000|2022-09-20 03:40:00|550.3|545.1|550.18|544.98|550.93|545.73|549.78|544.58|508
1663645500000|2022-09-20 03:45:00|550.2|545|552.02|546.82|552.09|546.89|550.04|544.84|467
1663645800000|2022-09-20 03:50:00|551.94|546.74|552.24|547.04|554.46|549.26|551.1|545.9|587
1663646100000|2022-09-20 03:55:00|552.29|547.09|552.34|547.14|553.05|547.85|551.85|546.65|423
1663646400000|2022-09-20 04:00:00|552.33|547.13|551.85|546.65|552.57|547.37|551.74|546.54|504
1663646700000|2022-09-20 04:05:00|551.84|546.64|550.34|545.14|552.1|546.9|550.22|545.02|377
1663647000000|2022-09-20 04:10:00|550.32|545.12|552.64|547.44|553|547.8|550|544.8|483
1663647300000|2022-09-20 04:15:00|552.68|547.48|552.26|547.06|556.96|551.76|551.86|546.66|658
1663647600000|2022-09-20 04:20:00|552.27|547.07|551.04|545.84|552.39|547.19|550.09|544.89|703
1663647900000|2022-09-20 04:25:00|551.05|545.85|550.09|544.89|551.14|545.94|549.73|544.53|571
1663648200000|2022-09-20 04:30:00|550.07|544.87|550.1|544.9|550.58|545.38|549.43|544.23|372
1663648500000|2022-09-20 04:35:00|550.2|545|550.28|545.08|550.76|545.56|549.75|544.55|297
1663648800000|2022-09-20 04:40:00|550.31|545.11|549.25|544.05|550.43|545.23|549.09|543.89|352
1663649100000|2022-09-20 04:45:00|549.27|544.07|549.39|544.19|549.65|544.45|549|543.8|396
1663649400000|2022-09-20 04:50:00|549.4|544.2|549.28|544.08|550.32|545.12|548.91|543.71|445
1663649700000|2022-09-20 04:55:00|549.18|543.98|549.35|544.15|549.67|544.47|548.99|543.79|373
1663650000000|2022-09-20 05:00:00|549.33|544.13|550.54|545.34|550.76|545.56|549.25|544.05|505
1663650300000|2022-09-20 05:05:00|550.59|545.39|552.52|547.32|552.73|547.53|550.54|545.34|544
1663650600000|2022-09-20 05:10:00|552.5|547.3|553.06|547.86|553.55|548.35|551.72|546.52|562
1663650900000|2022-09-20 05:15:00|553.07|547.87|551.59|546.39|553.26|548.06|551.4|546.2|482
1663651200000|2022-09-20 05:20:00|551.55|546.35|552.14|546.94|552.29|547.09|551.12|545.92|397
1663651500000|2022-09-20 05:25:00|552.18|546.98|551.65|546.45|552.36|547.16|551.39|546.19|424
1663651800000|2022-09-20 05:30:00|551.56|546.36|551.12|545.92|553.29|548.09|550.85|545.65|557
1663652100000|2022-09-20 05:35:00|551.11|545.91|550.8|545.6|551.7|546.5|549.96|544.76|539
1663652400000|2022-09-20 05:40:00|551.05|545.85|551.44|546.24|551.55|546.35|550.84|545.64|355
1663652700000|2022-09-20 05:45:00|551.43|546.23|551.5|546.3|551.57|546.37|550.94|545.74|371
1663653000000|2022-09-20 05:50:00|551.48|546.28|549.43|544.23|551.77|546.57|549.38|544.18|384
1663653300000|2022-09-20 05:55:00|549.42|544.22|550.08|544.88|550.41|545.21|549.34|544.14|374
1663653600000|2022-09-20 06:00:00|550.06|544.86|548.93|543.73|550.31|545.11|548.41|543.21|688
1663653900000|2022-09-20 06:05:00|548.92|543.72|549.32|544.12|549.45|544.25|548.73|543.53|491
1663654200000|2022-09-20 06:10:00|549.3|544.1|549.08|543.88|549.54|544.34|548.98|543.78|395
1663654500000|2022-09-20 06:15:00|549.15|543.95|548.96|543.76|549.16|543.96|548.53|543.33|388
1663654800000|2022-09-20 06:20:00|548.98|543.78|548.26|543.06|549.45|544.25|547.98|542.78|483
1663655100000|2022-09-20 06:25:00|548.23|543.03|548.5|543.3|548.63|543.43|548.2|543|287
1663655400000|2022-09-20 06:30:00|548.49|543.29|547.35|542.15|548.54|543.34|547.21|542.01|484
1663655700000|2022-09-20 06:35:00|547.42|542.22|548.46|543.26|548.57|543.37|547.36|542.16|454
1663656000000|2022-09-20 06:40:00|548.5|543.3|547.81|542.61|548.55|543.35|547.72|542.52|492
1663656300000|2022-09-20 06:45:00|547.98|542.78|548.3|543.1|548.31|543.11|547.78|542.58|540
1663656600000|2022-09-20 06:50:00|548.29|543.09|550.38|545.18|551.24|546.04|548.1|542.9|618
1663656900000|2022-09-20 06:55:00|550.37|545.17|550.55|545.35|551.06|545.86|550.01|544.81|532
1663657200000|2022-09-20 07:00:00|550.54|545.34|553.18|547.98|554.1|548.9|550.14|544.94|728
1663657500000|2022-09-20 07:05:00|553.15|547.95|557.39|552.19|557.7|552.5|553.14|547.94|808
1663657800000|2022-09-20 07:10:00|557.4|552.2|557.05|551.85|558.07|552.87|556.4|551.2|715
1663658100000|2022-09-20 07:15:00|557.18|551.98|556.35|551.15|558.15|552.95|555.3|550.1|763
1663658400000|2022-09-20 07:20:00|556.33|551.13|556.32|551.12|557.49|552.29|555.89|550.69|775
1663658700000|2022-09-20 07:25:00|556.3|551.1|554.74|549.54|556.31|551.11|553.52|548.32|736
1663659000000|2022-09-20 07:30:00|554.7|549.5|553.99|548.79|555.1|549.9|552.04|546.84|766
1663659300000|2022-09-20 07:35:00|553.96|548.76|552.08|546.88|554.26|549.06|552.01|546.81|547
1663659600000|2022-09-20 07:40:00|552.1|546.9|549.15|543.95|552.12|546.92|548.28|543.08|717
1663659900000|2022-09-20 07:45:00|549.13|543.93|551.24|546.04|552.35|547.15|547.96|542.76|886
1663660200000|2022-09-20 07:50:00|551.43|546.23|551.14|545.94|552.12|546.92|550.58|545.38|584
1663660500000|2022-09-20 07:55:00|551.13|545.93|550.48|545.28|551.48|546.28|549.09|543.89|695
1663660800000|2022-09-20 08:00:00|550.44|545.24|550.38|545.18|551.38|546.18|550.06|544.86|626
1663661100000|2022-09-20 08:05:00|550.41|545.21|550.38|545.18|551.25|546.05|549.87|544.67|649
1663661400000|2022-09-20 08:10:00|550.41|545.21|550.88|545.68|551.2|546|550.01|544.81|376
1663661700000|2022-09-20 08:15:00|550.85|545.65|551.81|546.61|552.18|546.98|550.52|545.32|559
1663662000000|2022-09-20 08:20:00|551.77|546.57|552.88|547.68|552.88|547.68|551.02|545.82|447
1663662300000|2022-09-20 08:25:00|552.89|547.69|553.26|548.06|553.53|548.33|552.18|546.98|552
1663662600000|2022-09-20 08:30:00|553.32|548.12|554.8|549.6|555.04|549.84|552.8|547.6|642
1663662900000|2022-09-20 08:35:00|554.75|549.55|552.87|547.67|554.97|549.77|552.75|547.55|568
1663663200000|2022-09-20 08:40:00|552.82|547.62|553.55|548.35|553.97|548.77|552.82|547.62|565
1663663500000|2022-09-20 08:45:00|553.59|548.39|552.82|547.62|553.8|548.6|552.72|547.52|586
1663663800000|2022-09-20 08:50:00|552.84|547.64|552.73|547.53|553.08|547.88|552.54|547.34|507
1663664100000|2022-09-20 08:55:00|552.75|547.55|552.59|547.39|552.75|547.55|551.76|546.56|500
1663664400000|2022-09-20 09:00:00|552.58|547.38|552.31|547.11|553.1|547.9|551.68|546.48|597
1663664700000|2022-09-20 09:05:00|552.28|547.08|552.15|546.95|552.94|547.74|551.42|546.22|493
1663665000000|2022-09-20 09:10:00|552.07|546.87|551.03|545.83|552.25|547.05|550.52|545.32|525
1663665300000|2022-09-20 09:15:00|551|545.8|550.01|544.81|551.1|545.9|549.08|543.88|662
1663665600000|2022-09-20 09:20:00|550|544.8|549.34|544.14|550.91|545.71|549.08|543.88|587
1663665900000|2022-09-20 09:25:00|549.23|544.03|548.07|542.87|549.61|544.41|546.03|540.83|769
1663666200000|2022-09-20 09:30:00|548.06|542.86|547.15|541.95|549.59|544.39|547.08|541.88|733
1663666500000|2022-09-20 09:35:00|547.13|541.93|547.92|542.72|547.92|542.72|546.28|541.08|578
1663666800000|2022-09-20 09:40:00|547.88|542.68|546.05|540.85|547.9|542.7|545.15|539.95|544
1663667100000|2022-09-20 09:45:00|546.07|540.87|548.1|542.9|548.56|543.36|545.15|539.95|740
1663667400000|2022-09-20 09:50:00|548.12|542.92|546.45|541.25|548.32|543.12|545.65|540.45|698
1663667700000|2022-09-20 09:55:00|546.33|541.13|546.28|541.08|546.53|541.33|545.8|540.6|684
1663668000000|2022-09-20 10:00:00|546.27|541.07|545.3|540.1|546.38|541.18|544.8|539.6|572
1663668300000|2022-09-20 10:05:00|545.33|540.13|545.4|540.2|545.48|540.28|544.83|539.63|539
1663668600000|2022-09-20 10:10:00|545.41|540.21|545.47|540.27|546.07|540.87|545.05|539.85|548
1663668900000|2022-09-20 10:15:00|545.48|540.28|545.23|540.03|545.51|540.31|544.35|539.15|428
1663669200000|2022-09-20 10:20:00|545.25|540.05|546.29|541.09|546.6|541.4|543.99|538.79|676
1663669500000|2022-09-20 10:25:00|546.24|541.04|546.16|540.96|546.53|541.33|545.16|539.96|518
1663669800000|2022-09-20 10:30:00|546.19|540.99|546.07|540.87|546.21|541.01|545.26|540.06|457
1663670100000|2022-09-20 10:35:00|546.05|540.85|546.11|540.91|546.3|541.1|545.73|540.53|414
1663670400000|2022-09-20 10:40:00|546.1|540.9|546.09|540.89|546.79|541.59|545.82|540.62|423
1663670700000|2022-09-20 10:45:00|546.07|540.87|547.64|542.44|547.68|542.48|545.82|540.62|570
1663671000000|2022-09-20 10:50:00|547.6|542.4|549.07|543.87|549.14|543.94|547.25|542.05|596
1663671300000|2022-09-20 10:55:00|549.08|543.88|549.28|544.08|549.58|544.38|548.27|543.07|639
1663671600000|2022-09-20 11:00:00|549.52|544.32|549.91|544.71|550.29|545.09|548.82|543.62|558
1663671900000|2022-09-20 11:05:00|549.9|544.7|549.84|544.64|550.17|544.97|548.87|543.67|597
1663672200000|2022-09-20 11:10:00|549.86|544.66|548.47|543.27|550.02|544.82|548.18|542.98|556
1663672500000|2022-09-20 11:15:00|548.48|543.28|549.15|543.95|549.4|544.2|548.37|543.17|545
1663672800000|2022-09-20 11:20:00|549.14|543.94|548.48|543.28|549.47|544.27|548.4|543.2|562
1663673100000|2022-09-20 11:25:00|548.53|543.33|548.77|543.57|548.92|543.72|547.82|542.62|594
1663673400000|2022-09-20 11:30:00|548.76|543.56|546.44|541.24|549.35|544.15|546.24|541.04|762
1663673700000|2022-09-20 11:35:00|546.45|541.25|546.78|541.58|547.38|542.18|546.18|540.98|682
1663674000000|2022-09-20 11:40:00|546.81|541.61|546.04|540.84|547.09|541.89|545.97|540.77|616
1663674300000|2022-09-20 11:45:00|546.03|540.83|545.21|540.01|546.1|540.9|544.69|539.49|621
1663674600000|2022-09-20 11:50:00|545.24|540.04|546.13|540.93|547.53|542.33|545.24|540.04|606
1663674900000|2022-09-20 11:55:00|546.12|540.92|546.13|540.93|546.54|541.34|546.03|540.83|401
1663675200000|2022-09-20 12:00:00|546.16|540.96|545.34|540.14|546.92|541.72|545.08|539.88|694
1663675500000|2022-09-20 12:05:00|545.35|540.15|544.81|539.61|545.36|540.16|542.34|537.14|767
1663675800000|2022-09-20 12:10:00|544.8|539.6|544.16|538.96|545.15|539.95|543.84|538.64|729
1663676100000|2022-09-20 12:15:00|544.15|538.95|545.09|539.89|545.47|540.27|543.83|538.63|665
1663676400000|2022-09-20 12:20:00|545.1|539.9|544.21|539.01|545.6|540.4|544.06|538.86|684
1663676700000|2022-09-20 12:25:00|544.19|538.99|542.33|537.13|544.35|539.15|541.96|536.76|760
1663677000000|2022-09-20 12:30:00|542.37|537.17|542.55|537.35|543.1|537.9|541.94|536.74|715
1663677300000|2022-09-20 12:35:00|542.56|537.36|543.03|537.83|543.48|538.28|542.21|537.01|698
1663677600000|2022-09-20 12:40:00|543.02|537.82|543.67|538.47|543.67|538.47|542.81|537.61|575
1663677900000|2022-09-20 12:45:00|543.81|538.61|544.27|539.07|544.66|539.46|543.66|538.46|721
1663678200000|2022-09-20 12:50:00|544.28|539.08|544.93|539.73|545.17|539.97|543.9|538.7|545
1663678500000|2022-09-20 12:55:00|544.86|539.66|543.95|538.75|545.16|539.96|543.71|538.51|499
1663678800000|2022-09-20 13:00:00|543.96|538.76|544.05|538.85|545.15|539.95|543.75|538.55|567
1663679100000|2022-09-20 13:05:00|544.07|538.87|544.13|538.93|544.44|539.24|543.23|538.03|481
1663679400000|2022-09-20 13:10:00|544.12|538.92|542.4|537.2|544.18|538.98|542.21|537.01|471
1663679700000|2022-09-20 13:15:00|542.15|536.95|535.27|530.07|542.28|537.08|534.94|529.74|941
1663680000000|2022-09-20 13:20:00|535.24|530.04|533.74|528.54|536.14|530.94|533.65|528.45|838
1663680300000|2022-09-20 13:25:00|533.77|528.57|535.18|529.98|536.34|531.14|533.5|528.3|891
1663680600000|2022-09-20 13:30:00|535.24|530.04|538.6|533.4|539.63|534.43|534.05|528.85|1028
1663680900000|2022-09-20 13:35:00|538.48|533.28|536.15|530.95|538.55|533.35|534.92|529.72|856
1663681200000|2022-09-20 13:40:00|536.14|530.94|538.18|532.98|538.24|533.04|535.46|530.26|921
1663681500000|2022-09-20 13:45:00|538.19|532.99|538.95|533.75|540.58|535.38|537.78|532.58|876
1663681800000|2022-09-20 13:50:00|539.09|533.89|540.05|534.85|540.31|535.11|536.8|531.6|892
1663682100000|2022-09-20 13:55:00|540.12|534.92|540.07|534.87|542.46|537.26|538.64|533.44|904
1663682400000|2022-09-20 14:00:00|540.08|534.88|539.39|534.19|542.27|537.07|539|533.8|910
1663682700000|2022-09-20 14:05:00|539.38|534.18|541.41|536.21|541.6|536.4|539.09|533.89|852
1663683000000|2022-09-20 14:10:00|541.49|536.29|540.69|535.49|542.3|537.1|539.87|534.67|877
1663683300000|2022-09-20 14:15:00|540.79|535.59|538.97|533.77|541.07|535.87|537.89|532.69|881
1663683600000|2022-09-20 14:20:00|538.95|533.75|538.88|533.68|540.48|535.28|538.48|533.28|845
1663683900000|2022-09-20 14:25:00|538.81|533.61|540.35|535.15|541.3|536.1|538.21|533.01|852
1663684200000|2022-09-20 14:30:00|540.27|535.07|538.91|533.71|540.77|535.57|538.37|533.17|849
1663684500000|2022-09-20 14:35:00|538.85|533.65|538.77|533.57|539.89|534.69|538.17|532.97|859
1663684800000|2022-09-20 14:40:00|538.76|533.56|541.86|536.66|542.02|536.82|538.76|533.56|777
1663685100000|2022-09-20 14:45:00|541.87|536.67|543.03|537.83|543.21|538.01|541.68|536.48|820
1663685400000|2022-09-20 14:50:00|543.04|537.84|546.59|541.39|546.84|541.64|542.93|537.73|919
1663685700000|2022-09-20 14:55:00|546.64|541.44|547.73|542.53|547.77|542.57|546.21|541.01|774
1663686000000|2022-09-20 15:00:00|547.75|542.55|547.02|541.82|549.19|543.99|546.4|541.2|861
1663686300000|2022-09-20 15:05:00|547.03|541.83|549.4|544.2|550.65|545.45|546.96|541.76|770
1663686600000|2022-09-20 15:10:00|549.36|544.16|548.37|543.17|549.48|544.28|548.12|542.92|739
1663686900000|2022-09-20 15:15:00|548.38|543.18|547.91|542.71|548.54|543.34|547.73|542.53|723
1663687200000|2022-09-20 15:20:00|547.66|542.46|547.19|541.99|548.04|542.84|547.05|541.85|838
1663687500000|2022-09-20 15:25:00|547.15|541.95|547.55|542.35|548.38|543.18|547.07|541.87|713
1663687800000|2022-09-20 15:30:00|547.58|542.38|546.88|541.68|548.49|543.29|546.68|541.48|692
1663688100000|2022-09-20 15:35:00|546.9|541.7|545.98|540.78|547.15|541.95|545.3|540.1|709
1663688400000|2022-09-20 15:40:00|546|540.8|544.67|539.47|546.22|541.02|544.17|538.97|645
1663688700000|2022-09-20 15:45:00|544.68|539.48|545.59|540.39|546.09|540.89|544.68|539.48|600
1663689000000|2022-09-20 15:50:00|545.57|540.37|549.33|544.13|550.48|545.28|545.38|540.18|703
1663689300000|2022-09-20 15:55:00|549.36|544.16|550.97|545.77|551.54|546.34|549.18|543.98|823
1663689600000|2022-09-20 16:00:00|550.99|545.79|551.87|546.67|552.45|547.25|550.77|545.57|864
1663689900000|2022-09-20 16:05:00|551.88|546.68|549.04|543.84|552.15|546.95|548.55|543.35|743
1663690200000|2022-09-20 16:10:00|549.05|543.85|548.1|542.9|549.2|544|547.06|541.86|764
1663690500000|2022-09-20 16:15:00|548.18|542.98|548.1|542.9|549.03|543.83|545.93|540.73|721
1663690800000|2022-09-20 16:20:00|548.07|542.87|548.38|543.18|549.12|543.92|547.39|542.19|709
1663691100000|2022-09-20 16:25:00|548.39|543.19|547.35|542.15|549.02|543.82|547.11|541.91|741
1663691400000|2022-09-20 16:30:00|547.34|542.14|546|540.8|547.35|542.15|544.37|539.17|828
1663691700000|2022-09-20 16:35:00|546.02|540.82|546.03|540.83|546.24|541.04|545.16|539.96|691
1663692000000|2022-09-20 16:40:00|546.05|540.85|547.16|541.96|548.37|543.17|545.88|540.68|729
1663692300000|2022-09-20 16:45:00|547.13|541.93|546.94|541.74|548.24|543.04|546.27|541.07|714
1663692600000|2022-09-20 16:50:00|546.76|541.56|547.11|541.91|547.53|542.33|546.38|541.18|730
1663692900000|2022-09-20 16:55:00|547.1|541.9|546.27|541.07|547.37|542.17|546.22|541.02|708
1663693200000|2022-09-20 17:00:00|546.23|541.03|546.13|540.93|547.38|542.18|546.06|540.86|716
1663693500000|2022-09-20 17:05:00|546.17|540.97|544.83|539.63|546.17|540.97|543.09|537.89|753
1663693800000|2022-09-20 17:10:00|544.81|539.61|541.52|536.32|544.83|539.63|540.93|535.73|739
1663694100000|2022-09-20 17:15:00|541.51|536.31|539.16|533.96|541.51|536.31|539.06|533.86|874
1663694400000|2022-09-20 17:20:00|539.2|534|540.21|535.01|540.3|535.1|538|532.8|687
1663694700000|2022-09-20 17:25:00|540.23|535.03|539.36|534.16|542.56|537.36|539.14|533.94|784
1663695000000|2022-09-20 17:30:00|539.33|534.13|539.02|533.82|540.35|535.15|538.1|532.9|875
1663695300000|2022-09-20 17:35:00|539.08|533.88|537.34|532.14|539.46|534.26|536.79|531.59|882
1663695600000|2022-09-20 17:40:00|537.36|532.16|536.35|531.15|539.07|533.87|536.25|531.05|839
1663695900000|2022-09-20 17:45:00|536.37|531.17|536.16|530.96|537.33|532.13|536.11|530.91|641
1663696200000|2022-09-20 17:50:00|536.13|530.93|536.98|531.78|537.31|532.11|534.85|529.65|770
1663696500000|2022-09-20 17:55:00|536.95|531.75|534.23|529.03|537.03|531.83|533.17|527.97|697
1663696800000|2022-09-20 18:00:00|534.19|528.99|536.43|531.23|537|531.8|533.93|528.73|847
1663697100000|2022-09-20 18:05:00|536.39|531.19|537.55|532.35|537.93|532.73|535.8|530.6|693
1663697400000|2022-09-20 18:10:00|537.58|532.38|536.34|531.14|537.81|532.61|536.24|531.04|689
1663697700000|2022-09-20 18:15:00|536.43|531.23|536.02|530.82|536.45|531.25|532.31|527.11|787
1663698000000|2022-09-20 18:20:00|536.01|530.81|537.39|532.19|537.87|532.67|535.7|530.5|791
1663698300000|2022-09-20 18:25:00|537.47|532.27|536.5|531.3|537.48|532.28|535.88|530.68|688
1663698600000|2022-09-20 18:30:00|536.44|531.24|536.26|531.06|536.56|531.36|535.83|530.63|640
1663698900000|2022-09-20 18:35:00|536.31|531.11|537.26|532.06|537.34|532.14|535.95|530.75|564
1663699200000|2022-09-20 18:40:00|537.25|532.05|536.98|531.78|537.35|532.15|535.18|529.98|725
1663699500000|2022-09-20 18:45:00|536.97|531.77|539.12|533.92|540|534.8|536.88|531.68|797
1663699800000|2022-09-20 18:50:00|539.1|533.9|537.53|532.33|539.18|533.98|536.96|531.76|702
1663700100000|2022-09-20 18:55:00|537.52|532.32|538.17|532.97|539.05|533.85|537.23|532.03|779
1663700400000|2022-09-20 19:00:00|538.14|532.94|538.15|532.95|539.42|534.22|537.87|532.67|824
1663700700000|2022-09-20 19:05:00|538.2|533|537.3|532.1|538.25|533.05|536.67|531.47|685
1663701000000|2022-09-20 19:10:00|537.34|532.14|539.5|534.3|540.04|534.84|537.26|532.06|693
1663701300000|2022-09-20 19:15:00|539.52|534.32|539.8|534.6|540.08|534.88|538.73|533.53|680
1663701600000|2022-09-20 19:20:00|539.81|534.61|539.88|534.68|540.9|535.7|539.74|534.54|703
1663701900000|2022-09-20 19:25:00|539.87|534.67|539.33|534.13|540.42|535.22|539.3|534.1|619
1663702200000|2022-09-20 19:30:00|539.35|534.15|539.81|534.61|541.41|536.21|538.09|532.89|712
1663702500000|2022-09-20 19:35:00|539.76|534.56|540.28|535.08|540.91|535.71|539.08|533.88|722
1663702800000|2022-09-20 19:40:00|540.31|535.11|540.04|534.84|540.34|535.14|539.29|534.09|591
1663703100000|2022-09-20 19:45:00|540.05|534.85|540.54|535.34|541.29|536.09|539.83|534.63|695
1663703400000|2022-09-20 19:50:00|540.45|535.25|539.76|534.56|541.02|535.82|538.71|533.51|739
1663703700000|2022-09-20 19:55:00|539.75|534.55|539.29|534.09|539.89|534.69|538.86|533.66|576
1663704000000|2022-09-20 20:00:00|539.31|534.11|539.45|534.25|540.31|535.11|539.31|534.11|597
1663704300000|2022-09-20 20:05:00|539.44|534.24|540.29|535.09|540.49|535.29|539.4|534.2|366
1663704600000|2022-09-20 20:10:00|540.38|535.18|541.32|536.12|541.42|536.22|540.15|534.95|415
1663704900000|2022-09-20 20:15:00|541.35|536.15|541.14|535.94|542.43|537.23|540.97|535.77|390
1663705200000|2022-09-20 20:20:00|541.15|535.95|541.44|536.24|541.52|536.32|540.42|535.22|390
1663705500000|2022-09-20 20:25:00|541.45|536.25|540.95|535.75|541.6|536.4|540.14|534.94|371
1663705800000|2022-09-20 20:30:00|540.96|535.76|537.3|532.1|541.25|536.05|537.19|531.99|521
1663706100000|2022-09-20 20:35:00|537.32|532.12|538.15|532.95|539.25|534.05|536.94|531.74|705
1663706400000|2022-09-20 20:40:00|538.19|532.99|537.91|532.71|538.35|533.15|537.63|532.43|557
1663706700000|2022-09-20 20:45:00|537.94|532.74|537.13|531.93|538.28|533.08|536.93|531.73|492
1663707000000|2022-09-20 20:50:00|537.11|531.91|538.04|532.84|538.12|532.92|537.1|531.9|469
1663707300000|2022-09-20 20:55:00|538.06|532.86|537.45|532.25|538.06|532.86|537.09|531.89|414
1663707600000|2022-09-20 21:00:00|537.46|532.26|536.87|531.67|537.5|532.3|536.32|531.12|411
1663707900000|2022-09-20 21:05:00|536.86|531.66|537.64|532.44|538.19|532.99|536.39|531.19|370
1663708200000|2022-09-20 21:10:00|537.5|532.3|537.42|532.22|537.64|532.44|537.27|532.07|276
1663708500000|2022-09-20 21:15:00|537.39|532.19|538.5|533.3|538.62|533.42|537.38|532.18|360
1663708800000|2022-09-20 21:20:00|538.52|533.32|539.93|534.73|540.02|534.82|538.46|533.26|366
1663709100000|2022-09-20 21:25:00|539.95|534.75|539.09|533.89|540|534.8|539.05|533.85|196
1663709400000|2022-09-20 21:30:00|539.07|533.87|539.19|533.99|539.26|534.06|539.07|533.87|335
1663709700000|2022-09-20 21:35:00|539.21|534.01|537.52|532.32|539.21|534.01|537.52|532.32|411
1663710000000|2022-09-20 21:40:00|537.53|532.33|534.74|529.54|537.59|532.39|534.31|529.11|630
1663710300000|2022-09-20 21:45:00|534.73|529.53|538.5|533.3|538.53|533.33|534.15|528.95|520
1663710600000|2022-09-20 21:50:00|538.53|533.33|536.9|531.7|538.53|533.33|533.34|528.14|662
1663710900000|2022-09-20 21:55:00|536.91|531.71|534.99|529.79|537.2|532|534.99|529.79|612
1663711200000|2022-09-20 22:00:00|535.03|529.83|535.39|530.19|536.2|531|534.5|529.3|665
1663711500000|2022-09-20 22:05:00|535.38|530.18|535.19|529.99|536.32|531.12|534.16|528.96|660
1663711800000|2022-09-20 22:10:00|535.15|529.95|532.44|527.24|535.39|530.19|532.35|527.15|739
1663712100000|2022-09-20 22:15:00|532.43|527.23|533.92|528.72|534.29|529.09|532.31|527.11|704
1663712400000|2022-09-20 22:20:00|533.89|528.69|534.29|529.09|534.43|529.23|533.05|527.85|550
1663712700000|2022-09-20 22:25:00|534.28|529.08|536.14|530.94|536.31|531.11|534.15|528.95|633
1663713000000|2022-09-20 22:30:00|536.15|530.95|535.16|529.96|537.25|532.05|535.04|529.84|639
1663713300000|2022-09-20 22:35:00|535.19|529.99|535.14|529.94|535.96|530.76|534.9|529.7|544
1663713600000|2022-09-20 22:40:00|535.26|530.06|536.36|531.16|536.98|531.78|535.04|529.84|477
1663713900000|2022-09-20 22:45:00|536.46|531.26|536.91|531.71|537.17|531.97|535.86|530.66|611
1663714200000|2022-09-20 22:50:00|536.9|531.7|536.99|531.79|537.26|532.06|536.6|531.4|601
1663714500000|2022-09-20 22:55:00|537|531.8|537.32|532.12|538.07|532.87|536.41|531.21|542
1663714800000|2022-09-20 23:00:00|537.34|532.14|534.75|529.55|537.47|532.27|534.14|528.94|679
1663715100000|2022-09-20 23:05:00|534.78|529.58|532.62|527.42|535.22|530.02|529.83|524.63|836
1663715400000|2022-09-20 23:10:00|532.63|527.43|531.4|526.2|534.11|528.91|531.37|526.17|721
1663715700000|2022-09-20 23:15:00|531.39|526.19|531.87|526.67|532.77|527.57|530.83|525.63|774
1663716000000|2022-09-20 23:20:00|531.86|526.66|532.71|527.51|532.99|527.79|531.22|526.02|579
1663716300000|2022-09-20 23:25:00|532.72|527.52|533.46|528.26|534.44|529.24|532.62|527.42|549
1663716600000|2022-09-20 23:30:00|533.44|528.24|533.18|527.98|534.32|529.12|532.95|527.75|478
1663716900000|2022-09-20 23:35:00|533.22|528.02|532.31|527.11|533.29|528.09|532.11|526.91|507
1663717200000|2022-09-20 23:40:00|532.33|527.13|533.22|528.02|533.33|528.13|531.89|526.69|479
1663717500000|2022-09-20 23:45:00|533.25|528.05|532.39|527.19|533.35|528.15|531.83|526.63|542
1663717800000|2022-09-20 23:50:00|532.37|527.17|533.04|527.84|533.16|527.96|530.28|525.08|605
1663718100000|2022-09-20 23:55:00|533.06|527.86|532.24|527.04|533.29|528.09|531.69|526.49|504
1663718400000|2022-09-21 00:00:00|532.25|527.05|534.11|528.91|534.28|529.08|529.8|524.6|787
1663718700000|2022-09-21 00:05:00|534.08|528.88|533.78|528.58|534.21|529.01|532.08|526.88|729
1663719000000|2022-09-21 00:10:00|533.7|528.5|534.88|529.68|536.06|530.86|533.65|528.45|652
1663719300000|2022-09-21 00:15:00|534.98|529.78|535.65|530.45|535.65|530.45|531.61|526.41|797
1663719600000|2022-09-21 00:20:00|535.84|530.64|533.95|528.75|536.32|531.12|533.75|528.55|669
1663719900000|2022-09-21 00:25:00|533.97|528.77|534.04|528.84|534.48|529.28|533.28|528.08|670
1663720200000|2022-09-21 00:30:00|534.08|528.88|530.26|525.06|534.41|529.21|529.96|524.76|728
1663720500000|2022-09-21 00:35:00|530.25|525.05|532.16|526.96|532.53|527.33|529.32|524.12|729
1663720800000|2022-09-21 00:40:00|532.18|526.98|533.84|528.64|534.04|528.84|531.94|526.74|673
1663721100000|2022-09-21 00:45:00|533.83|528.63|535.83|530.63|536.32|531.12|533.8|528.6|697
1663721400000|2022-09-21 00:50:00|535.86|530.66|538.3|533.1|538.33|533.13|535.81|530.61|646
1663721700000|2022-09-21 00:55:00|538.37|533.17|537.98|532.78|538.77|533.57|537.38|532.18|643
1663722000000|2022-09-21 01:00:00|537.97|532.77|537.92|532.72|538.41|533.21|537.11|531.91|565
1663722300000|2022-09-21 01:05:00|537.99|532.79|538.98|533.78|539.42|534.22|537.94|532.74|532
1663722600000|2022-09-21 01:10:00|539.05|533.85|538.75|533.55|539.36|534.16|538.21|533.01|540
1663722900000|2022-09-21 01:15:00|538.76|533.56|538.79|533.59|539.13|533.93|538.24|533.04|491
1663723200000|2022-09-21 01:20:00|538.8|533.6|537.36|532.16|538.84|533.64|536.83|531.63|547
1663723500000|2022-09-21 01:25:00|537.4|532.2|536.05|530.85|537.95|532.75|535.19|529.99|586
1663723800000|2022-09-21 01:30:00|536.04|530.84|536.32|531.12|536.89|531.69|535.74|530.54|582
1663724100000|2022-09-21 01:35:00|536.3|531.1|538.05|532.85|538.2|533|536.13|530.93|573
1663724400000|2022-09-21 01:40:00|538.21|533.01|538.35|533.15|538.5|533.3|537.1|531.9|486
1663724700000|2022-09-21 01:45:00|538.38|533.18|537.97|532.77|538.92|533.72|537.89|532.69|407
1663725000000|2022-09-21 01:50:00|537.98|532.78|537.27|532.07|538.2|533|535.96|530.76|492
1663725300000|2022-09-21 01:55:00|537.23|532.03|536.34|531.14|537.27|532.07|535.93|530.73|446
1663725600000|2022-09-21 02:00:00|536.31|531.11|536.83|531.63|537.48|532.28|536.31|531.11|454
1663725900000|2022-09-21 02:05:00|536.85|531.65|539.78|534.58|541.69|536.49|536.8|531.6|641
1663726200000|2022-09-21 02:10:00|539.76|534.56|540.65|535.45|541.12|535.92|539.35|534.15|511
1663726500000|2022-09-21 02:15:00|540.66|535.46|540.82|535.62|541.18|535.98|539.91|534.71|503
1663726800000|2022-09-21 02:20:00|540.84|535.64|540.31|535.11|540.97|535.77|539.18|533.98|500
1663727100000|2022-09-21 02:25:00|540.29|535.09|540.75|535.55|541.13|535.93|540.1|534.9|457
1663727400000|2022-09-21 02:30:00|540.7|535.5|541.06|535.86|542.04|536.84|539.93|534.73|675
1663727700000|2022-09-21 02:35:00|541.05|535.85|541.02|535.82|541.8|536.6|540.76|535.56|539
1663728000000|2022-09-21 02:40:00|541.04|535.84|541.7|536.5|541.96|536.76|540.64|535.44|449
1663728300000|2022-09-21 02:45:00|541.72|536.52|541.73|536.53|542|536.8|541.25|536.05|409
1663728600000|2022-09-21 02:50:00|541.76|536.56|541.77|536.57|542.16|536.96|541.68|536.48|307
1663728900000|2022-09-21 02:55:00|541.78|536.58|541.04|535.84|541.78|536.58|540.49|535.29|426
1663729200000|2022-09-21 03:00:00|541.02|535.82|541.25|536.05|542.29|537.09|540.9|535.7|458
1663729500000|2022-09-21 03:05:00|541.27|536.07|541.63|536.43|541.75|536.55|540.24|535.04|392
1663729800000|2022-09-21 03:10:00|541.64|536.44|541.17|535.97|541.85|536.65|540.93|535.73|349
1663730100000|2022-09-21 03:15:00|541.23|536.03|541.84|536.64|542.04|536.84|540.97|535.77|365
1663730400000|2022-09-21 03:20:00|541.9|536.7|540.89|535.69|541.92|536.72|540.77|535.57|373
1663730700000|2022-09-21 03:25:00|540.9|535.7|542.39|537.19|542.77|537.57|540.78|535.58|433
1663731000000|2022-09-21 03:30:00|542.36|537.16|541.73|536.53|543.1|537.9|541.65|536.45|340
1663731300000|2022-09-21 03:35:00|541.74|536.54|542.06|536.86|542.44|537.24|541.35|536.15|391
1663731600000|2022-09-21 03:40:00|542.03|536.83|541.95|536.75|542.17|536.97|540.81|535.61|452
1663731900000|2022-09-21 03:45:00|541.99|536.79|542.8|537.6|542.96|537.76|541.91|536.71|348
1663732200000|2022-09-21 03:50:00|542.81|537.61|543.95|538.75|544.07|538.87|542.72|537.52|345
1663732500000|2022-09-21 03:55:00|543.97|538.77|543.88|538.68|544.13|538.93|543.43|538.23|358
1663732800000|2022-09-21 04:00:00|543.92|538.72|544.52|539.32|545.44|540.24|543.7|538.5|409
1663733100000|2022-09-21 04:05:00|544.58|539.38|542.92|537.72|544.58|539.38|542.49|537.29|411
1663733400000|2022-09-21 04:10:00|542.87|537.67|544.67|539.47|544.71|539.51|542.87|537.67|349
1663733700000|2022-09-21 04:15:00|544.64|539.44|544.86|539.66|545.45|540.25|544.53|539.33|404
1663734000000|2022-09-21 04:20:00|544.87|539.67|546.26|541.06|546.3|541.1|544.55|539.35|452
1663734300000|2022-09-21 04:25:00|546.23|541.03|545.7|540.5|546.23|541.03|545.07|539.87|412
1663734600000|2022-09-21 04:30:00|545.75|540.55|544.9|539.7|545.97|540.77|544.68|539.48|472
1663734900000|2022-09-21 04:35:00|544.85|539.65|545.9|540.7|546.02|540.82|544.74|539.54|515
1663735200000|2022-09-21 04:40:00|545.97|540.77|546.62|541.42|546.92|541.72|545.12|539.92|375
1663735500000|2022-09-21 04:45:00|546.65|541.45|548.06|542.86|548.24|543.04|546.1|540.9|447
1663735800000|2022-09-21 04:50:00|548.09|542.89|548.27|543.07|549.01|543.81|547.71|542.51|424
1663736100000|2022-09-21 04:55:00|548.28|543.08|550.1|544.9|550.11|544.91|545.93|540.73|476
1663736400000|2022-09-21 05:00:00|550.12|544.92|550.71|545.51|550.76|545.56|549.56|544.36|562
1663736700000|2022-09-21 05:05:00|550.7|545.5|550.78|545.58|551.07|545.87|550.4|545.2|405
1663737000000|2022-09-21 05:10:00|550.77|545.57|550.62|545.42|551.07|545.87|550.41|545.21|328
1663737300000|2022-09-21 05:15:00|550.57|545.37|549.88|544.68|550.77|545.57|549.79|544.59|417
1663737600000|2022-09-21 05:20:00|549.76|544.56|548.95|543.75|550.11|544.91|548.93|543.73|396
1663737900000|2022-09-21 05:25:00|548.96|543.76|550.97|545.77|551.11|545.91|548.54|543.34|456
1663738200000|2022-09-21 05:30:00|550.95|545.75|552.2|547|552.28|547.08|550.95|545.75|520
1663738500000|2022-09-21 05:35:00|552.26|547.06|551.77|546.57|552.85|547.65|551.67|546.47|499
1663738800000|2022-09-21 05:40:00|551.78|546.58|549.55|544.35|551.9|546.7|549.55|544.35|560
1663739100000|2022-09-21 05:45:00|549.59|544.39|548.67|543.47|549.88|544.68|548.51|543.31|551
1663739400000|2022-09-21 05:50:00|548.71|543.51|549.75|544.55|549.9|544.7|548.45|543.25|500
1663739700000|2022-09-21 05:55:00|549.76|544.56|546.38|541.18|549.78|544.58|545.32|540.12|641
1663740000000|2022-09-21 06:00:00|546.36|541.16|547.27|542.07|547.28|542.08|544.16|538.96|741
1663740300000|2022-09-21 06:05:00|547.25|542.05|545.96|540.76|548.31|543.11|545.71|540.51|698
1663740600000|2022-09-21 06:10:00|545.97|540.77|544.13|538.93|546.31|541.11|543.67|538.47|713
1663740900000|2022-09-21 06:15:00|544.1|538.9|542.34|537.14|545.02|539.82|542.34|537.14|579
1663741200000|2022-09-21 06:20:00|542.28|537.08|542.25|537.05|542.99|537.79|542.17|536.97|573
1663741500000|2022-09-21 06:25:00|542.26|537.06|535.99|530.79|542.26|537.06|535.99|530.79|753
1663741800000|2022-09-21 06:30:00|536|530.8|542.55|537.35|543.63|538.43|535.08|529.88|813
1663742100000|2022-09-21 06:35:00|542.57|537.37|535.28|530.08|544.53|539.33|534.63|529.43|796
1663742400000|2022-09-21 06:40:00|535.3|530.1|536.12|530.92|536.88|531.68|534.06|528.86|601
1663742700000|2022-09-21 06:45:00|536.08|530.88|539.11|533.91|539.32|534.12|535.9|530.7|585
1663743000000|2022-09-21 06:50:00|539.14|533.94|538.76|533.56|539.27|534.07|538.11|532.91|476
1663743300000|2022-09-21 06:55:00|538.74|533.54|538.75|533.55|539.62|534.42|538.1|532.9|418
1663743600000|2022-09-21 07:00:00|538.76|533.56|536.33|531.13|539.33|534.13|536.33|531.13|586
1663743900000|2022-09-21 07:05:00|536.36|531.16|535.88|530.68|536.42|531.22|534.19|528.99|558
1663744200000|2022-09-21 07:10:00|535.87|530.67|535.6|530.4|536.04|530.84|533.27|528.07|690
1663744500000|2022-09-21 07:15:00|535.51|530.31|538.78|533.58|538.99|533.79|535.21|530.01|513
1663744800000|2022-09-21 07:20:00|538.76|533.56|538.24|533.04|539.03|533.83|537.93|532.73|530
1663745100000|2022-09-21 07:25:00|538.22|533.02|539.8|534.6|540.74|535.54|538.13|532.93|511
1663745400000|2022-09-21 07:30:00|539.78|534.58|541.02|535.82|541.2|536|539.34|534.14|415
1663745700000|2022-09-21 07:35:00|541.07|535.87|539.93|534.73|541.16|535.96|539.93|534.73|360
1663746000000|2022-09-21 07:40:00|539.92|534.72|539.2|534|540.03|534.83|538.86|533.66|310
1663746300000|2022-09-21 07:45:00|539.18|533.98|540.32|535.12|540.45|535.25|538.89|533.69|372
1663746600000|2022-09-21 07:50:00|540.36|535.16|541.36|536.16|541.98|536.78|540.24|535.04|394
1663746900000|2022-09-21 07:55:00|541.34|536.14|540.9|535.7|541.38|536.18|540.17|534.97|360
1663747200000|2022-09-21 08:00:00|540.86|535.66|538.96|533.76|542.06|536.86|538.91|533.71|537
1663747500000|2022-09-21 08:05:00|538.94|533.74|539.28|534.08|541.11|535.91|538.14|532.94|510
1663747800000|2022-09-21 08:10:00|539.29|534.09|539.16|533.96|540.31|535.11|538.95|533.75|430
1663748100000|2022-09-21 08:15:00|539.15|533.95|539.25|534.05|539.9|534.7|538.67|533.47|377
1663748400000|2022-09-21 08:20:00|539.3|534.1|538.18|532.98|539.39|534.19|537.69|532.49|422
1663748700000|2022-09-21 08:25:00|538.13|532.93|535.8|530.6|538.2|533|535.75|530.55|359
1663749000000|2022-09-21 08:30:00|535.79|530.59|535.23|530.03|536.05|530.85|534.74|529.54|555
1663749300000|2022-09-21 08:35:00|535.25|530.05|536.09|530.89|536.23|531.03|535.16|529.96|429
1663749600000|2022-09-21 08:40:00|536.07|530.87|537.77|532.57|538.15|532.95|535.83|530.63|295
1663749900000|2022-09-21 08:45:00|537.74|532.54|537.49|532.29|538.8|533.6|537.12|531.92|363
1663750200000|2022-09-21 08:50:00|537.44|532.24|538|532.8|538.11|532.91|536.99|531.79|375
1663750500000|2022-09-21 08:55:00|537.97|532.77|537.22|532.02|538.07|532.87|537.22|532.02|356
1663750800000|2022-09-21 09:00:00|537.21|532.01|537.84|532.64|538.33|533.13|537.02|531.82|410
1663751100000|2022-09-21 09:05:00|537.82|532.62|535.88|530.68|538.06|532.86|535.79|530.59|334
1663751400000|2022-09-21 09:10:00|535.91|530.71|534.92|529.72|536.24|531.04|534.77|529.57|430
1663751700000|2022-09-21 09:15:00|534.93|529.73|534.82|529.62|535.83|530.63|534.39|529.19|450
1663752000000|2022-09-21 09:20:00|534.83|529.63|535.12|529.92|535.29|530.09|534.76|529.56|382
1663752300000|2022-09-21 09:25:00|535.13|529.93|535.91|530.71|536.17|530.97|535.01|529.81|403
1663752600000|2022-09-21 09:30:00|535.9|530.7|537.08|531.88|537.12|531.92|535.89|530.69|375
1663752900000|2022-09-21 09:35:00|537.09|531.89|537.95|532.75|538.18|532.98|536.94|531.74|370
1663753200000|2022-09-21 09:40:00|537.96|532.76|539.83|534.63|540.32|535.12|537.74|532.54|601
1663753500000|2022-09-21 09:45:00|539.75|534.55|540.81|535.61|542.35|537.15|539.54|534.34|709
1663753800000|2022-09-21 09:50:00|540.79|535.59|542|536.8|542.28|537.08|540.75|535.55|613
1663754100000|2022-09-21 09:55:00|541.93|536.73|541.64|536.44|542.13|536.93|541.11|535.91|560
1663754400000|2022-09-21 10:00:00|541.77|536.57|541.19|535.99|542.15|536.95|541.07|535.87|590
1663754700000|2022-09-21 10:05:00|541.21|536.01|540.94|535.74|541.85|536.65|540.07|534.87|601
1663755000000|2022-09-21 10:10:00|540.95|535.75|541.87|536.67|542.06|536.86|540.82|535.62|450
1663755300000|2022-09-21 10:15:00|541.86|536.66|541.91|536.71|541.99|536.79|540.82|535.62|559
1663755600000|2022-09-21 10:20:00|541.95|536.75|541.61|536.41|542.88|537.68|540.83|535.63|581
1663755900000|2022-09-21 10:25:00|541.69|536.49|543.22|538.02|543.82|538.62|541.19|535.99|497
1663756200000|2022-09-21 10:30:00|543.17|537.97|542.56|537.36|543.98|538.78|542.04|536.84|572
1663756500000|2022-09-21 10:35:00|542.57|537.37|543.27|538.07|544.36|539.16|542.45|537.25|697
1663756800000|2022-09-21 10:40:00|543.28|538.08|542.92|537.72|544.06|538.86|542.3|537.1|625
1663757100000|2022-09-21 10:45:00|542.94|537.74|545.26|540.06|545.35|540.15|542.72|537.52|571
1663757400000|2022-09-21 10:50:00|545.27|540.07|545.19|539.99|546.25|541.05|544.93|539.73|766
1663757700000|2022-09-21 10:55:00|545.2|540|546.22|541.02|546.3|541.1|544.92|539.72|630
1663758000000|2022-09-21 11:00:00|546.2|541|545.84|540.64|546.52|541.32|545.54|540.34|650
1663758300000|2022-09-21 11:05:00|545.86|540.66|544.98|539.78|545.89|540.69|544.32|539.12|565
1663758600000|2022-09-21 11:10:00|544.96|539.76|544.41|539.21|545.54|540.34|544.32|539.12|536
1663758900000|2022-09-21 11:15:00|544.45|539.25|544.02|538.82|545.08|539.88|543.9|538.7|613
1663759200000|2022-09-21 11:20:00|544.01|538.81|544.31|539.11|544.84|539.64|543.8|538.6|443
1663759500000|2022-09-21 11:25:00|544.3|539.1|544.26|539.06|544.56|539.36|543.3|538.1|448
1663759800000|2022-09-21 11:30:00|544.27|539.07|544.56|539.36|545.2|540|544.27|539.07|586
1663760100000|2022-09-21 11:35:00|544.59|539.39|544.86|539.66|546.78|541.58|544.37|539.17|657
1663760400000|2022-09-21 11:40:00|544.89|539.69|545.95|540.75|546.06|540.86|544.71|539.51|476
1663760700000|2022-09-21 11:45:00|545.93|540.73|547.87|542.67|547.94|542.74|545.93|540.73|603
1663761000000|2022-09-21 11:50:00|547.84|542.64|546.26|541.06|547.91|542.71|545.69|540.49|529
1663761300000|2022-09-21 11:55:00|546.19|540.99|546.92|541.72|547.01|541.81|545.92|540.72|416
1663761600000|2022-09-21 12:00:00|546.93|541.73|547.27|542.07|547.61|542.41|546.36|541.16|540
1663761900000|2022-09-21 12:05:00|547.31|542.11|547.31|542.11|547.9|542.7|547.14|541.94|509
1663762200000|2022-09-21 12:10:00|547.3|542.1|546.86|541.66|547.36|542.16|546.29|541.09|483
1663762500000|2022-09-21 12:15:00|546.87|541.67|546.88|541.68|547.38|542.18|546.47|541.27|604
1663762800000|2022-09-21 12:20:00|546.9|541.7|547.84|542.64|549.28|544.08|546.87|541.67|712
1663763100000|2022-09-21 12:25:00|547.83|542.63|548.33|543.13|549.14|543.94|547.81|542.61|651
1663763400000|2022-09-21 12:30:00|548.31|543.11|551.22|546.02|551.52|546.32|548.24|543.04|769
1663763700000|2022-09-21 12:35:00|551.35|546.15|550.4|545.2|551.41|546.21|550|544.8|737
1663764000000|2022-09-21 12:40:00|550.45|545.25|550.24|545.04|551.38|546.18|549.54|544.34|690
1663764300000|2022-09-21 12:45:00|550.25|545.05|549.05|543.85|551.05|545.85|548.2|543|735
1663764600000|2022-09-21 12:50:00|548.95|543.75|548.32|543.12|549.87|544.67|548.24|543.04|731
1663764900000|2022-09-21 12:55:00|548.34|543.14|548.36|543.16|549|543.8|548.18|542.98|600
1663765200000|2022-09-21 13:00:00|548.32|543.12|549.27|544.07|550.15|544.95|548.11|542.91|639
1663765500000|2022-09-21 13:05:00|549.26|544.06|548.47|543.27|549.33|544.13|547.8|542.6|639
1663765800000|2022-09-21 13:10:00|548.5|543.3|548.8|543.6|549.01|543.81|548.13|542.93|622
1663766100000|2022-09-21 13:15:00|548.81|543.61|550.05|544.85|550.49|545.29|548.29|543.09|588
1663766400000|2022-09-21 13:20:00|550.03|544.83|549.19|543.99|550.26|545.06|547.07|541.87|661
1663766700000|2022-09-21 13:25:00|549.17|543.97|548.42|543.22|549.58|544.38|548.15|542.95|642
1663767000000|2022-09-21 13:30:00|548.38|543.18|547.37|542.17|550.23|545.03|546.26|541.06|954
1663767300000|2022-09-21 13:35:00|547.51|542.31|548.54|543.34|549.2|544|546.82|541.62|889
1663767600000|2022-09-21 13:40:00|548.49|543.29|547.08|541.88|549.41|544.21|547.03|541.83|855
1663767900000|2022-09-21 13:45:00|547.07|541.87|548.81|543.61|550.24|545.04|546.76|541.56|901
1663768200000|2022-09-21 13:50:00|548.82|543.62|548.62|543.42|549.9|544.7|548.21|543.01|801
1663768500000|2022-09-21 13:55:00|548.61|543.41|547.4|542.2|549.26|544.06|547.26|542.06|782
1663768800000|2022-09-21 14:00:00|547.42|542.22|548.09|542.89|548.51|543.31|547.25|542.05|830
1663769100000|2022-09-21 14:05:00|548.12|542.92|548.93|543.73|549.28|544.08|546.95|541.75|787
1663769400000|2022-09-21 14:10:00|548.96|543.76|549.24|544.04|549.28|544.08|548.03|542.83|719
1663769700000|2022-09-21 14:15:00|549.25|544.05|549.05|543.85|549.54|544.34|548.22|543.02|791
1663770000000|2022-09-21 14:20:00|549.08|543.88|549.89|544.69|550.2|545|548.57|543.37|674
1663770300000|2022-09-21 14:25:00|549.9|544.7|551.82|546.62|552.09|546.89|549.2|544|738
1663770600000|2022-09-21 14:30:00|551.87|546.67|549.13|543.93|551.87|546.67|548.65|543.45|784
1663770900000|2022-09-21 14:35:00|549.08|543.88|547.58|542.38|549.36|544.16|547.42|542.22|701
1663771200000|2022-09-21 14:40:00|547.56|542.36|546.15|540.95|547.91|542.71|546.02|540.82|653
1663771500000|2022-09-21 14:45:00|546.1|540.9|543.83|538.63|546.94|541.74|543.18|537.98|876
1663771800000|2022-09-21 14:50:00|543.81|538.61|544.38|539.18|545.48|540.28|543.76|538.56|709
1663772100000|2022-09-21 14:55:00|544.37|539.17|544.24|539.04|544.61|539.41|543.38|538.18|660
1663772400000|2022-09-21 15:00:00|544.23|539.03|542.8|537.6|545.44|540.24|542.56|537.36|786
1663772700000|2022-09-21 15:05:00|542.81|537.61|541.03|535.83|543.66|538.46|540.67|535.47|840
1663773000000|2022-09-21 15:10:00|540.96|535.76|541.3|536.1|542.27|537.07|540.7|535.5|819
1663773300000|2022-09-21 15:15:00|541.41|536.21|540.65|535.45|541.45|536.25|540.09|534.89|710
1663773600000|2022-09-21 15:20:00|540.66|535.46|541.49|536.29|541.52|536.32|539.84|534.64|737
1663773900000|2022-09-21 15:25:00|541.51|536.31|542.37|537.17|542.46|537.26|540.89|535.69|703
1663774200000|2022-09-21 15:30:00|542.38|537.18|543.44|538.24|545.04|539.84|542.33|537.13|722
1663774500000|2022-09-21 15:35:00|543.5|538.3|545.05|539.85|545.16|539.96|543.34|538.14|546
1663774800000|2022-09-21 15:40:00|545.12|539.92|544.42|539.22|545.28|540.08|544.19|538.99|536
1663775100000|2022-09-21 15:45:00|544.48|539.28|542.93|537.73|545.14|539.94|542.76|537.56|634
1663775400000|2022-09-21 15:50:00|542.94|537.74|541.95|536.75|543.15|537.95|541.88|536.68|513
1663775700000|2022-09-21 15:55:00|541.94|536.74|542.5|537.3|542.5|537.3|541.61|536.41|498
1663776000000|2022-09-21 16:00:00|542.51|537.31|541.66|536.46|542.68|537.48|541.66|536.46|550
1663776300000|2022-09-21 16:05:00|541.6|536.4|542.6|537.4|542.66|537.46|541.46|536.26|430
1663776600000|2022-09-21 16:10:00|542.66|537.46|544.29|539.09|544.63|539.43|542.58|537.38|362
1663776900000|2022-09-21 16:15:00|544.38|539.18|544.53|539.33|545.46|540.26|543.18|537.98|581
1663777200000|2022-09-21 16:20:00|544.52|539.32|544.58|539.38|545.35|540.15|543.65|538.45|545
1663777500000|2022-09-21 16:25:00|544.61|539.41|544.98|539.78|545.08|539.88|544.1|538.9|489
1663777800000|2022-09-21 16:30:00|544.96|539.76|545.33|540.13|545.52|540.32|544.34|539.14|450
1663778100000|2022-09-21 16:35:00|545.38|540.18|544.24|539.04|545.55|540.35|544.09|538.89|512
1663778400000|2022-09-21 16:40:00|544.25|539.05|544.54|539.34|546.2|541|544.16|538.96|757
1663778700000|2022-09-21 16:45:00|544.53|539.33|544.29|539.09|544.54|539.34|541.38|536.18|706
1663779000000|2022-09-21 16:50:00|544.28|539.08|542.21|537.01|544.68|539.48|542.11|536.91|537
1663779300000|2022-09-21 16:55:00|542.23|537.03|541.51|536.31|542.54|537.34|541.28|536.08|453
1663779600000|2022-09-21 17:00:00|541.53|536.33|544.62|539.42|544.75|539.55|541.12|535.92|724
1663779900000|2022-09-21 17:05:00|544.63|539.43|543.43|538.23|544.7|539.5|542.89|537.69|629
1663780200000|2022-09-21 17:10:00|543.32|538.12|543.54|538.34|543.72|538.52|542.57|537.37|535
1663780500000|2022-09-21 17:15:00|543.44|538.24|541.34|536.14|543.45|538.25|541.2|536|562
1663780800000|2022-09-21 17:20:00|541.3|536.1|541.32|536.12|541.62|536.42|540.81|535.61|501
1663781100000|2022-09-21 17:25:00|541.33|536.13|544.62|539.42|544.62|539.42|541.18|535.98|493
1663781400000|2022-09-21 17:30:00|544.55|539.35|551.32|546.12|551.5|546.3|544.19|538.99|940
1663781700000|2022-09-21 17:35:00|551.26|546.06|550.4|545.2|553.18|547.98|548.65|543.45|993
1663782000000|2022-09-21 17:40:00|550.38|545.18|552.04|546.84|553.02|547.82|549.63|544.43|887
1663782300000|2022-09-21 17:45:00|552.02|546.82|552.21|547.01|552.52|547.32|550.38|545.18|1000
1663782600000|2022-09-21 17:50:00|552.19|546.99|548.08|542.88|552.27|547.07|547.27|542.07|834
1663782900000|2022-09-21 17:55:00|548.07|542.87|552.4|547.2|552.4|547.2|547.98|542.78|848
1663783200000|2022-09-21 18:00:00|552.34|547.14|540.17|534.97|554.25|549.05|539.74|534.54|1154
1663783500000|2022-09-21 18:05:00|540.15|534.95|540.36|535.16|543.41|538.21|535.85|530.65|1104
1663783800000|2022-09-21 18:10:00|540.32|535.12|536.82|531.62|540.97|535.77|536.29|531.09|1055
1663784100000|2022-09-21 18:15:00|536.83|531.63|541.74|536.54|542.44|537.24|536.62|531.42|989
1663784400000|2022-09-21 18:20:00|541.72|536.52|549.1|543.9|549.13|543.93|541.66|536.46|944
1663784700000|2022-09-21 18:25:00|549.12|543.92|553.87|548.67|554.37|549.17|548.26|543.06|991
1663785000000|2022-09-21 18:30:00|553.88|548.68|564.55|559.35|564.62|559.42|550.62|545.42|1026
1663785300000|2022-09-21 18:35:00|564.44|559.24|566.25|561.05|570.05|564.85|563.38|558.18|1046
1663785600000|2022-09-21 18:40:00|566.23|561.03|571.3|566.1|572.14|566.94|563.89|558.69|1037
1663785900000|2022-09-21 18:45:00|571.38|566.18|572.38|567.18|578.04|572.84|570.29|565.09|1078
1663786200000|2022-09-21 18:50:00|572.24|567.04|575.19|569.99|577.08|571.88|571.08|565.88|1039
1663786500000|2022-09-21 18:55:00|575.34|570.14|572.34|567.14|577.08|571.88|571.69|566.49|987
1663786800000|2022-09-21 19:00:00|572.38|567.18|571.49|566.29|575.65|570.45|571.14|565.94|999
1663787100000|2022-09-21 19:05:00|571.5|566.3|568.99|563.79|573.18|567.98|568.28|563.08|964
1663787400000|2022-09-21 19:10:00|569|563.8|568.05|562.85|569.2|564|562.91|557.71|1042
1663787700000|2022-09-21 19:15:00|568.12|562.92|565.02|559.82|570.08|564.88|564.28|559.08|1019
1663788000000|2022-09-21 19:20:00|565.07|559.87|564.74|559.54|566.47|561.27|564.05|558.85|971
1663788300000|2022-09-21 19:25:00|564.87|559.67|561.38|556.18|565.21|560.01|560.92|555.72|930
1663788600000|2022-09-21 19:30:00|561.43|556.23|560.04|554.84|561.61|556.41|557.86|552.66|970
1663788900000|2022-09-21 19:35:00|560.06|554.86|555.63|550.43|560.37|555.17|554.88|549.68|870
1663789200000|2022-09-21 19:40:00|555.61|550.41|553.85|548.65|557.46|552.26|553.84|548.64|903
1663789500000|2022-09-21 19:45:00|553.86|548.66|552.82|547.62|555.48|550.28|551.94|546.74|872
1663789800000|2022-09-21 19:50:00|552.89|547.69|552.44|547.24|554.28|549.08|550.83|545.63|909
1663790100000|2022-09-21 19:55:00|552.41|547.21|552.22|547.02|553.83|548.63|550.82|545.62|818
1663790400000|2022-09-21 20:00:00|552.2|547|550.12|544.92|552.26|547.06|549.56|544.36|839
1663790700000|2022-09-21 20:05:00|550.16|544.96|550.12|544.92|552.73|547.53|548.14|542.94|848
1663791000000|2022-09-21 20:10:00|550.08|544.88|549.95|544.75|551.09|545.89|548.23|543.03|810
1663791300000|2022-09-21 20:15:00|549.86|544.66|542.26|537.06|550.47|545.27|542.26|537.06|893
1663791600000|2022-09-21 20:20:00|542.25|537.05|543.33|538.13|544.99|539.79|542.23|537.03|823
1663791900000|2022-09-21 20:25:00|543.37|538.17|542.52|537.32|544|538.8|541.28|536.08|909
1663792200000|2022-09-21 20:30:00|542.36|537.16|544.24|539.04|546.03|540.83|542.24|537.04|773
1663792500000|2022-09-21 20:35:00|544.23|539.03|546.92|541.72|546.94|541.74|543.76|538.56|863
1663792800000|2022-09-21 20:40:00|546.93|541.73|545.59|540.39|547.14|541.94|545.33|540.13|664
1663793100000|2022-09-21 20:45:00|545.56|540.36|547.24|542.04|547.4|542.2|543.67|538.47|796
1663793400000|2022-09-21 20:50:00|547.21|542.01|548.2|543|548.22|543.02|546.83|541.63|625
1663793700000|2022-09-21 20:55:00|548.22|543.02|549.06|543.86|549.1|543.9|547.18|541.98|588
1663794000000|2022-09-21 21:00:00|549.05|543.85|545.2|540|549.05|543.85|545.2|540|472
1663794300000|2022-09-21 21:05:00|545.11|539.91|539.11|533.91|545.11|539.91|536.26|531.06|991
1663794600000|2022-09-21 21:10:00|539.14|533.94|535.8|530.6|540.3|535.1|535.43|530.23|803
1663794900000|2022-09-21 21:15:00|535.78|530.58|534.84|529.64|536.09|530.89|532.13|526.93|950
1663795200000|2022-09-21 21:20:00|534.81|529.61|533.21|528.01|534.84|529.64|532.92|527.72|808
1663795500000|2022-09-21 21:25:00|533.23|528.03|530.77|525.57|533.27|528.07|530.42|525.22|696
1663795800000|2022-09-21 21:30:00|530.75|525.55|527.86|522.66|530.86|525.66|527.65|522.45|606
1663796100000|2022-09-21 21:35:00|527.87|522.67|532.2|527|533.11|527.91|527.87|522.67|715
1663796400000|2022-09-21 21:40:00|532.19|526.99|529.87|524.67|532.19|526.99|529.67|524.47|647
1663796700000|2022-09-21 21:45:00|529.86|524.66|527.88|522.68|531.05|525.85|527.87|522.67|569
1663797000000|2022-09-21 21:50:00|527.86|522.66|529.14|523.94|529.89|524.69|525.51|520.31|669
1663797300000|2022-09-21 21:55:00|529.16|523.96|529.16|523.96|529.32|524.12|527.8|522.6|651
1663797600000|2022-09-21 22:00:00|529.15|523.95|528.45|523.25|529.26|524.06|526|520.8|879
1663797900000|2022-09-21 22:05:00|528.33|523.13|525.37|520.17|529.02|523.82|524.91|519.71|844
1663798200000|2022-09-21 22:10:00|525.35|520.15|521.58|516.38|525.35|520.15|521.03|515.83|947
1663798500000|2022-09-21 22:15:00|521.59|516.39|519.39|514.19|523.11|517.91|517|511.8|1031
1663798800000|2022-09-21 22:20:00|519.4|514.2|522.26|517.06|522.26|517.06|519.22|514.02|981
1663799100000|2022-09-21 22:25:00|522.06|516.86|522.93|517.73|523.25|518.05|521|515.8|857
1663799400000|2022-09-21 22:30:00|522.92|517.72|523.03|517.83|523.96|518.76|521.43|516.23|735
1663799700000|2022-09-21 22:35:00|523.1|517.9|526.23|521.03|526.96|521.76|522.8|517.6|718
1663800000000|2022-09-21 22:40:00|526.21|521.01|527.27|522.07|528.29|523.09|525.12|519.92|834
1663800300000|2022-09-21 22:45:00|527.38|522.18|527.5|522.3|528.25|523.05|525.87|520.67|670
1663800600000|2022-09-21 22:50:00|527.54|522.34|528.71|523.51|529.08|523.88|526.69|521.49|699
1663800900000|2022-09-21 22:55:00|528.76|523.56|529.9|524.7|531.1|525.9|527.88|522.68|711
1663801200000|2022-09-21 23:00:00|529.88|524.68|531.85|526.65|532.19|526.99|528.91|523.71|627
1663801500000|2022-09-21 23:05:00|531.88|526.68|532.67|527.47|533.75|528.55|531.05|525.85|681
1663801800000|2022-09-21 23:10:00|532.64|527.44|530.12|524.92|532.85|527.65|529.56|524.36|819
1663802100000|2022-09-21 23:15:00|530.11|524.91|532.81|527.61|532.81|527.61|529.9|524.7|666
1663802400000|2022-09-21 23:20:00|532.83|527.63|534.28|529.08|535.05|529.85|532.74|527.54|680
1663802700000|2022-09-21 23:25:00|534.34|529.14|537.76|532.56|539.03|533.83|533.86|528.66|713
1663803000000|2022-09-21 23:30:00|537.73|532.53|538.11|532.91|538.88|533.68|535.2|530|678
1663803300000|2022-09-21 23:35:00|538.12|532.92|537.79|532.59|538.86|533.66|536.28|531.08|745
1663803600000|2022-09-21 23:40:00|537.83|532.63|538.86|533.66|538.98|533.78|536.73|531.53|607
1663803900000|2022-09-21 23:45:00|538.84|533.64|538.01|532.81|538.93|533.73|536.94|531.74|669
1663804200000|2022-09-21 23:50:00|538.05|532.85|538.96|533.76|539.01|533.81|537.75|532.55|678
1663804500000|2022-09-21 23:55:00|538.95|533.75|535.9|530.7|540.91|535.71|535.9|530.7|778
1663804800000|2022-09-22 00:00:00|535.93|530.73|537|531.8|539.37|534.17|535.69|530.49|854
1663805100000|2022-09-22 00:05:00|537.01|531.81|538.91|533.71|539.21|534.01|536.8|531.6|785
1663805400000|2022-09-22 00:10:00|538.86|533.66|537.94|532.74|539.95|534.75|537.77|532.57|768
1663805700000|2022-09-22 00:15:00|537.99|532.79|536.15|530.95|539.31|534.11|535.37|530.17|955
1663806000000|2022-09-22 00:20:00|536.14|530.94|539.22|534.02|539.84|534.64|535.61|530.41|773
1663806300000|2022-09-22 00:25:00|539.2|534|540.96|535.76|540.96|535.76|537.91|532.71|708
1663806600000|2022-09-22 00:30:00|540.94|535.74|542.06|536.86|543.25|538.05|540.1|534.9|836
1663806900000|2022-09-22 00:35:00|542.07|536.87|538.79|533.59|542.72|537.52|538.15|532.95|673
1663807200000|2022-09-22 00:40:00|538.77|533.57|536.89|531.69|539.8|534.6|536.1|530.9|871
1663807500000|2022-09-22 00:45:00|536.84|531.64|537.75|532.55|537.98|532.78|536.16|530.96|723
1663807800000|2022-09-22 00:50:00|537.73|532.53|535.25|530.05|537.73|532.53|534.86|529.66|760
1663808100000|2022-09-22 00:55:00|535.2|530|539.28|534.08|539.73|534.53|534.92|529.72|842
1663808400000|2022-09-22 01:00:00|539.25|534.05|540.94|535.74|541.52|536.32|538.33|533.13|779
1663808700000|2022-09-22 01:05:00|540.93|535.73|541.83|536.63|542.42|537.22|540.81|535.61|673
1663809000000|2022-09-22 01:10:00|542.01|536.81|541.27|536.07|543.06|537.86|539.87|534.67|721
1663809300000|2022-09-22 01:15:00|541.25|536.05|540.98|535.78|541.97|536.77|540.77|535.57|724
1663809600000|2022-09-22 01:20:00|540.96|535.76|542.04|536.84|542.04|536.84|540.33|535.13|772
1663809900000|2022-09-22 01:25:00|542.1|536.9|542.26|537.06|543.29|538.09|541.93|536.73|781
1663810200000|2022-09-22 01:30:00|542.27|537.07|545.4|540.2|545.68|540.48|542.12|536.92|818
1663810500000|2022-09-22 01:35:00|545.41|540.21|543.68|538.48|545.49|540.29|542.75|537.55|761
1663810800000|2022-09-22 01:40:00|543.71|538.51|543.99|538.79|544.22|539.02|542.72|537.52|665
1663811100000|2022-09-22 01:45:00|544.05|538.85|545.75|540.55|545.91|540.71|543.13|537.93|618
1663811400000|2022-09-22 01:50:00|545.73|540.53|546.07|540.87|547.17|541.97|545.71|540.51|579
1663811700000|2022-09-22 01:55:00|545.98|540.78|548.43|543.23|548.78|543.58|545.98|540.78|658
1663812000000|2022-09-22 02:00:00|548.4|543.2|549.89|544.69|550.03|544.83|547.79|542.59|744
1663812300000|2022-09-22 02:05:00|549.9|544.7|551.26|546.06|551.3|546.1|549.65|544.45|627
1663812600000|2022-09-22 02:10:00|551.29|546.09|550.97|545.77|554.32|549.12|550.8|545.6|692
1663812900000|2022-09-22 02:15:00|550.9|545.7|552.27|547.07|553.05|547.85|550.76|545.56|613
1663813200000|2022-09-22 02:20:00|552.26|547.06|552.7|547.5|553.19|547.99|552.16|546.96|604
1663813500000|2022-09-22 02:25:00|552.69|547.49|553.46|548.26|553.46|548.26|551.59|546.39|567
1663813800000|2022-09-22 02:30:00|553.42|548.22|557.91|552.71|557.91|552.71|553.2|548|701
1663814100000|2022-09-22 02:35:00|557.88|552.68|556.2|551|557.94|552.74|555.7|550.5|592
1663814400000|2022-09-22 02:40:00|556.16|550.96|556.61|551.41|558.28|553.08|555.92|550.72|778
1663814700000|2022-09-22 02:45:00|556.54|551.34|561.22|556.02|561.32|556.12|556.16|550.96|705
1663815000000|2022-09-22 02:50:00|561.3|556.1|563.31|558.11|563.55|558.35|560.9|555.7|544
1663815300000|2022-09-22 02:55:00|563.32|558.12|563.35|558.15|565.37|560.17|562.85|557.65|740
1663815600000|2022-09-22 03:00:00|563.34|558.14|564.02|558.82|567.65|562.45|563.34|558.14|692
1663815900000|2022-09-22 03:05:00|564.01|558.81|562.1|556.9|564.28|559.08|561.86|556.66|658
1663816200000|2022-09-22 03:10:00|562.02|556.82|565.29|560.09|565.91|560.71|562|556.8|658
1663816500000|2022-09-22 03:15:00|565.32|560.12|565.33|560.13|566.01|560.81|564.87|559.67|587
1663816800000|2022-09-22 03:20:00|565.34|560.14|566.16|560.96|566.9|561.7|564.93|559.73|576
1663817100000|2022-09-22 03:25:00|566.17|560.97|567.32|562.12|568.03|562.83|566.15|560.95|527
1663817400000|2022-09-22 03:30:00|567.31|562.11|563.46|558.26|567.52|562.32|563.3|558.1|553
1663817700000|2022-09-22 03:35:00|563.44|558.24|562.83|557.63|564.49|559.29|562.78|557.58|572
1663818000000|2022-09-22 03:40:00|562.82|557.62|562.7|557.5|563.76|558.56|562.64|557.44|555
1663818300000|2022-09-22 03:45:00|562.68|557.48|562.38|557.18|563.25|558.05|561.82|556.62|641
1663818600000|2022-09-22 03:50:00|562.4|557.2|562.7|557.5|563.65|558.45|562.14|556.94|460
1663818900000|2022-09-22 03:55:00|562.63|557.43|561.92|556.72|562.79|557.59|561.72|556.52|508
1663819200000|2022-09-22 04:00:00|562|556.8|564.23|559.03|564.38|559.18|561.99|556.79|625
1663819500000|2022-09-22 04:05:00|564.25|559.05|565.93|560.73|566.23|561.03|563.87|558.67|672
1663819800000|2022-09-22 04:10:00|565.95|560.75|562.94|557.74|565.95|560.75|562.93|557.73|573
1663820100000|2022-09-22 04:15:00|562.97|557.77|564.75|559.55|565.11|559.91|562.7|557.5|540
1663820400000|2022-09-22 04:20:00|564.77|559.57|563.95|558.75|565.94|560.74|563.83|558.63|513
1663820700000|2022-09-22 04:25:00|563.93|558.73|563.74|558.54|564.32|559.12|562.76|557.56|488
1663821000000|2022-09-22 04:30:00|563.76|558.56|564.12|558.92|564.22|559.02|563.02|557.82|551
1663821300000|2022-09-22 04:35:00|564.13|558.93|563.82|558.62|564.29|559.09|563.08|557.88|454
1663821600000|2022-09-22 04:40:00|563.81|558.61|563.3|558.1|563.96|558.76|563.06|557.86|493
1663821900000|2022-09-22 04:45:00|563.29|558.09|562.68|557.48|564.01|558.81|562.6|557.4|550
1663822200000|2022-09-22 04:50:00|562.65|557.45|564.4|559.2|565.09|559.89|562.65|557.45|539
1663822500000|2022-09-22 04:55:00|564.39|559.19|563.4|558.2|565|559.8|562.93|557.73|513
1663822800000|2022-09-22 05:00:00|563.38|558.18|564.87|559.67|564.94|559.74|562.89|557.69|650
1663823100000|2022-09-22 05:05:00|564.93|559.73|564.68|559.48|565.25|560.05|563.99|558.79|555
1663823400000|2022-09-22 05:10:00|564.69|559.49|563.87|558.67|564.76|559.56|562.67|557.47|549
1663823700000|2022-09-22 05:15:00|563.9|558.7|563.14|557.94|564.86|559.66|562.79|557.59|595
1663824000000|2022-09-22 05:20:00|563.16|557.96|563.95|558.75|564.02|558.82|562.83|557.63|475
1663824300000|2022-09-22 05:25:00|563.98|558.78|563.32|558.12|564.94|559.74|562.78|557.58|582
1663824600000|2022-09-22 05:30:00|563.37|558.17|566.43|561.23|566.72|561.52|563.25|558.05|628
1663824900000|2022-09-22 05:35:00|566.42|561.22|566.92|561.72|567.11|561.91|564.84|559.64|660
1663825200000|2022-09-22 05:40:00|566.85|561.65|567.78|562.58|569.64|564.44|566.85|561.65|629
1663825500000|2022-09-22 05:45:00|567.77|562.57|568.75|563.55|568.91|563.71|567.14|561.94|605
1663825800000|2022-09-22 05:50:00|568.76|563.56|568.07|562.87|569.93|564.73|567.87|562.67|639
1663826100000|2022-09-22 05:55:00|568.18|562.98|567.93|562.73|569.06|563.86|567.29|562.09|627
1663826400000|2022-09-22 06:00:00|567.75|562.55|568.96|563.76|569.81|564.61|567.71|562.51|621
1663826700000|2022-09-22 06:05:00|568.98|563.78|571.19|565.99|571.4|566.2|568.37|563.17|766
1663827000000|2022-09-22 06:10:00|571.2|566|570.76|565.56|571.64|566.44|569.46|564.26|679
1663827300000|2022-09-22 06:15:00|570.79|565.59|570.69|565.49|573.07|567.87|570.18|564.98|780
1663827600000|2022-09-22 06:20:00|570.77|565.57|571.18|565.98|571.66|566.46|570.59|565.39|707
1663827900000|2022-09-22 06:25:00|571.15|565.95|570.36|565.16|571.36|566.16|570.11|564.91|666
1663828200000|2022-09-22 06:30:00|570.38|565.18|568.4|563.2|571.38|566.18|568.32|563.12|737
1663828500000|2022-09-22 06:35:00|568.32|563.12|565.26|560.06|571.52|566.32|563.67|558.47|920
1663828800000|2022-09-22 06:40:00|565.19|559.99|567.02|561.82|567.26|562.06|564.26|559.06|699
1663829100000|2022-09-22 06:45:00|567.11|561.91|567.29|562.09|567.54|562.34|566.16|560.96|761
1663829400000|2022-09-22 06:50:00|567.27|562.07|568.35|563.15|568.61|563.41|567.21|562.01|602
1663829700000|2022-09-22 06:55:00|568.37|563.17|568.22|563.02|568.59|563.39|567.77|562.57|503
1663830000000|2022-09-22 07:00:00|568.16|562.96|567.58|562.38|568.3|563.1|567.27|562.07|728
1663830300000|2022-09-22 07:05:00|567.59|562.39|567.11|561.91|568.3|563.1|566.86|561.66|620
1663830600000|2022-09-22 07:10:00|566.92|561.72|567.29|562.09|567.84|562.64|566.37|561.17|620
1663830900000|2022-09-22 07:15:00|567.28|562.08|568.26|563.06|568.67|563.47|567.21|562.01|627
1663831200000|2022-09-22 07:20:00|568.23|563.03|569.15|563.95|569.52|564.32|567.52|562.32|657
1663831500000|2022-09-22 07:25:00|569.14|563.94|570.95|565.75|571.19|565.99|568.92|563.72|575
1663831800000|2022-09-22 07:30:00|570.85|565.65|570.85|565.65|572.08|566.88|570.28|565.08|663
1663832100000|2022-09-22 07:35:00|570.9|565.7|571|565.8|571.31|566.11|570.24|565.04|606
1663832400000|2022-09-22 07:40:00|571.03|565.83|571.21|566.01|571.35|566.15|570.73|565.53|602
1663832700000|2022-09-22 07:45:00|571.25|566.05|574.7|569.5|574.7|569.5|571.18|565.98|650
1663833000000|2022-09-22 07:50:00|575.24|570.04|574.94|569.74|575.78|570.58|573.38|568.18|820
1663833300000|2022-09-22 07:55:00|574.99|569.79|577.29|572.09|578.02|572.82|574.54|569.34|689
1663833600000|2022-09-22 08:00:00|577.28|572.08|577.52|572.32|578.46|573.26|576.95|571.75|807
1663833900000|2022-09-22 08:05:00|577.5|572.3|578.83|573.63|580.96|575.76|576.41|571.21|875
1663834200000|2022-09-22 08:10:00|578.81|573.61|576.33|571.13|579.22|574.02|576.27|571.07|764
1663834500000|2022-09-22 08:15:00|576.37|571.17|577.07|571.87|578.04|572.84|576.12|570.92|876
1663834800000|2022-09-22 08:20:00|577.03|571.83|578.53|573.33|579.99|574.79|576.8|571.6|916
1663835100000|2022-09-22 08:25:00|578.75|573.55|581.84|576.64|582.4|577.2|578.16|572.96|905
1663835400000|2022-09-22 08:30:00|581.88|576.68|583.28|578.08|584.72|579.52|581.29|576.09|887
1663835700000|2022-09-22 08:35:00|583.23|578.03|583.35|578.15|584.4|579.2|582.71|577.51|835
1663836000000|2022-09-22 08:40:00|583.44|578.24|583.69|578.49|584.8|579.6|583.17|577.97|803
1663836300000|2022-09-22 08:45:00|583.68|578.48|582.12|576.92|585.12|579.92|580.89|575.69|937
1663836600000|2022-09-22 08:50:00|582.1|576.9|581.76|576.56|584.09|578.89|581.72|576.52|835
1663836900000|2022-09-22 08:55:00|581.75|576.55|581.53|576.33|582.47|577.27|581.16|575.96|790
1663837200000|2022-09-22 09:00:00|581.51|576.31|583|577.8|583.79|578.59|581.47|576.27|811
1663837500000|2022-09-22 09:05:00|583.02|577.82|581.31|576.11|583.97|578.77|581.14|575.94|674
1663837800000|2022-09-22 09:10:00|581.32|576.12|582.66|577.46|583.11|577.91|581.25|576.05|493
1663838100000|2022-09-22 09:15:00|582.65|577.45|582.95|577.75|583.28|578.08|582.4|577.2|429
1663838400000|2022-09-22 09:20:00|582.94|577.74|586.4|581.2|587.29|582.09|582.94|577.74|690
1663838700000|2022-09-22 09:25:00|586.34|581.14|585.87|580.67|586.94|581.74|585.26|580.06|554
1663839000000|2022-09-22 09:30:00|585.89|580.69|584.27|579.07|586.39|581.19|584.26|579.06|423
1663839300000|2022-09-22 09:35:00|584.28|579.08|581.76|576.56|584.55|579.35|581.62|576.42|580
1663839600000|2022-09-22 09:40:00|581.77|576.57|581.95|576.75|583.34|578.14|581.68|576.48|426
1663839900000|2022-09-22 09:45:00|581.92|576.72|581.88|576.68|582.74|577.54|581.49|576.29|395
1663840200000|2022-09-22 09:50:00|581.87|576.67|582.45|577.25|582.84|577.64|581.85|576.65|383
1663840500000|2022-09-22 09:55:00|582.51|577.31|584.52|579.32|584.91|579.71|582.51|577.31|723
1663840800000|2022-09-22 10:00:00|584.49|579.29|583.91|578.71|586.11|580.91|583.69|578.49|708
1663841100000|2022-09-22 10:05:00|583.92|578.72|584.91|579.71|585.9|580.7|583.91|578.71|591
1663841400000|2022-09-22 10:10:00|584.92|579.72|584.23|579.03|585.87|580.67|584.18|578.98|541
1663841700000|2022-09-22 10:15:00|584.2|579|584.16|578.96|585.4|580.2|583.86|578.66|603
1663842000000|2022-09-22 10:20:00|584.12|578.92|585.34|580.14|586.11|580.91|583.91|578.71|638
1663842300000|2022-09-22 10:25:00|585.27|580.07|587|581.8|588.19|582.99|585.25|580.05|778
1663842600000|2022-09-22 10:30:00|586.95|581.75|585.97|580.77|588.19|582.99|584.29|579.09|821
1663842900000|2022-09-22 10:35:00|585.98|580.78|584.77|579.57|585.98|580.78|584.21|579.01|623
1663843200000|2022-09-22 10:40:00|584.75|579.55|583.41|578.21|584.75|579.55|582.52|577.32|614
1663843500000|2022-09-22 10:45:00|583.37|578.17|582.08|576.88|583.42|578.22|581.9|576.7|680
1663843800000|2022-09-22 10:50:00|582.05|576.85|582.65|577.45|583.4|578.2|581.78|576.58|718
1663844100000|2022-09-22 10:55:00|582.64|577.44|583.08|577.88|583.19|577.99|582.01|576.81|417
1663844400000|2022-09-22 11:00:00|583.1|577.9|583.22|578.02|583.4|578.2|581.05|575.85|744
1663844700000|2022-09-22 11:05:00|583.23|578.03|582.4|577.2|585.63|580.43|582.32|577.12|728
1663845000000|2022-09-22 11:10:00|582.39|577.19|582.37|577.17|583.64|578.44|582.16|576.96|811
1663845300000|2022-09-22 11:15:00|582.35|577.15|583.35|578.15|585.17|579.97|582.34|577.14|780
1663845600000|2022-09-22 11:20:00|583.31|578.11|583.2|578|584.27|579.07|582.36|577.16|766
1663845900000|2022-09-22 11:25:00|583.17|577.97|580.92|575.72|583.99|578.79|580.85|575.65|769
1663846200000|2022-09-22 11:30:00|580.97|575.77|580.76|575.56|582.01|576.81|580.22|575.02|670
1663846500000|2022-09-22 11:35:00|580.74|575.54|581.13|575.93|581.52|576.32|580.34|575.14|727
1663846800000|2022-09-22 11:40:00|581.16|575.96|581.14|575.94|582|576.8|579.7|574.5|693
1663847100000|2022-09-22 11:45:00|581.07|575.87|583.25|578.05|583.61|578.41|580.8|575.6|830
1663847400000|2022-09-22 11:50:00|583.22|578.02|586.37|581.17|587.02|581.82|583.22|578.02|883
1663847700000|2022-09-22 11:55:00|586.3|581.1|586.16|580.96|587.07|581.87|585.29|580.09|795
1663848000000|2022-09-22 12:00:00|586.22|581.02|586.41|581.21|587.13|581.93|584.03|578.83|825
1663848300000|2022-09-22 12:05:00|586.43|581.23|584.77|579.57|586.53|581.33|584.38|579.18|783
1663848600000|2022-09-22 12:10:00|584.85|579.65|585.38|580.18|586.32|581.12|584.65|579.45|720
1663848900000|2022-09-22 12:15:00|585.48|580.28|584.29|579.09|585.49|580.29|583.86|578.66|705
1663849200000|2022-09-22 12:20:00|584.32|579.12|583.38|578.18|585.08|579.88|583.22|578.02|603
1663849500000|2022-09-22 12:25:00|583.35|578.15|583.38|578.18|584.34|579.14|583.19|577.99|584
1663849800000|2022-09-22 12:30:00|583.4|578.2|582.22|577.02|584.32|579.12|581.09|575.89|879
1663850100000|2022-09-22 12:35:00|582.21|577.01|581.84|576.64|583.31|578.11|581.23|576.03|813
1663850400000|2022-09-22 12:40:00|581.81|576.61|582.24|577.04|583.17|577.97|581.48|576.28|735
1663850700000|2022-09-22 12:45:00|582.25|577.05|584.06|578.86|584.59|579.39|582.02|576.82|779
1663851000000|2022-09-22 12:50:00|584.03|578.83|585.08|579.88|586.84|581.64|583.74|578.54|767
1663851300000|2022-09-22 12:55:00|585.09|579.89|583.82|578.62|585.88|580.68|583.63|578.43|729
1663851600000|2022-09-22 13:00:00|583.76|578.56|582.24|577.04|584.1|578.9|581.42|576.22|755
1663851900000|2022-09-22 13:05:00|582.25|577.05|582.42|577.22|583.99|578.79|582.16|576.96|822
1663852200000|2022-09-22 13:10:00|582.43|577.23|582.29|577.09|583.18|577.98|581.96|576.76|706
1663852500000|2022-09-22 13:15:00|582.31|577.11|582.01|576.81|583.32|578.12|581.96|576.76|814
1663852800000|2022-09-22 13:20:00|581.96|576.76|576.22|571.02|582.28|577.08|575.33|570.13|911
1663853100000|2022-09-22 13:25:00|576.23|571.03|573.12|567.92|577.28|572.08|572.81|567.61|807
1663853400000|2022-09-22 13:30:00|573.13|567.93|574.65|569.45|576.69|571.49|572.22|567.02|986
1663853700000|2022-09-22 13:35:00|574.64|569.44|571.83|566.63|575.68|570.48|570.95|565.75|1003
1663854000000|2022-09-22 13:40:00|571.86|566.66|569.54|564.34|573.21|568.01|568.46|563.26|968
1663854300000|2022-09-22 13:45:00|569.57|564.37|569.86|564.66|571.66|566.46|568.84|563.64|991
1663854600000|2022-09-22 13:50:00|569.8|564.6|567.82|562.62|570.91|565.71|567.34|562.14|962
1663854900000|2022-09-22 13:55:00|567.77|562.57|567.63|562.43|569.25|564.05|567.1|561.9|716
1663855200000|2022-09-22 14:00:00|567.64|562.44|570.24|565.04|570.44|565.24|567.49|562.29|764
1663855500000|2022-09-22 14:05:00|570.21|565.01|573.37|568.17|574.03|568.83|569.88|564.68|952
1663855800000|2022-09-22 14:10:00|573.3|568.1|572.82|567.62|573.38|568.18|571|565.8|978
1663856100000|2022-09-22 14:15:00|572.83|567.63|570.23|565.03|573.02|567.82|570.08|564.88|903
1663856400000|2022-09-22 14:20:00|570.25|565.05|570.59|565.39|571.94|566.74|569.83|564.63|779
1663856700000|2022-09-22 14:25:00|570.56|565.36|571.38|566.18|571.82|566.62|569.35|564.15|812
1663857000000|2022-09-22 14:30:00|571.42|566.22|570.15|564.95|573.29|568.09|569.25|564.05|955
1663857300000|2022-09-22 14:35:00|570.13|564.93|571.32|566.12|571.8|566.6|569.06|563.86|771
1663857600000|2022-09-22 14:40:00|571.46|566.26|569.87|564.67|571.95|566.75|569.7|564.5|897
1663857900000|2022-09-22 14:45:00|569.91|564.71|570.87|565.67|571.02|565.82|568.64|563.44|924
1663858200000|2022-09-22 14:50:00|570.84|565.64|568.28|563.08|570.92|565.72|567.62|562.42|890
1663858500000|2022-09-22 14:55:00|568.27|563.07|565.55|560.35|568.27|563.07|565.17|559.97|914
1663858800000|2022-09-22 15:00:00|565.56|560.36|565.2|560|565.65|560.45|563.77|558.57|981
1663859100000|2022-09-22 15:05:00|565.19|559.99|567.98|562.78|568.39|563.19|563.56|558.36|1035
1663859400000|2022-09-22 15:10:00|567.99|562.79|568.19|562.99|569.03|563.83|565.92|560.72|881
1663859700000|2022-09-22 15:15:00|568.21|563.01|569.15|563.95|570.06|564.86|567.8|562.6|865
1663860000000|2022-09-22 15:20:00|569.16|563.96|567.71|562.51|569.9|564.7|567.05|561.85|897
1663860300000|2022-09-22 15:25:00|567.76|562.56|569.81|564.61|570.16|564.96|567.76|562.56|787
1663860600000|2022-09-22 15:30:00|569.79|564.59|569.21|564.01|570.24|565.04|568.9|563.7|906
1663860900000|2022-09-22 15:35:00|569.23|564.03|568.42|563.22|569.79|564.59|567.96|562.76|875
1663861200000|2022-09-22 15:40:00|568.4|563.2|567.75|562.55|568.55|563.35|566.84|561.64|840
1663861500000|2022-09-22 15:45:00|567.65|562.45|571.16|565.96|571.36|566.16|567.32|562.12|917
1663861800000|2022-09-22 15:50:00|571.2|566|572.12|566.92|572.45|567.25|570.73|565.53|814
1663862100000|2022-09-22 15:55:00|572.11|566.91|571.3|566.1|572.21|567.01|570.65|565.45|643
1663862400000|2022-09-22 16:00:00|571.27|566.07|571.77|566.57|572.29|567.09|571.11|565.91|812
1663862700000|2022-09-22 16:05:00|571.78|566.58|570.15|564.95|571.82|566.62|569.88|564.68|706
1663863000000|2022-09-22 16:10:00|570.16|564.96|566.08|560.88|570.34|565.14|564.63|559.43|939
1663863300000|2022-09-22 16:15:00|566.14|560.94|569.35|564.15|569.39|564.19|564.27|559.07|905
1663863600000|2022-09-22 16:20:00|569.34|564.14|571.2|566|571.32|566.12|567.3|562.1|852
1663863900000|2022-09-22 16:25:00|571.18|565.98|569.05|563.85|571.29|566.09|568.16|562.96|831
1663864200000|2022-09-22 16:30:00|569|563.8|568.78|563.58|569.46|564.26|568.02|562.82|716
1663864500000|2022-09-22 16:35:00|568.74|563.54|570.36|565.16|571.07|565.87|568.74|563.54|825
1663864800000|2022-09-22 16:40:00|570.34|565.14|570.38|565.18|571.28|566.08|569.65|564.45|813
1663865100000|2022-09-22 16:45:00|570.36|565.16|571.88|566.68|572.08|566.88|570.07|564.87|850
1663865400000|2022-09-22 16:50:00|571.86|566.66|572.84|567.64|574.1|568.9|571.35|566.15|932
1663865700000|2022-09-22 16:55:00|572.86|567.66|571.73|566.53|573.22|568.02|571.24|566.04|852
1663866000000|2022-09-22 17:00:00|571.71|566.51|570.01|564.81|572.52|567.32|569.45|564.25|887
1663866300000|2022-09-22 17:05:00|569.97|564.77|569.16|563.96|570.41|565.21|569.05|563.85|863
1663866600000|2022-09-22 17:10:00|569.17|563.97|569.05|563.85|570.1|564.9|569|563.8|746
1663866900000|2022-09-22 17:15:00|569.06|563.86|570.64|565.44|570.98|565.78|568.82|563.62|713
1663867200000|2022-09-22 17:20:00|570.66|565.46|571.64|566.44|572.14|566.94|570.14|564.94|725
1663867500000|2022-09-22 17:25:00|571.6|566.4|575.16|569.96|575.28|570.08|571.6|566.4|766
1663867800000|2022-09-22 17:30:00|575.14|569.94|574.29|569.09|576.3|571.1|574.17|568.97|864
1663868100000|2022-09-22 17:35:00|574.31|569.11|573.3|568.1|575.08|569.88|572.9|567.7|734
1663868400000|2022-09-22 17:40:00|573.28|568.08|572.56|567.36|574.15|568.95|572.1|566.9|635
1663868700000|2022-09-22 17:45:00|572.65|567.45|572.18|566.98|572.96|567.76|571.78|566.58|704
1663869000000|2022-09-22 17:50:00|572.15|566.95|572.67|567.47|573.47|568.27|571.82|566.62|684
1663869300000|2022-09-22 17:55:00|572.64|567.44|569.98|564.78|573.13|567.93|569.66|564.46|784
1663869600000|2022-09-22 18:00:00|569.9|564.7|568.23|563.03|570.39|565.19|567.91|562.71|629
1663869900000|2022-09-22 18:05:00|568.15|562.95|568.02|562.82|569.11|563.91|566.69|561.49|518
1663870200000|2022-09-22 18:10:00|567.97|562.77|566.32|561.12|568.18|562.98|566.2|561|591
1663870500000|2022-09-22 18:15:00|566.37|561.17|566.28|561.08|566.52|561.32|566.11|560.91|633
1663870800000|2022-09-22 18:20:00|566.21|561.01|566.24|561.04|567.3|562.1|565.92|560.72|799
1663871100000|2022-09-22 18:25:00|566.27|561.07|568.06|562.86|569.17|563.97|566.13|560.93|737
1663871400000|2022-09-22 18:30:00|568.05|562.85|570.99|565.79|571.03|565.83|567.87|562.67|820
1663871700000|2022-09-22 18:35:00|571.03|565.83|572.1|566.9|572.91|567.71|570.88|565.68|890
1663872000000|2022-09-22 18:40:00|572.06|566.86|570.34|565.14|572.14|566.94|569.39|564.19|739
1663872300000|2022-09-22 18:45:00|570.35|565.15|568.89|563.69|570.6|565.4|567.49|562.29|726
1663872600000|2022-09-22 18:50:00|568.87|563.67|571.41|566.21|573|567.8|568.87|563.67|723
1663872900000|2022-09-22 18:55:00|571.51|566.31|568.45|563.25|571.98|566.78|568.16|562.96|843
1663873200000|2022-09-22 19:00:00|568.4|563.2|568.33|563.13|569.09|563.89|567.93|562.73|857
1663873500000|2022-09-22 19:05:00|568.34|563.14|570.13|564.93|570.41|565.21|568.34|563.14|841
1663873800000|2022-09-22 19:10:00|570.11|564.91|572.2|567|572.48|567.28|569.27|564.07|828
1663874100000|2022-09-22 19:15:00|572.26|567.06|570.34|565.14|572.35|567.15|570.03|564.83|877
1663874400000|2022-09-22 19:20:00|570.36|565.16|569.07|563.87|570.65|565.45|568.92|563.72|807
1663874700000|2022-09-22 19:25:00|569.1|563.9|570.86|565.66|570.95|565.75|569.03|563.83|790
1663875000000|2022-09-22 19:30:00|570.89|565.69|571.91|566.71|572|566.8|570.11|564.91|876
1663875300000|2022-09-22 19:35:00|571.85|566.65|572.41|567.21|573.76|568.56|571.41|566.21|900
1663875600000|2022-09-22 19:40:00|572.44|567.24|575.31|570.11|575.39|570.19|572.18|566.98|882
1663875900000|2022-09-22 19:45:00|575.32|570.12|579.14|573.94|579.64|574.44|575.15|569.95|905
1663876200000|2022-09-22 19:50:00|579.05|573.85|575.69|570.49|579.1|573.9|575.16|569.96|858
1663876500000|2022-09-22 19:55:00|575.71|570.51|575.27|570.07|576.28|571.08|575.02|569.82|804
1663876800000|2022-09-22 20:00:00|575.26|570.06|575.76|570.56|576.95|571.75|575.25|570.05|824
1663877100000|2022-09-22 20:05:00|575.78|570.58|576.54|571.34|577.03|571.83|575.78|570.58|623
1663877400000|2022-09-22 20:10:00|576.56|571.36|575.01|569.81|577.02|571.82|574.88|569.68|738
1663877700000|2022-09-22 20:15:00|575.05|569.85|575.48|570.28|576.37|571.17|574.97|569.77|688
1663878000000|2022-09-22 20:20:00|575.32|570.12|575.12|569.92|576.88|571.68|575.12|569.92|657
1663878300000|2022-09-22 20:25:00|575.16|569.96|573.09|567.89|575.93|570.73|573.07|567.87|649
1663878600000|2022-09-22 20:30:00|573.1|567.9|573.2|568|574.06|568.86|573.09|567.89|534
1663878900000|2022-09-22 20:35:00|573.19|567.99|573.73|568.53|574.23|569.03|573.07|567.87|537
1663879200000|2022-09-22 20:40:00|573.75|568.55|573.81|568.61|574.36|569.16|573.54|568.34|441
1663879500000|2022-09-22 20:45:00|573.84|568.64|573.46|568.26|574.7|569.5|573.2|568|573
1663879800000|2022-09-22 20:50:00|573.47|568.27|572.58|567.38|574.02|568.82|572.2|567|656
1663880100000|2022-09-22 20:55:00|572.55|567.35|573.34|568.14|573.57|568.37|572.47|567.27|506
1663880400000|2022-09-22 21:00:00|573.35|568.15|574.97|569.77|575.24|570.04|573.35|568.15|366
1663880700000|2022-09-22 21:05:00|574.9|569.7|574.41|569.21|575.71|570.51|574.29|569.09|294
1663881000000|2022-09-22 21:10:00|574.42|569.22|573.03|567.83|575.07|569.87|572.9|567.7|454
1663881300000|2022-09-22 21:15:00|573.02|567.82|573.14|567.94|573.24|568.04|571.91|566.71|484
1663881600000|2022-09-22 21:20:00|573.11|567.91|573.96|568.76|574.5|569.3|573.11|567.91|479
1663881900000|2022-09-22 21:25:00|573.97|568.77|575.02|569.82|575.57|570.37|573.9|568.7|431
1663882200000|2022-09-22 21:30:00|575.04|569.84|575.62|570.42|575.91|570.71|574.73|569.53|253
1663882500000|2022-09-22 21:35:00|575.6|570.4|574.79|569.59|576.24|571.04|574.75|569.55|510
1663882800000|2022-09-22 21:40:00|574.77|569.57|571.86|566.66|574.92|569.72|571.86|566.66|490
1663883100000|2022-09-22 21:45:00|571.94|566.74|573.32|568.12|574.02|568.82|571.85|566.65|338
1663883400000|2022-09-22 21:50:00|573.31|568.11|572|566.8|573.32|568.12|571.32|566.12|329
1663883700000|2022-09-22 21:55:00|572.02|566.82|571.46|566.26|572.1|566.9|571.37|566.17|399
1663884000000|2022-09-22 22:00:00|571.5|566.3|572.21|567.01|573.19|567.99|571.5|566.3|509
1663884300000|2022-09-22 22:05:00|572.18|566.98|573.28|568.08|573.28|568.08|571.75|566.55|452
1663884600000|2022-09-22 22:10:00|573.29|568.09|574.97|569.77|575.15|569.95|573.24|568.04|517
1663884900000|2022-09-22 22:15:00|574.8|569.6|575.82|570.62|576.12|570.92|574.05|568.85|492
1663885200000|2022-09-22 22:20:00|575.78|570.58|576.89|571.69|577.05|571.85|574.93|569.73|617
1663885500000|2022-09-22 22:25:00|576.92|571.72|578.33|573.13|578.36|573.16|576.84|571.64|585
1663885800000|2022-09-22 22:30:00|578.34|573.14|578.39|573.19|579.42|574.22|578.22|573.02|636
1663886100000|2022-09-22 22:35:00|578.34|573.14|577.27|572.07|578.65|573.45|576.89|571.69|728
1663886400000|2022-09-22 22:40:00|577.26|572.06|573.87|568.67|577.85|572.65|573.61|568.41|629
1663886700000|2022-09-22 22:45:00|573.9|568.7|573.33|568.13|574.31|569.11|572.85|567.65|600
1663887000000|2022-09-22 22:50:00|573.3|568.1|574.2|569|574.83|569.63|573.3|568.1|563
1663887300000|2022-09-22 22:55:00|574.18|568.98|575.91|570.71|576.06|570.86|573.98|568.78|518
1663887600000|2022-09-22 23:00:00|576.08|570.88|577.32|572.12|577.7|572.5|575.43|570.23|626
1663887900000|2022-09-22 23:05:00|577.44|572.24|583.01|577.81|583.54|578.34|577.18|571.98|796
1663888200000|2022-09-22 23:10:00|582.9|577.7|579.11|573.91|583.02|577.82|578.93|573.73|794
1663888500000|2022-09-22 23:15:00|579.1|573.9|577.52|572.32|579.21|574.01|576.54|571.34|753
1663888800000|2022-09-22 23:20:00|577.66|572.46|575.82|570.62|577.66|572.46|575.76|570.56|555
1663889100000|2022-09-22 23:25:00|575.89|570.69|577.77|572.57|577.81|572.61|575.65|570.45|593
1663889400000|2022-09-22 23:30:00|577.82|572.62|578.14|572.94|578.34|573.14|576.71|571.51|620
1663889700000|2022-09-22 23:35:00|578.15|572.95|578.98|573.78|579.02|573.82|577.96|572.76|464
1663890000000|2022-09-22 23:40:00|578.97|573.77|577.26|572.06|579.9|574.7|577.26|572.06|548
1663890300000|2022-09-22 23:45:00|577.25|572.05|576.1|570.9|578.34|573.14|575.71|570.51|515
1663890600000|2022-09-22 23:50:00|576.03|570.83|576.21|571.01|577.22|572.02|575.95|570.75|523
1663890900000|2022-09-22 23:55:00|576.16|570.96|575.78|570.58|576.28|571.08|575.69|570.49|444
1663891200000|2022-09-23 00:00:00|575.79|570.59|576.51|571.31|579.15|573.95|575.7|570.5|740
1663891500000|2022-09-23 00:05:00|576.45|571.25|578.33|573.13|580.3|575.1|576.42|571.22|698
1663891800000|2022-09-23 00:10:00|578.32|573.12|579.21|574.01|580.08|574.88|577.6|572.4|676
1663892100000|2022-09-23 00:15:00|579.22|574.02|581.35|576.15|582.11|576.91|579.21|574.01|848
1663892400000|2022-09-23 00:20:00|581.34|576.14|582.91|577.71|583.3|578.1|581.32|576.12|795
1663892700000|2022-09-23 00:25:00|582.93|577.73|582.02|576.82|582.94|577.74|578.18|572.98|862
1663893000000|2022-09-23 00:30:00|582|576.8|584.31|579.11|584.46|579.26|581.5|576.3|824
1663893300000|2022-09-23 00:35:00|584.3|579.1|580.72|575.52|584.3|579.1|580.72|575.52|775
1663893600000|2022-09-23 00:40:00|580.73|575.53|580.63|575.43|581.8|576.6|579.93|574.73|606
1663893900000|2022-09-23 00:45:00|580.62|575.42|578.84|573.64|580.68|575.48|578.73|573.53|637
1663894200000|2022-09-23 00:50:00|578.8|573.6|578.34|573.14|579.43|574.23|578.24|573.04|583
1663894500000|2022-09-23 00:55:00|578.31|573.11|577.27|572.07|578.99|573.79|577.17|571.97|724
1663894800000|2022-09-23 01:00:00|577.29|572.09|579.27|574.07|579.89|574.69|577.29|572.09|665
1663895100000|2022-09-23 01:05:00|579.25|574.05|577.63|572.43|579.44|574.24|577.56|572.36|680
1663895400000|2022-09-23 01:10:00|577.64|572.44|580.58|575.38|580.66|575.46|577.62|572.42|550
1663895700000|2022-09-23 01:15:00|580.6|575.4|582.06|576.86|582.06|576.86|579.92|574.72|667
1663896000000|2022-09-23 01:20:00|582.04|576.84|580.2|575|582.12|576.92|579.68|574.48|654
1663896300000|2022-09-23 01:25:00|580.19|574.99|580|574.8|581.3|576.1|579.9|574.7|669
1663896600000|2022-09-23 01:30:00|580.01|574.81|578.84|573.64|580.05|574.85|575.23|570.03|692
1663896900000|2022-09-23 01:35:00|578.77|573.57|578.93|573.73|580.72|575.52|578.43|573.23|755
1663897200000|2022-09-23 01:40:00|578.94|573.74|579.78|574.58|580.25|575.05|578.9|573.7|673
1663897500000|2022-09-23 01:45:00|579.8|574.6|579.72|574.52|581.58|576.38|578.8|573.6|692
1663897800000|2022-09-23 01:50:00|579.73|574.53|581.17|575.97|581.32|576.12|579.67|574.47|490
1663898100000|2022-09-23 01:55:00|581.2|576|582.32|577.12|582.98|577.78|581.07|575.87|545
1663898400000|2022-09-23 02:00:00|582.31|577.11|582.49|577.29|582.94|577.74|581.98|576.78|654
1663898700000|2022-09-23 02:05:00|582.48|577.28|582.89|577.69|583.39|578.19|582.08|576.88|571
1663899000000|2022-09-23 02:10:00|582.88|577.68|581.42|576.22|583.09|577.89|581.38|576.18|538
1663899300000|2022-09-23 02:15:00|581.41|576.21|580.84|575.64|581.54|576.34|580.39|575.19|611
1663899600000|2022-09-23 02:20:00|580.82|575.62|578.54|573.34|581.1|575.9|578.28|573.08|703
1663899900000|2022-09-23 02:25:00|578.6|573.4|579.13|573.93|579.53|574.33|578.19|572.99|553
1663900200000|2022-09-23 02:30:00|579.14|573.94|578.87|573.67|580.16|574.96|577.66|572.46|607
1663900500000|2022-09-23 02:35:00|578.88|573.68|578.88|573.68|579.28|574.08|578.3|573.1|518
1663900800000|2022-09-23 02:40:00|578.75|573.55|579.38|574.18|579.58|574.38|577.87|572.67|440
1663901100000|2022-09-23 02:45:00|579.39|574.19|579.26|574.06|581.07|575.87|579.09|573.89|567
1663901400000|2022-09-23 02:50:00|579.23|574.03|579.67|574.47|580.42|575.22|578.96|573.76|521
1663901700000|2022-09-23 02:55:00|579.69|574.49|579.43|574.23|580.46|575.26|579.4|574.2|549
1663902000000|2022-09-23 03:00:00|579.45|574.25|583.16|577.96|583.38|578.18|579.39|574.19|776
1663902300000|2022-09-23 03:05:00|583.17|577.97|582.66|577.46|583.17|577.97|581.2|576|686
1663902600000|2022-09-23 03:10:00|582.75|577.55|584.45|579.25|584.65|579.45|582.22|577.02|708
1663902900000|2022-09-23 03:15:00|584.43|579.23|586.08|580.88|587.46|582.26|584.11|578.91|786
1663903200000|2022-09-23 03:20:00|586.1|580.9|585.67|580.47|587.24|582.04|585.29|580.09|768
1663903500000|2022-09-23 03:25:00|585.86|580.66|587.42|582.22|587.66|582.46|585.44|580.24|768
1663903800000|2022-09-23 03:30:00|587.41|582.21|590.46|585.26|591.51|586.31|587.28|582.08|817
1663904100000|2022-09-23 03:35:00|590.47|585.27|588.1|582.9|590.78|585.58|587.24|582.04|715
1663904400000|2022-09-23 03:40:00|588.15|582.95|590.49|585.29|591.28|586.08|587.82|582.62|741
1663904700000|2022-09-23 03:45:00|590.53|585.33|591.56|586.36|592.34|587.14|590.09|584.89|704
1663905000000|2022-09-23 03:50:00|591.54|586.34|592.04|586.84|592.34|587.14|590.32|585.12|686
1663905300000|2022-09-23 03:55:00|592.05|586.85|592.51|587.31|592.61|587.41|591.27|586.07|561
1663905600000|2022-09-23 04:00:00|592.53|587.33|591.99|586.79|595.03|589.83|591.91|586.71|700
1663905900000|2022-09-23 04:05:00|592.01|586.81|593.36|588.16|593.44|588.24|590.47|585.27|727
1663906200000|2022-09-23 04:10:00|593.37|588.17|595.01|589.81|595.61|590.41|593.37|588.17|662
1663906500000|2022-09-23 04:15:00|595.09|589.89|594.51|589.31|596.81|591.61|593.35|588.15|713
1663906800000|2022-09-23 04:20:00|594.5|589.3|597.27|592.07|598.37|593.17|594.37|589.17|663
1663907100000|2022-09-23 04:25:00|597.35|592.15|595.52|590.32|598.29|593.09|595.48|590.28|772
1663907400000|2022-09-23 04:30:00|595.53|590.33|599.39|594.19|599.58|594.38|595.52|590.32|720
1663907700000|2022-09-23 04:35:00|599.36|594.16|599.29|594.09|600.33|595.13|598.37|593.17|705
1663908000000|2022-09-23 04:40:00|599.3|594.1|598.03|592.83|600.22|595.02|597.94|592.74|735
1663908300000|2022-09-23 04:45:00|598.02|592.82|600.13|594.93|600.59|595.39|596.87|591.67|792
1663908600000|2022-09-23 04:50:00|600.09|594.89|599.05|593.85|600.52|595.32|598.15|592.95|771
1663908900000|2022-09-23 04:55:00|599.08|593.88|597.11|591.91|600.28|595.08|597.08|591.88|702
1663909200000|2022-09-23 05:00:00|597.1|591.9|596.56|591.36|597.31|592.11|596.09|590.89|730
1663909500000|2022-09-23 05:05:00|596.57|591.37|598.47|593.27|599.41|594.21|596.35|591.15|721
1663909800000|2022-09-23 05:10:00|598.41|593.21|597.79|592.59|599.21|594.01|597.35|592.15|735
1663910100000|2022-09-23 05:15:00|597.8|592.6|598.91|593.71|599.33|594.13|597.76|592.56|644
1663910400000|2022-09-23 05:20:00|598.92|593.72|599.29|594.09|601.27|596.07|598.74|593.54|713
1663910700000|2022-09-23 05:25:00|599.3|594.1|600.47|595.27|600.61|595.41|598.82|593.62|594
1663911000000|2022-09-23 05:30:00|600.54|595.34|600.25|595.05|601.45|596.25|599.41|594.21|633
1663911300000|2022-09-23 05:35:00|600.21|595.01|598.4|593.2|600.36|595.16|598.14|592.94|596
1663911600000|2022-09-23 05:40:00|598.39|593.19|597.5|592.3|598.67|593.47|597.45|592.25|532
1663911900000|2022-09-23 05:45:00|597.43|592.23|596.31|591.11|597.73|592.53|595.84|590.64|672
1663912200000|2022-09-23 05:50:00|596.32|591.12|596.65|591.45|597.56|592.36|596.21|591.01|548
1663912500000|2022-09-23 05:55:00|596.56|591.36|596.29|591.09|597.61|592.41|596.27|591.07|664
1663912800000|2022-09-23 06:00:00|596.32|591.12|598.52|593.32|599.06|593.86|596.06|590.86|680
1663913100000|2022-09-23 06:05:00|598.54|593.34|599.71|594.51|600.48|595.28|597.95|592.75|709
1663913400000|2022-09-23 06:10:00|599.7|594.5|599.05|593.85|600.3|595.1|598.46|593.26|556
1663913700000|2022-09-23 06:15:00|599.07|593.87|599.31|594.11|599.72|594.52|597.24|592.04|620
1663914000000|2022-09-23 06:20:00|599.27|594.07|598.28|593.08|599.27|594.07|596.84|591.64|762
1663914300000|2022-09-23 06:25:00|598.26|593.06|598.98|593.78|599.37|594.17|597.45|592.25|612
1663914600000|2022-09-23 06:30:00|598.95|593.75|598.93|593.73|599.35|594.15|598.47|593.27|565
1663914900000|2022-09-23 06:35:00|598.95|593.75|598.22|593.02|599.3|594.1|598.06|592.86|546
1663915200000|2022-09-23 06:40:00|598.28|593.08|597.36|592.16|598.41|593.21|597.26|592.06|523
1663915500000|2022-09-23 06:45:00|597.37|592.17|598.08|592.88|598.28|593.08|597.15|591.95|617
1663915800000|2022-09-23 06:50:00|598.12|592.92|597.94|592.74|598.4|593.2|597.22|592.02|536
1663916100000|2022-09-23 06:55:00|597.96|592.76|598.25|593.05|598.95|593.75|597.49|592.29|607
1663916400000|2022-09-23 07:00:00|598.26|593.06|592.95|587.75|598.32|593.12|592.13|586.93|891
1663916700000|2022-09-23 07:05:00|593|587.8|593.15|587.95|593.38|588.18|591.25|586.05|750
1663917000000|2022-09-23 07:10:00|593.17|587.97|592.53|587.33|595.08|589.88|592.27|587.07|645
1663917300000|2022-09-23 07:15:00|592.5|587.3|593.97|588.77|594.61|589.41|592.34|587.14|741
1663917600000|2022-09-23 07:20:00|593.95|588.75|591.28|586.08|594.18|588.98|591.05|585.85|729
1663917900000|2022-09-23 07:25:00|591.31|586.11|591.45|586.25|592.63|587.43|590.86|585.66|709
1663918200000|2022-09-23 07:30:00|591.42|586.22|590.55|585.35|591.99|586.79|590.27|585.07|733
1663918500000|2022-09-23 07:35:00|590.51|585.31|588.44|583.24|591.33|586.13|588.37|583.17|764
1663918800000|2022-09-23 07:40:00|588.43|583.23|586.95|581.75|589.01|583.81|586.52|581.32|744
1663919100000|2022-09-23 07:45:00|587.02|581.82|589.1|583.9|589.37|584.17|586.61|581.41|736
1663919400000|2022-09-23 07:50:00|589.14|583.94|588.28|583.08|589.44|584.24|587.7|582.5|630
1663919700000|2022-09-23 07:55:00|588.23|583.03|587.91|582.71|588.23|583.03|586.35|581.15|689
1663920000000|2022-09-23 08:00:00|587.9|582.7|589.48|584.28|590.09|584.89|587.81|582.61|713
1663920300000|2022-09-23 08:05:00|589.49|584.29|589.17|583.97|591.17|585.97|589.17|583.97|680
1663920600000|2022-09-23 08:10:00|589.18|583.98|588.65|583.45|590.51|585.31|587.83|582.63|565
1663920900000|2022-09-23 08:15:00|588.6|583.4|584.86|579.66|588.6|583.4|584.2|579|689
1663921200000|2022-09-23 08:20:00|584.87|579.67|584.88|579.68|586.12|580.92|583.98|578.78|706
1663921500000|2022-09-23 08:25:00|584.92|579.72|581.61|576.41|585.06|579.86|581.41|576.21|818
1663921800000|2022-09-23 08:30:00|581.64|576.44|583.6|578.4|584.51|579.31|581.48|576.28|780
1663922100000|2022-09-23 08:35:00|583.46|578.26|583.91|578.71|584.38|579.18|582.38|577.18|740
1663922400000|2022-09-23 08:40:00|583.81|578.61|581.28|576.08|584.02|578.82|581.08|575.88|768
1663922700000|2022-09-23 08:45:00|581.29|576.09|580.96|575.76|582.47|577.27|579.49|574.29|915
1663923000000|2022-09-23 08:50:00|580.99|575.79|578.48|573.28|581.33|576.13|578.36|573.16|803
1663923300000|2022-09-23 08:55:00|578.41|573.21|579.91|574.71|580|574.8|577.25|572.05|749
1663923600000|2022-09-23 09:00:00|579.9|574.7|581.5|576.3|582.02|576.82|579.36|574.16|704
1663923900000|2022-09-23 09:05:00|581.52|576.32|582.31|577.11|582.31|577.11|580.42|575.22|730
1663924200000|2022-09-23 09:10:00|582.35|577.15|583.43|578.23|583.43|578.23|581.26|576.06|736
1663924500000|2022-09-23 09:15:00|583.44|578.24|582.13|576.93|583.53|578.33|581.87|576.67|660
1663924800000|2022-09-23 09:20:00|582.11|576.91|583.78|578.58|583.92|578.72|581.98|576.78|568
1663925100000|2022-09-23 09:25:00|583.74|578.54|583.93|578.73|584.75|579.55|583.49|578.29|558
1663925400000|2022-09-23 09:30:00|583.94|578.74|580.96|575.76|584.14|578.94|580.8|575.6|599
1663925700000|2022-09-23 09:35:00|580.97|575.77|578.13|572.93|581.04|575.84|576.26|571.06|904
1663926000000|2022-09-23 09:40:00|578.07|572.87|577.28|572.08|579.75|574.55|576.98|571.78|872
1663926300000|2022-09-23 09:45:00|577.45|572.25|579.04|573.84|579.06|573.86|575.82|570.62|864
1663926600000|2022-09-23 09:50:00|579.07|573.87|577.86|572.66|579.37|574.17|577.23|572.03|665
1663926900000|2022-09-23 09:55:00|578.08|572.88|581.35|576.15|581.62|576.42|577.95|572.75|815
1663927200000|2022-09-23 10:00:00|581.33|576.13|582.38|577.18|582.58|577.38|580.26|575.06|775
1663927500000|2022-09-23 10:05:00|582.35|577.15|582.84|577.64|583.82|578.62|582.01|576.81|687
1663927800000|2022-09-23 10:10:00|582.85|577.65|582.56|577.36|582.87|577.67|581.92|576.72|589
1663928100000|2022-09-23 10:15:00|582.54|577.34|580.98|575.78|583.02|577.82|580.98|575.78|704
1663928400000|2022-09-23 10:20:00|580.99|575.79|580.51|575.31|581.27|576.07|578.48|573.28|813
1663928700000|2022-09-23 10:25:00|580.62|575.42|580.77|575.57|582.05|576.85|580.23|575.03|658
1663929000000|2022-09-23 10:30:00|580.72|575.52|581.71|576.51|582.2|577|580.16|574.96|669
1663929300000|2022-09-23 10:35:00|581.58|576.38|582.65|577.45|582.99|577.79|581.36|576.16|597
1663929600000|2022-09-23 10:40:00|582.66|577.46|583.31|578.11|584.63|579.43|581.24|576.04|743
1663929900000|2022-09-23 10:45:00|583.33|578.13|583.81|578.61|584.53|579.33|582.64|577.44|694
1663930200000|2022-09-23 10:50:00|583.78|578.58|578.23|573.03|583.79|578.59|578.14|572.94|956
1663930500000|2022-09-23 10:55:00|578.24|573.04|579.24|574.04|579.41|574.21|576.54|571.34|929
1663930800000|2022-09-23 11:00:00|579.16|573.96|578.65|573.45|580.9|575.7|577.21|572.01|892
1663931100000|2022-09-23 11:05:00|578.71|573.51|580.41|575.21|582.33|577.13|578.14|572.94|801
1663931400000|2022-09-23 11:10:00|580.37|575.17|581.56|576.36|583.12|577.92|579.51|574.31|840
1663931700000|2022-09-23 11:15:00|581.54|576.34|582.38|577.18|584.53|579.33|581.48|576.28|861
1663932000000|2022-09-23 11:20:00|582.37|577.17|579.32|574.12|582.43|577.23|578.79|573.59|774
1663932300000|2022-09-23 11:25:00|579.45|574.25|585.48|580.28|585.51|580.31|578.31|573.11|801
1663932600000|2022-09-23 11:30:00|585.42|580.22|583.25|578.05|585.98|580.78|580.93|575.73|824
1663932900000|2022-09-23 11:35:00|583.16|577.96|582.3|577.1|585.09|579.89|581.25|576.05|769
1663933200000|2022-09-23 11:40:00|582.27|577.07|580.32|575.12|583.22|578.02|579.33|574.13|852
1663933500000|2022-09-23 11:45:00|580.31|575.11|581.1|575.9|581.33|576.13|579.12|573.92|852
1663933800000|2022-09-23 11:50:00|581.09|575.89|581.24|576.04|582.31|577.11|578.95|573.75|802
1663934100000|2022-09-23 11:55:00|581.3|576.1|581.68|576.48|581.92|576.72|579.21|574.01|761
1663934400000|2022-09-23 12:00:00|581.64|576.44|583.32|578.12|583.35|578.15|579.63|574.43|870
1663934700000|2022-09-23 12:05:00|583.35|578.15|584.67|579.47|585.11|579.91|581.93|576.73|858
1663935000000|2022-09-23 12:10:00|584.72|579.52|586.48|581.28|586.54|581.34|583.9|578.7|805
1663935300000|2022-09-23 12:15:00|586.46|581.26|588.39|583.19|588.42|583.22|584.88|579.68|693
1663935600000|2022-09-23 12:20:00|588.35|583.15|590.95|585.75|591.17|585.97|587.5|582.3|694
1663935900000|2022-09-23 12:25:00|590.75|585.55|592.4|587.2|592.45|587.25|590.36|585.16|680
1663936200000|2022-09-23 12:30:00|592.38|587.18|596.34|591.14|596.92|591.72|591.3|586.1|774
1663936500000|2022-09-23 12:35:00|596.37|591.17|593.86|588.66|597.55|592.35|593.19|587.99|809
1663936800000|2022-09-23 12:40:00|593.83|588.63|593.05|587.85|594.04|588.84|591.98|586.78|740
1663937100000|2022-09-23 12:45:00|592.94|587.74|594.19|588.99|595.59|590.39|591.94|586.74|803
1663937400000|2022-09-23 12:50:00|594.2|589|592.57|587.37|594.21|589.01|591.1|585.9|833
1663937700000|2022-09-23 12:55:00|592.59|587.39|591.47|586.27|592.8|587.6|591.1|585.9|829
1663938000000|2022-09-23 13:00:00|591.46|586.26|595.41|590.21|595.41|590.21|590.42|585.22|844
1663938300000|2022-09-23 13:05:00|595.44|590.24|598.44|593.24|598.53|593.33|594.5|589.3|894
1663938600000|2022-09-23 13:10:00|598.37|593.17|597.97|592.77|599.14|593.94|596.42|591.22|816
1663938900000|2022-09-23 13:15:00|598|592.8|596.59|591.39|598.1|592.9|595.85|590.65|813
1663939200000|2022-09-23 13:20:00|596.6|591.4|597.16|591.96|597.52|592.32|595.52|590.32|850
1663939500000|2022-09-23 13:25:00|597.17|591.97|592.37|587.17|597.28|592.08|592.04|586.84|848
1663939800000|2022-09-23 13:30:00|592.36|587.16|593.01|587.81|594.69|589.49|590.03|584.83|1043
1663940100000|2022-09-23 13:35:00|593.11|587.91|594.92|589.72|595.37|590.17|590.74|585.54|1026
1663940400000|2022-09-23 13:40:00|594.9|589.7|594.52|589.32|595.63|590.43|593.25|588.05|1005
1663940700000|2022-09-23 13:45:00|594.53|589.33|589.14|583.94|596.48|591.28|589.14|583.94|1052
1663941000000|2022-09-23 13:50:00|589.24|584.04|585.05|579.85|591.07|585.87|584.1|578.9|1014
1663941300000|2022-09-23 13:55:00|585.08|579.88|580.9|575.7|586.07|580.87|578.7|573.5|1047
1663941600000|2022-09-23 14:00:00|580.8|575.6|578.68|573.48|582.89|577.69|576.52|571.32|1050
1663941900000|2022-09-23 14:05:00|578.81|573.61|581.07|575.87|583.35|578.15|577.19|571.99|1029
1663942200000|2022-09-23 14:10:00|581.06|575.86|581.8|576.6|583.16|577.96|579.94|574.74|990
1663942500000|2022-09-23 14:15:00|581.75|576.55|584.27|579.07|584.83|579.63|581.35|576.15|983
1663942800000|2022-09-23 14:20:00|584.24|579.04|579.08|573.88|584.58|579.38|578.7|573.5|1036
1663943100000|2022-09-23 14:25:00|579.11|573.91|585.11|579.91|585.22|580.02|578.33|573.13|1039
1663943400000|2022-09-23 14:30:00|585.2|580|584.95|579.75|586.66|581.46|583.94|578.74|937
1663943700000|2022-09-23 14:35:00|584.92|579.72|588.23|583.03|588.43|583.23|584.92|579.72|980
1663944000000|2022-09-23 14:40:00|588.24|583.04|586.59|581.39|588.59|583.39|585.92|580.72|958
1663944300000|2022-09-23 14:45:00|586.61|581.41|586.29|581.09|587.45|582.25|585.32|580.12|978
1663944600000|2022-09-23 14:50:00|586.22|581.02|584.47|579.27|586.22|581.02|582.7|577.5|850
1663944900000|2022-09-23 14:55:00|584.26|579.06|582.85|577.65|584.52|579.32|582.07|576.87|903
1663945200000|2022-09-23 15:00:00|582.82|577.62|582.11|576.91|583.39|578.19|581.05|575.85|904
1663945500000|2022-09-23 15:05:00|582.15|576.95|585.51|580.31|586.16|580.96|582.11|576.91|835
1663945800000|2022-09-23 15:10:00|585.49|580.29|582.37|577.17|586|580.8|582.15|576.95|759
1663946100000|2022-09-23 15:15:00|582.35|577.15|586.95|581.75|587.56|582.36|582.22|577.02|801
1663946400000|2022-09-23 15:20:00|586.97|581.77|589.49|584.29|589.73|584.53|586.13|580.93|906
1663946700000|2022-09-23 15:25:00|589.66|584.46|590.39|585.19|591.99|586.79|588.68|583.48|919
1663947000000|2022-09-23 15:30:00|590.3|585.1|592.19|586.99|593.44|588.24|590.02|584.82|940
1663947300000|2022-09-23 15:35:00|592.11|586.91|588.18|582.98|592.41|587.21|588.05|582.85|939
1663947600000|2022-09-23 15:40:00|588.2|583|586.31|581.11|589.01|583.81|585.92|580.72|918
1663947900000|2022-09-23 15:45:00|586.28|581.08|583.33|578.13|586.75|581.55|582.46|577.26|885
1663948200000|2022-09-23 15:50:00|583.41|578.21|586.2|581|586.99|581.79|583.38|578.18|892
1663948500000|2022-09-23 15:55:00|586.17|580.97|585.31|580.11|586.41|581.21|585.19|579.99|762
1663948800000|2022-09-23 16:00:00|585.27|580.07|585.89|580.69|586.38|581.18|583.32|578.12|869
1663949100000|2022-09-23 16:05:00|585.92|580.72|583.2|578|586.59|581.39|582.75|577.55|907
1663949400000|2022-09-23 16:10:00|583.18|577.98|582.8|577.6|583.56|578.36|581.11|575.91|870
1663949700000|2022-09-23 16:15:00|582.77|577.57|584.11|578.91|584.11|578.91|581.63|576.43|735
1663950000000|2022-09-23 16:20:00|584.13|578.93|582.93|577.73|584.92|579.72|582.46|577.26|880
1663950300000|2022-09-23 16:25:00|582.9|577.7|578.82|573.62|584|578.8|578.52|573.32|880
1663950600000|2022-09-23 16:30:00|578.78|573.58|579.91|574.71|580.94|575.74|576.81|571.61|904
1663950900000|2022-09-23 16:35:00|579.93|574.73|579.48|574.28|581.07|575.87|577.05|571.85|886
1663951200000|2022-09-23 16:40:00|579.49|574.29|577.83|572.63|579.94|574.74|577.2|572|893
1663951500000|2022-09-23 16:45:00|577.82|572.62|579.16|573.96|580.12|574.92|577.23|572.03|866
1663951800000|2022-09-23 16:50:00|579.09|573.89|583.08|577.88|583.99|578.79|578.2|573|919
1663952100000|2022-09-23 16:55:00|583.1|577.9|583.27|578.07|583.6|578.4|581.99|576.79|858
1663952400000|2022-09-23 17:00:00|583.29|578.09|585.02|579.82|586.07|580.87|582.5|577.3|918
1663952700000|2022-09-23 17:05:00|585.01|579.81|582.99|577.79|586.08|580.88|582.79|577.59|856
1663953000000|2022-09-23 17:10:00|583.01|577.81|583.26|578.06|584.15|578.95|582.62|577.42|800
1663953300000|2022-09-23 17:15:00|583.24|578.04|585.06|579.86|585.41|580.21|583.16|577.96|841
1663953600000|2022-09-23 17:20:00|585.08|579.88|583.99|578.79|585.56|580.36|583.25|578.05|856
1663953900000|2022-09-23 17:25:00|583.92|578.72|577.28|572.08|584.18|578.98|577.28|572.08|914
1663954200000|2022-09-23 17:30:00|577.25|572.05|578.3|573.1|578.92|573.72|576.96|571.76|895
1663954500000|2022-09-23 17:35:00|578.31|573.11|577.85|572.65|578.65|573.45|576.87|571.67|789
1663954800000|2022-09-23 17:40:00|577.84|572.64|580.35|575.15|580.54|575.34|577.69|572.49|822
1663955100000|2022-09-23 17:45:00|580.42|575.22|583.08|577.88|583.39|578.19|579.87|574.67|832
1663955400000|2022-09-23 17:50:00|583.12|577.92|583.21|578.01|583.38|578.18|582.12|576.92|814
1663955700000|2022-09-23 17:55:00|583.33|578.13|583.26|578.06|584.41|579.21|582.83|577.63|764
1663956000000|2022-09-23 18:00:00|583.25|578.05|585.18|579.98|585.33|580.13|581.4|576.2|886
1663956300000|2022-09-23 18:05:00|585.19|579.99|585.13|579.93|589.45|584.25|584.41|579.21|959
1663956600000|2022-09-23 18:10:00|585.1|579.9|578.15|572.95|585.15|579.95|577.1|571.9|1001
1663956900000|2022-09-23 18:15:00|578.16|572.96|579.31|574.11|581.41|576.21|576.76|571.56|967
1663957200000|2022-09-23 18:20:00|579.37|574.17|583.02|577.82|584.59|579.39|579.19|573.99|961
1663957500000|2022-09-23 18:25:00|583.01|577.81|581.16|575.96|584.47|579.27|580.91|575.71|959
1663957800000|2022-09-23 18:30:00|581.15|575.95|581.01|575.81|581.48|576.28|578.12|572.92|994
1663958100000|2022-09-23 18:35:00|581.05|575.85|579.12|573.92|581.05|575.85|578.55|573.35|959
1663958400000|2022-09-23 18:40:00|579.16|573.96|580.75|575.55|580.91|575.71|577.96|572.76|962
1663958700000|2022-09-23 18:45:00|580.79|575.59|580.12|574.92|581.36|576.16|579.19|573.99|938
1663959000000|2022-09-23 18:50:00|580.09|574.89|578.51|573.31|581.12|575.92|578.05|572.85|954
1663959300000|2022-09-23 18:55:00|578.48|573.28|575.07|569.87|578.54|573.34|574.25|569.05|972
1663959600000|2022-09-23 19:00:00|575.1|569.9|578.06|572.86|578.82|573.62|574.06|568.86|1020
1663959900000|2022-09-23 19:05:00|578.03|572.83|579.35|574.15|580.5|575.3|576.92|571.72|973
1663960200000|2022-09-23 19:10:00|579.34|574.14|577.43|572.23|580|574.8|576.09|570.89|900
1663960500000|2022-09-23 19:15:00|577.42|572.22|577.3|572.1|579.12|573.92|577.28|572.08|941
1663960800000|2022-09-23 19:20:00|577.29|572.09|574.02|568.82|578.47|573.27|573.85|568.65|980
1663961100000|2022-09-23 19:25:00|574.07|568.87|575.37|570.17|575.98|570.78|572.72|567.52|974
1663961400000|2022-09-23 19:30:00|575.36|570.16|576.84|571.64|577.55|572.35|575.34|570.14|976
1663961700000|2022-09-23 19:35:00|576.86|571.66|576.95|571.75|577.46|572.26|575.31|570.11|910
1663962000000|2022-09-23 19:40:00|576.94|571.74|579.93|574.73|580.1|574.9|576.13|570.93|937
1663962300000|2022-09-23 19:45:00|580.06|574.86|579.38|574.18|580.28|575.08|578.39|573.19|944
1663962600000|2022-09-23 19:50:00|579.45|574.25|579.93|574.73|580.09|574.89|577.83|572.63|923
1663962900000|2022-09-23 19:55:00|579.96|574.76|581.38|576.18|581.92|576.72|578.88|573.68|892
1663963200000|2022-09-23 20:00:00|581.33|576.13|581.93|576.73|582.36|577.16|580.58|575.38|705
1663963500000|2022-09-23 20:05:00|581.91|576.71|583.61|578.41|584.05|578.85|581.36|576.16|680
1663963800000|2022-09-23 20:10:00|583.64|578.44|583.43|578.23|584.08|578.88|582.33|577.13|642
1663964100000|2022-09-23 20:15:00|583.42|578.22|584.11|578.91|584.45|579.25|582.76|577.56|635
1663964400000|2022-09-23 20:20:00|584.14|578.94|584.33|579.13|584.33|579.13|583.07|577.87|524
1663964700000|2022-09-23 20:25:00|584.32|579.12|586.31|581.11|586.36|581.16|584.26|579.06|567
1663965000000|2022-09-23 20:30:00|586.29|581.09|585.87|580.67|586.81|581.61|584.91|579.71|624
1663965300000|2022-09-23 20:35:00|585.89|580.69|587.56|582.36|587.93|582.73|585.62|580.42|574
1663965600000|2022-09-23 20:40:00|587.42|582.22|586.91|581.71|588.14|582.94|585.78|580.58|513
1663965900000|2022-09-23 20:45:00|586.93|581.73|588.4|583.2|589.26|584.06|586.4|581.2|494
1663966200000|2022-09-23 20:50:00|588.39|583.19|589.76|584.56|590.69|585.49|588.05|582.85|595
1663966500000|2022-09-23 20:55:00|589.78|584.58|588.95|583.75|590.04|584.84|588.92|583.72|360
1664002800000|2022-09-24 07:00:00|598.98|593.78|601.41|596.21|601.41|596.21|598.88|593.68|452
1664003100000|2022-09-24 07:05:00|601.39|596.19|597.96|592.76|601.43|596.23|597.84|592.64|523
1664003400000|2022-09-24 07:10:00|597.95|592.75|592.99|587.79|597.98|592.78|592.08|586.88|705
1664003700000|2022-09-24 07:15:00|592.96|587.76|595.57|590.37|596.15|590.95|592.96|587.76|516
1664004000000|2022-09-24 07:20:00|595.55|590.35|593.92|588.72|595.62|590.42|593.89|588.69|521
1664004300000|2022-09-24 07:25:00|593.95|588.75|595.01|589.81|595.13|589.93|593.95|588.75|410
1664004600000|2022-09-24 07:30:00|595|589.8|595.42|590.22|595.54|590.34|594.95|589.75|313
1664004900000|2022-09-24 07:35:00|595.43|590.23|595.19|589.99|596.3|591.1|594.99|589.79|419
1664005200000|2022-09-24 07:40:00|595.22|590.02|594.19|588.99|595.22|590.02|594.04|588.84|343
1664005500000|2022-09-24 07:45:00|594.14|588.94|594.53|589.33|594.54|589.34|593.15|587.95|353
1664005800000|2022-09-24 07:50:00|594.48|589.28|593.45|588.25|595.06|589.86|593.35|588.15|452
1664006100000|2022-09-24 07:55:00|593.46|588.26|593.94|588.74|594.1|588.9|593.44|588.24|277
1664006400000|2022-09-24 08:00:00|593.93|588.73|589.53|584.33|594.1|588.9|589.52|584.32|372
1664006700000|2022-09-24 08:05:00|589.54|584.34|593.97|588.77|595.22|590.02|589.38|584.18|524
1664007000000|2022-09-24 08:10:00|593.96|588.76|595.08|589.88|595.76|590.56|593.95|588.75|550
1664007300000|2022-09-24 08:15:00|595.09|589.89|595.91|590.71|596.07|590.87|595.06|589.86|599
1664007600000|2022-09-24 08:20:00|595.94|590.74|595.93|590.73|596.23|591.03|595.33|590.13|425
1664007900000|2022-09-24 08:25:00|595.92|590.72|595.84|590.64|596.07|590.87|594.93|589.73|351
1664008200000|2022-09-24 08:30:00|595.88|590.68|597.23|592.03|597.25|592.05|595.68|590.48|491
1664008500000|2022-09-24 08:35:00|597.21|592.01|597.86|592.66|597.9|592.7|596.68|591.48|335
1664008800000|2022-09-24 08:40:00|597.88|592.68|600.85|595.65|600.87|595.67|597.88|592.68|406
1664009100000|2022-09-24 08:45:00|600.88|595.68|601.35|596.15|602.1|596.9|600.28|595.08|525
1664009400000|2022-09-24 08:50:00|601.34|596.14|605.55|600.35|605.55|600.35|601.19|595.99|588
1664009700000|2022-09-24 08:55:00|605.53|600.33|603.89|598.69|606.25|601.05|603.84|598.64|469
1664010000000|2022-09-24 09:00:00|603.88|598.68|605.29|600.09|605.68|600.48|602.96|597.76|518
1664010300000|2022-09-24 09:05:00|605.3|600.1|606.29|601.09|606.35|601.15|605.22|600.02|448
1664010600000|2022-09-24 09:10:00|606.26|601.06|605.08|599.88|606.37|601.17|604.99|599.79|468
1664010900000|2022-09-24 09:15:00|605.09|599.89|602.88|597.68|605.1|599.9|602.87|597.67|502
1664011200000|2022-09-24 09:20:00|602.89|597.69|601.91|596.71|602.92|597.72|601.38|596.18|499
1664011500000|2022-09-24 09:25:00|601.9|596.7|601.96|596.76|602.85|597.65|601.13|595.93|583
1664011800000|2022-09-24 09:30:00|601.95|596.75|601.11|595.91|603.55|598.35|601.01|595.81|593
1664012100000|2022-09-24 09:35:00|601.13|595.93|602.34|597.14|602.51|597.31|601.11|595.91|454
1664012400000|2022-09-24 09:40:00|602.36|597.16|602.84|597.64|603.67|598.47|602.27|597.07|439
1664012700000|2022-09-24 09:45:00|602.83|597.63|604.63|599.43|604.64|599.44|602.83|597.63|413
1664013000000|2022-09-24 09:50:00|604.62|599.42|606.21|601.01|606.53|601.33|604.4|599.2|393
1664013300000|2022-09-24 09:55:00|606.22|601.02|606.14|600.94|606.38|601.18|605.4|600.2|400
1664013600000|2022-09-24 10:00:00|606.13|600.93|605.12|599.92|608.02|602.82|605.06|599.86|491
1664013900000|2022-09-24 10:05:00|605.08|599.88|603.85|598.65|605.3|600.1|603.79|598.59|355
1664014200000|2022-09-24 10:10:00|603.83|598.63|603.12|597.92|604.33|599.13|603.02|597.82|431
1664014500000|2022-09-24 10:15:00|603.09|597.89|602.83|597.63|603.31|598.11|602.82|597.62|385
1664014800000|2022-09-24 10:20:00|602.84|597.64|605.9|600.7|606.29|601.09|602.81|597.61|429
1664015100000|2022-09-24 10:25:00|605.74|600.54|606.58|601.38|607.15|601.95|605.12|599.92|422
1664015400000|2022-09-24 10:30:00|606.55|601.35|603.8|598.6|606.56|601.36|603.78|598.58|418
1664015700000|2022-09-24 10:35:00|603.79|598.59|602.79|597.59|604.19|598.99|602.33|597.13|317
1664016000000|2022-09-24 10:40:00|602.8|597.6|601.25|596.05|602.86|597.66|600.06|594.86|534
1664016300000|2022-09-24 10:45:00|601.24|596.04|603.75|598.55|604.14|598.94|601.18|595.98|394
1664016600000|2022-09-24 10:50:00|603.73|598.53|601.91|596.71|603.73|598.53|601.85|596.65|413
1664016900000|2022-09-24 10:55:00|601.9|596.7|602.56|597.36|602.85|597.65|601.87|596.67|407
1664017200000|2022-09-24 11:00:00|602.54|597.34|603|597.8|603.41|598.21|602.39|597.19|406
1664017500000|2022-09-24 11:05:00|603.03|597.83|604.25|599.05|604.32|599.12|603.02|597.82|412
1664017800000|2022-09-24 11:10:00|604.24|599.04|603.07|597.87|604.38|599.18|603.04|597.84|385
1664018100000|2022-09-24 11:15:00|603.08|597.88|601.23|596.03|603.19|597.99|600.92|595.72|409
1664018400000|2022-09-24 11:20:00|601.2|596|604.24|599.04|604.75|599.55|601.2|596|408
1664018700000|2022-09-24 11:25:00|604.28|599.08|604.55|599.35|605.3|600.1|603.68|598.48|654
1664019000000|2022-09-24 11:30:00|604.56|599.36|604.16|598.96|604.94|599.74|603.8|598.6|528
1664019300000|2022-09-24 11:35:00|604.17|598.97|603|597.8|604.18|598.98|602.92|597.72|405
1664019600000|2022-09-24 11:40:00|602.99|597.79|602.95|597.75|603.2|598|602.67|597.47|373
1664019900000|2022-09-24 11:45:00|602.96|597.76|602.83|597.63|602.96|597.76|602.61|597.41|337
1664020200000|2022-09-24 11:50:00|602.82|597.62|601.11|595.91|603.27|598.07|600.97|595.77|491
1664020500000|2022-09-24 11:55:00|601.12|595.92|601.15|595.95|601.92|596.72|601.03|595.83|374
1664020800000|2022-09-24 12:00:00|601.1|595.9|601.4|596.2|601.94|596.74|601.06|595.86|457
1664021100000|2022-09-24 12:05:00|601.39|596.19|601.34|596.14|601.56|596.36|601.25|596.05|381
1664021400000|2022-09-24 12:10:00|601.3|596.1|600.84|595.64|601.34|596.14|600.25|595.05|413
1664021700000|2022-09-24 12:15:00|600.83|595.63|599.46|594.26|600.97|595.77|599.42|594.22|431
1664022000000|2022-09-24 12:20:00|599.45|594.25|600.23|595.03|600.41|595.21|599.38|594.18|334
1664022300000|2022-09-24 12:25:00|600.25|595.05|599.29|594.09|600.26|595.06|599.19|593.99|362
1664022600000|2022-09-24 12:30:00|599.3|594.1|600.48|595.28|600.8|595.6|599.14|593.94|472
1664022900000|2022-09-24 12:35:00|600.47|595.27|601.88|596.68|601.95|596.75|600.45|595.25|444
1664023200000|2022-09-24 12:40:00|601.89|596.69|601.93|596.73|602.34|597.14|601.26|596.06|570
1664023500000|2022-09-24 12:45:00|601.92|596.72|601.95|596.75|602.17|596.97|600.4|595.2|592
1664023800000|2022-09-24 12:50:00|601.96|596.76|600.22|595.02|602.23|597.03|600.03|594.83|343
1664024100000|2022-09-24 12:55:00|600.24|595.04|600.1|594.9|600.41|595.21|599.9|594.7|464
1664024400000|2022-09-24 13:00:00|600.09|594.89|600.19|594.99|600.26|595.06|599.83|594.63|348
1664024700000|2022-09-24 13:05:00|600.18|594.98|603.15|597.95|603.5|598.3|600.18|594.98|744
1664025000000|2022-09-24 13:10:00|603.14|597.94|602.6|597.4|603.26|598.06|602.13|596.93|632
1664025300000|2022-09-24 13:15:00|602.59|597.39|598.99|593.79|602.8|597.6|598.7|593.5|557
1664025600000|2022-09-24 13:20:00|598.98|593.78|597.27|592.07|599.14|593.94|597.23|592.03|524
1664025900000|2022-09-24 13:25:00|597.26|592.06|597.02|591.82|597.86|592.66|596.89|591.69|417
1664026200000|2022-09-24 13:30:00|597.03|591.83|596.79|591.59|598.03|592.83|596.78|591.58|454
1664026500000|2022-09-24 13:35:00|596.8|591.6|596.88|591.68|597.03|591.83|596.25|591.05|327
1664026800000|2022-09-24 13:40:00|596.84|591.64|595.95|590.75|596.93|591.73|595.32|590.12|359
1664027100000|2022-09-24 13:45:00|595.96|590.76|594.88|589.68|596.17|590.97|594.87|589.67|504
1664027400000|2022-09-24 13:50:00|594.89|589.69|592.06|586.86|595.07|589.87|592.06|586.86|425
1664027700000|2022-09-24 13:55:00|592.07|586.87|590.82|585.62|592.49|587.29|589.92|584.72|472
1664028000000|2022-09-24 14:00:00|590.83|585.63|590.83|585.63|592.07|586.87|587.91|582.71|620
1664028300000|2022-09-24 14:05:00|590.84|585.64|590.33|585.13|593.22|588.02|589.87|584.67|617
1664028600000|2022-09-24 14:10:00|590.34|585.14|592.28|587.08|592.45|587.25|590.34|585.14|503
1664028900000|2022-09-24 14:15:00|592.27|587.07|590.89|585.69|592.44|587.24|589.96|584.76|558
1664029200000|2022-09-24 14:20:00|590.92|585.72|591.7|586.5|592.53|587.33|590.42|585.22|587
1664029500000|2022-09-24 14:25:00|591.71|586.51|590.64|585.44|592.43|587.23|590.23|585.03|534
1664029800000|2022-09-24 14:30:00|590.62|585.42|590.46|585.26|591.29|586.09|590.13|584.93|569
1664030100000|2022-09-24 14:35:00|590.45|585.25|587.97|582.77|590.69|585.49|587.94|582.74|474
1664030400000|2022-09-24 14:40:00|588.01|582.81|587.65|582.45|588.31|583.11|586.87|581.67|556
1664030700000|2022-09-24 14:45:00|587.64|582.44|587.8|582.6|588.9|583.7|587.41|582.21|527
1664031000000|2022-09-24 14:50:00|587.78|582.58|587.37|582.17|588.29|583.09|587.24|582.04|547
1664031300000|2022-09-24 14:55:00|587.39|582.19|588.08|582.88|588.23|583.03|587.38|582.18|515
1664031600000|2022-09-24 15:00:00|588.1|582.9|589.73|584.53|589.91|584.71|588.06|582.86|518
1664031900000|2022-09-24 15:05:00|589.75|584.55|589.34|584.14|590.08|584.88|589.14|583.94|465
1664032200000|2022-09-24 15:10:00|589.31|584.11|586.89|581.69|589.31|584.11|585.06|579.86|544
1664032500000|2022-09-24 15:15:00|586.88|581.68|585.51|580.31|587.28|582.08|584.94|579.74|652
1664032800000|2022-09-24 15:20:00|585.52|580.32|585.97|580.77|586.02|580.82|585.03|579.83|629
1664033100000|2022-09-24 15:25:00|585.99|580.79|586.4|581.2|586.4|581.2|585.89|580.69|470
1664033400000|2022-09-24 15:30:00|586.39|581.19|586.91|581.71|586.96|581.76|586.23|581.03|442
1664033700000|2022-09-24 15:35:00|586.92|581.72|586.97|581.77|587.23|582.03|586.09|580.89|229
1664034000000|2022-09-24 15:40:00|587|581.8|587.33|582.13|587.49|582.29|586.82|581.62|503
1664034300000|2022-09-24 15:45:00|587.37|582.17|588.44|583.24|588.88|583.68|586.89|581.69|509
1664034600000|2022-09-24 15:50:00|588.43|583.23|588.35|583.15|588.96|583.76|587.96|582.76|361
1664034900000|2022-09-24 15:55:00|588.37|583.17|589.23|584.03|589.33|584.13|587.71|582.51|551
1664035200000|2022-09-24 16:00:00|589.22|584.02|590.32|585.12|590.45|585.25|588.74|583.54|662
1664035500000|2022-09-24 16:05:00|590.31|585.11|590|584.8|590.56|585.36|589.64|584.44|584
1664035800000|2022-09-24 16:10:00|589.99|584.79|587.89|582.69|590.06|584.86|587.7|582.5|461
1664036100000|2022-09-24 16:15:00|587.91|582.71|587.18|581.98|588.88|583.68|587.15|581.95|529
1664036400000|2022-09-24 16:20:00|587.19|581.99|586.99|581.79|587.56|582.36|586.88|581.68|305
1664036700000|2022-09-24 16:25:00|586.95|581.75|589.06|583.86|589.06|583.86|586.95|581.75|410
1664037000000|2022-09-24 16:30:00|589.02|583.82|588|582.8|589.13|583.93|587.73|582.53|474
1664037300000|2022-09-24 16:35:00|588.01|582.81|588.96|583.76|589.07|583.87|587.93|582.73|424
1664037600000|2022-09-24 16:40:00|588.97|583.77|587.89|582.69|589.06|583.86|587.3|582.1|481
1664037900000|2022-09-24 16:45:00|587.94|582.74|587.45|582.25|588.02|582.82|587.23|582.03|396
1664038200000|2022-09-24 16:50:00|587.43|582.23|587.16|581.96|588.1|582.9|587.05|581.85|309
1664038500000|2022-09-24 16:55:00|587.17|581.97|586.95|581.75|587.31|582.11|586.89|581.69|392
1664038800000|2022-09-24 17:00:00|586.93|581.73|587.27|582.07|587.3|582.1|586.07|580.87|448
1664039100000|2022-09-24 17:05:00|587.26|582.06|588.97|583.77|588.97|583.77|587.1|581.9|340
1664039400000|2022-09-24 17:10:00|588.96|583.76|590.08|584.88|590.34|585.14|588.93|583.73|400
1664039700000|2022-09-24 17:15:00|590.13|584.93|589.47|584.27|591|585.8|589.22|584.02|406
1664040000000|2022-09-24 17:20:00|589.43|584.23|590.91|585.71|591.15|585.95|589.28|584.08|329
1664040300000|2022-09-24 17:25:00|590.94|585.74|590.33|585.13|591.05|585.85|590.18|584.98|264
1664040600000|2022-09-24 17:30:00|590.34|585.14|589.03|583.83|590.46|585.26|588.81|583.61|381
1664040900000|2022-09-24 17:35:00|589.02|583.82|589.06|583.86|589.28|584.08|588.92|583.72|379
1664041200000|2022-09-24 17:40:00|589.09|583.89|590.44|585.24|590.96|585.76|588.85|583.65|422
1664041500000|2022-09-24 17:45:00|590.41|585.21|590.9|585.7|591.47|586.27|590.26|585.06|396
1664041800000|2022-09-24 17:50:00|590.89|585.69|587.29|582.09|591.22|586.02|587.28|582.08|396
1664042100000|2022-09-24 17:55:00|587.28|582.08|587.85|582.65|588.13|582.93|586.75|581.55|521
1664042400000|2022-09-24 18:00:00|587.8|582.6|585.97|580.77|587.87|582.67|585.97|580.77|443
1664042700000|2022-09-24 18:05:00|586.09|580.89|587.26|582.06|587.36|582.16|585.96|580.76|416
1664043000000|2022-09-24 18:10:00|587.22|582.02|589.4|584.2|589.45|584.25|587.22|582.02|412
1664043300000|2022-09-24 18:15:00|589.39|584.19|589.19|583.99|590.24|585.04|588.88|583.68|441
1664043600000|2022-09-24 18:20:00|589.18|583.98|587.94|582.74|589.18|583.98|587.85|582.65|417
1664043900000|2022-09-24 18:25:00|587.92|582.72|588.62|583.42|588.94|583.74|587.75|582.55|333
1664044200000|2022-09-24 18:30:00|588.63|583.43|588.25|583.05|588.7|583.5|587.92|582.72|334
1664044500000|2022-09-24 18:35:00|588.24|583.04|589.19|583.99|589.34|584.14|587.73|582.53|339
1664044800000|2022-09-24 18:40:00|589.22|584.02|589.29|584.09|589.72|584.52|588.92|583.72|427
1664045100000|2022-09-24 18:45:00|589.11|583.91|589.29|584.09|589.89|584.69|588.75|583.55|434
1664045400000|2022-09-24 18:50:00|589.27|584.07|590.9|585.7|591.12|585.92|589.13|583.93|487
1664045700000|2022-09-24 18:55:00|590.83|585.63|592.35|587.15|592.38|587.18|590.4|585.2|554
1664046000000|2022-09-24 19:00:00|592.36|587.16|591.94|586.74|592.71|587.51|590.83|585.63|619
1664046300000|2022-09-24 19:05:00|592.02|586.82|591.84|586.64|592.35|587.15|591.82|586.62|410
1664046600000|2022-09-24 19:10:00|591.83|586.63|591.27|586.07|592.29|587.09|591.24|586.04|328
1664046900000|2022-09-24 19:15:00|591.24|586.04|590.92|585.72|592.14|586.94|590.83|585.63|463
1664047200000|2022-09-24 19:20:00|590.93|585.73|591.95|586.75|592|586.8|590.83|585.63|381
1664047500000|2022-09-24 19:25:00|591.98|586.78|591.04|585.84|592.21|587.01|590.85|585.65|248
1664047800000|2022-09-24 19:30:00|591.05|585.85|590.95|585.75|591.5|586.3|590.94|585.74|249
1664048100000|2022-09-24 19:35:00|590.94|585.74|591.92|586.72|593.86|588.66|590.84|585.64|512
1664048400000|2022-09-24 19:40:00|591.91|586.71|592.33|587.13|592.39|587.19|591|585.8|574
1664048700000|2022-09-24 19:45:00|592.35|587.15|591.32|586.12|592.39|587.19|590.9|585.7|534
1664049000000|2022-09-24 19:50:00|591.31|586.11|591.32|586.12|591.36|586.16|590.89|585.69|315
1664049300000|2022-09-24 19:55:00|591.3|586.1|591.25|586.05|591.99|586.79|591|585.8|356
1664049600000|2022-09-24 20:00:00|591.23|586.03|592.2|587|592.3|587.1|590.98|585.78|375
1664049900000|2022-09-24 20:05:00|592.23|587.03|591.92|586.72|592.44|587.24|591.74|586.54|229
1664050200000|2022-09-24 20:10:00|591.9|586.7|592.14|586.94|592.45|587.25|591.36|586.16|317
1664050500000|2022-09-24 20:15:00|592.13|586.93|591.23|586.03|592.25|587.05|590.05|584.85|430
1664050800000|2022-09-24 20:20:00|591.28|586.08|591.01|585.81|591.49|586.29|590.32|585.12|320
1664051100000|2022-09-24 20:25:00|590.9|585.7|591.96|586.76|592.07|586.87|590.83|585.63|245
1664051400000|2022-09-24 20:30:00|591.95|586.75|591.29|586.09|592.04|586.84|591.28|586.08|174
1664051700000|2022-09-24 20:35:00|591.28|586.08|592.15|586.95|592.15|586.95|591.11|585.91|222
1664052000000|2022-09-24 20:40:00|592.14|586.94|592.95|587.75|593.25|588.05|591.78|586.58|221
1664052300000|2022-09-24 20:45:00|592.94|587.74|593.17|587.97|593.52|588.32|592.51|587.31|367
1664052600000|2022-09-24 20:50:00|593.16|587.96|593.08|587.88|593.19|587.99|592.8|587.6|169
1664052900000|2022-09-24 20:55:00|593.07|587.87|592.38|587.18|593.15|587.95|592.23|587.03|277
1664053200000|2022-09-24 21:00:00|592.39|587.19|591.91|586.71|592.53|587.33|591.88|586.68|362
1664053500000|2022-09-24 21:05:00|591.88|586.68|590.56|585.36|592.5|587.3|590.24|585.04|360
1664053800000|2022-09-24 21:10:00|590.57|585.37|590.38|585.18|590.86|585.66|590.08|584.88|346
1664054100000|2022-09-24 21:15:00|590.39|585.19|585.94|580.74|590.4|585.2|585.57|580.37|604
1664054400000|2022-09-24 21:20:00|585.92|580.72|587.29|582.09|587.36|582.16|584.59|579.39|489
1664054700000|2022-09-24 21:25:00|587.28|582.08|588.88|583.68|588.9|583.7|587.28|582.08|430
1664055000000|2022-09-24 21:30:00|588.87|583.67|587.87|582.67|588.89|583.69|587.85|582.65|246
1664055300000|2022-09-24 21:35:00|587.88|582.68|587.9|582.7|587.92|582.72|587.15|581.95|217
1664055600000|2022-09-24 21:40:00|587.91|582.71|588.12|582.92|588.51|583.31|587.91|582.71|308
1664055900000|2022-09-24 21:45:00|588.11|582.91|587.97|582.77|588.28|583.08|587.97|582.77|200
1664056200000|2022-09-24 21:50:00|587.94|582.74|586.33|581.13|587.97|582.77|586.27|581.07|607
1664056500000|2022-09-24 21:55:00|586.37|581.17|586.35|581.15|586.39|581.19|585.93|580.73|471
1664056800000|2022-09-24 22:00:00|586.29|581.09|585.19|579.99|586.36|581.16|584.26|579.06|624
1664057100000|2022-09-24 22:05:00|585.2|580|586.25|581.05|586.32|581.12|584.87|579.67|421
1664057400000|2022-09-24 22:10:00|586.24|581.04|584.36|579.16|586.72|581.52|582.02|576.82|662
1664057700000|2022-09-24 22:15:00|584.38|579.18|586.28|581.08|586.57|581.37|584|578.8|515
1664058000000|2022-09-24 22:20:00|586.27|581.07|585.87|580.67|586.28|581.08|583.78|578.58|575
1664058300000|2022-09-24 22:25:00|585.88|580.68|585.9|580.7|586.12|580.92|584.95|579.75|514
1664058600000|2022-09-24 22:30:00|585.88|580.68|584.74|579.54|585.9|580.7|584.14|578.94|475
1664058900000|2022-09-24 22:35:00|584.73|579.53|585.98|580.78|586.02|580.82|584.23|579.03|499
1664059200000|2022-09-24 22:40:00|585.96|580.76|585.39|580.19|586.12|580.92|584.95|579.75|587
1664059500000|2022-09-24 22:45:00|585.52|580.32|579.18|573.98|585.57|580.37|579.18|573.98|709
1664059800000|2022-09-24 22:50:00|579.13|573.93|582.87|577.67|582.95|577.75|579.11|573.91|657
1664060100000|2022-09-24 22:55:00|582.9|577.7|583.14|577.94|583.31|578.11|582.77|577.57|469
1664060400000|2022-09-24 23:00:00|583.13|577.93|582.97|577.77|584.24|579.04|582|576.8|670
1664060700000|2022-09-24 23:05:00|582.96|577.76|582.25|577.05|583.33|578.13|582.13|576.93|476
1664061000000|2022-09-24 23:10:00|582.26|577.06|583.05|577.85|583.11|577.91|580.95|575.75|526
1664061300000|2022-09-24 23:15:00|583.04|577.84|583.24|578.04|583.36|578.16|582.74|577.54|399
1664061600000|2022-09-24 23:20:00|583.25|578.05|582.86|577.66|583.85|578.65|582.47|577.27|534
1664061900000|2022-09-24 23:25:00|582.82|577.62|581.64|576.44|582.83|577.63|581.2|576|468
1664062200000|2022-09-24 23:30:00|581.63|576.43|579.88|574.68|582.96|577.76|579.84|574.64|437
1664062500000|2022-09-24 23:35:00|579.89|574.69|582.02|576.82|582.37|577.17|579.89|574.69|469
1664062800000|2022-09-24 23:40:00|582.01|576.81|582.34|577.14|582.62|577.42|581.71|576.51|522
1664063100000|2022-09-24 23:45:00|582.32|577.12|583|577.8|583.05|577.85|581.76|576.56|413
1664063400000|2022-09-24 23:50:00|582.99|577.79|583.39|578.19|583.39|578.19|582.41|577.21|433
1664063700000|2022-09-24 23:55:00|583.38|578.18|582.13|576.93|583.98|578.78|582.04|576.84|363
1664064000000|2022-09-25 00:00:00|582.09|576.89|584.5|579.3|584.9|579.7|581.9|576.7|507
1664064300000|2022-09-25 00:05:00|584.51|579.31|586.3|581.1|586.69|581.49|583.53|578.33|492
1664064600000|2022-09-25 00:10:00|586.29|581.09|585.3|580.1|586.29|581.09|585.24|580.04|520
1664064900000|2022-09-25 00:15:00|585.31|580.11|582.96|577.76|585.45|580.25|582.91|577.71|380
1664065200000|2022-09-25 00:20:00|582.95|577.75|581.26|576.06|582.95|577.75|580.39|575.19|437
1664065500000|2022-09-25 00:25:00|581.24|576.04|582.8|577.6|583.13|577.93|580.44|575.24|371
1664065800000|2022-09-25 00:30:00|582.81|577.61|583.57|578.37|583.95|578.75|582.51|577.31|347
1664066100000|2022-09-25 00:35:00|583.59|578.39|584.42|579.22|584.51|579.31|583.59|578.39|338
1664066400000|2022-09-25 00:40:00|584.48|579.28|585.32|580.12|585.56|580.36|583.48|578.28|345
1664066700000|2022-09-25 00:45:00|585.24|580.04|586|580.8|586.97|581.77|584.94|579.74|438
1664067000000|2022-09-25 00:50:00|585.99|580.79|586.33|581.13|586.42|581.22|585.06|579.86|336
1664067300000|2022-09-25 00:55:00|586.34|581.14|588.29|583.09|588.37|583.17|586.32|581.12|370
1664067600000|2022-09-25 01:00:00|588.28|583.08|588.94|583.74|589.29|584.09|588.03|582.83|377
1664067900000|2022-09-25 01:05:00|588.96|583.76|590.32|585.12|590.32|585.12|588.33|583.13|391
1664068200000|2022-09-25 01:10:00|590.31|585.11|590.32|585.12|590.9|585.7|589.97|584.77|311
1664068500000|2022-09-25 01:15:00|590.37|585.17|588.4|583.2|590.41|585.21|588.4|583.2|317
1664068800000|2022-09-25 01:20:00|588.39|583.19|588.94|583.74|589.35|584.15|587.84|582.64|293
1664069100000|2022-09-25 01:25:00|588.92|583.72|589.05|583.85|589.23|584.03|588.8|583.6|186
1664069400000|2022-09-25 01:30:00|589.03|583.83|590.75|585.55|590.92|585.72|588.86|583.66|312
1664069700000|2022-09-25 01:35:00|590.7|585.5|589.83|584.63|590.72|585.52|589.24|584.04|348
1664070000000|2022-09-25 01:40:00|589.85|584.65|589.92|584.72|590.15|584.95|589.64|584.44|257
1664070300000|2022-09-25 01:45:00|589.91|584.71|590.16|584.96|590.16|584.96|589.26|584.06|206
1664070600000|2022-09-25 01:50:00|590.14|584.94|589.27|584.07|590.16|584.96|588.68|583.48|265
1664070900000|2022-09-25 01:55:00|589.25|584.05|590.96|585.76|591.05|585.85|588.32|583.12|337
1664071200000|2022-09-25 02:00:00|590.95|585.75|591.29|586.09|592.07|586.87|590.44|585.24|247
1664071500000|2022-09-25 02:05:00|591.32|586.12|591.63|586.43|592.1|586.9|591.18|585.98|242
1664071800000|2022-09-25 02:10:00|591.64|586.44|591.96|586.76|592.11|586.91|591.27|586.07|235
1664072100000|2022-09-25 02:15:00|591.93|586.73|590.1|584.9|591.99|586.79|589.54|584.34|383
1664072400000|2022-09-25 02:20:00|590.04|584.84|589.26|584.06|590.04|584.84|589.11|583.91|265
1664072700000|2022-09-25 02:25:00|589.25|584.05|589.38|584.18|590|584.8|589.07|583.87|241
1664073000000|2022-09-25 02:30:00|589.37|584.17|589.18|583.98|589.46|584.26|589.08|583.88|195
1664073300000|2022-09-25 02:35:00|589.19|583.99|589.32|584.12|589.51|584.31|589.14|583.94|232
1664073600000|2022-09-25 02:40:00|589.33|584.13|589.16|583.96|589.36|584.16|588.83|583.63|232
1664073900000|2022-09-25 02:45:00|589.14|583.94|589.04|583.84|589.14|583.94|587.91|582.71|198
1664074200000|2022-09-25 02:50:00|589.02|583.82|588.93|583.73|589.08|583.88|588.71|583.51|210
1664074500000|2022-09-25 02:55:00|588.92|583.72|588.92|583.72|589.03|583.83|588.16|582.96|207
1664074800000|2022-09-25 03:00:00|588.91|583.71|589.48|584.28|590.05|584.85|587.1|581.9|335
1664075100000|2022-09-25 03:05:00|589.49|584.29|591.39|586.19|591.39|586.19|589.25|584.05|260
1664075400000|2022-09-25 03:10:00|591.38|586.18|592.71|587.51|593.54|588.34|591.38|586.18|264
1664075700000|2022-09-25 03:15:00|592.67|587.47|594.35|589.15|594.63|589.43|592.2|587|340
1664076000000|2022-09-25 03:20:00|594.32|589.12|594.42|589.22|596.11|590.91|593.91|588.71|489
1664076300000|2022-09-25 03:25:00|594.41|589.21|592.17|586.97|594.41|589.21|592.08|586.88|336
1664076600000|2022-09-25 03:30:00|592.13|586.93|591.85|586.65|592.85|587.65|591.83|586.63|281
1664076900000|2022-09-25 03:35:00|591.86|586.66|594.38|589.18|594.53|589.33|591.34|586.14|314
1664077200000|2022-09-25 03:40:00|594.33|589.13|594.21|589.01|594.38|589.18|594.09|588.89|334
1664077500000|2022-09-25 03:45:00|594.2|589|593.16|587.96|594.2|589|593.15|587.95|284
1664077800000|2022-09-25 03:50:00|593.15|587.95|594.09|588.89|594.26|589.06|593.02|587.82|292
1664078100000|2022-09-25 03:55:00|594.1|588.9|596.24|591.04|596.24|591.04|593.99|588.79|427
1664078400000|2022-09-25 04:00:00|596.23|591.03|595.1|589.9|596.53|591.33|595.05|589.85|411
1664078700000|2022-09-25 04:05:00|595.17|589.97|594.11|588.91|595.24|590.04|593.88|588.68|337
1664079000000|2022-09-25 04:10:00|594.07|588.87|593.94|588.74|594.48|589.28|593.88|588.68|199
1664079300000|2022-09-25 04:15:00|593.95|588.75|594.37|589.17|594.59|589.39|593.88|588.68|260
1664079600000|2022-09-25 04:20:00|594.39|589.19|594.86|589.66|594.92|589.72|593.86|588.66|303
1664079900000|2022-09-25 04:25:00|594.85|589.65|594.96|589.76|595.02|589.82|594.48|589.28|200
1664080200000|2022-09-25 04:30:00|594.97|589.77|595.12|589.92|595.29|590.09|594.9|589.7|184
1664080500000|2022-09-25 04:35:00|595.14|589.94|594.09|588.89|595.14|589.94|593.84|588.64|252
1664080800000|2022-09-25 04:40:00|594.1|588.9|594.22|589.02|594.81|589.61|594.04|588.84|235
1664081100000|2022-09-25 04:45:00|594.24|589.04|593.2|588|594.24|589.04|593.18|587.98|234
1664081400000|2022-09-25 04:50:00|593.21|588.01|592.39|587.19|593.21|588.01|592.31|587.11|193
1664081700000|2022-09-25 04:55:00|592.38|587.18|593.26|588.06|593.36|588.16|592.38|587.18|200
1664082000000|2022-09-25 05:00:00|593.27|588.07|593.28|588.08|593.32|588.12|592.49|587.29|192
1664082300000|2022-09-25 05:05:00|593.25|588.05|594.15|588.95|594.22|589.02|593.12|587.92|206
1664082600000|2022-09-25 05:10:00|594.11|588.91|595.13|589.93|595.4|590.2|594.11|588.91|245
1664082900000|2022-09-25 05:15:00|595.07|589.87|594.13|588.93|595.09|589.89|594.01|588.81|245
1664083200000|2022-09-25 05:20:00|594.14|588.94|591.05|585.85|594.33|589.13|590.9|585.7|436
1664083500000|2022-09-25 05:25:00|591.07|585.87|591.56|586.36|591.57|586.37|590.39|585.19|450
1664083800000|2022-09-25 05:30:00|591.55|586.35|592.54|587.34|593.17|587.97|591.36|586.16|352
1664084100000|2022-09-25 05:35:00|592.55|587.35|594.04|588.84|594.25|589.05|592.5|587.3|341
1664084400000|2022-09-25 05:40:00|594.08|588.88|593.95|588.75|594.53|589.33|593.92|588.72|227
1664084700000|2022-09-25 05:45:00|593.94|588.74|594.29|589.09|594.55|589.35|593.53|588.33|263
1664085000000|2022-09-25 05:50:00|594.24|589.04|595.21|590.01|595.41|590.21|594.01|588.81|235
1664085300000|2022-09-25 05:55:00|595.2|590|595.02|589.82|595.43|590.23|594.61|589.41|197
1664085600000|2022-09-25 06:00:00|595.01|589.81|594.22|589.02|595.13|589.93|593.88|588.68|243
1664085900000|2022-09-25 06:05:00|594.23|589.03|595.1|589.9|595.11|589.91|594.17|588.97|241
1664086200000|2022-09-25 06:10:00|595.13|589.93|595.05|589.85|595.27|590.07|594.88|589.68|207
1664086500000|2022-09-25 06:15:00|595.11|589.91|595.52|590.32|595.61|590.41|595.07|589.87|242
1664086800000|2022-09-25 06:20:00|595.55|590.35|596.45|591.25|596.7|591.5|595.35|590.15|252
1664087100000|2022-09-25 06:25:00|596.42|591.22|595.54|590.34|597.18|591.98|595.34|590.14|310
1664087400000|2022-09-25 06:30:00|595.51|590.31|595.17|589.97|596.25|591.05|595|589.8|330
1664087700000|2022-09-25 06:35:00|595.19|589.99|593.3|588.1|595.19|589.99|593.2|588|262
1664088000000|2022-09-25 06:40:00|593.31|588.11|593.15|587.95|593.65|588.45|593.04|587.84|180
1664088300000|2022-09-25 06:45:00|593.16|587.96|593.98|588.78|594|588.8|592.94|587.74|248
1664088600000|2022-09-25 06:50:00|593.97|588.77|594.24|589.04|594.66|589.46|593.56|588.36|243
1664088900000|2022-09-25 06:55:00|594.18|588.98|593.68|588.48|594.42|589.22|593.43|588.23|235
1664089200000|2022-09-25 07:00:00|593.66|588.46|592.9|587.7|593.66|588.46|592.42|587.22|253
1664089500000|2022-09-25 07:05:00|592.88|587.68|591.65|586.45|593.12|587.92|591.29|586.09|346
1664089800000|2022-09-25 07:10:00|591.62|586.42|592.43|587.23|592.65|587.45|591.54|586.34|259
1664090100000|2022-09-25 07:15:00|592.44|587.24|595.16|589.96|595.16|589.96|592.38|587.18|437
1664090400000|2022-09-25 07:20:00|595.21|590.01|596.23|591.03|596.33|591.13|595.21|590.01|512
1664090700000|2022-09-25 07:25:00|596.22|591.02|596.55|591.35|596.76|591.56|595.24|590.04|392
1664091000000|2022-09-25 07:30:00|596.56|591.36|596.4|591.2|596.59|591.39|595.65|590.45|351
1664091300000|2022-09-25 07:35:00|596.39|591.19|595.44|590.24|596.41|591.21|595.2|590|282
1664091600000|2022-09-25 07:40:00|595.45|590.25|593.18|587.98|595.51|590.31|593.18|587.98|364
1664091900000|2022-09-25 07:45:00|593.21|588.01|593.56|588.36|594.11|588.91|593.14|587.94|308
1664092200000|2022-09-25 07:50:00|593.57|588.37|594.4|589.2|594.62|589.42|593.56|588.36|352
1664092500000|2022-09-25 07:55:00|594.39|589.19|593.98|588.78|594.51|589.31|593.83|588.63|276
1664092800000|2022-09-25 08:00:00|593.96|588.76|594.02|588.82|594.31|589.11|593.3|588.1|405
1664093100000|2022-09-25 08:05:00|594.03|588.83|594.3|589.1|594.6|589.4|594.02|588.82|394
1664093400000|2022-09-25 08:10:00|594.32|589.12|597|591.8|597.27|592.07|593.42|588.22|434
1664093700000|2022-09-25 08:15:00|597.01|591.81|595.83|590.63|597.77|592.57|595.83|590.63|455
1664094000000|2022-09-25 08:20:00|595.85|590.65|597.09|591.89|597.09|591.89|595.65|590.45|361
1664094300000|2022-09-25 08:25:00|597.11|591.91|597.19|591.99|597.99|592.79|597.11|591.91|338
1664094600000|2022-09-25 08:30:00|597.2|592|597.21|592.01|597.7|592.5|597.04|591.84|331
1664094900000|2022-09-25 08:35:00|597.26|592.06|596.93|591.73|597.68|592.48|596.79|591.59|294
1664095200000|2022-09-25 08:40:00|596.92|591.72|596.87|591.67|597.69|592.49|596.61|591.41|378
1664095500000|2022-09-25 08:45:00|596.85|591.65|597.35|592.15|597.81|592.61|596.82|591.62|373
1664095800000|2022-09-25 08:50:00|597.33|592.13|596.93|591.73|597.35|592.15|596.83|591.63|361
1664096100000|2022-09-25 08:55:00|596.91|591.71|595.58|590.38|597.64|592.44|595.05|589.85|396
1664096400000|2022-09-25 09:00:00|595.59|590.39|596.3|591.1|596.72|591.52|595.16|589.96|458
1664096700000|2022-09-25 09:05:00|596.29|591.09|595.84|590.64|596.33|591.13|595.48|590.28|375
1664097000000|2022-09-25 09:10:00|595.83|590.63|594.72|589.52|595.94|590.74|594.55|589.35|242
1664097300000|2022-09-25 09:15:00|594.73|589.53|593.52|588.32|594.96|589.76|593.5|588.3|313
1664097600000|2022-09-25 09:20:00|593.53|588.33|593.72|588.52|594|588.8|593.46|588.26|263
1664097900000|2022-09-25 09:25:00|593.74|588.54|594.82|589.62|595.27|590.07|592.76|587.56|281
1664098200000|2022-09-25 09:30:00|594.77|589.57|596.29|591.09|596.56|591.36|594.77|589.57|289
1664098500000|2022-09-25 09:35:00|596.3|591.1|594.46|589.26|597.31|592.11|594.43|589.23|399
1664098800000|2022-09-25 09:40:00|594.47|589.27|591.87|586.67|594.51|589.31|591.76|586.56|522
1664099100000|2022-09-25 09:45:00|591.88|586.68|591.8|586.6|592.12|586.92|590.3|585.1|374
1664099400000|2022-09-25 09:50:00|591.75|586.55|591.9|586.7|592.86|587.66|591.36|586.16|373
1664099700000|2022-09-25 09:55:00|591.89|586.69|591.95|586.75|592.1|586.9|591.21|586.01|366
1664100000000|2022-09-25 10:00:00|591.96|586.76|592.44|587.24|592.86|587.66|591.81|586.61|318
1664100300000|2022-09-25 10:05:00|592.45|587.25|592.41|587.21|592.94|587.74|592.03|586.83|352
1664100600000|2022-09-25 10:10:00|592.57|587.37|591.21|586.01|593.29|588.09|591.05|585.85|455
1664100900000|2022-09-25 10:15:00|591.2|586|588.49|583.29|591.73|586.53|588.4|583.2|410
1664101200000|2022-09-25 10:20:00|588.47|583.27|590.78|585.58|591.44|586.24|588.4|583.2|465
1664101500000|2022-09-25 10:25:00|590.77|585.57|590.97|585.77|591.14|585.94|590.34|585.14|407
1664101800000|2022-09-25 10:30:00|590.95|585.75|592.35|587.15|592.44|587.24|590.95|585.75|297
1664102100000|2022-09-25 10:35:00|592.36|587.16|592.89|587.69|593.19|587.99|592.23|587.03|337
1664102400000|2022-09-25 10:40:00|592.88|587.68|592.81|587.61|593.07|587.87|592.14|586.94|271
1664102700000|2022-09-25 10:45:00|592.79|587.59|592.18|586.98|593.05|587.85|591.81|586.61|323
1664103000000|2022-09-25 10:50:00|592.13|586.93|591.92|586.72|592.28|587.08|591.7|586.5|197
1664103300000|2022-09-25 10:55:00|591.94|586.74|593.47|588.27|593.48|588.28|591.89|586.69|334
1664103600000|2022-09-25 11:00:00|593.46|588.26|594.46|589.26|594.79|589.59|593.44|588.24|343
1664103900000|2022-09-25 11:05:00|594.47|589.27|593.23|588.03|594.91|589.71|593.16|587.96|315
1664104200000|2022-09-25 11:10:00|593.19|587.99|593.27|588.07|593.81|588.61|592.83|587.63|246
1664104500000|2022-09-25 11:15:00|593.26|588.06|593.92|588.72|594|588.8|593.21|588.01|235
1664104800000|2022-09-25 11:20:00|593.91|588.71|593.92|588.72|594.19|588.99|593.74|588.54|242
1664105100000|2022-09-25 11:25:00|593.95|588.75|594.85|589.65|594.9|589.7|593.79|588.59|181
1664105400000|2022-09-25 11:30:00|594.88|589.68|593.91|588.71|595.01|589.81|593.07|587.87|281
1664105700000|2022-09-25 11:35:00|593.94|588.74|592.9|587.7|594.23|589.03|592.8|587.6|163
1664106000000|2022-09-25 11:40:00|592.93|587.73|593.07|587.87|593.4|588.2|592.88|587.68|231
1664106300000|2022-09-25 11:45:00|593.08|587.88|596.46|591.26|596.48|591.28|593.08|587.88|417
1664106600000|2022-09-25 11:50:00|596.47|591.27|596.21|591.01|596.47|591.27|595.01|589.81|507
1664106900000|2022-09-25 11:55:00|596.22|591.02|594.79|589.59|596.22|591.02|594.74|589.54|408
1664107200000|2022-09-25 12:00:00|594.77|589.57|595.23|590.03|595.83|590.63|594.74|589.54|409
1664107500000|2022-09-25 12:05:00|595.24|590.04|593.24|588.04|595.5|590.3|592.96|587.76|392
1664107800000|2022-09-25 12:10:00|593.23|588.03|593.87|588.67|594.03|588.83|592.79|587.59|358
1664108100000|2022-09-25 12:15:00|593.89|588.69|594.11|588.91|594.21|589.01|593.33|588.13|327
1664108400000|2022-09-25 12:20:00|594.12|588.92|596.21|591.01|596.45|591.25|593.92|588.72|374
1664108700000|2022-09-25 12:25:00|596.22|591.02|595.1|589.9|596.46|591.26|594.89|589.69|394
1664109000000|2022-09-25 12:30:00|595.04|589.84|591.66|586.46|595.19|589.99|591.47|586.27|552
1664109300000|2022-09-25 12:35:00|591.71|586.51|592.19|586.99|592.34|587.14|591.58|586.38|345
1664109600000|2022-09-25 12:40:00|592.15|586.95|593.78|588.58|594.08|588.88|592.15|586.95|412
1664109900000|2022-09-25 12:45:00|593.77|588.57|593.49|588.29|593.98|588.78|592.93|587.73|294
1664110200000|2022-09-25 12:50:00|593.51|588.31|592.9|587.7|593.86|588.66|592.88|587.68|277
1664110500000|2022-09-25 12:55:00|592.94|587.74|592.29|587.09|593.1|587.9|591.62|586.42|406
1664110800000|2022-09-25 13:00:00|592.28|587.08|592|586.8|592.29|587.09|591.26|586.06|399
1664111100000|2022-09-25 13:05:00|591.99|586.79|591|585.8|592.45|587.25|590.89|585.69|478
1664111400000|2022-09-25 13:10:00|590.98|585.78|590.9|585.7|591.31|586.11|590.02|584.82|369
1664111700000|2022-09-25 13:15:00|590.89|585.69|591.91|586.71|592.21|587.01|590.86|585.66|395
1664112000000|2022-09-25 13:20:00|591.89|586.69|590.37|585.17|592.26|587.06|590.06|584.86|518
1664112300000|2022-09-25 13:25:00|590.38|585.18|587|581.8|590.38|585.18|586.43|581.23|681
1664112600000|2022-09-25 13:30:00|587.01|581.81|584.19|578.99|587.41|582.21|584.12|578.92|757
1664112900000|2022-09-25 13:35:00|584.18|578.98|581.61|576.41|584.46|579.26|581.61|576.41|551
1664113200000|2022-09-25 13:40:00|581.53|576.33|582.94|577.74|584.24|579.04|581.27|576.07|652
1664113500000|2022-09-25 13:45:00|583.04|577.84|581.01|575.81|583.26|578.06|579.68|574.48|692
1664113800000|2022-09-25 13:50:00|580.98|575.78|582.36|577.16|582.37|577.17|580.51|575.31|623
1664114100000|2022-09-25 13:55:00|582.44|577.24|581.64|576.44|582.45|577.25|581.28|576.08|537
1664114400000|2022-09-25 14:00:00|581.62|576.42|580.92|575.72|581.62|576.42|580.08|574.88|534
1664114700000|2022-09-25 14:05:00|580.91|575.71|578.45|573.25|580.92|575.72|578.45|573.25|446
1664115000000|2022-09-25 14:10:00|578.46|573.26|578.97|573.77|579.08|573.88|575.89|570.69|601
1664115300000|2022-09-25 14:15:00|578.98|573.78|578.28|573.08|578.98|573.78|576.24|571.04|576
1664115600000|2022-09-25 14:20:00|578.3|573.1|580.19|574.99|580.19|574.99|577.95|572.75|515
1664115900000|2022-09-25 14:25:00|580.18|574.98|579.1|573.9|580.21|575.01|578.19|572.99|560
1664116200000|2022-09-25 14:30:00|579.09|573.89|579.25|574.05|579.45|574.25|578.27|573.07|577
1664116500000|2022-09-25 14:35:00|579.26|574.06|578.61|573.41|579.26|574.06|577.66|572.46|471
1664116800000|2022-09-25 14:40:00|578.6|573.4|579.26|574.06|579.35|574.15|578.54|573.34|391
1664117100000|2022-09-25 14:45:00|579.24|574.04|580.8|575.6|581.35|576.15|578.89|573.69|444
1664117400000|2022-09-25 14:50:00|580.81|575.61|580.09|574.89|581.14|575.94|579.46|574.26|482
1664117700000|2022-09-25 14:55:00|580.08|574.88|580.54|575.34|581.02|575.82|579.39|574.19|338
1664118000000|2022-09-25 15:00:00|580.56|575.36|581.39|576.19|581.53|576.33|580.3|575.1|389
1664118300000|2022-09-25 15:05:00|581.4|576.2|580.83|575.63|581.45|576.25|580.06|574.86|398
1664118600000|2022-09-25 15:10:00|580.82|575.62|581.11|575.91|581.17|575.97|580.27|575.07|323
1664118900000|2022-09-25 15:15:00|581.16|575.96|581.01|575.81|581.27|576.07|580.91|575.71|339
1664119200000|2022-09-25 15:20:00|581.02|575.82|581.46|576.26|581.77|576.57|580.47|575.27|529
1664119500000|2022-09-25 15:25:00|581.47|576.27|581.53|576.33|581.92|576.72|581.05|575.85|459
1664119800000|2022-09-25 15:30:00|581.52|576.32|581.22|576.02|581.97|576.77|580.92|575.72|438
1664120100000|2022-09-25 15:35:00|581.2|576|581.99|576.79|582.29|577.09|581.2|576|254
1664120400000|2022-09-25 15:40:00|582|576.8|582.47|577.27|582.86|577.66|581.98|576.78|268
1664120700000|2022-09-25 15:45:00|582.48|577.28|583.25|578.05|583.35|578.15|582.25|577.05|285
1664121000000|2022-09-25 15:50:00|583.22|578.02|585.88|580.68|585.97|580.77|583.11|577.91|370
1664121300000|2022-09-25 15:55:00|585.91|580.71|585.06|579.86|586.05|580.85|584.37|579.17|395
1664121600000|2022-09-25 16:00:00|585.03|579.83|585.28|580.08|585.47|580.27|584.41|579.21|495
1664121900000|2022-09-25 16:05:00|585.26|580.06|586.13|580.93|586.16|580.96|585.17|579.97|370
1664122200000|2022-09-25 16:10:00|586.21|581.01|587.53|582.33|587.92|582.72|585.85|580.65|432
1664122500000|2022-09-25 16:15:00|587.52|582.32|585.15|579.95|587.53|582.33|585.1|579.9|602
1664122800000|2022-09-25 16:20:00|585.16|579.96|583.45|578.25|585.88|580.68|583.45|578.25|405
1664123100000|2022-09-25 16:25:00|583.38|578.18|583.12|577.92|583.42|578.22|582.41|577.21|439
1664123400000|2022-09-25 16:30:00|583.09|577.89|583.3|578.1|583.63|578.43|582.5|577.3|318
1664123700000|2022-09-25 16:35:00|583.28|578.08|583.49|578.29|583.9|578.7|583.11|577.91|304
1664124000000|2022-09-25 16:40:00|583.46|578.26|583.28|578.08|583.53|578.33|583.02|577.82|175
1664124300000|2022-09-25 16:45:00|583.29|578.09|580.27|575.07|583.47|578.27|580.24|575.04|366
1664124600000|2022-09-25 16:50:00|580.26|575.06|580.19|574.99|580.62|575.42|579.39|574.19|430
1664124900000|2022-09-25 16:55:00|580.03|574.83|577.31|572.11|580.03|574.83|576.6|571.4|492
1664125200000|2022-09-25 17:00:00|577.32|572.12|573.48|568.28|577.99|572.79|571.78|566.58|900
1664125500000|2022-09-25 17:05:00|573.49|568.29|574.75|569.55|574.81|569.61|572.16|566.96|836
1664125800000|2022-09-25 17:10:00|574.8|569.6|573.15|567.95|575.07|569.87|572.9|567.7|680
1664126100000|2022-09-25 17:15:00|573.16|567.96|573.85|568.65|574.07|568.87|572.85|567.65|633
1664126400000|2022-09-25 17:20:00|573.86|568.66|573.41|568.21|574.22|569.02|573.29|568.09|545
1664126700000|2022-09-25 17:25:00|573.42|568.22|574.38|569.18|574.4|569.2|572.88|567.68|542
1664127000000|2022-09-25 17:30:00|574.4|569.2|575.38|570.18|576.24|571.04|574.38|569.18|513
1664127300000|2022-09-25 17:35:00|575.39|570.19|574.44|569.24|575.4|570.2|573.98|568.78|485
1664127600000|2022-09-25 17:40:00|574.56|569.36|574.12|568.92|575.96|570.76|573.23|568.03|522
1664127900000|2022-09-25 17:45:00|574.13|568.93|575.28|570.08|575.28|570.08|573.05|567.85|553
1664128200000|2022-09-25 17:50:00|575.29|570.09|576.45|571.25|576.91|571.71|575.18|569.98|581
1664128500000|2022-09-25 17:55:00|576.44|571.24|578.43|573.23|578.43|573.23|576.21|571.01|548
1664128800000|2022-09-25 18:00:00|578.44|573.24|577.27|572.07|578.46|573.26|576.81|571.61|383
1664129100000|2022-09-25 18:05:00|577.25|572.05|576.93|571.73|577.27|572.07|575.89|570.69|440
1664129400000|2022-09-25 18:10:00|576.92|571.72|577.98|572.78|578.09|572.89|576.47|571.27|316
1664129700000|2022-09-25 18:15:00|577.97|572.77|577.77|572.57|578.03|572.83|577.25|572.05|356
1664130000000|2022-09-25 18:20:00|577.75|572.55|578.02|572.82|578.06|572.86|576.9|571.7|278
1664130300000|2022-09-25 18:25:00|578|572.8|577.25|572.05|578.02|572.82|577.06|571.86|284
1664130600000|2022-09-25 18:30:00|577.27|572.07|576.93|571.73|577.46|572.26|576.54|571.34|358
1664130900000|2022-09-25 18:35:00|576.94|571.74|577.18|571.98|577.31|572.11|576.25|571.05|286
1664131200000|2022-09-25 18:40:00|577.2|572|575.85|570.65|577.38|572.18|574.71|569.51|410
1664131500000|2022-09-25 18:45:00|575.84|570.64|576.09|570.89|578.25|573.05|575.01|569.81|518
1664131800000|2022-09-25 18:50:00|576.12|570.92|579.77|574.57|580.01|574.81|575.71|570.51|443
1664132100000|2022-09-25 18:55:00|579.8|574.6|578.76|573.56|580.98|575.78|578.22|573.02|548
1664132400000|2022-09-25 19:00:00|578.75|573.55|578.79|573.59|579.36|574.16|578.33|573.13|466
1664132700000|2022-09-25 19:05:00|578.81|573.61|578.96|573.76|579.32|574.12|577.98|572.78|468
1664133000000|2022-09-25 19:10:00|578.95|573.75|578.72|573.52|578.96|573.76|578.25|573.05|425
1664133300000|2022-09-25 19:15:00|578.71|573.51|578.24|573.04|579|573.8|577.88|572.68|328
1664133600000|2022-09-25 19:20:00|578.29|573.09|579.41|574.21|579.8|574.6|577.98|572.78|453
1664133900000|2022-09-25 19:25:00|579.39|574.19|578.84|573.64|579.42|574.22|578.34|573.14|466
1664134200000|2022-09-25 19:30:00|578.85|573.65|579.78|573.08|579.9|573.79|578.25|572.74|335
1664134500000|2022-09-25 19:35:00|579.79|573.09|577.62|570.92|580|573.3|577.04|570.34|536
1664134800000|2022-09-25 19:40:00|577.64|570.94|576.98|570.28|577.86|571.16|576.02|569.32|524
1664135100000|2022-09-25 19:45:00|576.96|570.26|576.83|570.13|576.98|570.28|575.86|569.16|471
1664135400000|2022-09-25 19:50:00|576.84|570.14|577.55|570.85|577.69|570.99|576.82|570.12|235
1664135700000|2022-09-25 19:55:00|577.56|570.86|578.04|571.34|578.18|571.48|577.06|570.36|239
1664136000000|2022-09-25 20:00:00|578.03|571.33|578.16|571.46|578.66|571.96|577.66|570.96|331
1664136300000|2022-09-25 20:05:00|578.15|571.45|578.55|571.85|578.66|571.96|577.7|571|261
1664136600000|2022-09-25 20:10:00|578.54|571.84|578.15|571.45|578.54|571.84|577.84|571.14|188
1664136900000|2022-09-25 20:15:00|578.17|571.47|575.51|568.81|578.17|571.47|574.51|567.81|475
1664137200000|2022-09-25 20:20:00|575.52|568.82|575.12|568.42|575.92|569.22|574.6|567.9|338
1664137500000|2022-09-25 20:25:00|575.08|568.38|576.58|569.88|576.58|569.88|575.02|568.32|307
1664137800000|2022-09-25 20:30:00|576.68|569.98|576.84|570.14|577.04|570.34|576.05|569.35|294
1664138100000|2022-09-25 20:35:00|576.85|570.15|577.13|570.43|577.62|570.92|576.68|569.98|369
1664138400000|2022-09-25 20:40:00|577.12|570.42|577.73|571.03|577.78|571.08|576.85|570.15|232
1664138700000|2022-09-25 20:45:00|577.74|571.04|577.03|570.33|577.79|571.09|576.75|570.05|275
1664139000000|2022-09-25 20:50:00|577.04|570.34|577.15|570.45|577.75|571.05|576.69|569.99|350
1664139300000|2022-09-25 20:55:00|577.13|570.43|576.71|570.01|577.26|570.56|575.54|568.84|410
1664139600000|2022-09-25 21:00:00|576.72|570.02|576.01|569.31|577.09|570.39|575.69|568.99|373
1664139900000|2022-09-25 21:05:00|575.99|569.29|576.11|569.41|576.25|569.55|575.08|568.38|363
1664140200000|2022-09-25 21:10:00|576.12|569.42|578.3|571.6|578.36|571.66|576.02|569.32|334
1664140500000|2022-09-25 21:15:00|578.31|571.61|578.04|571.34|578.78|572.08|577.87|571.17|262
1664140800000|2022-09-25 21:20:00|578.06|571.36|579.01|572.31|579.15|572.45|577.38|570.68|333
1664141100000|2022-09-25 21:25:00|579.03|572.33|575.71|570.51|579.06|573.02|575.66|570.46|267
1664141400000|2022-09-25 21:30:00|575.66|570.46|575.38|570.18|575.66|570.46|575|569.8|160
1664141700000|2022-09-25 21:35:00|575.5|570.3|570|564.8|575.5|570.3|569.99|564.79|446
1664142000000|2022-09-25 21:40:00|570.01|564.81|573.83|568.63|574.48|569.28|569.82|564.62|616
1664142300000|2022-09-25 21:45:00|573.8|568.6|573.85|568.65|574.39|569.19|573.24|568.04|304
1664142600000|2022-09-25 21:50:00|573.9|568.7|573.25|568.05|574.02|568.82|573.05|567.85|256
1664142900000|2022-09-25 21:55:00|573.22|568.02|571.26|566.06|573.27|568.07|570.87|565.67|450
1664143200000|2022-09-25 22:00:00|571.25|566.05|564.43|559.23|571.44|566.24|564.13|558.93|926
1664143500000|2022-09-25 22:05:00|564.42|559.22|568.2|563|569.06|563.86|563.92|558.72|909
1664143800000|2022-09-25 22:10:00|568.22|563.02|572.4|567.2|572.45|567.25|568.02|562.82|796
1664144100000|2022-09-25 22:15:00|572.47|567.27|573.95|568.75|574.35|569.15|572.07|566.87|801
1664144400000|2022-09-25 22:20:00|573.94|568.74|576.17|570.97|576.31|571.11|573.24|568.04|796
1664144700000|2022-09-25 22:25:00|576.15|570.95|575.28|570.08|576.18|570.98|574.43|569.23|725
1664145000000|2022-09-25 22:30:00|575.29|570.09|575.89|570.69|576.64|571.44|574.85|569.65|784
1664145300000|2022-09-25 22:35:00|575.91|570.71|575.36|570.16|576.33|571.13|575.14|569.94|733
1664145600000|2022-09-25 22:40:00|575.37|570.17|572.21|567.01|575.68|570.48|572.11|566.91|706
1664145900000|2022-09-25 22:45:00|572.25|567.05|573.35|568.15|573.94|568.74|571.73|566.53|821
1664146200000|2022-09-25 22:50:00|573.37|568.17|574.09|568.89|574.61|569.41|572.96|567.76|660
1664146500000|2022-09-25 22:55:00|574.07|568.87|569.77|564.57|574.24|569.04|568.6|563.4|820
1664146800000|2022-09-25 23:00:00|569.88|564.68|570.94|565.74|571.12|565.92|568.84|563.64|694
1664147100000|2022-09-25 23:05:00|571.01|565.81|570.36|565.16|572.12|566.92|568.76|563.56|718
1664147400000|2022-09-25 23:10:00|570.38|565.18|572.3|567.1|572.58|567.38|569.87|564.67|671
1664147700000|2022-09-25 23:15:00|572.34|567.14|571.79|566.59|572.98|567.78|571.78|566.58|588
1664148000000|2022-09-25 23:20:00|571.74|566.54|571.21|566.01|572.43|567.23|570.89|565.69|642
1664148300000|2022-09-25 23:25:00|571.18|565.98|572.28|567.08|572.41|567.21|570.95|565.75|692
1664148600000|2022-09-25 23:30:00|572.29|567.09|570.43|565.23|572.35|567.15|570.43|565.23|617
1664148900000|2022-09-25 23:35:00|570.48|565.28|567.33|562.13|570.48|565.28|567.07|561.87|751
1664149200000|2022-09-25 23:40:00|567.26|562.06|568.16|562.96|568.21|563.01|566.72|561.52|710
1664149500000|2022-09-25 23:45:00|568.12|562.92|567.35|562.15|568.23|563.03|566.64|561.44|587
1664149800000|2022-09-25 23:50:00|567.39|562.19|570.08|564.88|570.53|565.33|566.64|561.44|738
1664150100000|2022-09-25 23:55:00|570.09|564.89|568.35|563.15|570.55|565.35|567.6|562.4|629
1664150400000|2022-09-26 00:00:00|568.23|563.03|568.56|563.36|569.4|564.2|567.4|562.2|851
1664150700000|2022-09-26 00:05:00|568.65|563.45|570.5|565.3|571.03|565.83|566.25|561.05|879
1664151000000|2022-09-26 00:10:00|570.49|565.29|574.59|569.39|575.95|570.75|569.83|564.63|960
1664151300000|2022-09-26 00:15:00|574.57|569.37|574.76|569.56|575.14|569.94|572.78|567.58|885
1664151600000|2022-09-26 00:20:00|574.79|569.59|571.62|566.42|574.82|569.62|570.22|565.02|890
1664151900000|2022-09-26 00:25:00|571.59|566.39|570.03|564.83|572.33|567.13|569.83|564.63|744
1664152200000|2022-09-26 00:30:00|570.04|564.84|568.74|563.54|570.23|565.03|568.72|563.52|710
1664152500000|2022-09-26 00:35:00|568.75|563.55|570.25|565.05|570.54|565.34|568.12|562.92|841
1664152800000|2022-09-26 00:40:00|570.26|565.06|560.89|555.69|570.34|565.14|559.49|554.29|890
1664153100000|2022-09-26 00:45:00|560.95|555.75|561.12|555.92|562.42|557.22|560.7|555.5|783
1664153400000|2022-09-26 00:50:00|561.15|555.95|563.49|558.29|563.52|558.32|561.06|555.86|808
1664153700000|2022-09-26 00:55:00|563.52|558.32|560.52|555.32|564.26|559.06|560.06|554.86|791
1664154000000|2022-09-26 01:00:00|560.49|555.29|566.08|560.88|567.01|561.81|560.01|554.81|917
1664154300000|2022-09-26 01:05:00|566|560.8|566.1|560.9|567.85|562.65|565.06|559.86|712
1664154600000|2022-09-26 01:10:00|566.09|560.89|566.99|561.79|568.11|562.91|564.07|558.87|676
1664154900000|2022-09-26 01:15:00|566.95|561.75|565.94|560.74|567.03|561.83|565.21|560.01|715
1664155200000|2022-09-26 01:20:00|565.91|560.71|562.14|556.94|567.13|561.93|561.87|556.67|710
1664155500000|2022-09-26 01:25:00|562.21|557.01|562.17|556.97|563.04|557.84|560.91|555.71|641
1664155800000|2022-09-26 01:30:00|562.19|556.99|564.13|558.93|564.13|558.93|561.43|556.23|684
1664156100000|2022-09-26 01:35:00|564.12|558.92|566.49|561.29|566.54|561.34|564.08|558.88|584
1664156400000|2022-09-26 01:40:00|566.47|561.27|567.28|562.08|567.43|562.23|566.29|561.09|642
1664156700000|2022-09-26 01:45:00|567.29|562.09|568.42|563.22|568.81|563.61|566.55|561.35|586
1664157000000|2022-09-26 01:50:00|568.4|563.2|568.51|563.31|569.31|564.11|568.2|563|609
1664157300000|2022-09-26 01:55:00|568.5|563.3|568.95|563.75|569.03|563.83|567.35|562.15|556
1664157600000|2022-09-26 02:00:00|568.94|563.74|569.35|564.15|569.39|564.19|568.03|562.83|626
1664157900000|2022-09-26 02:05:00|569.34|564.14|568.28|563.08|569.92|564.72|568.19|562.99|475
1664158200000|2022-09-26 02:10:00|568.3|563.1|570.47|565.27|570.79|565.59|568.23|563.03|539
1664158500000|2022-09-26 02:15:00|570.48|565.28|572.21|567.01|573.19|567.99|570.27|565.07|716
1664158800000|2022-09-26 02:20:00|572.19|566.99|572.99|567.79|573.22|568.02|572.14|566.94|590
1664159100000|2022-09-26 02:25:00|573.04|567.84|572.46|567.26|573.25|568.05|572.22|567.02|573
1664159400000|2022-09-26 02:30:00|572.42|567.22|571.48|566.28|572.87|567.67|571.31|566.11|614
1664159700000|2022-09-26 02:35:00|571.53|566.33|570.87|565.67|572.04|566.84|570.74|565.54|662
1664160000000|2022-09-26 02:40:00|570.88|565.68|571.78|566.58|572.11|566.91|570.77|565.57|588
1664160300000|2022-09-26 02:45:00|571.75|566.55|569.84|564.64|572.03|566.83|569.31|564.11|598
1664160600000|2022-09-26 02:50:00|569.8|564.6|570.38|565.18|570.94|565.74|568.87|563.67|502
1664160900000|2022-09-26 02:55:00|570.39|565.19|568.95|563.75|570.56|565.36|568.82|563.62|580
1664161200000|2022-09-26 03:00:00|568.93|563.73|567.24|562.04|569.92|564.72|567.16|561.96|679
1664161500000|2022-09-26 03:05:00|567.22|562.02|569.9|564.7|570.02|564.82|567.15|561.95|531
1664161800000|2022-09-26 03:10:00|569.87|564.67|568.9|563.7|570.56|565.36|568.82|563.62|464
1664162100000|2022-09-26 03:15:00|568.85|563.65|569.85|564.65|570.23|565.03|568.35|563.15|492
1664162400000|2022-09-26 03:20:00|569.87|564.67|572.58|567.38|573.48|568.28|569.43|564.23|597
1664162700000|2022-09-26 03:25:00|572.56|567.36|570.33|565.13|572.95|567.75|570.02|564.82|530
1664163000000|2022-09-26 03:30:00|570.35|565.15|569.4|564.2|570.94|565.74|569.35|564.15|529
1664163300000|2022-09-26 03:35:00|569.41|564.21|569.05|563.85|569.96|564.76|568.28|563.08|493
1664163600000|2022-09-26 03:40:00|569.03|563.83|567.05|561.85|570.04|564.84|566.92|561.72|618
1664163900000|2022-09-26 03:45:00|567.04|561.84|567.54|562.34|568.22|563.02|567|561.8|533
1664164200000|2022-09-26 03:50:00|567.53|562.33|567.94|562.74|568.86|563.66|567.32|562.12|489
1664164500000|2022-09-26 03:55:00|567.9|562.7|568.87|563.67|569.49|564.29|567.7|562.5|517
1664164800000|2022-09-26 04:00:00|568.86|563.66|568.32|563.12|569.06|563.86|567.75|562.55|621
1664165100000|2022-09-26 04:05:00|568.37|563.17|569.31|564.11|569.49|564.29|568.2|563|569
1664165400000|2022-09-26 04:10:00|569.29|564.09|566.9|561.7|570.03|564.83|566.67|561.47|502
1664165700000|2022-09-26 04:15:00|567.01|561.81|567.99|562.79|569.06|563.86|566.85|561.65|441
1664166000000|2022-09-26 04:20:00|567.98|562.78|570.13|564.93|570.21|565.01|567.85|562.65|330
1664166300000|2022-09-26 04:25:00|570.14|564.94|570.98|565.78|571.61|566.41|569.96|564.76|452
1664166600000|2022-09-26 04:30:00|571|565.8|571.5|566.3|571.88|566.68|570.07|564.87|558
1664166900000|2022-09-26 04:35:00|571.54|566.34|571.78|566.58|572.23|567.03|571.36|566.16|532
1664167200000|2022-09-26 04:40:00|571.76|566.56|571.1|565.9|571.89|566.69|570.9|565.7|435
1664167500000|2022-09-26 04:45:00|571.12|565.92|568.87|563.67|571.5|566.3|566.95|561.75|662
1664167800000|2022-09-26 04:50:00|568.89|563.69|566.4|561.2|568.95|563.75|566.28|561.08|556
1664168100000|2022-09-26 04:55:00|566.39|561.19|565.18|559.98|566.94|561.74|565.18|559.98|645
1664168400000|2022-09-26 05:00:00|565.21|560.01|565.96|560.76|566.95|561.75|564.88|559.68|700
1664168700000|2022-09-26 05:05:00|565.98|560.78|565.76|560.56|566.21|561.01|564.86|559.66|757
1664169000000|2022-09-26 05:10:00|565.75|560.55|564.85|559.65|565.83|560.63|563.81|558.61|687
1664169300000|2022-09-26 05:15:00|564.87|559.67|565.23|560.03|565.88|560.68|564.25|559.05|534
1664169600000|2022-09-26 05:20:00|565.25|560.05|563.9|558.7|565.8|560.6|563.77|558.57|608
1664169900000|2022-09-26 05:25:00|563.91|558.71|561.22|556.02|564.31|559.11|561.19|555.99|736
1664170200000|2022-09-26 05:30:00|561.2|556|564.89|559.69|565.02|559.82|560.98|555.78|770
1664170500000|2022-09-26 05:35:00|564.86|559.66|562.81|557.61|564.98|559.78|562.45|557.25|712
1664170800000|2022-09-26 05:40:00|562.83|557.63|563.74|558.54|563.94|558.74|562.17|556.97|721
1664171100000|2022-09-26 05:45:00|563.77|558.57|564.41|559.21|565.35|560.15|563.28|558.08|607
1664171400000|2022-09-26 05:50:00|564.37|559.17|564.98|559.78|565.33|560.13|564.25|559.05|471
1664171700000|2022-09-26 05:55:00|564.99|559.79|563.82|558.62|565.39|560.19|563.82|558.62|524
1664172000000|2022-09-26 06:00:00|563.77|558.57|564.5|559.3|565.18|559.98|561.9|556.7|856
1664172300000|2022-09-26 06:05:00|564.52|559.32|561.14|555.94|565.1|559.9|561.14|555.94|696
1664172600000|2022-09-26 06:10:00|560.88|555.68|558.83|553.63|561.32|556.12|558.12|552.92|873
1664172900000|2022-09-26 06:15:00|558.92|553.72|559.43|554.23|560.07|554.87|558.05|552.85|897
1664173200000|2022-09-26 06:20:00|559.42|554.22|561.26|556.06|561.37|556.17|559.04|553.84|827
1664173500000|2022-09-26 06:25:00|561.2|556|563.46|558.26|563.71|558.51|561.09|555.89|765
1664173800000|2022-09-26 06:30:00|563.48|558.28|563.55|558.35|564.37|559.17|562.36|557.16|745
1664174100000|2022-09-26 06:35:00|563.56|558.36|562.21|557.01|564.33|559.13|560.18|554.98|828
1664174400000|2022-09-26 06:40:00|562.2|557|560.81|555.61|562.46|557.26|560.75|555.55|788
1664174700000|2022-09-26 06:45:00|560.82|555.62|560.78|555.58|561.89|556.69|560.11|554.91|783
1664175000000|2022-09-26 06:50:00|560.86|555.66|563.17|557.97|563.36|558.16|560.61|555.41|745
1664175300000|2022-09-26 06:55:00|563.13|557.93|558.73|553.53|563.76|558.56|558.71|553.51|772
1664175600000|2022-09-26 07:00:00|558.72|553.52|561.83|556.63|564.22|559.02|558.55|553.35|907
1664175900000|2022-09-26 07:05:00|561.8|556.6|565.26|560.06|565.28|560.08|561.61|556.41|967
1664176200000|2022-09-26 07:10:00|565.27|560.07|565.01|559.81|565.51|560.31|564.21|559.01|916
1664176500000|2022-09-26 07:15:00|564.99|559.79|564.87|559.67|565.88|560.68|563.79|558.59|832
1664176800000|2022-09-26 07:20:00|564.75|559.55|566.32|561.12|566.45|561.25|563.63|558.43|939
1664177100000|2022-09-26 07:25:00|566.31|561.11|564.19|558.99|566.53|561.33|563.82|558.62|899
1664177400000|2022-09-26 07:30:00|564.17|558.97|566.04|560.84|566.43|561.23|563.91|558.71|807
1664177700000|2022-09-26 07:35:00|566.11|560.91|565.84|560.64|566.45|561.25|565.14|559.94|811
1664178000000|2022-09-26 07:40:00|565.79|560.59|565.93|560.73|566.38|561.18|565.23|560.03|775
1664178300000|2022-09-26 07:45:00|565.95|560.75|565.14|559.94|566.88|561.68|564.78|559.58|866
1664178600000|2022-09-26 07:50:00|565.13|559.93|564.21|559.01|565.41|560.21|563.61|558.41|741
1664178900000|2022-09-26 07:55:00|564.09|558.89|564.27|559.07|564.99|559.79|563.87|558.67|674
1664179200000|2022-09-26 08:00:00|564.28|559.08|565.21|560.01|565.29|560.09|563.13|557.93|716
1664179500000|2022-09-26 08:05:00|565.19|559.99|565.83|560.63|568.11|562.91|565.19|559.99|844
1664179800000|2022-09-26 08:10:00|565.85|560.65|568.47|563.27|569.1|563.9|565.66|560.46|764
1664180100000|2022-09-26 08:15:00|568.48|563.28|568.46|563.26|569.9|564.7|567.85|562.65|825
1664180400000|2022-09-26 08:20:00|568.63|563.43|569.26|564.06|569.56|564.36|568.17|562.97|784
1664180700000|2022-09-26 08:25:00|569.25|564.05|569.49|564.29|570.09|564.89|568.9|563.7|756
1664181000000|2022-09-26 08:30:00|569.46|564.26|571.84|566.64|572.65|567.45|569.45|564.25|896
1664181300000|2022-09-26 08:35:00|571.82|566.62|572.28|567.08|573.45|568.25|571.65|566.45|882
1664181600000|2022-09-26 08:40:00|572.34|567.14|573.42|568.22|574|568.8|572.27|567.07|715
1664181900000|2022-09-26 08:45:00|573.44|568.24|574.82|569.62|575.08|569.88|573.32|568.12|835
1664182200000|2022-09-26 08:50:00|574.78|569.58|577|571.8|577.27|572.07|574.31|569.11|961
1664182500000|2022-09-26 08:55:00|576.99|571.79|579.03|573.83|579.13|573.93|576.23|571.03|775
1664182800000|2022-09-26 09:00:00|579.12|573.92|578.07|572.87|581.06|575.86|578.02|572.82|910
1664183100000|2022-09-26 09:05:00|578.03|572.83|576.94|571.74|579.07|573.87|576.21|571.01|865
1664183400000|2022-09-26 09:10:00|576.93|571.73|577.74|572.54|578.34|573.14|576.31|571.11|680
1664183700000|2022-09-26 09:15:00|577.82|572.62|577.43|572.23|578.44|573.24|577.37|572.17|736
1664184000000|2022-09-26 09:20:00|577.45|572.25|576.61|571.41|578.35|573.15|576.21|571.01|785
1664184300000|2022-09-26 09:25:00|576.62|571.42|577.06|571.86|577.62|572.42|575.55|570.35|678
1664184600000|2022-09-26 09:30:00|576.94|571.74|575.75|570.55|577.87|572.67|575.75|570.55|701
1664184900000|2022-09-26 09:35:00|575.8|570.6|573.25|568.05|575.98|570.78|573.03|567.83|781
1664185200000|2022-09-26 09:40:00|573.28|568.08|574.35|569.15|575.15|569.95|573|567.8|806
1664185500000|2022-09-26 09:45:00|574.33|569.13|573.01|567.81|574.4|569.2|572.21|567.01|776
1664185800000|2022-09-26 09:50:00|573|567.8|573.35|568.15|574.26|569.06|571.68|566.48|782
1664186100000|2022-09-26 09:55:00|573.38|568.18|573.16|567.96|573.55|568.35|572.78|567.58|673
1664186400000|2022-09-26 10:00:00|573.25|568.05|574.36|569.16|575.15|569.95|573.08|567.88|712
1664186700000|2022-09-26 10:05:00|574.35|569.15|575.53|570.33|575.67|570.47|574.3|569.1|661
1664187000000|2022-09-26 10:10:00|575.56|570.36|574.94|569.74|575.64|570.44|572.56|567.36|832
1664187300000|2022-09-26 10:15:00|574.95|569.75|574.98|569.78|577.26|572.06|574.75|569.55|866
1664187600000|2022-09-26 10:20:00|575.04|569.84|576.37|571.17|576.41|571.21|574.28|569.08|723
1664187900000|2022-09-26 10:25:00|576.35|571.15|576.81|571.61|577.12|571.92|575.08|569.88|851
1664188200000|2022-09-26 10:30:00|576.93|571.73|576.19|570.99|577.05|571.85|575.34|570.14|757
1664188500000|2022-09-26 10:35:00|576.23|571.03|574.26|569.06|576.31|571.11|573.34|568.14|760
1664188800000|2022-09-26 10:40:00|574.29|569.09|573.47|568.27|574.78|569.58|573.06|567.86|710
1664189100000|2022-09-26 10:45:00|573.39|568.19|573.16|567.96|574.16|568.96|572.29|567.09|779
1664189400000|2022-09-26 10:50:00|573.1|567.9|573.81|568.61|574.18|568.98|573.1|567.9|713
1664189700000|2022-09-26 10:55:00|573.82|568.62|573.47|568.27|574.64|569.44|573.16|567.96|733
1664190000000|2022-09-26 11:00:00|573.46|568.26|575.74|570.54|575.78|570.58|573.46|568.26|735
1664190300000|2022-09-26 11:05:00|575.63|570.43|573.15|567.95|576.49|571.29|573.05|567.85|689
1664190600000|2022-09-26 11:10:00|573.23|568.03|570.02|564.82|573.33|568.13|569.36|564.16|904
1664190900000|2022-09-26 11:15:00|570|564.8|570.07|564.87|571.14|565.94|569.08|563.88|770
1664191200000|2022-09-26 11:20:00|570.08|564.88|567.35|562.15|570.36|565.16|567.18|561.98|923
1664191500000|2022-09-26 11:25:00|567.37|562.17|565.23|560.03|567.58|562.38|564.81|559.61|850
1664191800000|2022-09-26 11:30:00|565.2|560|565.86|560.66|566.26|561.06|563.06|557.86|942
1664192100000|2022-09-26 11:35:00|566.01|560.81|564.95|559.75|566.34|561.14|564.87|559.67|858
1664192400000|2022-09-26 11:40:00|564.96|559.76|567.26|562.06|567.28|562.08|563.71|558.51|817
1664192700000|2022-09-26 11:45:00|567.31|562.11|566.77|561.57|567.33|562.13|565|559.8|775
1664193000000|2022-09-26 11:50:00|566.58|561.38|565.95|560.75|567.08|561.88|565.25|560.05|622
1664193300000|2022-09-26 11:55:00|565.98|560.78|567.07|561.87|567.63|562.43|565.87|560.67|604
1664193600000|2022-09-26 12:00:00|567.12|561.92|565.38|560.18|567.48|562.28|563.08|557.88|830
1664193900000|2022-09-26 12:05:00|565.36|560.16|565.37|560.17|565.9|560.7|563.77|558.57|723
1664194200000|2022-09-26 12:10:00|565.33|560.13|564.43|559.23|566.04|560.84|564.25|559.05|741
1664194500000|2022-09-26 12:15:00|564.42|559.22|565.37|560.17|565.48|560.28|564.22|559.02|666
1664194800000|2022-09-26 12:20:00|565.31|560.11|568.05|562.85|568.06|562.86|564.75|559.55|771
1664195100000|2022-09-26 12:25:00|568.06|562.86|568.74|563.54|569.18|563.98|567.34|562.14|766
1664195400000|2022-09-26 12:30:00|568.77|563.57|567.2|562|569.22|564.02|565.84|560.64|755
1664195700000|2022-09-26 12:35:00|567.15|561.95|569.33|564.13|569.79|564.59|567.15|561.95|766
1664196000000|2022-09-26 12:40:00|569.34|564.14|568.96|563.76|569.5|564.3|567.88|562.68|800
1664196300000|2022-09-26 12:45:00|568.86|563.66|571.94|566.74|572.27|567.07|568.86|563.66|952
1664196600000|2022-09-26 12:50:00|571.91|566.71|573.28|568.08|573.28|568.08|571.42|566.22|956
1664196900000|2022-09-26 12:55:00|573.29|568.09|572.99|567.79|573.55|568.35|570.93|565.73|852
1664197200000|2022-09-26 13:00:00|573.05|567.85|571.54|566.34|574.21|569.01|571.1|565.9|835
1664197500000|2022-09-26 13:05:00|571.48|566.28|570.74|565.54|572.19|566.99|569.3|564.1|766
1664197800000|2022-09-26 13:10:00|570.76|565.56|572.82|567.62|573.1|567.9|570.73|565.53|699
1664198100000|2022-09-26 13:15:00|572.84|567.64|571.94|566.74|572.88|567.68|570.76|565.56|755
1664198400000|2022-09-26 13:20:00|572.03|566.83|572.42|567.22|574.12|568.92|571.87|566.67|752
1664198700000|2022-09-26 13:25:00|572.39|567.19|571.34|566.14|572.39|567.19|570.43|565.23|898
1664199000000|2022-09-26 13:30:00|571.26|566.06|575.46|570.26|576.16|570.96|570.75|565.55|1083
1664199300000|2022-09-26 13:35:00|575.44|570.24|576.37|571.17|578.78|573.58|575.29|570.09|1019
1664199600000|2022-09-26 13:40:00|576.35|571.15|577.13|571.93|578.49|573.29|574.61|569.41|1010
1664199900000|2022-09-26 13:45:00|577.09|571.89|578.25|573.05|579.53|574.33|577.07|571.87|916
1664200200000|2022-09-26 13:50:00|578.3|573.1|577.26|572.06|580.01|574.81|577.26|572.06|913
1664200500000|2022-09-26 13:55:00|577.27|572.07|577.2|572|579.27|574.07|575.7|570.5|931
1664200800000|2022-09-26 14:00:00|577.12|571.92|577.39|572.19|578.93|573.73|575.23|570.03|969
1664201100000|2022-09-26 14:05:00|577.43|572.23|575.62|570.42|579.07|573.87|575.28|570.08|985
1664201400000|2022-09-26 14:10:00|575.63|570.43|578.4|573.2|579.11|573.91|574.91|569.71|892
1664201700000|2022-09-26 14:15:00|578.43|573.23|579.41|574.21|580.74|575.54|578.24|573.04|896
1664202000000|2022-09-26 14:20:00|579.4|574.2|580.43|575.23|581.05|575.85|579.34|574.14|950
1664202300000|2022-09-26 14:25:00|580.38|575.18|579.96|574.76|580.98|575.78|578.37|573.17|882
1664202600000|2022-09-26 14:30:00|580.03|574.83|579.3|574.1|581.06|575.86|579.07|573.87|900
1664202900000|2022-09-26 14:35:00|579.33|574.13|581.59|576.39|583.12|577.92|579.25|574.05|783
1664203200000|2022-09-26 14:40:00|581.6|576.4|582.91|577.71|582.98|577.78|579.69|574.49|853
1664203500000|2022-09-26 14:45:00|582.9|577.7|582.52|577.32|583.26|578.06|580.71|575.51|954
1664203800000|2022-09-26 14:50:00|582.53|577.33|583.48|578.28|583.62|578.42|581.29|576.09|862
1664204100000|2022-09-26 14:55:00|583.6|578.4|585.11|579.91|585.15|579.95|583.28|578.08|789
1664204400000|2022-09-26 15:00:00|584.94|579.74|586.15|580.95|586.43|581.23|584.27|579.07|855
1664204700000|2022-09-26 15:05:00|586.14|580.94|582.4|577.2|586.3|581.1|582.22|577.02|922
1664205000000|2022-09-26 15:10:00|582.41|577.21|584.18|578.98|584.29|579.09|582.01|576.81|791
1664205300000|2022-09-26 15:15:00|584.19|578.99|584.97|579.77|585.34|580.14|582.82|577.62|810
1664205600000|2022-09-26 15:20:00|584.9|579.7|586.43|581.23|587.23|582.03|584.31|579.11|884
1664205900000|2022-09-26 15:25:00|586.51|581.31|583.24|578.04|586.81|581.61|583.03|577.83|917
1664206200000|2022-09-26 15:30:00|583.21|578.01|583.35|578.15|585.42|580.22|582.98|577.78|983
1664206500000|2022-09-26 15:35:00|583.37|578.17|586.99|581.79|587.11|581.91|583.33|578.13|977
1664206800000|2022-09-26 15:40:00|586.95|581.75|586.2|581|588.42|583.22|585.97|580.77|885
1664207100000|2022-09-26 15:45:00|586.22|581.02|588.02|582.82|588.54|583.34|585.13|579.93|900
1664207400000|2022-09-26 15:50:00|588.03|582.83|585.93|580.73|588.38|583.18|585.37|580.17|908
1664207700000|2022-09-26 15:55:00|585.82|580.62|587.44|582.24|588.12|582.92|585.82|580.62|887
1664208000000|2022-09-26 16:00:00|587.46|582.26|585.49|580.29|587.46|582.26|585.26|580.06|836
1664208300000|2022-09-26 16:05:00|585.48|580.28|585.33|580.13|586.37|581.17|584.23|579.03|894
1664208600000|2022-09-26 16:10:00|585.36|580.16|586.6|581.4|587.19|581.99|585.25|580.05|767
1664208900000|2022-09-26 16:15:00|586.53|581.33|588.33|583.13|589.17|583.97|586.46|581.26|818
1664209200000|2022-09-26 16:20:00|588.29|583.09|585.59|580.39|588.5|583.3|585.59|580.39|788
1664209500000|2022-09-26 16:25:00|585.52|580.32|585.82|580.62|587.2|582|583.97|578.77|846
1664209800000|2022-09-26 16:30:00|585.8|580.6|585.45|580.25|586.51|581.31|584.96|579.76|906
1664210100000|2022-09-26 16:35:00|585.29|580.09|588.1|582.9|589.42|584.22|585.21|580.01|916
1664210400000|2022-09-26 16:40:00|588.09|582.89|591.59|586.39|592.57|587.37|587.98|582.78|892
1664210700000|2022-09-26 16:45:00|591.63|586.43|588.43|583.23|592.08|586.88|588.3|583.1|870
1664211000000|2022-09-26 16:50:00|588.42|583.22|590.28|585.08|591.07|585.87|588.28|583.08|889
1664211300000|2022-09-26 16:55:00|590.19|584.99|590.43|585.23|591.19|585.99|589.97|584.77|751
1664211600000|2022-09-26 17:00:00|590.41|585.21|590.11|584.91|590.94|585.74|590.06|584.86|692
1664211900000|2022-09-26 17:05:00|590.16|584.96|592.48|587.28|592.84|587.64|589.5|584.3|766
1664212200000|2022-09-26 17:10:00|592.49|587.29|591.57|586.37|593.3|588.1|590.75|585.55|752
1664212500000|2022-09-26 17:15:00|591.5|586.3|594.73|589.53|594.8|589.6|591.43|586.23|714
1664212800000|2022-09-26 17:20:00|594.69|589.49|595.55|590.35|596.05|590.85|594.54|589.34|754
1664213100000|2022-09-26 17:25:00|595.49|590.29|597.21|592.01|597.39|592.19|594.26|589.06|828
1664213400000|2022-09-26 17:30:00|597.2|592|595.69|590.49|599.66|594.46|595.59|590.39|984
1664213700000|2022-09-26 17:35:00|595.71|590.51|597.95|592.75|599.29|594.09|595.53|590.33|951
1664214000000|2022-09-26 17:40:00|597.92|592.72|597.44|592.24|599.25|594.05|597.1|591.9|899
1664214300000|2022-09-26 17:45:00|597.42|592.22|599.05|593.85|599.72|594.52|597.22|592.02|830
1664214600000|2022-09-26 17:50:00|599.06|593.86|600.21|595.01|601.53|596.33|599.06|593.86|866
1664214900000|2022-09-26 17:55:00|600.18|594.98|597.1|591.9|600.19|594.99|597.07|591.87|811
1664215200000|2022-09-26 18:00:00|597.08|591.88|598.11|592.91|598.63|593.43|596.92|591.72|913
1664215500000|2022-09-26 18:05:00|598.04|592.84|594.35|589.15|598.06|592.86|594.09|588.89|880
1664215800000|2022-09-26 18:10:00|594.36|589.16|592.92|587.72|594.5|589.3|592.65|587.45|712
1664216100000|2022-09-26 18:15:00|592.93|587.73|592.85|587.65|594.48|589.28|592.76|587.56|741
1664216400000|2022-09-26 18:20:00|592.84|587.64|592.48|587.28|593.46|588.26|592.11|586.91|640
1664216700000|2022-09-26 18:25:00|592.5|587.3|592.31|587.11|592.95|587.75|592.04|586.84|641
1664217000000|2022-09-26 18:30:00|592.28|587.08|593.4|588.2|594.47|589.27|592.12|586.92|655
1664217300000|2022-09-26 18:35:00|593.52|588.32|592.38|587.18|593.67|588.47|591.2|586|768
1664217600000|2022-09-26 18:40:00|592.49|587.29|591.9|586.7|593.22|588.02|591.73|586.53|659
1664217900000|2022-09-26 18:45:00|592.03|586.83|596|590.8|596.9|591.7|591.19|585.99|822
1664218200000|2022-09-26 18:50:00|595.98|590.78|596.02|590.82|596.45|591.25|594.38|589.18|918
1664218500000|2022-09-26 18:55:00|596.01|590.81|595.26|590.06|596.3|591.1|595.06|589.86|773
1664218800000|2022-09-26 19:00:00|595.06|589.86|597.22|592.02|597.53|592.33|594.98|589.78|875
1664219100000|2022-09-26 19:05:00|597.31|592.11|597.33|592.13|599.38|594.18|595.89|590.69|906
1664219400000|2022-09-26 19:10:00|597.31|592.11|596.19|590.99|597.65|592.45|595.95|590.75|879
1664219700000|2022-09-26 19:15:00|596.17|590.97|596.89|591.69|597.47|592.27|594.98|589.78|917
1664220000000|2022-09-26 19:20:00|596.94|591.74|595.94|590.74|597.54|592.34|595.73|590.53|954
1664220300000|2022-09-26 19:25:00|595.92|590.72|596.01|590.81|596.79|591.59|595.28|590.08|841
1664220600000|2022-09-26 19:30:00|595.94|590.74|596.12|590.92|596.59|591.39|595.46|590.26|841
1664220900000|2022-09-26 19:35:00|596.07|590.87|593.94|588.74|598.99|593.79|593.55|588.35|901
1664221200000|2022-09-26 19:40:00|593.98|588.78|593.18|587.98|595.6|590.4|591.82|586.62|857
1664221500000|2022-09-26 19:45:00|593.2|588|593.84|588.64|594.17|588.97|592.2|587|858
1664221800000|2022-09-26 19:50:00|593.87|588.67|595.95|590.75|596.55|591.35|592.55|587.35|876
1664222100000|2022-09-26 19:55:00|596.03|590.83|593.1|587.9|596.03|590.83|591.54|586.34|876
1664222400000|2022-09-26 20:00:00|593.22|588.02|592.85|587.65|594.07|588.87|592.75|587.55|690
1664222700000|2022-09-26 20:05:00|592.81|587.61|592.91|587.71|593.29|588.09|592.07|586.87|663
1664223000000|2022-09-26 20:10:00|592.93|587.73|592.98|587.78|593.57|588.37|592.13|586.93|632
1664223300000|2022-09-26 20:15:00|593|587.8|592.26|587.06|593.53|588.33|591.77|586.57|544
1664223600000|2022-09-26 20:20:00|592.28|587.08|592.05|586.85|592.64|587.44|591.78|586.58|484
1664223900000|2022-09-26 20:25:00|592.07|586.87|592.38|587.18|592.56|587.36|591.26|586.06|494
1664224200000|2022-09-26 20:30:00|592.37|587.17|590.93|585.73|592.45|587.25|590.41|585.21|519
1664224500000|2022-09-26 20:35:00|590.91|585.71|590.64|585.44|591.31|586.11|589.41|584.21|573
1664224800000|2022-09-26 20:40:00|590.61|585.41|589.83|584.63|590.7|585.5|589.82|584.62|513
1664225100000|2022-09-26 20:45:00|589.84|584.64|589.65|584.45|590.47|585.27|589.44|584.24|418
1664225400000|2022-09-26 20:50:00|589.7|584.5|590.25|585.05|590.47|585.27|589.39|584.19|426
1664225700000|2022-09-26 20:55:00|590.24|585.04|591.21|586.01|591.33|586.13|590.16|584.96|405
1664226000000|2022-09-26 21:00:00|591.22|586.02|591.21|586.01|591.56|586.36|590.3|585.1|293
1664226300000|2022-09-26 21:05:00|591.22|586.02|592.08|586.88|592.45|587.25|591.18|585.98|208
1664226600000|2022-09-26 21:10:00|592.06|586.86|591.12|585.92|592.4|587.2|591.08|585.88|246
1664226900000|2022-09-26 21:15:00|591.24|586.04|590.4|585.2|591.27|586.07|590.25|585.05|268
1664227200000|2022-09-26 21:20:00|590.41|585.21|589.95|584.75|590.54|585.34|589.83|584.63|220
1664227500000|2022-09-26 21:25:00|589.94|584.74|589.8|584.6|590.3|585.1|589.4|584.2|282
1664227800000|2022-09-26 21:30:00|589.76|584.56|589.39|584.19|590|584.8|589.35|584.15|243
1664228100000|2022-09-26 21:35:00|589.38|584.18|588.2|583|589.4|584.2|587.77|582.57|214
1664228400000|2022-09-26 21:40:00|588.23|583.03|588.22|583.02|588.51|583.31|587.85|582.65|327
1664228700000|2022-09-26 21:45:00|588.24|583.04|587.74|582.54|588.76|583.56|586.83|581.63|333
1664229000000|2022-09-26 21:50:00|587.73|582.53|587.41|582.21|588.49|583.29|587.32|582.12|311
1664229300000|2022-09-26 21:55:00|587.38|582.18|587.27|582.07|587.98|582.78|587.25|582.05|232
1664229600000|2022-09-26 22:00:00|587.32|582.12|587.36|582.16|589.34|584.14|586.88|581.68|453
1664229900000|2022-09-26 22:05:00|587.4|582.2|588.48|583.28|588.78|583.58|587.38|582.18|348
1664230200000|2022-09-26 22:10:00|588.54|583.34|589.97|584.77|590.12|584.92|588.52|583.32|490
1664230500000|2022-09-26 22:15:00|589.98|584.78|590.42|585.22|590.61|585.41|589.95|584.75|547
1664230800000|2022-09-26 22:20:00|590.45|585.25|591.39|586.19|592|586.8|590.35|585.15|621
1664231100000|2022-09-26 22:25:00|591.42|586.22|591.39|586.19|591.84|586.64|590.97|585.77|459
1664231400000|2022-09-26 22:30:00|591.38|586.18|592.27|587.07|592.51|587.31|591.24|586.04|549
1664231700000|2022-09-26 22:35:00|592.23|587.03|591.37|586.17|593.86|588.66|591.15|585.95|643
1664232000000|2022-09-26 22:40:00|591.39|586.19|591.84|586.64|592.44|587.24|591.32|586.12|475
1664232300000|2022-09-26 22:45:00|591.83|586.63|590.87|585.67|591.83|586.63|590.87|585.67|535
1664232600000|2022-09-26 22:50:00|590.93|585.73|590.14|584.94|591.33|586.13|589.27|584.07|477
1664232900000|2022-09-26 22:55:00|590.08|584.88|588.85|583.65|590.08|584.88|588.33|583.13|435
1664233200000|2022-09-26 23:00:00|588.87|583.67|589.18|583.98|589.34|584.14|588.7|583.5|450
1664233500000|2022-09-26 23:05:00|589.2|584|589.43|584.23|589.96|584.76|589.07|583.87|315
1664233800000|2022-09-26 23:10:00|589.59|584.39|590.25|585.05|590.52|585.32|589.52|584.32|307
1664234100000|2022-09-26 23:15:00|590.29|585.09|594.08|588.88|594.36|589.16|590.14|584.94|455
1664234400000|2022-09-26 23:20:00|594.06|588.86|593.36|588.16|594.81|589.61|593.21|588.01|600
1664234700000|2022-09-26 23:25:00|593.35|588.15|593.38|588.18|594.16|588.96|593.21|588.01|499
1664235000000|2022-09-26 23:30:00|593.37|588.17|594.32|589.12|594.48|589.28|592.35|587.15|477
1664235300000|2022-09-26 23:35:00|594.35|589.15|592.78|587.58|595|589.8|592.04|586.84|580
1664235600000|2022-09-26 23:40:00|592.79|587.59|592.82|587.62|593.36|588.16|592.34|587.14|481
1664235900000|2022-09-26 23:45:00|592.81|587.61|592.15|586.95|593.28|588.08|591.77|586.57|544
1664236200000|2022-09-26 23:50:00|592.14|586.94|595.46|590.26|595.53|590.33|592.14|586.94|531
1664236500000|2022-09-26 23:55:00|595.49|590.29|595.05|589.85|595.56|590.36|594.76|589.56|569
1664236800000|2022-09-27 00:00:00|595.08|589.88|594.5|589.3|595.61|590.41|593.75|588.55|612
1664237100000|2022-09-27 00:05:00|594.48|589.28|597.32|592.12|597.53|592.33|594.41|589.21|721
1664237400000|2022-09-27 00:10:00|597.29|592.09|599.91|594.71|600.83|595.63|597.29|592.09|802
1664237700000|2022-09-27 00:15:00|599.92|594.72|601.16|595.96|601.2|596|599.73|594.53|890
1664238000000|2022-09-27 00:20:00|601.17|595.97|601.21|596.01|602.7|597.5|598.21|593.01|842
1664238300000|2022-09-27 00:25:00|601.24|596.04|600.34|595.14|602.62|597.42|600.32|595.12|691
1664238600000|2022-09-27 00:30:00|600.31|595.11|598.25|593.05|602.03|596.83|598.25|593.05|707
1664238900000|2022-09-27 00:35:00|598.27|593.07|597.65|592.45|598.38|593.18|597.08|591.88|768
1664239200000|2022-09-27 00:40:00|597.68|592.48|598.59|593.39|599.16|593.96|597.16|591.96|603
1664239500000|2022-09-27 00:45:00|598.58|593.38|602.43|597.23|602.96|597.76|598.3|593.1|798
1664239800000|2022-09-27 00:50:00|602.38|597.18|606.31|601.11|606.43|601.23|602.13|596.93|877
1664240100000|2022-09-27 00:55:00|606.34|601.14|604.9|599.7|606.34|601.14|604.03|598.83|747
1664240400000|2022-09-27 01:00:00|604.88|599.68|610.34|605.14|611.77|606.57|604.83|599.63|827
1664240700000|2022-09-27 01:05:00|610.33|605.13|617.21|612.01|618.12|612.92|610.03|604.83|871
1664241000000|2022-09-27 01:10:00|617.2|612|623.14|617.94|624.54|619.34|617.2|612|935
1664241300000|2022-09-27 01:15:00|623.17|617.97|622.01|616.81|624.99|619.79|619.6|614.4|982
1664241600000|2022-09-27 01:20:00|621.98|616.78|621.89|616.69|623.23|618.03|620.87|615.67|995
1664241900000|2022-09-27 01:25:00|621.88|616.68|622.24|617.04|626.56|621.36|621.19|615.99|1052
1664242200000|2022-09-27 01:30:00|622.26|617.06|628.39|623.19|629.43|624.23|622.08|616.88|1030
1664242500000|2022-09-27 01:35:00|628.34|623.14|628.03|622.83|629.35|624.15|627.1|621.9|988
1664242800000|2022-09-27 01:40:00|628.04|622.84|628.23|623.03|631.39|626.19|627.3|622.1|977
1664243100000|2022-09-27 01:45:00|628.21|623.01|630.15|624.95|633.63|628.43|628.21|623.01|962
1664243400000|2022-09-27 01:50:00|630.18|624.98|632.23|627.03|634.39|629.19|629.73|624.53|943
1664243700000|2022-09-27 01:55:00|632.27|627.07|634.58|629.38|636.89|631.69|631.86|626.66|963
1664244000000|2022-09-27 02:00:00|634.53|629.33|632.26|627.06|637.19|631.99|631.43|626.23|942
1664244300000|2022-09-27 02:05:00|632.29|627.09|634.08|628.88|634.95|629.75|631.37|626.17|870
1664244600000|2022-09-27 02:10:00|634.1|628.9|632.92|627.72|635.14|629.94|632.77|627.57|856
1664244900000|2022-09-27 02:15:00|632.9|627.7|633.78|628.58|635.31|630.11|632.82|627.62|853
1664245200000|2022-09-27 02:20:00|633.81|628.61|635.43|630.23|637.59|632.39|633.4|628.2|917
1664245500000|2022-09-27 02:25:00|635.4|630.2|636.45|631.25|637.49|632.29|635.17|629.97|806
1664245800000|2022-09-27 02:30:00|636.44|631.24|635.52|630.32|637.19|631.99|635.37|630.17|808
1664246100000|2022-09-27 02:35:00|635.5|630.3|634.43|629.23|635.54|630.34|632.99|627.79|866
1664246400000|2022-09-27 02:40:00|634.42|629.22|637.47|632.27|638.32|633.12|634.42|629.22|852
1664246700000|2022-09-27 02:45:00|637.4|632.2|641.48|636.28|643.8|638.6|636.83|631.63|850
1664247000000|2022-09-27 02:50:00|641.45|636.25|640.95|635.75|643.53|638.33|640.49|635.29|856
1664247300000|2022-09-27 02:55:00|640.94|635.74|639.87|634.67|642.36|637.16|636.9|631.7|907
1664247600000|2022-09-27 03:00:00|639.54|634.34|639.84|634.64|642.19|636.99|639.37|634.17|994
1664247900000|2022-09-27 03:05:00|639.86|634.66|639.63|634.43|640.76|635.56|638.53|633.33|921
1664248200000|2022-09-27 03:10:00|639.62|634.42|640.3|635.1|641.66|636.46|638.27|633.07|1005
1664248500000|2022-09-27 03:15:00|640.31|635.11|639.49|634.29|641.96|636.76|639.29|634.09|994
1664248800000|2022-09-27 03:20:00|639.54|634.34|638.53|633.33|639.68|634.48|638.19|632.99|775
1664249100000|2022-09-27 03:25:00|638.51|633.31|638.31|633.11|640.13|634.93|637.8|632.6|901
1664249400000|2022-09-27 03:30:00|638.41|633.21|635.27|630.07|638.49|633.29|635.02|629.82|768
1664249700000|2022-09-27 03:35:00|635.22|630.02|633.63|628.43|636.24|631.04|633.44|628.24|790
1664250000000|2022-09-27 03:40:00|633.62|628.42|631.9|626.7|634.01|628.81|631.9|626.7|581
1664250300000|2022-09-27 03:45:00|631.7|626.5|633.79|628.59|634.82|629.62|631.28|626.08|795
1664250600000|2022-09-27 03:50:00|633.77|628.57|632.74|627.54|634.07|628.87|632.55|627.35|697
1664250900000|2022-09-27 03:55:00|632.7|627.5|631.94|626.74|634.05|628.85|631.84|626.64|638
1664251200000|2022-09-27 04:00:00|631.95|626.75|635.28|630.08|636.33|631.13|631.92|626.72|710
1664251500000|2022-09-27 04:05:00|635.3|630.1|634.91|629.71|637.05|631.85|634.21|629.01|734
1664251800000|2022-09-27 04:10:00|634.94|629.74|635.38|630.18|636.74|631.54|634.73|629.53|754
1664252100000|2022-09-27 04:15:00|635.44|630.24|636.81|631.61|637.38|632.18|635.44|630.24|646
1664252400000|2022-09-27 04:20:00|636.8|631.6|636.21|631.01|636.98|631.78|635.74|630.54|707
1664252700000|2022-09-27 04:25:00|636.23|631.03|636.75|631.55|637.91|632.71|635.15|629.95|751
1664253000000|2022-09-27 04:30:00|636.87|631.67|643.42|638.22|643.87|638.67|636.59|631.39|778
1664253300000|2022-09-27 04:35:00|643.44|638.24|642|636.8|646.4|641.2|640.75|635.55|790
1664253600000|2022-09-27 04:40:00|641.98|636.78|641.63|636.43|642.14|636.94|640.9|635.7|700
1664253900000|2022-09-27 04:45:00|641.68|636.48|641.16|635.96|642.2|637|641.12|635.92|591
1664254200000|2022-09-27 04:50:00|641.13|635.93|642.88|637.68|643.31|638.11|641.11|635.91|707
1664254500000|2022-09-27 04:55:00|642.87|637.67|642.83|637.63|644.85|639.65|642.11|636.91|740
1664254800000|2022-09-27 05:00:00|642.86|637.66|646.01|640.81|646.5|641.3|642.81|637.61|758
1664255100000|2022-09-27 05:05:00|646|640.8|646.86|641.66|647.68|642.48|645.15|639.95|740
1664255400000|2022-09-27 05:10:00|646.87|641.67|646.68|641.48|647.41|642.21|645.79|640.59|579
1664255700000|2022-09-27 05:15:00|646.66|641.46|642.98|637.78|647.07|641.87|642.77|637.57|826
1664256000000|2022-09-27 05:20:00|643.1|637.9|642.97|637.77|645.36|640.16|642.53|637.33|735
1664256300000|2022-09-27 05:25:00|642.99|637.79|644.36|639.16|644.94|639.74|642.09|636.89|694
1664256600000|2022-09-27 05:30:00|644.34|639.14|643.86|638.66|645.63|640.43|643.8|638.6|612
1664256900000|2022-09-27 05:35:00|643.84|638.64|642.69|637.49|644.79|639.59|642.35|637.15|699
1664257200000|2022-09-27 05:40:00|642.74|637.54|645.15|639.95|645.54|640.34|642.62|637.42|801
1664257500000|2022-09-27 05:45:00|645.11|639.91|645.37|640.17|645.95|640.75|644.52|639.32|662
1664257800000|2022-09-27 05:50:00|645.3|640.1|646.37|641.17|646.55|641.35|644.61|639.41|683
1664258100000|2022-09-27 05:55:00|646.48|641.28|647.01|641.81|648.17|642.97|646.02|640.82|787
1664258400000|2022-09-27 06:00:00|646.95|641.75|650.07|644.87|650.77|645.57|646.82|641.62|801
1664258700000|2022-09-27 06:05:00|650.04|644.84|650.54|645.34|652.18|646.98|649.81|644.61|821
1664259000000|2022-09-27 06:10:00|650.49|645.29|652.04|646.84|652.71|647.51|650.49|645.29|679
1664259300000|2022-09-27 06:15:00|651.87|646.67|654.66|649.46|655.01|649.81|651.05|645.85|957
1664259600000|2022-09-27 06:20:00|654.65|649.45|651.26|646.06|654.82|649.62|649.97|644.77|958
1664259900000|2022-09-27 06:25:00|651.39|646.19|650.95|645.75|652.15|646.95|649.95|644.75|810
1664260200000|2022-09-27 06:30:00|650.97|645.77|652.87|647.67|653.13|647.93|650.74|645.54|820
1664260500000|2022-09-27 06:35:00|652.89|647.69|651.3|646.1|652.94|647.74|651.27|646.07|763
1664260800000|2022-09-27 06:40:00|651.28|646.08|650.75|645.55|651.54|646.34|649.7|644.5|806
1664261100000|2022-09-27 06:45:00|650.81|645.61|653.42|648.22|655.11|649.91|650.58|645.38|813
1664261400000|2022-09-27 06:50:00|653.38|648.18|655.16|649.96|656.44|651.24|653.22|648.02|864
1664261700000|2022-09-27 06:55:00|655.14|649.94|655.63|650.43|655.93|650.73|654.66|649.46|773
1664262000000|2022-09-27 07:00:00|655.67|650.47|657.94|652.74|658.19|652.99|655.57|650.37|876
1664262300000|2022-09-27 07:05:00|657.91|652.71|658.55|653.35|658.83|653.63|657.12|651.92|854
1664262600000|2022-09-27 07:10:00|658.6|653.4|658.95|653.75|660.6|655.4|657.74|652.54|903
1664262900000|2022-09-27 07:15:00|659.11|653.91|659.73|654.53|660.72|655.52|658.69|653.49|870
1664263200000|2022-09-27 07:20:00|659.8|654.6|667.68|662.48|669.21|664.01|659.66|654.46|997
1664263500000|2022-09-27 07:25:00|667.64|662.44|668.52|663.32|669.4|664.2|666.63|661.43|968
1664263800000|2022-09-27 07:30:00|668.43|663.23|671.14|665.94|671.5|666.3|668.03|662.83|971
1664264100000|2022-09-27 07:35:00|671.12|665.92|669.95|664.75|672.9|667.7|669.79|664.59|1003
1664264400000|2022-09-27 07:40:00|669.9|664.7|667.67|662.47|672.17|666.97|667.67|662.47|1034
1664264700000|2022-09-27 07:45:00|667.72|662.52|667.89|662.69|669.37|664.17|666.65|661.45|969
1664265000000|2022-09-27 07:50:00|667.86|662.66|666.06|660.86|669.79|664.59|665.55|660.35|942
1664265300000|2022-09-27 07:55:00|666.07|660.87|661.88|656.68|666.45|661.25|661.47|656.27|1005
1664265600000|2022-09-27 08:00:00|661.89|656.69|664.7|659.5|666.81|661.61|661.77|656.57|908
1664265900000|2022-09-27 08:05:00|664.69|659.49|662.48|657.28|666.39|661.19|662.14|656.94|855
1664266200000|2022-09-27 08:10:00|662.44|657.24|660.16|654.96|663.54|658.34|659.83|654.63|856
1664266500000|2022-09-27 08:15:00|660.08|654.88|660.8|655.6|662.29|657.09|659.59|654.39|914
1664266800000|2022-09-27 08:20:00|660.78|655.58|660.85|655.65|662.42|657.22|660.67|655.47|812
1664267100000|2022-09-27 08:25:00|660.87|655.67|658.54|653.34|661.29|656.09|658.44|653.24|744
1664267400000|2022-09-27 08:30:00|658.38|653.18|658.85|653.65|659.63|654.43|658.16|652.96|731
1664267700000|2022-09-27 08:35:00|658.84|653.64|656.41|651.21|659.3|654.1|655.29|650.09|877
1664268000000|2022-09-27 08:40:00|656.39|651.19|657.13|651.93|658.47|653.27|656.39|651.19|736
1664268300000|2022-09-27 08:45:00|657.12|651.92|655.4|650.2|658.58|653.38|655.2|650|814
1664268600000|2022-09-27 08:50:00|655.41|650.21|655.09|649.89|656.81|651.61|654.97|649.77|770
1664268900000|2022-09-27 08:55:00|655.11|649.91|654.32|649.12|655.96|650.76|653.45|648.25|814
1664269200000|2022-09-27 09:00:00|654.35|649.15|655.04|649.84|656.75|651.55|654.09|648.89|738
1664269500000|2022-09-27 09:05:00|655.05|649.85|653.53|648.33|656.54|651.34|653.45|648.25|758
1664269800000|2022-09-27 09:10:00|653.52|648.32|653.33|648.13|654.54|649.34|652.69|647.49|754
1664270100000|2022-09-27 09:15:00|653.32|648.12|657.3|652.1|657.55|652.35|653.32|648.12|819
1664270400000|2022-09-27 09:20:00|657.05|651.85|658.16|652.96|659.6|654.4|657.05|651.85|790
1664270700000|2022-09-27 09:25:00|658.19|652.99|661.34|656.14|661.48|656.28|658.17|652.97|798
1664271000000|2022-09-27 09:30:00|661.31|656.11|660.4|655.2|662.11|656.91|659.96|654.76|803
1664271300000|2022-09-27 09:35:00|660.36|655.16|657.96|652.76|660.44|655.24|657.75|652.55|799
1664271600000|2022-09-27 09:40:00|657.97|652.77|656.73|651.53|658.89|653.69|656.56|651.36|796
1664271900000|2022-09-27 09:45:00|656.67|651.47|657.04|651.84|657.33|652.13|655.68|650.48|748
1664272200000|2022-09-27 09:50:00|657.02|651.82|656.35|651.15|657.38|652.18|656.22|651.02|708
1664272500000|2022-09-27 09:55:00|656.37|651.17|656.37|651.17|656.93|651.73|655.16|649.96|673
1664272800000|2022-09-27 10:00:00|656.35|651.15|658.4|653.2|659.58|654.38|656.28|651.08|769
1664273100000|2022-09-27 10:05:00|658.47|653.27|658.56|653.36|659.88|654.68|658.24|653.04|766
1664273400000|2022-09-27 10:10:00|658.58|653.38|659.34|654.14|659.39|654.19|657.63|652.43|820
1664273700000|2022-09-27 10:15:00|659.27|654.07|659.29|654.09|660.59|655.39|658.6|653.4|800
1664274000000|2022-09-27 10:20:00|659.33|654.13|658.66|653.46|659.48|654.28|657.99|652.79|703
1664274300000|2022-09-27 10:25:00|658.64|653.44|659.01|653.81|659.49|654.29|658.32|653.12|727
1664274600000|2022-09-27 10:30:00|658.99|653.79|660.11|654.91|660.61|655.41|658.88|653.68|801
1664274900000|2022-09-27 10:35:00|660.07|654.87|661.3|656.1|662.46|657.26|660.07|654.87|769
1664275200000|2022-09-27 10:40:00|661.28|656.08|660.88|655.68|661.55|656.35|660.1|654.9|683
1664275500000|2022-09-27 10:45:00|660.86|655.66|660.87|655.67|661.27|656.07|659.77|654.57|687
1664275800000|2022-09-27 10:50:00|660.82|655.62|662.03|656.83|662.95|657.75|660.81|655.61|656
1664276100000|2022-09-27 10:55:00|661.99|656.79|662.02|656.82|663.08|657.88|661.74|656.54|679
1664276400000|2022-09-27 11:00:00|661.87|656.67|660.65|655.45|662.39|657.19|660.37|655.17|692
1664276700000|2022-09-27 11:05:00|660.7|655.5|662.92|657.72|664.41|659.21|660.19|654.99|730
1664277000000|2022-09-27 11:10:00|662.9|657.7|661.27|656.07|664.39|659.19|660.44|655.24|876
1664277300000|2022-09-27 11:15:00|661.22|656.02|660.37|655.17|662.17|656.97|660.06|654.86|852
1664277600000|2022-09-27 11:20:00|660.32|655.12|662.5|657.3|664.06|658.86|660.24|655.04|832
1664277900000|2022-09-27 11:25:00|662.54|657.34|662.12|656.92|663.96|658.76|661.65|656.45|781
1664278200000|2022-09-27 11:30:00|662.14|656.94|660.84|655.64|663.42|658.22|660.71|655.51|763
1664278500000|2022-09-27 11:35:00|660.88|655.68|664.09|658.89|664.17|658.97|660.76|655.56|851
1664278800000|2022-09-27 11:40:00|664.12|658.92|664.61|659.41|666.89|661.69|662.82|657.62|1037
1664279100000|2022-09-27 11:45:00|664.82|659.62|665.49|660.29|666.5|661.3|664.46|659.26|991
1664279400000|2022-09-27 11:50:00|665.57|660.37|664.1|658.9|666.02|660.82|663.81|658.61|842
1664279700000|2022-09-27 11:55:00|664.11|658.91|661.98|656.78|665.46|660.26|661.82|656.62|912
1664280000000|2022-09-27 12:00:00|662.04|656.84|663|657.8|665.52|660.32|661.31|656.11|982
1664280300000|2022-09-27 12:05:00|663.01|657.81|665.45|660.25|667.44|662.24|663.01|657.81|958
1664280600000|2022-09-27 12:10:00|665.4|660.2|664.83|659.63|668.12|662.92|664.6|659.4|949
1664280900000|2022-09-27 12:15:00|664.86|659.66|663.26|658.06|666.74|661.54|662.65|657.45|947
1664281200000|2022-09-27 12:20:00|663.25|658.05|663.06|657.86|664.36|659.16|662.15|656.95|854
1664281500000|2022-09-27 12:25:00|663.08|657.88|660.98|655.78|663.08|657.88|659.43|654.23|825
1664281800000|2022-09-27 12:30:00|660.97|655.77|662.88|657.68|663.68|658.48|660.78|655.58|852
1664282100000|2022-09-27 12:35:00|662.85|657.65|663.3|658.1|665.24|660.04|662.79|657.59|881
1664282400000|2022-09-27 12:40:00|663.42|658.22|662.19|656.99|664.11|658.91|661.86|656.66|869
1664282700000|2022-09-27 12:45:00|662.18|656.98|662.32|657.12|663.49|658.29|660.61|655.41|848
1664283000000|2022-09-27 12:50:00|662.35|657.15|660.37|655.17|662.38|657.18|660.04|654.84|877
1664283300000|2022-09-27 12:55:00|660.36|655.16|656.96|651.76|660.64|655.44|656.24|651.04|842
1664283600000|2022-09-27 13:00:00|656.87|651.67|655.17|649.97|658.53|653.33|654.88|649.68|889
1664283900000|2022-09-27 13:05:00|655.16|649.96|655.95|650.75|656.38|651.18|652.4|647.2|975
1664284200000|2022-09-27 13:10:00|655.86|650.66|656.34|651.14|657.47|652.27|655.86|650.66|809
1664284500000|2022-09-27 13:15:00|656.36|651.16|659.93|654.73|660.61|655.41|656.24|651.04|910
1664284800000|2022-09-27 13:20:00|659.96|654.76|657.86|652.66|660.45|655.25|657.09|651.89|906
1664285100000|2022-09-27 13:25:00|657.82|652.62|659.39|654.19|659.4|654.2|656.68|651.48|928
1664285400000|2022-09-27 13:30:00|659.34|654.14|662.15|656.95|662.28|657.08|659.18|653.98|987
1664285700000|2022-09-27 13:35:00|662.12|656.92|664.2|659|664.53|659.33|661.67|656.47|1019
1664286000000|2022-09-27 13:40:00|664.17|658.97|661.45|656.25|665.85|660.65|660.92|655.72|1014
1664286300000|2022-09-27 13:45:00|661.42|656.22|659.39|654.19|663.41|658.21|658.88|653.68|1029
1664286600000|2022-09-27 13:50:00|659.45|654.25|660.61|655.41|662.22|657.02|658.79|653.59|1033
1664286900000|2022-09-27 13:55:00|660.57|655.37|659.97|654.77|661.57|656.37|659.18|653.98|949
1664287200000|2022-09-27 14:00:00|659.98|654.78|658.14|652.94|661.02|655.82|657.93|652.73|1038
1664287500000|2022-09-27 14:05:00|658.18|652.98|657.62|652.42|659.43|654.23|656.8|651.6|1024
1664287800000|2022-09-27 14:10:00|657.6|652.4|659.62|654.42|660.53|655.33|657.15|651.95|959
1664288100000|2022-09-27 14:15:00|659.36|654.16|659.76|654.56|660.35|655.15|657.5|652.3|1016
1664288400000|2022-09-27 14:20:00|659.78|654.58|658.88|653.68|660.76|655.56|658.39|653.19|1010
1664288700000|2022-09-27 14:25:00|658.94|653.74|656.09|650.89|660.26|655.06|655.87|650.67|1011
1664289000000|2022-09-27 14:30:00|656.14|650.94|656.75|651.55|658.84|653.64|655.86|650.66|1006
1664289300000|2022-09-27 14:35:00|656.76|651.56|656.7|651.5|658.16|652.96|656.14|650.94|1018
1664289600000|2022-09-27 14:40:00|656.71|651.51|660.58|655.38|660.58|655.38|656.51|651.31|985
1664289900000|2022-09-27 14:45:00|660.63|655.43|660.86|655.66|661.5|656.3|659|653.8|932
1664290200000|2022-09-27 14:50:00|660.88|655.68|659.77|654.57|661.34|656.14|659.25|654.05|959
1664290500000|2022-09-27 14:55:00|659.8|654.6|658.93|653.73|660.5|655.3|658.8|653.6|884
1664290800000|2022-09-27 15:00:00|658.89|653.69|658.26|653.06|659.9|654.7|657.83|652.63|922
1664291100000|2022-09-27 15:05:00|658.25|653.05|661.71|656.51|661.92|656.72|657.98|652.78|948
1664291400000|2022-09-27 15:10:00|661.73|656.53|659.08|653.88|661.85|656.65|658.75|653.55|831
1664291700000|2022-09-27 15:15:00|659.05|653.85|658.7|653.5|659.25|654.05|657.52|652.32|876
1664292000000|2022-09-27 15:20:00|658.71|653.51|658.37|653.17|659.02|653.82|656.15|650.95|841
1664292300000|2022-09-27 15:25:00|658.39|653.19|656.03|650.83|659.47|654.27|654.5|649.3|962
1664292600000|2022-09-27 15:30:00|656.05|650.85|656.88|651.68|657.98|652.78|654.85|649.65|952
1664292900000|2022-09-27 15:35:00|656.87|651.67|655.61|650.41|656.9|651.7|654.43|649.23|961
1664293200000|2022-09-27 15:40:00|655.51|650.31|651|645.8|655.9|650.7|650.33|645.13|944
1664293500000|2022-09-27 15:45:00|650.99|645.79|653.21|648.01|653.69|648.49|650.94|645.74|866
1664293800000|2022-09-27 15:50:00|653.2|648|653|647.8|655.61|650.41|652.18|646.98|924
1664294100000|2022-09-27 15:55:00|653.03|647.83|651.77|646.57|653.24|648.04|649.85|644.65|966
1664294400000|2022-09-27 16:00:00|651.78|646.58|654.24|649.04|656.18|650.98|651.6|646.4|994
1664294700000|2022-09-27 16:05:00|654.26|649.06|653.19|647.99|655.38|650.18|652.78|647.58|929
1664295000000|2022-09-27 16:10:00|653.24|648.04|649.01|643.81|653.38|648.18|647.35|642.15|1044
1664295300000|2022-09-27 16:15:00|649.04|643.84|644.76|639.56|649.17|643.97|644.62|639.42|1037
1664295600000|2022-09-27 16:20:00|644.74|639.54|642.05|636.85|645.27|640.07|640.27|635.07|1060
1664295900000|2022-09-27 16:25:00|642.04|636.84|636.28|631.08|642.28|637.08|632.4|627.2|989
1664296200000|2022-09-27 16:30:00|636.34|631.14|636.97|631.77|638.48|633.28|635.3|630.1|965
1664296500000|2022-09-27 16:35:00|636.98|631.78|633.89|628.69|638.21|633.01|633.89|628.69|941
1664296800000|2022-09-27 16:40:00|633.98|628.78|633.08|627.88|633.98|628.78|631.1|625.9|999
1664297100000|2022-09-27 16:45:00|633.09|627.89|629.28|624.08|634.52|629.32|628.85|623.65|1050
1664297400000|2022-09-27 16:50:00|629.24|624.04|631.03|625.83|633.63|628.43|625.93|620.73|1089
1664297700000|2022-09-27 16:55:00|631.27|626.07|633.42|628.22|636.88|631.68|631.07|625.87|1050
1664298000000|2022-09-27 17:00:00|633.39|628.19|629.2|624|633.86|628.66|628.48|623.28|1058
1664298300000|2022-09-27 17:05:00|629.34|624.14|630.26|625.06|632.92|627.72|629.08|623.88|1026
1664298600000|2022-09-27 17:10:00|630.43|625.23|634.26|629.06|634.29|629.09|630.29|625.09|950
1664298900000|2022-09-27 17:15:00|634.24|629.04|641.8|636.6|643.83|638.63|634.13|628.93|1025
1664299200000|2022-09-27 17:20:00|641.78|636.58|638.62|633.42|643.78|638.58|638.45|633.25|983
1664299500000|2022-09-27 17:25:00|638.61|633.41|637.88|632.68|641.08|635.88|637.87|632.67|988
1664299800000|2022-09-27 17:30:00|638|632.8|638.06|632.86|640.59|635.39|635.68|630.48|1034
1664300100000|2022-09-27 17:35:00|638.01|632.81|633.35|628.15|639.02|633.82|633.16|627.96|952
1664300400000|2022-09-27 17:40:00|633.32|628.12|629.15|623.95|633.37|628.17|628.35|623.15|1042
1664300700000|2022-09-27 17:45:00|629.27|624.07|628.09|622.89|630.93|625.73|627.03|621.83|1018
1664301000000|2022-09-27 17:50:00|628.03|622.83|624.5|619.3|628.03|622.83|624.22|619.02|995
1664301300000|2022-09-27 17:55:00|624.48|619.28|622.02|616.82|625.01|619.81|620.15|614.95|1031
1664301600000|2022-09-27 18:00:00|621.99|616.79|624.41|619.21|624.42|619.22|620.07|614.87|1036
1664301900000|2022-09-27 18:05:00|624.39|619.19|623.4|618.2|626.18|620.98|621.91|616.71|947
1664302200000|2022-09-27 18:10:00|623.44|618.24|621.51|616.31|623.59|618.39|621.12|615.92|906
1664302500000|2022-09-27 18:15:00|621.49|616.29|622.66|617.46|624.1|618.9|619.75|614.55|896
1664302800000|2022-09-27 18:20:00|622.64|617.44|624.14|618.94|624.59|619.39|621.6|616.4|891
1664303100000|2022-09-27 18:25:00|624.16|618.96|629.27|624.07|630.09|624.89|624.03|618.83|946
1664303400000|2022-09-27 18:30:00|629.21|624.01|630.54|625.34|631.02|625.82|628.76|623.56|940
1664303700000|2022-09-27 18:35:00|630.53|625.33|634.29|629.09|634.45|629.25|629.32|624.12|991
1664304000000|2022-09-27 18:40:00|634.31|629.11|632.21|627.01|636.16|630.96|631.67|626.47|989
1664304300000|2022-09-27 18:45:00|632.17|626.97|634.29|629.09|634.46|629.26|631.16|625.96|970
1664304600000|2022-09-27 18:50:00|634.31|629.11|634.91|629.71|636.37|631.17|633.29|628.09|986
1664304900000|2022-09-27 18:55:00|634.8|629.6|632|626.8|634.84|629.64|631.12|625.92|981
1664305200000|2022-09-27 19:00:00|632.02|626.82|632.1|626.9|632.82|627.62|629.08|623.88|1039
1664305500000|2022-09-27 19:05:00|632.12|626.92|634.12|628.92|634.17|628.97|631.85|626.65|933
1664305800000|2022-09-27 19:10:00|634.09|628.89|634.1|628.9|634.81|629.61|633.11|627.91|918
1664306100000|2022-09-27 19:15:00|634.08|628.88|633.26|628.06|634.42|629.22|630.53|625.33|961
1664306400000|2022-09-27 19:20:00|633.35|628.15|634.11|628.91|634.94|629.74|632.3|627.1|807
1664306700000|2022-09-27 19:25:00|634.24|629.04|633.41|628.21|634.62|629.42|633.16|627.96|864
1664307000000|2022-09-27 19:30:00|633.33|628.13|633.87|628.67|634.15|628.95|630.38|625.18|911
1664307300000|2022-09-27 19:35:00|633.86|628.66|632.12|626.92|635.19|629.99|631.42|626.22|931
1664307600000|2022-09-27 19:40:00|632.07|626.87|634.5|629.3|634.86|629.66|631.6|626.4|892
1664307900000|2022-09-27 19:45:00|634.55|629.35|634.04|628.84|634.85|629.65|631.81|626.61|928
1664308200000|2022-09-27 19:50:00|634.01|628.81|635.41|630.21|635.77|630.57|633|627.8|962
1664308500000|2022-09-27 19:55:00|635.42|630.22|634.04|628.84|636.11|630.91|633.84|628.64|1008
1664308800000|2022-09-27 20:00:00|634.02|628.82|633.33|628.13|638.55|633.35|632.66|627.46|894
1664309100000|2022-09-27 20:05:00|633.32|628.12|633.88|628.68|634.28|629.08|632.72|627.52|645
1664309400000|2022-09-27 20:10:00|633.83|628.63|633.82|628.62|634.24|629.04|632.9|627.7|663
1664309700000|2022-09-27 20:15:00|633.71|628.51|632.26|627.06|634.47|629.27|632.23|627.03|709
1664310000000|2022-09-27 20:20:00|632.15|626.95|631.43|626.23|633.17|627.97|631.37|626.17|756
1664310300000|2022-09-27 20:25:00|631.46|626.26|629.86|624.66|632.46|627.26|629.64|624.44|632
1664310600000|2022-09-27 20:30:00|629.84|624.64|632.5|627.3|632.56|627.36|629.34|624.14|726
1664310900000|2022-09-27 20:35:00|632.48|627.28|632.52|627.32|633.64|628.44|632.24|627.04|647
1664311200000|2022-09-27 20:40:00|632.53|627.33|630.65|625.45|633.7|628.5|630.02|624.82|786
1664311500000|2022-09-27 20:45:00|630.64|625.44|630.53|625.33|630.9|625.7|630.18|624.98|520
1664311800000|2022-09-27 20:50:00|630.61|625.41|630.37|625.17|630.69|625.49|629.85|624.65|530
1664312100000|2022-09-27 20:55:00|630.53|625.33|630.59|625.39|631|625.8|630.33|625.13|514
1664312400000|2022-09-27 21:00:00|630.6|625.4|633.1|627.9|633.78|628.58|630.44|625.24|476
1664312700000|2022-09-27 21:05:00|633.11|627.91|633.52|628.32|634.52|629.32|633.11|627.91|278
1664313000000|2022-09-27 21:10:00|633.46|628.26|635.49|630.29|636.44|631.24|633.32|628.12|559
1664313300000|2022-09-27 21:15:00|635.46|630.26|633.42|628.22|635.63|630.43|633.31|628.11|488
1664313600000|2022-09-27 21:20:00|633.41|628.21|633.24|628.04|633.47|628.27|633.12|627.92|297
1664313900000|2022-09-27 21:25:00|633.25|628.05|633.57|628.37|633.82|628.62|633.04|627.84|445
1664314200000|2022-09-27 21:30:00|633.55|628.35|631.9|626.7|633.59|628.39|631.73|626.53|393
1664314500000|2022-09-27 21:35:00|631.93|626.73|631.25|626.05|632.57|627.37|631.09|625.89|422
1664314800000|2022-09-27 21:40:00|631.22|626.02|630.23|625.03|631.26|626.06|629.96|624.76|428
1664315100000|2022-09-27 21:45:00|630.25|625.05|629.75|624.55|630.33|625.13|629.53|624.33|414
1664315400000|2022-09-27 21:50:00|629.63|624.43|629.51|624.31|629.86|624.66|628.79|623.59|569
1664315700000|2022-09-27 21:55:00|629.53|624.33|628.46|623.26|629.59|624.39|627.74|622.54|605
1664316000000|2022-09-27 22:00:00|628.44|623.24|628.62|623.42|629.92|624.72|628.2|623|616
1664316300000|2022-09-27 22:05:00|628.8|623.6|628.33|623.13|629.26|624.06|627.38|622.18|653
1664316600000|2022-09-27 22:10:00|628.34|623.14|630.46|625.26|630.55|625.35|628.32|623.12|592
1664316900000|2022-09-27 22:15:00|630.35|625.15|631.31|626.11|631.46|626.26|627.51|622.31|682
1664317200000|2022-09-27 22:20:00|631.32|626.12|638.02|632.82|638.67|633.47|631.06|625.86|909
1664317500000|2022-09-27 22:25:00|637.89|632.69|637.74|632.54|638.83|633.63|636.77|631.57|817
1664317800000|2022-09-27 22:30:00|637.71|632.51|637.22|632.02|637.96|632.76|635.74|630.54|768
1664318100000|2022-09-27 22:35:00|637.2|632|638.82|633.62|639.8|634.6|637.02|631.82|673
1664318400000|2022-09-27 22:40:00|638.8|633.6|639.8|634.6|639.8|634.6|636.76|631.56|703
1664318700000|2022-09-27 22:45:00|639.76|634.56|643.82|638.62|644.46|639.26|638.79|633.59|798
1664319000000|2022-09-27 22:50:00|643.94|638.74|645.05|639.85|647.44|642.24|641.29|636.09|855
1664319300000|2022-09-27 22:55:00|645|639.8|644.95|639.75|647.85|642.65|643.48|638.28|893
1664319600000|2022-09-27 23:00:00|644.81|639.61|643.8|638.6|644.92|639.72|641.79|636.59|850
1664319900000|2022-09-27 23:05:00|643.89|638.69|643.34|638.14|644.68|639.48|641.95|636.75|717
1664320200000|2022-09-27 23:10:00|643.32|638.12|641.81|636.61|643.4|638.2|641.54|636.34|552
1664320500000|2022-09-27 23:15:00|641.79|636.59|639.15|633.95|642.11|636.91|639.13|633.93|559
1664320800000|2022-09-27 23:20:00|639.13|633.93|639.18|633.98|639.94|634.74|638.01|632.81|702
1664321100000|2022-09-27 23:25:00|639.13|633.93|635.41|630.21|639.41|634.21|634.21|629.01|594
1664321400000|2022-09-27 23:30:00|635.31|630.11|638.53|633.33|639.21|634.01|635.31|630.11|589
1664321700000|2022-09-27 23:35:00|638.56|633.36|640.31|635.11|640.72|635.52|638.56|633.36|633
1664322000000|2022-09-27 23:40:00|640.22|635.02|638.21|633.01|640.31|635.11|635.52|630.32|668
1664322300000|2022-09-27 23:45:00|638.28|633.08|642.79|637.59|644.51|639.31|638.22|633.02|787
1664322600000|2022-09-27 23:50:00|642.76|637.56|641.83|636.63|642.77|637.57|640.68|635.48|638
1664322900000|2022-09-27 23:55:00|641.82|636.62|639.53|634.33|644.14|638.94|638.79|633.59|720
1664323200000|2022-09-28 00:00:00|639.49|634.29|638.86|633.66|643.02|637.82|638.8|633.6|804
1664323500000|2022-09-28 00:05:00|639.02|633.82|637.31|632.11|639.13|633.93|635.35|630.15|805
1664323800000|2022-09-28 00:10:00|637.43|632.23|643.28|638.08|643.39|638.19|637.43|632.23|816
1664324100000|2022-09-28 00:15:00|643.33|638.13|639.44|634.24|643.58|638.38|636.9|631.7|817
1664324400000|2022-09-28 00:20:00|639.48|634.28|636.95|631.75|639.53|634.33|636.87|631.67|759
1664324700000|2022-09-28 00:25:00|637|631.8|638.35|633.15|638.65|633.45|636.38|631.18|682
1664325000000|2022-09-28 00:30:00|638.28|633.08|637.91|632.71|638.44|633.24|634.83|629.63|849
1664325300000|2022-09-28 00:35:00|637.92|632.72|639.04|633.84|639.64|634.44|636.4|631.2|764
1664325600000|2022-09-28 00:40:00|639.07|633.87|640.13|634.93|641.72|636.52|639.04|633.84|654
1664325900000|2022-09-28 00:45:00|640.11|634.91|641.12|635.92|642.43|637.23|638.82|633.62|729
1664326200000|2022-09-28 00:50:00|641.08|635.88|640.55|635.35|642.18|636.98|639.93|634.73|646
1664326500000|2022-09-28 00:55:00|640.35|635.15|637.56|632.36|641.41|636.21|637.56|632.36|784
1664326800000|2022-09-28 01:00:00|637.63|632.43|636.99|631.79|638.22|633.02|635.33|630.13|733
1664327100000|2022-09-28 01:05:00|637.25|632.05|644.45|639.25|645.15|639.95|636.56|631.36|952
1664327400000|2022-09-28 01:10:00|644.43|639.23|649.94|644.74|650.62|645.42|644.31|639.11|958
1664327700000|2022-09-28 01:15:00|650.03|644.83|655.02|649.82|655.2|650|645.3|640.1|981
1664328000000|2022-09-28 01:20:00|654.94|649.74|643.93|638.73|655.12|649.92|643.9|638.7|984
1664328300000|2022-09-28 01:25:00|643.92|638.72|638.08|632.88|644.85|639.65|638.07|632.87|956
1664328600000|2022-09-28 01:30:00|638.09|632.89|641.39|636.19|641.67|636.47|637.38|632.18|960
1664328900000|2022-09-28 01:35:00|641.35|636.15|638.98|633.78|641.43|636.23|637.23|632.03|994
1664329200000|2022-09-28 01:40:00|639.06|633.86|638.93|633.73|643.04|637.84|638.49|633.29|951
1664329500000|2022-09-28 01:45:00|638.97|633.77|642.4|637.2|642.69|637.49|638.4|633.2|836
1664329800000|2022-09-28 01:50:00|642.41|637.21|642.11|636.91|644.35|639.15|640.23|635.03|893
1664330100000|2022-09-28 01:55:00|642.17|636.97|644.62|639.42|645.34|640.14|640.19|634.99|917
1664330400000|2022-09-28 02:00:00|644.6|639.4|639.05|633.85|644.6|639.4|638.6|633.4|967
1664330700000|2022-09-28 02:05:00|639.08|633.88|633.77|628.57|639.81|634.61|632.59|627.39|999
1664331000000|2022-09-28 02:10:00|633.91|628.71|625.6|620.4|633.99|628.79|625.27|620.07|1032
1664331300000|2022-09-28 02:15:00|625.59|620.39|618.47|613.27|627.32|622.12|617.43|612.23|1072
1664331600000|2022-09-28 02:20:00|618.42|613.22|617.56|612.36|619.87|614.67|613.22|608.02|991
1664331900000|2022-09-28 02:25:00|617.59|612.39|624.34|619.14|624.34|619.14|617.24|612.04|851
1664332200000|2022-09-28 02:30:00|624.35|619.15|622.61|617.41|627.14|621.94|619.24|614.04|918
1664332500000|2022-09-28 02:35:00|622.58|617.38|624.02|618.82|625.01|619.81|621.25|616.05|930
1664332800000|2022-09-28 02:40:00|624.03|618.83|625.2|620|625.35|620.15|620.82|615.62|861
1664333100000|2022-09-28 02:45:00|625.22|620.02|629.87|624.67|630.19|624.99|622.66|617.46|858
1664333400000|2022-09-28 02:50:00|629.88|624.68|625.45|620.25|629.88|624.68|623.05|617.85|821
1664333700000|2022-09-28 02:55:00|625.44|620.24|625.42|620.22|626.34|621.14|624.08|618.88|754
1664334000000|2022-09-28 03:00:00|625.43|620.23|626.55|621.35|627.55|622.35|624.27|619.07|906
1664334300000|2022-09-28 03:05:00|626.56|621.36|624.82|619.62|626.58|621.38|622.99|617.79|859
1664334600000|2022-09-28 03:10:00|624.72|619.52|627.85|622.65|627.96|622.76|624.71|619.51|715
1664334900000|2022-09-28 03:15:00|627.89|622.69|627.22|622.02|628.1|622.9|625.1|619.9|742
1664335200000|2022-09-28 03:20:00|627.23|622.03|625.28|620.08|627.37|622.17|625.21|620.01|810
1664335500000|2022-09-28 03:25:00|625.3|620.1|625.14|619.94|625.48|620.28|623.67|618.47|822
1664335800000|2022-09-28 03:30:00|625.11|619.91|623.02|617.82|625.32|620.12|621.1|615.9|710
1664336100000|2022-09-28 03:35:00|623.01|617.81|621.42|616.22|623.07|617.87|620.31|615.11|733
1664336400000|2022-09-28 03:40:00|621.4|616.2|621.81|616.61|623.26|618.06|621.22|616.02|679
1664336700000|2022-09-28 03:45:00|621.82|616.62|622.39|617.19|622.79|617.59|621.65|616.45|549
1664337000000|2022-09-28 03:50:00|622.41|617.21|625.97|620.77|626.28|621.08|622.34|617.14|682
1664337300000|2022-09-28 03:55:00|626|620.8|625.73|620.53|627.52|622.32|625.66|620.46|674
1664337600000|2022-09-28 04:00:00|625.71|620.51|624.1|618.9|627.98|622.78|623.88|618.68|791
1664337900000|2022-09-28 04:05:00|624.06|618.86|624.01|618.81|624.48|619.28|623.17|617.97|594
1664338200000|2022-09-28 04:10:00|623.99|618.79|622.94|617.74|624.29|619.09|622.13|616.93|526
1664338500000|2022-09-28 04:15:00|622.93|617.73|623.18|617.98|623.29|618.09|621.69|616.49|626
1664338800000|2022-09-28 04:20:00|623.16|617.96|624.98|619.78|625.12|619.92|622.87|617.67|592
1664339100000|2022-09-28 04:25:00|624.93|619.73|625.97|620.77|626.12|620.92|624.77|619.57|497
1664339400000|2022-09-28 04:30:00|625.98|620.78|626.93|621.73|628.36|623.16|625.12|619.92|734
1664339700000|2022-09-28 04:35:00|627.13|621.93|625.32|620.12|627.13|621.93|625.2|620|546
1664340000000|2022-09-28 04:40:00|625.33|620.13|624.26|619.06|625.88|620.68|623.43|618.23|522
1664340300000|2022-09-28 04:45:00|624.25|619.05|622.98|617.78|624.65|619.45|622.17|616.97|612
1664340600000|2022-09-28 04:50:00|623.01|617.81|621.39|616.19|623.32|618.12|621.22|616.02|507
1664340900000|2022-09-28 04:55:00|621.47|616.27|621.13|615.93|621.72|616.52|620.73|615.53|523
1664341200000|2022-09-28 05:00:00|621.1|615.9|620.07|614.87|622.36|617.16|619.98|614.78|652
1664341500000|2022-09-28 05:05:00|620|614.8|618.08|612.88|620.05|614.85|617.26|612.06|728
1664341800000|2022-09-28 05:10:00|618.09|612.89|615.44|610.24|618.25|613.05|613.84|608.64|743
1664342100000|2022-09-28 05:15:00|615.45|610.25|616.39|611.19|617.71|612.51|615.4|610.2|707
1664342400000|2022-09-28 05:20:00|616.45|611.25|617.5|612.3|617.99|612.79|616.38|611.18|592
1664342700000|2022-09-28 05:25:00|617.45|612.25|619.38|614.18|619.38|614.18|617.07|611.87|615
1664343000000|2022-09-28 05:30:00|619.4|614.2|616.97|611.77|619.4|614.2|616.93|611.73|715
1664343300000|2022-09-28 05:35:00|616.94|611.74|615.86|610.66|617.12|611.92|615.33|610.13|555
1664343600000|2022-09-28 05:40:00|615.9|610.7|619.75|614.55|619.75|614.55|615.8|610.6|686
1664343900000|2022-09-28 05:45:00|619.78|614.58|616.56|611.36|619.8|614.6|616.55|611.35|598
1664344200000|2022-09-28 05:50:00|616.58|611.38|619.86|614.66|620.28|615.08|616.52|611.32|692
1664344500000|2022-09-28 05:55:00|619.85|614.65|619.46|614.26|620.07|614.87|617.52|612.32|723
1664344800000|2022-09-28 06:00:00|619.53|614.33|619.74|614.54|622.19|616.99|618.77|613.57|867
1664345100000|2022-09-28 06:05:00|619.75|614.55|617.98|612.78|619.77|614.57|616.88|611.68|751
1664345400000|2022-09-28 06:10:00|617.95|612.75|615.65|610.45|618.97|613.77|615.53|610.33|735
1664345700000|2022-09-28 06:15:00|615.63|610.43|614.93|609.73|616.14|610.94|613.87|608.67|800
1664346000000|2022-09-28 06:20:00|614.96|609.76|614.97|609.77|615.59|610.39|613.87|608.67|845
1664346300000|2022-09-28 06:25:00|615.03|609.83|614.41|609.21|617.29|612.09|614.23|609.03|747
1664346600000|2022-09-28 06:30:00|614.32|609.12|614.22|609.02|615.18|609.98|613.32|608.12|691
1664346900000|2022-09-28 06:35:00|614.32|609.12|613.05|607.85|614.66|609.46|612.34|607.14|747
1664347200000|2022-09-28 06:40:00|613.04|607.84|614.08|608.88|615.06|609.86|613.03|607.83|767
1664347500000|2022-09-28 06:45:00|614.13|608.93|615.7|610.5|615.84|610.64|612.81|607.61|736
1664347800000|2022-09-28 06:50:00|615.76|610.56|613.85|608.65|615.76|610.56|613.06|607.86|694
1664348100000|2022-09-28 06:55:00|613.89|608.69|610.58|605.38|615.24|610.04|610.17|604.97|819
1664348400000|2022-09-28 07:00:00|610.55|605.35|612.09|606.89|612.64|607.44|610.55|605.35|940
1664348700000|2022-09-28 07:05:00|612.12|606.92|607.29|602.09|613.12|607.92|606.98|601.78|985
1664349000000|2022-09-28 07:10:00|607.27|602.07|607.28|602.08|610.18|604.98|606.01|600.81|1036
1664349300000|2022-09-28 07:15:00|607.29|602.09|610.27|605.07|611.1|605.9|606.93|601.73|929
1664349600000|2022-09-28 07:20:00|610.26|605.06|611.76|606.56|612.3|607.1|609.79|604.59|911
1664349900000|2022-09-28 07:25:00|611.79|606.59|615.37|610.17|615.73|610.53|611.74|606.54|915
1664350200000|2022-09-28 07:30:00|615.38|610.18|616.47|611.27|616.92|611.72|614.13|608.93|899
1664350500000|2022-09-28 07:35:00|616.49|611.29|616.32|611.12|616.94|611.74|615.1|609.9|766
1664350800000|2022-09-28 07:40:00|616.29|611.09|617.97|612.77|618.24|613.04|616.22|611.02|614
1664351100000|2022-09-28 07:45:00|617.93|612.73|618.48|613.28|618.59|613.39|616.97|611.77|699
1664351400000|2022-09-28 07:50:00|618.46|613.26|620.01|614.81|620.36|615.16|618.36|613.16|804
1664351700000|2022-09-28 07:55:00|620|614.8|618.81|613.61|620.37|615.17|618.7|613.5|723
1664352000000|2022-09-28 08:00:00|618.79|613.59|620.17|614.97|621.39|616.19|618.77|613.57|703
1664352300000|2022-09-28 08:05:00|620.16|614.96|615.14|609.94|620.69|615.49|615.11|609.91|708
1664352600000|2022-09-28 08:10:00|615.17|609.97|617.22|612.02|619.27|614.07|615.17|609.97|736
1664352900000|2022-09-28 08:15:00|617.21|612.01|615.12|609.92|617.93|612.73|615.09|609.89|681
1664353200000|2022-09-28 08:20:00|615.1|609.9|615.23|610.03|616.96|611.76|614.87|609.67|587
1664353500000|2022-09-28 08:25:00|615.22|610.02|615.92|610.72|616.46|611.26|613.21|608.01|682
1664353800000|2022-09-28 08:30:00|615.9|610.7|613.29|608.09|616.51|611.31|613.09|607.89|668
1664354100000|2022-09-28 08:35:00|613.26|608.06|610.2|605|614.45|609.25|609.94|604.74|728
1664354400000|2022-09-28 08:40:00|610.18|604.98|612.51|607.31|613.02|607.82|610.07|604.87|621
1664354700000|2022-09-28 08:45:00|612.42|607.22|611.81|606.61|614.34|609.14|611.79|606.59|605
1664355000000|2022-09-28 08:50:00|611.87|606.67|612.1|606.9|612.19|606.99|611.17|605.97|383
1664355300000|2022-09-28 08:55:00|612.6|607.4|609.14|603.94|613.35|608.15|608.77|603.57|637
1664355600000|2022-09-28 09:00:00|609.11|603.91|608.08|602.88|610.06|604.86|607.72|602.52|772
1664355900000|2022-09-28 09:05:00|608.13|602.93|604.74|599.54|608.21|603.01|604.63|599.43|781
1664356200000|2022-09-28 09:10:00|604.46|599.26|606.84|601.64|607.19|601.99|603.29|598.09|867
1664356500000|2022-09-28 09:15:00|606.86|601.66|606.37|601.17|607.65|602.45|605.59|600.39|957
1664356800000|2022-09-28 09:20:00|606.35|601.15|605.9|600.7|606.73|601.53|604.66|599.46|807
1664357100000|2022-09-28 09:25:00|605.92|600.72|609.35|604.15|610.05|604.85|605.87|600.67|877
1664357400000|2022-09-28 09:30:00|609.4|604.2|609.27|604.07|609.9|604.7|607.68|602.48|832
1664357700000|2022-09-28 09:35:00|609.26|604.06|608.41|603.21|609.26|604.06|607|601.8|722
1664358000000|2022-09-28 09:40:00|608.37|603.17|607.98|602.78|608.83|603.63|607.18|601.98|677
1664358300000|2022-09-28 09:45:00|607.87|602.67|609.03|603.83|609.08|603.88|606.99|601.79|667
1664358600000|2022-09-28 09:50:00|608.99|603.79|609.15|603.95|609.79|604.59|607.68|602.48|699
1664358900000|2022-09-28 09:55:00|609.12|603.92|608.26|603.06|609.7|604.5|607.13|601.93|699
1664359200000|2022-09-28 10:00:00|608.27|603.07|611.07|605.87|612.69|607.49|607.15|601.95|1023
1664359500000|2022-09-28 10:05:00|611.09|605.89|610.61|605.41|611.38|606.18|604.14|598.94|1068
1664359800000|2022-09-28 10:10:00|610.79|605.59|613.59|608.39|613.76|608.56|609.67|604.47|1018
1664360100000|2022-09-28 10:15:00|613.52|608.32|614.08|608.88|615.68|610.48|611.73|606.53|1004
1664360400000|2022-09-28 10:20:00|613.99|608.79|619.35|614.15|620|614.8|613.62|608.42|1067
1664360700000|2022-09-28 10:25:00|619.44|614.24|620.18|614.98|620.4|615.2|617.71|612.51|961
1664361000000|2022-09-28 10:30:00|620.19|614.99|620.05|614.85|620.45|615.25|618.13|612.93|856
1664361300000|2022-09-28 10:35:00|620.12|614.92|625.04|619.84|625.18|619.98|620.01|614.81|996
1664361600000|2022-09-28 10:40:00|625.03|619.83|626.62|621.42|627|621.8|624.54|619.34|1036
1664361900000|2022-09-28 10:45:00|626.64|621.44|622.33|617.13|626.65|621.45|621.31|616.11|959
1664362200000|2022-09-28 10:50:00|622.36|617.16|618.84|613.64|623.25|618.05|618.84|613.64|898
1664362500000|2022-09-28 10:55:00|618.74|613.54|619.4|614.2|620.37|615.17|618.41|613.21|805
1664362800000|2022-09-28 11:00:00|619.46|614.26|618.59|613.39|620.43|615.23|618.38|613.18|979
1664363100000|2022-09-28 11:05:00|618.53|613.33|618.25|613.05|621.07|615.87|617.32|612.12|958
1664363400000|2022-09-28 11:10:00|618.23|613.03|617.18|611.98|620.8|615.6|616.87|611.67|837
1664363700000|2022-09-28 11:15:00|617.26|612.06|619.27|614.07|619.77|614.57|616.82|611.62|716
1664364000000|2022-09-28 11:20:00|619.25|614.05|617.96|612.76|619.76|614.56|616.9|611.7|833
1664364300000|2022-09-28 11:25:00|617.98|612.78|619.36|614.16|621.12|615.92|617.95|612.75|815
1664364600000|2022-09-28 11:30:00|619.31|614.11|619.62|614.42|620.49|615.29|618.96|613.76|827
1664364900000|2022-09-28 11:35:00|619.59|614.39|617.4|612.2|620.24|615.04|616.24|611.04|904
1664365200000|2022-09-28 11:40:00|617.39|612.19|617.9|612.7|618.27|613.07|616.29|611.09|768
1664365500000|2022-09-28 11:45:00|617.85|612.65|617.93|612.73|618.42|613.22|616.99|611.79|805
1664365800000|2022-09-28 11:50:00|617.92|612.72|618.28|613.08|619.34|614.14|617.22|612.02|762
1664366100000|2022-09-28 11:55:00|618.3|613.1|618.82|613.62|618.9|613.7|617.67|612.47|705
1664366400000|2022-09-28 12:00:00|618.84|613.64|620.89|615.69|620.96|615.76|618.73|613.53|852
1664366700000|2022-09-28 12:05:00|620.84|615.64|620.76|615.56|622.31|617.11|620.7|615.5|819
1664367000000|2022-09-28 12:10:00|620.65|615.45|619.35|614.15|620.65|615.45|618.02|612.82|854
1664367300000|2022-09-28 12:15:00|619.3|614.1|619.27|614.07|620.05|614.85|617.02|611.82|751
1664367600000|2022-09-28 12:20:00|619.29|614.09|621.93|616.73|622.14|616.94|619.29|614.09|892
1664367900000|2022-09-28 12:25:00|621.92|616.72|622.19|616.99|622.19|616.99|620.2|615|820
1664368200000|2022-09-28 12:30:00|622.16|616.96|623.43|618.23|624.64|619.44|620.79|615.59|864
1664368500000|2022-09-28 12:35:00|623.45|618.25|624.26|619.06|624.44|619.24|622.89|617.69|814
1664368800000|2022-09-28 12:40:00|624.35|619.15|626.03|620.83|626.68|621.48|623.08|617.88|837
1664369100000|2022-09-28 12:45:00|626.09|620.89|625.76|620.56|627.63|622.43|624.58|619.38|921
1664369400000|2022-09-28 12:50:00|625.81|620.61|627.17|621.97|627.58|622.38|625.73|620.53|850
1664369700000|2022-09-28 12:55:00|627.07|621.87|626.3|621.1|627.35|622.15|625.18|619.98|844
1664370000000|2022-09-28 13:00:00|626.24|621.04|626.22|621.02|627.57|622.37|625.27|620.07|865
1664370300000|2022-09-28 13:05:00|626.25|621.05|622.42|617.22|628.4|623.2|622.24|617.04|888
1664370600000|2022-09-28 13:10:00|622.47|617.27|624.17|618.97|625.52|620.32|621.54|616.34|857
1664370900000|2022-09-28 13:15:00|624.22|619.02|624.71|619.51|626.31|621.11|624|618.8|844
1664371200000|2022-09-28 13:20:00|624.7|619.5|626.99|621.79|627.71|622.51|624.29|619.09|876
1664371500000|2022-09-28 13:25:00|626.95|621.75|626.27|621.07|627.2|622|625.4|620.2|872
1664371800000|2022-09-28 13:30:00|626.12|620.92|623.84|618.64|627.37|622.17|622.99|617.79|1085
1664372100000|2022-09-28 13:35:00|623.75|618.55|623.38|618.18|625.26|620.06|622.39|617.19|1065
1664372400000|2022-09-28 13:40:00|623.39|618.19|627.38|622.18|627.38|622.18|622.41|617.21|1049
1664372700000|2022-09-28 13:45:00|627.39|622.19|628.31|623.11|629.35|624.15|624.95|619.75|1034
1664373000000|2022-09-28 13:50:00|628.37|623.17|626.09|620.89|629.33|624.13|625.91|620.71|1024
1664373300000|2022-09-28 13:55:00|626.07|620.87|629.06|623.86|629.91|624.71|625.95|620.75|1001
1664373600000|2022-09-28 14:00:00|629.04|623.84|627.19|621.99|632.5|627.3|626.88|621.68|1075
1664373900000|2022-09-28 14:05:00|627.2|622|624.32|619.12|628.18|622.98|624.15|618.95|1009
1664374200000|2022-09-28 14:10:00|624.34|619.14|626.18|620.98|626.68|621.48|624.26|619.06|1001
1664374500000|2022-09-28 14:15:00|626.23|621.03|626.37|621.17|627.65|622.45|624.91|619.71|988
1664374800000|2022-09-28 14:20:00|626.45|621.25|630.56|625.36|630.56|625.36|626.04|620.84|958
1664375100000|2022-09-28 14:25:00|630.44|625.24|633.85|628.65|634.27|629.07|630.06|624.86|1004
1664375400000|2022-09-28 14:30:00|634.15|628.95|641.28|636.08|641.53|636.33|633.13|627.93|1043
1664375700000|2022-09-28 14:35:00|641.33|636.13|644.29|639.09|644.81|639.61|639.21|634.01|1043
1664376000000|2022-09-28 14:40:00|644.31|639.11|643.48|638.28|648.18|642.98|642.91|637.71|1042
1664376300000|2022-09-28 14:45:00|643.5|638.3|645.2|640|647.43|642.23|643.24|638.04|1044
1664376600000|2022-09-28 14:50:00|645.14|639.94|640.28|635.08|645.98|640.78|639.53|634.33|962
1664376900000|2022-09-28 14:55:00|640.27|635.07|639.4|634.2|641.14|635.94|639.19|633.99|907
1664377200000|2022-09-28 15:00:00|639.41|634.21|642.67|637.47|643.65|638.45|639.3|634.1|936
1664377500000|2022-09-28 15:05:00|642.6|637.4|639.97|634.77|642.6|637.4|639.97|634.77|929
1664377800000|2022-09-28 15:10:00|640.01|634.81|639.34|634.14|642.13|636.93|639.3|634.1|901
1664378100000|2022-09-28 15:15:00|639.38|634.18|640.75|635.55|642.04|636.84|639.3|634.1|939
1664378400000|2022-09-28 15:20:00|640.78|635.58|641.28|636.08|642.49|637.29|640.62|635.42|949
1664378700000|2022-09-28 15:25:00|641.29|636.09|637.91|632.71|641.79|636.59|637.77|632.57|947
1664379000000|2022-09-28 15:30:00|637.86|632.66|635.47|630.27|638.43|633.23|634.92|629.72|994
1664379300000|2022-09-28 15:35:00|635.6|630.4|636.71|631.51|638.53|633.33|635.6|630.4|930
1664379600000|2022-09-28 15:40:00|636.83|631.63|636.95|631.75|637.46|632.26|636.24|631.04|814
1664379900000|2022-09-28 15:45:00|636.93|631.73|637.29|632.09|637.7|632.5|636.48|631.28|702
1664380200000|2022-09-28 15:50:00|637.19|631.99|640.01|634.81|640.66|635.46|636.34|631.14|775
1664380500000|2022-09-28 15:55:00|640|634.8|642.29|637.09|642.35|637.15|639.78|634.58|775
1664380800000|2022-09-28 16:00:00|642.34|637.14|643.17|637.97|643.49|638.29|641.19|635.99|971
1664381100000|2022-09-28 16:05:00|643.3|638.1|638.12|632.92|643.52|638.32|638.11|632.91|924
1664381400000|2022-09-28 16:10:00|638.13|632.93|641.82|636.62|642.11|636.91|636.94|631.74|840
1664381700000|2022-09-28 16:15:00|641.81|636.61|644.97|639.77|644.97|639.77|639.87|634.67|910
1664382000000|2022-09-28 16:20:00|644.93|639.73|641.11|635.91|645.15|639.95|640.92|635.72|861
1664382300000|2022-09-28 16:25:00|641.05|635.85|642.01|636.81|644.33|639.13|640.4|635.2|879
1664382600000|2022-09-28 16:30:00|641.94|636.74|644.72|639.52|644.88|639.68|641.8|636.6|831
1664382900000|2022-09-28 16:35:00|644.74|639.54|647.05|641.85|649.4|644.2|644.69|639.49|861
1664383200000|2022-09-28 16:40:00|647|641.8|645.06|639.86|647.04|641.84|643.17|637.97|870
1664383500000|2022-09-28 16:45:00|645.07|639.87|642.88|637.68|645.1|639.9|642.68|637.48|836
1664383800000|2022-09-28 16:50:00|642.87|637.67|640.44|635.24|643.09|637.89|640.19|634.99|854
1664384100000|2022-09-28 16:55:00|640.5|635.3|641.2|636|641.39|636.19|640.17|634.97|714
1664384400000|2022-09-28 17:00:00|641.23|636.03|642.29|637.09|642.7|637.5|639.73|634.53|888
1664384700000|2022-09-28 17:05:00|642.31|637.11|644.35|639.15|645.05|639.85|642.29|637.09|769
1664385000000|2022-09-28 17:10:00|644.31|639.11|644.46|639.26|645.4|640.2|643.51|638.31|713
1664385300000|2022-09-28 17:15:00|644.49|639.29|643.61|638.41|645.2|640|642.88|637.68|790
1664385600000|2022-09-28 17:20:00|643.59|638.39|641.61|636.41|643.59|638.39|641.27|636.07|685
1664385900000|2022-09-28 17:25:00|641.62|636.42|640.94|635.74|642.17|636.97|640.37|635.17|709
1664386200000|2022-09-28 17:30:00|640.96|635.76|642.05|636.85|642.41|637.21|640.34|635.14|606
1664386500000|2022-09-28 17:35:00|642.02|636.82|638.79|633.59|642.27|637.07|638.67|633.47|725
1664386800000|2022-09-28 17:40:00|638.8|633.6|637.93|632.73|640.14|634.94|637.7|632.5|690
1664387100000|2022-09-28 17:45:00|637.9|632.7|637.23|632.03|638.53|633.33|632.13|626.93|1040
1664387400000|2022-09-28 17:50:00|637.25|632.05|640.73|635.53|640.8|635.6|637.25|632.05|870
1664387700000|2022-09-28 17:55:00|640.66|635.46|641.02|635.82|643.34|638.14|640.3|635.1|896
1664388000000|2022-09-28 18:00:00|641.03|635.83|642.17|636.97|643.42|638.22|641.03|635.83|823
1664388300000|2022-09-28 18:05:00|642.18|636.98|643.28|638.08|643.92|638.72|642.03|636.83|670
1664388600000|2022-09-28 18:10:00|643.3|638.1|643.32|638.12|644.09|638.89|643.11|637.91|699
1664388900000|2022-09-28 18:15:00|643.33|638.13|642.1|636.9|643.78|638.58|640.72|635.52|610
1664389200000|2022-09-28 18:20:00|642.11|636.91|642.76|637.56|642.83|637.63|641.22|636.02|579
1664389500000|2022-09-28 18:25:00|642.77|637.57|642.15|636.95|642.81|637.61|640.97|635.77|690
1664389800000|2022-09-28 18:30:00|642.13|636.93|645.11|639.91|645.54|640.34|641.7|636.5|745
1664390100000|2022-09-28 18:35:00|645.14|639.94|643.38|638.18|645.25|640.05|642.97|637.77|837
1664390400000|2022-09-28 18:40:00|643.47|638.27|641.83|636.63|643.47|638.27|639.82|634.62|754
1664390700000|2022-09-28 18:45:00|641.81|636.61|642.34|637.14|642.78|637.58|641.12|635.92|602
1664391000000|2022-09-28 18:50:00|642.64|637.44|641.86|636.66|642.9|637.7|641.46|636.26|635
1664391300000|2022-09-28 18:55:00|641.82|636.62|641.47|636.27|642.2|637|640.79|635.59|578
1664391600000|2022-09-28 19:00:00|641.44|636.24|642.84|637.64|644.14|638.94|641.13|635.93|648
1664391900000|2022-09-28 19:05:00|642.82|637.62|643.32|638.12|645.03|639.83|641.88|636.68|730
1664392200000|2022-09-28 19:10:00|643.22|638.02|643.43|638.23|645.02|639.82|643.03|637.83|633
1664392500000|2022-09-28 19:15:00|643.46|638.26|641.76|636.56|644.02|638.82|641.23|636.03|702
1664392800000|2022-09-28 19:20:00|641.77|636.57|640.87|635.67|642.62|637.42|640.87|635.67|704
1664393100000|2022-09-28 19:25:00|640.88|635.68|640.4|635.2|641.47|636.27|640.27|635.07|590
1664393400000|2022-09-28 19:30:00|640.42|635.22|642.58|637.38|642.69|637.49|640.32|635.12|632
1664393700000|2022-09-28 19:35:00|642.6|637.4|641.66|636.46|642.85|637.65|641.06|635.86|592
1664394000000|2022-09-28 19:40:00|641.73|636.53|644.92|639.72|644.93|639.73|641.7|636.5|673
1664394300000|2022-09-28 19:45:00|644.94|639.74|649.57|644.37|649.91|644.71|644.31|639.11|758
1664394600000|2022-09-28 19:50:00|649.53|644.33|648.12|642.92|649.53|644.33|646.97|641.77|823
1664394900000|2022-09-28 19:55:00|648.1|642.9|647.07|641.87|648.66|643.46|646.54|641.34|806
1664395200000|2022-09-28 20:00:00|647.26|642.06|650.22|645.02|650.64|645.44|647.26|642.06|776
1664395500000|2022-09-28 20:05:00|650.19|644.99|650.16|644.96|650.95|645.75|649.72|644.52|608
1664395800000|2022-09-28 20:10:00|650.12|644.92|654.77|649.57|655.18|649.98|650.05|644.85|796
1664396100000|2022-09-28 20:15:00|654.66|649.46|651.37|646.17|654.72|649.52|650.9|645.7|648
1664396400000|2022-09-28 20:20:00|651.35|646.15|652.32|647.12|652.77|647.57|648.78|643.58|577
1664396700000|2022-09-28 20:25:00|652.31|647.11|651.09|645.89|652.8|647.6|650.28|645.08|507
1664397000000|2022-09-28 20:30:00|651.08|645.88|653.66|648.46|653.73|648.53|651.02|645.82|558
1664397300000|2022-09-28 20:35:00|653.69|648.49|653.05|647.85|654.45|649.25|652.04|646.84|596
1664397600000|2022-09-28 20:40:00|653.01|647.81|654.49|649.29|655|649.8|651.48|646.28|642
1664397900000|2022-09-28 20:45:00|654.46|649.26|656.25|651.05|656.25|651.05|651.98|646.78|685
1664398200000|2022-09-28 20:50:00|656.21|651.01|654.38|649.18|656.34|651.14|654.38|649.18|777
1664398500000|2022-09-28 20:55:00|654.39|649.19|652.91|647.71|655.09|649.89|652.43|647.23|612
1664398800000|2022-09-28 21:00:00|652.89|647.69|656.61|651.41|657.4|652.2|652.69|647.49|439
1664399100000|2022-09-28 21:05:00|656.69|651.49|656.13|650.93|657.23|652.03|655.15|649.95|418
1664399400000|2022-09-28 21:10:00|656.14|650.94|655.26|650.06|656.19|650.99|653.83|648.63|381
1664399700000|2022-09-28 21:15:00|655.31|650.11|654.09|648.89|656.57|651.37|653.85|648.65|324
1664400000000|2022-09-28 21:20:00|654.06|648.86|653.9|648.7|654.36|649.16|652.96|647.76|513
1664400300000|2022-09-28 21:25:00|653.89|648.69|655.27|650.07|655.58|650.38|653.73|648.53|447
1664400600000|2022-09-28 21:30:00|655.26|650.06|655.91|650.71|656.8|651.6|655.26|650.06|343
1664400900000|2022-09-28 21:35:00|655.93|650.73|657.65|652.45|657.79|652.59|654.88|649.68|452
1664401200000|2022-09-28 21:40:00|657.66|652.46|658.05|652.85|661.35|656.15|657.28|652.08|562
1664401500000|2022-09-28 21:45:00|658.08|652.88|654.44|649.24|659.67|654.47|654.26|649.06|510
1664401800000|2022-09-28 21:50:00|654.46|649.26|655.8|650.6|656.37|651.17|654.36|649.16|259
1664402100000|2022-09-28 21:55:00|655.76|650.56|653.85|648.65|655.77|650.57|653.74|648.54|327
1664402400000|2022-09-28 22:00:00|653.86|648.66|656.37|651.17|656.8|651.6|653.84|648.64|494
1664402700000|2022-09-28 22:05:00|656.39|651.19|657.97|652.77|658.34|653.14|654.1|648.9|543
1664403000000|2022-09-28 22:10:00|657.94|652.74|658.43|653.23|659.06|653.86|657.88|652.68|568
1664403300000|2022-09-28 22:15:00|658.35|653.15|657.12|651.92|658.46|653.26|656.15|650.95|547
1664403600000|2022-09-28 22:20:00|657.07|651.87|656.88|651.68|657.27|652.07|656.01|650.81|534
1664403900000|2022-09-28 22:25:00|656.89|651.69|657|651.8|657.43|652.23|655.95|650.75|640
1664404200000|2022-09-28 22:30:00|656.99|651.79|659.82|654.62|660.77|655.57|656.99|651.79|678
1664404500000|2022-09-28 22:35:00|659.81|654.61|663.66|658.46|663.78|658.58|659.57|654.37|759
1664404800000|2022-09-28 22:40:00|663.64|658.44|662.66|657.46|664.94|659.74|662.6|657.4|727
1664405100000|2022-09-28 22:45:00|662.65|657.45|659.74|654.54|664.88|659.68|659.1|653.9|959
1664405400000|2022-09-28 22:50:00|660|654.8|659.85|654.65|662.08|656.88|659.09|653.89|838
1664405700000|2022-09-28 22:55:00|659.84|654.64|657.95|652.75|660.19|654.99|657.56|652.36|666
1664406000000|2022-09-28 23:00:00|657.99|652.79|660.11|654.91|660.27|655.07|657.74|652.54|576
1664406300000|2022-09-28 23:05:00|660.18|654.98|660.27|655.07|660.99|655.79|659.28|654.08|562
1664406600000|2022-09-28 23:10:00|660.29|655.09|662.08|656.88|662.26|657.06|659.99|654.79|574
1664406900000|2022-09-28 23:15:00|662.11|656.91|661.53|656.33|662.64|657.44|661.39|656.19|616
1664407200000|2022-09-28 23:20:00|661.58|656.38|663.24|658.04|663.5|658.3|661.44|656.24|600
1664407500000|2022-09-28 23:25:00|663.19|657.99|662.31|657.11|663.64|658.44|661.94|656.74|584
1664407800000|2022-09-28 23:30:00|662.32|657.12|663.85|658.65|665.36|660.16|661.19|655.99|699
1664408100000|2022-09-28 23:35:00|663.89|658.69|657.71|652.51|663.99|658.79|657.68|652.48|822
1664408400000|2022-09-28 23:40:00|657.72|652.52|659.91|654.71|660.34|655.14|657.69|652.49|637
1664408700000|2022-09-28 23:45:00|659.99|654.79|657.83|652.63|661.05|655.85|657.19|651.99|806
1664409000000|2022-09-28 23:50:00|657.78|652.58|658.27|653.07|658.89|653.69|657.59|652.39|676
1664409300000|2022-09-28 23:55:00|658.25|653.05|658.38|653.18|659.12|653.92|658.25|653.05|571
1664409600000|2022-09-29 00:00:00|658.43|653.23|656.96|651.76|659.03|653.83|656.81|651.61|724
1664409900000|2022-09-29 00:05:00|656.87|651.67|656.25|651.05|659.01|653.81|656.08|650.88|740
1664410200000|2022-09-29 00:10:00|656.33|651.13|654.85|649.65|658.14|652.94|654.74|649.54|667
1664410500000|2022-09-29 00:15:00|654.81|649.61|654.23|649.03|655.99|650.79|653.59|648.39|716
1664410800000|2022-09-29 00:20:00|654.26|649.06|652.94|647.74|656.52|651.32|652.85|647.65|780
1664411100000|2022-09-29 00:25:00|652.89|647.69|654|648.8|655.92|650.72|652.84|647.64|768
1664411400000|2022-09-29 00:30:00|653.92|648.72|653.97|648.77|655.26|650.06|653.73|648.53|604
1664411700000|2022-09-29 00:35:00|653.95|648.75|649.23|644.03|654.35|649.15|648.15|642.95|863
1664412000000|2022-09-29 00:40:00|649.19|643.99|645.98|640.78|649.74|644.54|645.89|640.69|839
1664412300000|2022-09-29 00:45:00|645.97|640.77|642.14|636.94|646.03|640.83|641.39|636.19|898
1664412600000|2022-09-29 00:50:00|642.15|636.95|644.91|639.71|645.82|640.62|642.09|636.89|768
1664412900000|2022-09-29 00:55:00|644.9|639.7|647.31|642.11|647.36|642.16|644.83|639.63|622
1664413200000|2022-09-29 01:00:00|647.34|642.14|648.82|643.62|649.45|644.25|647.03|641.83|791
1664413500000|2022-09-29 01:05:00|648.87|643.67|649.8|644.6|650.06|644.86|647.8|642.6|765
1664413800000|2022-09-29 01:10:00|649.79|644.59|649.67|644.47|649.95|644.75|648.72|643.52|614
1664414100000|2022-09-29 01:15:00|649.66|644.46|650.16|644.96|651.61|646.41|649.27|644.07|782
1664414400000|2022-09-29 01:20:00|650.17|644.97|651.19|645.99|651.5|646.3|648.54|643.34|763
1664414700000|2022-09-29 01:25:00|651.2|646|651.37|646.17|652.65|647.45|651.08|645.88|681
1664415000000|2022-09-29 01:30:00|651.36|646.16|652.36|647.16|652.97|647.77|650.87|645.67|781
1664415300000|2022-09-29 01:35:00|652.38|647.18|650.95|645.75|652.96|647.76|650.77|645.57|749
1664415600000|2022-09-29 01:40:00|651|645.8|649.92|644.72|651.07|645.87|649.43|644.23|474
1664415900000|2022-09-29 01:45:00|649.96|644.76|650.11|644.91|650.3|645.1|649.08|643.88|522
1664416200000|2022-09-29 01:50:00|650.13|644.93|650.27|645.07|651.61|646.41|649.84|644.64|507
1664416500000|2022-09-29 01:55:00|650.29|645.09|650.22|645.02|651.35|646.15|649.42|644.22|630
1664416800000|2022-09-29 02:00:00|650.19|644.99|647.03|641.83|650.53|645.33|647|641.8|768
1664417100000|2022-09-29 02:05:00|647|641.8|645.42|640.22|647.11|641.91|644.12|638.92|895
1664417400000|2022-09-29 02:10:00|645.43|640.23|645.29|640.09|648.56|643.36|645.12|639.92|802
1664417700000|2022-09-29 02:15:00|645.22|640.02|643.3|638.1|647.28|642.08|642.5|637.3|814
1664418000000|2022-09-29 02:20:00|643.32|638.12|639.18|633.98|644.07|638.87|639.14|633.94|834
1664418300000|2022-09-29 02:25:00|639.16|633.96|642.28|637.08|642.59|637.39|638.09|632.89|717
1664418600000|2022-09-29 02:30:00|642.27|637.07|643.64|638.44|645.67|640.47|642.27|637.07|661
1664418900000|2022-09-29 02:35:00|643.63|638.43|644.29|639.09|644.52|639.32|643.63|638.43|534
1664419200000|2022-09-29 02:40:00|644.35|639.15|644.34|639.14|644.99|639.79|643.89|638.69|492
1664419500000|2022-09-29 02:45:00|644.38|639.18|645.5|640.3|645.99|640.79|644.21|639.01|629
1664419800000|2022-09-29 02:50:00|645.52|640.32|644.94|639.74|645.58|640.38|643.88|638.68|553
1664420100000|2022-09-29 02:55:00|644.99|639.79|644.51|639.31|645|639.8|643.02|637.82|623
1664420400000|2022-09-29 03:00:00|644.52|639.32|643.6|638.4|645.11|639.91|643.33|638.13|754
1664420700000|2022-09-29 03:05:00|643.57|638.37|644.73|639.53|645.53|640.33|643.57|638.37|725
1664421000000|2022-09-29 03:10:00|644.75|639.55|645.02|639.82|645.53|640.33|644.32|639.12|656
1664421300000|2022-09-29 03:15:00|644.65|639.45|644.96|639.76|645.15|639.95|644.35|639.15|502
1664421600000|2022-09-29 03:20:00|644.9|639.7|645.44|640.24|645.63|640.43|644.12|638.92|610
1664421900000|2022-09-29 03:25:00|645.46|640.26|645.87|640.67|646.09|640.89|645.26|640.06|534
1664422200000|2022-09-29 03:30:00|645.92|640.72|645.39|640.19|646.11|640.91|644.32|639.12|567
1664422500000|2022-09-29 03:35:00|645.41|640.21|644.88|639.68|645.73|640.53|644.36|639.16|546
1664422800000|2022-09-29 03:40:00|644.86|639.66|646.08|640.88|646.3|641.1|643.89|638.69|606
1664423100000|2022-09-29 03:45:00|646.03|640.83|647.62|642.42|648.08|642.88|645.85|640.65|536
1664423400000|2022-09-29 03:50:00|647.61|642.41|648.85|643.65|649.2|644|647.54|642.34|591
1664423700000|2022-09-29 03:55:00|648.9|643.7|650.63|645.43|651.04|645.84|648.77|643.57|556
1664424000000|2022-09-29 04:00:00|650.49|645.29|649.67|644.47|651.1|645.9|649.67|644.47|550
1664424300000|2022-09-29 04:05:00|649.71|644.51|648.87|643.67|650.1|644.9|648.76|643.56|530
1664424600000|2022-09-29 04:10:00|648.86|643.66|648.83|643.63|649.24|644.04|648.2|643|564
1664424900000|2022-09-29 04:15:00|648.84|643.64|649.37|644.17|650.15|644.95|648.32|643.12|513
1664425200000|2022-09-29 04:20:00|649.36|644.16|649.01|643.81|649.46|644.26|647.94|642.74|515
1664425500000|2022-09-29 04:25:00|649.02|643.82|649.11|643.91|649.27|644.07|647.87|642.67|403
1664425800000|2022-09-29 04:30:00|649.13|643.93|651.47|646.27|652.09|646.89|647.76|642.56|521
1664426100000|2022-09-29 04:35:00|651.28|646.08|654.03|648.83|654.28|649.08|651.07|645.87|580
1664426400000|2022-09-29 04:40:00|653.99|648.79|657.96|652.76|658.12|652.92|653.99|648.79|540
1664426700000|2022-09-29 04:45:00|657.91|652.71|657.32|652.12|659.5|654.3|657.16|651.96|646
1664427000000|2022-09-29 04:50:00|657.35|652.15|654.34|649.14|657.43|652.23|653.63|648.43|698
1664427300000|2022-09-29 04:55:00|654.39|649.19|652.42|647.22|654.75|649.55|652.37|647.17|586
1664427600000|2022-09-29 05:00:00|652.39|647.19|651.32|646.12|653.03|647.83|651.1|645.9|572
1664427900000|2022-09-29 05:05:00|651.38|646.18|652.19|646.99|652.45|647.25|650.3|645.1|594
1664428200000|2022-09-29 05:10:00|652.22|647.02|650.31|645.11|653.15|647.95|650.17|644.97|611
1664428500000|2022-09-29 05:15:00|650.36|645.16|651.29|646.09|651.66|646.46|649.74|644.54|507
1664428800000|2022-09-29 05:20:00|651.27|646.07|653.12|647.92|653.77|648.57|651|645.8|532
1664429100000|2022-09-29 05:25:00|653.14|647.94|653.93|648.73|654.11|648.91|652.15|646.95|484
1664429400000|2022-09-29 05:30:00|653.92|648.72|652.03|646.83|655.03|649.83|651.94|646.74|612
1664429700000|2022-09-29 05:35:00|652.01|646.81|650.27|645.07|652.18|646.98|649.78|644.58|618
1664430000000|2022-09-29 05:40:00|650.18|644.98|648.35|643.15|650.4|645.2|646.8|641.6|736
1664430300000|2022-09-29 05:45:00|648.34|643.14|647.31|642.11|649.07|643.87|647.03|641.83|827
1664430600000|2022-09-29 05:50:00|647.32|642.12|645.06|639.86|647.53|642.33|645.06|639.86|865
1664430900000|2022-09-29 05:55:00|645.08|639.88|645.69|640.49|645.8|640.6|643.9|638.7|724
1664431200000|2022-09-29 06:00:00|645.6|640.4|647.05|641.85|647.51|642.31|644.96|639.76|668
1664431500000|2022-09-29 06:05:00|647.02|641.82|648.28|643.08|648.88|643.68|646.83|641.63|696
1664431800000|2022-09-29 06:10:00|648.38|643.18|646.11|640.91|649.07|643.87|645.83|640.63|812
1664432100000|2022-09-29 06:15:00|646.12|640.92|641.9|636.7|647.21|642.01|641.75|636.55|839
1664432400000|2022-09-29 06:20:00|641.95|636.75|645.22|640.02|646.26|641.06|641.36|636.16|768
1664432700000|2022-09-29 06:25:00|645.26|640.06|642.28|637.08|645.27|640.07|642.08|636.88|671
1664433000000|2022-09-29 06:30:00|642.24|637.04|645.33|640.13|645.51|640.31|642.18|636.98|714
1664433300000|2022-09-29 06:35:00|645.26|640.06|646.75|641.55|647.14|641.94|644.9|639.7|672
1664433600000|2022-09-29 06:40:00|646.76|641.56|647.3|642.1|647.77|642.57|645.71|640.51|707
1664433900000|2022-09-29 06:45:00|647.15|641.95|647.42|642.22|647.99|642.79|646.96|641.76|568
1664434200000|2022-09-29 06:50:00|647.44|642.24|645.24|640.04|647.73|642.53|644.73|639.53|456
1664434500000|2022-09-29 06:55:00|645.27|640.07|641|635.8|645.35|640.15|640.51|635.31|726
1664434800000|2022-09-29 07:00:00|641.03|635.83|637.3|632.1|642.21|637.01|636.81|631.61|882
1664435100000|2022-09-29 07:05:00|637.31|632.11|638.87|633.67|639.35|634.15|635.82|630.62|940
1664435400000|2022-09-29 07:10:00|638.86|633.66|640.16|634.96|641.01|635.81|637.42|632.22|911
1664435700000|2022-09-29 07:15:00|640.17|634.97|637.99|632.79|640.52|635.32|637.74|632.54|827
1664436000000|2022-09-29 07:20:00|638.05|632.85|637.11|631.91|638.54|633.34|635.85|630.65|789
1664436300000|2022-09-29 07:25:00|637.08|631.88|637.04|631.84|637.36|632.16|635.96|630.76|733
1664436600000|2022-09-29 07:30:00|637.07|631.87|635.22|630.02|637.07|631.87|634.35|629.15|880
1664436900000|2022-09-29 07:35:00|635.32|630.12|634.56|629.36|635.45|630.25|633.79|628.59|865
1664437200000|2022-09-29 07:40:00|634.54|629.34|636.42|631.22|637.38|632.18|634.21|629.01|793
1664437500000|2022-09-29 07:45:00|636.43|631.23|637.07|631.87|637.32|632.12|635.64|630.44|701
1664437800000|2022-09-29 07:50:00|637.03|631.83|634.84|629.64|637.28|632.08|633.97|628.77|767
1664438100000|2022-09-29 07:55:00|634.76|629.56|636.72|631.52|637.21|632.01|634.71|629.51|743
1664438400000|2022-09-29 08:00:00|636.75|631.55|638.2|633|638.32|633.12|635.19|629.99|821
1664438700000|2022-09-29 08:05:00|638.18|632.98|638.38|633.18|638.47|633.27|637.58|632.38|703
1664439000000|2022-09-29 08:10:00|638.45|633.25|638.46|633.26|639.25|634.05|637.23|632.03|635
1664439300000|2022-09-29 08:15:00|638.49|633.29|638.29|633.09|638.76|633.56|636.91|631.71|628
1664439600000|2022-09-29 08:20:00|638.3|633.1|636.9|631.7|638.31|633.11|636.89|631.69|534
1664439900000|2022-09-29 08:25:00|636.91|631.71|634.42|629.22|637.09|631.89|634.27|629.07|681
1664440200000|2022-09-29 08:30:00|634.36|629.16|634.87|629.67|635.17|629.97|632.97|627.77|678
1664440500000|2022-09-29 08:35:00|634.9|629.7|631.58|626.38|634.96|629.76|630.78|625.58|778
1664440800000|2022-09-29 08:40:00|631.57|626.37|633.09|627.89|634.64|629.44|631.03|625.83|782
1664441100000|2022-09-29 08:45:00|633.12|627.92|632.42|627.22|633.4|628.2|631.47|626.27|742
1664441400000|2022-09-29 08:50:00|632.44|627.24|633.2|628|633.33|628.13|631.91|626.71|620
1664441700000|2022-09-29 08:55:00|633.21|628.01|632.11|626.91|633.31|628.11|631.38|626.18|664
1664442000000|2022-09-29 09:00:00|632.13|626.93|632.38|627.18|632.85|627.65|630.49|625.29|790
1664442300000|2022-09-29 09:05:00|632.36|627.16|634.22|629.02|634.22|629.02|630.96|625.76|790
1664442600000|2022-09-29 09:10:00|634.2|629|635.12|629.92|635.81|630.61|633.29|628.09|772
1664442900000|2022-09-29 09:15:00|635.17|629.97|632.9|627.7|635.39|630.19|632.54|627.34|664
1664443200000|2022-09-29 09:20:00|632.93|627.73|632.61|627.41|633.42|628.22|632.36|627.16|641
1664443500000|2022-09-29 09:25:00|632.6|627.4|630.45|625.25|633.07|627.87|629.91|624.71|667
1664443800000|2022-09-29 09:30:00|630.47|625.27|630.96|625.76|631.3|626.1|629.84|624.64|756
1664444100000|2022-09-29 09:35:00|630.98|625.78|630.48|625.28|631.07|625.87|629.53|624.33|694
1664444400000|2022-09-29 09:40:00|630.46|625.26|634.51|629.31|635.1|629.9|629.39|624.19|786
1664444700000|2022-09-29 09:45:00|634.53|629.33|637.27|632.07|638.19|632.99|634.33|629.13|746
1664445000000|2022-09-29 09:50:00|637.3|632.1|635.07|629.87|637.56|632.36|633.58|628.38|776
1664445300000|2022-09-29 09:55:00|635.06|629.86|634.34|629.14|635.21|630.01|634|628.8|703
1664445600000|2022-09-29 10:00:00|634.33|629.13|631.39|626.19|634.36|629.16|631.18|625.98|788
1664445900000|2022-09-29 10:05:00|631.38|626.18|631.94|626.74|632.49|627.29|630.82|625.62|682
1664446200000|2022-09-29 10:10:00|631.95|626.75|631.76|626.56|632.1|626.9|631.19|625.99|627
1664446500000|2022-09-29 10:15:00|631.67|626.47|632.86|627.66|633.28|628.08|631.6|626.4|639
1664446800000|2022-09-29 10:20:00|632.9|627.7|632.78|627.58|633.1|627.9|631.73|626.53|650
1664447100000|2022-09-29 10:25:00|632.73|627.53|631.45|626.25|632.95|627.75|631.38|626.18|552
1664447400000|2022-09-29 10:30:00|631.42|626.22|631.94|626.74|632.24|627.04|630.71|625.51|612
1664447700000|2022-09-29 10:35:00|631.96|626.76|629.96|624.76|632.09|626.89|629.84|624.64|589
1664448000000|2022-09-29 10:40:00|629.92|624.72|627.71|622.51|630.92|625.72|627.62|622.42|581
1664448300000|2022-09-29 10:45:00|627.7|622.5|629.66|624.46|630.06|624.86|627.68|622.48|543
1664448600000|2022-09-29 10:50:00|629.65|624.45|632.87|627.67|633.43|628.23|629.6|624.4|588
1664448900000|2022-09-29 10:55:00|632.89|627.69|630.26|625.06|633.38|628.18|630.23|625.03|653
1664449200000|2022-09-29 11:00:00|630.24|625.04|630.96|625.76|632.06|626.86|630.12|624.92|723
1664449500000|2022-09-29 11:05:00|630.95|625.75|633.2|628|633.9|628.7|630.95|625.75|679
1664449800000|2022-09-29 11:10:00|633.22|628.02|634.95|629.75|635.32|630.12|632.3|627.1|585
1664450100000|2022-09-29 11:15:00|634.98|629.78|635.52|630.32|635.83|630.63|634.21|629.01|876
1664450400000|2022-09-29 11:20:00|635.5|630.3|634.25|629.05|636.14|630.94|633.78|628.58|776
1664450700000|2022-09-29 11:25:00|634.21|629.01|635.1|629.9|635.62|630.42|634|628.8|677
1664451000000|2022-09-29 11:30:00|635.15|629.95|634.19|628.99|635.55|630.35|634.07|628.87|652
1664451300000|2022-09-29 11:35:00|634.24|629.04|632.3|627.1|634.49|629.29|631.68|626.48|696
1664451600000|2022-09-29 11:40:00|632.34|627.14|632.33|627.13|633.44|628.24|632.08|626.88|604
1664451900000|2022-09-29 11:45:00|632.29|627.09|630.82|625.62|632.36|627.16|630.24|625.04|663
1664452200000|2022-09-29 11:50:00|630.85|625.65|631.92|626.72|632.13|626.93|630.8|625.6|511
1664452500000|2022-09-29 11:55:00|631.94|626.74|630.95|625.75|633.05|627.85|630.93|625.73|660
1664452800000|2022-09-29 12:00:00|630.97|625.77|630.08|624.88|631.61|626.41|629.83|624.63|713
1664453100000|2022-09-29 12:05:00|630.04|624.84|630.07|624.87|630.64|625.44|629.34|624.14|703
1664453400000|2022-09-29 12:10:00|630.06|624.86|627.23|622.03|630.19|624.99|625.35|620.15|831
1664453700000|2022-09-29 12:15:00|627.02|621.82|629|623.8|629.25|624.05|626.28|621.08|850
1664454000000|2022-09-29 12:20:00|629.06|623.86|630.97|625.77|631.29|626.09|628.45|623.25|762
1664454300000|2022-09-29 12:25:00|630.96|625.76|631.63|626.43|632.13|626.93|628.85|623.65|752
1664454600000|2022-09-29 12:30:00|631.64|626.44|626.21|621.01|632.37|627.17|626.21|621.01|1016
1664454900000|2022-09-29 12:35:00|626.55|621.35|627.96|622.76|628.44|623.24|621.6|616.4|1090
1664455200000|2022-09-29 12:40:00|627.97|622.77|626.25|621.05|628.08|622.88|623.39|618.19|951
1664455500000|2022-09-29 12:45:00|626.33|621.13|625.84|620.64|626.45|621.25|624.15|618.95|945
1664455800000|2022-09-29 12:50:00|625.96|620.76|627.03|621.83|627.47|622.27|625.34|620.14|860
1664456100000|2022-09-29 12:55:00|627.01|621.81|626.68|621.48|627.37|622.17|625.84|620.64|874
1664456400000|2022-09-29 13:00:00|626.65|621.45|627.18|621.98|627.47|622.27|626.01|620.81|857
1664456700000|2022-09-29 13:05:00|627.15|621.95|629.2|624|629.25|624.05|626.47|621.27|877
1664457000000|2022-09-29 13:10:00|629.26|624.06|628.27|623.07|629.32|624.12|627.23|622.03|788
1664457300000|2022-09-29 13:15:00|628.25|623.05|630.81|625.61|630.81|625.61|627.29|622.09|787
1664457600000|2022-09-29 13:20:00|630.83|625.63|631.09|625.89|631.27|626.07|630.01|624.81|764
1664457900000|2022-09-29 13:25:00|631.1|625.9|631.35|626.15|632.07|626.87|629.99|624.79|806
1664458200000|2022-09-29 13:30:00|631.32|626.12|630.04|624.84|631.82|626.62|629.15|623.95|993
1664458500000|2022-09-29 13:35:00|630.05|624.85|628.3|623.1|630.55|625.35|627.75|622.55|926
1664458800000|2022-09-29 13:40:00|628.39|623.19|621.33|616.13|628.67|623.47|621.07|615.87|1036
1664459100000|2022-09-29 13:45:00|621.22|616.02|618.12|612.92|622.18|616.98|618.09|612.89|1051
1664459400000|2022-09-29 13:50:00|618.26|613.06|621.13|615.93|621.24|616.04|615.03|609.83|1035
1664459700000|2022-09-29 13:55:00|621.09|615.89|620.39|615.19|622.16|616.96|618.67|613.47|972
1664460000000|2022-09-29 14:00:00|620.36|615.16|617.87|612.67|620.45|615.25|616.24|611.04|1025
1664460300000|2022-09-29 14:05:00|617.82|612.62|618.14|612.94|619.26|614.06|616.22|611.02|993
1664460600000|2022-09-29 14:10:00|617.91|612.71|617.91|612.71|618.87|613.67|616.28|611.08|989
1664460900000|2022-09-29 14:15:00|617.92|612.72|618.37|613.17|619.2|614|616.53|611.33|983
1664461200000|2022-09-29 14:20:00|618.43|613.23|621.37|616.17|622.11|616.91|618.27|613.07|976
1664461500000|2022-09-29 14:25:00|621.36|616.16|622.18|616.98|622.21|617.01|619.89|614.69|951
1664461800000|2022-09-29 14:30:00|622.24|617.04|622.03|616.83|622.4|617.2|620.26|615.06|945
1664462100000|2022-09-29 14:35:00|621.99|616.79|624.26|619.06|624.37|619.17|620.97|615.77|900
1664462400000|2022-09-29 14:40:00|624.24|619.04|628.38|623.18|628.52|623.32|624.1|618.9|1062
1664462700000|2022-09-29 14:45:00|628.37|623.17|630.08|624.88|630.5|625.3|627.4|622.2|950
1664463000000|2022-09-29 14:50:00|630.06|624.86|634.29|629.09|634.48|629.28|630.06|624.86|960
1664463300000|2022-09-29 14:55:00|634.31|629.11|633.43|628.23|635.46|630.26|633.06|627.86|942
1664463600000|2022-09-29 15:00:00|633.44|628.24|631.37|626.17|633.47|628.27|631.02|625.82|875
1664463900000|2022-09-29 15:05:00|631.4|626.2|631.83|626.63|633.43|628.23|628.8|623.6|985
1664464200000|2022-09-29 15:10:00|631.88|626.68|632.31|627.11|635.15|629.95|631.21|626.01|953
1664464500000|2022-09-29 15:15:00|632.57|627.37|635.27|630.07|635.36|630.16|632.42|627.22|1002
1664464800000|2022-09-29 15:20:00|635.42|630.22|632.35|627.15|635.43|630.23|632.28|627.08|932
1664465100000|2022-09-29 15:25:00|632.44|627.24|632.18|626.98|633.48|628.28|630.57|625.37|899
1664465400000|2022-09-29 15:30:00|632.21|627.01|632.02|626.82|633.21|628.01|630.73|625.53|916
1664465700000|2022-09-29 15:35:00|631.94|626.74|631.76|626.56|632.73|627.53|630.32|625.12|802
1664466000000|2022-09-29 15:40:00|631.88|626.68|634.02|628.82|634.06|628.86|631.05|625.85|820
1664466300000|2022-09-29 15:45:00|633.99|628.79|633.73|628.53|634.26|629.06|632.67|627.47|752
1664466600000|2022-09-29 15:50:00|633.74|628.54|635.43|630.23|635.87|630.67|633.14|627.94|776
1664466900000|2022-09-29 15:55:00|635.39|630.19|634.92|629.72|635.52|630.32|634.39|629.19|704
1664467200000|2022-09-29 16:00:00|634.91|629.71|635.28|630.08|636.05|630.85|633.94|628.74|768
1664467500000|2022-09-29 16:05:00|635.29|630.09|638.56|633.36|638.99|633.79|635.13|629.93|847
1664467800000|2022-09-29 16:10:00|638.57|633.37|633.91|628.71|639.13|633.93|633.91|628.71|820
1664468100000|2022-09-29 16:15:00|634|628.8|631.92|626.72|635.05|629.85|631.69|626.49|820
1664468400000|2022-09-29 16:20:00|631.91|626.71|630.65|625.45|634.19|628.99|630.6|625.4|822
1664468700000|2022-09-29 16:25:00|630.67|625.47|631.06|625.86|631.92|626.72|629.74|624.54|777
1664469000000|2022-09-29 16:30:00|631.1|625.9|634.85|629.65|634.85|629.65|630.53|625.33|778
1664469300000|2022-09-29 16:35:00|634.81|629.61|636.03|630.83|638.05|632.85|634.29|629.09|889
1664469600000|2022-09-29 16:40:00|635.98|630.78|641|635.8|641.52|636.32|634.97|629.77|1024
1664469900000|2022-09-29 16:45:00|641.03|635.83|645.48|640.28|647.22|642.02|640.4|635.2|990
1664470200000|2022-09-29 16:50:00|645.21|640.01|647.37|642.17|651.63|646.43|643.49|638.29|935
1664470500000|2022-09-29 16:55:00|647.28|642.08|646.47|641.27|651.03|645.83|645.97|640.77|990
1664470800000|2022-09-29 17:00:00|646.45|641.25|644.49|639.29|649.48|644.28|644.36|639.16|942
1664471100000|2022-09-29 17:05:00|644.52|639.32|639.8|634.6|646.37|641.17|639.38|634.18|968
1664471400000|2022-09-29 17:10:00|639.81|634.61|641.8|636.6|642.55|637.35|639|633.8|812
1664471700000|2022-09-29 17:15:00|641.78|636.58|639.83|634.63|642.06|636.86|639.78|634.58|724
1664472000000|2022-09-29 17:20:00|639.59|634.39|637.56|632.36|639.59|634.39|637.24|632.04|745
1664472300000|2022-09-29 17:25:00|637.77|632.57|638.04|632.84|638.26|633.06|635.68|630.48|790
1664472600000|2022-09-29 17:30:00|638.05|632.85|638.96|633.76|639|633.8|637.57|632.37|680
1664472900000|2022-09-29 17:35:00|639.01|633.81|638.64|633.44|639.93|634.73|638.32|633.12|724
1664473200000|2022-09-29 17:40:00|638.63|633.43|636.23|631.03|638.84|633.64|636.16|630.96|640
1664473500000|2022-09-29 17:45:00|636.22|631.02|636.94|631.74|637.9|632.7|636.04|630.84|649
1664473800000|2022-09-29 17:50:00|636.93|631.73|635.5|630.3|637.53|632.33|635.28|630.08|774
1664474100000|2022-09-29 17:55:00|635.56|630.36|633.93|628.73|635.56|630.36|633.47|628.27|740
1664474400000|2022-09-29 18:00:00|633.92|628.72|636.37|631.17|638.42|633.22|633.85|628.65|962
1664474700000|2022-09-29 18:05:00|636.35|631.15|636.9|631.7|638.25|633.05|636.32|631.12|899
1664475000000|2022-09-29 18:10:00|636.89|631.69|637.13|631.93|637.47|632.27|636.28|631.08|680
1664475300000|2022-09-29 18:15:00|637.14|631.94|633.96|628.76|637.25|632.05|633.78|628.58|723
1664475600000|2022-09-29 18:20:00|634.01|628.81|636.22|631.02|636.96|631.76|633.84|628.64|764
1664475900000|2022-09-29 18:25:00|636.2|631|639.09|633.89|639.35|634.15|635.83|630.63|766
1664476200000|2022-09-29 18:30:00|639.08|633.88|637.32|632.12|640.07|634.87|636.63|631.43|809
1664476500000|2022-09-29 18:35:00|637.3|632.1|640|634.8|640.95|635.75|637.3|632.1|810
1664476800000|2022-09-29 18:40:00|640.01|634.81|638.72|633.52|640.4|635.2|638.05|632.85|704
1664477100000|2022-09-29 18:45:00|638.71|633.51|637.05|631.85|639.37|634.17|636.78|631.58|762
1664477400000|2022-09-29 18:50:00|637.06|631.86|636.13|630.93|637.28|632.08|635.38|630.18|743
1664477700000|2022-09-29 18:55:00|636.08|630.88|635.4|630.2|637.12|631.92|635.21|630.01|739
1664478000000|2022-09-29 19:00:00|635.39|630.19|636.52|631.32|637.78|632.58|635.27|630.07|783
1664478300000|2022-09-29 19:05:00|636.59|631.39|638.04|632.84|638.18|632.98|636.59|631.39|761
1664478600000|2022-09-29 19:10:00|638.1|632.9|639.17|633.97|639.85|634.65|636.82|631.62|777
1664478900000|2022-09-29 19:15:00|639.19|633.99|638.87|633.67|640.3|635.1|638.02|632.82|764
1664479200000|2022-09-29 19:20:00|638.88|633.68|636.79|631.59|638.93|633.73|636.64|631.44|648
1664479500000|2022-09-29 19:25:00|636.93|631.73|636.9|631.7|637.28|632.08|635.79|630.59|646
1664479800000|2022-09-29 19:30:00|636.91|631.71|640.06|634.86|640.9|635.7|636.81|631.61|825
1664480100000|2022-09-29 19:35:00|640.12|634.92|638.75|633.55|640.93|635.73|638.48|633.28|800
1664480400000|2022-09-29 19:40:00|638.84|633.64|638.69|633.49|639.89|634.69|637.23|632.03|798
1664480700000|2022-09-29 19:45:00|638.68|633.48|639.07|633.87|639.88|634.68|638.27|633.07|791
1664481000000|2022-09-29 19:50:00|639.03|633.83|638.19|632.99|640.08|634.88|637|631.8|759
1664481300000|2022-09-29 19:55:00|638.2|633|637.78|632.58|638.91|633.71|637.26|632.06|765
1664481600000|2022-09-29 20:00:00|637.75|632.55|638.79|633.59|639.53|634.33|637.51|632.31|710
1664481900000|2022-09-29 20:05:00|638.81|633.61|640.53|635.33|640.58|635.38|638.36|633.16|621
1664482200000|2022-09-29 20:10:00|640.43|635.23|639.07|633.87|640.9|635.7|638.94|633.74|623
1664482500000|2022-09-29 20:15:00|639.08|633.88|638.71|633.51|640.74|635.54|638.71|633.51|614
1664482800000|2022-09-29 20:20:00|638.72|633.52|638.26|633.06|638.91|633.71|637.75|632.55|631
1664483100000|2022-09-29 20:25:00|638.28|633.08|637.04|631.84|638.9|633.7|635.75|630.55|493
1664483400000|2022-09-29 20:30:00|637.05|631.85|635.85|630.65|637.3|632.1|635.18|629.98|516
1664483700000|2022-09-29 20:35:00|635.86|630.66|635.76|630.56|636.07|630.87|634.97|629.77|563
1664484000000|2022-09-29 20:40:00|635.86|630.66|637.33|632.13|638.04|632.84|635.86|630.66|515
1664484300000|2022-09-29 20:45:00|637.3|632.1|639.89|634.69|639.93|634.73|637.07|631.87|606
1664484600000|2022-09-29 20:50:00|639.99|634.79|642.28|637.08|642.96|637.76|639.87|634.67|724
1664484900000|2022-09-29 20:55:00|642.25|637.05|641.86|636.66|642.48|637.28|641.01|635.81|632
1664485200000|2022-09-29 21:00:00|641.84|636.64|641.63|636.43|642.19|636.99|640.91|635.71|438
1664485500000|2022-09-29 21:05:00|641.6|636.4|641.49|636.29|642.22|637.02|641.31|636.11|456
1664485800000|2022-09-29 21:10:00|641.47|636.27|640.9|635.7|641.87|636.67|640.44|635.24|272
1664486100000|2022-09-29 21:15:00|640.93|635.73|641.31|636.11|641.59|636.39|640.93|635.73|218
1664486400000|2022-09-29 21:20:00|641.3|636.1|640.24|635.04|641.3|636.1|640.2|635|201
1664486700000|2022-09-29 21:25:00|640.25|635.05|639.6|634.4|640.35|635.15|639.49|634.29|155
1664487000000|2022-09-29 21:30:00|639.62|634.42|638.56|633.36|639.62|634.42|638.54|633.34|180
1664487300000|2022-09-29 21:35:00|638.55|633.35|637.1|631.9|639.07|633.87|637.09|631.89|222
1664487600000|2022-09-29 21:40:00|637.12|631.92|637.76|632.56|638.09|632.89|637.07|631.87|294
1664487900000|2022-09-29 21:45:00|637.75|632.55|638.85|633.65|638.87|633.67|637.65|632.45|230
1664488200000|2022-09-29 21:50:00|638.86|633.66|640.01|634.81|640.13|634.93|638.74|633.54|346
1664488500000|2022-09-29 21:55:00|639.99|634.79|638.46|633.26|640.4|635.2|638.32|633.12|237
1664488800000|2022-09-29 22:00:00|638.48|633.28|642.02|636.82|642.06|636.86|638.48|633.28|661
1664489100000|2022-09-29 22:05:00|642.01|636.81|644.47|639.27|644.47|639.27|642.01|636.81|468
1664489400000|2022-09-29 22:10:00|644.44|639.24|642.99|637.79|644.98|639.78|642.98|637.78|482
1664489700000|2022-09-29 22:15:00|643|637.8|642.69|637.49|643.37|638.17|642.23|637.03|367
1664490000000|2022-09-29 22:20:00|642.72|637.52|638.36|633.16|642.79|637.59|638.33|633.13|432
1664490300000|2022-09-29 22:25:00|638.35|633.15|636.1|630.9|638.88|633.68|635.95|630.75|395
1664490600000|2022-09-29 22:30:00|636.06|630.86|634.8|629.6|637.89|632.69|634.62|629.42|455
1664490900000|2022-09-29 22:35:00|634.81|629.61|635.83|630.63|636.33|631.13|634.74|629.54|364
1664491200000|2022-09-29 22:40:00|635.84|630.64|635.75|630.55|636.92|631.72|635.51|630.31|451
1664491500000|2022-09-29 22:45:00|635.77|630.57|633.76|628.56|636|630.8|633.71|628.51|483
1664491800000|2022-09-29 22:50:00|633.87|628.67|634.39|629.19|634.54|629.34|633|627.8|405
1664492100000|2022-09-29 22:55:00|634.37|629.17|635.18|629.98|635.43|630.23|634.36|629.16|337
1664492400000|2022-09-29 23:00:00|635.23|630.03|636.33|631.13|637.34|632.14|635.23|630.03|584
1664492700000|2022-09-29 23:05:00|636.34|631.14|636.4|631.2|637.2|632|635.26|630.06|580
1664493000000|2022-09-29 23:10:00|636.39|631.19|636.45|631.25|637.19|631.99|636.2|631|559
1664493300000|2022-09-29 23:15:00|636.47|631.27|635.6|630.4|636.91|631.71|635.28|630.08|500
1664493600000|2022-09-29 23:20:00|635.61|630.41|637.26|632.06|637.54|632.34|635.53|630.33|614
1664493900000|2022-09-29 23:25:00|637.27|632.07|637.34|632.14|638.65|633.45|637.19|631.99|606
1664494200000|2022-09-29 23:30:00|637.33|632.13|638.29|633.09|638.42|633.22|637.22|632.02|502
1664494500000|2022-09-29 23:35:00|638.31|633.11|639.85|634.65|639.9|634.7|638.18|632.98|536
1664494800000|2022-09-29 23:40:00|639.86|634.66|640.21|635.01|641.15|635.95|639.47|634.27|548
1664495100000|2022-09-29 23:45:00|640.25|635.05|639.98|634.78|641.04|635.84|639.82|634.62|505
1664495400000|2022-09-29 23:50:00|639.96|634.76|640.1|634.9|640.5|635.3|639.23|634.03|482
1664495700000|2022-09-29 23:55:00|640.12|634.92|639.97|634.77|640.46|635.26|639.82|634.62|503
1664496000000|2022-09-30 00:00:00|639.98|634.78|638.1|632.9|641.14|635.94|636.28|631.08|761
1664496300000|2022-09-30 00:05:00|638.29|633.09|634.82|629.62|639.52|634.32|634.34|629.14|739
1664496600000|2022-09-30 00:10:00|634.71|629.51|634.9|629.7|637.31|632.11|634.61|629.41|631
1664496900000|2022-09-30 00:15:00|635.01|629.81|634.16|628.96|636.24|631.04|633.46|628.26|823
1664497200000|2022-09-30 00:20:00|634.15|628.95|632.69|627.49|634.87|629.67|632.32|627.12|721
1664497500000|2022-09-30 00:25:00|632.76|627.56|631.88|626.68|633.91|628.71|631.55|626.35|632
1664497800000|2022-09-30 00:30:00|631.9|626.7|638.45|633.25|639.66|634.46|631.72|626.52|899
1664498100000|2022-09-30 00:35:00|638.43|633.23|634.04|628.84|640.21|635.01|631.74|626.54|1001
1664498400000|2022-09-30 00:40:00|634.02|628.82|630.82|625.62|634.15|628.95|630.04|624.84|950
1664498700000|2022-09-30 00:45:00|630.83|625.63|633.94|628.74|634.75|629.55|630.37|625.17|820
1664499000000|2022-09-30 00:50:00|633.95|628.75|633.69|628.49|634.02|628.82|632.15|626.95|667
1664499300000|2022-09-30 00:55:00|633.7|628.5|635.05|629.85|635.86|630.66|633.01|627.81|620
1664499600000|2022-09-30 01:00:00|635|629.8|635.28|630.08|635.84|630.64|634.15|628.95|757
1664499900000|2022-09-30 01:05:00|635.26|630.06|638.17|632.97|638.35|633.15|634.62|629.42|856
1664500200000|2022-09-30 01:10:00|638.16|632.96|638.82|633.62|638.92|633.72|637.31|632.11|795
1664500500000|2022-09-30 01:15:00|638.83|633.63|633.86|628.66|638.97|633.77|633.43|628.23|824
1664500800000|2022-09-30 01:20:00|633.87|628.67|632.9|627.7|634.08|628.88|632.68|627.48|512
1664501100000|2022-09-30 01:25:00|632.94|627.74|631.38|626.18|633.47|628.27|631.25|626.05|655
1664501400000|2022-09-30 01:30:00|631.45|626.25|633.18|627.98|634.07|628.87|630.98|625.78|666
1664501700000|2022-09-30 01:35:00|633.17|627.97|633.44|628.24|634.06|628.86|631.94|626.74|714
1664502000000|2022-09-30 01:40:00|633.47|628.27|635.56|630.36|635.58|630.38|631.75|626.55|665
1664502300000|2022-09-30 01:45:00|635.58|630.38|634.49|629.29|635.86|630.66|633.75|628.55|633
1664502600000|2022-09-30 01:50:00|634.5|629.3|636.35|631.15|637.29|632.09|634.12|628.92|591
1664502900000|2022-09-30 01:55:00|636.36|631.16|635.04|629.84|637.07|631.87|634.3|629.1|548
1664503200000|2022-09-30 02:00:00|635.05|629.85|635.16|629.96|635.93|630.73|633.29|628.09|762
1664503500000|2022-09-30 02:05:00|635.17|629.97|633.37|628.17|635.49|630.29|633.3|628.1|633
1664503800000|2022-09-30 02:10:00|633.39|628.19|633.07|627.87|636|630.8|632.75|627.55|685
1664504100000|2022-09-30 02:15:00|633.04|627.84|632.76|627.56|634.21|629.01|631.65|626.45|871
1664504400000|2022-09-30 02:20:00|632.46|627.26|632.33|627.13|632.94|627.74|631.51|626.31|568
1664504700000|2022-09-30 02:25:00|632.35|627.15|631.2|626|632.86|627.66|630.79|625.59|557
1664505000000|2022-09-30 02:30:00|631.18|625.98|630.8|625.6|632.25|627.05|630.42|625.22|547
1664505300000|2022-09-30 02:35:00|630.79|625.59|630.94|625.74|631.3|626.1|629.96|624.76|555
1664505600000|2022-09-30 02:40:00|630.98|625.78|631.26|626.06|631.99|626.79|630.13|624.93|641
1664505900000|2022-09-30 02:45:00|631.24|626.04|632.82|627.62|633.4|628.2|630.99|625.79|494
1664506200000|2022-09-30 02:50:00|632.81|627.61|633.19|627.99|633.46|628.26|632.47|627.27|459
1664506500000|2022-09-30 02:55:00|633.17|627.97|633.21|628.01|634.84|629.64|632.48|627.28|571
1664506800000|2022-09-30 03:00:00|633.24|628.04|634|628.8|634.29|629.09|631|625.8|782
1664507100000|2022-09-30 03:05:00|634.28|629.08|633.06|627.86|634.29|629.09|632.77|627.57|731
1664507400000|2022-09-30 03:10:00|633.07|627.87|635.37|630.17|635.56|630.36|633.07|627.87|521
1664507700000|2022-09-30 03:15:00|635.34|630.14|636.35|631.15|636.97|631.77|634.98|629.78|704
1664508000000|2022-09-30 03:20:00|636.34|631.14|636.35|631.15|637.11|631.91|636.07|630.87|612
1664508300000|2022-09-30 03:25:00|636.37|631.17|636.24|631.04|637.16|631.96|635.9|630.7|566
1664508600000|2022-09-30 03:30:00|636.25|631.05|634.78|629.58|636.89|631.69|633.24|628.04|624
1664508900000|2022-09-30 03:35:00|634.77|629.57|634.16|628.96|635.36|630.16|633.75|628.55|630
1664509200000|2022-09-30 03:40:00|634.15|628.95|635.95|630.75|636.09|630.89|633.91|628.71|580
1664509500000|2022-09-30 03:45:00|636|630.8|634.49|629.29|636.92|631.72|633.4|628.2|648
1664509800000|2022-09-30 03:50:00|634.44|629.24|633.42|628.22|634.5|629.3|632.3|627.1|598
1664510100000|2022-09-30 03:55:00|633.43|628.23|633.52|628.32|634.26|629.06|632.94|627.74|459
1664510400000|2022-09-30 04:00:00|633.54|628.34|632.4|627.2|634.4|629.2|632.38|627.18|575
1664510700000|2022-09-30 04:05:00|632.39|627.19|633|627.8|633.17|627.97|631.7|626.5|563
1664511000000|2022-09-30 04:10:00|632.99|627.79|632.91|627.71|633.51|628.31|632.47|627.27|408
1664511300000|2022-09-30 04:15:00|632.9|627.7|634.47|629.27|634.52|629.32|632.5|627.3|412
1664511600000|2022-09-30 04:20:00|634.46|629.26|633.96|628.76|634.47|629.27|633.52|628.32|344
1664511900000|2022-09-30 04:25:00|633.93|628.73|634.05|628.85|634.2|629|633.51|628.31|534
1664512200000|2022-09-30 04:30:00|634.06|628.86|634.37|629.17|634.93|629.73|633.98|628.78|497
1664512500000|2022-09-30 04:35:00|634.34|629.14|635.97|630.77|636.17|630.97|634.29|629.09|580
1664512800000|2022-09-30 04:40:00|635.98|630.78|636.95|631.75|637.14|631.94|635.8|630.6|534
1664513100000|2022-09-30 04:45:00|636.93|631.73|635.83|630.63|637.02|631.82|635.16|629.96|401
1664513400000|2022-09-30 04:50:00|635.78|630.58|635.06|629.86|636.01|630.81|634.66|629.46|438
1664513700000|2022-09-30 04:55:00|635.05|629.85|635.16|629.96|635.45|630.25|634.78|629.58|329
1664514000000|2022-09-30 05:00:00|635.17|629.97|635|629.8|636.4|631.2|634.89|629.69|482
1664514300000|2022-09-30 05:05:00|634.98|629.78|636.47|631.27|636.51|631.31|634.98|629.78|473
1664514600000|2022-09-30 05:10:00|636.46|631.26|635.47|630.27|637.15|631.95|635.3|630.1|488
1664514900000|2022-09-30 05:15:00|635.51|630.31|636.98|631.78|637.13|631.93|635.33|630.13|477
1664515200000|2022-09-30 05:20:00|636.96|631.76|637.35|632.15|637.45|632.25|636.54|631.34|483
1664515500000|2022-09-30 05:25:00|637.31|632.11|637.42|632.22|638|632.8|636.87|631.67|346
1664515800000|2022-09-30 05:30:00|637.44|632.24|637.08|631.88|637.93|632.73|636.09|630.89|465
1664516100000|2022-09-30 05:35:00|637.07|631.87|635.92|630.72|637.32|632.12|635.73|630.53|481
1664516400000|2022-09-30 05:40:00|635.93|630.73|635.8|630.6|636.66|631.46|635.65|630.45|544
1664516700000|2022-09-30 05:45:00|635.82|630.62|636.25|631.05|637.41|632.21|635.77|630.57|512
1664517000000|2022-09-30 05:50:00|636.23|631.03|635.35|630.15|636.25|631.05|634.16|628.96|479
1664517300000|2022-09-30 05:55:00|635.36|630.16|634.24|629.04|635.36|630.16|632.96|627.76|612
1664517600000|2022-09-30 06:00:00|634.17|628.97|633.41|628.21|635.9|630.7|633.38|628.18|766
1664517900000|2022-09-30 06:05:00|633.5|628.3|633.34|628.14|634.07|628.87|632.79|627.59|650
1664518200000|2022-09-30 06:10:00|633.31|628.11|633.2|628|634.33|629.13|633.07|627.87|546
1664518500000|2022-09-30 06:15:00|633.12|627.92|631.8|626.6|633.76|628.56|631.22|626.02|492
1664518800000|2022-09-30 06:20:00|631.76|626.56|630.95|625.75|632.04|626.84|630.18|624.98|509
1664519100000|2022-09-30 06:25:00|630.98|625.78|631.87|626.67|631.99|626.79|630.75|625.55|512
1664519400000|2022-09-30 06:30:00|631.89|626.69|631.19|625.99|632.54|627.34|630.95|625.75|567
1664519700000|2022-09-30 06:35:00|631.2|626|630.33|625.13|631.48|626.28|630.31|625.11|478
1664520000000|2022-09-30 06:40:00|630.35|625.15|631.26|626.06|631.33|626.13|630.09|624.89|559
1664520300000|2022-09-30 06:45:00|631.21|626.01|632.34|627.14|632.91|627.71|631.21|626.01|538
1664520600000|2022-09-30 06:50:00|632.35|627.15|633.18|627.98|633.32|628.12|632.04|626.84|555
1664520900000|2022-09-30 06:55:00|633.12|627.92|632.26|627.06|633.18|627.98|632.03|626.83|464
1664521200000|2022-09-30 07:00:00|632.15|626.95|633.82|628.62|633.86|628.66|631.12|625.92|743
1664521500000|2022-09-30 07:05:00|633.92|628.72|635.37|630.17|635.45|630.25|633.69|628.49|747
1664521800000|2022-09-30 07:10:00|635.41|630.21|636.68|631.48|636.93|631.73|634.87|629.67|703
1664522100000|2022-09-30 07:15:00|636.75|631.55|633.91|628.71|636.77|631.57|633.08|627.88|802
1664522400000|2022-09-30 07:20:00|633.95|628.75|639.96|634.76|640.03|634.83|633.84|628.64|750
1664522700000|2022-09-30 07:25:00|639.98|634.78|641.25|636.05|641.32|636.12|639.73|634.53|704
1664523000000|2022-09-30 07:30:00|641.2|636|639.84|634.64|641.69|636.49|638.93|633.73|748
1664523300000|2022-09-30 07:35:00|639.7|634.5|639.5|634.3|640.11|634.91|638.36|633.16|809
1664523600000|2022-09-30 07:40:00|639.46|634.26|638.36|633.16|639.88|634.68|637.94|632.74|741
1664523900000|2022-09-30 07:45:00|638.52|633.32|637.51|632.31|639.47|634.27|637.13|631.93|824
1664524200000|2022-09-30 07:50:00|637.46|632.26|638|632.8|638.72|633.52|637.37|632.17|644
1664524500000|2022-09-30 07:55:00|638.3|633.1|637.25|632.05|639.23|634.03|636.86|631.66|669
1664524800000|2022-09-30 08:00:00|637.26|632.06|638.88|633.68|639.02|633.82|637.25|632.05|613
1664525100000|2022-09-30 08:05:00|638.83|633.63|637.03|631.83|638.92|633.72|636.75|631.55|697
1664525400000|2022-09-30 08:10:00|637.02|631.82|638.03|632.83|638.36|633.16|636.76|631.56|676
1664525700000|2022-09-30 08:15:00|638.05|632.85|639.07|633.87|639.24|634.04|637.89|632.69|538
1664526000000|2022-09-30 08:20:00|639.08|633.88|639.37|634.17|639.65|634.45|638.21|633.01|496
1664526300000|2022-09-30 08:25:00|639.36|634.16|639.95|634.75|640.91|635.71|639.35|634.15|484
1664526600000|2022-09-30 08:30:00|639.87|634.67|641.53|636.33|642.2|637|639.84|634.64|541
1664526900000|2022-09-30 08:35:00|641.5|636.3|640.84|635.64|641.53|636.33|639.41|634.21|525
1664527200000|2022-09-30 08:40:00|640.85|635.65|641.75|636.55|642.62|637.42|640.35|635.15|655
1664527500000|2022-09-30 08:45:00|642|636.8|644.12|638.92|644.39|639.19|641.78|636.58|705
1664527800000|2022-09-30 08:50:00|643.97|638.77|646.18|640.98|646.34|641.14|643.58|638.38|695
1664528100000|2022-09-30 08:55:00|646.15|640.95|647.41|642.21|647.41|642.21|644.94|639.74|773
1664528400000|2022-09-30 09:00:00|647.47|642.27|652.92|647.72|652.92|647.72|647.46|642.26|918
1664528700000|2022-09-30 09:05:00|652.91|647.71|651.86|646.66|654.65|649.45|651.73|646.53|681
1664529000000|2022-09-30 09:10:00|651.78|646.58|649.82|644.62|653.02|647.82|649.69|644.49|581
1664529300000|2022-09-30 09:15:00|649.8|644.6|646.13|640.93|651.12|645.92|645.61|640.41|753
1664529600000|2022-09-30 09:20:00|646.16|640.96|646.17|640.97|647.42|642.22|644.1|638.9|720
1664529900000|2022-09-30 09:25:00|646.15|640.95|645.22|640.02|646.34|641.14|644.61|639.41|526
1664530200000|2022-09-30 09:30:00|645.21|640.01|644.97|639.77|646.4|641.2|644.88|639.68|440
1664530500000|2022-09-30 09:35:00|644.94|639.74|643.31|638.11|645.08|639.88|642.55|637.35|545
1664530800000|2022-09-30 09:40:00|643.33|638.13|643.98|638.78|644.58|639.38|643.13|637.93|635
1664531100000|2022-09-30 09:45:00|643.96|638.76|644.07|638.87|645.01|639.81|643.78|638.58|540
1664531400000|2022-09-30 09:50:00|644.01|638.81|650.4|645.2|651.46|646.26|643.05|637.85|622
1664531700000|2022-09-30 09:55:00|650.28|645.08|664.16|658.96|677.48|672.28|650.28|645.08|1140
1664532000000|2022-09-30 10:00:00|664.17|658.97|667.99|662.79|669.99|664.79|661.88|656.68|1108
1664532300000|2022-09-30 10:05:00|667.83|662.63|658.33|653.13|673.09|667.89|657.92|652.72|1084
1664532600000|2022-09-30 10:10:00|658.25|653.05|654.92|649.72|659.36|654.16|653.69|648.49|1002
1664532900000|2022-09-30 10:15:00|654.9|649.7|652.71|647.51|656.58|651.38|651.54|646.34|939
1664533200000|2022-09-30 10:20:00|652.86|647.66|654.33|649.13|654.53|649.33|652.53|647.33|932
1664533500000|2022-09-30 10:25:00|654.34|649.14|655.43|650.23|655.57|650.37|653.72|648.52|832
1664533800000|2022-09-30 10:30:00|655.41|650.21|652.91|647.71|655.46|650.26|652.22|647.02|798
1664534100000|2022-09-30 10:35:00|652.93|647.73|654.48|649.28|656.23|651.03|652.92|647.72|768
1664534400000|2022-09-30 10:40:00|654.43|649.23|654|648.8|655.51|650.31|653.84|648.64|668
1664534700000|2022-09-30 10:45:00|653.97|648.77|652.54|647.34|654.05|648.85|651.11|645.91|780
1664535000000|2022-09-30 10:50:00|652.51|647.31|652.96|647.76|653.12|647.92|648.96|643.76|818
1664535300000|2022-09-30 10:55:00|653|647.8|652.18|646.98|653.31|648.11|651.48|646.28|755
1664535600000|2022-09-30 11:00:00|652.19|646.99|651.13|645.93|652.51|647.31|650.77|645.57|711
1664535900000|2022-09-30 11:05:00|651.15|645.95|648.91|643.71|651.34|646.14|648.71|643.51|715
1664536200000|2022-09-30 11:10:00|648.94|643.74|647.92|642.72|649.4|644.2|647.42|642.22|642
1664536500000|2022-09-30 11:15:00|647.9|642.7|648.15|642.95|648.72|643.52|646.44|641.24|726
1664536800000|2022-09-30 11:20:00|648.17|642.97|645.2|640|648.19|642.99|645.13|639.93|637
1664537100000|2022-09-30 11:25:00|645.3|640.1|648.17|642.97|648.29|643.09|645.02|639.82|662
1664537400000|2022-09-30 11:30:00|648.18|642.98|646.16|640.96|648.18|642.98|645.01|639.81|603
1664537700000|2022-09-30 11:35:00|646.2|641|645.59|640.39|646.38|641.18|644.87|639.67|547
1664538000000|2022-09-30 11:40:00|645.6|640.4|644.51|639.31|645.68|640.48|644.04|638.84|577
1664538300000|2022-09-30 11:45:00|644.5|639.3|644.71|639.51|645.33|640.13|643.22|638.02|734
1664538600000|2022-09-30 11:50:00|644.73|639.53|642.58|637.38|644.77|639.57|640.88|635.68|772
1664538900000|2022-09-30 11:55:00|642.6|637.4|641.9|636.7|642.64|637.44|639.95|634.75|763
1664539200000|2022-09-30 12:00:00|641.87|636.67|642.28|637.08|644.55|639.35|641.3|636.1|810
1664539500000|2022-09-30 12:05:00|642.25|637.05|644.56|639.36|645.25|640.05|641.87|636.67|855
1664539800000|2022-09-30 12:10:00|644.61|639.41|644.25|639.05|645.1|639.9|643.71|638.51|680
1664540100000|2022-09-30 12:15:00|644.22|639.02|642.9|637.7|644.45|639.25|642.6|637.4|722
1664540400000|2022-09-30 12:20:00|642.91|637.71|641.22|636.02|643.11|637.91|641.22|636.02|713
1664540700000|2022-09-30 12:25:00|641.21|636.01|646.27|641.07|647.51|642.31|641.15|635.95|1005
1664541000000|2022-09-30 12:30:00|646.39|641.19|642.46|637.26|646.49|641.29|636.55|631.35|1135
1664541300000|2022-09-30 12:35:00|642.43|637.23|642.91|637.71|645.4|640.2|641.64|636.44|1079
1664541600000|2022-09-30 12:40:00|642.89|637.69|646.56|641.36|647.88|642.68|639.78|634.58|1058
1664541900000|2022-09-30 12:45:00|646.51|641.31|643.13|637.93|647.25|642.05|642.62|637.42|951
1664542200000|2022-09-30 12:50:00|643.23|638.03|643.95|638.75|645.08|639.88|642.6|637.4|926
1664542500000|2022-09-30 12:55:00|643.88|638.68|645.99|640.79|646.36|641.16|643.67|638.47|884
1664542800000|2022-09-30 13:00:00|645.96|640.76|643.04|637.84|646.35|641.15|642.77|637.57|912
1664543100000|2022-09-30 13:05:00|643.26|638.06|642.39|637.19|644.29|639.09|642.09|636.89|920
1664543400000|2022-09-30 13:10:00|642.32|637.12|643.32|638.12|643.32|638.12|641.19|635.99|838
1664543700000|2022-09-30 13:15:00|643.29|638.09|642.21|637.01|643.4|638.2|640.94|635.74|837
1664544000000|2022-09-30 13:20:00|642.13|636.93|640.85|635.65|642.13|636.93|640.16|634.96|776
1664544300000|2022-09-30 13:25:00|640.83|635.63|639.14|633.94|641.12|635.92|638.89|633.69|754
1664544600000|2022-09-30 13:30:00|639.17|633.97|642.05|636.85|642.92|637.72|638.62|633.42|1076
1664544900000|2022-09-30 13:35:00|642.04|636.84|638.86|633.66|642.46|637.26|636.33|631.13|1050
1664545200000|2022-09-30 13:40:00|638.88|633.68|638.61|633.41|640.67|635.47|635.13|629.93|1075
1664545500000|2022-09-30 13:45:00|638.66|633.46|639.44|634.24|640.85|635.65|636.33|631.13|1053
1664545800000|2022-09-30 13:50:00|639.45|634.25|641.21|636.01|641.48|636.28|638.32|633.12|1033
1664546100000|2022-09-30 13:55:00|640.94|635.74|642.57|637.37|643.47|638.27|639.98|634.78|1000
1664546400000|2022-09-30 14:00:00|642.55|637.35|641.28|636.08|642.91|637.71|640.39|635.19|1016
1664546700000|2022-09-30 14:05:00|641.25|636.05|639.31|634.11|642.58|637.38|637.93|632.73|1046
1664547000000|2022-09-30 14:10:00|639.41|634.21|639.47|634.27|640.45|635.25|638.08|632.88|954
1664547300000|2022-09-30 14:15:00|639.45|634.25|638.29|633.09|640.12|634.92|636.89|631.69|905
1664547600000|2022-09-30 14:20:00|638.26|633.06|638|632.8|639.35|634.15|637.23|632.03|902
1664547900000|2022-09-30 14:25:00|637.96|632.76|639.9|634.7|640.44|635.24|637.51|632.31|925
1664548200000|2022-09-30 14:30:00|639.91|634.71|641.89|636.69|642.03|636.83|639.62|634.42|961
1664548500000|2022-09-30 14:35:00|641.94|636.74|644.13|638.93|644.19|638.99|641.05|635.85|1040
1664548800000|2022-09-30 14:40:00|644.17|638.97|644.64|639.44|645.02|639.82|643.95|638.75|870
1664549100000|2022-09-30 14:45:00|644.51|639.31|648.79|643.59|649.34|644.14|644.27|639.07|1014
1664549400000|2022-09-30 14:50:00|648.82|643.62|646.73|641.53|649.44|644.24|645.52|640.32|1032
1664549700000|2022-09-30 14:55:00|646.72|641.52|648.46|643.26|648.54|643.34|646.45|641.25|980
1664550000000|2022-09-30 15:00:00|648.44|643.24|652.54|647.34|653.51|648.31|647.11|641.91|1005
1664550300000|2022-09-30 15:05:00|652.56|647.36|657.28|652.08|657.82|652.62|652.46|647.26|1025
1664550600000|2022-09-30 15:10:00|657.42|652.22|656.32|651.12|657.48|652.28|655.63|650.43|964
1664550900000|2022-09-30 15:15:00|656.31|651.11|656.09|650.89|660.15|654.95|655.7|650.5|985
1664551200000|2022-09-30 15:20:00|656.15|650.95|654.13|648.93|657.92|652.72|653.79|648.59|915
1664551500000|2022-09-30 15:25:00|654.14|648.94|652.86|647.66|656.07|650.87|652.84|647.64|834
1664551800000|2022-09-30 15:30:00|652.79|647.59|652.54|647.34|656.09|650.89|652.29|647.09|806
1664552100000|2022-09-30 15:35:00|652.45|647.25|649.39|644.19|652.45|647.25|648.75|643.55|930
1664552400000|2022-09-30 15:40:00|649.35|644.15|648.19|642.99|649.95|644.75|646.06|640.86|868
1664552700000|2022-09-30 15:45:00|648.13|642.93|648.35|643.15|648.81|643.61|647.39|642.19|768
1664553000000|2022-09-30 15:50:00|648.34|643.14|645.84|640.64|648.34|643.14|645.78|640.58|676
1664553300000|2022-09-30 15:55:00|645.72|640.52|646.05|640.85|646.92|641.72|644.85|639.65|897
1664553600000|2022-09-30 16:00:00|646.04|640.84|646.17|640.97|646.58|641.38|643.98|638.78|982
1664553900000|2022-09-30 16:05:00|646.34|641.14|645.63|640.43|646.82|641.62|645.2|640|821
1664554200000|2022-09-30 16:10:00|645.6|640.4|649.34|644.14|649.4|644.2|645.43|640.23|801
1664554500000|2022-09-30 16:15:00|649.35|644.15|652.09|646.89|652.42|647.22|648.73|643.53|842
1664554800000|2022-09-30 16:20:00|652.11|646.91|652.3|647.1|652.41|647.21|648.94|643.74|911
1664555100000|2022-09-30 16:25:00|652.2|647|654.42|649.22|656.21|651.01|651.71|646.51|848
1664555400000|2022-09-30 16:30:00|654.41|649.21|652.53|647.33|654.43|649.23|651.64|646.44|850
1664555700000|2022-09-30 16:35:00|652.51|647.31|655.24|650.04|655.38|650.18|652.11|646.91|935
1664556000000|2022-09-30 16:40:00|655.3|650.1|653.35|648.15|655.37|650.17|652.8|647.6|879
1664556300000|2022-09-30 16:45:00|653.36|648.16|654.29|649.09|655.56|650.36|653.17|647.97|776
1664556600000|2022-09-30 16:50:00|654.33|649.13|655.08|649.88|655.46|650.26|653.31|648.11|783
1664556900000|2022-09-30 16:55:00|655.1|649.9|656|650.8|656.56|651.36|654.51|649.31|799
1664557200000|2022-09-30 17:00:00|655.96|650.76|654.18|648.98|656.12|650.92|653.24|648.04|865
1664557500000|2022-09-30 17:05:00|654.15|648.95|654.14|648.94|655.12|649.92|653.33|648.13|722
1664557800000|2022-09-30 17:10:00|654.13|648.93|653.67|648.47|654.52|649.32|653.31|648.11|692
1664558100000|2022-09-30 17:15:00|653.66|648.46|653.16|647.96|655.21|650.01|653.06|647.86|712
1664558400000|2022-09-30 17:20:00|653.17|647.97|651.82|646.62|653.58|648.38|651.23|646.03|699
1664558700000|2022-09-30 17:25:00|651.84|646.64|654.22|649.02|654.59|649.39|651.54|646.34|774
1664559000000|2022-09-30 17:30:00|654.21|649.01|653.2|648|654.9|649.7|653|647.8|743
1664559300000|2022-09-30 17:35:00|653.24|648.04|650.05|644.85|653.24|648.04|649.29|644.09|852
1664559600000|2022-09-30 17:40:00|650.03|644.83|649.2|644|651.5|646.3|649.12|643.92|860
1664559900000|2022-09-30 17:45:00|649.19|643.99|647.59|642.39|649.75|644.55|647.35|642.15|766
1664560200000|2022-09-30 17:50:00|647.46|642.26|647.18|641.98|648.41|643.21|645.23|640.03|866
1664560500000|2022-09-30 17:55:00|647.16|641.96|647.8|642.6|648.4|643.2|646.71|641.51|729
1664560800000|2022-09-30 18:00:00|647.83|642.63|647.4|642.2|648.99|643.79|646.69|641.49|770
1664561100000|2022-09-30 18:05:00|647.41|642.21|652.8|647.6|653.14|647.94|646.83|641.63|778
1664561400000|2022-09-30 18:10:00|652.85|647.65|653.68|648.48|654.06|648.86|651.72|646.52|782
1664561700000|2022-09-30 18:15:00|653.7|648.5|652.07|646.87|654.41|649.21|651.97|646.77|858
1664562000000|2022-09-30 18:20:00|652.12|646.92|651.45|646.25|652.93|647.73|650.87|645.67|758
1664562300000|2022-09-30 18:25:00|651.44|646.24|650.68|645.48|651.54|646.34|649.79|644.59|706
1664562600000|2022-09-30 18:30:00|650.66|645.46|650.47|645.27|650.83|645.63|649.21|644.01|758
1664562900000|2022-09-30 18:35:00|650.4|645.2|650.96|645.76|651.23|646.03|649.75|644.55|650
1664563200000|2022-09-30 18:40:00|651.05|645.85|650.19|644.99|651.17|645.97|649.63|644.43|780
1664563500000|2022-09-30 18:45:00|650.18|644.98|650.01|644.81|650.19|644.99|646.67|641.47|832
1664563800000|2022-09-30 18:50:00|650.04|644.84|648.7|643.5|650.1|644.9|648.34|643.14|753
1664564100000|2022-09-30 18:55:00|648.71|643.51|647.17|641.97|648.73|643.53|647.05|641.85|729
1664564400000|2022-09-30 19:00:00|647.15|641.95|649.36|644.16|651.22|646.02|646.84|641.64|819
1664564700000|2022-09-30 19:05:00|649.35|644.15|650.11|644.91|650.48|645.28|649.04|643.84|789
1664565000000|2022-09-30 19:10:00|650.1|644.9|646.32|641.12|651.1|645.9|646.06|640.86|768
1664565300000|2022-09-30 19:15:00|646.33|641.13|645.84|640.64|647.19|641.99|645.59|640.39|659
1664565600000|2022-09-30 19:20:00|645.83|640.63|645.82|640.62|646.42|641.22|644.94|639.74|602
1664565900000|2022-09-30 19:25:00|645.86|640.66|647.18|641.98|647.34|642.14|643.98|638.78|723
1664566200000|2022-09-30 19:30:00|647.17|641.97|646.61|641.41|648.58|643.38|645.39|640.19|865
1664566500000|2022-09-30 19:35:00|646.59|641.39|645.36|640.16|646.75|641.55|644.15|638.95|883
1664566800000|2022-09-30 19:40:00|645.39|640.19|645.28|640.08|646.64|641.44|644.95|639.75|772
1664567100000|2022-09-30 19:45:00|645.18|639.98|645.52|640.32|646.31|641.11|644.96|639.76|741
1664567400000|2022-09-30 19:50:00|645.54|640.34|638.98|633.78|645.54|640.34|638.22|633.02|1036
1664567700000|2022-09-30 19:55:00|639.07|633.87|638.99|633.79|639.6|634.4|637.97|632.77|928
1664568000000|2022-09-30 20:00:00|638.79|633.59|640.28|635.08|640.47|635.27|637.18|631.98|954
1664568300000|2022-09-30 20:05:00|640.25|635.05|641.22|636.02|642.9|637.7|639.13|633.93|862
1664568600000|2022-09-30 20:10:00|641.21|636.01|641.3|636.1|641.42|636.22|639.31|634.11|634
1664568900000|2022-09-30 20:15:00|641.31|636.11|639.82|634.62|641.31|636.11|638.94|633.74|552
1664569200000|2022-09-30 20:20:00|639.83|634.63|638.99|633.79|640.01|634.81|638.76|633.56|411
1664569500000|2022-09-30 20:25:00|638.97|633.77|640.17|634.97|640.26|635.06|638.2|633|410
1664569800000|2022-09-30 20:30:00|640.16|634.96|639.23|634.03|640.16|634.96|638.38|633.18|502
1664570100000|2022-09-30 20:35:00|639.18|633.98|637.18|631.98|639.38|634.18|636.56|631.36|647
1664570400000|2022-09-30 20:40:00|637.1|631.9|635.27|630.07|637.3|632.1|634.86|629.66|660
1664570700000|2022-09-30 20:45:00|635.24|630.04|635.05|629.85|635.24|630.04|634.14|628.94|563
1664571000000|2022-09-30 20:50:00|635.03|629.83|634.65|629.45|635.08|629.88|633.32|628.12|498
1664571300000|2022-09-30 20:55:00|634.67|629.47|636.29|631.09|636.38|631.18|634.09|628.89|451
1664607600000|2022-10-01 07:00:00|649.32|644.12|648.81|643.61|650.08|644.88|648.28|643.08|290
1664607900000|2022-10-01 07:05:00|648.82|643.62|647.05|641.85|648.88|643.68|646.99|641.79|420
1664608200000|2022-10-01 07:10:00|647.06|641.86|648.32|643.12|648.42|643.22|647.05|641.85|342
1664608500000|2022-10-01 07:15:00|648.31|643.11|649.38|644.18|649.56|644.36|648.12|642.92|363
1664608800000|2022-10-01 07:20:00|649.37|644.17|649.43|644.23|649.91|644.71|648.85|643.65|366
1664609100000|2022-10-01 07:25:00|649.44|644.24|649.45|644.25|649.62|644.42|648.93|643.73|270
1664609400000|2022-10-01 07:30:00|649.47|644.27|651.96|646.76|651.96|646.76|649.44|644.24|372
1664609700000|2022-10-01 07:35:00|651.94|646.74|653.59|648.39|653.59|648.39|651.84|646.64|455
1664610000000|2022-10-01 07:40:00|653.6|648.4|652.54|647.34|653.64|648.44|652|646.8|411
1664610300000|2022-10-01 07:45:00|652.55|647.35|652.93|647.73|653.36|648.16|652.43|647.23|426
1664610600000|2022-10-01 07:50:00|652.9|647.7|651.92|646.72|652.9|647.7|651.9|646.7|329
1664610900000|2022-10-01 07:55:00|651.94|646.74|652.36|647.16|652.39|647.19|651.84|646.64|340
1664611200000|2022-10-01 08:00:00|652.35|647.15|655.59|650.39|655.62|650.42|652.16|646.96|384
1664611500000|2022-10-01 08:05:00|655.6|650.4|652.18|646.98|658.03|652.83|652.18|646.98|571
1664611800000|2022-10-01 08:10:00|652.19|646.99|652.99|647.79|653.1|647.9|651.97|646.77|430
1664612100000|2022-10-01 08:15:00|652.97|647.77|655|649.8|656.07|650.87|652.97|647.77|648
1664612400000|2022-10-01 08:20:00|655.02|649.82|657.06|651.86|657.46|652.26|654.57|649.37|648
1664612700000|2022-10-01 08:25:00|657.09|651.89|657.56|652.36|658.39|653.19|656.76|651.56|517
1664613000000|2022-10-01 08:30:00|657.58|652.38|659.53|654.33|660.41|655.21|657.58|652.38|516
1664613300000|2022-10-01 08:35:00|659.46|654.26|659.46|654.26|660.45|655.25|658.96|653.76|433
1664613600000|2022-10-01 08:40:00|659.56|654.36|656.92|651.72|660.88|655.68|656.82|651.62|562
1664613900000|2022-10-01 08:45:00|656.9|651.7|657.1|651.9|659.37|654.17|656.85|651.65|529
1664614200000|2022-10-01 08:50:00|657.11|651.91|656.82|651.62|658.62|653.42|656.82|651.62|395
1664614500000|2022-10-01 08:55:00|656.83|651.63|657.91|652.71|658.85|653.65|656.18|650.98|379
1664614800000|2022-10-01 09:00:00|657.93|652.73|661.01|655.81|661.6|656.4|657.93|652.73|585
1664615100000|2022-10-01 09:05:00|661.03|655.83|659.94|654.74|661.63|656.43|659.66|654.46|514
1664615400000|2022-10-01 09:10:00|659.97|654.77|658.87|653.67|660.14|654.94|658.33|653.13|528
1664615700000|2022-10-01 09:15:00|658.86|653.66|659.12|653.92|660.06|654.86|658.78|653.58|338
1664616000000|2022-10-01 09:20:00|659.14|653.94|660.36|655.16|663.11|657.91|658.22|653.02|585
1664616300000|2022-10-01 09:25:00|660.39|655.19|660.37|655.17|661.27|656.07|660.09|654.89|439
1664616600000|2022-10-01 09:30:00|660.35|655.15|660.18|654.98|661.82|656.62|659.3|654.1|503
1664616900000|2022-10-01 09:35:00|660.16|654.96|659|653.8|660.16|654.96|658.47|653.27|358
1664617200000|2022-10-01 09:40:00|659.01|653.81|659.92|654.72|659.92|654.72|658.84|653.64|236
1664617500000|2022-10-01 09:45:00|659.91|654.71|658.27|653.07|660.5|655.3|657.86|652.66|562
1664617800000|2022-10-01 09:50:00|658.29|653.09|659.17|653.97|659.62|654.42|658.23|653.03|508
1664618100000|2022-10-01 09:55:00|659.16|653.96|659.99|654.79|660.44|655.24|659.11|653.91|457
1664618400000|2022-10-01 10:00:00|659.97|654.77|659.61|654.41|661|655.8|659.52|654.32|490
1664618700000|2022-10-01 10:05:00|659.63|654.43|657.96|652.76|659.69|654.49|657.96|652.76|416
1664619000000|2022-10-01 10:10:00|658|652.8|658.04|652.84|658.21|653.01|656.85|651.65|454
1664619300000|2022-10-01 10:15:00|658.05|652.85|656.88|651.68|658.05|652.85|655.5|650.3|423
1664619600000|2022-10-01 10:20:00|656.89|651.69|658.24|653.04|658.53|653.33|656.83|651.63|456
1664619900000|2022-10-01 10:25:00|658.23|653.03|657.04|651.84|658.29|653.09|656.15|650.95|412
1664620200000|2022-10-01 10:30:00|657.07|651.87|657.99|652.79|658.02|652.82|656.48|651.28|352
1664620500000|2022-10-01 10:35:00|657.96|652.76|658.16|652.96|658.55|653.35|657.45|652.25|358
1664620800000|2022-10-01 10:40:00|658.15|652.95|656.78|651.58|658.17|652.97|656.13|650.93|359
1664621100000|2022-10-01 10:45:00|656.81|651.61|657.35|652.15|658.03|652.83|656.81|651.61|337
1664621400000|2022-10-01 10:50:00|657.34|652.14|657.17|651.97|657.54|652.34|656.26|651.06|311
1664621700000|2022-10-01 10:55:00|657.16|651.96|656.87|651.67|657.25|652.05|656.39|651.19|340
1664622000000|2022-10-01 11:00:00|656.89|651.69|656.54|651.34|657.32|652.12|655.96|650.76|329
1664622300000|2022-10-01 11:05:00|656.52|651.32|657.52|652.32|657.72|652.52|656.36|651.16|231
1664622600000|2022-10-01 11:10:00|657.51|652.31|657.57|652.37|657.74|652.54|657.08|651.88|224
1664622900000|2022-10-01 11:15:00|657.58|652.38|656.87|651.67|657.62|652.42|656.83|651.63|281
1664623200000|2022-10-01 11:20:00|656.86|651.66|656.3|651.1|657.22|652.02|656.09|650.89|349
1664623500000|2022-10-01 11:25:00|656.31|651.11|652.19|646.99|656.64|651.44|651.76|646.56|648
1664623800000|2022-10-01 11:30:00|652.18|646.98|652|646.8|652.91|647.71|650.03|644.83|780
1664624100000|2022-10-01 11:35:00|652.01|646.81|653.01|647.81|654.28|649.08|651.44|646.24|570
1664624400000|2022-10-01 11:40:00|653|647.8|655.47|650.27|655.47|650.27|652.1|646.9|468
1664624700000|2022-10-01 11:45:00|655.44|650.24|655.43|650.23|655.62|650.42|654.33|649.13|380
1664625000000|2022-10-01 11:50:00|655.44|650.24|655.88|650.68|655.91|650.71|654.68|649.48|415
1664625300000|2022-10-01 11:55:00|655.87|650.67|655.92|650.72|656.04|650.84|655.38|650.18|318
1664625600000|2022-10-01 12:00:00|655.91|650.71|657.03|651.83|657.03|651.83|655.86|650.66|479
1664625900000|2022-10-01 12:05:00|657.06|651.86|656.66|651.46|657.81|652.61|656.66|651.46|369
1664626200000|2022-10-01 12:10:00|656.64|651.44|656.33|651.13|656.64|651.44|655.51|650.31|398
1664626500000|2022-10-01 12:15:00|656.34|651.14|657.82|652.62|659.18|653.98|656.05|650.85|393
1664626800000|2022-10-01 12:20:00|657.81|652.61|657.31|652.11|659.36|654.16|657.19|651.99|365
1664627100000|2022-10-01 12:25:00|657.3|652.1|659.08|653.88|660.01|654.81|657.19|651.99|445
1664627400000|2022-10-01 12:30:00|659.06|653.86|657.04|651.84|659.2|654|656.99|651.79|433
1664627700000|2022-10-01 12:35:00|657.07|651.87|656.83|651.63|657.42|652.22|655.7|650.5|335
1664628000000|2022-10-01 12:40:00|656.8|651.6|654.42|649.22|657.14|651.94|653.85|648.65|500
1664628300000|2022-10-01 12:45:00|654.43|649.23|654.41|649.21|655.14|649.94|654.03|648.83|414
1664628600000|2022-10-01 12:50:00|654.36|649.16|656.39|651.19|656.5|651.3|653.66|648.46|395
1664628900000|2022-10-01 12:55:00|656.6|651.4|658.3|653.1|658.53|653.33|656.6|651.4|313
1664629200000|2022-10-01 13:00:00|658.28|653.08|657.94|652.74|658.56|653.36|657.66|652.46|386
1664629500000|2022-10-01 13:05:00|657.92|652.72|659.16|653.96|659.24|654.04|657.66|652.46|362
1664629800000|2022-10-01 13:10:00|659.18|653.98|660.07|654.87|660.39|655.19|659.01|653.81|506
1664630100000|2022-10-01 13:15:00|660.06|654.86|658.95|653.75|660.21|655.01|658.84|653.64|412
1664630400000|2022-10-01 13:20:00|658.96|653.76|659.98|654.78|660.17|654.97|658.96|653.76|542
1664630700000|2022-10-01 13:25:00|659.96|654.76|658.14|652.94|660.07|654.87|658.11|652.91|510
1664631000000|2022-10-01 13:30:00|658.13|652.93|659.27|654.07|659.42|654.22|657.8|652.6|438
1664631300000|2022-10-01 13:35:00|659.33|654.13|658.42|653.22|659.54|654.34|658.28|653.08|336
1664631600000|2022-10-01 13:40:00|658.41|653.21|658.98|653.78|660.33|655.13|657.98|652.78|468
1664631900000|2022-10-01 13:45:00|658.97|653.77|660.03|654.83|660.12|654.92|657.69|652.49|579
1664632200000|2022-10-01 13:50:00|660.06|654.86|658.98|653.78|660.24|655.04|658.33|653.13|472
1664632500000|2022-10-01 13:55:00|658.96|653.76|657.16|651.96|658.96|653.76|657.06|651.86|534
1664632800000|2022-10-01 14:00:00|657.17|651.97|658.04|652.84|658.12|652.92|656.96|651.76|459
1664633100000|2022-10-01 14:05:00|658.02|652.82|659.09|653.89|659.43|654.23|657.86|652.66|332
1664633400000|2022-10-01 14:10:00|659.1|653.9|660.01|654.81|660.42|655.22|658.82|653.62|391
1664633700000|2022-10-01 14:15:00|660.05|654.85|659.44|654.24|660.39|655.19|659.09|653.89|278
1664634000000|2022-10-01 14:20:00|659.38|654.18|659.52|654.32|660.46|655.26|659.19|653.99|379
1664634300000|2022-10-01 14:25:00|659.54|654.34|660.33|655.13|660.54|655.34|659.23|654.03|346
1664634600000|2022-10-01 14:30:00|660.27|655.07|658.46|653.26|660.3|655.1|657.87|652.67|403
1664634900000|2022-10-01 14:35:00|658.47|653.27|656.57|651.37|658.47|653.27|655.82|650.62|524
1664635200000|2022-10-01 14:40:00|656.54|651.34|656.99|651.79|657.25|652.05|656.19|650.99|427
1664635500000|2022-10-01 14:45:00|656.98|651.78|655.89|650.69|656.99|651.79|655.33|650.13|416
1664635800000|2022-10-01 14:50:00|655.9|650.7|656.96|651.76|657.16|651.96|655.86|650.66|428
1664636100000|2022-10-01 14:55:00|656.94|651.74|656.11|650.91|657.25|652.05|655.87|650.67|477
1664636400000|2022-10-01 15:00:00|656.16|650.96|655.1|649.9|656.26|651.06|653.94|648.74|556
1664636700000|2022-10-01 15:05:00|655.11|649.91|656.33|651.13|656.33|651.13|654.92|649.72|429
1664637000000|2022-10-01 15:10:00|656.34|651.14|658.16|652.96|658.24|653.04|656.24|651.04|437
1664637300000|2022-10-01 15:15:00|658.2|653|657.31|652.11|658.94|653.74|656.79|651.59|522
1664637600000|2022-10-01 15:20:00|657.3|652.1|657.33|652.13|657.44|652.24|656.33|651.13|362
1664637900000|2022-10-01 15:25:00|657.28|652.08|658.26|653.06|658.29|653.09|656.9|651.7|389
1664638200000|2022-10-01 15:30:00|658.23|653.03|659.35|654.15|659.4|654.2|658.09|652.89|434
1664638500000|2022-10-01 15:35:00|659.33|654.13|660.94|655.74|661.03|655.83|659.21|654.01|425
1664638800000|2022-10-01 15:40:00|660.93|655.73|664.11|658.91|665.37|660.17|660.93|655.73|607
1664639100000|2022-10-01 15:45:00|665.59|660.39|664.2|659|668.38|663.18|662.97|657.77|761
1664639400000|2022-10-01 15:50:00|664.21|659.01|662.81|657.61|664.87|659.67|662.77|657.57|522
1664639700000|2022-10-01 15:55:00|662.84|657.64|662.14|656.94|663.25|658.05|661.89|656.69|451
1664640000000|2022-10-01 16:00:00|662.15|656.95|660.34|655.14|662.83|657.63|659.68|654.48|487
1664640300000|2022-10-01 16:05:00|660.43|655.23|661.84|656.64|661.87|656.67|657.44|652.24|494
1664640600000|2022-10-01 16:10:00|661.85|656.65|660.3|655.1|663.75|658.55|660.26|655.06|536
1664640900000|2022-10-01 16:15:00|660.33|655.13|660.75|655.55|663.17|657.97|658.84|653.64|651
1664641200000|2022-10-01 16:20:00|660.77|655.57|657.74|652.54|660.77|655.57|656.89|651.69|715
1664641500000|2022-10-01 16:25:00|657.75|652.55|660.32|655.12|660.4|655.2|657.75|652.55|558
1664641800000|2022-10-01 16:30:00|660.33|655.13|660.37|655.17|660.79|655.59|658.39|653.19|590
1664642100000|2022-10-01 16:35:00|660.36|655.16|660.13|654.93|660.47|655.27|659.83|654.63|497
1664642400000|2022-10-01 16:40:00|660.18|654.98|658.26|653.06|660.37|655.17|656.47|651.27|650
1664642700000|2022-10-01 16:45:00|658.28|653.08|656.01|650.81|658.29|653.09|655.12|649.92|755
1664643000000|2022-10-01 16:50:00|656.03|650.83|656.06|650.86|657.29|652.09|655.51|650.31|673
1664643300000|2022-10-01 16:55:00|656.09|650.89|657.3|652.1|657.5|652.3|655.81|650.61|573
1664643600000|2022-10-01 17:00:00|657.29|652.09|657.27|652.07|658.16|652.96|656.17|650.97|594
1664643900000|2022-10-01 17:05:00|657.25|652.05|658.18|652.98|659.41|654.21|657.22|652.02|557
1664644200000|2022-10-01 17:10:00|658.15|652.95|656.17|650.97|658.53|653.33|655.94|650.74|468
1664644500000|2022-10-01 17:15:00|656.14|650.94|657.49|652.29|658.02|652.82|655.8|650.6|492
1664644800000|2022-10-01 17:20:00|657.48|652.28|655.81|650.61|658.14|652.94|654.81|649.61|591
1664645100000|2022-10-01 17:25:00|655.83|650.63|656.69|651.49|656.83|651.63|655.68|650.48|461
1664645400000|2022-10-01 17:30:00|656.71|651.51|658.98|653.78|659.1|653.9|656.09|650.89|474
1664645700000|2022-10-01 17:35:00|659.02|653.82|659.94|654.74|660.18|654.98|658.15|652.95|454
1664646000000|2022-10-01 17:40:00|659.81|654.61|657.81|652.61|659.92|654.72|656.92|651.72|416
1664646300000|2022-10-01 17:45:00|657.8|652.6|654.8|649.6|657.82|652.62|653.92|648.72|512
1664646600000|2022-10-01 17:50:00|654.83|649.63|653.21|648.01|654.84|649.64|653.2|648|438
1664646900000|2022-10-01 17:55:00|653.22|648.02|653.2|648|653.6|648.4|651.95|646.75|426
1664647200000|2022-10-01 18:00:00|653.21|648.01|649.83|644.63|653.22|648.02|649.83|644.63|516
1664647500000|2022-10-01 18:05:00|649.84|644.64|648.75|643.55|650.13|644.93|648.01|642.81|572
1664647800000|2022-10-01 18:10:00|648.73|643.53|649.14|643.94|649.72|644.52|647.98|642.78|469
1664648100000|2022-10-01 18:15:00|649.16|643.96|651.12|645.92|652.09|646.89|648.86|643.66|537
1664648400000|2022-10-01 18:20:00|651.26|646.06|653.06|647.86|653.2|648|650.14|644.94|383
1664648700000|2022-10-01 18:25:00|653.08|647.88|652.02|646.82|653.35|648.15|650.65|645.45|367
1664649000000|2022-10-01 18:30:00|652.01|646.81|651.69|646.49|652.14|646.94|650.57|645.37|351
1664649300000|2022-10-01 18:35:00|651.68|646.48|650.92|645.72|651.68|646.48|650.82|645.62|300
1664649600000|2022-10-01 18:40:00|650.93|645.73|652.01|646.81|652.26|647.06|650.88|645.68|357
1664649900000|2022-10-01 18:45:00|652.03|646.83|652.11|646.91|652.15|646.95|650.63|645.43|441
1664650200000|2022-10-01 18:50:00|652.09|646.89|652.27|647.07|652.45|647.25|650.77|645.57|482
1664650500000|2022-10-01 18:55:00|652.31|647.11|653.11|647.91|653.26|648.06|651.2|646|473
1664650800000|2022-10-01 19:00:00|653.14|647.94|650.98|645.78|653.14|647.94|650.98|645.78|543
1664651100000|2022-10-01 19:05:00|651.03|645.83|651.21|646.01|652.04|646.84|650.68|645.48|369
1664651400000|2022-10-01 19:10:00|651.25|646.05|652.06|646.86|652.55|647.35|651.17|645.97|347
1664651700000|2022-10-01 19:15:00|652|646.8|652.03|646.83|652.3|647.1|651.77|646.57|226
1664652000000|2022-10-01 19:20:00|652.05|646.85|650.88|645.68|652.05|646.85|650.78|645.58|175
1664652300000|2022-10-01 19:25:00|650.89|645.69|650.27|645.07|651.12|645.92|650.11|644.91|214
1664652600000|2022-10-01 19:30:00|650.28|645.08|650.03|644.83|650.84|645.64|649.33|644.13|381
1664652900000|2022-10-01 19:35:00|650.02|644.82|647.79|642.59|650.67|645.47|647.45|642.25|524
1664653200000|2022-10-01 19:40:00|648.1|642.9|648.68|643.48|649.25|644.05|647.39|642.19|470
1664653500000|2022-10-01 19:45:00|648.6|643.4|650.08|644.88|650.85|645.65|647.99|642.79|427
1664653800000|2022-10-01 19:50:00|650.09|644.89|649.86|644.66|650.5|645.3|649.82|644.62|311
1664654100000|2022-10-01 19:55:00|649.91|644.71|649.97|644.77|650.5|645.3|649.26|644.06|296
1664654400000|2022-10-01 20:00:00|650.01|644.81|647.1|641.9|650.15|644.95|647.08|641.88|446
1664654700000|2022-10-01 20:05:00|647.09|641.89|643.07|637.87|647.2|642|642.96|637.76|769
1664655000000|2022-10-01 20:10:00|643.06|637.86|643.7|638.5|644.75|639.55|642.72|637.52|553
1664655300000|2022-10-01 20:15:00|643.74|638.54|642.62|637.42|643.75|638.55|641.31|636.11|561
1664655600000|2022-10-01 20:20:00|642.61|637.41|642.99|637.79|643.4|638.2|642|636.8|524
1664655900000|2022-10-01 20:25:00|643|637.8|644.3|639.1|644.6|639.4|642.68|637.48|456
1664656200000|2022-10-01 20:30:00|644.32|639.12|643.89|638.69|644.36|639.16|642.89|637.69|431
1664656500000|2022-10-01 20:35:00|643.9|638.7|644|638.8|644.04|638.84|642.37|637.17|448
1664656800000|2022-10-01 20:40:00|643.99|638.79|645.4|640.2|646.48|641.28|643.77|638.57|468
1664657100000|2022-10-01 20:45:00|645.43|640.23|645.12|639.92|645.91|640.71|644.66|639.46|390
1664657400000|2022-10-01 20:50:00|645.1|639.9|644.86|639.66|645.13|639.93|644.12|638.92|361
1664657700000|2022-10-01 20:55:00|644.87|639.67|644.89|639.69|645.48|640.28|644.29|639.09|396
1664658000000|2022-10-01 21:00:00|644.88|639.68|645.96|640.76|645.99|640.79|644.58|639.38|422
1664658300000|2022-10-01 21:05:00|645.98|640.78|645.29|640.09|646.13|640.93|644.85|639.65|326
1664658600000|2022-10-01 21:10:00|645.27|640.07|645.96|640.76|645.98|640.78|645.02|639.82|179
1664658900000|2022-10-01 21:15:00|645.95|640.75|645.24|640.04|645.96|640.76|645.17|639.97|165
1664659200000|2022-10-01 21:20:00|645.2|640|644.16|638.96|645.2|640|644.06|638.86|210
1664659500000|2022-10-01 21:25:00|644.15|638.95|645.18|639.98|645.18|639.98|644.06|638.86|178
1664659800000|2022-10-01 21:30:00|645.2|640|644.45|639.25|645.29|640.09|644.16|638.96|157
1664660100000|2022-10-01 21:35:00|644.43|639.23|645.24|640.04|645.26|640.06|644.43|639.23|226
1664660400000|2022-10-01 21:40:00|645.23|640.03|645.77|640.57|645.99|640.79|645.15|639.95|193
1664660700000|2022-10-01 21:45:00|645.75|640.55|645.48|640.28|645.8|640.6|644.98|639.78|252
1664661000000|2022-10-01 21:50:00|645.46|640.26|645.76|640.56|645.76|640.56|645.34|640.14|104
1664661300000|2022-10-01 21:55:00|645.77|640.57|646.41|641.21|646.53|641.33|645.55|640.35|273
1664661600000|2022-10-01 22:00:00|646.4|641.2|645.32|640.12|646.41|641.21|644.4|639.2|318
1664661900000|2022-10-01 22:05:00|645.37|640.17|645.83|640.63|646.24|641.04|645.25|640.05|296
1664662200000|2022-10-01 22:10:00|645.85|640.65|648.46|643.26|648.51|643.31|644.95|639.75|267
1664662500000|2022-10-01 22:15:00|648.49|643.29|647.22|642.02|648.52|643.32|647.18|641.98|340
1664662800000|2022-10-01 22:20:00|647.23|642.03|647.97|642.77|648.22|643.02|646.39|641.19|271
1664663100000|2022-10-01 22:25:00|647.93|642.73|647.25|642.05|648.2|643|647.14|641.94|228
1664663400000|2022-10-01 22:30:00|647.2|642|647.8|642.6|647.87|642.67|646.61|641.41|274
1664663700000|2022-10-01 22:35:00|647.84|642.64|647.15|641.95|647.91|642.71|647.13|641.93|239
1664664000000|2022-10-01 22:40:00|647.14|641.94|646.32|641.12|647.18|641.98|646.15|640.95|188
1664664300000|2022-10-01 22:45:00|646.16|640.96|648.44|643.24|648.47|643.27|646.09|640.89|314
1664664600000|2022-10-01 22:50:00|648.45|643.25|648.1|642.9|648.48|643.28|647.03|641.83|279
1664664900000|2022-10-01 22:55:00|648.14|642.94|647.46|642.26|648.23|643.03|647.39|642.19|277
1664665200000|2022-10-01 23:00:00|647.45|642.25|645.88|640.68|647.67|642.47|645.88|640.68|301
1664665500000|2022-10-01 23:05:00|645.87|640.67|645.06|639.86|646.45|641.25|644.85|639.65|323
1664665800000|2022-10-01 23:10:00|645.07|639.87|644.24|639.04|645.21|640.01|644.02|638.82|191
1664666100000|2022-10-01 23:15:00|644.2|639|643.07|637.87|644.46|639.26|643.07|637.87|198
1664666400000|2022-10-01 23:20:00|643.05|637.85|642.07|636.87|643.05|637.85|642.03|636.83|255
1664666700000|2022-10-01 23:25:00|642.08|636.88|642.18|636.98|642.44|637.24|641.34|636.14|329
1664667000000|2022-10-01 23:30:00|642.19|636.99|643.42|638.22|643.44|638.24|642.15|636.95|203
1664667300000|2022-10-01 23:35:00|643.41|638.21|642.93|637.73|643.44|638.24|642.88|637.68|185
1664667600000|2022-10-01 23:40:00|642.94|637.74|643.11|637.91|643.54|638.34|642.81|637.61|179
1664667900000|2022-10-01 23:45:00|643.1|637.9|642.05|636.85|643.1|637.9|641.73|636.53|333
1664668200000|2022-10-01 23:50:00|642.03|636.83|643.08|637.88|643.16|637.96|641.82|636.62|263
1664668500000|2022-10-01 23:55:00|643.06|637.86|642.25|637.05|643.44|638.24|642.25|637.05|232
1664668800000|2022-10-02 00:00:00|642.27|637.07|640.96|635.76|642.27|637.07|639.79|634.59|373
1664669100000|2022-10-02 00:05:00|640.95|635.75|641.87|636.67|642.9|637.7|639.81|634.61|402
1664669400000|2022-10-02 00:10:00|641.88|636.68|643.24|638.04|643.24|638.04|640.9|635.7|325
1664669700000|2022-10-02 00:15:00|643.26|638.06|644.38|639.18|644.38|639.18|643.08|637.88|370
1664670000000|2022-10-02 00:20:00|644.35|639.15|646.32|641.12|646.46|641.26|643.32|638.12|480
1664670300000|2022-10-02 00:25:00|646.33|641.13|647.12|641.92|648.47|643.27|645.44|640.24|479
1664670600000|2022-10-02 00:30:00|647.11|641.91|649.56|644.36|651.32|646.12|647.1|641.9|483
1664670900000|2022-10-02 00:35:00|649.58|644.38|652.64|647.44|652.92|647.72|647.9|642.7|494
1664671200000|2022-10-02 00:40:00|652.76|647.56|653.49|648.29|653.53|648.33|651|645.8|533
1664671500000|2022-10-02 00:45:00|653.51|648.31|650.82|645.62|654.8|649.6|650.03|644.83|668
1664671800000|2022-10-02 00:50:00|650.72|645.52|651.76|646.56|651.91|646.71|650.5|645.3|426
1664672100000|2022-10-02 00:55:00|651.74|646.54|650.55|645.35|654.82|649.62|650.53|645.33|478
1664672400000|2022-10-02 01:00:00|650.56|645.36|653.32|648.12|653.62|648.42|647.29|642.09|527
1664672700000|2022-10-02 01:05:00|653.46|648.26|647.1|641.9|653.86|648.66|645.73|640.53|689
1664673000000|2022-10-02 01:10:00|647.09|641.89|648.47|643.27|648.66|643.46|646.29|641.09|388
1664673300000|2022-10-02 01:15:00|648.46|643.26|648.09|642.89|652.95|647.75|648.07|642.87|582
1664673600000|2022-10-02 01:20:00|648.07|642.87|646.5|641.3|648.82|643.62|644.26|639.06|531
1664673900000|2022-10-02 01:25:00|646.51|641.31|648.52|643.32|648.99|643.79|645.93|640.73|400
1664674200000|2022-10-02 01:30:00|648.53|643.33|647.6|642.4|649.1|643.9|647.33|642.13|367
1664674500000|2022-10-02 01:35:00|647.59|642.39|647.91|642.71|648.15|642.95|647.11|641.91|247
1664674800000|2022-10-02 01:40:00|647.89|642.69|649.14|643.94|649.14|643.94|647.05|641.85|376
1664675100000|2022-10-02 01:45:00|649.13|643.93|647.71|642.51|649.36|644.16|647.32|642.12|427
1664675400000|2022-10-02 01:50:00|647.7|642.5|650.79|645.59|651.17|645.97|647.43|642.23|396
1664675700000|2022-10-02 01:55:00|650.88|645.68|648.78|643.58|652.58|647.38|648.05|642.85|482
1664676000000|2022-10-02 02:00:00|648.79|643.59|648.74|643.54|650.1|644.9|648.71|643.51|416
1664676300000|2022-10-02 02:05:00|648.71|643.51|649.09|643.89|649.65|644.45|647.95|642.75|375
1664676600000|2022-10-02 02:10:00|649.14|643.94|646.27|641.07|650.74|645.54|645.94|640.74|401
1664676900000|2022-10-02 02:15:00|646.38|641.18|647.44|642.24|647.56|642.36|644.47|639.27|481
1664677200000|2022-10-02 02:20:00|647.47|642.27|643.68|638.48|648.4|643.2|643.45|638.25|415
1664677500000|2022-10-02 02:25:00|643.67|638.47|647.29|642.09|647.6|642.4|643.64|638.44|269
1664677800000|2022-10-02 02:30:00|647.3|642.1|646.6|641.4|647.34|642.14|646.29|641.09|406
1664678100000|2022-10-02 02:35:00|646.59|641.39|646.53|641.33|646.59|641.39|646.21|641.01|316
1664678400000|2022-10-02 02:40:00|646.54|641.34|646.81|641.61|647.19|641.99|646.18|640.98|401
1664678700000|2022-10-02 02:45:00|646.8|641.6|646.56|641.36|647.36|642.16|646.34|641.14|367
1664679000000|2022-10-02 02:50:00|646.59|641.39|646.32|641.12|646.74|641.54|646.22|641.02|318
1664679300000|2022-10-02 02:55:00|646.26|641.06|644.97|639.77|647.38|642.18|644.16|638.96|325
1664679600000|2022-10-02 03:00:00|644.98|639.78|644.75|639.55|645.59|640.39|644.13|638.93|468
1664679900000|2022-10-02 03:05:00|644.76|639.56|645.48|640.28|646.34|641.14|644.75|639.55|450
1664680200000|2022-10-02 03:10:00|645.45|640.25|645.38|640.18|646.06|640.86|645.18|639.98|324
1664680500000|2022-10-02 03:15:00|645.4|640.2|645.39|640.19|645.54|640.34|645|639.8|330
1664680800000|2022-10-02 03:20:00|645.36|640.16|644.5|639.3|645.37|640.17|644.29|639.09|300
1664681100000|2022-10-02 03:25:00|644.49|639.29|644.24|639.04|644.96|639.76|644.05|638.85|255
1664681400000|2022-10-02 03:30:00|644.25|639.05|645.33|640.13|645.53|640.33|644.25|639.05|304
1664681700000|2022-10-02 03:35:00|645.37|640.17|646.27|641.07|646.34|641.14|645.32|640.12|296
1664682000000|2022-10-02 03:40:00|646.25|641.05|646.33|641.13|646.46|641.26|645.38|640.18|186
1664682300000|2022-10-02 03:45:00|646.32|641.12|645.53|640.33|646.46|641.26|645.47|640.27|158
1664682600000|2022-10-02 03:50:00|645.57|640.37|645.51|640.31|645.62|640.42|645.19|639.99|226
1664682900000|2022-10-02 03:55:00|645.5|640.3|645.26|640.06|645.52|640.32|644.63|639.43|205
1664683200000|2022-10-02 04:00:00|645.27|640.07|643.87|638.67|645.27|640.07|643.53|638.33|374
1664683500000|2022-10-02 04:05:00|643.88|638.68|644.3|639.1|644.36|639.16|643.55|638.35|291
1664683800000|2022-10-02 04:10:00|644.29|639.09|643.55|638.35|644.29|639.09|643.36|638.16|210
1664684100000|2022-10-02 04:15:00|643.58|638.38|644.61|639.41|644.62|639.42|643.57|638.37|193
1664684400000|2022-10-02 04:20:00|644.58|639.38|645.52|640.32|645.61|640.41|644.3|639.1|239
1664684700000|2022-10-02 04:25:00|645.54|640.34|644.71|639.51|645.74|640.54|644.62|639.42|274
1664685000000|2022-10-02 04:30:00|644.73|639.53|642.54|637.34|644.73|639.53|642.37|637.17|255
1664685300000|2022-10-02 04:35:00|642.55|637.35|642.31|637.11|642.59|637.39|642.25|637.05|284
1664685600000|2022-10-02 04:40:00|642.3|637.1|641.6|636.4|642.39|637.19|641.5|636.3|283
1664685900000|2022-10-02 04:45:00|641.62|636.42|641.03|635.83|641.78|636.58|640.6|635.4|335
1664686200000|2022-10-02 04:50:00|641.04|635.84|643.29|638.09|643.38|638.18|640.69|635.49|346
1664686500000|2022-10-02 04:55:00|643.31|638.11|643.64|638.44|643.79|638.59|642.5|637.3|335
1664686800000|2022-10-02 05:00:00|643.65|638.45|642.2|637|643.65|638.45|641.52|636.32|265
1664687100000|2022-10-02 05:05:00|642.23|637.03|640.63|635.43|642.28|637.08|640.55|635.35|251
1664687400000|2022-10-02 05:10:00|640.6|635.4|640.6|635.4|640.99|635.79|639.39|634.19|275
1664687700000|2022-10-02 05:15:00|640.61|635.41|641.44|636.24|641.54|636.34|640.15|634.95|325
1664688000000|2022-10-02 05:20:00|641.42|636.22|642.33|637.13|642.46|637.26|641.2|636|326
1664688300000|2022-10-02 05:25:00|642.32|637.12|642.66|637.46|642.84|637.64|642.29|637.09|348
1664688600000|2022-10-02 05:30:00|642.65|637.45|643.49|638.29|643.7|638.5|642.53|637.33|442
1664688900000|2022-10-02 05:35:00|643.5|638.3|643.32|638.12|643.66|638.46|642.48|637.28|406
1664689200000|2022-10-02 05:40:00|643.41|638.21|642.42|637.22|643.54|638.34|642.06|636.86|389
1664689500000|2022-10-02 05:45:00|642.4|637.2|642.5|637.3|642.6|637.4|641.48|636.28|389
1664689800000|2022-10-02 05:50:00|642.49|637.29|641.17|635.97|642.5|637.3|640.91|635.71|485
1664690100000|2022-10-02 05:55:00|641.2|636|641.43|636.23|641.59|636.39|640.35|635.15|338
1664690400000|2022-10-02 06:00:00|641.33|636.13|642.46|637.26|642.56|637.36|641.26|636.06|361
1664690700000|2022-10-02 06:05:00|642.45|637.25|642.15|636.95|642.66|637.46|641.6|636.4|284
1664691000000|2022-10-02 06:10:00|642.23|637.03|643.25|638.05|643.29|638.09|642.12|636.92|413
1664691300000|2022-10-02 06:15:00|643.18|637.98|642.51|637.31|643.2|638|642.09|636.89|297
1664691600000|2022-10-02 06:20:00|642.48|637.28|642.15|636.95|642.51|637.31|641.75|636.55|289
1664691900000|2022-10-02 06:25:00|642.21|637.01|641.35|636.15|642.24|637.04|641.35|636.15|295
1664692200000|2022-10-02 06:30:00|641.4|636.2|640.06|634.86|641.49|636.29|639.79|634.59|371
1664692500000|2022-10-02 06:35:00|640.03|634.83|637.98|632.78|640.57|635.37|637.46|632.26|342
1664692800000|2022-10-02 06:40:00|638.02|632.82|638.72|633.52|639.3|634.1|638.02|632.82|339
1664693100000|2022-10-02 06:45:00|638.7|633.5|636.63|631.43|638.72|633.52|635.37|630.17|368
1664693400000|2022-10-02 06:50:00|636.72|631.52|637.25|632.05|638.42|633.22|636.72|631.52|361
1664693700000|2022-10-02 06:55:00|637.24|632.04|635.27|630.07|637.29|632.09|635.27|630.07|458
1664694000000|2022-10-02 07:00:00|635.26|630.06|635.19|629.99|636.31|631.11|634.48|629.28|524
1664694300000|2022-10-02 07:05:00|635.18|629.98|637.4|632.2|637.6|632.4|635.01|629.81|415
1664694600000|2022-10-02 07:10:00|637.42|632.22|636.38|631.18|637.47|632.27|634.46|629.26|412
1664694900000|2022-10-02 07:15:00|636.39|631.19|635.51|630.31|636.39|631.19|635.14|629.94|358
1664695200000|2022-10-02 07:20:00|635.52|630.32|632.47|627.27|635.6|630.4|632.46|627.26|398
1664695500000|2022-10-02 07:25:00|632.45|627.25|633.03|627.83|633.63|628.43|632.45|627.25|336
1664695800000|2022-10-02 07:30:00|633.05|627.85|633.12|627.92|634.28|629.08|632.89|627.69|381
1664696100000|2022-10-02 07:35:00|633.1|627.9|633.6|628.4|634.35|629.15|633.05|627.85|367
1664696400000|2022-10-02 07:40:00|633.57|628.37|633.93|628.73|633.94|628.74|633.47|628.27|201
1664696700000|2022-10-02 07:45:00|633.9|628.7|634.41|629.21|634.59|629.39|633.89|628.69|326
1664697000000|2022-10-02 07:50:00|634.43|629.23|633.45|628.25|634.45|629.25|633.07|627.87|304
1664697300000|2022-10-02 07:55:00|633.52|628.32|634.62|629.42|634.82|629.62|633.3|628.1|362
1664697600000|2022-10-02 08:00:00|634.63|629.43|634.03|628.83|634.63|629.43|633.45|628.25|307
1664697900000|2022-10-02 08:05:00|634.01|628.81|632.13|626.93|634.15|628.95|631.67|626.47|462
1664698200000|2022-10-02 08:10:00|632.09|626.89|632.11|626.91|632.34|627.14|631.93|626.73|219
1664698500000|2022-10-02 08:15:00|632.1|626.9|633.23|628.03|633.37|628.17|632.03|626.83|269
1664698800000|2022-10-02 08:20:00|633.27|628.07|633.31|628.11|633.61|628.41|633.24|628.04|278
1664699100000|2022-10-02 08:25:00|633.32|628.12|633.59|628.39|633.76|628.56|633.27|628.07|217
1664699400000|2022-10-02 08:30:00|633.57|628.37|632.43|627.23|633.57|628.37|632.23|627.03|256
1664699700000|2022-10-02 08:35:00|632.39|627.19|633.07|627.87|633.18|627.98|632.28|627.08|226
1664700000000|2022-10-02 08:40:00|633.08|627.88|632.12|626.92|633.13|627.93|630.31|625.11|364
1664700300000|2022-10-02 08:45:00|632.13|626.93|632.14|626.94|633.02|627.82|632.06|626.86|303
1664700600000|2022-10-02 08:50:00|632.15|626.95|632.48|627.28|632.6|627.4|632.03|626.83|255
1664700900000|2022-10-02 08:55:00|632.52|627.32|633.55|628.35|633.61|628.41|632.23|627.03|310
1664701200000|2022-10-02 09:00:00|633.53|628.33|631.34|626.14|633.53|628.33|631.23|626.03|272
1664701500000|2022-10-02 09:05:00|631.39|626.19|631.96|626.76|632.07|626.87|631.34|626.14|246
1664701800000|2022-10-02 09:10:00|631.93|626.73|632.11|626.91|632.33|627.13|631.8|626.6|267
1664702100000|2022-10-02 09:15:00|632.16|626.96|631.17|625.97|632.21|627.01|630.31|625.11|288
1664702400000|2022-10-02 09:20:00|631.18|625.98|631.13|625.93|632.02|626.82|630.81|625.61|327
1664702700000|2022-10-02 09:25:00|631.12|625.92|631.26|626.06|631.64|626.44|630.49|625.29|328
1664703000000|2022-10-02 09:30:00|631.27|626.07|630.53|625.33|631.41|626.21|630.48|625.28|443
1664703300000|2022-10-02 09:35:00|630.52|625.32|630.25|625.05|630.52|625.32|629.51|624.31|367
1664703600000|2022-10-02 09:40:00|630.26|625.06|630.03|624.83|630.37|625.17|627.11|621.91|515
1664703900000|2022-10-02 09:45:00|630.07|624.87|630.39|625.19|630.55|625.35|629.32|624.12|360
1664704200000|2022-10-02 09:50:00|630.4|625.2|630.22|625.02|630.61|625.41|629.9|624.7|233
1664704500000|2022-10-02 09:55:00|630.18|624.98|630.42|625.22|631.17|625.97|629.6|624.4|272
1664704800000|2022-10-02 10:00:00|630.47|625.27|630.23|625.03|630.6|625.4|630.14|624.94|354
1664705100000|2022-10-02 10:05:00|630.22|625.02|629.09|623.89|630.93|625.73|629.04|623.84|528
1664705400000|2022-10-02 10:10:00|629.07|623.87|626.31|621.11|629.1|623.9|625.83|620.63|693
1664705700000|2022-10-02 10:15:00|626.32|621.12|624.72|619.52|626.41|621.21|619.76|614.56|949
1664706000000|2022-10-02 10:20:00|624.71|619.51|622.59|617.39|624.71|619.51|621.73|616.53|742
1664706300000|2022-10-02 10:25:00|622.64|617.44|622.52|617.32|623.99|618.79|621.95|616.75|663
1664706600000|2022-10-02 10:30:00|622.48|617.28|622.06|616.86|622.48|617.28|620.94|615.74|635
1664706900000|2022-10-02 10:35:00|622|616.8|622.85|617.65|623.27|618.07|621.86|616.66|529
1664707200000|2022-10-02 10:40:00|622.84|617.64|623.22|618.02|623.39|618.19|622.54|617.34|464
1664707500000|2022-10-02 10:45:00|623.24|618.04|623.24|618.04|623.95|618.75|622.95|617.75|482
1664707800000|2022-10-02 10:50:00|623.27|618.07|622.48|617.28|623.27|618.07|620.26|615.06|510
1664708100000|2022-10-02 10:55:00|622.47|617.27|622.94|617.74|623.4|618.2|622.15|616.95|457
1664708400000|2022-10-02 11:00:00|622.93|617.73|624.28|619.08|625.36|620.16|621.79|616.59|564
1664708700000|2022-10-02 11:05:00|624.27|619.07|626.31|621.11|626.36|621.16|623.73|618.53|551
1664709000000|2022-10-02 11:10:00|626.32|621.12|625.42|620.22|626.34|621.14|624.74|619.54|433
1664709300000|2022-10-02 11:15:00|625.43|620.23|626.39|621.19|626.53|621.33|624.85|619.65|464
1664709600000|2022-10-02 11:20:00|626.37|621.17|626.25|621.05|626.5|621.3|625.42|620.22|429
1664709900000|2022-10-02 11:25:00|626.26|621.06|629.01|623.81|629.13|623.93|625.94|620.74|631
1664710200000|2022-10-02 11:30:00|628.95|623.75|628.84|623.64|629.1|623.9|626.94|621.74|664
1664710500000|2022-10-02 11:35:00|628.88|623.68|629.84|624.64|629.92|624.72|628.16|622.96|363
1664710800000|2022-10-02 11:40:00|629.85|624.65|628.38|623.18|629.85|624.65|628.15|622.95|460
1664711100000|2022-10-02 11:45:00|628.36|623.16|627.53|622.33|628.48|623.28|626.81|621.61|344
1664711400000|2022-10-02 11:50:00|627.55|622.35|627.02|621.82|627.55|622.35|626.68|621.48|404
1664711700000|2022-10-02 11:55:00|627.06|621.86|627.17|621.97|627.99|622.79|627.06|621.86|380
1664712000000|2022-10-02 12:00:00|627.08|621.88|628.51|623.31|628.82|623.62|626.28|621.08|502
1664712300000|2022-10-02 12:05:00|628.49|623.29|628.95|623.75|629.05|623.85|628.13|622.93|502
1664712600000|2022-10-02 12:10:00|628.94|623.74|627.91|622.71|628.96|623.76|627.82|622.62|463
1664712900000|2022-10-02 12:15:00|627.87|622.67|627.83|622.63|628.66|623.46|627.13|621.93|431
1664713200000|2022-10-02 12:20:00|627.82|622.62|626.25|621.05|627.89|622.69|625.77|620.57|396
1664713500000|2022-10-02 12:25:00|626.24|621.04|624.83|619.63|626.72|621.52|624.74|619.54|562
1664713800000|2022-10-02 12:30:00|624.84|619.64|626.47|621.27|626.9|621.7|624.82|619.62|439
1664714100000|2022-10-02 12:35:00|626.45|621.25|627.36|622.16|627.82|622.62|626.31|621.11|365
1664714400000|2022-10-02 12:40:00|627.33|622.13|626.96|621.76|627.39|622.19|626.73|621.53|239
1664714700000|2022-10-02 12:45:00|626.97|621.77|627.97|622.77|628.05|622.85|626.15|620.95|368
1664715000000|2022-10-02 12:50:00|627.99|622.79|627.77|622.57|628.71|623.51|627.73|622.53|375
1664715300000|2022-10-02 12:55:00|627.74|622.54|627.23|622.03|628.24|623.04|626.65|621.45|366
1664715600000|2022-10-02 13:00:00|627.22|622.02|626.32|621.12|627.42|622.22|626.05|620.85|481
1664715900000|2022-10-02 13:05:00|626.31|621.11|625.96|620.76|626.31|621.11|625.34|620.14|375
1664716200000|2022-10-02 13:10:00|625.93|620.73|625.93|620.73|626.16|620.96|625.37|620.17|464
1664716500000|2022-10-02 13:15:00|625.94|620.74|626.89|621.69|627.01|621.81|625.85|620.65|357
1664716800000|2022-10-02 13:20:00|626.88|621.68|626.98|621.78|627.95|622.75|626.39|621.19|490
1664717100000|2022-10-02 13:25:00|626.99|621.79|627.04|621.84|627.64|622.44|626.81|621.61|358
1664717400000|2022-10-02 13:30:00|627.03|621.83|628.09|622.89|628.22|623.02|627.03|621.83|451
1664717700000|2022-10-02 13:35:00|628.08|622.88|629.81|624.61|629.81|624.61|628.08|622.88|453
1664718000000|2022-10-02 13:40:00|629.77|624.57|629.06|623.86|630.47|625.27|628.98|623.78|446
1664718300000|2022-10-02 13:45:00|629.08|623.88|628.84|623.64|629.48|624.28|628.62|623.42|389
1664718600000|2022-10-02 13:50:00|628.82|623.62|628.24|623.04|628.92|623.72|628.14|622.94|284
1664718900000|2022-10-02 13:55:00|627.7|622.5|627.94|622.74|628.42|623.22|627|621.8|327
1664719200000|2022-10-02 14:00:00|627.91|622.71|628.57|623.37|628.97|623.77|627.86|622.66|349
1664719500000|2022-10-02 14:05:00|628.56|623.36|628.23|623.03|628.56|623.36|627.82|622.62|301
1664719800000|2022-10-02 14:10:00|628.24|623.04|627.25|622.05|628.84|623.64|627.21|622.01|338
1664720100000|2022-10-02 14:15:00|627.24|622.04|627.86|622.66|628.49|623.29|626.27|621.07|387
1664720400000|2022-10-02 14:20:00|627.84|622.64|628.79|623.59|629.08|623.88|626.93|621.73|406
1664720700000|2022-10-02 14:25:00|628.75|623.55|627.61|622.41|628.79|623.59|626.79|621.59|435
1664721000000|2022-10-02 14:30:00|627.39|622.19|625.32|620.12|627.41|622.21|625.02|619.82|484
1664721300000|2022-10-02 14:35:00|625.31|620.11|626.04|620.84|626.33|621.13|624.77|619.57|425
1664721600000|2022-10-02 14:40:00|626.05|620.85|625.11|619.91|626.14|620.94|624.76|619.56|391
1664721900000|2022-10-02 14:45:00|625.1|619.9|624.06|618.86|625.92|620.72|623.95|618.75|396
1664722200000|2022-10-02 14:50:00|624.05|618.85|623.23|618.03|624.24|619.04|621.18|615.98|629
1664722500000|2022-10-02 14:55:00|623.28|618.08|623.45|618.25|624.01|618.81|622.87|617.67|409
1664722800000|2022-10-02 15:00:00|623.49|618.29|624.36|619.16|624.88|619.68|623.48|618.28|401
1664723100000|2022-10-02 15:05:00|624.35|619.15|624.87|619.67|625|619.8|623.29|618.09|405
1664723400000|2022-10-02 15:10:00|624.85|619.65|624.22|619.02|624.94|619.74|624.1|618.9|304
1664723700000|2022-10-02 15:15:00|624.21|619.01|623.34|618.14|624.43|619.23|622.9|617.7|335
1664724000000|2022-10-02 15:20:00|623.32|618.12|622.59|617.39|623.35|618.15|622.31|617.11|364
1664724300000|2022-10-02 15:25:00|622.58|617.38|622.15|616.95|622.92|617.72|621.89|616.69|400
1664724600000|2022-10-02 15:30:00|622.19|616.99|624.13|618.93|624.17|618.97|622.05|616.85|405
1664724900000|2022-10-02 15:35:00|624.16|618.96|623.94|618.74|624.28|619.08|623.02|617.82|277
1664725200000|2022-10-02 15:40:00|623.87|618.67|623.29|618.09|623.91|618.71|622.77|617.57|336
1664725500000|2022-10-02 15:45:00|623.31|618.11|624.09|618.89|624.12|618.92|622.87|617.67|365
1664725800000|2022-10-02 15:50:00|624.12|618.92|624.48|619.28|625.56|620.36|624.01|618.81|426
1664726100000|2022-10-02 15:55:00|624.45|619.25|624.98|619.78|625.09|619.89|624.3|619.1|314
1664726400000|2022-10-02 16:00:00|624.97|619.77|625.39|620.19|625.5|620.3|624.79|619.59|366
1664726700000|2022-10-02 16:05:00|625.37|620.17|625.49|620.29|626.37|621.17|624.26|619.06|440
1664727000000|2022-10-02 16:10:00|625.53|620.33|626.97|621.77|626.98|621.78|625.28|620.08|372
1664727300000|2022-10-02 16:15:00|626.98|621.78|627.51|622.31|627.91|622.71|626.15|620.95|474
1664727600000|2022-10-02 16:20:00|627.49|622.29|628.16|622.96|628.27|623.07|627.45|622.25|511
1664727900000|2022-10-02 16:25:00|628.17|622.97|626.96|621.76|628.2|623|626.21|621.01|457
1664728200000|2022-10-02 16:30:00|626.91|621.71|626.35|621.15|627.03|621.83|625.89|620.69|392
1664728500000|2022-10-02 16:35:00|626.37|621.17|625.12|619.92|626.46|621.26|624.21|619.01|442
1664728800000|2022-10-02 16:40:00|625.11|619.91|627.44|622.24|628.22|623.02|624.91|619.71|416
1664729100000|2022-10-02 16:45:00|627.45|622.25|626.84|621.64|628.02|622.82|625.01|619.81|473
1664729400000|2022-10-02 16:50:00|626.83|621.63|626.61|621.41|627.16|621.96|626.25|621.05|377
1664729700000|2022-10-02 16:55:00|626.6|621.4|625.24|620.04|626.65|621.45|625.03|619.83|294
1664730000000|2022-10-02 17:00:00|625.23|620.03|625.26|620.06|625.48|620.28|624.35|619.15|445
1664730300000|2022-10-02 17:05:00|625.25|620.05|626.08|620.88|626.08|620.88|625.05|619.85|428
1664730600000|2022-10-02 17:10:00|626.06|620.86|625.33|620.13|626.09|620.89|625.18|619.98|412
1664730900000|2022-10-02 17:15:00|625.32|620.12|624.34|619.14|625.59|620.39|624.19|618.99|434
1664731200000|2022-10-02 17:20:00|624.3|619.1|624.02|618.82|624.39|619.19|623.49|618.29|364
1664731500000|2022-10-02 17:25:00|624|618.8|624.39|619.19|625.04|619.84|623.87|618.67|390
1664731800000|2022-10-02 17:30:00|624.47|619.27|623.9|618.7|624.9|619.7|623.24|618.04|325
1664732100000|2022-10-02 17:35:00|623.88|618.68|625.21|620.01|625.24|620.04|623.8|618.6|324
1664732400000|2022-10-02 17:40:00|625.22|620.02|624.98|619.78|625.26|620.06|624.39|619.19|327
1664732700000|2022-10-02 17:45:00|625.02|619.82|626.25|621.05|626.27|621.07|624.79|619.59|379
1664733000000|2022-10-02 17:50:00|626.23|621.03|626.66|621.46|626.67|621.47|625.48|620.28|285
1664733300000|2022-10-02 17:55:00|626.67|621.47|626.32|621.12|627|621.8|626.11|620.91|265
1664733600000|2022-10-02 18:00:00|626.33|621.13|625.84|620.64|627.16|621.96|625.69|620.49|508
1664733900000|2022-10-02 18:05:00|625.83|620.63|625.77|620.57|626.02|620.82|625.6|620.4|485
1664734200000|2022-10-02 18:10:00|625.74|620.54|625.26|620.06|626.09|620.89|624.07|618.87|533
1664734500000|2022-10-02 18:15:00|625.3|620.1|625.14|619.94|625.51|620.31|624.75|619.55|589
1664734800000|2022-10-02 18:20:00|625.13|619.93|626.24|621.04|626.24|621.04|625.02|619.82|478
1664735100000|2022-10-02 18:25:00|626.22|621.02|626.18|620.98|626.52|621.32|625.99|620.79|516
1664735400000|2022-10-02 18:30:00|626.2|621|626.05|620.85|626.43|621.23|625.78|620.58|463
1664735700000|2022-10-02 18:35:00|626.08|620.88|627.03|621.83|627.22|622.02|626.03|620.83|570
1664736000000|2022-10-02 18:40:00|627.01|621.81|626.59|621.39|627.38|622.18|626.25|621.05|499
1664736300000|2022-10-02 18:45:00|626.6|621.4|625.9|620.7|627.12|621.92|625.3|620.1|477
1664736600000|2022-10-02 18:50:00|625.88|620.68|625.92|620.72|626.44|621.24|625.67|620.47|471
1664736900000|2022-10-02 18:55:00|625.95|620.75|627.13|621.93|627.13|621.93|625.87|620.67|487
1664737200000|2022-10-02 19:00:00|627.12|621.92|628.11|622.91|628.48|623.28|626.78|621.58|563
1664737500000|2022-10-02 19:05:00|628.07|622.87|631.23|626.03|632.82|627.62|628.07|622.87|837
1664737800000|2022-10-02 19:10:00|631.27|626.07|631.86|626.66|632.37|627.17|630.96|625.76|753
1664738100000|2022-10-02 19:15:00|631.87|626.67|631.46|626.26|632.97|627.77|631.03|625.83|594
1664738400000|2022-10-02 19:20:00|631.48|626.28|630.27|625.07|631.58|626.38|629.18|623.98|491
1664738700000|2022-10-02 19:25:00|630.28|625.08|629.45|624.25|630.4|625.2|628.9|623.7|412
1664739000000|2022-10-02 19:30:00|629.54|624.34|629.73|623.03|629.97|624.6|628.35|622.83|441
1664739300000|2022-10-02 19:35:00|629.72|623.02|630.82|624.12|630.85|624.15|629.71|623.01|369
1664739600000|2022-10-02 19:40:00|630.84|624.14|631.63|624.93|632.16|625.46|630.62|623.92|403
1664739900000|2022-10-02 19:45:00|631.62|624.92|633.17|626.47|633.21|626.51|631.13|624.43|339
1664740200000|2022-10-02 19:50:00|633.15|626.45|633.25|626.55|633.36|626.66|632.86|626.16|286
1664740500000|2022-10-02 19:55:00|633.2|626.5|633.32|626.62|633.32|626.62|632.27|625.57|283
1664740800000|2022-10-02 20:00:00|633.31|626.61|632.69|625.99|633.32|626.62|632.18|625.48|392
1664741100000|2022-10-02 20:05:00|632.73|626.03|632.98|626.28|633.7|627|632.54|625.84|360
1664741400000|2022-10-02 20:10:00|633.01|626.31|632.78|626.08|633.08|626.38|632.12|625.42|328
1664741700000|2022-10-02 20:15:00|632.77|626.07|632.12|625.42|633.23|626.53|632.11|625.41|296
1664742000000|2022-10-02 20:20:00|632.04|625.34|633.75|627.05|633.75|627.05|631.84|625.14|370
1664742300000|2022-10-02 20:25:00|633.72|627.02|633.64|626.94|633.88|627.18|632.88|626.18|277
1664742600000|2022-10-02 20:30:00|633.62|626.92|632.19|625.49|633.71|627.01|631.73|625.03|480
1664742900000|2022-10-02 20:35:00|632.23|625.53|631.71|625.01|633.35|626.65|631.61|624.91|414
1664743200000|2022-10-02 20:40:00|631.69|624.99|632.26|625.56|632.36|625.66|631.62|624.92|410
1664743500000|2022-10-02 20:45:00|632.27|625.57|631.22|624.52|633.06|626.36|630.86|624.16|508
1664743800000|2022-10-02 20:50:00|631.27|624.57|631.83|625.13|632.04|625.34|630.92|624.22|415
1664744100000|2022-10-02 20:55:00|631.82|625.12|630.81|624.11|631.82|625.12|630.31|623.61|523
1664744400000|2022-10-02 21:00:00|630.79|624.09|630.21|625.01|631.08|625.8|630.03|623.88|524
1664744700000|2022-10-02 21:05:00|630.17|624.97|629|623.8|630.55|625.35|628.07|622.87|633
1664745000000|2022-10-02 21:10:00|629.12|623.92|628.46|623.26|629.27|624.07|627.95|622.75|381
1664745300000|2022-10-02 21:15:00|628.41|623.21|626.69|621.49|628.41|623.21|626.64|621.44|398
1664745600000|2022-10-02 21:20:00|626.7|621.5|625.96|620.76|626.71|621.51|625.92|620.72|375
1664745900000|2022-10-02 21:25:00|625.97|620.77|627.56|622.36|627.86|622.66|625.97|620.77|312
1664746200000|2022-10-02 21:30:00|627.54|622.34|627.42|622.22|627.67|622.47|627.23|622.03|249
1664746500000|2022-10-02 21:35:00|627.4|622.2|628.41|623.21|628.88|623.68|627.36|622.16|454
1664746800000|2022-10-02 21:40:00|628.38|623.18|628.92|623.72|628.93|623.73|628.08|622.88|516
1664747100000|2022-10-02 21:45:00|628.9|623.7|632.11|626.91|632.39|627.19|628.69|623.49|552
1664747400000|2022-10-02 21:50:00|632.2|627|632.92|627.72|636.61|631.41|630.92|625.72|699
1664747700000|2022-10-02 21:55:00|632.91|627.71|632.65|627.45|633.98|628.78|631.86|626.66|522
1664748000000|2022-10-02 22:00:00|632.64|627.44|629.62|624.42|632.95|627.75|626.32|621.12|838
1664748300000|2022-10-02 22:05:00|629.66|624.46|626.19|620.99|630.05|624.85|626.18|620.98|650
1664748600000|2022-10-02 22:10:00|626.18|620.98|630.57|625.37|632.16|626.96|625.82|620.62|805
1664748900000|2022-10-02 22:15:00|630.48|625.28|632.42|627.22|633.39|628.19|629.83|624.63|512
1664749200000|2022-10-02 22:20:00|632.44|627.24|635.61|630.41|636.27|631.07|632.16|626.96|721
1664749500000|2022-10-02 22:25:00|635.56|630.36|634.03|628.83|635.94|630.74|632.95|627.75|727
1664749800000|2022-10-02 22:30:00|634.05|628.85|631.79|626.59|634.09|628.89|631.11|625.91|645
1664750100000|2022-10-02 22:35:00|631.77|626.57|632.36|627.16|632.39|627.19|629.95|624.75|585
1664750400000|2022-10-02 22:40:00|632.34|627.14|630.51|625.31|632.52|627.32|629.99|624.79|589
1664750700000|2022-10-02 22:45:00|630.48|625.28|630.95|625.75|631.41|626.21|630.12|624.92|584
1664751000000|2022-10-02 22:50:00|630.99|625.79|634.3|629.1|635.25|630.05|630.61|625.41|654
1664751300000|2022-10-02 22:55:00|634.28|629.08|634.06|628.86|635.56|630.36|631.06|625.86|768
1664751600000|2022-10-02 23:00:00|634.04|628.84|634.07|628.87|636.99|631.79|632.77|627.57|855
1664751900000|2022-10-02 23:05:00|634.09|628.89|631.97|626.77|634.99|629.79|627.4|622.2|1031
1664752200000|2022-10-02 23:10:00|631.98|626.78|628.47|623.27|632.77|627.57|628.43|623.23|990
1664752500000|2022-10-02 23:15:00|628.45|623.25|628.94|623.74|629.56|624.36|626.8|621.6|892
1664752800000|2022-10-02 23:20:00|628.96|623.76|632.24|627.04|632.68|627.48|628.03|622.83|906
1664753100000|2022-10-02 23:25:00|632.3|627.1|632.81|627.61|632.95|627.75|629.72|624.52|828
1664753400000|2022-10-02 23:30:00|632.71|627.51|631.7|626.5|633.5|628.3|630.62|625.42|816
1664753700000|2022-10-02 23:35:00|631.66|626.46|631.26|626.06|633.56|628.36|630.65|625.45|690
1664754000000|2022-10-02 23:40:00|631.3|626.1|631.81|626.61|632.42|627.22|631|625.8|759
1664754300000|2022-10-02 23:45:00|631.84|626.64|628.15|622.95|632.08|626.88|626.33|621.13|787
1664754600000|2022-10-02 23:50:00|628.13|622.93|627.92|622.72|628.38|623.18|623.14|617.94|782
1664754900000|2022-10-02 23:55:00|627.89|622.69|628.83|623.63|629.16|623.96|627.07|621.87|475
1664755200000|2022-10-03 00:00:00|628.84|623.64|625.87|620.67|630|624.8|624.27|619.07|718
1664755500000|2022-10-03 00:05:00|625.88|620.68|626.95|621.75|629.09|623.89|623.8|618.6|887
1664755800000|2022-10-03 00:10:00|626.99|621.79|629.72|624.52|632.1|626.9|626.91|621.71|908
1664756100000|2022-10-03 00:15:00|629.71|624.51|627.87|622.67|630.31|625.11|627.57|622.37|778
1664756400000|2022-10-03 00:20:00|627.76|622.56|631.06|625.86|631.06|625.86|627.47|622.27|789
1664756700000|2022-10-03 00:25:00|631.02|625.82|629.87|624.67|632.84|627.64|629.01|623.81|816
1664757000000|2022-10-03 00:30:00|629.88|624.68|625.38|620.18|629.89|624.69|624.54|619.34|788
1664757300000|2022-10-03 00:35:00|625.26|620.06|624.25|619.05|627.53|622.33|624.22|619.02|668
1664757600000|2022-10-03 00:40:00|623.97|618.77|626.32|621.12|627.2|622|623.86|618.66|686
1664757900000|2022-10-03 00:45:00|626.28|621.08|624.98|619.78|626.55|621.35|623.21|618.01|655
1664758200000|2022-10-03 00:50:00|624.97|619.77|623.2|618|626.29|621.09|623.15|617.95|809
1664758500000|2022-10-03 00:55:00|623.19|617.99|625.83|620.63|626.07|620.87|622.04|616.84|647
1664758800000|2022-10-03 01:00:00|625.84|620.64|622.97|617.77|626.82|621.62|621.76|616.56|573
1664759100000|2022-10-03 01:05:00|622.98|617.78|628.09|622.89|628.34|623.14|621.55|616.35|658
1664759400000|2022-10-03 01:10:00|628.46|623.26|626.92|621.72|629.36|624.16|623.92|618.72|806
1664759700000|2022-10-03 01:15:00|626.93|621.73|625.99|620.79|628.32|623.12|625.61|620.41|697
1664760000000|2022-10-03 01:20:00|626|620.8|622.94|617.74|626.16|620.96|622.71|617.51|697
1664760300000|2022-10-03 01:25:00|622.97|617.77|626.62|621.42|627.31|622.11|621.97|616.77|706
1664760600000|2022-10-03 01:30:00|626.64|621.44|627.04|621.84|627.72|622.52|625.98|620.78|682
1664760900000|2022-10-03 01:35:00|627.06|621.86|626.42|621.22|627.53|622.33|626.23|621.03|607
1664761200000|2022-10-03 01:40:00|626.41|621.21|627.28|622.08|627.5|622.3|626.26|621.06|609
1664761500000|2022-10-03 01:45:00|627.29|622.09|629.09|623.89|629.35|624.15|627.13|621.93|732
1664761800000|2022-10-03 01:50:00|629.06|623.86|628.95|623.75|629.14|623.94|627.99|622.79|684
1664762100000|2022-10-03 01:55:00|628.94|623.74|626.62|621.42|629.04|623.84|626.44|621.24|582
1664762400000|2022-10-03 02:00:00|626.63|621.43|626.61|621.41|629.65|624.45|625.93|620.73|642
1664762700000|2022-10-03 02:05:00|626.6|621.4|628.43|623.23|628.43|623.23|626.49|621.29|700
1664763000000|2022-10-03 02:10:00|628.45|623.25|632.38|627.18|632.4|627.2|628.41|623.21|713
1664763300000|2022-10-03 02:15:00|632.32|627.12|631.67|626.47|634.34|629.14|630.13|624.93|686
1664763600000|2022-10-03 02:20:00|631.68|626.48|631.91|626.71|632.43|627.23|630.58|625.38|658
1664763900000|2022-10-03 02:25:00|631.9|626.7|632.46|627.26|633.18|627.98|631.69|626.49|550
1664764200000|2022-10-03 02:30:00|632.47|627.27|632.96|627.76|634.22|629.02|632.02|626.82|579
1664764500000|2022-10-03 02:35:00|632.98|627.78|634.89|629.69|635.31|630.11|632.7|627.5|703
1664764800000|2022-10-03 02:40:00|634.88|629.68|634.3|629.1|636.18|630.98|634.21|629.01|653
1664765100000|2022-10-03 02:45:00|634.34|629.14|635.03|629.83|635.44|630.24|633.23|628.03|574
1664765400000|2022-10-03 02:50:00|635.08|629.88|636.07|630.87|636.43|631.23|634.99|629.79|600
1664765700000|2022-10-03 02:55:00|636.03|630.83|633.98|628.78|636.22|631.02|633.18|627.98|680
1664766000000|2022-10-03 03:00:00|633.95|628.75|634.81|629.61|635.64|630.44|633.5|628.3|646
1664766300000|2022-10-03 03:05:00|634.66|629.46|636.11|630.91|636.55|631.35|634.65|629.45|455
1664766600000|2022-10-03 03:10:00|636.07|630.87|637.29|632.09|637.41|632.21|635.99|630.79|497
1664766900000|2022-10-03 03:15:00|637.24|632.04|636.82|631.62|638.82|633.62|635.74|630.54|529
1664767200000|2022-10-03 03:20:00|636.88|631.68|637.46|632.26|638.11|632.91|636.5|631.3|575
1664767500000|2022-10-03 03:25:00|637.58|632.38|637.28|632.08|637.66|632.46|636.26|631.06|453
1664767800000|2022-10-03 03:30:00|637.29|632.09|638.19|632.99|639.16|633.96|637.21|632.01|585
1664768100000|2022-10-03 03:35:00|638.18|632.98|638.98|633.78|639.37|634.17|637.39|632.19|646
1664768400000|2022-10-03 03:40:00|639.03|633.83|639|633.8|639.37|634.17|638.36|633.16|657
1664768700000|2022-10-03 03:45:00|639.02|633.82|639.47|634.27|639.9|634.7|638.34|633.14|582
1664769000000|2022-10-03 03:50:00|639.45|634.25|639.6|634.4|640|634.8|639.09|633.89|442
1664769300000|2022-10-03 03:55:00|639.59|634.39|638.93|633.73|639.64|634.44|638.06|632.86|584
1664769600000|2022-10-03 04:00:00|638.91|633.71|638.98|633.78|640.25|635.05|638.25|633.05|597
1664769900000|2022-10-03 04:05:00|639|633.8|636.84|631.64|639.24|634.04|636.03|630.83|576
1664770200000|2022-10-03 04:10:00|636.83|631.63|637.01|631.81|638.15|632.95|636.29|631.09|468
1664770500000|2022-10-03 04:15:00|637.14|631.94|636|630.8|638.13|632.93|635.9|630.7|613
1664770800000|2022-10-03 04:20:00|636.02|630.82|636.1|630.9|636.91|631.71|635.62|630.42|457
1664771100000|2022-10-03 04:25:00|636.11|630.91|636.93|631.73|637.33|632.13|635.55|630.35|406
1664771400000|2022-10-03 04:30:00|636.92|631.72|636.1|630.9|637.63|632.43|635.9|630.7|533
1664771700000|2022-10-03 04:35:00|636.13|630.93|634.52|629.32|636.28|631.08|634.38|629.18|566
1664772000000|2022-10-03 04:40:00|634.55|629.35|635.63|630.43|636.06|630.86|634|628.8|550
1664772300000|2022-10-03 04:45:00|635.5|630.3|634.25|629.05|636.02|630.82|634.15|628.95|538
1664772600000|2022-10-03 04:50:00|634.23|629.03|632.67|627.47|634.46|629.26|632.19|626.99|580
1664772900000|2022-10-03 04:55:00|632.63|627.43|632.3|627.1|633.08|627.88|632.02|626.82|432
1664773200000|2022-10-03 05:00:00|632.33|627.13|633.61|628.41|633.69|628.49|631.83|626.63|548
1664773500000|2022-10-03 05:05:00|633.5|628.3|631.37|626.17|634.53|629.33|631.04|625.84|619
1664773800000|2022-10-03 05:10:00|631.38|626.18|630.92|625.72|631.58|626.38|630.12|624.92|488
1664774100000|2022-10-03 05:15:00|630.93|625.73|630.8|625.6|632.26|627.06|630.23|625.03|449
1664774400000|2022-10-03 05:20:00|630.79|625.59|632.55|627.35|632.63|627.43|630.75|625.55|379
1664774700000|2022-10-03 05:25:00|632.54|627.34|631.32|626.12|632.67|627.47|631.22|626.02|363
1664775000000|2022-10-03 05:30:00|630.98|625.78|634.05|628.85|634.19|628.99|630.98|625.78|542
1664775300000|2022-10-03 05:35:00|634.18|628.98|634.45|629.25|634.49|629.29|633.4|628.2|406
1664775600000|2022-10-03 05:40:00|634.43|629.23|635.94|630.74|636.12|630.92|634.02|628.82|472
1664775900000|2022-10-03 05:45:00|635.96|630.76|636.04|630.84|636.27|631.07|635.4|630.2|568
1664776200000|2022-10-03 05:50:00|635.96|630.76|639.17|633.97|639.57|634.37|635.96|630.76|774
1664776500000|2022-10-03 05:55:00|639.21|634.01|640.05|634.85|640.96|635.76|638.78|633.58|675
1664776800000|2022-10-03 06:00:00|640.06|634.86|642.54|637.34|642.54|637.34|639.97|634.77|698
1664777100000|2022-10-03 06:05:00|642.55|637.35|643.14|637.94|644.08|638.88|641.96|636.76|556
1664777400000|2022-10-03 06:10:00|643.17|637.97|642.21|637.01|643.45|638.25|641.48|636.28|505
1664777700000|2022-10-03 06:15:00|642.2|637|643.52|638.32|643.54|638.34|642.17|636.97|433
1664778000000|2022-10-03 06:20:00|643.46|638.26|642.87|637.67|643.49|638.29|642.35|637.15|527
1664778300000|2022-10-03 06:25:00|642.91|637.71|645.43|640.23|645.9|640.7|642.68|637.48|585
1664778600000|2022-10-03 06:30:00|645.47|640.27|644.67|639.47|646.19|640.99|643.84|638.64|609
1664778900000|2022-10-03 06:35:00|644.65|639.45|642.93|637.73|645.07|639.87|642.31|637.11|674
1664779200000|2022-10-03 06:40:00|642.91|637.71|641.18|635.98|643.77|638.57|641.03|635.83|701
1664779500000|2022-10-03 06:45:00|641.21|636.01|641.11|635.91|642.17|636.97|640.78|635.58|613
1664779800000|2022-10-03 06:50:00|641.08|635.88|640.39|635.19|641.93|636.73|640.17|634.97|563
1664780100000|2022-10-03 06:55:00|640.44|635.24|640.91|635.71|640.91|635.71|639.9|634.7|657
1664780400000|2022-10-03 07:00:00|640.9|635.7|642.02|636.82|642.47|637.27|640.27|635.07|772
1664780700000|2022-10-03 07:05:00|641.93|636.73|642.75|637.55|645.49|640.29|641.24|636.04|847
1664781000000|2022-10-03 07:10:00|642.59|637.39|642.99|637.79|643.33|638.13|639.96|634.76|880
1664781300000|2022-10-03 07:15:00|642.98|637.78|646.64|641.44|647.15|641.95|642.95|637.75|859
1664781600000|2022-10-03 07:20:00|646.7|641.5|647.59|642.39|648.97|643.77|646.35|641.15|751
1664781900000|2022-10-03 07:25:00|647.54|642.34|649.41|644.21|650.07|644.87|647.45|642.25|784
1664782200000|2022-10-03 07:30:00|649.39|644.19|647.59|642.39|651.41|646.21|647.15|641.95|893
1664782500000|2022-10-03 07:35:00|647.46|642.26|647.26|642.06|649.94|644.74|647.01|641.81|824
1664782800000|2022-10-03 07:40:00|647.23|642.03|647.38|642.18|649.07|643.87|647.09|641.89|701
1664783100000|2022-10-03 07:45:00|647.36|642.16|647.21|642.01|648.3|643.1|647.04|641.84|655
1664783400000|2022-10-03 07:50:00|647.19|641.99|647.41|642.21|648.62|643.42|646.42|641.22|662
1664783700000|2022-10-03 07:55:00|647.45|642.25|648.33|643.13|648.71|643.51|647.29|642.09|640
1664784000000|2022-10-03 08:00:00|648.32|643.12|646.98|641.78|648.62|643.42|646.8|641.6|639
1664784300000|2022-10-03 08:05:00|646.99|641.79|647.45|642.25|647.68|642.48|646.66|641.46|766
1664784600000|2022-10-03 08:10:00|647.46|642.26|647.29|642.09|647.69|642.49|646.9|641.7|683
1664784900000|2022-10-03 08:15:00|647.54|642.34|647.46|642.26|647.63|642.43|646.9|641.7|599
1664785200000|2022-10-03 08:20:00|647.47|642.27|648.47|643.27|648.55|643.35|647.22|642.02|619
1664785500000|2022-10-03 08:25:00|648.48|643.28|650.85|645.65|650.87|645.67|648.32|643.12|621
1664785800000|2022-10-03 08:30:00|650.89|645.69|651.22|646.02|652.29|647.09|650.1|644.9|684
1664786100000|2022-10-03 08:35:00|651.19|645.99|649.92|644.72|651.63|646.43|649.65|644.45|635
1664786400000|2022-10-03 08:40:00|649.86|644.66|648.85|643.65|650.17|644.97|648.77|643.57|588
1664786700000|2022-10-03 08:45:00|648.84|643.64|648.75|643.55|649.84|644.64|648.17|642.97|522
1664787000000|2022-10-03 08:50:00|648.79|643.59|648.32|643.12|648.99|643.79|648.03|642.83|468
1664787300000|2022-10-03 08:55:00|648.31|643.11|648.11|642.91|648.36|643.16|647.15|641.95|379
1664787600000|2022-10-03 09:00:00|648.17|642.97|645.69|640.49|648.58|643.38|645.63|640.43|681
1664787900000|2022-10-03 09:05:00|645.7|640.5|645.28|640.08|646.09|640.89|644.18|638.98|670
1664788200000|2022-10-03 09:10:00|645.25|640.05|645.21|640.01|646.05|640.85|645.12|639.92|339
1664788500000|2022-10-03 09:15:00|645.19|639.99|645.87|640.67|646.11|640.91|645.19|639.99|435
1664788800000|2022-10-03 09:20:00|645.86|640.66|647.43|642.23|647.52|642.32|645.69|640.49|481
1664789100000|2022-10-03 09:25:00|647.45|642.25|646.92|641.72|647.45|642.25|646.33|641.13|405
1664789400000|2022-10-03 09:30:00|646.91|641.71|647.27|642.07|647.67|642.47|646.82|641.62|518
1664789700000|2022-10-03 09:35:00|647.28|642.08|646.86|641.66|648.64|643.44|646.8|641.6|458
1664790000000|2022-10-03 09:40:00|646.9|641.7|647|641.8|647.4|642.2|646.63|641.43|434
1664790300000|2022-10-03 09:45:00|646.98|641.78|646.21|641.01|647.3|642.1|645.85|640.65|544
1664790600000|2022-10-03 09:50:00|646.17|640.97|645.22|640.02|646.46|641.26|644.24|639.04|551
1664790900000|2022-10-03 09:55:00|645.19|639.99|647.37|642.17|647.56|642.36|645.09|639.89|532
1664791200000|2022-10-03 10:00:00|647.3|642.1|647.3|642.1|647.47|642.27|646.24|641.04|585
1664791500000|2022-10-03 10:05:00|647.35|642.15|646.29|641.09|647.37|642.17|646.28|641.08|556
1664791800000|2022-10-03 10:10:00|646.28|641.08|644.31|639.11|646.5|641.3|644.21|639.01|428
1664792100000|2022-10-03 10:15:00|644.3|639.1|643.32|638.12|644.36|639.16|643.2|638|374
1664792400000|2022-10-03 10:20:00|643.33|638.13|643.5|638.3|644|638.8|642.7|637.5|414
1664792700000|2022-10-03 10:25:00|643.58|638.38|644.25|639.05|644.33|639.13|643.04|637.84|435
1664793000000|2022-10-03 10:30:00|644.24|639.04|646.51|641.31|647.06|641.86|643.99|638.79|633
1664793300000|2022-10-03 10:35:00|646.59|641.39|645.33|640.13|647.11|641.91|645.33|640.13|494
1664793600000|2022-10-03 10:40:00|645.34|640.14|644.24|639.04|645.57|640.37|643.89|638.69|374
1664793900000|2022-10-03 10:45:00|644.2|639|645.29|640.09|645.29|640.09|643.15|637.95|428
1664794200000|2022-10-03 10:50:00|645.34|640.14|644.35|639.15|645.69|640.49|644.08|638.88|567
1664794500000|2022-10-03 10:55:00|644.34|639.14|646.41|641.21|646.96|641.76|644.21|639.01|477
1664794800000|2022-10-03 11:00:00|646.45|641.25|647.56|642.36|648.28|643.08|646.24|641.04|652
1664795100000|2022-10-03 11:05:00|647.54|642.34|647.86|642.66|648.29|643.09|647.08|641.88|576
1664795400000|2022-10-03 11:10:00|647.85|642.65|648.31|643.11|648.48|643.28|646.32|641.12|485
1664795700000|2022-10-03 11:15:00|648.32|643.12|647.32|642.12|649|643.8|647.2|642|554
1664796000000|2022-10-03 11:20:00|647.33|642.13|646.04|640.84|647.37|642.17|645.92|640.72|562
1664796300000|2022-10-03 11:25:00|646.05|640.85|645.97|640.77|646.22|641.02|645.41|640.21|442
1664796600000|2022-10-03 11:30:00|645.95|640.75|643.99|638.79|645.98|640.78|643.83|638.63|585
1664796900000|2022-10-03 11:35:00|643.96|638.76|645.1|639.9|645.33|640.13|643.49|638.29|440
1664797200000|2022-10-03 11:40:00|645.09|639.89|645.03|639.83|645.7|640.5|644.45|639.25|426
1664797500000|2022-10-03 11:45:00|645.02|639.82|643.87|638.67|645.57|640.37|643.58|638.38|507
1664797800000|2022-10-03 11:50:00|643.89|638.69|642.87|637.67|644.06|638.86|642.36|637.16|481
1664798100000|2022-10-03 11:55:00|642.93|637.73|645.45|640.25|645.5|640.3|642.77|637.57|470
1664798400000|2022-10-03 12:00:00|645.46|640.26|645.43|640.23|646.57|641.37|644.41|639.21|701
1664798700000|2022-10-03 12:05:00|645.46|640.26|645.46|640.26|645.7|640.5|645|639.8|546
1664799000000|2022-10-03 12:10:00|645.44|640.24|644.48|639.28|645.51|640.31|644.03|638.83|550
1664799300000|2022-10-03 12:15:00|644.46|639.26|642.82|637.62|645.35|640.15|641.96|636.76|576
1664799600000|2022-10-03 12:20:00|643.01|637.81|647.3|642.1|647.43|642.23|642.73|637.53|742
1664799900000|2022-10-03 12:25:00|647.31|642.11|647.1|641.9|647.47|642.27|646.91|641.71|487
1664800200000|2022-10-03 12:30:00|647.11|641.91|649|643.8|650.28|645.08|646.77|641.57|694
1664800500000|2022-10-03 12:35:00|649.02|643.82|649.26|644.06|650.05|644.85|648.18|642.98|679
1664800800000|2022-10-03 12:40:00|649.2|644|650.47|645.27|651.1|645.9|649.17|643.97|647
1664801100000|2022-10-03 12:45:00|650.72|645.52|652.35|647.15|653.58|648.38|650.52|645.32|677
1664801400000|2022-10-03 12:50:00|652.37|647.17|652.32|647.12|653.24|648.04|651.45|646.25|736
1664801700000|2022-10-03 12:55:00|652.31|647.11|651.86|646.66|653.9|648.7|651.79|646.59|609
1664802000000|2022-10-03 13:00:00|651.74|646.54|653.15|647.95|654.42|649.22|651.74|646.54|738
1664802300000|2022-10-03 13:05:00|653.17|647.97|656.15|650.95|656.57|651.37|653|647.8|850
1664802600000|2022-10-03 13:10:00|656.22|651.02|657.29|652.09|657.7|652.5|655.14|649.94|892
1664802900000|2022-10-03 13:15:00|657.32|652.12|655.91|650.71|658.85|653.65|655.83|650.63|807
1664803200000|2022-10-03 13:20:00|655.92|650.72|654.48|649.28|657.47|652.27|654.37|649.17|876
1664803500000|2022-10-03 13:25:00|654.53|649.33|654.18|648.98|655.69|650.49|653.75|648.55|787
1664803800000|2022-10-03 13:30:00|654.21|649.01|653.74|648.54|657.43|652.23|652.08|646.88|1023
1664804100000|2022-10-03 13:35:00|653.71|648.51|651.55|646.35|654.56|649.36|651.41|646.21|978
1664804400000|2022-10-03 13:40:00|651.48|646.28|652.4|647.2|652.57|647.37|649.22|644.02|1011
1664804700000|2022-10-03 13:45:00|652.38|647.18|654.39|649.19|655.31|650.11|651.71|646.51|960
1664805000000|2022-10-03 13:50:00|654.47|649.27|652.14|646.94|654.62|649.42|651.27|646.07|883
1664805300000|2022-10-03 13:55:00|652.09|646.89|650.15|644.95|652.09|646.89|649.3|644.1|899
1664805600000|2022-10-03 14:00:00|650.17|644.97|653.56|648.36|656.9|651.7|650.08|644.88|1029
1664805900000|2022-10-03 14:05:00|653.46|648.26|656.22|651.02|657.26|652.06|653.21|648.01|885
1664806200000|2022-10-03 14:10:00|656.21|651.01|654.4|649.2|656.42|651.22|654.18|648.98|766
1664806500000|2022-10-03 14:15:00|654.45|649.25|654.38|649.18|655.31|650.11|653.72|648.52|832
1664806800000|2022-10-03 14:20:00|654.34|649.14|657.77|652.57|657.87|652.67|654.18|648.98|840
1664807100000|2022-10-03 14:25:00|657.83|652.63|657.27|652.07|658.25|653.05|656.25|651.05|944
1664807400000|2022-10-03 14:30:00|657.32|652.12|658.19|652.99|659.22|654.02|656.87|651.67|892
1664807700000|2022-10-03 14:35:00|658.17|652.97|658.19|652.99|659.14|653.94|657.76|652.56|860
1664808000000|2022-10-03 14:40:00|658.13|652.93|657.9|652.7|659.54|654.34|657.42|652.22|786
1664808300000|2022-10-03 14:45:00|657.89|652.69|657.43|652.23|659.18|653.98|656.73|651.53|788
1664808600000|2022-10-03 14:50:00|657.32|652.12|655.22|650.02|657.65|652.45|655|649.8|785
1664808900000|2022-10-03 14:55:00|655.23|650.03|654.65|649.45|656.35|651.15|653.7|648.5|817
1664809200000|2022-10-03 15:00:00|654.64|649.44|655.37|650.17|656.06|650.86|653.91|648.71|774
1664809500000|2022-10-03 15:05:00|655.38|650.18|658.68|653.48|658.68|653.48|654.89|649.69|826
1664809800000|2022-10-03 15:10:00|658.65|653.45|657.27|652.07|660.1|654.9|656.81|651.61|861
1664810100000|2022-10-03 15:15:00|657.26|652.06|657.97|652.77|658.8|653.6|657.2|652|816
1664810400000|2022-10-03 15:20:00|657.99|652.79|656.33|651.13|658.06|652.86|656.18|650.98|782
1664810700000|2022-10-03 15:25:00|656.3|651.1|655.31|650.11|656.57|651.37|655.2|650|693
1664811000000|2022-10-03 15:30:00|655.3|650.1|654.2|649|656.44|651.24|653.93|648.73|767
1664811300000|2022-10-03 15:35:00|654.23|649.03|654.22|649.02|655.6|650.4|653.74|648.54|955
1664811600000|2022-10-03 15:40:00|654.27|649.07|652.31|647.11|654.49|649.29|652.31|647.11|825
1664811900000|2022-10-03 15:45:00|652.33|647.13|652.97|647.77|653.36|648.16|652.05|646.85|712
1664812200000|2022-10-03 15:50:00|652.95|647.75|652.94|647.74|653.87|648.67|652.57|647.37|725
1664812500000|2022-10-03 15:55:00|652.98|647.78|650.41|645.21|653.43|648.23|650.27|645.07|746
1664812800000|2022-10-03 16:00:00|650.4|645.2|651.25|646.05|652.35|647.15|650.4|645.2|628
1664813100000|2022-10-03 16:05:00|651.27|646.07|651.44|646.24|652.27|647.07|650.85|645.65|644
1664813400000|2022-10-03 16:10:00|651.38|646.18|650.56|645.36|652.65|647.45|650.5|645.3|781
1664813700000|2022-10-03 16:15:00|650.58|645.38|649.33|644.13|651.2|646|648.8|643.6|627
1664814000000|2022-10-03 16:20:00|649.37|644.17|649.35|644.15|649.69|644.49|647.08|641.88|791
1664814300000|2022-10-03 16:25:00|649.3|644.1|648.58|643.38|649.55|644.35|647.8|642.6|765
1664814600000|2022-10-03 16:30:00|648.56|643.36|649.43|644.23|649.64|644.44|647.71|642.51|696
1664814900000|2022-10-03 16:35:00|649.41|644.21|649.1|643.9|650.11|644.91|647.72|642.52|790
1664815200000|2022-10-03 16:40:00|649.16|643.96|648.35|643.15|649.9|644.7|648.03|642.83|632
1664815500000|2022-10-03 16:45:00|648.36|643.16|646.82|641.62|648.59|643.39|646.6|641.4|752
1664815800000|2022-10-03 16:50:00|646.88|641.68|645.94|640.74|647.19|641.99|645.25|640.05|755
1664816100000|2022-10-03 16:55:00|645.96|640.76|646.51|641.31|647|641.8|645.42|640.22|638
1664816400000|2022-10-03 17:00:00|646.52|641.32|648.15|642.95|648.26|643.06|646.47|641.27|760
1664816700000|2022-10-03 17:05:00|648.1|642.9|647.46|642.26|648.24|643.04|646.96|641.76|589
1664817000000|2022-10-03 17:10:00|647.51|642.31|647.23|642.03|647.86|642.66|646.16|640.96|601
1664817300000|2022-10-03 17:15:00|647.24|642.04|645.06|639.86|647.36|642.16|645.02|639.82|514
1664817600000|2022-10-03 17:20:00|645.07|639.87|647.72|642.52|648.14|642.94|645.07|639.87|730
1664817900000|2022-10-03 17:25:00|647.67|642.47|647.37|642.17|648.29|643.09|646.74|641.54|656
1664818200000|2022-10-03 17:30:00|647.32|642.12|648.95|643.75|649.15|643.95|647.08|641.88|733
1664818500000|2022-10-03 17:35:00|649.02|643.82|648.17|642.97|649.03|643.83|647.99|642.79|676
1664818800000|2022-10-03 17:40:00|648.14|642.94|649.2|644|649.32|644.12|648.09|642.89|647
1664819100000|2022-10-03 17:45:00|649.23|644.03|648.01|642.81|650.36|645.16|647.7|642.5|768
1664819400000|2022-10-03 17:50:00|647.99|642.79|647.67|642.47|648.93|643.73|647.53|642.33|640
1664819700000|2022-10-03 17:55:00|647.62|642.42|648.43|643.23|648.65|643.45|647.27|642.07|647
1664820000000|2022-10-03 18:00:00|648.47|643.27|648.3|643.1|649.16|643.96|647.84|642.64|629
1664820300000|2022-10-03 18:05:00|648.26|643.06|647.17|641.97|650.1|644.9|646.58|641.38|829
1664820600000|2022-10-03 18:10:00|647.18|641.98|648.09|642.89|648.68|643.48|647.18|641.98|704
1664820900000|2022-10-03 18:15:00|648.1|642.9|647.29|642.09|648.61|643.41|647.1|641.9|664
1664821200000|2022-10-03 18:20:00|647.32|642.12|647.53|642.33|647.97|642.77|646.75|641.55|714
1664821500000|2022-10-03 18:25:00|647.55|642.35|647.97|642.77|648.46|643.26|646.75|641.55|639
1664821800000|2022-10-03 18:30:00|647.96|642.76|646.47|641.27|647.97|642.77|646.25|641.05|674
1664822100000|2022-10-03 18:35:00|646.5|641.3|646.64|641.44|647.37|642.17|646.45|641.25|566
1664822400000|2022-10-03 18:40:00|646.72|641.52|646.79|641.59|647.15|641.95|646.3|641.1|627
1664822700000|2022-10-03 18:45:00|646.81|641.61|644.96|639.76|647.07|641.87|644.79|639.59|729
1664823000000|2022-10-03 18:50:00|644.98|639.78|645.15|639.95|645.89|640.69|644.15|638.95|628
1664823300000|2022-10-03 18:55:00|645.14|639.94|646.51|641.31|647.47|642.27|644.05|638.85|683
1664823600000|2022-10-03 19:00:00|646.47|641.27|646.95|641.75|647.54|642.34|645.86|640.66|661
1664823900000|2022-10-03 19:05:00|646.96|641.76|647.17|641.97|647.58|642.38|646.13|640.93|625
1664824200000|2022-10-03 19:10:00|647.21|642.01|647.62|642.42|647.81|642.61|647.1|641.9|747
1664824500000|2022-10-03 19:15:00|647.61|642.41|648.95|643.75|649.32|644.12|647.24|642.04|786
1664824800000|2022-10-03 19:20:00|649|643.8|652.23|647.03|652.36|647.16|648.94|643.74|678
1664825100000|2022-10-03 19:25:00|652.17|646.97|655.2|650|657.42|652.22|652.03|646.83|697
1664825400000|2022-10-03 19:30:00|655.17|649.97|656.65|651.45|658.23|653.03|654.69|649.49|659
1664825700000|2022-10-03 19:35:00|656.66|651.46|656.16|650.96|657.38|652.18|655.59|650.39|777
1664826000000|2022-10-03 19:40:00|656.11|650.91|653.11|647.91|656.28|651.08|652.93|647.73|819
1664826300000|2022-10-03 19:45:00|653.14|647.94|653.46|648.26|654.51|649.31|653.06|647.86|762
1664826600000|2022-10-03 19:50:00|653.44|648.24|654.42|649.22|654.64|649.44|652|646.8|826
1664826900000|2022-10-03 19:55:00|654.43|649.23|657.36|652.16|657.58|652.38|653.41|648.21|773
1664827200000|2022-10-03 20:00:00|657.47|652.27|658.19|652.99|658.47|653.27|657.47|652.27|676
1664827500000|2022-10-03 20:05:00|658.11|652.91|657.62|652.42|658.33|653.13|657.03|651.83|612
1664827800000|2022-10-03 20:10:00|657.63|652.43|657.24|652.04|657.85|652.65|657.19|651.99|661
1664828100000|2022-10-03 20:15:00|657.22|652.02|658.61|653.41|658.77|653.57|657.18|651.98|584
1664828400000|2022-10-03 20:20:00|658.63|653.43|660.6|655.4|661.13|655.93|658.47|653.27|689
1664828700000|2022-10-03 20:25:00|660.62|655.42|660.03|654.83|661.13|655.93|658.12|652.92|638
1664829000000|2022-10-03 20:30:00|660.08|654.88|661.35|656.15|662.56|657.36|660.01|654.81|646
1664829300000|2022-10-03 20:35:00|661.37|656.17|662.63|657.43|662.77|657.57|661.08|655.88|450
1664829600000|2022-10-03 20:40:00|662.7|657.5|662.58|657.38|662.84|657.64|662.1|656.9|508
1664829900000|2022-10-03 20:45:00|662.59|657.39|664.19|658.99|664.29|659.09|661.48|656.28|677
1664830200000|2022-10-03 20:50:00|664.18|658.98|665.68|660.48|666.72|661.52|664.12|658.92|795
1664830500000|2022-10-03 20:55:00|665.65|660.45|669.65|664.45|669.72|664.52|665.56|660.36|732
1664830800000|2022-10-03 21:00:00|669.74|664.54|672.77|667.57|673.39|668.19|669.39|664.19|655
1664831100000|2022-10-03 21:05:00|672.75|667.55|675.9|670.7|676.27|671.07|672.75|667.55|631
1664831400000|2022-10-03 21:10:00|675.78|670.58|675.91|670.71|677.79|672.59|675.4|670.2|574
1664831700000|2022-10-03 21:15:00|675.9|670.7|679.19|673.99|682.88|677.68|675.19|669.99|708
1664832000000|2022-10-03 21:20:00|679.18|673.98|674.28|669.08|679.21|674.01|674.2|669|556
1664832300000|2022-10-03 21:25:00|674.3|669.1|673.37|668.17|675.59|670.39|673.32|668.12|514
1664832600000|2022-10-03 21:30:00|673.35|668.15|674.2|669|674.74|669.54|672.9|667.7|309
1664832900000|2022-10-03 21:35:00|674.17|668.97|673.46|668.26|675.99|670.79|673.44|668.24|405
1664833200000|2022-10-03 21:40:00|673.45|668.25|672.46|667.26|673.6|668.4|672.46|667.26|390
1664833500000|2022-10-03 21:45:00|672.48|667.28|673.32|668.12|675.17|669.97|672.29|667.09|439
1664833800000|2022-10-03 21:50:00|673.33|668.13|672.36|667.16|674.04|668.84|672.31|667.11|346
1664834100000|2022-10-03 21:55:00|672.37|667.17|671.1|665.9|672.39|667.19|670.94|665.74|293
1664834400000|2022-10-03 22:00:00|671.14|665.94|672.42|667.22|673.95|668.75|671.12|665.92|421
1664834700000|2022-10-03 22:05:00|672.41|667.21|671.91|666.71|673.75|668.55|671.82|666.62|437
1664835000000|2022-10-03 22:10:00|671.94|666.74|670.03|664.83|671.98|666.78|669.85|664.65|449
1664835300000|2022-10-03 22:15:00|670.02|664.82|668.43|663.23|670.16|664.96|668.21|663.01|534
1664835600000|2022-10-03 22:20:00|668.42|663.22|669.07|663.87|669.29|664.09|668.1|662.9|511
1664835900000|2022-10-03 22:25:00|669.17|663.97|670.07|664.87|670.55|665.35|668.95|663.75|459
1664836200000|2022-10-03 22:30:00|670|664.8|670.12|664.92|671.18|665.98|669.17|663.97|448
1664836500000|2022-10-03 22:35:00|670.08|664.88|668.47|663.27|670.5|665.3|668.3|663.1|546
1664836800000|2022-10-03 22:40:00|668.44|663.24|667.9|662.7|669.25|664.05|667.88|662.68|481
1664837100000|2022-10-03 22:45:00|668.05|662.85|666.78|661.58|668.19|662.99|666.78|661.58|494
1664837400000|2022-10-03 22:50:00|666.75|661.55|666.17|660.97|666.93|661.73|665.46|660.26|492
1664837700000|2022-10-03 22:55:00|666.12|660.92|665.32|660.12|667.67|662.47|665.32|660.12|468
1664838000000|2022-10-03 23:00:00|665.34|660.14|670.01|664.81|670.13|664.93|665.34|660.14|603
1664838300000|2022-10-03 23:05:00|669.99|664.79|667.97|662.77|670.06|664.86|667.32|662.12|497
1664838600000|2022-10-03 23:10:00|667.98|662.78|668.24|663.04|669.26|664.06|667.22|662.02|616
1664838900000|2022-10-03 23:15:00|668.25|663.05|665.93|660.73|669.07|663.87|665.03|659.83|731
1664839200000|2022-10-03 23:20:00|665.88|660.68|667.45|662.25|668.66|663.46|665.85|660.65|590
1664839500000|2022-10-03 23:25:00|667.41|662.21|668.44|663.24|668.83|663.63|667.18|661.98|549
1664839800000|2022-10-03 23:30:00|668.45|663.25|668.16|662.96|669.37|664.17|667.67|662.47|580
1664840100000|2022-10-03 23:35:00|668.09|662.89|670.1|664.9|670.1|664.9|667.52|662.32|509
1664840400000|2022-10-03 23:40:00|670.06|664.86|668.37|663.17|670.08|664.88|668.37|663.17|551
1664840700000|2022-10-03 23:45:00|668.41|663.21|667.34|662.14|669.07|663.87|666.53|661.33|484
1664841000000|2022-10-03 23:50:00|667.42|662.22|666.59|661.39|668.16|662.96|666.08|660.88|505
1664841300000|2022-10-03 23:55:00|666.58|661.38|665.66|660.46|667.02|661.82|665.45|660.25|523
1664841600000|2022-10-04 00:00:00|665.68|660.48|669.43|664.23|669.6|664.4|665.68|660.48|737
1664841900000|2022-10-04 00:05:00|669.33|664.13|678.06|672.86|678.55|673.35|669.32|664.12|892
1664842200000|2022-10-04 00:10:00|678.05|672.85|674.52|669.32|679.59|674.39|673.12|667.92|740
1664842500000|2022-10-04 00:15:00|674.57|669.37|678.21|673.01|678.89|673.69|673.92|668.72|837
1664842800000|2022-10-04 00:20:00|678.2|673|674.73|669.53|678.51|673.31|674.61|669.41|829
1664843100000|2022-10-04 00:25:00|674.64|669.44|676.12|670.92|676.27|671.07|673.21|668.01|749
1664843400000|2022-10-04 00:30:00|676.15|670.95|675.05|669.85|679.9|674.7|673.95|668.75|733
1664843700000|2022-10-04 00:35:00|675.02|669.82|678.61|673.41|679.66|674.46|675.02|669.82|763
1664844000000|2022-10-04 00:40:00|678.6|673.4|677.82|672.62|679.72|674.52|674.06|668.86|810
1664844300000|2022-10-04 00:45:00|677.97|672.77|676.3|671.1|679.37|674.17|676.11|670.91|659
1664844600000|2022-10-04 00:50:00|676.28|671.08|678.46|673.26|678.46|673.26|674.39|669.19|786
1664844900000|2022-10-04 00:55:00|678.43|673.23|679.23|674.03|685.09|679.89|678.1|672.9|829
1664845200000|2022-10-04 01:00:00|679.2|674|679.1|673.9|680.35|675.15|677.55|672.35|804
1664845500000|2022-10-04 01:05:00|679.08|673.88|680.13|674.93|683.16|677.96|678.25|673.05|818
1664845800000|2022-10-04 01:10:00|680.15|674.95|678.69|673.49|681.81|676.61|678.65|673.45|671
1664846100000|2022-10-04 01:15:00|678.74|673.54|681.99|676.79|682.6|677.4|678.61|673.41|636
1664846400000|2022-10-04 01:20:00|681.96|676.76|676.28|671.08|683.6|678.4|675.95|670.75|779
1664846700000|2022-10-04 01:25:00|676.12|670.92|675.22|670.02|677.12|671.92|674.37|669.17|690
1664847000000|2022-10-04 01:30:00|675.25|670.05|674.16|668.96|675.61|670.41|673.18|667.98|573
1664847300000|2022-10-04 01:35:00|674.13|668.93|674.51|669.31|675.26|670.06|673.13|667.93|508
1664847600000|2022-10-04 01:40:00|674.52|669.32|672.9|667.7|674.99|669.79|670.87|665.67|667
1664847900000|2022-10-04 01:45:00|672.96|667.76|676.15|670.95|676.37|671.17|672.21|667.01|603
1664848200000|2022-10-04 01:50:00|676.16|670.96|673.33|668.13|676.22|671.02|672.74|667.54|513
1664848500000|2022-10-04 01:55:00|673.3|668.1|671.41|666.21|673.43|668.23|669.44|664.24|630
1664848800000|2022-10-04 02:00:00|671.38|666.18|669.17|663.97|672.09|666.89|668.9|663.7|618
1664849100000|2022-10-04 02:05:00|669.18|663.98|667.32|662.12|669.51|664.31|666.67|661.47|633
1664849400000|2022-10-04 02:10:00|667.33|662.13|667.57|662.37|667.72|662.52|666.66|661.46|509
1664849700000|2022-10-04 02:15:00|667.53|662.33|666.7|661.5|667.8|662.6|666.41|661.21|477
1664850000000|2022-10-04 02:20:00|666.75|661.55|665.27|660.07|666.76|661.56|665.06|659.86|582
1664850300000|2022-10-04 02:25:00|665.25|660.05|666.93|661.73|667.43|662.23|665.14|659.94|356
1664850600000|2022-10-04 02:30:00|666.78|661.58|666.2|661|667.71|662.51|664.46|659.26|582
1664850900000|2022-10-04 02:35:00|666.15|660.95|663.82|658.62|666.41|661.21|663.15|657.95|576
1664851200000|2022-10-04 02:40:00|663.81|658.61|662.16|656.96|664.15|658.95|661.39|656.19|763
1664851500000|2022-10-04 02:45:00|662.13|656.93|663.18|657.98|664.9|659.7|661.27|656.07|564
1664851800000|2022-10-04 02:50:00|662.97|657.77|663.39|658.19|665.33|660.13|662.19|656.99|606
1664852100000|2022-10-04 02:55:00|663.4|658.2|663.33|658.13|663.9|658.7|662.32|657.12|494
1664852400000|2022-10-04 03:00:00|663.39|658.19|662.37|657.17|664.45|659.25|662.2|657|490
1664852700000|2022-10-04 03:05:00|662.4|657.2|660.93|655.73|662.77|657.57|660.53|655.33|493
1664853000000|2022-10-04 03:10:00|660.88|655.68|661.82|656.62|662.02|656.82|660.81|655.61|321
1664853300000|2022-10-04 03:15:00|661.83|656.63|665.3|660.1|665.3|660.1|661.83|656.63|547
1664853600000|2022-10-04 03:20:00|665.38|660.18|666.34|661.14|666.65|661.45|665.31|660.11|587
1664853900000|2022-10-04 03:25:00|666.33|661.13|666.65|661.45|666.65|661.45|665.78|660.58|329
1664854200000|2022-10-04 03:30:00|666.67|661.47|665.23|660.03|666.75|661.55|665.15|659.95|385
1664854500000|2022-10-04 03:35:00|665.24|660.04|666.29|661.09|666.56|661.36|665.2|660|383
1664854800000|2022-10-04 03:40:00|666.32|661.12|666.59|661.39|666.69|661.49|666.28|661.08|415
1664855100000|2022-10-04 03:45:00|666.56|661.36|666.53|661.33|667.57|662.37|665.71|660.51|520
1664855400000|2022-10-04 03:50:00|666.55|661.35|666.37|661.17|667.17|661.97|666.23|661.03|462
1664855700000|2022-10-04 03:55:00|666.36|661.16|666.13|660.93|666.61|661.41|666.13|660.93|344
1664856000000|2022-10-04 04:00:00|666.09|660.89|666.32|661.12|667.47|662.27|666.09|660.89|485
1664856300000|2022-10-04 04:05:00|666.31|661.11|665.02|659.82|666.33|661.13|664.93|659.73|441
1664856600000|2022-10-04 04:10:00|665.05|659.85|664.41|659.21|665.59|660.39|664.35|659.15|338
1664856900000|2022-10-04 04:15:00|664.47|659.27|665.44|660.24|665.46|660.26|664.4|659.2|351
1664857200000|2022-10-04 04:20:00|665.43|660.23|666.35|661.15|666.38|661.18|665.24|660.04|386
1664857500000|2022-10-04 04:25:00|666.32|661.12|666.23|661.03|666.9|661.7|665.75|660.55|269
1664857800000|2022-10-04 04:30:00|666.25|661.05|667.64|662.44|668.56|663.36|666.25|661.05|476
1664858100000|2022-10-04 04:35:00|667.61|662.41|667.18|661.98|669.1|663.9|667.09|661.89|579
1664858400000|2022-10-04 04:40:00|667.24|662.04|664.23|659.03|667.25|662.05|664.22|659.02|498
1664858700000|2022-10-04 04:45:00|664.25|659.05|664.62|659.42|665.52|660.32|664.22|659.02|432
1664859000000|2022-10-04 04:50:00|664.63|659.43|665.2|660|665.21|660.01|664.05|658.85|394
1664859300000|2022-10-04 04:55:00|665.18|659.98|664.44|659.24|665.51|660.31|664.44|659.24|504
1664859600000|2022-10-04 05:00:00|664.41|659.21|664.5|659.3|665.83|660.63|664.19|658.99|563
1664859900000|2022-10-04 05:05:00|664.44|659.24|664.62|659.42|665.01|659.81|664.21|659.01|380
1664860200000|2022-10-04 05:10:00|664.69|659.49|664.2|659|665.03|659.83|664.11|658.91|384
1664860500000|2022-10-04 05:15:00|664.22|659.02|664.68|659.48|665.01|659.81|663.43|658.23|558
1664860800000|2022-10-04 05:20:00|664.66|659.46|665.69|660.49|666.64|661.44|664.66|659.46|503
1664861100000|2022-10-04 05:25:00|665.71|660.51|664.92|659.72|665.86|660.66|664.4|659.2|434
1664861400000|2022-10-04 05:30:00|664.91|659.71|663.52|658.32|665.13|659.93|663.46|658.26|495
1664861700000|2022-10-04 05:35:00|663.55|658.35|663.18|657.98|663.6|658.4|662.94|657.74|464
1664862000000|2022-10-04 05:40:00|663.21|658.01|662.96|657.76|663.4|658.2|662.76|657.56|472
1664862300000|2022-10-04 05:45:00|662.98|657.78|662.47|657.27|663.38|658.18|661.97|656.77|468
1664862600000|2022-10-04 05:50:00|662.48|657.28|662.87|657.67|663.46|658.26|662.11|656.91|395
1664862900000|2022-10-04 05:55:00|662.84|657.64|662.34|657.14|663.29|658.09|662.28|657.08|258
1664863200000|2022-10-04 06:00:00|662.35|657.15|661.43|656.23|663.18|657.98|661.25|656.05|549
1664863500000|2022-10-04 06:05:00|661.39|656.19|661.11|655.91|662.69|657.49|660.8|655.6|567
1664863800000|2022-10-04 06:10:00|661.08|655.88|659.94|654.74|661.27|656.07|659.39|654.19|434
1664864100000|2022-10-04 06:15:00|659.96|654.76|662.44|657.24|662.94|657.74|659.96|654.76|397
1664864400000|2022-10-04 06:20:00|662.45|657.25|665.73|660.53|665.93|660.73|662.43|657.23|476
1664864700000|2022-10-04 06:25:00|665.62|660.42|666.37|661.17|667.66|662.46|665.51|660.31|673
1664865000000|2022-10-04 06:30:00|666.35|661.15|668.1|662.9|668.7|663.5|666.19|660.99|720
1664865300000|2022-10-04 06:35:00|668.19|662.99|668.31|663.11|669.48|664.28|667.99|662.79|620
1664865600000|2022-10-04 06:40:00|668.41|663.21|668.22|663.02|668.63|663.43|667.37|662.17|675
1664865900000|2022-10-04 06:45:00|668.21|663.01|668.03|662.83|668.79|663.59|666.28|661.08|631
1664866200000|2022-10-04 06:50:00|668.08|662.88|667.46|662.26|668.08|662.88|665.34|660.14|628
1664866500000|2022-10-04 06:55:00|667.45|662.25|666.94|661.74|668.44|663.24|666.66|661.46|530
1664866800000|2022-10-04 07:00:00|666.95|661.75|668.88|663.68|669.25|664.05|666.64|661.44|769
1664867100000|2022-10-04 07:05:00|668.89|663.69|669.4|664.2|670.25|665.05|668.15|662.95|714
1664867400000|2022-10-04 07:10:00|669.38|664.18|671.35|666.15|671.41|666.21|669.34|664.14|740
1664867700000|2022-10-04 07:15:00|671.38|666.18|671.46|666.26|671.86|666.66|670.49|665.29|690
1664868000000|2022-10-04 07:20:00|671.43|666.23|672.69|667.49|672.98|667.78|671.24|666.04|689
1664868300000|2022-10-04 07:25:00|672.72|667.52|671.2|666|672.93|667.73|671.18|665.98|636
1664868600000|2022-10-04 07:30:00|671.18|665.98|670.72|665.52|671.91|666.71|670.15|664.95|571
1664868900000|2022-10-04 07:35:00|670.75|665.55|670.25|665.05|671.62|666.42|670.25|665.05|587
1664869200000|2022-10-04 07:40:00|670.28|665.08|670.27|665.07|670.76|665.56|668.56|663.36|571
1664869500000|2022-10-04 07:45:00|670.25|665.05|668.53|663.33|670.3|665.1|668.44|663.24|573
1664869800000|2022-10-04 07:50:00|668.52|663.32|667.61|662.41|669.1|663.9|667.22|662.02|589
1664870100000|2022-10-04 07:55:00|667.58|662.38|667.27|662.07|668.66|663.46|667.27|662.07|653
1664870400000|2022-10-04 08:00:00|667.24|662.04|672.63|667.43|672.95|667.75|667.13|661.93|780
1664870700000|2022-10-04 08:05:00|672.66|667.46|673.23|668.03|675.14|669.94|672.32|667.12|926
1664871000000|2022-10-04 08:10:00|673.3|668.1|673.21|668.01|674.57|669.37|671.56|666.36|745
1664871300000|2022-10-04 08:15:00|673.22|668.02|671.54|666.34|674.28|669.08|671.01|665.81|679
1664871600000|2022-10-04 08:20:00|671.53|666.33|670.9|665.7|672.85|667.65|670.85|665.65|772
1664871900000|2022-10-04 08:25:00|670.93|665.73|670.76|665.56|671.37|666.17|668.29|663.09|707
1664872200000|2022-10-04 08:30:00|670.77|665.57|670.33|665.13|671.77|666.57|670.21|665.01|595
1664872500000|2022-10-04 08:35:00|670.38|665.18|670.42|665.22|671.17|665.97|669.91|664.71|474
1664872800000|2022-10-04 08:40:00|670.48|665.28|669.65|664.45|671.4|666.2|669.65|664.45|531
1664873100000|2022-10-04 08:45:00|669.91|664.71|671.34|666.14|671.73|666.53|669.52|664.32|642
1664873400000|2022-10-04 08:50:00|671.31|666.11|672.37|667.17|672.46|667.26|671.27|666.07|576
1664873700000|2022-10-04 08:55:00|672.48|667.28|672.01|666.81|672.93|667.73|671.65|666.45|547
1664874000000|2022-10-04 09:00:00|672|666.8|673.64|668.44|674.94|669.74|671.45|666.25|634
1664874300000|2022-10-04 09:05:00|673.57|668.37|674.26|669.06|674.94|669.74|673.44|668.24|674
1664874600000|2022-10-04 09:10:00|674.24|669.04|671.95|666.75|674.45|669.25|670.53|665.33|666
1664874900000|2022-10-04 09:15:00|671.99|666.79|673.06|667.86|673.43|668.23|671.05|665.85|687
1664875200000|2022-10-04 09:20:00|673.08|667.88|674.47|669.27|674.67|669.47|673.03|667.83|498
1664875500000|2022-10-04 09:25:00|674.43|669.23|677.11|671.91|677.15|671.95|674.35|669.15|563
1664875800000|2022-10-04 09:30:00|677.06|671.86|674.93|669.73|677.95|672.75|674.65|669.45|707
1664876100000|2022-10-04 09:35:00|674.94|669.74|673.99|668.79|675.44|670.24|673.99|668.79|528
1664876400000|2022-10-04 09:40:00|674.02|668.82|674.67|669.47|674.89|669.69|673.37|668.17|549
1664876700000|2022-10-04 09:45:00|674.66|669.46|674.9|669.7|675.11|669.91|673.69|668.49|569
1664877000000|2022-10-04 09:50:00|674.89|669.69|675.74|670.54|675.97|670.77|674.84|669.64|464
1664877300000|2022-10-04 09:55:00|675.75|670.55|676.2|671|679.08|673.88|675.75|670.55|541
1664877600000|2022-10-04 10:00:00|676.21|671.01|678.04|672.84|679.06|673.86|676.21|671.01|547
1664877900000|2022-10-04 10:05:00|678.03|672.83|677.36|672.16|678.22|673.02|676.82|671.62|426
1664878200000|2022-10-04 10:10:00|677.33|672.13|678.3|673.1|678.83|673.63|677.13|671.93|511
1664878500000|2022-10-04 10:15:00|678.33|673.13|680.52|675.32|680.71|675.51|678.25|673.05|608
1664878800000|2022-10-04 10:20:00|680.5|675.3|679.02|673.82|681.63|676.43|678.5|673.3|553
1664879100000|2022-10-04 10:25:00|678.99|673.79|679.05|673.85|679.68|674.48|677.86|672.66|569
1664879400000|2022-10-04 10:30:00|679.09|673.89|680.11|674.91|681.57|676.37|678.73|673.53|617
1664879700000|2022-10-04 10:35:00|680.1|674.9|679.75|674.55|681.6|676.4|678.91|673.71|400
1664880000000|2022-10-04 10:40:00|679.73|674.53|681.52|676.32|681.64|676.44|679.41|674.21|347
1664880300000|2022-10-04 10:45:00|681.57|676.37|679.48|674.28|681.66|676.46|679.43|674.23|618
1664880600000|2022-10-04 10:50:00|679.47|674.27|681.9|676.7|681.97|676.77|679.31|674.11|580
1664880900000|2022-10-04 10:55:00|681.97|676.77|681.61|676.41|682.46|677.26|680.98|675.78|505
1664881200000|2022-10-04 11:00:00|681.59|676.39|683.07|677.87|684.33|679.13|681.39|676.19|640
1664881500000|2022-10-04 11:05:00|683.04|677.84|682.08|676.88|683.13|677.93|682.07|676.87|455
1664881800000|2022-10-04 11:10:00|682.09|676.89|680.88|675.68|682.09|676.89|680.6|675.4|401
1664882100000|2022-10-04 11:15:00|680.95|675.75|681.08|675.88|682.06|676.86|680.35|675.15|513
1664882400000|2022-10-04 11:20:00|681.12|675.92|677.95|672.75|681.16|675.96|677.41|672.21|641
1664882700000|2022-10-04 11:25:00|677.93|672.73|677.18|671.98|678.35|673.15|676.22|671.02|697
1664883000000|2022-10-04 11:30:00|677.24|672.04|677.04|671.84|679.04|673.84|676.85|671.65|611
1664883300000|2022-10-04 11:35:00|677.01|671.81|676.04|670.84|677.14|671.94|675.54|670.34|562
1664883600000|2022-10-04 11:40:00|676.05|670.85|678.62|673.42|678.72|673.52|674.03|668.83|721
1664883900000|2022-10-04 11:45:00|678.59|673.39|677.2|672|679.34|674.14|677.11|671.91|576
1664884200000|2022-10-04 11:50:00|677.16|671.96|678.93|673.73|679|673.8|677.16|671.96|525
1664884500000|2022-10-04 11:55:00|678.91|673.71|677.97|672.77|679.14|673.94|677.71|672.51|470
1664884800000|2022-10-04 12:00:00|677.99|672.79|680.28|675.08|680.67|675.47|677.77|672.57|732
1664885100000|2022-10-04 12:05:00|680.26|675.06|680.13|674.93|681.31|676.11|679.81|674.61|604
1664885400000|2022-10-04 12:10:00|680.2|675|678.83|673.63|680.32|675.12|678.24|673.04|555
1664885700000|2022-10-04 12:15:00|678.85|673.65|677.26|672.06|679.02|673.82|676.96|671.76|392
1664886000000|2022-10-04 12:20:00|677.25|672.05|677.35|672.15|677.92|672.72|675.94|670.74|672
1664886300000|2022-10-04 12:25:00|677.3|672.1|678.41|673.21|678.68|673.48|677|671.8|553
1664886600000|2022-10-04 12:30:00|678.4|673.2|676.09|670.89|678.58|673.38|675.96|670.76|486
1664886900000|2022-10-04 12:35:00|676.06|670.86|677.29|672.09|678.91|673.71|676.04|670.84|498
1664887200000|2022-10-04 12:40:00|677.3|672.1|677.08|671.88|678.12|672.92|676.95|671.75|533
1664887500000|2022-10-04 12:45:00|677.02|671.82|677.91|672.71|678.18|672.98|676.8|671.6|423
1664887800000|2022-10-04 12:50:00|677.92|672.72|678.97|673.77|679.5|674.3|677.23|672.03|589
1664888100000|2022-10-04 12:55:00|678.93|673.73|680.32|675.12|680.85|675.65|678.26|673.06|501
1664888400000|2022-10-04 13:00:00|680.34|675.14|679.63|674.43|681.06|675.86|678.24|673.04|698
1664888700000|2022-10-04 13:05:00|679.6|674.4|676.98|671.78|680.06|674.86|676.64|671.44|552
1664889000000|2022-10-04 13:10:00|677.06|671.86|677.62|672.42|677.73|672.53|676.92|671.72|439
1664889300000|2022-10-04 13:15:00|677.67|672.47|679.42|674.22|679.81|674.61|677.34|672.14|661
1664889600000|2022-10-04 13:20:00|679.44|674.24|679.25|674.05|679.64|674.44|678.32|673.12|607
1664889900000|2022-10-04 13:25:00|679.27|674.07|678.59|673.39|679.35|674.15|677.84|672.64|632
1664890200000|2022-10-04 13:30:00|678.39|673.19|681.38|676.18|682.41|677.21|678.39|673.19|867
1664890500000|2022-10-04 13:35:00|681.53|676.33|681.9|676.7|682.28|677.08|680.13|674.93|810
1664890800000|2022-10-04 13:40:00|681.89|676.69|679.4|674.2|682.06|676.86|679.27|674.07|755
1664891100000|2022-10-04 13:45:00|679.39|674.19|682.71|677.51|682.94|677.74|678.8|673.6|808
1664891400000|2022-10-04 13:50:00|682.62|677.42|681.21|676.01|682.74|677.54|680.92|675.72|728
1664891700000|2022-10-04 13:55:00|681.2|676|680.89|675.69|681.3|676.1|679.31|674.11|727
1664892000000|2022-10-04 14:00:00|680.88|675.68|681.79|676.59|683.66|678.46|680.3|675.1|958
1664892300000|2022-10-04 14:05:00|681.73|676.53|681.48|676.28|682.67|677.47|679.83|674.63|877
1664892600000|2022-10-04 14:10:00|681.46|676.26|684.12|678.92|685.48|680.28|680.24|675.04|923
1664892900000|2022-10-04 14:15:00|684.18|678.98|684.52|679.32|687.36|682.16|684.18|678.98|819
1664893200000|2022-10-04 14:20:00|684.53|679.33|681.12|675.92|685.02|679.82|680.81|675.61|870
1664893500000|2022-10-04 14:25:00|681|675.8|678.89|673.69|682.47|677.27|678.3|673.1|697
1664893800000|2022-10-04 14:30:00|678.93|673.73|677.75|672.55|679.67|674.47|677.18|671.98|770
1664894100000|2022-10-04 14:35:00|677.8|672.6|677.41|672.21|678.6|673.4|676.58|671.38|729
1664894400000|2022-10-04 14:40:00|677.43|672.23|678.49|673.29|679.33|674.13|677.15|671.95|794
1664894700000|2022-10-04 14:45:00|678.54|673.34|680.25|675.05|680.45|675.25|677.84|672.64|869
1664895000000|2022-10-04 14:50:00|680.26|675.06|680.2|675|680.56|675.36|679.03|673.83|744
1664895300000|2022-10-04 14:55:00|680.26|675.06|680.21|675.01|681.13|675.93|679.53|674.33|704
1664895600000|2022-10-04 15:00:00|680.22|675.02|678.27|673.07|680.45|675.25|676.8|671.6|767
1664895900000|2022-10-04 15:05:00|678.41|673.21|676.96|671.76|678.72|673.52|676.43|671.23|640
1664896200000|2022-10-04 15:10:00|676.97|671.77|677.29|672.09|677.4|672.2|676.14|670.94|736
1664896500000|2022-10-04 15:15:00|677.26|672.06|675.28|670.08|677.45|672.25|675.19|669.99|651
1664896800000|2022-10-04 15:20:00|675.25|670.05|673.14|667.94|676.27|671.07|673.13|667.93|702
1664897100000|2022-10-04 15:25:00|673.13|667.93|673.44|668.24|674.32|669.12|672.93|667.73|555
1664897400000|2022-10-04 15:30:00|673.43|668.23|674.95|669.75|675.57|670.37|673.43|668.23|601
1664897700000|2022-10-04 15:35:00|674.96|669.76|676.42|671.22|676.61|671.41|674.95|669.75|486
1664898000000|2022-10-04 15:40:00|676.47|671.27|677.2|672|677.86|672.66|676.4|671.2|532
1664898300000|2022-10-04 15:45:00|677.22|672.02|675.28|670.08|677.33|672.13|675.23|670.03|493
1664898600000|2022-10-04 15:50:00|675.29|670.09|676.57|671.37|677.01|671.81|675.05|669.85|539
1664898900000|2022-10-04 15:55:00|676.47|671.27|676.05|670.85|676.65|671.45|675.48|670.28|499
1664899200000|2022-10-04 16:00:00|676.07|670.87|676.34|671.14|676.51|671.31|675.38|670.18|620
1664899500000|2022-10-04 16:05:00|676.33|671.13|673.21|668.01|676.49|671.29|672.62|667.42|817
1664899800000|2022-10-04 16:10:00|673.2|668|671.83|666.63|673.9|668.7|671.59|666.39|755
1664900100000|2022-10-04 16:15:00|671.84|666.64|671.89|666.69|673.2|668|671.82|666.62|747
1664900400000|2022-10-04 16:20:00|671.94|666.74|671.09|665.89|672.09|666.89|670.85|665.65|691
1664900700000|2022-10-04 16:25:00|670.96|665.76|673.3|668.1|673.37|668.17|670.96|665.76|584
1664901000000|2022-10-04 16:30:00|673.28|668.08|675.49|670.29|675.94|670.74|673.25|668.05|679
1664901300000|2022-10-04 16:35:00|675.47|670.27|675.05|669.85|675.54|670.34|674.79|669.59|646
1664901600000|2022-10-04 16:40:00|675.06|669.86|673.89|668.69|675.26|670.06|673.47|668.27|645
1664901900000|2022-10-04 16:45:00|673.91|668.71|672.78|667.58|674.18|668.98|672.69|667.49|681
1664902200000|2022-10-04 16:50:00|672.82|667.62|673.36|668.16|674.73|669.53|672.61|667.41|689
1664902500000|2022-10-04 16:55:00|673.3|668.1|674.03|668.83|674.28|669.08|673.22|668.02|606
1664902800000|2022-10-04 17:00:00|674.07|668.87|673.38|668.18|674.24|669.04|672.79|667.59|641
1664903100000|2022-10-04 17:05:00|673.4|668.2|670.55|665.35|673.44|668.24|670.51|665.31|787
1664903400000|2022-10-04 17:10:00|670.56|665.36|668.72|663.52|671.01|665.81|668.72|663.52|652
1664903700000|2022-10-04 17:15:00|668.71|663.51|666.69|661.49|669.2|664|665.7|660.5|802
1664904000000|2022-10-04 17:20:00|666.7|661.5|667.91|662.71|668.38|663.18|666|660.8|684
1664904300000|2022-10-04 17:25:00|668.01|662.81|669.27|664.07|669.82|664.62|667.91|662.71|595
1664904600000|2022-10-04 17:30:00|669.43|664.23|671.12|665.92|671.41|666.21|669.37|664.17|543
1664904900000|2022-10-04 17:35:00|671.22|666.02|671.87|666.67|671.94|666.74|670.98|665.78|541
1664905200000|2022-10-04 17:40:00|671.83|666.63|672.52|667.32|672.61|667.41|671.58|666.38|571
1664905500000|2022-10-04 17:45:00|672.53|667.33|673.13|667.93|673.96|668.76|672.4|667.2|560
1664905800000|2022-10-04 17:50:00|673.15|667.95|674.47|669.27|675.21|670.01|672.93|667.73|582
1664906100000|2022-10-04 17:55:00|674.48|669.28|675.36|670.16|676.05|670.85|674.44|669.24|469
1664906400000|2022-10-04 18:00:00|675.35|670.15|674.96|669.76|676.02|670.82|674.44|669.24|624
1664906700000|2022-10-04 18:05:00|674.95|669.75|674.3|669.1|675.02|669.82|673.75|668.55|546
1664907000000|2022-10-04 18:10:00|674.28|669.08|674.22|669.02|674.4|669.2|673.83|668.63|548
1664907300000|2022-10-04 18:15:00|674.28|669.08|672.97|667.77|674.35|669.15|672.86|667.66|511
1664907600000|2022-10-04 18:20:00|673|667.8|672.35|667.15|673.12|667.92|670.94|665.74|614
1664907900000|2022-10-04 18:25:00|672.37|667.17|670.24|665.04|672.74|667.54|670.18|664.98|571
1664908200000|2022-10-04 18:30:00|670.25|665.05|671.4|666.2|672.26|667.06|670.24|665.04|615
1664908500000|2022-10-04 18:35:00|671.42|666.22|671.2|666|671.54|666.34|670.93|665.73|526
1664908800000|2022-10-04 18:40:00|671.16|665.96|671.2|666|671.35|666.15|670.87|665.67|427
1664909100000|2022-10-04 18:45:00|671.18|665.98|671.9|666.7|672.47|667.27|671.04|665.84|544
1664909400000|2022-10-04 18:50:00|671.91|666.71|673.46|668.26|673.56|668.36|671.88|666.68|665
1664909700000|2022-10-04 18:55:00|673.41|668.21|674.33|669.13|674.67|669.47|673.18|667.98|433
1664910000000|2022-10-04 19:00:00|674.34|669.14|671.89|666.69|674.35|669.15|671.17|665.97|579
1664910300000|2022-10-04 19:05:00|671.93|666.73|670.59|665.39|671.99|666.79|670.3|665.1|479
1664910600000|2022-10-04 19:10:00|670.51|665.31|670.18|664.98|670.54|665.34|668.11|662.91|654
1664910900000|2022-10-04 19:15:00|670.19|664.99|671.12|665.92|671.34|666.14|669.62|664.42|585
1664911200000|2022-10-04 19:20:00|671.2|666|672.04|666.84|672.08|666.88|670.79|665.59|572
1664911500000|2022-10-04 19:25:00|672.05|666.85|672.9|667.7|673.39|668.19|671.87|666.67|563
1664911800000|2022-10-04 19:30:00|672.87|667.67|672.57|667.37|673.17|667.97|672.01|666.81|537
1664912100000|2022-10-04 19:35:00|672.56|667.36|673.08|667.88|673.36|668.16|672.36|667.16|591
1664912400000|2022-10-04 19:40:00|673.07|667.87|672.87|667.67|673.09|667.89|672.32|667.12|592
1664912700000|2022-10-04 19:45:00|672.86|667.66|672.52|667.32|673.19|667.99|672.21|667.01|567
1664913000000|2022-10-04 19:50:00|672.61|667.41|674.62|669.42|674.67|669.47|672.61|667.41|803
1664913300000|2022-10-04 19:55:00|674.6|669.4|674.26|669.06|675.12|669.92|673.3|668.1|706
1664913600000|2022-10-04 20:00:00|674.34|669.14|673.29|668.09|674.46|669.26|673.24|668.04|636
1664913900000|2022-10-04 20:05:00|673.28|668.08|672.53|667.33|673.42|668.22|672.25|667.05|519
1664914200000|2022-10-04 20:10:00|672.51|667.31|672.29|667.09|673.14|667.94|672.07|666.87|423
1664914500000|2022-10-04 20:15:00|672.31|667.11|673.04|667.84|673.25|668.05|672.29|667.09|474
1664914800000|2022-10-04 20:20:00|673.02|667.82|673.03|667.83|673.23|668.03|672.44|667.24|489
1664915100000|2022-10-04 20:25:00|673.01|667.81|675.46|670.26|675.57|670.37|672.85|667.65|486
1664915400000|2022-10-04 20:30:00|675.59|670.39|675.02|669.82|675.59|670.39|673.21|668.01|712
1664915700000|2022-10-04 20:35:00|674.99|669.79|675.97|670.77|676.35|671.15|674.92|669.72|525
1664916000000|2022-10-04 20:40:00|676|670.8|677.26|672.06|677.42|672.22|675.91|670.71|521
1664916300000|2022-10-04 20:45:00|677.27|672.07|680.48|675.28|680.96|675.76|677.26|672.06|685
1664916600000|2022-10-04 20:50:00|680.51|675.31|677.69|672.49|680.57|675.37|677.65|672.45|754
1664916900000|2022-10-04 20:55:00|677.7|672.5|676.42|671.22|677.75|672.55|676.15|670.95|617
1664917200000|2022-10-04 21:00:00|676.41|671.21|677|671.8|677.24|672.04|676.38|671.18|443
1664917500000|2022-10-04 21:05:00|676.96|671.76|676.41|671.21|677.18|671.98|676.33|671.13|328
1664917800000|2022-10-04 21:10:00|676.42|671.22|676.12|670.92|676.43|671.23|675.82|670.62|228
1664918100000|2022-10-04 21:15:00|676.13|670.93|676.28|671.08|676.35|671.15|675.94|670.74|285
1664918400000|2022-10-04 21:20:00|676.25|671.05|674.66|669.46|676.45|671.25|674.58|669.38|232
1664918700000|2022-10-04 21:25:00|674.61|669.41|674.1|668.9|674.75|669.55|674.06|668.86|192
1664919000000|2022-10-04 21:30:00|674.11|668.91|673.4|668.2|674.12|668.92|673.4|668.2|76
1664919300000|2022-10-04 21:35:00|673.39|668.19|673.22|668.02|673.39|668.19|672.88|667.68|254
1664919600000|2022-10-04 21:40:00|673.23|668.03|673.13|667.93|673.96|668.76|673.13|667.93|339
1664919900000|2022-10-04 21:45:00|673.18|667.98|673.8|668.6|673.83|668.63|673.04|667.84|180
1664920200000|2022-10-04 21:50:00|673.78|668.58|674|668.8|674.37|669.17|673.78|668.58|233
1664920500000|2022-10-04 21:55:00|673.98|668.78|673.46|668.26|674.17|668.97|673.43|668.23|126
1664920800000|2022-10-04 22:00:00|673.51|668.31|671.51|666.31|673.62|668.42|671.43|666.23|584
1664921100000|2022-10-04 22:05:00|671.5|666.3|671.25|666.05|672.05|666.85|670.85|665.65|540
1664921400000|2022-10-04 22:10:00|671.24|666.04|671.52|666.32|672.26|667.06|671.19|665.99|334
1664921700000|2022-10-04 22:15:00|671.5|666.3|671.23|666.03|672.43|667.23|670.85|665.65|470
1664922000000|2022-10-04 22:20:00|671.22|666.02|668.52|663.32|671.22|666.02|668.52|663.32|367
1664922300000|2022-10-04 22:25:00|668.57|663.37|667.84|662.64|668.9|663.7|667.8|662.6|443
1664922600000|2022-10-04 22:30:00|667.85|662.65|669|663.8|669.29|664.09|667.73|662.53|547
1664922900000|2022-10-04 22:35:00|669.03|663.83|669.18|663.98|669.18|663.98|668.27|663.07|446
1664923200000|2022-10-04 22:40:00|669.22|664.02|670.51|665.31|670.65|665.45|668.86|663.66|361
1664923500000|2022-10-04 22:45:00|670.5|665.3|669.48|664.28|670.5|665.3|669.01|663.81|527
1664923800000|2022-10-04 22:50:00|669.51|664.31|670.44|665.24|670.8|665.6|669.32|664.12|449
1664924100000|2022-10-04 22:55:00|670.43|665.23|668.9|663.7|670.95|665.75|668.9|663.7|444
1664924400000|2022-10-04 23:00:00|668.83|663.63|666.26|661.06|669.07|663.87|666.22|661.02|575
1664924700000|2022-10-04 23:05:00|666.31|661.11|668.31|663.11|668.49|663.29|666.14|660.94|471
1664925000000|2022-10-04 23:10:00|668.29|663.09|668.29|663.09|668.4|663.2|667.3|662.1|385
1664925300000|2022-10-04 23:15:00|668.33|663.13|668.17|662.97|669.74|664.54|668.09|662.89|326
1664925600000|2022-10-04 23:20:00|668.19|662.99|667.02|661.82|668.45|663.25|665.79|660.59|331
1664925900000|2022-10-04 23:25:00|667.05|661.85|666.43|661.23|667.33|662.13|665.95|660.75|412
1664926200000|2022-10-04 23:30:00|666.39|661.19|668.5|663.3|669.79|664.59|666.38|661.18|614
1664926500000|2022-10-04 23:35:00|668.53|663.33|670.07|664.87|670.75|665.55|668.44|663.24|515
1664926800000|2022-10-04 23:40:00|670.03|664.83|669.39|664.19|670.38|665.18|669.18|663.98|536
1664927100000|2022-10-04 23:45:00|669.42|664.22|667.29|662.09|669.55|664.35|667.11|661.91|390
1664927400000|2022-10-04 23:50:00|667.3|662.1|667.65|662.45|669.02|663.82|667.22|662.02|431
1664927700000|2022-10-04 23:55:00|667.6|662.4|667.36|662.16|667.68|662.48|666.16|660.96|414
1664928000000|2022-10-05 00:00:00|667.38|662.18|668.04|662.84|668.23|663.03|666.29|661.09|742
1664928300000|2022-10-05 00:05:00|668.03|662.83|665.93|660.73|668.07|662.87|665.93|660.73|679
1664928600000|2022-10-05 00:10:00|665.94|660.74|665.55|660.35|667.05|661.85|665.17|659.97|600
1664928900000|2022-10-05 00:15:00|665.52|660.32|664.48|659.28|666.34|661.14|664.45|659.25|664
1664929200000|2022-10-05 00:20:00|664.49|659.29|665.78|660.58|666.54|661.34|664.14|658.94|703
1664929500000|2022-10-05 00:25:00|665.86|660.66|663.99|658.79|666.18|660.98|663.51|658.31|601
1664929800000|2022-10-05 00:30:00|663.98|658.78|662.39|657.19|664.21|659.01|662.17|656.97|638
1664930100000|2022-10-05 00:35:00|662.41|657.21|661.61|656.41|662.63|657.43|661.44|656.24|520
1664930400000|2022-10-05 00:40:00|661.58|656.38|663.41|658.21|664.07|658.87|661.32|656.12|543
1664930700000|2022-10-05 00:45:00|663.34|658.14|663.47|658.27|664.85|659.65|662.35|657.15|644
1664931000000|2022-10-05 00:50:00|663.45|658.25|664.9|659.7|665.52|660.32|663.44|658.24|546
1664931300000|2022-10-05 00:55:00|664.75|659.55|665.31|660.11|665.46|660.26|663.42|658.22|476
1664931600000|2022-10-05 01:00:00|665.3|660.1|664.81|659.61|665.41|660.21|664.41|659.21|393
1664931900000|2022-10-05 01:05:00|664.79|659.59|665.2|660|665.23|660.03|664.22|659.02|395
1664932200000|2022-10-05 01:10:00|665.19|659.99|665.88|660.68|665.92|660.72|664.92|659.72|347
1664932500000|2022-10-05 01:15:00|665.87|660.67|664.91|659.71|665.9|660.7|664.09|658.89|414
1664932800000|2022-10-05 01:20:00|664.92|659.72|665.33|660.13|665.9|660.7|664.83|659.63|381
1664933100000|2022-10-05 01:25:00|665.31|660.11|667.31|662.11|667.41|662.21|665.16|659.96|530
1664933400000|2022-10-05 01:30:00|667.27|662.07|665.99|660.79|667.28|662.08|665.46|660.26|523
1664933700000|2022-10-05 01:35:00|666.01|660.81|666.37|661.17|666.44|661.24|665.51|660.31|471
1664934000000|2022-10-05 01:40:00|666.38|661.18|666.41|661.21|666.79|661.59|664.9|659.7|662
1664934300000|2022-10-05 01:45:00|666.4|661.2|667.58|662.38|667.93|662.73|666.15|660.95|510
1664934600000|2022-10-05 01:50:00|667.57|662.37|667.55|662.35|668.47|663.27|667.41|662.21|545
1664934900000|2022-10-05 01:55:00|667.48|662.28|666.83|661.63|668.27|663.07|666.83|661.63|432
1664935200000|2022-10-05 02:00:00|667.2|662|666.16|660.96|667.28|662.08|665.85|660.65|564
1664935500000|2022-10-05 02:05:00|666.22|661.02|664.92|659.72|666.26|661.06|664.84|659.64|415
1664935800000|2022-10-05 02:10:00|665|659.8|665.2|660|666.06|660.86|664.83|659.63|491
1664936100000|2022-10-05 02:15:00|665.23|660.03|666.04|660.84|666.48|661.28|665.05|659.85|389
1664936400000|2022-10-05 02:20:00|666.07|660.87|666.02|660.82|666.2|661|665.66|660.46|406
1664936700000|2022-10-05 02:25:00|666.03|660.83|667.32|662.12|667.91|662.71|666.03|660.83|500
1664937000000|2022-10-05 02:30:00|667.26|662.06|666.13|660.93|667.45|662.25|666.05|660.85|459
1664937300000|2022-10-05 02:35:00|666.11|660.91|666.83|661.63|667.06|661.86|666.04|660.84|313
1664937600000|2022-10-05 02:40:00|666.81|661.61|665.87|660.67|666.86|661.66|665.43|660.23|287
1664937900000|2022-10-05 02:45:00|665.89|660.69|666.3|661.1|666.6|661.4|665.62|660.42|363
1664938200000|2022-10-05 02:50:00|666.29|661.09|666.29|661.09|666.46|661.26|666.06|660.86|312
1664938500000|2022-10-05 02:55:00|666.28|661.08|666.28|661.08|666.71|661.51|666.12|660.92|416
1664938800000|2022-10-05 03:00:00|666.27|661.07|665.23|660.03|666.3|661.1|665.13|659.93|360
1664939100000|2022-10-05 03:05:00|665.24|660.04|665.26|660.06|665.34|660.14|663.78|658.58|399
1664939400000|2022-10-05 03:10:00|665.13|659.93|665.53|660.33|665.64|660.44|664.33|659.13|398
1664939700000|2022-10-05 03:15:00|665.56|660.36|666.45|661.25|667.55|662.35|665.56|660.36|402
1664940000000|2022-10-05 03:20:00|666.43|661.23|667.47|662.27|667.49|662.29|666.3|661.1|291
1664940300000|2022-10-05 03:25:00|667.37|662.17|666.92|661.72|667.62|662.42|666.62|661.42|362
1664940600000|2022-10-05 03:30:00|666.94|661.74|664.82|659.62|667.09|661.89|664.82|659.62|388
1664940900000|2022-10-05 03:35:00|664.83|659.63|664.74|659.54|665.16|659.96|664.42|659.22|398
1664941200000|2022-10-05 03:40:00|664.73|659.53|667.02|661.82|667.27|662.07|664.68|659.48|460
1664941500000|2022-10-05 03:45:00|666.99|661.79|668.62|663.42|668.66|663.46|666.99|661.79|351
1664941800000|2022-10-05 03:50:00|668.6|663.4|667.97|662.77|668.71|663.51|667.88|662.68|286
1664942100000|2022-10-05 03:55:00|667.95|662.75|667.42|662.22|668|662.8|666.83|661.63|297
1664942400000|2022-10-05 04:00:00|667.39|662.19|667.52|662.32|668.15|662.95|666.2|661|437
1664942700000|2022-10-05 04:05:00|667.61|662.41|667.92|662.72|668.01|662.81|666.85|661.65|389
1664943000000|2022-10-05 04:10:00|667.91|662.71|668.34|663.14|668.65|663.45|667.8|662.6|306
1664943300000|2022-10-05 04:15:00|668.36|663.16|666.91|661.71|668.65|663.45|666.63|661.43|424
1664943600000|2022-10-05 04:20:00|666.9|661.7|666.1|660.9|667.12|661.92|665.86|660.66|468
1664943900000|2022-10-05 04:25:00|666.12|660.92|666.4|661.2|667.04|661.84|665.7|660.5|511
1664944200000|2022-10-05 04:30:00|666.38|661.18|665.82|660.62|667.15|661.95|665.74|660.54|520
1664944500000|2022-10-05 04:35:00|665.83|660.63|666.32|661.12|667.05|661.85|665.74|660.54|293
1664944800000|2022-10-05 04:40:00|666.3|661.1|666.19|660.99|666.64|661.44|665.95|660.75|380
1664945100000|2022-10-05 04:45:00|666.23|661.03|666.35|661.15|666.51|661.31|665.85|660.65|359
1664945400000|2022-10-05 04:50:00|666.33|661.13|667.41|662.21|667.62|662.42|666.3|661.1|360
1664945700000|2022-10-05 04:55:00|667.42|662.22|669.29|664.09|669.52|664.32|666.87|661.67|312
1664946000000|2022-10-05 05:00:00|669.37|664.17|667.08|661.88|669.41|664.21|666.85|661.65|417
1664946300000|2022-10-05 05:05:00|667.09|661.89|668.26|663.06|668.56|663.36|666.95|661.75|369
1664946600000|2022-10-05 05:10:00|668.25|663.05|668.94|663.74|669.62|664.42|668.02|662.82|324
1664946900000|2022-10-05 05:15:00|668.95|663.75|668.49|663.29|669.11|663.91|668.32|663.12|255
1664947200000|2022-10-05 05:20:00|668.46|663.26|668.34|663.14|668.92|663.72|668.02|662.82|327
1664947500000|2022-10-05 05:25:00|668.35|663.15|668.23|663.03|668.65|663.45|668.19|662.99|265
1664947800000|2022-10-05 05:30:00|668.15|662.95|668.33|663.13|668.57|663.37|668.13|662.93|247
1664948100000|2022-10-05 05:35:00|668.4|663.2|669.48|664.28|669.54|664.34|668.37|663.17|379
1664948400000|2022-10-05 05:40:00|669.58|664.38|671.3|666.1|671.35|666.15|669.24|664.04|321
1664948700000|2022-10-05 05:45:00|671.28|666.08|669.6|664.4|671.28|666.08|669.17|663.97|382
1664949000000|2022-10-05 05:50:00|669.63|664.43|669.04|663.84|669.75|664.55|668.91|663.71|401
1664949300000|2022-10-05 05:55:00|669.13|663.93|669.71|664.51|670.37|665.17|668.96|663.76|403
1664949600000|2022-10-05 06:00:00|669.72|664.52|670.32|665.12|670.59|665.39|669.3|664.1|420
1664949900000|2022-10-05 06:05:00|670.23|665.03|670.07|664.87|670.58|665.38|669.87|664.67|378
1664950200000|2022-10-05 06:10:00|670.05|664.85|669.58|664.38|670.4|665.2|669.36|664.16|351
1664950500000|2022-10-05 06:15:00|669.59|664.39|669.24|664.04|670.01|664.81|668.94|663.74|297
1664950800000|2022-10-05 06:20:00|668.97|663.77|669.19|663.99|669.51|664.31|668.96|663.76|347
1664951100000|2022-10-05 06:25:00|669.12|663.92|669.37|664.17|669.65|664.45|668.85|663.65|346
1664951400000|2022-10-05 06:30:00|669.38|664.18|671.94|666.74|672.06|666.86|669.34|664.14|277
1664951700000|2022-10-05 06:35:00|671.95|666.75|672.44|667.24|672.65|667.45|671.26|666.06|361
1664952000000|2022-10-05 06:40:00|672.42|667.22|673.26|668.06|673.37|668.17|671.8|666.6|405
1664952300000|2022-10-05 06:45:00|673.24|668.04|674.44|669.24|674.72|669.52|672.26|667.06|423
1664952600000|2022-10-05 06:50:00|674.42|669.22|674.34|669.14|675.62|670.42|673.45|668.25|665
1664952900000|2022-10-05 06:55:00|674.36|669.16|672.45|667.25|674.56|669.36|671.98|666.78|572
1664953200000|2022-10-05 07:00:00|672.51|667.31|671.47|666.27|673.01|667.81|671.2|666|580
1664953500000|2022-10-05 07:05:00|671.41|666.21|669.25|664.05|671.96|666.76|668.86|663.66|559
1664953800000|2022-10-05 07:10:00|669.24|664.04|670.25|665.05|670.57|665.37|669.22|664.02|447
1664954100000|2022-10-05 07:15:00|670.27|665.07|669.22|664.02|670.36|665.16|667.85|662.65|526
1664954400000|2022-10-05 07:20:00|669.25|664.05|668.14|662.94|669.56|664.36|667.69|662.49|533
1664954700000|2022-10-05 07:25:00|668.16|662.96|668.88|663.68|669.24|664.04|668.14|662.94|475
1664955000000|2022-10-05 07:30:00|668.9|663.7|669.93|664.73|670.9|665.7|668.73|663.53|497
1664955300000|2022-10-05 07:35:00|669.94|664.74|671.26|666.06|671.52|666.32|669.92|664.72|474
1664955600000|2022-10-05 07:40:00|671.22|666.02|671.25|666.05|672.32|667.12|670.76|665.56|446
1664955900000|2022-10-05 07:45:00|671.26|666.06|671.01|665.81|671.46|666.26|670.38|665.18|485
1664956200000|2022-10-05 07:50:00|670.99|665.79|668.09|662.89|670.99|665.79|668.04|662.84|486
1664956500000|2022-10-05 07:55:00|668.12|662.92|666.28|661.08|668.34|663.14|666.15|660.95|574
1664956800000|2022-10-05 08:00:00|666.31|661.11|665.03|659.83|666.32|661.12|664.72|659.52|468
1664957100000|2022-10-05 08:05:00|665.08|659.88|664.77|659.57|665.23|660.03|664.7|659.5|344
1664957400000|2022-10-05 08:10:00|664.7|659.5|659.85|654.65|664.77|659.57|659.69|654.49|649
1664957700000|2022-10-05 08:15:00|659.9|654.7|658.95|653.75|661.52|656.32|657.5|652.3|765
1664958000000|2022-10-05 08:20:00|658.99|653.79|660.1|654.9|660.32|655.12|657.38|652.18|779
1664958300000|2022-10-05 08:25:00|660.06|654.86|659.98|654.78|661.09|655.89|658.28|653.08|650
1664958600000|2022-10-05 08:30:00|659.95|654.75|660.24|655.04|660.91|655.71|657.89|652.69|719
1664958900000|2022-10-05 08:35:00|660.17|654.97|660.68|655.48|661.83|656.63|659.12|653.92|641
1664959200000|2022-10-05 08:40:00|660.75|655.55|661.07|655.87|661.33|656.13|659.8|654.6|516
1664959500000|2022-10-05 08:45:00|661.03|655.83|661.57|656.37|662.01|656.81|660.05|654.85|649
1664959800000|2022-10-05 08:50:00|661.55|656.35|661.95|656.75|661.96|656.76|661.09|655.89|502
1664960100000|2022-10-05 08:55:00|661.96|656.76|661.64|656.44|662.09|656.89|661.23|656.03|475
1664960400000|2022-10-05 09:00:00|661.65|656.45|660.29|655.09|661.66|656.46|659.14|653.94|531
1664960700000|2022-10-05 09:05:00|660.28|655.08|661.31|656.11|661.41|656.21|659.12|653.92|569
1664961000000|2022-10-05 09:10:00|661.29|656.09|661.15|655.95|661.51|656.31|660.75|655.55|465
1664961300000|2022-10-05 09:15:00|661.1|655.9|661.93|656.73|662.25|657.05|660.78|655.58|469
1664961600000|2022-10-05 09:20:00|661.83|656.63|661.92|656.72|662.13|656.93|661.67|656.47|431
1664961900000|2022-10-05 09:25:00|662.02|656.82|662.18|656.98|662.36|657.16|661.18|655.98|470
1664962200000|2022-10-05 09:30:00|662.19|656.99|661.08|655.88|662.28|657.08|660.84|655.64|351
1664962500000|2022-10-05 09:35:00|661.05|655.85|658.3|653.1|661.1|655.9|658.29|653.09|291
1664962800000|2022-10-05 09:40:00|658.29|653.09|658.8|653.6|660|654.8|658.23|653.03|515
1664963100000|2022-10-05 09:45:00|658.81|653.61|659.3|654.1|659.44|654.24|658.48|653.28|384
1664963400000|2022-10-05 09:50:00|659.33|654.13|658.87|653.67|659.57|654.37|658.39|653.19|396
1664963700000|2022-10-05 09:55:00|658.85|653.65|657.89|652.69|659.34|654.14|657.85|652.65|359
1664964000000|2022-10-05 10:00:00|657.88|652.68|659.41|654.21|659.46|654.26|657.31|652.11|526
1664964300000|2022-10-05 10:05:00|659.43|654.23|659.27|654.07|659.67|654.47|658.84|653.64|444
1664964600000|2022-10-05 10:10:00|659.26|654.06|659.57|654.37|659.57|654.37|658.53|653.33|361
1664964900000|2022-10-05 10:15:00|659.59|654.39|658.79|653.59|659.59|654.39|658.75|653.55|367
1664965200000|2022-10-05 10:20:00|658.8|653.6|658.14|652.94|658.83|653.63|657.34|652.14|489
1664965500000|2022-10-05 10:25:00|658.19|652.99|659.02|653.82|659.09|653.89|657.77|652.57|378
1664965800000|2022-10-05 10:30:00|659.01|653.81|659.33|654.13|659.52|654.32|658.17|652.97|478
1664966100000|2022-10-05 10:35:00|659.34|654.14|657.37|652.17|659.53|654.33|656.95|651.75|428
1664966400000|2022-10-05 10:40:00|657.31|652.11|658.76|653.56|659.21|654.01|657.19|651.99|408
1664966700000|2022-10-05 10:45:00|658.82|653.62|658.17|652.97|658.82|653.62|657.87|652.67|332
1664967000000|2022-10-05 10:50:00|658.19|652.99|659.43|654.23|659.51|654.31|658.14|652.94|424
1664967300000|2022-10-05 10:55:00|659.42|654.22|659.02|653.82|659.59|654.39|658.96|653.76|293
1664967600000|2022-10-05 11:00:00|659.16|653.96|659.46|654.26|659.81|654.61|658.35|653.15|512
1664967900000|2022-10-05 11:05:00|659.51|654.31|658.88|653.68|659.63|654.43|658.84|653.64|314
1664968200000|2022-10-05 11:10:00|658.84|653.64|658.71|653.51|659.03|653.83|658.13|652.93|309
1664968500000|2022-10-05 11:15:00|658.72|653.52|660|654.8|660.14|654.94|658.71|653.51|416
1664968800000|2022-10-05 11:20:00|659.99|654.79|658.73|653.53|660.02|654.82|658.72|653.52|431
1664969100000|2022-10-05 11:25:00|658.74|653.54|658.05|652.85|658.86|653.66|657.63|652.43|312
1664969400000|2022-10-05 11:30:00|658.04|652.84|658.25|653.05|659.12|653.92|658.04|652.84|350
1664969700000|2022-10-05 11:35:00|658.27|653.07|655.64|650.44|658.3|653.1|654.66|649.46|583
1664970000000|2022-10-05 11:40:00|655.61|650.41|654.27|649.07|656|650.8|654.27|649.07|599
1664970300000|2022-10-05 11:45:00|654.18|648.98|656.28|651.08|656.42|651.22|653.81|648.61|709
1664970600000|2022-10-05 11:50:00|656.25|651.05|655.46|650.26|656.31|651.11|655.12|649.92|542
1664970900000|2022-10-05 11:55:00|655.4|650.2|656.04|650.84|656.28|651.08|655.09|649.89|443
1664971200000|2022-10-05 12:00:00|656|650.8|655.35|650.15|656.24|651.04|654.4|649.2|506
1664971500000|2022-10-05 12:05:00|655.21|650.01|655.81|650.61|656.86|651.66|655.21|650.01|513
1664971800000|2022-10-05 12:10:00|655.86|650.66|654.89|649.69|655.86|650.66|654.64|649.44|458
1664972100000|2022-10-05 12:15:00|654.57|649.37|656.04|650.84|656.23|651.03|653.15|647.95|647
1664972400000|2022-10-05 12:20:00|656.06|650.86|655.22|650.02|656.16|650.96|655.06|649.86|516
1664972700000|2022-10-05 12:25:00|655.2|650|654.31|649.11|655.25|650.05|653.24|648.04|459
1664973000000|2022-10-05 12:30:00|654.28|649.08|656.03|650.83|656.07|650.87|654.1|648.9|601
1664973300000|2022-10-05 12:35:00|655.99|650.79|657.15|651.95|657.55|652.35|655.83|650.63|512
1664973600000|2022-10-05 12:40:00|657.17|651.97|656.71|651.51|657.19|651.99|655.84|650.64|513
1664973900000|2022-10-05 12:45:00|656.72|651.52|656.91|651.71|657.36|652.16|656.24|651.04|523
1664974200000|2022-10-05 12:50:00|656.88|651.68|656.61|651.41|657|651.8|656.42|651.22|439
1664974500000|2022-10-05 12:55:00|656.6|651.4|654.96|649.76|656.64|651.44|654.29|649.09|513
1664974800000|2022-10-05 13:00:00|654.98|649.78|655.8|650.6|655.92|650.72|654.28|649.08|437
1664975100000|2022-10-05 13:05:00|655.79|650.59|655.03|649.83|655.79|650.59|654.06|648.86|608
1664975400000|2022-10-05 13:10:00|654.99|649.79|651.02|645.82|655.09|649.89|650.65|645.45|907
1664975700000|2022-10-05 13:15:00|650.98|645.78|653.13|647.93|653.33|648.13|650.45|645.25|746
1664976000000|2022-10-05 13:20:00|653.11|647.91|652.97|647.77|653.21|648.01|652.71|647.51|592
1664976300000|2022-10-05 13:25:00|653|647.8|651.85|646.65|653.02|647.82|651.67|646.47|623
1664976600000|2022-10-05 13:30:00|651.89|646.69|655.16|649.96|655.25|650.05|650.65|645.45|924
1664976900000|2022-10-05 13:35:00|655.17|649.97|653.03|647.83|656.19|650.99|652.7|647.5|716
1664977200000|2022-10-05 13:40:00|653.06|647.86|650.9|645.7|653.25|648.05|649.87|644.67|884
1664977500000|2022-10-05 13:45:00|650.87|645.67|653.8|648.6|654.13|648.93|650.27|645.07|980
1664977800000|2022-10-05 13:50:00|653.81|648.61|652.95|647.75|654|648.8|652.19|646.99|907
1664978100000|2022-10-05 13:55:00|653|647.8|654.32|649.12|654.38|649.18|653|647.8|840
1664978400000|2022-10-05 14:00:00|654.38|649.18|651.93|646.73|654.69|649.49|651.77|646.57|978
1664978700000|2022-10-05 14:05:00|651.88|646.68|652.39|647.19|653.33|648.13|651.28|646.08|840
1664979000000|2022-10-05 14:10:00|652.42|647.22|652.96|647.76|653.13|647.93|651.62|646.42|788
1664979300000|2022-10-05 14:15:00|652.97|647.77|651.77|646.57|652.97|647.77|651.2|646|759
1664979600000|2022-10-05 14:20:00|651.68|646.48|652.88|647.68|652.97|647.77|650.07|644.87|903
1664979900000|2022-10-05 14:25:00|652.87|647.67|653.17|647.97|655.3|650.1|652.62|647.42|723
1664980200000|2022-10-05 14:30:00|653.16|647.96|652.45|647.25|653.87|648.67|652.23|647.03|689
1664980500000|2022-10-05 14:35:00|652.47|647.27|656.1|650.9|656.33|651.13|652.42|647.22|570
1664980800000|2022-10-05 14:40:00|656.19|650.99|657.96|652.76|657.98|652.78|655.59|650.39|694
1664981100000|2022-10-05 14:45:00|657.93|652.73|657.98|652.78|659.19|653.99|657.55|652.35|747
1664981400000|2022-10-05 14:50:00|657.99|652.79|657.81|652.61|658.3|653.1|657.17|651.97|668
1664981700000|2022-10-05 14:55:00|657.74|652.54|657.07|651.87|658|652.8|656.8|651.6|664
1664982000000|2022-10-05 15:00:00|657.05|651.85|658.12|652.92|658.21|653.01|656.21|651.01|723
1664982300000|2022-10-05 15:05:00|658.09|652.89|657.69|652.49|658.19|652.99|656.66|651.46|645
1664982600000|2022-10-05 15:10:00|657.7|652.5|657.42|652.22|657.94|652.74|656.22|651.02|592
1664982900000|2022-10-05 15:15:00|657.44|652.24|659.73|654.53|659.95|654.75|656.94|651.74|624
1664983200000|2022-10-05 15:20:00|659.8|654.6|661.84|656.64|662.13|656.93|659.38|654.18|657
1664983500000|2022-10-05 15:25:00|661.82|656.62|664.4|659.2|664.49|659.29|661.2|656|625
1664983800000|2022-10-05 15:30:00|664.39|659.19|667.1|661.9|667.44|662.24|664.23|659.03|602
1664984100000|2022-10-05 15:35:00|667.09|661.89|673.02|667.82|673.03|667.83|667|661.8|627
1664984400000|2022-10-05 15:40:00|673.22|668.02|672.83|667.63|675.38|670.18|669.85|664.65|765
1664984700000|2022-10-05 15:45:00|672.85|667.65|673.55|668.35|675.25|670.05|671.75|666.55|769
1664985000000|2022-10-05 15:50:00|673.44|668.24|675.29|670.09|676.12|670.92|673.38|668.18|673
1664985300000|2022-10-05 15:55:00|675.46|670.26|676.27|671.07|677.04|671.84|674.25|669.05|640
1664985600000|2022-10-05 16:00:00|676.4|671.2|674.55|669.35|678.89|673.69|673.87|668.67|798
1664985900000|2022-10-05 16:05:00|674.57|669.37|678.09|672.89|678.1|672.9|674.05|668.85|676
1664986200000|2022-10-05 16:10:00|678.07|672.87|679.27|674.07|680.02|674.82|677.53|672.33|725
1664986500000|2022-10-05 16:15:00|679.24|674.04|678.5|673.3|680.31|675.11|678.38|673.18|783
1664986800000|2022-10-05 16:20:00|678.51|673.31|676.85|671.65|678.57|673.37|676.17|670.97|826
1664987100000|2022-10-05 16:25:00|676.83|671.63|674.38|669.18|678.02|672.82|674.27|669.07|834
1664987400000|2022-10-05 16:30:00|674.41|669.21|675.48|670.28|676.43|671.23|673.93|668.73|852
1664987700000|2022-10-05 16:35:00|675.52|670.32|676.24|671.04|676.62|671.42|675.24|670.04|706
1664988000000|2022-10-05 16:40:00|676.21|671.01|676.05|670.85|676.51|671.31|674.92|669.72|676
1664988300000|2022-10-05 16:45:00|676.07|670.87|679.88|674.68|679.89|674.69|675.25|670.05|797
1664988600000|2022-10-05 16:50:00|679.89|674.69|677.99|672.79|679.9|674.7|676.64|671.44|857
1664988900000|2022-10-05 16:55:00|677.95|672.75|675.77|670.57|678.33|673.13|675.77|670.57|774
1664989200000|2022-10-05 17:00:00|675.81|670.61|677.46|672.26|678.02|672.82|675.44|670.24|824
1664989500000|2022-10-05 17:05:00|677.52|672.32|678.52|673.32|679.78|674.58|677.5|672.3|725
1664989800000|2022-10-05 17:10:00|678.55|673.35|680.01|674.81|680.15|674.95|678.15|672.95|677
1664990100000|2022-10-05 17:15:00|680.09|674.89|682.19|676.99|682.19|676.99|680.04|674.84|783
1664990400000|2022-10-05 17:20:00|682.25|677.05|680.24|675.04|682.51|677.31|680.24|675.04|851
1664990700000|2022-10-05 17:25:00|680.15|674.95|676.91|671.71|680.3|675.1|676.8|671.6|885
1664991000000|2022-10-05 17:30:00|676.9|671.7|675.29|670.09|677.4|672.2|674.01|668.81|791
1664991300000|2022-10-05 17:35:00|675.36|670.16|676.29|671.09|676.79|671.59|675.05|669.85|799
1664991600000|2022-10-05 17:40:00|676.32|671.12|675.37|670.17|676.45|671.25|674.6|669.4|657
1664991900000|2022-10-05 17:45:00|675.4|670.2|675.15|669.95|676.62|671.42|675.1|669.9|639
1664992200000|2022-10-05 17:50:00|675.16|669.96|674.27|669.07|675.17|669.97|673.55|668.35|743
1664992500000|2022-10-05 17:55:00|674.26|669.06|674.07|668.87|675.04|669.84|673.69|668.49|620
1664992800000|2022-10-05 18:00:00|674.08|668.88|675.03|669.83|676.37|671.17|674.06|668.86|719
1664993100000|2022-10-05 18:05:00|675|669.8|675.43|670.23|676.54|671.34|674.35|669.15|857
1664993400000|2022-10-05 18:10:00|675.41|670.21|676.51|671.31|677.13|671.93|675.34|670.14|797
1664993700000|2022-10-05 18:15:00|676.54|671.34|677.23|672.03|677.41|672.21|676.26|671.06|679
1664994000000|2022-10-05 18:20:00|677.22|672.02|675.85|670.65|677.22|672.02|675.79|670.59|745
1664994300000|2022-10-05 18:25:00|675.83|670.63|676.1|670.9|676.86|671.66|675|669.8|638
1664994600000|2022-10-05 18:30:00|676.12|670.92|674.88|669.68|676.57|671.37|674.8|669.6|764
1664994900000|2022-10-05 18:35:00|674.85|669.65|676.02|670.82|676.54|671.34|674.57|669.37|595
1664995200000|2022-10-05 18:40:00|676.07|670.87|676.09|670.89|676.52|671.32|675.76|670.56|723
1664995500000|2022-10-05 18:45:00|676.1|670.9|675.08|669.88|676.25|671.05|675.08|669.88|736
1664995800000|2022-10-05 18:50:00|675.1|669.9|675.22|670.02|676.09|670.89|674|668.8|663
1664996100000|2022-10-05 18:55:00|675.18|669.98|678.06|672.86|678.12|672.92|675.18|669.98|777
1664996400000|2022-10-05 19:00:00|678.04|672.84|679.14|673.94|681.46|676.26|677.9|672.7|959
1664996700000|2022-10-05 19:05:00|679.19|673.99|677.14|671.94|679.41|674.21|676.44|671.24|820
1664997000000|2022-10-05 19:10:00|677.16|671.96|680.61|675.41|681.03|675.83|677.02|671.82|700
1664997300000|2022-10-05 19:15:00|680.6|675.4|682.28|677.08|683.08|677.88|680.33|675.13|703
1664997600000|2022-10-05 19:20:00|682.3|677.1|680.91|675.71|682.6|677.4|679.89|674.69|564
1664997900000|2022-10-05 19:25:00|680.94|675.74|679.83|674.63|681.16|675.96|679.07|673.87|659
1664998200000|2022-10-05 19:30:00|679.82|674.62|679.82|674.62|681.55|676.35|679.74|674.54|624
1664998500000|2022-10-05 19:35:00|679.84|674.64|680.7|675.5|680.98|675.78|679.71|674.51|617
1664998800000|2022-10-05 19:40:00|680.75|675.55|679.91|674.71|680.78|675.58|679.64|674.44|628
1664999100000|2022-10-05 19:45:00|679.9|674.7|679.3|674.1|680.86|675.66|678.91|673.71|660
1664999400000|2022-10-05 19:50:00|679.22|674.02|676.62|671.42|679.26|674.06|676.29|671.09|761
1664999700000|2022-10-05 19:55:00|676.61|671.41|677.54|672.34|677.98|672.78|676.18|670.98|738
1665000000000|2022-10-05 20:00:00|677.57|672.37|680.56|675.36|681.05|675.85|677.52|672.32|662
1665000300000|2022-10-05 20:05:00|680.53|675.33|681.1|675.9|681.31|676.11|680.02|674.82|456
1665000600000|2022-10-05 20:10:00|681.06|675.86|679.07|673.87|681.07|675.87|679.01|673.81|435
1665000900000|2022-10-05 20:15:00|679.05|673.85|678.29|673.09|680|674.8|678.09|672.89|391
1665001200000|2022-10-05 20:20:00|678.3|673.1|677.52|672.32|679.38|674.18|677.5|672.3|448
1665001500000|2022-10-05 20:25:00|677.51|672.31|676.52|671.32|678.5|673.3|676.46|671.26|515
1665001800000|2022-10-05 20:30:00|676.55|671.35|677|671.8|677.53|672.33|676.38|671.18|574
1665002100000|2022-10-05 20:35:00|676.98|671.78|676.89|671.69|677.32|672.12|676.76|671.56|466
1665002400000|2022-10-05 20:40:00|676.87|671.67|676.27|671.07|676.95|671.75|676.08|670.88|329
1665002700000|2022-10-05 20:45:00|676.29|671.09|675.87|670.67|676.65|671.45|675.25|670.05|495
1665003000000|2022-10-05 20:50:00|675.91|670.71|675.99|670.79|676.72|671.52|675.74|670.54|499
1665003300000|2022-10-05 20:55:00|675.96|670.76|675.88|670.68|677.56|672.36|675.22|670.02|688
1665003600000|2022-10-05 21:00:00|675.85|670.65|678.84|673.64|678.95|673.75|675.75|670.55|395
1665003900000|2022-10-05 21:05:00|678.85|673.65|679.63|674.43|679.65|674.45|677.81|672.61|281
1665004200000|2022-10-05 21:10:00|679.62|674.42|679.2|674|679.62|674.42|678.65|673.45|194
1665004500000|2022-10-05 21:15:00|679.22|674.02|679.14|673.94|679.35|674.15|678.4|673.2|296
1665004800000|2022-10-05 21:20:00|679.15|673.95|679.62|674.42|679.66|674.46|679.11|673.91|598
1665005100000|2022-10-05 21:25:00|679.6|674.4|680.46|675.26|680.46|675.26|679.36|674.16|332
1665005400000|2022-10-05 21:30:00|680.47|675.27|680.92|675.72|681.25|676.05|680.44|675.24|180
1665005700000|2022-10-05 21:35:00|680.93|675.73|682.18|676.98|682.56|677.36|680.93|675.73|366
1665006000000|2022-10-05 21:40:00|682.19|676.99|682.38|677.18|682.51|677.31|681.3|676.1|470
1665006300000|2022-10-05 21:45:00|682.37|677.17|679.88|674.68|682.39|677.19|679.8|674.6|277
1665006600000|2022-10-05 21:50:00|679.89|674.69|678.71|673.51|680.34|675.14|678.71|673.51|276
1665006900000|2022-10-05 21:55:00|678.72|673.52|678.05|672.85|679.72|674.52|677.93|672.73|359
1665007200000|2022-10-05 22:00:00|678.04|672.84|677.66|672.46|679.53|674.33|677.29|672.09|561
1665007500000|2022-10-05 22:05:00|677.93|672.73|676.11|670.91|677.96|672.76|675.81|670.61|534
1665007800000|2022-10-05 22:10:00|676.06|670.86|675.1|669.9|676.27|671.07|675.08|669.88|424
1665008100000|2022-10-05 22:15:00|675.17|669.97|677.26|672.06|678.5|673.3|675.1|669.9|625
1665008400000|2022-10-05 22:20:00|677.24|672.04|678.1|672.9|678.22|673.02|676.32|671.12|557
1665008700000|2022-10-05 22:25:00|678.12|672.92|677.99|672.79|678.35|673.15|677.16|671.96|505
1665009000000|2022-10-05 22:30:00|678.02|672.82|677.26|672.06|678.47|673.27|677.23|672.03|449
1665009300000|2022-10-05 22:35:00|677.27|672.07|678.42|673.22|678.55|673.35|677.13|671.93|397
1665009600000|2022-10-05 22:40:00|678.37|673.17|677.59|672.39|679.6|674.4|677.03|671.83|567
1665009900000|2022-10-05 22:45:00|677.5|672.3|680.51|675.31|680.68|675.48|677.38|672.18|627
1665010200000|2022-10-05 22:50:00|680.53|675.33|681.36|676.16|682.44|677.24|680.48|675.28|573
1665010500000|2022-10-05 22:55:00|681.34|676.14|681.26|676.06|681.92|676.72|680.41|675.21|719
1665010800000|2022-10-05 23:00:00|681.24|676.04|680.97|675.77|682.31|677.11|680.35|675.15|664
1665011100000|2022-10-05 23:05:00|680.91|675.71|679.01|673.81|681.19|675.99|678.84|673.64|708
1665011400000|2022-10-05 23:10:00|679|673.8|678.31|673.11|679.8|674.6|678.08|672.88|499
1665011700000|2022-10-05 23:15:00|678.3|673.1|681.61|676.41|681.99|676.79|678.3|673.1|680
1665012000000|2022-10-05 23:20:00|681.75|676.55|684.67|679.47|684.75|679.55|681.39|676.19|782
1665012300000|2022-10-05 23:25:00|684.62|679.42|682.38|677.18|684.98|679.78|681.82|676.62|717
1665012600000|2022-10-05 23:30:00|682.36|677.16|681.9|676.7|683.23|678.03|680.78|675.58|701
1665012900000|2022-10-05 23:35:00|681.92|676.72|681.31|676.11|682.35|677.15|680.66|675.46|672
1665013200000|2022-10-05 23:40:00|681.32|676.12|681.83|676.63|682.06|676.86|681.11|675.91|586
1665013500000|2022-10-05 23:45:00|681.85|676.65|681.32|676.12|683.04|677.84|681.23|676.03|558
1665013800000|2022-10-05 23:50:00|681.27|676.07|681.94|676.74|683.63|678.43|680.33|675.13|664
1665014100000|2022-10-05 23:55:00|681.96|676.76|683.71|678.51|683.8|678.6|681.6|676.4|567
1665014400000|2022-10-06 00:00:00|683.73|678.53|686.03|680.83|686.04|680.84|683.71|678.51|596
1665014700000|2022-10-06 00:05:00|686.14|680.94|685.81|680.61|686.99|681.79|683.45|678.25|953
1665015000000|2022-10-06 00:10:00|685.77|680.57|685.79|680.59|687.36|682.16|685.69|680.49|754
1665015300000|2022-10-06 00:15:00|685.81|680.61|686.41|681.21|687.28|682.08|684.14|678.94|861
1665015600000|2022-10-06 00:20:00|686.42|681.22|685.36|680.16|687.66|682.46|685.35|680.15|716
1665015900000|2022-10-06 00:25:00|685.48|680.28|686.31|681.11|686.84|681.64|685.44|680.24|613
1665016200000|2022-10-06 00:30:00|686.27|681.07|691.38|686.18|692.1|686.9|686.27|681.07|931
1665016500000|2022-10-06 00:35:00|691.33|686.13|693.38|688.18|695.57|690.37|691.1|685.9|908
1665016800000|2022-10-06 00:40:00|693.27|688.07|694.18|688.98|695.36|690.16|693.27|688.07|798
1665017100000|2022-10-06 00:45:00|694.2|689|692.92|687.72|695.4|690.2|691.86|686.66|948
1665017400000|2022-10-06 00:50:00|692.93|687.73|691.95|686.75|694.45|689.25|691.39|686.19|923
1665017700000|2022-10-06 00:55:00|691.89|686.69|692.57|687.37|692.62|687.42|689.08|683.88|931
1665018000000|2022-10-06 01:00:00|692.5|687.3|691.96|686.76|694.62|689.42|690.65|685.45|825
1665018300000|2022-10-06 01:05:00|691.93|686.73|693.55|688.35|693.96|688.76|691.83|686.63|729
1665018600000|2022-10-06 01:10:00|693.58|688.38|692.07|686.87|694.39|689.19|691.95|686.75|694
1665018900000|2022-10-06 01:15:00|692.08|686.88|692.95|687.75|693.9|688.7|691.76|686.56|673
1665019200000|2022-10-06 01:20:00|693.02|687.82|691.69|686.49|694.33|689.13|691.22|686.02|690
1665019500000|2022-10-06 01:25:00|691.72|686.52|692.94|687.74|692.97|687.77|691.25|686.05|769
1665019800000|2022-10-06 01:30:00|692.93|687.73|696.37|691.17|697.42|692.22|692.88|687.68|747
1665020100000|2022-10-06 01:35:00|696.38|691.18|699.35|694.15|700.25|695.05|696.37|691.17|756
1665020400000|2022-10-06 01:40:00|699.25|694.05|700.38|695.18|701.42|696.22|698.76|693.56|851
1665020700000|2022-10-06 01:45:00|700.39|695.19|700.44|695.24|701.2|696|699.96|694.76|767
1665021000000|2022-10-06 01:50:00|700.32|695.12|699.87|694.67|701.3|696.1|699.58|694.38|840
1665021300000|2022-10-06 01:55:00|699.84|694.64|700.42|695.22|701.8|696.6|699.7|694.5|848
1665021600000|2022-10-06 02:00:00|700.41|695.21|702.15|696.95|702.33|697.13|700.29|695.09|859
1665021900000|2022-10-06 02:05:00|702.02|696.82|700.71|695.51|702.24|697.04|700.21|695.01|810
1665022200000|2022-10-06 02:10:00|700.68|695.48|700.08|694.88|701.93|696.73|699.74|694.54|754
1665022500000|2022-10-06 02:15:00|700.09|694.89|698.29|693.09|700.94|695.74|697.85|692.65|828
1665022800000|2022-10-06 02:20:00|698.31|693.11|699.77|694.57|701.03|695.83|698.31|693.11|717
1665023100000|2022-10-06 02:25:00|699.79|694.59|698.89|693.69|700.32|695.12|698.6|693.4|687
1665023400000|2022-10-06 02:30:00|698.9|693.7|700.9|695.7|701.83|696.63|698.85|693.65|768
1665023700000|2022-10-06 02:35:00|700.8|695.6|701.82|696.62|702.38|697.18|700.7|695.5|621
1665024000000|2022-10-06 02:40:00|701.83|696.63|701.16|695.96|702.39|697.19|701.14|695.94|584
1665024300000|2022-10-06 02:45:00|701.15|695.95|699.85|694.65|701.51|696.31|699.7|694.5|644
1665024600000|2022-10-06 02:50:00|699.77|694.57|699.04|693.84|700.56|695.36|698.69|693.49|665
1665024900000|2022-10-06 02:55:00|699.05|693.85|699.25|694.05|700.08|694.88|698.32|693.12|581
1665025200000|2022-10-06 03:00:00|699.27|694.07|699.53|694.33|700.51|695.31|698.88|693.68|527
1665025500000|2022-10-06 03:05:00|699.7|694.5|698.83|693.63|699.76|694.56|698.74|693.54|664
1665025800000|2022-10-06 03:10:00|698.84|693.64|700.52|695.32|700.52|695.32|698.84|693.64|533
1665026100000|2022-10-06 03:15:00|700.55|695.35|699.27|694.07|700.56|695.36|699.27|694.07|487
1665026400000|2022-10-06 03:20:00|699.28|694.08|698.63|693.43|699.85|694.65|697.6|692.4|598
1665026700000|2022-10-06 03:25:00|698.66|693.46|698.23|693.03|698.94|693.74|697.08|691.88|525
1665027000000|2022-10-06 03:30:00|698.31|693.11|696.74|691.54|698.4|693.2|696.69|691.49|487
1665027300000|2022-10-06 03:35:00|696.73|691.53|696.35|691.15|697.18|691.98|696.21|691.01|517
1665027600000|2022-10-06 03:40:00|696.34|691.14|695.02|689.82|696.5|691.3|694.81|689.61|514
1665027900000|2022-10-06 03:45:00|695|689.8|693.57|688.37|695.52|690.32|693.37|688.17|617
1665028200000|2022-10-06 03:50:00|693.54|688.34|694.58|689.38|694.66|689.46|693.44|688.24|460
1665028500000|2022-10-06 03:55:00|694.57|689.37|696.17|690.97|696.7|691.5|694.42|689.22|580
1665028800000|2022-10-06 04:00:00|696.04|690.84|694.44|689.24|696.44|691.24|693.37|688.17|643
1665029100000|2022-10-06 04:05:00|694.45|689.25|696.89|691.69|697.03|691.83|694.39|689.19|606
1665029400000|2022-10-06 04:10:00|696.88|691.68|696.01|690.81|697.44|692.24|695.33|690.13|674
1665029700000|2022-10-06 04:15:00|696|690.8|695.66|690.46|696.99|691.79|695.11|689.91|704
1665030000000|2022-10-06 04:20:00|695.73|690.53|696|690.8|696.1|690.9|695.07|689.87|527
1665030300000|2022-10-06 04:25:00|695.98|690.78|696.45|691.25|697.63|692.43|695.23|690.03|595
1665030600000|2022-10-06 04:30:00|696.46|691.26|694.98|689.78|696.61|691.41|693.7|688.5|531
1665030900000|2022-10-06 04:35:00|694.97|689.77|695.16|689.96|695.91|690.71|694.97|689.77|416
1665031200000|2022-10-06 04:40:00|695.2|690|695.66|690.46|695.93|690.73|695.2|690|557
1665031500000|2022-10-06 04:45:00|695.63|690.43|695.78|690.58|696.31|691.11|695.18|689.98|470
1665031800000|2022-10-06 04:50:00|695.79|690.59|696.11|690.91|696.7|691.5|695.33|690.13|388
1665032100000|2022-10-06 04:55:00|696.12|690.92|694.22|689.02|696.12|690.92|694.1|688.9|419
1665032400000|2022-10-06 05:00:00|694.24|689.04|694.45|689.25|695.08|689.88|693.48|688.28|502
1665032700000|2022-10-06 05:05:00|694.46|689.26|694.11|688.91|695.04|689.84|693.42|688.22|563
1665033000000|2022-10-06 05:10:00|694.14|688.94|692.87|687.67|694.24|689.04|691.68|686.48|663
1665033300000|2022-10-06 05:15:00|692.86|687.66|692.17|686.97|693.35|688.15|691.75|686.55|590
1665033600000|2022-10-06 05:20:00|692.16|686.96|691.36|686.16|692.26|687.06|690.13|684.93|579
1665033900000|2022-10-06 05:25:00|691.38|686.18|692.28|687.08|692.36|687.16|691.3|686.1|379
1665034200000|2022-10-06 05:30:00|692.24|687.04|693.34|688.14|693.56|688.36|691.74|686.54|556
1665034500000|2022-10-06 05:35:00|693.33|688.13|692.81|687.61|694.02|688.82|692.46|687.26|411
1665034800000|2022-10-06 05:40:00|692.84|687.64|691.09|685.89|692.97|687.77|690.92|685.72|430
1665035100000|2022-10-06 05:45:00|691.11|685.91|692.42|687.22|692.93|687.73|691.04|685.84|462
1665035400000|2022-10-06 05:50:00|692.45|687.25|695.24|690.04|696.66|691.46|692.45|687.25|547
1665035700000|2022-10-06 05:55:00|695.21|690.01|695.37|690.17|695.72|690.52|695.2|690|452
1665036000000|2022-10-06 06:00:00|695.36|690.16|691.28|686.08|695.91|690.71|690.9|685.7|782
1665036300000|2022-10-06 06:05:00|691.19|685.99|693.26|688.06|693.41|688.21|691.04|685.84|613
1665036600000|2022-10-06 06:10:00|693.29|688.09|690.81|685.61|693.46|688.26|689.09|683.89|697
1665036900000|2022-10-06 06:15:00|690.8|685.6|689.22|684.02|690.96|685.76|688.99|683.79|640
1665037200000|2022-10-06 06:20:00|689.3|684.1|687.26|682.06|690.37|685.17|687.19|681.99|710
1665037500000|2022-10-06 06:25:00|687.29|682.09|687.18|681.98|687.63|682.43|686.64|681.44|517
1665037800000|2022-10-06 06:30:00|687.15|681.95|690.25|685.05|690.45|685.25|687.08|681.88|591
1665038100000|2022-10-06 06:35:00|690.24|685.04|689.13|683.93|690.41|685.21|689.04|683.84|302
1665038400000|2022-10-06 06:40:00|689.16|683.96|689.21|684.01|689.4|684.2|688.32|683.12|356
1665038700000|2022-10-06 06:45:00|689.2|684|689.53|684.33|689.86|684.66|689.2|684|483
1665039000000|2022-10-06 06:50:00|689.62|684.42|689.47|684.27|689.85|684.65|689.23|684.03|455
1665039300000|2022-10-06 06:55:00|689.57|684.37|686.29|681.09|689.57|684.37|686.08|680.88|614
1665039600000|2022-10-06 07:00:00|686.28|681.08|688.26|683.06|688.47|683.27|685.99|680.79|847
1665039900000|2022-10-06 07:05:00|688.25|683.05|688.8|683.6|689.37|684.17|688.22|683.02|788
1665040200000|2022-10-06 07:10:00|688.46|683.26|689.09|683.89|689.56|684.36|688.24|683.04|751
1665040500000|2022-10-06 07:15:00|689.12|683.92|692.03|686.83|692.93|687.73|689.06|683.86|738
1665040800000|2022-10-06 07:20:00|692.04|686.84|689.98|684.78|692.04|686.84|689.64|684.44|606
1665041100000|2022-10-06 07:25:00|689.96|684.76|693.37|688.17|693.8|688.6|689.96|684.76|595
1665041400000|2022-10-06 07:30:00|693.36|688.16|692.34|687.14|694.14|688.94|691.54|686.34|625
1665041700000|2022-10-06 07:35:00|692.32|687.12|692.13|686.93|692.91|687.71|691.83|686.63|484
1665042000000|2022-10-06 07:40:00|692.1|686.9|691.88|686.68|692.26|687.06|691.59|686.39|577
1665042300000|2022-10-06 07:45:00|691.82|686.62|692.14|686.94|692.14|686.94|689.75|684.55|637
1665042600000|2022-10-06 07:50:00|692.1|686.9|695.94|690.74|696.28|691.08|692.09|686.89|689
1665042900000|2022-10-06 07:55:00|696.19|690.99|695.46|690.26|697.25|692.05|694.69|689.49|660
1665043200000|2022-10-06 08:00:00|695.39|690.19|697.05|691.85|698.83|693.63|695.22|690.02|770
1665043500000|2022-10-06 08:05:00|697.03|691.83|693.84|688.64|697.03|691.83|693.72|688.52|726
1665043800000|2022-10-06 08:10:00|693.87|688.67|692.87|687.67|694.05|688.85|692.71|687.51|588
1665044100000|2022-10-06 08:15:00|692.93|687.73|693.91|688.71|694.9|689.7|692.82|687.62|607
1665044400000|2022-10-06 08:20:00|693.9|688.7|691.35|686.15|694.31|689.11|690.96|685.76|827
1665044700000|2022-10-06 08:25:00|691.42|686.22|691.14|685.94|693.34|688.14|690.13|684.93|855
1665045000000|2022-10-06 08:30:00|691.16|685.96|691.9|686.7|692.42|687.22|690.63|685.43|832
1665045300000|2022-10-06 08:35:00|691.92|686.72|691.87|686.67|693.49|688.29|691.65|686.45|713
1665045600000|2022-10-06 08:40:00|691.78|686.58|689.58|684.38|692.19|686.99|689.35|684.15|772
1665045900000|2022-10-06 08:45:00|689.33|684.13|692.09|686.89|692.51|687.31|689.26|684.06|687
1665046200000|2022-10-06 08:50:00|692.13|686.93|690.23|685.03|692.36|687.16|690.17|684.97|716
1665046500000|2022-10-06 08:55:00|690.24|685.04|690.28|685.08|691.31|686.11|689.85|684.65|611
1665046800000|2022-10-06 09:00:00|690.25|685.05|688.98|683.78|690.44|685.24|688.13|682.93|698
1665047100000|2022-10-06 09:05:00|688.9|683.7|690.19|684.99|691.3|686.1|688.84|683.64|732
1665047400000|2022-10-06 09:10:00|690.17|684.97|689.07|683.87|691.15|685.95|689.07|683.87|538
1665047700000|2022-10-06 09:15:00|689.05|683.85|687.75|682.55|689.08|683.88|686.79|681.59|889
1665048000000|2022-10-06 09:20:00|687.72|682.52|689.97|684.77|690.3|685.1|687.25|682.05|534
1665048300000|2022-10-06 09:25:00|690|684.8|689.71|684.51|690|684.8|688.83|683.63|549
1665048600000|2022-10-06 09:30:00|689.74|684.54|688.78|683.58|689.9|684.7|688.46|683.26|642
1665048900000|2022-10-06 09:35:00|688.77|683.57|688.77|683.57|688.79|683.59|687.32|682.12|627
1665049200000|2022-10-06 09:40:00|688.78|683.58|688.62|683.42|688.94|683.74|688.19|682.99|640
1665049500000|2022-10-06 09:45:00|688.67|683.47|686.91|681.71|688.71|683.51|686.07|680.87|679
1665049800000|2022-10-06 09:50:00|686.9|681.7|685.89|680.69|687.6|682.4|685.79|680.59|648
1665050100000|2022-10-06 09:55:00|685.85|680.65|685.78|680.58|686.18|680.98|684.76|679.56|772
1665050400000|2022-10-06 10:00:00|685.73|680.53|686.06|680.86|686.22|681.02|684.13|678.93|767
1665050700000|2022-10-06 10:05:00|686.05|680.85|685.33|680.13|686.08|680.88|684.75|679.55|665
1665051000000|2022-10-06 10:10:00|685.29|680.09|685.16|679.96|686.56|681.36|685.11|679.91|561
1665051300000|2022-10-06 10:15:00|685.17|679.97|684.42|679.22|685.28|680.08|684.16|678.96|568
1665051600000|2022-10-06 10:20:00|684.41|679.21|685.92|680.72|686.2|681|684.33|679.13|650
1665051900000|2022-10-06 10:25:00|685.91|680.71|685.04|679.84|686.09|680.89|683.78|678.58|661
1665052200000|2022-10-06 10:30:00|685.05|679.85|685.94|680.74|685.98|680.78|684.24|679.04|570
1665052500000|2022-10-06 10:35:00|685.93|680.73|685.33|680.13|686.19|680.99|685.28|680.08|486
1665052800000|2022-10-06 10:40:00|685.31|680.11|684.59|679.39|685.33|680.13|684.23|679.03|475
1665053100000|2022-10-06 10:45:00|684.63|679.43|684.59|679.39|685.43|680.23|683.82|678.62|581
1665053400000|2022-10-06 10:50:00|684.61|679.41|684.42|679.22|685.35|680.15|684.04|678.84|610
1665053700000|2022-10-06 10:55:00|684.44|679.24|684.41|679.21|684.64|679.44|682.98|677.78|701
1665054000000|2022-10-06 11:00:00|684.37|679.17|685.33|680.13|685.74|680.54|684.06|678.86|738
1665054300000|2022-10-06 11:05:00|685.32|680.12|685.19|679.99|685.57|680.37|684.67|679.47|590
1665054600000|2022-10-06 11:10:00|685.14|679.94|685.07|679.87|685.52|680.32|684.9|679.7|558
1665054900000|2022-10-06 11:15:00|685.08|679.88|686.76|681.56|688.07|682.87|685.03|679.83|662
1665055200000|2022-10-06 11:20:00|686.77|681.57|686.87|681.67|687.84|682.64|686.23|681.03|581
1665055500000|2022-10-06 11:25:00|686.86|681.66|687.33|682.13|688.29|683.09|686.8|681.6|644
1665055800000|2022-10-06 11:30:00|687.28|682.08|690.03|684.83|690.39|685.19|686.99|681.79|677
1665056100000|2022-10-06 11:35:00|690.17|684.97|691.48|686.28|691.92|686.72|688.97|683.77|764
1665056400000|2022-10-06 11:40:00|691.5|686.3|692.8|687.6|693.44|688.24|690.19|684.99|735
1665056700000|2022-10-06 11:45:00|692.74|687.54|693.81|688.61|694.4|689.2|691.74|686.54|663
1665057000000|2022-10-06 11:50:00|693.75|688.55|693.2|688|693.75|688.55|692.56|687.36|555
1665057300000|2022-10-06 11:55:00|693.18|687.98|693.13|687.93|694.22|689.02|692.79|687.59|674
1665057600000|2022-10-06 12:00:00|693.08|687.88|694.34|689.14|695.04|689.84|692.78|687.58|765
1665057900000|2022-10-06 12:05:00|694.33|689.13|691.92|686.72|694.33|689.13|691.01|685.81|780
1665058200000|2022-10-06 12:10:00|691.93|686.73|692.99|687.79|692.99|687.79|691.57|686.37|687
1665058500000|2022-10-06 12:15:00|692.75|687.55|691.17|685.97|692.88|687.68|690.84|685.64|695
1665058800000|2022-10-06 12:20:00|691.16|685.96|692.21|687.01|692.45|687.25|690.71|685.51|688
1665059100000|2022-10-06 12:25:00|692.27|687.07|691.85|686.65|693.11|687.91|691.71|686.51|677
1665059400000|2022-10-06 12:30:00|691.83|686.63|696.09|690.89|696.68|691.48|691.82|686.62|1017
1665059700000|2022-10-06 12:35:00|696.16|690.96|696.12|690.92|696.95|691.75|695.85|690.65|881
1665060000000|2022-10-06 12:40:00|696.21|691.01|694.35|689.15|696.55|691.35|694.05|688.85|808
1665060300000|2022-10-06 12:45:00|694.34|689.14|694.01|688.81|695.22|690.02|692.77|687.57|839
1665060600000|2022-10-06 12:50:00|693.78|688.58|693.82|688.62|694.77|689.57|693.55|688.35|781
1665060900000|2022-10-06 12:55:00|694.12|688.92|694.12|688.92|694.24|689.04|692.79|687.59|762
1665061200000|2022-10-06 13:00:00|693.96|688.76|690.33|685.13|694.26|689.06|690.24|685.04|913
1665061500000|2022-10-06 13:05:00|690.32|685.12|690.88|685.68|692.32|687.12|690.25|685.05|823
1665061800000|2022-10-06 13:10:00|690.91|685.71|692.81|687.61|692.89|687.69|690.07|684.87|788
1665062100000|2022-10-06 13:15:00|692.84|687.64|689.92|684.72|692.98|687.78|689.84|684.64|726
1665062400000|2022-10-06 13:20:00|689.93|684.73|688.21|683.01|689.95|684.75|687.14|681.94|875
1665062700000|2022-10-06 13:25:00|688.22|683.02|687.22|682.02|688.28|683.08|685.64|680.44|890
1665063000000|2022-10-06 13:30:00|687.2|682|691|685.8|691.27|686.07|686.74|681.54|1033
1665063300000|2022-10-06 13:35:00|690.93|685.73|692.98|687.78|693|687.8|689.16|683.96|969
1665063600000|2022-10-06 13:40:00|692.97|687.77|693.61|688.41|695.95|690.75|692.52|687.32|972
1665063900000|2022-10-06 13:45:00|693.52|688.32|690.05|684.85|694.48|689.28|689.03|683.83|955
1665064200000|2022-10-06 13:50:00|690.19|684.99|692.24|687.04|692.55|687.35|689.88|684.68|935
1665064500000|2022-10-06 13:55:00|692.23|687.03|687.62|682.42|692.28|687.08|687.59|682.39|993
1665064800000|2022-10-06 14:00:00|687.61|682.41|683.05|677.85|687.63|682.43|682.21|677.01|1041
1665065100000|2022-10-06 14:05:00|682.9|677.7|680.72|675.52|682.91|677.71|678.58|673.38|1083
1665065400000|2022-10-06 14:10:00|680.71|675.51|679.83|674.63|680.77|675.57|677.83|672.63|1027
1665065700000|2022-10-06 14:15:00|679.85|674.65|682.55|677.35|683.93|678.73|679.31|674.11|946
1665066000000|2022-10-06 14:20:00|682.73|677.53|682.02|676.82|683|677.8|680.27|675.07|992
1665066300000|2022-10-06 14:25:00|682|676.8|680.16|674.96|682.89|677.69|679.9|674.7|1000
1665066600000|2022-10-06 14:30:00|680.19|674.99|681.21|676.01|683.78|678.58|679.91|674.71|980
1665066900000|2022-10-06 14:35:00|681.16|675.96|683.09|677.89|683.86|678.66|680.67|675.47|979
1665067200000|2022-10-06 14:40:00|683.07|677.87|688.23|683.03|688.27|683.07|682.91|677.71|1002
1665067500000|2022-10-06 14:45:00|688.27|683.07|691.29|686.09|691.39|686.19|686.9|681.7|985
1665067800000|2022-10-06 14:50:00|691.31|686.11|688.75|683.55|691.79|686.59|688.09|682.89|944
1665068100000|2022-10-06 14:55:00|688.74|683.54|688.86|683.66|689.14|683.94|687.09|681.89|874
1665068400000|2022-10-06 15:00:00|688.9|683.7|686.45|681.25|689.06|683.86|685.22|680.02|903
1665068700000|2022-10-06 15:05:00|686.28|681.08|686.8|681.6|687.96|682.76|686.15|680.95|903
1665069000000|2022-10-06 15:10:00|686.83|681.63|685.73|680.53|687.35|682.15|685.71|680.51|855
1665069300000|2022-10-06 15:15:00|685.74|680.54|689.32|684.12|689.41|684.21|685.26|680.06|950
1665069600000|2022-10-06 15:20:00|689.3|684.1|691.47|686.27|691.54|686.34|689.06|683.86|857
1665069900000|2022-10-06 15:25:00|691.44|686.24|692.98|687.78|693.33|688.13|690.88|685.68|853
1665070200000|2022-10-06 15:30:00|692.97|687.77|690.81|685.61|692.97|687.77|690.17|684.97|780
1665070500000|2022-10-06 15:35:00|690.91|685.71|689.19|683.99|692.41|687.21|689.15|683.95|826
1665070800000|2022-10-06 15:40:00|689.18|683.98|689.21|684.01|690.42|685.22|688.62|683.42|812
1665071100000|2022-10-06 15:45:00|689.2|684|691.34|686.14|691.92|686.72|688.74|683.54|802
1665071400000|2022-10-06 15:50:00|691.29|686.09|693.39|688.19|693.9|688.7|690.97|685.77|799
1665071700000|2022-10-06 15:55:00|693.38|688.18|691.8|686.6|693.41|688.21|689.36|684.16|849
1665072000000|2022-10-06 16:00:00|691.82|686.62|692.94|687.74|698.42|693.22|690.65|685.45|958
1665072300000|2022-10-06 16:05:00|692.92|687.72|687.24|682.04|693.09|687.89|686.57|681.37|989
1665072600000|2022-10-06 16:10:00|687.22|682.02|689.09|683.89|689.42|684.22|687.21|682.01|895
1665072900000|2022-10-06 16:15:00|689.15|683.95|692.63|687.43|692.76|687.56|689.04|683.84|825
1665073200000|2022-10-06 16:20:00|692.53|687.33|693.53|688.33|694.07|688.87|691.54|686.34|823
1665073500000|2022-10-06 16:25:00|693.58|688.38|692.14|686.94|694.18|688.98|691.4|686.2|845
1665073800000|2022-10-06 16:30:00|692.18|686.98|691.1|685.9|692.89|687.69|690.16|684.96|856
1665074100000|2022-10-06 16:35:00|691.19|685.99|691.53|686.33|691.99|686.79|690.28|685.08|786
1665074400000|2022-10-06 16:40:00|691.51|686.31|693.08|687.88|693.33|688.13|691.11|685.91|708
1665074700000|2022-10-06 16:45:00|693.09|687.89|692.37|687.17|693.63|688.43|692.18|686.98|792
1665075000000|2022-10-06 16:50:00|692.42|687.22|692.27|687.07|693.38|688.18|691.58|686.38|748
1665075300000|2022-10-06 16:55:00|692.25|687.05|691.9|686.7|693.03|687.83|691.81|686.61|680
1665075600000|2022-10-06 17:00:00|691.86|686.66|692.24|687.04|692.58|687.38|690.93|685.73|770
1665075900000|2022-10-06 17:05:00|692.21|687.01|691.25|686.05|692.71|687.51|690.36|685.16|648
1665076200000|2022-10-06 17:10:00|691.23|686.03|693.45|688.25|693.72|688.52|690.89|685.69|739
1665076500000|2022-10-06 17:15:00|693.47|688.27|693.38|688.18|693.73|688.53|692.26|687.06|747
1665076800000|2022-10-06 17:20:00|693.39|688.19|692.09|686.89|695.22|690.02|691.78|686.58|974
1665077100000|2022-10-06 17:25:00|692.12|686.92|695|689.8|695.11|689.91|692.03|686.83|821
1665077400000|2022-10-06 17:30:00|695.09|689.89|693.27|688.07|695.09|689.89|692.39|687.19|818
1665077700000|2022-10-06 17:35:00|693.28|688.08|692.25|687.05|693.53|688.33|692.15|686.95|718
1665078000000|2022-10-06 17:40:00|692.24|687.04|692.32|687.12|693.12|687.92|692.11|686.91|686
1665078300000|2022-10-06 17:45:00|692.31|687.11|692.64|687.44|692.68|687.48|691.38|686.18|759
1665078600000|2022-10-06 17:50:00|692.65|687.45|692.27|687.07|692.69|687.49|690.66|685.46|649
1665078900000|2022-10-06 17:55:00|692.32|687.12|692.72|687.52|693.52|688.32|692.26|687.06|633
1665079200000|2022-10-06 18:00:00|692.73|687.53|690.32|685.12|692.75|687.55|689.73|684.53|739
1665079500000|2022-10-06 18:05:00|690.3|685.1|690.12|684.92|690.51|685.31|688.78|683.58|697
1665079800000|2022-10-06 18:10:00|690.11|684.91|691.96|686.76|692.01|686.81|690.1|684.9|611
1665080100000|2022-10-06 18:15:00|691.93|686.73|692.98|687.78|693.36|688.16|691.58|686.38|619
1665080400000|2022-10-06 18:20:00|692.99|687.79|693.1|687.9|694.65|689.45|692.84|687.64|584
1665080700000|2022-10-06 18:25:00|693.05|687.85|693.54|688.34|694.49|689.29|692.56|687.36|582
1665081000000|2022-10-06 18:30:00|693.48|688.28|691.58|686.38|694.86|689.66|690.81|685.61|764
1665081300000|2022-10-06 18:35:00|691.6|686.4|692.43|687.23|693.27|688.07|691.54|686.34|653
1665081600000|2022-10-06 18:40:00|692.42|687.22|691.43|686.23|693.1|687.9|691.23|686.03|658
1665081900000|2022-10-06 18:45:00|691.42|686.22|690.06|684.86|691.49|686.29|689.81|684.61|810
1665082200000|2022-10-06 18:50:00|690.05|684.85|691.34|686.14|691.37|686.17|688.91|683.71|745
1665082500000|2022-10-06 18:55:00|691.33|686.13|691.22|686.02|692.93|687.73|690.7|685.5|724
1665082800000|2022-10-06 19:00:00|691.24|686.04|691.71|686.51|692.25|687.05|690.23|685.03|857
1665083100000|2022-10-06 19:05:00|691.7|686.5|693.29|688.09|693.37|688.17|690.69|685.49|736
1665083400000|2022-10-06 19:10:00|693.24|688.04|695.91|690.71|695.95|690.75|692.74|687.54|654
1665083700000|2022-10-06 19:15:00|695.89|690.69|694.56|689.36|696.31|691.11|692.65|687.45|713
1665084000000|2022-10-06 19:20:00|694.57|689.37|696.26|691.06|696.48|691.28|694.4|689.2|732
1665084300000|2022-10-06 19:25:00|696.29|691.09|695.26|690.06|696.55|691.35|695.2|690|714
1665084600000|2022-10-06 19:30:00|695.24|690.04|693.56|688.36|695.58|690.38|693.45|688.25|705
1665084900000|2022-10-06 19:35:00|693.6|688.4|694.24|689.04|694.77|689.57|693.01|687.81|740
1665085200000|2022-10-06 19:40:00|694.15|688.95|695.1|689.9|695.27|690.07|693.68|688.48|640
1665085500000|2022-10-06 19:45:00|695.13|689.93|693.29|688.09|695.17|689.97|693.18|687.98|750
1665085800000|2022-10-06 19:50:00|693.33|688.13|694.41|689.21|694.67|689.47|693.29|688.09|813
1665086100000|2022-10-06 19:55:00|694.53|689.33|695.37|690.17|696.02|690.82|694.4|689.2|796
1665086400000|2022-10-06 20:00:00|695.44|690.24|695.01|689.81|696|690.8|694.86|689.66|708
1665086700000|2022-10-06 20:05:00|695.02|689.82|696.29|691.09|696.36|691.16|694.95|689.75|516
1665087000000|2022-10-06 20:10:00|696.25|691.05|695.02|689.82|697.33|692.13|694.85|689.65|505
1665087300000|2022-10-06 20:15:00|695|689.8|695.29|690.09|696.99|691.79|694.94|689.74|647
1665087600000|2022-10-06 20:20:00|695.33|690.13|695.63|690.43|696.67|691.47|695.14|689.94|625
1665087900000|2022-10-06 20:25:00|695.64|690.44|695.15|689.95|695.75|690.55|694.37|689.17|521
1665088200000|2022-10-06 20:30:00|695.17|689.97|697.34|692.14|697.44|692.24|694.06|688.86|546
1665088500000|2022-10-06 20:35:00|697.2|692|697.89|692.69|697.95|692.75|696.07|690.87|618
1665088800000|2022-10-06 20:40:00|697.95|692.75|698.02|692.82|698.64|693.44|697.18|691.98|561
1665089100000|2022-10-06 20:45:00|698.01|692.81|699.36|694.16|699.45|694.25|697.85|692.65|599
1665089400000|2022-10-06 20:50:00|699.34|694.14|700.04|694.84|700.22|695.02|698.91|693.71|462
1665089700000|2022-10-06 20:55:00|700.18|694.98|700.06|694.86|700.3|695.1|699.32|694.12|534
1665090000000|2022-10-06 21:00:00|700|694.8|699.49|694.29|701.16|695.96|699.14|693.94|547
1665090300000|2022-10-06 21:05:00|699.58|694.38|696.83|691.63|699.98|694.78|696.82|691.62|458
1665090600000|2022-10-06 21:10:00|696.82|691.62|697.35|692.15|698.29|693.09|696.44|691.24|386
1665090900000|2022-10-06 21:15:00|697.36|692.16|697.32|692.12|699.44|694.24|697.28|692.08|365
1665091200000|2022-10-06 21:20:00|697.31|692.11|695.63|690.43|697.39|692.19|695.61|690.41|393
1665091500000|2022-10-06 21:25:00|695.62|690.42|694.57|689.37|696.49|691.29|694.05|688.85|320
1665091800000|2022-10-06 21:30:00|694.55|689.35|694.72|689.52|695.49|690.29|694.17|688.97|300
1665092100000|2022-10-06 21:35:00|694.76|689.56|697.26|692.06|697.27|692.07|694.75|689.55|312
1665092400000|2022-10-06 21:40:00|697.25|692.05|698.16|692.96|699.45|694.25|697.05|691.85|395
1665092700000|2022-10-06 21:45:00|698.14|692.94|697|691.8|698.15|692.95|696.94|691.74|282
1665093000000|2022-10-06 21:50:00|696.98|691.78|693.83|688.63|696.98|691.78|693.47|688.27|331
1665093300000|2022-10-06 21:55:00|693.84|688.64|692.33|687.13|693.92|688.72|691.32|686.12|484
1665093600000|2022-10-06 22:00:00|692.34|687.14|694.41|689.21|695.22|690.02|690.3|685.1|690
1665093900000|2022-10-06 22:05:00|694.39|689.19|692.2|687|694.44|689.24|691.97|686.77|493
1665094200000|2022-10-06 22:10:00|692.1|686.9|690.18|684.98|692.29|687.09|690.09|684.89|407
1665094500000|2022-10-06 22:15:00|690.2|685|691.09|685.89|693.15|687.95|689.06|683.86|764
1665094800000|2022-10-06 22:20:00|691.15|685.95|690.18|684.98|691.4|686.2|689.33|684.13|503
1665095100000|2022-10-06 22:25:00|690.12|684.92|691.02|685.82|691.3|686.1|690|684.8|433
1665095400000|2022-10-06 22:30:00|691.04|685.84|691.2|686|692.27|687.07|691.04|685.84|643
1665095700000|2022-10-06 22:35:00|691.25|686.05|692.34|687.14|693.3|688.1|690.21|685.01|583
1665096000000|2022-10-06 22:40:00|692.36|687.16|692.53|687.33|692.77|687.57|691.25|686.05|444
1665096300000|2022-10-06 22:45:00|692.5|687.3|691.23|686.03|693.3|688.1|691.23|686.03|508
1665096600000|2022-10-06 22:50:00|691.24|686.04|691.18|685.98|692.34|687.14|690.22|685.02|490
1665096900000|2022-10-06 22:55:00|691.05|685.85|689.35|684.15|691.28|686.08|689.09|683.89|469
1665097200000|2022-10-06 23:00:00|689.38|684.18|690.31|685.11|690.38|685.18|689.22|684.02|664
1665097500000|2022-10-06 23:05:00|690.3|685.1|691.07|685.87|691.31|686.11|689.26|684.06|541
1665097800000|2022-10-06 23:10:00|691.09|685.89|691.12|685.92|691.44|686.24|690.08|684.88|542
1665098100000|2022-10-06 23:15:00|691.14|685.94|691.35|686.15|691.55|686.35|690.96|685.76|539
1665098400000|2022-10-06 23:20:00|691.37|686.17|690.19|684.99|691.39|686.19|689.96|684.76|478
1665098700000|2022-10-06 23:25:00|690.26|685.06|690.3|685.1|691.13|685.93|690.04|684.84|475
1665099000000|2022-10-06 23:30:00|690.31|685.11|691.01|685.81|691.09|685.89|690.1|684.9|438
1665099300000|2022-10-06 23:35:00|690.97|685.77|690.2|685|690.97|685.77|689.24|684.04|415
1665099600000|2022-10-06 23:40:00|690.21|685.01|690.03|684.83|690.21|685.01|689.15|683.95|425
1665099900000|2022-10-06 23:45:00|690.04|684.84|689.29|684.09|690.2|685|688.28|683.08|493
1665100200000|2022-10-06 23:50:00|689.3|684.1|689.3|684.1|689.39|684.19|688.24|683.04|448
1665100500000|2022-10-06 23:55:00|689.32|684.12|690.19|684.99|690.35|685.15|688.75|683.55|489
1665100800000|2022-10-07 00:00:00|690.2|685|691.31|686.11|691.42|686.22|690.15|684.95|488
1665101100000|2022-10-07 00:05:00|691.29|686.09|693.29|688.09|693.33|688.13|691.2|686|581
1665101400000|2022-10-07 00:10:00|693.31|688.11|696.24|691.04|697.42|692.22|693.23|688.03|679
1665101700000|2022-10-07 00:15:00|696.27|691.07|697.22|692.02|698.29|693.09|696.13|690.93|653
1665102000000|2022-10-07 00:20:00|697.19|691.99|696.04|690.84|697.29|692.09|695.19|689.99|615
1665102300000|2022-10-07 00:25:00|696.08|690.88|699.09|693.89|699.15|693.95|695.81|690.61|626
1665102600000|2022-10-07 00:30:00|699.07|693.87|697.05|691.85|699.96|694.76|696.85|691.65|709
1665102900000|2022-10-07 00:35:00|697.03|691.83|698.56|693.36|699.36|694.16|696.38|691.18|610
1665103200000|2022-10-07 00:40:00|698.59|693.39|699.44|694.24|700.4|695.2|698.34|693.14|567
1665103500000|2022-10-07 00:45:00|699.48|694.28|699.23|694.03|700.41|695.21|698.65|693.45|598
1665103800000|2022-10-07 00:50:00|699.24|694.04|698.42|693.22|699.56|694.36|698.33|693.13|507
1665104100000|2022-10-07 00:55:00|698.41|693.21|697.22|692.02|698.41|693.21|697.06|691.86|559
1665104400000|2022-10-07 01:00:00|697.21|692.01|698.26|693.06|698.37|693.17|697.18|691.98|588
1665104700000|2022-10-07 01:05:00|698.25|693.05|702.07|696.87|702.47|697.27|698.21|693.01|576
1665105000000|2022-10-07 01:10:00|702.08|696.88|705.25|700.05|706.88|701.68|701.27|696.07|869
1665105300000|2022-10-07 01:15:00|705.32|700.12|704.22|699.02|706.28|701.08|703.95|698.75|748
1665105600000|2022-10-07 01:20:00|704.19|698.99|701.88|696.68|704.2|699|701.13|695.93|739
1665105900000|2022-10-07 01:25:00|701.89|696.69|702.97|697.77|703.09|697.89|701.03|695.83|568
1665106200000|2022-10-07 01:30:00|702.96|697.76|701.87|696.67|703.25|698.05|701.81|696.61|541
1665106500000|2022-10-07 01:35:00|701.88|696.68|702.31|697.11|705.26|700.06|701.86|696.66|602
1665106800000|2022-10-07 01:40:00|702.39|697.19|703.18|697.98|703.43|698.23|701.84|696.64|453
1665107100000|2022-10-07 01:45:00|703.11|697.91|700.33|695.13|703.12|697.92|700.2|695|538
1665107400000|2022-10-07 01:50:00|700.34|695.14|701.43|696.23|701.43|696.23|699.96|694.76|493
1665107700000|2022-10-07 01:55:00|701.41|696.21|701.2|696|701.42|696.22|700.27|695.07|415
1665108000000|2022-10-07 02:00:00|701.17|695.97|702.05|696.85|702.22|697.02|700.97|695.77|439
1665108300000|2022-10-07 02:05:00|702.04|696.84|702.05|696.85|702.32|697.12|701.83|696.63|372
1665108600000|2022-10-07 02:10:00|702.06|696.86|700.95|695.75|702.21|697.01|700.95|695.75|377
1665108900000|2022-10-07 02:15:00|701.15|695.95|701.15|695.95|701.33|696.13|700.95|695.75|342
1665109200000|2022-10-07 02:20:00|701.14|695.94|702.43|697.23|702.63|697.43|701.09|695.89|509
1665109500000|2022-10-07 02:25:00|702.37|697.17|705.29|700.09|705.51|700.31|702.07|696.87|712
1665109800000|2022-10-07 02:30:00|705.33|700.13|705.35|700.15|706.33|701.13|705.21|700.01|606
1665110100000|2022-10-07 02:35:00|705.37|700.17|706.4|701.2|706.4|701.2|703.15|697.95|656
1665110400000|2022-10-07 02:40:00|706.41|701.21|707.18|701.98|707.56|702.36|706.06|700.86|606
1665110700000|2022-10-07 02:45:00|707.25|702.05|709.06|703.86|709.43|704.23|706.93|701.73|757
1665111000000|2022-10-07 02:50:00|709.08|703.88|709.08|703.88|709.34|704.14|706.14|700.94|732
1665111300000|2022-10-07 02:55:00|709.07|703.87|707.02|701.82|709.12|703.92|706.9|701.7|583
1665111600000|2022-10-07 03:00:00|706.99|701.79|705.96|700.76|707.15|701.95|704.98|699.78|533
1665111900000|2022-10-07 03:05:00|706.01|700.81|708.1|702.9|708.34|703.14|705.85|700.65|430
1665112200000|2022-10-07 03:10:00|708.11|702.91|709.33|704.13|709.34|704.14|707.97|702.77|440
1665112500000|2022-10-07 03:15:00|709.34|704.14|709.05|703.85|710.21|705.01|708.94|703.74|511
1665112800000|2022-10-07 03:20:00|709.03|703.83|707.07|701.87|710.23|705.03|706.95|701.75|637
1665113100000|2022-10-07 03:25:00|707.04|701.84|708.91|703.71|709.39|704.19|707.01|701.81|586
1665113400000|2022-10-07 03:30:00|708.89|703.69|707.17|701.97|708.96|703.76|706.8|701.6|642
1665113700000|2022-10-07 03:35:00|707.18|701.98|705.92|700.72|708.03|702.83|705.76|700.56|515
1665114000000|2022-10-07 03:40:00|705.79|700.59|705.35|700.15|706.78|701.58|705.23|700.03|455
1665114300000|2022-10-07 03:45:00|705.39|700.19|705.28|700.08|705.44|700.24|704.78|699.58|504
1665114600000|2022-10-07 03:50:00|705.26|700.06|704.36|699.16|705.33|700.13|703.29|698.09|595
1665114900000|2022-10-07 03:55:00|704.2|699|704.28|699.08|704.43|699.23|703.81|698.61|573
1665115200000|2022-10-07 04:00:00|704.27|699.07|703.3|698.1|705.19|699.99|703.12|697.92|565
1665115500000|2022-10-07 04:05:00|703.29|698.09|702.28|697.08|703.6|698.4|701.42|696.22|603
1665115800000|2022-10-07 04:10:00|702.3|697.1|703.3|698.1|703.5|698.3|702|696.8|420
1665116100000|2022-10-07 04:15:00|703.31|698.11|702.3|697.1|704.48|699.28|702.29|697.09|499
1665116400000|2022-10-07 04:20:00|702.32|697.12|700.17|694.97|702.5|697.3|700.12|694.92|550
1665116700000|2022-10-07 04:25:00|700.15|694.95|698.55|693.35|700.43|695.23|698.4|693.2|519
1665117000000|2022-10-07 04:30:00|698.53|693.33|697.75|692.55|700.12|694.92|697.29|692.09|664
1665117300000|2022-10-07 04:35:00|697.81|692.61|698.32|693.12|698.8|693.6|697.59|692.39|494
1665117600000|2022-10-07 04:40:00|698.34|693.14|696.29|691.09|698.62|693.42|696.19|690.99|597
1665117900000|2022-10-07 04:45:00|696.3|691.1|697.57|692.37|697.84|692.64|695.75|690.55|557
1665118200000|2022-10-07 04:50:00|697.59|692.39|697.4|692.2|697.77|692.57|697.06|691.86|358
1665118500000|2022-10-07 04:55:00|697.47|692.27|695.55|690.35|697.58|692.38|695.46|690.26|532
1665118800000|2022-10-07 05:00:00|695.53|690.33|696.43|691.23|696.65|691.45|695.03|689.83|700
1665119100000|2022-10-07 05:05:00|696.46|691.26|699.12|693.92|699.4|694.2|696.43|691.23|647
1665119400000|2022-10-07 05:10:00|699.1|693.9|698.06|692.86|699.58|694.38|697.35|692.15|528
1665119700000|2022-10-07 05:15:00|698.03|692.83|697.59|692.39|699.34|694.14|697.44|692.24|465
1665120000000|2022-10-07 05:20:00|697.56|692.36|698.42|693.22|698.48|693.28|697.45|692.25|428
1665120300000|2022-10-07 05:25:00|698.41|693.21|697.3|692.1|698.57|693.37|697.29|692.09|555
1665120600000|2022-10-07 05:30:00|697.31|692.11|697.51|692.31|697.61|692.41|697.18|691.98|466
1665120900000|2022-10-07 05:35:00|697.56|692.36|698.15|692.95|698.42|693.22|697.31|692.11|528
1665121200000|2022-10-07 05:40:00|698.24|693.04|697.5|692.3|698.35|693.15|697.3|692.1|570
1665121500000|2022-10-07 05:45:00|697.51|692.31|698.33|693.13|698.52|693.32|697.38|692.18|485
1665121800000|2022-10-07 05:50:00|698.35|693.15|698.43|693.23|698.59|693.39|697.14|691.94|370
1665122100000|2022-10-07 05:55:00|698.48|693.28|699.16|693.96|699.41|694.21|698.36|693.16|545
1665122400000|2022-10-07 06:00:00|699.19|693.99|698.41|693.21|700.49|695.29|698.4|693.2|547
1665122700000|2022-10-07 06:05:00|698.38|693.18|698.51|693.31|699.71|694.51|698.26|693.06|545
1665123000000|2022-10-07 06:10:00|698.61|693.41|698.42|693.22|698.61|693.41|698.24|693.04|386
1665123300000|2022-10-07 06:15:00|698.4|693.2|695.28|690.08|698.51|693.31|695.16|689.96|426
1665123600000|2022-10-07 06:20:00|695.29|690.09|694.08|688.88|695.43|690.23|693.45|688.25|594
1665123900000|2022-10-07 06:25:00|694.03|688.83|692.54|687.34|694.48|689.28|691.39|686.19|835
1665124200000|2022-10-07 06:30:00|692.57|687.37|692.48|687.28|693.23|688.03|692.19|686.99|790
1665124500000|2022-10-07 06:35:00|692.43|687.23|690.85|685.65|692.53|687.33|690.34|685.14|744
1665124800000|2022-10-07 06:40:00|690.86|685.66|691.15|685.95|691.6|686.4|690.19|684.99|740
1665125100000|2022-10-07 06:45:00|691.17|685.97|693.2|688|693.55|688.35|690.37|685.17|613
1665125400000|2022-10-07 06:50:00|693.21|688.01|693.49|688.29|693.56|688.36|692.41|687.21|478
1665125700000|2022-10-07 06:55:00|693.53|688.33|692.59|687.39|694.09|688.89|692.26|687.06|585
1665126000000|2022-10-07 07:00:00|692.6|687.4|693.19|687.99|693.53|688.33|692.23|687.03|739
1665126300000|2022-10-07 07:05:00|693.3|688.1|694.52|689.32|695.41|690.21|692.89|687.69|623
1665126600000|2022-10-07 07:10:00|694.51|689.31|694.49|689.29|694.95|689.75|694.24|689.04|619
1665126900000|2022-10-07 07:15:00|694.53|689.33|695.21|690.01|695.63|690.43|693.81|688.61|619
1665127200000|2022-10-07 07:20:00|695.23|690.03|695.26|690.06|695.37|690.17|693.67|688.47|530
1665127500000|2022-10-07 07:25:00|695.27|690.07|693.73|688.53|695.34|690.14|693.68|688.48|465
1665127800000|2022-10-07 07:30:00|693.74|688.54|693.42|688.22|693.77|688.57|692.12|686.92|443
1665128100000|2022-10-07 07:35:00|693.43|688.23|693.98|688.78|694.47|689.27|693.32|688.12|429
1665128400000|2022-10-07 07:40:00|693.96|688.76|693.34|688.14|694.35|689.15|693.23|688.03|472
1665128700000|2022-10-07 07:45:00|693.36|688.16|694.13|688.93|694.35|689.15|692.98|687.78|508
1665129000000|2022-10-07 07:50:00|694.11|688.91|694.24|689.04|694.3|689.1|693.26|688.06|546
1665129300000|2022-10-07 07:55:00|694.25|689.05|693.54|688.34|694.58|689.38|693.32|688.12|490
1665129600000|2022-10-07 08:00:00|693.48|688.28|693.58|688.38|694.05|688.85|692.32|687.12|505
1665129900000|2022-10-07 08:05:00|693.61|688.41|693.19|687.99|693.68|688.48|693.12|687.92|362
1665130200000|2022-10-07 08:10:00|693.16|687.96|694.57|689.37|694.57|689.37|693.16|687.96|440
1665130500000|2022-10-07 08:15:00|694.56|689.36|696.17|690.97|696.19|690.99|694.33|689.13|424
1665130800000|2022-10-07 08:20:00|696.14|690.94|696.45|691.25|697.6|692.4|695.94|690.74|466
1665131100000|2022-10-07 08:25:00|696.46|691.26|695.55|690.35|697.26|692.06|695.33|690.13|425
1665131400000|2022-10-07 08:30:00|695.51|690.31|695.61|690.41|696.08|690.88|695.2|690|420
1665131700000|2022-10-07 08:35:00|695.6|690.4|695.66|690.46|696.58|691.38|695.32|690.12|475
1665132000000|2022-10-07 08:40:00|695.65|690.45|696.3|691.1|696.34|691.14|695.49|690.29|453
1665132300000|2022-10-07 08:45:00|696.27|691.07|693.99|688.79|696.44|691.24|693.86|688.66|499
1665132600000|2022-10-07 08:50:00|694.02|688.82|694.06|688.86|694.25|689.05|693.85|688.65|281
1665132900000|2022-10-07 08:55:00|694.09|688.89|695.94|690.74|696.04|690.84|694.07|688.87|364
1665133200000|2022-10-07 09:00:00|695.93|690.73|696.91|691.71|697.1|691.9|695.39|690.19|450
1665133500000|2022-10-07 09:05:00|696.9|691.7|697.36|692.16|697.5|692.3|696.36|691.16|412
1665133800000|2022-10-07 09:10:00|697.4|692.2|698.01|692.81|698.61|693.41|697.01|691.81|379
1665134100000|2022-10-07 09:15:00|697.98|692.78|698.4|693.2|698.56|693.36|697.35|692.15|529
1665134400000|2022-10-07 09:20:00|698.39|693.19|698.62|693.42|698.95|693.75|697.39|692.19|508
1665134700000|2022-10-07 09:25:00|698.63|693.43|697.29|692.09|698.67|693.47|696.77|691.57|529
1665135000000|2022-10-07 09:30:00|697.3|692.1|696.35|691.15|697.31|692.11|695.33|690.13|449
1665135300000|2022-10-07 09:35:00|696.37|691.17|696.3|691.1|696.63|691.43|695.09|689.89|532
1665135600000|2022-10-07 09:40:00|696.31|691.11|696.15|690.95|696.59|691.39|695.98|690.78|384
1665135900000|2022-10-07 09:45:00|696.14|690.94|696|690.8|696.46|691.26|695.96|690.76|450
1665136200000|2022-10-07 09:50:00|696.02|690.82|696.3|691.1|696.96|691.76|695.95|690.75|367
1665136500000|2022-10-07 09:55:00|696.31|691.11|694.93|689.73|696.51|691.31|694.57|689.37|359
1665136800000|2022-10-07 10:00:00|694.95|689.75|693.83|688.63|695.48|690.28|693.8|688.6|505
1665137100000|2022-10-07 10:05:00|693.86|688.66|693.46|688.26|694.06|688.86|693.3|688.1|402
1665137400000|2022-10-07 10:10:00|693.44|688.24|692.26|687.06|693.95|688.75|692.25|687.05|534
1665137700000|2022-10-07 10:15:00|692.28|687.08|691.45|686.25|692.6|687.4|691.07|685.87|549
1665138000000|2022-10-07 10:20:00|691.51|686.31|692.47|687.27|692.94|687.74|691.41|686.21|394
1665138300000|2022-10-07 10:25:00|692.5|687.3|691.92|686.72|692.59|687.39|691.22|686.02|383
1665138600000|2022-10-07 10:30:00|691.9|686.7|692.17|686.97|692.21|687.01|691.21|686.01|480
1665138900000|2022-10-07 10:35:00|692.23|687.03|692.34|687.14|693.04|687.84|691.32|686.12|456
1665139200000|2022-10-07 10:40:00|692.33|687.13|691.87|686.67|692.85|687.65|691.11|685.91|434
1665139500000|2022-10-07 10:45:00|691.86|686.66|691.28|686.08|691.98|686.78|690.75|685.55|474
1665139800000|2022-10-07 10:50:00|691.27|686.07|691.85|686.65|691.98|686.78|691.09|685.89|452
1665140100000|2022-10-07 10:55:00|691.82|686.62|692.34|687.14|693.33|688.13|691.34|686.14|608
1665140400000|2022-10-07 11:00:00|692.35|687.15|694|688.8|694.56|689.36|692.2|687|586
1665140700000|2022-10-07 11:05:00|693.99|688.79|693.11|687.91|694.23|689.03|692.53|687.33|499
1665141000000|2022-10-07 11:10:00|693.1|687.9|692.87|687.67|693.27|688.07|692.69|687.49|407
1665141300000|2022-10-07 11:15:00|692.88|687.68|692.88|687.68|693|687.8|692.21|687.01|445
1665141600000|2022-10-07 11:20:00|692.85|687.65|693.21|688.01|693.31|688.11|692.45|687.25|397
1665141900000|2022-10-07 11:25:00|693.22|688.02|693.2|688|693.43|688.23|692.87|687.67|430
1665142200000|2022-10-07 11:30:00|693.25|688.05|693.38|688.18|693.51|688.31|692.15|686.95|411
1665142500000|2022-10-07 11:35:00|693.4|688.2|692.39|687.19|693.58|688.38|692.04|686.84|521
1665142800000|2022-10-07 11:40:00|692.4|687.2|692.84|687.64|693.12|687.92|692.18|686.98|425
1665143100000|2022-10-07 11:45:00|692.89|687.69|693.08|687.88|693.31|688.11|692.28|687.08|503
1665143400000|2022-10-07 11:50:00|693.2|688|694.11|688.91|694.57|689.37|692.96|687.76|466
1665143700000|2022-10-07 11:55:00|694.15|688.95|694.35|689.15|694.5|689.3|694.1|688.9|367
1665144000000|2022-10-07 12:00:00|694.33|689.13|697.03|691.83|697.23|692.03|693.78|688.58|570
1665144300000|2022-10-07 12:05:00|697.07|691.87|697.06|691.86|698.12|692.92|696.36|691.16|579
1665144600000|2022-10-07 12:10:00|697.08|691.88|697.4|692.2|697.52|692.32|696.81|691.61|489
1665144900000|2022-10-07 12:15:00|697.31|692.11|697.22|692.02|698.55|693.35|697.04|691.84|600
1665145200000|2022-10-07 12:20:00|697.23|692.03|697.88|692.68|698.03|692.83|697.01|691.81|561
1665145500000|2022-10-07 12:25:00|697.86|692.66|697.36|692.16|699.18|693.98|693.8|688.6|901
1665145800000|2022-10-07 12:30:00|697.74|692.54|691.48|686.28|698.27|693.07|690.57|685.37|1055
1665146100000|2022-10-07 12:35:00|691.45|686.25|690.06|684.86|693.45|688.25|689.28|684.08|996
1665146400000|2022-10-07 12:40:00|690.04|684.84|689.31|684.11|690.83|685.63|689.1|683.9|917
1665146700000|2022-10-07 12:45:00|689.35|684.15|686.7|681.5|689.49|684.29|683.47|678.27|999
1665147000000|2022-10-07 12:50:00|686.6|681.4|685.49|680.29|686.75|681.55|685.21|680.01|950
1665147300000|2022-10-07 12:55:00|685.44|680.24|692.93|687.73|694.94|689.74|685.14|679.94|917
1665147600000|2022-10-07 13:00:00|693.05|687.85|691.74|686.54|693.05|687.85|690.34|685.14|946
1665147900000|2022-10-07 13:05:00|691.41|686.21|697.35|692.15|697.77|692.57|691.15|685.95|890
1665148200000|2022-10-07 13:10:00|697.21|692.01|697.17|691.97|697.75|692.55|695.7|690.5|718
1665148500000|2022-10-07 13:15:00|697.14|691.94|696.09|690.89|697.19|691.99|693.59|688.39|805
1665148800000|2022-10-07 13:20:00|696.08|690.88|696.14|690.94|696.39|691.19|694.35|689.15|790
1665149100000|2022-10-07 13:25:00|696.12|690.92|694.93|689.73|696.33|691.13|693.71|688.51|731
1665149400000|2022-10-07 13:30:00|694.91|689.71|694.7|689.5|695.71|690.51|692.27|687.07|996
1665149700000|2022-10-07 13:35:00|694.59|689.39|695.05|689.85|695.13|689.93|693.24|688.04|879
1665150000000|2022-10-07 13:40:00|695.06|689.86|693.79|688.59|697.61|692.41|693.54|688.34|824
1665150300000|2022-10-07 13:45:00|693.78|688.58|693.33|688.13|695|689.8|692.74|687.54|852
1665150600000|2022-10-07 13:50:00|693.34|688.14|694.15|688.95|694.96|689.76|693.15|687.95|765
1665150900000|2022-10-07 13:55:00|694.13|688.93|693.14|687.94|694.91|689.71|692.8|687.6|674
1665151200000|2022-10-07 14:00:00|693.15|687.95|693.48|688.28|693.83|688.63|692.62|687.42|804
1665151500000|2022-10-07 14:05:00|693.54|688.34|696.57|691.37|697.41|692.21|693.25|688.05|842
1665151800000|2022-10-07 14:10:00|696.62|691.42|697.22|692.02|697.62|692.42|696.2|691|793
1665152100000|2022-10-07 14:15:00|697.25|692.05|701.02|695.82|701.27|696.07|696.15|690.95|810
1665152400000|2022-10-07 14:20:00|701.03|695.83|700.26|695.06|701.43|696.23|700.19|694.99|703
1665152700000|2022-10-07 14:25:00|700.29|695.09|700.08|694.88|701.56|696.36|699.19|693.99|683
1665153000000|2022-10-07 14:30:00|700.13|694.93|699.82|694.62|701.02|695.82|699.39|694.19|757
1665153300000|2022-10-07 14:35:00|699.89|694.69|700.3|695.1|700.37|695.17|699.33|694.13|767
1665153600000|2022-10-07 14:40:00|700.1|694.9|702.41|697.21|702.53|697.33|700.1|694.9|754
1665153900000|2022-10-07 14:45:00|702.36|697.16|703.94|698.74|704.96|699.76|702.33|697.13|816
1665154200000|2022-10-07 14:50:00|704.01|698.81|702.37|697.17|704.38|699.18|701.25|696.05|731
1665154500000|2022-10-07 14:55:00|702.34|697.14|701.53|696.33|702.4|697.2|700.97|695.77|792
1665154800000|2022-10-07 15:00:00|701.58|696.38|702.3|697.1|703.35|698.15|701.4|696.2|700
1665155100000|2022-10-07 15:05:00|702.28|697.08|702.88|697.68|703.07|697.87|700.82|695.62|807
1665155400000|2022-10-07 15:10:00|702.87|697.67|703.01|697.81|704.19|698.99|702.36|697.16|700
1665155700000|2022-10-07 15:15:00|703.06|697.86|700.74|695.54|703.45|698.25|700.67|695.47|596
1665156000000|2022-10-07 15:20:00|700.75|695.55|698.92|693.72|701.21|696.01|698.75|693.55|829
1665156300000|2022-10-07 15:25:00|698.9|693.7|697.05|691.85|698.99|693.79|696.95|691.75|772
1665156600000|2022-10-07 15:30:00|697.07|691.87|699.43|694.23|699.44|694.24|696.98|691.78|718
1665156900000|2022-10-07 15:35:00|699.4|694.2|698.28|693.08|700.27|695.07|698.18|692.98|710
1665157200000|2022-10-07 15:40:00|698.31|693.11|695.59|690.39|698.34|693.14|695.26|690.06|757
1665157500000|2022-10-07 15:45:00|695.6|690.4|693.33|688.13|695.6|690.4|693.3|688.1|738
1665157800000|2022-10-07 15:50:00|693.34|688.14|694.18|688.98|694.5|689.3|693.26|688.06|539
1665158100000|2022-10-07 15:55:00|694.13|688.93|693.2|688|694.2|689|693.07|687.87|667
1665158400000|2022-10-07 16:00:00|693.21|688.01|693.17|687.97|693.25|688.05|690.95|685.75|816
1665158700000|2022-10-07 16:05:00|693.18|687.98|694.37|689.17|694.44|689.24|693|687.8|771
1665159000000|2022-10-07 16:10:00|694.33|689.13|694.69|689.49|696.29|691.09|694.22|689.02|617
1665159300000|2022-10-07 16:15:00|694.64|689.44|693.69|688.49|694.95|689.75|693.68|688.48|552
1665159600000|2022-10-07 16:20:00|693.68|688.48|688.36|683.16|693.82|688.62|687.25|682.05|847
1665159900000|2022-10-07 16:25:00|688.29|683.09|687.38|682.18|690.4|685.2|687.27|682.07|936
1665160200000|2022-10-07 16:30:00|687.35|682.15|686.18|680.98|687.36|682.16|684.84|679.64|885
1665160500000|2022-10-07 16:35:00|686.19|680.99|688.39|683.19|689.29|684.09|684.91|679.71|769
1665160800000|2022-10-07 16:40:00|688.38|683.18|687.87|682.67|688.38|683.18|686.87|681.67|769
1665161100000|2022-10-07 16:45:00|687.88|682.68|687.23|682.03|688.08|682.88|686.42|681.22|731
1665161400000|2022-10-07 16:50:00|687.21|682.01|685.32|680.12|687.22|682.02|685.24|680.04|697
1665161700000|2022-10-07 16:55:00|685.35|680.15|684.02|678.82|685.8|680.6|683.84|678.64|663
1665162000000|2022-10-07 17:00:00|684.07|678.87|679.31|674.11|684.51|679.31|678.76|673.56|848
1665162300000|2022-10-07 17:05:00|679.33|674.13|680.47|675.27|680.64|675.44|679.11|673.91|720
1665162600000|2022-10-07 17:10:00|680.45|675.25|684.1|678.9|684.17|678.97|680.16|674.96|667
1665162900000|2022-10-07 17:15:00|684.12|678.92|682.23|677.03|684.12|678.92|680.59|675.39|709
1665163200000|2022-10-07 17:20:00|682.21|677.01|682.24|677.04|683.54|678.34|681.08|675.88|651
1665163500000|2022-10-07 17:25:00|682.19|676.99|682.68|677.48|683.04|677.84|681.89|676.69|558
1665163800000|2022-10-07 17:30:00|682.63|677.43|678.85|673.65|682.79|677.59|678.54|673.34|679
1665164100000|2022-10-07 17:35:00|678.86|673.66|679.33|674.13|679.9|674.7|678.59|673.39|528
1665164400000|2022-10-07 17:40:00|679.32|674.12|680.31|675.11|680.66|675.46|679.14|673.94|687
1665164700000|2022-10-07 17:45:00|680.3|675.1|679.37|674.17|680.3|675.1|679.07|673.87|715
1665165000000|2022-10-07 17:50:00|679.36|674.16|679.05|673.85|679.84|674.64|678.61|673.41|630
1665165300000|2022-10-07 17:55:00|679.06|673.86|679.05|673.85|679.65|674.45|678.42|673.22|600
1665165600000|2022-10-07 18:00:00|679.01|673.81|678.52|673.32|679.18|673.98|678.23|673.03|711
1665165900000|2022-10-07 18:05:00|678.56|673.36|678.92|673.72|679.28|674.08|678.28|673.08|550
1665166200000|2022-10-07 18:10:00|678.93|673.73|679.07|673.87|679.09|673.89|678.18|672.98|521
1665166500000|2022-10-07 18:15:00|679.08|673.88|680.04|674.84|680.39|675.19|678.95|673.75|591
1665166800000|2022-10-07 18:20:00|680.03|674.83|678.36|673.16|680.17|674.97|678.22|673.02|623
1665167100000|2022-10-07 18:25:00|678.35|673.15|675.48|670.28|678.95|673.75|675.22|670.02|638
1665167400000|2022-10-07 18:30:00|675.45|670.25|676.21|671.01|676.45|671.25|673.07|667.87|739
1665167700000|2022-10-07 18:35:00|676.39|671.19|677.45|672.25|677.65|672.45|676.22|671.02|600
1665168000000|2022-10-07 18:40:00|677.44|672.24|675|669.8|677.72|672.52|674.84|669.64|593
1665168300000|2022-10-07 18:45:00|675.01|669.81|673.48|668.28|675.37|670.17|673.06|667.86|653
1665168600000|2022-10-07 18:50:00|673.49|668.29|673.46|668.26|673.88|668.68|673.03|667.83|464
1665168900000|2022-10-07 18:55:00|673.45|668.25|674.57|669.37|675.02|669.82|673.45|668.25|528
1665169200000|2022-10-07 19:00:00|674.48|669.28|672.83|667.63|675.15|669.95|671.32|666.12|732
1665169500000|2022-10-07 19:05:00|672.8|667.6|674.22|669.02|675.13|669.93|672.69|667.49|593
1665169800000|2022-10-07 19:10:00|674.24|669.04|674.08|668.88|674.48|669.28|673.72|668.52|536
1665170100000|2022-10-07 19:15:00|674.05|668.85|673.35|668.15|674.14|668.94|673.15|667.95|623
1665170400000|2022-10-07 19:20:00|673.31|668.11|672.21|667.01|673.44|668.24|671.07|665.87|615
1665170700000|2022-10-07 19:25:00|672.19|666.99|673.85|668.65|673.95|668.75|671.97|666.77|509
1665171000000|2022-10-07 19:30:00|673.84|668.64|671.54|666.34|674.14|668.94|671.35|666.15|547
1665171300000|2022-10-07 19:35:00|671.39|666.19|674.96|669.76|674.96|669.76|671.36|666.16|652
1665171600000|2022-10-07 19:40:00|674.95|669.75|674.82|669.62|675.15|669.95|674.2|669|576
1665171900000|2022-10-07 19:45:00|674.77|669.57|674.29|669.09|675.18|669.98|673.86|668.66|671
1665172200000|2022-10-07 19:50:00|674.23|669.03|676.06|670.86|676.17|670.97|674.23|669.03|734
1665172500000|2022-10-07 19:55:00|676.08|670.88|676.32|671.12|677|671.8|675.85|670.65|742
1665172800000|2022-10-07 20:00:00|676.36|671.16|674.98|669.78|676.41|671.21|673.93|668.73|546
1665173100000|2022-10-07 20:05:00|674.99|669.79|673.22|668.02|674.99|669.79|673.13|667.93|403
1665173400000|2022-10-07 20:10:00|673.3|668.1|672.86|667.66|673.3|668.1|672.35|667.15|233
1665173700000|2022-10-07 20:15:00|672.88|667.68|673.6|668.4|673.67|668.47|672.73|667.53|313
1665174000000|2022-10-07 20:20:00|673.59|668.39|674.28|669.08|674.3|669.1|673.02|667.82|319
1665174300000|2022-10-07 20:25:00|674.29|669.09|676|670.8|676.02|670.82|674.26|669.06|322
1665174600000|2022-10-07 20:30:00|676.09|670.89|677.61|672.41|677.67|672.47|675.24|670.04|413
1665174900000|2022-10-07 20:35:00|677.6|672.4|678.28|673.08|678.35|673.15|676.96|671.76|369
1665175200000|2022-10-07 20:40:00|678.31|673.11|679.01|673.81|679.35|674.15|677.93|672.73|251
1665175500000|2022-10-07 20:45:00|678.99|673.79|680.33|675.13|680.45|675.25|678.38|673.18|432
1665175800000|2022-10-07 20:50:00|680.31|675.11|679.57|674.37|681.34|676.14|679.56|674.36|360
1665176100000|2022-10-07 20:55:00|679.56|674.36|680.13|674.93|680.28|675.08|679.48|674.28|220
1665212400000|2022-10-08 07:00:00|676.23|671.03|677.39|672.19|677.77|672.57|675.33|670.13|355
1665212700000|2022-10-08 07:05:00|677.38|672.18|677.34|672.14|677.93|672.73|677.17|671.97|290
1665213000000|2022-10-08 07:10:00|677.33|672.13|675.24|670.04|677.35|672.15|675.18|669.98|290
1665213300000|2022-10-08 07:15:00|675.33|670.13|676.55|671.35|676.84|671.64|675.33|670.13|251
1665213600000|2022-10-08 07:20:00|676.56|671.36|678.39|673.19|678.55|673.35|676.35|671.15|329
1665213900000|2022-10-08 07:25:00|678.45|673.25|678.64|673.44|678.67|673.47|678.14|672.94|158
1665214200000|2022-10-08 07:30:00|678.63|673.43|677.53|672.33|678.76|673.56|677.47|672.27|273
1665214500000|2022-10-08 07:35:00|677.52|672.32|677.96|672.76|678.13|672.93|677.48|672.28|222
1665214800000|2022-10-08 07:40:00|677.97|672.77|678.59|673.39|678.7|673.5|677.49|672.29|202
1665215100000|2022-10-08 07:45:00|678.58|673.38|676.5|671.3|678.68|673.48|676.27|671.07|272
1665215400000|2022-10-08 07:50:00|676.45|671.25|675.94|670.74|676.95|671.75|675.44|670.24|322
1665215700000|2022-10-08 07:55:00|675.95|670.75|676.56|671.36|676.71|671.51|675.95|670.75|244
1665216000000|2022-10-08 08:00:00|676.58|671.38|676.82|671.62|676.86|671.66|676.24|671.04|230
1665216300000|2022-10-08 08:05:00|676.85|671.65|677.35|672.15|677.53|672.33|676.85|671.65|189
1665216600000|2022-10-08 08:10:00|677.41|672.21|677.14|671.94|677.59|672.39|676.95|671.75|228
1665216900000|2022-10-08 08:15:00|677.17|671.97|676|670.8|677.18|671.98|675.93|670.73|225
1665217200000|2022-10-08 08:20:00|675.99|670.79|674.12|668.92|676|670.8|673.41|668.21|329
1665217500000|2022-10-08 08:25:00|674.11|668.91|672.41|667.21|674.28|669.08|672.39|667.19|322
1665217800000|2022-10-08 08:30:00|672.42|667.22|672.35|667.15|672.52|667.32|671.56|666.36|329
1665218100000|2022-10-08 08:35:00|672.41|667.21|674.12|668.92|674.42|669.22|672.39|667.19|251
1665218400000|2022-10-08 08:40:00|674.11|668.91|673.32|668.12|674.3|669.1|673.19|667.99|312
1665218700000|2022-10-08 08:45:00|673.34|668.14|673.88|668.68|673.92|668.72|673.02|667.82|239
1665219000000|2022-10-08 08:50:00|673.89|668.69|672.82|667.62|674.01|668.81|671.53|666.33|243
1665219300000|2022-10-08 08:55:00|672.81|667.61|671.74|666.54|673.03|667.83|671.65|666.45|304
1665219600000|2022-10-08 09:00:00|671.78|666.58|673.41|668.21|673.41|668.21|671.7|666.5|225
1665219900000|2022-10-08 09:05:00|673.39|668.19|674.4|669.2|674.46|669.26|673.39|668.19|153
1665220200000|2022-10-08 09:10:00|674.42|669.22|673.46|668.26|674.44|669.24|673.42|668.22|190
1665220500000|2022-10-08 09:15:00|673.47|668.27|674.47|669.27|674.8|669.6|673.46|668.26|184
1665220800000|2022-10-08 09:20:00|674.46|669.26|673.35|668.15|674.46|669.26|673.22|668.02|180
1665221100000|2022-10-08 09:25:00|673.32|668.12|673.16|667.96|673.71|668.51|673.16|667.96|161
1665221400000|2022-10-08 09:30:00|673.17|667.97|673.71|668.51|673.71|668.51|672.86|667.66|167
1665221700000|2022-10-08 09:35:00|673.73|668.53|673.25|668.05|674.19|668.99|673.2|668|238
1665222000000|2022-10-08 09:40:00|673.26|668.06|673.5|668.3|673.54|668.34|673.24|668.04|95
1665222300000|2022-10-08 09:45:00|673.51|668.31|673.14|667.94|673.93|668.73|673.09|667.89|277
1665222600000|2022-10-08 09:50:00|673.16|667.96|669.43|664.23|673.29|668.09|668.87|663.67|302
1665222900000|2022-10-08 09:55:00|669.44|664.24|670.14|664.94|670.31|665.11|669.43|664.23|304
1665223200000|2022-10-08 10:00:00|670.13|664.93|669.95|664.75|670.24|665.04|669.54|664.34|275
1665223500000|2022-10-08 10:05:00|669.94|664.74|670.99|665.79|671.22|666.02|669.79|664.59|263
1665223800000|2022-10-08 10:10:00|671.01|665.81|672.31|667.11|672.43|667.23|671.01|665.81|306
1665224100000|2022-10-08 10:15:00|672.33|667.13|672.58|667.38|672.93|667.73|672.16|666.96|273
1665224400000|2022-10-08 10:20:00|672.54|667.34|670.29|665.09|672.58|667.38|670.29|665.09|202
1665224700000|2022-10-08 10:25:00|670.28|665.08|669.33|664.13|670.36|665.16|668.99|663.79|164
1665225000000|2022-10-08 10:30:00|669.34|664.14|669.54|664.34|669.55|664.35|665.58|660.38|444
1665225300000|2022-10-08 10:35:00|669.55|664.35|669.65|664.45|669.69|664.49|668.15|662.95|263
1665225600000|2022-10-08 10:40:00|669.66|664.46|670.05|664.85|670.4|665.2|669.32|664.12|297
1665225900000|2022-10-08 10:45:00|670.09|664.89|670.29|665.09|670.93|665.73|670.09|664.89|282
1665226200000|2022-10-08 10:50:00|670.33|665.13|669.63|664.43|670.34|665.14|669.54|664.34|197
1665226500000|2022-10-08 10:55:00|669.62|664.42|669.02|663.82|669.63|664.43|668.61|663.41|175
1665226800000|2022-10-08 11:00:00|669.01|663.81|666.91|661.71|669.29|664.09|666.91|661.71|264
1665227100000|2022-10-08 11:05:00|666.94|661.74|666.98|661.78|667.15|661.95|666.3|661.1|280
1665227400000|2022-10-08 11:10:00|666.97|661.77|668.44|663.24|668.6|663.4|666.9|661.7|186
1665227700000|2022-10-08 11:15:00|668.39|663.19|670.24|665.04|670.63|665.43|668.03|662.83|267
1665228000000|2022-10-08 11:20:00|670.25|665.05|669.43|664.23|670.28|665.08|669.32|664.12|271
1665228300000|2022-10-08 11:25:00|669.44|664.24|670.57|665.37|670.57|665.37|669.44|664.24|211
1665228600000|2022-10-08 11:30:00|670.56|665.36|671.32|666.12|671.37|666.17|670.1|664.9|413
1665228900000|2022-10-08 11:35:00|671.34|666.14|671.46|666.26|671.62|666.42|671.1|665.9|222
1665229200000|2022-10-08 11:40:00|671.48|666.28|670.33|665.13|671.49|666.29|669.98|664.78|228
1665229500000|2022-10-08 11:45:00|670.35|665.15|668.35|663.15|670.41|665.21|668.16|662.96|270
1665229800000|2022-10-08 11:50:00|668.37|663.17|668.47|663.27|668.47|663.27|668.07|662.87|191
1665230100000|2022-10-08 11:55:00|668.48|663.28|668.6|663.4|668.82|663.62|667.2|662|273
1665230400000|2022-10-08 12:00:00|668.62|663.42|666.98|661.78|669.12|663.92|666.46|661.26|289
1665230700000|2022-10-08 12:05:00|667.03|661.83|666.33|661.13|667.66|662.46|666.32|661.12|246
1665231000000|2022-10-08 12:10:00|666.34|661.14|664.29|659.09|666.69|661.49|663.66|658.46|434
1665231300000|2022-10-08 12:15:00|664.22|659.02|665.7|660.5|666.52|661.32|664.22|659.02|312
1665231600000|2022-10-08 12:20:00|665.71|660.51|665.69|660.49|666.82|661.62|665.64|660.44|248
1665231900000|2022-10-08 12:25:00|665.68|660.48|665.28|660.08|665.75|660.55|665.08|659.88|193
1665232200000|2022-10-08 12:30:00|665.27|660.07|665.56|660.36|665.72|660.52|665.1|659.9|215
1665232500000|2022-10-08 12:35:00|665.58|660.38|665.58|660.38|665.74|660.54|665.2|660|190
1665232800000|2022-10-08 12:40:00|665.64|660.44|666.39|661.19|666.45|661.25|665.56|660.36|125
1665233100000|2022-10-08 12:45:00|666.37|661.17|666.28|661.08|666.52|661.32|665.69|660.49|197
1665233400000|2022-10-08 12:50:00|666.26|661.06|667.48|662.28|667.62|662.42|666.19|660.99|177
1665233700000|2022-10-08 12:55:00|667.49|662.29|667.82|662.62|667.83|662.63|667.23|662.03|177
1665234000000|2022-10-08 13:00:00|667.83|662.63|666.24|661.04|668.3|663.1|665.95|660.75|289
1665234300000|2022-10-08 13:05:00|666.2|661|666.81|661.61|666.83|661.63|665.64|660.44|188
1665234600000|2022-10-08 13:10:00|666.8|661.6|666.24|661.04|666.81|661.61|666.21|661.01|160
1665234900000|2022-10-08 13:15:00|666.23|661.03|665.85|660.65|666.39|661.19|665.4|660.2|204
1665235200000|2022-10-08 13:20:00|665.83|660.63|665.06|659.86|665.95|660.75|664.97|659.77|236
1665235500000|2022-10-08 13:25:00|665.05|659.85|666.38|661.18|666.38|661.18|664.99|659.79|274
1665235800000|2022-10-08 13:30:00|666.35|661.15|665.16|659.96|666.38|661.18|664.31|659.11|322
1665236100000|2022-10-08 13:35:00|665.17|659.97|665.39|660.19|665.49|660.29|664.19|658.99|235
1665236400000|2022-10-08 13:40:00|665.4|660.2|665.39|660.19|666.12|660.92|665.19|659.99|175
1665236700000|2022-10-08 13:45:00|665.41|660.21|665.28|660.08|665.41|660.21|664.51|659.31|160
1665237000000|2022-10-08 13:50:00|665.29|660.09|664.7|659.5|665.31|660.11|664.45|659.25|242
1665237300000|2022-10-08 13:55:00|664.67|659.47|664.26|659.06|664.67|659.47|664.21|659.01|203
1665237600000|2022-10-08 14:00:00|664.27|659.07|663.16|657.96|664.61|659.41|663.08|657.88|374
1665237900000|2022-10-08 14:05:00|663.18|657.98|662.54|657.34|663.19|657.99|661.99|656.79|252
1665238200000|2022-10-08 14:10:00|662.53|657.33|661.19|655.99|662.7|657.5|660.16|654.96|434
1665238500000|2022-10-08 14:15:00|661.2|656|662.75|657.55|662.77|657.57|660.91|655.71|290
1665238800000|2022-10-08 14:20:00|662.77|657.57|661.56|656.36|662.79|657.59|661.36|656.16|245
1665239100000|2022-10-08 14:25:00|661.58|656.38|661.77|656.57|662|656.8|661.13|655.93|382
1665239400000|2022-10-08 14:30:00|661.8|656.6|662.7|657.5|662.74|657.54|660.4|655.2|365
1665239700000|2022-10-08 14:35:00|662.72|657.52|663.63|658.43|663.66|658.46|662.7|657.5|347
1665240000000|2022-10-08 14:40:00|663.62|658.42|663.65|658.45|663.94|658.74|662.72|657.52|269
1665240300000|2022-10-08 14:45:00|663.64|658.44|664.41|659.21|665.28|660.08|663.54|658.34|258
1665240600000|2022-10-08 14:50:00|664.38|659.18|663.61|658.41|664.38|659.18|662.92|657.72|163
1665240900000|2022-10-08 14:55:00|663.53|658.33|663.98|658.78|664.19|658.99|663.53|658.33|121
1665241200000|2022-10-08 15:00:00|663.99|658.79|663.06|657.86|663.99|658.79|662.64|657.44|199
1665241500000|2022-10-08 15:05:00|663.07|657.87|663.32|658.12|663.35|658.15|663.07|657.87|118
1665241800000|2022-10-08 15:10:00|663.29|658.09|663.35|658.15|663.4|658.2|663.2|658|69
1665242100000|2022-10-08 15:15:00|663.34|658.14|663.08|657.88|663.35|658.15|662.95|657.75|119
1665242400000|2022-10-08 15:20:00|663.04|657.84|662.51|657.31|663.08|657.88|662.09|656.89|146
1665242700000|2022-10-08 15:25:00|662.5|657.3|661.47|656.27|662.52|657.32|661.47|656.27|114
1665243000000|2022-10-08 15:30:00|661.44|656.24|662.04|656.84|662.17|656.97|661.22|656.02|214
1665243300000|2022-10-08 15:35:00|662.05|656.85|662.01|656.81|662.23|657.03|661.94|656.74|96
1665243600000|2022-10-08 15:40:00|662.04|656.84|662.03|656.83|662.06|656.86|661.84|656.64|85
1665243900000|2022-10-08 15:45:00|662.02|656.82|663.14|657.94|663.31|658.11|662.01|656.81|193
1665244200000|2022-10-08 15:50:00|663.15|657.95|662.58|657.38|663.15|657.95|662.37|657.17|269
1665244500000|2022-10-08 15:55:00|662.59|657.39|661.65|656.45|662.8|657.6|661.61|656.41|199
1665244800000|2022-10-08 16:00:00|661.59|656.39|660.21|655.01|661.59|656.39|659.82|654.62|320
1665245100000|2022-10-08 16:05:00|660.29|655.09|661.28|656.08|661.33|656.13|659.96|654.76|224
1665245400000|2022-10-08 16:10:00|661.3|656.1|662.47|657.27|662.48|657.28|661.3|656.1|155
1665245700000|2022-10-08 16:15:00|662.48|657.28|662.27|657.07|662.48|657.28|662.18|656.98|163
1665246000000|2022-10-08 16:20:00|662.33|657.13|662.11|656.91|662.37|657.17|661.25|656.05|187
1665246300000|2022-10-08 16:25:00|662.12|656.92|662.25|657.05|662.33|657.13|662.06|656.86|169
1665246600000|2022-10-08 16:30:00|662.26|657.06|663.21|658.01|663.24|658.04|661.39|656.19|213
1665246900000|2022-10-08 16:35:00|663.18|657.98|664.02|658.82|664.19|658.99|662.44|657.24|421
1665247200000|2022-10-08 16:40:00|664.03|658.83|664.23|659.03|664.38|659.18|663.37|658.17|283
1665247500000|2022-10-08 16:45:00|664.24|659.04|665.36|660.16|665.37|660.17|664.1|658.9|252
1665247800000|2022-10-08 16:50:00|665.38|660.18|665.25|660.05|665.44|660.24|665.06|659.86|256
1665248100000|2022-10-08 16:55:00|665.26|660.06|665.61|660.41|665.78|660.58|665.13|659.93|215
1665248400000|2022-10-08 17:00:00|665.63|660.43|664.56|659.36|666.15|660.95|664.56|659.36|342
1665248700000|2022-10-08 17:05:00|664.44|659.24|664.78|659.58|665.18|659.98|664.44|659.24|287
1665249000000|2022-10-08 17:10:00|664.79|659.59|665.04|659.84|665.14|659.94|664.03|658.83|235
1665249300000|2022-10-08 17:15:00|665.06|659.86|664.06|658.86|665.1|659.9|663.88|658.68|254
1665249600000|2022-10-08 17:20:00|664.08|658.88|664.05|658.85|664.25|659.05|664|658.8|170
1665249900000|2022-10-08 17:25:00|664.07|658.87|663.23|658.03|664.12|658.92|663.21|658.01|119
1665250200000|2022-10-08 17:30:00|663.24|658.04|662.99|657.79|663.54|658.34|662.81|657.61|230
1665250500000|2022-10-08 17:35:00|662.98|657.78|663.27|658.07|663.58|658.38|662.95|657.75|177
1665250800000|2022-10-08 17:40:00|663.28|658.08|663.91|658.71|664.03|658.83|663.23|658.03|168
1665251100000|2022-10-08 17:45:00|663.95|658.75|662.87|657.67|663.95|658.75|662.75|657.55|175
1665251400000|2022-10-08 17:50:00|662.84|657.64|663.96|658.76|664.01|658.81|662.81|657.61|235
1665251700000|2022-10-08 17:55:00|663.95|658.75|663.23|658.03|663.97|658.77|663.15|657.95|204
1665252000000|2022-10-08 18:00:00|663.24|658.04|662.18|656.98|663.31|658.11|661.81|656.61|331
1665252300000|2022-10-08 18:05:00|662.14|656.94|662.31|657.11|662.58|657.38|662.14|656.94|207
1665252600000|2022-10-08 18:10:00|662.3|657.1|662.35|657.15|662.45|657.25|662.25|657.05|106
1665252900000|2022-10-08 18:15:00|662.38|657.18|662.26|657.06|662.51|657.31|661.98|656.78|144
1665253200000|2022-10-08 18:20:00|662.28|657.08|662.23|657.03|662.93|657.73|662.08|656.88|184
1665253500000|2022-10-08 18:25:00|662.22|657.02|661|655.8|662.22|657.02|660.88|655.68|183
1665253800000|2022-10-08 18:30:00|661.01|655.81|660.68|655.48|661.03|655.83|660.37|655.17|187
1665254100000|2022-10-08 18:35:00|660.7|655.5|661.15|655.95|661.18|655.98|660.51|655.31|167
1665254400000|2022-10-08 18:40:00|661.17|655.97|661.08|655.88|661.41|656.21|660.2|655|204
1665254700000|2022-10-08 18:45:00|661.05|655.85|659|653.8|661.15|655.95|658.99|653.79|359
1665255000000|2022-10-08 18:50:00|658.99|653.79|658.92|653.72|659.28|654.08|658.33|653.13|306
1665255300000|2022-10-08 18:55:00|658.96|653.76|658.6|653.4|659.56|654.36|658.58|653.38|269
1665255600000|2022-10-08 19:00:00|658.61|653.41|659.13|653.93|659.3|654.1|658.55|653.35|307
1665255900000|2022-10-08 19:05:00|659.14|653.94|659.06|653.86|659.28|654.08|658.98|653.78|196
1665256200000|2022-10-08 19:10:00|659.03|653.83|657.2|652|659.06|653.86|656.54|651.34|317
1665256500000|2022-10-08 19:15:00|657.17|651.97|656.06|650.86|657.27|652.07|655.81|650.61|346
1665256800000|2022-10-08 19:20:00|656.05|650.85|656.12|650.92|656.2|651|655.2|650|360
1665257100000|2022-10-08 19:25:00|656.13|650.93|656.12|650.92|656.28|651.08|656.05|650.85|283
1665257400000|2022-10-08 19:30:00|656.11|650.91|657.35|652.15|657.65|652.45|656.05|650.85|395
1665257700000|2022-10-08 19:35:00|657.18|651.98|656.57|651.37|657.26|652.06|656.1|650.9|427
1665258000000|2022-10-08 19:40:00|656.68|651.48|657.2|652|657.2|652|656.44|651.24|325
1665258300000|2022-10-08 19:45:00|657.19|651.99|657.11|651.91|657.57|652.37|657.07|651.87|403
1665258600000|2022-10-08 19:50:00|657.1|651.9|657.2|652|657.3|652.1|656.61|651.41|268
1665258900000|2022-10-08 19:55:00|657.18|651.98|657.05|651.85|657.61|652.41|656.87|651.67|415
1665259200000|2022-10-08 20:00:00|657.04|651.84|657.96|652.76|658.15|652.95|656.39|651.19|428
1665259500000|2022-10-08 20:05:00|657.95|652.75|657.45|652.25|658.41|653.21|656.42|651.22|396
1665259800000|2022-10-08 20:10:00|657.46|652.26|656.23|651.03|658.02|652.82|656.09|650.89|330
1665260100000|2022-10-08 20:15:00|656.18|650.98|656.29|651.09|657.04|651.84|655.62|650.42|228
1665260400000|2022-10-08 20:20:00|656.31|651.11|657.31|652.11|657.35|652.15|655.61|650.41|331
1665260700000|2022-10-08 20:25:00|657.3|652.1|657.43|652.23|658.46|653.26|657.27|652.07|281
1665261000000|2022-10-08 20:30:00|657.41|652.21|657.5|652.3|657.94|652.74|657.09|651.89|258
1665261300000|2022-10-08 20:35:00|657.47|652.27|657.48|652.28|658.02|652.82|657.22|652.02|280
1665261600000|2022-10-08 20:40:00|657.51|652.31|657.03|651.83|658.01|652.81|657.02|651.82|180
1665261900000|2022-10-08 20:45:00|657.01|651.81|655.81|650.61|657.01|651.81|655.77|650.57|251
1665262200000|2022-10-08 20:50:00|655.82|650.62|656.35|651.15|656.38|651.18|655.71|650.51|285
1665262500000|2022-10-08 20:55:00|656.34|651.14|656.8|651.6|657.12|651.92|656.33|651.13|325
1665262800000|2022-10-08 21:00:00|656.81|651.61|656.99|651.79|656.99|651.79|656.1|650.9|289
1665263100000|2022-10-08 21:05:00|656.98|651.78|656.97|651.77|656.99|651.79|656.67|651.47|208
1665263400000|2022-10-08 21:10:00|656.96|651.76|657.31|652.11|657.31|652.11|656.96|651.76|232
1665263700000|2022-10-08 21:15:00|657.28|652.08|656.9|651.7|657.38|652.18|656.9|651.7|152
1665264000000|2022-10-08 21:20:00|656.91|651.71|656.9|651.7|657.95|652.75|656.87|651.67|228
1665264300000|2022-10-08 21:25:00|656.89|651.69|657.15|651.95|657.3|652.1|656.82|651.62|144
1665264600000|2022-10-08 21:30:00|657.17|651.97|657.11|651.91|657.37|652.17|657.04|651.84|114
1665264900000|2022-10-08 21:35:00|657.12|651.92|657.9|652.7|658.03|652.83|657.12|651.92|169
1665265200000|2022-10-08 21:40:00|657.89|652.69|654.11|648.91|658.13|652.93|653.53|648.33|457
1665265500000|2022-10-08 21:45:00|654.1|648.9|651.94|646.74|654.12|648.92|651.03|645.83|413
1665265800000|2022-10-08 21:50:00|651.93|646.73|652.42|647.22|652.49|647.29|649.07|643.87|467
1665266100000|2022-10-08 21:55:00|652.38|647.18|650.24|645.04|652.41|647.21|650.02|644.82|372
1665266400000|2022-10-08 22:00:00|650.26|645.06|647.23|642.03|650.29|645.09|645.63|640.43|601
1665266700000|2022-10-08 22:05:00|647.28|642.08|647.42|642.22|648.32|643.12|647.1|641.9|397
1665267000000|2022-10-08 22:10:00|647.43|642.23|648.57|643.37|648.57|643.37|647.14|641.94|337
1665267300000|2022-10-08 22:15:00|648.58|643.38|649.44|644.24|649.48|644.28|647.87|642.67|331
1665267600000|2022-10-08 22:20:00|649.45|644.25|648.96|643.76|649.49|644.29|648.37|643.17|292
1665267900000|2022-10-08 22:25:00|648.98|643.78|649.42|644.22|649.53|644.33|648.28|643.08|331
1665268200000|2022-10-08 22:30:00|649.46|644.26|650.29|645.09|650.38|645.18|649.05|643.85|369
1665268500000|2022-10-08 22:35:00|650.32|645.12|650.41|645.21|650.83|645.63|649.26|644.06|316
1665268800000|2022-10-08 22:40:00|650.36|645.16|651.54|646.34|651.56|646.36|650.36|645.16|360
1665269100000|2022-10-08 22:45:00|651.56|646.36|650.8|645.6|651.62|646.42|650.18|644.98|226
1665269400000|2022-10-08 22:50:00|650.79|645.59|651.08|645.88|651.33|646.13|650.09|644.89|203
1665269700000|2022-10-08 22:55:00|651.07|645.87|651.16|645.96|652.1|646.9|651.02|645.82|325
1665270000000|2022-10-08 23:00:00|651.17|645.97|653.83|648.63|653.84|648.64|651.15|645.95|371
1665270300000|2022-10-08 23:05:00|653.84|648.64|653.88|648.68|653.98|648.78|653.06|647.86|359
1665270600000|2022-10-08 23:10:00|653.86|648.66|654.05|648.85|654.1|648.9|653.06|647.86|454
1665270900000|2022-10-08 23:15:00|654.11|648.91|652.94|647.74|654.13|648.93|652.7|647.5|425
1665271200000|2022-10-08 23:20:00|652.98|647.78|653.85|648.65|654.28|649.08|652.9|647.7|309
1665271500000|2022-10-08 23:25:00|653.86|648.66|655.08|649.88|655.21|650.01|653.83|648.63|321
1665271800000|2022-10-08 23:30:00|655.13|649.93|656.61|651.41|656.72|651.52|655.04|649.84|406
1665272100000|2022-10-08 23:35:00|656.63|651.43|655.09|649.89|656.69|651.49|655.08|649.88|299
1665272400000|2022-10-08 23:40:00|655.1|649.9|653.47|648.27|655.25|650.05|653.35|648.15|283
1665272700000|2022-10-08 23:45:00|653.13|647.93|654.11|648.91|654.48|649.28|653.12|647.92|192
1665273000000|2022-10-08 23:50:00|654.2|649|653.96|648.76|654.35|649.15|653.3|648.1|275
1665273300000|2022-10-08 23:55:00|653.93|648.73|654|648.8|654.27|649.07|653.89|648.69|293
1665273600000|2022-10-09 00:00:00|654.01|648.81|655.32|650.12|655.42|650.22|653.03|647.83|390
1665273900000|2022-10-09 00:05:00|655.3|650.1|656.31|651.11|656.38|651.18|655.21|650.01|263
1665274200000|2022-10-09 00:10:00|656.33|651.13|656.91|651.71|656.96|651.76|655.41|650.21|359
1665274500000|2022-10-09 00:15:00|656.85|651.65|656.11|650.91|657.09|651.89|656.06|650.86|261
1665274800000|2022-10-09 00:20:00|656.1|650.9|654.81|649.61|656.16|650.96|654.24|649.04|341
1665275100000|2022-10-09 00:25:00|654.82|649.62|654.14|648.94|655.11|649.91|654.12|648.92|392
1665275400000|2022-10-09 00:30:00|654.13|648.93|654.15|648.95|654.57|649.37|653.99|648.79|283
1665275700000|2022-10-09 00:35:00|654.12|648.92|652.57|647.37|654.12|648.92|652.47|647.27|377
1665276000000|2022-10-09 00:40:00|652.58|647.38|652.17|646.97|653.23|648.03|652.07|646.87|386
1665276300000|2022-10-09 00:45:00|652.2|647|652.29|647.09|652.45|647.25|651.69|646.49|351
1665276600000|2022-10-09 00:50:00|652.28|647.08|652.53|647.33|652.6|647.4|652.05|646.85|298
1665276900000|2022-10-09 00:55:00|652.56|647.36|652.21|647.01|653.2|648|652.19|646.99|274
1665277200000|2022-10-09 01:00:00|652.19|646.99|653.63|648.43|654.34|649.14|652.07|646.87|264
1665277500000|2022-10-09 01:05:00|653.6|648.4|654.44|649.24|655.06|649.86|653.43|648.23|318
1665277800000|2022-10-09 01:10:00|654.36|649.16|656.4|651.2|656.42|651.22|654.33|649.13|225
1665278100000|2022-10-09 01:15:00|656.41|651.21|656.22|651.02|656.48|651.28|656.01|650.81|268
1665278400000|2022-10-09 01:20:00|656.2|651|655.28|650.08|656.25|651.05|655.17|649.97|265
1665278700000|2022-10-09 01:25:00|655.27|650.07|655.93|650.73|656.19|650.99|655.2|650|210
1665279000000|2022-10-09 01:30:00|655.95|650.75|655.21|650.01|656.17|650.97|655.16|649.96|186
1665279300000|2022-10-09 01:35:00|655.19|649.99|654.95|649.75|655.23|650.03|654.01|648.81|318
1665279600000|2022-10-09 01:40:00|654.94|649.74|654.17|648.97|654.95|649.75|653.89|648.69|267
1665279900000|2022-10-09 01:45:00|654.13|648.93|654.49|649.29|655.55|650.35|654.05|648.85|208
1665280200000|2022-10-09 01:50:00|654.38|649.18|653.87|648.67|654.43|649.23|653.4|648.2|230
1665280500000|2022-10-09 01:55:00|653.89|648.69|655.02|649.82|655.02|649.82|653.8|648.6|164
1665280800000|2022-10-09 02:00:00|654.97|649.77|655.82|650.62|655.84|650.64|654.08|648.88|297
1665281100000|2022-10-09 02:05:00|655.81|650.61|655|649.8|655.81|650.61|654.82|649.62|292
1665281400000|2022-10-09 02:10:00|655.01|649.81|655.12|649.92|655.16|649.96|654.21|649.01|317
1665281700000|2022-10-09 02:15:00|655.14|649.94|653.6|648.4|655.18|649.98|653.6|648.4|253
1665282000000|2022-10-09 02:20:00|653.59|648.39|653.53|648.33|653.94|648.74|653.5|648.3|165
1665282300000|2022-10-09 02:25:00|653.54|648.34|654.41|649.21|654.41|649.21|653.47|648.27|178
1665282600000|2022-10-09 02:30:00|654.43|649.23|654.15|648.95|654.43|649.23|654.08|648.88|149
1665282900000|2022-10-09 02:35:00|654.14|648.94|656.01|650.81|656.06|650.86|654.14|648.94|134
1665283200000|2022-10-09 02:40:00|656.02|650.82|654.98|649.78|656.04|650.84|654.96|649.76|176
1665283500000|2022-10-09 02:45:00|654.97|649.77|654.95|649.75|655.16|649.96|654.73|649.53|232
1665283800000|2022-10-09 02:50:00|654.93|649.73|655.17|649.97|655.26|650.06|654.9|649.7|106
1665284100000|2022-10-09 02:55:00|655.19|649.99|655.09|649.89|655.79|650.59|655.04|649.84|193
1665284400000|2022-10-09 03:00:00|655.07|649.87|656.24|651.04|656.28|651.08|654.88|649.68|375
1665284700000|2022-10-09 03:05:00|656.27|651.07|655.91|650.71|656.38|651.18|654.63|649.43|199
1665285000000|2022-10-09 03:10:00|655.9|650.7|655.27|650.07|656.12|650.92|655.1|649.9|150
1665285300000|2022-10-09 03:15:00|655.31|650.11|656.08|650.88|656.21|651.01|655.28|650.08|180
1665285600000|2022-10-09 03:20:00|656.17|650.97|656.03|650.83|656.24|651.04|656.02|650.82|171
1665285900000|2022-10-09 03:25:00|656.04|650.84|655.14|649.94|656.07|650.87|655.11|649.91|182
1665286200000|2022-10-09 03:30:00|655.15|649.95|654.91|649.71|655.42|650.22|654.21|649.01|343
1665286500000|2022-10-09 03:35:00|654.93|649.73|655.05|649.85|655.12|649.92|654.78|649.58|205
1665286800000|2022-10-09 03:40:00|655.09|649.89|655.24|650.04|655.98|650.78|655.06|649.86|231
1665287100000|2022-10-09 03:45:00|655.23|650.03|655.76|650.56|655.81|650.61|654.99|649.79|208
1665287400000|2022-10-09 03:50:00|655.75|650.55|655.18|649.98|655.84|650.64|654.45|649.25|208
1665287700000|2022-10-09 03:55:00|655.16|649.96|657.14|651.94|657.23|652.03|655.16|649.96|227
1665288000000|2022-10-09 04:00:00|657.15|651.95|654.98|649.78|657.16|651.96|654.13|648.93|298
1665288300000|2022-10-09 04:05:00|654.99|649.79|654.04|648.84|655.12|649.92|654.01|648.81|274
1665288600000|2022-10-09 04:10:00|654.02|648.82|652.26|647.06|654.03|648.83|652.18|646.98|210
1665288900000|2022-10-09 04:15:00|652.25|647.05|652.5|647.3|653.08|647.88|651.94|646.74|187
1665289200000|2022-10-09 04:20:00|652.51|647.31|651.95|646.75|652.61|647.41|651.66|646.46|268
1665289500000|2022-10-09 04:25:00|651.96|646.76|652.26|647.06|652.33|647.13|651.19|645.99|323
1665289800000|2022-10-09 04:30:00|652.27|647.07|653.34|648.14|653.4|648.2|652.15|646.95|164
1665290100000|2022-10-09 04:35:00|653.36|648.16|652.51|647.31|653.37|648.17|652.38|647.18|245
1665290400000|2022-10-09 04:40:00|652.47|647.27|654.01|648.81|654.04|648.84|652.42|647.22|313
1665290700000|2022-10-09 04:45:00|654|648.8|653.37|648.17|654.61|649.41|653.21|648.01|237
1665291000000|2022-10-09 04:50:00|653.35|648.15|654.57|649.37|654.57|649.37|653.19|647.99|211
1665291300000|2022-10-09 04:55:00|654.56|649.36|655|649.8|655.01|649.81|654.35|649.15|227
1665291600000|2022-10-09 05:00:00|654.99|649.79|655.21|650.01|655.21|650.01|654.47|649.27|223
1665291900000|2022-10-09 05:05:00|655.19|649.99|655.43|650.23|655.48|650.28|654.82|649.62|225
1665292200000|2022-10-09 05:10:00|655.45|650.25|655.43|650.23|655.53|650.33|655.28|650.08|119
1665292500000|2022-10-09 05:15:00|655.48|650.28|655.15|649.95|655.81|650.61|655.12|649.92|198
1665292800000|2022-10-09 05:20:00|655.17|649.97|655.67|650.47|655.93|650.73|655.09|649.89|184
1665293100000|2022-10-09 05:25:00|655.7|650.5|656.41|651.21|656.45|651.25|655.41|650.21|123
1665293400000|2022-10-09 05:30:00|656.4|651.2|657.41|652.21|657.5|652.3|656.4|651.2|180
1665293700000|2022-10-09 05:35:00|657.38|652.18|657.27|652.07|658.51|653.31|657.07|651.87|240
1665294000000|2022-10-09 05:40:00|657.28|652.08|656.12|650.92|657.33|652.13|656.11|650.91|259
1665294300000|2022-10-09 05:45:00|656.09|650.89|657.59|652.39|657.64|652.44|656.09|650.89|172
1665294600000|2022-10-09 05:50:00|657.58|652.38|657.21|652.01|657.62|652.42|657.04|651.84|158
1665294900000|2022-10-09 05:55:00|657.22|652.02|656.99|651.79|657.44|652.24|656.78|651.58|164
1665295200000|2022-10-09 06:00:00|656.95|651.75|658.45|653.25|659.07|653.87|656.94|651.74|295
1665295500000|2022-10-09 06:05:00|658.43|653.23|658.56|653.36|659.29|654.09|658.19|652.99|240
1665295800000|2022-10-09 06:10:00|658.53|653.33|658.41|653.21|658.54|653.34|658.16|652.96|176
1665296100000|2022-10-09 06:15:00|658.42|653.22|657.82|652.62|658.43|653.23|656.99|651.79|243
1665296400000|2022-10-09 06:20:00|657.81|652.61|657.93|652.73|658.07|652.87|657.32|652.12|168
1665296700000|2022-10-09 06:25:00|657.92|652.72|656.28|651.08|657.96|652.76|656.2|651|249
1665297000000|2022-10-09 06:30:00|656.26|651.06|657.27|652.07|657.38|652.18|656.21|651.01|212
1665297300000|2022-10-09 06:35:00|657.26|652.06|656.08|650.88|657.26|652.06|656.04|650.84|207
1665297600000|2022-10-09 06:40:00|656.06|650.86|656.08|650.88|656.32|651.12|655.57|650.37|237
1665297900000|2022-10-09 06:45:00|656.07|650.87|656.47|651.27|656.48|651.28|656.05|650.85|191
1665298200000|2022-10-09 06:50:00|656.48|651.28|657.33|652.13|657.44|652.24|656.46|651.26|270
1665298500000|2022-10-09 06:55:00|657.34|652.14|657.52|652.32|657.59|652.39|657.1|651.9|231
1665298800000|2022-10-09 07:00:00|657.5|652.3|658.61|653.41|658.69|653.49|657.49|652.29|241
1665299100000|2022-10-09 07:05:00|658.6|653.4|658.3|653.1|658.84|653.64|658.29|653.09|185
1665299400000|2022-10-09 07:10:00|658.31|653.11|658.14|652.94|658.47|653.27|657.21|652.01|253
1665299700000|2022-10-09 07:15:00|658.13|652.93|657.62|652.42|658.18|652.98|657.38|652.18|241
1665300000000|2022-10-09 07:20:00|657.61|652.41|657.53|652.33|657.7|652.5|657.36|652.16|188
1665300300000|2022-10-09 07:25:00|657.54|652.34|658.11|652.91|658.26|653.06|657.49|652.29|189
1665300600000|2022-10-09 07:30:00|658.13|652.93|657.65|652.45|658.13|652.93|657.06|651.86|250
1665300900000|2022-10-09 07:35:00|657.53|652.33|658.39|653.19|658.68|653.48|657.46|652.26|223
1665301200000|2022-10-09 07:40:00|658.38|653.18|658.05|652.85|658.49|653.29|657.86|652.66|202
1665301500000|2022-10-09 07:45:00|658.06|652.86|658.2|653|658.28|653.08|657.94|652.74|166
1665301800000|2022-10-09 07:50:00|658.21|653.01|658.08|652.88|658.35|653.15|658.04|652.84|120
1665302100000|2022-10-09 07:55:00|658.13|652.93|657.16|651.96|658.23|653.03|656.5|651.3|166
1665302400000|2022-10-09 08:00:00|657.17|651.97|657.41|652.21|657.47|652.27|657.04|651.84|197
1665302700000|2022-10-09 08:05:00|657.4|652.2|657.38|652.18|658.09|652.89|657.35|652.15|180
1665303000000|2022-10-09 08:10:00|657.37|652.17|657.7|652.5|657.72|652.52|657.33|652.13|119
1665303300000|2022-10-09 08:15:00|657.54|652.34|658.04|652.84|658.06|652.86|657.41|652.21|190
1665303600000|2022-10-09 08:20:00|658.05|652.85|657.28|652.08|658.16|652.96|657.25|652.05|128
1665303900000|2022-10-09 08:25:00|657.25|652.05|656.25|651.05|657.25|652.05|655.57|650.37|301
1665304200000|2022-10-09 08:30:00|656.26|651.06|655.16|649.96|656.26|651.06|654.85|649.65|309
1665304500000|2022-10-09 08:35:00|655.14|649.94|655.11|649.91|655.37|650.17|655.05|649.85|186
1665304800000|2022-10-09 08:40:00|655.12|649.92|654.46|649.26|655.13|649.93|654.45|649.25|216
1665305100000|2022-10-09 08:45:00|654.47|649.27|654.28|649.08|654.74|649.54|653.9|648.7|257
1665305400000|2022-10-09 08:50:00|654.31|649.11|654.42|649.22|654.91|649.71|653.98|648.78|281
1665305700000|2022-10-09 08:55:00|654.43|649.23|654.39|649.19|654.65|649.45|654.19|648.99|249
1665306000000|2022-10-09 09:00:00|654.42|649.22|654.53|649.33|654.58|649.38|654.09|648.89|260
1665306300000|2022-10-09 09:05:00|654.55|649.35|654.36|649.16|654.62|649.42|654.34|649.14|285
1665306600000|2022-10-09 09:10:00|654.37|649.17|653.23|648.03|654.42|649.22|653.18|647.98|164
1665306900000|2022-10-09 09:15:00|653.25|648.05|653.27|648.07|653.97|648.77|653.13|647.93|155
1665307200000|2022-10-09 09:20:00|653.28|648.08|653.05|647.85|653.33|648.13|652.37|647.17|159
1665307500000|2022-10-09 09:25:00|653.04|647.84|653.02|647.82|653.24|648.04|653|647.8|130
1665307800000|2022-10-09 09:30:00|653.03|647.83|653.96|648.76|653.98|648.78|653.01|647.81|163
1665308100000|2022-10-09 09:35:00|653.97|648.77|654.47|649.27|654.71|649.51|653.87|648.67|188
1665308400000|2022-10-09 09:40:00|654.46|649.26|654.91|649.71|655.09|649.89|654.28|649.08|133
1665308700000|2022-10-09 09:45:00|654.92|649.72|655.39|650.19|655.42|650.22|654.83|649.63|120
1665309000000|2022-10-09 09:50:00|655.42|650.22|654.39|649.19|655.82|650.62|654.25|649.05|187
1665309300000|2022-10-09 09:55:00|654.4|649.2|655.19|649.99|655.58|650.38|654.4|649.2|143
1665309600000|2022-10-09 10:00:00|655.23|650.03|654.42|649.22|655.24|650.04|654.17|648.97|195
1665309900000|2022-10-09 10:05:00|654.36|649.16|654.41|649.21|654.58|649.38|654.23|649.03|103
1665310200000|2022-10-09 10:10:00|654.43|649.23|654.97|649.77|655.03|649.83|654.19|648.99|146
1665310500000|2022-10-09 10:15:00|654.98|649.78|655.27|650.07|655.27|650.07|654.9|649.7|88
1665310800000|2022-10-09 10:20:00|655.25|650.05|655.83|650.63|655.9|650.7|655.21|650.01|195
1665311100000|2022-10-09 10:25:00|655.84|650.64|654.88|649.68|655.93|650.73|654.8|649.6|170
1665311400000|2022-10-09 10:30:00|654.83|649.63|654.63|649.43|655.15|649.95|654.59|649.39|233
1665311700000|2022-10-09 10:35:00|654.61|649.41|654.19|648.99|654.9|649.7|654.14|648.94|152
1665312000000|2022-10-09 10:40:00|654.2|649|658.54|653.34|658.56|653.36|654.09|648.89|534
1665312300000|2022-10-09 10:45:00|658.73|653.53|657.33|652.13|658.87|653.67|656.56|651.36|479
1665312600000|2022-10-09 10:50:00|657.25|652.05|658.91|653.71|659.03|653.83|656.47|651.27|494
1665312900000|2022-10-09 10:55:00|658.93|653.73|659.29|654.09|659.61|654.41|658.5|653.3|352
1665313200000|2022-10-09 11:00:00|659.46|654.26|659.92|654.72|660.04|654.84|659.06|653.86|546
1665313500000|2022-10-09 11:05:00|659.93|654.73|659.83|654.63|660.05|654.85|659.25|654.05|413
1665313800000|2022-10-09 11:10:00|659.82|654.62|661.22|656.02|661.25|656.05|659.81|654.61|297
1665314100000|2022-10-09 11:15:00|661.15|655.95|664.56|659.36|664.97|659.77|661.14|655.94|591
1665314400000|2022-10-09 11:20:00|664.62|659.42|665.08|659.88|665.18|659.98|663.88|658.68|430
1665314700000|2022-10-09 11:25:00|665.07|659.87|663.97|658.77|665.24|660.04|663.88|658.68|225
1665315000000|2022-10-09 11:30:00|663.98|658.78|662.55|657.35|664.18|658.98|662.54|657.34|381
1665315300000|2022-10-09 11:35:00|662.54|657.34|661.65|656.45|663.64|658.44|661.52|656.32|298
1665315600000|2022-10-09 11:40:00|661.63|656.43|662.28|657.08|662.93|657.73|661.21|656.01|259
1665315900000|2022-10-09 11:45:00|662.29|657.09|661.03|655.83|662.91|657.71|660.89|655.69|244
1665316200000|2022-10-09 11:50:00|661.05|655.85|659.88|654.68|661.2|656|659.44|654.24|359
1665316500000|2022-10-09 11:55:00|659.87|654.67|660.09|654.89|660.16|654.96|659.18|653.98|399
1665316800000|2022-10-09 12:00:00|660.08|654.88|660.18|654.98|661|655.8|660.06|654.86|275
1665317100000|2022-10-09 12:05:00|660.17|654.97|659.96|654.76|660.19|654.99|659.92|654.72|255
1665317400000|2022-10-09 12:10:00|659.95|654.75|660.11|654.91|660.12|654.92|659.06|653.86|360
1665317700000|2022-10-09 12:15:00|660.12|654.92|662.09|656.89|662.29|657.09|660.12|654.92|284
1665318000000|2022-10-09 12:20:00|662.06|656.86|662.83|657.63|662.93|657.73|661.05|655.85|278
1665318300000|2022-10-09 12:25:00|662.82|657.62|662.85|657.65|663.94|658.74|662.17|656.97|388
1665318600000|2022-10-09 12:30:00|662.84|657.64|664.25|659.05|665.17|659.97|662.83|657.63|414
1665318900000|2022-10-09 12:35:00|664.24|659.04|664.13|658.93|664.95|659.75|663.97|658.77|242
1665319200000|2022-10-09 12:40:00|664.14|658.94|662.8|657.6|664.38|659.18|662.05|656.85|309
1665319500000|2022-10-09 12:45:00|662.84|657.64|663.05|657.85|663.24|658.04|662.8|657.6|185
1665319800000|2022-10-09 12:50:00|663.03|657.83|662.92|657.72|663.37|658.17|662.89|657.69|268
1665320100000|2022-10-09 12:55:00|662.95|657.75|663.43|658.23|664.1|658.9|662.92|657.72|226
1665320400000|2022-10-09 13:00:00|663.39|658.19|663.51|658.31|663.61|658.41|663.28|658.08|188
1665320700000|2022-10-09 13:05:00|663.49|658.29|663.69|658.49|664.32|659.12|663.41|658.21|199
1665321000000|2022-10-09 13:10:00|663.7|658.5|662.47|657.27|663.7|658.5|662.42|657.22|208
1665321300000|2022-10-09 13:15:00|662.48|657.28|662.27|657.07|663.17|657.97|662.16|656.96|244
1665321600000|2022-10-09 13:20:00|662.28|657.08|662.1|656.9|662.29|657.09|661.82|656.62|207
1665321900000|2022-10-09 13:25:00|662.11|656.91|664.17|658.97|665.06|659.86|662.05|656.85|339
1665322200000|2022-10-09 13:30:00|664.15|658.95|663.09|657.89|664.3|659.1|662.88|657.68|324
1665322500000|2022-10-09 13:35:00|663.08|657.88|662.97|657.77|663.13|657.93|662.96|657.76|135
1665322800000|2022-10-09 13:40:00|662.94|657.74|661.24|656.04|662.99|657.79|660.96|655.76|285
1665323100000|2022-10-09 13:45:00|661.25|656.05|661.17|655.97|661.7|656.5|660.75|655.55|223
1665323400000|2022-10-09 13:50:00|661.16|655.96|661.14|655.94|661.33|656.13|660.29|655.09|259
1665323700000|2022-10-09 13:55:00|661.16|655.96|660.38|655.18|661.19|655.99|660.3|655.1|207
1665324000000|2022-10-09 14:00:00|660.39|655.19|661.38|656.18|661.68|656.48|660.39|655.19|293
1665324300000|2022-10-09 14:05:00|661.39|656.19|661.06|655.86|661.46|656.26|660.18|654.98|264
1665324600000|2022-10-09 14:10:00|661.07|655.87|662.55|657.35|662.55|657.35|661.07|655.87|156
1665324900000|2022-10-09 14:15:00|662.54|657.34|662.08|656.88|662.54|657.34|661.6|656.4|132
1665325200000|2022-10-09 14:20:00|662.1|656.9|661.62|656.42|662.41|657.21|661.58|656.38|199
1665325500000|2022-10-09 14:25:00|661.6|656.4|662.52|657.32|662.61|657.41|661.6|656.4|257
1665325800000|2022-10-09 14:30:00|662.53|657.33|663.57|658.37|663.64|658.44|662.53|657.33|222
1665326100000|2022-10-09 14:35:00|663.59|658.39|663.22|658.02|663.65|658.45|662.17|656.97|238
1665326400000|2022-10-09 14:40:00|663.24|658.04|663.06|657.86|663.36|658.16|663.05|657.85|132
1665326700000|2022-10-09 14:45:00|663.09|657.89|663.41|658.21|664.25|659.05|663.01|657.81|272
1665327000000|2022-10-09 14:50:00|663.39|658.19|662.52|657.32|663.43|658.23|662.48|657.28|194
1665327300000|2022-10-09 14:55:00|662.53|657.33|661.46|656.26|662.55|657.35|661.27|656.07|239
1665327600000|2022-10-09 15:00:00|661.45|656.25|661.48|656.28|662.45|657.25|661.43|656.23|231
1665327900000|2022-10-09 15:05:00|661.49|656.29|662.44|657.24|662.46|657.26|661.49|656.29|157
1665328200000|2022-10-09 15:10:00|662.41|657.21|663.4|658.2|663.96|658.76|662.28|657.08|314
1665328500000|2022-10-09 15:15:00|663.39|658.19|663.39|658.19|664.3|659.1|663.3|658.1|367
1665328800000|2022-10-09 15:20:00|663.42|658.22|663.46|658.26|664.2|659|663.25|658.05|333
1665329100000|2022-10-09 15:25:00|663.45|658.25|662.39|657.19|663.45|658.25|662.32|657.12|199
1665329400000|2022-10-09 15:30:00|662.41|657.21|662.27|657.07|662.81|657.61|661.53|656.33|229
1665329700000|2022-10-09 15:35:00|662.23|657.03|663.57|658.37|663.58|658.38|662.19|656.99|166
1665330000000|2022-10-09 15:40:00|663.56|658.36|663.96|658.76|663.96|658.76|663|657.8|96
1665330300000|2022-10-09 15:45:00|663.97|658.77|664.65|659.45|665.31|660.11|663.96|658.76|182
1665330600000|2022-10-09 15:50:00|664.66|659.46|664.92|659.72|665.07|659.87|664.49|659.29|225
1665330900000|2022-10-09 15:55:00|664.93|659.73|665.09|659.89|665.16|659.96|664.48|659.28|238
1665331200000|2022-10-09 16:00:00|665.1|659.9|664.47|659.27|665.31|660.11|664.37|659.17|227
1665331500000|2022-10-09 16:05:00|664.48|659.28|663.35|658.15|665.9|660.7|663.28|658.08|408
1665331800000|2022-10-09 16:10:00|663.32|658.12|663.1|657.9|663.32|658.12|662.44|657.24|347
1665332100000|2022-10-09 16:15:00|663.08|657.88|662.7|657.5|664.01|658.81|662.43|657.23|324
1665332400000|2022-10-09 16:20:00|662.66|657.46|663.33|658.13|663.7|658.5|662.64|657.44|237
1665332700000|2022-10-09 16:25:00|663.32|658.12|663.99|658.79|663.99|658.79|663.03|657.83|308
1665333000000|2022-10-09 16:30:00|663.98|658.78|663.79|658.59|663.99|658.79|663.06|657.86|194
1665333300000|2022-10-09 16:35:00|663.82|658.62|662.97|657.77|663.94|658.74|662.97|657.77|175
1665333600000|2022-10-09 16:40:00|662.96|657.76|663.04|657.84|663.29|658.09|662.27|657.07|188
1665333900000|2022-10-09 16:45:00|663.05|657.85|664.17|658.97|664.76|659.56|662.78|657.58|261
1665334200000|2022-10-09 16:50:00|664.16|658.96|664.36|659.16|664.4|659.2|664.11|658.91|228
1665334500000|2022-10-09 16:55:00|664.34|659.14|665.48|660.28|665.48|660.28|663.91|658.71|184
1665334800000|2022-10-09 17:00:00|665.47|660.27|664.23|659.03|665.79|660.59|664.12|658.92|179
1665335100000|2022-10-09 17:05:00|664.22|659.02|663.85|658.65|664.32|659.12|663.81|658.61|156
1665335400000|2022-10-09 17:10:00|663.81|658.61|662.9|657.7|663.81|658.61|662.88|657.68|170
1665335700000|2022-10-09 17:15:00|662.91|657.71|663.79|658.59|663.95|658.75|662.85|657.65|187
1665336000000|2022-10-09 17:20:00|663.76|658.56|662.04|656.84|663.76|658.56|661.8|656.6|229
1665336300000|2022-10-09 17:25:00|662.02|656.82|661.96|656.76|662.06|656.86|661.62|656.42|132
1665336600000|2022-10-09 17:30:00|661.97|656.77|662.99|657.79|663.47|658.27|661.96|656.76|220
1665336900000|2022-10-09 17:35:00|662.97|657.77|662.98|657.78|663.29|658.09|662.46|657.26|112
1665337200000|2022-10-09 17:40:00|662.92|657.72|663.33|658.13|663.34|658.14|662.55|657.35|102
1665337500000|2022-10-09 17:45:00|663.34|658.14|663.01|657.81|663.8|658.6|663|657.8|145
1665337800000|2022-10-09 17:50:00|663.02|657.82|662.87|657.67|663.25|658.05|662.62|657.42|169
1665338100000|2022-10-09 17:55:00|662.86|657.66|663.28|658.08|663.29|658.09|662.48|657.28|155
1665338400000|2022-10-09 18:00:00|663.27|658.07|664.47|659.27|664.57|659.37|663.27|658.07|191
1665338700000|2022-10-09 18:05:00|664.46|659.26|664.51|659.31|665.12|659.92|664.35|659.15|157
1665339000000|2022-10-09 18:10:00|664.52|659.32|664.4|659.2|665.06|659.86|664.32|659.12|167
1665339300000|2022-10-09 18:15:00|664.41|659.21|663.93|658.73|664.94|659.74|663.87|658.67|209
1665339600000|2022-10-09 18:20:00|663.92|658.72|663.33|658.13|663.96|658.76|663.16|657.96|259
1665339900000|2022-10-09 18:25:00|663.31|658.11|662.85|657.65|663.35|658.15|662.83|657.63|282
1665340200000|2022-10-09 18:30:00|662.86|657.66|663.29|658.09|664.11|658.91|662.85|657.65|260
1665340500000|2022-10-09 18:35:00|663.27|658.07|663.43|658.23|663.5|658.3|663.04|657.84|183
1665340800000|2022-10-09 18:40:00|663.46|658.26|664.05|658.85|664.08|658.88|663.43|658.23|119
1665341100000|2022-10-09 18:45:00|664.03|658.83|664.5|659.3|664.79|659.59|664.01|658.81|116
1665341400000|2022-10-09 18:50:00|664.47|659.27|665.48|660.28|666.21|661.01|664.45|659.25|290
1665341700000|2022-10-09 18:55:00|665.47|660.27|666.72|661.52|667.35|662.15|665.44|660.24|276
1665342000000|2022-10-09 19:00:00|666.71|661.51|666.28|661.08|666.99|661.79|665.14|659.94|296
1665342300000|2022-10-09 19:05:00|666.27|661.07|666.38|661.18|666.97|661.77|666.2|661|237
1665342600000|2022-10-09 19:10:00|666.36|661.16|663.12|657.92|666.47|661.27|661.42|656.22|516
1665342900000|2022-10-09 19:15:00|663.14|657.94|660.79|655.59|663.14|657.94|660.79|655.59|375
1665343200000|2022-10-09 19:20:00|660.8|655.6|661.57|656.37|662.19|656.99|660.8|655.6|344
1665343500000|2022-10-09 19:25:00|661.58|656.38|664.29|659.09|664.29|659.09|661.04|655.84|410
1665343800000|2022-10-09 19:30:00|664.35|659.15|664.88|659.68|665.08|659.88|663.23|658.03|309
1665344100000|2022-10-09 19:35:00|664.89|659.69|664.39|659.19|664.89|659.69|664.26|659.06|237
1665344400000|2022-10-09 19:40:00|664.38|659.18|665.99|659.29|666.06|659.41|664.25|658.6|154
1665344700000|2022-10-09 19:45:00|665.98|659.28|666.02|659.32|666.74|660.04|665.59|658.89|236
1665345000000|2022-10-09 19:50:00|666.03|659.33|667.1|660.4|667.27|660.57|665.99|659.29|232
1665345300000|2022-10-09 19:55:00|667.12|660.42|667.04|660.34|667.22|660.52|666.71|660.01|171
1665345600000|2022-10-09 20:00:00|667.05|660.35|665.71|659.01|667.12|660.42|665.13|658.43|244
1665345900000|2022-10-09 20:05:00|665.72|659.02|666.05|659.35|666.64|659.94|665.7|659|235
1665346200000|2022-10-09 20:10:00|666.04|659.34|665.56|658.86|666.64|659.94|665.48|658.78|193
1665346500000|2022-10-09 20:15:00|665.54|658.84|666.12|659.42|666.6|659.9|665.54|658.84|174
1665346800000|2022-10-09 20:20:00|666.13|659.43|665.97|659.27|666.65|659.95|665.7|659|212
1665347100000|2022-10-09 20:25:00|666.04|659.34|665.05|658.35|666.09|659.39|665.05|658.35|249
1665347400000|2022-10-09 20:30:00|665.04|658.34|664.96|658.26|665.92|659.22|664.75|658.05|265
1665347700000|2022-10-09 20:35:00|664.93|658.23|665.77|659.07|665.86|659.16|664.92|658.22|234
1665348000000|2022-10-09 20:40:00|665.75|659.05|666.09|659.39|666.11|659.41|665.18|658.48|138
1665348300000|2022-10-09 20:45:00|666.08|659.38|666.78|660.08|667.09|660.39|665.83|659.13|205
1665348600000|2022-10-09 20:50:00|666.81|660.11|667.09|660.39|667.21|660.51|666.67|659.97|146
1665348900000|2022-10-09 20:55:00|667.1|660.4|667.59|660.89|667.62|660.92|666.97|660.27|165
1665349200000|2022-10-09 21:00:00|667.58|660.88|666.1|660.9|667.58|661.02|666.04|660.2|169
1665349500000|2022-10-09 21:05:00|666.13|660.93|666.45|661.25|666.6|661.4|665.95|660.75|159
1665349800000|2022-10-09 21:10:00|666.43|661.23|666.34|661.14|666.6|661.4|666.13|660.93|155
1665350100000|2022-10-09 21:15:00|666.38|661.18|664.35|659.15|666.55|661.35|664.26|659.06|300
1665350400000|2022-10-09 21:20:00|664.37|659.17|664.25|659.05|664.82|659.62|664.22|659.02|180
1665350700000|2022-10-09 21:25:00|664.3|659.1|665.37|660.17|665.45|660.25|664.22|659.02|224
1665351000000|2022-10-09 21:30:00|665.41|660.21|665.23|660.03|665.52|660.32|665.1|659.9|166
1665351300000|2022-10-09 21:35:00|665.22|660.02|666.21|661.01|666.29|661.09|665.18|659.98|232
1665351600000|2022-10-09 21:40:00|666.19|660.99|665.11|659.91|666.27|661.07|664.99|659.79|203
1665351900000|2022-10-09 21:45:00|665.1|659.9|665.14|659.94|665.3|660.1|664.98|659.78|98
1665352200000|2022-10-09 21:50:00|665.13|659.93|665.98|660.78|666.47|661.27|665.13|659.93|267
1665352500000|2022-10-09 21:55:00|665.99|660.79|665.45|660.25|666.83|661.63|665.31|660.11|273
1665352800000|2022-10-09 22:00:00|665.41|660.21|663.12|657.92|665.44|660.24|663.03|657.83|584
1665353100000|2022-10-09 22:05:00|663.1|657.9|666.08|660.88|666.08|660.88|663.1|657.9|464
1665353400000|2022-10-09 22:10:00|666.09|660.89|664.93|659.73|666.34|661.14|664.83|659.63|468
1665353700000|2022-10-09 22:15:00|664.91|659.71|665.28|660.08|665.41|660.21|664.74|659.54|398
1665354000000|2022-10-09 22:20:00|665.29|660.09|663.99|658.79|665.92|660.72|663.94|658.74|349
1665354300000|2022-10-09 22:25:00|663.94|658.74|662.15|656.95|664.12|658.92|661.08|655.88|629
1665354600000|2022-10-09 22:30:00|662.16|656.96|662.3|657.1|662.47|657.27|661.34|656.14|479
1665354900000|2022-10-09 22:35:00|662.31|657.11|662.16|656.96|662.9|657.7|662.03|656.83|405
1665355200000|2022-10-09 22:40:00|662.17|656.97|662.87|657.67|663.26|658.06|662.17|656.97|333
1665355500000|2022-10-09 22:45:00|662.85|657.65|662.11|656.91|663.28|658.08|662.08|656.88|300
1665355800000|2022-10-09 22:50:00|662.16|656.96|662.86|657.66|663.05|657.85|662.11|656.91|287
1665356100000|2022-10-09 22:55:00|662.85|657.65|661.91|656.71|663|657.8|661.24|656.04|285
1665356400000|2022-10-09 23:00:00|661.92|656.72|661.08|655.88|662.06|656.86|659.86|654.66|521
1665356700000|2022-10-09 23:05:00|661.09|655.89|662.07|656.87|662.16|656.96|660.77|655.57|306
1665357000000|2022-10-09 23:10:00|662.06|656.86|662.46|657.26|662.49|657.29|661.38|656.18|276
1665357300000|2022-10-09 23:15:00|662.4|657.2|662.54|657.34|663.02|657.82|662.18|656.98|292
1665357600000|2022-10-09 23:20:00|662.53|657.33|663.15|657.95|663.34|658.14|662.44|657.24|232
1665357900000|2022-10-09 23:25:00|663.2|658|663.23|658.03|663.45|658.25|662.99|657.79|218
1665358200000|2022-10-09 23:30:00|663.21|658.01|662.43|657.23|663.21|658.01|661.12|655.92|414
1665358500000|2022-10-09 23:35:00|662.37|657.17|663.95|658.75|664.05|658.85|662.24|657.04|328
1665358800000|2022-10-09 23:40:00|663.96|658.76|665.6|660.4|665.8|660.6|663.87|658.67|545
1665359100000|2022-10-09 23:45:00|665.56|660.36|665.3|660.1|666.24|661.04|665.3|660.1|490
1665359400000|2022-10-09 23:50:00|665.31|660.11|665.64|660.44|666.24|661.04|665.23|660.03|317
1665359700000|2022-10-09 23:55:00|665.62|660.42|665.85|660.65|666.3|661.1|665.29|660.09|378
1665360000000|2022-10-10 00:00:00|665.83|660.63|665.05|659.85|666.36|661.16|664.86|659.66|502
1665360300000|2022-10-10 00:05:00|665.01|659.81|663.96|658.76|665.1|659.9|663.85|658.65|494
1665360600000|2022-10-10 00:10:00|663.94|658.74|663.98|658.78|665.04|659.84|663.26|658.06|563
1665360900000|2022-10-10 00:15:00|663.99|658.79|664.91|659.71|665.34|660.14|663.75|658.55|591
1665361200000|2022-10-10 00:20:00|664.93|659.73|665.04|659.84|665.55|660.35|664.88|659.68|495
1665361500000|2022-10-10 00:25:00|665.05|659.85|663.6|658.4|665.1|659.9|663.07|657.87|502
1665361800000|2022-10-10 00:30:00|663.62|658.42|665.43|660.23|665.59|660.39|663.48|658.28|519
1665362100000|2022-10-10 00:35:00|665.46|660.26|667.89|662.69|667.91|662.71|665.37|660.17|447
1665362400000|2022-10-10 00:40:00|667.87|662.67|671.15|665.95|671.28|666.08|667.81|662.61|647
1665362700000|2022-10-10 00:45:00|671.14|665.94|673.08|667.88|674.6|669.4|670.36|665.16|613
1665363000000|2022-10-10 00:50:00|673.12|667.92|672.31|667.11|673.21|668.01|671.24|666.04|577
1665363300000|2022-10-10 00:55:00|672.32|667.12|672.65|667.45|674.24|669.04|672.05|666.85|584
1665363600000|2022-10-10 01:00:00|672.62|667.42|672.93|667.73|674.23|669.03|672.3|667.1|637
1665363900000|2022-10-10 01:05:00|672.94|667.74|672.3|667.1|673.78|668.58|671.94|666.74|629
1665364200000|2022-10-10 01:10:00|672.31|667.11|672.45|667.25|673.31|668.11|672.02|666.82|502
1665364500000|2022-10-10 01:15:00|672.47|667.27|671.03|665.83|672.64|667.44|670.5|665.3|506
1665364800000|2022-10-10 01:20:00|671.16|665.96|669.61|664.41|672.02|666.82|669.58|664.38|415
1665365100000|2022-10-10 01:25:00|669.78|664.58|669.39|664.19|670.29|665.09|669.12|663.92|602
1665365400000|2022-10-10 01:30:00|669.35|664.15|669.19|663.99|670.22|665.02|668.58|663.38|552
1665365700000|2022-10-10 01:35:00|669.25|664.05|669.32|664.12|670.26|665.06|668.94|663.74|496
1665366000000|2022-10-10 01:40:00|669.31|664.11|670.48|665.28|670.48|665.28|669.3|664.1|361
1665366300000|2022-10-10 01:45:00|670.42|665.22|669.6|664.4|670.59|665.39|669.36|664.16|383
1665366600000|2022-10-10 01:50:00|669.58|664.38|669.39|664.19|670.21|665.01|668.97|663.77|391
1665366900000|2022-10-10 01:55:00|669.38|664.18|667.81|662.61|669.44|664.24|667.8|662.6|324
1665367200000|2022-10-10 02:00:00|667.8|662.6|667.13|661.93|667.96|662.76|666.55|661.35|457
1665367500000|2022-10-10 02:05:00|667.19|661.99|664.56|659.36|667.26|662.06|664.47|659.27|366
1665367800000|2022-10-10 02:10:00|664.54|659.34|663.92|658.72|665.24|660.04|663.92|658.72|375
1665368100000|2022-10-10 02:15:00|663.94|658.74|664.53|659.33|665.17|659.97|663.82|658.62|471
1665368400000|2022-10-10 02:20:00|664.55|659.35|664.71|659.51|665.26|660.06|664.22|659.02|381
1665368700000|2022-10-10 02:25:00|664.75|659.55|664.99|659.79|665.22|660.02|664.34|659.14|411
1665369000000|2022-10-10 02:30:00|664.97|659.77|665.3|660.1|665.86|660.66|664.43|659.23|319
1665369300000|2022-10-10 02:35:00|665.29|660.09|665.38|660.18|665.99|660.79|664.26|659.06|314
1665369600000|2022-10-10 02:40:00|665.34|660.14|665.23|660.03|665.97|660.77|665.22|660.02|322
1665369900000|2022-10-10 02:45:00|665.25|660.05|664.15|658.95|665.45|660.25|664.01|658.81|337
1665370200000|2022-10-10 02:50:00|664.13|658.93|663.77|658.57|664.45|659.25|663.73|658.53|299
1665370500000|2022-10-10 02:55:00|663.73|658.53|664.34|659.14|664.76|659.56|663.71|658.51|331
1665370800000|2022-10-10 03:00:00|664.33|659.13|663.86|658.66|664.45|659.25|663.48|658.28|301
1665371100000|2022-10-10 03:05:00|663.83|658.63|664.38|659.18|664.48|659.28|663.34|658.14|287
1665371400000|2022-10-10 03:10:00|664.35|659.15|663.86|658.66|664.41|659.21|663.73|658.53|335
1665371700000|2022-10-10 03:15:00|663.9|658.7|663.36|658.16|663.98|658.78|663.22|658.02|239
1665372000000|2022-10-10 03:20:00|663.46|658.26|661.57|656.37|663.46|658.26|661.47|656.27|339
1665372300000|2022-10-10 03:25:00|661.58|656.38|662.54|657.34|662.63|657.43|661.58|656.38|260
1665372600000|2022-10-10 03:30:00|662.53|657.33|661.38|656.18|662.6|657.4|661.06|655.86|348
1665372900000|2022-10-10 03:35:00|661.39|656.19|661.09|655.89|661.48|656.28|660.84|655.64|335
1665373200000|2022-10-10 03:40:00|661.1|655.9|661.28|656.08|661.38|656.18|660.9|655.7|278
1665373500000|2022-10-10 03:45:00|661.27|656.07|661.54|656.34|661.99|656.79|661.26|656.06|295
1665373800000|2022-10-10 03:50:00|661.52|656.32|662.24|657.04|662.27|657.07|661.44|656.24|268
1665374100000|2022-10-10 03:55:00|662.2|657|662.08|656.88|662.23|657.03|661.48|656.28|248
1665374400000|2022-10-10 04:00:00|662.07|656.87|661.22|656.02|662.09|656.89|660.58|655.38|347
1665374700000|2022-10-10 04:05:00|661.21|656.01|660.97|655.77|661.26|656.06|660.09|654.89|360
1665375000000|2022-10-10 04:10:00|660.95|655.75|660.49|655.29|661.2|656|660.45|655.25|246
1665375300000|2022-10-10 04:15:00|660.39|655.19|660.15|654.95|660.85|655.65|660|654.8|351
1665375600000|2022-10-10 04:20:00|660.13|654.93|659.45|654.25|660.2|655|659.39|654.19|272
1665375900000|2022-10-10 04:25:00|659.44|654.24|659.12|653.92|659.77|654.57|658.94|653.74|337
1665376200000|2022-10-10 04:30:00|659.13|653.93|658.9|653.7|659.61|654.41|658.8|653.6|234
1665376500000|2022-10-10 04:35:00|658.8|653.6|657.78|652.58|659.07|653.87|657.34|652.14|259
1665376800000|2022-10-10 04:40:00|657.8|652.6|659.89|654.69|659.96|654.76|657.8|652.6|361
1665377100000|2022-10-10 04:45:00|659.88|654.68|659.59|654.39|659.88|654.68|659.2|654|276
1665377400000|2022-10-10 04:50:00|659.56|654.36|659.56|654.36|659.74|654.54|659.1|653.9|297
1665377700000|2022-10-10 04:55:00|659.58|654.38|659.39|654.19|659.78|654.58|659.32|654.12|273
1665378000000|2022-10-10 05:00:00|659.38|654.18|659.1|653.9|659.38|654.18|658.31|653.11|276
1665378300000|2022-10-10 05:05:00|659.12|653.92|658.15|652.95|659.14|653.94|658.04|652.84|338
1665378600000|2022-10-10 05:10:00|658.12|652.92|658.23|653.03|658.41|653.21|658.1|652.9|226
1665378900000|2022-10-10 05:15:00|658.25|653.05|658.61|653.41|658.66|653.46|658.1|652.9|246
1665379200000|2022-10-10 05:20:00|658.63|653.43|658.45|653.25|659.1|653.9|658.28|653.08|179
1665379500000|2022-10-10 05:25:00|658.49|653.29|659.1|653.9|659.39|654.19|658.32|653.12|237
1665379800000|2022-10-10 05:30:00|659.09|653.89|655.72|650.52|659.21|654.01|654.28|649.08|568
1665380100000|2022-10-10 05:35:00|655.71|650.51|653.92|648.72|655.75|650.55|653.22|648.02|538
1665380400000|2022-10-10 05:40:00|653.93|648.73|654.28|649.08|654.84|649.64|653.34|648.14|317
1665380700000|2022-10-10 05:45:00|654.26|649.06|653.37|648.17|654.26|649.06|653.37|648.17|343
1665381000000|2022-10-10 05:50:00|653.46|648.26|654.41|649.21|654.59|649.39|653.38|648.18|303
1665381300000|2022-10-10 05:55:00|654.4|649.2|653.67|648.47|654.4|649.2|653.32|648.12|403
1665381600000|2022-10-10 06:00:00|653.72|648.52|653.33|648.13|653.86|648.66|651.31|646.11|534
1665381900000|2022-10-10 06:05:00|653.35|648.15|654.36|649.16|654.69|649.49|653.13|647.93|424
1665382200000|2022-10-10 06:10:00|654.37|649.17|655.25|650.05|655.33|650.13|654.05|648.85|432
1665382500000|2022-10-10 06:15:00|655.23|650.03|655.36|650.16|656.11|650.91|655.15|649.95|396
1665382800000|2022-10-10 06:20:00|655.37|650.17|655.49|650.29|655.96|650.76|655.19|649.99|401
1665383100000|2022-10-10 06:25:00|655.5|650.3|655.6|650.4|656.06|650.86|655.32|650.12|428
1665383400000|2022-10-10 06:30:00|655.58|650.38|654.3|649.1|655.64|650.44|654.25|649.05|435
1665383700000|2022-10-10 06:35:00|654.36|649.16|654.46|649.26|654.57|649.37|653.82|648.62|439
1665384000000|2022-10-10 06:40:00|654.4|649.2|654.24|649.04|654.44|649.24|653.9|648.7|359
1665384300000|2022-10-10 06:45:00|654.22|649.02|652.51|647.31|654.43|649.23|652.49|647.29|323
1665384600000|2022-10-10 06:50:00|652.57|647.37|651.33|646.13|653.38|648.18|651.28|646.08|415
1665384900000|2022-10-10 06:55:00|651.31|646.11|650.65|645.45|652.09|646.89|650.08|644.88|533
1665385200000|2022-10-10 07:00:00|650.62|645.42|651.6|646.4|651.66|646.46|649.73|644.53|615
1665385500000|2022-10-10 07:05:00|651.62|646.42|652.67|647.47|652.73|647.53|651.45|646.25|417
1665385800000|2022-10-10 07:10:00|652.62|647.42|654.06|648.86|654.16|648.96|652.33|647.13|470
1665386100000|2022-10-10 07:15:00|654.09|648.89|653.51|648.31|654.09|648.89|652.43|647.23|417
1665386400000|2022-10-10 07:20:00|653.49|648.29|654.37|649.17|654.43|649.23|653.44|648.24|344
1665386700000|2022-10-10 07:25:00|654.42|649.22|653.58|648.38|654.59|649.39|653.54|648.34|374
1665387000000|2022-10-10 07:30:00|653.63|648.43|653.17|647.97|653.65|648.45|653.1|647.9|381
1665387300000|2022-10-10 07:35:00|653.18|647.98|652.28|647.08|653.64|648.44|652.18|646.98|355
1665387600000|2022-10-10 07:40:00|652.29|647.09|652.5|647.3|652.63|647.43|652.23|647.03|296
1665387900000|2022-10-10 07:45:00|652.53|647.33|652.71|647.51|653.07|647.87|652.15|646.95|317
1665388200000|2022-10-10 07:50:00|652.6|647.4|652.33|647.13|652.7|647.5|652.12|646.92|344
1665388500000|2022-10-10 07:55:00|652.36|647.16|652.12|646.92|652.48|647.28|652.12|646.92|273
1665388800000|2022-10-10 08:00:00|652.11|646.91|649.33|644.13|652.21|647.01|649.3|644.1|473
1665389100000|2022-10-10 08:05:00|649.35|644.15|648.23|643.03|649.41|644.21|648.23|643.03|527
1665389400000|2022-10-10 08:10:00|648.22|643.02|645.85|640.65|648.28|643.08|645.34|640.14|779
1665389700000|2022-10-10 08:15:00|645.76|640.56|645.95|640.75|646.57|641.37|643.75|638.55|738
1665390000000|2022-10-10 08:20:00|645.96|640.76|641.66|636.46|646.18|640.98|640.83|635.63|633
1665390300000|2022-10-10 08:25:00|641.67|636.47|640.18|634.98|641.95|636.75|636.77|631.57|995
1665390600000|2022-10-10 08:30:00|640.23|635.03|636.1|630.9|640.26|635.06|636.05|630.85|906
1665390900000|2022-10-10 08:35:00|636.51|631.31|636.45|631.25|636.58|631.38|632.95|627.75|804
1665391200000|2022-10-10 08:40:00|636.46|631.26|636.41|631.21|637.3|632.1|635.37|630.17|719
1665391500000|2022-10-10 08:45:00|636.39|631.19|636.85|631.65|637.19|631.99|634.76|629.56|740
1665391800000|2022-10-10 08:50:00|636.84|631.64|636.47|631.27|637.1|631.9|636.07|630.87|517
1665392100000|2022-10-10 08:55:00|636.45|631.25|636.18|630.98|636.58|631.38|635.66|630.46|552
1665392400000|2022-10-10 09:00:00|636.17|630.97|638.74|633.54|639.31|634.11|635.39|630.19|682
1665392700000|2022-10-10 09:05:00|638.72|633.52|639.05|633.85|639.21|634.01|637.7|632.5|510
1665393000000|2022-10-10 09:10:00|639.04|633.84|639.32|634.12|639.37|634.17|638.61|633.41|485
1665393300000|2022-10-10 09:15:00|639.33|634.13|641.23|636.03|641.33|636.13|639.17|633.97|547
1665393600000|2022-10-10 09:20:00|641.28|636.08|641.23|636.03|641.59|636.39|640.74|635.54|436
1665393900000|2022-10-10 09:25:00|641.24|636.04|640.91|635.71|641.25|636.05|639.96|634.76|511
1665394200000|2022-10-10 09:30:00|640.86|635.66|639.83|634.63|640.87|635.67|639.75|634.55|472
1665394500000|2022-10-10 09:35:00|639.86|634.66|639.35|634.15|639.94|634.74|638.79|633.59|379
1665394800000|2022-10-10 09:40:00|639.36|634.16|640.46|635.26|640.48|635.28|639.21|634.01|379
1665395100000|2022-10-10 09:45:00|640.44|635.24|641.84|636.64|641.84|636.64|639.96|634.76|491
1665395400000|2022-10-10 09:50:00|641.85|636.65|641.87|636.67|641.91|636.71|640.7|635.5|388
1665395700000|2022-10-10 09:55:00|641.86|636.66|641.79|636.59|641.93|636.73|641.06|635.86|457
1665396000000|2022-10-10 10:00:00|641.78|636.58|642.04|636.84|642.09|636.89|640.79|635.59|473
1665396300000|2022-10-10 10:05:00|641.98|636.78|641.41|636.21|642.04|636.84|641.02|635.82|322
1665396600000|2022-10-10 10:10:00|641.43|636.23|642.35|637.15|642.47|637.27|641.1|635.9|386
1665396900000|2022-10-10 10:15:00|642.34|637.14|641.72|636.52|642.41|637.21|641.54|636.34|344
1665397200000|2022-10-10 10:20:00|641.71|636.51|641.56|636.36|642.12|636.92|640.85|635.65|417
1665397500000|2022-10-10 10:25:00|641.55|636.35|641.14|635.94|641.62|636.42|640.44|635.24|399
1665397800000|2022-10-10 10:30:00|641.15|635.95|641.45|636.25|641.69|636.49|641.01|635.81|369
1665398100000|2022-10-10 10:35:00|641.42|636.22|641.53|636.33|642.07|636.87|641.23|636.03|315
1665398400000|2022-10-10 10:40:00|641.51|636.31|641.44|636.24|641.98|636.78|640.95|635.75|373
1665398700000|2022-10-10 10:45:00|641.42|636.22|641.59|636.39|641.89|636.69|640.91|635.71|272
1665399000000|2022-10-10 10:50:00|641.54|636.34|641.08|635.88|642.05|636.85|641.02|635.82|296
1665399300000|2022-10-10 10:55:00|641.09|635.89|639.93|634.73|641.16|635.96|639.71|634.51|415
1665399600000|2022-10-10 11:00:00|639.94|634.74|641.06|635.86|641.14|635.94|639.85|634.65|329
1665399900000|2022-10-10 11:05:00|641.08|635.88|642.15|636.95|642.2|637|640.91|635.71|382
1665400200000|2022-10-10 11:10:00|642.16|636.96|641.76|636.56|642.7|637.5|641.45|636.25|357
1665400500000|2022-10-10 11:15:00|641.77|636.57|642.69|637.49|643.23|638.03|640.99|635.79|447
1665400800000|2022-10-10 11:20:00|642.71|637.51|642.86|637.66|643.12|637.92|642.1|636.9|429
1665401100000|2022-10-10 11:25:00|642.89|637.69|643.93|638.73|644|638.8|642.86|637.66|447
1665401400000|2022-10-10 11:30:00|644.02|638.82|644.25|639.05|644.25|639.05|643.31|638.11|319
1665401700000|2022-10-10 11:35:00|644.19|638.99|644.01|638.81|644.31|639.11|643.62|638.42|346
1665402000000|2022-10-10 11:40:00|644.02|638.82|642.98|637.78|644.04|638.84|642.79|637.59|451
1665402300000|2022-10-10 11:45:00|643.01|637.81|642.32|637.12|643.19|637.99|642.26|637.06|335
1665402600000|2022-10-10 11:50:00|642.38|637.18|642.35|637.15|642.97|637.77|641.98|636.78|273
1665402900000|2022-10-10 11:55:00|642.31|637.11|642.37|637.17|643.03|637.83|642.14|636.94|369
1665403200000|2022-10-10 12:00:00|642.4|637.2|642.56|637.36|642.58|637.38|642.02|636.82|412
1665403500000|2022-10-10 12:05:00|642.54|637.34|642.48|637.28|643.17|637.97|642.26|637.06|344
1665403800000|2022-10-10 12:10:00|642.49|637.29|643.02|637.82|643.31|638.11|642.49|637.29|362
1665404100000|2022-10-10 12:15:00|643|637.8|643.6|638.4|643.68|638.48|642.79|637.59|482
1665404400000|2022-10-10 12:20:00|643.52|638.32|644.56|639.36|644.6|639.4|643.52|638.32|407
1665404700000|2022-10-10 12:25:00|644.55|639.35|645.03|639.83|645.07|639.87|643.98|638.78|349
1665405000000|2022-10-10 12:30:00|645.02|639.82|645.37|640.17|645.69|640.49|644.36|639.16|493
1665405300000|2022-10-10 12:35:00|645.35|640.15|644.94|639.74|645.94|640.74|644.85|639.65|465
1665405600000|2022-10-10 12:40:00|644.93|639.73|643.94|638.74|644.96|639.76|643.82|638.62|384
1665405900000|2022-10-10 12:45:00|643.97|638.77|644.87|639.67|644.97|639.77|643.93|638.73|446
1665406200000|2022-10-10 12:50:00|644.9|639.7|645.13|639.93|645.31|640.11|644.84|639.64|304
1665406500000|2022-10-10 12:55:00|645.16|639.96|647.18|641.98|647.42|642.22|644.97|639.77|512
1665406800000|2022-10-10 13:00:00|647.25|642.05|647.32|642.12|647.5|642.3|646.84|641.64|459
1665407100000|2022-10-10 13:05:00|647.3|642.1|647.22|642.02|648.13|642.93|647.15|641.95|489
1665407400000|2022-10-10 13:10:00|647.24|642.04|646.25|641.05|647.27|642.07|646.14|640.94|485
1665407700000|2022-10-10 13:15:00|646.24|641.04|645.69|640.49|647.1|641.9|645.66|640.46|492
1665408000000|2022-10-10 13:20:00|645.68|640.48|645.09|639.89|645.94|640.74|645.06|639.86|441
1665408300000|2022-10-10 13:25:00|645.1|639.9|644.74|639.54|645.48|640.28|644.51|639.31|409
1665408600000|2022-10-10 13:30:00|644.76|639.56|643.54|638.34|646|640.8|642.7|637.5|759
1665408900000|2022-10-10 13:35:00|643.53|638.33|643.13|637.93|644.05|638.85|641.93|636.73|720
1665409200000|2022-10-10 13:40:00|643.12|637.92|643.65|638.45|644.06|638.86|642.39|637.19|710
1665409500000|2022-10-10 13:45:00|643.63|638.43|643.8|638.6|644.5|639.3|643.15|637.95|652
1665409800000|2022-10-10 13:50:00|643.81|638.61|641.86|636.66|644.32|639.12|641.23|636.03|664
1665410100000|2022-10-10 13:55:00|641.89|636.69|641.92|636.72|642.51|637.31|641.36|636.16|502
1665410400000|2022-10-10 14:00:00|641.94|636.74|640.82|635.62|642.32|637.12|640.76|635.56|608
1665410700000|2022-10-10 14:05:00|640.81|635.61|640.37|635.17|642.2|637|640.24|635.04|676
1665411000000|2022-10-10 14:10:00|640.35|635.15|640.97|635.77|641.07|635.87|640.25|635.05|537
1665411300000|2022-10-10 14:15:00|640.99|635.79|641.06|635.86|641.57|636.37|640.67|635.47|571
1665411600000|2022-10-10 14:20:00|641.04|635.84|641.32|636.12|641.55|636.35|640.93|635.73|469
1665411900000|2022-10-10 14:25:00|641.35|636.15|643.16|637.96|643.84|638.64|640.89|635.69|614
1665412200000|2022-10-10 14:30:00|643.19|637.99|642.67|637.47|645.48|640.28|642.47|637.27|744
1665412500000|2022-10-10 14:35:00|642.65|637.45|636.85|631.65|642.78|637.58|636.85|631.65|683
1665412800000|2022-10-10 14:40:00|636.8|631.6|637.39|632.19|638.05|632.85|636.8|631.6|588
1665413100000|2022-10-10 14:45:00|637.38|632.18|639.25|634.05|639.4|634.2|637.38|632.18|506
1665413400000|2022-10-10 14:50:00|639.19|633.99|636.34|631.14|639.33|634.13|636.07|630.87|480
1665413700000|2022-10-10 14:55:00|636.3|631.1|637.09|631.89|637.19|631.99|635.57|630.37|511
1665414000000|2022-10-10 15:00:00|637.06|631.86|636.83|631.63|637.44|632.24|636.25|631.05|489
1665414300000|2022-10-10 15:05:00|636.8|631.6|638.28|633.08|638.5|633.3|636.8|631.6|511
1665414600000|2022-10-10 15:10:00|638.25|633.05|639.89|634.69|639.91|634.71|638.11|632.91|431
1665414900000|2022-10-10 15:15:00|639.93|634.73|640.34|635.14|640.96|635.76|639.78|634.58|371
1665415200000|2022-10-10 15:20:00|640.27|635.07|642.25|637.05|642.56|637.36|640.27|635.07|425
1665415500000|2022-10-10 15:25:00|642.26|637.06|641.87|636.67|642.26|637.06|641.33|636.13|274
1665415800000|2022-10-10 15:30:00|641.88|636.68|642.37|637.17|642.37|637.17|641.81|636.61|253
1665416100000|2022-10-10 15:35:00|642.36|637.16|641.13|635.93|642.79|637.59|640.94|635.74|307
1665416400000|2022-10-10 15:40:00|641.14|635.94|640.86|635.66|641.35|636.15|640.2|635|377
1665416700000|2022-10-10 15:45:00|640.87|635.67|640.86|635.66|640.92|635.72|639.27|634.07|401
1665417000000|2022-10-10 15:50:00|640.84|635.64|641.42|636.22|642.06|636.86|640.43|635.23|376
1665417300000|2022-10-10 15:55:00|641.37|636.17|641.18|635.98|642.15|636.95|641.05|635.85|295
1665417600000|2022-10-10 16:00:00|641.21|636.01|641|635.8|641.34|636.14|640.92|635.72|403
1665417900000|2022-10-10 16:05:00|640.99|635.79|640.07|634.87|641.29|636.09|639.24|634.04|455
1665418200000|2022-10-10 16:10:00|640.09|634.89|639.1|633.9|640.49|635.29|638.88|633.68|421
1665418500000|2022-10-10 16:15:00|639.11|633.91|639.04|633.84|639.82|634.62|638.69|633.49|396
1665418800000|2022-10-10 16:20:00|639.05|633.85|634.24|629.04|639.29|634.09|632.9|627.7|737
1665419100000|2022-10-10 16:25:00|634.22|629.02|635.33|630.13|635.39|630.19|634.13|628.93|593
1665419400000|2022-10-10 16:30:00|635.38|630.18|636.42|631.22|637.27|632.07|635.2|630|560
1665419700000|2022-10-10 16:35:00|636.41|631.21|637.19|631.99|637.25|632.05|636.01|630.81|444
1665420000000|2022-10-10 16:40:00|637.18|631.98|637.78|632.58|637.96|632.76|636.8|631.6|441
1665420300000|2022-10-10 16:45:00|637.81|632.61|636.85|631.65|637.89|632.69|636.6|631.4|486
1665420600000|2022-10-10 16:50:00|636.9|631.7|634.45|629.25|636.9|631.7|633.7|628.5|594
1665420900000|2022-10-10 16:55:00|634.46|629.26|633.88|628.68|635.3|630.1|633.8|628.6|504
1665421200000|2022-10-10 17:00:00|633.89|628.69|632.19|626.99|634.43|629.23|631.91|626.71|541
1665421500000|2022-10-10 17:05:00|632.2|627|631.93|626.73|632.63|627.43|630.84|625.64|543
1665421800000|2022-10-10 17:10:00|631.9|626.7|635.12|629.92|635.29|630.09|630.9|625.7|654
1665422100000|2022-10-10 17:15:00|635.09|629.89|634.57|629.37|635.61|630.41|633.29|628.09|519
1665422400000|2022-10-10 17:20:00|634.56|629.36|634.45|629.25|634.96|629.76|634|628.8|520
1665422700000|2022-10-10 17:25:00|634.44|629.24|634.36|629.16|634.95|629.75|633.95|628.75|487
1665423000000|2022-10-10 17:30:00|634.38|629.18|636.98|631.78|638.02|632.82|634.36|629.16|540
1665423300000|2022-10-10 17:35:00|637|631.8|637.48|632.28|637.48|632.28|636.61|631.41|469
1665423600000|2022-10-10 17:40:00|637.46|632.26|635.67|630.47|637.49|632.29|635.21|630.01|487
1665423900000|2022-10-10 17:45:00|635.65|630.45|639.91|634.71|640.43|635.23|635.29|630.09|669
1665424200000|2022-10-10 17:50:00|639.89|634.69|641.92|636.72|641.96|636.76|639.27|634.07|723
1665424500000|2022-10-10 17:55:00|641.93|636.73|641.83|636.63|642.01|636.81|641.25|636.05|434
1665424800000|2022-10-10 18:00:00|641.86|636.66|641.92|636.72|641.98|636.78|641.25|636.05|504
1665425100000|2022-10-10 18:05:00|641.93|636.73|641.37|636.17|642.18|636.98|641.24|636.04|526
1665425400000|2022-10-10 18:10:00|641.35|636.15|640.91|635.71|641.96|636.76|640.87|635.67|499
1665425700000|2022-10-10 18:15:00|641|635.8|641.69|636.49|641.8|636.6|640.26|635.06|429
1665426000000|2022-10-10 18:20:00|641.65|636.45|639.51|634.31|641.83|636.63|639.03|633.83|555
1665426300000|2022-10-10 18:25:00|639.4|634.2|640.73|635.53|640.89|635.69|639.39|634.19|499
1665426600000|2022-10-10 18:30:00|640.75|635.55|641.2|636|641.6|636.4|640.12|634.92|558
1665426900000|2022-10-10 18:35:00|641.14|635.94|641.67|636.47|641.71|636.51|640.93|635.73|496
1665427200000|2022-10-10 18:40:00|641.68|636.48|639.89|634.69|641.8|636.6|639.57|634.37|486
1665427500000|2022-10-10 18:45:00|639.9|634.7|639.4|634.2|639.99|634.79|639.22|634.02|548
1665427800000|2022-10-10 18:50:00|639.41|634.21|639.66|634.46|640.37|635.17|639.12|633.92|580
1665428100000|2022-10-10 18:55:00|639.67|634.47|638.84|633.64|639.69|634.49|638.12|632.92|547
1665428400000|2022-10-10 19:00:00|638.85|633.65|638.26|633.06|639.72|634.52|637.76|632.56|629
1665428700000|2022-10-10 19:05:00|638.28|633.08|638.81|633.61|639.23|634.03|637.87|632.67|458
1665429000000|2022-10-10 19:10:00|638.8|633.6|638.67|633.47|639.2|634|638.15|632.95|513
1665429300000|2022-10-10 19:15:00|638.72|633.52|640.48|635.28|640.48|635.28|638.43|633.23|515
1665429600000|2022-10-10 19:20:00|640.41|635.21|639.85|634.65|640.81|635.61|639.62|634.42|476
1665429900000|2022-10-10 19:25:00|639.78|634.58|638.17|632.97|639.81|634.61|637.84|632.64|501
1665430200000|2022-10-10 19:30:00|638.16|632.96|638.91|633.71|639.39|634.19|638.03|632.83|431
1665430500000|2022-10-10 19:35:00|638.93|633.73|639.23|634.03|640|634.8|638.87|633.67|406
1665430800000|2022-10-10 19:40:00|639.26|634.06|638.71|633.51|639.28|634.08|638.57|633.37|529
1665431100000|2022-10-10 19:45:00|638.74|633.54|639.91|634.71|640.19|634.99|638.62|633.42|441
1665431400000|2022-10-10 19:50:00|639.92|634.72|639.73|634.53|640.23|635.03|639.02|633.82|499
1665431700000|2022-10-10 19:55:00|639.7|634.5|638.2|633|639.7|634.5|638.14|632.94|448
1665432000000|2022-10-10 20:00:00|638.25|633.05|637.87|632.67|638.31|633.11|637.64|632.44|300
1665432300000|2022-10-10 20:05:00|637.86|632.66|638.08|632.88|638.12|632.92|637.54|632.34|251
1665432600000|2022-10-10 20:10:00|638.09|632.89|638.22|633.02|638.78|633.58|637.87|632.67|324
1665432900000|2022-10-10 20:15:00|638.18|632.98|638.14|632.94|638.35|633.15|637.89|632.69|349
1665433200000|2022-10-10 20:20:00|638.06|632.86|638.96|633.76|639.27|634.07|638.04|632.84|276
1665433500000|2022-10-10 20:25:00|638.93|633.73|637.9|632.7|638.93|633.73|637.67|632.47|242
1665433800000|2022-10-10 20:30:00|637.91|632.71|638.1|632.9|638.61|633.41|637.89|632.69|266
1665434100000|2022-10-10 20:35:00|638.13|632.93|637.33|632.13|638.76|633.56|637.29|632.09|318
1665434400000|2022-10-10 20:40:00|637.31|632.11|637.49|632.29|637.55|632.35|637.27|632.07|197
1665434700000|2022-10-10 20:45:00|637.48|632.28|638.48|633.28|639.08|633.88|637.43|632.23|247
1665435000000|2022-10-10 20:50:00|638.47|633.27|637.85|632.65|638.52|633.32|637.8|632.6|209
1665435300000|2022-10-10 20:55:00|637.91|632.71|637.96|632.76|638.16|632.96|637.54|632.34|284
1665435600000|2022-10-10 21:00:00|637.98|632.78|640.26|635.06|640.48|635.28|637.9|632.7|286
1665435900000|2022-10-10 21:05:00|640.27|635.07|637.9|632.7|640.27|635.07|637.86|632.66|175
1665436200000|2022-10-10 21:10:00|637.89|632.69|638.16|632.96|638.28|633.08|637.89|632.69|92
1665436500000|2022-10-10 21:15:00|638.19|632.99|638.36|633.16|638.86|633.66|638.16|632.96|187
1665436800000|2022-10-10 21:20:00|638.37|633.17|637.99|632.79|638.39|633.19|637.74|632.54|133
1665437100000|2022-10-10 21:25:00|638|632.8|638.42|633.22|638.42|633.22|637.96|632.76|257
1665437400000|2022-10-10 21:30:00|638.43|633.23|637.98|632.78|638.47|633.27|637.95|632.75|79
1665437700000|2022-10-10 21:35:00|637.97|632.77|637.48|632.28|638.01|632.81|637.46|632.26|78
1665438000000|2022-10-10 21:40:00|637.5|632.3|637.37|632.17|637.52|632.32|637.37|632.17|56
1665438300000|2022-10-10 21:45:00|637.33|632.13|638.16|632.96|638.18|632.98|637.29|632.09|232
1665438600000|2022-10-10 21:50:00|638.15|632.95|638.37|633.17|638.43|633.23|638.05|632.85|380
1665438900000|2022-10-10 21:55:00|638.34|633.14|639.07|633.87|639.27|634.07|638.23|633.03|376
1665439200000|2022-10-10 22:00:00|639.1|633.9|638.51|633.31|639.1|633.9|636.57|631.37|610
1665439500000|2022-10-10 22:05:00|638.52|633.32|630.3|625.1|638.52|633.32|623.63|618.43|929
1665439800000|2022-10-10 22:10:00|630.25|625.05|631.36|626.16|631.72|626.52|630.1|624.9|742
1665440100000|2022-10-10 22:15:00|631.33|626.13|633.55|628.35|634.09|628.89|630.21|625.01|693
1665440400000|2022-10-10 22:20:00|633.53|628.33|636.45|631.25|636.51|631.31|633.53|628.33|587
1665440700000|2022-10-10 22:25:00|636.44|631.24|636.4|631.2|636.61|631.41|635.5|630.3|501
1665441000000|2022-10-10 22:30:00|636.36|631.16|635.61|630.41|636.4|631.2|635.31|630.11|473
1665441300000|2022-10-10 22:35:00|635.55|630.35|634.22|629.02|635.55|630.35|633.66|628.46|491
1665441600000|2022-10-10 22:40:00|634.23|629.03|635.23|630.03|635.34|630.14|633.35|628.15|505
1665441900000|2022-10-10 22:45:00|635.25|630.05|634.92|629.72|636.38|631.18|634.9|629.7|434
1665442200000|2022-10-10 22:50:00|634.93|629.73|637.26|632.06|637.26|632.06|634.76|629.56|416
1665442500000|2022-10-10 22:55:00|637.23|632.03|636.75|631.55|637.25|632.05|635.68|630.48|444
1665442800000|2022-10-10 23:00:00|636.74|631.54|642.45|637.25|642.59|637.39|636.68|631.48|581
1665443100000|2022-10-10 23:05:00|642.42|637.22|642.19|636.99|644.35|639.15|639.79|634.59|616
1665443400000|2022-10-10 23:10:00|642.2|637|641.84|636.64|642.38|637.18|641.36|636.16|450
1665443700000|2022-10-10 23:15:00|641.85|636.65|645.93|640.73|645.95|640.75|641.84|636.64|541
1665444000000|2022-10-10 23:20:00|645.89|640.69|647.38|642.18|647.67|642.47|643.96|638.76|520
1665444300000|2022-10-10 23:25:00|647.41|642.21|645.37|640.17|647.41|642.21|644.14|638.94|570
1665444600000|2022-10-10 23:30:00|645.34|640.14|644.04|638.84|645.57|640.37|643.28|638.08|464
1665444900000|2022-10-10 23:35:00|644.02|638.82|642.76|637.56|644.1|638.9|642.75|637.55|483
1665445200000|2022-10-10 23:40:00|642.97|637.77|641.29|636.09|642.98|637.78|641.26|636.06|485
1665445500000|2022-10-10 23:45:00|641.26|636.06|642.89|637.69|642.9|637.7|636.95|631.75|726
1665445800000|2022-10-10 23:50:00|642.88|637.68|643.41|638.21|643.78|638.58|641.9|636.7|442
1665446100000|2022-10-10 23:55:00|643.43|638.23|641.36|636.16|644.01|638.81|641.02|635.82|549
1665446400000|2022-10-11 00:00:00|641.38|636.18|636.89|631.69|641.46|636.26|634.21|629.01|898
1665446700000|2022-10-11 00:05:00|636.88|631.68|632.11|626.91|637.12|631.92|630.99|625.79|969
1665447000000|2022-10-11 00:10:00|632.08|626.88|629.26|624.06|634.23|629.03|625.17|619.97|997
1665447300000|2022-10-11 00:15:00|629.29|624.09|633.54|628.34|635.49|630.29|628.22|623.02|892
1665447600000|2022-10-11 00:20:00|633.53|628.33|636.03|630.83|636.28|631.08|633.48|628.28|731
1665447900000|2022-10-11 00:25:00|636.02|630.82|640.48|635.28|640.51|635.31|635.17|629.97|710
1665448200000|2022-10-11 00:30:00|640.46|635.26|643.14|637.94|643.64|638.44|640.14|634.94|746
1665448500000|2022-10-11 00:35:00|643.12|637.92|641.46|636.26|643.13|637.93|641.3|636.1|633
1665448800000|2022-10-11 00:40:00|641.44|636.24|639.04|633.84|641.47|636.27|637.16|631.96|562
1665449100000|2022-10-11 00:45:00|639.02|633.82|640.42|635.22|641.1|635.9|635.6|630.4|696
1665449400000|2022-10-11 00:50:00|640.41|635.21|643.43|638.23|644.84|639.64|640.14|634.94|710
1665449700000|2022-10-11 00:55:00|643.4|638.2|641.79|636.59|643.65|638.45|640.99|635.79|645
1665450000000|2022-10-11 01:00:00|641.8|636.6|640.27|635.07|641.82|636.62|638.31|633.11|648
1665450300000|2022-10-11 01:05:00|640.24|635.04|644.51|639.31|644.53|639.33|639.35|634.15|628
1665450600000|2022-10-11 01:10:00|644.52|639.32|645.28|640.08|647.53|642.33|644.36|639.16|591
1665450900000|2022-10-11 01:15:00|645.26|640.06|646.99|641.79|647.74|642.54|642.75|637.55|613
1665451200000|2022-10-11 01:20:00|647|641.8|645.8|640.6|648.27|643.07|645.68|640.48|413
1665451500000|2022-10-11 01:25:00|645.82|640.62|643.92|638.72|645.98|640.78|643.73|638.53|457
1665451800000|2022-10-11 01:30:00|643.9|638.7|646.33|641.13|647.05|641.85|642.47|637.27|661
1665452100000|2022-10-11 01:35:00|646.39|641.19|646.91|641.71|647.4|642.2|645.79|640.59|571
1665452400000|2022-10-11 01:40:00|647.02|641.82|644.35|639.15|647.11|641.91|644.08|638.88|682
1665452700000|2022-10-11 01:45:00|644.31|639.11|644.69|639.49|644.8|639.6|641.19|635.99|570
1665453000000|2022-10-11 01:50:00|644.7|639.5|645.71|640.51|647.15|641.95|644.7|639.5|640
1665453300000|2022-10-11 01:55:00|645.69|640.49|647.15|641.95|647.95|642.75|645.54|640.34|597
1665453600000|2022-10-11 02:00:00|647.12|641.92|643.45|638.25|647.95|642.75|643.45|638.25|662
1665453900000|2022-10-11 02:05:00|643.31|638.11|643.69|638.49|646.27|641.07|643.17|637.97|682
1665454200000|2022-10-11 02:10:00|643.73|638.53|647.38|642.18|647.68|642.48|643.35|638.15|622
1665454500000|2022-10-11 02:15:00|647.4|642.2|651.16|645.96|651.93|646.73|645.12|639.92|685
1665454800000|2022-10-11 02:20:00|651.21|646.01|651.27|646.07|652.84|647.64|650.6|645.4|686
1665455100000|2022-10-11 02:25:00|651.32|646.12|652.17|646.97|652.39|647.19|651.05|645.85|516
1665455400000|2022-10-11 02:30:00|652.2|647|651.08|645.88|653.6|648.4|650.5|645.3|603
1665455700000|2022-10-11 02:35:00|651.07|645.87|649.96|644.76|651.88|646.68|649.9|644.7|492
1665456000000|2022-10-11 02:40:00|649.95|644.75|650.01|644.81|650.6|645.4|649|643.8|528
1665456300000|2022-10-11 02:45:00|650.02|644.82|651.96|646.76|652.44|647.24|649.69|644.49|480
1665456600000|2022-10-11 02:50:00|651.97|646.77|650|644.8|652.23|647.03|649.68|644.48|515
1665456900000|2022-10-11 02:55:00|650.05|644.85|648.78|643.58|650.38|645.18|647.73|642.53|491
1665457200000|2022-10-11 03:00:00|648.79|643.59|649.14|643.94|650.24|645.04|648|642.8|514
1665457500000|2022-10-11 03:05:00|649.17|643.97|648.16|642.96|649.17|643.97|647.76|642.56|428
1665457800000|2022-10-11 03:10:00|648.19|642.99|647|641.8|648.19|642.99|645.54|640.34|526
1665458100000|2022-10-11 03:15:00|647.04|641.84|646.83|641.63|647.04|641.84|645.6|640.4|374
1665458400000|2022-10-11 03:20:00|646.82|641.62|647.27|642.07|647.29|642.09|645.59|640.39|350
1665458700000|2022-10-11 03:25:00|647.29|642.09|646.04|640.84|647.43|642.23|646|640.8|350
1665459000000|2022-10-11 03:30:00|646.05|640.85|647.35|642.15|647.4|642.2|645.98|640.78|296
1665459300000|2022-10-11 03:35:00|647.37|642.17|644.44|639.24|647.4|642.2|644.4|639.2|399
1665459600000|2022-10-11 03:40:00|644.46|639.26|646.07|640.87|646.07|640.87|643.51|638.31|428
1665459900000|2022-10-11 03:45:00|646.08|640.88|646.78|641.58|647.32|642.12|645.61|640.41|365
1665460200000|2022-10-11 03:50:00|646.77|641.57|647.28|642.08|648.03|642.83|646.09|640.89|327
1665460500000|2022-10-11 03:55:00|647.22|642.02|646.77|641.57|647.71|642.51|646.67|641.47|335
1665460800000|2022-10-11 04:00:00|646.76|641.56|646.41|641.21|647.7|642.5|646.37|641.17|409
1665461100000|2022-10-11 04:05:00|646.42|641.22|646.3|641.1|647.12|641.92|644.77|639.57|401
1665461400000|2022-10-11 04:10:00|646.33|641.13|647.28|642.08|647.48|642.28|646.29|641.09|423
1665461700000|2022-10-11 04:15:00|647.34|642.14|646.01|640.81|647.35|642.15|644.86|639.66|404
1665462000000|2022-10-11 04:20:00|645.96|640.76|645.15|639.95|646.2|641|644.56|639.36|401
1665462300000|2022-10-11 04:25:00|645.2|640|645.2|640|645.88|640.68|644.85|639.65|295
1665462600000|2022-10-11 04:30:00|645.16|639.96|644.17|638.97|645.27|640.07|643.67|638.47|435
1665462900000|2022-10-11 04:35:00|644.18|638.98|644.26|639.06|644.26|639.06|643.36|638.16|309
1665463200000|2022-10-11 04:40:00|644.29|639.09|645.16|639.96|645.48|640.28|644.24|639.04|258
1665463500000|2022-10-11 04:45:00|645.17|639.97|641.29|636.09|645.71|640.51|641.29|636.09|468
1665463800000|2022-10-11 04:50:00|641.26|636.06|640.35|635.15|641.38|636.18|638.91|633.71|518
1665464100000|2022-10-11 04:55:00|640.32|635.12|639|633.8|640.34|635.14|638.79|633.59|411
1665464400000|2022-10-11 05:00:00|638.96|633.76|637.77|632.57|639.62|634.42|637.76|632.56|535
1665464700000|2022-10-11 05:05:00|637.75|632.55|640.36|635.16|640.4|635.2|637.35|632.15|435
1665465000000|2022-10-11 05:10:00|640.35|635.15|641.16|635.96|641.34|636.14|639.39|634.19|417
1665465300000|2022-10-11 05:15:00|641.22|636.02|640.11|634.91|641.59|636.39|640.09|634.89|408
1665465600000|2022-10-11 05:20:00|640.1|634.9|639.79|634.59|640.34|635.14|639.44|634.24|376
1665465900000|2022-10-11 05:25:00|639.82|634.62|639.23|634.03|640.17|634.97|638.91|633.71|358
1665466200000|2022-10-11 05:30:00|639.15|633.95|638.95|633.75|639.36|634.16|638.28|633.08|350
1665466500000|2022-10-11 05:35:00|638.99|633.79|636.41|631.21|638.99|633.79|636.17|630.97|534
1665466800000|2022-10-11 05:40:00|636.4|631.2|635.04|629.84|636.95|631.75|634.88|629.68|329
1665467100000|2022-10-11 05:45:00|635.07|629.87|634.47|629.27|635.45|630.25|633.95|628.75|383
1665467400000|2022-10-11 05:50:00|634.5|629.3|633.89|628.69|634.62|629.42|632.5|627.3|378
1665467700000|2022-10-11 05:55:00|633.77|628.57|632.5|627.3|633.77|628.57|632.43|627.23|339
1665468000000|2022-10-11 06:00:00|632.48|627.28|632.73|627.53|633.41|628.21|631.66|626.46|523
1665468300000|2022-10-11 06:05:00|632.75|627.55|631.97|626.77|633.95|628.75|630.99|625.79|575
1665468600000|2022-10-11 06:10:00|631.94|626.74|632.44|627.24|633.15|627.95|631.81|626.61|448
1665468900000|2022-10-11 06:15:00|632.43|627.23|632.19|626.99|632.74|627.54|631.93|626.73|455
1665469200000|2022-10-11 06:20:00|632.14|626.94|631.83|626.63|632.4|627.2|631.35|626.15|420
1665469500000|2022-10-11 06:25:00|631.79|626.59|631.6|626.4|632.13|626.93|630.91|625.71|385
1665469800000|2022-10-11 06:30:00|631.52|626.32|634.46|629.26|635.3|630.1|631.21|626.01|624
1665470100000|2022-10-11 06:35:00|634.47|629.27|636.29|631.09|636.66|631.46|634.28|629.08|604
1665470400000|2022-10-11 06:40:00|636.27|631.07|636.83|631.63|637.51|632.31|635.27|630.07|578
1665470700000|2022-10-11 06:45:00|636.84|631.64|637.46|632.26|637.59|632.39|636.73|631.53|432
1665471000000|2022-10-11 06:50:00|637.44|632.24|636.89|631.69|637.48|632.28|636.16|630.96|431
1665471300000|2022-10-11 06:55:00|636.88|631.68|634.53|629.33|636.94|631.74|633.58|628.38|570
1665471600000|2022-10-11 07:00:00|634.52|629.32|634.88|629.68|634.93|629.73|633.03|627.83|650
1665471900000|2022-10-11 07:05:00|634.9|629.7|634.06|628.86|635.01|629.81|633.89|628.69|472
1665472200000|2022-10-11 07:10:00|634.02|628.82|632.14|626.94|634.07|628.87|632.06|626.86|477
1665472500000|2022-10-11 07:15:00|632.19|626.99|633.87|628.67|634.09|628.89|632.13|626.93|508
1665472800000|2022-10-11 07:20:00|633.88|628.68|632.69|627.49|634.95|629.75|632.68|627.48|463
1665473100000|2022-10-11 07:25:00|632.74|627.54|634.42|629.22|634.62|629.42|632.74|627.54|570
1665473400000|2022-10-11 07:30:00|634.4|629.2|636.37|631.17|636.39|631.19|634.4|629.2|620
1665473700000|2022-10-11 07:35:00|636.38|631.18|637.09|631.89|637.56|632.36|635.87|630.67|419
1665474000000|2022-10-11 07:40:00|637.08|631.88|635.96|630.76|637.24|632.04|635.89|630.69|329
1665474300000|2022-10-11 07:45:00|635.95|630.75|636.04|630.84|636.41|631.21|635.4|630.2|427
1665474600000|2022-10-11 07:50:00|636.07|630.87|634.89|629.69|636.33|631.13|634.89|629.69|338
1665474900000|2022-10-11 07:55:00|634.9|629.7|635.1|629.9|635.28|630.08|633.85|628.65|461
1665475200000|2022-10-11 08:00:00|635|629.8|636.35|631.15|636.93|631.73|634.15|628.95|541
1665475500000|2022-10-11 08:05:00|636.32|631.12|637.39|632.19|637.97|632.77|636.28|631.08|466
1665475800000|2022-10-11 08:10:00|637.37|632.17|638.18|632.98|638.68|633.48|637.31|632.11|484
1665476100000|2022-10-11 08:15:00|638.17|632.97|638.17|632.97|638.6|633.4|637.9|632.7|387
1665476400000|2022-10-11 08:20:00|638.21|633.01|637.02|631.82|638.73|633.53|636.9|631.7|404
1665476700000|2022-10-11 08:25:00|637.03|631.83|638|632.8|638.01|632.81|636.13|630.93|473
1665477000000|2022-10-11 08:30:00|637.96|632.76|637.94|632.74|638.21|633.01|636.91|631.71|412
1665477300000|2022-10-11 08:35:00|637.96|632.76|637.99|632.79|638.24|633.04|637.77|632.57|291
1665477600000|2022-10-11 08:40:00|637.96|632.76|638.01|632.81|638.24|633.04|637.76|632.56|248
1665477900000|2022-10-11 08:45:00|638.04|632.84|637.92|632.72|638.21|633.01|637.28|632.08|370
1665478200000|2022-10-11 08:50:00|637.85|632.65|636.97|631.77|638.15|632.95|636.91|631.71|433
1665478500000|2022-10-11 08:55:00|636.99|631.79|635.89|630.69|637.27|632.07|635.75|630.55|414
1665478800000|2022-10-11 09:00:00|635.79|630.59|635.12|629.92|636.2|631|635.1|629.9|415
1665479100000|2022-10-11 09:05:00|635.19|629.99|635.88|630.68|636.1|630.9|634.06|628.86|473
1665479400000|2022-10-11 09:10:00|635.87|630.67|635.17|629.97|635.96|630.76|635.09|629.89|344
1665479700000|2022-10-11 09:15:00|635.16|629.96|634.81|629.61|635.92|630.72|634.81|629.61|389
1665480000000|2022-10-11 09:20:00|634.88|629.68|635.13|629.93|635.33|630.13|634.07|628.87|345
1665480300000|2022-10-11 09:25:00|635.09|629.89|634.74|629.54|635.13|629.93|634.04|628.84|318
1665480600000|2022-10-11 09:30:00|634.76|629.56|633.08|627.88|634.79|629.59|632.95|627.75|280
1665480900000|2022-10-11 09:35:00|633.06|627.86|631.84|626.64|633.37|628.17|631.02|625.82|370
1665481200000|2022-10-11 09:40:00|631.8|626.6|631.6|626.4|632.37|627.17|629.29|624.09|442
1665481500000|2022-10-11 09:45:00|631.65|626.45|631.27|626.07|631.89|626.69|629.59|624.39|573
1665481800000|2022-10-11 09:50:00|631.23|626.03|631.22|626.02|632.82|627.62|630.57|625.37|499
1665482100000|2022-10-11 09:55:00|631.2|626|631.34|626.14|632.68|627.48|631.04|625.84|400
1665482400000|2022-10-11 10:00:00|631.4|626.2|629.6|624.4|631.42|626.22|629.59|624.39|483
1665482700000|2022-10-11 10:05:00|629.63|624.43|626.43|621.23|629.71|624.51|625.76|620.56|672
1665483000000|2022-10-11 10:10:00|626.45|621.25|627.21|622.01|627.48|622.28|625.66|620.46|506
1665483300000|2022-10-11 10:15:00|627.2|622|625.29|620.09|627.2|622|625.1|619.9|516
1665483600000|2022-10-11 10:20:00|625.32|620.12|625.61|620.41|625.97|620.77|624.64|619.44|442
1665483900000|2022-10-11 10:25:00|625.66|620.46|627.2|622|627.63|622.43|625.63|620.43|583
1665484200000|2022-10-11 10:30:00|627.17|621.97|625.23|620.03|627.21|622.01|624.82|619.62|527
1665484500000|2022-10-11 10:35:00|625.24|620.04|624.88|619.68|625.32|620.12|624.32|619.12|422
1665484800000|2022-10-11 10:40:00|624.91|619.71|625.28|620.08|625.87|620.67|624.65|619.45|339
1665485100000|2022-10-11 10:45:00|625.27|620.07|626.22|621.02|626.4|621.2|625.27|620.07|374
1665485400000|2022-10-11 10:50:00|626.21|621.01|626.35|621.15|626.45|621.25|625.28|620.08|390
1665485700000|2022-10-11 10:55:00|626.25|621.05|626.27|621.07|626.95|621.75|625.82|620.62|370
1665486000000|2022-10-11 11:00:00|626.24|621.04|626.38|621.18|627.04|621.84|625.93|620.73|447
1665486300000|2022-10-11 11:05:00|626.39|621.19|627.84|622.64|627.96|622.76|626.37|621.17|417
1665486600000|2022-10-11 11:10:00|627.73|622.53|626.97|621.77|627.73|622.53|626.37|621.17|380
1665486900000|2022-10-11 11:15:00|627|621.8|626.8|621.6|627.28|622.08|626.34|621.14|293
1665487200000|2022-10-11 11:20:00|626.79|621.59|627.37|622.17|628|622.8|625.72|620.52|459
1665487500000|2022-10-11 11:25:00|627.34|622.14|626.98|621.78|628.09|622.89|626.98|621.78|409
1665487800000|2022-10-11 11:30:00|627.04|621.84|626.09|620.89|627.27|622.07|625.37|620.17|434
1665488100000|2022-10-11 11:35:00|626.05|620.85|626.24|621.04|626.45|621.25|625.75|620.55|249
1665488400000|2022-10-11 11:40:00|626.27|621.07|626.41|621.21|626.6|621.4|626.15|620.95|283
1665488700000|2022-10-11 11:45:00|626.39|621.19|625.4|620.2|626.54|621.34|625.02|619.82|345
1665489000000|2022-10-11 11:50:00|625.45|620.25|625.12|619.92|625.52|620.32|624.21|619.01|504
1665489300000|2022-10-11 11:55:00|625.11|619.91|627.94|622.74|627.95|622.75|624.55|619.35|502
1665489600000|2022-10-11 12:00:00|627.93|622.73|628.84|623.64|628.99|623.79|626.16|620.96|746
1665489900000|2022-10-11 12:05:00|628.85|623.65|631.03|625.83|631.15|625.95|628.84|623.64|585
1665490200000|2022-10-11 12:10:00|631.02|625.82|630.32|625.12|631.82|626.62|630.2|625|608
1665490500000|2022-10-11 12:15:00|630.3|625.1|631.74|626.54|631.98|626.78|629.85|624.65|591
1665490800000|2022-10-11 12:20:00|631.7|626.5|630.14|624.94|631.74|626.54|629.54|624.34|581
1665491100000|2022-10-11 12:25:00|630.13|624.93|630.96|625.76|631.58|626.38|630.07|624.87|525
1665491400000|2022-10-11 12:30:00|630.93|625.73|630.04|624.84|630.98|625.78|629.92|624.72|466
1665491700000|2022-10-11 12:35:00|630.05|624.85|628.82|623.62|630.09|624.89|628.67|623.47|390
1665492000000|2022-10-11 12:40:00|628.83|623.63|627.97|622.77|629.48|624.28|627.97|622.77|392
1665492300000|2022-10-11 12:45:00|627.98|622.78|628.16|622.96|628.94|623.74|626.82|621.62|547
1665492600000|2022-10-11 12:50:00|628.11|622.91|627.11|621.91|628.31|623.11|626.02|620.82|478
1665492900000|2022-10-11 12:55:00|627.01|621.81|624.27|619.07|627.01|621.81|623.79|618.59|619
1665493200000|2022-10-11 13:00:00|624.19|618.99|623.69|618.49|624.95|619.75|621.11|615.91|752
1665493500000|2022-10-11 13:05:00|623.74|618.54|624.18|618.98|624.54|619.34|623.73|618.53|440
1665493800000|2022-10-11 13:10:00|624.22|619.02|623.02|617.82|624.48|619.28|622.76|617.56|562
1665494100000|2022-10-11 13:15:00|622.97|617.77|622.13|616.93|622.97|617.77|621.78|616.58|623
1665494400000|2022-10-11 13:20:00|622.14|616.94|623.37|618.17|623.68|618.48|622.02|616.82|422
1665494700000|2022-10-11 13:25:00|623.36|618.16|621.8|616.6|623.39|618.19|621.27|616.07|630
1665495000000|2022-10-11 13:30:00|621.76|616.56|617.3|612.1|622.28|617.08|615.81|610.61|933
1665495300000|2022-10-11 13:35:00|617.34|612.14|615.23|610.03|617.67|612.47|614.95|609.75|959
1665495600000|2022-10-11 13:40:00|615.24|610.04|615.93|610.73|616.23|611.03|614.9|609.7|893
1665495900000|2022-10-11 13:45:00|615.86|610.66|613.72|608.52|616.41|611.21|613.06|607.86|867
1665496200000|2022-10-11 13:50:00|613.7|608.5|611.3|606.1|614.34|609.14|611.18|605.98|853
1665496500000|2022-10-11 13:55:00|611.28|606.08|608.05|602.85|612.07|606.87|607.31|602.11|823
1665496800000|2022-10-11 14:00:00|608.01|602.81|608.36|603.16|610.29|605.09|606.16|600.96|988
1665497100000|2022-10-11 14:05:00|608.37|603.17|610.64|605.44|611.3|606.1|608.31|603.11|843
1665497400000|2022-10-11 14:10:00|610.68|605.48|613.84|608.64|613.84|608.64|610.03|604.83|791
1665497700000|2022-10-11 14:15:00|613.83|608.63|612.87|607.67|614.28|609.08|612.22|607.02|731
1665498000000|2022-10-11 14:20:00|612.9|607.7|611|605.8|613.08|607.88|610.89|605.69|733
1665498300000|2022-10-11 14:25:00|610.99|605.79|609.88|604.68|612.17|606.97|609.85|604.65|700
1665498600000|2022-10-11 14:30:00|609.91|604.71|610.03|604.83|610.81|605.61|608.73|603.53|721
1665498900000|2022-10-11 14:35:00|610.09|604.89|609.91|604.71|610.09|604.89|608.89|603.69|604
1665499200000|2022-10-11 14:40:00|609.9|604.7|611.68|606.48|611.96|606.76|609.84|604.64|728
1665499500000|2022-10-11 14:45:00|611.67|606.47|611.98|606.78|612.3|607.1|610.66|605.46|666
1665499800000|2022-10-11 14:50:00|611.99|606.79|611.86|606.66|612.33|607.13|611.11|605.91|654
1665500100000|2022-10-11 14:55:00|611.83|606.63|610.46|605.26|613.15|607.95|610.01|604.81|607
1665500400000|2022-10-11 15:00:00|610.53|605.33|614.04|608.84|614.1|608.9|610.21|605.01|650
1665500700000|2022-10-11 15:05:00|614.01|608.81|614.28|609.08|614.5|609.3|613.47|608.27|519
1665501000000|2022-10-11 15:10:00|614.3|609.1|614.95|609.75|615.18|609.98|614.27|609.07|607
1665501300000|2022-10-11 15:15:00|614.96|609.76|613.83|608.63|615.5|610.3|613.81|608.61|632
1665501600000|2022-10-11 15:20:00|613.88|608.68|613.96|608.76|614.8|609.6|613.72|608.52|498
1665501900000|2022-10-11 15:25:00|613.88|608.68|614.64|609.44|614.83|609.63|613.42|608.22|501
1665502200000|2022-10-11 15:30:00|614.66|609.46|615.72|610.52|615.79|610.59|614.2|609|459
1665502500000|2022-10-11 15:35:00|615.73|610.53|615.27|610.07|616.18|610.98|614.77|609.57|640
1665502800000|2022-10-11 15:40:00|615.28|610.08|616.15|610.95|616.24|611.04|614.47|609.27|662
1665503100000|2022-10-11 15:45:00|616.14|610.94|617.32|612.12|617.47|612.27|615.56|610.36|692
1665503400000|2022-10-11 15:50:00|617.31|612.11|616.27|611.07|617.55|612.35|616.21|611.01|544
1665503700000|2022-10-11 15:55:00|616.26|611.06|616.82|611.62|617.19|611.99|616.22|611.02|489
1665504000000|2022-10-11 16:00:00|616.83|611.63|615.5|610.3|616.93|611.73|615.49|610.29|448
1665504300000|2022-10-11 16:05:00|615.49|610.29|615.98|610.78|616.06|610.86|615.08|609.88|464
1665504600000|2022-10-11 16:10:00|615.97|610.77|617.54|612.34|617.56|612.36|615.85|610.65|392
1665504900000|2022-10-11 16:15:00|617.55|612.35|618.22|613.02|618.32|613.12|616.28|611.08|462
1665505200000|2022-10-11 16:20:00|618.24|613.04|618.21|613.01|619.4|614.2|616.87|611.67|591
1665505500000|2022-10-11 16:25:00|618.26|613.06|617.62|612.42|618.26|613.06|616.87|611.67|495
1665505800000|2022-10-11 16:30:00|617.64|612.44|617.3|612.1|617.81|612.61|616.87|611.67|484
1665506100000|2022-10-11 16:35:00|617.32|612.12|617.04|611.84|617.33|612.13|616.4|611.2|463
1665506400000|2022-10-11 16:40:00|617.07|611.87|619.09|613.89|619.1|613.9|616.9|611.7|535
1665506700000|2022-10-11 16:45:00|619.07|613.87|619.34|614.14|620.53|615.33|619.03|613.83|560
1665507000000|2022-10-11 16:50:00|619.35|614.15|619.92|614.72|619.92|614.72|618.9|613.7|482
1665507300000|2022-10-11 16:55:00|619.91|614.71|619.24|614.04|620.47|615.27|618.86|613.66|348
1665507600000|2022-10-11 17:00:00|619.26|614.06|618.34|613.14|619.35|614.15|618.23|613.03|442
1665507900000|2022-10-11 17:05:00|618.41|613.21|618.29|613.09|619.2|614|617.62|612.42|459
1665508200000|2022-10-11 17:10:00|618.3|613.1|617.38|612.18|618.88|613.68|617.26|612.06|426
1665508500000|2022-10-11 17:15:00|617.37|612.17|617.14|611.94|618|612.8|616.35|611.15|457
1665508800000|2022-10-11 17:20:00|617.16|611.96|618.29|613.09|618.29|613.09|617.14|611.94|396
1665509100000|2022-10-11 17:25:00|618.27|613.07|617.12|611.92|618.38|613.18|616.74|611.54|423
1665509400000|2022-10-11 17:30:00|617.13|611.93|617.38|612.18|617.85|612.65|616.74|611.54|412
1665509700000|2022-10-11 17:35:00|617.4|612.2|617.43|612.23|618.13|612.93|617|611.8|339
1665510000000|2022-10-11 17:40:00|617.45|612.25|617.24|612.04|617.98|612.78|617.12|611.92|281
1665510300000|2022-10-11 17:45:00|617.27|612.07|616.84|611.64|618.04|612.84|616.68|611.48|366
1665510600000|2022-10-11 17:50:00|616.86|611.66|615.74|610.54|617.75|612.55|615.74|610.54|386
1665510900000|2022-10-11 17:55:00|615.66|610.46|616.12|610.92|616.29|611.09|615.05|609.85|415
1665511200000|2022-10-11 18:00:00|616.14|610.94|615.63|610.43|616.23|611.03|615.15|609.95|358
1665511500000|2022-10-11 18:05:00|615.61|610.41|614.75|609.55|616.07|610.87|614.45|609.25|467
1665511800000|2022-10-11 18:10:00|614.73|609.53|613.82|608.62|614.82|609.62|613.19|607.99|405
1665512100000|2022-10-11 18:15:00|613.89|608.69|612.57|607.37|614.17|608.97|612.54|607.34|351
1665512400000|2022-10-11 18:20:00|612.48|607.28|612.42|607.22|612.93|607.73|611.84|606.64|323
1665512700000|2022-10-11 18:25:00|612.39|607.19|612.77|607.57|613.95|608.75|611.78|606.58|414
1665513000000|2022-10-11 18:30:00|612.78|607.58|613.22|608.02|613.38|608.18|612.71|607.51|344
1665513300000|2022-10-11 18:35:00|613.24|608.04|613.25|608.05|613.29|608.09|612.38|607.18|299
1665513600000|2022-10-11 18:40:00|613.23|608.03|612.03|606.83|613.48|608.28|611.97|606.77|368
1665513900000|2022-10-11 18:45:00|612.02|606.82|608.89|603.69|612.02|606.82|608.28|603.08|767
1665514200000|2022-10-11 18:50:00|608.93|603.73|606.28|601.08|608.93|603.73|606.28|601.08|677
1665514500000|2022-10-11 18:55:00|606.29|601.09|605.79|600.59|607.16|601.96|605.69|600.49|590
1665514800000|2022-10-11 19:00:00|605.82|600.62|604.61|599.41|607.19|601.99|603.9|598.7|763
1665515100000|2022-10-11 19:05:00|604.51|599.31|602.94|597.74|605.52|600.32|602.3|597.1|642
1665515400000|2022-10-11 19:10:00|602.92|597.72|601.74|596.54|603.01|597.81|600.12|594.92|717
1665515700000|2022-10-11 19:15:00|601.75|596.55|602.91|597.71|603.44|598.24|601.09|595.89|711
1665516000000|2022-10-11 19:20:00|602.93|597.73|603.56|598.36|603.62|598.42|602.69|597.49|597
1665516300000|2022-10-11 19:25:00|603.59|598.39|601.86|596.66|603.86|598.66|601.47|596.27|588
1665516600000|2022-10-11 19:30:00|601.88|596.68|602.04|596.84|602.21|597.01|601.57|596.37|446
1665516900000|2022-10-11 19:35:00|602.07|596.87|603.75|598.55|603.76|598.56|601.94|596.74|497
1665517200000|2022-10-11 19:40:00|603.73|598.53|602.49|597.29|603.73|598.53|601.89|596.69|421
1665517500000|2022-10-11 19:45:00|602.46|597.26|603.04|597.84|603.07|597.87|602.17|596.97|444
1665517800000|2022-10-11 19:50:00|603.02|597.82|602.83|597.63|603.02|597.82|601.83|596.63|432
1665518100000|2022-10-11 19:55:00|602.82|597.62|601.84|596.64|603.05|597.85|601.68|596.48|382
1665518400000|2022-10-11 20:00:00|601.86|596.66|601.17|595.97|603.19|597.99|601.14|595.94|446
1665518700000|2022-10-11 20:05:00|601.14|595.94|603.07|597.87|603.07|597.87|601.14|595.94|314
1665519000000|2022-10-11 20:10:00|603.06|597.86|604.36|599.16|604.38|599.18|603.04|597.84|251
1665519300000|2022-10-11 20:15:00|604.34|599.14|605.67|600.47|605.74|600.54|604.31|599.11|398
1665519600000|2022-10-11 20:20:00|605.68|600.48|605.12|599.92|605.78|600.58|604.77|599.57|335
1665519900000|2022-10-11 20:25:00|605.09|599.89|604.76|599.56|605.24|600.04|604.7|599.5|266
1665520200000|2022-10-11 20:30:00|604.78|599.58|603.85|598.65|604.87|599.67|603.26|598.06|262
1665520500000|2022-10-11 20:35:00|603.88|598.68|604.31|599.11|604.72|599.52|603.48|598.28|246
1665520800000|2022-10-11 20:40:00|604.32|599.12|604.92|599.72|604.94|599.74|604.19|598.99|208
1665521100000|2022-10-11 20:45:00|604.91|599.71|604.82|599.62|605.15|599.95|604.12|598.92|253
1665521400000|2022-10-11 20:50:00|604.73|599.53|604.17|598.97|604.79|599.59|604.13|598.93|254
1665521700000|2022-10-11 20:55:00|604.15|598.95|603.03|597.83|604.15|598.95|602.58|597.38|330
1665522000000|2022-10-11 21:00:00|603.04|597.84|602.58|597.38|603.77|598.57|602.23|597.03|198
1665522300000|2022-10-11 21:05:00|602.59|597.39|603.8|598.6|603.88|598.68|602.55|597.35|97
1665522600000|2022-10-11 21:10:00|603.81|598.61|604.82|599.62|604.82|599.62|603.77|598.57|71
1665522900000|2022-10-11 21:15:00|604.81|599.61|604.05|598.85|604.88|599.68|603.99|598.79|104
1665523200000|2022-10-11 21:20:00|603.99|598.79|604.05|598.85|604.16|598.96|603.94|598.74|28
1665523500000|2022-10-11 21:25:00|604.07|598.87|602.91|597.71|604.11|598.91|602.91|597.71|118
1665523800000|2022-10-11 21:30:00|602.92|597.72|602.42|597.22|602.92|597.72|602.36|597.16|98
1665524100000|2022-10-11 21:35:00|602.43|597.23|604.05|598.85|604.16|598.96|602.42|597.22|164
1665524400000|2022-10-11 21:40:00|604.08|598.88|601.72|596.52|604.21|599.01|601.54|596.34|243
1665524700000|2022-10-11 21:45:00|601.71|596.51|604.14|598.94|604.14|598.94|600.77|595.57|252
1665525000000|2022-10-11 21:50:00|604.13|598.93|604.24|599.04|604.25|599.05|603.58|598.38|181
1665525300000|2022-10-11 21:55:00|604.23|599.03|604.27|599.07|604.78|599.58|604.02|598.82|231
1665525600000|2022-10-11 22:00:00|604.29|599.09|602.87|597.67|604.29|599.09|602.27|597.07|353
1665525900000|2022-10-11 22:05:00|602.86|597.66|603.11|597.91|603.4|598.2|602.36|597.16|304
1665526200000|2022-10-11 22:10:00|603.09|597.89|604.06|598.86|604.43|599.23|602.95|597.75|341
1665526500000|2022-10-11 22:15:00|604.09|598.89|605.73|600.53|605.8|600.6|604.01|598.81|243
1665526800000|2022-10-11 22:20:00|605.76|600.56|605.02|599.82|606.14|600.94|604.81|599.61|376
1665527100000|2022-10-11 22:25:00|605.03|599.83|605.9|600.7|606.01|600.81|604.93|599.73|303
1665527400000|2022-10-11 22:30:00|605.91|600.71|606.12|600.92|607.76|602.56|605.82|600.62|399
1665527700000|2022-10-11 22:35:00|606.09|600.89|606.68|601.48|606.92|601.72|606.01|600.81|235
1665528000000|2022-10-11 22:40:00|606.66|601.46|605.07|599.87|606.75|601.55|604.7|599.5|290
1665528300000|2022-10-11 22:45:00|605.12|599.92|604.91|599.71|605.87|600.67|604.14|598.94|328
1665528600000|2022-10-11 22:50:00|604.85|599.65|604.25|599.05|604.91|599.71|604.07|598.87|248
1665528900000|2022-10-11 22:55:00|604.18|598.98|604.02|598.82|605.3|600.1|603.86|598.66|268
1665529200000|2022-10-11 23:00:00|604.03|598.83|603.94|598.74|604.15|598.95|602.67|597.47|361
1665529500000|2022-10-11 23:05:00|603.82|598.62|603.84|598.64|604.4|599.2|603.79|598.59|329
1665529800000|2022-10-11 23:10:00|603.86|598.66|602.67|597.47|603.93|598.73|601.77|596.57|448
1665530100000|2022-10-11 23:15:00|602.66|597.46|601.82|596.62|603.46|598.26|601.01|595.81|329
1665530400000|2022-10-11 23:20:00|601.85|596.65|600.98|595.78|602.44|597.24|598.67|593.47|519
1665530700000|2022-10-11 23:25:00|600.99|595.79|599.62|594.42|601.01|595.81|599.06|593.86|481
1665531000000|2022-10-11 23:30:00|599.7|594.5|598.03|592.83|600.04|594.84|596.92|591.72|573
1665531300000|2022-10-11 23:35:00|598.07|592.87|599.1|593.9|599.36|594.16|597.93|592.73|359
1665531600000|2022-10-11 23:40:00|599.12|593.92|600.62|595.42|601.03|595.83|599.12|593.92|366
1665531900000|2022-10-11 23:45:00|600.59|595.39|601.19|595.99|601.55|596.35|599.82|594.62|429
1665532200000|2022-10-11 23:50:00|601.23|596.03|600.92|595.72|601.75|596.55|600.14|594.94|305
1665532500000|2022-10-11 23:55:00|600.91|595.71|602.19|596.99|602.3|597.1|600.83|595.63|213
1665532800000|2022-10-12 00:00:00|602.2|597|601.87|596.67|603.08|597.88|598.98|593.78|661
1665533100000|2022-10-12 00:05:00|601.84|596.64|601.35|596.15|602.58|597.38|601.22|596.02|501
1665533400000|2022-10-12 00:10:00|601.36|596.16|604.32|599.12|604.95|599.75|600.9|595.7|550
1665533700000|2022-10-12 00:15:00|604.34|599.14|604.83|599.63|606.09|600.89|603.96|598.76|576
1665534000000|2022-10-12 00:20:00|604.76|599.56|606.71|601.51|606.86|601.66|603.7|598.5|610
1665534300000|2022-10-12 00:25:00|606.7|601.5|606.46|601.26|608.64|603.44|606.01|600.81|574
1665534600000|2022-10-12 00:30:00|606.48|601.28|610.67|605.47|611.1|605.9|606.46|601.26|663
1665534900000|2022-10-12 00:35:00|610.65|605.45|612.02|606.82|612.19|606.99|608.82|603.62|617
1665535200000|2022-10-12 00:40:00|612.16|606.96|612.51|607.31|613.23|608.03|610.7|605.5|619
1665535500000|2022-10-12 00:45:00|612.52|607.32|614.65|609.45|614.79|609.59|611.59|606.39|631
1665535800000|2022-10-12 00:50:00|614.69|609.49|613.56|608.36|614.8|609.6|612.69|607.49|521
1665536100000|2022-10-12 00:55:00|613.58|608.38|611.62|606.42|613.58|608.38|611.36|606.16|510
1665536400000|2022-10-12 01:00:00|611.6|606.4|610.51|605.31|612.24|607.04|610.15|604.95|611
1665536700000|2022-10-12 01:05:00|610.62|605.42|609.88|604.68|610.78|605.58|609.84|604.64|477
1665537000000|2022-10-12 01:10:00|609.89|604.69|610.19|604.99|610.59|605.39|609.6|604.4|294
1665537300000|2022-10-12 01:15:00|610.2|605|608.94|603.74|610.54|605.34|608.92|603.72|460
1665537600000|2022-10-12 01:20:00|608.98|603.78|607.71|602.51|609.36|604.16|607.4|602.2|438
1665537900000|2022-10-12 01:25:00|607.7|602.5|606.98|601.78|608.42|603.22|606.89|601.69|373
1665538200000|2022-10-12 01:30:00|606.99|601.79|606.52|601.32|607.93|602.73|606.52|601.32|330
1665538500000|2022-10-12 01:35:00|606.64|601.44|605.79|600.59|606.8|601.6|605.69|600.49|274
1665538800000|2022-10-12 01:40:00|605.82|600.62|604.99|599.79|606.09|600.89|604.95|599.75|362
1665539100000|2022-10-12 01:45:00|604.98|599.78|606.06|600.86|606.28|601.08|604.98|599.78|313
1665539400000|2022-10-12 01:50:00|606.12|600.92|605.22|600.02|606.43|601.23|605.2|600|261
1665539700000|2022-10-12 01:55:00|605.21|600.01|606.14|600.94|606.14|600.94|605.19|599.99|310
1665540000000|2022-10-12 02:00:00|606.11|600.91|605.51|600.31|606.33|601.13|605.19|599.99|482
1665540300000|2022-10-12 02:05:00|605.49|600.29|603.76|598.56|605.5|600.3|603.65|598.45|394
1665540600000|2022-10-12 02:10:00|603.63|598.43|603.74|598.54|604.33|599.13|603.57|598.37|446
1665540900000|2022-10-12 02:15:00|603.75|598.55|603.81|598.61|604.14|598.94|603.21|598.01|544
1665541200000|2022-10-12 02:20:00|603.78|598.58|604.96|599.76|605.12|599.92|603.75|598.55|343
1665541500000|2022-10-12 02:25:00|605.07|599.87|605.02|599.82|605.61|600.41|604.88|599.68|353
1665541800000|2022-10-12 02:30:00|604.97|599.77|607.4|602.2|607.42|602.22|604.43|599.23|461
1665542100000|2022-10-12 02:35:00|607.36|602.16|605.97|600.77|607.4|602.2|605.49|600.29|322
1665542400000|2022-10-12 02:40:00|605.99|600.79|604.72|599.52|605.99|600.79|604.57|599.37|345
1665542700000|2022-10-12 02:45:00|604.77|599.57|605.13|599.93|605.59|600.39|604.68|599.48|222
1665543000000|2022-10-12 02:50:00|605.06|599.86|605.01|599.81|605.44|600.24|604.97|599.77|216
1665543300000|2022-10-12 02:55:00|605.05|599.85|605.62|600.42|605.77|600.57|604.94|599.74|228
1665543600000|2022-10-12 03:00:00|605.63|600.43|607.69|602.49|607.78|602.58|605.63|600.43|360
1665543900000|2022-10-12 03:05:00|607.76|602.56|607.81|602.61|608.68|603.48|607.68|602.48|307
1665544200000|2022-10-12 03:10:00|607.82|602.62|608.14|602.94|608.32|603.12|607.65|602.45|264
1665544500000|2022-10-12 03:15:00|608.19|602.99|609.08|603.88|609.24|604.04|608.14|602.94|314
1665544800000|2022-10-12 03:20:00|609.05|603.85|609.15|603.95|609.26|604.06|608.03|602.83|424
1665545100000|2022-10-12 03:25:00|609.11|603.91|611.32|606.12|611.32|606.12|608.9|603.7|385
1665545400000|2022-10-12 03:30:00|611.31|606.11|610.63|605.43|611.37|606.17|610.26|605.06|360
1665545700000|2022-10-12 03:35:00|610.65|605.45|610.58|605.38|611|605.8|610.43|605.23|324
1665546000000|2022-10-12 03:40:00|610.56|605.36|608.08|602.88|610.57|605.37|608|602.8|394
1665546300000|2022-10-12 03:45:00|608.07|602.87|608.11|602.91|608.87|603.67|607.81|602.61|369
1665546600000|2022-10-12 03:50:00|608.07|602.87|608.92|603.72|609.01|603.81|607.83|602.63|294
1665546900000|2022-10-12 03:55:00|608.95|603.75|608.19|602.99|609.22|604.02|608.01|602.81|369
1665547200000|2022-10-12 04:00:00|608.18|602.98|612|606.8|612.23|607.03|607.74|602.54|491
1665547500000|2022-10-12 04:05:00|611.96|606.76|612.18|606.98|612.51|607.31|610.93|605.73|597
1665547800000|2022-10-12 04:10:00|612.17|606.97|612.76|607.56|613.01|607.81|611.27|606.07|486
1665548100000|2022-10-12 04:15:00|612.74|607.54|614.55|609.35|615.15|609.95|612.64|607.44|565
1665548400000|2022-10-12 04:20:00|614.53|609.33|613.98|608.78|614.75|609.55|613.71|608.51|508
1665548700000|2022-10-12 04:25:00|613.99|608.79|614.02|608.82|614.15|608.95|613.31|608.11|473
1665549000000|2022-10-12 04:30:00|614.03|608.83|613.11|607.91|614.14|608.94|612.99|607.79|384
1665549300000|2022-10-12 04:35:00|613.15|607.95|612.67|607.47|613.29|608.09|612.14|606.94|388
1665549600000|2022-10-12 04:40:00|612.8|607.6|613.27|608.07|613.45|608.25|612.67|607.47|376
1665549900000|2022-10-12 04:45:00|613.24|608.04|614.23|609.03|614.38|609.18|613.04|607.84|374
1665550200000|2022-10-12 04:50:00|614.2|609|615.26|610.06|615.38|610.18|614.07|608.87|485
1665550500000|2022-10-12 04:55:00|615.3|610.1|614.81|609.61|615.31|610.11|614.06|608.86|373
1665550800000|2022-10-12 05:00:00|614.83|609.63|612.48|607.28|615.21|610.01|612.43|607.23|513
1665551100000|2022-10-12 05:05:00|612.52|607.32|612.8|607.6|613.87|608.67|612.44|607.24|645
1665551400000|2022-10-12 05:10:00|612.81|607.61|612.82|607.62|613.22|608.02|612.59|607.39|370
1665551700000|2022-10-12 05:15:00|612.78|607.58|611.79|606.59|612.78|607.58|611.45|606.25|337
1665552000000|2022-10-12 05:20:00|611.82|606.62|612.1|606.9|612.17|606.97|611.52|606.32|368
1665552300000|2022-10-12 05:25:00|612.14|606.94|612.26|607.06|612.33|607.13|611.89|606.69|224
1665552600000|2022-10-12 05:30:00|612.27|607.07|613.35|608.15|613.45|608.25|612.24|607.04|257
1665552900000|2022-10-12 05:35:00|613.33|608.13|611.69|606.49|613.49|608.29|611.6|606.4|305
1665553200000|2022-10-12 05:40:00|611.7|606.5|614.14|608.94|614.31|609.11|611.64|606.44|243
1665553500000|2022-10-12 05:45:00|614.17|608.97|615.06|609.86|616.04|610.84|613.7|608.5|497
1665553800000|2022-10-12 05:50:00|615.1|609.9|615.25|610.05|615.84|610.64|614.83|609.63|525
1665554100000|2022-10-12 05:55:00|615.3|610.1|614.72|609.52|615.3|610.1|614.36|609.16|372
1665554400000|2022-10-12 06:00:00|614.71|609.51|614.96|609.76|615.2|610|613.68|608.48|355
1665554700000|2022-10-12 06:05:00|615|609.8|615.81|610.61|615.81|610.61|614.96|609.76|428
1665555000000|2022-10-12 06:10:00|615.8|610.6|616.16|610.96|616.72|611.52|615.54|610.34|438
1665555300000|2022-10-12 06:15:00|616.14|610.94|615.72|610.52|616.43|611.23|615.71|610.51|459
1665555600000|2022-10-12 06:20:00|615.82|610.62|614.77|609.57|615.82|610.62|613.97|608.77|420
1665555900000|2022-10-12 06:25:00|614.83|609.63|616.91|611.71|617.34|612.14|614.83|609.63|510
1665556200000|2022-10-12 06:30:00|616.9|611.7|618.04|612.84|618.47|613.27|616.32|611.12|426
1665556500000|2022-10-12 06:35:00|618.05|612.85|618.37|613.17|619|613.8|617.88|612.68|563
1665556800000|2022-10-12 06:40:00|618.33|613.13|618.11|612.91|619.27|614.07|617.84|612.64|507
1665557100000|2022-10-12 06:45:00|618.01|612.81|618.1|612.9|619.55|614.35|617.88|612.68|550
1665557400000|2022-10-12 06:50:00|618.15|612.95|616.85|611.65|618.24|613.04|616.29|611.09|464
1665557700000|2022-10-12 06:55:00|616.89|611.69|616.34|611.14|617.04|611.84|616.01|610.81|488
1665558000000|2022-10-12 07:00:00|616.35|611.15|616.11|610.91|616.93|611.73|615.55|610.35|673
1665558300000|2022-10-12 07:05:00|616.07|610.87|617.21|612.01|617.32|612.12|616.06|610.86|706
1665558600000|2022-10-12 07:10:00|617.23|612.03|616.32|611.12|617.39|612.19|616.17|610.97|665
1665558900000|2022-10-12 07:15:00|616.29|611.09|615.35|610.15|616.46|611.26|615.1|609.9|614
1665559200000|2022-10-12 07:20:00|615.33|610.13|614.99|609.79|616.18|610.98|614.92|609.72|621
1665559500000|2022-10-12 07:25:00|615.05|609.85|613.25|608.05|615.35|610.15|613.11|607.91|644
1665559800000|2022-10-12 07:30:00|613.19|607.99|613.15|607.95|613.22|608.02|612.57|607.37|587
1665560100000|2022-10-12 07:35:00|613.17|607.97|612.81|607.61|613.43|608.23|612.52|607.32|471
1665560400000|2022-10-12 07:40:00|612.84|607.64|613.02|607.82|613.31|608.11|612.64|607.44|461
1665560700000|2022-10-12 07:45:00|613.01|607.81|613.27|608.07|613.89|608.69|612.91|607.71|510
1665561000000|2022-10-12 07:50:00|613.28|608.08|614.17|608.97|614.22|609.02|613.27|608.07|323
1665561300000|2022-10-12 07:55:00|614.14|608.94|613.86|608.66|614.3|609.1|613.71|608.51|371
1665561600000|2022-10-12 08:00:00|613.85|608.65|614.13|608.93|614.33|609.13|613.76|608.56|266
1665561900000|2022-10-12 08:05:00|614.14|608.94|613.23|608.03|614.23|609.03|613.2|608|271
1665562200000|2022-10-12 08:10:00|613.2|608|612.63|607.43|613.44|608.24|612.48|607.28|240
1665562500000|2022-10-12 08:15:00|612.51|607.31|613.83|608.63|614.3|609.1|612.4|607.2|300
1665562800000|2022-10-12 08:20:00|613.87|608.67|613.92|608.72|614.1|608.9|613.6|608.4|249
1665563100000|2022-10-12 08:25:00|613.82|608.62|613.83|608.63|614.25|609.05|613.72|608.52|207
1665563400000|2022-10-12 08:30:00|613.96|608.76|613.31|608.11|614.3|609.1|613.27|608.07|241
1665563700000|2022-10-12 08:35:00|613.33|608.13|613.11|607.91|613.42|608.22|612.72|607.52|220
1665564000000|2022-10-12 08:40:00|613.1|607.9|613.17|607.97|613.45|608.25|612.89|607.69|190
1665564300000|2022-10-12 08:45:00|613|607.8|614.07|608.87|614.18|608.98|613|607.8|306
1665564600000|2022-10-12 08:50:00|614.09|608.89|615.93|610.73|616.31|611.11|614|608.8|399
1665564900000|2022-10-12 08:55:00|615.97|610.77|615.9|610.7|616.15|610.95|615.48|610.28|221
1665565200000|2022-10-12 09:00:00|615.89|610.69|615.96|610.76|617|611.8|615.4|610.2|284
1665565500000|2022-10-12 09:05:00|615.99|610.79|615.5|610.3|615.99|610.79|615.32|610.12|180
1665565800000|2022-10-12 09:10:00|615.57|610.37|615.38|610.18|615.75|610.55|615.28|610.08|201
1665566100000|2022-10-12 09:15:00|615.37|610.17|615.3|610.1|615.52|610.32|615.11|609.91|187
1665566400000|2022-10-12 09:20:00|615.31|610.11|615.36|610.16|615.41|610.21|615.16|609.96|180
1665566700000|2022-10-12 09:25:00|615.37|610.17|617.86|612.66|618.15|612.95|615.27|610.07|297
1665567000000|2022-10-12 09:30:00|617.91|612.71|616.97|611.77|617.95|612.75|616.8|611.6|318
1665567300000|2022-10-12 09:35:00|616.99|611.79|618.14|612.94|618.28|613.08|616.79|611.59|315
1665567600000|2022-10-12 09:40:00|618.16|612.96|617.98|612.78|618.95|613.75|617.21|612.01|354
1665567900000|2022-10-12 09:45:00|617.96|612.76|616.99|611.79|618.19|612.99|616.96|611.76|314
1665568200000|2022-10-12 09:50:00|616.98|611.78|616.5|611.3|617.05|611.85|616.46|611.26|214
1665568500000|2022-10-12 09:55:00|616.51|611.31|616.89|611.69|617.01|611.81|616.45|611.25|236
1665568800000|2022-10-12 10:00:00|616.9|611.7|617.18|611.98|617.93|612.73|616.7|611.5|271
1665569100000|2022-10-12 10:05:00|617.13|611.93|616.7|611.5|617.23|612.03|616.58|611.38|242
1665569400000|2022-10-12 10:10:00|616.69|611.49|615.86|610.66|616.85|611.65|615.75|610.55|221
1665569700000|2022-10-12 10:15:00|615.75|610.55|615.86|610.66|616.35|611.15|615.75|610.55|186
1665570000000|2022-10-12 10:20:00|615.84|610.64|614.37|609.17|615.86|610.66|614.37|609.17|307
1665570300000|2022-10-12 10:25:00|614.35|609.15|614.17|608.97|614.8|609.6|614.1|608.9|323
1665570600000|2022-10-12 10:30:00|614.2|609|614.23|609.03|614.95|609.75|614.05|608.85|250
1665570900000|2022-10-12 10:35:00|614.21|609.01|614.09|608.89|614.43|609.23|613.93|608.73|166
1665571200000|2022-10-12 10:40:00|614.06|608.86|612.85|607.65|614.14|608.94|612.55|607.35|211
1665571500000|2022-10-12 10:45:00|612.84|607.64|612.31|607.11|613.82|608.62|612.19|606.99|239
1665571800000|2022-10-12 10:50:00|612.3|607.1|613.04|607.84|613.3|608.1|612.3|607.1|248
1665572100000|2022-10-12 10:55:00|613.07|607.87|614.25|609.05|614.25|609.05|612.93|607.73|218
1665572400000|2022-10-12 11:00:00|614.29|609.09|613.44|608.24|614.29|609.09|613.41|608.21|183
1665572700000|2022-10-12 11:05:00|613.35|608.15|613.58|608.38|614.21|609.01|613.35|608.15|204
1665573000000|2022-10-12 11:10:00|613.59|608.39|613.95|608.75|614.24|609.04|612.76|607.56|263
1665573300000|2022-10-12 11:15:00|613.99|608.79|615.37|610.17|615.5|610.3|613.95|608.75|224
1665573600000|2022-10-12 11:20:00|615.35|610.15|615.45|610.25|615.45|610.25|615.04|609.84|217
1665573900000|2022-10-12 11:25:00|615.4|610.2|615.07|609.87|615.65|610.45|614.92|609.72|188
1665574200000|2022-10-12 11:30:00|615|609.8|612.76|607.56|615.07|609.87|612.19|606.99|260
1665574500000|2022-10-12 11:35:00|612.75|607.55|612.86|607.66|613.13|607.93|612.1|606.9|227
1665574800000|2022-10-12 11:40:00|612.87|607.67|612.82|607.62|613.19|607.99|612.23|607.03|206
1665575100000|2022-10-12 11:45:00|612.89|607.69|612.15|606.95|613.03|607.83|611.66|606.46|314
1665575400000|2022-10-12 11:50:00|612.17|606.97|612.61|607.41|613.08|607.88|611.97|606.77|284
1665575700000|2022-10-12 11:55:00|612.6|607.4|612.2|607|613.21|608.01|612.13|606.93|285
1665576000000|2022-10-12 12:00:00|612.45|607.25|611.42|606.22|613.17|607.97|611.36|606.16|393
1665576300000|2022-10-12 12:05:00|611.43|606.23|612.19|606.99|612.49|607.29|611.25|606.05|298
1665576600000|2022-10-12 12:10:00|612.3|607.1|612.21|607.01|612.56|607.36|612.01|606.81|254
1665576900000|2022-10-12 12:15:00|612.2|607|612.79|607.59|613.5|608.3|612.2|607|249
1665577200000|2022-10-12 12:20:00|612.57|607.37|613.93|608.73|614.08|608.88|611.4|606.2|391
1665577500000|2022-10-12 12:25:00|613.9|608.7|612.75|607.55|614.3|609.1|612.12|606.92|392
1665577800000|2022-10-12 12:30:00|612.7|607.5|606.05|600.85|612.7|607.5|605.73|600.53|819
1665578100000|2022-10-12 12:35:00|606.04|600.84|607.11|601.91|607.33|602.13|604.68|599.48|614
1665578400000|2022-10-12 12:40:00|607.09|601.89|612.1|606.9|614.14|608.94|607.09|601.89|717
1665578700000|2022-10-12 12:45:00|612.11|606.91|609.85|604.65|612.11|606.91|609.67|604.47|543
1665579000000|2022-10-12 12:50:00|609.86|604.66|609.12|603.92|610.14|604.94|608.68|603.48|532
1665579300000|2022-10-12 12:55:00|609.13|603.93|608.95|603.75|609.88|604.68|608.85|603.65|421
1665579600000|2022-10-12 13:00:00|608.98|603.78|607.83|602.63|609.06|603.86|607.79|602.59|390
1665579900000|2022-10-12 13:05:00|607.88|602.68|607.41|602.21|608|602.8|606.4|601.2|467
1665580200000|2022-10-12 13:10:00|607.23|602.03|609.05|603.85|609.87|604.67|607.08|601.88|455
1665580500000|2022-10-12 13:15:00|609.1|603.9|609.36|604.16|609.44|604.24|608.16|602.96|409
1665580800000|2022-10-12 13:20:00|609.23|604.03|609.99|604.79|610.09|604.89|608.68|603.48|370
1665581100000|2022-10-12 13:25:00|609.94|604.74|609.84|604.64|610.43|605.23|609.19|603.99|378
1665581400000|2022-10-12 13:30:00|609.86|604.66|608.97|603.77|610.42|605.22|607.79|602.59|793
1665581700000|2022-10-12 13:35:00|608.92|603.72|612.44|607.24|613.08|607.88|608.9|603.7|760
1665582000000|2022-10-12 13:40:00|612.45|607.25|613.51|608.31|613.55|608.35|611.23|606.03|762
1665582300000|2022-10-12 13:45:00|613.53|608.33|612.25|607.05|614.4|609.2|612.1|606.9|698
1665582600000|2022-10-12 13:50:00|612.23|607.03|611.09|605.89|613.13|607.93|610.98|605.78|614
1665582900000|2022-10-12 13:55:00|611.07|605.87|611.83|606.63|613.08|607.88|610.95|605.75|622
1665583200000|2022-10-12 14:00:00|611.78|606.58|613.18|607.98|613.46|608.26|611.7|606.5|730
1665583500000|2022-10-12 14:05:00|613.22|608.02|610.9|605.7|613.33|608.13|610.71|605.51|583
1665583800000|2022-10-12 14:10:00|610.89|605.69|610.21|605.01|611.1|605.9|609.24|604.04|428
1665584100000|2022-10-12 14:15:00|610.2|605|610.3|605.1|610.89|605.69|609.72|604.52|492
1665584400000|2022-10-12 14:20:00|610.23|605.03|609.04|603.84|610.28|605.08|608.09|602.89|513
1665584700000|2022-10-12 14:25:00|609.09|603.89|611.01|605.81|611.27|606.07|608.98|603.78|477
1665585000000|2022-10-12 14:30:00|611.04|605.84|611.83|606.63|612.38|607.18|610.89|605.69|416
1665585300000|2022-10-12 14:35:00|611.85|606.65|610.57|605.37|611.97|606.77|610.53|605.33|442
1665585600000|2022-10-12 14:40:00|610.53|605.33|610.03|604.83|610.75|605.55|609.98|604.78|454
1665585900000|2022-10-12 14:45:00|609.96|604.76|610.32|605.12|610.62|605.42|609.13|603.93|465
1665586200000|2022-10-12 14:50:00|610.31|605.11|611.99|606.79|612|606.8|610.29|605.09|438
1665586500000|2022-10-12 14:55:00|611.97|606.77|610.64|605.44|612|606.8|610.64|605.44|403
1665586800000|2022-10-12 15:00:00|610.75|605.55|610.83|605.63|611.22|606.02|610.1|604.9|374
1665587100000|2022-10-12 15:05:00|610.82|605.62|610.83|605.63|611.1|605.9|610.45|605.25|341
1665587400000|2022-10-12 15:10:00|610.82|605.62|611.28|606.08|611.31|606.11|610.82|605.62|265
1665587700000|2022-10-12 15:15:00|611.29|606.09|612.44|607.24|612.73|607.53|611.09|605.89|354
1665588000000|2022-10-12 15:20:00|612.45|607.25|612|606.8|612.83|607.63|611.81|606.61|411
1665588300000|2022-10-12 15:25:00|612.08|606.88|612.2|607|612.26|607.06|611.76|606.56|334
1665588600000|2022-10-12 15:30:00|612.22|607.02|612.25|607.05|612.7|607.5|612.04|606.84|327
1665588900000|2022-10-12 15:35:00|612.19|606.99|612|606.8|612.84|607.64|611.68|606.48|302
1665589200000|2022-10-12 15:40:00|612.04|606.84|613.41|608.21|613.51|608.31|611.96|606.76|323
1665589500000|2022-10-12 15:45:00|613.39|608.19|614.43|609.23|614.5|609.3|613.33|608.13|282
1665589800000|2022-10-12 15:50:00|614.44|609.24|615.44|610.24|615.87|610.67|614.12|608.92|270
1665590100000|2022-10-12 15:55:00|615.42|610.22|615.26|610.06|615.91|610.71|615.07|609.87|346
1665590400000|2022-10-12 16:00:00|615.09|609.89|615.39|610.19|615.39|610.19|614.43|609.23|296
1665590700000|2022-10-12 16:05:00|615.41|610.21|615.88|610.68|617.26|612.06|615.11|609.91|462
1665591000000|2022-10-12 16:10:00|615.97|610.77|613.79|608.59|616.1|610.9|612.68|607.48|434
1665591300000|2022-10-12 16:15:00|613.78|608.58|614.77|609.57|615.08|609.88|613.78|608.58|330
1665591600000|2022-10-12 16:20:00|614.78|609.58|614.15|608.95|615.02|609.82|613.89|608.69|400
1665591900000|2022-10-12 16:25:00|614.13|608.93|612.02|606.82|614.32|609.12|611.99|606.79|442
1665592200000|2022-10-12 16:30:00|612.04|606.84|612.75|607.55|612.95|607.75|611.49|606.29|381
1665592500000|2022-10-12 16:35:00|612.68|607.48|611.35|606.15|613.06|607.86|611.24|606.04|424
1665592800000|2022-10-12 16:40:00|611.38|606.18|611.16|605.96|611.79|606.59|610.88|605.68|365
1665593100000|2022-10-12 16:45:00|611.17|605.97|610.88|605.68|611.32|606.12|610.47|605.27|333
1665593400000|2022-10-12 16:50:00|610.87|605.67|611.89|606.69|612.03|606.83|610.82|605.62|268
1665593700000|2022-10-12 16:55:00|611.95|606.75|611.68|606.48|612.1|606.9|611.62|606.42|262
1665594000000|2022-10-12 17:00:00|611.67|606.47|611.14|605.94|612.04|606.84|611.13|605.93|307
1665594300000|2022-10-12 17:05:00|611.17|605.97|611.66|606.46|611.8|606.6|610.99|605.79|243
1665594600000|2022-10-12 17:10:00|611.69|606.49|611.4|606.2|611.84|606.64|611.11|605.91|304
1665594900000|2022-10-12 17:15:00|611.34|606.14|608.94|603.74|611.44|606.24|608.77|603.57|391
1665595200000|2022-10-12 17:20:00|608.95|603.75|609.15|603.95|610.05|604.85|608.87|603.67|294
1665595500000|2022-10-12 17:25:00|609.16|603.96|609.45|604.25|609.54|604.34|608.73|603.53|346
1665595800000|2022-10-12 17:30:00|609.5|604.3|608.18|602.98|610|604.8|608.13|602.93|488
1665596100000|2022-10-12 17:35:00|608.1|602.9|607.93|602.73|608.86|603.66|606.73|601.53|475
1665596400000|2022-10-12 17:40:00|607.91|602.71|608.1|602.9|608.3|603.1|607.81|602.61|272
1665596700000|2022-10-12 17:45:00|608.08|602.88|608.14|602.94|608.43|603.23|607.22|602.02|371
1665597000000|2022-10-12 17:50:00|608.08|602.88|608.23|603.03|608.31|603.11|607.71|602.51|428
1665597300000|2022-10-12 17:55:00|608.22|603.02|607.32|602.12|608.22|603.02|605.52|600.32|399
1665597600000|2022-10-12 18:00:00|607.33|602.13|606.16|600.96|608.32|603.12|605.68|600.48|983
1665597900000|2022-10-12 18:05:00|606.14|600.94|608.44|603.24|609.1|603.9|605.24|600.04|850
1665598200000|2022-10-12 18:10:00|608.5|603.3|611.53|606.33|611.58|606.38|608.1|602.9|807
1665598500000|2022-10-12 18:15:00|611.52|606.32|612.12|606.92|612.19|606.99|610.76|605.56|636
1665598800000|2022-10-12 18:20:00|612.11|606.91|611.88|606.68|612.31|607.11|610.62|605.42|612
1665599100000|2022-10-12 18:25:00|611.87|606.67|612.37|607.17|612.52|607.32|611.25|606.05|449
1665599400000|2022-10-12 18:30:00|612.39|607.19|612.1|606.9|613.32|608.12|611.92|606.72|402
1665599700000|2022-10-12 18:35:00|612.09|606.89|611.88|606.68|612.39|607.19|611.62|606.42|384
1665600000000|2022-10-12 18:40:00|612.09|606.89|611.86|606.66|612.27|607.07|611.77|606.57|431
1665600300000|2022-10-12 18:45:00|611.85|606.65|611.83|606.63|612.42|607.22|611.33|606.13|387
1665600600000|2022-10-12 18:50:00|611.88|606.68|610.11|604.91|612.11|606.91|609.92|604.72|472
1665600900000|2022-10-12 18:55:00|610.1|604.9|610.16|604.96|611.13|605.93|609.85|604.65|396
1665601200000|2022-10-12 19:00:00|610.19|604.99|609.91|604.71|610.27|605.07|609.77|604.57|255
1665601500000|2022-10-12 19:05:00|609.92|604.72|610.26|605.06|610.89|605.69|609.76|604.56|258
1665601800000|2022-10-12 19:10:00|610.24|605.04|611.85|606.65|612.24|607.04|610.24|605.04|345
1665602100000|2022-10-12 19:15:00|611.84|606.64|611.72|606.52|611.86|606.66|610.85|605.65|315
1665602400000|2022-10-12 19:20:00|611.67|606.47|611.07|605.87|611.99|606.79|611.03|605.83|204
1665602700000|2022-10-12 19:25:00|611.06|605.86|610.88|605.68|611.68|606.48|610.83|605.63|302
1665603000000|2022-10-12 19:30:00|610.86|605.66|611.44|606.24|611.59|606.39|610.78|605.58|287
1665603300000|2022-10-12 19:35:00|611.52|606.32|612.1|606.9|612.26|607.06|611.42|606.22|305
1665603600000|2022-10-12 19:40:00|612.06|606.86|613.19|607.99|613.21|608.01|612.06|606.86|305
1665603900000|2022-10-12 19:45:00|613.04|607.84|612.58|607.38|613.67|608.47|612.54|607.34|336
1665604200000|2022-10-12 19:50:00|612.59|607.39|612.72|607.52|613.22|608.02|612.31|607.11|291
1665604500000|2022-10-12 19:55:00|612.73|607.53|611.91|606.71|612.76|607.56|611.84|606.64|313
1665604800000|2022-10-12 20:00:00|611.89|606.69|611.25|606.05|612.31|607.11|610.78|605.58|347
1665605100000|2022-10-12 20:05:00|611.27|606.07|611.22|606.02|611.34|606.14|610.74|605.54|192
1665605400000|2022-10-12 20:10:00|611.25|606.05|611.86|606.66|612.07|606.87|611.17|605.97|165
1665605700000|2022-10-12 20:15:00|611.89|606.69|611.91|606.71|612.36|607.16|611.84|606.64|197
1665606000000|2022-10-12 20:20:00|611.93|606.73|612.07|606.87|612.38|607.18|611.85|606.65|163
1665606300000|2022-10-12 20:25:00|612.06|606.86|610.92|605.72|612.07|606.87|610.49|605.29|142
1665606600000|2022-10-12 20:30:00|610.88|605.68|611.36|606.16|611.38|606.18|610.88|605.68|186
1665606900000|2022-10-12 20:35:00|611.38|606.18|611.16|605.96|611.38|606.18|611|605.8|139
1665607200000|2022-10-12 20:40:00|611.12|605.92|611.31|606.11|612.28|607.08|611.07|605.87|200
1665607500000|2022-10-12 20:45:00|611.28|606.08|611.17|605.97|611.41|606.21|611.01|605.81|212
1665607800000|2022-10-12 20:50:00|611.19|605.99|611.93|606.73|612.19|606.99|611.12|605.92|186
1665608100000|2022-10-12 20:55:00|611.94|606.74|612.83|607.63|612.87|607.67|611.85|606.65|222
1665608400000|2022-10-12 21:00:00|612.82|607.62|612.4|607.2|612.82|607.62|612.24|607.04|109
1665608700000|2022-10-12 21:05:00|612.41|607.21|612.2|607|612.5|607.3|611.97|606.77|110
1665609000000|2022-10-12 21:10:00|612.22|607.02|612.46|607.26|612.48|607.28|612.15|606.95|59
1665609300000|2022-10-12 21:15:00|612.47|607.27|612.91|607.71|613.15|607.95|612.47|607.27|100
1665609600000|2022-10-12 21:20:00|612.89|607.69|612.93|607.73|612.94|607.74|612.86|607.66|30
1665609900000|2022-10-12 21:25:00|612.94|607.74|613.2|608|613.2|608|612.88|607.68|46
1665610200000|2022-10-12 21:30:00|613.32|608.12|613.36|608.16|613.38|608.18|613.2|608|50
1665610500000|2022-10-12 21:35:00|613.39|608.19|613.93|608.73|613.98|608.78|613.29|608.09|79
1665610800000|2022-10-12 21:40:00|613.91|608.71|613.4|608.2|613.94|608.74|613.33|608.13|99
1665611100000|2022-10-12 21:45:00|613.35|608.15|612.96|607.76|613.51|608.31|612.96|607.76|121
1665611400000|2022-10-12 21:50:00|612.95|607.75|611.91|606.71|612.95|607.75|611.91|606.71|196
1665611700000|2022-10-12 21:55:00|611.92|606.72|612.95|607.75|612.95|607.75|611.91|606.71|98
1665612000000|2022-10-12 22:00:00|612.96|607.76|614.01|608.81|614.05|608.85|612.96|607.76|223
1665612300000|2022-10-12 22:05:00|613.98|608.78|613.44|608.24|614.38|609.18|613.4|608.2|215
1665612600000|2022-10-12 22:10:00|613.51|608.31|613.33|608.13|614.44|609.24|613.15|607.95|316
1665612900000|2022-10-12 22:15:00|613.34|608.14|612.84|607.64|613.4|608.2|612.5|607.3|188
1665613200000|2022-10-12 22:20:00|612.86|607.66|613.11|607.91|613.8|608.6|612.86|607.66|187
1665613500000|2022-10-12 22:25:00|613.07|607.87|612.17|606.97|613.2|608|612.17|606.97|222
1665613800000|2022-10-12 22:30:00|612.12|606.92|612.21|607.01|612.85|607.65|611.94|606.74|200
1665614100000|2022-10-12 22:35:00|612.18|606.98|611.29|606.09|612.34|607.14|611.23|606.03|166
1665614400000|2022-10-12 22:40:00|611.28|606.08|609.97|604.77|611.36|606.16|609.97|604.77|218
1665614700000|2022-10-12 22:45:00|609.96|604.76|608.76|603.56|610.48|605.28|608.7|603.5|294
1665615000000|2022-10-12 22:50:00|608.78|603.58|608.83|603.63|609.42|604.22|608.76|603.56|257
1665615300000|2022-10-12 22:55:00|608.82|603.62|607.96|602.76|609.11|603.91|607.74|602.54|245
1665615600000|2022-10-12 23:00:00|607.94|602.74|609.34|604.14|610.03|604.83|607.8|602.6|389
1665615900000|2022-10-12 23:05:00|609.4|604.2|610.2|605|610.27|605.07|608.69|603.49|292
1665616200000|2022-10-12 23:10:00|610.19|604.99|609.8|604.6|610.33|605.13|609.74|604.54|188
1665616500000|2022-10-12 23:15:00|609.74|604.54|610.24|605.04|610.44|605.24|609.64|604.44|256
1665616800000|2022-10-12 23:20:00|610.22|605.02|609.94|604.74|610.91|605.71|609.89|604.69|205
1665617100000|2022-10-12 23:25:00|609.92|604.72|609.78|604.58|610.08|604.88|609.12|603.92|197
1665617400000|2022-10-12 23:30:00|609.79|604.59|610.23|605.03|610.47|605.27|609.07|603.87|211
1665617700000|2022-10-12 23:35:00|610.24|605.04|609.61|604.41|610.28|605.08|609.36|604.16|178
1665618000000|2022-10-12 23:40:00|609.62|604.42|609.3|604.1|609.9|604.7|609.26|604.06|189
1665618300000|2022-10-12 23:45:00|609.32|604.12|608.06|602.86|609.56|604.36|608.05|602.85|269
1665618600000|2022-10-12 23:50:00|608.07|602.87|607.85|602.65|608.99|603.79|607.82|602.62|245
1665618900000|2022-10-12 23:55:00|607.84|602.64|608.22|603.02|609.3|604.1|607.84|602.64|254
1665619200000|2022-10-13 00:00:00|608.21|603.01|608.2|603|608.34|603.14|606.55|601.35|531
1665619500000|2022-10-13 00:05:00|608.22|603.02|607.22|602.02|608.22|603.02|606.69|601.49|406
1665619800000|2022-10-13 00:10:00|607.21|602.01|605.9|600.7|607.34|602.14|605.43|600.23|382
1665620100000|2022-10-13 00:15:00|605.92|600.72|607.39|602.19|607.39|602.19|605.37|600.17|345
1665620400000|2022-10-13 00:20:00|607.38|602.18|606.06|600.86|607.51|602.31|606.03|600.83|352
1665620700000|2022-10-13 00:25:00|606.05|600.85|603.65|598.45|606.05|600.85|603.61|598.41|524
1665621000000|2022-10-13 00:30:00|603.59|598.39|603.31|598.11|604.35|599.15|602.66|597.46|421
1665621300000|2022-10-13 00:35:00|603.32|598.12|604.17|598.97|604.17|598.97|603.28|598.08|390
1665621600000|2022-10-13 00:40:00|604.15|598.95|603.74|598.54|605.01|599.81|603.7|598.5|475
1665621900000|2022-10-13 00:45:00|603.69|598.49|602.99|597.79|603.94|598.74|602.57|597.37|479
1665622200000|2022-10-13 00:50:00|602.97|597.77|601.93|596.73|603.07|597.87|601.79|596.59|382
1665622500000|2022-10-13 00:55:00|601.92|596.72|601.55|596.35|602.12|596.92|601.45|596.25|359
1665622800000|2022-10-13 01:00:00|601.59|596.39|601.91|596.71|601.96|596.76|600.78|595.58|476
1665623100000|2022-10-13 01:05:00|601.94|596.74|604.13|598.93|604.18|598.98|601.41|596.21|426
1665623400000|2022-10-13 01:10:00|604.08|598.88|602.84|597.64|604.89|599.69|602.75|597.55|394
1665623700000|2022-10-13 01:15:00|602.81|597.61|603.26|598.06|603.27|598.07|601.97|596.77|331
1665624000000|2022-10-13 01:20:00|603.25|598.05|602.96|597.76|603.74|598.54|602.72|597.52|242
1665624300000|2022-10-13 01:25:00|602.88|597.68|601.96|596.76|602.9|597.7|601.94|596.74|219
1665624600000|2022-10-13 01:30:00|601.98|596.78|599.63|594.43|602.05|596.85|598.67|593.47|438
1665624900000|2022-10-13 01:35:00|599.59|594.39|596.55|591.35|599.63|594.43|596.16|590.96|404
1665625200000|2022-10-13 01:40:00|596.65|591.45|596.02|590.82|596.95|591.75|594.62|589.42|635
1665625500000|2022-10-13 01:45:00|596.03|590.83|595.4|590.2|597.05|591.85|595.13|589.93|509
1665625800000|2022-10-13 01:50:00|595.39|590.19|595.08|589.88|596.58|591.38|595.08|589.88|409
1665626100000|2022-10-13 01:55:00|595.07|589.87|596.44|591.24|597.01|591.81|594.78|589.58|451
1665626400000|2022-10-13 02:00:00|596.42|591.22|596.9|591.7|597.04|591.84|596.08|590.88|354
1665626700000|2022-10-13 02:05:00|596.88|591.68|594.76|589.56|597.01|591.81|594.66|589.46|512
1665627000000|2022-10-13 02:10:00|594.77|589.57|593.23|588.03|595.2|590|593.15|587.95|471
1665627300000|2022-10-13 02:15:00|593.34|588.14|591.75|586.55|593.35|588.15|590.58|585.38|696
1665627600000|2022-10-13 02:20:00|591.76|586.56|588.26|583.06|591.77|586.57|586.85|581.65|658
1665627900000|2022-10-13 02:25:00|588.27|583.07|582.96|577.76|588.31|583.11|582.87|577.67|692
1665628200000|2022-10-13 02:30:00|582.92|577.72|581.94|576.74|584.86|579.66|579.46|574.26|877
1665628500000|2022-10-13 02:35:00|581.93|576.73|582.74|577.54|583.86|578.66|581.48|576.28|553
1665628800000|2022-10-13 02:40:00|582.75|577.55|581.7|576.5|583.43|578.23|581.48|576.28|386
1665629100000|2022-10-13 02:45:00|581.74|576.54|577.87|572.67|581.75|576.55|576.11|570.91|678
1665629400000|2022-10-13 02:50:00|577.77|572.57|581.28|576.08|581.77|576.57|577.69|572.49|638
1665629700000|2022-10-13 02:55:00|581.2|576|581.4|576.2|582|576.8|580.6|575.4|590
1665630000000|2022-10-13 03:00:00|581.44|576.24|579.2|574|582.43|577.23|579.03|573.83|479
1665630300000|2022-10-13 03:05:00|579.3|574.1|580.86|575.66|581.28|576.08|578.93|573.73|464
1665630600000|2022-10-13 03:10:00|580.85|575.65|580.94|575.74|581.55|576.35|580.36|575.16|332
1665630900000|2022-10-13 03:15:00|580.95|575.75|579.92|574.72|581.06|575.86|578.71|573.51|366
1665631200000|2022-10-13 03:20:00|579.95|574.75|579.04|573.84|580.1|574.9|578.8|573.6|375
1665631500000|2022-10-13 03:25:00|579.07|573.87|579.86|574.66|580.68|575.48|578.97|573.77|360
1665631800000|2022-10-13 03:30:00|579.89|574.69|580.13|574.93|580.6|575.4|579.48|574.28|271
1665632100000|2022-10-13 03:35:00|580.12|574.92|582.13|576.93|582.74|577.54|580.11|574.91|412
1665632400000|2022-10-13 03:40:00|582.15|576.95|581.05|575.85|582.18|576.98|580.67|575.47|331
1665632700000|2022-10-13 03:45:00|581.06|575.86|581.08|575.88|581.67|576.47|579.97|574.77|397
1665633000000|2022-10-13 03:50:00|581.04|575.84|581.92|576.72|581.92|576.72|580.82|575.62|325
1665633300000|2022-10-13 03:55:00|581.88|576.68|581.31|576.11|581.93|576.73|580.58|575.38|223
1665633600000|2022-10-13 04:00:00|581.27|576.07|581.79|576.59|582.22|577.02|579.39|574.19|477
1665633900000|2022-10-13 04:05:00|581.83|576.63|581.45|576.25|582.02|576.82|580.64|575.44|392
1665634200000|2022-10-13 04:10:00|581.53|576.33|580.8|575.6|581.57|576.37|580.52|575.32|265
1665634500000|2022-10-13 04:15:00|580.85|575.65|581.69|576.49|582.46|577.26|580.63|575.43|283
1665634800000|2022-10-13 04:20:00|581.68|576.48|581.95|576.75|582.16|576.96|580.82|575.62|307
1665635100000|2022-10-13 04:25:00|581.94|576.74|581.49|576.29|582.03|576.83|581.29|576.09|224
1665635400000|2022-10-13 04:30:00|581.48|576.28|580.96|575.76|581.48|576.28|579.56|574.36|348
1665635700000|2022-10-13 04:35:00|580.98|575.78|580.48|575.28|581.04|575.84|579.69|574.49|288
1665636000000|2022-10-13 04:40:00|580.42|575.22|579.82|574.62|580.67|575.47|579.43|574.23|271
1665636300000|2022-10-13 04:45:00|579.84|574.64|578.68|573.48|580|574.8|578.47|573.27|393
1665636600000|2022-10-13 04:50:00|578.67|573.47|577.99|572.79|578.96|573.76|577.8|572.6|289
1665636900000|2022-10-13 04:55:00|578.01|572.81|580.01|574.81|580.07|574.87|577.78|572.58|339
1665637200000|2022-10-13 05:00:00|580.03|574.83|578.86|573.66|580.13|574.93|578.62|573.42|382
1665637500000|2022-10-13 05:05:00|578.84|573.64|577.81|572.61|578.86|573.66|576.01|570.81|618
1665637800000|2022-10-13 05:10:00|577.73|572.53|578.11|572.91|578.49|573.29|576.99|571.79|448
1665638100000|2022-10-13 05:15:00|578.12|572.92|578.15|572.95|578.71|573.51|578|572.8|272
1665638400000|2022-10-13 05:20:00|578.2|573|578.19|572.99|578.39|573.19|577.54|572.34|306
1665638700000|2022-10-13 05:25:00|578.14|572.94|577.87|572.67|578.35|573.15|577.39|572.19|237
1665639000000|2022-10-13 05:30:00|577.86|572.66|579.3|574.1|579.32|574.12|577.65|572.45|278
1665639300000|2022-10-13 05:35:00|579.32|574.12|579.32|574.12|579.32|574.12|578.72|573.52|288
1665639600000|2022-10-13 05:40:00|579.29|574.09|579.47|574.27|579.6|574.4|578.86|573.66|275
1665639900000|2022-10-13 05:45:00|579.46|574.26|579.35|574.15|579.46|574.26|578.64|573.44|239
1665640200000|2022-10-13 05:50:00|579.18|573.98|578.93|573.73|579.33|574.13|578.43|573.23|253
1665640500000|2022-10-13 05:55:00|578.91|573.71|577.84|572.64|579.22|574.02|577.64|572.44|241
1665640800000|2022-10-13 06:00:00|577.89|572.69|578.89|573.69|579.93|574.73|577.77|572.57|453
1665641100000|2022-10-13 06:05:00|578.85|573.65|578|572.8|579.14|573.94|577.82|572.62|307
1665641400000|2022-10-13 06:10:00|577.98|572.78|577.71|572.51|578.63|573.43|577.47|572.27|239
1665641700000|2022-10-13 06:15:00|577.7|572.5|576.41|571.21|577.71|572.51|575.83|570.63|327
1665642000000|2022-10-13 06:20:00|576.4|571.2|575.54|570.34|576.64|571.44|574.89|569.69|356
1665642300000|2022-10-13 06:25:00|575.47|570.27|574.65|569.45|575.96|570.76|574.63|569.43|310
1665642600000|2022-10-13 06:30:00|574.61|569.41|571.96|566.76|574.67|569.47|570.72|565.52|647
1665642900000|2022-10-13 06:35:00|571.91|566.71|569.7|564.5|571.98|566.78|568.79|563.59|678
1665643200000|2022-10-13 06:40:00|569.71|564.51|571.06|565.86|571.94|566.74|568.56|563.36|650
1665643500000|2022-10-13 06:45:00|571.05|565.85|572.5|567.3|572.95|567.75|570.23|565.03|698
1665643800000|2022-10-13 06:50:00|572.71|567.51|573.11|567.91|573.79|568.59|572.5|567.3|466
1665644100000|2022-10-13 06:55:00|573.09|567.89|572.15|566.95|573.31|568.11|571.89|566.69|472
1665644400000|2022-10-13 07:00:00|572.11|566.91|570.87|565.67|572.36|567.16|570.64|565.44|595
1665644700000|2022-10-13 07:05:00|570.8|565.6|570.45|565.25|570.96|565.76|568.61|563.41|578
1665645000000|2022-10-13 07:10:00|570.63|565.43|567.96|562.76|570.84|565.64|567.54|562.34|755
1665645300000|2022-10-13 07:15:00|568.02|562.82|568.66|563.46|568.88|563.68|566.29|561.09|711
1665645600000|2022-10-13 07:20:00|568.65|563.45|568.43|563.23|569.48|564.28|568.11|562.91|517
1665645900000|2022-10-13 07:25:00|568.5|563.3|567.18|561.98|568.57|563.37|565.33|560.13|743
1665646200000|2022-10-13 07:30:00|567.17|561.97|562.31|557.11|567.17|561.97|561.35|556.15|783
1665646500000|2022-10-13 07:35:00|562.33|557.13|556.31|551.11|563.88|558.68|556.31|551.11|936
1665646800000|2022-10-13 07:40:00|556.06|550.86|560.5|555.3|562.18|556.98|554.44|549.24|988
1665647100000|2022-10-13 07:45:00|560.55|555.35|566.25|561.05|566.38|561.18|560.27|555.07|841
1665647400000|2022-10-13 07:50:00|566.15|560.95|566|560.8|567.28|562.08|565.03|559.83|661
1665647700000|2022-10-13 07:55:00|566.02|560.82|565.76|560.56|566.92|561.72|565.64|560.44|593
1665648000000|2022-10-13 08:00:00|565.74|560.54|562.7|557.5|565.89|560.69|561.94|556.74|649
1665648300000|2022-10-13 08:05:00|562.49|557.29|561.86|556.66|563.8|558.6|561.86|556.66|573
1665648600000|2022-10-13 08:10:00|561.9|556.7|558.85|553.65|562.58|557.38|558.64|553.44|673
1665648900000|2022-10-13 08:15:00|558.86|553.66|561.06|555.86|561.21|556.01|557.61|552.41|772
1665649200000|2022-10-13 08:20:00|560.89|555.69|563.98|558.78|564.33|559.13|560.86|555.66|693
1665649500000|2022-10-13 08:25:00|563.97|558.77|563.35|558.15|563.99|558.79|562.34|557.14|543
1665649800000|2022-10-13 08:30:00|563.33|558.13|566.2|561|567.25|562.05|563.08|557.88|714
1665650100000|2022-10-13 08:35:00|566.13|560.93|564.91|559.71|567.16|561.96|564.63|559.43|602
1665650400000|2022-10-13 08:40:00|564.89|559.69|565.09|559.89|566.6|561.4|564.64|559.44|624
1665650700000|2022-10-13 08:45:00|565.12|559.92|565.99|560.79|566.02|560.82|564.66|559.46|395
1665651000000|2022-10-13 08:50:00|566|560.8|566.67|561.47|567.01|561.81|565.94|560.74|390
1665651300000|2022-10-13 08:55:00|566.68|561.48|565.59|560.39|566.75|561.55|564.79|559.59|528
1665651600000|2022-10-13 09:00:00|565.6|560.4|567.17|561.97|567.18|561.98|564.94|559.74|539
1665651900000|2022-10-13 09:05:00|567.12|561.92|567.85|562.65|568.82|563.62|565.87|560.67|564
1665652200000|2022-10-13 09:10:00|567.86|562.66|566.95|561.75|567.88|562.68|566.75|561.55|245
1665652500000|2022-10-13 09:15:00|567.04|561.84|566.78|561.58|567.23|562.03|566.32|561.12|237
1665652800000|2022-10-13 09:20:00|566.8|561.6|565.03|559.83|566.96|561.76|564.61|559.41|439
1665653100000|2022-10-13 09:25:00|565.13|559.93|564.89|559.69|566.25|561.05|564.53|559.33|424
1665653400000|2022-10-13 09:30:00|564.85|559.65|563.67|558.47|565.25|560.05|563.64|558.44|335
1665653700000|2022-10-13 09:35:00|563.63|558.43|563.27|558.07|563.8|558.6|562.62|557.42|368
1665654000000|2022-10-13 09:40:00|563.3|558.1|563.84|558.64|563.86|558.66|563.1|557.9|236
1665654300000|2022-10-13 09:45:00|563.77|558.57|562.75|557.55|564.2|559|562.66|557.46|390
1665654600000|2022-10-13 09:50:00|562.81|557.61|561.96|556.76|562.93|557.73|561.46|556.26|420
1665654900000|2022-10-13 09:55:00|561.97|556.77|563.03|557.83|563.05|557.85|560.79|555.59|422
1665655200000|2022-10-13 10:00:00|563.01|557.81|562.48|557.28|563.18|557.98|560.63|555.43|482
1665655500000|2022-10-13 10:05:00|562.41|557.21|558.55|553.35|562.52|557.32|558.53|553.33|641
1665655800000|2022-10-13 10:10:00|558.62|553.42|559.89|554.69|560.05|554.85|557.83|552.63|509
1665656100000|2022-10-13 10:15:00|559.9|554.7|560.83|555.63|561.05|555.85|559.9|554.7|504
1665656400000|2022-10-13 10:20:00|560.8|555.6|554.31|549.11|560.81|555.61|551.6|546.4|1064
1665656700000|2022-10-13 10:25:00|554.34|549.14|549.16|543.96|554.48|549.28|548.88|543.68|921
1665657000000|2022-10-13 10:30:00|549.15|543.95|549.07|543.87|549.15|543.95|541.58|536.38|1094
1665657300000|2022-10-13 10:35:00|549.09|543.89|552.36|547.16|552.85|547.65|547.98|542.78|1018
1665657600000|2022-10-13 10:40:00|552.33|547.13|553.96|548.76|554.21|549.01|551.01|545.81|882
1665657900000|2022-10-13 10:45:00|553.97|548.77|558.79|553.59|560.27|555.07|553.12|547.92|873
1665658200000|2022-10-13 10:50:00|558.8|553.6|556.93|551.73|558.88|553.68|556.19|550.99|856
1665658500000|2022-10-13 10:55:00|556.95|551.75|559.17|553.97|559.47|554.27|556.9|551.7|719
1665658800000|2022-10-13 11:00:00|559.14|553.94|559.06|553.86|559.21|554.01|557.67|552.47|681
1665659100000|2022-10-13 11:05:00|559.03|553.83|560.84|555.64|562.25|557.05|559.02|553.82|762
1665659400000|2022-10-13 11:10:00|560.8|555.6|562.23|557.03|562.87|557.67|559.78|554.58|629
1665659700000|2022-10-13 11:15:00|562.28|557.08|563.17|557.97|563.71|558.51|561.82|556.62|632
1665660000000|2022-10-13 11:20:00|563.13|557.93|561.16|555.96|563.13|557.93|561.16|555.96|560
1665660300000|2022-10-13 11:25:00|561.15|555.95|562.91|557.71|563.34|558.14|561.15|555.95|597
1665660600000|2022-10-13 11:30:00|562.9|557.7|563.33|558.13|563.93|558.73|562.11|556.91|661
1665660900000|2022-10-13 11:35:00|563.3|558.1|566.74|561.54|567.07|561.87|562.92|557.72|696
1665661200000|2022-10-13 11:40:00|566.73|561.53|568.2|563|569.35|564.15|566.73|561.53|856
1665661500000|2022-10-13 11:45:00|568.22|563.02|565.97|560.77|568.32|563.12|565.68|560.48|658
1665661800000|2022-10-13 11:50:00|565.95|560.75|563.96|558.76|566.06|560.86|563.62|558.42|713
1665662100000|2022-10-13 11:55:00|563.93|558.73|563.5|558.3|564.22|559.02|563.28|558.08|562
1665662400000|2022-10-13 12:00:00|563.47|558.27|562.06|556.86|563.82|558.62|562.06|556.86|619
1665662700000|2022-10-13 12:05:00|562.1|556.9|562.14|556.94|562.88|557.68|560.46|555.26|619
1665663000000|2022-10-13 12:10:00|562.21|557.01|567.14|561.94|571.38|566.18|561.97|556.77|753
1665663300000|2022-10-13 12:15:00|567.13|561.93|568.3|563.1|572.1|566.9|566.27|561.07|942
1665663600000|2022-10-13 12:20:00|568.32|563.12|570.65|565.45|570.65|565.45|567.35|562.15|823
1665663900000|2022-10-13 12:25:00|570.67|565.47|592.72|587.27|607.42|588.86|570.37|565.17|983
1665664200000|2022-10-13 12:30:00|592.36|588.36|582.55|577.35|594.54|588.36|558.59|551.7|847
1665664500000|2022-10-13 12:35:00|582.28|577.08|585.51|580.31|586.1|580.9|575.01|569.81|812
1665664800000|2022-10-13 12:40:00|585.58|580.38|580.9|575.7|589.88|584.68|579.43|574.23|768
1665665100000|2022-10-13 12:45:00|581.02|575.82|587.88|582.68|589.95|584.75|576.65|571.45|768
1665665400000|2022-10-13 12:50:00|588.06|582.86|591.52|586.32|594.41|589.21|585.56|580.36|770
1665665700000|2022-10-13 12:55:00|591.53|586.33|596.67|591.47|598.41|593.21|589.87|584.67|747
1665666000000|2022-10-13 13:00:00|596.7|591.5|590.11|584.91|596.73|591.53|588.55|583.35|735
1665666300000|2022-10-13 13:05:00|590.54|585.34|586.67|581.47|591.58|586.38|586.27|581.07|656
1665666600000|2022-10-13 13:10:00|586.68|581.48|583.72|578.52|588.16|582.96|583.71|578.51|688
1665666900000|2022-10-13 13:15:00|583.69|578.49|582.12|576.92|583.89|578.69|578.67|573.47|674
1665667200000|2022-10-13 13:20:00|582.15|576.95|585.03|579.83|588.45|582.94|582.14|576.94|620
1665667500000|2022-10-13 13:25:00|585|579.8|585.81|580.61|587.94|582.74|583.74|578.54|581
1665667800000|2022-10-13 13:30:00|585.62|580.42|586.12|580.92|586.17|580.97|581.44|576.24|710
1665668100000|2022-10-13 13:35:00|586.19|580.99|583.99|578.79|586.34|581.14|582.36|577.16|653
1665668400000|2022-10-13 13:40:00|584|578.8|583.08|577.88|587.28|582.08|582.27|577.07|691
1665668700000|2022-10-13 13:45:00|583.12|577.92|586.79|581.59|586.95|581.75|581.89|576.69|688
1665669000000|2022-10-13 13:50:00|586.68|581.48|588.68|583.48|589.8|584.6|586.12|580.92|766
1665669300000|2022-10-13 13:55:00|588.63|583.43|588.78|583.58|588.93|583.73|586.97|581.77|629
1665669600000|2022-10-13 14:00:00|588.79|583.59|588.11|582.91|588.83|583.63|586.15|580.95|795
1665669900000|2022-10-13 14:05:00|588.13|582.93|589.51|584.31|589.61|584.41|587.3|582.1|700
1665670200000|2022-10-13 14:10:00|589.5|584.3|591.26|586.06|591.52|586.32|588|582.8|736
1665670500000|2022-10-13 14:15:00|591.25|586.05|587.53|582.33|591.87|586.67|587.32|582.12|876
1665670800000|2022-10-13 14:20:00|587.61|582.41|586.34|581.14|588.58|583.38|585.9|580.7|806
1665671100000|2022-10-13 14:25:00|586.29|581.09|586.68|581.48|587.09|581.89|585.84|580.64|753
1665671400000|2022-10-13 14:30:00|586.69|581.49|586|580.8|588.2|583|585.62|580.42|827
1665671700000|2022-10-13 14:35:00|585.97|580.77|585.1|579.9|586.02|580.82|584.36|579.16|815
1665672000000|2022-10-13 14:40:00|585.06|579.86|583.99|578.79|586.03|580.83|583.98|578.78|762
1665672300000|2022-10-13 14:45:00|584|578.8|586.06|580.86|587.34|582.14|583.89|578.69|741
1665672600000|2022-10-13 14:50:00|586.07|580.87|586.27|581.07|587.17|581.97|585.93|580.73|619
1665672900000|2022-10-13 14:55:00|586.24|581.04|585.15|579.95|587.16|581.96|585.1|579.9|719
1665673200000|2022-10-13 15:00:00|585.13|579.93|585.51|580.31|585.54|580.34|583.83|578.63|705
1665673500000|2022-10-13 15:05:00|585.5|580.3|592.18|586.98|592.22|587.02|585.21|580.01|768
1665673800000|2022-10-13 15:10:00|592.15|586.95|593.33|588.13|593.46|588.26|590.87|585.67|819
1665674100000|2022-10-13 15:15:00|593.37|588.17|596.19|590.99|600.97|595.77|593.32|588.12|1042
1665674400000|2022-10-13 15:20:00|596.23|591.03|597.95|592.75|600.35|595.15|596.23|591.03|1064
1665674700000|2022-10-13 15:25:00|597.96|592.76|599.86|594.66|601.48|596.28|596.71|591.51|947
1665675000000|2022-10-13 15:30:00|599.84|594.64|597.08|591.88|600.91|595.71|596.61|591.41|968
1665675300000|2022-10-13 15:35:00|597.05|591.85|601.78|596.58|602.94|597.74|597.01|591.81|1023
1665675600000|2022-10-13 15:40:00|601.77|596.57|604.08|598.88|605.7|600.5|601.61|596.41|1024
1665675900000|2022-10-13 15:45:00|604.07|598.87|600.89|595.69|605.28|600.08|600.02|594.82|962
1665676200000|2022-10-13 15:50:00|600.9|595.7|604.46|599.26|605.65|600.45|600.07|594.87|854
1665676500000|2022-10-13 15:55:00|604.65|599.45|602.96|597.76|605|599.8|602.33|597.13|739
1665676800000|2022-10-13 16:00:00|602.93|597.73|605.01|599.81|605.02|599.82|601.03|595.83|868
1665677100000|2022-10-13 16:05:00|605|599.8|604.18|598.98|606.56|601.36|603.88|598.68|906
1665677400000|2022-10-13 16:10:00|604.16|598.96|600.07|594.87|604.5|599.3|599.76|594.56|809
1665677700000|2022-10-13 16:15:00|600.09|594.89|603.21|598.01|603.67|598.47|600.05|594.85|710
1665678000000|2022-10-13 16:20:00|603.22|598.02|605.33|600.13|605.76|600.56|603.21|598.01|682
1665678300000|2022-10-13 16:25:00|605.32|600.12|606.14|600.94|606.7|601.5|605.1|599.9|590
1665678600000|2022-10-13 16:30:00|606.15|600.95|611.27|606.07|612.09|606.89|605.92|600.72|732
1665678900000|2022-10-13 16:35:00|611.3|606.1|609.2|604|613.51|608.31|608.35|603.15|784
1665679200000|2022-10-13 16:40:00|609.19|603.99|612.47|607.27|612.82|607.62|608.73|603.53|880
1665679500000|2022-10-13 16:45:00|612.45|607.25|609.35|604.15|612.76|607.56|609|603.8|824
1665679800000|2022-10-13 16:50:00|609.34|604.14|609.1|603.9|610.75|605.55|608.37|603.17|778
1665680100000|2022-10-13 16:55:00|609.11|603.91|608.38|603.18|609.99|604.79|607.84|602.64|701
1665680400000|2022-10-13 17:00:00|608.47|603.27|609.62|604.42|610.64|605.44|608.16|602.96|561
1665680700000|2022-10-13 17:05:00|609.57|604.37|607.08|601.88|609.69|604.49|606.93|601.73|576
1665681000000|2022-10-13 17:10:00|607.11|601.91|607.37|602.17|609.01|603.81|606.84|601.64|601
1665681300000|2022-10-13 17:15:00|607.43|602.23|609.66|604.46|610.44|605.24|606.95|601.75|577
1665681600000|2022-10-13 17:20:00|609.64|604.44|608.38|603.18|610.53|605.33|608.3|603.1|664
1665681900000|2022-10-13 17:25:00|608.41|603.21|606.91|601.71|609.14|603.94|606.8|601.6|600
1665682200000|2022-10-13 17:30:00|606.95|601.75|609.96|604.76|609.97|604.77|604.93|599.73|685
1665682500000|2022-10-13 17:35:00|609.97|604.77|609.79|604.59|610.61|605.41|609.06|603.86|702
1665682800000|2022-10-13 17:40:00|609.82|604.62|609.8|604.6|610.73|605.53|609.37|604.17|571
1665683100000|2022-10-13 17:45:00|609.94|604.74|610.19|604.99|610.67|605.47|609.36|604.16|507
1665683400000|2022-10-13 17:50:00|610.22|605.02|610.32|605.12|611.56|606.36|609.26|604.06|524
1665683700000|2022-10-13 17:55:00|610.29|605.09|610.05|604.85|610.59|605.39|609.83|604.63|565
1665684000000|2022-10-13 18:00:00|610.06|604.86|611|605.8|611.2|606|609.9|604.7|658
1665684300000|2022-10-13 18:05:00|610.97|605.77|608.87|603.67|611.21|606.01|608.82|603.62|586
1665684600000|2022-10-13 18:10:00|608.85|603.65|608.74|603.54|610.02|604.82|608.69|603.49|577
1665684900000|2022-10-13 18:15:00|608.75|603.55|608.23|603.03|609.1|603.9|607.17|601.97|522
1665685200000|2022-10-13 18:20:00|608.26|603.06|607.14|601.94|608.9|603.7|606.9|601.7|535
1665685500000|2022-10-13 18:25:00|607.11|601.91|605.98|600.78|607.18|601.98|605.47|600.27|443
1665685800000|2022-10-13 18:30:00|605.96|600.76|605.85|600.65|607.39|602.19|605.73|600.53|516
1665686100000|2022-10-13 18:35:00|605.83|600.63|605.37|600.17|606.22|601.02|605.36|600.16|466
1665686400000|2022-10-13 18:40:00|605.38|600.18|607.88|602.68|607.91|602.71|605.33|600.13|528
1665686700000|2022-10-13 18:45:00|607.9|602.7|609.05|603.85|611.23|606.03|607.2|602|736
1665687000000|2022-10-13 18:50:00|609.02|603.82|611.6|606.4|612.12|606.92|609.01|603.81|790
1665687300000|2022-10-13 18:55:00|611.65|606.45|612.81|607.61|615.08|609.88|611.65|606.45|867
1665687600000|2022-10-13 19:00:00|612.83|607.63|612.04|606.84|613.94|608.74|611.75|606.55|772
1665687900000|2022-10-13 19:05:00|612.01|606.81|614.94|609.74|615.04|609.84|611.95|606.75|793
1665688200000|2022-10-13 19:10:00|614.9|609.7|613.11|607.91|615.57|610.37|612.85|607.65|672
1665688500000|2022-10-13 19:15:00|613.17|607.97|611.37|606.17|613.81|608.61|611.25|606.05|664
1665688800000|2022-10-13 19:20:00|611.32|606.12|611.25|606.05|612.71|607.51|610.15|604.95|687
1665689100000|2022-10-13 19:25:00|611.27|606.07|609.17|603.97|611.42|606.22|608.99|603.79|611
1665689400000|2022-10-13 19:30:00|609.16|603.96|609.9|604.7|611.24|606.04|608.95|603.75|698
1665689700000|2022-10-13 19:35:00|609.92|604.72|611.69|606.49|611.79|606.59|609.84|604.64|669
1665690000000|2022-10-13 19:40:00|611.68|606.48|612.14|606.94|612.56|607.36|611.56|606.36|662
1665690300000|2022-10-13 19:45:00|612.05|606.85|611.53|606.33|612.48|607.28|611.45|606.25|571
1665690600000|2022-10-13 19:50:00|611.58|606.38|612.03|606.83|613.1|607.9|611.05|605.85|663
1665690900000|2022-10-13 19:55:00|612.05|606.85|613.85|608.65|614.23|609.03|611.1|605.9|661
1665691200000|2022-10-13 20:00:00|613.78|608.58|613.28|608.08|614.18|608.98|612.66|607.46|575
1665691500000|2022-10-13 20:05:00|613.3|608.1|615.48|610.28|615.62|610.42|613.27|608.07|434
1665691800000|2022-10-13 20:10:00|615.43|610.23|617.19|611.99|617.99|612.79|614.72|609.52|739
1665692100000|2022-10-13 20:15:00|617.22|612.02|618.88|613.68|619.3|614.1|616.2|611|705
1665692400000|2022-10-13 20:20:00|618.87|613.67|618.09|612.89|619.61|614.41|617.96|612.76|658
1665692700000|2022-10-13 20:25:00|618.07|612.87|616.71|611.51|618.12|612.92|615.88|610.68|590
1665693000000|2022-10-13 20:30:00|616.69|611.49|617.89|612.69|618.44|613.24|616.69|611.49|451
1665693300000|2022-10-13 20:35:00|617.92|612.72|617.4|612.2|618.39|613.19|617.02|611.82|390
1665693600000|2022-10-13 20:40:00|617.35|612.15|618.71|613.51|619.44|614.24|617.35|612.15|513
1665693900000|2022-10-13 20:45:00|618.73|613.53|618.84|613.64|619.84|614.64|618.7|613.5|473
1665694200000|2022-10-13 20:50:00|618.82|613.62|617.35|612.15|619.45|614.25|617.12|611.92|491
1665694500000|2022-10-13 20:55:00|617.38|612.18|617.35|612.15|618.33|613.13|616.95|611.75|478
1665694800000|2022-10-13 21:00:00|617.34|612.14|617.98|612.78|618.18|612.98|617.31|612.11|322
1665695100000|2022-10-13 21:05:00|617.99|612.79|619.07|613.87|619.07|613.87|617.7|612.5|224
1665695400000|2022-10-13 21:10:00|619.2|614|622.25|617.05|622.26|617.06|619.2|614|224
1665695700000|2022-10-13 21:15:00|622.26|617.06|620.02|614.82|623.88|618.68|619.66|614.46|336
1665696000000|2022-10-13 21:20:00|620.03|614.83|619.16|613.96|620.04|614.84|618.96|613.76|331
1665696300000|2022-10-13 21:25:00|619.17|613.97|618.07|612.87|619.17|613.97|618.06|612.86|217
1665696600000|2022-10-13 21:30:00|618.1|612.9|617.83|612.63|618.28|613.08|617.61|612.41|143
1665696900000|2022-10-13 21:35:00|617.82|612.62|617.22|612.02|617.95|612.75|617.13|611.93|129
1665697200000|2022-10-13 21:40:00|617.17|611.97|617.89|612.69|617.94|612.74|617.17|611.97|100
1665697500000|2022-10-13 21:45:00|617.91|612.71|618.42|613.22|618.42|613.22|617.85|612.65|66
1665697800000|2022-10-13 21:50:00|618.41|613.21|618.73|613.53|618.76|613.56|618.4|613.2|90
1665698100000|2022-10-13 21:55:00|618.74|613.54|619.39|614.19|619.6|614.4|618.74|613.54|188
1665698400000|2022-10-13 22:00:00|619.36|614.16|618.34|613.14|619.61|614.41|617.9|612.7|524
1665698700000|2022-10-13 22:05:00|618.3|613.1|616.92|611.72|618.4|613.2|616.7|611.5|387
1665699000000|2022-10-13 22:10:00|616.96|611.76|616.58|611.38|616.97|611.77|615.82|610.62|368
1665699300000|2022-10-13 22:15:00|616.6|611.4|618.3|613.1|619.3|614.1|616.55|611.35|429
1665699600000|2022-10-13 22:20:00|618.33|613.13|618.29|613.09|619.27|614.07|618.21|613.01|430
1665699900000|2022-10-13 22:25:00|618.26|613.06|616|610.8|618.29|613.09|615.1|609.9|469
1665700200000|2022-10-13 22:30:00|615.98|610.78|617.34|612.14|617.55|612.35|615.98|610.78|321
1665700500000|2022-10-13 22:35:00|617.35|612.15|615.98|610.78|617.6|612.4|615.43|610.23|274
1665700800000|2022-10-13 22:40:00|616.01|610.81|616.48|611.28|616.73|611.53|615.85|610.65|315
1665701100000|2022-10-13 22:45:00|616.46|611.26|616.38|611.18|616.77|611.57|615.85|610.65|240
1665701400000|2022-10-13 22:50:00|616.32|611.12|613.88|608.68|616.45|611.25|613.86|608.66|430
1665701700000|2022-10-13 22:55:00|613.87|608.67|614.5|609.3|615.05|609.85|613.82|608.62|427
1665702000000|2022-10-13 23:00:00|614.48|609.28|615.01|609.81|616.06|610.86|614.46|609.26|421
1665702300000|2022-10-13 23:05:00|614.99|609.79|612.85|607.65|615.26|610.06|612.71|607.51|475
1665702600000|2022-10-13 23:10:00|612.83|607.63|613.25|608.05|614.79|609.59|612.79|607.59|388
1665702900000|2022-10-13 23:15:00|613.24|608.04|611.15|605.95|613.73|608.53|611.02|605.82|449
1665703200000|2022-10-13 23:20:00|611.14|605.94|612.28|607.08|613.31|608.11|611.13|605.93|473
1665703500000|2022-10-13 23:25:00|612.29|607.09|611.58|606.38|613.14|607.94|611.24|606.04|467
1665703800000|2022-10-13 23:30:00|611.63|606.43|612.88|607.68|614.27|609.07|611.63|606.43|470
1665704100000|2022-10-13 23:35:00|612.89|607.69|615.32|610.12|616.6|611.4|612.89|607.69|450
1665704400000|2022-10-13 23:40:00|615.36|610.16|615.69|610.49|617.24|612.04|615.18|609.98|575
1665704700000|2022-10-13 23:45:00|615.64|610.44|616.38|611.18|616.63|611.43|615.56|610.36|434
1665705000000|2022-10-13 23:50:00|616.41|611.21|616.33|611.13|616.52|611.32|615.04|609.84|488
1665705300000|2022-10-13 23:55:00|616.2|611|617.02|611.82|617.39|612.19|616.13|610.93|478
1665705600000|2022-10-14 00:00:00|617.01|611.81|616.1|610.9|617.09|611.89|615.86|610.66|578
1665705900000|2022-10-14 00:05:00|616.11|610.91|616.46|611.26|617.81|612.61|616.11|610.91|513
1665706200000|2022-10-14 00:10:00|616.47|611.27|614.47|609.27|616.49|611.29|614.04|608.84|537
1665706500000|2022-10-14 00:15:00|614.48|609.28|613.91|608.71|615.06|609.86|613.82|608.62|474
1665706800000|2022-10-14 00:20:00|613.92|608.72|615.35|610.15|615.74|610.54|613.86|608.66|542
1665707100000|2022-10-14 00:25:00|615.4|610.2|616.93|611.73|617.02|611.82|615.22|610.02|480
1665707400000|2022-10-14 00:30:00|616.92|611.72|617.26|612.06|617.33|612.13|615.84|610.64|447
1665707700000|2022-10-14 00:35:00|617.27|612.07|618.21|613.01|618.55|613.35|617.25|612.05|570
1665708000000|2022-10-14 00:40:00|618.2|613|621.62|616.42|622.1|616.9|618.02|612.82|700
1665708300000|2022-10-14 00:45:00|621.48|616.28|624.8|619.6|624.8|619.6|621.28|616.08|690
1665708600000|2022-10-14 00:50:00|624.81|619.61|629.27|624.07|629.58|624.38|623.8|618.6|762
1665708900000|2022-10-14 00:55:00|629.26|624.06|631|625.8|631.81|626.61|627.15|621.95|773
1665709200000|2022-10-14 01:00:00|631.11|625.91|628.28|623.08|631.11|625.91|625.66|620.46|729
1665709500000|2022-10-14 01:05:00|628.26|623.06|628.45|623.25|629.11|623.91|627.84|622.64|565
1665709800000|2022-10-14 01:10:00|628.48|623.28|628.37|623.17|628.72|623.52|627.89|622.69|591
1665710100000|2022-10-14 01:15:00|628.39|623.19|630.47|625.27|630.79|625.59|628.35|623.15|528
1665710400000|2022-10-14 01:20:00|630.48|625.28|633.08|627.88|634.77|629.57|630.24|625.04|767
1665710700000|2022-10-14 01:25:00|633.01|627.81|632.98|627.78|634.42|629.22|632.03|626.83|621
1665711000000|2022-10-14 01:30:00|632.99|627.79|640.31|635.11|641.11|635.91|632.99|627.79|938
1665711300000|2022-10-14 01:35:00|640.3|635.1|645.21|640.01|645.61|640.41|640.17|634.97|950
1665711600000|2022-10-14 01:40:00|645.31|640.11|643.49|638.29|648.2|643|643.38|638.18|917
1665711900000|2022-10-14 01:45:00|643.5|638.3|647.83|642.63|648.91|643.71|643.5|638.3|950
1665712200000|2022-10-14 01:50:00|647.84|642.64|648.79|643.59|648.92|643.72|645.97|640.77|831
1665712500000|2022-10-14 01:55:00|648.82|643.62|646.2|641|649.13|643.93|645.55|640.35|883
1665712800000|2022-10-14 02:00:00|646.21|641.01|647.69|642.49|649.24|644.04|646.15|640.95|852
1665713100000|2022-10-14 02:05:00|647.74|642.54|648.36|643.16|651.39|646.19|647.6|642.4|843
1665713400000|2022-10-14 02:10:00|648.3|643.1|646.01|640.81|649.13|643.93|645.29|640.09|771
1665713700000|2022-10-14 02:15:00|645.97|640.77|648.34|643.14|649.32|644.12|645.95|640.75|795
1665714000000|2022-10-14 02:20:00|648.35|643.15|647.87|642.67|649.56|644.36|647.7|642.5|677
1665714300000|2022-10-14 02:25:00|647.88|642.68|646.12|640.92|648.65|643.45|646.1|640.9|613
1665714600000|2022-10-14 02:30:00|646.16|640.96|650.51|645.31|652.35|647.15|646.1|640.9|754
1665714900000|2022-10-14 02:35:00|650.52|645.32|655.2|650|655.57|650.37|650.5|645.3|758
1665715200000|2022-10-14 02:40:00|655.13|649.93|651.11|645.91|655.4|650.2|650.55|645.35|742
1665715500000|2022-10-14 02:45:00|651.12|645.92|651.45|646.25|653.05|647.85|651.02|645.82|570
1665715800000|2022-10-14 02:50:00|651.42|646.22|651.8|646.6|652.48|647.28|651.34|646.14|612
1665716100000|2022-10-14 02:55:00|651.85|646.65|651.02|645.82|651.94|646.74|650.42|645.22|547
1665716400000|2022-10-14 03:00:00|650.99|645.79|652.04|646.84|652.96|647.76|650.88|645.68|647
1665716700000|2022-10-14 03:05:00|651.98|646.78|651.4|646.2|652.07|646.87|651.14|645.94|566
1665717000000|2022-10-14 03:10:00|651.37|646.17|652.76|647.56|654.56|649.36|651.37|646.17|561
1665717300000|2022-10-14 03:15:00|652.78|647.58|652.96|647.76|653.39|648.19|652.3|647.1|483
1665717600000|2022-10-14 03:20:00|652.92|647.72|651.27|646.07|653.01|647.81|651.02|645.82|590
1665717900000|2022-10-14 03:25:00|651.28|646.08|652.96|647.76|653.1|647.9|651.25|646.05|589
1665718200000|2022-10-14 03:30:00|653.05|647.85|650.25|645.05|653.61|648.41|649.56|644.36|749
1665718500000|2022-10-14 03:35:00|650.2|645|648.55|643.35|651.48|646.28|648.51|643.31|689
1665718800000|2022-10-14 03:40:00|648.5|643.3|648.5|643.3|650.27|645.07|648.09|642.89|676
1665719100000|2022-10-14 03:45:00|648.49|643.29|648.59|643.39|649.59|644.39|648.35|643.15|610
1665719400000|2022-10-14 03:50:00|648.65|643.45|648.06|642.86|649.47|644.27|647.12|641.92|634
1665719700000|2022-10-14 03:55:00|648.07|642.87|647.49|642.29|648.36|643.16|646.69|641.49|472
1665720000000|2022-10-14 04:00:00|647.36|642.16|649.24|644.04|649.45|644.25|647.36|642.16|570
1665720300000|2022-10-14 04:05:00|649.26|644.06|650.14|644.94|650.35|645.15|648.87|643.67|428
1665720600000|2022-10-14 04:10:00|650.17|644.97|650.3|645.1|650.67|645.47|650.17|644.97|418
1665720900000|2022-10-14 04:15:00|650.31|645.11|648.88|643.68|650.42|645.22|648.71|643.51|377
1665721200000|2022-10-14 04:20:00|648.9|643.7|648.78|643.58|649.36|644.16|648.64|643.44|462
1665721500000|2022-10-14 04:25:00|648.8|643.6|647.86|642.66|649.3|644.1|647.72|642.52|390
1665721800000|2022-10-14 04:30:00|647.85|642.65|649.28|644.08|649.37|644.17|647.78|642.58|423
1665722100000|2022-10-14 04:35:00|649.24|644.04|649.86|644.66|649.99|644.79|649.15|643.95|473
1665722400000|2022-10-14 04:40:00|649.87|644.67|650.77|645.57|651.35|646.15|649.77|644.57|465
1665722700000|2022-10-14 04:45:00|650.79|645.59|649.65|644.45|651.26|646.06|649.3|644.1|422
1665723000000|2022-10-14 04:50:00|649.62|644.42|649.27|644.07|649.98|644.78|649.01|643.81|470
1665723300000|2022-10-14 04:55:00|649.23|644.03|649.19|643.99|650.18|644.98|649.08|643.88|307
1665723600000|2022-10-14 05:00:00|649.14|643.94|649.93|644.73|650.34|645.14|649.12|643.92|488
1665723900000|2022-10-14 05:05:00|649.97|644.77|649.81|644.61|650.04|644.84|649.6|644.4|417
1665724200000|2022-10-14 05:10:00|649.86|644.66|647.17|641.97|650.21|645.01|646.99|641.79|507
1665724500000|2022-10-14 05:15:00|647.15|641.95|650.29|645.09|650.34|645.14|646.94|641.74|428
1665724800000|2022-10-14 05:20:00|650.27|645.07|650.14|644.94|651.61|646.41|649.54|644.34|521
1665725100000|2022-10-14 05:25:00|650.12|644.92|647.74|642.54|650.16|644.96|647.67|642.47|594
1665725400000|2022-10-14 05:30:00|647.79|642.59|645.03|639.83|648.38|643.18|644.54|639.34|690
1665725700000|2022-10-14 05:35:00|645.07|639.87|645.96|640.76|646.97|641.77|644.73|639.53|576
1665726000000|2022-10-14 05:40:00|645.99|640.79|645.92|640.72|646.56|641.36|645.49|640.29|466
1665726300000|2022-10-14 05:45:00|645.93|640.73|644.85|639.65|646.33|641.13|644.76|639.56|480
1665726600000|2022-10-14 05:50:00|644.84|639.64|643.34|638.14|645|639.8|642.28|637.08|564
1665726900000|2022-10-14 05:55:00|643.31|638.11|643.31|638.11|643.74|638.54|642.87|637.67|551
1665727200000|2022-10-14 06:00:00|643.21|638.01|643.61|638.41|643.68|638.48|643.14|637.94|460
1665727500000|2022-10-14 06:05:00|643.62|638.42|644.07|638.87|644.53|639.33|643.58|638.38|416
1665727800000|2022-10-14 06:10:00|644.11|638.91|641.03|635.83|644.11|638.91|641.01|635.81|444
1665728100000|2022-10-14 06:15:00|641.05|635.85|641.53|636.33|641.68|636.48|641.03|635.83|378
1665728400000|2022-10-14 06:20:00|641.76|636.56|641.23|636.03|641.76|636.56|640.93|635.73|345
1665728700000|2022-10-14 06:25:00|641.24|636.04|642.49|637.29|642.64|637.44|641.16|635.96|329
1665729000000|2022-10-14 06:30:00|642.5|637.3|641.43|636.23|642.59|637.39|641.35|636.15|329
1665729300000|2022-10-14 06:35:00|641.37|636.17|639.92|634.72|641.44|636.24|639.88|634.68|382
1665729600000|2022-10-14 06:40:00|639.94|634.74|639.63|634.43|640.66|635.46|639.37|634.17|348
1665729900000|2022-10-14 06:45:00|639.7|634.5|639.98|634.78|640.84|635.64|639.43|634.23|423
1665730200000|2022-10-14 06:50:00|639.97|634.77|639.13|633.93|640.29|635.09|638.88|633.68|395
1665730500000|2022-10-14 06:55:00|639.17|633.97|637.5|632.3|639.4|634.2|637.36|632.16|361
1665730800000|2022-10-14 07:00:00|637.55|632.35|639.56|634.36|640.47|635.27|637.48|632.28|511
1665731100000|2022-10-14 07:05:00|639.51|634.31|639.52|634.32|639.97|634.77|638.74|633.54|490
1665731400000|2022-10-14 07:10:00|639.55|634.35|638.91|633.71|639.68|634.48|638.84|633.64|317
1665731700000|2022-10-14 07:15:00|638.9|633.7|637.1|631.9|639.16|633.96|637.05|631.85|621
1665732000000|2022-10-14 07:20:00|637.15|631.95|636.95|631.75|638.12|632.92|636.78|631.58|675
1665732300000|2022-10-14 07:25:00|636.94|631.74|637.3|632.1|638.14|632.94|636.62|631.42|623
1665732600000|2022-10-14 07:30:00|637.31|632.11|637.21|632.01|638.21|633.01|637.18|631.98|561
1665732900000|2022-10-14 07:35:00|637.22|632.02|637.14|631.94|638.18|632.98|636.31|631.11|705
1665733200000|2022-10-14 07:40:00|637.19|631.99|637.32|632.12|638.05|632.85|636.48|631.28|694
1665733500000|2022-10-14 07:45:00|637.31|632.11|636.78|631.58|637.31|632.11|636.61|631.41|546
1665733800000|2022-10-14 07:50:00|636.83|631.63|638.3|633.1|638.32|633.12|636.37|631.17|502
1665734100000|2022-10-14 07:55:00|638.33|633.13|640.34|635.14|640.53|635.33|638.16|632.96|541
1665734400000|2022-10-14 08:00:00|640.37|635.17|639.12|633.92|640.37|635.17|638.98|633.78|391
1665734700000|2022-10-14 08:05:00|639.16|633.96|640.33|635.13|640.45|635.25|639.07|633.87|377
1665735000000|2022-10-14 08:10:00|640.35|635.15|640.63|635.43|640.84|635.64|640.24|635.04|428
1665735300000|2022-10-14 08:15:00|640.5|635.3|639.03|633.83|640.53|635.33|638.86|633.66|421
1665735600000|2022-10-14 08:20:00|638.98|633.78|637.25|632.05|639.1|633.9|637.24|632.04|342
1665735900000|2022-10-14 08:25:00|637.26|632.06|635.91|630.71|637.31|632.11|635.67|630.47|485
1665736200000|2022-10-14 08:30:00|635.92|630.72|636.83|631.63|638.29|633.09|635.47|630.27|463
1665736500000|2022-10-14 08:35:00|636.84|631.64|639.23|634.03|639.88|634.68|636.75|631.55|493
1665736800000|2022-10-14 08:40:00|639.26|634.06|639.3|634.1|640.22|635.02|638.32|633.12|476
1665737100000|2022-10-14 08:45:00|639.26|634.06|638.94|633.74|640.27|635.07|638.86|633.66|407
1665737400000|2022-10-14 08:50:00|638.95|633.75|637.84|632.64|638.95|633.75|637.71|632.51|420
1665737700000|2022-10-14 08:55:00|637.85|632.65|637.98|632.78|638.08|632.88|637.2|632|341
1665738000000|2022-10-14 09:00:00|637.95|632.75|635.99|630.79|638.32|633.12|635.9|630.7|446
1665738300000|2022-10-14 09:05:00|636.01|630.81|634.31|629.11|636.01|630.81|634.28|629.08|368
1665738600000|2022-10-14 09:10:00|634.29|629.09|631.39|626.19|634.53|629.33|630.94|625.74|498
1665738900000|2022-10-14 09:15:00|631.42|626.22|634.51|629.31|634.75|629.55|631.24|626.04|723
1665739200000|2022-10-14 09:20:00|634.52|629.32|633.49|628.29|634.7|629.5|633.29|628.09|429
1665739500000|2022-10-14 09:25:00|633.48|628.28|631.05|625.85|633.53|628.33|630.31|625.11|424
1665739800000|2022-10-14 09:30:00|631.07|625.87|630.71|625.51|631.81|626.61|630.46|625.26|482
1665740100000|2022-10-14 09:35:00|630.67|625.47|630.84|625.64|631.45|626.25|630.22|625.02|436
1665740400000|2022-10-14 09:40:00|630.85|625.65|631.73|626.53|631.76|626.56|629.93|624.73|457
1665740700000|2022-10-14 09:45:00|631.71|626.51|631.41|626.21|632.6|627.4|630.36|625.16|636
1665741000000|2022-10-14 09:50:00|631.45|626.25|633.28|628.08|633.44|628.24|631.29|626.09|575
1665741300000|2022-10-14 09:55:00|633.29|628.09|634.45|629.25|634.85|629.65|633.26|628.06|640
1665741600000|2022-10-14 10:00:00|634.52|629.32|634.52|629.32|634.66|629.46|633.07|627.87|607
1665741900000|2022-10-14 10:05:00|634.55|629.35|635.5|630.3|636.08|630.88|634.33|629.13|724
1665742200000|2022-10-14 10:10:00|635.51|630.31|633.47|628.27|635.55|630.35|632.97|627.77|581
1665742500000|2022-10-14 10:15:00|633.45|628.25|633.04|627.84|633.53|628.33|632.34|627.14|517
1665742800000|2022-10-14 10:20:00|632.94|627.74|634.3|629.1|634.35|629.15|631.96|626.76|489
1665743100000|2022-10-14 10:25:00|634.32|629.12|636.4|631.2|636.62|631.42|634.16|628.96|521
1665743400000|2022-10-14 10:30:00|636.37|631.17|635.54|630.34|637.38|632.18|635.14|629.94|451
1665743700000|2022-10-14 10:35:00|635.58|630.38|634.99|629.79|635.64|630.44|634.9|629.7|344
1665744000000|2022-10-14 10:40:00|635|629.8|634.42|629.22|635.41|630.21|634.16|628.96|428
1665744300000|2022-10-14 10:45:00|634.47|629.27|634.75|629.55|634.97|629.77|633.64|628.44|505
1665744600000|2022-10-14 10:50:00|634.78|629.58|634.05|628.85|635.19|629.99|633.92|628.72|415
1665744900000|2022-10-14 10:55:00|633.96|628.76|634.41|629.21|634.87|629.67|633.96|628.76|398
1665745200000|2022-10-14 11:00:00|634.44|629.24|633.86|628.66|634.87|629.67|633.59|628.39|471
1665745500000|2022-10-14 11:05:00|633.83|628.63|633.7|628.5|633.9|628.7|633.32|628.12|387
1665745800000|2022-10-14 11:10:00|633.74|628.54|633.92|628.72|634.23|629.03|633.74|628.54|385
1665746100000|2022-10-14 11:15:00|633.91|628.71|633.87|628.67|634.26|629.06|633.63|628.43|372
1665746400000|2022-10-14 11:20:00|633.88|628.68|632.76|627.56|634.52|629.32|632.74|627.54|460
1665746700000|2022-10-14 11:25:00|632.78|627.58|632.83|627.63|633.91|628.71|632.31|627.11|444
1665747000000|2022-10-14 11:30:00|632.82|627.62|629.13|623.93|632.85|627.65|628.89|623.69|593
1665747300000|2022-10-14 11:35:00|629.12|623.92|628.43|623.23|629.58|624.38|628.26|623.06|445
1665747600000|2022-10-14 11:40:00|628.38|623.18|626.97|621.77|628.49|623.29|626.53|621.33|633
1665747900000|2022-10-14 11:45:00|626.96|621.76|628.14|622.94|628.42|623.22|626.96|621.76|483
1665748200000|2022-10-14 11:50:00|628.19|622.99|628.97|623.77|629.42|624.22|628.12|622.92|443
1665748500000|2022-10-14 11:55:00|628.92|623.72|629.1|623.9|629.17|623.97|628.41|623.21|387
1665748800000|2022-10-14 12:00:00|629.11|623.91|628.08|622.88|629.46|624.26|628.05|622.85|453
1665749100000|2022-10-14 12:05:00|628.1|622.9|629.19|623.99|629.33|624.13|627.85|622.65|320
1665749400000|2022-10-14 12:10:00|629.22|624.02|628.23|623.03|629.39|624.19|626.98|621.78|511
1665749700000|2022-10-14 12:15:00|628.22|623.02|630.25|625.05|630.48|625.28|627.83|622.63|479
1665750000000|2022-10-14 12:20:00|630.26|625.06|629.9|624.7|630.59|625.39|629.31|624.11|445
1665750300000|2022-10-14 12:25:00|629.87|624.67|630.19|624.99|631.39|626.19|629.8|624.6|404
1665750600000|2022-10-14 12:30:00|629.99|624.79|634.33|629.13|634.61|629.41|628.88|623.68|947
1665750900000|2022-10-14 12:35:00|634.3|629.1|636.37|631.17|636.37|631.17|633.65|628.45|764
1665751200000|2022-10-14 12:40:00|636.38|631.18|636.43|631.23|637.43|632.23|635.66|630.46|676
1665751500000|2022-10-14 12:45:00|636.45|631.25|640.48|635.28|640.5|635.3|636.38|631.18|757
1665751800000|2022-10-14 12:50:00|640.44|635.24|644.45|639.25|644.46|639.26|639.5|634.3|838
1665752100000|2022-10-14 12:55:00|644.5|639.3|647.5|642.3|649.32|644.12|644.1|638.9|886
1665752400000|2022-10-14 13:00:00|647.49|642.29|646.97|641.77|648.3|643.1|643.71|638.51|885
1665752700000|2022-10-14 13:05:00|646.9|641.7|643.23|638.03|646.9|641.7|643.2|638|611
1665753000000|2022-10-14 13:10:00|643.1|637.9|642.23|637.03|643.25|638.05|640.23|635.03|708
1665753300000|2022-10-14 13:15:00|642.26|637.06|641.19|635.99|642.41|637.21|640.24|635.04|589
1665753600000|2022-10-14 13:20:00|641.14|635.94|641.25|636.05|642.3|637.1|640.96|635.76|629
1665753900000|2022-10-14 13:25:00|641.2|636|639.9|634.7|641.23|636.03|639.14|633.94|694
1665754200000|2022-10-14 13:30:00|639.95|634.75|640.41|635.21|642.45|637.25|639.26|634.06|975
1665754500000|2022-10-14 13:35:00|640.44|635.24|642.7|637.5|643.28|638.08|639.48|634.28|947
1665754800000|2022-10-14 13:40:00|642.72|637.52|641.27|636.07|643|637.8|641.14|635.94|880
1665755100000|2022-10-14 13:45:00|641.23|636.03|637.27|632.07|641.25|636.05|636.35|631.15|988
1665755400000|2022-10-14 13:50:00|637.29|632.09|635.94|630.74|638.8|633.6|635.51|630.31|827
1665755700000|2022-10-14 13:55:00|635.9|630.7|636.22|631.02|637.1|631.9|635.36|630.16|630
1665756000000|2022-10-14 14:00:00|636.2|631|630.89|625.69|636.2|631|629.12|623.92|1016
1665756300000|2022-10-14 14:05:00|630.84|625.64|631.26|626.06|632.75|627.55|630.77|625.57|795
1665756600000|2022-10-14 14:10:00|631.23|626.03|624.88|619.68|631.79|626.59|622.85|617.65|950
1665756900000|2022-10-14 14:15:00|624.81|619.61|626.9|621.7|627.02|621.82|621.84|616.64|1039
1665757200000|2022-10-14 14:20:00|626.91|621.71|625.48|620.28|626.91|621.71|623.33|618.13|913
1665757500000|2022-10-14 14:25:00|625.46|620.26|628.58|623.38|628.97|623.77|625.3|620.1|876
1665757800000|2022-10-14 14:30:00|628.59|623.39|632.51|627.31|633.49|628.29|627.36|622.16|929
1665758100000|2022-10-14 14:35:00|632.45|627.25|630.32|625.12|632.58|627.38|629.97|624.77|807
1665758400000|2022-10-14 14:40:00|630.31|625.11|626.1|620.9|631.43|626.23|625.98|620.78|892
1665758700000|2022-10-14 14:45:00|626.08|620.88|626.06|620.86|628|622.8|625.43|620.23|843
1665759000000|2022-10-14 14:50:00|626.09|620.89|629.21|624.01|629.98|624.78|626.09|620.89|852
1665759300000|2022-10-14 14:55:00|629.18|623.98|630.79|625.59|631.66|626.46|628.92|623.72|761
1665759600000|2022-10-14 15:00:00|630.83|625.63|631.92|626.72|633.72|628.52|630.2|625|861
1665759900000|2022-10-14 15:05:00|631.93|626.73|629.57|624.37|631.97|626.77|629.41|624.21|701
1665760200000|2022-10-14 15:10:00|629.44|624.24|626.99|621.79|629.44|624.24|626.84|621.64|759
1665760500000|2022-10-14 15:15:00|626.95|621.75|623.94|618.74|628.02|622.82|623.73|618.53|880
1665760800000|2022-10-14 15:20:00|623.93|618.73|624.07|618.87|626.82|621.62|623.66|618.46|759
1665761100000|2022-10-14 15:25:00|624.11|618.91|623.77|618.57|625.94|620.74|622.23|617.03|747
1665761400000|2022-10-14 15:30:00|623.72|618.52|621.01|615.81|623.78|618.58|620.83|615.63|711
1665761700000|2022-10-14 15:35:00|621.04|615.84|622.16|616.96|622.88|617.68|619.83|614.63|742
1665762000000|2022-10-14 15:40:00|622.21|617.01|620.64|615.44|622.31|617.11|619.98|614.78|683
1665762300000|2022-10-14 15:45:00|620.6|615.4|619.16|613.96|620.61|615.41|618.74|613.54|624
1665762600000|2022-10-14 15:50:00|619.15|613.95|618.3|613.1|620.54|615.34|618.11|612.91|647
1665762900000|2022-10-14 15:55:00|618.31|613.11|616.53|611.33|618.6|613.4|616.34|611.14|684
1665763200000|2022-10-14 16:00:00|616.54|611.34|619.42|614.22|619.86|614.66|616.3|611.1|799
1665763500000|2022-10-14 16:05:00|619.49|614.29|614.98|609.78|619.61|614.41|614.23|609.03|789
1665763800000|2022-10-14 16:10:00|615.04|609.84|612.94|607.74|616.82|611.62|612.55|607.35|900
1665764100000|2022-10-14 16:15:00|612.92|607.72|616.47|611.27|616.55|611.35|611.97|606.77|875
1665764400000|2022-10-14 16:20:00|616.34|611.14|617.41|612.21|617.92|612.72|614.76|609.56|758
1665764700000|2022-10-14 16:25:00|617.36|612.16|619.04|613.84|619.07|613.87|616.27|611.07|717
1665765000000|2022-10-14 16:30:00|619.02|613.82|620.4|615.2|621.02|615.82|618.22|613.02|643
1665765300000|2022-10-14 16:35:00|620.39|615.19|622.89|617.69|623.13|617.93|619.97|614.77|700
1665765600000|2022-10-14 16:40:00|622.91|617.71|624.72|619.52|625.42|620.22|622.49|617.29|579
1665765900000|2022-10-14 16:45:00|624.87|619.67|623.32|618.12|625.86|620.66|623.03|617.83|606
1665766200000|2022-10-14 16:50:00|623.33|618.13|622.23|617.03|623.58|618.38|621.96|616.76|663
1665766500000|2022-10-14 16:55:00|622.3|617.1|622.33|617.13|622.52|617.32|621.22|616.02|618
1665766800000|2022-10-14 17:00:00|622.34|617.14|624.26|619.06|624.97|619.77|621.37|616.17|728
1665767100000|2022-10-14 17:05:00|624.19|618.99|622.19|616.99|624.22|619.02|622.01|616.81|662
1665767400000|2022-10-14 17:10:00|622.22|617.02|620|614.8|623.23|618.03|620|614.8|575
1665767700000|2022-10-14 17:15:00|620.3|615.1|622.88|617.68|622.88|617.68|620.04|614.84|661
1665768000000|2022-10-14 17:20:00|622.9|617.7|623.37|618.17|623.6|618.4|621.68|616.48|670
1665768300000|2022-10-14 17:25:00|623.33|618.13|624.39|619.19|624.44|619.24|622.79|617.59|531
1665768600000|2022-10-14 17:30:00|624.38|619.18|626.36|621.16|626.44|621.24|623.38|618.18|701
1665768900000|2022-10-14 17:35:00|626.42|621.22|626.89|621.69|627.2|622|625.29|620.09|558
1665769200000|2022-10-14 17:40:00|626.86|621.66|625.9|620.7|627.22|622.02|625.79|620.59|570
1665769500000|2022-10-14 17:45:00|625.95|620.75|626.19|620.99|626.61|621.41|625.15|619.95|579
1665769800000|2022-10-14 17:50:00|626.26|621.06|625.83|620.63|626.44|621.24|625.43|620.23|561
1665770100000|2022-10-14 17:55:00|625.85|620.65|627.65|622.45|628.02|622.82|625.42|620.22|477
1665770400000|2022-10-14 18:00:00|627.67|622.47|628.08|622.88|628.17|622.97|626.33|621.13|633
1665770700000|2022-10-14 18:05:00|628.05|622.85|627.86|622.66|628.53|623.33|627|621.8|632
1665771000000|2022-10-14 18:10:00|627.85|622.65|626.84|621.64|627.98|622.78|626.77|621.57|513
1665771300000|2022-10-14 18:15:00|626.83|621.63|624.91|619.71|627.33|622.13|623.95|618.75|653
1665771600000|2022-10-14 18:20:00|624.86|619.66|625.59|620.39|626.78|621.58|624.86|619.66|600
1665771900000|2022-10-14 18:25:00|625.62|620.42|624.85|619.65|625.86|620.66|622.66|617.46|764
1665772200000|2022-10-14 18:30:00|624.84|619.64|624.37|619.17|625.4|620.2|623.65|618.45|685
1665772500000|2022-10-14 18:35:00|624.32|619.12|623.82|618.62|625.25|620.05|623.21|618.01|655
1665772800000|2022-10-14 18:40:00|623.77|618.57|621.17|615.97|623.8|618.6|620.13|614.93|877
1665773100000|2022-10-14 18:45:00|621.11|615.91|624.19|618.99|624.23|619.03|620.77|615.57|606
1665773400000|2022-10-14 18:50:00|624.15|618.95|627.12|621.92|627.31|622.11|623.48|618.28|668
1665773700000|2022-10-14 18:55:00|627.11|621.91|627.65|622.45|627.74|622.54|626.23|621.03|548
1665774000000|2022-10-14 19:00:00|627.63|622.43|628.49|623.29|630.2|625|627.15|621.95|669
1665774300000|2022-10-14 19:05:00|628.44|623.24|625.05|619.85|628.52|623.32|625.05|619.85|706
1665774600000|2022-10-14 19:10:00|625.02|619.82|621.78|616.58|625.56|620.36|621.68|616.48|641
1665774900000|2022-10-14 19:15:00|621.75|616.55|620.86|615.66|622.53|617.33|620.74|615.54|700
1665775200000|2022-10-14 19:20:00|620.82|615.62|625.84|620.64|626.06|620.86|620.72|615.52|722
1665775500000|2022-10-14 19:25:00|625.86|620.66|627.07|621.87|627.17|621.97|625.44|620.24|592
1665775800000|2022-10-14 19:30:00|627.1|621.9|626.96|621.76|627.1|621.9|625.12|619.92|498
1665776100000|2022-10-14 19:35:00|626.99|621.79|627|621.8|628.23|623.03|626.18|620.98|624
1665776400000|2022-10-14 19:40:00|627.02|621.82|626.14|620.94|627.3|622.1|625.86|620.66|528
1665776700000|2022-10-14 19:45:00|626.12|620.92|626.9|621.7|627.06|621.86|624.39|619.19|625
1665777000000|2022-10-14 19:50:00|627.01|621.81|627.25|622.05|628.24|623.04|626.87|621.67|600
1665777300000|2022-10-14 19:55:00|627.26|622.06|624.46|619.26|627.26|622.06|622.21|617.01|725
1665777600000|2022-10-14 20:00:00|624.53|619.33|624.17|618.97|625.28|620.08|623.16|617.96|465
1665777900000|2022-10-14 20:05:00|624.18|618.98|622.91|617.71|624.19|618.99|622.2|617|346
1665778200000|2022-10-14 20:10:00|622.92|617.72|623.78|618.58|623.82|618.62|621.36|616.16|409
1665778500000|2022-10-14 20:15:00|623.8|618.6|626.85|621.65|627.14|621.94|623.8|618.6|355
1665778800000|2022-10-14 20:20:00|626.87|621.67|628.19|622.99|628.98|623.78|626.84|621.64|419
1665779100000|2022-10-14 20:25:00|628.2|623|628.4|623.2|628.85|623.65|627.37|622.17|349
1665779400000|2022-10-14 20:30:00|628.39|623.19|627.28|622.08|629.15|623.95|627.12|621.92|272
1665779700000|2022-10-14 20:35:00|627.27|622.07|627.27|622.07|627.67|622.47|626.79|621.59|178
1665780000000|2022-10-14 20:40:00|627.28|622.08|628.29|623.09|628.43|623.23|627.14|621.94|178
1665780300000|2022-10-14 20:45:00|628.27|623.07|626.1|620.9|628.27|623.07|626.06|620.86|258
1665780600000|2022-10-14 20:50:00|626.11|620.91|626.32|621.12|626.59|621.39|626.05|620.85|168
1665780900000|2022-10-14 20:55:00|626.28|621.08|629.16|623.96|629.49|624.29|626.28|621.08|240
1665817800000|2022-10-15 07:10:00|619.25|614.05|620.74|615.54|620.74|615.54|619.19|613.99|161
1665818100000|2022-10-15 07:15:00|620.75|615.55|622.13|616.93|622.25|617.05|620.28|615.08|222
1665818400000|2022-10-15 07:20:00|622.09|616.89|621.11|615.91|622.13|616.93|620.6|615.4|179
1665818700000|2022-10-15 07:25:00|621.09|615.89|620|614.8|621.36|616.16|619.9|614.7|284
1665819000000|2022-10-15 07:30:00|620.01|614.81|620.22|615.02|620.5|615.3|619.9|614.7|229
1665819300000|2022-10-15 07:35:00|620.21|615.01|620.43|615.23|620.43|615.23|619.92|614.72|151
1665819600000|2022-10-15 07:40:00|620.42|615.22|621.71|616.51|622.45|617.25|620.27|615.07|247
1665819900000|2022-10-15 07:45:00|621.72|616.52|622.05|616.85|622.18|616.98|621.46|616.26|212
1665820200000|2022-10-15 07:50:00|622.03|616.83|621.69|616.49|622.81|617.61|621.62|616.42|208
1665820500000|2022-10-15 07:55:00|621.66|616.46|622.61|617.41|622.61|617.41|621.34|616.14|196
1665820800000|2022-10-15 08:00:00|622.59|617.39|621.9|616.7|622.59|617.39|621.61|616.41|243
1665821100000|2022-10-15 08:05:00|621.88|616.68|622.06|616.86|622.09|616.89|621.71|616.51|139
1665821400000|2022-10-15 08:10:00|622.08|616.88|622.04|616.84|622.11|616.91|621.51|616.31|133
1665821700000|2022-10-15 08:15:00|622.05|616.85|622.33|617.13|622.33|617.13|621.65|616.45|143
1665822000000|2022-10-15 08:20:00|622.29|617.09|620.65|615.45|622.31|617.11|620.64|615.44|201
1665822300000|2022-10-15 08:25:00|620.64|615.44|618.73|613.53|620.66|615.46|618.73|613.53|263
1665822600000|2022-10-15 08:30:00|618.76|613.56|614.17|608.97|619.25|614.05|613.51|608.31|482
1665822900000|2022-10-15 08:35:00|614.18|608.98|615.03|609.83|616.7|611.5|614.13|608.93|592
1665823200000|2022-10-15 08:40:00|615.02|609.82|615.25|610.05|616.42|611.22|614.13|608.93|439
1665823500000|2022-10-15 08:45:00|615.34|610.14|613.23|608.03|615.94|610.74|612.58|607.38|602
1665823800000|2022-10-15 08:50:00|613.22|608.02|609.25|604.05|613.44|608.24|608.69|603.49|533
1665824100000|2022-10-15 08:55:00|609.26|604.06|610.98|605.78|611.51|606.31|608.3|603.1|679
1665824400000|2022-10-15 09:00:00|610.87|605.67|612.25|607.05|612.5|607.3|610.14|604.94|525
1665824700000|2022-10-15 09:05:00|612.23|607.03|612.34|607.14|612.65|607.45|611.57|606.37|417
1665825000000|2022-10-15 09:10:00|612.33|607.13|611.65|606.45|612.34|607.14|611.21|606.01|351
1665825300000|2022-10-15 09:15:00|611.66|606.46|610.46|605.26|611.73|606.53|610.45|605.25|282
1665825600000|2022-10-15 09:20:00|610.43|605.23|610.48|605.28|610.61|605.41|609.93|604.73|266
1665825900000|2022-10-15 09:25:00|610.46|605.26|610.17|604.97|610.57|605.37|610.01|604.81|212
1665826200000|2022-10-15 09:30:00|610.18|604.98|610.09|604.89|610.3|605.1|609.89|604.69|311
1665826500000|2022-10-15 09:35:00|610.07|604.87|608.88|603.68|610.09|604.89|608.88|603.68|330
1665826800000|2022-10-15 09:40:00|608.85|603.65|609.1|603.9|609.45|604.25|608.85|603.65|301
1665827100000|2022-10-15 09:45:00|609.08|603.88|606.06|600.86|609.31|604.11|605.94|600.74|380
1665827400000|2022-10-15 09:50:00|606.07|600.87|604.73|599.53|606.88|601.68|604.73|599.53|412
1665827700000|2022-10-15 09:55:00|604.77|599.57|606.34|601.14|606.35|601.15|604.39|599.19|399
1665828000000|2022-10-15 10:00:00|606.33|601.13|605.23|600.03|606.56|601.36|604.85|599.65|360
1665828300000|2022-10-15 10:05:00|605.22|600.02|604.57|599.37|605.27|600.07|602.11|596.91|464
1665828600000|2022-10-15 10:10:00|604.6|599.4|607.44|602.24|607.94|602.74|604.6|599.4|318
1665828900000|2022-10-15 10:15:00|607.46|602.26|606.51|601.31|607.46|602.26|605.01|599.81|382
1665829200000|2022-10-15 10:20:00|606.52|601.32|608.34|603.14|608.4|603.2|606.26|601.06|482
1665829500000|2022-10-15 10:25:00|608.32|603.12|609.37|604.17|609.54|604.34|607.86|602.66|422
1665829800000|2022-10-15 10:30:00|609.36|604.16|608.9|603.7|610.28|605.08|608.29|603.09|611
1665830100000|2022-10-15 10:35:00|608.88|603.68|607.87|602.67|608.9|603.7|607.04|601.84|393
1665830400000|2022-10-15 10:40:00|607.88|602.68|608.76|603.56|609.31|604.11|607.78|602.58|309
1665830700000|2022-10-15 10:45:00|608.77|603.57|607.95|602.75|608.96|603.76|607.84|602.64|290
1665831000000|2022-10-15 10:50:00|607.92|602.72|608.24|603.04|609.16|603.96|607.75|602.55|201
1665831300000|2022-10-15 10:55:00|608.26|603.06|609|603.8|609.07|603.87|608.11|602.91|228
1665831600000|2022-10-15 11:00:00|609.02|603.82|608.46|603.26|609.09|603.89|607.99|602.79|275
1665831900000|2022-10-15 11:05:00|608.48|603.28|609.54|604.34|609.97|604.77|608.44|603.24|357
1665832200000|2022-10-15 11:10:00|609.53|604.33|610.44|605.24|611.12|605.92|609.28|604.08|300
1665832500000|2022-10-15 11:15:00|610.45|605.25|610.98|605.78|611.31|606.11|610.45|605.25|323
1665832800000|2022-10-15 11:20:00|610.96|605.76|610.14|604.94|611.09|605.89|609.84|604.64|261
1665833100000|2022-10-15 11:25:00|610.12|604.92|609.92|604.72|610.47|605.27|609.92|604.72|145
1665833400000|2022-10-15 11:30:00|609.9|604.7|611.17|605.97|611.32|606.12|609.74|604.54|204
1665833700000|2022-10-15 11:35:00|611.18|605.98|612.28|607.08|612.28|607.08|610.85|605.65|166
1665834000000|2022-10-15 11:40:00|612.27|607.07|613.42|608.22|613.43|608.23|611.8|606.6|244
1665834300000|2022-10-15 11:45:00|613.35|608.15|613.89|608.69|614.29|609.09|612.88|607.68|273
1665834600000|2022-10-15 11:50:00|613.88|608.68|616.84|611.64|616.85|611.65|613.88|608.68|426
1665834900000|2022-10-15 11:55:00|616.85|611.65|616.4|611.2|617.19|611.99|615.57|610.37|384
1665835200000|2022-10-15 12:00:00|616.39|611.19|614|608.8|616.93|611.73|613.76|608.56|404
1665835500000|2022-10-15 12:05:00|613.97|608.77|613.84|608.64|614.1|608.9|613.12|607.92|205
1665835800000|2022-10-15 12:10:00|613.83|608.63|614.93|609.73|615.09|609.89|613.77|608.57|199
1665836100000|2022-10-15 12:15:00|614.94|609.74|615.67|610.47|617.01|611.81|614.94|609.74|315
1665836400000|2022-10-15 12:20:00|615.7|610.5|617.5|612.3|617.58|612.38|614.74|609.54|323
1665836700000|2022-10-15 12:25:00|617.51|612.31|618.08|612.88|618.28|613.08|616.99|611.79|278
1665837000000|2022-10-15 12:30:00|618.06|612.86|616.05|610.85|618.06|612.86|615.52|610.32|284
1665837300000|2022-10-15 12:35:00|616.04|610.84|614.92|609.72|616.05|610.85|614.91|609.71|220
1665837600000|2022-10-15 12:40:00|614.93|609.73|615.33|610.13|616.07|610.87|614.92|609.72|235
1665837900000|2022-10-15 12:45:00|615.32|610.12|615.26|610.06|616.16|610.96|615.02|609.82|190
1665838200000|2022-10-15 12:50:00|615.27|610.07|614.06|608.86|615.86|610.66|613.61|608.41|273
1665838500000|2022-10-15 12:55:00|614.08|608.88|612.87|607.67|614.71|609.51|612.85|607.65|226
1665838800000|2022-10-15 13:00:00|612.9|607.7|611.14|605.94|612.98|607.78|611.07|605.87|284
1665839100000|2022-10-15 13:05:00|611.12|605.92|610.27|605.07|611.33|606.13|609.85|604.65|267
1665839400000|2022-10-15 13:10:00|610.29|605.09|611.53|606.33|611.97|606.77|609.42|604.22|343
1665839700000|2022-10-15 13:15:00|611.5|606.3|610.15|604.95|612.04|606.84|610.13|604.93|312
1665840000000|2022-10-15 13:20:00|610.13|604.93|609.94|604.74|611.26|606.06|609.17|603.97|583
1665840300000|2022-10-15 13:25:00|609.95|604.75|610.04|604.84|610.28|605.08|607.98|602.78|331
1665840600000|2022-10-15 13:30:00|610.05|604.85|609.19|603.99|610.92|605.72|609.19|603.99|362
1665840900000|2022-10-15 13:35:00|609.11|603.91|609|603.8|609.11|603.91|608.09|602.89|249
1665841200000|2022-10-15 13:40:00|609.01|603.81|611.12|605.92|611.14|605.94|608.72|603.52|339
1665841500000|2022-10-15 13:45:00|611.14|605.94|610.13|604.93|611.33|606.13|609.9|604.7|372
1665841800000|2022-10-15 13:50:00|610.1|604.9|611.04|605.84|611.35|606.15|609.91|604.71|228
1665842100000|2022-10-15 13:55:00|611.06|605.86|614.72|609.52|615.11|609.91|611.06|605.86|556
1665842400000|2022-10-15 14:00:00|614.75|609.55|615.16|609.96|616.54|611.34|614.72|609.52|493
1665842700000|2022-10-15 14:05:00|615.18|609.98|613.93|608.73|615.84|610.64|613.67|608.47|380
1665843000000|2022-10-15 14:10:00|613.92|608.72|612.78|607.58|613.92|608.72|611.83|606.63|333
1665843300000|2022-10-15 14:15:00|612.76|607.56|611.76|606.56|613|607.8|611.06|605.86|274
1665843600000|2022-10-15 14:20:00|611.78|606.58|610.92|605.72|611.8|606.6|610.59|605.39|307
1665843900000|2022-10-15 14:25:00|610.94|605.74|611.79|606.59|612.46|607.26|610.94|605.74|257
1665844200000|2022-10-15 14:30:00|611.8|606.6|613.15|607.95|613.24|608.04|611.04|605.84|270
1665844500000|2022-10-15 14:35:00|613.17|607.97|612.92|607.72|613.79|608.59|612.7|607.5|211
1665844800000|2022-10-15 14:40:00|612.93|607.73|613.88|608.68|614.19|608.99|612.81|607.61|245
1665845100000|2022-10-15 14:45:00|613.89|608.69|612.69|607.49|614.35|609.15|612.66|607.46|217
1665845400000|2022-10-15 14:50:00|612.66|607.46|613.55|608.35|614.08|608.88|612.65|607.45|224
1665845700000|2022-10-15 14:55:00|613.56|608.36|612.97|607.77|613.72|608.52|612.84|607.64|178
1665846000000|2022-10-15 15:00:00|612.96|607.76|612.84|607.64|613.31|608.11|612.68|607.48|109
1665846300000|2022-10-15 15:05:00|612.87|607.67|611.97|606.77|612.92|607.72|611.87|606.67|207
1665846600000|2022-10-15 15:10:00|611.96|606.76|612.05|606.85|612.3|607.1|611.92|606.72|169
1665846900000|2022-10-15 15:15:00|612.04|606.84|610.89|605.69|612.05|606.85|610.38|605.18|250
1665847200000|2022-10-15 15:20:00|610.9|605.7|614.07|608.87|614.25|609.05|610.9|605.7|258
1665847500000|2022-10-15 15:25:00|614.05|608.85|613.36|608.16|614.23|609.03|613.08|607.88|302
1665847800000|2022-10-15 15:30:00|613.35|608.15|611.83|606.63|613.36|608.16|611.81|606.61|208
1665848100000|2022-10-15 15:35:00|611.84|606.64|611.21|606.01|611.84|606.64|610.33|605.13|346
1665848400000|2022-10-15 15:40:00|611.16|605.96|611.11|605.91|611.3|606.1|609.31|604.11|315
1665848700000|2022-10-15 15:45:00|611.09|605.89|609.94|604.74|611.11|605.91|609.7|604.5|333
1665849000000|2022-10-15 15:50:00|609.95|604.75|611.3|606.1|611.44|606.24|609.59|604.39|296
1665849300000|2022-10-15 15:55:00|611.31|606.11|610.85|605.65|611.31|606.11|610.83|605.63|168
1665849600000|2022-10-15 16:00:00|610.86|605.66|610.31|605.11|611.12|605.92|610.15|604.95|252
1665849900000|2022-10-15 16:05:00|610.32|605.12|610.15|604.95|610.68|605.48|610.12|604.92|265
1665850200000|2022-10-15 16:10:00|610.14|604.94|608.43|603.23|610.16|604.96|608.31|603.11|174
1665850500000|2022-10-15 16:15:00|608.57|603.37|611.3|606.1|612.47|607.27|608.55|603.35|480
1665850800000|2022-10-15 16:20:00|611.29|606.09|611.46|606.26|611.48|606.28|610.29|605.09|298
1665851100000|2022-10-15 16:25:00|611.48|606.28|611.2|606|612.56|607.36|610.98|605.78|305
1665851400000|2022-10-15 16:30:00|611.21|606.01|610.97|605.77|611.4|606.2|610.27|605.07|192
1665851700000|2022-10-15 16:35:00|611.01|605.81|611.28|606.08|611.42|606.22|610.38|605.18|126
1665852000000|2022-10-15 16:40:00|611.26|606.06|609.05|603.85|611.26|606.06|608.96|603.76|349
1665852300000|2022-10-15 16:45:00|609.02|603.82|608.38|603.18|609.33|604.13|607.87|602.67|324
1665852600000|2022-10-15 16:50:00|608.35|603.15|609.03|603.83|609.26|604.06|608.29|603.09|320
1665852900000|2022-10-15 16:55:00|608.94|603.74|609.11|603.91|609.33|604.13|608.79|603.59|143
1665853200000|2022-10-15 17:00:00|609.14|603.94|609.28|604.08|609.59|604.39|609.13|603.93|133
1665853500000|2022-10-15 17:05:00|609.27|604.07|608.98|603.78|609.41|604.21|608.44|603.24|324
1665853800000|2022-10-15 17:10:00|609.03|603.83|610.13|604.93|610.26|605.06|608.9|603.7|262
1665854100000|2022-10-15 17:15:00|610.14|604.94|609.89|604.69|610.57|605.37|609.46|604.26|255
1665854400000|2022-10-15 17:20:00|609.86|604.66|609.5|604.3|609.98|604.78|609.08|603.88|236
1665854700000|2022-10-15 17:25:00|609.51|604.31|609.36|604.16|609.55|604.35|609.09|603.89|152
1665855000000|2022-10-15 17:30:00|609.35|604.15|608.16|602.96|609.87|604.67|606.94|601.74|408
1665855300000|2022-10-15 17:35:00|608.13|602.93|607.46|602.26|608.27|603.07|607.28|602.08|250
1665855600000|2022-10-15 17:40:00|607.48|602.28|607.19|601.99|607.52|602.32|607.02|601.82|170
1665855900000|2022-10-15 17:45:00|607.21|602.01|608|602.8|608.53|603.33|607.05|601.85|195
1665856200000|2022-10-15 17:50:00|607.99|602.79|606.79|601.59|608|602.8|606.13|600.93|268
1665856500000|2022-10-15 17:55:00|606.8|601.6|606.41|601.21|606.8|601.6|605.42|600.22|340
1665856800000|2022-10-15 18:00:00|606.42|601.22|606.5|601.3|606.5|601.3|606.01|600.81|264
1665857100000|2022-10-15 18:05:00|606.51|601.31|605.14|599.94|606.53|601.33|604.3|599.1|272
1665857400000|2022-10-15 18:10:00|605.15|599.95|606.38|601.18|606.41|601.21|605.1|599.9|200
1665857700000|2022-10-15 18:15:00|606.44|601.24|607.5|602.3|608.21|603.01|606.41|601.21|290
1665858000000|2022-10-15 18:20:00|607.53|602.33|606.47|601.27|607.61|602.41|606.07|600.87|209
1665858300000|2022-10-15 18:25:00|606.48|601.28|605.4|600.2|607.08|601.88|605.26|600.06|222
1665858600000|2022-10-15 18:30:00|605.41|600.21|606.22|601.02|606.72|601.52|605.37|600.17|275
1665858900000|2022-10-15 18:35:00|606.24|601.04|607.37|602.17|607.38|602.18|606.17|600.97|170
1665859200000|2022-10-15 18:40:00|607.36|602.16|607.35|602.15|607.36|602.16|606.74|601.54|165
1665859500000|2022-10-15 18:45:00|607.36|602.16|607.07|601.87|607.48|602.28|607|601.8|213
1665859800000|2022-10-15 18:50:00|607.05|601.85|606.97|601.77|607.06|601.86|606.31|601.11|165
1665860100000|2022-10-15 18:55:00|606.95|601.75|606.69|601.49|607.35|602.15|606.69|601.49|183
1665860400000|2022-10-15 19:00:00|606.79|601.59|607.03|601.83|607.1|601.9|605.33|600.13|327
1665860700000|2022-10-15 19:05:00|607.02|601.82|607.34|602.14|607.48|602.28|606.81|601.61|199
1665861000000|2022-10-15 19:10:00|607.35|602.15|607.33|602.13|607.48|602.28|607.03|601.83|152
1665861300000|2022-10-15 19:15:00|607.37|602.17|607.39|602.19|607.96|602.76|606.83|601.63|298
1665861600000|2022-10-15 19:20:00|607.4|602.2|607.36|602.16|607.61|602.41|607.16|601.96|226
1665861900000|2022-10-15 19:25:00|607.37|602.17|608.1|602.9|608.23|603.03|607.35|602.15|129
1665862200000|2022-10-15 19:30:00|608.12|602.92|609.18|603.98|609.18|603.98|607.31|602.11|183
1665862500000|2022-10-15 19:35:00|609.19|603.99|608.37|603.17|609.31|604.11|608.14|602.94|149
1665862800000|2022-10-15 19:40:00|608.27|603.07|607.79|602.59|608.28|603.08|607.63|602.43|185
1665863100000|2022-10-15 19:45:00|607.78|602.58|608.79|603.59|609.06|603.86|607.75|602.55|197
1665863400000|2022-10-15 19:50:00|608.8|603.6|608.84|603.64|608.94|603.74|608.56|603.36|86
1665863700000|2022-10-15 19:55:00|608.87|603.67|609.29|604.09|609.58|604.38|608.83|603.63|203
1665864000000|2022-10-15 20:00:00|609.3|604.1|609.06|603.86|609.47|604.27|608.94|603.74|167
1665864300000|2022-10-15 20:05:00|609.05|603.85|609.62|604.42|609.63|604.43|608.98|603.78|138
1665864600000|2022-10-15 20:10:00|609.61|604.41|608.89|603.69|609.63|604.43|608.89|603.69|111
1665864900000|2022-10-15 20:15:00|608.9|603.7|609.57|604.37|609.63|604.43|608.63|603.43|173
1665865200000|2022-10-15 20:20:00|609.58|604.38|609.39|604.19|609.6|604.4|609.31|604.11|84
1665865500000|2022-10-15 20:25:00|609.37|604.17|608.94|603.74|609.37|604.17|608.65|603.45|160
1665865800000|2022-10-15 20:30:00|608.93|603.73|608.27|603.07|609.05|603.85|608.26|603.06|131
1665866100000|2022-10-15 20:35:00|608.25|603.05|609.1|603.9|609.14|603.94|607.63|602.43|189
1665866400000|2022-10-15 20:40:00|609.12|603.92|609.19|603.99|609.3|604.1|608.72|603.52|146
1665866700000|2022-10-15 20:45:00|609.18|603.98|609.23|604.03|609.37|604.17|609.06|603.86|136
1665867000000|2022-10-15 20:50:00|609.24|604.04|609.65|604.45|609.67|604.47|609.01|603.81|166
1665867300000|2022-10-15 20:55:00|609.62|604.42|610.27|605.07|610.38|605.18|609.61|604.41|147
1665867600000|2022-10-15 21:00:00|610.28|605.08|607.81|602.61|610.29|605.09|607.8|602.6|279
1665867900000|2022-10-15 21:05:00|607.83|602.63|607.79|602.59|608.16|602.96|605.99|600.79|365
1665868200000|2022-10-15 21:10:00|607.7|602.5|608.81|603.61|608.84|603.64|607.49|602.29|187
1665868500000|2022-10-15 21:15:00|608.8|603.6|608.31|603.11|608.83|603.63|608.3|603.1|121
1665868800000|2022-10-15 21:20:00|608.32|603.12|607.23|602.03|608.32|603.12|607.23|602.03|164
1665869100000|2022-10-15 21:25:00|607.21|602.01|607.02|601.82|607.28|602.08|606.98|601.78|111
1665869400000|2022-10-15 21:30:00|607.05|601.85|608.26|603.06|608.27|603.07|607.04|601.84|157
1665869700000|2022-10-15 21:35:00|608.27|603.07|608.21|603.01|608.31|603.11|608.17|602.97|88
1665870000000|2022-10-15 21:40:00|608.2|603|608.03|602.83|608.28|603.08|607.95|602.75|86
1665870300000|2022-10-15 21:45:00|608.05|602.85|608.06|602.86|608.16|602.96|608.01|602.81|89
1665870600000|2022-10-15 21:50:00|608.04|602.84|607.59|602.39|608.1|602.9|607.59|602.39|143
1665870900000|2022-10-15 21:55:00|607.6|602.4|607.73|602.53|607.96|602.76|607.57|602.37|152
1665871200000|2022-10-15 22:00:00|607.72|602.52|607.09|601.89|607.77|602.57|607|601.8|235
1665871500000|2022-10-15 22:05:00|607.08|601.88|607.66|602.46|607.91|602.71|607.06|601.86|240
1665871800000|2022-10-15 22:10:00|607.65|602.45|608.14|602.94|608.16|602.96|607.58|602.38|189
1665872100000|2022-10-15 22:15:00|608.13|602.93|607.87|602.67|608.22|603.02|607.63|602.43|192
1665872400000|2022-10-15 22:20:00|607.85|602.65|608.15|602.95|608.15|602.95|607.57|602.37|162
1665872700000|2022-10-15 22:25:00|608.13|602.93|609.21|604.01|609.22|604.02|608.02|602.82|141
1665873000000|2022-10-15 22:30:00|609.22|604.02|609.3|604.1|609.36|604.16|608.63|603.43|172
1665873300000|2022-10-15 22:35:00|609.29|604.09|609.46|604.26|609.6|604.4|609.27|604.07|176
1665873600000|2022-10-15 22:40:00|609.45|604.25|609.27|604.07|609.46|604.26|609.26|604.06|75
1665873900000|2022-10-15 22:45:00|609.28|604.08|609.07|603.87|609.36|604.16|608.88|603.68|126
1665874200000|2022-10-15 22:50:00|609.1|603.9|608.19|602.99|609.1|603.9|608.15|602.95|104
1665874500000|2022-10-15 22:55:00|608.15|602.95|605.92|600.72|608.16|602.96|605.91|600.71|255
1665874800000|2022-10-15 23:00:00|605.91|600.71|604.96|599.76|605.92|600.72|604.34|599.14|655
1665875100000|2022-10-15 23:05:00|604.97|599.77|606.3|601.1|606.3|601.1|604.63|599.43|325
1665875400000|2022-10-15 23:10:00|606.32|601.12|607.35|602.15|607.42|602.22|606.02|600.82|259
1665875700000|2022-10-15 23:15:00|607.37|602.17|606.39|601.19|607.39|602.19|606.27|601.07|232
1665876000000|2022-10-15 23:20:00|606.38|601.18|605.76|600.56|606.38|601.18|605.12|599.92|310
1665876300000|2022-10-15 23:25:00|605.74|600.54|609.03|603.83|609.95|604.75|605.2|600|388
1665876600000|2022-10-15 23:30:00|609.04|603.84|610.55|605.35|610.6|605.4|608.38|603.18|433
1665876900000|2022-10-15 23:35:00|610.56|605.36|609.17|603.97|610.57|605.37|608.17|602.97|325
1665877200000|2022-10-15 23:40:00|609.16|603.96|607.13|601.93|609.58|604.38|607.01|601.81|273
1665877500000|2022-10-15 23:45:00|607.12|601.92|606.73|601.53|607.18|601.98|606.66|601.46|230
1665877800000|2022-10-15 23:50:00|606.72|601.52|606.84|601.64|607.41|602.21|606.61|601.41|268
1665878100000|2022-10-15 23:55:00|606.81|601.61|607.18|601.98|607.18|601.98|606.67|601.47|211
1665878400000|2022-10-16 00:00:00|607.19|601.99|607.47|602.27|607.49|602.29|605.83|600.63|368
1665878700000|2022-10-16 00:05:00|607.46|602.26|608.28|603.08|608.57|603.37|607.36|602.16|331
1665879000000|2022-10-16 00:10:00|608.26|603.06|608.2|603|609.21|604.01|608.14|602.94|404
1665879300000|2022-10-16 00:15:00|608.19|602.99|606.91|601.71|608.44|603.24|606.82|601.62|349
1665879600000|2022-10-16 00:20:00|606.86|601.66|605.85|600.65|607.22|602.02|605.79|600.59|356
1665879900000|2022-10-16 00:25:00|605.84|600.64|604.1|598.9|605.85|600.65|603.44|598.24|410
1665880200000|2022-10-16 00:30:00|604.08|598.88|603.68|598.48|604.17|598.97|603.55|598.35|317
1665880500000|2022-10-16 00:35:00|603.65|598.45|603.85|598.65|604.09|598.89|602.68|597.48|294
1665880800000|2022-10-16 00:40:00|603.84|598.64|605.06|599.86|605.07|599.87|603.74|598.54|365
1665881100000|2022-10-16 00:45:00|605.07|599.87|605.11|599.91|605.52|600.32|604.05|598.85|476
1665881400000|2022-10-16 00:50:00|605.12|599.92|604.14|598.94|605.12|599.92|603.95|598.75|325
1665881700000|2022-10-16 00:55:00|604.19|598.99|605.97|600.77|606.18|600.98|604|598.8|357
1665882000000|2022-10-16 01:00:00|605.99|600.79|606.38|601.18|606.59|601.39|605.27|600.07|320
1665882300000|2022-10-16 01:05:00|606.37|601.17|604.42|599.22|606.44|601.24|604.27|599.07|264
1665882600000|2022-10-16 01:10:00|604.41|599.21|604.66|599.46|604.67|599.47|604.35|599.15|159
1665882900000|2022-10-16 01:15:00|604.64|599.44|603.35|598.15|604.66|599.46|603.3|598.1|203
1665883200000|2022-10-16 01:20:00|603.34|598.14|601.15|595.95|603.51|598.31|601.06|595.86|265
1665883500000|2022-10-16 01:25:00|601.12|595.92|603.39|598.19|603.4|598.2|599.73|594.53|323
1665883800000|2022-10-16 01:30:00|603.41|598.21|606.33|601.13|607.14|601.94|603.27|598.07|485
1665884100000|2022-10-16 01:35:00|606.26|601.06|606.22|601.02|607.06|601.86|605.19|599.99|269
1665884400000|2022-10-16 01:40:00|606.19|600.99|606.06|600.86|606.23|601.03|605.78|600.58|198
1665884700000|2022-10-16 01:45:00|606.05|600.85|606.27|601.07|607.31|602.11|606.05|600.85|275
1665885000000|2022-10-16 01:50:00|606.28|601.08|607.35|602.15|608|602.8|606.09|600.89|216
1665885300000|2022-10-16 01:55:00|607.37|602.17|606.69|601.49|607.4|602.2|606.67|601.47|250
1665885600000|2022-10-16 02:00:00|606.7|601.5|608.35|603.15|608.35|603.15|606.69|601.49|418
1665885900000|2022-10-16 02:05:00|608.33|603.13|607.43|602.23|608.65|603.45|606.99|601.79|301
1665886200000|2022-10-16 02:10:00|607.41|602.21|607.19|601.99|607.5|602.3|606.91|601.71|223
1665886500000|2022-10-16 02:15:00|607.18|601.98|605.9|600.7|607.19|601.99|605.9|600.7|262
1665886800000|2022-10-16 02:20:00|605.89|600.69|605.96|600.76|606.14|600.94|605.69|600.49|229
1665887100000|2022-10-16 02:25:00|605.94|600.74|605.86|600.66|606|600.8|605.17|599.97|193
1665887400000|2022-10-16 02:30:00|605.85|600.65|605.54|600.34|605.94|600.74|604.99|599.79|243
1665887700000|2022-10-16 02:35:00|605.51|600.31|605.06|599.86|606.26|601.06|605.03|599.83|301
1665888000000|2022-10-16 02:40:00|605.07|599.87|604.04|598.84|605.46|600.26|604.01|598.81|303
1665888300000|2022-10-16 02:45:00|604.06|598.86|605.02|599.82|605.2|600|604.06|598.86|340
1665888600000|2022-10-16 02:50:00|605.05|599.85|604.09|598.89|605.38|600.18|603.83|598.63|325
1665888900000|2022-10-16 02:55:00|604.08|598.88|603.33|598.13|604.33|599.13|602.76|597.56|315
1665889200000|2022-10-16 03:00:00|603.32|598.12|604.3|599.1|604.39|599.19|603.25|598.05|313
1665889500000|2022-10-16 03:05:00|604.32|599.12|604.33|599.13|604.36|599.16|603.93|598.73|271
1665889800000|2022-10-16 03:10:00|604.32|599.12|604.07|598.87|604.7|599.5|604.03|598.83|227
1665890100000|2022-10-16 03:15:00|604.05|598.85|602.71|597.51|604.07|598.87|602.7|597.5|166
1665890400000|2022-10-16 03:20:00|602.72|597.52|603.06|597.86|603.16|597.96|602.66|597.46|263
1665890700000|2022-10-16 03:25:00|603.02|597.82|603.55|598.35|603.57|598.37|602.9|597.7|184
1665891000000|2022-10-16 03:30:00|603.53|598.33|604.38|599.18|604.4|599.2|603.21|598.01|236
1665891300000|2022-10-16 03:35:00|604.4|599.2|605.14|599.94|605.3|600.1|604.39|599.19|196
1665891600000|2022-10-16 03:40:00|605.15|599.95|604.81|599.61|605.16|599.96|604.48|599.28|251
1665891900000|2022-10-16 03:45:00|604.78|599.58|605.38|600.18|605.42|600.22|604.62|599.42|218
1665892200000|2022-10-16 03:50:00|605.34|600.14|605.03|599.83|605.38|600.18|604.88|599.68|222
1665892500000|2022-10-16 03:55:00|605.02|599.82|605.2|600|605.42|600.22|605.01|599.81|229
1665892800000|2022-10-16 04:00:00|605.19|599.99|606.45|601.25|606.48|601.28|605.19|599.99|191
1665893100000|2022-10-16 04:05:00|606.47|601.27|608.18|602.98|608.34|603.14|606.39|601.19|213
1665893400000|2022-10-16 04:10:00|608.19|602.99|607.1|601.9|608.25|603.05|606.31|601.11|263
1665893700000|2022-10-16 04:15:00|607.12|601.92|607.17|601.97|608.32|603.12|606.95|601.75|305
1665894000000|2022-10-16 04:20:00|607.21|602.01|608.16|602.96|608.16|602.96|606.48|601.28|236
1665894300000|2022-10-16 04:25:00|608.21|603.01|608.36|603.16|609.45|604.25|608.21|603.01|320
1665894600000|2022-10-16 04:30:00|608.38|603.18|610.16|604.96|610.3|605.1|608.36|603.16|262
1665894900000|2022-10-16 04:35:00|610.15|604.95|609.88|604.68|610.19|604.99|609.16|603.96|265
1665895200000|2022-10-16 04:40:00|609.86|604.66|608.91|603.71|609.86|604.66|608.77|603.57|247
1665895500000|2022-10-16 04:45:00|608.94|603.74|607.91|602.71|609.01|603.81|607.85|602.65|159
1665895800000|2022-10-16 04:50:00|607.94|602.74|608.07|602.87|608.25|603.05|607.7|602.5|153
1665896100000|2022-10-16 04:55:00|608.09|602.89|608.18|602.98|608.28|603.08|607.91|602.71|227
1665896400000|2022-10-16 05:00:00|608.16|602.96|609.36|604.16|609.4|604.2|608.16|602.96|241
1665896700000|2022-10-16 05:05:00|609.37|604.17|610.85|605.65|611.32|606.12|609.24|604.04|408
1665897000000|2022-10-16 05:10:00|610.87|605.67|610.25|605.05|611.04|605.84|610.18|604.98|547
1665897300000|2022-10-16 05:15:00|610.24|605.04|611.24|606.04|612.39|607.19|610.24|605.04|417
1665897600000|2022-10-16 05:20:00|611.21|606.01|611.26|606.06|611.35|606.15|610.22|605.02|335
1665897900000|2022-10-16 05:25:00|611.25|606.05|611.43|606.23|612.32|607.12|611.24|606.04|407
1665898200000|2022-10-16 05:30:00|611.46|606.26|610.33|605.13|611.46|606.26|610.25|605.05|572
1665898500000|2022-10-16 05:35:00|610.34|605.14|610.31|605.11|610.93|605.73|610.3|605.1|235
1665898800000|2022-10-16 05:40:00|610.29|605.09|611.69|606.49|611.69|606.49|610.08|604.88|280
1665899100000|2022-10-16 05:45:00|611.72|606.52|610.06|604.86|612.02|606.82|610.01|604.81|400
1665899400000|2022-10-16 05:50:00|610.01|604.81|609.8|604.6|610.34|605.14|609.8|604.6|370
1665899700000|2022-10-16 05:55:00|609.79|604.59|611.11|605.91|611.19|605.99|609.3|604.1|272
1665900000000|2022-10-16 06:00:00|611.12|605.92|610.64|605.44|611.33|606.13|610.28|605.08|390
1665900300000|2022-10-16 06:05:00|610.63|605.43|609.92|604.72|610.71|605.51|609.88|604.68|167
1665900600000|2022-10-16 06:10:00|609.91|604.71|609.77|604.57|610.88|605.68|609.63|604.43|300
1665900900000|2022-10-16 06:15:00|609.76|604.56|609.93|604.73|610.21|605.01|609.62|604.42|515
1665901200000|2022-10-16 06:20:00|609.89|604.69|609.27|604.07|609.92|604.72|608.78|603.58|356
1665901500000|2022-10-16 06:25:00|609.26|604.06|607.84|602.64|609.26|604.06|607.8|602.6|493
1665901800000|2022-10-16 06:30:00|607.89|602.69|609.36|604.16|609.41|604.21|606.9|601.7|495
1665902100000|2022-10-16 06:35:00|609.37|604.17|609.3|604.1|609.62|604.42|608.68|603.48|389
1665902400000|2022-10-16 06:40:00|609.28|604.08|609.21|604.01|609.34|604.14|608.99|603.79|267
1665902700000|2022-10-16 06:45:00|609.19|603.99|608.94|603.74|609.92|604.72|608.88|603.68|459
1665903000000|2022-10-16 06:50:00|608.95|603.75|608.66|603.46|608.96|603.76|608.58|603.38|258
1665903300000|2022-10-16 06:55:00|608.67|603.47|609.84|604.64|609.91|604.71|608.59|603.39|341
1665903600000|2022-10-16 07:00:00|609.83|604.63|609.82|604.62|610.09|604.89|609.6|604.4|551
1665903900000|2022-10-16 07:05:00|609.83|604.63|609.86|604.66|609.88|604.68|609.62|604.42|237
1665904200000|2022-10-16 07:10:00|609.88|604.68|609.86|604.66|610.25|605.05|609.77|604.57|272
1665904500000|2022-10-16 07:15:00|609.85|604.65|608.3|603.1|609.96|604.76|608.3|603.1|415
1665904800000|2022-10-16 07:20:00|608.32|603.12|608.66|603.46|609.06|603.86|608.32|603.12|515
1665905100000|2022-10-16 07:25:00|608.62|603.42|607.82|602.62|608.72|603.52|607.74|602.54|404
1665905400000|2022-10-16 07:30:00|607.81|602.61|609.39|604.19|609.39|604.19|607.78|602.58|315
1665905700000|2022-10-16 07:35:00|609.38|604.18|610.27|605.07|610.4|605.2|609.21|604.01|229
1665906000000|2022-10-16 07:40:00|610.25|605.05|610.04|604.84|610.34|605.14|609.46|604.26|358
1665906300000|2022-10-16 07:45:00|610.05|604.85|611.48|606.28|611.52|606.32|610.03|604.83|313
1665906600000|2022-10-16 07:50:00|611.49|606.29|611.74|606.54|611.96|606.76|611.15|605.95|424
1665906900000|2022-10-16 07:55:00|611.73|606.53|611.95|606.75|612.15|606.95|611.63|606.43|392
1665907200000|2022-10-16 08:00:00|611.94|606.74|610.99|605.79|612.29|607.09|610.71|605.51|172
1665907500000|2022-10-16 08:05:00|611|605.8|611.97|606.77|612.04|606.84|610.87|605.67|180
1665907800000|2022-10-16 08:10:00|611.98|606.78|613.78|608.58|614.18|608.98|611.97|606.77|276
1665908100000|2022-10-16 08:15:00|613.89|608.69|613.2|608|614.52|609.32|613.16|607.96|315
1665908400000|2022-10-16 08:20:00|613.17|607.97|614.57|609.37|614.59|609.39|612.72|607.52|282
1665908700000|2022-10-16 08:25:00|614.58|609.38|616.12|610.92|616.62|611.42|613.45|608.25|491
1665909000000|2022-10-16 08:30:00|616.11|610.91|615.86|610.66|616.46|611.26|614.73|609.53|412
1665909300000|2022-10-16 08:35:00|615.84|610.64|616.19|610.99|616.24|611.04|615.68|610.48|320
1665909600000|2022-10-16 08:40:00|616.2|611|616.29|611.09|616.77|611.57|615.94|610.74|262
1665909900000|2022-10-16 08:45:00|616.27|611.07|614.81|609.61|616.27|611.07|614.7|609.5|463
1665910200000|2022-10-16 08:50:00|614.82|609.62|615.35|610.15|616.06|610.86|614.19|608.99|540
1665910500000|2022-10-16 08:55:00|615.33|610.13|615.73|610.53|616.06|610.86|615.09|609.89|472
1665910800000|2022-10-16 09:00:00|615.74|610.54|616.78|611.58|616.9|611.7|615.66|610.46|258
1665911100000|2022-10-16 09:05:00|616.77|611.57|615.86|610.66|616.93|611.73|615.82|610.62|259
1665911400000|2022-10-16 09:10:00|615.85|610.65|615.64|610.44|616.15|610.95|615.55|610.35|267
1665911700000|2022-10-16 09:15:00|615.66|610.46|614.64|609.44|615.7|610.5|614.47|609.27|493
1665912000000|2022-10-16 09:20:00|614.69|609.49|613.95|608.75|614.79|609.59|613.53|608.33|349
1665912300000|2022-10-16 09:25:00|613.94|608.74|614.11|608.91|614.24|609.04|613.56|608.36|418
1665912600000|2022-10-16 09:30:00|614.12|608.92|613.92|608.72|614.29|609.09|613.86|608.66|412
1665912900000|2022-10-16 09:35:00|613.82|608.62|613.98|608.78|614.17|608.97|613.73|608.53|230
1665913200000|2022-10-16 09:40:00|613.97|608.77|613.1|607.9|613.97|608.77|612.63|607.43|407
1665913500000|2022-10-16 09:45:00|613.07|607.87|612.68|607.48|613.1|607.9|612.56|607.36|412
1665913800000|2022-10-16 09:50:00|612.67|607.47|612.75|607.55|613.01|607.81|612.57|607.37|406
1665914100000|2022-10-16 09:55:00|612.76|607.56|614.21|609.01|614.24|609.04|612.64|607.44|583
1665914400000|2022-10-16 10:00:00|614.24|609.04|615.22|610.02|615.32|610.12|614.2|609|445
1665914700000|2022-10-16 10:05:00|615.33|610.13|615.35|610.15|615.37|610.17|614.7|609.5|462
1665915000000|2022-10-16 10:10:00|615.37|610.17|615.69|610.49|616.52|611.32|615.37|610.17|302
1665915300000|2022-10-16 10:15:00|615.68|610.48|613.77|608.57|615.99|610.79|613.74|608.54|500
1665915600000|2022-10-16 10:20:00|613.76|608.56|613.41|608.21|614.12|608.92|613.4|608.2|411
1665915900000|2022-10-16 10:25:00|613.42|608.22|611.92|606.72|613.42|608.22|611.48|606.28|396
1665916200000|2022-10-16 10:30:00|611.93|606.73|609.98|604.78|611.93|606.73|609.53|604.33|750
1665916500000|2022-10-16 10:35:00|610|604.8|611.79|606.59|611.85|606.65|609.55|604.35|615
1665916800000|2022-10-16 10:40:00|611.81|606.61|612.3|607.1|612.32|607.12|611.01|605.81|384
1665917100000|2022-10-16 10:45:00|612.29|607.09|613.9|608.7|614.26|609.06|611.93|606.73|365
1665917400000|2022-10-16 10:50:00|613.92|608.72|612.61|607.41|614.18|608.98|612.5|607.3|411
1665917700000|2022-10-16 10:55:00|612.62|607.42|613.17|607.97|613.18|607.98|612.37|607.17|467
1665918000000|2022-10-16 11:00:00|613.2|608|612.77|607.57|613.2|608|612.46|607.26|446
1665918300000|2022-10-16 11:05:00|612.72|607.52|611.69|606.49|612.74|607.54|611.63|606.43|351
1665918600000|2022-10-16 11:10:00|611.68|606.48|611.82|606.62|612.1|606.9|611.6|606.4|458
1665918900000|2022-10-16 11:15:00|611.83|606.63|612.28|607.08|612.28|607.08|611.58|606.38|398
1665919200000|2022-10-16 11:20:00|612.25|607.05|612.05|606.85|612.26|607.06|611.8|606.6|137
1665919500000|2022-10-16 11:25:00|612|606.8|611.74|606.54|612.05|606.85|611.71|606.51|58
1665919800000|2022-10-16 11:30:00|611.76|606.56|611.87|606.67|611.87|606.67|611.48|606.28|105
1665920100000|2022-10-16 11:35:00|611.86|606.66|611.94|606.74|612.3|607.1|611.85|606.65|129
1665920400000|2022-10-16 11:40:00|611.95|606.75|612.3|607.1|612.48|607.28|611.91|606.71|55
1665920700000|2022-10-16 11:45:00|612.31|607.11|613.44|608.24|613.46|608.26|612.29|607.09|175
1665921000000|2022-10-16 11:50:00|613.46|608.26|614.11|608.91|614.62|609.42|613.21|608.01|311
1665921300000|2022-10-16 11:55:00|614.1|608.9|614.22|609.02|614.34|609.14|613.94|608.74|404
1665921600000|2022-10-16 12:00:00|614.24|609.04|613.25|608.05|614.85|609.65|612.69|607.49|346
1665921900000|2022-10-16 12:05:00|613.24|608.04|612.6|607.4|613.33|608.13|612.55|607.35|433
1665922200000|2022-10-16 12:10:00|612.58|607.38|611.81|606.61|612.66|607.46|611.68|606.48|364
1665922500000|2022-10-16 12:15:00|611.8|606.6|611.98|606.78|612.27|607.07|611.59|606.39|148
1665922800000|2022-10-16 12:20:00|611.99|606.79|611.92|606.72|612.29|607.09|611.88|606.68|74
1665923100000|2022-10-16 12:25:00|611.93|606.73|611.1|605.9|612.02|606.82|610.88|605.68|140
1665923400000|2022-10-16 12:30:00|611.14|605.94|612.09|606.89|612.29|607.09|610.93|605.73|129
1665923700000|2022-10-16 12:35:00|612.1|606.9|611.84|606.64|612.14|606.94|611.19|605.99|209
1665924000000|2022-10-16 12:40:00|611.85|606.65|613.29|608.09|613.32|608.12|611.85|606.65|186
1665924300000|2022-10-16 12:45:00|613.3|608.1|614.26|609.06|614.66|609.46|613.28|608.08|267
1665924600000|2022-10-16 12:50:00|614.25|609.05|613.86|608.66|614.4|609.2|613.82|608.62|225
1665924900000|2022-10-16 12:55:00|613.88|608.68|613.15|607.95|613.89|608.69|612.29|607.09|153
1665925200000|2022-10-16 13:00:00|613.13|607.93|613.19|607.99|613.23|608.03|612.8|607.6|128
1665925500000|2022-10-16 13:05:00|613.2|608|613.24|608.04|613.36|608.16|612.59|607.39|132
1665925800000|2022-10-16 13:10:00|613.23|608.03|612.64|607.44|613.94|608.74|612.63|607.43|122
1665926100000|2022-10-16 13:15:00|612.63|607.43|612.83|607.63|612.89|607.69|612.36|607.16|188
1665926400000|2022-10-16 13:20:00|612.8|607.6|612.95|607.75|612.96|607.76|612.09|606.89|110
1665926700000|2022-10-16 13:25:00|612.94|607.74|613.89|608.69|614.09|608.89|612.92|607.72|124
1665927000000|2022-10-16 13:30:00|613.91|608.71|612.14|606.94|613.94|608.74|611.85|606.65|162
1665927300000|2022-10-16 13:35:00|612.19|606.99|611.15|605.95|612.27|607.07|610.65|605.45|213
1665927600000|2022-10-16 13:40:00|611.14|605.94|612.08|606.88|612.08|606.88|611.12|605.92|157
1665927900000|2022-10-16 13:45:00|612.1|606.9|612.98|607.78|612.99|607.79|611.91|606.71|160
1665928200000|2022-10-16 13:50:00|612.97|607.77|612.87|607.67|613.1|607.9|612.12|606.92|267
1665928500000|2022-10-16 13:55:00|612.82|607.62|611.64|606.44|612.82|607.62|611.54|606.34|168
1665928800000|2022-10-16 14:00:00|611.69|606.49|611.53|606.33|612.09|606.89|611.53|606.33|242
1665929100000|2022-10-16 14:05:00|611.52|606.32|611.1|605.9|611.54|606.34|610.82|605.62|124
1665929400000|2022-10-16 14:10:00|611.13|605.93|611.17|605.97|611.17|605.97|610.71|605.51|146
1665929700000|2022-10-16 14:15:00|611.15|605.95|610.14|604.94|611.16|605.96|610.09|604.89|195
1665930000000|2022-10-16 14:20:00|610.15|604.95|609.87|604.67|610.3|605.1|609.44|604.24|304
1665930300000|2022-10-16 14:25:00|609.9|604.7|610.03|604.83|610.32|605.12|609.03|603.83|178
1665930600000|2022-10-16 14:30:00|610.01|604.81|610.81|605.61|611.26|606.06|609.13|603.93|263
1665930900000|2022-10-16 14:35:00|610.83|605.63|609.6|604.4|611.05|605.85|609.56|604.36|175
1665931200000|2022-10-16 14:40:00|609.61|604.41|609.15|603.95|609.85|604.65|608.16|602.96|328
1665931500000|2022-10-16 14:45:00|609.16|603.96|610.28|605.08|610.37|605.17|608.74|603.54|240
1665931800000|2022-10-16 14:50:00|610.29|605.09|609.1|603.9|610.93|605.73|609.1|603.9|281
1665932100000|2022-10-16 14:55:00|609.11|603.91|609.24|604.04|609.34|604.14|609.01|603.81|175
1665932400000|2022-10-16 15:00:00|609.22|604.02|611.38|606.18|611.42|606.22|609.15|603.95|310
1665932700000|2022-10-16 15:05:00|611.37|606.17|612.44|607.24|612.91|607.71|610.37|605.17|426
1665933000000|2022-10-16 15:10:00|612.43|607.23|612.29|607.09|612.65|607.45|612.12|606.92|200
1665933300000|2022-10-16 15:15:00|612.26|607.06|612.05|606.85|612.97|607.77|611.87|606.67|261
1665933600000|2022-10-16 15:20:00|612.08|606.88|610.75|605.55|612.33|607.13|610.64|605.44|197
1665933900000|2022-10-16 15:25:00|610.76|605.56|610.91|605.71|610.96|605.76|610.7|605.5|147
1665934200000|2022-10-16 15:30:00|610.9|605.7|611.54|606.34|611.54|606.34|610.89|605.69|178
1665934500000|2022-10-16 15:35:00|611.55|606.35|611.41|606.21|612.44|607.24|611.4|606.2|218
1665934800000|2022-10-16 15:40:00|611.4|606.2|611.6|606.4|612.27|607.07|611.01|605.81|220
1665935100000|2022-10-16 15:45:00|611.59|606.39|610.92|605.72|611.97|606.77|610.87|605.67|217
1665935400000|2022-10-16 15:50:00|610.91|605.71|611.22|606.02|611.34|606.14|610.91|605.71|92
1665935700000|2022-10-16 15:55:00|611.17|605.97|611.55|606.35|611.55|606.35|611.07|605.87|124
1665936000000|2022-10-16 16:00:00|611.54|606.34|611.48|606.28|612.51|607.31|611.42|606.22|235
1665936300000|2022-10-16 16:05:00|611.45|606.25|611.01|605.81|611.46|606.26|610.85|605.65|191
1665936600000|2022-10-16 16:10:00|611.02|605.82|611.26|606.06|611.28|606.08|610.87|605.67|114
1665936900000|2022-10-16 16:15:00|611.28|606.08|611.58|606.38|612.09|606.89|611.26|606.06|192
1665937200000|2022-10-16 16:20:00|611.6|606.4|610.18|604.98|611.6|606.4|610.18|604.98|225
1665937500000|2022-10-16 16:25:00|610.19|604.99|608.92|603.72|610.21|605.01|608.88|603.68|204
1665937800000|2022-10-16 16:30:00|608.87|603.67|608.94|603.74|609.29|604.09|607.74|602.54|279
1665938100000|2022-10-16 16:35:00|608.93|603.73|607.15|601.95|608.93|603.73|606.57|601.37|296
1665938400000|2022-10-16 16:40:00|607.16|601.96|606.48|601.28|607.26|602.06|606.31|601.11|191
1665938700000|2022-10-16 16:45:00|606.47|601.27|607.22|602.02|608.05|602.85|606.35|601.15|296
1665939000000|2022-10-16 16:50:00|607.17|601.97|608.44|603.24|608.57|603.37|607.17|601.97|225
1665939300000|2022-10-16 16:55:00|608.43|603.23|608.42|603.22|608.53|603.33|607.31|602.11|131
1665939600000|2022-10-16 17:00:00|608.39|603.19|608.38|603.18|608.44|603.24|607.89|602.69|165
1665939900000|2022-10-16 17:05:00|608.43|603.23|608.98|603.78|609.58|604.38|608.04|602.84|166
1665940200000|2022-10-16 17:10:00|608.97|603.77|608.01|602.81|608.97|603.77|607.97|602.77|151
1665940500000|2022-10-16 17:15:00|607.95|602.75|607.55|602.35|608.5|603.3|607.51|602.31|161
1665940800000|2022-10-16 17:20:00|607.57|602.37|608.05|602.85|608.1|602.9|607.49|602.29|150
1665941100000|2022-10-16 17:25:00|608.03|602.83|608.34|603.14|608.45|603.25|607.48|602.28|127
1665941400000|2022-10-16 17:30:00|608.36|603.16|607.98|602.78|608.45|603.25|607.86|602.66|144
1665941700000|2022-10-16 17:35:00|607.97|602.77|608.03|602.83|608.27|603.07|607.72|602.52|162
1665942000000|2022-10-16 17:40:00|608.02|602.82|608.33|603.13|608.48|603.28|607.2|602|190
1665942300000|2022-10-16 17:45:00|608.31|603.11|606.89|601.69|608.51|603.31|606.38|601.18|254
1665942600000|2022-10-16 17:50:00|606.9|601.7|605.92|600.72|607.29|602.09|605.89|600.69|187
1665942900000|2022-10-16 17:55:00|605.93|600.73|605.85|600.65|606.13|600.93|605.84|600.64|135
1665943200000|2022-10-16 18:00:00|605.87|600.67|604.95|599.75|605.87|600.67|604.69|599.49|219
1665943500000|2022-10-16 18:05:00|605.01|599.81|605.02|599.82|605.21|600.01|604.77|599.57|192
1665943800000|2022-10-16 18:10:00|605.04|599.84|605.57|600.37|605.59|600.39|605.04|599.84|136
1665944100000|2022-10-16 18:15:00|605.55|600.35|605.65|600.45|605.65|600.45|605.26|600.06|106
1665944400000|2022-10-16 18:20:00|605.66|600.46|605.72|600.52|606.32|601.12|605.66|600.46|95
1665944700000|2022-10-16 18:25:00|605.71|600.51|605.42|600.22|605.71|600.51|605.22|600.02|134
1665945000000|2022-10-16 18:30:00|605.39|600.19|605.43|600.23|606.04|600.84|605.36|600.16|101
1665945300000|2022-10-16 18:35:00|605.38|600.18|605.4|600.2|605.57|600.37|605.35|600.15|84
1665945600000|2022-10-16 18:40:00|605.42|600.22|605.25|600.05|605.61|600.41|605.24|600.04|138
1665945900000|2022-10-16 18:45:00|605.26|600.06|606.56|601.36|606.56|601.36|604.75|599.55|230
1665946200000|2022-10-16 18:50:00|606.54|601.34|605.44|600.24|606.54|601.34|605.43|600.23|181
1665946500000|2022-10-16 18:55:00|605.43|600.23|605.5|600.3|605.6|600.4|605.39|600.19|182
1665946800000|2022-10-16 19:00:00|605.48|600.28|605.42|600.22|605.58|600.38|604.76|599.56|252
1665947100000|2022-10-16 19:05:00|605.41|600.21|606.22|601.02|606.57|601.37|605.36|600.16|188
1665947400000|2022-10-16 19:10:00|606.2|601|606.57|601.37|606.79|601.59|606.2|601|124
1665947700000|2022-10-16 19:15:00|606.6|601.4|606.39|601.19|606.6|601.4|606.07|600.87|168
1665948000000|2022-10-16 19:20:00|606.4|601.2|607.34|602.14|607.51|602.31|606.3|601.1|187
1665948300000|2022-10-16 19:25:00|607.35|602.15|608.24|603.04|608.26|603.06|607.05|601.85|235
1665948600000|2022-10-16 19:30:00|608.25|603.05|615.11|608.41|615.99|609.71|608.25|603.05|611
1665948900000|2022-10-16 19:35:00|615.09|608.39|614.61|607.91|615.33|608.63|612.68|605.98|594
1665949200000|2022-10-16 19:40:00|614.62|607.92|618.42|611.72|618.42|611.72|613.95|607.25|621
1665949500000|2022-10-16 19:45:00|618.46|611.76|618.34|611.64|618.97|612.27|616.66|609.96|631
1665949800000|2022-10-16 19:50:00|618.28|611.58|617.53|610.83|618.37|611.67|616.73|610.03|572
1665950100000|2022-10-16 19:55:00|617.58|610.88|619.75|613.05|619.77|613.07|617.21|610.51|636
1665950400000|2022-10-16 20:00:00|619.77|613.07|619.56|612.86|620.17|613.47|618.77|612.07|773
1665950700000|2022-10-16 20:05:00|619.54|612.84|618.13|611.43|620.01|613.31|617.67|610.97|607
1665951000000|2022-10-16 20:10:00|618.17|611.47|616.88|610.18|618.63|611.93|616.6|609.9|436
1665951300000|2022-10-16 20:15:00|616.87|610.17|615.74|609.04|617.66|610.96|614.77|608.07|564
1665951600000|2022-10-16 20:20:00|615.73|609.03|615.93|609.23|616.61|609.91|615.55|608.85|373
1665951900000|2022-10-16 20:25:00|615.92|609.22|615.13|608.43|616.74|610.04|615.01|608.31|384
1665952200000|2022-10-16 20:30:00|615.14|608.44|615.06|608.36|615.79|609.09|614.72|608.02|351
1665952500000|2022-10-16 20:35:00|615.09|608.39|614.83|608.13|615.46|608.76|614.57|607.87|308
1665952800000|2022-10-16 20:40:00|614.84|608.14|614.99|608.29|615.83|609.13|614.81|608.11|314
1665953100000|2022-10-16 20:45:00|615|608.3|615.67|608.97|615.97|609.27|614.99|608.29|275
1665953400000|2022-10-16 20:50:00|615.66|608.96|615.57|608.87|615.82|609.12|614.96|608.26|251
1665953700000|2022-10-16 20:55:00|615.55|608.85|616.33|609.63|617.26|610.56|615.15|608.45|439
1665954000000|2022-10-16 21:00:00|616.37|609.67|616.27|609.57|617.04|610.34|616.23|609.53|338
1665954300000|2022-10-16 21:05:00|616.11|609.41|616.36|609.66|616.73|610.03|615.78|609.08|214
1665954600000|2022-10-16 21:10:00|616.37|609.67|614.67|609.47|616.42|610.39|614.52|609.32|242
1665954900000|2022-10-16 21:15:00|614.69|609.49|613.7|608.5|614.69|609.49|613.64|608.44|186
1665955200000|2022-10-16 21:20:00|613.65|608.45|612.93|607.73|613.96|608.76|612.8|607.6|235
1665955500000|2022-10-16 21:25:00|612.98|607.78|613.04|607.84|613.48|608.28|612.93|607.73|267
1665955800000|2022-10-16 21:30:00|613.03|607.83|613.4|608.2|613.6|608.4|612.99|607.79|163
1665956100000|2022-10-16 21:35:00|613.45|608.25|613.37|608.17|613.75|608.55|613.16|607.96|343
1665956400000|2022-10-16 21:40:00|613.35|608.15|612.84|607.64|613.38|608.18|612.74|607.54|219
1665956700000|2022-10-16 21:45:00|612.83|607.63|611.37|606.17|612.99|607.79|611.32|606.12|443
1665957000000|2022-10-16 21:50:00|611.35|606.15|606.82|601.62|611.35|606.15|605.75|600.55|619
1665957300000|2022-10-16 21:55:00|606.8|601.6|606.97|601.77|608.04|602.84|606.63|601.43|687
1665957600000|2022-10-16 22:00:00|607.02|601.82|610.56|605.36|611.4|606.2|606.62|601.42|794
1665957900000|2022-10-16 22:05:00|610.55|605.35|613.5|608.3|613.51|608.31|610.55|605.35|702
1665958200000|2022-10-16 22:10:00|613.47|608.27|615.26|610.06|615.43|610.23|612.95|607.75|593
1665958500000|2022-10-16 22:15:00|615.27|610.07|613|607.8|615.29|610.09|612.86|607.66|625
1665958800000|2022-10-16 22:20:00|612.99|607.79|612.89|607.69|614.06|608.86|612.79|607.59|486
1665959100000|2022-10-16 22:25:00|612.81|607.61|613.25|608.05|613.94|608.74|612.32|607.12|479
1665959400000|2022-10-16 22:30:00|613.29|608.09|613.99|608.79|614.26|609.06|612.73|607.53|398
1665959700000|2022-10-16 22:35:00|614.07|608.87|614.47|609.27|615.54|610.34|613.76|608.56|445
1665960000000|2022-10-16 22:40:00|614.37|609.17|615.25|610.05|615.47|610.27|613.95|608.75|396
1665960300000|2022-10-16 22:45:00|615.22|610.02|617.14|611.94|617.57|612.37|614.8|609.6|659
1665960600000|2022-10-16 22:50:00|617.15|611.95|616.56|611.36|617.39|612.19|616.23|611.03|448
1665960900000|2022-10-16 22:55:00|616.5|611.3|617.29|612.09|617.4|612.2|615.46|610.26|390
1665961200000|2022-10-16 23:00:00|617.28|612.08|616.19|610.99|617.54|612.34|615.9|610.7|500
1665961500000|2022-10-16 23:05:00|616.13|610.93|614.57|609.37|616.57|611.37|614.45|609.25|444
1665961800000|2022-10-16 23:10:00|614.63|609.43|614.97|609.77|615.54|610.34|614.4|609.2|431
1665962100000|2022-10-16 23:15:00|614.95|609.75|613.95|608.75|615.7|610.5|613.95|608.75|411
1665962400000|2022-10-16 23:20:00|613.96|608.76|613.45|608.25|614.32|609.12|613.34|608.14|531
1665962700000|2022-10-16 23:25:00|613.38|608.18|613.25|608.05|613.98|608.78|612.93|607.73|473
1665963000000|2022-10-16 23:30:00|613.26|608.06|612.34|607.14|614.02|608.82|612.16|606.96|487
1665963300000|2022-10-16 23:35:00|612.32|607.12|612.04|606.84|613.51|608.31|612.03|606.83|492
1665963600000|2022-10-16 23:40:00|612.02|606.82|612.16|606.96|612.45|607.25|612.02|606.82|353
1665963900000|2022-10-16 23:45:00|612.18|606.98|612.6|607.4|613.18|607.98|611.89|606.69|427
1665964200000|2022-10-16 23:50:00|612.59|607.39|613.4|608.2|614.5|609.3|612.52|607.32|551
1665964500000|2022-10-16 23:55:00|613.39|608.19|613.13|607.93|614.24|609.04|612.86|607.66|401
1665964800000|2022-10-17 00:00:00|613.11|607.91|613.15|607.95|613.65|608.45|611.93|606.73|613
1665965100000|2022-10-17 00:05:00|613.34|608.14|612.96|607.76|614|608.8|612.92|607.72|424
1665965400000|2022-10-17 00:10:00|612.98|607.78|612.89|607.69|613.29|608.09|612.62|607.42|350
1665965700000|2022-10-17 00:15:00|612.83|607.63|607.76|602.56|612.89|607.69|607.22|602.02|691
1665966000000|2022-10-17 00:20:00|607.78|602.58|608.12|602.92|608.32|603.12|606.9|601.7|528
1665966300000|2022-10-17 00:25:00|608.11|602.91|607.53|602.33|608.25|603.05|607.15|601.95|485
1665966600000|2022-10-17 00:30:00|607.49|602.29|606.88|601.68|608.71|603.51|606.68|601.48|511
1665966900000|2022-10-17 00:35:00|606.89|601.69|608.23|603.03|608.32|603.12|606.54|601.34|710
1665967200000|2022-10-17 00:40:00|608.28|603.08|610.07|604.87|610.14|604.94|608.19|602.99|613
1665967500000|2022-10-17 00:45:00|610.04|604.84|610.33|605.13|610.95|605.75|609.98|604.78|566
1665967800000|2022-10-17 00:50:00|610.31|605.11|608.97|603.77|610.35|605.15|608.94|603.74|408
1665968100000|2022-10-17 00:55:00|609|603.8|608.88|603.68|609.34|604.14|608.19|602.99|483
1665968400000|2022-10-17 01:00:00|608.89|603.69|608.6|603.4|609.05|603.85|607.31|602.11|600
1665968700000|2022-10-17 01:05:00|608.57|603.37|609.16|603.96|609.63|604.43|608.46|603.26|424
1665969000000|2022-10-17 01:10:00|609.12|603.92|609.22|604.02|609.55|604.35|608.53|603.33|420
1665969300000|2022-10-17 01:15:00|609.26|604.06|609.84|604.64|609.98|604.78|609.07|603.87|435
1665969600000|2022-10-17 01:20:00|609.87|604.67|610.54|605.34|611.04|605.84|609.74|604.54|472
1665969900000|2022-10-17 01:25:00|610.53|605.33|610.3|605.1|611.23|606.03|610.19|604.99|409
1665970200000|2022-10-17 01:30:00|610.34|605.14|611.7|606.5|611.73|606.53|610.3|605.1|466
1665970500000|2022-10-17 01:35:00|611.68|606.48|611.33|606.13|611.71|606.51|610.22|605.02|444
1665970800000|2022-10-17 01:40:00|611.32|606.12|610.3|605.1|611.35|606.15|610.27|605.07|418
1665971100000|2022-10-17 01:45:00|610.31|605.11|610.09|604.89|610.6|605.4|608.84|603.64|465
1665971400000|2022-10-17 01:50:00|610.1|604.9|608.87|603.67|610.22|605.02|608.82|603.62|424
1665971700000|2022-10-17 01:55:00|608.89|603.69|606.92|601.72|609.39|604.19|606.76|601.56|530
1665972000000|2022-10-17 02:00:00|606.91|601.71|607.26|602.06|608.55|603.35|606.72|601.52|598
1665972300000|2022-10-17 02:05:00|607.28|602.08|607.7|602.5|607.76|602.56|606.87|601.67|443
1665972600000|2022-10-17 02:10:00|607.72|602.52|609.03|603.83|609.17|603.97|607.25|602.05|356
1665972900000|2022-10-17 02:15:00|609.1|603.9|610.46|605.26|610.61|605.41|609|603.8|529
1665973200000|2022-10-17 02:20:00|610.27|605.07|610.44|605.24|610.5|605.3|609.35|604.15|523
1665973500000|2022-10-17 02:25:00|610.39|605.19|610.42|605.22|610.46|605.26|609.98|604.78|358
1665973800000|2022-10-17 02:30:00|610.46|605.26|610.56|605.36|611.02|605.82|610.19|604.99|343
1665974100000|2022-10-17 02:35:00|610.55|605.35|610.77|605.57|610.82|605.62|609.95|604.75|430
1665974400000|2022-10-17 02:40:00|610.78|605.58|610.91|605.71|611.43|606.23|610.4|605.2|304
1665974700000|2022-10-17 02:45:00|610.93|605.73|611.44|606.24|611.61|606.41|610.91|605.71|381
1665975000000|2022-10-17 02:50:00|611.43|606.23|611.28|606.08|611.43|606.23|610.78|605.58|394
1665975300000|2022-10-17 02:55:00|611.2|606|610.64|605.44|611.2|606|610.15|604.95|367
1665975600000|2022-10-17 03:00:00|610.75|605.55|610.22|605.02|610.79|605.59|610.09|604.89|373
1665975900000|2022-10-17 03:05:00|610.21|605.01|609.34|604.14|610.54|605.34|609.29|604.09|440
1665976200000|2022-10-17 03:10:00|609.35|604.15|609.38|604.18|609.67|604.47|608.94|603.74|336
1665976500000|2022-10-17 03:15:00|609.4|604.2|608.38|603.18|609.5|604.3|608.32|603.12|347
1665976800000|2022-10-17 03:20:00|608.37|603.17|608.05|602.85|608.65|603.45|608.02|602.82|367
1665977100000|2022-10-17 03:25:00|608.07|602.87|608.3|603.1|608.38|603.18|608|602.8|273
1665977400000|2022-10-17 03:30:00|608.31|603.11|609.02|603.82|609.29|604.09|608.28|603.08|350
1665977700000|2022-10-17 03:35:00|609.04|603.84|609.43|604.23|609.54|604.34|608.94|603.74|302
1665978000000|2022-10-17 03:40:00|609.4|604.2|609.33|604.13|609.7|604.5|609.05|603.85|308
1665978300000|2022-10-17 03:45:00|609.35|604.15|609.44|604.24|609.74|604.54|609.24|604.04|384
1665978600000|2022-10-17 03:50:00|609.47|604.27|609.08|603.88|609.61|604.41|609.03|603.83|286
1665978900000|2022-10-17 03:55:00|609.03|603.83|608.79|603.59|609.03|603.83|608.14|602.94|322
1665979200000|2022-10-17 04:00:00|608.77|603.57|607.6|602.4|608.77|603.57|607.53|602.33|386
1665979500000|2022-10-17 04:05:00|607.61|602.41|607.27|602.07|607.75|602.55|607.11|601.91|314
1665979800000|2022-10-17 04:10:00|607.26|602.06|608.35|603.15|608.64|603.44|607.23|602.03|334
1665980100000|2022-10-17 04:15:00|608.31|603.11|607.98|602.78|608.45|603.25|607.43|602.23|267
1665980400000|2022-10-17 04:20:00|607.96|602.76|608.93|603.73|609.07|603.87|607.93|602.73|348
1665980700000|2022-10-17 04:25:00|608.94|603.74|609.25|604.05|609.35|604.15|608.27|603.07|293
1665981000000|2022-10-17 04:30:00|609.24|604.04|609.63|604.43|609.65|604.45|608.83|603.63|345
1665981300000|2022-10-17 04:35:00|609.59|604.39|611.01|605.81|611.21|606.01|609.44|604.24|379
1665981600000|2022-10-17 04:40:00|611.05|605.85|611.27|606.07|611.52|606.32|610.77|605.57|289
1665981900000|2022-10-17 04:45:00|611.34|606.14|611.44|606.24|612.11|606.91|611.09|605.89|441
1665982200000|2022-10-17 04:50:00|611.43|606.23|611.64|606.44|611.69|606.49|611.08|605.88|302
1665982500000|2022-10-17 04:55:00|611.54|606.34|612.53|607.33|612.85|607.65|611.54|606.34|332
1665982800000|2022-10-17 05:00:00|612.54|607.34|612.54|607.34|613.42|608.22|612.46|607.26|290
1665983100000|2022-10-17 05:05:00|612.62|607.42|613.05|607.85|613.26|608.06|612.04|606.84|410
1665983400000|2022-10-17 05:10:00|613.08|607.88|614.12|608.92|614.37|609.17|611.91|606.71|498
1665983700000|2022-10-17 05:15:00|614.17|608.97|614.26|609.06|615.3|610.1|614.14|608.94|360
1665984000000|2022-10-17 05:20:00|614.25|609.05|614.03|608.83|614.91|609.71|613.63|608.43|331
1665984300000|2022-10-17 05:25:00|614.1|608.9|613.59|608.39|614.11|608.91|613.12|607.92|248
1665984600000|2022-10-17 05:30:00|613.56|608.36|613.78|608.58|613.87|608.67|612.75|607.55|340
1665984900000|2022-10-17 05:35:00|613.75|608.55|613.65|608.45|614.01|608.81|613.27|608.07|238
1665985200000|2022-10-17 05:40:00|613.68|608.48|613.84|608.64|614.03|608.83|612.95|607.75|227
1665985500000|2022-10-17 05:45:00|613.85|608.65|613.93|608.73|614.16|608.96|613.66|608.46|260
1665985800000|2022-10-17 05:50:00|613.86|608.66|614.89|609.69|614.94|609.74|613.66|608.46|319
1665986100000|2022-10-17 05:55:00|614.75|609.55|616.33|611.13|616.42|611.22|614.75|609.55|413
1665986400000|2022-10-17 06:00:00|616.32|611.12|617.96|612.76|618.11|612.91|616.32|611.12|478
1665986700000|2022-10-17 06:05:00|617.95|612.75|617.9|612.7|618.99|613.79|617.26|612.06|515
1665987000000|2022-10-17 06:10:00|617.89|612.69|617.32|612.12|617.93|612.73|617.15|611.95|424
1665987300000|2022-10-17 06:15:00|617.38|612.18|616.7|611.5|617.44|612.24|616.2|611|415
1665987600000|2022-10-17 06:20:00|616.71|611.51|615.18|609.98|616.78|611.58|614.99|609.79|481
1665987900000|2022-10-17 06:25:00|615.19|609.99|615.35|610.15|615.88|610.68|614.91|609.71|462
1665988200000|2022-10-17 06:30:00|615.26|610.06|614.75|609.55|616.06|610.86|614.16|608.96|459
1665988500000|2022-10-17 06:35:00|614.79|609.59|614.17|608.97|615.5|610.3|614.12|608.92|383
1665988800000|2022-10-17 06:40:00|614.19|608.99|614.17|608.97|614.78|609.58|614.12|608.92|376
1665989100000|2022-10-17 06:45:00|614.23|609.03|613.22|608.02|614.38|609.18|613.04|607.84|350
1665989400000|2022-10-17 06:50:00|613.34|608.14|612.28|607.08|613.37|608.17|612.14|606.94|286
1665989700000|2022-10-17 06:55:00|612.26|607.06|612.88|607.68|613.26|608.06|612.23|607.03|384
1665990000000|2022-10-17 07:00:00|612.94|607.74|617.43|612.23|617.49|612.29|612.66|607.46|630
1665990300000|2022-10-17 07:05:00|617.44|612.24|617.73|612.53|621.02|615.82|616.53|611.33|750
1665990600000|2022-10-17 07:10:00|617.74|612.54|616.29|611.09|618.01|612.81|616.08|610.88|590
1665990900000|2022-10-17 07:15:00|616.31|611.11|614.16|608.96|617.12|611.92|614.05|608.85|589
1665991200000|2022-10-17 07:20:00|614.19|608.99|613.87|608.67|614.95|609.75|613.75|608.55|562
1665991500000|2022-10-17 07:25:00|613.88|608.68|614.64|609.44|614.75|609.55|613.88|608.68|560
1665991800000|2022-10-17 07:30:00|614.62|609.42|614.18|608.98|614.96|609.76|613.92|608.72|465
1665992100000|2022-10-17 07:35:00|614.2|609|615.02|609.82|615.15|609.95|614.11|608.91|512
1665992400000|2022-10-17 07:40:00|615.01|609.81|616.9|611.7|617.07|611.87|614.91|609.71|478
1665992700000|2022-10-17 07:45:00|616.93|611.73|617.39|612.19|617.59|612.39|616.72|611.52|471
1665993000000|2022-10-17 07:50:00|617.35|612.15|618.32|613.12|618.36|613.16|617.02|611.82|398
1665993300000|2022-10-17 07:55:00|618.36|613.16|618.51|613.31|619.26|614.06|618.23|613.03|488
1665993600000|2022-10-17 08:00:00|618.52|613.32|618.49|613.29|618.91|613.71|617.83|612.63|426
1665993900000|2022-10-17 08:05:00|618.34|613.14|617.32|612.12|618.37|613.17|616.92|611.72|407
1665994200000|2022-10-17 08:10:00|617.35|612.15|617.33|612.13|617.98|612.78|617.16|611.96|366
1665994500000|2022-10-17 08:15:00|617.34|612.14|616.91|611.71|617.41|612.21|616.65|611.45|374
1665994800000|2022-10-17 08:20:00|616.92|611.72|616.27|611.07|617.11|611.91|616.19|610.99|345
1665995100000|2022-10-17 08:25:00|616.3|611.1|614.91|609.71|616.39|611.19|614.86|609.66|357
1665995400000|2022-10-17 08:30:00|614.87|609.67|613.72|608.52|614.91|609.71|613.6|608.4|378
1665995700000|2022-10-17 08:35:00|613.71|608.51|613.96|608.76|614.91|609.71|613.65|608.45|410
1665996000000|2022-10-17 08:40:00|613.95|608.75|614.22|609.02|614.48|609.28|613.92|608.72|422
1665996300000|2022-10-17 08:45:00|614.23|609.03|613.87|608.67|615.03|609.83|613.66|608.46|478
1665996600000|2022-10-17 08:50:00|613.88|608.68|614.92|609.72|615.13|609.93|613.88|608.68|511
1665996900000|2022-10-17 08:55:00|614.89|609.69|613.76|608.56|615.06|609.86|613.69|608.49|310
1665997200000|2022-10-17 09:00:00|613.78|608.58|615.82|610.62|615.88|610.68|613.69|608.49|525
1665997500000|2022-10-17 09:05:00|615.79|610.59|614.93|609.73|616.13|610.93|614.28|609.08|401
1665997800000|2022-10-17 09:10:00|614.94|609.74|615.3|610.1|615.45|610.25|614.75|609.55|364
1665998100000|2022-10-17 09:15:00|615.27|610.07|616.13|610.93|616.28|611.08|615.27|610.07|370
1665998400000|2022-10-17 09:20:00|616.1|610.9|615.94|610.74|616.29|611.09|615.32|610.12|315
1665998700000|2022-10-17 09:25:00|615.95|610.75|616.27|611.07|616.53|611.33|615.85|610.65|346
1665999000000|2022-10-17 09:30:00|616.28|611.08|618.87|613.67|621.3|616.1|616.28|611.08|757
1665999300000|2022-10-17 09:35:00|618.85|613.65|619.17|613.97|620.63|615.43|618.68|613.48|544
1665999600000|2022-10-17 09:40:00|619.16|613.96|619.02|613.82|619.99|614.79|618.75|613.55|438
1665999900000|2022-10-17 09:45:00|619.06|613.86|618.94|613.74|619.59|614.39|618.76|613.56|467
1666000200000|2022-10-17 09:50:00|618.96|613.76|618.82|613.62|619.44|614.24|618.54|613.34|398
1666000500000|2022-10-17 09:55:00|618.81|613.61|618.94|613.74|619.07|613.87|618.52|613.32|335
1666000800000|2022-10-17 10:00:00|618.87|613.67|621.35|616.15|621.37|616.17|618.71|613.51|677
1666001100000|2022-10-17 10:05:00|621.36|616.16|621.82|616.62|622.28|617.08|620.98|615.78|539
1666001400000|2022-10-17 10:10:00|621.81|616.61|620.4|615.2|621.87|616.67|619.35|614.15|562
1666001700000|2022-10-17 10:15:00|620.39|615.19|620.06|614.86|620.43|615.23|619.13|613.93|455
1666002000000|2022-10-17 10:20:00|620.05|614.85|621.17|615.97|621.45|616.25|620.03|614.83|596
1666002300000|2022-10-17 10:25:00|621.16|615.96|620.76|615.56|621.38|616.18|620.63|615.43|480
1666002600000|2022-10-17 10:30:00|620.72|615.52|620.5|615.3|621.45|616.25|620.23|615.03|480
1666002900000|2022-10-17 10:35:00|620.57|615.37|619.39|614.19|621.07|615.87|619.08|613.88|498
1666003200000|2022-10-17 10:40:00|619.37|614.17|618.8|613.6|619.64|614.44|618.73|613.53|393
1666003500000|2022-10-17 10:45:00|618.77|613.57|617.8|612.6|619.36|614.16|617.75|612.55|441
1666003800000|2022-10-17 10:50:00|617.7|612.5|618.16|612.96|618.42|613.22|617.7|612.5|293
1666004100000|2022-10-17 10:55:00|618.14|612.94|618.88|613.68|619.03|613.83|617.76|612.56|426
1666004400000|2022-10-17 11:00:00|618.91|613.71|617.16|611.96|619.52|614.32|617.04|611.84|489
1666004700000|2022-10-17 11:05:00|617.2|612|617.49|612.29|617.81|612.61|617.15|611.95|335
1666005000000|2022-10-17 11:10:00|617.48|612.28|620.54|615.34|620.54|615.34|617.32|612.12|609
1666005300000|2022-10-17 11:15:00|620.53|615.33|620.48|615.28|622.05|616.85|619.87|614.67|703
1666005600000|2022-10-17 11:20:00|620.42|615.22|619.18|613.98|620.99|615.79|619.1|613.9|484
1666005900000|2022-10-17 11:25:00|619.2|614|618.25|613.05|620.01|614.81|618.07|612.87|475
1666006200000|2022-10-17 11:30:00|618.23|613.03|617.13|611.93|619.2|614|617.09|611.89|655
1666006500000|2022-10-17 11:35:00|617.12|611.92|617.36|612.16|617.63|612.43|616.93|611.73|540
1666006800000|2022-10-17 11:40:00|617.32|612.12|617.14|611.94|617.92|612.72|617.05|611.85|370
1666007100000|2022-10-17 11:45:00|617.15|611.95|616.43|611.23|617.64|612.44|616.37|611.17|486
1666007400000|2022-10-17 11:50:00|616.44|611.24|615.45|610.25|616.92|611.72|614.54|609.34|606
1666007700000|2022-10-17 11:55:00|615.4|610.2|615.98|610.78|616.38|611.18|615.31|610.11|460
1666008000000|2022-10-17 12:00:00|616.04|610.84|616.84|611.64|617.28|612.08|615.89|610.69|536
1666008300000|2022-10-17 12:05:00|616.86|611.66|615.35|610.15|617|611.8|615.16|609.96|347
1666008600000|2022-10-17 12:10:00|615.37|610.17|613.93|608.73|615.74|610.54|613.82|608.62|481
1666008900000|2022-10-17 12:15:00|613.94|608.74|614.27|609.07|614.66|609.46|613.78|608.58|399
1666009200000|2022-10-17 12:20:00|614.29|609.09|615.64|610.44|615.79|610.59|614.27|609.07|406
1666009500000|2022-10-17 12:25:00|615.61|610.41|615.38|610.18|615.63|610.43|614.95|609.75|339
1666009800000|2022-10-17 12:30:00|615.42|610.22|616.34|611.14|616.7|611.5|615.37|610.17|537
1666010100000|2022-10-17 12:35:00|616.35|611.15|616.51|611.31|616.65|611.45|616.11|610.91|452
1666010400000|2022-10-17 12:40:00|616.53|611.33|618.53|613.33|619.2|614|616.48|611.28|551
1666010700000|2022-10-17 12:45:00|618.52|613.32|618.26|613.06|619.66|614.46|617.36|612.16|691
1666011000000|2022-10-17 12:50:00|618.19|612.99|618.1|612.9|618.64|613.44|617.46|612.26|485
1666011300000|2022-10-17 12:55:00|618.2|613|617.91|612.71|618.6|613.4|617.44|612.24|432
1666011600000|2022-10-17 13:00:00|617.85|612.65|619.1|613.9|619.4|614.2|617.85|612.65|425
1666011900000|2022-10-17 13:05:00|619.13|613.93|619|613.8|619.42|614.22|618.43|613.23|471
1666012200000|2022-10-17 13:10:00|619.01|613.81|619.69|614.49|620.02|614.82|618.93|613.73|417
1666012500000|2022-10-17 13:15:00|619.66|614.46|620.56|615.36|620.68|615.48|619.56|614.36|508
1666012800000|2022-10-17 13:20:00|620.57|615.37|619.61|614.41|621.24|616.04|619.58|614.38|464
1666013100000|2022-10-17 13:25:00|619.62|614.42|621.45|616.25|621.45|616.25|619.54|614.34|541
1666013400000|2022-10-17 13:30:00|621.44|616.24|624.45|619.25|624.74|619.54|621.4|616.2|888
1666013700000|2022-10-17 13:35:00|624.44|619.24|629.66|624.46|629.82|624.62|624.33|619.13|952
1666014000000|2022-10-17 13:40:00|629.68|624.48|627.67|622.47|630.77|625.57|627.21|622.01|980
1666014300000|2022-10-17 13:45:00|627.69|622.49|631.36|626.16|631.71|626.51|626.6|621.4|944
1666014600000|2022-10-17 13:50:00|631.33|626.13|630.27|625.07|631.45|626.25|629.4|624.2|861
1666014900000|2022-10-17 13:55:00|630.25|625.05|635.21|630.01|635.24|630.04|630.02|624.82|845
1666015200000|2022-10-17 14:00:00|635.22|630.02|631.94|626.74|635.28|630.08|631.05|625.85|719
1666015500000|2022-10-17 14:05:00|631.93|626.73|632.31|627.11|633.67|628.47|631.93|626.73|728
1666015800000|2022-10-17 14:10:00|632.32|627.12|634.44|629.24|634.65|629.45|632.23|627.03|704
1666016100000|2022-10-17 14:15:00|634.46|629.26|633.99|628.79|635.64|630.44|633.05|627.85|764
1666016400000|2022-10-17 14:20:00|634.01|628.81|632.15|626.95|634.58|629.38|631.79|626.59|725
1666016700000|2022-10-17 14:25:00|632.16|626.96|636.58|631.38|636.66|631.46|632.04|626.84|761
1666017000000|2022-10-17 14:30:00|636.59|631.39|637.36|632.16|638.09|632.89|635.42|630.22|764
1666017300000|2022-10-17 14:35:00|637.37|632.17|639.09|633.89|639.12|633.92|637.24|632.04|630
1666017600000|2022-10-17 14:40:00|638.97|633.77|638.76|633.56|643.01|637.81|638.71|633.51|791
1666017900000|2022-10-17 14:45:00|638.72|633.52|636.34|631.14|641.23|636.03|636.21|631.01|909
1666018200000|2022-10-17 14:50:00|636.5|631.3|636.19|630.99|637.31|632.11|635.64|630.44|898
1666018500000|2022-10-17 14:55:00|636.17|630.97|636.4|631.2|637.55|632.35|636.05|630.85|729
1666018800000|2022-10-17 15:00:00|636.49|631.29|636.86|631.66|637.43|632.23|635.99|630.79|701
1666019100000|2022-10-17 15:05:00|636.85|631.65|636.15|630.95|637.59|632.39|636.06|630.86|700
1666019400000|2022-10-17 15:10:00|636.12|630.92|634.71|629.51|638.01|632.81|634.68|629.48|661
1666019700000|2022-10-17 15:15:00|634.73|629.53|634.57|629.37|635.26|630.06|633.49|628.29|694
1666020000000|2022-10-17 15:20:00|634.55|629.35|636.32|631.12|636.41|631.21|634.21|629.01|586
1666020300000|2022-10-17 15:25:00|636.23|631.03|637.02|631.82|637.75|632.55|636.22|631.02|552
1666020600000|2022-10-17 15:30:00|637.07|631.87|640.46|635.26|640.9|635.7|636.34|631.14|595
1666020900000|2022-10-17 15:35:00|640.37|635.17|641.14|635.94|642.54|637.34|639.03|633.83|566
1666021200000|2022-10-17 15:40:00|641.13|635.93|639.37|634.17|642.06|636.86|638.18|632.98|547
1666021500000|2022-10-17 15:45:00|639.36|634.16|637.84|632.64|639.45|634.25|637.79|632.59|400
1666021800000|2022-10-17 15:50:00|637.83|632.63|638|632.8|638.38|633.18|637.75|632.55|266
1666022100000|2022-10-17 15:55:00|638.2|633|638.29|633.09|638.34|633.14|637.65|632.45|262
1666022400000|2022-10-17 16:00:00|638.24|633.04|640.63|635.43|640.77|635.57|638.11|632.91|497
1666022700000|2022-10-17 16:05:00|640.62|635.42|641.4|636.2|642.15|636.95|640.24|635.04|646
1666023000000|2022-10-17 16:10:00|641.38|636.18|639.47|634.27|641.38|636.18|638.76|633.56|554
1666023300000|2022-10-17 16:15:00|639.45|634.25|639.09|633.89|640.64|635.44|638.27|633.07|524
1666023600000|2022-10-17 16:20:00|639.06|633.86|639.36|634.16|639.76|634.56|639.04|633.84|572
1666023900000|2022-10-17 16:25:00|639.32|634.12|641.13|635.93|642.6|637.4|639.15|633.95|668
1666024200000|2022-10-17 16:30:00|641.12|635.92|639.56|634.36|641.44|636.24|638.37|633.17|576
1666024500000|2022-10-17 16:35:00|639.55|634.35|638|632.8|639.57|634.37|637.75|632.55|500
1666024800000|2022-10-17 16:40:00|638.13|632.93|637|631.8|638.3|633.1|636.82|631.62|462
1666025100000|2022-10-17 16:45:00|636.92|631.72|636.21|631.01|637.15|631.95|635.17|629.97|717
1666025400000|2022-10-17 16:50:00|636.18|630.98|636.02|630.82|636.63|631.43|635.38|630.18|617
1666025700000|2022-10-17 16:55:00|636.01|630.81|636.05|630.85|636.22|631.02|635.38|630.18|487
1666026000000|2022-10-17 17:00:00|636.06|630.86|636.42|631.22|636.58|631.38|635.58|630.38|434
1666026300000|2022-10-17 17:05:00|636.41|631.21|637.36|632.16|637.79|632.59|636.41|631.21|381
1666026600000|2022-10-17 17:10:00|637.32|632.12|637.32|632.12|637.61|632.41|637.28|632.08|209
1666026900000|2022-10-17 17:15:00|637.33|632.13|638.02|632.82|639.73|634.53|637.31|632.11|439
1666027200000|2022-10-17 17:20:00|638.18|632.98|639.5|634.3|639.72|634.52|637.33|632.13|447
1666027500000|2022-10-17 17:25:00|639.51|634.31|640.06|634.86|640.34|635.14|638.41|633.21|513
1666027800000|2022-10-17 17:30:00|640.04|634.84|638.3|633.1|640.28|635.08|637.05|631.85|549
1666028100000|2022-10-17 17:35:00|638.29|633.09|637.63|632.43|639.58|634.38|637.15|631.95|413
1666028400000|2022-10-17 17:40:00|637.68|632.48|637.47|632.27|638.26|633.06|637.08|631.88|393
1666028700000|2022-10-17 17:45:00|637.27|632.07|639.46|634.26|639.69|634.49|637.14|631.94|549
1666029000000|2022-10-17 17:50:00|639.47|634.27|640.5|635.3|640.7|635.5|639.28|634.08|424
1666029300000|2022-10-17 17:55:00|640.53|635.33|640.98|635.78|641.28|636.08|640.11|634.91|421
1666029600000|2022-10-17 18:00:00|641|635.8|641.35|636.15|641.89|636.69|640.46|635.26|437
1666029900000|2022-10-17 18:05:00|641.33|636.13|640.13|634.93|641.33|636.13|639.94|634.74|448
1666030200000|2022-10-17 18:10:00|640.07|634.87|638.79|633.59|640.64|635.44|638.61|633.41|498
1666030500000|2022-10-17 18:15:00|638.78|633.58|636.83|631.63|639.51|634.31|636.7|631.5|648
1666030800000|2022-10-17 18:20:00|636.82|631.62|635.12|629.92|636.99|631.79|634.65|629.45|624
1666031100000|2022-10-17 18:25:00|635.17|629.97|637.07|631.87|637.12|631.92|634.63|629.43|484
1666031400000|2022-10-17 18:30:00|637.08|631.88|636.46|631.26|637.6|632.4|636.31|631.11|546
1666031700000|2022-10-17 18:35:00|636.49|631.29|637.7|632.5|638.16|632.96|636.23|631.03|534
1666032000000|2022-10-17 18:40:00|637.64|632.44|639.45|634.25|639.73|634.53|637.47|632.27|520
1666032300000|2022-10-17 18:45:00|639.44|634.24|641.51|636.31|641.52|636.32|638.97|633.77|519
1666032600000|2022-10-17 18:50:00|641.5|636.3|642.14|636.94|644.29|639.09|641.16|635.96|655
1666032900000|2022-10-17 18:55:00|642.06|636.86|641.94|636.74|642.48|637.28|641.61|636.41|507
1666033200000|2022-10-17 19:00:00|641.96|636.76|641.77|636.57|642.27|637.07|640.74|635.54|597
1666033500000|2022-10-17 19:05:00|641.79|636.59|642.21|637.01|642.83|637.63|641.65|636.45|569
1666033800000|2022-10-17 19:10:00|642.2|637|645.29|640.09|645.42|640.22|642.17|636.97|516
1666034100000|2022-10-17 19:15:00|645.25|640.05|644.01|638.81|645.76|640.56|643.21|638.01|606
1666034400000|2022-10-17 19:20:00|644.03|638.83|643.1|637.9|644.08|638.88|642.73|637.53|503
1666034700000|2022-10-17 19:25:00|643.05|637.85|643.42|638.22|643.56|638.36|642.42|637.22|483
1666035000000|2022-10-17 19:30:00|643.43|638.23|643.36|638.16|644.27|639.07|643.17|637.97|559
1666035300000|2022-10-17 19:35:00|643.38|638.18|642.94|637.74|643.52|638.32|642.72|637.52|306
1666035600000|2022-10-17 19:40:00|642.93|637.73|643.02|637.82|643.31|638.11|642.69|637.49|365
1666035900000|2022-10-17 19:45:00|643.07|637.87|642.88|637.68|643.42|638.22|642.74|637.54|297
1666036200000|2022-10-17 19:50:00|643.18|637.98|642.39|637.19|643.37|638.17|641.65|636.45|394
1666036500000|2022-10-17 19:55:00|642.36|637.16|641.05|635.85|642.48|637.28|640.75|635.55|490
1666036800000|2022-10-17 20:00:00|641.18|635.98|641.8|636.6|643.18|637.98|641.1|635.9|528
1666037100000|2022-10-17 20:05:00|641.99|636.79|641.43|636.23|642.78|637.58|641.43|636.23|354
1666037400000|2022-10-17 20:10:00|641.46|636.26|641.14|635.94|641.65|636.45|640.05|634.85|506
1666037700000|2022-10-17 20:15:00|641.15|635.95|641.36|636.16|641.66|636.46|641.12|635.92|227
1666038000000|2022-10-17 20:20:00|641.37|636.17|641.31|636.11|641.65|636.45|640.7|635.5|345
1666038300000|2022-10-17 20:25:00|641.23|636.03|639.3|634.1|641.46|636.26|639.23|634.03|332
1666038600000|2022-10-17 20:30:00|639.32|634.12|640.47|635.27|640.53|635.33|639.12|633.92|365
1666038900000|2022-10-17 20:35:00|640.5|635.3|640.4|635.2|640.89|635.69|640.23|635.03|295
1666039200000|2022-10-17 20:40:00|640.42|635.22|643.53|638.33|643.53|638.33|640.38|635.18|260
1666039500000|2022-10-17 20:45:00|643.61|638.41|643.12|637.92|644.81|639.61|643.12|637.92|566
1666039800000|2022-10-17 20:50:00|643.14|637.94|641.19|635.99|643.24|638.04|641.15|635.95|417
1666040100000|2022-10-17 20:55:00|641.17|635.97|641.5|636.3|641.61|636.41|640.23|635.03|350
1666040400000|2022-10-17 21:00:00|641.57|636.37|642.49|637.29|643.61|638.41|641.49|636.29|242
1666040700000|2022-10-17 21:05:00|642.48|637.28|642.23|637.03|642.58|637.38|641.72|636.52|218
1666041000000|2022-10-17 21:10:00|642.22|637.02|642.03|636.83|642.33|637.13|641.69|636.49|225
1666041300000|2022-10-17 21:15:00|642.04|636.84|642.39|637.19|642.41|637.21|641.99|636.79|101
1666041600000|2022-10-17 21:20:00|642.38|637.18|643.37|638.17|643.37|638.17|642.38|637.18|132
1666041900000|2022-10-17 21:25:00|643.36|638.16|643.73|638.53|643.74|638.54|643.23|638.03|195
1666042200000|2022-10-17 21:30:00|643.72|638.52|643.87|638.67|643.87|638.67|643.49|638.29|224
1666042500000|2022-10-17 21:35:00|643.88|638.68|643.21|638.01|644.24|639.04|643.09|637.89|165
1666042800000|2022-10-17 21:40:00|643.22|638.02|642.97|637.77|644.07|638.87|642.96|637.76|131
1666043100000|2022-10-17 21:45:00|642.96|637.76|643.15|637.95|643.35|638.15|642.96|637.76|119
1666043400000|2022-10-17 21:50:00|643.17|637.97|644.69|639.49|644.85|639.65|643.12|637.92|231
1666043700000|2022-10-17 21:55:00|644.62|639.42|643.78|638.58|644.62|639.42|643.54|638.34|269
1666044000000|2022-10-17 22:00:00|643.53|638.33|646.17|640.97|647.42|642.22|643.46|638.26|619
1666044300000|2022-10-17 22:05:00|646.15|640.95|645.97|640.77|647.62|642.42|645.4|640.2|636
1666044600000|2022-10-17 22:10:00|645.96|640.76|645.48|640.28|646.61|641.41|645.25|640.05|543
1666044900000|2022-10-17 22:15:00|645.46|640.26|645.15|639.95|646.53|641.33|644.85|639.65|519
1666045200000|2022-10-17 22:20:00|645.18|639.98|645.06|639.86|645.25|640.05|644.29|639.09|376
1666045500000|2022-10-17 22:25:00|645.07|639.87|643.44|638.24|645.46|640.26|643.44|638.24|466
1666045800000|2022-10-17 22:30:00|643.4|638.2|642.3|637.1|643.56|638.36|642.29|637.09|517
1666046100000|2022-10-17 22:35:00|642.32|637.12|640.97|635.77|642.73|637.53|640.9|635.7|606
1666046400000|2022-10-17 22:40:00|640.95|635.75|642.53|637.33|642.97|637.77|640.88|635.68|506
1666046700000|2022-10-17 22:45:00|642.54|637.34|642.9|637.7|643.3|638.1|642.29|637.09|445
1666047000000|2022-10-17 22:50:00|643|637.8|642.57|637.37|643.14|637.94|642.35|637.15|309
1666047300000|2022-10-17 22:55:00|642.58|637.38|641.16|635.96|642.94|637.74|641.14|635.94|379
1666047600000|2022-10-17 23:00:00|641.15|635.95|641|635.8|642.09|636.89|640.86|635.66|497
1666047900000|2022-10-17 23:05:00|640.99|635.79|642.09|636.89|642.29|637.09|640.99|635.79|363
1666048200000|2022-10-17 23:10:00|642.07|636.87|641.49|636.29|642.32|637.12|641.4|636.2|287
1666048500000|2022-10-17 23:15:00|641.48|636.28|641.28|636.08|641.58|636.38|641.04|635.84|268
1666048800000|2022-10-17 23:20:00|641.29|636.09|640.63|635.43|641.39|636.19|640.44|635.24|205
1666049100000|2022-10-17 23:25:00|640.6|635.4|641.1|635.9|641.26|636.06|640.41|635.21|281
1666049400000|2022-10-17 23:30:00|641.14|635.94|643.18|637.98|643.35|638.15|641.05|635.85|429
1666049700000|2022-10-17 23:35:00|643.2|638|643.36|638.16|644.35|639.15|642.82|637.62|415
1666050000000|2022-10-17 23:40:00|643.41|638.21|643.38|638.18|644.39|639.19|643.3|638.1|373
1666050300000|2022-10-17 23:45:00|643.4|638.2|644|638.8|644.39|639.19|642.96|637.76|351
1666050600000|2022-10-17 23:50:00|644.01|638.81|642.83|637.63|644.71|639.51|642.75|637.55|440
1666050900000|2022-10-17 23:55:00|642.84|637.64|642.33|637.13|642.86|637.66|642.08|636.88|391
1666051200000|2022-10-18 00:00:00|642.34|637.14|641.27|636.07|644.51|639.31|641.13|635.93|623
1666051500000|2022-10-18 00:05:00|641.26|636.06|641.25|636.05|641.26|636.06|639.96|634.76|596
1666051800000|2022-10-18 00:10:00|641.24|636.04|641.11|635.91|642.25|637.05|640.71|635.51|531
1666052100000|2022-10-18 00:15:00|641.07|635.87|642.4|637.2|642.98|637.78|640.66|635.46|495
1666052400000|2022-10-18 00:20:00|642.42|637.22|643.2|638|644.03|638.83|641.76|636.56|680
1666052700000|2022-10-18 00:25:00|643.23|638.03|643.73|638.53|644.18|638.98|643.19|637.99|584
1666053000000|2022-10-18 00:30:00|643.75|638.55|646.46|641.26|647.43|642.23|643.51|638.31|751
1666053300000|2022-10-18 00:35:00|646.48|641.28|646.12|640.92|646.54|641.34|645.15|639.95|522
1666053600000|2022-10-18 00:40:00|646.14|640.94|643.98|638.78|646.22|641.02|643.83|638.63|561
1666053900000|2022-10-18 00:45:00|643.71|638.51|641.45|636.25|643.71|638.51|641.34|636.14|519
1666054200000|2022-10-18 00:50:00|641.44|636.24|640.55|635.35|641.46|636.26|640.27|635.07|428
1666054500000|2022-10-18 00:55:00|640.54|635.34|642.52|637.32|642.67|637.47|640.34|635.14|484
1666054800000|2022-10-18 01:00:00|642.5|637.3|642.32|637.12|642.52|637.32|641.33|636.13|472
1666055100000|2022-10-18 01:05:00|642.37|637.17|643.2|638|643.38|638.18|641.93|636.73|434
1666055400000|2022-10-18 01:10:00|643.17|637.97|642.36|637.16|643.72|638.52|642.16|636.96|521
1666055700000|2022-10-18 01:15:00|642.37|637.17|639.73|634.53|642.49|637.29|639.65|634.45|526
1666056000000|2022-10-18 01:20:00|639.71|634.51|641.06|635.86|641.06|635.86|639.7|634.5|382
1666056300000|2022-10-18 01:25:00|641.08|635.88|638.76|633.56|641.16|635.96|638.74|633.54|481
1666056600000|2022-10-18 01:30:00|638.74|633.54|634.81|629.61|638.78|633.58|634.72|629.52|606
1666056900000|2022-10-18 01:35:00|634.88|629.68|635.04|629.84|635.97|630.77|633.77|628.57|577
1666057200000|2022-10-18 01:40:00|635.01|629.81|634.13|628.93|636.1|630.9|633.66|628.46|491
1666057500000|2022-10-18 01:45:00|634.11|628.91|634.12|628.92|634.41|629.21|631.82|626.62|588
1666057800000|2022-10-18 01:50:00|634.13|628.93|633.49|628.29|634.51|629.31|633.43|628.23|361
1666058100000|2022-10-18 01:55:00|633.52|628.32|634.05|628.85|634.31|629.11|633.43|628.23|354
1666058400000|2022-10-18 02:00:00|634.06|628.86|634.52|629.32|634.75|629.55|633.17|627.97|371
1666058700000|2022-10-18 02:05:00|634.55|629.35|635.05|629.85|635.12|629.92|634.26|629.06|327
1666059000000|2022-10-18 02:10:00|635.09|629.89|634.99|629.79|635.94|630.74|634.31|629.11|278
1666059300000|2022-10-18 02:15:00|635.02|629.82|635.96|630.76|636.26|631.06|634.41|629.21|369
1666059600000|2022-10-18 02:20:00|636.07|630.87|635.15|629.95|636.17|630.97|635.07|629.87|373
1666059900000|2022-10-18 02:25:00|635.13|629.93|636.09|630.89|636.09|630.89|635.09|629.89|154
1666060200000|2022-10-18 02:30:00|636.08|630.88|637.43|632.23|637.44|632.24|635.45|630.25|356
1666060500000|2022-10-18 02:35:00|637.42|632.22|635.91|630.71|637.48|632.28|635.9|630.7|337
1666060800000|2022-10-18 02:40:00|635.85|630.65|635.33|630.13|636.16|630.96|635.15|629.95|316
1666061100000|2022-10-18 02:45:00|635.34|630.14|634.38|629.18|635.87|630.67|634.37|629.17|433
1666061400000|2022-10-18 02:50:00|634.37|629.17|633.07|627.87|634.43|629.23|632.53|627.33|498
1666061700000|2022-10-18 02:55:00|633.05|627.85|633.29|628.09|633.33|628.13|632.73|627.53|332
1666062000000|2022-10-18 03:00:00|633.27|628.07|634.21|629.01|635.17|629.97|633|627.8|441
1666062300000|2022-10-18 03:05:00|634.2|629|634.32|629.12|634.54|629.34|634.12|628.92|260
1666062600000|2022-10-18 03:10:00|634.34|629.14|634.28|629.08|634.54|629.34|634.21|629.01|247
1666062900000|2022-10-18 03:15:00|634.26|629.06|634.54|629.34|635.13|629.93|634.15|628.95|317
1666063200000|2022-10-18 03:20:00|634.53|629.33|633.35|628.15|634.6|629.4|633.19|627.99|381
1666063500000|2022-10-18 03:25:00|633.36|628.16|634.12|628.92|634.23|629.03|633.21|628.01|433
1666063800000|2022-10-18 03:30:00|634.18|628.98|637.27|632.07|638.19|632.99|633.44|628.24|562
1666064100000|2022-10-18 03:35:00|637.29|632.09|638.08|632.88|638.26|633.06|635.87|630.67|539
1666064400000|2022-10-18 03:40:00|638.09|632.89|641.24|636.04|641.53|636.33|638.05|632.85|742
1666064700000|2022-10-18 03:45:00|641.27|636.07|641.98|636.78|643.26|638.06|640.26|635.06|685
1666065000000|2022-10-18 03:50:00|641.96|636.76|639.93|634.73|641.99|636.79|639.92|634.72|541
1666065300000|2022-10-18 03:55:00|639.91|634.71|639.35|634.15|639.93|634.73|638.41|633.21|419
1666065600000|2022-10-18 04:00:00|639.33|634.13|639.29|634.09|639.47|634.27|638.15|632.95|417
1666065900000|2022-10-18 04:05:00|639.23|634.03|639.24|634.04|640.19|634.99|638.87|633.67|352
1666066200000|2022-10-18 04:10:00|639.25|634.05|640.01|634.81|640.86|635.66|638.3|633.1|386
1666066500000|2022-10-18 04:15:00|640.03|634.83|640.04|634.84|640.35|635.15|639.04|633.84|395
1666066800000|2022-10-18 04:20:00|640.05|634.85|639.7|634.5|640.5|635.3|639.31|634.11|432
1666067100000|2022-10-18 04:25:00|639.75|634.55|640.32|635.12|641.01|635.81|639.72|634.52|273
1666067400000|2022-10-18 04:30:00|640.31|635.11|639.98|634.78|640.33|635.13|639.25|634.05|399
1666067700000|2022-10-18 04:35:00|639.97|634.77|638.74|633.54|639.97|634.77|638.55|633.35|388
1666068000000|2022-10-18 04:40:00|638.73|633.53|638.91|633.71|639.1|633.9|638.3|633.1|454
1666068300000|2022-10-18 04:45:00|638.88|633.68|639.2|634|639.95|634.75|638.81|633.61|365
1666068600000|2022-10-18 04:50:00|639.16|633.96|639.21|634.01|639.24|634.04|638.33|633.13|304
1666068900000|2022-10-18 04:55:00|639.16|633.96|638.93|633.73|639.38|634.18|638.6|633.4|325
1666069200000|2022-10-18 05:00:00|638.96|633.76|638.96|633.76|639.66|634.46|638.42|633.22|347
1666069500000|2022-10-18 05:05:00|638.95|633.75|636.89|631.69|639.01|633.81|636.78|631.58|523
1666069800000|2022-10-18 05:10:00|636.87|631.67|636.46|631.26|637.35|632.15|636.42|631.22|403
1666070100000|2022-10-18 05:15:00|636.44|631.24|636.2|631|636.84|631.64|636.1|630.9|332
1666070400000|2022-10-18 05:20:00|636.19|630.99|635.85|630.65|636.29|631.09|635.66|630.46|304
1666070700000|2022-10-18 05:25:00|635.84|630.64|635.37|630.17|636.21|631.01|635.17|629.97|352
1666071000000|2022-10-18 05:30:00|635.32|630.12|635.06|629.86|636.03|630.83|634.8|629.6|404
1666071300000|2022-10-18 05:35:00|635.01|629.81|635.28|630.08|635.3|630.1|634.38|629.18|414
1666071600000|2022-10-18 05:40:00|635.26|630.06|635.28|630.08|636.07|630.87|635.02|629.82|325
1666071900000|2022-10-18 05:45:00|635.27|630.07|637.2|632|637.72|632.52|635.17|629.97|482
1666072200000|2022-10-18 05:50:00|637.19|631.99|636.91|631.71|637.31|632.11|636.36|631.16|376
1666072500000|2022-10-18 05:55:00|636.9|631.7|636.22|631.02|637.34|632.14|635.81|630.61|353
1666072800000|2022-10-18 06:00:00|636.2|631|636.22|631.02|637.06|631.86|635.88|630.68|477
1666073100000|2022-10-18 06:05:00|636.23|631.03|635.02|629.82|636.42|631.22|634.98|629.78|465
1666073400000|2022-10-18 06:10:00|635.01|629.81|635.97|630.77|636.15|630.95|635.01|629.81|350
1666073700000|2022-10-18 06:15:00|636.02|630.82|637.36|632.16|637.66|632.46|635.83|630.63|376
1666074000000|2022-10-18 06:20:00|637.37|632.17|636.24|631.04|638.22|633.02|635.91|630.71|487
1666074300000|2022-10-18 06:25:00|636.31|631.11|636.03|630.83|637.04|631.84|635.89|630.69|410
1666074600000|2022-10-18 06:30:00|636.05|630.85|636.31|631.11|636.56|631.36|635.52|630.32|407
1666074900000|2022-10-18 06:35:00|636.3|631.1|637.2|632|637.26|632.06|636.06|630.86|501
1666075200000|2022-10-18 06:40:00|637.15|631.95|639.29|634.09|639.65|634.45|637.09|631.89|681
1666075500000|2022-10-18 06:45:00|639.4|634.2|638.34|633.14|639.46|634.26|637.95|632.75|510
1666075800000|2022-10-18 06:50:00|638.35|633.15|637.36|632.16|638.53|633.33|636.59|631.39|453
1666076100000|2022-10-18 06:55:00|637.35|632.15|637.67|632.47|637.76|632.56|637.2|632|384
1666076400000|2022-10-18 07:00:00|637.65|632.45|637.6|632.4|637.73|632.53|637.18|631.98|475
1666076700000|2022-10-18 07:05:00|637.61|632.41|636.5|631.3|637.77|632.57|636.13|630.93|597
1666077000000|2022-10-18 07:10:00|636.57|631.37|636.18|630.98|636.96|631.76|636.02|630.82|492
1666077300000|2022-10-18 07:15:00|636.19|630.99|635.88|630.68|636.42|631.22|635.83|630.63|482
1666077600000|2022-10-18 07:20:00|635.86|630.66|635.96|630.76|636.13|630.93|635.23|630.03|516
1666077900000|2022-10-18 07:25:00|636.02|630.82|637.62|632.42|637.63|632.43|635.88|630.68|474
1666078200000|2022-10-18 07:30:00|637.64|632.44|638.65|633.45|638.84|633.64|637.43|632.23|421
1666078500000|2022-10-18 07:35:00|638.63|633.43|637.91|632.71|638.75|633.55|637.57|632.37|365
1666078800000|2022-10-18 07:40:00|637.93|632.73|638.29|633.09|638.38|633.18|637|631.8|440
1666079100000|2022-10-18 07:45:00|638.24|633.04|639.53|634.33|639.63|634.43|637.96|632.76|459
1666079400000|2022-10-18 07:50:00|639.52|634.32|640.64|635.44|640.92|635.72|639.39|634.19|524
1666079700000|2022-10-18 07:55:00|640.51|635.31|641.2|636|641.58|636.38|640.46|635.26|565
1666080000000|2022-10-18 08:00:00|641.28|636.08|638.47|633.27|642.26|637.06|638.4|633.2|511
1666080300000|2022-10-18 08:05:00|638.49|633.29|638.31|633.11|639.3|634.1|638.2|633|333
1666080600000|2022-10-18 08:10:00|638.32|633.12|638.14|632.94|639.65|634.45|638.07|632.87|491
1666080900000|2022-10-18 08:15:00|638.19|632.99|636.08|630.88|638.29|633.09|635.96|630.76|469
1666081200000|2022-10-18 08:20:00|636.06|630.86|637.25|632.05|637.33|632.13|635.81|630.61|467
1666081500000|2022-10-18 08:25:00|637.27|632.07|637.04|631.84|637.47|632.27|636.19|630.99|536
1666081800000|2022-10-18 08:30:00|637.03|631.83|636.62|631.42|637.75|632.55|636.37|631.17|532
1666082100000|2022-10-18 08:35:00|636.63|631.43|633.54|628.34|636.72|631.52|633.21|628.01|655
1666082400000|2022-10-18 08:40:00|633.56|628.36|630.33|625.13|633.65|628.45|629.98|624.78|726
1666082700000|2022-10-18 08:45:00|630.34|625.14|631.36|626.16|631.45|626.25|629.85|624.65|424
1666083000000|2022-10-18 08:50:00|631.41|626.21|630.86|625.66|631.69|626.49|630.79|625.59|507
1666083300000|2022-10-18 08:55:00|630.85|625.65|629.13|623.93|630.85|625.65|628.35|623.15|678
1666083600000|2022-10-18 09:00:00|629.11|623.91|628.49|623.29|629.14|623.94|625.35|620.15|954
1666083900000|2022-10-18 09:05:00|628.5|623.3|628|622.8|628.55|623.35|627.3|622.1|725
1666084200000|2022-10-18 09:10:00|628.05|622.85|628.53|623.33|628.73|623.53|628|622.8|573
1666084500000|2022-10-18 09:15:00|628.56|623.36|630.57|625.37|630.75|625.55|628.56|623.36|507
1666084800000|2022-10-18 09:20:00|630.56|625.36|630.95|625.75|631.01|625.81|629.06|623.86|464
1666085100000|2022-10-18 09:25:00|631|625.8|631.16|625.96|631.68|626.48|630.57|625.37|459
1666085400000|2022-10-18 09:30:00|631.17|625.97|628.25|623.05|631.55|626.35|628.17|622.97|593
1666085700000|2022-10-18 09:35:00|628.24|623.04|627.33|622.13|629.22|624.02|626.89|621.69|525
1666086000000|2022-10-18 09:40:00|627.34|622.14|626.96|621.76|627.78|622.58|625.37|620.17|672
1666086300000|2022-10-18 09:45:00|626.95|621.75|627.87|622.67|628.19|622.99|626.36|621.16|583
1666086600000|2022-10-18 09:50:00|627.85|622.65|628.62|623.42|628.66|623.46|627.3|622.1|424
1666086900000|2022-10-18 09:55:00|628.64|623.44|628.36|623.16|628.76|623.56|628.01|622.81|428
1666087200000|2022-10-18 10:00:00|628.37|623.17|629.41|624.21|629.59|624.39|628.28|623.08|417
1666087500000|2022-10-18 10:05:00|629.45|624.25|628.26|623.06|629.5|624.3|628.13|622.93|321
1666087800000|2022-10-18 10:10:00|628.29|623.09|629.21|624.01|629.38|624.18|627.91|622.71|409
1666088100000|2022-10-18 10:15:00|629.19|623.99|628.54|623.34|629.25|624.05|628.33|623.13|464
1666088400000|2022-10-18 10:20:00|628.61|623.41|629.6|624.4|630.08|624.88|628.56|623.36|515
1666088700000|2022-10-18 10:25:00|629.61|624.41|629.34|624.14|630.58|625.38|628.99|623.79|534
1666089000000|2022-10-18 10:30:00|629.33|624.13|630.16|624.96|630.25|625.05|628.73|623.53|419
1666089300000|2022-10-18 10:35:00|630.13|624.93|632.47|627.27|632.72|627.52|630.07|624.87|626
1666089600000|2022-10-18 10:40:00|632.5|627.3|631.07|625.87|632.51|627.31|631.01|625.81|510
1666089900000|2022-10-18 10:45:00|631.04|625.84|631.11|625.91|631.26|626.06|630.16|624.96|482
1666090200000|2022-10-18 10:50:00|631.12|625.92|630.57|625.37|631.14|625.94|629.02|623.82|519
1666090500000|2022-10-18 10:55:00|630.59|625.39|629.99|624.79|631.09|625.89|629.86|624.66|417
1666090800000|2022-10-18 11:00:00|630.07|624.87|631.38|626.18|632.12|626.92|629.97|624.77|512
1666091100000|2022-10-18 11:05:00|631.4|626.2|631.32|626.12|632.43|627.23|630.96|625.76|507
1666091400000|2022-10-18 11:10:00|631.36|626.16|631.15|625.95|632.1|626.9|630.98|625.78|351
1666091700000|2022-10-18 11:15:00|631.14|625.94|631.76|626.56|632.32|627.12|631.09|625.89|461
1666092000000|2022-10-18 11:20:00|631.85|626.65|632.64|627.44|633.05|627.85|631.81|626.61|391
1666092300000|2022-10-18 11:25:00|632.53|627.33|632.75|627.55|632.98|627.78|632.38|627.18|412
1666092600000|2022-10-18 11:30:00|632.77|627.57|633.68|628.48|633.8|628.6|632.72|627.52|349
1666092900000|2022-10-18 11:35:00|633.67|628.47|634.23|629.03|634.48|629.28|633.36|628.16|407
1666093200000|2022-10-18 11:40:00|634.22|629.02|633.88|628.68|634.93|629.73|633.82|628.62|417
1666093500000|2022-10-18 11:45:00|633.86|628.66|634.34|629.14|634.46|629.26|633.58|628.38|542
1666093800000|2022-10-18 11:50:00|634.31|629.11|633.48|628.28|634.45|629.25|633.43|628.23|399
1666094100000|2022-10-18 11:55:00|633.49|628.29|631.92|626.72|633.53|628.33|631.92|626.72|421
1666094400000|2022-10-18 12:00:00|631.91|626.71|632.66|627.46|633.07|627.87|631.83|626.63|440
1666094700000|2022-10-18 12:05:00|632.56|627.36|634.01|628.81|634.13|628.93|632.56|627.36|387
1666095000000|2022-10-18 12:10:00|634.02|628.82|634.52|629.32|635.2|630|633.25|628.05|516
1666095300000|2022-10-18 12:15:00|634.56|629.36|634.31|629.11|635.1|629.9|634.07|628.87|524
1666095600000|2022-10-18 12:20:00|634.33|629.13|633.79|628.59|635.07|629.87|633.65|628.45|437
1666095900000|2022-10-18 12:25:00|633.77|628.57|634.62|629.42|634.68|629.48|633.72|628.52|424
1666096200000|2022-10-18 12:30:00|634.65|629.45|635.45|630.25|635.45|630.25|634.06|628.86|522
1666096500000|2022-10-18 12:35:00|635.35|630.15|636.04|630.84|636.29|631.09|635.13|629.93|478
1666096800000|2022-10-18 12:40:00|636.06|630.86|636.31|631.11|636.76|631.56|636.06|630.86|454
1666097100000|2022-10-18 12:45:00|636.32|631.12|635|629.8|636.73|631.53|634.57|629.37|473
1666097400000|2022-10-18 12:50:00|635.03|629.83|635.64|630.44|635.82|630.62|635.01|629.81|517
1666097700000|2022-10-18 12:55:00|635.63|630.43|636.24|631.04|636.61|631.41|635.62|630.42|442
1666098000000|2022-10-18 13:00:00|636.26|631.06|635.29|630.09|636.66|631.46|635|629.8|538
1666098300000|2022-10-18 13:05:00|635.34|630.14|634.19|628.99|635.73|630.53|634.19|628.99|491
1666098600000|2022-10-18 13:10:00|634.18|628.98|633.06|627.86|634.39|629.19|632.75|627.55|425
1666098900000|2022-10-18 13:15:00|633.08|627.88|632.97|627.77|633.71|628.51|632.7|627.5|444
1666099200000|2022-10-18 13:20:00|632.99|627.79|634.22|629.02|634.51|629.31|632.99|627.79|439
1666099500000|2022-10-18 13:25:00|634.24|629.04|635.38|630.18|636.11|630.91|634.24|629.04|570
1666099800000|2022-10-18 13:30:00|635.4|630.2|635.17|629.97|637.39|632.19|635.15|629.95|853
1666100100000|2022-10-18 13:35:00|635.15|629.95|633.73|628.53|636.56|631.36|633.73|628.53|761
1666100400000|2022-10-18 13:40:00|633.74|628.54|633.14|627.94|634|628.8|630.46|625.26|861
1666100700000|2022-10-18 13:45:00|633.16|627.96|632.83|627.63|633.37|628.17|631.24|626.04|827
1666101000000|2022-10-18 13:50:00|632.85|627.65|628.03|622.83|633.4|628.2|628.03|622.83|795
1666101300000|2022-10-18 13:55:00|628.06|622.86|629.38|624.18|631.06|625.86|628.01|622.81|762
1666101600000|2022-10-18 14:00:00|629.41|624.21|631.17|625.97|632.02|626.82|628.97|623.77|766
1666101900000|2022-10-18 14:05:00|631.23|626.03|631.35|626.15|631.86|626.66|630.13|624.93|735
1666102200000|2022-10-18 14:10:00|631.33|626.13|631.3|626.1|632.32|627.12|631.21|626.01|617
1666102500000|2022-10-18 14:15:00|631.29|626.09|628.2|623|632|626.8|628.01|622.81|838
1666102800000|2022-10-18 14:20:00|628.18|622.98|625.93|620.73|628.79|623.59|624.69|619.49|894
1666103100000|2022-10-18 14:25:00|625.98|620.78|627.11|621.91|627.43|622.23|625.84|620.64|797
1666103400000|2022-10-18 14:30:00|627.06|621.86|626.63|621.43|627.31|622.11|624.13|618.93|866
1666103700000|2022-10-18 14:35:00|626.72|621.52|625.98|620.78|627.16|621.96|624.89|619.69|850
1666104000000|2022-10-18 14:40:00|625.93|620.73|630.43|625.23|630.65|625.45|625.84|620.64|795
1666104300000|2022-10-18 14:45:00|630.41|625.21|632.24|627.04|632.69|627.49|630.17|624.97|738
1666104600000|2022-10-18 14:50:00|632.13|626.93|631.83|626.63|632.42|627.22|630.86|625.66|752
1666104900000|2022-10-18 14:55:00|631.8|626.6|629.39|624.19|631.94|626.74|629.01|623.81|682
1666105200000|2022-10-18 15:00:00|629.37|624.17|632.02|626.82|632.33|627.13|628.28|623.08|725
1666105500000|2022-10-18 15:05:00|631.92|626.72|630.22|625.02|632.12|626.92|629.26|624.06|702
1666105800000|2022-10-18 15:10:00|630.24|625.04|629.29|624.09|630.87|625.67|627.69|622.49|752
1666106100000|2022-10-18 15:15:00|629.31|624.11|628.78|623.58|629.5|624.3|628|622.8|841
1666106400000|2022-10-18 15:20:00|628.8|623.6|630.02|624.82|630.4|625.2|627.98|622.78|715
1666106700000|2022-10-18 15:25:00|629.95|624.75|631.41|626.21|631.45|626.25|629.72|624.52|790
1666107000000|2022-10-18 15:30:00|631.4|626.2|633.15|627.95|633.19|627.99|630.78|625.58|731
1666107300000|2022-10-18 15:35:00|633.16|627.96|631.94|626.74|633.3|628.1|631.23|626.03|725
1666107600000|2022-10-18 15:40:00|631.86|626.66|629.69|624.49|631.86|626.66|628.11|622.91|863
1666107900000|2022-10-18 15:45:00|629.76|624.56|632.88|627.68|632.93|627.73|629.01|623.81|703
1666108200000|2022-10-18 15:50:00|632.89|627.69|633.63|628.43|633.85|628.65|631.57|626.37|556
1666108500000|2022-10-18 15:55:00|633.61|628.41|633.93|628.73|634.17|628.97|633.12|627.92|532
1666108800000|2022-10-18 16:00:00|633.92|628.72|633.4|628.2|635.02|629.82|633.31|628.11|575
1666109100000|2022-10-18 16:05:00|633.49|628.29|634.59|629.39|634.59|629.39|631.19|625.99|720
1666109400000|2022-10-18 16:10:00|634.61|629.41|638.35|633.15|638.38|633.18|634.44|629.24|627
1666109700000|2022-10-18 16:15:00|638.38|633.18|639.17|633.97|640.33|635.13|637.01|631.81|588
1666110000000|2022-10-18 16:20:00|639.16|633.96|637.75|632.55|639.56|634.36|637.73|632.53|666
1666110300000|2022-10-18 16:25:00|637.76|632.56|636.8|631.6|638.08|632.88|636.2|631|686
1666110600000|2022-10-18 16:30:00|636.91|631.71|638.47|633.27|638.95|633.75|636.3|631.1|605
1666110900000|2022-10-18 16:35:00|638.46|633.26|641.38|636.18|641.5|636.3|638.37|633.17|618
1666111200000|2022-10-18 16:40:00|641.39|636.19|641.32|636.12|642.93|637.73|641.04|635.84|716
1666111500000|2022-10-18 16:45:00|641.16|635.96|642.52|637.32|642.77|637.57|639.78|634.58|639
1666111800000|2022-10-18 16:50:00|642.53|637.33|647.15|641.95|647.15|641.95|642.25|637.05|773
1666112100000|2022-10-18 16:55:00|646.86|641.66|646.29|641.09|647.51|642.31|645.18|639.98|758
1666112400000|2022-10-18 17:00:00|646.25|641.05|644.25|639.05|647.32|642.12|644.07|638.87|880
1666112700000|2022-10-18 17:05:00|644.24|639.04|646.96|641.76|649.19|643.99|644.22|639.02|852
1666113000000|2022-10-18 17:10:00|646.98|641.78|648.3|643.1|649.44|644.24|646.14|640.94|710
1666113300000|2022-10-18 17:15:00|648.29|643.09|648.86|643.66|649.21|644.01|646.99|641.79|591
1666113600000|2022-10-18 17:20:00|648.77|643.57|647.66|642.46|650.45|645.25|646.61|641.41|835
1666113900000|2022-10-18 17:25:00|647.68|642.48|650.23|645.03|650.61|645.41|647.54|642.34|764
1666114200000|2022-10-18 17:30:00|650.24|645.04|652.22|647.02|652.88|647.68|648.22|643.02|855
1666114500000|2022-10-18 17:35:00|652.2|647|652.5|647.3|652.6|647.4|649.86|644.66|718
1666114800000|2022-10-18 17:40:00|652.45|647.25|652.17|646.97|653.45|648.25|651.38|646.18|727
1666115100000|2022-10-18 17:45:00|652.16|646.96|652.2|647|652.69|647.49|649.7|644.5|664
1666115400000|2022-10-18 17:50:00|652.22|647.02|653.61|648.41|654.06|648.86|651.8|646.6|733
1666115700000|2022-10-18 17:55:00|653.6|648.4|653.69|648.49|654.32|649.12|652.94|647.74|658
1666116000000|2022-10-18 18:00:00|653.76|648.56|653.96|648.76|655.34|650.14|653.33|648.13|808
1666116300000|2022-10-18 18:05:00|653.95|648.75|655.09|649.89|655.78|650.58|653.62|648.42|660
1666116600000|2022-10-18 18:10:00|655.12|649.92|659.2|654|659.36|654.16|654.64|649.44|705
1666116900000|2022-10-18 18:15:00|659.19|653.99|658.3|653.1|660.45|655.25|658.2|653|696
1666117200000|2022-10-18 18:20:00|658.25|653.05|657.42|652.22|658.41|653.21|656.54|651.34|788
1666117500000|2022-10-18 18:25:00|657.41|652.21|659.17|653.97|659.51|654.31|656.99|651.79|667
1666117800000|2022-10-18 18:30:00|659.2|654|655.58|650.38|659.41|654.21|655.34|650.14|819
1666118100000|2022-10-18 18:35:00|655.7|650.5|651.84|646.64|657.45|652.25|651.18|645.98|921
1666118400000|2022-10-18 18:40:00|651.83|646.63|647.84|642.64|652.07|646.87|646.24|641.04|931
1666118700000|2022-10-18 18:45:00|647.85|642.65|650.05|644.85|650.34|645.14|645.58|640.38|1015
1666119000000|2022-10-18 18:50:00|650|644.8|650.03|644.83|652.33|647.13|648.12|642.92|1012
1666119300000|2022-10-18 18:55:00|649.99|644.79|653.12|647.92|653.15|647.95|648.66|643.46|919
1666119600000|2022-10-18 19:00:00|653.11|647.91|651.54|646.34|653.17|647.97|648.66|643.46|978
1666119900000|2022-10-18 19:05:00|651.47|646.27|650.16|644.96|652.02|646.82|649.95|644.75|824
1666120200000|2022-10-18 19:10:00|649.95|644.75|649.08|643.88|650.67|645.47|648.67|643.47|775
1666120500000|2022-10-18 19:15:00|649.04|643.84|650.02|644.82|650.48|645.28|647.75|642.55|835
1666120800000|2022-10-18 19:20:00|649.99|644.79|648.09|642.89|650.59|645.39|646.86|641.66|801
1666121100000|2022-10-18 19:25:00|648|642.8|648.63|643.43|648.77|643.57|647.23|642.03|697
1666121400000|2022-10-18 19:30:00|648.68|643.48|654.61|649.41|655.04|649.84|648.23|643.03|903
1666121700000|2022-10-18 19:35:00|654.63|649.43|654.68|649.48|654.9|649.7|652.52|647.32|751
1666122000000|2022-10-18 19:40:00|654.7|649.5|656.38|651.18|656.68|651.48|653.81|648.61|706
1666122300000|2022-10-18 19:45:00|656.43|651.23|658.61|653.41|658.74|653.54|656.2|651|709
1666122600000|2022-10-18 19:50:00|658.69|653.49|660.33|655.13|660.88|655.68|657.83|652.63|867
1666122900000|2022-10-18 19:55:00|660.32|655.12|660.11|654.91|660.35|655.15|658.17|652.97|779
1666123200000|2022-10-18 20:00:00|660.24|655.04|661.95|656.75|663.78|658.58|659.28|654.08|965
1666123500000|2022-10-18 20:05:00|662.14|656.94|662.06|656.86|662.72|657.52|659.98|654.78|844
1666123800000|2022-10-18 20:10:00|661.96|656.76|661.42|656.22|662.47|657.27|660.93|655.73|636
1666124100000|2022-10-18 20:15:00|661.38|656.18|662.61|657.41|663.29|658.09|661.21|656.01|667
1666124400000|2022-10-18 20:20:00|662.76|657.56|662.17|656.97|663.39|658.19|661.4|656.2|548
1666124700000|2022-10-18 20:25:00|662.18|656.98|663.26|658.06|663.35|658.15|661.24|656.04|523
1666125000000|2022-10-18 20:30:00|663.28|658.08|663.63|658.43|664|658.8|662.67|657.47|579
1666125300000|2022-10-18 20:35:00|663.61|658.41|663.64|658.44|663.78|658.58|662.51|657.31|457
1666125600000|2022-10-18 20:40:00|663.63|658.43|666.16|660.96|668.07|662.87|663.54|658.34|812
1666125900000|2022-10-18 20:45:00|666.11|660.91|665.36|660.16|668.41|663.21|664.95|659.75|782
1666126200000|2022-10-18 20:50:00|665.34|660.14|664.47|659.27|665.98|660.78|663.36|658.16|666
1666126500000|2022-10-18 20:55:00|664.48|659.28|663.73|658.53|665.14|659.94|663.3|658.1|574
1666126800000|2022-10-18 21:00:00|663.71|658.51|663.44|658.24|664.2|659|662.18|656.98|427
1666127100000|2022-10-18 21:05:00|663.45|658.25|661.65|656.45|664.18|658.98|661.63|656.43|321
1666127400000|2022-10-18 21:10:00|661.68|656.48|663.05|657.85|663.61|658.41|661.64|656.44|372
1666127700000|2022-10-18 21:15:00|663.06|657.86|663.17|657.97|664.17|658.97|663.02|657.82|272
1666128000000|2022-10-18 21:20:00|663.18|657.98|661.43|656.23|663.19|657.99|661.31|656.11|272
1666128300000|2022-10-18 21:25:00|661.42|656.22|660.95|655.75|661.48|656.28|660.68|655.48|237
1666128600000|2022-10-18 21:30:00|660.94|655.74|660.67|655.47|661.68|656.48|660.35|655.15|266
1666128900000|2022-10-18 21:35:00|660.66|655.46|659.52|654.32|660.77|655.57|659.52|654.32|244
1666129200000|2022-10-18 21:40:00|659.53|654.33|659.31|654.11|659.63|654.43|659.22|654.02|212
1666129500000|2022-10-18 21:45:00|659.29|654.09|659.36|654.16|659.39|654.19|659.1|653.9|221
1666129800000|2022-10-18 21:50:00|659.37|654.17|659.18|653.98|659.48|654.28|659.05|653.85|120
1666130100000|2022-10-18 21:55:00|659.16|653.96|659.11|653.91|659.49|654.29|656.97|651.77|356
1666130400000|2022-10-18 22:00:00|659.03|653.83|660.61|655.41|660.74|655.54|657.6|652.4|542
1666130700000|2022-10-18 22:05:00|660.59|655.39|659.21|654.01|661.37|656.17|658.94|653.74|521
1666131000000|2022-10-18 22:10:00|659.24|654.04|659.27|654.07|660.61|655.41|658.99|653.79|427
1666131300000|2022-10-18 22:15:00|659.25|654.05|660.32|655.12|661.39|656.19|659.25|654.05|371
1666131600000|2022-10-18 22:20:00|660.33|655.13|660.92|655.72|661.25|656.05|659.91|654.71|379
1666131900000|2022-10-18 22:25:00|660.91|655.71|661.05|655.85|661.5|656.3|660.11|654.91|433
1666132200000|2022-10-18 22:30:00|661.06|655.86|662.13|656.93|662.51|657.31|661.02|655.82|418
1666132500000|2022-10-18 22:35:00|662.15|656.95|660.34|655.14|662.32|657.12|660.15|654.95|362
1666132800000|2022-10-18 22:40:00|660.37|655.17|660.43|655.23|661.2|656|660.14|654.94|476
1666133100000|2022-10-18 22:45:00|660.47|655.27|660.95|655.75|661.12|655.92|660.17|654.97|297
1666133400000|2022-10-18 22:50:00|660.91|655.71|662.28|657.08|663.01|657.81|660.88|655.68|489
1666133700000|2022-10-18 22:55:00|662.29|657.09|662.23|657.03|662.4|657.2|661.49|656.29|309
1666134000000|2022-10-18 23:00:00|662.42|657.22|660.28|655.08|663.06|657.86|660.26|655.06|414
1666134300000|2022-10-18 23:05:00|660.29|655.09|661.33|656.13|662.41|657.21|658.96|653.76|555
1666134600000|2022-10-18 23:10:00|661.31|656.11|661.81|656.61|661.81|656.61|659.96|654.76|499
1666134900000|2022-10-18 23:15:00|661.99|656.79|660.53|655.33|662.43|657.23|660.53|655.33|408
1666135200000|2022-10-18 23:20:00|660.42|655.22|659.41|654.21|661.42|656.22|658.41|653.21|571
1666135500000|2022-10-18 23:25:00|659.51|654.31|658.6|653.4|659.51|654.31|658.46|653.26|407
1666135800000|2022-10-18 23:30:00|658.57|653.37|661.16|655.96|661.43|656.23|658.27|653.07|425
1666136100000|2022-10-18 23:35:00|661.14|655.94|658.47|653.27|661.14|655.94|657.44|652.24|536
1666136400000|2022-10-18 23:40:00|658.54|653.34|657.37|652.17|658.64|653.44|657.04|651.84|452
1666136700000|2022-10-18 23:45:00|657.44|652.24|657.44|652.24|658.25|653.05|656.79|651.59|520
1666137000000|2022-10-18 23:50:00|657.45|652.25|656.98|651.78|657.76|652.56|656.91|651.71|340
1666137300000|2022-10-18 23:55:00|656.93|651.73|655.01|649.81|656.96|651.76|654.72|649.52|556
1666137600000|2022-10-19 00:00:00|654.99|649.79|661.43|656.23|662.7|657.5|654.91|649.71|826
1666137900000|2022-10-19 00:05:00|661.45|656.25|660.09|654.89|663.11|657.91|659.38|654.18|728
1666138200000|2022-10-19 00:10:00|660.11|654.91|658.95|653.75|660.32|655.12|658.64|653.44|662
1666138500000|2022-10-19 00:15:00|658.92|653.72|660.01|654.81|660.11|654.91|657.31|652.11|664
1666138800000|2022-10-19 00:20:00|660.02|654.82|660.54|655.34|660.68|655.48|659.18|653.98|588
1666139100000|2022-10-19 00:25:00|660.55|655.35|660.64|655.44|661.19|655.99|659.4|654.2|510
1666139400000|2022-10-19 00:30:00|660.7|655.5|661.68|656.48|661.77|656.57|660.53|655.33|496
1666139700000|2022-10-19 00:35:00|661.66|656.46|659.31|654.11|663.05|657.85|658.91|653.71|538
1666140000000|2022-10-19 00:40:00|659.26|654.06|658.22|653.02|659.47|654.27|657.44|652.24|579
1666140300000|2022-10-19 00:45:00|658.11|652.91|656.28|651.08|658.39|653.19|656.15|650.95|686
1666140600000|2022-10-19 00:50:00|656.3|651.1|654.96|649.76|656.33|651.13|654.75|649.55|679
1666140900000|2022-10-19 00:55:00|654.82|649.62|655.26|650.06|657.26|652.06|653.73|648.53|774
1666141200000|2022-10-19 01:00:00|655.27|650.07|654.99|649.79|655.6|650.4|653.58|648.38|722
1666141500000|2022-10-19 01:05:00|654.98|649.78|656.7|651.5|656.75|651.55|654.02|648.82|544
1666141800000|2022-10-19 01:10:00|656.68|651.48|657.25|652.05|657.65|652.45|656.56|651.36|500
1666142100000|2022-10-19 01:15:00|657.26|652.06|657.01|651.81|657.62|652.42|656.87|651.67|489
1666142400000|2022-10-19 01:20:00|656.99|651.79|655.98|650.78|657.04|651.84|655.2|650|523
1666142700000|2022-10-19 01:25:00|656|650.8|655.85|650.65|656.07|650.87|654.37|649.17|536
1666143000000|2022-10-19 01:30:00|655.93|650.73|656.47|651.27|656.78|651.58|655.9|650.7|526
1666143300000|2022-10-19 01:35:00|656.46|651.26|657.82|652.62|657.85|652.65|655.66|650.46|580
1666143600000|2022-10-19 01:40:00|658.03|652.83|658.41|653.21|658.72|653.52|657.45|652.25|460
1666143900000|2022-10-19 01:45:00|658.42|653.22|656.38|651.18|658.46|653.26|656.32|651.12|451
1666144200000|2022-10-19 01:50:00|656.41|651.21|655.05|649.85|657.07|651.87|654.77|649.57|376
1666144500000|2022-10-19 01:55:00|655.06|649.86|654.75|649.55|655.17|649.97|654.68|649.48|361
1666144800000|2022-10-19 02:00:00|654.78|649.58|652.64|647.44|654.99|649.79|652.35|647.15|442
1666145100000|2022-10-19 02:05:00|652.62|647.42|651.97|646.77|653.03|647.83|651.97|646.77|450
1666145400000|2022-10-19 02:10:00|651.99|646.79|652.94|647.74|653.35|648.15|651.06|645.86|541
1666145700000|2022-10-19 02:15:00|652.97|647.77|652.3|647.1|653.13|647.93|651.97|646.77|453
1666146000000|2022-10-19 02:20:00|652.31|647.11|651.07|645.87|652.35|647.15|649.97|644.77|486
1666146300000|2022-10-19 02:25:00|651.1|645.9|650.33|645.13|651.79|646.59|650.29|645.09|447
1666146600000|2022-10-19 02:30:00|650.34|645.14|648.54|643.34|651.04|645.84|648.43|643.23|522
1666146900000|2022-10-19 02:35:00|648.56|643.36|649.23|644.03|649.59|644.39|648.49|643.29|476
1666147200000|2022-10-19 02:40:00|649.26|644.06|649.71|644.51|649.9|644.7|648.85|643.65|407
1666147500000|2022-10-19 02:45:00|649.6|644.4|651.28|646.08|651.37|646.17|648.97|643.77|505
1666147800000|2022-10-19 02:50:00|651.31|646.11|651.32|646.12|651.59|646.39|650.3|645.1|339
1666148100000|2022-10-19 02:55:00|651.33|646.13|651.57|646.37|651.63|646.43|650.28|645.08|411
1666148400000|2022-10-19 03:00:00|651.58|646.38|652.31|647.11|652.45|647.25|651.19|645.99|359
1666148700000|2022-10-19 03:05:00|652.25|647.05|651|645.8|652.56|647.36|650.84|645.64|386
1666149000000|2022-10-19 03:10:00|651.05|645.85|650.92|645.72|651.55|646.35|650.86|645.66|390
1666149300000|2022-10-19 03:15:00|650.91|645.71|651.87|646.67|652.18|646.98|649.89|644.69|353
1666149600000|2022-10-19 03:20:00|651.82|646.62|650.53|645.33|653.11|647.91|650.53|645.33|531
1666149900000|2022-10-19 03:25:00|650.44|645.24|651.35|646.15|651.62|646.42|649.9|644.7|361
1666150200000|2022-10-19 03:30:00|651.36|646.16|651.77|646.57|651.82|646.62|650.11|644.91|408
1666150500000|2022-10-19 03:35:00|651.79|646.59|651.12|645.92|652.42|647.22|651.04|645.84|316
1666150800000|2022-10-19 03:40:00|651.05|645.85|651.66|646.46|651.83|646.63|651.05|645.85|299
1666151100000|2022-10-19 03:45:00|651.7|646.5|651.2|646|652.57|647.37|651.1|645.9|415
1666151400000|2022-10-19 03:50:00|651.23|646.03|651.08|645.88|651.44|646.24|650.78|645.58|264
1666151700000|2022-10-19 03:55:00|651.09|645.89|649.73|644.53|651.35|646.15|649.63|644.43|198
1666152000000|2022-10-19 04:00:00|649.75|644.55|650.29|645.09|650.47|645.27|649.61|644.41|354
1666152300000|2022-10-19 04:05:00|650.3|645.1|648.87|643.67|650.38|645.18|648.87|643.67|411
1666152600000|2022-10-19 04:10:00|648.91|643.71|648.19|642.99|648.95|643.75|647.05|641.85|385
1666152900000|2022-10-19 04:15:00|648.22|643.02|649.82|644.62|649.88|644.68|647.88|642.68|352
1666153200000|2022-10-19 04:20:00|649.86|644.66|649.08|643.88|650.5|645.3|648.75|643.55|428
1666153500000|2022-10-19 04:25:00|649.02|643.82|648.31|643.11|649.3|644.1|648.17|642.97|491
1666153800000|2022-10-19 04:30:00|648.3|643.1|647.81|642.61|649.01|643.81|647.67|642.47|500
1666154100000|2022-10-19 04:35:00|647.79|642.59|647.21|642.01|648.14|642.94|646.72|641.52|456
1666154400000|2022-10-19 04:40:00|647.24|642.04|647.51|642.31|647.92|642.72|647.1|641.9|292
1666154700000|2022-10-19 04:45:00|647.53|642.33|648.32|643.12|648.83|643.63|646.9|641.7|385
1666155000000|2022-10-19 04:50:00|648.34|643.14|647.55|642.35|648.57|643.37|647.37|642.17|385
1666155300000|2022-10-19 04:55:00|647.54|642.34|647.96|642.76|648.1|642.9|646.75|641.55|322
1666155600000|2022-10-19 05:00:00|647.95|642.75|649.27|644.07|649.98|644.78|647.86|642.66|428
1666155900000|2022-10-19 05:05:00|649.31|644.11|649.4|644.2|649.99|644.79|648.98|643.78|372
1666156200000|2022-10-19 05:10:00|649.43|644.23|650.55|645.35|651.66|646.46|649.4|644.2|467
1666156500000|2022-10-19 05:15:00|650.62|645.42|650.92|645.72|651.36|646.16|649.9|644.7|399
1666156800000|2022-10-19 05:20:00|650.96|645.76|651.11|645.91|651.45|646.25|650.18|644.98|453
1666157100000|2022-10-19 05:25:00|651.07|645.87|650.27|645.07|651.17|645.97|650.13|644.93|381
1666157400000|2022-10-19 05:30:00|650.29|645.09|649.95|644.75|650.72|645.52|649.59|644.39|367
1666157700000|2022-10-19 05:35:00|649.77|644.57|649.02|643.82|650.23|645.03|648.95|643.75|417
1666158000000|2022-10-19 05:40:00|648.98|643.78|649|643.8|649.54|644.34|648.21|643.01|394
1666158300000|2022-10-19 05:45:00|648.96|643.76|648.06|642.86|649.12|643.92|648.05|642.85|385
1666158600000|2022-10-19 05:50:00|648.05|642.85|649.24|644.04|649.54|644.34|647.89|642.69|456
1666158900000|2022-10-19 05:55:00|649.27|644.07|647.53|642.33|650.13|644.93|646.96|641.76|434
1666159200000|2022-10-19 06:00:00|647.49|642.29|646.36|641.16|647.5|642.3|646.1|640.9|476
1666159500000|2022-10-19 06:05:00|646.34|641.14|646.19|640.99|646.66|641.46|645.35|640.15|431
1666159800000|2022-10-19 06:10:00|646.23|641.03|648.08|642.88|648.18|642.98|646.09|640.89|409
1666160100000|2022-10-19 06:15:00|648|642.8|649.32|644.12|649.44|644.24|647.92|642.72|407
1666160400000|2022-10-19 06:20:00|649.3|644.1|648.3|643.1|650.69|645.49|648.3|643.1|447
1666160700000|2022-10-19 06:25:00|648.31|643.11|645.03|639.83|648.61|643.41|644.77|639.57|704
1666161000000|2022-10-19 06:30:00|645|639.8|645.09|639.89|647.14|641.94|643.67|638.47|670
1666161300000|2022-10-19 06:35:00|645.07|639.87|645.29|640.09|646.15|640.95|644.36|639.16|548
1666161600000|2022-10-19 06:40:00|645.3|640.1|643.16|637.96|645.34|640.14|641.32|636.12|767
1666161900000|2022-10-19 06:45:00|643.07|637.87|644.64|639.44|644.71|639.51|642.92|637.72|538
1666162200000|2022-10-19 06:50:00|644.67|639.47|644.94|639.74|645.17|639.97|644.29|639.09|446
1666162500000|2022-10-19 06:55:00|644.92|639.72|643.31|638.11|645.14|639.94|643.14|637.94|486
1666162800000|2022-10-19 07:00:00|643.48|638.28|641.95|636.75|644.3|639.1|641.95|636.75|576
1666163100000|2022-10-19 07:05:00|641.94|636.74|642.94|637.74|643.09|637.89|641.26|636.06|646
1666163400000|2022-10-19 07:10:00|642.93|637.73|643.41|638.21|644.34|639.14|642.56|637.36|542
1666163700000|2022-10-19 07:15:00|643.43|638.23|646|640.8|646.31|641.11|643.07|637.87|465
1666164000000|2022-10-19 07:20:00|645.98|640.78|644.94|639.74|646.3|641.1|644.83|639.63|484
1666164300000|2022-10-19 07:25:00|644.88|639.68|644.95|639.75|645.4|640.2|644.31|639.11|463
1666164600000|2022-10-19 07:30:00|644.92|639.72|643.46|638.26|645.23|640.03|642.7|637.5|452
1666164900000|2022-10-19 07:35:00|643.44|638.24|644.73|639.53|644.85|639.65|643.28|638.08|438
1666165200000|2022-10-19 07:40:00|644.77|639.57|646.13|640.93|646.76|641.56|644.69|639.49|405
1666165500000|2022-10-19 07:45:00|646.1|640.9|645.3|640.1|646.58|641.38|645.15|639.95|484
1666165800000|2022-10-19 07:50:00|645.34|640.14|649.02|643.82|649.49|644.29|645.25|640.05|568
1666166100000|2022-10-19 07:55:00|649.04|643.84|649.13|643.93|650.09|644.89|648.07|642.87|519
1666166400000|2022-10-19 08:00:00|649.1|643.9|650.11|644.91|650.9|645.7|648.05|642.85|645
1666166700000|2022-10-19 08:05:00|650.1|644.9|647.2|642|650.62|645.42|647.14|641.94|571
1666167000000|2022-10-19 08:10:00|647.19|641.99|644.78|639.58|647.24|642.04|644.73|639.53|526
1666167300000|2022-10-19 08:15:00|644.79|639.59|642.8|637.6|645.08|639.88|642.75|637.55|591
1666167600000|2022-10-19 08:20:00|642.82|637.62|642.27|637.07|643.13|637.93|641.26|636.06|573
1666167900000|2022-10-19 08:25:00|642.25|637.05|642.41|637.21|643.69|638.49|641.34|636.14|495
1666168200000|2022-10-19 08:30:00|642.36|637.16|644.5|639.3|644.77|639.57|642.18|636.98|486
1666168500000|2022-10-19 08:35:00|644.52|639.32|646.87|641.67|649.3|644.1|644.37|639.17|623
1666168800000|2022-10-19 08:40:00|646.86|641.66|650.96|645.76|651.51|646.31|646.86|641.66|642
1666169100000|2022-10-19 08:45:00|650.8|645.6|650.84|645.64|651.33|646.13|649.63|644.43|570
1666169400000|2022-10-19 08:50:00|650.88|645.68|656.19|650.99|656.35|651.15|650.16|644.96|702
1666169700000|2022-10-19 08:55:00|656.21|651.01|653.07|647.87|657.96|652.76|652.78|647.58|790
1666170000000|2022-10-19 09:00:00|652.85|647.65|654.82|649.62|655.83|650.63|652.74|647.54|607
1666170300000|2022-10-19 09:05:00|654.8|649.6|656.82|651.62|657.33|652.13|654.67|649.47|655
1666170600000|2022-10-19 09:10:00|656.8|651.6|656.74|651.54|657.04|651.84|655.69|650.49|592
1666170900000|2022-10-19 09:15:00|656.73|651.53|653.88|648.68|657.69|652.49|653.78|648.58|520
1666171200000|2022-10-19 09:20:00|653.85|648.65|654.16|648.96|655.04|649.84|653.21|648.01|573
1666171500000|2022-10-19 09:25:00|654.01|648.81|652.89|647.69|654.01|648.81|652.47|647.27|637
1666171800000|2022-10-19 09:30:00|652.93|647.73|655.18|649.98|655.61|650.41|652.89|647.69|616
1666172100000|2022-10-19 09:35:00|655.15|649.95|656.27|651.07|656.66|651.46|654.73|649.53|523
1666172400000|2022-10-19 09:40:00|656.19|650.99|655.76|650.56|656.95|651.75|655.67|650.47|451
1666172700000|2022-10-19 09:45:00|655.77|650.57|654.9|649.7|655.77|650.57|653.86|648.66|542
1666173000000|2022-10-19 09:50:00|654.86|649.66|655.81|650.61|656.07|650.87|654.78|649.58|450
1666173300000|2022-10-19 09:55:00|655.82|650.62|655.56|650.36|656.54|651.34|655.01|649.81|456
1666173600000|2022-10-19 10:00:00|655.58|650.38|654.24|649.04|655.65|650.45|653.9|648.7|498
1666173900000|2022-10-19 10:05:00|654.27|649.07|653.82|648.62|654.57|649.37|653.42|648.22|392
1666174200000|2022-10-19 10:10:00|653.85|648.65|652.8|647.6|653.9|648.7|652.77|647.57|402
1666174500000|2022-10-19 10:15:00|652.82|647.62|653.77|648.57|653.9|648.7|652.18|646.98|354
1666174800000|2022-10-19 10:20:00|653.88|648.68|653.95|648.75|654.01|648.81|652.82|647.62|449
1666175100000|2022-10-19 10:25:00|653.89|648.69|653.03|647.83|654.22|649.02|652.94|647.74|410
1666175400000|2022-10-19 10:30:00|653.02|647.82|653.87|648.67|654|648.8|652.73|647.53|372
1666175700000|2022-10-19 10:35:00|653.9|648.7|654.52|649.32|655.47|650.27|653.83|648.63|329
1666176000000|2022-10-19 10:40:00|654.67|649.47|652.85|647.65|655.03|649.83|652.85|647.65|459
1666176300000|2022-10-19 10:45:00|652.92|647.72|654.94|649.74|654.94|649.74|652.66|647.46|569
1666176600000|2022-10-19 10:50:00|654.97|649.77|653.77|648.57|655.86|650.66|653.7|648.5|465
1666176900000|2022-10-19 10:55:00|653.69|648.49|654.43|649.23|654.67|649.47|653.08|647.88|378
1666177200000|2022-10-19 11:00:00|654.46|649.26|654.62|649.42|655.13|649.93|654.08|648.88|410
1666177500000|2022-10-19 11:05:00|654.64|649.44|654.11|648.91|654.68|649.48|653.93|648.73|383
1666177800000|2022-10-19 11:10:00|654.08|648.88|650.17|644.97|654.16|648.96|649.34|644.14|623
1666178100000|2022-10-19 11:15:00|650.35|645.15|648.23|643.03|651.52|646.32|648.22|643.02|816
1666178400000|2022-10-19 11:20:00|648.24|643.04|650.13|644.93|650.48|645.28|647.96|642.76|669
1666178700000|2022-10-19 11:25:00|650.19|644.99|648.4|643.2|650.39|645.19|648.32|643.12|626
1666179000000|2022-10-19 11:30:00|648.39|643.19|648.68|643.48|648.71|643.51|647.21|642.01|628
1666179300000|2022-10-19 11:35:00|648.65|643.45|650.28|645.08|650.79|645.59|648.64|643.44|557
1666179600000|2022-10-19 11:40:00|650.3|645.1|650.59|645.39|651|645.8|649.26|644.06|570
1666179900000|2022-10-19 11:45:00|650.58|645.38|650.87|645.67|651.03|645.83|650.25|645.05|553
1666180200000|2022-10-19 11:50:00|650.89|645.69|649.48|644.28|651.02|645.82|649.15|643.95|540
1666180500000|2022-10-19 11:55:00|649.45|644.25|651.29|646.09|651.4|646.2|649.29|644.09|506
1666180800000|2022-10-19 12:00:00|651.35|646.15|648.37|643.17|651.35|646.15|647.96|642.76|654
1666181100000|2022-10-19 12:05:00|648.39|643.19|646|640.8|648.63|643.43|645.56|640.36|807
1666181400000|2022-10-19 12:10:00|646.01|640.81|648.29|643.09|648.99|643.79|645.81|640.61|615
1666181700000|2022-10-19 12:15:00|648.33|643.13|648.38|643.18|648.65|643.45|647.88|642.68|581
1666182000000|2022-10-19 12:20:00|648.36|643.16|647.38|642.18|648.36|643.16|646.96|641.76|579
1666182300000|2022-10-19 12:25:00|647.35|642.15|646.58|641.38|648.27|643.07|645.38|640.18|600
1666182600000|2022-10-19 12:30:00|646.54|641.34|646.31|641.11|646.65|641.45|644.44|639.24|722
1666182900000|2022-10-19 12:35:00|646.23|641.03|646.56|641.36|646.8|641.6|646.01|640.81|506
1666183200000|2022-10-19 12:40:00|646.59|641.39|647.02|641.82|647.85|642.65|646.42|641.22|508
1666183500000|2022-10-19 12:45:00|647.07|641.87|647.75|642.55|647.78|642.58|647.07|641.87|517
1666183800000|2022-10-19 12:50:00|647.74|642.54|648.65|643.45|648.8|643.6|647.56|642.36|491
1666184100000|2022-10-19 12:55:00|648.62|643.42|649.14|643.94|649.27|644.07|648.34|643.14|528
1666184400000|2022-10-19 13:00:00|649.12|643.92|648.12|642.92|649.31|644.11|647.62|642.42|525
1666184700000|2022-10-19 13:05:00|648.11|642.91|646.36|641.16|648.21|643.01|645.4|640.2|597
1666185000000|2022-10-19 13:10:00|646.28|641.08|646.07|640.87|646.43|641.23|645.55|640.35|554
1666185300000|2022-10-19 13:15:00|645.91|640.71|647.74|642.54|647.83|642.63|645.68|640.48|483
1666185600000|2022-10-19 13:20:00|647.73|642.53|649.98|644.78|650.21|645.01|647.01|641.81|556
1666185900000|2022-10-19 13:25:00|649.7|644.5|649.12|643.92|650.13|644.93|648.75|643.55|423
1666186200000|2022-10-19 13:30:00|649.19|643.99|653.12|647.92|653.44|648.24|649.08|643.88|781
1666186500000|2022-10-19 13:35:00|653.14|647.94|653.22|648.02|654.9|649.7|652.22|647.02|778
1666186800000|2022-10-19 13:40:00|653.19|647.99|649.52|644.32|653.69|648.49|647.05|641.85|887
1666187100000|2022-10-19 13:45:00|649.46|644.26|648.06|642.86|651.16|645.96|647.13|641.93|856
1666187400000|2022-10-19 13:50:00|648.04|642.84|651.19|645.99|652|646.8|647.76|642.56|929
1666187700000|2022-10-19 13:55:00|651.2|646|650.46|645.26|652.03|646.83|648.65|643.45|853
1666188000000|2022-10-19 14:00:00|650.14|644.94|652.35|647.15|652.47|647.27|648.7|643.5|855
1666188300000|2022-10-19 14:05:00|652.21|647.01|654.05|648.85|654.41|649.21|652.1|646.9|739
1666188600000|2022-10-19 14:10:00|654.06|648.86|657.72|652.52|658.17|652.97|653.85|648.65|789
1666188900000|2022-10-19 14:15:00|657.66|652.46|658.18|652.98|660.27|655.07|656.9|651.7|773
1666189200000|2022-10-19 14:20:00|658.16|652.96|660.3|655.1|661.29|656.09|657.13|651.93|913
1666189500000|2022-10-19 14:25:00|660.31|655.11|662.35|657.15|663.32|658.12|659.08|653.88|916
1666189800000|2022-10-19 14:30:00|662.31|657.11|660.49|655.29|663.31|658.11|659.86|654.66|897
1666190100000|2022-10-19 14:35:00|660.51|655.31|663.18|657.98|663.51|658.31|660.4|655.2|711
1666190400000|2022-10-19 14:40:00|663.21|658.01|662.27|657.07|663.46|658.26|661|655.8|845
1666190700000|2022-10-19 14:45:00|662.3|657.1|666.11|660.91|667.57|662.37|662.23|657.03|883
1666191000000|2022-10-19 14:50:00|666.06|660.86|665.86|660.66|669.34|664.14|665.08|659.88|901
1666191300000|2022-10-19 14:55:00|665.85|660.65|664.27|659.07|665.85|660.65|663.85|658.65|906
1666191600000|2022-10-19 15:00:00|664.24|659.04|667.31|662.11|667.36|662.16|663.51|658.31|914
1666191900000|2022-10-19 15:05:00|667.23|662.03|670.43|665.23|670.56|665.36|667.14|661.94|943
1666192200000|2022-10-19 15:10:00|670.29|665.09|673.22|668.02|674.46|669.26|670.2|665|981
1666192500000|2022-10-19 15:15:00|673.19|667.99|677.43|672.23|677.98|672.78|672.06|666.86|997
1666192800000|2022-10-19 15:20:00|677.25|672.05|674.62|669.42|679.33|674.13|674.49|669.29|1018
1666193100000|2022-10-19 15:25:00|674.72|669.52|674.28|669.08|677.05|671.85|674.03|668.83|902
1666193400000|2022-10-19 15:30:00|674.15|668.95|673.54|668.34|676.02|670.82|673.26|668.06|892
1666193700000|2022-10-19 15:35:00|673.61|668.41|669.25|664.05|673.61|668.41|669.23|664.03|947
1666194000000|2022-10-19 15:40:00|669.16|663.96|672.45|667.25|672.88|667.68|669.09|663.89|936
1666194300000|2022-10-19 15:45:00|672.4|667.2|666.76|661.56|672.7|667.5|666.34|661.14|950
1666194600000|2022-10-19 15:50:00|666.7|661.5|674.05|668.85|674.07|668.87|666.66|661.46|867
1666194900000|2022-10-19 15:55:00|674.09|668.89|669.91|664.71|674.46|669.26|668.03|662.83|947
1666195200000|2022-10-19 16:00:00|669.93|664.73|672.13|666.93|672.23|667.03|667.8|662.6|885
1666195500000|2022-10-19 16:05:00|672.09|666.89|670.27|665.07|673.05|667.85|669.35|664.15|790
1666195800000|2022-10-19 16:10:00|670.31|665.11|671.35|666.15|671.68|666.48|669.81|664.61|731
1666196100000|2022-10-19 16:15:00|671.37|666.17|672.33|667.13|673.7|668.5|671.27|666.07|781
1666196400000|2022-10-19 16:20:00|672.34|667.14|671.82|666.62|674.14|668.94|671.35|666.15|776
1666196700000|2022-10-19 16:25:00|671.85|666.65|672.3|667.1|674.56|669.36|671.45|666.25|812
1666197000000|2022-10-19 16:30:00|672.33|667.13|672.74|667.54|675.31|670.11|672.2|667|776
1666197300000|2022-10-19 16:35:00|672.51|667.31|670.38|665.18|672.87|667.67|668.45|663.25|776
1666197600000|2022-10-19 16:40:00|670.39|665.19|668.72|663.52|672.57|667.37|668.28|663.08|843
1666197900000|2022-10-19 16:45:00|668.67|663.47|668.13|662.93|669.49|664.29|666.48|661.28|887
1666198200000|2022-10-19 16:50:00|668.16|662.96|671.36|666.16|671.91|666.71|667.74|662.54|745
1666198500000|2022-10-19 16:55:00|671.37|666.17|671.47|666.27|671.62|666.42|670.32|665.12|570
1666198800000|2022-10-19 17:00:00|671.51|666.31|668.2|663|672.57|667.37|667.73|662.53|795
1666199100000|2022-10-19 17:05:00|667.95|662.75|671.4|666.2|671.77|666.57|667.28|662.08|824
1666199400000|2022-10-19 17:10:00|671.39|666.19|669.49|664.29|671.52|666.32|668.11|662.91|854
1666199700000|2022-10-19 17:15:00|669.45|664.25|672.36|667.16|672.64|667.44|669.4|664.2|692
1666200000000|2022-10-19 17:20:00|672.63|667.43|671.99|666.79|675.27|670.07|671.99|666.79|762
1666200300000|2022-10-19 17:25:00|672.18|666.98|673.32|668.12|674.66|669.46|671.71|666.51|745
1666200600000|2022-10-19 17:30:00|673.35|668.15|674.1|668.9|674.7|669.5|672.43|667.23|625
1666200900000|2022-10-19 17:35:00|674.05|668.85|673.93|668.73|676.61|671.41|673.77|668.57|655
1666201200000|2022-10-19 17:40:00|673.88|668.68|674.93|669.73|675.33|670.13|673.77|668.57|602
1666201500000|2022-10-19 17:45:00|675|669.8|674.14|668.94|675.5|670.3|673.31|668.11|735
1666201800000|2022-10-19 17:50:00|674.12|668.92|673.15|667.95|674.61|669.41|672.46|667.26|722
1666202100000|2022-10-19 17:55:00|673.24|668.04|672.2|667|673.54|668.34|672.2|667|559
1666202400000|2022-10-19 18:00:00|672.26|667.06|671.46|666.26|672.8|667.6|670.49|665.29|793
1666202700000|2022-10-19 18:05:00|671.41|666.21|671.25|666.05|673.09|667.89|671.18|665.98|647
1666203000000|2022-10-19 18:10:00|671.27|666.07|671.4|666.2|671.62|666.42|670.85|665.65|557
1666203300000|2022-10-19 18:15:00|671.43|666.23|670.05|664.85|672.06|666.86|669.85|664.65|568
1666203600000|2022-10-19 18:20:00|670.08|664.88|669.45|664.25|670.35|665.15|668|662.8|589
1666203900000|2022-10-19 18:25:00|669.6|664.4|670.45|665.25|671.36|666.16|669.45|664.25|609
1666204200000|2022-10-19 18:30:00|670.47|665.27|671.12|665.92|671.2|666|669.24|664.04|540
1666204500000|2022-10-19 18:35:00|670.8|665.6|669.16|663.96|671.1|665.9|668.96|663.76|440
1666204800000|2022-10-19 18:40:00|669.11|663.91|670.39|665.19|670.52|665.32|668.15|662.95|651
1666205100000|2022-10-19 18:45:00|670.24|665.04|673.34|668.14|674.51|669.31|669.49|664.29|784
1666205400000|2022-10-19 18:50:00|673.25|668.05|669.8|664.6|673.52|668.32|669.01|663.81|793
1666205700000|2022-10-19 18:55:00|669.9|664.7|669.58|664.38|670.85|665.65|667.76|662.56|692
1666206000000|2022-10-19 19:00:00|669.52|664.32|670.98|665.78|671.45|666.25|668.89|663.69|713
1666206300000|2022-10-19 19:05:00|671.05|665.85|669.97|664.77|671.24|666.04|668.76|663.56|702
1666206600000|2022-10-19 19:10:00|669.92|664.72|669.47|664.27|670.22|665.02|668.86|663.66|653
1666206900000|2022-10-19 19:15:00|669.46|664.26|670.86|665.66|671.32|666.12|669.34|664.14|759
1666207200000|2022-10-19 19:20:00|670.75|665.55|670.06|664.86|671.09|665.89|669.87|664.67|598
1666207500000|2022-10-19 19:25:00|670.13|664.93|668.89|663.69|671|665.8|668.14|662.94|674
1666207800000|2022-10-19 19:30:00|668.84|663.64|669.86|664.66|670.21|665.01|668.41|663.21|652
1666208100000|2022-10-19 19:35:00|669.9|664.7|669.97|664.77|670.6|665.4|669.56|664.36|609
1666208400000|2022-10-19 19:40:00|670.07|664.87|671.12|665.92|671.32|666.12|670|664.8|632
1666208700000|2022-10-19 19:45:00|671.24|666.04|669.86|664.66|671.32|666.12|669.37|664.17|646
1666209000000|2022-10-19 19:50:00|669.87|664.67|669.95|664.75|670.08|664.88|669.12|663.92|638
1666209300000|2022-10-19 19:55:00|669.9|664.7|671.21|666.01|671.27|666.07|669.47|664.27|442
1666209600000|2022-10-19 20:00:00|671.16|665.96|672.7|667.5|672.7|667.5|670.17|664.97|539
1666209900000|2022-10-19 20:05:00|672.67|667.47|668.87|663.67|673.68|668.48|667.11|661.91|991
1666210200000|2022-10-19 20:10:00|668.85|663.65|668.49|663.29|669.31|664.11|668.24|663.04|597
1666210500000|2022-10-19 20:15:00|668.51|663.31|668.14|662.94|668.61|663.41|666.68|661.48|564
1666210800000|2022-10-19 20:20:00|668.2|663|667.6|662.4|668.44|663.24|667.44|662.24|551
1666211100000|2022-10-19 20:25:00|667.68|662.48|669.09|663.89|670.65|665.45|667.63|662.43|493
1666211400000|2022-10-19 20:30:00|669.03|663.83|671.49|666.29|671.72|666.52|668.96|663.76|442
1666211700000|2022-10-19 20:35:00|671.47|666.27|671.15|665.95|672.14|666.94|670.67|665.47|371
1666212000000|2022-10-19 20:40:00|671.13|665.93|669.81|664.61|671.58|666.38|669.46|664.26|358
1666212300000|2022-10-19 20:45:00|669.82|664.62|669.97|664.77|670.28|665.08|669.5|664.3|403
1666212600000|2022-10-19 20:50:00|669.79|664.59|668.48|663.28|670.09|664.89|668.3|663.1|497
1666212900000|2022-10-19 20:55:00|668.47|663.27|669.11|663.91|670.3|665.1|668.44|663.24|392
1666213200000|2022-10-19 21:00:00|669.08|663.88|671.01|665.81|672.27|667.07|669.07|663.87|428
1666213500000|2022-10-19 21:05:00|671.02|665.82|674.34|669.14|674.34|669.14|670.97|665.77|333
1666213800000|2022-10-19 21:10:00|674.31|669.11|672.26|667.06|675.47|670.27|671.52|666.32|333
1666214100000|2022-10-19 21:15:00|672.27|667.07|671.41|666.21|673.05|667.85|671.41|666.21|151
1666214400000|2022-10-19 21:20:00|671.42|666.22|670.29|665.09|671.57|666.37|670.17|664.97|199
1666214700000|2022-10-19 21:25:00|670.26|665.06|669.48|664.28|670.39|665.19|669.37|664.17|253
1666215000000|2022-10-19 21:30:00|669.47|664.27|669.64|664.44|670.32|665.12|669.34|664.14|135
1666215300000|2022-10-19 21:35:00|669.62|664.42|669.47|664.27|669.67|664.47|669.13|663.93|170
1666215600000|2022-10-19 21:40:00|669.46|664.26|668.44|663.24|669.5|664.3|668.42|663.22|144
1666215900000|2022-10-19 21:45:00|668.46|663.26|670.47|665.27|670.48|665.28|668.41|663.21|239
1666216200000|2022-10-19 21:50:00|670.54|665.34|669.68|664.48|671.45|666.25|669.6|664.4|223
1666216500000|2022-10-19 21:55:00|669.67|664.47|669.58|664.38|670.59|665.39|669.58|664.38|252
1666216800000|2022-10-19 22:00:00|669.57|664.37|671.93|666.73|672.61|667.41|668.32|663.12|473
1666217100000|2022-10-19 22:05:00|672.01|666.81|670.39|665.19|672.22|667.02|670.06|664.86|397
1666217400000|2022-10-19 22:10:00|670.35|665.15|671.22|666.02|671.4|666.2|669.98|664.78|356
1666217700000|2022-10-19 22:15:00|671.23|666.03|672.51|667.31|672.66|667.46|671.16|665.96|420
1666218000000|2022-10-19 22:20:00|672.52|667.32|671.68|666.48|672.69|667.49|669.66|664.46|525
1666218300000|2022-10-19 22:25:00|671.71|666.51|670.31|665.11|672.03|666.83|669.1|663.9|482
1666218600000|2022-10-19 22:30:00|670.28|665.08|671.53|666.33|672.17|666.97|670.15|664.95|521
1666218900000|2022-10-19 22:35:00|671.6|666.4|666.21|661.01|671.67|666.47|662.33|657.13|883
1666219200000|2022-10-19 22:40:00|666.23|661.03|661.56|656.36|666.23|661.03|660.44|655.24|880
1666219500000|2022-10-19 22:45:00|661.54|656.34|666.49|661.29|667.67|662.47|660.18|654.98|851
1666219800000|2022-10-19 22:50:00|666.51|661.31|665.74|660.54|667.89|662.69|663.31|658.11|739
1666220100000|2022-10-19 22:55:00|665.73|660.53|666.28|661.08|666.5|661.3|661.37|656.17|768
1666220400000|2022-10-19 23:00:00|666.39|661.19|660.43|655.23|667.28|662.08|660.43|655.23|816
1666220700000|2022-10-19 23:05:00|660.44|655.24|661.01|655.81|662.55|657.35|660.1|654.9|764
1666221000000|2022-10-19 23:10:00|661.04|655.84|660.25|655.05|663.22|658.02|660.18|654.98|659
1666221300000|2022-10-19 23:15:00|660.26|655.06|662.7|657.5|662.77|657.57|658.77|653.57|734
1666221600000|2022-10-19 23:20:00|662.72|657.52|662.23|657.03|663.11|657.91|661|655.8|668
1666221900000|2022-10-19 23:25:00|662.22|657.02|661.08|655.88|662.52|657.32|661.04|655.84|646
1666222200000|2022-10-19 23:30:00|661.06|655.86|661.61|656.41|662.47|657.27|659.34|654.14|655
1666222500000|2022-10-19 23:35:00|661.59|656.39|662.45|657.25|662.7|657.5|659.24|654.04|646
1666222800000|2022-10-19 23:40:00|662.48|657.28|661.37|656.17|662.84|657.64|661.22|656.02|472
1666223100000|2022-10-19 23:45:00|661.33|656.13|660.53|655.33|661.53|656.33|655.21|650.01|824
1666223400000|2022-10-19 23:50:00|660.46|655.26|663.02|657.82|663.02|657.82|658.85|653.65|749
1666223700000|2022-10-19 23:55:00|662.98|657.78|659.67|654.47|663.95|658.75|659.61|654.41|526
1666224000000|2022-10-20 00:00:00|659.65|654.45|658.18|652.98|661.49|656.29|658.02|652.82|726
1666224300000|2022-10-20 00:05:00|658.23|653.03|658.39|653.19|659.86|654.66|656.8|651.6|783
1666224600000|2022-10-20 00:10:00|658.41|653.21|660.98|655.78|661.13|655.93|654.74|649.54|818
1666224900000|2022-10-20 00:15:00|660.97|655.77|660.56|655.36|661.09|655.89|659.03|653.83|640
1666225200000|2022-10-20 00:20:00|660.54|655.34|658.32|653.12|660.67|655.47|658.32|653.12|662
1666225500000|2022-10-20 00:25:00|658.34|653.14|660.07|654.87|660.41|655.21|656.39|651.19|700
1666225800000|2022-10-20 00:30:00|660.04|654.84|656.78|651.58|660.33|655.13|655.99|650.79|705
1666226100000|2022-10-20 00:35:00|656.81|651.61|654.03|648.83|657.23|652.03|652.99|647.79|756
1666226400000|2022-10-20 00:40:00|654.08|648.88|653.18|647.98|656.03|650.83|652.17|646.97|883
1666226700000|2022-10-20 00:45:00|653.2|648|651.11|645.91|655.33|650.13|649.09|643.89|1005
1666227000000|2022-10-20 00:50:00|651.17|645.97|648.38|643.18|651.25|646.05|647.85|642.65|860
1666227300000|2022-10-20 00:55:00|648.47|643.27|648.38|643.18|648.69|643.49|646.72|641.52|802
1666227600000|2022-10-20 01:00:00|648.36|643.16|646.89|641.69|649.63|644.43|646.31|641.11|830
1666227900000|2022-10-20 01:05:00|646.95|641.75|646.75|641.55|647.49|642.29|643.93|638.73|792
1666228200000|2022-10-20 01:10:00|646.86|641.66|647.41|642.21|648.02|642.82|644.89|639.69|768
1666228500000|2022-10-20 01:15:00|647.4|642.2|649.46|644.26|649.91|644.71|646.04|640.84|876
1666228800000|2022-10-20 01:20:00|649.44|644.24|647.3|642.1|649.56|644.36|646.34|641.14|714
1666229100000|2022-10-20 01:25:00|647.25|642.05|646.4|641.2|647.6|642.4|645.8|640.6|630
1666229400000|2022-10-20 01:30:00|646.41|641.21|644.48|639.28|646.68|641.48|644.35|639.15|722
1666229700000|2022-10-20 01:35:00|644.44|639.24|644.37|639.17|645.29|640.09|644.31|639.11|611
1666230000000|2022-10-20 01:40:00|644.41|639.21|643.8|638.6|644.63|639.43|643.38|638.18|562
1666230300000|2022-10-20 01:45:00|643.78|638.58|643.23|638.03|643.95|638.75|642.44|637.24|614
1666230600000|2022-10-20 01:50:00|643.21|638.01|641.84|636.64|643.24|638.04|641.29|636.09|565
1666230900000|2022-10-20 01:55:00|641.85|636.65|640.48|635.28|642|636.8|639.43|634.23|587
1666231200000|2022-10-20 02:00:00|640.49|635.29|638.05|632.85|640.87|635.67|637.56|632.36|601
1666231500000|2022-10-20 02:05:00|638.09|632.89|641.23|636.03|641.35|636.15|637.29|632.09|579
1666231800000|2022-10-20 02:10:00|641.25|636.05|640.05|634.85|641.45|636.25|639.01|633.81|513
1666232100000|2022-10-20 02:15:00|640.07|634.87|641.09|635.89|641.31|636.11|639.35|634.15|661
1666232400000|2022-10-20 02:20:00|641.1|635.9|642.48|637.28|642.6|637.4|640.7|635.5|617
1666232700000|2022-10-20 02:25:00|642.47|637.27|642.57|637.37|643.19|637.99|641.76|636.56|624
1666233000000|2022-10-20 02:30:00|642.53|637.33|641.87|636.67|642.72|637.52|641.19|635.99|412
1666233300000|2022-10-20 02:35:00|641.83|636.63|641.17|635.97|641.96|636.76|640.68|635.48|474
1666233600000|2022-10-20 02:40:00|641.18|635.98|641.7|636.5|641.92|636.72|640.05|634.85|507
1666233900000|2022-10-20 02:45:00|641.58|636.38|640.26|635.06|642.12|636.92|640.2|635|519
1666234200000|2022-10-20 02:50:00|640.27|635.07|643|637.8|643.31|638.11|639.7|634.5|603
1666234500000|2022-10-20 02:55:00|643.01|637.81|645.1|639.9|645.33|640.13|642.85|637.65|595
1666234800000|2022-10-20 03:00:00|645.12|639.92|641.97|636.77|645.17|639.97|641.8|636.6|589
1666235100000|2022-10-20 03:05:00|641.96|636.76|640.31|635.11|642.04|636.84|639.94|634.74|430
1666235400000|2022-10-20 03:10:00|640.3|635.1|640.89|635.69|641.37|636.17|640.2|635|391
1666235700000|2022-10-20 03:15:00|640.96|635.76|641.22|636.02|641.53|636.33|640.9|635.7|392
1666236000000|2022-10-20 03:20:00|641.15|635.95|641.47|636.27|641.96|636.76|640.91|635.71|337
1666236300000|2022-10-20 03:25:00|641.32|636.12|640.92|635.72|641.56|636.36|640.23|635.03|372
1666236600000|2022-10-20 03:30:00|640.94|635.74|640.91|635.71|641.65|636.45|640.43|635.23|502
1666236900000|2022-10-20 03:35:00|640.92|635.72|641.13|635.93|641.47|636.27|640.05|634.85|461
1666237200000|2022-10-20 03:40:00|641.14|635.94|643.14|637.94|643.22|638.02|641.1|635.9|478
1666237500000|2022-10-20 03:45:00|643.16|637.96|643.93|638.73|644.2|639|642.83|637.63|361
1666237800000|2022-10-20 03:50:00|644.07|638.87|643.44|638.24|644.42|639.22|643.15|637.95|391
1666238100000|2022-10-20 03:55:00|643.39|638.19|643.76|638.56|644.03|638.83|643.22|638.02|280
1666238400000|2022-10-20 04:00:00|643.7|638.5|643.34|638.14|643.9|638.7|642.69|637.49|367
1666238700000|2022-10-20 04:05:00|643.38|638.18|643.86|638.66|644.31|639.11|643.33|638.13|374
1666239000000|2022-10-20 04:10:00|643.89|638.69|644.97|639.77|645.02|639.82|643.38|638.18|308
1666239300000|2022-10-20 04:15:00|644.95|639.75|648.4|643.2|650.32|645.12|644.9|639.7|486
1666239600000|2022-10-20 04:20:00|648.37|643.17|649.17|643.97|649.58|644.38|647.16|641.96|753
1666239900000|2022-10-20 04:25:00|649.38|644.18|649.36|644.16|649.52|644.32|648.32|643.12|514
1666240200000|2022-10-20 04:30:00|649.34|644.14|648.96|643.76|649.61|644.41|648.34|643.14|449
1666240500000|2022-10-20 04:35:00|649|643.8|648.88|643.68|649.08|643.88|647.75|642.55|456
1666240800000|2022-10-20 04:40:00|648.85|643.65|649.29|644.09|649.4|644.2|648.02|642.82|385
1666241100000|2022-10-20 04:45:00|649.3|644.1|650.84|645.64|653.82|648.62|648.85|643.65|501
1666241400000|2022-10-20 04:50:00|650.82|645.62|653.36|648.16|653.58|648.38|650.23|645.03|544
1666241700000|2022-10-20 04:55:00|653.39|648.19|654.37|649.17|654.6|649.4|653.19|647.99|488
1666242000000|2022-10-20 05:00:00|654.44|649.24|655.01|649.81|655.44|650.24|654.39|649.19|590
1666242300000|2022-10-20 05:05:00|655.1|649.9|655.47|650.27|655.7|650.5|654.08|648.88|556
1666242600000|2022-10-20 05:10:00|655.44|650.24|658.32|653.12|659.15|653.95|655.44|650.24|640
1666242900000|2022-10-20 05:15:00|658.3|653.1|657.19|651.99|659.36|654.16|657.07|651.87|563
1666243200000|2022-10-20 05:20:00|657.2|652|658.4|653.2|659.23|654.03|656.5|651.3|637
1666243500000|2022-10-20 05:25:00|658.41|653.21|656.65|651.45|658.66|653.46|656.01|650.81|504
1666243800000|2022-10-20 05:30:00|656.63|651.43|656.31|651.11|657.25|652.05|655.78|650.58|470
1666244100000|2022-10-20 05:35:00|656.32|651.12|655.05|649.85|656.43|651.23|654.8|649.6|443
1666244400000|2022-10-20 05:40:00|655.06|649.86|655.32|650.12|655.73|650.53|654.93|649.73|370
1666244700000|2022-10-20 05:45:00|655.33|650.13|654.32|649.12|655.34|650.14|653.15|647.95|486
1666245000000|2022-10-20 05:50:00|654.35|649.15|654.44|649.24|654.48|649.28|652.85|647.65|418
1666245300000|2022-10-20 05:55:00|654.42|649.22|652.26|647.06|654.49|649.29|651.95|646.75|466
1666245600000|2022-10-20 06:00:00|652.27|647.07|650.58|645.38|652.51|647.31|650.58|645.38|575
1666245900000|2022-10-20 06:05:00|650.56|645.36|650.85|645.65|652.1|646.9|650.42|645.22|467
1666246200000|2022-10-20 06:10:00|650.84|645.64|650.19|644.99|651.2|646|650.12|644.92|481
1666246500000|2022-10-20 06:15:00|650.14|644.94|648.38|643.18|650.24|645.04|648.15|642.95|489
1666246800000|2022-10-20 06:20:00|648.35|643.15|646.89|641.69|648.65|643.45|646.71|641.51|426
1666247100000|2022-10-20 06:25:00|646.91|641.71|647.79|642.59|648.14|642.94|646.81|641.61|476
1666247400000|2022-10-20 06:30:00|647.77|642.57|648.05|642.85|648.25|643.05|647.25|642.05|462
1666247700000|2022-10-20 06:35:00|648.08|642.88|647.11|641.91|648.26|643.06|647.02|641.82|478
1666248000000|2022-10-20 06:40:00|647.09|641.89|647.19|641.99|647.96|642.76|646.96|641.76|370
1666248300000|2022-10-20 06:45:00|647.17|641.97|647.38|642.18|647.95|642.75|647|641.8|411
1666248600000|2022-10-20 06:50:00|647.37|642.17|648.25|643.05|648.3|643.1|647.09|641.89|402
1666248900000|2022-10-20 06:55:00|648.3|643.1|648.33|643.13|649.28|644.08|648.14|642.94|356
1666249200000|2022-10-20 07:00:00|648.32|643.12|647.92|642.72|649.32|644.12|647.87|642.67|564
1666249500000|2022-10-20 07:05:00|647.93|642.73|647.68|642.48|648.28|643.08|646.99|641.79|541
1666249800000|2022-10-20 07:10:00|647.74|642.54|647.01|641.81|648.05|642.85|646.95|641.75|549
1666250100000|2022-10-20 07:15:00|647.04|641.84|647.98|642.78|648.2|643|646.93|641.73|541
1666250400000|2022-10-20 07:20:00|648.03|642.83|649.22|644.02|649.22|644.02|648|642.8|457
1666250700000|2022-10-20 07:25:00|649.27|644.07|649.56|644.36|650.5|645.3|649.19|643.99|513
1666251000000|2022-10-20 07:30:00|649.51|644.31|650.03|644.83|650.1|644.9|648.65|643.45|434
1666251300000|2022-10-20 07:35:00|649.99|644.79|648.79|643.59|650.01|644.81|648.79|643.59|365
1666251600000|2022-10-20 07:40:00|648.69|643.49|649.29|644.09|649.35|644.15|648.65|643.45|275
1666251900000|2022-10-20 07:45:00|649.44|644.24|650.6|645.4|650.89|645.69|649.07|643.87|365
1666252200000|2022-10-20 07:50:00|650.63|645.43|651.04|645.84|651.21|646.01|650.47|645.27|381
1666252500000|2022-10-20 07:55:00|650.95|645.75|651.39|646.19|652.29|647.09|650.77|645.57|355
1666252800000|2022-10-20 08:00:00|651.41|646.21|651.44|646.24|651.91|646.71|651.21|646.01|338
1666253100000|2022-10-20 08:05:00|651.43|646.23|650.87|645.67|652.42|647.22|650.79|645.59|412
1666253400000|2022-10-20 08:10:00|650.85|645.65|648.88|643.68|650.99|645.79|648.83|643.63|468
1666253700000|2022-10-20 08:15:00|648.87|643.67|648.99|643.79|649.41|644.21|648.67|643.47|354
1666254000000|2022-10-20 08:20:00|648.95|643.75|649.38|644.18|649.69|644.49|648.78|643.58|300
1666254300000|2022-10-20 08:25:00|649.37|644.17|648.82|643.62|649.38|644.18|648.71|643.51|292
1666254600000|2022-10-20 08:30:00|648.83|643.63|648.01|642.81|648.85|643.65|647.18|641.98|488
1666254900000|2022-10-20 08:35:00|648|642.8|645.82|640.62|648.91|643.71|645.78|640.58|539
1666255200000|2022-10-20 08:40:00|645.81|640.61|645.08|639.88|646.99|641.79|645.05|639.85|485
1666255500000|2022-10-20 08:45:00|645.09|639.89|646.19|640.99|646.19|640.99|644.07|638.87|432
1666255800000|2022-10-20 08:50:00|646.03|640.83|645.85|640.65|646.59|641.39|645.27|640.07|370
1666256100000|2022-10-20 08:55:00|645.86|640.66|644.89|639.69|645.86|640.66|644.04|638.84|486
1666256400000|2022-10-20 09:00:00|644.88|639.68|644.21|639.01|645.13|639.93|642.9|637.7|488
1666256700000|2022-10-20 09:05:00|644.14|638.94|643.18|637.98|645.08|639.88|642.89|637.69|479
1666257000000|2022-10-20 09:10:00|643.12|637.92|641.47|636.27|643.38|638.18|641.08|635.88|535
1666257300000|2022-10-20 09:15:00|641.5|636.3|643.4|638.2|643.76|638.56|640.39|635.19|569
1666257600000|2022-10-20 09:20:00|643.37|638.17|644.67|639.47|645.09|639.89|643.23|638.03|477
1666257900000|2022-10-20 09:25:00|644.75|639.55|646.34|641.14|646.94|641.74|644.64|639.44|430
1666258200000|2022-10-20 09:30:00|646.35|641.15|645.84|640.64|647.15|641.95|644.84|639.64|586
1666258500000|2022-10-20 09:35:00|645.88|640.68|643.91|638.71|646.02|640.82|643.91|638.71|394
1666258800000|2022-10-20 09:40:00|643.9|638.7|644.21|639.01|644.36|639.16|643.85|638.65|324
1666259100000|2022-10-20 09:45:00|644.18|638.98|646.22|641.02|646.47|641.27|644.09|638.89|496
1666259400000|2022-10-20 09:50:00|646.19|640.99|648.12|642.92|648.31|643.11|646.04|640.84|498
1666259700000|2022-10-20 09:55:00|648.1|642.9|650.24|645.04|650.4|645.2|647.95|642.75|558
1666260000000|2022-10-20 10:00:00|650.22|645.02|648|642.8|650.67|645.47|647.31|642.11|579
1666260300000|2022-10-20 10:05:00|647.98|642.78|647.61|642.41|648.64|643.44|647.32|642.12|428
1666260600000|2022-10-20 10:10:00|647.56|642.36|647.47|642.27|647.91|642.71|647.06|641.86|459
1666260900000|2022-10-20 10:15:00|647.52|642.32|647.48|642.28|647.52|642.32|646.2|641|400
1666261200000|2022-10-20 10:20:00|647.44|642.24|647.33|642.13|647.64|642.44|646.73|641.53|309
1666261500000|2022-10-20 10:25:00|647.32|642.12|645.96|640.76|647.38|642.18|645.42|640.22|369
1666261800000|2022-10-20 10:30:00|645.97|640.77|645.21|640.01|647.7|642.5|645.16|639.96|368
1666262100000|2022-10-20 10:35:00|645.22|640.02|648.42|643.22|649.05|643.85|645.17|639.97|574
1666262400000|2022-10-20 10:40:00|648.52|643.32|650.12|644.92|651.57|646.37|648.45|643.25|731
1666262700000|2022-10-20 10:45:00|650.14|644.94|648.98|643.78|650.59|645.39|648.26|643.06|588
1666263000000|2022-10-20 10:50:00|648.99|643.79|650.52|645.32|650.94|645.74|648.74|643.54|632
1666263300000|2022-10-20 10:55:00|650.5|645.3|649.84|644.64|650.88|645.68|648.96|643.76|611
1666263600000|2022-10-20 11:00:00|649.79|644.59|649.98|644.78|650.55|645.35|649.29|644.09|588
1666263900000|2022-10-20 11:05:00|649.97|644.77|648.16|642.96|649.98|644.78|648.12|642.92|481
1666264200000|2022-10-20 11:10:00|648.13|642.93|648.19|642.99|649.69|644.49|647.55|642.35|471
1666264500000|2022-10-20 11:15:00|648.17|642.97|649.09|643.89|649.95|644.75|648.17|642.97|481
1666264800000|2022-10-20 11:20:00|649.13|643.93|648.26|643.06|649.65|644.45|648|642.8|344
1666265100000|2022-10-20 11:25:00|648.27|643.07|647.78|642.58|648.46|643.26|647.42|642.22|349
1666265400000|2022-10-20 11:30:00|647.71|642.51|647.95|642.75|648.66|643.46|647.14|641.94|424
1666265700000|2022-10-20 11:35:00|647.93|642.73|647.82|642.62|648.18|642.98|646.77|641.57|392
1666266000000|2022-10-20 11:40:00|647.85|642.65|645.99|640.79|648.11|642.91|645.94|640.74|451
1666266300000|2022-10-20 11:45:00|646.05|640.85|646.76|641.56|647.17|641.97|646.03|640.83|448
1666266600000|2022-10-20 11:50:00|646.79|641.59|646.29|641.09|646.91|641.71|645.97|640.77|401
1666266900000|2022-10-20 11:55:00|646.31|641.11|646.83|641.63|647.24|642.04|646.29|641.09|385
1666267200000|2022-10-20 12:00:00|646.86|641.66|649.1|643.9|649.2|644|646.8|641.6|465
1666267500000|2022-10-20 12:05:00|649.15|643.95|648.94|643.74|649.9|644.7|648.26|643.06|593
1666267800000|2022-10-20 12:10:00|648.93|643.73|648.09|642.89|649.27|644.07|647.74|642.54|357
1666268100000|2022-10-20 12:15:00|648.18|642.98|648.19|642.99|649.1|643.9|647.85|642.65|355
1666268400000|2022-10-20 12:20:00|648.36|643.16|649.66|644.46|651.43|646.23|648.05|642.85|687
1666268700000|2022-10-20 12:25:00|649.68|644.48|647.3|642.1|650.28|645.08|647.26|642.06|509
1666269000000|2022-10-20 12:30:00|647.33|642.13|645.32|640.12|649.15|643.95|644.39|639.19|934
1666269300000|2022-10-20 12:35:00|645.27|640.07|644.43|639.23|645.49|640.29|642.47|637.27|870
1666269600000|2022-10-20 12:40:00|644.32|639.12|643.5|638.3|644.45|639.25|643.18|637.98|706
1666269900000|2022-10-20 12:45:00|643.52|638.32|644.17|638.97|644.39|639.19|643.21|638.01|605
1666270200000|2022-10-20 12:50:00|644.16|638.96|645.25|640.05|646.11|640.91|644.01|638.81|671
1666270500000|2022-10-20 12:55:00|645.24|640.04|641.94|636.74|645.4|640.2|641.94|636.74|665
1666270800000|2022-10-20 13:00:00|642.02|636.82|641.39|636.19|642.33|637.13|641.09|635.89|619
1666271100000|2022-10-20 13:05:00|641.45|636.25|642.42|637.22|642.47|637.27|641.29|636.09|514
1666271400000|2022-10-20 13:10:00|642.44|637.24|642.33|637.13|642.45|637.25|641.94|636.74|563
1666271700000|2022-10-20 13:15:00|642.34|637.14|646.15|640.95|646.79|641.59|642.3|637.1|645
1666272000000|2022-10-20 13:20:00|646.14|640.94|647.05|641.85|647.23|642.03|645|639.8|659
1666272300000|2022-10-20 13:25:00|647.01|641.81|645.06|639.86|647.42|642.22|645.05|639.85|625
1666272600000|2022-10-20 13:30:00|645.05|639.85|648.45|643.25|649.1|643.9|644.81|639.61|926
1666272900000|2022-10-20 13:35:00|648.41|643.21|646.24|641.04|648.64|643.44|646.18|640.98|786
1666273200000|2022-10-20 13:40:00|646.29|641.09|648.01|642.81|648.18|642.98|644.81|639.61|689
1666273500000|2022-10-20 13:45:00|648.05|642.85|650.41|645.21|651.6|646.4|648.04|642.84|783
1666273800000|2022-10-20 13:50:00|650.4|645.2|651.91|646.71|652.35|647.15|650.4|645.2|634
1666274100000|2022-10-20 13:55:00|652.08|646.88|649.87|644.67|652.34|647.14|649.83|644.63|795
1666274400000|2022-10-20 14:00:00|649.84|644.64|652.56|647.36|652.59|647.39|649.12|643.92|746
1666274700000|2022-10-20 14:05:00|652.53|647.33|655.5|650.3|655.59|650.39|652.43|647.23|759
1666275000000|2022-10-20 14:10:00|655.45|650.25|653.3|648.1|656.32|651.12|652.81|647.61|899
1666275300000|2022-10-20 14:15:00|653.28|648.08|653.44|648.24|654.42|649.22|652.37|647.17|679
1666275600000|2022-10-20 14:20:00|653.48|648.28|655.31|650.11|656.25|651.05|653.26|648.06|827
1666275900000|2022-10-20 14:25:00|655.3|650.1|654.73|649.53|655.53|650.33|653.35|648.15|736
1666276200000|2022-10-20 14:30:00|654.68|649.48|651.41|646.21|655.33|650.13|651.06|645.86|849
1666276500000|2022-10-20 14:35:00|651.46|646.26|651.53|646.33|652|646.8|650.87|645.67|673
1666276800000|2022-10-20 14:40:00|651.48|646.28|650.94|645.74|651.65|646.45|650.32|645.12|765
1666277100000|2022-10-20 14:45:00|650.98|645.78|650.97|645.77|651.3|646.1|650.28|645.08|769
1666277400000|2022-10-20 14:50:00|650.95|645.75|649.41|644.21|651.23|646.03|649.41|644.21|703
1666277700000|2022-10-20 14:55:00|649.43|644.23|650.96|645.76|651.16|645.96|649.42|644.22|718
1666278000000|2022-10-20 15:00:00|650.97|645.77|651.1|645.9|652.16|646.96|650.83|645.63|664
1666278300000|2022-10-20 15:05:00|651.14|645.94|651.87|646.67|652.07|646.87|650.91|645.71|553
1666278600000|2022-10-20 15:10:00|651.89|646.69|652.73|647.53|653.08|647.88|651.61|646.41|551
1666278900000|2022-10-20 15:15:00|652.66|647.46|649.99|644.79|652.73|647.53|649.94|644.74|553
1666279200000|2022-10-20 15:20:00|650|644.8|648.27|643.07|650.23|645.03|647.17|641.97|704
1666279500000|2022-10-20 15:25:00|648.18|642.98|647.2|642|649.04|643.84|646.11|640.91|688
1666279800000|2022-10-20 15:30:00|647.17|641.97|648.91|643.71|649.12|643.92|646.82|641.62|642
1666280100000|2022-10-20 15:35:00|648.89|643.69|650.47|645.27|650.74|645.54|648.89|643.69|622
1666280400000|2022-10-20 15:40:00|650.48|645.28|650.22|645.02|650.68|645.48|649.33|644.13|492
1666280700000|2022-10-20 15:45:00|650.16|644.96|648.28|643.08|650.34|645.14|648.09|642.89|515
1666281000000|2022-10-20 15:50:00|648.33|643.13|648.82|643.62|649.54|644.34|647.99|642.79|474
1666281300000|2022-10-20 15:55:00|648.79|643.59|647.72|642.52|649.36|644.16|647.71|642.51|421
1666281600000|2022-10-20 16:00:00|647.73|642.53|646.31|641.11|647.78|642.58|645.22|640.02|718
1666281900000|2022-10-20 16:05:00|646.3|641.1|644.18|638.98|646.54|641.34|643.81|638.61|665
1666282200000|2022-10-20 16:10:00|644.15|638.95|644.33|639.13|645|639.8|644.15|638.95|598
1666282500000|2022-10-20 16:15:00|644.35|639.15|645.92|640.72|646.04|640.84|644.27|639.07|626
1666282800000|2022-10-20 16:20:00|645.91|640.71|642.03|636.83|645.94|640.74|640.85|635.65|778
1666283100000|2022-10-20 16:25:00|642.01|636.81|639.17|633.97|642.14|636.94|638.12|632.92|801
1666283400000|2022-10-20 16:30:00|639.16|633.96|640.01|634.81|641.27|636.07|638.74|633.54|591
1666283700000|2022-10-20 16:35:00|640.02|634.82|638.45|633.25|640.23|635.03|638.16|632.96|651
1666284000000|2022-10-20 16:40:00|638.42|633.22|638.59|633.39|639.32|634.12|638|632.8|638
1666284300000|2022-10-20 16:45:00|638.61|633.41|637.4|632.2|638.66|633.46|636.27|631.07|662
1666284600000|2022-10-20 16:50:00|637.28|632.08|636.89|631.69|637.46|632.26|636.23|631.03|571
1666284900000|2022-10-20 16:55:00|636.91|631.71|637.46|632.26|638.2|633|636.38|631.18|584
1666285200000|2022-10-20 17:00:00|637.44|632.24|634.68|629.48|637.61|632.41|634.33|629.13|675
1666285500000|2022-10-20 17:05:00|634.71|629.51|629.9|624.7|636.43|631.23|628.99|623.79|862
1666285800000|2022-10-20 17:10:00|629.93|624.73|630.83|625.63|632.44|627.24|629.63|624.43|810
1666286100000|2022-10-20 17:15:00|630.82|625.62|627.86|622.66|631.17|625.97|627.38|622.18|875
1666286400000|2022-10-20 17:20:00|627.8|622.6|627.26|622.06|628.61|623.41|626.97|621.77|791
1666286700000|2022-10-20 17:25:00|627.39|622.19|626|620.8|627.51|622.31|625.4|620.2|766
1666287000000|2022-10-20 17:30:00|625.98|620.78|625.39|620.19|626.1|620.9|624.73|619.53|700
1666287300000|2022-10-20 17:35:00|625.38|620.18|625.13|619.93|625.47|620.27|624.08|618.88|670
1666287600000|2022-10-20 17:40:00|625.03|619.83|627.12|621.92|627.64|622.44|623.55|618.35|790
1666287900000|2022-10-20 17:45:00|627.14|621.94|623.96|618.76|627.22|622.02|623.34|618.14|846
1666288200000|2022-10-20 17:50:00|623.93|618.73|623.42|618.22|624.37|619.17|622.79|617.59|829
1666288500000|2022-10-20 17:55:00|623.4|618.2|623.19|617.99|624.12|618.92|620.49|615.29|771
1666288800000|2022-10-20 18:00:00|623.22|618.02|619.03|613.83|623.22|618.02|617.28|612.08|908
1666289100000|2022-10-20 18:05:00|619.04|613.84|616.28|611.08|619.27|614.07|615.28|610.08|845
1666289400000|2022-10-20 18:10:00|616.29|611.09|612.87|607.67|616.39|611.19|612.44|607.24|826
1666289700000|2022-10-20 18:15:00|612.91|607.71|617.91|612.71|619.13|613.93|611.53|606.33|948
1666290000000|2022-10-20 18:20:00|617.89|612.69|616.76|611.56|618.36|613.16|615.88|610.68|802
1666290300000|2022-10-20 18:25:00|616.81|611.61|615.48|610.28|616.85|611.65|614.16|608.96|789
1666290600000|2022-10-20 18:30:00|615.52|610.32|616.3|611.1|616.47|611.27|612.92|607.72|818
1666290900000|2022-10-20 18:35:00|616.33|611.13|614.36|609.16|616.62|611.42|614.21|609.01|747
1666291200000|2022-10-20 18:40:00|614.48|609.28|613.28|608.08|614.53|609.33|612.3|607.1|606
1666291500000|2022-10-20 18:45:00|613.25|608.05|613.84|608.64|614.09|608.89|612.68|607.48|681
1666291800000|2022-10-20 18:50:00|613.88|608.68|614.94|609.74|615.06|609.86|612.83|607.63|710
1666292100000|2022-10-20 18:55:00|614.92|609.72|615.09|609.89|615.73|610.53|613.78|608.58|692
1666292400000|2022-10-20 19:00:00|614.99|609.79|615.43|610.23|616.73|611.53|614.31|609.11|707
1666292700000|2022-10-20 19:05:00|615.44|610.24|616.69|611.49|616.72|611.52|614.72|609.52|680
1666293000000|2022-10-20 19:10:00|616.6|611.4|615.94|610.74|616.76|611.56|615.33|610.13|606
1666293300000|2022-10-20 19:15:00|615.92|610.72|612.71|607.51|616|610.8|612.63|607.43|561
1666293600000|2022-10-20 19:20:00|612.7|607.5|614.46|609.26|614.59|609.39|611.84|606.64|690
1666293900000|2022-10-20 19:25:00|614.45|609.25|614.68|609.48|615.29|610.09|614|608.8|625
1666294200000|2022-10-20 19:30:00|614.66|609.46|612.62|607.42|614.7|609.5|612.46|607.26|607
1666294500000|2022-10-20 19:35:00|612.58|607.38|612.35|607.15|613.05|607.85|611.73|606.53|604
1666294800000|2022-10-20 19:40:00|612.36|607.16|613.25|608.05|613.31|608.11|611.68|606.48|492
1666295100000|2022-10-20 19:45:00|613.23|608.03|614.27|609.07|614.33|609.13|612.19|606.99|611
1666295400000|2022-10-20 19:50:00|614.26|609.06|615.58|610.38|616.36|611.16|614.05|608.85|675
1666295700000|2022-10-20 19:55:00|615.6|610.4|613.13|607.93|615.82|610.62|612.97|607.77|519
1666296000000|2022-10-20 20:00:00|613.09|607.89|612.68|607.48|614.07|608.87|612.52|607.32|575
1666296300000|2022-10-20 20:05:00|612.63|607.43|613.6|608.4|613.67|608.47|611.4|606.2|474
1666296600000|2022-10-20 20:10:00|613.57|608.37|611.37|606.17|614.44|609.24|609.64|604.44|816
1666296900000|2022-10-20 20:15:00|611.33|606.13|607.31|602.11|611.47|606.27|607.17|601.97|716
1666297200000|2022-10-20 20:20:00|607.34|602.14|608|602.8|608.5|603.3|607.13|601.93|625
1666297500000|2022-10-20 20:25:00|607.9|602.7|607.06|601.86|608.1|602.9|606.38|601.18|551
1666297800000|2022-10-20 20:30:00|607.08|601.88|608.8|603.6|609.05|603.85|604.09|598.89|883
1666298100000|2022-10-20 20:35:00|608.83|603.63|611.39|606.19|611.8|606.6|608.71|603.51|653
1666298400000|2022-10-20 20:40:00|611.42|606.22|611.39|606.19|612.04|606.84|610.33|605.13|476
1666298700000|2022-10-20 20:45:00|611.46|606.26|611.43|606.23|612.35|607.15|611.18|605.98|433
1666299000000|2022-10-20 20:50:00|611.44|606.24|611.01|605.81|611.95|606.75|610.57|605.37|472
1666299300000|2022-10-20 20:55:00|611.03|605.83|611.19|605.99|611.36|606.16|610.18|604.98|352
1666299600000|2022-10-20 21:00:00|611.22|606.02|608.18|602.98|611.22|606.02|607.64|602.44|354
1666299900000|2022-10-20 21:05:00|608.15|602.95|608.4|603.2|608.9|603.7|607.68|602.48|290
1666300200000|2022-10-20 21:10:00|608.42|603.22|610.17|604.97|610.17|604.97|608.36|603.16|204
1666300500000|2022-10-20 21:15:00|610.15|604.95|610.49|605.29|610.53|605.33|610.15|604.95|149
1666300800000|2022-10-20 21:20:00|610.45|605.25|611.3|606.1|611.6|606.4|610.45|605.25|206
1666301100000|2022-10-20 21:25:00|611.28|606.08|610.8|605.6|611.31|606.11|610.41|605.21|160
1666301400000|2022-10-20 21:30:00|610.79|605.59|610.58|605.38|610.79|605.59|610.43|605.23|187
1666301700000|2022-10-20 21:35:00|610.56|605.36|610.49|605.29|610.83|605.63|610.49|605.29|94
1666302000000|2022-10-20 21:40:00|610.51|605.31|611.01|605.81|611.05|605.85|610.43|605.23|109
1666302300000|2022-10-20 21:45:00|611.02|605.82|611.25|606.05|611.25|606.05|610.94|605.74|89
1666302600000|2022-10-20 21:50:00|611.24|606.04|613.3|608.1|613.33|608.13|611.11|605.91|167
1666302900000|2022-10-20 21:55:00|613.28|608.08|612.17|606.97|613.58|608.38|611.93|606.73|163
1666303200000|2022-10-20 22:00:00|612.22|607.02|613.67|608.47|614.26|609.06|612.11|606.91|387
1666303500000|2022-10-20 22:05:00|613.66|608.46|612.15|606.95|613.71|608.51|611.42|606.22|377
1666303800000|2022-10-20 22:10:00|612.09|606.89|612.44|607.24|613.16|607.96|611.91|606.71|327
1666304100000|2022-10-20 22:15:00|612.51|607.31|610.85|605.65|612.51|607.31|610.85|605.65|303
1666304400000|2022-10-20 22:20:00|610.87|605.67|611.38|606.18|611.55|606.35|610.22|605.02|360
1666304700000|2022-10-20 22:25:00|611.4|606.2|611.05|605.85|611.63|606.43|611.02|605.82|344
1666305000000|2022-10-20 22:30:00|611.07|605.87|610.02|604.82|611.09|605.89|609.86|604.66|379
1666305300000|2022-10-20 22:35:00|610.03|604.83|608.98|603.78|610.21|605.01|608.16|602.96|349
1666305600000|2022-10-20 22:40:00|608.99|603.79|608.25|603.05|609.26|604.06|608.08|602.88|317
1666305900000|2022-10-20 22:45:00|608.21|603.01|608.71|603.51|608.71|603.51|607.25|602.05|295
1666306200000|2022-10-20 22:50:00|608.69|603.49|609.01|603.81|609.7|604.5|608.5|603.3|377
1666306500000|2022-10-20 22:55:00|609.03|603.83|609.75|604.55|609.8|604.6|608.89|603.69|348
1666306800000|2022-10-20 23:00:00|609.78|604.58|611.63|606.43|611.77|606.57|609.78|604.58|534
1666307100000|2022-10-20 23:05:00|611.6|606.4|609.04|603.84|611.61|606.41|608.97|603.77|486
1666307400000|2022-10-20 23:10:00|609.08|603.88|608.4|603.2|609.53|604.33|607.85|602.65|556
1666307700000|2022-10-20 23:15:00|608.22|603.02|610.17|604.97|610.27|605.07|607.84|602.64|327
1666308000000|2022-10-20 23:20:00|610.14|604.94|610.06|604.86|610.55|605.35|609.24|604.04|490
1666308300000|2022-10-20 23:25:00|610.13|604.93|610.97|605.77|611.45|606.25|609.85|604.65|479
1666308600000|2022-10-20 23:30:00|610.92|605.72|611.22|606.02|611.62|606.42|610.04|604.84|483
1666308900000|2022-10-20 23:35:00|611.2|606|612.45|607.25|612.45|607.25|611.03|605.83|376
1666309200000|2022-10-20 23:40:00|612.46|607.26|613.01|607.81|613.07|607.87|612.13|606.93|406
1666309500000|2022-10-20 23:45:00|613.09|607.89|611.46|606.26|613.1|607.9|611.21|606.01|493
1666309800000|2022-10-20 23:50:00|611.38|606.18|611.35|606.15|611.58|606.38|611.11|605.91|318
1666310100000|2022-10-20 23:55:00|611.36|606.16|611.9|606.7|612.57|607.37|611.36|606.16|250
1666310400000|2022-10-21 00:00:00|611.91|606.71|611.03|605.83|612.03|606.83|610.35|605.15|531
1666310700000|2022-10-21 00:05:00|611.06|605.86|610.82|605.62|611.12|605.92|607.89|602.69|555
1666311000000|2022-10-21 00:10:00|610.8|605.6|610.66|605.46|611.18|605.98|608.12|602.92|628
1666311300000|2022-10-21 00:15:00|610.63|605.43|606.66|601.46|611.45|606.25|606.18|600.98|757
1666311600000|2022-10-21 00:20:00|606.55|601.35|604.56|599.36|607.13|601.93|602.58|597.38|812
1666311900000|2022-10-21 00:25:00|604.58|599.38|603.62|598.42|607.27|602.07|603.35|598.15|772
1666312200000|2022-10-21 00:30:00|603.67|598.47|604.84|599.64|605.46|600.26|600.97|595.77|809
1666312500000|2022-10-21 00:35:00|604.87|599.67|608.53|603.33|608.62|603.42|604.06|598.86|701
1666312800000|2022-10-21 00:40:00|608.56|603.36|609.27|604.07|609.71|604.51|607.57|602.37|641
1666313100000|2022-10-21 00:45:00|609.31|604.11|608.4|603.2|609.44|604.24|607.38|602.18|573
1666313400000|2022-10-21 00:50:00|608.42|603.22|611.14|605.94|611.3|606.1|607.85|602.65|549
1666313700000|2022-10-21 00:55:00|611.11|605.91|610.34|605.14|611.43|606.23|609.98|604.78|539
1666314000000|2022-10-21 01:00:00|610.35|605.15|611.2|606|612.14|606.94|608.71|603.51|579
1666314300000|2022-10-21 01:05:00|611.23|606.03|608.97|603.77|611.38|606.18|608.41|603.21|462
1666314600000|2022-10-21 01:10:00|608.92|603.72|609.91|604.71|612.14|606.94|608.69|603.49|513
1666314900000|2022-10-21 01:15:00|609.85|604.65|609.98|604.78|612.64|607.44|609.75|604.55|565
1666315200000|2022-10-21 01:20:00|609.91|604.71|609.01|603.81|610.28|605.08|608.83|603.63|358
1666315500000|2022-10-21 01:25:00|608.99|603.79|610.07|604.87|610.15|604.95|608.7|603.5|323
1666315800000|2022-10-21 01:30:00|610.39|605.19|607.85|602.65|611.11|605.91|607.41|602.21|633
1666316100000|2022-10-21 01:35:00|607.88|602.68|609.41|604.21|610.16|604.96|607.26|602.06|586
1666316400000|2022-10-21 01:40:00|609.4|604.2|611.94|606.74|612.26|607.06|608.81|603.61|666
1666316700000|2022-10-21 01:45:00|611.92|606.72|612.64|607.44|612.64|607.44|609.76|604.56|604
1666317000000|2022-10-21 01:50:00|612.65|607.45|613.08|607.88|613.21|608.01|612.03|606.83|671
1666317300000|2022-10-21 01:55:00|612.98|607.78|613.84|608.64|614.09|608.89|612.26|607.06|562
1666317600000|2022-10-21 02:00:00|613.92|608.72|613.01|607.81|613.99|608.79|612.62|607.42|495
1666317900000|2022-10-21 02:05:00|612.99|607.79|612.82|607.62|613.35|608.15|612.56|607.36|381
1666318200000|2022-10-21 02:10:00|612.79|607.59|613.32|608.12|614.06|608.86|612.68|607.48|455
1666318500000|2022-10-21 02:15:00|613.33|608.13|613.84|608.64|613.88|608.68|612.75|607.55|428
1666318800000|2022-10-21 02:20:00|613.83|608.63|616.05|610.85|616.15|610.95|613.16|607.96|568
1666319100000|2022-10-21 02:25:00|616.1|610.9|617.27|612.07|617.55|612.35|615.91|610.71|449
1666319400000|2022-10-21 02:30:00|617.25|612.05|617.59|612.39|617.76|612.56|615.91|610.71|603
1666319700000|2022-10-21 02:35:00|617.63|612.43|618.19|612.99|618.45|613.25|616.97|611.77|546
1666320000000|2022-10-21 02:40:00|618.15|612.95|618.83|613.63|619.41|614.21|617.83|612.63|479
1666320300000|2022-10-21 02:45:00|618.81|613.61|617.82|612.62|618.98|613.78|617.29|612.09|556
1666320600000|2022-10-21 02:50:00|617.79|612.59|617.39|612.19|617.83|612.63|616.8|611.6|402
1666320900000|2022-10-21 02:55:00|617.34|612.14|619.18|613.98|619.23|614.03|616.94|611.74|450
1666321200000|2022-10-21 03:00:00|619.21|614.01|618.11|612.91|619.21|614.01|617.68|612.48|360
1666321500000|2022-10-21 03:05:00|618.08|612.88|617.2|612|618.22|613.02|617.01|611.81|422
1666321800000|2022-10-21 03:10:00|617.25|612.05|616.96|611.76|617.33|612.13|615.79|610.59|398
1666322100000|2022-10-21 03:15:00|617.01|611.81|614.84|609.64|617.08|611.88|614.84|609.64|412
1666322400000|2022-10-21 03:20:00|614.83|609.63|615.15|609.95|615.44|610.24|614.45|609.25|403
1666322700000|2022-10-21 03:25:00|615.18|609.98|614.66|609.46|616.09|610.89|614.38|609.18|448
1666323000000|2022-10-21 03:30:00|614.6|609.4|613.75|608.55|615.43|610.23|613.62|608.42|460
1666323300000|2022-10-21 03:35:00|613.76|608.56|612.85|607.65|614.64|609.44|612.77|607.57|500
1666323600000|2022-10-21 03:40:00|612.81|607.61|612|606.8|614.07|608.87|611.65|606.45|643
1666323900000|2022-10-21 03:45:00|611.96|606.76|613.35|608.15|613.45|608.25|611.89|606.69|448
1666324200000|2022-10-21 03:50:00|613.38|608.18|612.36|607.16|613.61|608.41|612.08|606.88|418
1666324500000|2022-10-21 03:55:00|612.38|607.18|611.25|606.05|612.38|607.18|611.13|605.93|406
1666324800000|2022-10-21 04:00:00|611.27|606.07|611.26|606.06|612.16|606.96|611.2|606|411
1666325100000|2022-10-21 04:05:00|611.32|606.12|611.33|606.13|611.49|606.29|610.53|605.33|330
1666325400000|2022-10-21 04:10:00|611.24|606.04|610.65|605.45|611.76|606.56|610.57|605.37|375
1666325700000|2022-10-21 04:15:00|610.66|605.46|611.87|606.67|611.88|606.68|610.38|605.18|401
1666326000000|2022-10-21 04:20:00|611.78|606.58|611.88|606.68|612.06|606.86|611.67|606.47|354
1666326300000|2022-10-21 04:25:00|611.91|606.71|611.18|605.98|612.47|607.27|611.14|605.94|319
1666326600000|2022-10-21 04:30:00|611.2|606|609.34|604.14|611.53|606.33|608.52|603.32|493
1666326900000|2022-10-21 04:35:00|609.37|604.17|608.2|603|609.44|604.24|607.6|602.4|385
1666327200000|2022-10-21 04:40:00|608.21|603.01|608.34|603.14|608.54|603.34|607.53|602.33|466
1666327500000|2022-10-21 04:45:00|608.29|603.09|608.3|603.1|608.56|603.36|608.12|602.92|363
1666327800000|2022-10-21 04:50:00|608.32|603.12|607.65|602.45|608.45|603.25|606.88|601.68|442
1666328100000|2022-10-21 04:55:00|607.68|602.48|607.73|602.53|608.35|603.15|607.11|601.91|481
1666328400000|2022-10-21 05:00:00|607.9|602.7|608.49|603.29|608.71|603.51|607.64|602.44|464
1666328700000|2022-10-21 05:05:00|608.55|603.35|608.31|603.11|608.75|603.55|607.83|602.63|434
1666329000000|2022-10-21 05:10:00|608.32|603.12|608.35|603.15|608.72|603.52|608|602.8|470
1666329300000|2022-10-21 05:15:00|608.36|603.16|608.44|603.24|608.58|603.38|607.85|602.65|481
1666329600000|2022-10-21 05:20:00|608.38|603.18|607.44|602.24|608.5|603.3|607.25|602.05|298
1666329900000|2022-10-21 05:25:00|607.45|602.25|606.97|601.77|607.61|602.41|606.84|601.64|333
1666330200000|2022-10-21 05:30:00|606.98|601.78|606.08|600.88|607.08|601.88|605.9|600.7|363
1666330500000|2022-10-21 05:35:00|606.03|600.83|607.59|602.39|607.66|602.46|605.87|600.67|385
1666330800000|2022-10-21 05:40:00|607.69|602.49|607.67|602.47|607.85|602.65|607.33|602.13|327
1666331100000|2022-10-21 05:45:00|607.66|602.46|607.38|602.18|607.95|602.75|607.33|602.13|279
1666331400000|2022-10-21 05:50:00|607.39|602.19|605.26|600.06|607.53|602.33|604.66|599.46|469
1666331700000|2022-10-21 05:55:00|605.28|600.08|604.59|599.39|605.3|600.1|604.34|599.14|294
1666332000000|2022-10-21 06:00:00|604.58|599.38|604.59|599.39|604.73|599.53|603.79|598.59|456
1666332300000|2022-10-21 06:05:00|604.6|599.4|606.57|601.37|606.79|601.59|604.28|599.08|412
1666332600000|2022-10-21 06:10:00|606.54|601.34|607.54|602.34|607.62|602.42|606.5|601.3|468
1666332900000|2022-10-21 06:15:00|607.52|602.32|605.47|600.27|607.7|602.5|605.47|600.27|376
1666333200000|2022-10-21 06:20:00|605.51|600.31|604.73|599.53|605.89|600.69|604.7|599.5|404
1666333500000|2022-10-21 06:25:00|604.72|599.52|604.42|599.22|604.95|599.75|603.57|598.37|465
1666333800000|2022-10-21 06:30:00|604.41|599.21|604.49|599.29|605.68|600.48|604.18|598.98|438
1666334100000|2022-10-21 06:35:00|604.48|599.28|604.16|598.96|605.75|600.55|603.19|597.99|487
1666334400000|2022-10-21 06:40:00|604.14|598.94|603.72|598.52|604.15|598.95|603.43|598.23|478
1666334700000|2022-10-21 06:45:00|603.59|598.39|604.94|599.74|605.09|599.89|603.59|598.39|463
1666335000000|2022-10-21 06:50:00|604.96|599.76|604.88|599.68|605.89|600.69|604.4|599.2|496
1666335300000|2022-10-21 06:55:00|604.86|599.66|603.64|598.44|604.86|599.66|603.18|597.98|332
1666335600000|2022-10-21 07:00:00|603.62|598.42|603.15|597.95|603.72|598.52|602.51|597.31|627
1666335900000|2022-10-21 07:05:00|603.04|597.84|601.41|596.21|603.65|598.45|600.84|595.64|639
1666336200000|2022-10-21 07:10:00|601.43|596.23|602.75|597.55|603.44|598.24|601.41|596.21|541
1666336500000|2022-10-21 07:15:00|602.79|597.59|605.42|600.22|605.72|600.52|602.63|597.43|554
1666336800000|2022-10-21 07:20:00|605.4|600.2|608.34|603.14|608.59|603.39|605.21|600.01|592
1666337100000|2022-10-21 07:25:00|608.33|603.13|608.62|603.42|609.35|604.15|607.87|602.67|651
1666337400000|2022-10-21 07:30:00|608.5|603.3|607.12|601.92|608.56|603.36|606.8|601.6|574
1666337700000|2022-10-21 07:35:00|607.13|601.93|605.94|600.74|607.35|602.15|605.35|600.15|445
1666338000000|2022-10-21 07:40:00|605.79|600.59|606.05|600.85|606.32|601.12|605.46|600.26|295
1666338300000|2022-10-21 07:45:00|606.02|600.82|604.51|599.31|606.19|600.99|603.9|598.7|454
1666338600000|2022-10-21 07:50:00|604.49|599.29|604.32|599.12|604.6|599.4|603.44|598.24|323
1666338900000|2022-10-21 07:55:00|604.34|599.14|602.6|597.4|604.5|599.3|602.49|597.29|413
1666339200000|2022-10-21 08:00:00|602.58|597.38|602.48|597.28|602.79|597.59|601.53|596.33|460
1666339500000|2022-10-21 08:05:00|602.45|597.25|601.33|596.13|602.52|597.32|601.18|595.98|487
1666339800000|2022-10-21 08:10:00|601.35|596.15|599.53|594.33|601.58|596.38|598.65|593.45|540
1666340100000|2022-10-21 08:15:00|599.5|594.3|598.59|593.39|600.73|595.53|595.09|589.89|778
1666340400000|2022-10-21 08:20:00|598.6|593.4|596.49|591.29|598.67|593.47|595.9|590.7|706
1666340700000|2022-10-21 08:25:00|596.48|591.28|597.67|592.47|597.77|592.57|596.15|590.95|571
1666341000000|2022-10-21 08:30:00|597.69|592.49|595.3|590.1|597.81|592.61|595.25|590.05|634
1666341300000|2022-10-21 08:35:00|595.28|590.08|592.39|587.19|597.15|591.95|590.95|585.75|869
1666341600000|2022-10-21 08:40:00|592.4|587.2|596.46|591.26|596.72|591.52|591.82|586.62|816
1666341900000|2022-10-21 08:45:00|596.4|591.2|598.72|593.52|598.79|593.59|595.24|590.04|607
1666342200000|2022-10-21 08:50:00|598.7|593.5|597.63|592.43|598.81|593.61|596.5|591.3|513
1666342500000|2022-10-21 08:55:00|597.7|592.5|598.65|593.45|599.47|594.27|597.03|591.83|534
1666342800000|2022-10-21 09:00:00|598.64|593.44|600.28|595.08|601|595.8|598.33|593.13|570
1666343100000|2022-10-21 09:05:00|600.27|595.07|598.3|593.1|600.74|595.54|597.26|592.06|697
1666343400000|2022-10-21 09:10:00|598.33|593.13|595.35|590.15|599.01|593.81|595.23|590.03|742
1666343700000|2022-10-21 09:15:00|595.32|590.12|595.98|590.78|595.98|590.78|593.42|588.22|660
1666344000000|2022-10-21 09:20:00|595.96|590.76|597.59|592.39|597.72|592.52|595.16|589.96|733
1666344300000|2022-10-21 09:25:00|597.6|592.4|601.3|596.1|601.4|596.2|597.34|592.14|613
1666344600000|2022-10-21 09:30:00|601.35|596.15|600.97|595.77|601.66|596.46|599.55|594.35|725
1666344900000|2022-10-21 09:35:00|600.95|595.75|599.24|594.04|601.04|595.84|598.8|593.6|582
1666345200000|2022-10-21 09:40:00|599.2|594|597.6|592.4|599.24|594.04|597.31|592.11|573
1666345500000|2022-10-21 09:45:00|597.57|592.37|599.33|594.13|599.61|594.41|597.33|592.13|471
1666345800000|2022-10-21 09:50:00|599.32|594.12|600.61|595.41|600.7|595.5|599.3|594.1|538
1666346100000|2022-10-21 09:55:00|600.6|595.4|600.1|594.9|600.81|595.61|600.1|594.9|478
1666346400000|2022-10-21 10:00:00|600.12|594.92|600.53|595.33|600.67|595.47|599.48|594.28|482
1666346700000|2022-10-21 10:05:00|600.5|595.3|599.2|594|600.67|595.47|599.01|593.81|495
1666347000000|2022-10-21 10:10:00|599.04|593.84|597.51|592.31|599.3|594.1|597.49|592.29|355
1666347300000|2022-10-21 10:15:00|597.52|592.32|597.61|592.41|598.32|593.12|596.2|591|494
1666347600000|2022-10-21 10:20:00|597.62|592.42|597.31|592.11|598.39|593.19|596.78|591.58|414
1666347900000|2022-10-21 10:25:00|597.3|592.1|597.66|592.46|597.83|592.63|597.18|591.98|367
1666348200000|2022-10-21 10:30:00|597.67|592.47|595.26|590.06|597.68|592.48|595.08|589.88|405
1666348500000|2022-10-21 10:35:00|595.25|590.05|595.52|590.32|596.39|591.19|594.88|589.68|404
1666348800000|2022-10-21 10:40:00|595.49|590.29|595.29|590.09|596.47|591.27|595.06|589.86|351
1666349100000|2022-10-21 10:45:00|595.3|590.1|595.59|590.39|596.19|590.99|595.05|589.85|397
1666349400000|2022-10-21 10:50:00|595.56|590.36|597.52|592.32|598.49|593.29|595.39|590.19|486
1666349700000|2022-10-21 10:55:00|597.6|592.4|598.57|593.37|599.45|594.25|597.25|592.05|455
1666350000000|2022-10-21 11:00:00|598.56|593.36|596.4|591.2|598.75|593.55|596.4|591.2|449
1666350300000|2022-10-21 11:05:00|596.43|591.23|596.1|590.9|597.21|592.01|595.63|590.43|400
1666350600000|2022-10-21 11:10:00|596.09|590.89|593.35|588.15|596.1|590.9|593.35|588.15|444
1666350900000|2022-10-21 11:15:00|593.4|588.2|595.35|590.15|595.46|590.26|592.94|587.74|579
1666351200000|2022-10-21 11:20:00|595.34|590.14|597.63|592.43|597.84|592.64|595.29|590.09|605
1666351500000|2022-10-21 11:25:00|597.62|592.42|597.2|592|597.75|592.55|597.13|591.93|431
1666351800000|2022-10-21 11:30:00|597.21|592.01|597.35|592.15|597.55|592.35|596.05|590.85|434
1666352100000|2022-10-21 11:35:00|597.25|592.05|596.56|591.36|598.34|593.14|596.55|591.35|514
1666352400000|2022-10-21 11:40:00|596.58|591.38|594.66|589.46|596.58|591.38|594.41|589.21|421
1666352700000|2022-10-21 11:45:00|594.63|589.43|594.05|588.85|595.7|590.5|593.6|588.4|482
1666353000000|2022-10-21 11:50:00|594.07|588.87|593.58|588.38|594.55|589.35|593.48|588.28|521
1666353300000|2022-10-21 11:55:00|593.68|588.48|592.26|587.06|593.89|588.69|592.21|587.01|612
1666353600000|2022-10-21 12:00:00|592.27|587.07|592.3|587.1|593.45|588.25|591.7|586.5|719
1666353900000|2022-10-21 12:05:00|592.27|587.07|592.69|587.49|593.36|588.16|592.25|587.05|547
1666354200000|2022-10-21 12:10:00|592.73|587.53|588.97|583.77|592.9|587.7|584.87|579.67|921
1666354500000|2022-10-21 12:15:00|589.01|583.81|587.57|582.37|589.54|584.34|585.54|580.34|907
1666354800000|2022-10-21 12:20:00|587.63|582.43|588.95|583.75|589.17|583.97|585.6|580.4|865
1666355100000|2022-10-21 12:25:00|589.03|583.83|593.6|588.4|593.72|588.52|588.59|583.39|828
1666355400000|2022-10-21 12:30:00|593.61|588.41|591.41|586.21|593.61|588.41|591.1|585.9|653
1666355700000|2022-10-21 12:35:00|591.28|586.08|593.47|588.27|593.52|588.32|591.12|585.92|713
1666356000000|2022-10-21 12:40:00|593.52|588.32|597.29|592.09|597.61|592.41|592.42|587.22|722
1666356300000|2022-10-21 12:45:00|597.36|592.16|595.08|589.88|597.49|592.29|594.36|589.16|773
1666356600000|2022-10-21 12:50:00|594.99|589.79|594.45|589.25|595.37|590.17|593.37|588.17|561
1666356900000|2022-10-21 12:55:00|594.43|589.23|598.15|592.95|598.66|593.46|593.54|588.34|819
1666357200000|2022-10-21 13:00:00|598.17|592.97|600.46|595.26|602.9|597.7|595.93|590.73|991
1666357500000|2022-10-21 13:05:00|600.47|595.27|602.72|597.52|604.66|599.46|600.12|594.92|971
1666357800000|2022-10-21 13:10:00|602.71|597.51|600.25|595.05|602.79|597.59|599.18|593.98|867
1666358100000|2022-10-21 13:15:00|600.28|595.08|596.43|591.23|600.66|595.46|596.2|591|890
1666358400000|2022-10-21 13:20:00|596.46|591.26|595.72|590.52|598.56|593.36|595.39|590.19|806
1666358700000|2022-10-21 13:25:00|595.73|590.53|598.31|593.11|598.78|593.58|595.73|590.53|779
1666359000000|2022-10-21 13:30:00|598.28|593.08|598.2|593|600.32|595.12|595.58|590.38|1024
1666359300000|2022-10-21 13:35:00|598.18|592.98|598.99|593.79|600.3|595.1|596.46|591.26|973
1666359600000|2022-10-21 13:40:00|599.02|593.82|599.42|594.22|599.59|594.39|596.29|591.09|959
1666359900000|2022-10-21 13:45:00|599.54|594.34|601.58|596.38|602.16|596.96|598.91|593.71|1012
1666360200000|2022-10-21 13:50:00|601.55|596.35|603.36|598.16|603.77|598.57|600.2|595|928
1666360500000|2022-10-21 13:55:00|603.39|598.19|604.42|599.22|604.85|599.65|603.18|597.98|826
1666360800000|2022-10-21 14:00:00|604.43|599.23|603.33|598.13|604.88|599.68|601.66|596.46|845
1666361100000|2022-10-21 14:05:00|603.35|598.15|604.37|599.17|605.43|600.23|603.25|598.05|862
1666361400000|2022-10-21 14:10:00|604.38|599.18|603.17|597.97|604.69|599.49|602.37|597.17|827
1666361700000|2022-10-21 14:15:00|603.32|598.12|600.86|595.66|603.51|598.31|599.6|594.4|842
1666362000000|2022-10-21 14:20:00|600.84|595.64|598.14|592.94|601.68|596.48|598.01|592.81|803
1666362300000|2022-10-21 14:25:00|598.11|592.91|597.55|592.35|599.43|594.23|597.2|592|806
1666362600000|2022-10-21 14:30:00|597.56|592.36|596.32|591.12|598.67|593.47|596.28|591.08|787
1666362900000|2022-10-21 14:35:00|596.31|591.11|595.73|590.53|596.57|591.37|594.33|589.13|864
1666363200000|2022-10-21 14:40:00|595.7|590.5|598.14|592.94|598.35|593.15|595.54|590.34|853
1666363500000|2022-10-21 14:45:00|598.13|592.93|601.2|596|601.27|596.07|597.56|592.36|870
1666363800000|2022-10-21 14:50:00|601.18|595.98|599.26|594.06|601.35|596.15|599.21|594.01|813
1666364100000|2022-10-21 14:55:00|599.29|594.09|596.72|591.52|599.4|594.2|596.38|591.18|833
1666364400000|2022-10-21 15:00:00|596.78|591.58|596.49|591.29|597.49|592.29|594.87|589.67|768
1666364700000|2022-10-21 15:05:00|596.41|591.21|597.32|592.12|597.51|592.31|596.13|590.93|703
1666365000000|2022-10-21 15:10:00|597.34|592.14|598.57|593.37|598.9|593.7|597.25|592.05|720
1666365300000|2022-10-21 15:15:00|598.63|593.43|597.65|592.45|599.21|594.01|597.39|592.19|706
1666365600000|2022-10-21 15:20:00|597.73|592.53|599.14|593.94|599.66|594.46|597.22|592.02|723
1666365900000|2022-10-21 15:25:00|599.19|593.99|600.2|595|600.53|595.33|599.07|593.87|759
1666366200000|2022-10-21 15:30:00|600.21|595.01|601.05|595.85|601.57|596.37|599.72|594.52|709
1666366500000|2022-10-21 15:35:00|600.99|595.79|599.36|594.16|601.17|595.97|598.6|593.4|697
1666366800000|2022-10-21 15:40:00|599.37|594.17|600.34|595.14|600.61|595.41|599.07|593.87|662
1666367100000|2022-10-21 15:45:00|600.29|595.09|600.57|595.37|601.25|596.05|599.62|594.42|719
1666367400000|2022-10-21 15:50:00|600.58|595.38|602.27|597.07|602.49|597.29|600.43|595.23|770
1666367700000|2022-10-21 15:55:00|602.29|597.09|606.46|601.26|606.58|601.38|601.51|596.31|799
1666368000000|2022-10-21 16:00:00|606.52|601.32|611.08|605.88|611.08|605.88|606.45|601.25|903
1666368300000|2022-10-21 16:05:00|610.99|605.79|611.23|606.03|611.88|606.68|609.35|604.15|827
1666368600000|2022-10-21 16:10:00|611.22|606.02|609.52|604.32|611.92|606.72|609.45|604.25|670
1666368900000|2022-10-21 16:15:00|609.54|604.34|609.39|604.19|610.75|605.55|609.3|604.1|480
1666369200000|2022-10-21 16:20:00|609.38|604.18|608.43|603.23|609.39|604.19|607.68|602.48|619
1666369500000|2022-10-21 16:25:00|608.45|603.25|605.33|600.13|609.05|603.85|604.99|599.79|628
1666369800000|2022-10-21 16:30:00|605.32|600.12|606.54|601.34|607.07|601.87|605.22|600.02|601
1666370100000|2022-10-21 16:35:00|606.58|601.38|605.3|600.1|607.92|602.72|605.25|600.05|569
1666370400000|2022-10-21 16:40:00|605.29|600.09|606.5|601.3|607.4|602.2|605.27|600.07|570
1666370700000|2022-10-21 16:45:00|606.56|601.36|605.41|600.21|607.74|602.54|605.17|599.97|685
1666371000000|2022-10-21 16:50:00|605.42|600.22|606.33|601.13|606.93|601.73|605.42|600.22|425
1666371300000|2022-10-21 16:55:00|606.26|601.06|604.52|599.32|606.47|601.27|604.3|599.1|465
1666371600000|2022-10-21 17:00:00|604.54|599.34|605.89|600.69|605.98|600.78|604.53|599.33|353
1666371900000|2022-10-21 17:05:00|605.83|600.63|603.62|598.42|606.51|601.31|603.62|598.42|419
1666372200000|2022-10-21 17:10:00|603.82|598.62|603.22|598.02|604.35|599.15|602.84|597.64|469
1666372500000|2022-10-21 17:15:00|603.25|598.05|604.4|599.2|604.9|599.7|602.38|597.18|592
1666372800000|2022-10-21 17:20:00|604.36|599.16|603.59|598.39|605.75|600.55|603.26|598.06|625
1666373100000|2022-10-21 17:25:00|603.58|598.38|603.68|598.48|604.8|599.6|603.45|598.25|551
1666373400000|2022-10-21 17:30:00|603.65|598.45|604.87|599.67|606.87|601.67|603.65|598.45|689
1666373700000|2022-10-21 17:35:00|604.88|599.68|602.52|597.32|605.75|600.55|602|596.8|628
1666374000000|2022-10-21 17:40:00|602.56|597.36|603|597.8|603.67|598.47|602.54|597.34|442
1666374300000|2022-10-21 17:45:00|602.95|597.75|603.63|598.43|603.83|598.63|602.54|597.34|476
1666374600000|2022-10-21 17:50:00|603.62|598.42|605.38|600.18|606.54|601.34|603.6|598.4|588
1666374900000|2022-10-21 17:55:00|605.4|600.2|605.35|600.15|605.87|600.67|604.31|599.11|426
1666375200000|2022-10-21 18:00:00|605.4|600.2|606.19|600.99|606.7|601.5|605.32|600.12|519
1666375500000|2022-10-21 18:05:00|606.2|601|606.06|600.86|607.19|601.99|605.39|600.19|553
1666375800000|2022-10-21 18:10:00|606.21|601.01|605.19|599.99|606.47|601.27|605.09|599.89|377
1666422000000|2022-10-22 07:00:00|605.03|599.83|606.11|600.91|606.16|600.96|605.02|599.82|259
1666422300000|2022-10-22 07:05:00|606.1|600.9|607.55|602.35|608.06|602.86|606.03|600.83|261
1666422600000|2022-10-22 07:10:00|607.59|602.39|608.72|603.52|608.83|603.63|607.51|602.31|303
1666422900000|2022-10-22 07:15:00|608.71|603.51|607.03|601.83|608.85|603.65|606.91|601.71|367
1666423200000|2022-10-22 07:20:00|606.95|601.75|605.49|600.29|607.06|601.86|605.37|600.17|260
1666423500000|2022-10-22 07:25:00|605.5|600.3|606.43|601.23|606.63|601.43|605.42|600.22|249
1666423800000|2022-10-22 07:30:00|606.42|601.22|607.08|601.88|607.31|602.11|606.18|600.98|328
1666424100000|2022-10-22 07:35:00|607.04|601.84|607.95|602.75|607.95|602.75|606.97|601.77|234
1666424400000|2022-10-22 07:40:00|607.92|602.72|607.43|602.23|608.07|602.87|607.17|601.97|157
1666424700000|2022-10-22 07:45:00|607.42|602.22|607.28|602.08|607.55|602.35|607.05|601.85|163
1666425000000|2022-10-22 07:50:00|607.27|602.07|609.46|604.26|609.48|604.28|607.27|602.07|253
1666425300000|2022-10-22 07:55:00|609.45|604.25|608.36|603.16|610|604.8|608.31|603.11|319
1666425600000|2022-10-22 08:00:00|608.37|603.17|610.23|605.03|610.24|605.04|607.83|602.63|380
1666425900000|2022-10-22 08:05:00|610.21|605.01|610.5|605.3|611.04|605.84|610.12|604.92|391
1666426200000|2022-10-22 08:10:00|610.45|605.25|609.24|604.04|610.56|605.36|609.01|603.81|268
1666426500000|2022-10-22 08:15:00|609.1|603.9|609.3|604.1|609.35|604.15|608.79|603.59|149
1666426800000|2022-10-22 08:20:00|609.33|604.13|609.93|604.73|609.93|604.73|609.27|604.07|185
1666427100000|2022-10-22 08:25:00|609.92|604.72|609.86|604.66|610.52|605.32|609.76|604.56|177
1666427400000|2022-10-22 08:30:00|609.89|604.69|610.05|604.85|610.35|605.15|609.82|604.62|210
1666427700000|2022-10-22 08:35:00|610.04|604.84|609.97|604.77|610.36|605.16|609.94|604.74|147
1666428000000|2022-10-22 08:40:00|609.95|604.75|609.2|604|610.02|604.82|609.15|603.95|237
1666428300000|2022-10-22 08:45:00|609.23|604.03|609.95|604.75|610|604.8|608.77|603.57|235
1666428600000|2022-10-22 08:50:00|609.98|604.78|610.16|604.96|610.17|604.97|609.71|604.51|286
1666428900000|2022-10-22 08:55:00|610.14|604.94|610.26|605.06|610.44|605.24|610.04|604.84|292
1666429200000|2022-10-22 09:00:00|610.18|604.98|611.17|605.97|612.37|607.17|610.18|604.98|281
1666429500000|2022-10-22 09:05:00|611.14|605.94|609.69|604.49|611.4|606.2|609.63|604.43|226
1666429800000|2022-10-22 09:10:00|609.67|604.47|609.17|603.97|609.93|604.73|609.02|603.82|208
1666430100000|2022-10-22 09:15:00|609.16|603.96|610.31|605.11|610.47|605.27|609.13|603.93|199
1666430400000|2022-10-22 09:20:00|610.32|605.12|609.06|603.86|610.36|605.16|609.03|603.83|201
1666430700000|2022-10-22 09:25:00|609.03|603.83|608|602.8|609.4|604.2|607.33|602.13|269
1666431000000|2022-10-22 09:30:00|608.03|602.83|609.99|604.79|610.17|604.97|608.03|602.83|219
1666431300000|2022-10-22 09:35:00|609.97|604.77|610.15|604.95|610.24|605.04|609.91|604.71|110
1666431600000|2022-10-22 09:40:00|610.16|604.96|609.34|604.14|610.16|604.96|609.27|604.07|147
1666431900000|2022-10-22 09:45:00|609.32|604.12|608.63|603.43|610.12|604.92|608.61|603.41|210
1666432200000|2022-10-22 09:50:00|608.6|603.4|607.74|602.54|609.22|604.02|607.74|602.54|209
1666432500000|2022-10-22 09:55:00|607.68|602.48|607.28|602.08|607.94|602.74|607.24|602.04|227
1666432800000|2022-10-22 10:00:00|607.29|602.09|608.42|603.22|609.02|603.82|607.15|601.95|238
1666433100000|2022-10-22 10:05:00|608.39|603.19|608.91|603.71|608.99|603.79|608.28|603.08|129
1666433400000|2022-10-22 10:10:00|608.93|603.73|609.1|603.9|609.15|603.95|608.9|603.7|144
1666433700000|2022-10-22 10:15:00|609.11|603.91|609.09|603.89|609.22|604.02|608.95|603.75|128
1666434000000|2022-10-22 10:20:00|609.1|603.9|609.84|604.64|610|604.8|608.94|603.74|137
1666434300000|2022-10-22 10:25:00|609.86|604.66|609.97|604.77|610.01|604.81|609.81|604.61|165
1666434600000|2022-10-22 10:30:00|609.99|604.79|611.58|606.38|611.65|606.45|609.83|604.63|284
1666434900000|2022-10-22 10:35:00|611.43|606.23|610.92|605.72|612.3|607.1|610.77|605.57|293
1666435200000|2022-10-22 10:40:00|610.88|605.68|610.77|605.57|610.88|605.68|610.09|604.89|208
1666435500000|2022-10-22 10:45:00|610.92|605.72|612|606.8|612.17|606.97|610.37|605.17|314
1666435800000|2022-10-22 10:50:00|611.97|606.77|612.16|606.96|612.25|607.05|611.28|606.08|212
1666436100000|2022-10-22 10:55:00|612.18|606.98|613.28|608.08|614.02|608.82|612.14|606.94|317
1666436400000|2022-10-22 11:00:00|613.3|608.1|615.03|609.83|615.25|610.05|613.19|607.99|373
1666436700000|2022-10-22 11:05:00|615.05|609.85|613.21|608.01|615.24|610.04|613.21|608.01|298
1666437000000|2022-10-22 11:10:00|613.22|608.02|612.03|606.83|613.33|608.13|611.98|606.78|216
1666437300000|2022-10-22 11:15:00|612.05|606.85|613.17|607.97|613.17|607.97|611.88|606.68|324
1666437600000|2022-10-22 11:20:00|613.16|607.96|612.94|607.74|613.24|608.04|612.86|607.66|280
1666437900000|2022-10-22 11:25:00|612.95|607.75|613.62|608.42|613.75|608.55|612.94|607.74|204
1666438200000|2022-10-22 11:30:00|613.63|608.43|612.86|607.66|613.64|608.44|612.7|607.5|184
1666438500000|2022-10-22 11:35:00|612.91|607.71|614.85|609.65|614.85|609.65|612.72|607.52|174
1666438800000|2022-10-22 11:40:00|614.83|609.63|615.17|609.97|615.26|610.06|613.89|608.69|357
1666439100000|2022-10-22 11:45:00|615.22|610.02|615.03|609.83|615.86|610.66|614.32|609.12|303
1666439400000|2022-10-22 11:50:00|615.02|609.82|615.05|609.85|615.26|610.06|614.36|609.16|230
1666439700000|2022-10-22 11:55:00|615.03|609.83|615.43|610.23|616.26|611.06|614.99|609.79|244
1666440000000|2022-10-22 12:00:00|615.44|610.24|613.04|607.84|615.89|610.69|612.87|607.67|376
1666440300000|2022-10-22 12:05:00|612.99|607.79|612.45|607.25|613.44|608.24|612.41|607.21|227
1666440600000|2022-10-22 12:10:00|612.47|607.27|613.5|608.3|614.16|608.96|612.46|607.26|256
1666440900000|2022-10-22 12:15:00|613.51|608.31|613.16|607.96|613.62|608.42|612.46|607.26|213
1666441200000|2022-10-22 12:20:00|613.14|607.94|611.94|606.74|614.86|609.66|611.85|606.65|401
1666441500000|2022-10-22 12:25:00|611.95|606.75|612.11|606.91|612.35|607.15|611.48|606.28|264
1666441800000|2022-10-22 12:30:00|612.09|606.89|611.87|606.67|612.14|606.94|611.8|606.6|205
1666442100000|2022-10-22 12:35:00|611.93|606.73|613.06|607.86|613.1|607.9|611.9|606.7|201
1666442400000|2022-10-22 12:40:00|613.05|607.85|611.97|606.77|613.12|607.92|611.94|606.74|199
1666442700000|2022-10-22 12:45:00|611.98|606.78|611.64|606.44|612.65|607.45|611.55|606.35|254
1666443000000|2022-10-22 12:50:00|611.62|606.42|613.33|608.13|613.47|608.27|611.51|606.31|367
1666443300000|2022-10-22 12:55:00|613.32|608.12|613.33|608.13|613.88|608.68|613.07|607.87|314
1666443600000|2022-10-22 13:00:00|613.32|608.12|613.26|608.06|614.1|608.9|612.89|607.69|391
1666443900000|2022-10-22 13:05:00|613.27|608.07|615.17|609.97|615.21|610.01|613.12|607.92|370
1666444200000|2022-10-22 13:10:00|615.15|609.95|615.65|610.45|616.23|611.03|615.1|609.9|372
1666444500000|2022-10-22 13:15:00|615.64|610.44|616.37|611.17|618.29|613.09|615.61|610.41|529
1666444800000|2022-10-22 13:20:00|616.35|611.15|616.01|610.81|617.31|612.11|615.42|610.22|354
1666445100000|2022-10-22 13:25:00|616.07|610.87|617.24|612.04|617.29|612.09|616.03|610.83|334
1666445400000|2022-10-22 13:30:00|617.29|612.09|615.33|610.13|617.59|612.39|615.12|609.92|489
1666445700000|2022-10-22 13:35:00|615.31|610.11|615.47|610.27|616.39|611.19|615.14|609.94|367
1666446000000|2022-10-22 13:40:00|615.41|610.21|616.24|611.04|616.33|611.13|615.22|610.02|296
1666446300000|2022-10-22 13:45:00|616.22|611.02|612.53|607.33|616.41|611.21|612.53|607.33|392
1666446600000|2022-10-22 13:50:00|612.47|607.27|612.46|607.26|613.32|608.12|612.38|607.18|264
1666446900000|2022-10-22 13:55:00|612.45|607.25|611.29|606.09|612.54|607.34|611.25|606.05|254
1666447200000|2022-10-22 14:00:00|611.26|606.06|614.27|609.07|614.48|609.28|611.25|606.05|304
1666447500000|2022-10-22 14:05:00|614.28|609.08|614.31|609.11|615.4|610.2|613.58|608.38|348
1666447800000|2022-10-22 14:10:00|614.32|609.12|614.49|609.29|614.7|609.5|614.2|609|260
1666448100000|2022-10-22 14:15:00|614.47|609.27|615.42|610.22|615.48|610.28|614.45|609.25|282
1666448400000|2022-10-22 14:20:00|615.41|610.21|614.54|609.34|615.64|610.44|614.49|609.29|245
1666448700000|2022-10-22 14:25:00|614.52|609.32|615.57|610.37|616.05|610.85|614.52|609.32|241
1666449000000|2022-10-22 14:30:00|615.59|610.39|615.91|610.71|616.08|610.88|615.46|610.26|316
1666449300000|2022-10-22 14:35:00|615.9|610.7|614.29|609.09|615.95|610.75|614.21|609.01|231
1666449600000|2022-10-22 14:40:00|614.28|609.08|614.69|609.49|614.74|609.54|613.92|608.72|174
1666449900000|2022-10-22 14:45:00|614.7|609.5|615.28|610.08|615.68|610.48|614.67|609.47|152
1666450200000|2022-10-22 14:50:00|615.27|610.07|614.61|609.41|615.28|610.08|614.61|609.41|126
1666450500000|2022-10-22 14:55:00|614.66|609.46|616.6|611.4|616.6|611.4|614.53|609.33|310
1666450800000|2022-10-22 15:00:00|616.58|611.38|617.21|612.01|617.45|612.25|616.39|611.19|442
1666451100000|2022-10-22 15:05:00|617.18|611.98|615.21|610.01|617.26|612.06|615.18|609.98|319
1666451400000|2022-10-22 15:10:00|615.19|609.99|613.99|608.79|615.24|610.04|613.93|608.73|290
1666451700000|2022-10-22 15:15:00|613.96|608.76|614.98|609.78|615.37|610.17|613.96|608.76|315
1666452000000|2022-10-22 15:20:00|614.96|609.76|614.91|609.71|615.57|610.37|614.26|609.06|243
1666452300000|2022-10-22 15:25:00|614.94|609.74|614.33|609.13|615.59|610.39|614.05|608.85|218
1666452600000|2022-10-22 15:30:00|614.35|609.15|613.93|608.73|615.01|609.81|613.91|608.71|287
1666452900000|2022-10-22 15:35:00|613.94|608.74|613.01|607.81|614.46|609.26|612.87|607.67|289
1666453200000|2022-10-22 15:40:00|613.02|607.82|613.23|608.03|613.39|608.19|612.99|607.79|212
1666453500000|2022-10-22 15:45:00|613.22|608.02|613.37|608.17|613.67|608.47|613.22|608.02|210
1666453800000|2022-10-22 15:50:00|613.34|608.14|614.11|608.91|614.59|609.39|613.31|608.11|198
1666454100000|2022-10-22 15:55:00|614.09|608.89|614.45|609.25|615.13|609.93|614.09|608.89|255
1666454400000|2022-10-22 16:00:00|614.43|609.23|613.3|608.1|614.57|609.37|613.3|608.1|323
1666454700000|2022-10-22 16:05:00|613.32|608.12|611.95|606.75|614.3|609.1|611.9|606.7|357
1666455000000|2022-10-22 16:10:00|611.96|606.76|611.56|606.36|612.28|607.08|611.42|606.22|229
1666455300000|2022-10-22 16:15:00|611.57|606.37|611.22|606.02|611.77|606.57|610.58|605.38|370
1666455600000|2022-10-22 16:20:00|611.23|606.03|610.3|605.1|611.52|606.32|610.27|605.07|306
1666455900000|2022-10-22 16:25:00|610.35|605.15|609.97|604.77|611.2|606|609.82|604.62|419
1666456200000|2022-10-22 16:30:00|610|604.8|610.24|605.04|611.13|605.93|609.97|604.77|312
1666456500000|2022-10-22 16:35:00|610.23|605.03|610.07|604.87|610.69|605.49|609.62|604.42|424
1666456800000|2022-10-22 16:40:00|610.06|604.86|609.81|604.61|610.3|605.1|609.68|604.48|393
1666457100000|2022-10-22 16:45:00|609.83|604.63|611.14|605.94|611.14|605.94|609.8|604.6|355
1666457400000|2022-10-22 16:50:00|611.1|605.9|611.77|606.57|611.99|606.79|611.06|605.86|208
1666457700000|2022-10-22 16:55:00|611.78|606.58|611.3|606.1|611.78|606.58|611.07|605.87|135
1666458000000|2022-10-22 17:00:00|611.31|606.11|610.34|605.14|611.64|606.44|610.25|605.05|275
1666458300000|2022-10-22 17:05:00|610.36|605.16|610.82|605.62|610.86|605.66|610.16|604.96|247
1666458600000|2022-10-22 17:10:00|610.83|605.63|611.35|606.15|611.64|606.44|610.83|605.63|333
1666458900000|2022-10-22 17:15:00|611.34|606.14|611.21|606.01|611.43|606.23|610.58|605.38|208
1666459200000|2022-10-22 17:20:00|611.22|606.02|610.02|604.82|611.23|606.03|609.93|604.73|184
1666459500000|2022-10-22 17:25:00|610.03|604.83|609.85|604.65|610.32|605.12|609.57|604.37|183
1666459800000|2022-10-22 17:30:00|609.84|604.64|609.53|604.33|610.32|605.12|609.4|604.2|268
1666460100000|2022-10-22 17:35:00|609.54|604.34|608.94|603.74|609.64|604.44|608.38|603.18|306
1666460400000|2022-10-22 17:40:00|608.92|603.72|607.19|601.99|608.94|603.74|606.4|601.2|278
1666460700000|2022-10-22 17:45:00|607.23|602.03|608.27|603.07|608.27|603.07|607.23|602.03|166
1666461000000|2022-10-22 17:50:00|608.29|603.09|609.19|603.99|609.2|604|608.27|603.07|173
1666461300000|2022-10-22 17:55:00|609.2|604|609.31|604.11|609.52|604.32|609.13|603.93|153
1666461600000|2022-10-22 18:00:00|609.32|604.12|607.96|602.76|609.38|604.18|607.76|602.56|250
1666461900000|2022-10-22 18:05:00|607.98|602.78|607.46|602.26|608.19|602.99|607.46|602.26|170
1666462200000|2022-10-22 18:10:00|607.44|602.24|607.87|602.67|608.09|602.89|607.26|602.06|249
1666462500000|2022-10-22 18:15:00|607.89|602.69|609.08|603.88|609.64|604.44|607.88|602.68|238
1666462800000|2022-10-22 18:20:00|609.07|603.87|609.21|604.01|609.4|604.2|609.04|603.84|153
1666463100000|2022-10-22 18:25:00|609.2|604|609.24|604.04|609.41|604.21|609.06|603.86|169
1666463400000|2022-10-22 18:30:00|609.23|604.03|608.89|603.69|609.7|604.5|608.88|603.68|186
1666463700000|2022-10-22 18:35:00|608.88|603.68|609.24|604.04|609.62|604.42|608.87|603.67|137
1666464000000|2022-10-22 18:40:00|609.2|604|608.1|602.9|609.59|604.39|608.08|602.88|172
1666464300000|2022-10-22 18:45:00|608.01|602.81|608.21|603.01|608.36|603.16|607.96|602.76|126
1666464600000|2022-10-22 18:50:00|608.24|603.04|608.56|603.36|608.62|603.42|608.2|603|131
1666464900000|2022-10-22 18:55:00|608.54|603.34|608.53|603.33|609.26|604.06|608.46|603.26|182
1666465200000|2022-10-22 19:00:00|608.52|603.32|607.37|602.17|608.53|603.33|607.26|602.06|212
1666465500000|2022-10-22 19:05:00|607.38|602.18|607.96|602.76|608.21|603.01|607.32|602.12|177
1666465800000|2022-10-22 19:10:00|607.97|602.77|609.39|604.19|609.55|604.35|607.94|602.74|238
1666466100000|2022-10-22 19:15:00|609.4|604.2|609.38|604.18|609.65|604.45|609.16|603.96|219
1666466400000|2022-10-22 19:20:00|609.4|604.2|608.88|603.68|609.44|604.24|608.34|603.14|242
1666466700000|2022-10-22 19:25:00|608.87|603.67|608.07|602.87|608.91|603.71|607.94|602.74|169
1666467000000|2022-10-22 19:30:00|608.05|602.85|608.31|603.11|608.31|603.11|607.92|602.72|160
1666467300000|2022-10-22 19:35:00|608.33|603.13|608.69|603.49|608.7|603.5|608.25|603.05|170
1666467600000|2022-10-22 19:40:00|608.7|603.5|610.2|605|610.25|605.05|608.68|603.48|297
1666467900000|2022-10-22 19:45:00|610.15|604.95|608.96|603.76|610.64|605.44|608.81|603.61|333
1666468200000|2022-10-22 19:50:00|608.94|603.74|608.74|603.54|609.62|604.42|608.37|603.17|160
1666468500000|2022-10-22 19:55:00|608.73|603.53|609.5|604.3|609.62|604.42|608.7|603.5|121
1666468800000|2022-10-22 20:00:00|609.48|604.28|610.37|605.17|610.61|605.41|609.36|604.16|198
1666469100000|2022-10-22 20:05:00|610.39|605.19|609.94|604.74|610.44|605.24|609.44|604.24|230
1666469400000|2022-10-22 20:10:00|609.95|604.75|609.16|603.96|610.4|605.2|609.13|603.93|231
1666469700000|2022-10-22 20:15:00|609.31|604.11|609.15|603.95|609.62|604.42|609.12|603.92|285
1666470000000|2022-10-22 20:20:00|609.14|603.94|609.09|603.89|609.37|604.17|608.91|603.71|151
1666470300000|2022-10-22 20:25:00|609.07|603.87|608.91|603.71|609.23|604.03|608.82|603.62|185
1666470600000|2022-10-22 20:30:00|608.92|603.72|610.96|605.76|610.96|605.76|608.88|603.68|166
1666470900000|2022-10-22 20:35:00|610.99|605.79|611.16|605.96|611.73|606.53|610.95|605.75|115
1666471200000|2022-10-22 20:40:00|611.14|605.94|611.06|605.86|611.26|606.06|610.85|605.65|122
1666471500000|2022-10-22 20:45:00|611.07|605.87|611.01|605.81|611.09|605.89|610.77|605.57|165
1666471800000|2022-10-22 20:50:00|611.04|605.84|612.35|607.15|612.36|607.16|611.04|605.84|155
1666472100000|2022-10-22 20:55:00|612.34|607.14|612.61|607.41|612.88|607.68|612.25|607.05|161
1666472400000|2022-10-22 21:00:00|612.62|607.42|614.23|609.03|614.43|609.23|612.62|607.42|275
1666472700000|2022-10-22 21:05:00|614.24|609.04|613.39|608.19|614.59|609.39|613.39|608.19|219
1666473000000|2022-10-22 21:10:00|613.52|608.32|610.59|605.39|613.69|608.49|610.57|605.37|268
1666473300000|2022-10-22 21:15:00|610.62|605.42|611.33|606.13|611.34|606.14|610.54|605.34|138
1666473600000|2022-10-22 21:20:00|611.31|606.11|611.63|606.43|611.77|606.57|611.28|606.08|226
1666473900000|2022-10-22 21:25:00|611.6|606.4|611.46|606.26|611.7|606.5|611.38|606.18|78
1666474200000|2022-10-22 21:30:00|611.45|606.25|611.32|606.12|611.58|606.38|611.3|606.1|39
1666474500000|2022-10-22 21:35:00|611.33|606.13|611.5|606.3|611.65|606.45|611.2|606|87
1666474800000|2022-10-22 21:40:00|611.49|606.29|611.66|606.46|611.71|606.51|611.45|606.25|129
1666475100000|2022-10-22 21:45:00|611.67|606.47|611.66|606.46|611.7|606.5|611.37|606.17|78
1666475400000|2022-10-22 21:50:00|611.67|606.47|611.46|606.26|611.67|606.47|611.33|606.13|63
1666475700000|2022-10-22 21:55:00|611.44|606.24|610.1|604.9|611.44|606.24|610.07|604.87|103
1666476000000|2022-10-22 22:00:00|610.12|604.92|611.33|606.13|611.57|606.37|610.12|604.92|191
1666476300000|2022-10-22 22:05:00|611.4|606.2|610.3|605.1|611.4|606.2|610.17|604.97|190
1666476600000|2022-10-22 22:10:00|610.29|605.09|610.58|605.38|611.34|606.14|610.29|605.09|115
1666476900000|2022-10-22 22:15:00|610.6|605.4|611.35|606.15|612.1|606.9|610.56|605.36|185
1666477200000|2022-10-22 22:20:00|611.36|606.16|611.62|606.42|611.62|606.42|610.44|605.24|189
1666477500000|2022-10-22 22:25:00|611.61|606.41|611.51|606.31|612.22|607.02|611.46|606.26|147
1666477800000|2022-10-22 22:30:00|611.48|606.28|611.1|605.9|611.55|606.35|610.27|605.07|129
1666478100000|2022-10-22 22:35:00|611.12|605.92|611.25|606.05|611.47|606.27|611.1|605.9|261
1666478400000|2022-10-22 22:40:00|611.26|606.06|611.3|606.1|611.37|606.17|610.99|605.79|288
1666478700000|2022-10-22 22:45:00|611.29|606.09|610.71|605.51|611.33|606.13|610.58|605.38|171
1666479000000|2022-10-22 22:50:00|610.72|605.52|611.04|605.84|611.52|606.32|610.69|605.49|132
1666479300000|2022-10-22 22:55:00|611.09|605.89|611.48|606.28|612.1|606.9|611.09|605.89|178
1666479600000|2022-10-22 23:00:00|611.45|606.25|611.6|606.4|611.65|606.45|610.47|605.27|204
1666479900000|2022-10-22 23:05:00|611.59|606.39|612.08|606.88|612.17|606.97|611.59|606.39|114
1666480200000|2022-10-22 23:10:00|612.09|606.89|612.01|606.81|612.15|606.95|611.49|606.29|100
1666480500000|2022-10-22 23:15:00|612.03|606.83|612.95|607.75|613.52|608.32|611.99|606.79|198
1666480800000|2022-10-22 23:20:00|612.98|607.78|612.39|607.19|613.57|608.37|612.34|607.14|171
1666481100000|2022-10-22 23:25:00|612.33|607.13|611.24|606.04|612.57|607.37|611.13|605.93|183
1666481400000|2022-10-22 23:30:00|611.27|606.07|611.02|605.82|611.35|606.15|610.85|605.65|205
1666481700000|2022-10-22 23:35:00|611.03|605.83|611.52|606.32|611.58|606.38|610.97|605.77|152
1666482000000|2022-10-22 23:40:00|611.51|606.31|612.07|606.87|612.12|606.92|611.48|606.28|139
1666482300000|2022-10-22 23:45:00|612.06|606.86|611.53|606.33|612.31|607.11|611.23|606.03|200
1666482600000|2022-10-22 23:50:00|611.58|606.38|612.02|606.82|612.23|607.03|611.56|606.36|165
1666482900000|2022-10-22 23:55:00|612.01|606.81|611.56|606.36|612.03|606.83|611.13|605.93|115
1666483200000|2022-10-23 00:00:00|611.59|606.39|615.35|610.15|615.5|610.3|611.49|606.29|369
1666483500000|2022-10-23 00:05:00|615.38|610.18|612.88|607.68|616.06|610.86|612.84|607.64|315
1666483800000|2022-10-23 00:10:00|612.89|607.69|612.47|607.27|613.04|607.84|612.02|606.82|254
1666484100000|2022-10-23 00:15:00|612.5|607.3|613.42|608.22|614.36|609.16|612.47|607.27|271
1666484400000|2022-10-23 00:20:00|613.44|608.24|613.27|608.07|613.56|608.36|612.95|607.75|227
1666484700000|2022-10-23 00:25:00|613.2|608|612.74|607.54|614.98|609.78|612.24|607.04|306
1666485000000|2022-10-23 00:30:00|612.69|607.49|612.37|607.17|612.92|607.72|612.02|606.82|225
1666485300000|2022-10-23 00:35:00|612.34|607.14|613.33|608.13|613.5|608.3|612.13|606.93|303
1666485600000|2022-10-23 00:40:00|613.34|608.14|612.26|607.06|613.35|608.15|611.19|605.99|358
1666485900000|2022-10-23 00:45:00|612.27|607.07|614.4|609.2|614.4|609.2|612.19|606.99|367
1666486200000|2022-10-23 00:50:00|614.39|609.19|614.18|608.98|614.39|609.19|613.91|608.71|132
1666486500000|2022-10-23 00:55:00|614.17|608.97|614.23|609.03|614.63|609.43|613.86|608.66|245
1666486800000|2022-10-23 01:00:00|614.2|609|612.4|607.2|614.42|609.22|612.4|607.2|190
1666487100000|2022-10-23 01:05:00|612.39|607.19|612.49|607.29|612.63|607.43|611.65|606.45|325
1666487400000|2022-10-23 01:10:00|612.48|607.28|612.48|607.28|613.13|607.93|612.41|607.21|268
1666487700000|2022-10-23 01:15:00|612.47|607.27|612.11|606.91|613.19|607.99|611.97|606.77|252
1666488000000|2022-10-23 01:20:00|612.05|606.85|611.91|606.71|612.18|606.98|611.4|606.2|208
1666488300000|2022-10-23 01:25:00|611.88|606.68|611.99|606.79|612.17|606.97|611.4|606.2|187
1666488600000|2022-10-23 01:30:00|612.01|606.81|610.03|604.83|612.01|606.81|610.02|604.82|197
1666488900000|2022-10-23 01:35:00|610.05|604.85|611.39|606.19|611.52|606.32|609.92|604.72|167
1666489200000|2022-10-23 01:40:00|611.36|606.16|610.06|604.86|611.42|606.22|610.01|604.81|147
1666489500000|2022-10-23 01:45:00|610.03|604.83|609.42|604.22|610.49|605.29|609.24|604.04|251
1666489800000|2022-10-23 01:50:00|609.41|604.21|610.35|605.15|610.35|605.15|609.29|604.09|212
1666490100000|2022-10-23 01:55:00|610.37|605.17|610.09|604.89|610.37|605.17|610.04|604.84|139
1666490400000|2022-10-23 02:00:00|610.11|604.91|611.6|606.4|611.67|606.47|610.11|604.91|273
1666490700000|2022-10-23 02:05:00|611.61|606.41|611.89|606.69|612.1|606.9|611.04|605.84|199
1666491000000|2022-10-23 02:10:00|611.91|606.71|611.07|605.87|612.42|607.22|610.37|605.17|207
1666491300000|2022-10-23 02:15:00|611.06|605.86|614.25|609.05|615.09|609.89|611.04|605.84|413
1666491600000|2022-10-23 02:20:00|614.24|609.04|614.54|609.34|615.01|609.81|613.3|608.1|420
1666491900000|2022-10-23 02:25:00|614.56|609.36|615.43|610.23|615.55|610.35|614.16|608.96|365
1666492200000|2022-10-23 02:30:00|615.44|610.24|614.22|609.02|616.08|610.88|614.08|608.88|405
1666492500000|2022-10-23 02:35:00|614.21|609.01|615.03|609.83|615.34|610.14|614.07|608.87|249
1666492800000|2022-10-23 02:40:00|615.02|609.82|615.18|609.98|615.35|610.15|614.39|609.19|229
1666493100000|2022-10-23 02:45:00|615.15|609.95|614.52|609.32|615.64|610.44|614.48|609.28|261
1666493400000|2022-10-23 02:50:00|614.51|609.31|614.17|608.97|614.69|609.49|614.04|608.84|276
1666493700000|2022-10-23 02:55:00|614.18|608.98|614.17|608.97|614.43|609.23|613.98|608.78|194
1666494000000|2022-10-23 03:00:00|614.16|608.96|614.36|609.16|614.52|609.32|614.1|608.9|173
1666494300000|2022-10-23 03:05:00|614.38|609.18|614.54|609.34|615.28|610.08|614.36|609.16|155
1666494600000|2022-10-23 03:10:00|614.6|609.4|613.96|608.76|614.6|609.4|613.54|608.34|163
1666494900000|2022-10-23 03:15:00|613.94|608.74|614.05|608.85|614.3|609.1|613.5|608.3|139
1666495200000|2022-10-23 03:20:00|614.06|608.86|614.4|609.2|615.46|610.26|614.02|608.82|233
1666495500000|2022-10-23 03:25:00|614.38|609.18|613.36|608.16|614.4|609.2|613.14|607.94|270
1666495800000|2022-10-23 03:30:00|613.35|608.15|613.66|608.46|614.17|608.97|613.07|607.87|232
1666496100000|2022-10-23 03:35:00|613.65|608.45|613.56|608.36|613.8|608.6|613.48|608.28|182
1666496400000|2022-10-23 03:40:00|613.54|608.34|614.22|609.02|614.26|609.06|613.47|608.27|114
1666496700000|2022-10-23 03:45:00|614.25|609.05|614.35|609.15|614.55|609.35|614.11|608.91|163
1666497000000|2022-10-23 03:50:00|614.39|609.19|614.66|609.46|614.71|609.51|614.31|609.11|126
1666497300000|2022-10-23 03:55:00|614.62|609.42|614.09|608.89|615.13|609.93|614.07|608.87|130
1666497600000|2022-10-23 04:00:00|614.1|608.9|614.69|609.49|614.75|609.55|613.15|607.95|300
1666497900000|2022-10-23 04:05:00|614.7|609.5|614.12|608.92|614.72|609.52|613.77|608.57|122
1666498200000|2022-10-23 04:10:00|614.13|608.93|613.65|608.45|614.15|608.95|613.18|607.98|204
1666498500000|2022-10-23 04:15:00|613.68|608.48|613.87|608.67|614.08|608.88|613.45|608.25|156
1666498800000|2022-10-23 04:20:00|613.86|608.66|614.45|609.25|614.63|609.43|613.74|608.54|134
1666499100000|2022-10-23 04:25:00|614.46|609.26|614.57|609.37|614.67|609.47|614.38|609.18|170
1666499400000|2022-10-23 04:30:00|614.56|609.36|614.04|608.84|615.21|610.01|613.82|608.62|240
1666499700000|2022-10-23 04:35:00|614.05|608.85|613.62|608.42|614.11|608.91|613.59|608.39|145
1666500000000|2022-10-23 04:40:00|613.64|608.44|613.29|608.09|613.64|608.44|613.29|608.09|113
1666500300000|2022-10-23 04:45:00|613.28|608.08|613.19|607.99|613.35|608.15|613.04|607.84|261
1666500600000|2022-10-23 04:50:00|613.18|607.98|611.46|606.26|613.58|608.38|611.45|606.25|240
1666500900000|2022-10-23 04:55:00|611.43|606.23|612.14|606.94|612.16|606.96|610.73|605.53|214
1666501200000|2022-10-23 05:00:00|612.13|606.93|612.21|607.01|612.23|607.03|611.57|606.37|187
1666501500000|2022-10-23 05:05:00|612.13|606.93|612.22|607.02|612.71|607.51|612.13|606.93|143
1666501800000|2022-10-23 05:10:00|612.23|607.03|611.64|606.44|612.26|607.06|611.56|606.36|98
1666502100000|2022-10-23 05:15:00|611.65|606.45|612.32|607.12|612.61|607.41|611.56|606.36|127
1666502400000|2022-10-23 05:20:00|612.3|607.1|612.42|607.22|613.08|607.88|612.13|606.93|162
1666502700000|2022-10-23 05:25:00|612.48|607.28|612.03|606.83|612.57|607.37|611.58|606.38|156
1666503000000|2022-10-23 05:30:00|612.02|606.82|612.89|607.69|612.96|607.76|611.71|606.51|133
1666503300000|2022-10-23 05:35:00|612.88|607.68|612.49|607.29|612.89|607.69|612.41|607.21|91
1666503600000|2022-10-23 05:40:00|612.48|607.28|610.92|605.72|612.5|607.3|610.88|605.68|168
1666503900000|2022-10-23 05:45:00|610.89|605.69|611.95|606.75|612.03|606.83|610.36|605.16|267
1666504200000|2022-10-23 05:50:00|611.96|606.76|612.03|606.83|612.32|607.12|611.86|606.66|186
1666504500000|2022-10-23 05:55:00|612.02|606.82|611.99|606.79|612.2|607|611.87|606.67|236
1666504800000|2022-10-23 06:00:00|611.98|606.78|613.07|607.87|613.56|608.36|611.39|606.19|266
1666505100000|2022-10-23 06:05:00|613.06|607.86|613.36|608.16|613.64|608.44|612.9|607.7|169
1666505400000|2022-10-23 06:10:00|613.35|608.15|612.45|607.25|613.58|608.38|612.42|607.22|172
1666505700000|2022-10-23 06:15:00|612.47|607.27|612.54|607.34|612.57|607.37|611.92|606.72|167
1666506000000|2022-10-23 06:20:00|612.5|607.3|613.19|607.99|613.22|608.02|612.25|607.05|152
1666506300000|2022-10-23 06:25:00|613.17|607.97|612.47|607.27|613.27|608.07|612.08|606.88|230
1666506600000|2022-10-23 06:30:00|612.46|607.26|610.4|605.2|612.48|607.28|610.39|605.19|227
1666506900000|2022-10-23 06:35:00|610.38|605.18|610.22|605.02|610.54|605.34|609.34|604.14|286
1666507200000|2022-10-23 06:40:00|610.2|605|610.09|604.89|610.2|605|609.22|604.02|240
1666507500000|2022-10-23 06:45:00|610.07|604.87|609.22|604.02|610.12|604.92|609.02|603.82|190
1666507800000|2022-10-23 06:50:00|609.24|604.04|611.14|605.94|611.27|606.07|609.21|604.01|188
1666508100000|2022-10-23 06:55:00|611.02|605.82|611.06|605.86|611.14|605.94|610.38|605.18|183
1666508400000|2022-10-23 07:00:00|611.07|605.87|611.33|606.13|612.25|607.05|611.06|605.86|242
1666508700000|2022-10-23 07:05:00|611.36|606.16|610.5|605.3|611.37|606.17|610.17|604.97|197
1666509000000|2022-10-23 07:10:00|610.46|605.26|610.1|604.9|611.41|606.21|610|604.8|264
1666509300000|2022-10-23 07:15:00|610.06|604.86|610.07|604.87|611.45|606.25|609.83|604.63|341
1666509600000|2022-10-23 07:20:00|610.1|604.9|609.46|604.26|610.27|605.07|609.39|604.19|290
1666509900000|2022-10-23 07:25:00|609.47|604.27|609.93|604.73|610.23|605.03|609.27|604.07|220
1666510200000|2022-10-23 07:30:00|609.92|604.72|609.86|604.66|609.94|604.74|609.38|604.18|251
1666510500000|2022-10-23 07:35:00|609.84|604.64|609.93|604.73|609.96|604.76|609.42|604.22|178
1666510800000|2022-10-23 07:40:00|609.95|604.75|610.29|605.09|610.56|605.36|609.31|604.11|144
1666511100000|2022-10-23 07:45:00|610.33|605.13|611.09|605.89|611.29|606.09|610.33|605.13|215
1666511400000|2022-10-23 07:50:00|611.12|605.92|611.55|606.35|611.65|606.45|611.09|605.89|125
1666511700000|2022-10-23 07:55:00|611.51|606.31|611.47|606.27|611.52|606.32|610.95|605.75|185
1666512000000|2022-10-23 08:00:00|611.52|606.32|611.98|606.78|612.02|606.82|609.79|604.59|374
1666512300000|2022-10-23 08:05:00|611.99|606.79|612.5|607.3|612.52|607.32|610.88|605.68|327
1666512600000|2022-10-23 08:10:00|612.48|607.28|612.09|606.89|612.6|607.4|610.8|605.6|418
1666512900000|2022-10-23 08:15:00|612.1|606.9|612.87|607.67|612.97|607.77|611.92|606.72|246
1666513200000|2022-10-23 08:20:00|612.91|607.71|610.41|605.21|613.09|607.89|610.41|605.21|434
1666513500000|2022-10-23 08:25:00|610.39|605.19|611.79|606.59|612.31|607.11|610.21|605.01|501
1666513800000|2022-10-23 08:30:00|611.69|606.49|611.28|606.08|611.74|606.54|609.67|604.47|315
1666514100000|2022-10-23 08:35:00|611.29|606.09|611.1|605.9|611.54|606.34|611.05|605.85|151
1666514400000|2022-10-23 08:40:00|611.09|605.89|611.12|605.92|611.33|606.13|610.47|605.27|232
1666514700000|2022-10-23 08:45:00|611.04|605.84|610.24|605.04|611.04|605.84|610.18|604.98|181
1666515000000|2022-10-23 08:50:00|610.26|605.06|610.59|605.39|610.71|605.51|610.2|605|136
1666515300000|2022-10-23 08:55:00|610.58|605.38|611.57|606.37|611.71|606.51|610.39|605.19|244
1666515600000|2022-10-23 09:00:00|611.63|606.43|612.21|607.01|612.33|607.13|611.57|606.37|174
1666515900000|2022-10-23 09:05:00|612.2|607|611.35|606.15|612.22|607.02|611.16|605.96|259
1666516200000|2022-10-23 09:10:00|611.34|606.14|610.63|605.43|611.5|606.3|610.48|605.28|156
1666516500000|2022-10-23 09:15:00|610.66|605.46|610.33|605.13|610.69|605.49|610.23|605.03|208
1666516800000|2022-10-23 09:20:00|610.34|605.14|609.1|603.9|610.44|605.24|609.06|603.86|222
1666517100000|2022-10-23 09:25:00|609.09|603.89|608.98|603.78|609.16|603.96|608.82|603.62|221
1666517400000|2022-10-23 09:30:00|609|603.8|609.15|603.95|609.97|604.77|608.96|603.76|250
1666517700000|2022-10-23 09:35:00|609.14|603.94|607.97|602.77|609.23|604.03|607.88|602.68|227
1666518000000|2022-10-23 09:40:00|607.96|602.76|607.39|602.19|608.18|602.98|607.22|602.02|271
1666518300000|2022-10-23 09:45:00|607.38|602.18|607.02|601.82|607.62|602.42|606.96|601.76|295
1666518600000|2022-10-23 09:50:00|607.03|601.83|607.14|601.94|607.4|602.2|606.96|601.76|225
1666518900000|2022-10-23 09:55:00|607.12|601.92|607.15|601.95|607.5|602.3|607.04|601.84|194
1666519200000|2022-10-23 10:00:00|607.16|601.96|608.08|602.88|608.09|602.89|607.09|601.89|182
1666519500000|2022-10-23 10:05:00|608.09|602.89|607.06|601.86|608.49|603.29|606.99|601.79|279
1666519800000|2022-10-23 10:10:00|607.07|601.87|605.94|600.74|607.09|601.89|605.29|600.09|363
1666520100000|2022-10-23 10:15:00|605.93|600.73|606.65|601.45|606.68|601.48|605.59|600.39|272
1666520400000|2022-10-23 10:20:00|606.67|601.47|606.2|601|607.17|601.97|606.14|600.94|303
1666520700000|2022-10-23 10:25:00|606.19|600.99|606.32|601.12|606.46|601.26|606.06|600.86|214
1666521000000|2022-10-23 10:30:00|606.26|601.06|607.33|602.13|607.37|602.17|606.26|601.06|311
1666521300000|2022-10-23 10:35:00|607.34|602.14|606.56|601.36|607.35|602.15|606.5|601.3|389
1666521600000|2022-10-23 10:40:00|606.55|601.35|606.11|600.91|606.61|601.41|606.05|600.85|319
1666521900000|2022-10-23 10:45:00|606.12|600.92|606.36|601.16|606.56|601.36|606.01|600.81|361
1666522200000|2022-10-23 10:50:00|606.35|601.15|607.11|601.91|607.11|601.91|606.32|601.12|203
1666522500000|2022-10-23 10:55:00|607.1|601.9|606.66|601.46|607.35|602.15|606.52|601.32|224
1666522800000|2022-10-23 11:00:00|606.67|601.47|606.14|600.94|606.79|601.59|606.06|600.86|319
1666523100000|2022-10-23 11:05:00|606.16|600.96|603.68|598.48|606.16|600.96|602.26|597.06|587
1666523400000|2022-10-23 11:10:00|603.69|598.49|603.95|598.75|604.18|598.98|602.88|597.68|386
1666523700000|2022-10-23 11:15:00|603.96|598.76|602.99|597.79|603.96|598.76|602.55|597.35|494
1666524000000|2022-10-23 11:20:00|603.01|597.81|603.87|598.67|604|598.8|602.62|597.42|370
1666524300000|2022-10-23 11:25:00|603.86|598.66|604.15|598.95|604.16|598.96|603.17|597.97|292
1666524600000|2022-10-23 11:30:00|604.14|598.94|603.11|597.91|604.22|599.02|602.77|597.57|309
1666524900000|2022-10-23 11:35:00|603.1|597.9|603.42|598.22|604.05|598.85|602.99|597.79|296
1666525200000|2022-10-23 11:40:00|603.44|598.24|603.5|598.3|603.55|598.35|603.06|597.86|204
1666525500000|2022-10-23 11:45:00|603.49|598.29|604.17|598.97|604.19|598.99|603.27|598.07|173
1666525800000|2022-10-23 11:50:00|604.13|598.93|604.31|599.11|604.35|599.15|604.11|598.91|243
1666526100000|2022-10-23 11:55:00|604.33|599.13|604|598.8|604.4|599.2|603.98|598.78|137
1666526400000|2022-10-23 12:00:00|603.99|598.79|603.88|598.68|604.06|598.86|602.81|597.61|353
1666526700000|2022-10-23 12:05:00|603.89|598.69|604.06|598.86|604.22|599.02|603.64|598.44|349
1666527000000|2022-10-23 12:10:00|604.07|598.87|604.25|599.05|604.25|599.05|603.85|598.65|231
1666527300000|2022-10-23 12:15:00|604.24|599.04|603.28|598.08|604.3|599.1|603.28|598.08|178
1666527600000|2022-10-23 12:20:00|603.29|598.09|602.39|597.19|603.29|598.09|602.38|597.18|173
1666527900000|2022-10-23 12:25:00|602.41|597.21|603.29|598.09|603.33|598.13|600.46|595.26|575
1666528200000|2022-10-23 12:30:00|603.3|598.1|604.24|599.04|605.32|600.12|603.28|598.08|438
1666528500000|2022-10-23 12:35:00|604.28|599.08|602.75|597.55|604.34|599.14|602.59|597.39|415
1666528800000|2022-10-23 12:40:00|602.73|597.53|602.58|597.38|603.02|597.82|602.37|597.17|332
1666529100000|2022-10-23 12:45:00|602.54|597.34|604.01|598.81|604.15|598.95|602.5|597.3|396
1666529400000|2022-10-23 12:50:00|604.02|598.82|605.54|600.34|605.57|600.37|604.01|598.81|331
1666529700000|2022-10-23 12:55:00|605.53|600.33|605.22|600.02|605.58|600.38|605.04|599.84|350
1666530000000|2022-10-23 13:00:00|605.2|600|606.06|600.86|606.24|601.04|605.2|600|338
1666530300000|2022-10-23 13:05:00|606.04|600.84|605.16|599.96|606.15|600.95|604.98|599.78|242
1666530600000|2022-10-23 13:10:00|605.15|599.95|605.52|600.32|605.52|600.32|604.5|599.3|314
1666530900000|2022-10-23 13:15:00|605.51|600.31|606.33|601.13|607.25|602.05|605.47|600.27|408
1666531200000|2022-10-23 13:20:00|606.34|601.14|605.96|600.76|607.01|601.81|605.86|600.66|219
1666531500000|2022-10-23 13:25:00|605.93|600.73|605.72|600.52|606.18|600.98|605.6|600.4|193
1666531800000|2022-10-23 13:30:00|605.73|600.53|605.7|600.5|605.83|600.63|605.53|600.33|129
1666532100000|2022-10-23 13:35:00|605.69|600.49|605.84|600.64|605.9|600.7|605.61|600.41|102
1666532400000|2022-10-23 13:40:00|605.85|600.65|605.85|600.65|606.04|600.84|605.59|600.39|170
1666532700000|2022-10-23 13:45:00|605.88|600.68|606.18|600.98|606.93|601.73|605.83|600.63|242
1666533000000|2022-10-23 13:50:00|606.2|601|607.34|602.14|607.46|602.26|606.09|600.89|224
1666533300000|2022-10-23 13:55:00|607.35|602.15|606.15|600.95|607.35|602.15|605.97|600.77|229
1666533600000|2022-10-23 14:00:00|606.22|601.02|607.35|602.15|607.36|602.16|606.2|601|362
1666533900000|2022-10-23 14:05:00|607.41|602.21|607.03|601.83|608.13|602.93|606.93|601.73|298
1666534200000|2022-10-23 14:10:00|606.94|601.74|608.05|602.85|608.05|602.85|606.8|601.6|207
1666534500000|2022-10-23 14:15:00|608.04|602.84|608.48|603.28|608.49|603.29|607.75|602.55|270
1666534800000|2022-10-23 14:20:00|608.47|603.27|607.39|602.19|608.47|603.27|607.31|602.11|308
1666535100000|2022-10-23 14:25:00|607.35|602.15|606.85|601.65|607.4|602.2|606.41|601.21|229
1666535400000|2022-10-23 14:30:00|606.84|601.64|606.61|601.41|607.63|602.43|606.35|601.15|220
1666535700000|2022-10-23 14:35:00|606.62|601.42|607.08|601.88|607.08|601.88|606.03|600.83|137
1666536000000|2022-10-23 14:40:00|607.1|601.9|607.13|601.93|607.45|602.25|607.08|601.88|180
1666536300000|2022-10-23 14:45:00|607.11|601.91|607.18|601.98|607.5|602.3|606.95|601.75|203
1666536600000|2022-10-23 14:50:00|607.17|601.97|606.22|601.02|607.31|602.11|605.96|600.76|164
1666536900000|2022-10-23 14:55:00|606.24|601.04|605.9|600.7|606.39|601.19|605.9|600.7|178
1666537200000|2022-10-23 15:00:00|605.93|600.73|607.65|602.45|608.59|603.39|605.93|600.73|384
1666537500000|2022-10-23 15:05:00|607.62|602.42|607.26|602.06|607.62|602.42|607.13|601.93|244
1666537800000|2022-10-23 15:10:00|607.3|602.1|605.9|600.7|607.42|602.22|605.84|600.64|200
1666538100000|2022-10-23 15:15:00|605.92|600.72|605.96|600.76|606.57|601.37|605.9|600.7|186
1666538400000|2022-10-23 15:20:00|605.95|600.75|604.99|599.79|606.28|601.08|604.92|599.72|314
1666538700000|2022-10-23 15:25:00|604.98|599.78|605.35|600.15|606.09|600.89|604.98|599.78|311
1666539000000|2022-10-23 15:30:00|605.36|600.16|607.16|601.96|607.22|602.02|605.34|600.14|254
1666539300000|2022-10-23 15:35:00|607.17|601.97|606.47|601.27|607.17|601.97|606.12|600.92|186
1666539600000|2022-10-23 15:40:00|606.46|601.26|606.09|600.89|606.68|601.48|606.09|600.89|123
1666539900000|2022-10-23 15:45:00|606.08|600.88|605.07|599.87|606.48|601.28|604.94|599.74|178
1666540200000|2022-10-23 15:50:00|605.06|599.86|605.27|600.07|605.73|600.53|605|599.8|216
1666540500000|2022-10-23 15:55:00|605.29|600.09|604.99|599.79|606.1|600.9|604.65|599.45|276
1666540800000|2022-10-23 16:00:00|604.95|599.75|605.11|599.91|605.63|600.43|604.49|599.29|259
1666541100000|2022-10-23 16:05:00|605.12|599.92|605.01|599.81|606.65|601.45|605.01|599.81|265
1666541400000|2022-10-23 16:10:00|604.99|599.79|604.42|599.22|605.24|600.04|604.39|599.19|201
1666541700000|2022-10-23 16:15:00|604.54|599.34|604.43|599.23|605.22|600.02|604.36|599.16|160
1666542000000|2022-10-23 16:20:00|604.44|599.24|604.09|598.89|604.91|599.71|603.68|598.48|180
1666542300000|2022-10-23 16:25:00|604.08|598.88|604.45|599.25|605.45|600.25|603.63|598.43|251
1666542600000|2022-10-23 16:30:00|604.44|599.24|605.51|600.31|606.17|600.97|604.27|599.07|288
1666542900000|2022-10-23 16:35:00|605.49|600.29|606.25|601.05|606.27|601.07|605.42|600.22|219
1666543200000|2022-10-23 16:40:00|606.24|601.04|606.01|600.81|606.59|601.39|606.01|600.81|139
1666543500000|2022-10-23 16:45:00|606.04|600.84|605.52|600.32|606.61|601.41|605.46|600.26|232
1666543800000|2022-10-23 16:50:00|605.5|600.3|606.09|600.89|606.27|601.07|605.31|600.11|227
1666544100000|2022-10-23 16:55:00|606.1|600.9|604.36|599.16|606.1|600.9|604.19|598.99|275
1666544400000|2022-10-23 17:00:00|604.29|599.09|604.11|598.91|604.47|599.27|603.33|598.13|345
1666544700000|2022-10-23 17:05:00|604.08|598.88|605.15|599.95|605.17|599.97|604.04|598.84|200
1666545000000|2022-10-23 17:10:00|605.14|599.94|606.11|600.91|606.15|600.95|605.14|599.94|140
1666545300000|2022-10-23 17:15:00|606.17|600.97|606.38|601.18|606.73|601.53|605.55|600.35|413
1666545600000|2022-10-23 17:20:00|606.42|601.22|605.64|600.44|606.65|601.45|605.37|600.17|280
1666545900000|2022-10-23 17:25:00|605.71|600.51|606.63|601.43|606.72|601.52|605.37|600.17|144
1666546200000|2022-10-23 17:30:00|606.64|601.44|607.38|602.18|607.71|602.51|606.45|601.25|324
1666546500000|2022-10-23 17:35:00|607.39|602.19|608.24|603.04|608.24|603.04|607.39|602.19|443
1666546800000|2022-10-23 17:40:00|608.25|603.05|608.3|603.1|608.4|603.2|606.81|601.61|396
1666547100000|2022-10-23 17:45:00|608.29|603.09|610.17|604.97|610.53|605.33|608.23|603.03|562
1666547400000|2022-10-23 17:50:00|610.19|604.99|613.38|608.18|615.41|610.21|610.11|604.91|782
1666547700000|2022-10-23 17:55:00|613.37|608.17|614.7|609.5|614.82|609.62|613.15|607.95|626
1666548000000|2022-10-23 18:00:00|614.72|609.52|616.12|610.92|617.24|612.04|613.94|608.74|776
1666548300000|2022-10-23 18:05:00|616.17|610.97|618.31|613.11|618.34|613.14|615.51|610.31|581
1666548600000|2022-10-23 18:10:00|618.47|613.27|618.4|613.2|620.17|614.97|618.12|612.92|596
1666548900000|2022-10-23 18:15:00|618.48|613.28|619.33|614.13|619.94|614.74|618.28|613.08|516
1666549200000|2022-10-23 18:20:00|619.32|614.12|621.08|615.88|621.28|616.08|619.29|614.09|568
1666549500000|2022-10-23 18:25:00|621.07|615.87|622.39|617.19|623.32|618.12|621.07|615.87|507
1666549800000|2022-10-23 18:30:00|622.4|617.2|621.13|615.93|623.17|617.97|621.07|615.87|474
1666550100000|2022-10-23 18:35:00|621.14|615.94|620.2|615|621.51|616.31|620.14|614.94|433
1666550400000|2022-10-23 18:40:00|620.23|615.03|620.33|615.13|621.03|615.83|620.11|614.91|336
1666550700000|2022-10-23 18:45:00|620.34|615.14|618.42|613.22|620.58|615.38|618.42|613.22|381
1666551000000|2022-10-23 18:50:00|618.45|613.25|619.1|613.9|619.47|614.27|618.44|613.24|280
1666551300000|2022-10-23 18:55:00|619.08|613.88|619.59|614.39|619.74|614.54|619.08|613.88|357
1666551600000|2022-10-23 19:00:00|619.61|614.41|619.11|613.91|620.68|615.48|619.11|613.91|395
1666551900000|2022-10-23 19:05:00|619.09|613.89|618.42|613.22|619.25|614.05|618.36|613.16|163
1666552200000|2022-10-23 19:10:00|618.44|613.24|618.16|612.96|619.13|613.93|618.16|612.96|226
1666552500000|2022-10-23 19:15:00|618.17|612.97|619.08|613.88|619.19|613.99|618.17|612.97|333
1666552800000|2022-10-23 19:20:00|619.1|613.9|620.03|614.83|620.47|615.27|619.08|613.88|394
1666553100000|2022-10-23 19:25:00|620.01|614.81|622.97|617.77|623.13|617.93|619.95|614.75|475
1666553400000|2022-10-23 19:30:00|622.96|617.76|621.46|616.26|623.01|617.81|621.1|615.9|457
1666553700000|2022-10-23 19:35:00|621.26|616.06|621.76|615.06|622.02|616.1|620.87|614.9|362
1666554000000|2022-10-23 19:40:00|621.75|615.05|622.34|615.64|623.24|616.54|621.74|615.04|422
1666554300000|2022-10-23 19:45:00|622.33|615.63|621.29|614.59|622.46|615.76|621.13|614.43|421
1666554600000|2022-10-23 19:50:00|621.27|614.57|621.85|615.15|622.06|615.36|621.14|614.44|362
1666554900000|2022-10-23 19:55:00|621.84|615.14|621.94|615.24|622.04|615.34|621.19|614.49|269
1666555200000|2022-10-23 20:00:00|621.91|615.21|622.16|615.46|623.1|616.4|621.78|615.08|427
1666555500000|2022-10-23 20:05:00|622.17|615.47|623.11|616.41|624|617.3|622.11|615.41|375
1666555800000|2022-10-23 20:10:00|623.1|616.4|620.12|613.42|623.22|616.52|619.7|613|348
1666556100000|2022-10-23 20:15:00|620.16|613.46|619.17|612.47|620.68|613.98|618.75|612.05|371
1666556400000|2022-10-23 20:20:00|619.19|612.49|620.3|613.6|620.36|613.66|619.11|612.41|275
1666556700000|2022-10-23 20:25:00|620.28|613.58|618.67|611.97|620.3|613.6|618.2|611.5|309
1666557000000|2022-10-23 20:30:00|618.65|611.95|618.22|611.52|619.23|612.53|618.09|611.39|251
1666557300000|2022-10-23 20:35:00|618.21|611.51|617.99|611.29|618.98|612.28|617.81|611.11|326
1666557600000|2022-10-23 20:40:00|617.98|611.28|618.34|611.64|618.7|612|617.86|611.16|219
1666557900000|2022-10-23 20:45:00|618.32|611.62|619.35|612.65|619.56|612.86|618.24|611.54|293
1666558200000|2022-10-23 20:50:00|619.37|612.67|619.18|612.48|620.18|613.48|619.09|612.39|295
1666558500000|2022-10-23 20:55:00|619.2|612.5|619.25|612.55|620.19|613.49|619.02|612.32|339
1666558800000|2022-10-23 21:00:00|619.23|612.53|619.77|613.07|619.96|613.26|619.15|612.45|248
1666559100000|2022-10-23 21:05:00|619.76|613.06|619.53|612.83|620.03|613.33|619.32|612.62|289
1666559400000|2022-10-23 21:10:00|619.52|612.82|620.23|615.03|620.31|615.11|618.72|612.8|282
1666559700000|2022-10-23 21:15:00|620.22|615.02|619.91|614.71|620.4|615.2|619.91|614.71|225
1666560000000|2022-10-23 21:20:00|620.01|614.81|620.33|615.13|621.42|616.22|619.85|614.65|380
1666560300000|2022-10-23 21:25:00|620.35|615.15|619.92|614.72|620.54|615.34|619.88|614.68|360
1666560600000|2022-10-23 21:30:00|619.95|614.75|619.84|614.64|620.28|615.08|619.65|614.45|228
1666560900000|2022-10-23 21:35:00|619.83|614.63|620.06|614.86|620.18|614.98|619.6|614.4|137
1666561200000|2022-10-23 21:40:00|619.88|614.68|619.09|613.89|619.9|614.7|618.93|613.73|262
1666561500000|2022-10-23 21:45:00|619.1|613.9|618.64|613.44|619.54|614.34|618.37|613.17|238
1666561800000|2022-10-23 21:50:00|618.59|613.39|618.86|613.66|619.78|614.58|618.57|613.37|377
1666562100000|2022-10-23 21:55:00|619.03|613.83|619.77|614.57|619.97|614.77|619.03|613.83|414
1666562400000|2022-10-23 22:00:00|619.75|614.55|625.57|620.37|628.7|623.5|619.75|614.55|937
1666562700000|2022-10-23 22:05:00|625.6|620.4|627.19|621.99|627.49|622.29|625.31|620.11|702
1666563000000|2022-10-23 22:10:00|627.16|621.96|626.47|621.27|627.22|622.02|626.13|620.93|583
1666563300000|2022-10-23 22:15:00|626.46|621.26|626.29|621.09|627.33|622.13|626.21|621.01|473
1666563600000|2022-10-23 22:20:00|626.27|621.07|628.17|622.97|629.15|623.95|626.16|620.96|535
1666563900000|2022-10-23 22:25:00|628.18|622.98|630.38|625.18|630.94|625.74|627.69|622.49|571
1666564200000|2022-10-23 22:30:00|630.36|625.16|630.19|624.99|631.25|626.05|628.08|622.88|867
1666564500000|2022-10-23 22:35:00|630.2|625|628.94|623.74|630.68|625.48|628.94|623.74|721
1666564800000|2022-10-23 22:40:00|629.11|623.91|630.4|625.2|631.02|625.82|628.8|623.6|606
1666565100000|2022-10-23 22:45:00|630.36|625.16|630.6|625.4|631.01|625.81|630|624.8|615
1666565400000|2022-10-23 22:50:00|630.76|625.56|630.72|625.52|631.02|625.82|629.87|624.67|540
1666565700000|2022-10-23 22:55:00|630.73|625.53|629.65|624.45|631|625.8|629.22|624.02|622
1666566000000|2022-10-23 23:00:00|629.64|624.44|629.6|624.4|631|625.8|629.21|624.01|634
1666566300000|2022-10-23 23:05:00|629.61|624.41|630.79|625.59|630.93|625.73|629.61|624.41|485
1666566600000|2022-10-23 23:10:00|630.78|625.58|631.22|626.02|631.4|626.2|630.56|625.36|514
1666566900000|2022-10-23 23:15:00|631.14|625.94|630.67|625.47|631.43|626.23|630.62|625.42|505
1666567200000|2022-10-23 23:20:00|630.69|625.49|630.59|625.39|631.77|626.57|630.31|625.11|636
1666567500000|2022-10-23 23:25:00|630.63|625.43|630.61|625.41|630.97|625.77|630.37|625.17|585
1666567800000|2022-10-23 23:30:00|630.64|625.44|631.15|625.95|631.89|626.69|630.61|625.41|636
1666568100000|2022-10-23 23:35:00|631.16|625.96|631.38|626.18|632.02|626.82|630.75|625.55|661
1666568400000|2022-10-23 23:40:00|631.35|626.15|632.12|625.42|632.74|626.31|631.19|625.36|538
1666568700000|2022-10-23 23:45:00|632.14|625.44|631.47|624.77|632.59|625.89|631.42|624.72|463
1666569000000|2022-10-23 23:50:00|631.42|624.72|632.37|625.67|632.42|625.72|631.28|624.58|434
1666569300000|2022-10-23 23:55:00|632.33|625.63|631.9|625.2|632.55|625.85|631.52|624.82|494
1666569600000|2022-10-24 00:00:00|631.92|625.22|632.73|626.03|633.01|626.31|631.46|624.76|528
1666569900000|2022-10-24 00:05:00|632.71|626.01|632.98|627.78|633.21|627.85|632.11|626.01|634
1666570200000|2022-10-24 00:10:00|632.97|627.77|631.79|626.59|633.4|628.2|631.26|626.06|611
1666570500000|2022-10-24 00:15:00|631.76|626.56|636.27|631.07|636.48|631.28|631.27|626.07|713
1666570800000|2022-10-24 00:20:00|636.25|631.05|634.39|629.19|636.35|631.15|633.69|628.49|558
1666571100000|2022-10-24 00:25:00|634.38|629.18|636.94|631.74|637.45|632.25|634.29|629.09|641
1666571400000|2022-10-24 00:30:00|636.93|631.73|638.75|633.55|639.16|633.96|636.87|631.67|640
1666571700000|2022-10-24 00:35:00|638.72|633.52|636.5|631.3|638.99|633.79|636.15|630.95|713
1666572000000|2022-10-24 00:40:00|636.49|631.29|635.41|630.21|637.49|632.29|635.22|630.02|687
1666572300000|2022-10-24 00:45:00|635.44|630.24|634.31|629.11|636.43|631.23|634.21|629.01|628
1666572600000|2022-10-24 00:50:00|634.25|629.05|632.96|627.76|634.48|629.28|632.87|627.67|563
1666572900000|2022-10-24 00:55:00|633.16|627.96|633.77|628.57|634.45|629.25|633.06|627.86|533
1666573200000|2022-10-24 01:00:00|633.74|628.54|633.41|628.21|633.78|628.58|632.95|627.75|438
1666573500000|2022-10-24 01:05:00|633.4|628.2|633.63|628.43|634.25|629.05|633.32|628.12|321
1666573800000|2022-10-24 01:10:00|633.61|628.41|633.6|628.4|633.75|628.55|632.89|627.69|470
1666574100000|2022-10-24 01:15:00|633.62|628.42|630.96|625.76|633.7|628.5|630.55|625.35|830
1666574400000|2022-10-24 01:20:00|630.97|625.77|630.8|625.6|631.4|626.2|630.63|625.43|651
1666574700000|2022-10-24 01:25:00|630.81|625.61|631.15|625.95|631.83|626.63|630.43|625.23|670
1666575000000|2022-10-24 01:30:00|631.13|625.93|631.28|626.08|631.75|626.55|630.75|625.55|518
1666575300000|2022-10-24 01:35:00|631.31|626.11|630.73|625.53|631.57|626.37|630.64|625.44|431
1666575600000|2022-10-24 01:40:00|630.97|625.77|630.74|625.54|631.33|626.13|630.43|625.23|522
1666575900000|2022-10-24 01:45:00|630.77|625.57|630.69|625.49|630.85|625.65|630.33|625.13|552
1666576200000|2022-10-24 01:50:00|630.71|625.51|631.16|625.96|631.9|626.7|630.6|625.4|526
1666576500000|2022-10-24 01:55:00|631.18|625.98|631.23|626.03|631.41|626.21|630.88|625.68|374
1666576800000|2022-10-24 02:00:00|631.19|625.99|630.75|625.55|631.28|626.08|630.44|625.24|450
1666577100000|2022-10-24 02:05:00|630.72|625.52|630.98|625.78|631.81|626.61|630.68|625.48|451
1666577400000|2022-10-24 02:10:00|631.05|625.85|630.95|625.75|631.13|625.93|630.4|625.2|394
1666577700000|2022-10-24 02:15:00|630.91|625.71|630.87|625.67|631.21|626.01|630.45|625.25|448
1666578000000|2022-10-24 02:20:00|630.88|625.68|630.9|625.7|631.63|626.43|630.64|625.44|418
1666578300000|2022-10-24 02:25:00|630.93|625.73|631.3|626.1|631.42|626.22|630.71|625.51|402
1666578600000|2022-10-24 02:30:00|631.34|626.14|631.13|625.93|631.51|626.31|630.8|625.6|481
1666578900000|2022-10-24 02:35:00|631.15|625.95|631.4|626.2|631.51|626.31|630.93|625.73|429
1666579200000|2022-10-24 02:40:00|631.35|626.15|630.85|625.65|631.55|626.35|630.75|625.55|416
1666579500000|2022-10-24 02:45:00|630.88|625.68|630.78|625.58|631.31|626.11|630.51|625.31|369
1666579800000|2022-10-24 02:50:00|630.86|625.66|631.35|626.15|631.52|626.32|630.82|625.62|369
1666580100000|2022-10-24 02:55:00|631.27|626.07|630.82|625.62|631.97|626.77|630.6|625.4|353
1666580400000|2022-10-24 03:00:00|630.84|625.64|630.91|625.71|631.11|625.91|630.69|625.49|359
1666580700000|2022-10-24 03:05:00|630.92|625.72|630.67|625.47|631.09|625.89|630.34|625.14|494
1666581000000|2022-10-24 03:10:00|630.68|625.48|626.94|621.74|630.75|625.55|626.7|621.5|696
1666581300000|2022-10-24 03:15:00|626.95|621.75|628.1|622.9|628.6|623.4|626.81|621.61|499
1666581600000|2022-10-24 03:20:00|628.16|622.96|628.29|623.09|628.52|623.32|628.01|622.81|456
1666581900000|2022-10-24 03:25:00|628.27|623.07|627.52|622.32|628.32|623.12|627.37|622.17|433
1666582200000|2022-10-24 03:30:00|627.55|622.35|628.16|622.96|628.38|623.18|627.4|622.2|395
1666582500000|2022-10-24 03:35:00|628.21|623.01|627.55|622.35|628.3|623.1|627.49|622.29|411
1666582800000|2022-10-24 03:40:00|627.57|622.37|626.61|621.41|627.6|622.4|626.24|621.04|264
1666583100000|2022-10-24 03:45:00|626.59|621.39|627.4|622.2|627.59|622.39|626.58|621.38|266
1666583400000|2022-10-24 03:50:00|627.46|622.26|626.81|621.61|627.7|622.5|626.74|621.54|272
1666583700000|2022-10-24 03:55:00|626.78|621.58|625.66|620.46|626.84|621.64|625.26|620.06|380
1666584000000|2022-10-24 04:00:00|625.67|620.47|625.21|620.01|625.71|620.51|624.55|619.35|432
1666584300000|2022-10-24 04:05:00|625.15|619.95|622.89|617.69|625.27|620.07|622.61|617.41|473
1666584600000|2022-10-24 04:10:00|622.87|617.67|622.23|617.03|623.3|618.1|621.82|616.62|586
1666584900000|2022-10-24 04:15:00|622.21|617.01|623.52|618.32|623.61|618.41|621.75|616.55|388
1666585200000|2022-10-24 04:20:00|623.45|618.25|624.43|619.23|624.5|619.3|623.42|618.22|389
1666585500000|2022-10-24 04:25:00|624.44|619.24|624.64|619.44|625|619.8|624.1|618.9|344
1666585800000|2022-10-24 04:30:00|624.68|619.48|625.61|620.41|625.85|620.65|624.47|619.27|416
1666586100000|2022-10-24 04:35:00|625.57|620.37|625.81|620.61|626.07|620.87|625.2|620|363
1666586400000|2022-10-24 04:40:00|625.79|620.59|625.17|619.97|625.85|620.65|624.47|619.27|331
1666586700000|2022-10-24 04:45:00|625.19|619.99|626.64|621.44|626.72|621.52|625.06|619.86|439
1666587000000|2022-10-24 04:50:00|626.61|621.41|626.16|620.96|626.72|621.52|626.1|620.9|203
1666587300000|2022-10-24 04:55:00|626.18|620.98|625.51|620.31|626.29|621.09|625.15|619.95|337
1666587600000|2022-10-24 05:00:00|625.48|620.28|626.22|621.02|626.73|621.53|625.24|620.04|419
1666587900000|2022-10-24 05:05:00|626.23|621.03|624.16|618.96|626.33|621.13|624.16|618.96|349
1666588200000|2022-10-24 05:10:00|624.15|618.95|623.65|618.45|624.33|619.13|623.19|617.99|373
1666588500000|2022-10-24 05:15:00|623.64|618.44|623.79|618.59|624.42|619.22|623.42|618.22|358
1666588800000|2022-10-24 05:20:00|623.85|618.65|624.5|619.3|624.8|619.6|623.46|618.26|378
1666589100000|2022-10-24 05:25:00|624.57|619.37|624.64|619.44|624.87|619.67|624.28|619.08|242
1666589400000|2022-10-24 05:30:00|624.6|619.4|624.21|619.01|624.79|619.59|623.98|618.78|330
1666589700000|2022-10-24 05:35:00|624.25|619.05|623.34|618.14|624.33|619.13|622.35|617.15|404
1666590000000|2022-10-24 05:40:00|623.35|618.15|623.15|617.95|623.71|618.51|622.73|617.53|296
1666590300000|2022-10-24 05:45:00|623.25|618.05|623.62|618.42|623.79|618.59|623.23|618.03|272
1666590600000|2022-10-24 05:50:00|623.63|618.43|623.69|618.49|624.46|619.26|623.5|618.3|385
1666590900000|2022-10-24 05:55:00|623.65|618.45|622.6|617.4|623.65|618.45|622.17|616.97|387
1666591200000|2022-10-24 06:00:00|622.59|617.39|622.23|617.03|622.67|617.47|621.18|615.98|544
1666591500000|2022-10-24 06:05:00|622.2|617|622.62|617.42|622.69|617.49|622.08|616.88|273
1666591800000|2022-10-24 06:10:00|622.53|617.33|621.23|616.03|622.77|617.57|621.15|615.95|382
1666592100000|2022-10-24 06:15:00|621.29|616.09|622.22|617.02|623.74|618.54|620.99|615.79|486
1666592400000|2022-10-24 06:20:00|622.23|617.03|623.33|618.13|623.78|618.58|622.23|617.03|491
1666592700000|2022-10-24 06:25:00|623.35|618.15|625.27|620.07|625.4|620.2|623.08|617.88|408
1666593000000|2022-10-24 06:30:00|625.29|620.09|624.2|619|625.35|620.15|623.06|617.86|622
1666593300000|2022-10-24 06:35:00|624.17|618.97|623.73|618.53|624.35|619.15|623.18|617.98|470
1666593600000|2022-10-24 06:40:00|623.74|618.54|623.67|618.47|624.22|619.02|623.24|618.04|408
1666593900000|2022-10-24 06:45:00|623.59|618.39|622.52|617.32|623.8|618.6|622.45|617.25|411
1666594200000|2022-10-24 06:50:00|622.48|617.28|621.71|616.51|622.99|617.79|621.33|616.13|371
1666594500000|2022-10-24 06:55:00|621.64|616.44|620.43|615.23|622.1|616.9|620.19|614.99|529
1666594800000|2022-10-24 07:00:00|620.44|615.24|622.42|617.22|623.4|618.2|620.15|614.95|815
1666595100000|2022-10-24 07:05:00|622.52|617.32|622.35|617.15|622.83|617.63|622.15|616.95|581
1666595400000|2022-10-24 07:10:00|622.33|617.13|621.37|616.17|622.38|617.18|621.27|616.07|612
1666595700000|2022-10-24 07:15:00|621.38|616.18|617.38|612.18|621.58|616.38|617.33|612.13|696
1666596000000|2022-10-24 07:20:00|617.34|612.14|616.72|611.52|618.15|612.95|616.59|611.39|732
1666596300000|2022-10-24 07:25:00|616.66|611.46|616.97|611.77|617.3|612.1|615.45|610.25|675
1666596600000|2022-10-24 07:30:00|616.96|611.76|615.58|610.38|617.77|612.57|615.28|610.08|782
1666596900000|2022-10-24 07:35:00|615.57|610.37|615.79|610.59|616.09|610.89|615.09|609.89|625
1666597200000|2022-10-24 07:40:00|615.78|610.58|615.7|610.5|616.44|611.24|615.44|610.24|593
1666597500000|2022-10-24 07:45:00|615.71|610.51|616.8|611.6|616.8|611.6|614.58|609.38|619
1666597800000|2022-10-24 07:50:00|616.73|611.53|617.41|612.21|617.77|612.57|616.31|611.11|499
1666598100000|2022-10-24 07:55:00|617.36|612.16|615.39|610.19|617.43|612.23|614.25|609.05|510
1666598400000|2022-10-24 08:00:00|615.37|610.17|615.1|609.9|616.47|611.27|614.94|609.74|524
1666598700000|2022-10-24 08:05:00|615.07|609.87|615.1|609.9|615.34|610.14|613.85|608.65|466
1666599000000|2022-10-24 08:10:00|615.11|609.91|614.38|609.18|615.32|610.12|614.17|608.97|530
1666599300000|2022-10-24 08:15:00|614.36|609.16|613.45|608.25|614.88|609.68|612.83|607.63|561
1666599600000|2022-10-24 08:20:00|613.49|608.29|613.02|607.82|613.68|608.48|612.69|607.49|437
1666599900000|2022-10-24 08:25:00|613.01|607.81|613.24|608.04|613.32|608.12|612.27|607.07|508
1666600200000|2022-10-24 08:30:00|613.22|608.02|613.75|608.55|614.21|609.01|613.13|607.93|560
1666600500000|2022-10-24 08:35:00|613.73|608.53|613.74|608.54|614.36|609.16|613.21|608.01|412
1666600800000|2022-10-24 08:40:00|613.75|608.55|614.25|609.05|614.28|609.08|613.07|607.87|362
1666601100000|2022-10-24 08:45:00|614.26|609.06|614.56|609.36|614.81|609.61|613.75|608.55|435
1666601400000|2022-10-24 08:50:00|614.54|609.34|615.2|610|615.2|610|614.36|609.16|452
1666601700000|2022-10-24 08:55:00|615.19|609.99|615.05|609.85|615.55|610.35|614.96|609.76|433
1666602000000|2022-10-24 09:00:00|615.02|609.82|615.04|609.84|615.19|609.99|614.07|608.87|353
1666602300000|2022-10-24 09:05:00|615.07|609.87|614.21|609.01|615.18|609.98|614.12|608.92|381
1666602600000|2022-10-24 09:10:00|614.27|609.07|614.21|609.01|614.4|609.2|613.86|608.66|535
1666602900000|2022-10-24 09:15:00|614.17|608.97|613.21|608.01|614.21|609.01|613.05|607.85|423
1666603200000|2022-10-24 09:20:00|613.19|607.99|614.05|608.85|614.44|609.24|612.81|607.61|425
1666603500000|2022-10-24 09:25:00|614.04|608.84|615.01|609.81|615.18|609.98|613.81|608.61|516
1666603800000|2022-10-24 09:30:00|615.03|609.83|616.37|611.17|616.83|611.63|614.72|609.52|507
1666604100000|2022-10-24 09:35:00|616.39|611.19|616.3|611.1|616.59|611.39|615.44|610.24|470
1666604400000|2022-10-24 09:40:00|616.31|611.11|616.35|611.15|616.47|611.27|615.53|610.33|361
1666604700000|2022-10-24 09:45:00|616.33|611.13|617.42|612.22|617.49|612.29|616.24|611.04|356
1666605000000|2022-10-24 09:50:00|617.41|612.21|619.53|614.33|619.7|614.5|617.04|611.84|608
1666605300000|2022-10-24 09:55:00|619.55|614.35|619.49|614.29|620.14|614.94|618.66|613.46|431
1666605600000|2022-10-24 10:00:00|619.5|614.3|619.26|614.06|620.05|614.85|618.98|613.78|569
1666605900000|2022-10-24 10:05:00|619.27|614.07|618.51|613.31|619.58|614.38|618.37|613.17|526
1666606200000|2022-10-24 10:10:00|618.5|613.3|619.28|614.08|620.03|614.83|618.33|613.13|445
1666606500000|2022-10-24 10:15:00|619.31|614.11|621.35|616.15|621.52|616.32|619.28|614.08|510
1666606800000|2022-10-24 10:20:00|621.36|616.16|621.56|616.36|622.65|617.45|621.28|616.08|517
1666607100000|2022-10-24 10:25:00|621.59|616.39|622.21|617.01|622.42|617.22|620.85|615.65|517
1666607400000|2022-10-24 10:30:00|622.18|616.98|622.24|617.04|623.13|617.93|622.01|616.81|560
1666607700000|2022-10-24 10:35:00|622.2|617|622.16|616.96|622.4|617.2|621.28|616.08|464
1666608000000|2022-10-24 10:40:00|622.01|616.81|619.99|614.79|622.31|617.11|619.88|614.68|468
1666608300000|2022-10-24 10:45:00|620|614.8|619.68|614.48|620.13|614.93|619.2|614|493
1666608600000|2022-10-24 10:50:00|619.67|614.47|620.36|615.16|620.77|615.57|619.59|614.39|492
1666608900000|2022-10-24 10:55:00|620.37|615.17|621.19|615.99|621.5|616.3|619.87|614.67|540
1666609200000|2022-10-24 11:00:00|621.17|615.97|621.01|615.81|621.44|616.24|620.38|615.18|493
1666609500000|2022-10-24 11:05:00|620.99|615.79|620.17|614.97|621.27|616.07|620.13|614.93|405
1666609800000|2022-10-24 11:10:00|620.16|614.96|620.23|615.03|620.72|615.52|619.56|614.36|414
1666610100000|2022-10-24 11:15:00|620.25|615.05|620.3|615.1|620.7|615.5|619.69|614.49|364
1666610400000|2022-10-24 11:20:00|620.31|615.11|620.19|614.99|620.43|615.23|619.61|614.41|270
1666610700000|2022-10-24 11:25:00|620.21|615.01|621.36|616.16|621.55|616.35|620.03|614.83|339
1666611000000|2022-10-24 11:30:00|621.34|616.14|621.79|616.59|621.95|616.75|620.56|615.36|453
1666611300000|2022-10-24 11:35:00|621.84|616.64|622.18|616.98|622.5|617.3|621.45|616.25|404
1666611600000|2022-10-24 11:40:00|622.19|616.99|622.74|617.54|622.75|617.55|621.54|616.34|451
1666611900000|2022-10-24 11:45:00|622.72|617.52|624.42|619.22|624.64|619.44|622.45|617.25|525
1666612200000|2022-10-24 11:50:00|624.43|619.23|623.24|618.04|624.61|619.41|623.24|618.04|467
1666612500000|2022-10-24 11:55:00|623.26|618.06|623.2|618|624.18|618.98|623.2|618|453
1666612800000|2022-10-24 12:00:00|623.38|618.18|621.65|616.45|623.5|618.3|621.08|615.88|626
1666613100000|2022-10-24 12:05:00|621.59|616.39|622.6|617.4|623.13|617.93|621.53|616.33|461
1666613400000|2022-10-24 12:10:00|622.58|617.38|623.54|618.34|624.21|619.01|622.53|617.33|524
1666613700000|2022-10-24 12:15:00|623.52|618.32|622.24|617.04|623.6|618.4|622.06|616.86|536
1666614000000|2022-10-24 12:20:00|622.22|617.02|620.27|615.07|622.28|617.08|619.87|614.67|609
1666614300000|2022-10-24 12:25:00|620.28|615.08|619.3|614.1|621.1|615.9|618.02|612.82|589
1666614600000|2022-10-24 12:30:00|619.28|614.08|618.25|613.05|619.66|614.46|617.75|612.55|638
1666614900000|2022-10-24 12:35:00|618.22|613.02|619.33|614.13|619.37|614.17|617.29|612.09|577
1666615200000|2022-10-24 12:40:00|619.35|614.15|620.9|615.7|620.98|615.78|619.18|613.98|595
1666615500000|2022-10-24 12:45:00|620.89|615.69|621.28|616.08|622.36|617.16|620.65|615.45|479
1666615800000|2022-10-24 12:50:00|621.27|616.07|621.62|616.42|622.47|617.27|621.14|615.94|473
1666616100000|2022-10-24 12:55:00|621.59|616.39|621.3|616.1|621.84|616.64|620.56|615.36|469
1666616400000|2022-10-24 13:00:00|621.29|616.09|620.64|615.44|621.4|616.2|620.1|614.9|531
1666616700000|2022-10-24 13:05:00|620.65|615.45|619.48|614.28|620.72|615.52|619.05|613.85|504
1666617000000|2022-10-24 13:10:00|619.46|614.26|618.5|613.3|620.25|615.05|618.29|613.09|486
1666617300000|2022-10-24 13:15:00|618.4|613.2|620.07|614.87|620.58|615.38|618.12|612.92|518
1666617600000|2022-10-24 13:20:00|620.16|614.96|620.55|615.35|621.17|615.97|620.03|614.83|446
1666617900000|2022-10-24 13:25:00|620.57|615.37|619.19|613.99|620.65|615.45|619.14|613.94|527
1666618200000|2022-10-24 13:30:00|619.18|613.98|618.09|612.89|619.54|614.34|616|610.8|921
1666618500000|2022-10-24 13:35:00|618.1|612.9|620.53|615.33|622.62|617.42|617.44|612.24|913
1666618800000|2022-10-24 13:40:00|620.54|615.34|618.27|613.07|620.6|615.4|616.85|611.65|898
1666619100000|2022-10-24 13:45:00|618.29|613.09|619.38|614.18|623.12|617.92|618.29|613.09|1029
1666619400000|2022-10-24 13:50:00|619.36|614.16|621.32|616.12|621.5|616.3|619.12|613.92|940
1666619700000|2022-10-24 13:55:00|621.37|616.17|620.56|615.36|621.68|616.48|619.82|614.62|825
1666620000000|2022-10-24 14:00:00|620.52|615.32|615.67|610.47|620.53|615.33|615.57|610.37|899
1666620300000|2022-10-24 14:05:00|615.65|610.45|615.18|609.98|617.5|612.3|614.67|609.47|838
1666620600000|2022-10-24 14:10:00|615.19|609.99|617.67|612.47|618.08|612.88|614.93|609.73|779
1666620900000|2022-10-24 14:15:00|617.68|612.48|614.59|609.39|617.7|612.5|612.33|607.13|943
1666621200000|2022-10-24 14:20:00|614.54|609.34|610.7|605.5|614.61|609.41|609.82|604.62|958
1666621500000|2022-10-24 14:25:00|610.72|605.52|612.78|607.58|613.17|607.97|609.34|604.14|953
1666621800000|2022-10-24 14:30:00|612.67|607.47|611.57|606.37|612.68|607.48|611.23|606.03|873
1666622100000|2022-10-24 14:35:00|611.55|606.35|614.18|608.98|615.03|609.83|611.27|606.07|876
1666622400000|2022-10-24 14:40:00|614.16|608.96|613.32|608.12|614.16|608.96|612.05|606.85|574
1666622700000|2022-10-24 14:45:00|613.31|608.11|612.61|607.41|613.71|608.51|612.37|607.17|697
1666623000000|2022-10-24 14:50:00|612.58|607.38|616.19|610.99|616.29|611.09|612.58|607.38|744
1666623300000|2022-10-24 14:55:00|616.17|610.97|617.36|612.16|617.75|612.55|615.52|610.32|624
1666623600000|2022-10-24 15:00:00|617.39|612.19|616.28|611.08|617.48|612.28|616.04|610.84|694
1666623900000|2022-10-24 15:05:00|616.25|611.05|614.41|609.21|616.38|611.18|614.23|609.03|702
1666624200000|2022-10-24 15:10:00|614.46|609.26|616.18|610.98|616.4|611.2|614.03|608.83|668
1666624500000|2022-10-24 15:15:00|616.16|610.96|615.3|610.1|617.22|612.02|614.44|609.24|709
1666624800000|2022-10-24 15:20:00|615.28|610.08|616.26|611.06|616.42|611.22|615.28|610.08|607
1666625100000|2022-10-24 15:25:00|616.27|611.07|616.3|611.1|616.8|611.6|615.31|610.11|651
1666625400000|2022-10-24 15:30:00|616.31|611.11|616.07|610.87|616.43|611.23|615.24|610.04|632
1666625700000|2022-10-24 15:35:00|616.1|610.9|617.22|612.02|617.77|612.57|615.49|610.29|621
1666626000000|2022-10-24 15:40:00|617.25|612.05|617.25|612.05|617.7|612.5|616.45|611.25|642
1666626300000|2022-10-24 15:45:00|617.23|612.03|616.52|611.32|617.63|612.43|615.55|610.35|741
1666626600000|2022-10-24 15:50:00|616.5|611.3|619.08|613.88|619.08|613.88|615.99|610.79|692
1666626900000|2022-10-24 15:55:00|619.1|613.9|619.32|614.12|619.64|614.44|618.42|613.22|601
1666627200000|2022-10-24 16:00:00|619.31|614.11|617.66|612.46|619.96|614.76|617.37|612.17|715
1666627500000|2022-10-24 16:05:00|617.67|612.47|616.46|611.26|618.24|613.04|616.4|611.2|548
1666627800000|2022-10-24 16:10:00|616.48|611.28|617.12|611.92|617.37|612.17|616.3|611.1|491
1666628100000|2022-10-24 16:15:00|617.13|611.93|618.21|613.01|618.4|613.2|616.16|610.96|603
1666628400000|2022-10-24 16:20:00|618.2|613|618.46|613.26|618.69|613.49|617.16|611.96|560
1666628700000|2022-10-24 16:25:00|618.52|613.32|617.46|612.26|618.68|613.48|617.46|612.26|518
1666629000000|2022-10-24 16:30:00|617.47|612.27|616.31|611.11|618.07|612.87|616.17|610.97|613
1666629300000|2022-10-24 16:35:00|616.33|611.13|615.73|610.53|617.2|612|615.53|610.33|557
1666629600000|2022-10-24 16:40:00|615.72|610.52|616.09|610.89|616.24|611.04|615.07|609.87|604
1666629900000|2022-10-24 16:45:00|616.14|610.94|616.35|611.15|616.54|611.34|615.34|610.14|477
1666630200000|2022-10-24 16:50:00|616.37|611.17|617.29|612.09|617.39|612.19|616.17|610.97|418
1666630500000|2022-10-24 16:55:00|617.33|612.13|616.27|611.07|617.37|612.17|616.13|610.93|541
1666630800000|2022-10-24 17:00:00|616.29|611.09|616.37|611.17|616.47|611.27|615.06|609.86|566
1666631100000|2022-10-24 17:05:00|616.33|611.13|616.59|611.39|616.72|611.52|615.86|610.66|398
1666631400000|2022-10-24 17:10:00|616.63|611.43|615.66|610.46|617.12|611.92|615.28|610.08|514
1666631700000|2022-10-24 17:15:00|615.65|610.45|614.55|609.35|615.81|610.61|614.4|609.2|537
1666632000000|2022-10-24 17:20:00|614.58|609.38|613.6|608.4|614.67|609.47|613.15|607.95|511
1666632300000|2022-10-24 17:25:00|613.59|608.39|613.42|608.22|614.72|609.52|613.42|608.22|550
1666632600000|2022-10-24 17:30:00|613.4|608.2|614.6|609.4|614.69|609.49|613.4|608.2|533
1666632900000|2022-10-24 17:35:00|614.65|609.45|615.66|610.46|615.68|610.48|614.27|609.07|520
1666633200000|2022-10-24 17:40:00|615.7|610.5|617.15|611.95|617.47|612.27|615.69|610.49|497
1666633500000|2022-10-24 17:45:00|617.07|611.87|616.56|611.36|617.45|612.25|616.14|610.94|468
1666633800000|2022-10-24 17:50:00|616.62|611.42|616.77|611.57|617.59|612.39|616.43|611.23|393
1666634100000|2022-10-24 17:55:00|616.78|611.58|616.11|610.91|617.15|611.95|615.9|610.7|425
1666634400000|2022-10-24 18:00:00|616.07|610.87|616.1|610.9|616.49|611.29|615.54|610.34|438
1666634700000|2022-10-24 18:05:00|616.13|610.93|616.29|611.09|616.8|611.6|616.05|610.85|293
1666635000000|2022-10-24 18:10:00|616.3|611.1|616.63|611.43|616.79|611.59|615.97|610.77|339
1666635300000|2022-10-24 18:15:00|616.62|611.42|618.24|613.04|618.45|613.25|616.53|611.33|401
1666635600000|2022-10-24 18:20:00|618.25|613.05|618.48|613.28|618.75|613.55|617.37|612.17|470
1666635900000|2022-10-24 18:25:00|618.5|613.3|617.94|612.74|618.7|613.5|617.53|612.33|402
1666636200000|2022-10-24 18:30:00|617.93|612.73|618.07|612.87|618.42|613.22|617.54|612.34|267
1666636500000|2022-10-24 18:35:00|618.08|612.88|618.3|613.1|618.4|613.2|617.25|612.05|334
1666636800000|2022-10-24 18:40:00|618.32|613.12|619.16|613.96|619.62|614.42|617.41|612.21|423
1666637100000|2022-10-24 18:45:00|619.17|613.97|619.64|614.44|619.85|614.65|618.91|613.71|404
1666637400000|2022-10-24 18:50:00|619.65|614.45|619.13|613.93|619.77|614.57|618.96|613.76|432
1666637700000|2022-10-24 18:55:00|619.2|614|619.16|613.96|619.96|614.76|618.98|613.78|486
1666638000000|2022-10-24 19:00:00|619.17|613.97|620.45|615.25|620.55|615.35|619|613.8|523
1666638300000|2022-10-24 19:05:00|620.46|615.26|621.52|616.32|621.74|616.54|620.11|614.91|550
1666638600000|2022-10-24 19:10:00|621.53|616.33|621.32|616.12|621.85|616.65|620.73|615.53|602
1666638900000|2022-10-24 19:15:00|621.31|616.11|621.32|616.12|622.31|617.11|620.93|615.73|522
1666639200000|2022-10-24 19:20:00|621.29|616.09|620.09|614.89|621.36|616.16|619.53|614.33|545
1666639500000|2022-10-24 19:25:00|619.96|614.76|619.6|614.4|620.14|614.94|619.32|614.12|446
1666639800000|2022-10-24 19:30:00|619.59|614.39|618.79|613.59|620.08|614.88|618.18|612.98|508
1666640100000|2022-10-24 19:35:00|618.86|613.66|619.54|614.34|619.72|614.52|618.77|613.57|437
1666640400000|2022-10-24 19:40:00|619.57|614.37|619.38|614.18|619.73|614.53|619.06|613.86|436
1666640700000|2022-10-24 19:45:00|619.35|614.15|618.94|613.74|620.32|615.12|618.93|613.73|495
1666641000000|2022-10-24 19:50:00|618.8|613.6|618.36|613.16|619.28|614.08|618.26|613.06|451
1666641300000|2022-10-24 19:55:00|618.34|613.14|619.05|613.85|619.19|613.99|618.29|613.09|431
1666641600000|2022-10-24 20:00:00|619.06|613.86|618.18|612.98|619.18|613.98|618.1|612.9|379
1666641900000|2022-10-24 20:05:00|618.17|612.97|618.17|612.97|618.5|613.3|617.69|612.49|314
1666642200000|2022-10-24 20:10:00|618.13|612.93|619.34|614.14|619.63|614.43|618.02|612.82|325
1666642500000|2022-10-24 20:15:00|619.35|614.15|620.46|615.26|620.58|615.38|619.33|614.13|307
1666642800000|2022-10-24 20:20:00|620.32|615.12|619.63|614.43|620.34|615.14|619.31|614.11|293
1666643100000|2022-10-24 20:25:00|619.65|614.45|619.08|613.88|619.81|614.61|618.86|613.66|297
1666643400000|2022-10-24 20:30:00|619.09|613.89|618.9|613.7|619.78|614.58|618.8|613.6|273
1666643700000|2022-10-24 20:35:00|618.91|613.71|618.56|613.36|619.04|613.84|617.8|612.6|361
1666644000000|2022-10-24 20:40:00|618.57|613.37|620.24|615.04|620.36|615.16|618.47|613.27|389
1666644300000|2022-10-24 20:45:00|620.26|615.06|619.39|614.19|620.62|615.42|619.11|613.91|320
1666644600000|2022-10-24 20:50:00|619.41|614.21|619.05|613.85|620.49|615.29|618.98|613.78|401
1666644900000|2022-10-24 20:55:00|619.13|613.93|619.25|614.05|619.65|614.45|618.97|613.77|384
1666645200000|2022-10-24 21:00:00|619.22|614.02|619.2|614|619.36|614.16|619.09|613.89|176
1666645500000|2022-10-24 21:05:00|619.21|614.01|620.65|615.45|621.61|616.41|619.14|613.94|305
1666645800000|2022-10-24 21:10:00|620.67|615.47|618.63|613.43|620.67|615.47|618.56|613.36|244
1666646100000|2022-10-24 21:15:00|618.61|613.41|617.1|611.9|618.61|613.41|617.07|611.87|267
1666646400000|2022-10-24 21:20:00|617.07|611.87|616.63|611.43|617.65|612.45|616.62|611.42|209
1666646700000|2022-10-24 21:25:00|616.59|611.39|616.68|611.48|617.22|612.02|616.43|611.23|232
1666647000000|2022-10-24 21:30:00|616.67|611.47|617.31|612.11|617.45|612.25|616.55|611.35|208
1666647300000|2022-10-24 21:35:00|617.3|612.1|617.38|612.18|617.43|612.23|616.78|611.58|159
1666647600000|2022-10-24 21:40:00|617.4|612.2|617.28|612.08|617.63|612.43|617.19|611.99|135
1666647900000|2022-10-24 21:45:00|617.27|612.07|617.4|612.2|617.44|612.24|617.23|612.03|201
1666648200000|2022-10-24 21:50:00|617.41|612.21|618.38|613.18|618.53|613.33|617.41|612.21|194
1666648500000|2022-10-24 21:55:00|618.39|613.19|618.28|613.08|618.45|613.25|616.94|611.74|199
1666648800000|2022-10-24 22:00:00|618.27|613.07|616.4|611.2|618.66|613.46|616.37|611.17|388
1666649100000|2022-10-24 22:05:00|616.44|611.24|615.61|610.41|616.46|611.26|614.95|609.75|399
1666649400000|2022-10-24 22:10:00|615.64|610.44|617.19|611.99|617.33|612.13|615.48|610.28|256
1666649700000|2022-10-24 22:15:00|617.14|611.94|617.48|612.28|617.5|612.3|616.38|611.18|232
1666650000000|2022-10-24 22:20:00|617.44|612.24|617.19|611.99|617.48|612.28|616.9|611.7|235
1666650300000|2022-10-24 22:25:00|617.16|611.96|617.17|611.97|618.03|612.83|616.95|611.75|236
1666650600000|2022-10-24 22:30:00|617.15|611.95|617.39|612.19|618.07|612.87|617.13|611.93|262
1666650900000|2022-10-24 22:35:00|617.41|612.21|618.25|613.05|618.47|613.27|617.26|612.06|335
1666651200000|2022-10-24 22:40:00|618.22|613.02|618.88|613.68|619.17|613.97|618.15|612.95|332
1666651500000|2022-10-24 22:45:00|619.09|613.89|620.26|615.06|620.46|615.26|618.52|613.32|339
1666651800000|2022-10-24 22:50:00|620.3|615.1|619.74|614.54|620.55|615.35|619.54|614.34|272
1666652100000|2022-10-24 22:55:00|619.72|614.52|620.35|615.15|620.48|615.28|619.68|614.48|270
1666652400000|2022-10-24 23:00:00|620.31|615.11|618.37|613.17|620.96|615.76|618.36|613.16|346
1666652700000|2022-10-24 23:05:00|618.39|613.19|618.58|613.38|619.14|613.94|618.17|612.97|301
1666653000000|2022-10-24 23:10:00|618.59|613.39|618.08|612.88|619.08|613.88|617.78|612.58|307
1666653300000|2022-10-24 23:15:00|618.09|612.89|616.43|611.23|618.38|613.18|616.16|610.96|414
1666653600000|2022-10-24 23:20:00|616.53|611.33|616.29|611.09|618.11|612.91|616.01|610.81|387
1666653900000|2022-10-24 23:25:00|616.36|611.16|616.29|611.09|616.8|611.6|615.92|610.72|342
1666654200000|2022-10-24 23:30:00|616.46|611.26|617.26|612.06|617.67|612.47|616.22|611.02|416
1666654500000|2022-10-24 23:35:00|617.25|612.05|616.15|610.95|617.46|612.26|615.54|610.34|358
1666654800000|2022-10-24 23:40:00|616.19|610.99|616.3|611.1|616.69|611.49|615.95|610.75|295
1666655100000|2022-10-24 23:45:00|616.29|611.09|616.29|611.09|616.36|611.16|615.21|610.01|407
1666655400000|2022-10-24 23:50:00|616.3|611.1|616.63|611.43|617.55|612.35|616.15|610.95|434
1666655700000|2022-10-24 23:55:00|616.57|611.37|616.84|611.64|617.43|612.23|616.54|611.34|274
1666656000000|2022-10-25 00:00:00|616.91|611.71|616.06|610.86|617.93|612.73|615.59|610.39|533
1666656300000|2022-10-25 00:05:00|616.04|610.84|617.85|612.65|618.01|612.81|615.91|610.71|546
1666656600000|2022-10-25 00:10:00|617.88|612.68|621.86|616.66|624.01|618.81|617.87|612.67|769
1666656900000|2022-10-25 00:15:00|621.89|616.69|620.87|615.67|623.17|617.97|620.44|615.24|626
1666657200000|2022-10-25 00:20:00|620.81|615.61|619.85|614.65|621.31|616.11|619.45|614.25|470
1666657500000|2022-10-25 00:25:00|619.91|614.71|621.29|616.09|621.82|616.62|619.5|614.3|506
1666657800000|2022-10-25 00:30:00|621.27|616.07|620.29|615.09|622.13|616.93|620.29|615.09|510
1666658100000|2022-10-25 00:35:00|620.34|615.14|621.25|616.05|621.39|616.19|620.13|614.93|464
1666658400000|2022-10-25 00:40:00|621.24|616.04|620.29|615.09|621.97|616.77|620.14|614.94|405
1666658700000|2022-10-25 00:45:00|620.28|615.08|619.17|613.97|620.46|615.26|618.65|613.45|489
1666659000000|2022-10-25 00:50:00|619.16|613.96|617.58|612.38|619.23|614.03|617.21|612.01|521
1666659300000|2022-10-25 00:55:00|617.63|612.43|617.36|612.16|618.35|613.15|617.11|611.91|328
1666659600000|2022-10-25 01:00:00|617.45|612.25|618.07|612.87|619.4|614.2|617.17|611.97|513
1666659900000|2022-10-25 01:05:00|618.1|612.9|615.14|609.94|618.29|613.09|615.04|609.84|504
1666660200000|2022-10-25 01:10:00|615.15|609.95|615.45|610.25|616.31|611.11|615.14|609.94|340
1666660500000|2022-10-25 01:15:00|615.46|610.26|613.34|608.14|615.63|610.43|613.26|608.06|671
1666660800000|2022-10-25 01:20:00|613.37|608.17|611.75|606.55|614.1|608.9|611.63|606.43|509
1666661100000|2022-10-25 01:25:00|611.82|606.62|611.78|606.58|612.2|607|611.5|606.3|419
1666661400000|2022-10-25 01:30:00|611.8|606.6|613.39|608.19|614.08|608.88|611.25|606.05|588
1666661700000|2022-10-25 01:35:00|613.34|608.14|613.3|608.1|613.99|608.79|612.9|607.7|504
1666662000000|2022-10-25 01:40:00|613.25|608.05|615.17|609.97|615.17|609.97|613.22|608.02|475
1666662300000|2022-10-25 01:45:00|615.07|609.87|615.81|610.61|616.09|610.89|614.94|609.74|505
1666662600000|2022-10-25 01:50:00|615.89|610.69|616.28|611.08|616.55|611.35|615.76|610.56|451
1666662900000|2022-10-25 01:55:00|616.22|611.02|616.2|611|616.43|611.23|615.1|609.9|421
1666663200000|2022-10-25 02:00:00|616.15|610.95|615.43|610.23|616.4|611.2|615.27|610.07|402
1666663500000|2022-10-25 02:05:00|615.47|610.27|615.25|610.05|616.27|611.07|615.19|609.99|401
1666663800000|2022-10-25 02:10:00|615.26|610.06|614.64|609.44|615.54|610.34|614.57|609.37|376
1666664100000|2022-10-25 02:15:00|614.8|609.6|615.05|609.85|615.12|609.92|614.45|609.25|326
1666664400000|2022-10-25 02:20:00|615.06|609.86|616.11|610.91|616.28|611.08|614.75|609.55|419
1666664700000|2022-10-25 02:25:00|616.07|610.87|616|610.8|616.61|611.41|615.72|610.52|378
1666665000000|2022-10-25 02:30:00|615.98|610.78|614.93|609.73|616.22|611.02|614.71|609.51|390
1666665300000|2022-10-25 02:35:00|614.96|609.76|614.75|609.55|615.09|609.89|614.54|609.34|320
1666665600000|2022-10-25 02:40:00|614.73|609.53|615.15|609.95|615.25|610.05|614.68|609.48|379
1666665900000|2022-10-25 02:45:00|615.1|609.9|616.31|611.11|616.56|611.36|615.03|609.83|408
1666666200000|2022-10-25 02:50:00|616.34|611.14|615.97|610.77|616.49|611.29|615.59|610.39|290
1666666500000|2022-10-25 02:55:00|615.93|610.73|615.47|610.27|616.35|611.15|615.33|610.13|214
1666666800000|2022-10-25 03:00:00|615.48|610.28|615.51|610.31|616.5|611.3|615.38|610.18|334
1666667100000|2022-10-25 03:05:00|615.52|610.32|618.07|612.87|618.74|613.54|615.31|610.11|393
1666667400000|2022-10-25 03:10:00|618.06|612.86|617.37|612.17|618.06|612.86|617.17|611.97|437
1666667700000|2022-10-25 03:15:00|617.38|612.18|618.57|613.37|618.57|613.37|617.28|612.08|402
1666668000000|2022-10-25 03:20:00|618.45|613.25|618.65|613.45|618.82|613.62|618.4|613.2|422
1666668300000|2022-10-25 03:25:00|618.64|613.44|619.69|614.49|619.87|614.67|618.54|613.34|489
1666668600000|2022-10-25 03:30:00|619.72|614.52|618.6|613.4|619.83|614.63|618.08|612.88|378
1666668900000|2022-10-25 03:35:00|618.62|613.42|618.36|613.16|618.76|613.56|618.28|613.08|283
1666669200000|2022-10-25 03:40:00|618.37|613.17|618.2|613|618.41|613.21|617.92|612.72|310
1666669500000|2022-10-25 03:45:00|618.22|613.02|618.62|613.42|618.86|613.66|617.98|612.78|366
1666669800000|2022-10-25 03:50:00|618.65|613.45|618.61|613.41|618.7|613.5|618.23|613.03|235
1666670100000|2022-10-25 03:55:00|618.58|613.38|618.61|613.41|619.39|614.19|618.45|613.25|320
1666670400000|2022-10-25 04:00:00|618.6|613.4|619.55|614.35|619.66|614.46|618.35|613.15|400
1666670700000|2022-10-25 04:05:00|619.54|614.34|619.48|614.28|619.73|614.53|619.24|614.04|309
1666671000000|2022-10-25 04:10:00|619.49|614.29|618.35|613.15|620.45|615.25|618.19|612.99|458
1666671300000|2022-10-25 04:15:00|618.38|613.18|619.3|614.1|619.52|614.32|618.26|613.06|312
1666671600000|2022-10-25 04:20:00|619.31|614.11|618.43|613.23|619.33|614.13|618.25|613.05|334
1666671900000|2022-10-25 04:25:00|618.47|613.27|618.35|613.15|618.58|613.38|617.97|612.77|273
1666672200000|2022-10-25 04:30:00|618.36|613.16|619.14|613.94|619.48|614.28|618.36|613.16|322
1666672500000|2022-10-25 04:35:00|619.18|613.98|617.45|612.25|619.18|613.98|617.4|612.2|293
1666672800000|2022-10-25 04:40:00|617.41|612.21|617.56|612.36|618.36|613.16|617.41|612.21|291
1666673100000|2022-10-25 04:45:00|617.61|612.41|617.44|612.24|618.1|612.9|617.44|612.24|247
1666673400000|2022-10-25 04:50:00|617.5|612.3|616.57|611.37|617.61|612.41|616.47|611.27|231
1666673700000|2022-10-25 04:55:00|616.6|611.4|617.25|612.05|617.36|612.16|616.37|611.17|237
1666674000000|2022-10-25 05:00:00|617.31|612.11|617.27|612.07|617.67|612.47|616.92|611.72|304
1666674300000|2022-10-25 05:05:00|617.26|612.06|615.32|610.12|617.35|612.15|615.17|609.97|366
1666674600000|2022-10-25 05:10:00|615.35|610.15|615.33|610.13|616.38|611.18|614.86|609.66|365
1666674900000|2022-10-25 05:15:00|615.27|610.07|614.63|609.43|615.54|610.34|614.33|609.13|412
1666675200000|2022-10-25 05:20:00|614.72|609.52|615.69|610.49|615.84|610.64|614.37|609.17|430
1666675500000|2022-10-25 05:25:00|615.72|610.52|616.58|611.38|616.69|611.49|615.61|610.41|353
1666675800000|2022-10-25 05:30:00|616.61|611.41|616.24|611.04|616.67|611.47|615.11|609.91|504
1666676100000|2022-10-25 05:35:00|616.25|611.05|616.38|611.18|616.61|611.41|616.05|610.85|341
1666676400000|2022-10-25 05:40:00|616.42|611.22|616.3|611.1|616.66|611.46|616.14|610.94|365
1666676700000|2022-10-25 05:45:00|616.33|611.13|616.34|611.14|616.59|611.39|616.16|610.96|310
1666677000000|2022-10-25 05:50:00|616.32|611.12|616.61|611.41|616.75|611.55|616.32|611.12|354
1666677300000|2022-10-25 05:55:00|616.62|611.42|617.44|612.24|617.6|612.4|616.55|611.35|309
1666677600000|2022-10-25 06:00:00|617.47|612.27|617.32|612.12|617.86|612.66|616.47|611.27|525
1666677900000|2022-10-25 06:05:00|617.34|612.14|617.28|612.08|617.69|612.49|616.92|611.72|409
1666678200000|2022-10-25 06:10:00|617.27|612.07|617.06|611.86|617.46|612.26|616.47|611.27|422
1666678500000|2022-10-25 06:15:00|617.07|611.87|617.51|612.31|617.7|612.5|616.97|611.77|384
1666678800000|2022-10-25 06:20:00|617.53|612.33|617.47|612.27|618.16|612.96|617.35|612.15|418
1666679100000|2022-10-25 06:25:00|617.45|612.25|618.49|613.29|618.71|613.51|617.39|612.19|396
1666679400000|2022-10-25 06:30:00|618.51|613.31|617.55|612.35|619.41|614.21|617.47|612.27|478
1666679700000|2022-10-25 06:35:00|617.58|612.38|617.09|611.89|617.65|612.45|617.08|611.88|404
1666680000000|2022-10-25 06:40:00|617.15|611.95|617.53|612.33|617.65|612.45|616.45|611.25|381
1666680300000|2022-10-25 06:45:00|617.51|612.31|616.56|611.36|617.68|612.48|616.56|611.36|273
1666680600000|2022-10-25 06:50:00|616.68|611.48|616.06|610.86|617.22|612.02|615.98|610.78|298
1666680900000|2022-10-25 06:55:00|616.08|610.88|616.3|611.1|616.68|611.48|616.08|610.88|325
1666681200000|2022-10-25 07:00:00|616.39|611.19|617.1|611.9|617.65|612.45|615.62|610.42|518
1666681500000|2022-10-25 07:05:00|617.13|611.93|616.29|611.09|617.17|611.97|616.27|611.07|347
1666681800000|2022-10-25 07:10:00|616.26|611.06|614.83|609.63|616.47|611.27|614.76|609.56|456
1666682100000|2022-10-25 07:15:00|614.84|609.64|614.76|609.56|615.36|610.16|614.19|608.99|453
1666682400000|2022-10-25 07:20:00|614.73|609.53|615.48|610.28|615.98|610.78|614.5|609.3|415
1666682700000|2022-10-25 07:25:00|615.46|610.26|614.35|609.15|615.5|610.3|614.28|609.08|370
1666683000000|2022-10-25 07:30:00|614.36|609.16|615.18|609.98|615.45|610.25|614.24|609.04|469
1666683300000|2022-10-25 07:35:00|615.21|610.01|615.3|610.1|615.39|610.19|614.5|609.3|418
1666683600000|2022-10-25 07:40:00|615.31|610.11|615.25|610.05|615.37|610.17|614.32|609.12|374
1666683900000|2022-10-25 07:45:00|615.32|610.12|615.55|610.35|615.75|610.55|614.97|609.77|379
1666684200000|2022-10-25 07:50:00|615.56|610.36|615.2|610|615.75|610.55|615.12|609.92|375
1666684500000|2022-10-25 07:55:00|615.18|609.98|615.08|609.88|615.38|610.18|614.3|609.1|302
1666684800000|2022-10-25 08:00:00|615.04|609.84|615.47|610.27|615.67|610.47|614.46|609.26|368
1666685100000|2022-10-25 08:05:00|615.48|610.28|615.3|610.1|615.72|610.52|614.95|609.75|351
1666685400000|2022-10-25 08:10:00|615.29|610.09|616.39|611.19|616.58|611.38|615.16|609.96|341
1666685700000|2022-10-25 08:15:00|616.33|611.13|615.53|610.33|616.39|611.19|615.39|610.19|357
1666686000000|2022-10-25 08:20:00|615.6|610.4|614.64|609.44|615.65|610.45|614.58|609.38|403
1666686300000|2022-10-25 08:25:00|614.46|609.26|613.63|608.43|614.55|609.35|613.19|607.99|485
1666686600000|2022-10-25 08:30:00|613.73|608.53|614.95|609.75|615.16|609.96|613.34|608.14|379
1666686900000|2022-10-25 08:35:00|614.96|609.76|615.19|609.99|615.37|610.17|614.42|609.22|343
1666687200000|2022-10-25 08:40:00|615.22|610.02|615.32|610.12|616.11|610.91|615.08|609.88|363
1666687500000|2022-10-25 08:45:00|615.35|610.15|615.14|609.94|615.5|610.3|614.59|609.39|305
1666687800000|2022-10-25 08:50:00|615.15|609.95|614.31|609.11|615.3|610.1|614.31|609.11|245
1666688100000|2022-10-25 08:55:00|614.33|609.13|613.49|608.29|614.65|609.45|612.88|607.68|404
1666688400000|2022-10-25 09:00:00|613.45|608.25|611.51|606.31|613.45|608.25|610.09|604.89|631
1666688700000|2022-10-25 09:05:00|611.48|606.28|611.35|606.15|612.38|607.18|611.13|605.93|371
1666689000000|2022-10-25 09:10:00|611.41|606.21|611.68|606.48|611.76|606.56|611.2|606|464
1666689300000|2022-10-25 09:15:00|611.69|606.49|613.1|607.9|613.2|608|611.56|606.36|271
1666689600000|2022-10-25 09:20:00|613.19|607.99|613.11|607.91|613.45|608.25|612.39|607.19|465
1666689900000|2022-10-25 09:25:00|613.12|607.92|614.27|609.07|615.05|609.85|613.1|607.9|394
1666690200000|2022-10-25 09:30:00|614.26|609.06|612.12|606.92|614.26|609.06|611.87|606.67|498
1666690500000|2022-10-25 09:35:00|612.14|606.94|612.5|607.3|612.5|607.3|611.68|606.48|396
1666690800000|2022-10-25 09:40:00|612.52|607.32|612.28|607.08|613.09|607.89|612.15|606.95|361
1666691100000|2022-10-25 09:45:00|612.31|607.11|612.58|607.38|613.16|607.96|611.98|606.78|498
1666691400000|2022-10-25 09:50:00|612.56|607.36|613.17|607.97|613.27|608.07|612.55|607.35|316
1666691700000|2022-10-25 09:55:00|613.18|607.98|612.03|606.83|613.26|608.06|611.8|606.6|356
1666692000000|2022-10-25 10:00:00|612.01|606.81|611.21|606.01|612.03|606.83|609.97|604.77|665
1666692300000|2022-10-25 10:05:00|611.23|606.03|611.54|606.34|612.14|606.94|610.97|605.77|486
1666692600000|2022-10-25 10:10:00|611.55|606.35|611.35|606.15|611.7|606.5|610.92|605.72|451
1666692900000|2022-10-25 10:15:00|611.45|606.25|611.15|605.95|612.19|606.99|610.91|605.71|389
1666693200000|2022-10-25 10:20:00|611.19|605.99|612.95|607.75|613.16|607.96|610.83|605.63|389
1666693500000|2022-10-25 10:25:00|612.93|607.73|613.3|608.1|613.37|608.17|612.45|607.25|431
1666693800000|2022-10-25 10:30:00|613.28|608.08|613.2|608|613.65|608.45|613.02|607.82|348
1666694100000|2022-10-25 10:35:00|613.24|608.04|614.03|608.83|614.27|609.07|612.61|607.41|381
1666694400000|2022-10-25 10:40:00|614.14|608.94|613.55|608.35|614.14|608.94|613.39|608.19|297
1666694700000|2022-10-25 10:45:00|613.54|608.34|613.54|608.34|614.36|609.16|613.24|608.04|381
1666695000000|2022-10-25 10:50:00|613.56|608.36|613.29|608.09|614.15|608.95|613.21|608.01|338
1666695300000|2022-10-25 10:55:00|613.18|607.98|613.47|608.27|613.68|608.48|612.61|607.41|407
1666695600000|2022-10-25 11:00:00|613.48|608.28|612.6|607.4|613.57|608.37|611.95|606.75|457
1666695900000|2022-10-25 11:05:00|612.58|607.38|613.14|607.94|613.39|608.19|612.4|607.2|232
1666696200000|2022-10-25 11:10:00|613.12|607.92|613.46|608.26|613.75|608.55|612.71|607.51|378
1666696500000|2022-10-25 11:15:00|613.45|608.25|613.07|607.87|613.66|608.46|612.94|607.74|297
1666696800000|2022-10-25 11:20:00|612.84|607.64|613.26|608.06|613.36|608.16|612.52|607.32|341
1666697100000|2022-10-25 11:25:00|613.27|608.07|614.59|609.39|614.7|609.5|613.06|607.86|434
1666697400000|2022-10-25 11:30:00|614.62|609.42|614.4|609.2|614.71|609.51|613.64|608.44|400
1666697700000|2022-10-25 11:35:00|614.35|609.15|615.12|609.92|615.42|610.22|614.27|609.07|367
1666698000000|2022-10-25 11:40:00|615.15|609.95|614.2|609|615.31|610.11|613.96|608.76|327
1666698300000|2022-10-25 11:45:00|614.24|609.04|613.57|608.37|614.43|609.23|613.43|608.23|304
1666698600000|2022-10-25 11:50:00|613.56|608.36|614.23|609.03|614.47|609.27|613.56|608.36|278
1666698900000|2022-10-25 11:55:00|614.21|609.01|614|608.8|614.25|609.05|613.44|608.24|315
1666699200000|2022-10-25 12:00:00|614.01|608.81|614.07|608.87|614.58|609.38|613.56|608.36|404
1666699500000|2022-10-25 12:05:00|614.08|608.88|614.04|608.84|614.55|609.35|613.48|608.28|358
1666699800000|2022-10-25 12:10:00|614.05|608.85|614.08|608.88|614.19|608.99|613.42|608.22|368
1666700100000|2022-10-25 12:15:00|614.09|608.89|615.25|610.05|615.36|610.16|613.74|608.54|431
1666700400000|2022-10-25 12:20:00|615.22|610.02|615.44|610.24|615.62|610.42|614.88|609.68|362
1666700700000|2022-10-25 12:25:00|615.4|610.2|614.13|608.93|615.57|610.37|613.72|608.52|383
1666701000000|2022-10-25 12:30:00|614.07|608.87|613.8|608.6|614.39|609.19|613.76|608.56|265
1666701300000|2022-10-25 12:35:00|613.91|608.71|612.77|607.57|614.25|609.05|612.76|607.56|350
1666701600000|2022-10-25 12:40:00|612.75|607.55|614.02|608.82|614.05|608.85|612.6|607.4|370
1666701900000|2022-10-25 12:45:00|613.91|608.71|615.38|610.18|615.76|610.56|613.52|608.32|507
1666702200000|2022-10-25 12:50:00|615.35|610.15|616.02|610.82|617.37|612.17|615|609.8|525
1666702500000|2022-10-25 12:55:00|616.05|610.85|616.3|611.1|616.66|611.46|615.56|610.36|419
1666702800000|2022-10-25 13:00:00|616.28|611.08|617.23|612.03|617.45|612.25|616.28|611.08|464
1666703100000|2022-10-25 13:05:00|617.24|612.04|616.53|611.33|617.36|612.16|615.74|610.54|478
1666703400000|2022-10-25 13:10:00|616.57|611.37|619.11|613.91|619.4|614.2|616.38|611.18|603
1666703700000|2022-10-25 13:15:00|619.13|613.93|619.64|614.44|619.83|614.63|618.33|613.13|642
1666704000000|2022-10-25 13:20:00|619.66|614.46|620.83|615.63|621.44|616.24|619.47|614.27|698
1666704300000|2022-10-25 13:25:00|620.84|615.64|619.43|614.23|620.89|615.69|619.27|614.07|627
1666704600000|2022-10-25 13:30:00|619.45|614.25|623.45|618.25|624.64|619.44|619.43|614.23|935
1666704900000|2022-10-25 13:35:00|623.44|618.24|622|616.8|623.77|618.57|621.34|616.14|709
1666705200000|2022-10-25 13:40:00|622.03|616.83|623.73|618.53|624.19|618.99|621.17|615.97|698
1666705500000|2022-10-25 13:45:00|623.76|618.56|626.19|620.99|626.29|621.09|623.74|618.54|886
1666705800000|2022-10-25 13:50:00|626.22|621.02|626.39|621.19|626.85|621.65|625.26|620.06|935
1666706100000|2022-10-25 13:55:00|626.38|621.18|625.53|620.33|626.87|621.67|624.38|619.18|809
1666706400000|2022-10-25 14:00:00|625.58|620.38|626.31|621.11|626.91|621.71|625.57|620.37|796
1666706700000|2022-10-25 14:05:00|626.33|621.13|623.64|618.44|626.37|621.17|622.2|617|836
1666707000000|2022-10-25 14:10:00|623.68|618.48|624.53|619.33|624.79|619.59|623.63|618.43|675
1666707300000|2022-10-25 14:15:00|624.48|619.28|625.18|619.98|626.73|621.53|624.48|619.28|717
1666707600000|2022-10-25 14:20:00|625.17|619.97|624.48|619.28|626.62|621.42|624.23|619.03|665
1666707900000|2022-10-25 14:25:00|624.46|619.26|625.42|620.22|626.58|621.38|624.46|619.26|606
1666708200000|2022-10-25 14:30:00|625.4|620.2|625.64|620.44|626.57|621.37|624.65|619.45|789
1666708500000|2022-10-25 14:35:00|625.62|620.42|625.35|620.15|626.24|621.04|624.33|619.13|525
1666708800000|2022-10-25 14:40:00|625.24|620.04|624.88|619.68|625.63|620.43|624.42|619.22|495
1666709100000|2022-10-25 14:45:00|624.89|619.69|627.47|622.27|627.52|622.32|624.86|619.66|628
1666709400000|2022-10-25 14:50:00|627.54|622.34|627.83|622.63|628.09|622.89|627.05|621.85|633
1666709700000|2022-10-25 14:55:00|627.82|622.62|627.15|621.95|628.6|623.4|626.72|621.52|618
1666710000000|2022-10-25 15:00:00|627.08|621.88|627.11|621.91|628.14|622.94|626.91|621.71|620
1666710300000|2022-10-25 15:05:00|627.03|621.83|630|624.8|630.32|625.12|627.02|621.82|729
1666710600000|2022-10-25 15:10:00|630.18|624.98|628.61|623.41|631.01|625.81|628.04|622.84|784
1666710900000|2022-10-25 15:15:00|628.59|623.39|631.04|625.84|631.18|625.98|628.51|623.31|783
1666711200000|2022-10-25 15:20:00|631.06|625.86|630.98|625.78|631.81|626.61|629.75|624.55|771
1666711500000|2022-10-25 15:25:00|630.97|625.77|630.39|625.19|631.83|626.63|630.11|624.91|703
1666711800000|2022-10-25 15:30:00|630.44|625.24|630.82|625.62|631.25|626.05|630.22|625.02|677
1666712100000|2022-10-25 15:35:00|630.84|625.64|631.35|626.15|631.45|626.25|630.5|625.3|589
1666712400000|2022-10-25 15:40:00|631.41|626.21|632.85|627.65|632.95|627.75|631.31|626.11|649
1666712700000|2022-10-25 15:45:00|632.75|627.55|633.77|628.57|634.18|628.98|632.68|627.48|579
1666713000000|2022-10-25 15:50:00|633.79|628.59|636.44|631.24|636.86|631.66|633.39|628.19|804
1666713300000|2022-10-25 15:55:00|636.47|631.27|635.06|629.86|636.59|631.39|633.61|628.41|809
1666713600000|2022-10-25 16:00:00|635.04|629.84|637.6|632.4|638.78|633.58|635.01|629.81|826
1666713900000|2022-10-25 16:05:00|637.71|632.51|638.44|633.24|639.04|633.84|637.4|632.2|702
1666714200000|2022-10-25 16:10:00|638.42|633.22|638.95|633.75|639.54|634.34|637.87|632.67|667
1666714500000|2022-10-25 16:15:00|638.91|633.71|638.47|633.27|641.29|636.09|638.24|633.04|662
1666714800000|2022-10-25 16:20:00|638.49|633.29|636.15|630.95|639.04|633.84|635.87|630.67|668
1666715100000|2022-10-25 16:25:00|636.16|630.96|640.68|635.48|640.7|635.5|636.16|630.96|753
1666715400000|2022-10-25 16:30:00|640.85|635.65|643.54|638.34|646.2|641|640.69|635.49|848
1666715700000|2022-10-25 16:35:00|643.5|638.3|647.46|642.26|647.64|642.44|643.38|638.18|833
1666716000000|2022-10-25 16:40:00|647.44|642.24|652.16|646.96|652.26|647.06|647.38|642.18|793
1666716300000|2022-10-25 16:45:00|651.83|646.63|650.28|645.08|652.47|647.27|648.4|643.2|913
1666716600000|2022-10-25 16:50:00|650.3|645.1|652.87|647.67|653.25|648.05|649.93|644.73|825
1666716900000|2022-10-25 16:55:00|652.83|647.63|654.54|649.34|655.61|650.41|652.46|647.26|956
1666717200000|2022-10-25 17:00:00|654.52|649.32|658.01|652.81|662.43|657.23|653.26|648.06|1100
1666717500000|2022-10-25 17:05:00|658.08|652.88|661.94|656.74|667.51|662.31|657.88|652.68|1053
1666717800000|2022-10-25 17:10:00|661.82|656.62|665.66|660.46|668.76|663.56|661.68|656.48|1049
1666718100000|2022-10-25 17:15:00|665.64|660.44|664.65|659.45|668.69|663.49|663.37|658.17|1014
1666718400000|2022-10-25 17:20:00|664.53|659.33|662.92|657.72|665.93|660.73|662.45|657.25|987
1666718700000|2022-10-25 17:25:00|663.04|657.84|662.56|657.36|664.97|659.77|662|656.8|963
1666719000000|2022-10-25 17:30:00|662.59|657.39|666.48|661.28|667.71|662.51|662.59|657.39|915
1666719300000|2022-10-25 17:35:00|666.46|661.26|667.56|662.36|668.69|663.49|666.29|661.09|960
1666719600000|2022-10-25 17:40:00|667.57|662.37|668.19|662.99|668.79|663.59|666.21|661.01|929
1666719900000|2022-10-25 17:45:00|668.22|663.02|667.36|662.16|668.87|663.67|667|661.8|821
1666720200000|2022-10-25 17:50:00|667.35|662.15|669.83|664.63|670.7|665.5|667.13|661.93|879
1666720500000|2022-10-25 17:55:00|669.55|664.35|670.58|665.38|671.92|666.72|668.98|663.78|844
1666720800000|2022-10-25 18:00:00|670.63|665.43|674.17|668.97|674.17|668.97|670.54|665.34|914
1666721100000|2022-10-25 18:05:00|674.25|669.05|675.46|670.26|676.28|671.08|674.24|669.04|876
1666721400000|2022-10-25 18:10:00|675.39|670.19|672.26|667.06|676.62|671.42|672.01|666.81|924
1666721700000|2022-10-25 18:15:00|672.11|666.91|669.41|664.21|673.55|668.35|669.34|664.14|829
1666722000000|2022-10-25 18:20:00|669.38|664.18|669.93|664.73|671.33|666.13|669.34|664.14|703
1666722300000|2022-10-25 18:25:00|669.9|664.7|674.46|669.26|675.37|670.17|669.82|664.62|928
1666722600000|2022-10-25 18:30:00|674.49|669.29|678.51|673.31|678.52|673.32|674.2|669|1019
1666722900000|2022-10-25 18:35:00|678.65|673.45|678.73|673.53|680.65|675.45|677.27|672.07|884
1666723200000|2022-10-25 18:40:00|678.59|673.39|673.68|668.48|678.79|673.59|672.67|667.47|908
1666723500000|2022-10-25 18:45:00|673.71|668.51|674.21|669.01|675.83|670.63|673.55|668.35|825
1666723800000|2022-10-25 18:50:00|674.23|669.03|675.39|670.19|676.72|671.52|674.17|668.97|826
1666724100000|2022-10-25 18:55:00|675.34|670.14|675.53|670.33|677.45|672.25|675.34|670.14|802
1666724400000|2022-10-25 19:00:00|675.54|670.34|676.74|671.54|677.65|672.45|674.32|669.12|836
1666724700000|2022-10-25 19:05:00|676.75|671.55|676.02|670.82|677.16|671.96|676.02|670.82|686
1666725000000|2022-10-25 19:10:00|676.05|670.85|676.35|671.15|676.81|671.61|675.13|669.93|637
1666725300000|2022-10-25 19:15:00|676.36|671.16|675.12|669.92|677.03|671.83|675.1|669.9|774
1666725600000|2022-10-25 19:20:00|675.22|670.02|674.31|669.11|676.19|670.99|674.23|669.03|683
1666725900000|2022-10-25 19:25:00|674.33|669.13|674.4|669.2|675.7|670.5|674.12|668.92|677
1666726200000|2022-10-25 19:30:00|674.42|669.22|669.61|664.41|676.46|671.26|668.93|663.73|888
1666726500000|2022-10-25 19:35:00|669.52|664.32|669.38|664.18|670.67|665.47|668.54|663.34|881
1666726800000|2022-10-25 19:40:00|669.36|664.16|668.62|663.42|670.9|665.7|668.48|663.28|724
1666727100000|2022-10-25 19:45:00|668.61|663.41|668.25|663.05|669.57|664.37|667.32|662.12|721
1666727400000|2022-10-25 19:50:00|668.2|663|667.46|662.26|669.73|664.53|666.37|661.17|726
1666727700000|2022-10-25 19:55:00|667.43|662.23|667.64|662.44|668.28|663.08|667.12|661.92|583
1666728000000|2022-10-25 20:00:00|667.6|662.4|661.73|656.53|669.65|664.45|661.15|655.95|1039
1666728300000|2022-10-25 20:05:00|661.69|656.49|661.26|656.06|664.17|658.97|660.81|655.61|914
1666728600000|2022-10-25 20:10:00|661.21|656.01|659.15|653.95|661.59|656.39|658.51|653.31|781
1666728900000|2022-10-25 20:15:00|659.25|654.05|657.49|652.29|660.29|655.09|657.32|652.12|781
1666729200000|2022-10-25 20:20:00|657.5|652.3|656.32|651.12|659.33|654.13|654.99|649.79|831
1666729500000|2022-10-25 20:25:00|656.28|651.08|656.3|651.1|657.49|652.29|654.92|649.72|705
1666729800000|2022-10-25 20:30:00|656.31|651.11|657.3|652.1|658.3|653.1|656.26|651.06|671
1666730100000|2022-10-25 20:35:00|657.31|652.11|659.14|653.94|659.2|654|655.81|650.61|719
1666730400000|2022-10-25 20:40:00|659.1|653.9|658.56|653.36|660.15|654.95|656.78|651.58|733
1666730700000|2022-10-25 20:45:00|658.55|653.35|658.67|653.47|659.45|654.25|657.83|652.63|611
1666731000000|2022-10-25 20:50:00|658.64|653.44|657.38|652.18|659.26|654.06|657.35|652.15|495
1666731300000|2022-10-25 20:55:00|657.36|652.16|657.47|652.27|658.21|653.01|656.72|651.52|504
1666731600000|2022-10-25 21:00:00|657.51|652.31|658.3|653.1|658.68|653.48|656.9|651.7|492
1666731900000|2022-10-25 21:05:00|658.33|653.13|656.31|651.11|658.54|653.34|656.29|651.09|299
1666732200000|2022-10-25 21:10:00|656.3|651.1|656.14|650.94|656.58|651.38|655.39|650.19|259
1666732500000|2022-10-25 21:15:00|656.16|650.96|657.4|652.2|657.43|652.23|656.11|650.91|164
1666732800000|2022-10-25 21:20:00|657.41|652.21|656.45|651.25|657.41|652.21|655.21|650.01|315
1666733100000|2022-10-25 21:25:00|656.43|651.23|657.03|651.83|657.11|651.91|656.43|651.23|244
1666733400000|2022-10-25 21:30:00|657.02|651.82|656.84|651.64|657.33|652.13|656.46|651.26|120
1666733700000|2022-10-25 21:35:00|656.85|651.65|657.39|652.19|657.42|652.22|656.85|651.65|103
1666734000000|2022-10-25 21:40:00|657.41|652.21|657.48|652.28|657.57|652.37|657.25|652.05|71
1666734300000|2022-10-25 21:45:00|657.47|652.27|658.64|653.44|658.66|653.46|657.36|652.16|170
1666734600000|2022-10-25 21:50:00|658.63|653.43|661.59|656.39|661.89|656.69|658.57|653.37|277
1666734900000|2022-10-25 21:55:00|661.58|656.38|662.74|657.54|662.84|657.64|661.14|655.94|374
1666735200000|2022-10-25 22:00:00|662.62|657.42|658.89|653.69|662.62|657.42|658.87|653.67|593
1666735500000|2022-10-25 22:05:00|658.88|653.68|659.03|653.83|659.72|654.52|658.87|653.67|319
1666735800000|2022-10-25 22:10:00|658.98|653.78|657.04|651.84|658.98|653.78|657.03|651.83|260
1666736100000|2022-10-25 22:15:00|657.05|651.85|659.03|653.83|659.13|653.93|655.77|650.57|453
1666736400000|2022-10-25 22:20:00|659.05|653.85|658.89|653.69|659.14|653.94|658.58|653.38|384
1666736700000|2022-10-25 22:25:00|658.86|653.66|657.58|652.38|659.55|654.35|657.53|652.33|328
1666737000000|2022-10-25 22:30:00|657.63|652.43|656.86|651.66|657.96|652.76|656.86|651.66|312
1666737300000|2022-10-25 22:35:00|656.89|651.69|655.46|650.26|657.01|651.81|655.06|649.86|583
1666737600000|2022-10-25 22:40:00|655.4|650.2|656.57|651.37|656.63|651.43|655.29|650.09|520
1666737900000|2022-10-25 22:45:00|656.53|651.33|659.89|654.69|660.53|655.33|656.41|651.21|384
1666738200000|2022-10-25 22:50:00|659.88|654.68|658.83|653.63|660.39|655.19|657.76|652.56|441
1666738500000|2022-10-25 22:55:00|658.84|653.64|659.48|654.28|660.26|655.06|658.83|653.63|386
1666738800000|2022-10-25 23:00:00|659.51|654.31|659.13|653.93|660.08|654.88|658.68|653.48|402
1666739100000|2022-10-25 23:05:00|659.12|653.92|658.31|653.11|661.43|656.23|657.59|652.39|531
1666739400000|2022-10-25 23:10:00|658.37|653.17|658.92|653.72|661.04|655.84|658.3|653.1|547
1666739700000|2022-10-25 23:15:00|658.84|653.64|659.45|654.25|660.74|655.54|658.82|653.62|470
1666740000000|2022-10-25 23:20:00|659.37|654.17|659.49|654.29|660.15|654.95|659.25|654.05|449
1666740300000|2022-10-25 23:25:00|659.52|654.32|659.64|654.44|659.8|654.6|658.55|653.35|540
1666740600000|2022-10-25 23:30:00|659.65|654.45|657.97|652.77|659.72|654.52|657.79|652.59|636
1666740900000|2022-10-25 23:35:00|657.99|652.79|658.43|653.23|658.52|653.32|657.81|652.61|397
1666741200000|2022-10-25 23:40:00|658.41|653.21|658.42|653.22|658.98|653.78|658.15|652.95|379
1666741500000|2022-10-25 23:45:00|658.44|653.24|660.37|655.17|660.58|655.38|658.43|653.23|484
1666741800000|2022-10-25 23:50:00|660.36|655.16|660.29|655.09|661.33|656.13|659.32|654.12|420
1666742100000|2022-10-25 23:55:00|660.3|655.1|660.15|654.95|661.11|655.91|659.34|654.14|487
1666742400000|2022-10-26 00:00:00|660.18|654.98|662.21|657.01|663.31|658.11|660.16|654.96|638
1666742700000|2022-10-26 00:05:00|662.2|657|661.43|656.23|662.77|657.57|660.89|655.69|667
1666743000000|2022-10-26 00:10:00|661.42|656.22|662.98|657.78|663.43|658.23|660.25|655.05|662
1666743300000|2022-10-26 00:15:00|662.97|657.77|662.4|657.2|664.28|659.08|661.02|655.82|722
1666743600000|2022-10-26 00:20:00|662.38|657.18|659.43|654.23|662.54|657.34|659.43|654.23|800
1666743900000|2022-10-26 00:25:00|659.42|654.22|658.96|653.76|660.42|655.22|658.5|653.3|697
1666744200000|2022-10-26 00:30:00|659.01|653.81|658.49|653.29|660.05|654.85|657.99|652.79|608
1666744500000|2022-10-26 00:35:00|658.51|653.31|659.48|654.28|660|654.8|658.51|653.31|498
1666744800000|2022-10-26 00:40:00|659.46|654.26|659.57|654.37|660.29|655.09|659.12|653.92|409
1666745100000|2022-10-26 00:45:00|659.6|654.4|659.46|654.26|660.43|655.23|658.19|652.99|414
1666745400000|2022-10-26 00:50:00|659.44|654.24|658.01|652.81|659.76|654.56|657.87|652.67|402
1666745700000|2022-10-26 00:55:00|658.02|652.82|659.73|654.53|659.87|654.67|658.02|652.82|523
1666746000000|2022-10-26 01:00:00|659.77|654.57|657.95|652.75|659.81|654.61|657.74|652.54|469
1666746300000|2022-10-26 01:05:00|657.97|652.77|657.58|652.38|657.99|652.79|657.35|652.15|256
1666746600000|2022-10-26 01:10:00|657.52|652.32|656.78|651.58|657.74|652.54|656.49|651.29|335
1666746900000|2022-10-26 01:15:00|656.79|651.59|656.37|651.17|657.45|652.25|655.8|650.6|403
1666747200000|2022-10-26 01:20:00|656.38|651.18|656.71|651.51|657.71|652.51|656.37|651.17|352
1666747500000|2022-10-26 01:25:00|656.7|651.5|656.22|651.02|656.76|651.56|654.61|649.41|424
1666747800000|2022-10-26 01:30:00|656.21|651.01|658.27|653.07|658.31|653.11|655.69|650.49|391
1666748100000|2022-10-26 01:35:00|658.28|653.08|659.79|654.59|659.79|654.59|658.26|653.06|441
1666748400000|2022-10-26 01:40:00|660.09|654.89|661.56|656.36|662.35|657.15|660.09|654.89|610
1666748700000|2022-10-26 01:45:00|661.53|656.33|661.79|656.59|662.63|657.43|661.23|656.03|488
1666749000000|2022-10-26 01:50:00|661.8|656.6|662.44|657.24|663.16|657.96|661.69|656.49|370
1666749300000|2022-10-26 01:55:00|662.43|657.23|662.79|657.59|662.83|657.63|662.29|657.09|306
1666749600000|2022-10-26 02:00:00|662.77|657.57|662.1|656.9|663.18|657.98|661.28|656.08|445
1666749900000|2022-10-26 02:05:00|662.08|656.88|662.62|657.42|662.62|657.42|661.97|656.77|219
1666750200000|2022-10-26 02:10:00|662.61|657.41|663.68|658.48|663.71|658.51|662.22|657.02|353
1666750500000|2022-10-26 02:15:00|663.67|658.47|664.4|659.2|665.36|660.16|663.36|658.16|386
1666750800000|2022-10-26 02:20:00|664.39|659.19|664.86|659.66|664.89|659.69|662.79|657.59|387
1666751100000|2022-10-26 02:25:00|664.82|659.62|664.44|659.24|664.87|659.67|664.29|659.09|290
1666751400000|2022-10-26 02:30:00|664.43|659.23|663.8|658.6|664.78|659.58|663.73|658.53|249
1666751700000|2022-10-26 02:35:00|663.82|658.62|664.29|659.09|665.19|659.99|663.8|658.6|215
1666752000000|2022-10-26 02:40:00|664.25|659.05|665.26|660.06|665.44|660.24|664.18|658.98|246
1666752300000|2022-10-26 02:45:00|665.25|660.05|665.26|660.06|666.18|660.98|665.04|659.84|454
1666752600000|2022-10-26 02:50:00|665.27|660.07|665.27|660.07|665.54|660.34|664.49|659.29|389
1666752900000|2022-10-26 02:55:00|665.25|660.05|665.56|660.36|665.73|660.53|665.03|659.83|297
1666753200000|2022-10-26 03:00:00|665.59|660.39|665.3|660.1|665.73|660.53|664.93|659.73|419
1666753500000|2022-10-26 03:05:00|665.31|660.11|665.41|660.21|666.01|660.81|665.31|660.11|328
1666753800000|2022-10-26 03:10:00|665.42|660.22|664.7|659.5|665.51|660.31|664.27|659.07|344
1666754100000|2022-10-26 03:15:00|664.67|659.47|665.45|660.25|665.65|660.45|664.53|659.33|312
1666754400000|2022-10-26 03:20:00|665.43|660.23|666.33|661.13|666.48|661.28|665.4|660.2|315
1666754700000|2022-10-26 03:25:00|666.34|661.14|668.47|663.27|669.3|664.1|666.34|661.14|568
1666755000000|2022-10-26 03:30:00|668.45|663.25|667.64|662.44|669.82|664.62|667.55|662.35|452
1666755300000|2022-10-26 03:35:00|667.7|662.5|667.49|662.29|667.87|662.67|667.45|662.25|259
1666755600000|2022-10-26 03:40:00|667.48|662.28|666.8|661.6|667.6|662.4|666.36|661.16|356
1666755900000|2022-10-26 03:45:00|666.83|661.63|666.77|661.57|666.91|661.71|666.41|661.21|331
1666756200000|2022-10-26 03:50:00|666.76|661.56|666.69|661.49|666.9|661.7|666.65|661.45|303
1666756500000|2022-10-26 03:55:00|666.66|661.46|666.37|661.17|666.67|661.47|666.32|661.12|201
1666756800000|2022-10-26 04:00:00|666.35|661.15|666.52|661.32|666.63|661.43|665.77|660.57|290
1666757100000|2022-10-26 04:05:00|666.51|661.31|665.43|660.23|666.59|661.39|665.34|660.14|126
1666757400000|2022-10-26 04:10:00|665.42|660.22|665.16|659.96|665.45|660.25|665.14|659.94|182
1666757700000|2022-10-26 04:15:00|665.17|659.97|665.8|660.6|665.81|660.61|664.32|659.12|342
1666758000000|2022-10-26 04:20:00|665.81|660.61|665.69|660.49|665.88|660.68|665.56|660.36|114
1666758300000|2022-10-26 04:25:00|665.7|660.5|666.51|661.31|666.51|661.31|665.35|660.15|272
1666758600000|2022-10-26 04:30:00|666.49|661.29|668.35|663.15|669.47|664.27|666.48|661.28|372
1666758900000|2022-10-26 04:35:00|668.33|663.13|667.24|662.04|668.5|663.3|667.14|661.94|276
1666759200000|2022-10-26 04:40:00|667.23|662.03|667.67|662.47|668.13|662.93|667.07|661.87|290
1666759500000|2022-10-26 04:45:00|667.7|662.5|666.17|660.97|668.56|663.36|666.17|660.97|257
1666759800000|2022-10-26 04:50:00|666.18|660.98|664.81|659.61|666.18|660.98|664.23|659.03|364
1666760100000|2022-10-26 04:55:00|664.79|659.59|665.27|660.07|665.32|660.12|663.9|658.7|354
1666760400000|2022-10-26 05:00:00|665.28|660.08|666.26|661.06|666.42|661.22|665.25|660.05|317
1666760700000|2022-10-26 05:05:00|666.36|661.16|665.28|660.08|666.5|661.3|665.22|660.02|286
1666761000000|2022-10-26 05:10:00|665.26|660.06|663.68|658.48|665.33|660.13|663.6|658.4|386
1666761300000|2022-10-26 05:15:00|663.69|658.49|664.15|658.95|664.3|659.1|663.45|658.25|307
1666761600000|2022-10-26 05:20:00|664.14|658.94|662.26|657.06|664.23|659.03|661.78|656.58|334
1666761900000|2022-10-26 05:25:00|662.21|657.01|661.83|656.63|662.66|657.46|661.65|656.45|236
1666762200000|2022-10-26 05:30:00|661.82|656.62|662.64|657.44|662.94|657.74|661.24|656.04|323
1666762500000|2022-10-26 05:35:00|662.62|657.42|661.63|656.43|662.66|657.46|661.31|656.11|246
1666762800000|2022-10-26 05:40:00|661.64|656.44|661.91|656.71|662.36|657.16|661.54|656.34|327
1666763100000|2022-10-26 05:45:00|661.92|656.72|661.63|656.43|661.93|656.73|661.3|656.1|285
1666763400000|2022-10-26 05:50:00|661.64|656.44|662.79|657.59|663.39|658.19|661.63|656.43|279
1666763700000|2022-10-26 05:55:00|662.8|657.6|663.37|658.17|663.59|658.39|662.71|657.51|255
1666764000000|2022-10-26 06:00:00|663.35|658.15|663.63|658.43|664.23|659.03|662.82|657.62|303
1666764300000|2022-10-26 06:05:00|663.64|658.44|664.94|659.74|665.02|659.82|663.17|657.97|289
1666764600000|2022-10-26 06:10:00|664.93|659.73|666.4|661.2|666.83|661.63|664.43|659.23|433
1666764900000|2022-10-26 06:15:00|666.39|661.19|665.2|660|666.58|661.38|665.15|659.95|486
1666765200000|2022-10-26 06:20:00|665.21|660.01|663.43|658.23|665.31|660.11|663.35|658.15|334
1666765500000|2022-10-26 06:25:00|663.44|658.24|663.63|658.43|664.14|658.94|663.44|658.24|216
1666765800000|2022-10-26 06:30:00|663.61|658.41|664.72|659.52|664.76|659.56|663.36|658.16|282
1666766100000|2022-10-26 06:35:00|664.74|659.54|664.62|659.42|666.31|661.11|664.43|659.23|375
1666766400000|2022-10-26 06:40:00|664.57|659.37|665.7|660.5|665.73|660.53|664.57|659.37|389
1666766700000|2022-10-26 06:45:00|665.69|660.49|665.13|659.93|665.87|660.67|664.87|659.67|380
1666767000000|2022-10-26 06:50:00|665.15|659.95|665.59|660.39|665.63|660.43|665.11|659.91|272
1666767300000|2022-10-26 06:55:00|665.61|660.41|665.62|660.42|665.63|660.43|665.29|660.09|204
1666767600000|2022-10-26 07:00:00|665.63|660.43|666.55|661.35|666.65|661.45|665.57|660.37|374
1666767900000|2022-10-26 07:05:00|666.58|661.38|668.12|662.92|668.43|663.23|665.48|660.28|548
1666768200000|2022-10-26 07:10:00|668.09|662.89|666.01|660.81|668.09|662.89|666.01|660.81|436
1666768500000|2022-10-26 07:15:00|666.03|660.83|667.11|661.91|667.25|662.05|666.01|660.81|405
1666768800000|2022-10-26 07:20:00|667.12|661.92|668.54|663.34|668.54|663.34|667.12|661.92|385
1666769100000|2022-10-26 07:25:00|668.55|663.35|670.64|665.44|671.19|665.99|668.16|662.96|696
1666769400000|2022-10-26 07:30:00|670.6|665.4|670.03|664.83|670.67|665.47|669.04|663.84|626
1666769700000|2022-10-26 07:35:00|670.06|664.86|669.12|663.92|670.31|665.11|668.5|663.3|424
1666770000000|2022-10-26 07:40:00|669.1|663.9|670.17|664.97|670.25|665.05|668.81|663.61|414
1666770300000|2022-10-26 07:45:00|670.18|664.98|670.46|665.26|670.57|665.37|669.65|664.45|355
1666770600000|2022-10-26 07:50:00|670.43|665.23|668.21|663.01|670.49|665.29|667.96|662.76|535
1666770900000|2022-10-26 07:55:00|668.07|662.87|666.39|661.19|668.48|663.28|666.34|661.14|687
1666771200000|2022-10-26 08:00:00|666.33|661.13|670.19|664.99|670.31|665.11|666.2|661|714
1666771500000|2022-10-26 08:05:00|670.22|665.02|668.25|663.05|670.71|665.51|667.59|662.39|681
1666771800000|2022-10-26 08:10:00|668.23|663.03|665.16|659.96|668.47|663.27|664.68|659.48|637
1666772100000|2022-10-26 08:15:00|665.17|659.97|665.78|660.58|666.43|661.23|665.04|659.84|543
1666772400000|2022-10-26 08:20:00|665.82|660.62|666.89|661.69|666.89|661.69|665.34|660.14|462
1666772700000|2022-10-26 08:25:00|666.91|661.71|667.42|662.22|667.88|662.68|666.69|661.49|470
1666773000000|2022-10-26 08:30:00|667.41|662.21|668.48|663.28|669.05|663.85|667.16|661.96|530
1666773300000|2022-10-26 08:35:00|668.47|663.27|676.12|670.92|678.17|672.97|668.46|663.26|965
1666773600000|2022-10-26 08:40:00|676.14|670.94|675.28|670.08|677.58|672.38|674.42|669.22|894
1666773900000|2022-10-26 08:45:00|675.16|669.96|678.63|673.43|679.24|674.04|675.16|669.96|895
1666774200000|2022-10-26 08:50:00|678.64|673.44|679.89|674.69|679.95|674.75|678.33|673.13|754
1666774500000|2022-10-26 08:55:00|679.88|674.68|679.73|674.53|682.63|677.43|679.3|674.1|828
1666774800000|2022-10-26 09:00:00|679.75|674.55|676.3|671.1|679.75|674.55|675.97|670.77|810
1666775100000|2022-10-26 09:05:00|676.31|671.11|674.57|669.37|676.34|671.14|674.36|669.16|673
1666775400000|2022-10-26 09:10:00|674.44|669.24|675.7|670.5|675.87|670.67|673.88|668.68|807
1666775700000|2022-10-26 09:15:00|675.79|670.59|676.33|671.13|676.6|671.4|675.29|670.09|637
1666776000000|2022-10-26 09:20:00|676.31|671.11|676.13|670.93|676.37|671.17|674.31|669.11|487
1666776300000|2022-10-26 09:25:00|676.15|670.95|676.32|671.12|676.45|671.25|675.3|670.1|665
1666776600000|2022-10-26 09:30:00|676.3|671.1|677.82|672.62|678.12|672.92|676.02|670.82|635
1666776900000|2022-10-26 09:35:00|677.84|672.64|677.42|672.22|677.98|672.78|677.23|672.03|541
1666777200000|2022-10-26 09:40:00|677.38|672.18|676.3|671.1|677.85|672.65|675.42|670.22|564
1666777500000|2022-10-26 09:45:00|676.31|671.11|675.49|670.29|676.37|671.17|674.95|669.75|535
1666777800000|2022-10-26 09:50:00|675.43|670.23|674.56|669.36|675.67|670.47|674.49|669.29|351
1666778100000|2022-10-26 09:55:00|674.6|669.4|674.22|669.02|675.14|669.94|673.98|668.78|509
1666778400000|2022-10-26 10:00:00|674.18|668.98|675.64|670.44|675.74|670.54|674.17|668.97|489
1666778700000|2022-10-26 10:05:00|675.57|670.37|676.26|671.06|676.94|671.74|675.53|670.33|509
1666779000000|2022-10-26 10:10:00|676.24|671.04|673.61|668.41|676.24|671.04|672.91|667.71|718
1666779300000|2022-10-26 10:15:00|673.63|668.43|674.54|669.34|674.7|669.5|673.44|668.24|494
1666779600000|2022-10-26 10:20:00|674.65|669.45|675.57|670.37|675.6|670.4|674.25|669.05|472
1666779900000|2022-10-26 10:25:00|675.58|670.38|676.49|671.29|676.77|671.57|675.48|670.28|546
1666780200000|2022-10-26 10:30:00|676.7|671.5|676.77|671.57|676.98|671.78|676.46|671.26|426
1666780500000|2022-10-26 10:35:00|676.79|671.59|676.59|671.39|676.9|671.7|676.33|671.13|567
1666780800000|2022-10-26 10:40:00|676.63|671.43|677.47|672.27|677.89|672.69|676.44|671.24|483
1666781100000|2022-10-26 10:45:00|677.49|672.29|676.48|671.28|677.71|672.51|676.19|670.99|569
1666781400000|2022-10-26 10:50:00|676.5|671.3|676.29|671.09|677.48|672.28|676.17|670.97|435
1666781700000|2022-10-26 10:55:00|676.3|671.1|677.38|672.18|677.56|672.36|676.3|671.1|377
1666782000000|2022-10-26 11:00:00|677.34|672.14|678.76|673.56|680.36|675.16|676.54|671.34|631
1666782300000|2022-10-26 11:05:00|678.73|673.53|677.42|672.22|678.73|673.53|677.13|671.93|655
1666782600000|2022-10-26 11:10:00|677.43|672.23|677.23|672.03|677.43|672.23|676.29|671.09|581
1666782900000|2022-10-26 11:15:00|677.2|672|676.21|671.01|677.2|672|675.15|669.95|640
1666783200000|2022-10-26 11:20:00|676.2|671|676.76|671.56|676.76|671.56|675.72|670.52|545
1666783500000|2022-10-26 11:25:00|676.75|671.55|676.57|671.37|677.4|672.2|676.27|671.07|540
1666783800000|2022-10-26 11:30:00|676.58|671.38|675.48|670.28|676.79|671.59|675.36|670.16|628
1666784100000|2022-10-26 11:35:00|675.49|670.29|675.25|670.05|675.66|670.46|675.1|669.9|598
1666784400000|2022-10-26 11:40:00|675.29|670.09|674.6|669.4|675.73|670.53|674.38|669.18|554
1666784700000|2022-10-26 11:45:00|674.61|669.41|673.33|668.13|674.63|669.43|673.08|667.88|604
1666785000000|2022-10-26 11:50:00|673.32|668.12|672.62|667.42|673.77|668.57|671.66|666.46|529
1666785300000|2022-10-26 11:55:00|672.58|667.38|671.63|666.43|672.68|667.48|671.58|666.38|554
1666785600000|2022-10-26 12:00:00|671.61|666.41|669.36|664.16|672.24|667.04|667.86|662.66|668
1666785900000|2022-10-26 12:05:00|669.38|664.18|666.19|660.99|670.16|664.96|666.04|660.84|828
1666786200000|2022-10-26 12:10:00|666.17|660.97|668.64|663.44|668.87|663.67|665.79|660.59|720
1666786500000|2022-10-26 12:15:00|668.63|663.43|668.14|662.94|669.77|664.57|668|662.8|607
1666786800000|2022-10-26 12:20:00|668.1|662.9|665.12|659.92|668.45|663.25|664.41|659.21|887
1666787100000|2022-10-26 12:25:00|665.13|659.93|665.55|660.35|666.21|661.01|664.9|659.7|636
1666787400000|2022-10-26 12:30:00|665.58|660.38|667.56|662.36|667.63|662.43|665.36|660.16|839
1666787700000|2022-10-26 12:35:00|667.53|662.33|668.47|663.27|668.75|663.55|667.53|662.33|737
1666788000000|2022-10-26 12:40:00|668.45|663.25|669.7|664.5|669.83|664.63|667.52|662.32|696
1666788300000|2022-10-26 12:45:00|669.69|664.49|670.56|665.36|670.85|665.65|668.4|663.2|740
1666788600000|2022-10-26 12:50:00|670.54|665.34|672.67|667.47|672.71|667.51|670.52|665.32|549
1666788900000|2022-10-26 12:55:00|672.6|667.4|675.49|670.29|675.55|670.35|672.45|667.25|578
1666789200000|2022-10-26 13:00:00|675.48|670.28|672.83|667.63|676.28|671.08|672.11|666.91|640
1666789500000|2022-10-26 13:05:00|672.82|667.62|671.64|666.44|672.94|667.74|669.88|664.68|677
1666789800000|2022-10-26 13:10:00|671.68|666.48|670.32|665.12|673.62|668.42|668.81|663.61|782
1666790100000|2022-10-26 13:15:00|670.3|665.1|669.35|664.15|671.42|666.22|669.15|663.95|613
1666790400000|2022-10-26 13:20:00|669.33|664.13|669.41|664.21|669.61|664.41|668.53|663.33|606
1666790700000|2022-10-26 13:25:00|669.29|664.09|669.48|664.28|669.93|664.73|668.32|663.12|741
1666791000000|2022-10-26 13:30:00|669.4|664.2|668.52|663.32|669.81|664.61|666.9|661.7|1026
1666791300000|2022-10-26 13:35:00|668.55|663.35|674.5|669.3|674.5|669.3|667.2|662|1026
1666791600000|2022-10-26 13:40:00|674.55|669.35|676.54|671.34|677.89|672.69|673.65|668.45|979
1666791900000|2022-10-26 13:45:00|676.6|671.4|681.66|676.46|684.78|679.58|676.56|671.36|977
1666792200000|2022-10-26 13:50:00|681.63|676.43|679.98|674.78|682.82|677.62|679.9|674.7|918
1666792500000|2022-10-26 13:55:00|679.99|674.79|676.53|671.33|680.82|675.62|676.53|671.33|830
1666792800000|2022-10-26 14:00:00|676.66|671.46|679.79|674.59|682.38|677.18|676.66|671.46|1047
1666793100000|2022-10-26 14:05:00|679.87|674.67|682.54|677.34|683.43|678.23|678.64|673.44|999
1666793400000|2022-10-26 14:10:00|682.61|677.41|686.12|680.92|686.7|681.5|679.69|674.49|1060
1666793700000|2022-10-26 14:15:00|686.24|681.04|689.4|684.2|690.44|685.24|684.59|679.39|1085
1666794000000|2022-10-26 14:20:00|689.5|684.3|686.13|680.93|689.5|684.3|685.72|680.52|1065
1666794300000|2022-10-26 14:25:00|686.04|680.84|688.72|683.52|690.05|684.85|685.94|680.74|971
1666794600000|2022-10-26 14:30:00|688.73|683.53|689.9|684.7|690.11|684.91|687.11|681.91|919
1666794900000|2022-10-26 14:35:00|689.91|684.71|690.78|685.58|690.78|685.58|688.04|682.84|952
1666795200000|2022-10-26 14:40:00|690.8|685.6|691.19|685.99|692.14|686.94|688.69|683.49|1031
1666795500000|2022-10-26 14:45:00|691.05|685.85|687.62|682.42|691.79|686.59|686.82|681.62|983
1666795800000|2022-10-26 14:50:00|687.65|682.45|683.97|678.77|687.95|682.75|683.27|678.07|942
1666796100000|2022-10-26 14:55:00|683.8|678.6|683.19|677.99|685.16|679.96|682.93|677.73|865
1666796400000|2022-10-26 15:00:00|683.26|678.06|683.12|677.92|684.21|679.01|682.38|677.18|898
1666796700000|2022-10-26 15:05:00|683.07|677.87|683.18|677.98|684.31|679.11|681.95|676.75|919
1666797000000|2022-10-26 15:10:00|683.16|677.96|683.21|678.01|683.62|678.42|682.21|677.01|840
1666797300000|2022-10-26 15:15:00|683.23|678.03|682.12|676.92|684.13|678.93|682.03|676.83|812
1666797600000|2022-10-26 15:20:00|682.09|676.89|681.65|676.45|683.34|678.14|681.21|676.01|757
1666797900000|2022-10-26 15:25:00|681.63|676.43|682.59|677.39|683.55|678.35|681.61|676.41|735
1666798200000|2022-10-26 15:30:00|682.65|677.45|684.6|679.4|684.82|679.62|681.81|676.61|806
1666798500000|2022-10-26 15:35:00|684.65|679.45|684.36|679.16|684.83|679.63|683.72|678.52|664
1666798800000|2022-10-26 15:40:00|684.32|679.12|685.55|680.35|686.16|680.96|683.77|678.57|728
1666799100000|2022-10-26 15:45:00|685.53|680.33|681.22|676.02|685.65|680.45|681.01|675.81|855
1666799400000|2022-10-26 15:50:00|681.13|675.93|680.15|674.95|682.08|676.88|678.44|673.24|877
1666799700000|2022-10-26 15:55:00|680.22|675.02|681.18|675.98|681.56|676.36|680.13|674.93|772
1666800000000|2022-10-26 16:00:00|681.14|675.94|683.11|677.91|683.65|678.45|681.14|675.94|822
1666800300000|2022-10-26 16:05:00|683.15|677.95|685.15|679.95|685.65|680.45|682.96|677.76|839
1666800600000|2022-10-26 16:10:00|685.16|679.96|682.1|676.9|685.65|680.45|681.86|676.66|811
1666800900000|2022-10-26 16:15:00|682.09|676.89|680.03|674.83|682.3|677.1|678.87|673.67|871
1666801200000|2022-10-26 16:20:00|680.05|674.85|679.75|674.55|680.68|675.48|679.42|674.22|694
1666801500000|2022-10-26 16:25:00|679.79|674.59|677.47|672.27|679.79|674.59|677.31|672.11|792
1666801800000|2022-10-26 16:30:00|677.45|672.25|678.12|672.92|679.58|674.38|677.41|672.21|768
1666802100000|2022-10-26 16:35:00|678.15|672.95|680.24|675.04|681.32|676.12|677.28|672.08|895
1666802400000|2022-10-26 16:40:00|680.27|675.07|677.73|672.53|680.63|675.43|677.28|672.08|851
1666802700000|2022-10-26 16:45:00|678.01|672.81|675.63|670.43|679.1|673.9|675.38|670.18|876
1666803000000|2022-10-26 16:50:00|675.64|670.44|676.71|671.51|677.41|672.21|675.19|669.99|843
1666803300000|2022-10-26 16:55:00|676.74|671.54|675.57|670.37|677.35|672.15|674.43|669.23|827
1666803600000|2022-10-26 17:00:00|675.55|670.35|675.06|669.86|675.55|670.35|673.31|668.11|945
1666803900000|2022-10-26 17:05:00|675.04|669.84|675.51|670.31|676.44|671.24|674.23|669.03|876
1666804200000|2022-10-26 17:10:00|675.49|670.29|677.13|671.93|677.39|672.19|675.49|670.29|740
1666804500000|2022-10-26 17:15:00|677.15|671.95|676.17|670.97|677.4|672.2|675.48|670.28|776
1666804800000|2022-10-26 17:20:00|676.32|671.12|673.62|668.42|676.32|671.12|673.29|668.09|720
1666805100000|2022-10-26 17:25:00|673.59|668.39|673.38|668.18|673.96|668.76|672.46|667.26|683
1666805400000|2022-10-26 17:30:00|673.37|668.17|672.31|667.11|673.59|668.39|671.68|666.48|717
1666805700000|2022-10-26 17:35:00|672.34|667.14|674.33|669.13|674.59|669.39|672.32|667.12|686
1666806000000|2022-10-26 17:40:00|674.3|669.1|675.1|669.9|675.6|670.4|674.21|669.01|699
1666806300000|2022-10-26 17:45:00|675.11|669.91|674.25|669.05|675.32|670.12|674.13|668.93|694
1666806600000|2022-10-26 17:50:00|674.2|669|677.66|672.46|677.78|672.58|674.18|668.98|790
1666806900000|2022-10-26 17:55:00|677.65|672.45|678.09|672.89|678.4|673.2|676.07|670.87|580
1666807200000|2022-10-26 18:00:00|678.11|672.91|680.28|675.08|680.36|675.16|677.06|671.86|772
1666807500000|2022-10-26 18:05:00|680.32|675.12|680.12|674.92|680.62|675.42|679.43|674.23|669
1666807800000|2022-10-26 18:10:00|680.11|674.91|679.17|673.97|680.47|675.27|679.01|673.81|622
1666808100000|2022-10-26 18:15:00|679.18|673.98|677.42|672.22|679.2|674|677.4|672.2|758
1666808400000|2022-10-26 18:20:00|677.45|672.25|678.29|673.09|678.44|673.24|677.05|671.85|641
1666808700000|2022-10-26 18:25:00|678.2|673|677.3|672.1|678.69|673.49|677.25|672.05|671
1666809000000|2022-10-26 18:30:00|677.25|672.05|676.22|671.02|677.38|672.18|675.38|670.18|652
1666809300000|2022-10-26 18:35:00|676.17|670.97|677.56|672.36|678.63|673.43|676.14|670.94|678
1666809600000|2022-10-26 18:40:00|677.53|672.33|674.55|669.35|677.57|672.37|674.42|669.22|713
1666809900000|2022-10-26 18:45:00|674.57|669.37|674.88|669.68|675.76|670.56|674.31|669.11|738
1666810200000|2022-10-26 18:50:00|674.96|669.76|673.55|668.35|675.58|670.38|673.19|667.99|775
1666810500000|2022-10-26 18:55:00|673.79|668.59|674.23|669.03|674.26|669.06|672.16|666.96|724
1666810800000|2022-10-26 19:00:00|674.2|669|672|666.8|674.43|669.23|671.88|666.68|734
1666811100000|2022-10-26 19:05:00|672.15|666.95|673.38|668.18|673.56|668.36|671.83|666.63|654
1666811400000|2022-10-26 19:10:00|673.39|668.19|673.38|668.18|673.75|668.55|672.76|667.56|659
1666811700000|2022-10-26 19:15:00|673.37|668.17|674.5|669.3|674.66|669.46|673.37|668.17|591
1666812000000|2022-10-26 19:20:00|674.52|669.32|672.6|667.4|674.52|669.32|672.51|667.31|527
1666812300000|2022-10-26 19:25:00|673|667.8|673.47|668.27|673.77|668.57|672.5|667.3|576
1666812600000|2022-10-26 19:30:00|673.46|668.26|674.2|669|675.79|670.59|673.46|668.26|577
1666812900000|2022-10-26 19:35:00|674.19|668.99|675.25|670.05|675.72|670.52|673.58|668.38|596
1666813200000|2022-10-26 19:40:00|675.23|670.03|675.24|670.04|675.76|670.56|674.5|669.3|561
1666813500000|2022-10-26 19:45:00|675.23|670.03|673.29|668.09|675.38|670.18|672.53|667.33|625
1666813800000|2022-10-26 19:50:00|673.3|668.1|674.47|669.27|674.7|669.5|672.59|667.39|672
1666814100000|2022-10-26 19:55:00|674.45|669.25|675.54|670.34|675.54|670.34|674.17|668.97|499
1666814400000|2022-10-26 20:00:00|675.53|670.33|674.28|669.08|676.33|671.13|673.49|668.29|710
1666814700000|2022-10-26 20:05:00|674.29|669.09|672.11|666.91|678.44|673.24|672.02|666.82|1078
1666815000000|2022-10-26 20:10:00|671.93|666.73|674.2|669|674.41|669.21|671.26|666.06|682
1666815300000|2022-10-26 20:15:00|674.21|669.01|674.3|669.1|675.04|669.84|672.86|667.66|468
1666815600000|2022-10-26 20:20:00|674.28|669.08|673.75|668.55|674.33|669.13|672.95|667.75|619
1666815900000|2022-10-26 20:25:00|673.54|668.34|672.83|667.63|674.17|668.97|672.31|667.11|592
1666816200000|2022-10-26 20:30:00|672.85|667.65|673.16|667.96|674.17|668.97|672.19|666.99|588
1666816500000|2022-10-26 20:35:00|673.17|667.97|674.44|669.24|674.76|669.56|673.08|667.88|457
1666816800000|2022-10-26 20:40:00|674.46|669.26|675.95|670.75|676.32|671.12|674.37|669.17|378
1666817100000|2022-10-26 20:45:00|675.94|670.74|677.1|671.9|677.17|671.97|675.02|669.82|469
1666817400000|2022-10-26 20:50:00|677.09|671.89|675.32|670.12|677.18|671.98|675.02|669.82|430
1666817700000|2022-10-26 20:55:00|675.31|670.11|674.34|669.14|675.99|670.79|674.26|669.06|450
1666818000000|2022-10-26 21:00:00|674.31|669.11|674.02|668.82|674.45|669.25|673.8|668.6|263
1666818300000|2022-10-26 21:05:00|674.01|668.81|675.8|670.6|675.81|670.61|673.33|668.13|345
1666818600000|2022-10-26 21:10:00|675.81|670.61|674.44|669.24|675.81|670.61|674|668.8|179
1666818900000|2022-10-26 21:15:00|674.43|669.23|675.21|670.01|675.24|670.04|674.43|669.23|135
1666819200000|2022-10-26 21:20:00|675.19|669.99|674.33|669.13|675.2|670|674.09|668.89|171
1666819500000|2022-10-26 21:25:00|674.37|669.17|673.81|668.61|674.58|669.38|673.81|668.61|146
1666819800000|2022-10-26 21:30:00|673.8|668.6|673.37|668.17|674.18|668.98|673.29|668.09|152
1666820100000|2022-10-26 21:35:00|673.31|668.11|674.36|669.16|674.36|669.16|673.27|668.07|173
1666820400000|2022-10-26 21:40:00|674.35|669.15|675.81|670.61|676.09|670.89|674.32|669.12|264
1666820700000|2022-10-26 21:45:00|675.83|670.63|675.14|669.94|676.26|671.06|674.97|669.77|209
1666821000000|2022-10-26 21:50:00|675.11|669.91|675.17|669.97|675.47|670.27|675.06|669.86|194
1666821300000|2022-10-26 21:55:00|675.14|669.94|674.41|669.21|675.17|669.97|674.36|669.16|216
1666821600000|2022-10-26 22:00:00|674.4|669.2|671|665.8|674.76|669.56|670.97|665.77|400
1666821900000|2022-10-26 22:05:00|670.98|665.78|676.98|671.78|677.23|672.03|670.9|665.7|641
1666822200000|2022-10-26 22:10:00|677.09|671.89|676.41|671.21|677.24|672.04|675.45|670.25|556
1666822500000|2022-10-26 22:15:00|676.38|671.18|675.43|670.23|676.49|671.29|674.32|669.12|458
1666822800000|2022-10-26 22:20:00|675.38|670.18|677.23|672.03|677.61|672.41|675.27|670.07|604
1666823100000|2022-10-26 22:25:00|677.17|671.97|678.23|673.03|678.35|673.15|676.34|671.14|461
1666823400000|2022-10-26 22:30:00|678.25|673.05|676.08|670.88|678.51|673.31|675.89|670.69|696
1666823700000|2022-10-26 22:35:00|676.06|670.86|675.93|670.73|676.43|671.23|675|669.8|470
1666824000000|2022-10-26 22:40:00|675.94|670.74|674|668.8|676.49|671.29|673.99|668.79|474
1666824300000|2022-10-26 22:45:00|673.99|668.79|673.19|667.99|675.05|669.85|673.14|667.94|384
1666824600000|2022-10-26 22:50:00|673.27|668.07|672.47|667.27|673.67|668.47|672.35|667.15|370
1666824900000|2022-10-26 22:55:00|672.46|667.26|674.49|669.29|674.88|669.68|671.91|666.71|411
1666825200000|2022-10-26 23:00:00|674.5|669.3|677.12|671.92|677.24|672.04|674.16|668.96|519
1666825500000|2022-10-26 23:05:00|677.1|671.9|676.98|671.78|677.81|672.61|675.72|670.52|602
1666825800000|2022-10-26 23:10:00|676.97|671.77|678.06|672.86|678.4|673.2|676.44|671.24|685
1666826100000|2022-10-26 23:15:00|678.03|672.83|674.69|669.49|678.06|672.86|674.59|669.39|532
1666826400000|2022-10-26 23:20:00|674.7|669.5|674.77|669.57|675.09|669.89|674.12|668.92|396
1666826700000|2022-10-26 23:25:00|674.61|669.41|674.9|669.7|675.15|669.95|674|668.8|376
1666827000000|2022-10-26 23:30:00|674.89|669.69|675.74|670.54|676.12|670.92|674|668.8|488
1666827300000|2022-10-26 23:35:00|675.72|670.52|674.02|668.82|675.74|670.54|673.98|668.78|386
1666827600000|2022-10-26 23:40:00|674.01|668.81|673.93|668.73|674.04|668.84|673.22|668.02|305
1666827900000|2022-10-26 23:45:00|673.89|668.69|675.49|670.29|675.89|670.69|673.58|668.38|444
1666828200000|2022-10-26 23:50:00|675.51|670.31|673.83|668.63|676.43|671.23|673.75|668.55|429
1666828500000|2022-10-26 23:55:00|673.82|668.62|671.79|666.59|674.27|669.07|671.72|666.52|506
1666828800000|2022-10-27 00:00:00|671.9|666.7|677.47|672.27|677.69|672.49|670.43|665.23|762
1666829100000|2022-10-27 00:05:00|677.53|672.33|678.32|673.12|680.04|674.84|677.29|672.09|655
1666829400000|2022-10-27 00:10:00|678.34|673.14|679.17|673.97|680.19|674.99|677.35|672.15|608
1666829700000|2022-10-27 00:15:00|679.19|673.99|681.19|675.99|681.43|676.23|679.19|673.99|678
1666830000000|2022-10-27 00:20:00|681.27|676.07|679.42|674.22|681.35|676.15|679.1|673.9|639
1666830300000|2022-10-27 00:25:00|679.38|674.18|678.25|673.05|679.8|674.6|676.28|671.08|729
1666830600000|2022-10-27 00:30:00|678.26|673.06|677.55|672.35|678.51|673.31|677.03|671.83|552
1666830900000|2022-10-27 00:35:00|677.57|672.37|676.2|671|677.57|672.37|676.17|670.97|613
1666831200000|2022-10-27 00:40:00|676.14|670.94|676.04|670.84|677.01|671.81|675.09|669.89|480
1666831500000|2022-10-27 00:45:00|676.03|670.83|677.05|671.85|677.39|672.19|675.48|670.28|383
1666831800000|2022-10-27 00:50:00|677.02|671.82|678.57|673.37|678.68|673.48|676.98|671.78|459
1666832100000|2022-10-27 00:55:00|678.59|673.39|685.56|680.36|686.19|680.99|678.54|673.34|634
1666832400000|2022-10-27 01:00:00|685.53|680.33|679.55|674.35|686.27|681.07|678.48|673.28|753
1666832700000|2022-10-27 01:05:00|679.6|674.4|679.32|674.12|680.64|675.44|678.47|673.27|511
1666833000000|2022-10-27 01:10:00|679.3|674.1|679.34|674.14|679.84|674.64|678.63|673.43|410
1666833300000|2022-10-27 01:15:00|679.32|674.12|680.43|675.23|680.82|675.62|678.47|673.27|549
1666833600000|2022-10-27 01:20:00|680.4|675.2|681.1|675.9|681.76|676.56|680.37|675.17|551
1666833900000|2022-10-27 01:25:00|681.12|675.92|677.8|672.6|681.22|676.02|677.65|672.45|506
1666834200000|2022-10-27 01:30:00|677.75|672.55|677.17|671.97|679.81|674.61|677.05|671.85|608
1666834500000|2022-10-27 01:35:00|677.12|671.92|677.25|672.05|677.68|672.48|676.2|671|528
1666834800000|2022-10-27 01:40:00|677.24|672.04|677.21|672.01|677.73|672.53|676.28|671.08|362
1666835100000|2022-10-27 01:45:00|677.26|672.06|678.55|673.35|678.73|673.53|676.56|671.36|433
1666835400000|2022-10-27 01:50:00|678.57|673.37|678.64|673.44|679.26|674.06|678.34|673.14|353
1666835700000|2022-10-27 01:55:00|678.63|673.43|678.54|673.34|679.76|674.56|678.36|673.16|382
1666836000000|2022-10-27 02:00:00|678.6|673.4|680.59|675.39|680.81|675.61|678.34|673.14|566
1666836300000|2022-10-27 02:05:00|680.62|675.42|681.52|676.32|682|676.8|680.52|675.32|474
1666836600000|2022-10-27 02:10:00|681.54|676.34|681.28|676.08|682.28|677.08|680.57|675.37|525
1666836900000|2022-10-27 02:15:00|681.25|676.05|676.63|671.43|681.59|676.39|676.63|671.43|679
1666837200000|2022-10-27 02:20:00|676.62|671.42|675.09|669.89|677.04|671.84|673.1|667.9|827
1666837500000|2022-10-27 02:25:00|675.1|669.9|674.38|669.18|675.28|670.08|673.39|668.19|573
1666837800000|2022-10-27 02:30:00|674.33|669.13|676.4|671.2|676.42|671.22|673.31|668.11|546
1666838100000|2022-10-27 02:35:00|676.39|671.19|676.41|671.21|677.41|672.21|676.1|670.9|432
1666838400000|2022-10-27 02:40:00|676.44|671.24|676.17|670.97|677.31|672.11|676.03|670.83|484
1666838700000|2022-10-27 02:45:00|676.18|670.98|677.46|672.26|677.78|672.58|676.17|670.97|373
1666839000000|2022-10-27 02:50:00|677.6|672.4|677.08|671.88|678.23|673.03|676.85|671.65|312
1666839300000|2022-10-27 02:55:00|677.03|671.83|673|667.8|677.18|671.98|672.83|667.63|607
1666839600000|2022-10-27 03:00:00|673.04|667.84|680.32|675.12|681.72|676.52|672.59|667.39|911
1666839900000|2022-10-27 03:05:00|680.34|675.14|680.46|675.26|681.69|676.49|679|673.8|713
1666840200000|2022-10-27 03:10:00|680.47|675.27|679.06|673.86|680.54|675.34|679.04|673.84|488
1666840500000|2022-10-27 03:15:00|679.08|673.88|679.76|674.56|680.19|674.99|678.9|673.7|479
1666840800000|2022-10-27 03:20:00|679.72|674.52|678.34|673.14|679.9|674.7|678.01|672.81|507
1666841100000|2022-10-27 03:25:00|678.32|673.12|678.17|672.97|679.05|673.85|677.55|672.35|499
1666841400000|2022-10-27 03:30:00|678.15|672.95|678.98|673.78|679.3|674.1|677.76|672.56|548
1666841700000|2022-10-27 03:35:00|679.01|673.81|679.36|674.16|679.51|674.31|678.38|673.18|476
1666842000000|2022-10-27 03:40:00|679.37|674.17|679.64|674.44|679.7|674.5|679.13|673.93|462
1666842300000|2022-10-27 03:45:00|679.57|674.37|679.5|674.3|680.4|675.2|679.19|673.99|434
1666842600000|2022-10-27 03:50:00|679.46|674.26|680.75|675.55|680.8|675.6|678.81|673.61|442
1666842900000|2022-10-27 03:55:00|680.76|675.56|680.17|674.97|681.75|676.55|680.05|674.85|488
1666843200000|2022-10-27 04:00:00|680.19|674.99|680.4|675.2|681.16|675.96|680.14|674.94|352
1666843500000|2022-10-27 04:05:00|680.31|675.11|679.31|674.11|680.31|675.11|678.42|673.22|361
1666843800000|2022-10-27 04:10:00|679.27|674.07|678.79|673.59|679.33|674.13|678.51|673.31|294
1666844100000|2022-10-27 04:15:00|678.76|673.56|679.3|674.1|679.32|674.12|678.01|672.81|400
1666844400000|2022-10-27 04:20:00|679.29|674.09|679.29|674.09|680.32|675.12|679.24|674.04|371
1666844700000|2022-10-27 04:25:00|679.3|674.1|680.42|675.22|680.63|675.43|679.05|673.85|446
1666845000000|2022-10-27 04:30:00|680.41|675.21|680.25|675.05|681.57|676.37|680.25|675.05|463
1666845300000|2022-10-27 04:35:00|680.27|675.07|680.25|675.05|680.89|675.69|680.06|674.86|341
1666845600000|2022-10-27 04:40:00|680.29|675.09|681.15|675.95|681.37|676.17|680.19|674.99|326
1666845900000|2022-10-27 04:45:00|681.17|675.97|683.74|678.54|684.3|679.1|681.11|675.91|587
1666846200000|2022-10-27 04:50:00|683.75|678.55|685.15|679.95|685.72|680.52|683.5|678.3|611
1666846500000|2022-10-27 04:55:00|685.16|679.96|686.01|680.81|688.95|683.75|683.92|678.72|684
1666846800000|2022-10-27 05:00:00|686.11|680.91|687.58|682.38|688.38|683.18|683.18|677.98|673
1666847100000|2022-10-27 05:05:00|687.57|682.37|686.56|681.36|687.71|682.51|686.12|680.92|600
1666847400000|2022-10-27 05:10:00|686.39|681.19|686.19|680.99|686.57|681.37|685.48|680.28|458
1666847700000|2022-10-27 05:15:00|686.15|680.95|686.04|680.84|686.57|681.37|685.3|680.1|419
1666848000000|2022-10-27 05:20:00|686.05|680.85|688.11|682.91|688.74|683.54|685.84|680.64|480
1666848300000|2022-10-27 05:25:00|688.12|682.92|694.01|688.81|698.05|692.85|688.05|682.85|872
1666848600000|2022-10-27 05:30:00|694.06|688.86|694.16|688.96|696.98|691.78|693.09|687.89|753
1666848900000|2022-10-27 05:35:00|694.12|688.92|695.05|689.85|695.57|690.37|693.14|687.94|684
1666849200000|2022-10-27 05:40:00|695.03|689.83|695.87|690.67|698.27|693.07|694.35|689.15|707
1666849500000|2022-10-27 05:45:00|695.88|690.68|697.21|692.01|698.12|692.92|695.41|690.21|682
1666849800000|2022-10-27 05:50:00|697.2|692|697.2|692|697.55|692.35|695|689.8|716
1666850100000|2022-10-27 05:55:00|697.22|692.02|694.4|689.2|697.32|692.12|694.11|688.91|559
1666850400000|2022-10-27 06:00:00|694.49|689.29|703.76|698.56|704.15|698.95|694.27|689.07|816
1666850700000|2022-10-27 06:05:00|703.8|698.6|706.56|701.36|711.66|706.46|702.65|697.45|931
1666851000000|2022-10-27 06:10:00|706.54|701.34|712.19|706.99|712.62|707.42|706.2|701|976
1666851300000|2022-10-27 06:15:00|712.14|706.94|716.24|711.04|718.81|713.61|711.46|706.26|985
1666851600000|2022-10-27 06:20:00|716.19|710.99|718.01|712.81|718.52|713.32|715.65|710.45|872
1666851900000|2022-10-27 06:25:00|718.08|712.88|718.08|712.88|719.17|713.97|717.32|712.12|839
1666852200000|2022-10-27 06:30:00|718.13|712.93|721.24|716.04|723.17|717.97|717.24|712.04|910
1666852500000|2022-10-27 06:35:00|721.19|715.99|716|710.8|723.93|718.73|714.48|709.28|971
1666852800000|2022-10-27 06:40:00|715.98|710.78|715.47|710.27|718.12|712.92|714.75|709.55|865
1666853100000|2022-10-27 06:45:00|715.48|710.28|715.39|710.19|717.21|712.01|713.58|708.38|935
1666853400000|2022-10-27 06:50:00|715.38|710.18|713.18|707.98|716.46|711.26|712.84|707.64|766
1666853700000|2022-10-27 06:55:00|713.14|707.94|711.62|706.42|713.43|708.23|711.6|706.4|746
1666854000000|2022-10-27 07:00:00|711.58|706.38|711.98|706.78|713.78|708.58|711.55|706.35|916
1666854300000|2022-10-27 07:05:00|712.03|706.83|712.27|707.07|713.23|708.03|711.46|706.26|679
1666854600000|2022-10-27 07:10:00|712.22|707.02|713.19|707.99|713.45|708.25|712.22|707.02|592
1666854900000|2022-10-27 07:15:00|713.17|707.97|715.12|709.92|715.49|710.29|713.16|707.96|606
1666855200000|2022-10-27 07:20:00|715.14|709.94|715.31|710.11|717.45|712.25|715|709.8|661
1666855500000|2022-10-27 07:25:00|715.3|710.1|712.92|707.72|716.15|710.95|712.39|707.19|694
1666855800000|2022-10-27 07:30:00|712.99|707.79|710.37|705.17|714.28|709.08|710.03|704.83|880
1666856100000|2022-10-27 07:35:00|710.54|705.34|711.11|705.91|712.56|707.36|705.93|700.73|893
1666856400000|2022-10-27 07:40:00|711.15|705.95|709.01|703.81|711.79|706.59|708.52|703.32|688
1666856700000|2022-10-27 07:45:00|708.98|703.78|712.34|707.14|712.55|707.35|708.9|703.7|840
1666857000000|2022-10-27 07:50:00|712.44|707.24|710.31|705.11|712.69|707.49|710.31|705.11|653
1666857300000|2022-10-27 07:55:00|710.24|705.04|710.33|705.13|711.32|706.12|709.36|704.16|633
1666857600000|2022-10-27 08:00:00|710.31|705.11|710.37|705.17|710.71|705.51|709.32|704.12|692
1666857900000|2022-10-27 08:05:00|710.68|705.48|707.08|701.88|710.85|705.65|705.88|700.68|707
1666858200000|2022-10-27 08:10:00|707.05|701.85|709.21|704.01|709.61|704.41|706.99|701.79|673
1666858500000|2022-10-27 08:15:00|709.2|704|708.68|703.48|709.49|704.29|708.25|703.05|605
1666858800000|2022-10-27 08:20:00|708.63|703.43|707.05|701.85|708.75|703.55|704.92|699.72|738
1666859100000|2022-10-27 08:25:00|707.04|701.84|705.51|700.31|707.43|702.23|705.48|700.28|511
1666859400000|2022-10-27 08:30:00|705.53|700.33|705.55|700.35|706.01|700.81|705.22|700.02|573
1666859700000|2022-10-27 08:35:00|705.53|700.33|705.11|699.91|705.78|700.58|704.69|699.49|511
1666860000000|2022-10-27 08:40:00|705.12|699.92|700.17|694.97|705.31|700.11|699.77|694.57|801
1666860300000|2022-10-27 08:45:00|700.25|695.05|701.05|695.85|702.78|697.58|698.76|693.56|787
1666860600000|2022-10-27 08:50:00|701.03|695.83|701.35|696.15|703.39|698.19|700.46|695.26|722
1666860900000|2022-10-27 08:55:00|701.32|696.12|703.5|698.3|703.6|698.4|701.32|696.12|676
1666861200000|2022-10-27 09:00:00|703.38|698.18|701.19|695.99|704.5|699.3|701.13|695.93|689
1666861500000|2022-10-27 09:05:00|701.2|696|699.18|693.98|701.27|696.07|697.27|692.07|897
1666861800000|2022-10-27 09:10:00|699.2|694|697.79|692.59|699.2|694|697.18|691.98|486
1666862100000|2022-10-27 09:15:00|697.77|692.57|698.38|693.18|698.66|693.46|697.15|691.95|722
1666862400000|2022-10-27 09:20:00|698.39|693.19|699.5|694.3|699.85|694.65|698.36|693.16|411
1666862700000|2022-10-27 09:25:00|699.49|694.29|699.73|694.53|699.97|694.77|699.3|694.1|497
1666863000000|2022-10-27 09:30:00|699.74|694.54|698.47|693.27|699.74|694.54|698.36|693.16|560
1666863300000|2022-10-27 09:35:00|698.49|693.29|698.23|693.03|699|693.8|698.06|692.86|438
1666863600000|2022-10-27 09:40:00|698.24|693.04|698.19|692.99|698.24|693.04|696|690.8|642
1666863900000|2022-10-27 09:45:00|698.22|693.02|700.19|694.99|700.56|695.36|698.08|692.88|451
1666864200000|2022-10-27 09:50:00|700.18|694.98|702.13|696.93|702.2|697|700.02|694.82|538
1666864500000|2022-10-27 09:55:00|702.1|696.9|701.22|696.02|702.15|696.95|701.17|695.97|525
1666864800000|2022-10-27 10:00:00|701.23|696.03|698.29|693.09|701.32|696.12|698.21|693.01|636
1666865100000|2022-10-27 10:05:00|698.3|693.1|696.83|691.63|699.59|694.39|695.43|690.23|719
1666865400000|2022-10-27 10:10:00|696.87|691.67|700.17|694.97|700.22|695.02|696.04|690.84|574
1666865700000|2022-10-27 10:15:00|700.2|695|703.16|697.96|703.35|698.15|699.1|693.9|648
1666866000000|2022-10-27 10:20:00|703.15|697.95|700.1|694.9|705.73|700.53|699.03|693.83|690
1666866300000|2022-10-27 10:25:00|700.16|694.96|698.57|693.37|700.17|694.97|698.04|692.84|509
1666866600000|2022-10-27 10:30:00|698.56|693.36|700.55|695.35|700.78|695.58|697.44|692.24|566
1666866900000|2022-10-27 10:35:00|700.52|695.32|699.01|693.81|701.52|696.32|698.76|693.56|663
1666867200000|2022-10-27 10:40:00|698.89|693.69|699.32|694.12|700.13|694.93|697.26|692.06|821
1666867500000|2022-10-27 10:45:00|699.31|694.11|702.53|697.33|703.11|697.91|698.92|693.72|732
1666867800000|2022-10-27 10:50:00|702.49|697.29|702.43|697.23|703.54|698.34|702.1|696.9|610
1666868100000|2022-10-27 10:55:00|702.49|697.29|701.14|695.94|703.12|697.92|700.88|695.68|529
1666868400000|2022-10-27 11:00:00|701.16|695.96|702.92|697.72|704.14|698.94|701.02|695.82|652
1666868700000|2022-10-27 11:05:00|702.93|697.73|702.52|697.32|703.11|697.91|701.02|695.82|545
1666869000000|2022-10-27 11:10:00|702.63|697.43|704.28|699.08|704.64|699.44|702.37|697.17|555
1666869300000|2022-10-27 11:15:00|704.37|699.17|707.21|702.01|707.34|702.14|704.1|698.9|771
1666869600000|2022-10-27 11:20:00|707.1|701.9|705.03|699.83|707.11|701.91|704.56|699.36|533
1666869900000|2022-10-27 11:25:00|705.04|699.84|705.27|700.07|705.5|700.3|704.12|698.92|463
1666870200000|2022-10-27 11:30:00|705.21|700.01|705.18|699.98|705.29|700.09|703.35|698.15|622
1666870500000|2022-10-27 11:35:00|705.15|699.95|703.18|697.98|705.18|699.98|702.87|697.67|593
1666870800000|2022-10-27 11:40:00|703.17|697.97|702.98|697.78|704.27|699.07|702.3|697.1|520
1666871100000|2022-10-27 11:45:00|703.01|697.81|702.23|697.03|704.39|699.19|702.22|697.02|479
1666871400000|2022-10-27 11:50:00|702.24|697.04|700.5|695.3|702.46|697.26|699.14|693.94|699
1666871700000|2022-10-27 11:55:00|700.42|695.22|703.24|698.04|703.6|698.4|700.33|695.13|618
1666872000000|2022-10-27 12:00:00|703.19|697.99|704.09|698.89|704.14|698.94|702.2|697|575
1666872300000|2022-10-27 12:05:00|704.08|698.88|704.37|699.17|704.74|699.54|704.06|698.86|531
1666872600000|2022-10-27 12:10:00|704.41|699.21|701.27|696.07|704.5|699.3|699.78|694.58|670
1666872900000|2022-10-27 12:15:00|701.26|696.06|701.38|696.18|702.5|697.3|699.23|694.03|965
1666873200000|2022-10-27 12:20:00|701.36|696.16|703.18|697.98|704.05|698.85|698.98|693.78|955
1666873500000|2022-10-27 12:25:00|703.24|698.04|703.09|697.89|704.38|699.18|702.29|697.09|806
1666873800000|2022-10-27 12:30:00|703.16|697.96|707.13|701.93|709.53|704.33|700.49|695.29|1091
1666874100000|2022-10-27 12:35:00|707.14|701.94|705.31|700.11|710.87|705.67|704.67|699.47|975
1666874400000|2022-10-27 12:40:00|705.34|700.14|711.14|705.94|711.15|705.95|705.23|700.03|910
1666874700000|2022-10-27 12:45:00|711.13|705.93|711.57|706.37|714.11|708.91|710.1|704.9|980
1666875000000|2022-10-27 12:50:00|711.56|706.36|712.64|707.44|713.77|708.57|708.68|703.48|928
1666875300000|2022-10-27 12:55:00|712.62|707.42|714.74|709.54|716.07|710.87|712.41|707.21|907
1666875600000|2022-10-27 13:00:00|714.73|709.53|713.06|707.86|715.1|709.9|710.34|705.14|885
1666875900000|2022-10-27 13:05:00|713.11|707.91|713.6|708.4|713.98|708.78|711.17|705.97|879
1666876200000|2022-10-27 13:10:00|713.57|708.37|712.54|707.34|714.28|709.08|711.72|706.52|886
1666876500000|2022-10-27 13:15:00|712.57|707.37|711.98|706.78|713.74|708.54|711.41|706.21|864
1666876800000|2022-10-27 13:20:00|711.99|706.79|713.03|707.83|713.43|708.23|710.91|705.71|812
1666877100000|2022-10-27 13:25:00|713.07|707.87|712.95|707.75|715.14|709.94|712.95|707.75|764
1666877400000|2022-10-27 13:30:00|713.03|707.83|713.49|708.29|715.69|710.49|711.57|706.37|987
1666877700000|2022-10-27 13:35:00|713.5|708.3|710.48|705.28|714.43|709.23|710.26|705.06|1012
1666878000000|2022-10-27 13:40:00|710.31|705.11|709.16|703.96|710.58|705.38|706.53|701.33|957
1666878300000|2022-10-27 13:45:00|709.2|704|703.5|698.3|709.2|704|703.15|697.95|965
1666878600000|2022-10-27 13:50:00|703.39|698.19|699.34|694.14|703.65|698.45|698.26|693.06|1021
1666878900000|2022-10-27 13:55:00|699.29|694.09|698.1|692.9|699.33|694.13|694.16|688.96|969
1666879200000|2022-10-27 14:00:00|698.12|692.92|703.17|697.97|703.24|698.04|693.75|688.55|1041
1666879500000|2022-10-27 14:05:00|703.21|698.01|704.39|699.19|705.17|699.97|702.8|697.6|893
1666879800000|2022-10-27 14:10:00|704.53|699.33|707.64|702.44|708.55|703.35|702.39|697.19|926
1666880100000|2022-10-27 14:15:00|707.65|702.45|706.41|701.21|709.33|704.13|705.2|700|879
1666880400000|2022-10-27 14:20:00|706.45|701.25|705.49|700.29|707.85|702.65|705.25|700.05|875
1666880700000|2022-10-27 14:25:00|705.53|700.33|706.31|701.11|707.67|702.47|705.27|700.07|883
1666881000000|2022-10-27 14:30:00|706.35|701.15|707.5|702.3|710.03|704.83|705.12|699.92|934
1666881300000|2022-10-27 14:35:00|707.37|702.17|705.27|700.07|708.57|703.37|703.58|698.38|948
1666881600000|2022-10-27 14:40:00|705.26|700.06|702.39|697.19|705.42|700.22|702.04|696.84|946
1666881900000|2022-10-27 14:45:00|702.37|697.17|704.72|699.52|705.58|700.38|701.41|696.21|911
1666882200000|2022-10-27 14:50:00|704.61|699.41|706.3|701.1|707.72|702.52|704.2|699|867
1666882500000|2022-10-27 14:55:00|706.28|701.08|701.48|696.28|706.3|701.1|701.17|695.97|907
1666882800000|2022-10-27 15:00:00|701.42|696.22|704.45|699.25|705.03|699.83|700.44|695.24|877
1666883100000|2022-10-27 15:05:00|704.47|699.27|705.38|700.18|705.49|700.29|702.3|697.1|871
1666883400000|2022-10-27 15:10:00|705.43|700.23|705.29|700.09|707.32|702.12|704.33|699.13|806
1666883700000|2022-10-27 15:15:00|705.28|700.08|704.12|698.92|706.06|700.86|702.99|697.79|836
1666884000000|2022-10-27 15:20:00|704.11|698.91|706.12|700.92|706.53|701.33|703.26|698.06|793
1666884300000|2022-10-27 15:25:00|706.17|700.97|705.74|700.54|706.4|701.2|703.46|698.26|821
1666884600000|2022-10-27 15:30:00|705.9|700.7|707.02|701.82|708.37|703.17|704.16|698.96|929
1666884900000|2022-10-27 15:35:00|706.97|701.77|703.3|698.1|708.33|703.13|703.3|698.1|925
1666885200000|2022-10-27 15:40:00|703.41|698.21|702.04|696.84|704.45|699.25|701.45|696.25|831
1666885500000|2022-10-27 15:45:00|702.02|696.82|703.11|697.91|704.45|699.25|701.23|696.03|870
1666885800000|2022-10-27 15:50:00|703.04|697.84|701.03|695.83|703.37|698.17|700.83|695.63|806
1666886100000|2022-10-27 15:55:00|701.06|695.86|701.33|696.13|702.19|696.99|699.53|694.33|781
1666886400000|2022-10-27 16:00:00|701.29|696.09|704.29|699.09|704.53|699.33|700.29|695.09|827
1666886700000|2022-10-27 16:05:00|704.27|699.07|703.05|697.85|704.66|699.46|702.27|697.07|771
1666887000000|2022-10-27 16:10:00|702.99|697.79|705.09|699.89|706.1|700.9|702.2|697|732
1666887300000|2022-10-27 16:15:00|705.14|699.94|704.37|699.17|706.42|701.22|703.98|698.78|748
1666887600000|2022-10-27 16:20:00|704.4|699.2|705.33|700.13|705.49|700.29|702.91|697.71|779
1666887900000|2022-10-27 16:25:00|705.27|700.07|700.52|695.32|705.47|700.27|700.19|694.99|851
1666888200000|2022-10-27 16:30:00|700.54|695.34|702.72|697.52|703.42|698.22|700.2|695|752
1666888500000|2022-10-27 16:35:00|702.82|697.62|703.94|698.74|704.38|699.18|700.86|695.66|703
1666888800000|2022-10-27 16:40:00|703.99|698.79|704.41|699.21|706.01|700.81|703.87|698.67|786
1666889100000|2022-10-27 16:45:00|704.34|699.14|707.03|701.83|707.1|701.9|703.95|698.75|767
1666889400000|2022-10-27 16:50:00|707.04|701.84|708.23|703.03|708.56|703.36|706.26|701.06|630
1666889700000|2022-10-27 16:55:00|708.25|703.05|708.48|703.28|708.83|703.63|706.4|701.2|658
1666890000000|2022-10-27 17:00:00|708.5|703.3|707.11|701.91|708.77|703.57|705.17|699.97|777
1666890300000|2022-10-27 17:05:00|707.08|701.88|710.04|704.84|710.04|704.84|706.9|701.7|800
1666890600000|2022-10-27 17:10:00|710.06|704.86|712.6|707.4|712.7|707.5|708.48|703.28|766
1666890900000|2022-10-27 17:15:00|712.61|707.41|712.32|707.12|712.74|707.54|709.47|704.27|745
1666891200000|2022-10-27 17:20:00|712.31|707.11|712.31|707.11|713.09|707.89|711.22|706.02|581
1666891500000|2022-10-27 17:25:00|712.3|707.1|711.75|706.55|712.37|707.17|710.59|705.39|604
1666891800000|2022-10-27 17:30:00|711.76|706.56|709.9|704.7|712.11|706.91|709.71|704.51|624
1666892100000|2022-10-27 17:35:00|709.92|704.72|709.16|703.96|711.89|706.69|709.08|703.88|674
1666892400000|2022-10-27 17:40:00|709.17|703.97|711|705.8|711.51|706.31|708.82|703.62|537
1666892700000|2022-10-27 17:45:00|711.03|705.83|710.95|705.75|711.25|706.05|710.1|704.9|469
1666893000000|2022-10-27 17:50:00|710.98|705.78|709.83|704.63|711.07|705.87|708.98|703.78|406
1666893300000|2022-10-27 17:55:00|709.82|704.62|709.13|703.93|710.66|705.46|708.91|703.71|415
1666893600000|2022-10-27 18:00:00|709.15|703.95|709.28|704.08|710.12|704.92|708.25|703.05|471
1666893900000|2022-10-27 18:05:00|709.29|704.09|706.95|701.75|709.58|704.38|706.81|701.61|476
1666894200000|2022-10-27 18:10:00|706.96|701.76|707.29|702.09|707.81|702.61|706.15|700.95|560
1666894500000|2022-10-27 18:15:00|707.26|702.06|707.96|702.76|708.16|702.96|706.34|701.14|485
1666894800000|2022-10-27 18:20:00|707.77|702.57|708.17|702.97|708.27|703.07|706.7|701.5|455
1666895100000|2022-10-27 18:25:00|708.14|702.94|707.94|702.74|708.56|703.36|707.79|702.59|409
1666895400000|2022-10-27 18:30:00|707.96|702.76|709.22|704.02|709.41|704.21|707.26|702.06|466
1666895700000|2022-10-27 18:35:00|709.21|704.01|709.96|704.76|710.59|705.39|708.96|703.76|443
1666896000000|2022-10-27 18:40:00|710.08|704.88|709.16|703.96|710.6|705.4|708.66|703.46|536
1666896300000|2022-10-27 18:45:00|708.99|703.79|708.43|703.23|709.69|704.49|708.39|703.19|405
1666896600000|2022-10-27 18:50:00|708.45|703.25|709.02|703.82|709.17|703.97|707.37|702.17|521
1666896900000|2022-10-27 18:55:00|709.07|703.87|708.46|703.26|709.07|703.87|707.78|702.58|476
1666897200000|2022-10-27 19:00:00|708.45|703.25|710.2|705|710.48|705.28|708.29|703.09|548
1666897500000|2022-10-27 19:05:00|710.18|704.98|709.09|703.89|711.03|705.83|708.96|703.76|493
1666897800000|2022-10-27 19:10:00|709.06|703.86|711.59|706.39|711.81|706.61|709.06|703.86|519
1666898100000|2022-10-27 19:15:00|711.55|706.35|711.91|706.71|712.85|707.65|711.18|705.98|610
1666898400000|2022-10-27 19:20:00|712.02|706.82|713.13|707.93|713.4|708.2|711.62|706.42|558
1666898700000|2022-10-27 19:25:00|713.08|707.88|714.28|709.08|714.52|709.32|712.81|707.61|443
1666899000000|2022-10-27 19:30:00|714.25|709.05|712.4|707.2|715.14|709.94|712.09|706.89|710
1666899300000|2022-10-27 19:35:00|712.38|707.18|713.28|708.08|713.89|708.69|711.32|706.12|692
1666899600000|2022-10-27 19:40:00|713.27|708.07|712.99|707.79|714.22|709.02|712.38|707.18|585
1666899900000|2022-10-27 19:45:00|713.01|707.81|711.22|706.02|713.01|707.81|710.96|705.76|560
1666900200000|2022-10-27 19:50:00|711.08|705.88|709.18|703.98|711.4|706.2|708.92|703.72|626
1666900500000|2022-10-27 19:55:00|709.21|704.01|708.41|703.21|710.15|704.95|707.82|702.62|697
1666900800000|2022-10-27 20:00:00|708.52|703.32|703.39|698.19|709.18|703.98|701.14|695.94|1038
1666901100000|2022-10-27 20:05:00|703.38|698.18|701.38|696.18|704.36|699.16|700.88|695.68|937
1666901400000|2022-10-27 20:10:00|701.39|696.19|700.17|694.97|702.38|697.18|697.19|691.99|856
1666901700000|2022-10-27 20:15:00|700.19|694.99|694.77|689.57|701.03|695.83|693.78|688.58|866
1666902000000|2022-10-27 20:20:00|694.79|689.59|689.08|683.88|695.33|690.13|686.85|681.65|962
1666902300000|2022-10-27 20:25:00|689.18|683.98|691.09|685.89|691.24|686.04|687.93|682.73|903
1666902600000|2022-10-27 20:30:00|691.08|685.88|702.15|696.95|702.33|697.13|690.78|685.58|1078
1666902900000|2022-10-27 20:35:00|702.09|696.89|697.55|692.35|702.36|697.16|697.55|692.35|955
1666903200000|2022-10-27 20:40:00|697.53|692.33|698.1|692.9|698.87|693.67|696.42|691.22|823
1666903500000|2022-10-27 20:45:00|698.09|692.89|700.17|694.97|700.88|695.68|698.03|692.83|642
1666903800000|2022-10-27 20:50:00|700.2|695|701.4|696.2|702.3|697.1|699.06|693.86|595
1666904100000|2022-10-27 20:55:00|701.42|696.22|698.7|693.5|701.42|696.22|698.58|693.38|562
1666904400000|2022-10-27 21:00:00|698.72|693.52|697.59|692.39|699.65|694.45|697.34|692.14|423
1666904700000|2022-10-27 21:05:00|697.61|692.41|696.19|690.99|698.44|693.24|696.06|690.86|405
1666905000000|2022-10-27 21:10:00|696.21|691.01|695.35|690.15|696.69|691.49|695.33|690.13|358
1666905300000|2022-10-27 21:15:00|695.34|690.14|695.34|690.14|696.13|690.93|694.97|689.77|347
1666905600000|2022-10-27 21:20:00|695.35|690.15|695.52|690.32|696.17|690.97|695.2|690|301
1666905900000|2022-10-27 21:25:00|695.51|690.31|693.99|688.79|697.16|691.96|693.92|688.72|353
1666906200000|2022-10-27 21:30:00|693.96|688.76|695.14|689.94|695.19|689.99|693.59|688.39|314
1666906500000|2022-10-27 21:35:00|695.16|689.96|695.51|690.31|695.63|690.43|695.12|689.92|308
1666906800000|2022-10-27 21:40:00|695.53|690.33|692.11|686.91|695.53|690.33|692|686.8|352
1666907100000|2022-10-27 21:45:00|692.08|686.88|690.13|684.93|692.14|686.94|689.41|684.21|320
1666907400000|2022-10-27 21:50:00|690.15|684.95|692.59|687.39|692.74|687.54|689.43|684.23|370
1666907700000|2022-10-27 21:55:00|692.57|687.37|693.63|688.43|693.87|688.67|691.51|686.31|393
1666908000000|2022-10-27 22:00:00|693.62|688.42|695.1|689.9|696.81|691.61|693.17|687.97|613
1666908300000|2022-10-27 22:05:00|695.04|689.84|697.16|691.96|697.24|692.04|692.52|687.32|657
1666908600000|2022-10-27 22:10:00|697.13|691.93|696.31|691.11|699.77|694.57|696.26|691.06|733
1666908900000|2022-10-27 22:15:00|696.32|691.12|694.39|689.19|696.58|691.38|694.28|689.08|554
1666909200000|2022-10-27 22:20:00|694.41|689.21|692.13|686.93|694.57|689.37|690.99|685.79|664
1666909500000|2022-10-27 22:25:00|692.21|687.01|688.26|683.06|692.25|687.05|687.91|682.71|562
1666909800000|2022-10-27 22:30:00|688.27|683.07|688.52|683.32|690.27|685.07|687.27|682.07|596
1666910100000|2022-10-27 22:35:00|688.55|683.35|686.2|681|688.59|683.39|686.1|680.9|772
1666910400000|2022-10-27 22:40:00|686.22|681.02|692.05|686.85|694.69|689.49|683.8|678.6|1003
1666910700000|2022-10-27 22:45:00|692.01|686.81|691.42|686.22|693.7|688.5|690.59|685.39|772
1666911000000|2022-10-27 22:50:00|691.37|686.17|693.36|688.16|693.7|688.5|690.87|685.67|683
1666911300000|2022-10-27 22:55:00|693.45|688.25|690.2|685|693.62|688.42|690.06|684.86|646
1666911600000|2022-10-27 23:00:00|690.18|684.98|688.22|683.02|691.6|686.4|686.33|681.13|814
1666911900000|2022-10-27 23:05:00|688.18|682.98|688.51|683.31|689.45|684.25|685.7|680.5|787
1666912200000|2022-10-27 23:10:00|688.45|683.25|684.35|679.15|689.09|683.89|684.12|678.92|751
1666912500000|2022-10-27 23:15:00|684.34|679.14|689.35|684.15|689.63|684.43|683.87|678.67|766
1666912800000|2022-10-27 23:20:00|689.33|684.13|688.39|683.19|689.49|684.29|687.21|682.01|609
1666913100000|2022-10-27 23:25:00|688.45|683.25|688.95|683.75|690.39|685.19|688.44|683.24|485
1666913400000|2022-10-27 23:30:00|689.03|683.83|689.43|684.23|689.43|684.23|686.1|680.9|647
1666913700000|2022-10-27 23:35:00|689.41|684.21|686.47|681.27|689.74|684.54|685.42|680.22|617
1666914000000|2022-10-27 23:40:00|686.45|681.25|689.17|683.97|689.39|684.19|685.25|680.05|658
1666914300000|2022-10-27 23:45:00|689.22|684.02|686.7|681.5|689.48|684.28|685.08|679.88|672
1666914600000|2022-10-27 23:50:00|686.69|681.49|684.37|679.17|686.7|681.5|684.24|679.04|553
1666914900000|2022-10-27 23:55:00|684.34|679.14|682.57|677.37|684.57|679.37|681.1|675.9|644
1666915200000|2022-10-28 00:00:00|682.58|677.38|687.04|681.84|687.06|681.86|681.21|676.01|827
1666915500000|2022-10-28 00:05:00|687.05|681.85|688.59|683.39|688.61|683.41|686.04|680.84|678
1666915800000|2022-10-28 00:10:00|688.57|683.37|684.11|678.91|688.65|683.45|682.86|677.66|775
1666916100000|2022-10-28 00:15:00|684.13|678.93|687|681.8|687|681.8|681.56|676.36|859
1666916400000|2022-10-28 00:20:00|687.31|682.11|687.73|682.53|689.52|684.32|685.43|680.23|985
1666916700000|2022-10-28 00:25:00|687.72|682.52|690.47|685.27|691.1|685.9|687.28|682.08|857
1666917000000|2022-10-28 00:30:00|690.45|685.25|690.74|685.54|692.42|687.22|687.58|682.38|838
1666917300000|2022-10-28 00:35:00|690.73|685.53|691.99|686.79|692.51|687.31|690.12|684.92|742
1666917600000|2022-10-28 00:40:00|692.02|686.82|692.07|686.87|692.54|687.34|690.85|685.65|659
1666917900000|2022-10-28 00:45:00|692.08|686.88|692.98|687.78|693.13|687.93|691.34|686.14|685
1666918200000|2022-10-28 00:50:00|693|687.8|691.56|686.36|693.36|688.16|691.19|685.99|688
1666918500000|2022-10-28 00:55:00|691.53|686.33|691.63|686.43|692.01|686.81|690.3|685.1|481
1666918800000|2022-10-28 01:00:00|691.61|686.41|691.51|686.31|691.88|686.68|688.19|682.99|686
1666919100000|2022-10-28 01:05:00|691.48|686.28|694.23|689.03|694.24|689.04|691.25|686.05|649
1666919400000|2022-10-28 01:10:00|694.43|689.23|694.93|689.73|695.62|690.42|694.2|689|613
1666919700000|2022-10-28 01:15:00|694.91|689.71|694.1|688.9|695.96|690.76|693.33|688.13|567
1666920000000|2022-10-28 01:20:00|694.11|688.91|692.3|687.1|694.11|688.91|692.22|687.02|555
1666920300000|2022-10-28 01:25:00|692.29|687.09|692.2|687|692.61|687.41|691.53|686.33|503
1666920600000|2022-10-28 01:30:00|692.21|687.01|690.47|685.27|692.61|687.41|689.96|684.76|667
1666920900000|2022-10-28 01:35:00|690.45|685.25|691.23|686.03|692.76|687.56|690.2|685|537
1666921200000|2022-10-28 01:40:00|691.25|686.05|695.15|689.95|696.29|691.09|691.25|686.05|614
1666921500000|2022-10-28 01:45:00|695.1|689.9|695.11|689.91|695.36|690.16|694.39|689.19|626
1666921800000|2022-10-28 01:50:00|695.09|689.89|694.32|689.12|696.5|691.3|694.05|688.85|533
1666922100000|2022-10-28 01:55:00|694.33|689.13|694.95|689.75|695.33|690.13|694.14|688.94|592
1666922400000|2022-10-28 02:00:00|694.9|689.7|695.05|689.85|695.37|690.17|694.14|688.94|662
1666922700000|2022-10-28 02:05:00|695.04|689.84|692.27|687.07|695.27|690.07|692.26|687.06|527
1666923000000|2022-10-28 02:10:00|692.25|687.05|690.15|684.95|692.27|687.07|687.72|682.52|871
1666923300000|2022-10-28 02:15:00|690.2|685|688.3|683.1|691.05|685.85|685.72|680.52|811
1666923600000|2022-10-28 02:20:00|688.37|683.17|687.45|682.25|689.57|684.37|686.96|681.76|713
1666923900000|2022-10-28 02:25:00|687.41|682.21|692.89|687.69|692.94|687.74|687.29|682.09|474
1666924200000|2022-10-28 02:30:00|692.88|687.68|693.57|688.37|695.15|689.95|692.11|686.91|670
1666924500000|2022-10-28 02:35:00|693.58|688.38|691.34|686.14|693.58|688.38|689.59|684.39|572
1666924800000|2022-10-28 02:40:00|691.29|686.09|689.93|684.73|695.01|689.81|689.89|684.69|638
1666925100000|2022-10-28 02:45:00|689.97|684.77|688.11|682.91|691.02|685.82|688.08|682.88|478
1666925400000|2022-10-28 02:50:00|688.1|682.9|687.15|681.95|688.74|683.54|687.06|681.86|691
1666925700000|2022-10-28 02:55:00|687.14|681.94|686.41|681.21|689.36|684.16|686.1|680.9|652
1666926000000|2022-10-28 03:00:00|686.42|681.22|686.39|681.19|688.43|683.23|685.38|680.18|568
1666926300000|2022-10-28 03:05:00|686.31|681.11|688.19|682.99|688.27|683.07|684.58|679.38|446
1666926600000|2022-10-28 03:10:00|688.18|682.98|692.05|686.85|692.05|686.85|687.63|682.43|644
1666926900000|2022-10-28 03:15:00|692.07|686.87|688.37|683.17|692.76|687.56|687.61|682.41|598
1666927200000|2022-10-28 03:20:00|688.36|683.16|691.95|686.75|694.07|688.87|688.36|683.16|709
1666927500000|2022-10-28 03:25:00|691.96|686.76|689.11|683.91|692.06|686.86|687.65|682.45|606
1666927800000|2022-10-28 03:30:00|689.09|683.89|687.99|682.79|689.44|684.24|686.06|680.86|534
1666928100000|2022-10-28 03:35:00|688|682.8|689.14|683.94|690.94|685.74|685.99|680.79|667
1666928400000|2022-10-28 03:40:00|689.11|683.91|691.45|686.25|691.51|686.31|689|683.8|584
1666928700000|2022-10-28 03:45:00|691.41|686.21|692.41|687.21|692.65|687.45|690.8|685.6|519
1666929000000|2022-10-28 03:50:00|692.31|687.11|689.69|684.49|694.1|688.9|689.46|684.26|556
1666929300000|2022-10-28 03:55:00|689.67|684.47|689.61|684.41|690.24|685.04|688.71|683.51|492
1666929600000|2022-10-28 04:00:00|689.6|684.4|692.73|687.53|693.1|687.9|687.87|682.67|678
1666929900000|2022-10-28 04:05:00|692.74|687.54|693.27|688.07|693.99|688.79|690.18|684.98|653
1666930200000|2022-10-28 04:10:00|693.28|688.08|693.91|688.71|694.05|688.85|689.44|684.24|731
1666930500000|2022-10-28 04:15:00|693.95|688.75|691.6|686.4|694.83|689.63|688.41|683.21|683
1666930800000|2022-10-28 04:20:00|691.59|686.39|691.4|686.2|691.91|686.71|690.12|684.92|614
1666931100000|2022-10-28 04:25:00|691.45|686.25|692.29|687.09|692.97|687.77|691.19|685.99|575
1666931400000|2022-10-28 04:30:00|692.28|687.08|691.13|685.93|692.95|687.75|690.73|685.53|613
1666931700000|2022-10-28 04:35:00|691.11|685.91|693.07|687.87|693.27|688.07|689.67|684.47|566
1666932000000|2022-10-28 04:40:00|693.06|687.86|691.76|686.56|694.41|689.21|690.95|685.75|715
1666932300000|2022-10-28 04:45:00|691.79|686.59|691.41|686.21|693.48|688.28|689.38|684.18|635
1666932600000|2022-10-28 04:50:00|692.28|687.08|693.67|688.47|694.05|688.85|692.09|686.89|572
1666932900000|2022-10-28 04:55:00|693.68|688.48|693.79|688.59|694.58|689.38|692.7|687.5|656
1666933200000|2022-10-28 05:00:00|693.76|688.56|695.18|689.98|695.47|690.27|692.91|687.71|730
1666933500000|2022-10-28 05:05:00|695.14|689.94|686.21|681.01|695.18|689.98|684.85|679.65|847
1666933800000|2022-10-28 05:10:00|686.22|681.02|684.54|679.34|686.79|681.59|684.46|679.26|644
1666934100000|2022-10-28 05:15:00|684.56|679.36|685.6|680.4|686.47|681.27|680.37|675.17|795
1666934400000|2022-10-28 05:20:00|685.57|680.37|689.43|684.23|689.93|684.73|685.53|680.33|678
1666934700000|2022-10-28 05:25:00|689.4|684.2|687.45|682.25|689.85|684.65|687.2|682|540
1666935000000|2022-10-28 05:30:00|687.58|682.38|687.22|682.02|688.74|683.54|686.42|681.22|547
1666935300000|2022-10-28 05:35:00|687.24|682.04|681.17|675.97|687.26|682.06|680.96|675.76|740
1666935600000|2022-10-28 05:40:00|681.21|676.01|678.18|672.98|682.73|677.53|677.09|671.89|642
1666935900000|2022-10-28 05:45:00|678.4|673.2|679.34|674.14|680.67|675.47|676.83|671.63|711
1666936200000|2022-10-28 05:50:00|679.33|674.13|680.76|675.56|681.75|676.55|679.14|673.94|577
1666936500000|2022-10-28 05:55:00|680.78|675.58|677.45|672.25|680.94|675.74|675.2|670|716
1666936800000|2022-10-28 06:00:00|677.51|672.31|677.24|672.04|681.02|675.82|675.33|670.13|849
1666937100000|2022-10-28 06:05:00|677.22|672.02|674.34|669.14|677.56|672.36|672.01|666.81|796
1666937400000|2022-10-28 06:10:00|674.23|669.03|674.35|669.15|674.69|669.49|672.14|666.94|746
1666937700000|2022-10-28 06:15:00|674.4|669.2|671.26|666.06|674.52|669.32|671.15|665.95|749
1666938000000|2022-10-28 06:20:00|671.28|666.08|670.49|665.29|672.08|666.88|666.5|661.3|916
1666938300000|2022-10-28 06:25:00|670.45|665.25|667.52|662.32|670.46|665.26|667.28|662.08|690
1666938600000|2022-10-28 06:30:00|667.55|662.35|664.43|659.23|668.95|663.75|663.98|658.78|835
1666938900000|2022-10-28 06:35:00|664.46|659.26|665.46|660.26|668.26|663.06|663.88|658.68|831
1666939200000|2022-10-28 06:40:00|665.42|660.22|665.07|659.87|667.57|662.37|664.52|659.32|765
1666939500000|2022-10-28 06:45:00|665.06|659.86|661.93|656.73|666.39|661.19|661.78|656.58|907
1666939800000|2022-10-28 06:50:00|661.62|656.42|661.57|656.37|663.31|658.11|659.94|654.74|817
1666940100000|2022-10-28 06:55:00|661.56|656.36|661.41|656.21|662.75|657.55|660.6|655.4|710
1666940400000|2022-10-28 07:00:00|661.44|656.24|663.45|658.25|663.78|658.58|660.3|655.1|861
1666940700000|2022-10-28 07:05:00|663.47|658.27|665.34|660.14|665.46|660.26|663.2|658|727
1666941000000|2022-10-28 07:10:00|665.36|660.16|663.34|658.14|665.67|660.47|663.09|657.89|740
1666941300000|2022-10-28 07:15:00|663.33|658.13|663.39|658.19|664.44|659.24|662.49|657.29|781
1666941600000|2022-10-28 07:20:00|663.45|658.25|660.28|655.08|663.78|658.58|660.2|655|880
1666941900000|2022-10-28 07:25:00|660.27|655.07|659.47|654.27|660.82|655.62|659.44|654.24|752
1666942200000|2022-10-28 07:30:00|659.35|654.15|660.4|655.2|660.67|655.47|655.25|650.05|974
1666942500000|2022-10-28 07:35:00|660.39|655.19|657.39|652.19|660.67|655.47|657.27|652.07|837
1666942800000|2022-10-28 07:40:00|657.29|652.09|657.67|652.47|658.31|653.11|656.99|651.79|584
1666943100000|2022-10-28 07:45:00|657.66|652.46|656.44|651.24|657.83|652.63|655.85|650.65|782
1666943400000|2022-10-28 07:50:00|656.34|651.14|655.39|650.19|657.39|652.19|655.25|650.05|831
1666943700000|2022-10-28 07:55:00|655.27|650.07|659.46|654.26|659.56|654.36|654.19|648.99|773
1666944000000|2022-10-28 08:00:00|659.49|654.29|658.55|653.35|660.24|655.04|657.25|652.05|740
1666944300000|2022-10-28 08:05:00|658.5|653.3|662.35|657.15|662.73|657.53|658.43|653.23|803
1666944600000|2022-10-28 08:10:00|662.33|657.13|663.44|658.24|663.44|658.24|660.84|655.64|673
1666944900000|2022-10-28 08:15:00|663.42|658.22|662.88|657.68|663.54|658.34|661.84|656.64|727
1666945200000|2022-10-28 08:20:00|662.85|657.65|664.36|659.16|664.46|659.26|661.18|655.98|766
1666945500000|2022-10-28 08:25:00|664.38|659.18|662.52|657.32|665.06|659.86|662.3|657.1|574
1666945800000|2022-10-28 08:30:00|662.51|657.31|663.38|658.18|664.54|659.34|662.25|657.05|649
1666946100000|2022-10-28 08:35:00|663.43|658.23|662.33|657.13|663.47|658.27|661.92|656.72|565
1666946400000|2022-10-28 08:40:00|662.36|657.16|664.56|659.36|664.65|659.45|662.29|657.09|663
1666946700000|2022-10-28 08:45:00|664.5|659.3|666.16|660.96|666.22|661.02|664.38|659.18|573
1666947000000|2022-10-28 08:50:00|666.12|660.92|666.03|660.83|666.21|661.01|664.68|659.48|509
1666947300000|2022-10-28 08:55:00|665.99|660.79|666.41|661.21|667.15|661.95|665.97|660.77|606
1666947600000|2022-10-28 09:00:00|666.4|661.2|665.45|660.25|667.19|661.99|664.97|659.77|633
1666947900000|2022-10-28 09:05:00|665.42|660.22|664.2|659|665.43|660.23|663.87|658.67|504
1666948200000|2022-10-28 09:10:00|664.17|658.97|664.09|658.89|664.46|659.26|663.18|657.98|562
1666948500000|2022-10-28 09:15:00|664.08|658.88|665.63|660.43|665.72|660.52|663.88|658.68|562
1666948800000|2022-10-28 09:20:00|665.64|660.44|666.61|661.41|666.73|661.53|665.4|660.2|615
1666949100000|2022-10-28 09:25:00|666.63|661.43|668.27|663.07|668.61|663.41|666.45|661.25|562
1666949400000|2022-10-28 09:30:00|668.28|663.08|669.04|663.84|669.38|664.18|668.1|662.9|496
1666949700000|2022-10-28 09:35:00|669.11|663.91|668.93|663.73|669.43|664.23|668.41|663.21|524
1666950000000|2022-10-28 09:40:00|668.91|663.71|669.3|664.1|669.68|664.48|667.86|662.66|462
1666950300000|2022-10-28 09:45:00|669.27|664.07|670.04|664.84|670.14|664.94|668.42|663.22|518
1666950600000|2022-10-28 09:50:00|670.05|664.85|669.17|663.97|670.14|664.94|668.84|663.64|532
1666950900000|2022-10-28 09:55:00|669.19|663.99|668.61|663.41|669.38|664.18|667.17|661.97|509
1666951200000|2022-10-28 10:00:00|668.58|663.38|667.44|662.24|668.66|663.46|666.23|661.03|526
1666951500000|2022-10-28 10:05:00|667.45|662.25|667.4|662.2|667.65|662.45|666.22|661.02|508
1666951800000|2022-10-28 10:10:00|667.41|662.21|667.18|661.98|667.47|662.27|666.07|660.87|530
1666952100000|2022-10-28 10:15:00|667.13|661.93|666.48|661.28|667.43|662.23|666.09|660.89|507
1666952400000|2022-10-28 10:20:00|666.46|661.26|667.51|662.31|667.78|662.58|666.09|660.89|593
1666952700000|2022-10-28 10:25:00|667.57|662.37|666.53|661.33|667.83|662.63|666.53|661.33|546
1666953000000|2022-10-28 10:30:00|666.56|661.36|666.46|661.26|666.75|661.55|666.28|661.08|320
1666953300000|2022-10-28 10:35:00|666.48|661.28|664.51|659.31|666.55|661.35|664.41|659.21|525
1666953600000|2022-10-28 10:40:00|664.38|659.18|663.56|658.36|664.5|659.3|663.31|658.11|505
1666953900000|2022-10-28 10:45:00|663.54|658.34|661.57|656.37|664.32|659.12|661.47|656.27|671
1666954200000|2022-10-28 10:50:00|661.59|656.39|662.58|657.38|663.38|658.18|660.45|655.25|640
1666954500000|2022-10-28 10:55:00|662.6|657.4|664.28|659.08|665.5|660.3|662.56|657.36|577
1666954800000|2022-10-28 11:00:00|664.3|659.1|661.93|656.73|664.67|659.47|661.36|656.16|623
1666955100000|2022-10-28 11:05:00|661.91|656.71|662.18|656.98|662.4|657.2|660.83|655.63|603
1666955400000|2022-10-28 11:10:00|662.2|657|661.55|656.35|662.37|657.17|660.97|655.77|483
1666955700000|2022-10-28 11:15:00|661.56|656.36|661.58|656.38|662.52|657.32|661.25|656.05|526
1666956000000|2022-10-28 11:20:00|661.53|656.33|662.54|657.34|662.81|657.61|660.54|655.34|590
1666956300000|2022-10-28 11:25:00|662.5|657.3|664.63|659.43|664.9|659.7|662.35|657.15|587
1666956600000|2022-10-28 11:30:00|664.6|659.4|665.64|660.44|665.78|660.58|664.36|659.16|526
1666956900000|2022-10-28 11:35:00|665.62|660.42|664.2|659|666.75|661.55|664.11|658.91|589
1666957200000|2022-10-28 11:40:00|664.32|659.12|664.16|658.96|664.85|659.65|663.34|658.14|578
1666957500000|2022-10-28 11:45:00|664.13|658.93|664.3|659.1|664.79|659.59|663.51|658.31|469
1666957800000|2022-10-28 11:50:00|664.25|659.05|662.31|657.11|664.27|659.07|662.23|657.03|475
1666958100000|2022-10-28 11:55:00|662.33|657.13|661.67|656.47|662.49|657.29|661.58|656.38|404
1666958400000|2022-10-28 12:00:00|661.7|656.5|661.76|656.56|661.94|656.74|661.32|656.12|563
1666958700000|2022-10-28 12:05:00|661.74|656.54|660.37|655.17|661.87|656.67|660.23|655.03|533
1666959000000|2022-10-28 12:10:00|660.36|655.16|659.68|654.48|660.91|655.71|659.12|653.92|543
1666959300000|2022-10-28 12:15:00|659.57|654.37|661.44|656.24|661.62|656.42|659.07|653.87|655
1666959600000|2022-10-28 12:20:00|661.46|656.26|659.43|654.23|661.66|656.46|659.02|653.82|607
1666959900000|2022-10-28 12:25:00|659.42|654.22|659.18|653.98|660.1|654.9|658.29|653.09|721
1666960200000|2022-10-28 12:30:00|659.21|654.01|667.13|661.93|669.79|664.59|655.8|650.6|1114
1666960500000|2022-10-28 12:35:00|667.04|661.84|666.95|661.75|668.46|663.26|663.32|658.12|998
1666960800000|2022-10-28 12:40:00|666.91|661.71|666.82|661.62|668.1|662.9|665.24|660.04|918
1666961100000|2022-10-28 12:45:00|666.85|661.65|663.38|658.18|667.09|661.89|663.06|657.86|833
1666961400000|2022-10-28 12:50:00|663.43|658.23|663.53|658.33|665.45|660.25|662.66|657.46|675
1666961700000|2022-10-28 12:55:00|663.65|658.45|665.73|660.53|666.29|661.09|662.79|657.59|730
1666962000000|2022-10-28 13:00:00|665.74|660.54|668.57|663.37|668.66|663.46|664.38|659.18|798
1666962300000|2022-10-28 13:05:00|668.62|663.42|669.64|664.44|670.81|665.61|668.18|662.98|892
1666962600000|2022-10-28 13:10:00|669.62|664.42|670.52|665.32|671.44|666.24|668.54|663.34|845
1666962900000|2022-10-28 13:15:00|670.54|665.34|675.19|669.99|675.42|670.22|669.53|664.33|936
1666963200000|2022-10-28 13:20:00|675.22|670.02|675.34|670.14|676.95|671.75|674.49|669.29|848
1666963500000|2022-10-28 13:25:00|675.35|670.15|675.52|670.32|677.83|672.63|675.09|669.89|899
1666963800000|2022-10-28 13:30:00|675.61|670.41|681.37|676.17|681.55|676.35|675.23|670.03|1043
1666964100000|2022-10-28 13:35:00|681.51|676.31|682.21|677.01|683.39|678.19|679.39|674.19|963
1666964400000|2022-10-28 13:40:00|682.23|677.03|684.72|679.52|686.51|681.31|682.23|677.03|954
1666964700000|2022-10-28 13:45:00|684.68|679.48|682.24|677.04|685.1|679.9|681.43|676.23|1001
1666965000000|2022-10-28 13:50:00|682.22|677.02|681.17|675.97|683.81|678.61|680.62|675.42|931
1666965300000|2022-10-28 13:55:00|681.15|675.95|678.81|673.61|682.73|677.53|678.29|673.09|915
1666965600000|2022-10-28 14:00:00|678.61|673.41|678.26|673.06|680.59|675.39|676.58|671.38|994
1666965900000|2022-10-28 14:05:00|678.22|673.02|675.79|670.59|680.27|675.07|675.65|670.45|912
1666966200000|2022-10-28 14:10:00|675.78|670.58|677.65|672.45|677.74|672.54|673|667.8|957
1666966500000|2022-10-28 14:15:00|677.63|672.43|676.52|671.32|679.44|674.24|675.94|670.74|831
1666966800000|2022-10-28 14:20:00|676.55|671.35|677.36|672.16|677.64|672.44|675.19|669.99|805
1666967100000|2022-10-28 14:25:00|677.38|672.18|681.23|676.03|681.8|676.6|677.38|672.18|926
1666967400000|2022-10-28 14:30:00|681.26|676.06|682.31|677.11|683.84|678.64|681.08|675.88|937
1666967700000|2022-10-28 14:35:00|682.3|677.1|680.91|675.71|682.58|677.38|680.34|675.14|803
1666968000000|2022-10-28 14:40:00|680.9|675.7|682.26|677.06|682.53|677.33|679.42|674.22|819
1666968300000|2022-10-28 14:45:00|682.24|677.04|682.66|677.46|684.65|679.45|681.25|676.05|844
1666968600000|2022-10-28 14:50:00|682.64|677.44|681.54|676.34|683.78|678.58|680.08|674.88|788
1666968900000|2022-10-28 14:55:00|681.55|676.35|681.67|676.47|682.36|677.16|680.38|675.18|775
1666969200000|2022-10-28 15:00:00|681.64|676.44|680.5|675.3|682.57|677.37|679.85|674.65|872
1666969500000|2022-10-28 15:05:00|680.54|675.34|681.12|675.92|681.74|676.54|679.5|674.3|827
1666969800000|2022-10-28 15:10:00|681.1|675.9|682.33|677.13|682.73|677.53|681|675.8|776
1666970100000|2022-10-28 15:15:00|682.29|677.09|680.56|675.36|683.11|677.91|680.29|675.09|794
1666970400000|2022-10-28 15:20:00|680.59|675.39|679.59|674.39|681.22|676.02|679.25|674.05|675
1666970700000|2022-10-28 15:25:00|679.56|674.36|679.09|673.89|680.23|675.03|678.15|672.95|762
1666971000000|2022-10-28 15:30:00|679.1|673.9|678.18|672.98|679.54|674.34|677.97|672.77|750
1666971300000|2022-10-28 15:35:00|678.19|672.99|679.85|674.65|680.42|675.22|677.9|672.7|757
1666971600000|2022-10-28 15:40:00|679.76|674.56|680.8|675.6|681.22|676.02|679.45|674.25|741
1666971900000|2022-10-28 15:45:00|680.79|675.59|680.79|675.59|681.43|676.23|679.36|674.16|688
1666972200000|2022-10-28 15:50:00|680.8|675.6|680.09|674.89|680.94|675.74|679.59|674.39|596
1666972500000|2022-10-28 15:55:00|680.08|674.88|681.29|676.09|681.55|676.35|679.61|674.41|681
1666972800000|2022-10-28 16:00:00|681.28|676.08|684.7|679.5|684.96|679.76|680.68|675.48|797
1666973100000|2022-10-28 16:05:00|684.71|679.51|683.46|678.26|686.03|680.83|681.04|675.84|865
1666973400000|2022-10-28 16:10:00|683.39|678.19|687.1|681.9|687.1|681.9|682.4|677.2|720
1666973700000|2022-10-28 16:15:00|686.96|681.76|687.33|682.13|688.18|682.98|686.16|680.96|866
1666974000000|2022-10-28 16:20:00|687.34|682.14|690.18|684.98|690.54|685.34|686.66|681.46|856
1666974300000|2022-10-28 16:25:00|690.17|684.97|691.95|686.75|693.04|687.84|689.12|683.92|999
1666974600000|2022-10-28 16:30:00|691.83|686.63|693.44|688.24|694.64|689.44|691.81|686.61|934
1666974900000|2022-10-28 16:35:00|693.43|688.23|692.28|687.08|695.08|689.88|691.87|686.67|896
1666975200000|2022-10-28 16:40:00|692.24|687.04|693.79|688.59|693.82|688.62|691.08|685.88|759
1666975500000|2022-10-28 16:45:00|693.89|688.69|691.47|686.27|694.18|688.98|691.09|685.89|835
1666975800000|2022-10-28 16:50:00|691.51|686.31|695.05|689.85|695.51|690.31|690.89|685.69|872
1666976100000|2022-10-28 16:55:00|695.09|689.89|695.45|690.25|696.19|690.99|694.05|688.85|905
1666976400000|2022-10-28 17:00:00|695.48|690.28|693.45|688.25|695.82|690.62|693.31|688.11|843
1666976700000|2022-10-28 17:05:00|693.44|688.24|694.04|688.84|694.29|689.09|691.85|686.65|789
1666977000000|2022-10-28 17:10:00|694.05|688.85|693.96|688.76|694.13|688.93|692.64|687.44|685
1666977300000|2022-10-28 17:15:00|693.83|688.63|692.29|687.09|694.3|689.1|692.22|687.02|792
1666977600000|2022-10-28 17:20:00|692.28|687.08|695.52|690.32|696.24|691.04|692.03|686.83|802
1666977900000|2022-10-28 17:25:00|695.71|690.51|695.38|690.18|696.56|691.36|694.96|689.76|758
1666978200000|2022-10-28 17:30:00|695.45|690.25|697.38|692.18|698.22|693.02|695.16|689.96|776
1666978500000|2022-10-28 17:35:00|697.44|692.24|693.14|687.94|697.7|692.5|692.56|687.36|780
1666978800000|2022-10-28 17:40:00|693.18|687.98|691.74|686.54|694.24|689.04|691.03|685.83|747
1666979100000|2022-10-28 17:45:00|691.76|686.56|690.78|685.58|692.54|687.34|690.56|685.36|679
1666979400000|2022-10-28 17:50:00|690.79|685.59|690.43|685.23|691.23|686.03|690.31|685.11|654
1666979700000|2022-10-28 17:55:00|690.42|685.22|689.43|684.23|690.64|685.44|688.6|683.4|544
1666980000000|2022-10-28 18:00:00|689.44|684.24|689.75|684.55|690.82|685.62|688.09|682.89|809
1666980300000|2022-10-28 18:05:00|689.74|684.54|690.03|684.83|691.36|686.16|689.52|684.32|635
1666980600000|2022-10-28 18:10:00|690.12|684.92|690.66|685.46|690.74|685.54|689.44|684.24|521
1666980900000|2022-10-28 18:15:00|690.61|685.41|690.44|685.24|691.61|686.41|690.09|684.89|663
1666981200000|2022-10-28 18:20:00|690.29|685.09|689.66|684.46|691.18|685.98|689.55|684.35|504
1666981500000|2022-10-28 18:25:00|689.64|684.44|688.46|683.26|690.32|685.12|688.21|683.01|509
1666981800000|2022-10-28 18:30:00|688.45|683.25|687.49|682.29|688.78|683.58|687.27|682.07|588
1666982100000|2022-10-28 18:35:00|687.82|682.62|688.12|682.92|688.65|683.45|687.44|682.24|506
1666982400000|2022-10-28 18:40:00|688.16|682.96|687.47|682.27|688.74|683.54|687.46|682.26|543
1666982700000|2022-10-28 18:45:00|687.67|682.47|687.55|682.35|688.83|683.63|687.47|682.27|428
1666983000000|2022-10-28 18:50:00|687.57|682.37|687.58|682.38|688.77|683.57|686.5|681.3|676
1666983300000|2022-10-28 18:55:00|687.6|682.4|692.55|687.35|692.91|687.71|687.53|682.33|651
1666983600000|2022-10-28 19:00:00|692.49|687.29|688.59|683.39|693.07|687.87|688.33|683.13|746
1666983900000|2022-10-28 19:05:00|688.56|683.36|689|683.8|689.63|684.43|686.71|681.51|731
1666984200000|2022-10-28 19:10:00|689.02|683.82|688.38|683.18|689.64|684.44|688.35|683.15|523
1666984500000|2022-10-28 19:15:00|688.4|683.2|689.23|684.03|689.95|684.75|687.47|682.27|498
1666984800000|2022-10-28 19:20:00|689.19|683.99|689.23|684.03|689.82|684.62|688.23|683.03|688
1666985100000|2022-10-28 19:25:00|689.28|684.08|689.23|684.03|689.75|684.55|689.13|683.93|484
1666985400000|2022-10-28 19:30:00|689.28|684.08|690.21|685.01|690.67|685.47|689.04|683.84|553
1666985700000|2022-10-28 19:35:00|690.19|684.99|689.42|684.22|690.3|685.1|688.41|683.21|429
1666986000000|2022-10-28 19:40:00|689.34|684.14|691.09|685.89|692.44|687.24|689.04|683.84|683
1666986300000|2022-10-28 19:45:00|691.07|685.87|691.7|686.5|691.79|686.59|690.24|685.04|546
1666986600000|2022-10-28 19:50:00|691.68|686.48|691.53|686.33|693.75|688.55|691.33|686.13|579
1666986900000|2022-10-28 19:55:00|691.55|686.35|693.06|687.86|693.4|688.2|690.48|685.28|625
1666987200000|2022-10-28 20:00:00|693.04|687.84|693.67|688.47|694.25|689.05|692.65|687.45|580
1666987500000|2022-10-28 20:05:00|693.68|688.48|695.13|689.93|695.34|690.14|693.03|687.83|490
1666987800000|2022-10-28 20:10:00|695.12|689.92|694.89|689.69|695.36|690.16|693.38|688.18|506
1666988100000|2022-10-28 20:15:00|694.61|689.41|696.14|690.94|696.77|691.57|694.32|689.12|476
1666988400000|2022-10-28 20:20:00|696.17|690.97|696.24|691.04|697.05|691.85|695.48|690.28|429
1666988700000|2022-10-28 20:25:00|696.21|691.01|697.6|692.4|697.64|692.44|696.04|690.84|425
1666989000000|2022-10-28 20:30:00|697.61|692.41|697.4|692.2|698.2|693|696.99|691.79|392
1666989300000|2022-10-28 20:35:00|697.41|692.21|699.42|694.22|699.43|694.23|697.3|692.1|395
1666989600000|2022-10-28 20:40:00|699.43|694.23|699.06|693.86|703.5|697.38|698.92|693.72|554
1666989900000|2022-10-28 20:45:00|699.03|693.83|694.56|689.36|699.06|693.86|694.31|689.11|581
1666990200000|2022-10-28 20:50:00|694.58|689.38|693.72|688.52|694.75|689.55|692.7|687.5|461
1666990500000|2022-10-28 20:55:00|693.73|688.53|694.66|689.46|694.66|689.46|693.69|688.49|268
1667026800000|2022-10-29 07:00:00|688.65|683.45|689.65|684.45|689.82|684.62|688.54|683.34|298
1667027100000|2022-10-29 07:05:00|689.66|684.46|688.06|682.86|689.68|684.48|687.85|682.65|269
1667027400000|2022-10-29 07:10:00|688.07|682.87|686.25|681.05|688.33|683.13|686.19|680.99|321
1667027700000|2022-10-29 07:15:00|686.23|681.03|687.64|682.44|688.27|683.07|686.19|680.99|413
1667028000000|2022-10-29 07:20:00|687.65|682.45|689.76|684.56|689.77|684.57|687.45|682.25|435
1667028300000|2022-10-29 07:25:00|689.73|684.53|690.47|685.27|691.04|685.84|689.08|683.88|291
1667028600000|2022-10-29 07:30:00|690.44|685.24|691.29|686.09|691.29|686.09|689.56|684.36|462
1667028900000|2022-10-29 07:35:00|691.27|686.07|692.33|687.13|692.33|687.13|691.13|685.93|325
1667029200000|2022-10-29 07:40:00|692.31|687.11|690.36|685.16|692.55|687.35|690.19|684.99|297
1667029500000|2022-10-29 07:45:00|690.32|685.12|690.05|684.85|690.48|685.28|689.42|684.22|324
1667029800000|2022-10-29 07:50:00|690.08|684.88|690.21|685.01|692.2|687|689.88|684.68|372
1667030100000|2022-10-29 07:55:00|690.2|685|693.55|688.35|693.94|688.74|690.18|684.98|360
1667030400000|2022-10-29 08:00:00|693.5|688.3|691.16|685.96|693.5|688.3|691|685.8|497
1667030700000|2022-10-29 08:05:00|691.18|685.98|691.16|685.96|691.65|686.45|689.37|684.17|532
1667031000000|2022-10-29 08:10:00|691.2|686|694.83|689.63|695.39|690.19|691|685.8|596
1667031300000|2022-10-29 08:15:00|694.8|689.6|698.5|693.3|698.59|693.39|694.79|689.59|854
1667031600000|2022-10-29 08:20:00|698.54|693.34|700.22|695.02|700.28|695.08|698.02|692.82|651
1667031900000|2022-10-29 08:25:00|700.24|695.04|704.14|698.94|704.29|699.09|700.06|694.86|738
1667032200000|2022-10-29 08:30:00|704.8|699.6|708.4|703.2|711.46|706.26|704.2|699|905
1667032500000|2022-10-29 08:35:00|708.41|703.21|711.53|706.33|712.16|706.96|708.19|702.99|914
1667032800000|2022-10-29 08:40:00|711.51|706.31|711.32|706.12|713.34|708.14|710.28|705.08|747
1667033100000|2022-10-29 08:45:00|711.31|706.11|709.35|704.15|711.42|706.22|708.03|702.83|736
1667033400000|2022-10-29 08:50:00|709.38|704.18|712.43|707.23|712.51|707.31|707.05|701.85|651
1667033700000|2022-10-29 08:55:00|712.45|707.25|713.55|708.35|714.51|709.31|712.3|707.1|684
1667034000000|2022-10-29 09:00:00|713.53|708.33|711.73|706.53|713.98|708.78|711.32|706.12|644
1667034300000|2022-10-29 09:05:00|711.74|706.54|712.1|706.9|713.51|708.31|711.7|706.5|610
1667034600000|2022-10-29 09:10:00|712.09|706.89|714.44|709.24|714.59|709.39|711.4|706.2|598
1667034900000|2022-10-29 09:15:00|714.46|709.26|713.94|708.74|715.65|710.45|713.31|708.11|678
1667035200000|2022-10-29 09:20:00|713.65|708.45|712.45|707.25|714.17|708.97|711.99|706.79|595
1667035500000|2022-10-29 09:25:00|712.46|707.26|710.39|705.19|712.46|707.26|710.2|705|673
1667035800000|2022-10-29 09:30:00|710.4|705.2|711.15|705.95|711.21|706.01|709|703.8|697
1667036100000|2022-10-29 09:35:00|711.16|705.96|709.06|703.86|711.24|706.04|709.06|703.86|507
1667036400000|2022-10-29 09:40:00|709.02|703.82|709.3|704.1|709.73|704.53|709.02|703.82|507
1667036700000|2022-10-29 09:45:00|709.32|704.12|709.66|704.46|711.07|705.87|709.32|704.12|487
1667037000000|2022-10-29 09:50:00|709.67|704.47|710.95|705.75|711.05|705.85|709.67|704.47|296
1667037300000|2022-10-29 09:55:00|710.96|705.76|709.4|704.2|711.08|705.88|708.9|703.7|502
1667037600000|2022-10-29 10:00:00|709.42|704.22|710.57|705.37|710.61|705.41|709.32|704.12|578
1667037900000|2022-10-29 10:05:00|710.55|705.35|709.83|704.63|711.94|706.74|709.05|703.85|502
1667038200000|2022-10-29 10:10:00|709.88|704.68|710.36|705.16|710.5|705.3|709.11|703.91|508
1667038500000|2022-10-29 10:15:00|710.39|705.19|711.85|706.65|714.02|708.82|710.3|705.1|776
1667038800000|2022-10-29 10:20:00|711.84|706.64|712.64|707.44|714.55|709.35|711.52|706.32|776
1667039100000|2022-10-29 10:25:00|712.6|707.4|704.27|699.07|713.24|708.04|703.89|698.69|887
1667039400000|2022-10-29 10:30:00|704.26|699.06|698.41|693.21|704.74|699.54|697.25|692.05|770
1667039700000|2022-10-29 10:35:00|698.42|693.22|699.66|694.46|700.35|695.15|698.34|693.14|579
1667040000000|2022-10-29 10:40:00|699.65|694.45|702.53|697.33|704.9|699.7|699.55|694.35|537
1667040300000|2022-10-29 10:45:00|702.54|697.34|703.3|698.1|703.73|698.53|702.3|697.1|450
1667040600000|2022-10-29 10:50:00|703.31|698.11|698.73|693.53|703.36|698.16|698.64|693.44|447
1667040900000|2022-10-29 10:55:00|698.76|693.56|699.65|694.45|700.9|695.7|695.55|690.35|653
1667041200000|2022-10-29 11:00:00|699.63|694.43|699.69|694.49|700.52|695.32|698.83|693.63|502
1667041500000|2022-10-29 11:05:00|699.67|694.47|699.35|694.15|699.75|694.55|696.19|690.99|578
1667041800000|2022-10-29 11:10:00|699.4|694.2|699.17|693.97|700.23|695.03|698.96|693.76|353
1667042100000|2022-10-29 11:15:00|699.18|693.98|696.45|691.25|699.54|694.34|695.18|689.98|558
1667042400000|2022-10-29 11:20:00|696.47|691.27|700.29|695.09|700.64|695.44|696.47|691.27|401
1667042700000|2022-10-29 11:25:00|700.02|694.82|696.42|691.22|700.02|694.82|696.42|691.22|459
1667043000000|2022-10-29 11:30:00|696.44|691.24|692.76|687.56|697.31|692.11|691.54|686.34|546
1667043300000|2022-10-29 11:35:00|692.59|687.39|691.13|685.93|695.32|690.12|690.64|685.44|592
1667043600000|2022-10-29 11:40:00|691.12|685.92|693.77|688.57|695.19|689.99|690.85|685.65|527
1667043900000|2022-10-29 11:45:00|693.73|688.53|693.4|688.2|693.79|688.59|691.92|686.72|443
1667044200000|2022-10-29 11:50:00|693.43|688.23|694.66|689.46|694.75|689.55|692.61|687.41|430
1667044500000|2022-10-29 11:55:00|694.68|689.48|694.68|689.48|694.88|689.68|693.58|688.38|318
1667044800000|2022-10-29 12:00:00|694.69|689.49|695.64|690.44|695.64|690.44|693.23|688.03|584
1667045100000|2022-10-29 12:05:00|695.67|690.47|696.1|690.9|698.49|693.29|694.98|689.78|668
1667045400000|2022-10-29 12:10:00|696.12|690.92|696.1|690.9|697.11|691.91|695.49|690.29|550
1667045700000|2022-10-29 12:15:00|696.11|690.91|697.51|692.31|697.61|692.41|696.1|690.9|452
1667046000000|2022-10-29 12:20:00|697.5|692.3|696.18|690.98|697.61|692.41|695.48|690.28|488
1667046300000|2022-10-29 12:25:00|696.14|690.94|693.5|688.3|696.14|690.94|693.08|687.88|507
1667046600000|2022-10-29 12:30:00|693.6|688.4|696.21|691.01|696.24|691.04|693.28|688.08|572
1667046900000|2022-10-29 12:35:00|696.19|690.99|697.4|692.2|698.37|693.17|695.99|690.79|381
1667047200000|2022-10-29 12:40:00|697.39|692.19|698.41|693.21|698.99|693.79|696.34|691.14|374
1667047500000|2022-10-29 12:45:00|698.37|693.17|696.48|691.28|698.93|693.73|695.71|690.51|594
1667047800000|2022-10-29 12:50:00|696.42|691.22|698.78|693.58|699.33|694.13|696.38|691.18|507
1667048100000|2022-10-29 12:55:00|698.77|693.57|697.52|692.32|699.08|693.88|697.16|691.96|460
1667048400000|2022-10-29 13:00:00|697.51|692.31|694.73|689.53|698.22|693.02|694.55|689.35|593
1667048700000|2022-10-29 13:05:00|694.7|689.5|692.12|686.92|695.18|689.98|692.12|686.92|666
1667049000000|2022-10-29 13:10:00|692.11|686.91|690.3|685.1|692.57|687.37|689.61|684.41|541
1667049300000|2022-10-29 13:15:00|690.29|685.09|690.17|684.97|690.64|685.44|689.29|684.09|489
1667049600000|2022-10-29 13:20:00|690.21|685.01|687.29|682.09|690.59|685.39|686.37|681.17|608
1667049900000|2022-10-29 13:25:00|687.33|682.13|694.38|689.18|694.73|689.53|686.41|681.21|743
1667050200000|2022-10-29 13:30:00|694.4|689.2|691.53|686.33|695.69|690.49|691.44|686.24|602
1667050500000|2022-10-29 13:35:00|691.54|686.34|689.49|684.29|692.25|687.05|689.36|684.16|485
1667050800000|2022-10-29 13:40:00|689.59|684.39|689.65|684.45|691.45|686.25|689.26|684.06|593
1667051100000|2022-10-29 13:45:00|689.61|684.41|691.14|685.94|691.19|685.99|688.38|683.18|596
1667051400000|2022-10-29 13:50:00|691.13|685.93|691.62|686.42|693.58|688.38|691.13|685.93|509
1667051700000|2022-10-29 13:55:00|691.63|686.43|698.08|692.88|698.16|692.96|691.6|686.4|545
1667052000000|2022-10-29 14:00:00|698.06|692.86|698|692.8|698.34|693.14|695.34|690.14|719
1667052300000|2022-10-29 14:05:00|698.01|692.81|697.43|692.23|698.71|693.51|695.91|690.71|644
1667052600000|2022-10-29 14:10:00|697.42|692.22|699.04|693.84|699.93|694.73|697.07|691.87|781
1667052900000|2022-10-29 14:15:00|699.05|693.85|698.11|692.91|703.14|697.94|698.06|692.86|791
1667053200000|2022-10-29 14:20:00|698.13|692.93|695.23|690.03|698.55|693.35|694.89|689.69|714
1667053500000|2022-10-29 14:25:00|695.08|689.88|695.49|690.29|697.51|692.31|694.47|689.27|670
1667053800000|2022-10-29 14:30:00|695.51|690.31|693.95|688.75|696.11|690.91|691.98|686.78|702
1667054100000|2022-10-29 14:35:00|693.94|688.74|695.73|690.53|696.13|690.93|693.94|688.74|573
1667054400000|2022-10-29 14:40:00|695.72|690.52|695.13|689.93|696.34|691.14|695.09|689.89|484
1667054700000|2022-10-29 14:45:00|695.14|689.94|691.45|686.25|695.39|690.19|690.63|685.43|604
1667055000000|2022-10-29 14:50:00|691.46|686.26|691.9|686.7|692.55|687.35|690.15|684.95|542
1667055300000|2022-10-29 14:55:00|691.87|686.67|692.94|687.74|693.48|688.28|691.31|686.11|508
1667055600000|2022-10-29 15:00:00|692.91|687.71|692.55|687.35|693.29|688.09|692.07|686.87|435
1667055900000|2022-10-29 15:05:00|692.53|687.33|693.46|688.26|696.08|690.88|692.52|687.32|663
1667056200000|2022-10-29 15:10:00|693.43|688.23|693.4|688.2|695.11|689.91|692.36|687.16|535
1667056500000|2022-10-29 15:15:00|693.41|688.21|695.37|690.17|695.95|690.75|692.96|687.76|580
1667056800000|2022-10-29 15:20:00|695.36|690.16|695|689.8|696.06|690.86|694.34|689.14|559
1667057100000|2022-10-29 15:25:00|694.99|689.79|696.09|690.89|696.31|691.11|693.38|688.18|658
1667057400000|2022-10-29 15:30:00|696.08|690.88|697.6|692.4|697.9|692.7|695.16|689.96|800
1667057700000|2022-10-29 15:35:00|697.68|692.48|693.32|688.12|700.26|695.06|692.37|687.17|855
1667058000000|2022-10-29 15:40:00|693.3|688.1|695.03|689.83|695.08|689.88|692.82|687.62|678
1667058300000|2022-10-29 15:45:00|695.04|689.84|695|689.8|695.99|690.79|693.41|688.21|638
1667058600000|2022-10-29 15:50:00|695.01|689.81|696.25|691.05|697.1|691.9|694.3|689.1|658
1667058900000|2022-10-29 15:55:00|696.27|691.07|700.07|694.87|700.07|694.87|696.27|691.07|739
1667059200000|2022-10-29 16:00:00|700.1|694.9|695.97|690.77|702.15|696.95|695.38|690.18|880
1667059500000|2022-10-29 16:05:00|695.95|690.75|704.13|698.93|704.42|699.22|694.82|689.62|860
1667059800000|2022-10-29 16:10:00|704.1|698.9|706.45|701.25|707.04|701.84|703.94|698.74|765
1667060100000|2022-10-29 16:15:00|706.43|701.23|706.01|700.81|707.58|702.38|705.19|699.99|814
1667060400000|2022-10-29 16:20:00|706.12|700.92|708.9|703.7|708.93|703.73|706.05|700.85|680
1667060700000|2022-10-29 16:25:00|708.91|703.71|712.47|707.27|712.47|707.27|708.21|703.01|727
1667061000000|2022-10-29 16:30:00|712.57|707.37|710.4|705.2|712.69|707.49|708.99|703.79|726
1667061300000|2022-10-29 16:35:00|710.37|705.17|705.82|700.62|711.13|705.93|704.5|699.3|718
1667061600000|2022-10-29 16:40:00|705.87|700.67|711.85|706.65|711.87|706.67|705.4|700.2|662
1667061900000|2022-10-29 16:45:00|711.88|706.68|713.94|708.74|715.54|710.34|710.86|705.66|804
1667062200000|2022-10-29 16:50:00|713.95|708.75|714.88|709.68|717.6|712.4|713.16|707.96|799
1667062500000|2022-10-29 16:55:00|714.87|709.67|710.12|704.92|717.16|711.96|710.01|704.81|813
1667062800000|2022-10-29 17:00:00|710.13|704.93|713.54|708.34|714.05|708.85|710.1|704.9|721
1667063100000|2022-10-29 17:05:00|713.64|708.44|714.41|709.21|715.84|710.64|713.22|708.02|687
1667063400000|2022-10-29 17:10:00|714.39|709.19|716.35|711.15|716.35|711.15|714.25|709.05|553
1667063700000|2022-10-29 17:15:00|716.36|711.16|714.24|709.04|717.2|712|713.65|708.45|665
1667064000000|2022-10-29 17:20:00|714.25|709.05|714.15|708.95|715.92|710.72|713.29|708.09|659
1667064300000|2022-10-29 17:25:00|714.12|708.92|712.33|707.13|714.15|708.95|711.61|706.41|533
1667064600000|2022-10-29 17:30:00|712.4|707.2|717.32|712.12|717.34|712.14|712.04|706.84|576
1667064900000|2022-10-29 17:35:00|717.33|712.13|716.71|711.51|719.72|714.52|715.46|710.26|826
1667065200000|2022-10-29 17:40:00|716.66|711.46|719.62|714.42|720.35|715.15|716.02|710.82|746
1667065500000|2022-10-29 17:45:00|719.61|714.41|718.95|713.75|721.34|716.14|716.47|711.27|838
1667065800000|2022-10-29 17:50:00|718.97|713.77|711.21|706.01|725.51|720.31|711.15|705.95|1020
1667066100000|2022-10-29 17:55:00|711.17|705.97|707.02|701.82|712.71|707.51|701.04|695.84|1043
1667066400000|2022-10-29 18:00:00|706.82|701.62|710.36|705.16|710.43|705.23|701.49|696.29|969
1667066700000|2022-10-29 18:05:00|710.29|705.09|710.16|704.96|714.91|709.71|707.56|702.36|892
1667067000000|2022-10-29 18:10:00|710.17|704.97|717.15|711.95|717.37|712.17|710.02|704.82|787
1667067300000|2022-10-29 18:15:00|717.14|711.94|712.66|707.46|717.97|712.77|711.8|706.6|771
1667067600000|2022-10-29 18:20:00|712.6|707.4|706.18|700.98|712.6|707.4|703.9|698.7|813
1667067900000|2022-10-29 18:25:00|706.17|700.97|715.14|709.94|715.44|710.24|706.16|700.96|776
1667068200000|2022-10-29 18:30:00|715.11|709.91|709.25|704.05|715.28|710.08|708.05|702.85|741
1667068500000|2022-10-29 18:35:00|709.24|704.04|711.01|705.81|711.79|706.59|704.03|698.83|786
1667068800000|2022-10-29 18:40:00|711.32|706.12|712.83|707.63|714.28|709.08|710.8|705.6|666
1667069100000|2022-10-29 18:45:00|712.84|707.64|710.61|705.41|713.34|708.14|708.02|702.82|615
1667069400000|2022-10-29 18:50:00|710.68|705.48|708.56|703.36|712.09|706.89|708.56|703.36|526
1667069700000|2022-10-29 18:55:00|708.53|703.33|709.1|703.9|709.23|704.03|705.1|699.9|599
1667070000000|2022-10-29 19:00:00|709.11|703.91|705.52|700.32|709.64|704.44|705.47|700.27|661
1667070300000|2022-10-29 19:05:00|705.56|700.36|705.16|699.96|705.71|700.51|703.76|698.56|588
1667070600000|2022-10-29 19:10:00|705.15|699.95|705.46|700.26|706|700.8|704.98|699.78|413
1667070900000|2022-10-29 19:15:00|705.45|700.25|706.15|700.95|709.38|704.18|704.69|699.49|517
1667071200000|2022-10-29 19:20:00|706.13|700.93|707.53|702.33|708.63|703.43|704.4|699.2|561
1667071500000|2022-10-29 19:25:00|707.54|702.34|707.43|702.23|708.09|702.89|704.19|698.99|530
1667071800000|2022-10-29 19:30:00|707.42|702.22|704.68|699.48|707.46|702.26|703.34|698.14|575
1667072100000|2022-10-29 19:35:00|704.65|699.45|704.31|699.11|704.68|699.48|699.59|694.39|663
1667072400000|2022-10-29 19:40:00|704.29|699.09|702.06|696.86|705.81|700.61|701.23|696.03|673
1667072700000|2022-10-29 19:45:00|702.05|696.85|702.11|696.91|704.33|699.13|701.86|696.66|538
1667073000000|2022-10-29 19:50:00|702.15|696.95|710.06|704.86|710.09|704.89|702.15|696.95|607
1667073300000|2022-10-29 19:55:00|710.08|704.88|709.26|704.06|710.23|705.03|708.66|703.46|482
1667073600000|2022-10-29 20:00:00|709.27|704.07|706.18|700.98|709.81|704.61|706.16|700.96|475
1667073900000|2022-10-29 20:05:00|706.04|700.84|708.45|703.25|708.61|703.41|704.15|698.95|484
1667074200000|2022-10-29 20:10:00|708.49|703.29|709.04|703.84|710.72|705.52|708.48|703.28|440
1667074500000|2022-10-29 20:15:00|709.03|703.83|706.68|701.48|710.43|705.23|705.88|700.68|481
1667074800000|2022-10-29 20:20:00|706.67|701.47|708.1|702.9|712.08|706.88|706.59|701.39|588
1667075100000|2022-10-29 20:25:00|708.09|702.89|709.16|703.96|709.5|704.3|707.49|702.29|428
1667075400000|2022-10-29 20:30:00|709.13|703.93|712.03|706.83|712.21|707.01|707.06|701.86|454
1667075700000|2022-10-29 20:35:00|712.05|706.85|708.13|702.93|713.15|707.95|707.13|701.93|609
1667076000000|2022-10-29 20:40:00|708.14|702.94|711.29|706.09|713.56|708.36|708.03|702.83|574
1667076300000|2022-10-29 20:45:00|711.27|706.07|715.19|709.99|715.53|710.33|710.5|705.3|531
1667076600000|2022-10-29 20:50:00|715.21|710.01|711.52|706.32|715.21|710.01|710.85|705.65|493
1667076900000|2022-10-29 20:55:00|711.51|706.31|712|706.8|712.2|707|710.17|704.97|362
1667077200000|2022-10-29 21:00:00|711.72|706.52|709.91|704.71|712.52|707.32|709.91|704.71|518
1667077500000|2022-10-29 21:05:00|709.9|704.7|712.01|706.81|714.8|709.6|708.57|703.37|516
1667077800000|2022-10-29 21:10:00|712|706.8|712.51|707.31|715.38|710.18|710.96|705.76|440
1667078100000|2022-10-29 21:15:00|712.52|707.32|711.5|706.3|712.54|707.34|710.43|705.23|469
1667078400000|2022-10-29 21:20:00|711.48|706.28|709.3|704.1|711.52|706.32|709.13|703.93|434
1667078700000|2022-10-29 21:25:00|709.28|704.08|710.08|704.88|710.81|705.61|709.27|704.07|226
1667079000000|2022-10-29 21:30:00|710|704.8|709.54|704.34|710|704.8|709.37|704.17|222
1667079300000|2022-10-29 21:35:00|709.5|704.3|710.14|704.94|710.43|705.23|709.29|704.09|183
1667079600000|2022-10-29 21:40:00|710.15|704.95|708.38|703.18|710.36|705.16|708.34|703.14|316
1667079900000|2022-10-29 21:45:00|708.36|703.16|708.38|703.18|709.52|704.32|708.29|703.09|205
1667080200000|2022-10-29 21:50:00|708.37|703.17|706.16|700.96|708.38|703.18|706.05|700.85|382
1667080500000|2022-10-29 21:55:00|706.18|700.98|706.48|701.28|707.99|702.79|706.16|700.96|394
1667080800000|2022-10-29 22:00:00|706.4|701.2|707.27|702.07|708.25|703.05|706.38|701.18|392
1667081100000|2022-10-29 22:05:00|707.26|702.06|705.14|699.94|707.28|702.08|705.12|699.92|487
1667081400000|2022-10-29 22:10:00|705.12|699.92|705.18|699.98|706.5|701.3|704.22|699.02|513
1667081700000|2022-10-29 22:15:00|705.19|699.99|706.26|701.06|706.42|701.22|703.26|698.06|508
1667082000000|2022-10-29 22:20:00|706.27|701.07|704.2|699|707.01|701.81|703.41|698.21|447
1667082300000|2022-10-29 22:25:00|704.19|698.99|704.25|699.05|705.4|700.2|703.73|698.53|440
1667082600000|2022-10-29 22:30:00|704.26|699.06|705.55|700.35|705.76|700.56|703.86|698.66|421
1667082900000|2022-10-29 22:35:00|705.56|700.36|704.33|699.13|705.72|700.52|703.55|698.35|380
1667083200000|2022-10-29 22:40:00|704.32|699.12|701.68|696.48|704.33|699.13|701.48|696.28|464
1667083500000|2022-10-29 22:45:00|701.66|696.46|699.5|694.3|702.67|697.47|697.54|692.34|651
1667083800000|2022-10-29 22:50:00|699.51|694.31|696.46|691.26|699.52|694.32|695.44|690.24|664
1667084100000|2022-10-29 22:55:00|696.47|691.27|698.46|693.26|699.09|693.89|696.34|691.14|585
1667084400000|2022-10-29 23:00:00|698.38|693.18|698.27|693.07|698.59|693.39|696.85|691.65|461
1667084700000|2022-10-29 23:05:00|698.26|693.06|698.22|693.02|699.43|694.23|696.39|691.19|525
1667085000000|2022-10-29 23:10:00|698.17|692.97|703.04|697.84|703.32|698.12|698|692.8|506
1667085300000|2022-10-29 23:15:00|703.03|697.83|705.28|700.08|705.54|700.34|703.03|697.83|605
1667085600000|2022-10-29 23:20:00|705.17|699.97|705.87|700.67|706.2|701|704.76|699.56|512
1667085900000|2022-10-29 23:25:00|705.88|700.68|705.31|700.11|706.23|701.03|704.98|699.78|382
1667086200000|2022-10-29 23:30:00|705.32|700.12|706.23|701.03|706.53|701.33|705.11|699.91|418
1667086500000|2022-10-29 23:35:00|706.21|701.01|707.65|702.45|708.12|702.92|705.6|700.4|519
1667086800000|2022-10-29 23:40:00|707.61|702.41|709.21|704.01|710.09|704.89|707.61|702.41|451
1667087100000|2022-10-29 23:45:00|709.18|703.98|709.71|704.51|709.71|704.51|707.84|702.64|448
1667087400000|2022-10-29 23:50:00|709.74|704.54|710.65|705.45|711.4|706.2|708.42|703.22|519
1667087700000|2022-10-29 23:55:00|710.64|705.44|712.23|707.03|712.46|707.26|709.28|704.08|554
1667088000000|2022-10-30 00:00:00|712.28|707.08|709.37|704.17|713.55|708.35|709.03|703.83|582
1667088300000|2022-10-30 00:05:00|709.33|704.13|710.43|705.23|711.32|706.12|707.88|702.68|597
1667088600000|2022-10-30 00:10:00|710.59|705.39|707.36|702.16|711.09|705.89|707.17|701.97|556
1667088900000|2022-10-30 00:15:00|707.39|702.19|709.34|704.14|709.65|704.45|706.95|701.75|471
1667089200000|2022-10-30 00:20:00|709.35|704.15|709.33|704.13|710.42|705.22|707.07|701.87|475
1667089500000|2022-10-30 00:25:00|709.31|704.11|706.14|700.94|709.31|704.11|706.1|700.9|542
1667089800000|2022-10-30 00:30:00|706.12|700.92|705.3|700.1|706.32|701.12|705.18|699.98|540
1667090100000|2022-10-30 00:35:00|705.28|700.08|705.3|700.1|705.69|700.49|704.18|698.98|487
1667090400000|2022-10-30 00:40:00|705.4|700.2|704.22|699.02|705.55|700.35|703.93|698.73|416
1667090700000|2022-10-30 00:45:00|704.21|699.01|704.17|698.97|705.82|700.62|704.08|698.88|405
1667091000000|2022-10-30 00:50:00|704.19|698.99|704.39|699.19|704.48|699.28|702.7|697.5|443
1667091300000|2022-10-30 00:55:00|704.37|699.17|702.01|696.81|704.37|699.17|702.01|696.81|509
1667091600000|2022-10-30 01:00:00|702|696.8|705.64|700.44|706.64|701.44|701.51|696.31|620
1667091900000|2022-10-30 01:05:00|705.62|700.42|709.66|704.46|709.79|704.59|705.35|700.15|533
1667092200000|2022-10-30 01:10:00|709.63|704.43|711.71|706.51|711.78|706.58|708.43|703.23|485
1667092500000|2022-10-30 01:15:00|711.75|706.55|717.44|712.24|717.77|712.57|711.75|706.55|537
1667092800000|2022-10-30 01:20:00|717.43|712.23|717.66|712.46|718.31|713.11|715.22|710.02|536
1667093100000|2022-10-30 01:25:00|717.71|712.51|724.51|719.31|724.96|719.76|717.61|712.41|668
1667093400000|2022-10-30 01:30:00|724.48|719.28|720.5|715.3|724.54|719.34|716.38|711.18|752
1667093700000|2022-10-30 01:35:00|720.49|715.29|720.13|714.93|721.36|716.16|718.75|713.55|571
1667094000000|2022-10-30 01:40:00|720.12|714.92|721.07|715.87|721.17|715.97|719.76|714.56|473
1667094300000|2022-10-30 01:45:00|721.06|715.86|722.33|717.13|722.43|717.23|720.89|715.69|445
1667094600000|2022-10-30 01:50:00|722.31|717.11|723.66|718.46|723.69|718.49|721.46|716.26|457
1667094900000|2022-10-30 01:55:00|723.65|718.45|727.2|722|727.33|722.13|723.05|717.85|558
1667095200000|2022-10-30 02:00:00|727.18|721.98|722.34|717.14|727.31|722.11|721.29|716.09|696
1667095500000|2022-10-30 02:05:00|722.37|717.17|724.42|719.22|724.42|719.22|721.26|716.06|527
1667095800000|2022-10-30 02:10:00|724.43|719.23|726.25|721.05|728.67|723.47|724.33|719.13|610
1667096100000|2022-10-30 02:15:00|726.23|721.03|727.42|722.22|727.66|722.46|726.13|720.93|565
1667096400000|2022-10-30 02:20:00|727.45|722.25|726.11|720.91|728.18|722.98|726.08|720.88|531
1667096700000|2022-10-30 02:25:00|726.12|720.92|724.01|718.81|726.13|720.93|723.49|718.29|639
1667097000000|2022-10-30 02:30:00|724.02|718.82|728.21|723.01|728.22|723.02|723.14|717.94|608
1667097300000|2022-10-30 02:35:00|728.2|723|729.46|724.26|729.55|724.35|727.55|722.35|544
1667097600000|2022-10-30 02:40:00|729.47|724.27|733.62|728.42|733.64|728.44|728.71|723.51|628
1667097900000|2022-10-30 02:45:00|733.6|728.4|737.51|732.31|737.57|732.37|730.93|725.73|690
1667098200000|2022-10-30 02:50:00|737.5|732.3|736.25|731.05|737.82|732.62|731.41|726.21|745
1667098500000|2022-10-30 02:55:00|736.21|731.01|736.41|731.21|737.24|732.04|733.08|727.88|705
1667098800000|2022-10-30 03:00:00|736.43|731.23|735.42|730.22|736.8|731.6|735.41|730.21|651
1667099100000|2022-10-30 03:05:00|735.44|730.24|734.06|728.86|736.77|731.57|733.89|728.69|569
1667099400000|2022-10-30 03:10:00|734.07|728.87|732.1|726.9|735.78|730.58|731.2|726|597
1667099700000|2022-10-30 03:15:00|732.08|726.88|736.46|731.26|736.49|731.29|731.48|726.28|552
1667100000000|2022-10-30 03:20:00|736.43|731.23|736.43|731.23|737.2|732|735.44|730.24|469
1667100300000|2022-10-30 03:25:00|736.44|731.24|738.67|733.47|739.46|734.26|736.3|731.1|509
1667100600000|2022-10-30 03:30:00|738.68|733.48|735.64|730.44|738.73|733.53|734.67|729.47|679
1667100900000|2022-10-30 03:35:00|735.63|730.43|733.59|728.39|736.36|731.16|733.03|727.83|542
1667101200000|2022-10-30 03:40:00|733.6|728.4|732.68|727.48|733.76|728.56|732.42|727.22|425
1667101500000|2022-10-30 03:45:00|732.64|727.44|732.26|727.06|734.7|729.5|731.41|726.21|591
1667101800000|2022-10-30 03:50:00|732.22|727.02|731.46|726.26|732.71|727.51|730.23|725.03|569
1667102100000|2022-10-30 03:55:00|731.48|726.28|731.5|726.3|731.69|726.49|730.07|724.87|472
1667102400000|2022-10-30 04:00:00|731.44|726.24|728.92|723.72|731.57|726.37|728.92|723.72|605
1667102700000|2022-10-30 04:05:00|728.89|723.69|728.66|723.46|729.32|724.12|728.13|722.93|425
1667103000000|2022-10-30 04:10:00|728.67|723.47|727.51|722.31|728.74|723.54|726.33|721.13|476
1667103300000|2022-10-30 04:15:00|727.49|722.29|725.86|720.66|727.81|722.61|725.37|720.17|642
1667103600000|2022-10-30 04:20:00|725.85|720.65|725.57|720.37|725.85|720.65|724.46|719.26|424
1667103900000|2022-10-30 04:25:00|725.55|720.35|725.39|720.19|726.69|721.49|725.19|719.99|390
1667104200000|2022-10-30 04:30:00|725.4|720.2|726.27|721.07|727.63|722.43|725.36|720.16|386
1667104500000|2022-10-30 04:35:00|726.26|721.06|725.49|720.29|726.33|721.13|724.91|719.71|347
1667104800000|2022-10-30 04:40:00|725.47|720.27|723.05|717.85|725.52|720.32|722.98|717.78|430
1667105100000|2022-10-30 04:45:00|723.07|717.87|723.61|718.41|725.14|719.94|722.87|717.67|429
1667105400000|2022-10-30 04:50:00|723.59|718.39|724.84|719.64|724.85|719.65|722.5|717.3|369
1667105700000|2022-10-30 04:55:00|724.81|719.61|725.19|719.99|725.71|720.51|723.99|718.79|316
1667106000000|2022-10-30 05:00:00|725.18|719.98|727.45|722.25|727.78|722.58|725.18|719.98|295
1667106300000|2022-10-30 05:05:00|727.46|722.26|726.24|721.04|727.5|722.3|726.13|720.93|329
1667106600000|2022-10-30 05:10:00|726.19|720.99|729.18|723.98|731.44|726.24|726.19|720.99|531
1667106900000|2022-10-30 05:15:00|729.19|723.99|728.02|722.82|729.69|724.49|727.94|722.74|425
1667107200000|2022-10-30 05:20:00|728.03|722.83|730.2|725|730.45|725.25|727.91|722.71|514
1667107500000|2022-10-30 05:25:00|730.19|724.99|729.97|724.77|731.41|726.21|729.87|724.67|397
1667107800000|2022-10-30 05:30:00|729.96|724.76|730.54|725.34|731.3|726.1|729.8|724.6|398
1667108100000|2022-10-30 05:35:00|730.5|725.3|727.17|721.97|730.59|725.39|727.1|721.9|372
1667108400000|2022-10-30 05:40:00|727.19|721.99|725.35|720.15|728.21|723.01|725.09|719.89|365
1667108700000|2022-10-30 05:45:00|725.37|720.17|728.41|723.21|728.65|723.45|725.16|719.96|497
1667109000000|2022-10-30 05:50:00|728.38|723.18|727.26|722.06|728.67|723.47|727.16|721.96|404
1667109300000|2022-10-30 05:55:00|727.21|722.01|726.58|721.38|727.69|722.49|725.06|719.86|517
1667109600000|2022-10-30 06:00:00|726.6|721.4|726.59|721.39|727.67|722.47|726.13|720.93|550
1667109900000|2022-10-30 06:05:00|726.49|721.29|728.54|723.34|729.29|724.09|726.19|720.99|464
1667110200000|2022-10-30 06:10:00|728.53|723.33|728.43|723.23|731.26|726.06|728.04|722.84|600
1667110500000|2022-10-30 06:15:00|728.42|723.22|724.33|719.13|728.63|723.43|724.13|718.93|668
1667110800000|2022-10-30 06:20:00|724.34|719.14|721.67|716.47|724.72|719.52|720.28|715.08|601
1667111100000|2022-10-30 06:25:00|721.42|716.22|722.65|717.45|722.82|717.62|721.07|715.87|438
1667111400000|2022-10-30 06:30:00|722.66|717.46|722.21|717.01|723.77|718.57|722.19|716.99|457
1667111700000|2022-10-30 06:35:00|722.2|717|725.38|720.18|725.53|720.33|721.59|716.39|587
1667112000000|2022-10-30 06:40:00|725.4|720.2|724.7|719.5|725.8|720.6|724.6|719.4|491
1667112300000|2022-10-30 06:45:00|724.68|719.48|723.71|718.51|726.03|720.83|723.08|717.88|542
1667112600000|2022-10-30 06:50:00|723.68|718.48|722.22|717.02|724.15|718.95|722.12|716.92|521
1667112900000|2022-10-30 06:55:00|722.23|717.03|723.81|718.61|723.83|718.63|721.41|716.21|451
1667113200000|2022-10-30 07:00:00|723.8|718.6|723.37|718.17|723.8|718.6|722.29|717.09|452
1667113500000|2022-10-30 07:05:00|723.36|718.16|725.71|720.51|725.8|720.6|722.6|717.4|435
1667113800000|2022-10-30 07:10:00|725.74|720.54|731.82|726.62|732.24|727.04|725.69|720.49|657
1667114100000|2022-10-30 07:15:00|731.8|726.6|730.69|725.49|731.8|726.6|730.32|725.12|213
1667114400000|2022-10-30 07:20:00|730.27|725.07|731.29|726.09|733.76|728.56|729.52|724.32|722
1667114700000|2022-10-30 07:25:00|731.3|726.1|731.69|726.49|733.04|727.84|731.17|725.97|583
1667115000000|2022-10-30 07:30:00|731.67|726.47|726.41|721.21|731.67|726.47|726.27|721.07|661
1667115300000|2022-10-30 07:35:00|726.39|721.19|729.32|724.12|729.63|724.43|725.69|720.49|612
1667115600000|2022-10-30 07:40:00|729.33|724.13|729.42|724.22|729.76|724.56|728.18|722.98|470
1667115900000|2022-10-30 07:45:00|729.43|724.23|728.89|723.69|730.22|725.02|727.62|722.42|551
1667116200000|2022-10-30 07:50:00|728.81|723.61|731.82|726.62|732.48|727.28|728.35|723.15|512
1667116500000|2022-10-30 07:55:00|731.81|726.61|730.34|725.14|732.77|727.57|730.31|725.11|543
1667116800000|2022-10-30 08:00:00|730.33|725.13|727.16|721.96|731.35|726.15|726.9|721.7|549
1667117100000|2022-10-30 08:05:00|727.15|721.95|728.68|723.48|729.77|724.57|726.62|721.42|613
1667117400000|2022-10-30 08:10:00|728.65|723.45|728.66|723.46|729.29|724.09|727.21|722.01|495
1667117700000|2022-10-30 08:15:00|728.65|723.45|726.23|721.03|728.65|723.45|725.72|720.52|510
1667118000000|2022-10-30 08:20:00|726.17|720.97|722.35|717.15|726.9|721.7|721.88|716.68|620
1667118300000|2022-10-30 08:25:00|722.37|717.17|717.74|712.54|723.74|718.54|716.72|711.52|695
1667118600000|2022-10-30 08:30:00|717.71|712.51|715.72|710.52|720.19|714.99|714.07|708.87|824
1667118900000|2022-10-30 08:35:00|715.69|710.49|720.44|715.24|720.7|715.5|714.01|708.81|767
1667119200000|2022-10-30 08:40:00|720.43|715.23|722.54|717.34|723.43|718.23|717.82|712.62|617
1667119500000|2022-10-30 08:45:00|722.53|717.33|720.7|715.5|723.84|718.64|720.37|715.17|621
1667119800000|2022-10-30 08:50:00|720.75|715.55|720.73|715.53|721.82|716.62|720.48|715.28|540
1667120100000|2022-10-30 08:55:00|720.74|715.54|721.14|715.94|721.64|716.44|719.83|714.63|463
1667120400000|2022-10-30 09:00:00|721.12|715.92|719.33|714.13|721.56|716.36|719.29|714.09|649
1667120700000|2022-10-30 09:05:00|719.31|714.11|722.49|717.29|722.52|717.32|719.26|714.06|585
1667121000000|2022-10-30 09:10:00|722.51|717.31|722.74|717.54|722.81|717.61|721.37|716.17|583
1667121300000|2022-10-30 09:15:00|722.65|717.45|720.65|715.45|722.76|717.56|720|714.8|620
1667121600000|2022-10-30 09:20:00|720.67|715.47|719.56|714.36|721.77|716.57|719.16|713.96|498
1667121900000|2022-10-30 09:25:00|719.58|714.38|719.26|714.06|720.24|715.04|718.86|713.66|413
1667122200000|2022-10-30 09:30:00|719.27|714.07|718.35|713.15|719.46|714.26|717.73|712.53|492
1667122500000|2022-10-30 09:35:00|718.31|713.11|714.6|709.4|718.31|713.11|714.43|709.23|711
1667122800000|2022-10-30 09:40:00|714.59|709.39|710.25|705.05|714.61|709.41|710.16|704.96|785
1667123100000|2022-10-30 09:45:00|710.24|705.04|703.59|698.39|710.47|705.27|703.3|698.1|951
1667123400000|2022-10-30 09:50:00|703.76|698.56|703.62|698.42|706.66|701.46|703.48|698.28|762
1667123700000|2022-10-30 09:55:00|703.6|698.4|705.91|700.71|706.43|701.23|703.17|697.97|698
1667124000000|2022-10-30 10:00:00|705.89|700.69|707.52|702.32|707.67|702.47|704.31|699.11|759
1667124300000|2022-10-30 10:05:00|707.53|702.33|709.27|704.07|709.6|704.4|707.5|702.3|710
1667124600000|2022-10-30 10:10:00|709.28|704.08|708.36|703.16|709.33|704.13|706.98|701.78|606
1667124900000|2022-10-30 10:15:00|708.34|703.14|707.18|701.98|708.64|703.44|707.05|701.85|497
1667125200000|2022-10-30 10:20:00|707.15|701.95|706.67|701.47|707.5|702.3|706.2|701|376
1667125500000|2022-10-30 10:25:00|706.68|701.48|706.42|701.22|706.78|701.58|705.6|700.4|411
1667125800000|2022-10-30 10:30:00|706.4|701.2|704.56|699.36|707.72|702.52|704.51|699.31|555
1667126100000|2022-10-30 10:35:00|704.57|699.37|708.28|703.08|709.01|703.81|704.57|699.37|577
1667126400000|2022-10-30 10:40:00|708.31|703.11|705.36|700.16|708.34|703.14|705.23|700.03|538
1667126700000|2022-10-30 10:45:00|705.4|700.2|706.6|701.4|707.3|702.1|705.32|700.12|492
1667127000000|2022-10-30 10:50:00|706.66|701.46|706.6|701.4|706.75|701.55|706.08|700.88|423
1667127300000|2022-10-30 10:55:00|706.58|701.38|705.22|700.02|707.17|701.97|705.22|700.02|420
1667127600000|2022-10-30 11:00:00|705.21|700.01|707.49|702.29|707.56|702.36|705.08|699.88|505
1667127900000|2022-10-30 11:05:00|707.57|702.37|709.25|704.05|709.6|704.4|707.41|702.21|435
1667128200000|2022-10-30 11:10:00|709.23|704.03|709.26|704.06|710.27|705.07|708.38|703.18|407
1667128500000|2022-10-30 11:15:00|709.25|704.05|709.28|704.08|710.13|704.93|708.34|703.14|365
1667128800000|2022-10-30 11:20:00|709.27|704.07|707.33|702.13|709.32|704.12|707.15|701.95|388
1667129100000|2022-10-30 11:25:00|707.26|702.06|706.75|701.55|707.42|702.22|705.95|700.75|334
1667129400000|2022-10-30 11:30:00|706.77|701.57|704.87|699.67|706.77|701.57|702.92|697.72|469
1667129700000|2022-10-30 11:35:00|704.89|699.69|705.27|700.07|706.23|701.03|704.32|699.12|483
1667130000000|2022-10-30 11:40:00|705.26|700.06|706.4|701.2|709.28|704.08|705.21|700.01|599
1667130300000|2022-10-30 11:45:00|706.43|701.23|707.43|702.23|709.46|704.26|705.49|700.29|622
1667130600000|2022-10-30 11:50:00|707.41|702.21|711.1|705.9|711.14|705.94|707.28|702.08|421
1667130900000|2022-10-30 11:55:00|711.07|705.87|709.99|704.79|711.07|705.87|709.45|704.25|396
1667131200000|2022-10-30 12:00:00|709.96|704.76|709.65|704.45|710.31|705.11|709.17|703.97|490
1667131500000|2022-10-30 12:05:00|709.64|704.44|710.25|705.05|710.79|705.59|709.07|703.87|431
1667131800000|2022-10-30 12:10:00|710.24|705.04|706.97|701.77|710.3|705.1|706.97|701.77|412
1667132100000|2022-10-30 12:15:00|707.11|701.91|702.99|697.79|707.25|702.05|702.26|697.06|640
1667132400000|2022-10-30 12:20:00|703.01|697.81|702.22|697.02|703.99|698.79|702.06|696.86|443
1667132700000|2022-10-30 12:25:00|702.2|697|701.23|696.03|703.02|697.82|700.33|695.13|513
1667133000000|2022-10-30 12:30:00|701.21|696.01|704.39|699.19|704.41|699.21|701.17|695.97|558
1667133300000|2022-10-30 12:35:00|704.38|699.18|707.31|702.11|707.52|702.32|704.15|698.95|542
1667133600000|2022-10-30 12:40:00|707.34|702.14|706.79|701.59|707.72|702.52|706.35|701.15|305
1667133900000|2022-10-30 12:45:00|706.8|701.6|707.38|702.18|707.69|702.49|705.84|700.64|373
1667134200000|2022-10-30 12:50:00|707.39|702.19|707.71|702.51|707.91|702.71|707.36|702.16|354
1667134500000|2022-10-30 12:55:00|707.7|702.5|706.2|701|707.8|702.6|706.17|700.97|379
1667134800000|2022-10-30 13:00:00|706.18|700.98|705.65|700.45|707.33|702.13|705.36|700.16|515
1667135100000|2022-10-30 13:05:00|705.67|700.47|705.27|700.07|705.72|700.52|703.54|698.34|530
1667135400000|2022-10-30 13:10:00|705.35|700.15|706.6|701.4|706.67|701.47|704.33|699.13|383
1667135700000|2022-10-30 13:15:00|706.59|701.39|705.18|699.98|706.67|701.47|704.76|699.56|418
1667136000000|2022-10-30 13:20:00|705.14|699.94|703.47|698.27|705.14|699.94|703.35|698.15|403
1667136300000|2022-10-30 13:25:00|703.48|698.28|699.23|694.03|704.19|698.99|699.23|694.03|591
1667136600000|2022-10-30 13:30:00|699.22|694.02|699.38|694.18|700.1|694.9|694.89|689.69|818
1667136900000|2022-10-30 13:35:00|699.35|694.15|698.3|693.1|700.52|695.32|697.98|692.78|575
1667137200000|2022-10-30 13:40:00|698.19|692.99|696.86|691.66|699.25|694.05|696.86|691.66|506
1667137500000|2022-10-30 13:45:00|696.87|691.67|700.05|694.85|700.64|695.44|696.06|690.86|606
1667137800000|2022-10-30 13:50:00|700.02|694.82|698.14|692.94|700.67|695.47|697.57|692.37|596
1667138100000|2022-10-30 13:55:00|698.15|692.95|697.38|692.18|698.47|693.27|696.28|691.08|554
1667138400000|2022-10-30 14:00:00|697.36|692.16|700.35|695.15|700.43|695.23|696.38|691.18|684
1667138700000|2022-10-30 14:05:00|700.33|695.13|698.36|693.16|700.94|695.74|697.87|692.67|487
1667139000000|2022-10-30 14:10:00|698.35|693.15|697.96|692.76|700.23|695.03|697.87|692.67|377
1667139300000|2022-10-30 14:15:00|697.97|692.77|699.56|694.36|699.59|694.39|696.46|691.26|530
1667139600000|2022-10-30 14:20:00|699.57|694.37|703.21|698.01|703.44|698.24|699.39|694.19|618
1667139900000|2022-10-30 14:25:00|703.24|698.04|702.28|697.08|703.64|698.44|701.48|696.28|523
1667140200000|2022-10-30 14:30:00|702.29|697.09|701.66|696.46|703.07|697.87|701.11|695.91|405
1667140500000|2022-10-30 14:35:00|701.65|696.45|702.35|697.15|702.65|697.45|701.17|695.97|515
1667140800000|2022-10-30 14:40:00|702.37|697.17|703.28|698.08|704.33|699.13|702.34|697.14|532
1667141100000|2022-10-30 14:45:00|703.29|698.09|704.98|699.78|705.52|700.32|703.15|697.95|500
1667141400000|2022-10-30 14:50:00|704.96|699.76|703.18|697.98|705.23|700.03|703.08|697.88|450
1667141700000|2022-10-30 14:55:00|703.15|697.95|703.56|698.36|704.1|698.9|703.15|697.95|370
1667142000000|2022-10-30 15:00:00|703.57|698.37|704.69|699.49|705.05|699.85|703.13|697.93|459
1667142300000|2022-10-30 15:05:00|704.71|699.51|703.29|698.09|705.11|699.91|703.12|697.92|428
1667142600000|2022-10-30 15:10:00|703.31|698.11|702.22|697.02|703.31|698.11|701.9|696.7|532
1667142900000|2022-10-30 15:15:00|702.2|697|702.5|697.3|703.11|697.91|701.19|695.99|537
1667143200000|2022-10-30 15:20:00|702.46|697.26|704.4|699.2|704.63|699.43|701.12|695.92|555
1667143500000|2022-10-30 15:25:00|704.41|699.21|703.4|698.2|704.57|699.37|703.32|698.12|340
1667143800000|2022-10-30 15:30:00|703.38|698.18|704.38|699.18|705.16|699.96|703.28|698.08|386
1667144100000|2022-10-30 15:35:00|704.35|699.15|699.45|694.25|704.36|699.16|698.36|693.16|541
1667144400000|2022-10-30 15:40:00|699.44|694.24|699.09|693.89|700.67|695.47|697.45|692.25|509
1667144700000|2022-10-30 15:45:00|699.08|693.88|690.47|685.27|699.17|693.97|690.18|684.98|803
1667145000000|2022-10-30 15:50:00|690.42|685.22|692.16|686.96|692.59|687.39|689.45|684.25|721
1667145300000|2022-10-30 15:55:00|692.18|686.98|693.3|688.1|695.28|690.08|692.18|686.98|486
1667145600000|2022-10-30 16:00:00|693.29|688.09|691.26|686.06|693.31|688.11|688.22|683.02|764
1667145900000|2022-10-30 16:05:00|691.25|686.05|697.21|692.01|697.29|692.09|691.19|685.99|591
1667146200000|2022-10-30 16:10:00|697.22|692.02|696.94|691.74|698.54|693.34|695.97|690.77|489
1667146500000|2022-10-30 16:15:00|696.88|691.68|700.37|695.17|701.1|695.9|695.68|690.48|596
1667146800000|2022-10-30 16:20:00|700.39|695.19|696.35|691.15|700.39|695.19|694.81|689.61|464
1667147100000|2022-10-30 16:25:00|696.32|691.12|696.66|691.46|697.5|692.3|693.94|688.74|469
1667147400000|2022-10-30 16:30:00|696.67|691.47|698.35|693.15|698.38|693.18|696.53|691.33|284
1667147700000|2022-10-30 16:35:00|698.34|693.14|695.33|690.13|698.43|693.23|694.83|689.63|462
1667148000000|2022-10-30 16:40:00|695.34|690.14|694.53|689.33|695.43|690.23|692.98|687.78|555
1667148300000|2022-10-30 16:45:00|694.51|689.31|693.22|688.02|694.53|689.33|691.96|686.76|551
1667148600000|2022-10-30 16:50:00|693.18|687.98|691.83|686.63|693.18|687.98|690.95|685.75|455
1667148900000|2022-10-30 16:55:00|691.82|686.62|691.77|686.57|692.17|686.97|688.19|682.99|652
1667149200000|2022-10-30 17:00:00|691.82|686.62|690.48|685.28|693.01|687.81|689.43|684.23|632
1667149500000|2022-10-30 17:05:00|690.49|685.29|692.64|687.44|692.77|687.57|690.47|685.27|435
1667149800000|2022-10-30 17:10:00|692.66|687.46|691.68|686.48|693.54|688.34|691.24|686.04|458
1667150100000|2022-10-30 17:15:00|691.65|686.45|692.06|686.86|692.54|687.34|690.11|684.91|448
1667150400000|2022-10-30 17:20:00|692.07|686.87|691.39|686.19|692.53|687.33|690.23|685.03|427
1667150700000|2022-10-30 17:25:00|691.4|686.2|693.99|688.79|694.14|688.94|691.4|686.2|449
1667151000000|2022-10-30 17:30:00|693.98|688.78|693.41|688.21|694.09|688.89|692.1|686.9|382
1667151300000|2022-10-30 17:35:00|693.42|688.22|693.85|688.65|694.49|689.29|692.09|686.89|388
1667151600000|2022-10-30 17:40:00|693.84|688.64|696.17|690.97|696.33|691.13|693.82|688.62|432
1667151900000|2022-10-30 17:45:00|696.37|691.17|693.98|688.78|696.42|691.22|693.87|688.67|405
1667152200000|2022-10-30 17:50:00|693.97|688.77|694.64|689.44|696.1|690.9|693.57|688.37|407
1667152500000|2022-10-30 17:55:00|694.66|689.46|695.5|690.3|696.19|690.99|693.5|688.3|364
1667152800000|2022-10-30 18:00:00|695.49|690.29|695.06|689.86|696.09|690.89|693.47|688.27|398
1667153100000|2022-10-30 18:05:00|695.05|689.85|694.17|688.97|696.12|690.92|693.95|688.75|342
1667153400000|2022-10-30 18:10:00|694.21|689.01|693.45|688.25|694.53|689.33|693.4|688.2|410
1667153700000|2022-10-30 18:15:00|693.44|688.24|695.61|690.41|695.77|690.57|693.26|688.06|355
1667154000000|2022-10-30 18:20:00|695.66|690.46|698.67|693.47|699.05|693.85|695.52|690.32|454
1667154300000|2022-10-30 18:25:00|698.72|693.52|698.46|693.26|700.29|695.09|698.32|693.12|445
1667154600000|2022-10-30 18:30:00|698.47|693.27|698.63|693.43|698.66|693.46|697.11|691.91|416
1667154900000|2022-10-30 18:35:00|698.62|693.42|700.48|695.28|700.48|695.28|698.45|693.25|455
1667155200000|2022-10-30 18:40:00|700.49|695.29|699.65|694.45|700.73|695.53|699.29|694.09|424
1667155500000|2022-10-30 18:45:00|699.67|694.47|699.31|694.11|700.04|694.84|699.02|693.82|338
1667155800000|2022-10-30 18:50:00|699.3|694.1|699.06|693.86|699.59|694.39|699.03|693.83|310
1667156100000|2022-10-30 18:55:00|699.04|693.84|698.7|693.5|699.08|693.88|697.74|692.54|234
1667156400000|2022-10-30 19:00:00|698.69|693.49|698.12|692.92|699.62|694.42|697.53|692.33|369
1667156700000|2022-10-30 19:05:00|698.13|692.93|699.71|694.51|699.77|694.57|697.42|692.22|271
1667157000000|2022-10-30 19:10:00|699.7|694.5|697.99|692.79|699.71|694.51|697.99|692.79|206
1667157300000|2022-10-30 19:15:00|698.05|692.85|698.46|693.26|698.47|693.27|697.81|692.61|166
1667157600000|2022-10-30 19:20:00|698.45|693.25|697.53|692.33|698.76|693.56|697.17|691.97|289
1667157900000|2022-10-30 19:25:00|697.52|692.32|700.08|694.88|700.1|694.9|697.52|692.32|263
1667158200000|2022-10-30 19:30:00|700.16|694.96|699.13|693.93|700.36|695.16|699.07|693.87|263
1667158500000|2022-10-30 19:35:00|699.12|693.92|699.68|694.48|700.36|695.16|699.12|693.92|364
1667158800000|2022-10-30 19:40:00|699.8|694.6|699.68|694.48|700.22|695.02|698.98|693.78|329
1667159100000|2022-10-30 19:45:00|699.67|694.47|698.62|693.42|700.27|695.07|698.03|692.83|305
1667159400000|2022-10-30 19:50:00|698.6|693.4|698.14|692.94|698.6|693.4|697.13|691.93|426
1667159700000|2022-10-30 19:55:00|698.12|692.92|696.44|691.24|698.14|692.94|696.4|691.2|225
1667160000000|2022-10-30 20:00:00|696.46|691.26|697.47|692.27|698.31|693.11|696.45|691.25|347
1667160300000|2022-10-30 20:05:00|697.46|692.26|698.61|693.41|698.72|693.52|697.36|692.16|201
1667160600000|2022-10-30 20:10:00|698.6|693.4|697.91|692.71|698.68|693.48|696.8|691.6|238
1667160900000|2022-10-30 20:15:00|697.9|692.7|698.19|692.99|698.19|692.99|697.13|691.93|190
1667161200000|2022-10-30 20:20:00|698.36|693.16|699.65|694.45|700.12|694.92|698.2|693|233
1667161500000|2022-10-30 20:25:00|699.67|694.47|701.09|695.89|701.89|696.69|699.65|694.45|435
1667161800000|2022-10-30 20:30:00|701.08|695.88|700.34|693.64|701.08|695.88|699.36|693.53|427
1667162100000|2022-10-30 20:35:00|700.32|693.62|700.43|693.73|700.49|693.79|699.84|693.14|299
1667162400000|2022-10-30 20:40:00|700.44|693.74|699.21|692.51|700.44|693.74|699.08|692.38|362
1667162700000|2022-10-30 20:45:00|699.19|692.49|699.87|693.17|700|693.3|699.06|692.36|391
1667163000000|2022-10-30 20:50:00|699.88|693.18|700.97|694.27|701.18|694.48|699.79|693.09|326
1667163300000|2022-10-30 20:55:00|700.98|694.28|699.44|692.74|700.98|694.28|699.2|692.5|340
1667163600000|2022-10-30 21:00:00|699.43|692.73|701.39|694.69|702.45|695.75|699.35|692.65|398
1667163900000|2022-10-30 21:05:00|701.4|694.7|701.84|695.14|702.34|695.64|700.86|694.16|408
1667164200000|2022-10-30 21:10:00|701.85|695.15|702.07|695.37|702.6|695.9|701.83|695.13|325
1667164500000|2022-10-30 21:15:00|702.05|695.35|701.77|695.07|702.06|695.36|701.64|694.94|248
1667164800000|2022-10-30 21:20:00|701.78|695.08|702.71|696.01|702.72|696.02|701.37|694.67|291
1667165100000|2022-10-30 21:25:00|702.7|696|702.88|696.18|703.18|696.48|702.7|696|155
1667165400000|2022-10-30 21:30:00|702.84|696.14|701.33|694.63|702.88|696.18|701.07|694.37|118
1667165700000|2022-10-30 21:35:00|701.32|694.62|701.07|694.37|701.32|694.62|700.91|694.21|186
1667166000000|2022-10-30 21:40:00|701.08|694.38|699|692.3|701.09|694.39|698.92|692.22|185
1667166300000|2022-10-30 21:45:00|699.01|692.31|699.29|692.59|699.35|692.65|698.93|692.23|129
1667166600000|2022-10-30 21:50:00|699.3|692.6|698.39|691.69|700.43|693.73|698.13|691.43|315
1667166900000|2022-10-30 21:55:00|698.38|691.68|700.39|693.69|700.5|693.8|698.38|691.68|279
1667167200000|2022-10-30 22:00:00|700.44|693.74|696.33|689.63|701.14|694.44|696.1|689.4|716
1667167500000|2022-10-30 22:05:00|696.32|689.62|693.58|688.38|696.34|689.64|693.07|686.37|581
1667167800000|2022-10-30 22:10:00|693.59|688.39|691.62|686.42|694.43|689.23|690.35|685.15|669
1667168100000|2022-10-30 22:15:00|691.78|686.58|689.14|683.94|692.73|687.53|687.2|682|828
1667168400000|2022-10-30 22:20:00|689.12|683.92|684.22|679.02|690.02|684.82|684.13|678.93|813
1667168700000|2022-10-30 22:25:00|684.23|679.03|684.07|678.87|684.68|679.48|681.39|676.19|674
1667169000000|2022-10-30 22:30:00|684.08|678.88|690.27|685.07|690.51|685.31|683.5|678.3|838
1667169300000|2022-10-30 22:35:00|690.19|684.99|690.22|685.02|690.32|685.12|688.26|683.06|741
1667169600000|2022-10-30 22:40:00|690.26|685.06|689.32|684.12|690.31|685.11|689.04|683.84|561
1667169900000|2022-10-30 22:45:00|689.3|684.1|690.97|685.77|691.46|686.26|689.02|683.82|634
1667170200000|2022-10-30 22:50:00|690.92|685.72|691.42|686.22|691.44|686.24|689.86|684.66|530
1667170500000|2022-10-30 22:55:00|691.44|686.24|694.8|689.6|694.88|689.68|691.2|686|658
1667170800000|2022-10-30 23:00:00|694.81|689.61|693.21|688.01|695.3|690.1|692.61|687.41|709
1667171100000|2022-10-30 23:05:00|693.16|687.96|693.97|688.77|694.99|689.79|692.85|687.65|661
1667171400000|2022-10-30 23:10:00|693.94|688.74|693.9|688.7|694.44|689.24|692.26|687.06|570
1667171700000|2022-10-30 23:15:00|694|688.8|693.91|688.71|694.18|688.98|692.04|686.84|564
1667172000000|2022-10-30 23:20:00|693.92|688.72|695.11|689.91|695.15|689.95|692.62|687.42|534
1667172300000|2022-10-30 23:25:00|694.97|689.77|695.1|689.9|696.22|691.02|694.32|689.12|611
1667172600000|2022-10-30 23:30:00|695.11|689.91|695.06|689.86|695.21|690.01|693.39|688.19|636
1667172900000|2022-10-30 23:35:00|695|689.8|694.97|689.77|696.27|691.07|694.34|689.14|611
1667173200000|2022-10-30 23:40:00|695|689.8|692.17|686.97|695.04|689.84|689.83|684.63|646
1667173500000|2022-10-30 23:45:00|692.19|686.99|692.54|687.34|693.02|687.82|690.7|685.5|626
1667173800000|2022-10-30 23:50:00|692.58|687.38|693.05|687.85|693.52|688.32|692.23|687.03|559
1667174100000|2022-10-30 23:55:00|693.08|687.88|692.39|687.19|693.43|688.23|691.87|686.67|459
1667174400000|2022-10-31 00:00:00|692.35|687.15|691.43|686.23|692.83|687.63|689.88|684.68|733
1667174700000|2022-10-31 00:05:00|691.45|686.25|694.08|688.88|694.55|689.35|691.28|686.08|807
1667175000000|2022-10-31 00:10:00|694.05|688.85|694.5|689.3|695.75|690.55|693.35|688.15|763
1667175300000|2022-10-31 00:15:00|694.49|689.29|693.99|688.79|696.58|691.38|693.84|688.64|727
1667175600000|2022-10-31 00:20:00|693.96|688.76|691.54|686.34|694.14|688.94|690.34|685.14|819
1667175900000|2022-10-31 00:25:00|691.55|686.35|690.08|684.88|692.27|687.07|690.04|684.84|625
1667176200000|2022-10-31 00:30:00|690.09|684.89|685.47|680.27|690.5|685.3|684.03|678.83|820
1667176500000|2022-10-31 00:35:00|685.48|680.28|684.24|679.04|688.07|682.87|683.98|678.78|864
1667176800000|2022-10-31 00:40:00|684.27|679.07|684.24|679.04|685.73|680.53|682.06|676.86|833
1667177100000|2022-10-31 00:45:00|684.29|679.09|683.36|678.16|684.85|679.65|682.35|677.15|759
1667177400000|2022-10-31 00:50:00|683.38|678.18|682.63|677.43|683.71|678.51|681.99|676.79|662
1667177700000|2022-10-31 00:55:00|682.77|677.57|683.45|678.25|684.82|679.62|682.75|677.55|688
1667178000000|2022-10-31 01:00:00|683.53|678.33|683.19|677.99|684.91|679.71|683.16|677.96|725
1667178300000|2022-10-31 01:05:00|683.21|678.01|684.12|678.92|684.18|678.98|682.74|677.54|504
1667178600000|2022-10-31 01:10:00|684.1|678.9|682.36|677.16|684.28|679.08|682.18|676.98|579
1667178900000|2022-10-31 01:15:00|682.35|677.15|683.48|678.28|684.65|679.45|682.17|676.97|609
1667179200000|2022-10-31 01:20:00|683.46|678.26|684.33|679.13|685.2|680|682.04|676.84|715
1667179500000|2022-10-31 01:25:00|684.22|679.02|683.8|678.6|684.71|679.51|682.96|677.76|625
1667179800000|2022-10-31 01:30:00|683.55|678.35|682.55|677.35|684.57|679.37|682.39|677.19|647
1667180100000|2022-10-31 01:35:00|682.51|677.31|681.73|676.53|683.29|678.09|681.73|676.53|568
1667180400000|2022-10-31 01:40:00|681.74|676.54|677.41|672.21|682.22|677.02|676.75|671.55|779
1667180700000|2022-10-31 01:45:00|677.4|672.2|679.26|674.06|682.08|676.88|677.02|671.82|917
1667181000000|2022-10-31 01:50:00|679.25|674.05|679.83|674.63|680.09|674.89|678.35|673.15|668
1667181300000|2022-10-31 01:55:00|679.86|674.66|679.8|674.6|680.43|675.23|678.89|673.69|663
1667181600000|2022-10-31 02:00:00|679.79|674.59|679.98|674.78|683.02|677.82|679.39|674.19|731
1667181900000|2022-10-31 02:05:00|679.89|674.69|676.21|671.01|679.89|674.69|676.17|670.97|772
1667182200000|2022-10-31 02:10:00|676.27|671.07|675.18|669.98|676.51|671.31|674.6|669.4|747
1667182500000|2022-10-31 02:15:00|675.2|670|676.06|670.86|677.74|672.54|675.11|669.91|687
1667182800000|2022-10-31 02:20:00|676.07|670.87|673.14|667.94|676.61|671.41|673.02|667.82|792
1667183100000|2022-10-31 02:25:00|673.12|667.92|675.99|670.79|676.31|671.11|672.84|667.64|721
1667183400000|2022-10-31 02:30:00|676.06|670.86|678.32|673.12|678.56|673.36|675.23|670.03|657
1667183700000|2022-10-31 02:35:00|678.37|673.17|678.03|672.83|678.58|673.38|677.79|672.59|530
1667184000000|2022-10-31 02:40:00|678.08|672.88|679.99|674.79|680.37|675.17|678.03|672.83|578
1667184300000|2022-10-31 02:45:00|680.02|674.82|680.37|675.17|680.48|675.28|679.32|674.12|574
1667184600000|2022-10-31 02:50:00|680.35|675.15|680.41|675.21|680.52|675.32|679.77|674.57|596
1667184900000|2022-10-31 02:55:00|680.39|675.19|680.21|675.01|680.6|675.4|679.44|674.24|487
1667185200000|2022-10-31 03:00:00|680.24|675.04|681.51|676.31|681.54|676.34|680.22|675.02|527
1667185500000|2022-10-31 03:05:00|681.49|676.29|682.86|677.66|683.13|677.93|681.23|676.03|594
1667185800000|2022-10-31 03:10:00|682.84|677.64|684.09|678.89|684.33|679.13|682.75|677.55|614
1667186100000|2022-10-31 03:15:00|684.12|678.92|684.87|679.67|685.36|680.16|682.99|677.79|526
1667186400000|2022-10-31 03:20:00|684.9|679.7|685.33|680.13|685.45|680.25|684.77|679.57|435
1667186700000|2022-10-31 03:25:00|685.3|680.1|684.96|679.76|686.08|680.88|684.82|679.62|517
1667187000000|2022-10-31 03:30:00|684.97|679.77|686.27|681.07|686.48|681.28|683.64|678.44|603
1667187300000|2022-10-31 03:35:00|686.31|681.11|687.6|682.4|687.66|682.46|685.19|679.99|625
1667187600000|2022-10-31 03:40:00|687.58|682.38|687.34|682.14|688.04|682.84|686.93|681.73|554
1667187900000|2022-10-31 03:45:00|687.35|682.15|689.01|683.81|689.34|684.14|687.21|682.01|560
1667188200000|2022-10-31 03:50:00|689.06|683.86|688.89|683.69|689.86|684.66|688.3|683.1|580
1667188500000|2022-10-31 03:55:00|688.94|683.74|689.23|684.03|689.45|684.25|688.47|683.27|484
1667188800000|2022-10-31 04:00:00|689.25|684.05|691.07|685.87|691.14|685.94|689.12|683.92|584
1667189100000|2022-10-31 04:05:00|691.03|685.83|691.31|686.11|691.58|686.38|690.4|685.2|578
1667189400000|2022-10-31 04:10:00|691.34|686.14|691.06|685.86|691.37|686.17|690.23|685.03|565
1667189700000|2022-10-31 04:15:00|691.16|685.96|689.81|684.61|691.31|686.11|689.41|684.21|632
1667190000000|2022-10-31 04:20:00|689.86|684.66|689.16|683.96|689.88|684.68|688.76|683.56|507
1667190300000|2022-10-31 04:25:00|689.17|683.97|688.29|683.09|690|684.8|688.1|682.9|559
1667190600000|2022-10-31 04:30:00|688.2|683|690.1|684.9|690.11|684.91|687.81|682.61|434
1667190900000|2022-10-31 04:35:00|690.09|684.89|692.19|686.99|692.5|687.3|689.9|684.7|387
1667191200000|2022-10-31 04:40:00|692.18|686.98|690.31|685.11|692.18|686.98|690.24|685.04|436
1667191500000|2022-10-31 04:45:00|690.36|685.16|690.81|685.61|692.05|686.85|689.75|684.55|521
1667191800000|2022-10-31 04:50:00|690.84|685.64|691.2|686|692.19|686.99|690.21|685.01|606
1667192100000|2022-10-31 04:55:00|691.27|686.07|691.16|685.96|691.54|686.34|690.38|685.18|430
1667192400000|2022-10-31 05:00:00|691.13|685.93|691.24|686.04|691.73|686.53|690.29|685.09|555
1667192700000|2022-10-31 05:05:00|691.27|686.07|693.27|688.07|693.31|688.11|690.96|685.76|483
1667193000000|2022-10-31 05:10:00|693.2|688|693.55|688.35|694.16|688.96|692.55|687.35|484
1667193300000|2022-10-31 05:15:00|693.53|688.33|693.27|688.07|693.81|688.61|693.06|687.86|460
1667193600000|2022-10-31 05:20:00|693.35|688.15|691.27|686.07|693.35|688.15|691.14|685.94|562
1667193900000|2022-10-31 05:25:00|691.28|686.08|693.16|687.96|693.49|688.29|691.27|686.07|413
1667194200000|2022-10-31 05:30:00|693.18|687.98|694.14|688.94|694.17|688.97|692.2|687|357
1667194500000|2022-10-31 05:35:00|694.15|688.95|693.36|688.16|694.45|689.25|693.18|687.98|320
1667194800000|2022-10-31 05:40:00|693.34|688.14|692.21|687.01|693.46|688.26|692.07|686.87|506
1667195100000|2022-10-31 05:45:00|692.25|687.05|690.48|685.28|692.26|687.06|690.3|685.1|628
1667195400000|2022-10-31 05:50:00|690.52|685.32|692.25|687.05|692.76|687.56|690.36|685.16|489
1667195700000|2022-10-31 05:55:00|692.17|686.97|692.46|687.26|692.66|687.46|691.32|686.12|482
1667196000000|2022-10-31 06:00:00|692.45|687.25|690.08|684.88|692.58|687.38|690.03|684.83|541
1667196300000|2022-10-31 06:05:00|690.1|684.9|688.25|683.05|690.54|685.34|687.88|682.68|650
1667196600000|2022-10-31 06:10:00|688.18|682.98|688.41|683.21|688.41|683.21|686.19|680.99|680
1667196900000|2022-10-31 06:15:00|688.34|683.14|686.9|681.7|688.58|683.38|686.2|681|611
1667197200000|2022-10-31 06:20:00|686.93|681.73|687.7|682.5|687.7|682.5|685.3|680.1|635
1667197500000|2022-10-31 06:25:00|687.66|682.46|685.95|680.75|687.79|682.59|685.91|680.71|525
1667197800000|2022-10-31 06:30:00|685.94|680.74|685.29|680.09|686.07|680.87|683.68|678.48|598
1667198100000|2022-10-31 06:35:00|685.3|680.1|686.17|680.97|687.69|682.49|685.06|679.86|607
1667198400000|2022-10-31 06:40:00|686.18|680.98|688.59|683.39|688.84|683.64|686.18|680.98|487
1667198700000|2022-10-31 06:45:00|688.57|683.37|688.93|683.73|689.69|684.49|688.17|682.97|505
1667199000000|2022-10-31 06:50:00|688.86|683.66|690.3|685.1|690.46|685.26|688.72|683.52|484
1667199300000|2022-10-31 06:55:00|690.31|685.11|693.61|688.41|694.94|689.74|690.24|685.04|636
1667199600000|2022-10-31 07:00:00|693.58|688.38|690.09|684.89|694.41|689.21|689.07|683.87|650
1667199900000|2022-10-31 07:05:00|690.04|684.84|689.93|684.73|690.26|685.06|689.17|683.97|420
1667200200000|2022-10-31 07:10:00|689.78|684.58|688.15|682.95|689.94|684.74|687.91|682.71|492
1667200500000|2022-10-31 07:15:00|688.18|682.98|688.16|682.96|688.49|683.29|686.02|680.82|487
1667200800000|2022-10-31 07:20:00|688.19|682.99|687.24|682.04|688.7|683.5|687.12|681.92|486
1667201100000|2022-10-31 07:25:00|687.25|682.05|688.32|683.12|688.67|683.47|687.11|681.91|516
1667201400000|2022-10-31 07:30:00|688.3|683.1|690.41|685.21|690.47|685.27|688.09|682.89|495
1667201700000|2022-10-31 07:35:00|690.43|685.23|689.54|684.34|691.14|685.94|689.18|683.98|449
1667202000000|2022-10-31 07:40:00|689.51|684.31|690.53|685.33|690.83|685.63|689.35|684.15|442
1667202300000|2022-10-31 07:45:00|690.54|685.34|689.59|684.39|690.6|685.4|689.31|684.11|500
1667202600000|2022-10-31 07:50:00|689.62|684.42|691.11|685.91|691.14|685.94|689.5|684.3|497
1667202900000|2022-10-31 07:55:00|691.1|685.9|693.6|688.4|693.8|688.6|690.97|685.77|556
1667203200000|2022-10-31 08:00:00|693.55|688.35|687.48|682.28|693.75|688.55|687.42|682.22|737
1667203500000|2022-10-31 08:05:00|687.51|682.31|685.75|680.55|687.55|682.35|683.41|678.21|858
1667203800000|2022-10-31 08:10:00|686.07|680.87|684.32|679.12|687.51|682.31|684.3|679.1|702
1667204100000|2022-10-31 08:15:00|684.34|679.14|685.53|680.33|686|680.8|683.79|678.59|617
1667204400000|2022-10-31 08:20:00|685.52|680.32|686.93|681.73|687.02|681.82|685.38|680.18|571
1667204700000|2022-10-31 08:25:00|686.92|681.72|687.15|681.95|689.29|684.09|686.17|680.97|614
1667205000000|2022-10-31 08:30:00|687.13|681.93|685.07|679.87|687.24|682.04|684.73|679.53|646
1667205300000|2022-10-31 08:35:00|685.08|679.88|686.77|681.57|686.86|681.66|684.37|679.17|601
1667205600000|2022-10-31 08:40:00|686.76|681.56|687.07|681.87|687.21|682.01|685.9|680.7|507
1667205900000|2022-10-31 08:45:00|687.06|681.86|687.09|681.89|687.92|682.72|685.21|680.01|606
1667206200000|2022-10-31 08:50:00|687.1|681.9|686.28|681.08|687.91|682.71|685.31|680.11|540
1667206500000|2022-10-31 08:55:00|686.27|681.07|685.53|680.33|687.47|682.27|685.51|680.31|558
1667206800000|2022-10-31 09:00:00|685.51|680.31|685.13|679.93|687.15|681.95|685.04|679.84|600
1667207100000|2022-10-31 09:05:00|685.12|679.92|685.88|680.68|686.1|680.9|684.09|678.89|555
1667207400000|2022-10-31 09:10:00|685.97|680.77|687.37|682.17|687.39|682.19|684.77|679.57|547
1667207700000|2022-10-31 09:15:00|687.35|682.15|690.24|685.04|690.27|685.07|686.81|681.61|610
1667208000000|2022-10-31 09:20:00|690.25|685.05|690.26|685.06|691.59|686.39|689.25|684.05|492
1667208300000|2022-10-31 09:25:00|690.25|685.05|691.19|685.99|691.45|686.25|689.38|684.18|521
1667208600000|2022-10-31 09:30:00|691.18|685.98|693.35|688.15|695.14|689.94|690.72|685.52|883
1667208900000|2022-10-31 09:35:00|693.3|688.1|695.6|690.4|696.04|690.84|693.09|687.89|850
1667209200000|2022-10-31 09:40:00|695.66|690.46|698.72|693.52|699.56|694.36|695.44|690.24|935
1667209500000|2022-10-31 09:45:00|698.79|693.59|703.54|698.34|703.57|698.37|698.64|693.44|983
1667209800000|2022-10-31 09:50:00|703.6|698.4|705.3|700.1|705.57|700.37|701.6|696.4|966
1667210100000|2022-10-31 09:55:00|705.31|700.11|707.49|702.29|708.26|703.06|704.82|699.62|905
1667210400000|2022-10-31 10:00:00|707.41|702.21|709.05|703.85|709.24|704.04|704.93|699.73|1013
1667210700000|2022-10-31 10:05:00|709.11|703.91|709.51|704.31|712.57|707.37|706.44|701.24|920
1667211000000|2022-10-31 10:10:00|709.56|704.36|706.98|701.78|711.36|706.16|706.22|701.02|992
1667211300000|2022-10-31 10:15:00|706.88|701.68|705.93|700.73|710.21|705.01|705.4|700.2|836
1667211600000|2022-10-31 10:20:00|705.9|700.7|706.05|700.85|706.75|701.55|703.3|698.1|902
1667211900000|2022-10-31 10:25:00|706.09|700.89|705.27|700.07|707.11|701.91|704.57|699.37|815
1667212200000|2022-10-31 10:30:00|705.23|700.03|705.3|700.1|706.23|701.03|704.14|698.94|737
1667212500000|2022-10-31 10:35:00|705.33|700.13|705.1|699.9|707.33|702.13|704.47|699.27|679
1667212800000|2022-10-31 10:40:00|705.15|699.95|703.58|698.38|705.51|700.31|703.3|698.1|624
1667213100000|2022-10-31 10:45:00|703.54|698.34|702.4|697.2|704.38|699.18|702.32|697.12|744
1667213400000|2022-10-31 10:50:00|702.41|697.21|703.05|697.85|703.58|698.38|702|696.8|692
1667213700000|2022-10-31 10:55:00|703.07|697.87|707.26|702.06|707.59|702.39|703.01|697.81|630
1667214000000|2022-10-31 11:00:00|707.29|702.09|706.79|701.59|708.29|703.09|706.66|701.46|813
1667214300000|2022-10-31 11:05:00|706.69|701.49|711.26|706.06|712.35|707.15|706.66|701.46|813
1667214600000|2022-10-31 11:10:00|711.31|706.11|712.02|706.82|712.55|707.35|710.81|705.61|719
1667214900000|2022-10-31 11:15:00|712.06|706.86|711.41|706.21|713.24|708.04|711.14|705.94|664
1667215200000|2022-10-31 11:20:00|711.4|706.2|709.22|704.02|711.54|706.34|707.87|702.67|745
1667215500000|2022-10-31 11:25:00|709.19|703.99|708.24|703.04|709.61|704.41|707.33|702.13|714
1667215800000|2022-10-31 11:30:00|708.28|703.08|709.03|703.83|709.15|703.95|707.35|702.15|739
1667216100000|2022-10-31 11:35:00|709.04|703.84|709.79|704.59|710.76|705.56|709.03|703.83|623
1667216400000|2022-10-31 11:40:00|709.8|704.6|711.52|706.32|711.76|706.56|709.22|704.02|650
1667216700000|2022-10-31 11:45:00|711.51|706.31|710.59|705.39|712.45|707.25|710.56|705.36|713
1667217000000|2022-10-31 11:50:00|710.58|705.38|709.26|704.06|710.64|705.44|707.91|702.71|719
1667217300000|2022-10-31 11:55:00|709.27|704.07|711.18|705.98|711.45|706.25|708.85|703.65|702
1667217600000|2022-10-31 12:00:00|711.32|706.12|708.16|702.96|711.49|706.29|708.04|702.84|793
1667217900000|2022-10-31 12:05:00|708.14|702.94|708.88|703.68|709.09|703.89|706.88|701.68|792
1667218200000|2022-10-31 12:10:00|708.87|703.67|707.15|701.95|709.98|704.78|707.1|701.9|840
1667218500000|2022-10-31 12:15:00|707.12|701.92|707.82|702.62|709.11|703.91|706.46|701.26|866
1667218800000|2022-10-31 12:20:00|707.81|702.61|709.1|703.9|709.2|704|707.51|702.31|723
1667219100000|2022-10-31 12:25:00|709.08|703.88|709.39|704.19|709.89|704.69|708.66|703.46|601
1667219400000|2022-10-31 12:30:00|709.35|704.15|713.45|708.25|714.36|709.16|708.95|703.75|828
1667219700000|2022-10-31 12:35:00|713.69|708.49|710.34|705.14|713.69|708.49|709.19|703.99|777
1667220000000|2022-10-31 12:40:00|710.33|705.13|711.1|705.9|711.24|706.04|708.16|702.96|745
1667220300000|2022-10-31 12:45:00|711.09|705.89|708.06|702.86|711.2|706|707.91|702.71|693
1667220600000|2022-10-31 12:50:00|708.05|702.85|706.92|701.72|709.07|703.87|706.92|701.72|771
1667220900000|2022-10-31 12:55:00|706.96|701.76|706.9|701.7|707.57|702.37|706.17|700.97|738
1667221200000|2022-10-31 13:00:00|706.91|701.71|711.43|706.23|711.52|706.32|706.18|700.98|710
1667221500000|2022-10-31 13:05:00|711.37|706.17|713.41|708.21|713.56|708.36|710.12|704.92|650
1667221800000|2022-10-31 13:10:00|713.38|708.18|712.47|707.27|715.35|710.15|712.18|706.98|731
1667222100000|2022-10-31 13:15:00|712.49|707.29|711.52|706.32|713.03|707.83|710.27|705.07|681
1667222400000|2022-10-31 13:20:00|711.51|706.31|711.4|706.2|712.35|707.15|710.46|705.26|624
1667222700000|2022-10-31 13:25:00|711.39|706.19|708.09|702.89|712.96|707.76|707.84|702.64|754
1667223000000|2022-10-31 13:30:00|708.12|702.92|707.84|702.64|711.07|705.87|704.94|699.74|1053
1667223300000|2022-10-31 13:35:00|707.72|702.52|707|701.8|709.52|704.32|705.98|700.78|1052
1667223600000|2022-10-31 13:40:00|706.99|701.79|707.69|702.49|708.07|702.87|705.17|699.97|1014
1667223900000|2022-10-31 13:45:00|707.84|702.64|704.32|699.12|708.9|703.7|703.65|698.45|1031
1667224200000|2022-10-31 13:50:00|704.23|699.03|699.82|694.62|704.54|699.34|699.77|694.57|1019
1667224500000|2022-10-31 13:55:00|699.84|694.64|685.93|680.73|700.21|695.01|685.73|680.53|1079
1667224800000|2022-10-31 14:00:00|685.98|680.78|689.88|684.68|692.12|686.92|684.2|679|1060
1667225100000|2022-10-31 14:05:00|689.82|684.62|686.48|681.28|689.82|684.62|686.07|680.87|1075
1667225400000|2022-10-31 14:10:00|686.41|681.21|687.21|682.01|689|683.8|685.61|680.41|1047
1667225700000|2022-10-31 14:15:00|687.16|681.96|694.28|689.08|694.49|689.29|686.92|681.72|1052
1667226000000|2022-10-31 14:20:00|694.39|689.19|689.06|683.86|694.57|689.37|689.04|683.84|894
1667226300000|2022-10-31 14:25:00|689.12|683.92|689|683.8|690.12|684.92|687.42|682.22|893
1667226600000|2022-10-31 14:30:00|688.98|683.78|685.22|680.02|690.48|685.28|685.18|679.98|992
1667226900000|2022-10-31 14:35:00|685.24|680.04|684.57|679.37|686.39|681.19|682.4|677.2|1041
1667227200000|2022-10-31 14:40:00|684.42|679.22|691.4|686.2|691.4|686.2|684.3|679.1|1019
1667227500000|2022-10-31 14:45:00|691.39|686.19|688.11|682.91|692.01|686.81|687.62|682.42|946
1667227800000|2022-10-31 14:50:00|688.1|682.9|688.35|683.15|688.68|683.48|686.27|681.07|902
1667228100000|2022-10-31 14:55:00|688.28|683.08|687.98|682.78|688.51|683.31|686.37|681.17|871
1667228400000|2022-10-31 15:00:00|688.01|682.81|688.5|683.3|688.55|683.35|686.86|681.66|890
1667228700000|2022-10-31 15:05:00|688.55|683.35|689.36|684.16|689.4|684.2|685.94|680.74|894
1667229000000|2022-10-31 15:10:00|689.37|684.17|689.97|684.77|690.96|685.76|688.46|683.26|792
1667229300000|2022-10-31 15:15:00|689.78|684.58|689.85|684.65|690.37|685.17|689.12|683.92|715
1667229600000|2022-10-31 15:20:00|689.84|684.64|690.92|685.72|691.18|685.98|688.24|683.04|770
1667229900000|2022-10-31 15:25:00|690.91|685.71|692.88|687.68|692.97|687.77|690.88|685.68|772
1667230200000|2022-10-31 15:30:00|692.8|687.6|691|685.8|692.95|687.75|690.93|685.73|778
1667230500000|2022-10-31 15:35:00|690.99|685.79|688.98|683.78|691.47|686.27|688.9|683.7|784
1667230800000|2022-10-31 15:40:00|688.97|683.77|690.06|684.86|690.08|684.88|688.06|682.86|754
1667231100000|2022-10-31 15:45:00|690.05|684.85|690|684.8|691.09|685.89|689.39|684.19|746
1667231400000|2022-10-31 15:50:00|690.07|684.87|695.58|690.38|695.59|690.39|689.74|684.54|895
1667231700000|2022-10-31 15:55:00|695.79|690.59|693.08|687.88|695.79|690.59|691.1|685.9|842
1667232000000|2022-10-31 16:00:00|693.05|687.85|693.3|688.1|694.06|688.86|691.82|686.62|868
1667232300000|2022-10-31 16:05:00|693.29|688.09|691.1|685.9|695.86|690.66|690.91|685.71|959
1667232600000|2022-10-31 16:10:00|691.11|685.91|693.21|688.01|694.09|688.89|690.55|685.35|916
1667232900000|2022-10-31 16:15:00|693.29|688.09|698.66|693.46|699.04|693.84|693.2|688|975
1667233200000|2022-10-31 16:20:00|698.68|693.48|699.22|694.02|701.42|696.22|698.46|693.26|860
1667233500000|2022-10-31 16:25:00|699.31|694.11|695.15|689.95|699.34|694.14|695.15|689.95|922
1667233800000|2022-10-31 16:30:00|695.16|689.96|692.06|686.86|695.91|690.71|691.56|686.36|973
1667234100000|2022-10-31 16:35:00|692.09|686.89|692.13|686.93|694.07|688.87|691.73|686.53|802
1667234400000|2022-10-31 16:40:00|692.1|686.9|689.07|683.87|692.41|687.21|688.24|683.04|892
1667234700000|2022-10-31 16:45:00|689.02|683.82|692.32|687.12|692.61|687.41|688.24|683.04|843
1667235000000|2022-10-31 16:50:00|692.38|687.18|691.96|686.76|692.61|687.41|690.64|685.44|750
1667235300000|2022-10-31 16:55:00|691.94|686.74|692.07|686.87|693.1|687.9|691.06|685.86|661
1667235600000|2022-10-31 17:00:00|692.06|686.86|692.03|686.83|694.53|689.33|691.07|685.87|736
1667235900000|2022-10-31 17:05:00|692.01|686.81|692.07|686.87|692.66|687.46|690.2|685|774
1667236200000|2022-10-31 17:10:00|692.09|686.89|691.99|686.79|692.12|686.92|690.93|685.73|664
1667236500000|2022-10-31 17:15:00|692.01|686.81|695.15|689.95|695.45|690.25|691.21|686.01|846
1667236800000|2022-10-31 17:20:00|695.22|690.02|694.5|689.3|695.96|690.76|694.23|689.03|683
1667237100000|2022-10-31 17:25:00|694.48|689.28|695.25|690.05|695.48|690.28|693.06|687.86|616
1667237400000|2022-10-31 17:30:00|695.27|690.07|694.98|689.78|695.32|690.12|693.85|688.65|652
1667237700000|2022-10-31 17:35:00|695.02|689.82|693.61|688.41|695.71|690.51|693.49|688.29|599
1667238000000|2022-10-31 17:40:00|693.63|688.43|692.4|687.2|693.67|688.47|691.7|686.5|608
1667238300000|2022-10-31 17:45:00|692.34|687.14|690.43|685.23|692.44|687.24|689.6|684.4|648
1667238600000|2022-10-31 17:50:00|690.45|685.25|690.14|684.94|691.65|686.45|689.23|684.03|706
1667238900000|2022-10-31 17:55:00|690.13|684.93|690.82|685.62|691.34|686.14|689.63|684.43|644
1667239200000|2022-10-31 18:00:00|690.77|685.57|693.2|688|693.34|688.14|690.77|685.57|634
1667239500000|2022-10-31 18:05:00|693.19|687.99|692.07|686.87|693.57|688.37|691.86|686.66|701
1667239800000|2022-10-31 18:10:00|692.13|686.93|693.87|688.67|694.13|688.93|691.84|686.64|644
1667240100000|2022-10-31 18:15:00|693.95|688.75|694.03|688.83|694.34|689.14|692.82|687.62|634
1667240400000|2022-10-31 18:20:00|694|688.8|692.68|687.48|695.07|689.87|692.67|687.47|702
1667240700000|2022-10-31 18:25:00|692.67|687.47|691.93|686.73|694.72|689.52|691.77|686.57|648
1667241000000|2022-10-31 18:30:00|691.81|686.61|693.04|687.84|695.79|690.59|691.51|686.31|685
1667241300000|2022-10-31 18:35:00|693.02|687.82|696.63|691.43|696.85|691.65|692.76|687.56|786
1667241600000|2022-10-31 18:40:00|696.67|691.47|697.55|692.35|698.27|693.07|696.3|691.1|661
1667241900000|2022-10-31 18:45:00|697.53|692.33|697.12|691.92|698.53|693.33|695.94|690.74|615
1667242200000|2022-10-31 18:50:00|697.15|691.95|700.19|694.99|700.47|695.27|696.89|691.69|754
1667242500000|2022-10-31 18:55:00|700.18|694.98|700.22|695.02|701.53|696.33|698.8|693.6|784
1667242800000|2022-10-31 19:00:00|700.2|695|694.85|689.65|700.43|695.23|694.65|689.45|832
1667243100000|2022-10-31 19:05:00|694.88|689.68|692.78|687.58|696.18|690.98|692.65|687.45|752
1667243400000|2022-10-31 19:10:00|692.83|687.63|691.96|686.76|694.17|688.97|691.88|686.68|806
1667243700000|2022-10-31 19:15:00|691.93|686.73|691.46|686.26|692.49|687.29|690.91|685.71|689
1667244000000|2022-10-31 19:20:00|691.44|686.24|691|685.8|692.64|687.44|690.54|685.34|644
1667244300000|2022-10-31 19:25:00|690.76|685.56|690.6|685.4|691.38|686.18|689.74|684.54|517
1667244600000|2022-10-31 19:30:00|690.63|685.43|693.77|688.57|694.23|689.03|690.49|685.29|617
1667244900000|2022-10-31 19:35:00|693.79|688.59|693.91|688.71|694.61|689.41|693.44|688.24|546
1667245200000|2022-10-31 19:40:00|693.96|688.76|695.02|689.82|695.17|689.97|693.85|688.65|438
1667245500000|2022-10-31 19:45:00|695.06|689.86|693.97|688.77|695.26|690.06|693.93|688.73|537
1667245800000|2022-10-31 19:50:00|693.96|688.76|692.79|687.59|694.5|689.3|692.02|686.82|764
1667246100000|2022-10-31 19:55:00|692.78|687.58|691.69|686.49|692.94|687.74|690.98|685.78|655
1667246400000|2022-10-31 20:00:00|691.7|686.5|691.24|686.04|693.6|688.4|690.78|685.58|833
1667246700000|2022-10-31 20:05:00|691.27|686.07|693.84|688.64|694.47|689.27|691.24|686.04|635
1667247000000|2022-10-31 20:10:00|693.86|688.66|693.22|688.02|693.93|688.73|692.21|687.01|534
1667247300000|2022-10-31 20:15:00|693.2|688|690.8|685.6|693.53|688.33|690.53|685.33|496
1667247600000|2022-10-31 20:20:00|690.78|685.58|692.52|687.32|692.6|687.4|690.51|685.31|461
1667247900000|2022-10-31 20:25:00|692.5|687.3|691.75|686.55|693.1|687.9|691.63|686.43|502
1667248200000|2022-10-31 20:30:00|691.74|686.54|693.82|688.62|693.92|688.72|691.19|685.99|396
1667248500000|2022-10-31 20:35:00|693.77|688.57|693.95|688.75|694.49|689.29|692.94|687.74|557
1667248800000|2022-10-31 20:40:00|693.92|688.72|694.69|689.49|695|689.8|693.67|688.47|491
1667249100000|2022-10-31 20:45:00|694.62|689.42|696.25|691.05|696.86|691.66|694.62|689.42|493
1667249400000|2022-10-31 20:50:00|696.26|691.06|694.44|689.24|696.34|691.14|694.29|689.09|459
1667249700000|2022-10-31 20:55:00|694.45|689.25|691.24|686.04|695.16|689.96|691.23|686.03|525
1667250000000|2022-10-31 21:00:00|691.27|686.07|693.05|687.85|693.49|688.29|691.18|685.98|368
1667250300000|2022-10-31 21:05:00|693.06|687.86|691.4|686.2|693.06|687.86|691.39|686.19|216
1667250600000|2022-10-31 21:10:00|691.39|686.19|689.18|683.98|691.39|686.19|688.97|683.77|307
1667250900000|2022-10-31 21:15:00|689.13|683.93|688.55|683.35|689.13|683.93|688.36|683.16|190
1667251200000|2022-10-31 21:20:00|688.52|683.32|688.12|682.92|688.69|683.49|687.36|682.16|352
1667251500000|2022-10-31 21:25:00|688.14|682.94|689.15|683.95|689.35|684.15|688.12|682.92|277
1667251800000|2022-10-31 21:30:00|689.14|683.94|689.92|684.72|689.94|684.74|689.13|683.93|266
1667252100000|2022-10-31 21:35:00|689.9|684.7|689.02|683.82|689.9|684.7|688.29|683.09|232
1667252400000|2022-10-31 21:40:00|689.01|683.81|689.01|683.81|689.03|683.83|688.13|682.93|272
1667252700000|2022-10-31 21:45:00|689|683.8|688.85|683.65|689.14|683.94|688.72|683.52|179
1667253000000|2022-10-31 21:50:00|688.84|683.64|688.14|682.94|688.87|683.67|687.65|682.45|232
1667253300000|2022-10-31 21:55:00|688.12|682.92|688.13|682.93|690.58|685.38|687.85|682.65|331
1667253600000|2022-10-31 22:00:00|688.12|682.92|687.47|682.27|690.98|685.78|686.8|681.6|771
1667253900000|2022-10-31 22:05:00|687.46|682.26|688.63|683.43|690.12|684.92|686.76|681.56|733
1667254200000|2022-10-31 22:10:00|688.65|683.45|692.15|686.95|692.46|687.26|687.57|682.37|664
1667254500000|2022-10-31 22:15:00|692.14|686.94|695.35|690.15|696.38|691.18|691.14|685.94|801
1667254800000|2022-10-31 22:20:00|695.36|690.16|698.34|693.14|698.73|693.53|695.09|689.89|768
1667255100000|2022-10-31 22:25:00|698.38|693.18|696.34|691.14|698.91|693.71|695.36|690.16|678
1667255400000|2022-10-31 22:30:00|696.35|691.15|694.64|689.44|697.07|691.87|694.49|689.29|566
1667255700000|2022-10-31 22:35:00|694.74|689.54|695.37|690.17|695.42|690.22|692.67|687.47|544
1667256000000|2022-10-31 22:40:00|695.36|690.16|695.26|690.06|696.04|690.84|694.09|688.89|472
1667256300000|2022-10-31 22:45:00|695.24|690.04|694.97|689.77|696.05|690.85|694.38|689.18|475
1667256600000|2022-10-31 22:50:00|695.04|689.84|696.96|691.76|697.5|692.3|694.84|689.64|460
1667256900000|2022-10-31 22:55:00|696.88|691.68|696.65|691.45|697.81|692.61|696.02|690.82|484
1667257200000|2022-10-31 23:00:00|696.57|691.37|695.44|690.24|697.43|692.23|695.06|689.86|559
1667257500000|2022-10-31 23:05:00|695.66|690.46|695.99|690.79|696.2|691|694.96|689.76|547
1667257800000|2022-10-31 23:10:00|695.98|690.78|695.16|689.96|696.69|691.49|694.32|689.12|523
1667258100000|2022-10-31 23:15:00|695.15|689.95|696.67|691.47|696.77|691.57|694.32|689.12|482
1667258400000|2022-10-31 23:20:00|696.69|691.49|694.72|689.52|696.77|691.57|694.25|689.05|498
1667258700000|2022-10-31 23:25:00|694.68|689.48|694.69|689.49|695.65|690.45|693.95|688.75|400
1667259000000|2022-10-31 23:30:00|694.72|689.52|696.28|691.08|696.44|691.24|694.23|689.03|536
1667259300000|2022-10-31 23:35:00|696.27|691.07|698.08|692.88|699.44|694.24|696.17|690.97|570
1667259600000|2022-10-31 23:40:00|698.02|692.82|698.36|693.16|699.59|694.39|697.13|691.93|519
1667259900000|2022-10-31 23:45:00|698.39|693.19|701.19|695.99|701.72|696.52|698.24|693.04|565
1667260200000|2022-10-31 23:50:00|701.27|696.07|701.29|696.09|702.14|696.94|699.58|694.38|578
1667260500000|2022-10-31 23:55:00|701.27|696.07|698.5|693.3|701.54|696.34|698.34|693.14|508
1667260800000|2022-11-01 00:00:00|698.49|693.29|701.98|696.78|702.27|697.07|697.69|692.49|823
1667261100000|2022-11-01 00:05:00|701.96|696.76|701.02|695.82|704.27|699.07|700.27|695.07|838
1667261400000|2022-11-01 00:10:00|701.04|695.84|703.05|697.85|706.13|700.93|700.76|695.56|765
1667261700000|2022-11-01 00:15:00|703.1|697.9|701.4|696.2|704.19|698.99|701.3|696.1|670
1667262000000|2022-11-01 00:20:00|701.32|696.12|699.01|693.81|702.19|696.99|698.91|693.71|628
1667262300000|2022-11-01 00:25:00|698.84|693.64|695.34|690.14|698.88|693.68|695.29|690.09|785
1667262600000|2022-11-01 00:30:00|695.38|690.18|693.77|688.57|696.38|691.18|693.33|688.13|726
1667262900000|2022-11-01 00:35:00|693.78|688.58|697.6|692.4|699.62|694.42|693.74|688.54|886
1667263200000|2022-11-01 00:40:00|697.62|692.42|700|694.8|703.17|697.97|696.87|691.67|796
1667263500000|2022-11-01 00:45:00|700.01|694.81|699.73|694.53|700.86|695.66|699.34|694.14|725
1667263800000|2022-11-01 00:50:00|699.69|694.49|697.67|692.47|699.76|694.56|696.95|691.75|657
1667264100000|2022-11-01 00:55:00|697.6|692.4|697.51|692.31|698.06|692.86|696.95|691.75|583
1667264400000|2022-11-01 01:00:00|697.54|692.34|697.23|692.03|698.17|692.97|696.25|691.05|523
1667264700000|2022-11-01 01:05:00|697.28|692.08|698.12|692.92|698.31|693.11|697.2|692|519
1667265000000|2022-11-01 01:10:00|698.1|692.9|698.82|693.62|699.37|694.17|697.78|692.58|482
1667265300000|2022-11-01 01:15:00|698.9|693.7|698.04|692.84|699.12|693.92|697.52|692.32|498
1667265600000|2022-11-01 01:20:00|698.07|692.87|700.29|695.09|701|695.8|697.96|692.76|677
1667265900000|2022-11-01 01:25:00|700.05|694.85|701.28|696.08|701.93|696.73|699.32|694.12|698
1667266200000|2022-11-01 01:30:00|701.32|696.12|702.61|697.41|702.61|697.41|700.29|695.09|760
1667266500000|2022-11-01 01:35:00|702.54|697.34|702.41|697.21|703.05|697.85|701.49|696.29|544
1667266800000|2022-11-01 01:40:00|702.43|697.23|700.17|694.97|702.5|697.3|700.12|694.92|512
1667267100000|2022-11-01 01:45:00|700.18|694.98|700.91|695.71|701.45|696.25|699.34|694.14|479
1667267400000|2022-11-01 01:50:00|700.96|695.76|703.32|698.12|703.62|698.42|700.26|695.06|581
1667267700000|2022-11-01 01:55:00|703.3|698.1|702.02|696.82|703.49|698.29|701.96|696.76|347
1667268000000|2022-11-01 02:00:00|702.04|696.84|702.92|697.72|704.75|699.55|701.2|696|650
1667268300000|2022-11-01 02:05:00|702.93|697.73|704.35|699.15|705.21|700.01|702.91|697.71|465
1667268600000|2022-11-01 02:10:00|704.34|699.14|703.2|698|704.38|699.18|702.7|697.5|506
1667268900000|2022-11-01 02:15:00|703.17|697.97|702.09|696.89|703.24|698.04|701.74|696.54|496
1667269200000|2022-11-01 02:20:00|702.11|696.91|702.1|696.9|702.37|697.17|701.76|696.56|496
1667269500000|2022-11-01 02:25:00|702.11|696.91|703.56|698.36|703.94|698.74|702.05|696.85|515
1667269800000|2022-11-01 02:30:00|703.66|698.46|705.56|700.36|705.65|700.45|702.94|697.74|607
1667270100000|2022-11-01 02:35:00|705.58|700.38|705.21|700.01|707.84|702.64|705.18|699.98|707
1667270400000|2022-11-01 02:40:00|705.18|699.98|705.34|700.14|705.72|700.52|704.73|699.53|496
1667270700000|2022-11-01 02:45:00|705.33|700.13|707.26|702.06|707.53|702.33|705.07|699.87|546
1667271000000|2022-11-01 02:50:00|707.27|702.07|705.89|700.69|707.59|702.39|705.83|700.63|663
1667271300000|2022-11-01 02:55:00|705.86|700.66|707.12|701.92|707.52|702.32|705.72|700.52|450
1667271600000|2022-11-01 03:00:00|706.96|701.76|708.03|702.83|709.3|704.1|706.92|701.72|620
1667271900000|2022-11-01 03:05:00|708|702.8|708.83|703.63|709.11|703.91|706.89|701.69|646
1667272200000|2022-11-01 03:10:00|708.84|703.64|704.74|699.54|709.14|703.94|704.61|699.41|672
1667272500000|2022-11-01 03:15:00|704.73|699.53|703.89|698.69|705.34|700.14|703.73|698.53|591
1667272800000|2022-11-01 03:20:00|703.94|698.74|703.67|698.47|704.07|698.87|703.02|697.82|523
1667273100000|2022-11-01 03:25:00|703.68|698.48|703.09|697.89|703.74|698.54|702.95|697.75|418
1667273400000|2022-11-01 03:30:00|703.08|697.88|702.73|697.53|703.72|698.52|702.64|697.44|406
1667273700000|2022-11-01 03:35:00|702.74|697.54|702.87|697.67|703.78|698.58|702.72|697.52|394
1667274000000|2022-11-01 03:40:00|702.85|697.65|702.79|697.59|703.64|698.44|702.65|697.45|309
1667274300000|2022-11-01 03:45:00|702.81|697.61|702.17|696.97|702.86|697.66|701.06|695.86|372
1667274600000|2022-11-01 03:50:00|702.18|696.98|702.17|696.97|702.8|697.6|701.67|696.47|407
1667274900000|2022-11-01 03:55:00|702.18|696.98|701.27|696.07|702.28|697.08|701.1|695.9|335
1667275200000|2022-11-01 04:00:00|701.34|696.14|704.73|699.53|704.77|699.57|701.27|696.07|493
1667275500000|2022-11-01 04:05:00|704.71|699.51|701.9|696.7|704.9|699.7|701.6|696.4|372
1667275800000|2022-11-01 04:10:00|701.91|696.71|701.93|696.73|702.24|697.04|700.26|695.06|523
1667276100000|2022-11-01 04:15:00|701.92|696.72|701.74|696.54|702.41|697.21|701.44|696.24|538
1667276400000|2022-11-01 04:20:00|701.75|696.55|703.52|698.32|703.98|698.78|701.75|696.55|575
1667276700000|2022-11-01 04:25:00|703.3|698.1|701.85|696.65|703.86|698.66|701.29|696.09|639
1667277000000|2022-11-01 04:30:00|701.83|696.63|700.3|695.1|701.89|696.69|699.36|694.16|715
1667277300000|2022-11-01 04:35:00|700.28|695.08|704.53|699.33|705.26|700.06|700.21|695.01|650
1667277600000|2022-11-01 04:40:00|704.48|699.28|704.76|699.56|706.43|701.23|703.99|698.79|543
1667277900000|2022-11-01 04:45:00|704.75|699.55|704.31|699.11|706.27|701.07|703.85|698.65|503
1667278200000|2022-11-01 04:50:00|704.33|699.13|706.08|700.88|706.11|700.91|703.92|698.72|401
1667278500000|2022-11-01 04:55:00|706.06|700.86|705.23|700.03|706.3|701.1|705.1|699.9|375
1667278800000|2022-11-01 05:00:00|705.17|699.97|706.29|701.09|706.36|701.16|703.83|698.63|543
1667279100000|2022-11-01 05:05:00|706.31|701.11|709.06|703.86|709.2|704|706.27|701.07|594
1667279400000|2022-11-01 05:10:00|709.07|703.87|707.79|702.59|709.7|704.5|707.79|702.59|596
1667279700000|2022-11-01 05:15:00|707.89|702.69|707.72|702.52|708.37|703.17|707.06|701.86|443
1667280000000|2022-11-01 05:20:00|707.65|702.45|705.99|700.79|708|702.8|705.63|700.43|523
1667280300000|2022-11-01 05:25:00|706.02|700.82|706.02|700.82|706.34|701.14|704.58|699.38|532
1667280600000|2022-11-01 05:30:00|706.01|700.81|706.31|701.11|707.84|702.64|705.91|700.71|500
1667280900000|2022-11-01 05:35:00|706.3|701.1|706.47|701.27|707.11|701.91|706.04|700.84|414
1667281200000|2022-11-01 05:40:00|706.45|701.25|709.01|703.81|709.55|704.35|706.45|701.25|581
1667281500000|2022-11-01 05:45:00|709.03|703.83|708.67|703.47|709.61|704.41|708.52|703.32|463
1667281800000|2022-11-01 05:50:00|708.7|703.5|708.63|703.43|709.5|704.3|707.83|702.63|507
1667282100000|2022-11-01 05:55:00|708.57|703.37|709.14|703.94|710.33|705.13|708.29|703.09|615
1667282400000|2022-11-01 06:00:00|709.15|703.95|708.1|702.9|711.12|705.92|707.11|701.91|681
1667282700000|2022-11-01 06:05:00|708.11|702.91|714.36|709.16|715.45|710.25|708.07|702.87|807
1667283000000|2022-11-01 06:10:00|714.39|709.19|712.93|707.73|715.48|710.28|712.59|707.39|769
1667283300000|2022-11-01 06:15:00|712.73|707.53|716.92|711.72|716.97|711.77|712.57|707.37|806
1667283600000|2022-11-01 06:20:00|716.94|711.74|718.42|713.22|718.82|713.62|715.83|710.63|822
1667283900000|2022-11-01 06:25:00|718.48|713.28|721.79|716.59|721.87|716.67|716.91|711.71|813
1667284200000|2022-11-01 06:30:00|721.88|716.68|718.5|713.3|722.87|717.67|718.44|713.24|831
1667284500000|2022-11-01 06:35:00|718.54|713.34|718.99|713.79|722.27|717.07|717.78|712.58|784
1667284800000|2022-11-01 06:40:00|719.01|713.81|720.17|714.97|720.47|715.27|718.59|713.39|581
1667285100000|2022-11-01 06:45:00|720.12|714.92|719.4|714.2|721.98|716.78|719.18|713.98|642
1667285400000|2022-11-01 06:50:00|719.9|714.7|724.74|719.54|726.89|721.69|719.49|714.29|741
1667285700000|2022-11-01 06:55:00|724.79|719.59|725.65|720.45|726.16|720.96|722.84|717.64|785
1667286000000|2022-11-01 07:00:00|725.77|720.57|729.04|723.84|729.19|723.99|724.55|719.35|897
1667286300000|2022-11-01 07:05:00|729.02|723.82|732.02|726.82|732.11|726.91|728.1|722.9|866
1667286600000|2022-11-01 07:10:00|731.99|726.79|734.77|729.57|735.62|730.42|730.44|725.24|817
1667286900000|2022-11-01 07:15:00|734.8|729.6|731.6|726.4|735.61|730.41|730.9|725.7|879
1667287200000|2022-11-01 07:20:00|731.84|726.64|729.87|724.67|735.69|730.49|729.85|724.65|933
1667287500000|2022-11-01 07:25:00|729.97|724.77|728.17|722.97|730.91|725.71|727.65|722.45|976
1667287800000|2022-11-01 07:30:00|728.2|723|726.82|721.62|729.59|724.39|725.88|720.68|865
1667288100000|2022-11-01 07:35:00|726.8|721.6|725.94|720.74|728.41|723.21|725.74|720.54|845
1667288400000|2022-11-01 07:40:00|725.96|720.76|725.03|719.83|726|720.8|724.2|719|763
1667288700000|2022-11-01 07:45:00|725|719.8|722.81|717.61|725.33|720.13|722.18|716.98|782
1667289000000|2022-11-01 07:50:00|722.8|717.6|725|719.8|726.28|721.08|721.2|716|770
1667289300000|2022-11-01 07:55:00|725.27|720.07|723.24|718.04|725.48|720.28|723.24|718.04|599
1667289600000|2022-11-01 08:00:00|723.27|718.07|727.15|721.95|727.76|722.56|722.84|717.64|771
1667289900000|2022-11-01 08:05:00|727.05|721.85|728.55|723.35|729.01|723.81|726.94|721.74|755
1667290200000|2022-11-01 08:10:00|728.58|723.38|730.05|724.85|730.44|725.24|728.55|723.35|665
1667290500000|2022-11-01 08:15:00|730.03|724.83|730.14|724.94|731.41|726.21|729.74|724.54|686
1667290800000|2022-11-01 08:20:00|730.11|724.91|729.37|724.17|730.21|725.01|728.12|722.92|664
1667291100000|2022-11-01 08:25:00|729.35|724.15|727.89|722.69|730.11|724.91|727.64|722.44|706
1667291400000|2022-11-01 08:30:00|727.91|722.71|729.35|724.15|730.15|724.95|727.85|722.65|680
1667291700000|2022-11-01 08:35:00|729.34|724.14|728.53|723.33|730.05|724.85|728.51|723.31|607
1667292000000|2022-11-01 08:40:00|728.75|723.55|731.58|726.38|732.26|727.06|728.51|723.31|545
1667292300000|2022-11-01 08:45:00|731.54|726.34|729.64|724.44|733.37|728.17|729.64|724.44|591
1667292600000|2022-11-01 08:50:00|729.77|724.57|731.33|726.13|731.54|726.34|729.39|724.19|598
1667292900000|2022-11-01 08:55:00|731.29|726.09|731.02|725.82|732.05|726.85|730.83|725.63|519
1667293200000|2022-11-01 09:00:00|731.04|725.84|731.03|725.83|731.27|726.07|728.82|723.62|676
1667293500000|2022-11-01 09:05:00|731.14|725.94|729.91|724.71|734.22|729.02|729.91|724.71|830
1667293800000|2022-11-01 09:10:00|729.94|724.74|732.06|726.86|732.27|727.07|728.21|723.01|756
1667294100000|2022-11-01 09:15:00|732.08|726.88|734.11|728.91|734.42|729.22|730.32|725.12|742
1667294400000|2022-11-01 09:20:00|734.14|728.94|731.77|726.57|734.36|729.16|731.38|726.18|639
1667294700000|2022-11-01 09:25:00|731.78|726.58|728.97|723.77|732.9|727.7|727.92|722.72|704
1667295000000|2022-11-01 09:30:00|728.98|723.78|732.05|726.85|732.25|727.05|727.93|722.73|791
1667295300000|2022-11-01 09:35:00|732.04|726.84|730.3|725.1|732.22|727.02|729.97|724.77|819
1667295600000|2022-11-01 09:40:00|730.32|725.12|730.81|725.61|731.04|725.84|728.59|723.39|641
1667295900000|2022-11-01 09:45:00|730.76|725.56|728.25|723.05|733.21|728.01|728.25|723.05|852
1667296200000|2022-11-01 09:50:00|728.27|723.07|727.63|722.43|729.89|724.69|726.08|720.88|848
1667296500000|2022-11-01 09:55:00|727.8|722.6|726.1|720.9|728.27|723.07|725.88|720.68|668
1667296800000|2022-11-01 10:00:00|726.14|720.94|724.02|718.82|726.49|721.29|723.86|718.66|770
1667297100000|2022-11-01 10:05:00|724.01|718.81|726.56|721.36|727.34|722.14|723.12|717.92|724
1667297400000|2022-11-01 10:10:00|726.58|721.38|730.41|725.21|730.44|725.24|726.46|721.26|761
1667297700000|2022-11-01 10:15:00|730.42|725.22|729.14|723.94|732.38|727.18|728.36|723.16|830
1667298000000|2022-11-01 10:20:00|729.15|723.95|727.99|722.79|729.52|724.32|727.9|722.7|737
1667298300000|2022-11-01 10:25:00|728|722.8|729.08|723.88|729.13|723.93|726.77|721.57|665
1667298600000|2022-11-01 10:30:00|729.01|723.81|729.67|724.47|730.66|725.46|727.69|722.49|680
1667298900000|2022-11-01 10:35:00|729.7|724.5|730.97|725.77|731.56|726.36|729.69|724.49|846
1667299200000|2022-11-01 10:40:00|731.01|725.81|732.05|726.85|732.78|727.58|730.9|725.7|779
1667299500000|2022-11-01 10:45:00|732.07|726.87|731.41|726.21|732.71|727.51|731.41|726.21|621
1667299800000|2022-11-01 10:50:00|731.42|726.22|731.92|726.72|732.12|726.92|731.05|725.85|653
1667300100000|2022-11-01 10:55:00|731.88|726.68|733.24|728.04|734|728.8|731.63|726.43|687
1667300400000|2022-11-01 11:00:00|733.19|727.99|729.89|724.69|733.97|728.77|728.16|722.96|890
1667300700000|2022-11-01 11:05:00|729.88|724.68|729.19|723.99|732.52|727.32|728.07|722.87|792
1667301000000|2022-11-01 11:10:00|729.21|724.01|725.98|720.78|729.75|724.55|724.36|719.16|909
1667301300000|2022-11-01 11:15:00|726.07|720.87|724.54|719.34|726.89|721.69|721.84|716.64|976
1667301600000|2022-11-01 11:20:00|724.56|719.36|724.93|719.73|727.36|722.16|724.04|718.84|875
1667301900000|2022-11-01 11:25:00|725.17|719.97|726.13|720.93|726.96|721.76|724.12|718.92|740
1667302200000|2022-11-01 11:30:00|726.12|720.92|724.37|719.17|727.01|721.81|724.08|718.88|819
1667302500000|2022-11-01 11:35:00|724.36|719.16|721.89|716.69|725.87|720.67|721.89|716.69|871
1667302800000|2022-11-01 11:40:00|722.06|716.86|722.3|717.1|724.3|719.1|722.06|716.86|749
1667303100000|2022-11-01 11:45:00|722.25|717.05|723.39|718.19|724.44|719.24|722.05|716.85|793
1667303400000|2022-11-01 11:50:00|723.41|718.21|723.72|718.52|724.89|719.69|723.12|717.92|753
1667303700000|2022-11-01 11:55:00|723.74|718.54|722.13|716.93|724.65|719.45|722.04|716.84|806
1667304000000|2022-11-01 12:00:00|722.14|716.94|722.53|717.33|724.55|719.35|722.13|716.93|790
1667304300000|2022-11-01 12:05:00|722.33|717.13|719.36|714.16|722.9|717.7|718.71|713.51|956
1667304600000|2022-11-01 12:10:00|719.38|714.18|723.25|718.05|723.75|718.55|719.38|714.18|766
1667304900000|2022-11-01 12:15:00|723.28|718.08|724.27|719.07|724.76|719.56|723.03|717.83|732
1667305200000|2022-11-01 12:20:00|724.4|719.2|726.85|721.65|726.89|721.69|724.35|719.15|755
1667305500000|2022-11-01 12:25:00|726.87|721.67|725.01|719.81|727.26|722.06|723.13|717.93|762
1667305800000|2022-11-01 12:30:00|725|719.8|726.23|721.03|726.49|721.29|723.7|718.5|691
1667306100000|2022-11-01 12:35:00|726.38|721.18|726.42|721.22|727.54|722.34|725.9|720.7|755
1667306400000|2022-11-01 12:40:00|726.48|721.28|726.04|720.84|727.22|722.02|725.45|720.25|684
1667306700000|2022-11-01 12:45:00|725.97|720.77|728.88|723.68|729|723.8|725.42|720.22|678
1667307000000|2022-11-01 12:50:00|728.9|723.7|728.36|723.16|729.98|724.78|727.92|722.72|741
1667307300000|2022-11-01 12:55:00|728.34|723.14|728.13|722.93|729.3|724.1|726.37|721.17|737
1667307600000|2022-11-01 13:00:00|728.14|722.94|727.14|721.94|729.72|724.52|726.42|721.22|616
1667307900000|2022-11-01 13:05:00|727.11|721.91|726.03|720.83|727.49|722.29|725.2|720|677
1667308200000|2022-11-01 13:10:00|725.98|720.78|724.69|719.49|727.27|722.07|724.33|719.13|676
1667308500000|2022-11-01 13:15:00|724.74|719.54|725.72|720.52|726.71|721.51|724.09|718.89|630
1667308800000|2022-11-01 13:20:00|725.85|720.65|732.15|726.95|732.46|727.26|725.69|720.49|746
1667309100000|2022-11-01 13:25:00|732.13|726.93|740.16|734.96|742.37|737.17|731.6|726.4|971
1667309400000|2022-11-01 13:30:00|740.19|734.99|745.82|740.62|747.19|741.99|740.01|734.81|1113
1667309700000|2022-11-01 13:35:00|745.85|740.65|741.01|735.81|747.97|742.77|740.42|735.22|1080
1667310000000|2022-11-01 13:40:00|741.1|735.9|735.04|729.84|743.12|737.92|732.74|727.54|1115
1667310300000|2022-11-01 13:45:00|735.06|729.86|730.36|725.16|736.23|731.03|725.18|719.98|1120
1667310600000|2022-11-01 13:50:00|730.35|725.15|730.27|725.07|730.52|725.32|725.35|720.15|1069
1667310900000|2022-11-01 13:55:00|730.5|725.3|735.95|730.75|736.41|731.21|730.28|725.08|1049
1667311200000|2022-11-01 14:00:00|736.09|730.89|730|724.8|736.12|730.92|728.66|723.46|1102
1667311500000|2022-11-01 14:05:00|729.93|724.73|727.09|721.89|731.36|726.16|727.07|721.87|1092
1667311800000|2022-11-01 14:10:00|727.01|721.81|728.15|722.95|728.15|722.95|723.71|718.51|1094
1667312100000|2022-11-01 14:15:00|728.14|722.94|728.51|723.31|732.7|727.5|727.77|722.57|1048
1667312400000|2022-11-01 14:20:00|728.68|723.48|733.39|728.19|734.09|728.89|726.26|721.06|1058
1667312700000|2022-11-01 14:25:00|733.55|728.35|735.47|730.27|736.24|731.04|731.14|725.94|1011
1667313000000|2022-11-01 14:30:00|735.78|730.58|737.69|732.49|737.76|732.56|732.4|727.2|1018
1667313300000|2022-11-01 14:35:00|737.68|732.48|734.32|729.12|739.08|733.88|734.22|729.02|1040
1667313600000|2022-11-01 14:40:00|734.35|729.15|734.16|728.96|736.22|731.02|731.73|726.53|1037
1667313900000|2022-11-01 14:45:00|734.18|728.98|733.91|728.71|735.57|730.37|732.9|727.7|997
1667314200000|2022-11-01 14:50:00|733.99|728.79|733.42|728.22|734.56|729.36|731.78|726.58|917
1667314500000|2022-11-01 14:55:00|733.41|728.21|731.67|726.47|733.91|728.71|730.74|725.54|992
1667314800000|2022-11-01 15:00:00|731.66|726.46|732.46|727.26|733.88|728.68|731.09|725.89|1059
1667315100000|2022-11-01 15:05:00|732.47|727.27|728.02|722.82|733.45|728.25|727.23|722.03|991
1667315400000|2022-11-01 15:10:00|728.08|722.88|730.26|725.06|730.99|725.79|727.24|722.04|949
1667315700000|2022-11-01 15:15:00|730.21|725.01|728.27|723.07|731.05|725.85|728.27|723.07|888
1667316000000|2022-11-01 15:20:00|728.22|723.02|728.12|722.92|729.23|724.03|727.18|721.98|840
1667316300000|2022-11-01 15:25:00|728.15|722.95|730.4|725.2|730.98|725.78|727.55|722.35|760
1667316600000|2022-11-01 15:30:00|730.47|725.27|727.92|722.72|731.19|725.99|727.76|722.56|780
1667316900000|2022-11-01 15:35:00|727.9|722.7|725.45|720.25|729.22|724.02|725.08|719.88|866
1667317200000|2022-11-01 15:40:00|725.5|720.3|725.07|719.87|727.27|722.07|724.54|719.34|864
1667317500000|2022-11-01 15:45:00|725.13|719.93|726.88|721.68|727.34|722.14|724.51|719.31|858
1667317800000|2022-11-01 15:50:00|726.77|721.57|724.04|718.84|727.05|721.85|723.18|717.98|870
1667318100000|2022-11-01 15:55:00|724.05|718.85|726.72|721.52|728.16|722.96|723.05|717.85|827
1667318400000|2022-11-01 16:00:00|726.45|721.25|724.24|719.04|727.38|722.18|723.21|718.01|901
1667318700000|2022-11-01 16:05:00|724.26|719.06|727.16|721.96|730.13|724.93|723.94|718.74|1010
1667319000000|2022-11-01 16:10:00|727.27|722.07|726.07|720.87|730.33|725.13|725.21|720.01|951
1667319300000|2022-11-01 16:15:00|726.11|720.91|723.46|718.26|727.03|721.83|723.16|717.96|921
1667319600000|2022-11-01 16:20:00|723.59|718.39|721.34|716.14|724.45|719.25|720.26|715.06|980
1667319900000|2022-11-01 16:25:00|721.28|716.08|721.27|716.07|722.16|716.96|720.3|715.1|959
1667320200000|2022-11-01 16:30:00|721.3|716.1|717.22|712.02|722.34|717.14|717.22|712.02|944
1667320500000|2022-11-01 16:35:00|717.34|712.14|719.41|714.21|719.54|714.34|716.53|711.33|946
1667320800000|2022-11-01 16:40:00|719.43|714.23|723.1|717.9|723.41|718.21|719.35|714.15|914
1667321100000|2022-11-01 16:45:00|723.03|717.83|722.34|717.14|724.12|718.92|722.02|716.82|821
1667321400000|2022-11-01 16:50:00|722.31|717.11|723.49|718.29|723.49|718.29|719|713.8|825
1667321700000|2022-11-01 16:55:00|723.48|718.28|726.03|720.83|726.46|721.26|721.72|716.52|825
1667322000000|2022-11-01 17:00:00|726.04|720.84|723.14|717.94|726.26|721.06|722.18|716.98|727
1667322300000|2022-11-01 17:05:00|723.11|717.91|722.76|717.56|724.22|719.02|722.27|717.07|718
1667322600000|2022-11-01 17:10:00|722.85|717.65|724.94|719.74|726.19|720.99|722.71|717.51|758
1667322900000|2022-11-01 17:15:00|724.9|719.7|725.24|720.04|726.09|720.89|723.8|718.6|761
1667323200000|2022-11-01 17:20:00|725.22|720.02|727.17|721.97|727.88|722.68|724.77|719.57|799
1667323500000|2022-11-01 17:25:00|727.12|721.92|726.97|721.77|727.39|722.19|726.08|720.88|720
1667323800000|2022-11-01 17:30:00|726.9|721.7|724.23|719.03|727.61|722.41|724.16|718.96|797
1667324100000|2022-11-01 17:35:00|724.21|719.01|725.46|720.26|726|720.8|722.8|717.6|811
1667324400000|2022-11-01 17:40:00|725.41|720.21|725.67|720.47|726.14|720.94|724.5|719.3|604
1667324700000|2022-11-01 17:45:00|725.9|720.7|725.31|720.11|727.38|722.18|725.19|719.99|688
1667325000000|2022-11-01 17:50:00|725.28|720.08|725.97|720.77|726.53|721.33|724.9|719.7|640
1667325300000|2022-11-01 17:55:00|725.96|720.76|726.37|721.17|726.59|721.39|724.8|719.6|641
1667325600000|2022-11-01 18:00:00|726.36|721.16|726|720.8|727.39|722.19|725.66|720.46|764
1667325900000|2022-11-01 18:05:00|725.93|720.73|726.72|721.52|727.45|722.25|725.54|720.34|628
1667326200000|2022-11-01 18:10:00|726.77|721.57|726.47|721.27|727.12|721.92|725.29|720.09|562
1667326500000|2022-11-01 18:15:00|726.45|721.25|728.79|723.59|729.23|724.03|726.13|720.93|670
1667326800000|2022-11-01 18:20:00|728.76|723.56|729.25|724.05|729.44|724.24|727.23|722.03|604
1667327100000|2022-11-01 18:25:00|729.22|724.02|729.02|723.82|729.49|724.29|726.97|721.77|707
1667327400000|2022-11-01 18:30:00|729|723.8|729.3|724.1|731.08|725.88|727.94|722.74|786
1667327700000|2022-11-01 18:35:00|729.31|724.11|728.54|723.34|730.13|724.93|728.54|723.34|649
1667328000000|2022-11-01 18:40:00|728.64|723.44|728.4|723.2|729.34|724.14|727.7|722.5|662
1667328300000|2022-11-01 18:45:00|728.46|723.26|727.47|722.27|729.1|723.9|726.97|721.77|751
1667328600000|2022-11-01 18:50:00|727.48|722.28|729.02|723.82|729.09|723.89|727.17|721.97|671
1667328900000|2022-11-01 18:55:00|729.03|723.83|731.08|725.88|731.68|726.48|728.74|723.54|743
1667329200000|2022-11-01 19:00:00|731.07|725.87|730.82|725.62|731.14|725.94|729.85|724.65|694
1667329500000|2022-11-01 19:05:00|730.84|725.64|732.06|726.86|732.16|726.96|730.64|725.44|753
1667329800000|2022-11-01 19:10:00|732.04|726.84|730.08|724.88|732.28|727.08|730.04|724.84|676
1667330100000|2022-11-01 19:15:00|730.06|724.86|731.25|726.05|731.48|726.28|729.94|724.74|725
1667330400000|2022-11-01 19:20:00|731.27|726.07|729.8|724.6|731.47|726.27|729.47|724.27|693
1667330700000|2022-11-01 19:25:00|729.77|724.57|730.06|724.86|730.48|725.28|729.14|723.94|687
1667331000000|2022-11-01 19:30:00|730.04|724.84|729.34|724.14|730.17|724.97|729.1|723.9|722
1667331300000|2022-11-01 19:35:00|729.35|724.15|728.25|723.05|729.97|724.77|728.15|722.95|646
1667331600000|2022-11-01 19:40:00|728.28|723.08|729.25|724.05|730.15|724.95|727.86|722.66|709
1667331900000|2022-11-01 19:45:00|729.2|724|729.01|723.81|729.4|724.2|727.65|722.45|678
1667332200000|2022-11-01 19:50:00|729.03|723.83|726.32|721.12|729.17|723.97|725.92|720.72|819
1667332500000|2022-11-01 19:55:00|726.3|721.1|725.28|720.08|727.19|721.99|725.06|719.86|678
1667332800000|2022-11-01 20:00:00|725.31|720.11|724.33|719.13|726.54|721.34|724.05|718.85|704
1667333100000|2022-11-01 20:05:00|724.34|719.14|723.24|718.04|724.74|719.54|723.15|717.95|626
1667333400000|2022-11-01 20:10:00|723.13|717.93|723.36|718.16|724.06|718.86|722.62|717.42|608
1667333700000|2022-11-01 20:15:00|723.33|718.13|724.1|718.9|724.72|719.52|722.93|717.73|721
1667334000000|2022-11-01 20:20:00|724.05|718.85|722.49|717.29|724.18|718.98|722.38|717.18|426
1667334300000|2022-11-01 20:25:00|722.46|717.26|721.91|716.71|723.07|717.87|720.99|715.79|757
1667334600000|2022-11-01 20:30:00|721.99|716.79|723.03|717.83|723.28|718.08|720.88|715.68|605
1667334900000|2022-11-01 20:35:00|723.01|717.81|723.26|718.06|724.28|719.08|722.78|717.58|473
1667335200000|2022-11-01 20:40:00|723.27|718.07|723.01|717.81|723.56|718.36|722.82|717.62|310
1667335500000|2022-11-01 20:45:00|722.99|717.79|721.67|716.47|723.42|718.22|721.64|716.44|385
1667335800000|2022-11-01 20:50:00|721.66|716.46|722.01|716.81|722.92|717.72|721.45|716.25|488
1667336100000|2022-11-01 20:55:00|722.02|716.82|722.06|716.86|723|717.8|721.84|716.64|462
1667336400000|2022-11-01 21:00:00|722.04|716.84|720|714.8|722.04|716.84|719.97|714.77|381
1667336700000|2022-11-01 21:05:00|719.97|714.77|721.24|716.04|721.6|716.4|719.94|714.74|262
1667337000000|2022-11-01 21:10:00|721.23|716.03|721.52|716.32|721.66|716.46|720.63|715.43|216
1667337300000|2022-11-01 21:15:00|721.5|716.3|721.5|716.3|721.79|716.59|721.32|716.12|165
1667337600000|2022-11-01 21:20:00|721.48|716.28|720.12|714.92|721.7|716.5|720.08|714.88|245
1667337900000|2022-11-01 21:25:00|720.15|714.95|718.86|713.66|720.15|714.95|718.73|713.53|300
1667338200000|2022-11-01 21:30:00|718.87|713.67|720.86|715.66|720.95|715.75|718.74|713.54|181
1667338500000|2022-11-01 21:35:00|720.85|715.65|720.4|715.2|720.9|715.7|720.38|715.18|231
1667338800000|2022-11-01 21:40:00|720.42|715.22|720.86|715.66|720.97|715.77|720.2|715|146
1667339100000|2022-11-01 21:45:00|720.85|715.65|718.48|713.28|721.36|716.16|718.3|713.1|286
1667339400000|2022-11-01 21:50:00|718.49|713.29|718.49|713.29|718.51|713.31|718.25|713.05|197
1667339700000|2022-11-01 21:55:00|718.5|713.3|717.9|712.7|718.97|713.77|717.58|712.38|240
1667340000000|2022-11-01 22:00:00|717.91|712.71|719.43|714.23|721.54|716.34|717.61|712.41|680
1667340300000|2022-11-01 22:05:00|719.45|714.25|719.01|713.81|719.74|714.54|718.27|713.07|554
1667340600000|2022-11-01 22:10:00|719.04|713.84|717.88|712.68|720.06|714.86|717.86|712.66|427
1667340900000|2022-11-01 22:15:00|717.92|712.72|717.08|711.88|719.12|713.92|717.08|711.88|416
1667341200000|2022-11-01 22:20:00|717.21|712.01|716.42|711.22|717.47|712.27|715.42|710.22|510
1667341500000|2022-11-01 22:25:00|716.41|711.21|717.52|712.32|717.76|712.56|716.27|711.07|467
1667341800000|2022-11-01 22:30:00|717.59|712.39|716.21|711.01|717.69|712.49|715.69|710.49|388
1667342100000|2022-11-01 22:35:00|716.23|711.03|716.46|711.26|716.69|711.49|715.77|710.57|271
1667342400000|2022-11-01 22:40:00|716.5|711.3|717.1|711.9|717.5|712.3|716.2|711|343
1667342700000|2022-11-01 22:45:00|717.11|711.91|715.43|710.23|717.31|712.11|715.24|710.04|463
1667343000000|2022-11-01 22:50:00|715.48|710.28|716.87|711.67|716.87|711.67|715.08|709.88|362
1667343300000|2022-11-01 22:55:00|716.89|711.69|717.17|711.97|717.31|712.11|715.95|710.75|287
1667343600000|2022-11-01 23:00:00|717.14|711.94|717.89|712.69|718.61|713.41|716.32|711.12|507
1667343900000|2022-11-01 23:05:00|717.86|712.66|717.98|712.78|718.1|712.9|716.9|711.7|375
1667344200000|2022-11-01 23:10:00|717.97|712.77|719.22|714.02|719.27|714.07|717.35|712.15|506
1667344500000|2022-11-01 23:15:00|719.2|714|719.34|714.14|719.95|714.75|719.09|713.89|390
1667344800000|2022-11-01 23:20:00|719.38|714.18|719.08|713.88|719.67|714.47|718.95|713.75|344
1667345100000|2022-11-01 23:25:00|719.07|713.87|717.06|711.86|719.56|714.36|717.03|711.83|378
1667345400000|2022-11-01 23:30:00|717.05|711.85|717.36|712.16|717.84|712.64|716.3|711.1|373
1667345700000|2022-11-01 23:35:00|717.57|712.37|717.29|712.09|717.65|712.45|716.05|710.85|525
1667346000000|2022-11-01 23:40:00|717.28|712.08|716.19|710.99|717.44|712.24|715.48|710.28|407
1667346300000|2022-11-01 23:45:00|716.23|711.03|714.19|708.99|717.32|712.12|713.95|708.75|609
1667346600000|2022-11-01 23:50:00|714.32|709.12|714.42|709.22|714.61|709.41|714.01|708.81|454
1667346900000|2022-11-01 23:55:00|714.4|709.2|714.44|709.24|714.88|709.68|714.32|709.12|301
1667347200000|2022-11-02 00:00:00|714.42|709.22|713.02|707.82|714.69|709.49|712.12|706.92|531
1667347500000|2022-11-02 00:05:00|712.98|707.78|708.08|702.88|713.08|707.88|707.98|702.78|914
1667347800000|2022-11-02 00:10:00|708.1|702.9|711.19|705.99|712.03|706.83|707.53|702.33|882
1667348100000|2022-11-02 00:15:00|711.25|706.05|713.16|707.96|714.09|708.89|710.51|705.31|797
1667348400000|2022-11-02 00:20:00|713.32|708.12|714.28|709.08|714.55|709.35|713.13|707.93|761
1667348700000|2022-11-02 00:25:00|714.22|709.02|716.36|711.16|716.59|711.39|714.22|709.02|646
1667349000000|2022-11-02 00:30:00|716.4|711.2|717.49|712.29|717.57|712.37|716.03|710.83|671
1667349300000|2022-11-02 00:35:00|717.48|712.28|720.14|714.94|720.25|715.05|716.38|711.18|773
1667349600000|2022-11-02 00:40:00|720.19|714.99|723.11|717.91|723.27|718.07|719.18|713.98|770
1667349900000|2022-11-02 00:45:00|722.76|717.56|725.08|719.88|726.42|721.22|722.37|717.17|868
1667350200000|2022-11-02 00:50:00|725.09|719.89|723.06|717.86|725.41|720.21|722.52|717.32|701
1667350500000|2022-11-02 00:55:00|723.04|717.84|723.69|718.49|724.12|718.92|721.77|716.57|637
1667350800000|2022-11-02 01:00:00|723.75|718.55|723.38|718.18|724.22|719.02|722.08|716.88|779
1667351100000|2022-11-02 01:05:00|723.4|718.2|722.14|716.94|724.02|718.82|721.97|716.77|520
1667351400000|2022-11-02 01:10:00|722.11|716.91|721.86|716.66|722.35|717.15|721.1|715.9|581
1667351700000|2022-11-02 01:15:00|721.9|716.7|724.09|718.89|724.88|719.68|721.86|716.66|724
1667352000000|2022-11-02 01:20:00|724.07|718.87|723.53|718.33|724.32|719.12|722.88|717.68|592
1667352300000|2022-11-02 01:25:00|723.55|718.35|728.09|722.89|728.09|722.89|723.44|718.24|708
1667352600000|2022-11-02 01:30:00|728.14|722.94|724.88|719.68|728.6|723.4|724.16|718.96|730
1667352900000|2022-11-02 01:35:00|724.98|719.78|724.36|719.16|724.98|719.78|723.39|718.19|465
1667353200000|2022-11-02 01:40:00|724.35|719.15|724.12|718.92|724.57|719.37|723.97|718.77|328
1667353500000|2022-11-02 01:45:00|724.1|718.9|722.71|717.51|724.38|719.18|721.97|716.77|493
1667353800000|2022-11-02 01:50:00|722.91|717.71|722.49|717.29|723.19|717.99|722.23|717.03|492
1667354100000|2022-11-02 01:55:00|722.44|717.24|721.97|716.77|723.02|717.82|721.78|716.58|547
1667354400000|2022-11-02 02:00:00|722.06|716.86|719.42|714.22|722.17|716.97|719.31|714.11|660
1667354700000|2022-11-02 02:05:00|719.38|714.18|718.08|712.88|719.62|714.42|716.38|711.18|739
1667355000000|2022-11-02 02:10:00|718.1|712.9|719.31|714.11|719.65|714.45|717.86|712.66|521
1667355300000|2022-11-02 02:15:00|719.37|714.17|719.44|714.24|720.32|715.12|718.41|713.21|474
1667355600000|2022-11-02 02:20:00|719.42|714.22|719.08|713.88|719.44|714.24|716.7|711.5|504
1667355900000|2022-11-02 02:25:00|719.03|713.83|718.43|713.23|719.29|714.09|717.84|712.64|444
1667356200000|2022-11-02 02:30:00|718.45|713.25|717.31|712.11|718.6|713.4|717.21|712.01|588
1667356500000|2022-11-02 02:35:00|717.5|712.3|718.58|713.38|719.03|713.83|717.22|712.02|558
1667356800000|2022-11-02 02:40:00|718.6|713.4|719.4|714.2|719.73|714.53|718.4|713.2|594
1667357100000|2022-11-02 02:45:00|719.41|714.21|721.58|716.38|721.66|716.46|719.07|713.87|724
1667357400000|2022-11-02 02:50:00|721.61|716.41|723.45|718.25|723.87|718.67|720.9|715.7|634
1667357700000|2022-11-02 02:55:00|723.38|718.18|725.98|720.78|726.16|720.96|723.28|718.08|608
1667358000000|2022-11-02 03:00:00|725.97|720.77|722.16|716.96|726.21|721.01|721.76|716.56|708
1667358300000|2022-11-02 03:05:00|722.26|717.06|722.24|717.04|722.98|717.78|721.87|716.67|580
1667358600000|2022-11-02 03:10:00|722.17|716.97|720.2|715|722.93|717.73|719.93|714.73|526
1667358900000|2022-11-02 03:15:00|720.15|714.95|722.01|716.81|722.08|716.88|719.03|713.83|565
1667359200000|2022-11-02 03:20:00|721.94|716.74|722.45|717.25|722.69|717.49|721.21|716.01|563
1667359500000|2022-11-02 03:25:00|722.47|717.27|726.06|720.86|726.15|720.95|722.32|717.12|647
1667359800000|2022-11-02 03:30:00|726.12|720.92|727.08|721.88|727.32|722.12|724.65|719.45|608
1667360100000|2022-11-02 03:35:00|727.05|721.85|727.08|721.88|727.65|722.45|726.3|721.1|554
1667360400000|2022-11-02 03:40:00|727.1|721.9|726.54|721.34|727.18|721.98|725.27|720.07|562
1667360700000|2022-11-02 03:45:00|726.57|721.37|724.98|719.78|726.69|721.49|724.03|718.83|552
1667361000000|2022-11-02 03:50:00|724.93|719.73|724.26|719.06|725.46|720.26|723.89|718.69|570
1667361300000|2022-11-02 03:55:00|724.22|719.02|723.3|718.1|724.57|719.37|722.71|717.51|550
1667361600000|2022-11-02 04:00:00|723.31|718.11|723.24|718.04|723.94|718.74|722.2|717|538
1667361900000|2022-11-02 04:05:00|723.34|718.14|723.17|717.97|723.66|718.46|722.03|716.83|564
1667362200000|2022-11-02 04:10:00|723.2|718|724.93|719.73|725.51|720.31|722.66|717.46|575
1667362500000|2022-11-02 04:15:00|724.98|719.78|723.22|718.02|725.04|719.84|722.08|716.88|580
1667362800000|2022-11-02 04:20:00|723.16|717.96|722.78|717.58|724.15|718.95|722.17|716.97|548
1667363100000|2022-11-02 04:25:00|722.67|717.47|721.85|716.65|723.28|718.08|721.85|716.65|474
1667363400000|2022-11-02 04:30:00|721.76|716.56|721.27|716.07|721.83|716.63|720.12|714.92|464
1667363700000|2022-11-02 04:35:00|721.24|716.04|719.57|714.37|721.24|716.04|719.27|714.07|610
1667364000000|2022-11-02 04:40:00|719.53|714.33|720.14|714.94|720.28|715.08|719.23|714.03|517
1667364300000|2022-11-02 04:45:00|720.13|714.93|720.62|715.42|721.33|716.13|720.12|714.92|472
1667364600000|2022-11-02 04:50:00|720.6|715.4|720.33|715.13|721.17|715.97|720.16|714.96|438
1667364900000|2022-11-02 04:55:00|720.44|715.24|720.18|714.98|720.83|715.63|720.17|714.97|391
1667365200000|2022-11-02 05:00:00|720.23|715.03|724.54|719.34|724.86|719.66|720.21|715.01|699
1667365500000|2022-11-02 05:05:00|724.52|719.32|722.41|717.21|724.68|719.48|721.1|715.9|620
1667365800000|2022-11-02 05:10:00|722.42|717.22|721.22|716.02|722.58|717.38|720.75|715.55|527
1667366100000|2022-11-02 05:15:00|721.21|716.01|721.14|715.94|722.08|716.88|720.55|715.35|580
1667366400000|2022-11-02 05:20:00|721.22|716.02|720.19|714.99|721.7|716.5|720.13|714.93|608
1667366700000|2022-11-02 05:25:00|720.32|715.12|717.79|712.59|720.61|715.41|717.72|712.52|478
1667367000000|2022-11-02 05:30:00|717.88|712.68|718.12|712.92|719.12|713.92|717.56|712.36|550
1667367300000|2022-11-02 05:35:00|718.17|712.97|719.06|713.86|720.1|714.9|718.06|712.86|494
1667367600000|2022-11-02 05:40:00|719|713.8|718.97|713.77|720.1|714.9|718.21|713.01|429
1667367900000|2022-11-02 05:45:00|718.91|713.71|717.83|712.63|720.46|715.26|717.79|712.59|447
1667368200000|2022-11-02 05:50:00|717.82|712.62|718.36|713.16|718.49|713.29|717.49|712.29|439
1667368500000|2022-11-02 05:55:00|718.39|713.19|718.38|713.18|718.76|713.56|717.65|712.45|432
1667368800000|2022-11-02 06:00:00|718.39|713.19|715.04|709.84|718.5|713.3|714.82|709.62|520
1667369100000|2022-11-02 06:05:00|715.06|709.86|713.63|708.43|715.45|710.25|713.56|708.36|554
1667369400000|2022-11-02 06:10:00|713.67|708.47|712.96|707.76|714.2|709|712.78|707.58|606
1667369700000|2022-11-02 06:15:00|712.97|707.77|713.09|707.89|715.2|710|712.89|707.69|612
1667370000000|2022-11-02 06:20:00|713.1|707.9|712.32|707.12|713.36|708.16|711.95|706.75|503
1667370300000|2022-11-02 06:25:00|712.31|707.11|712.39|707.19|712.88|707.68|711.29|706.09|472
1667370600000|2022-11-02 06:30:00|712.41|707.21|712.05|706.85|713.7|708.5|712.05|706.85|416
1667370900000|2022-11-02 06:35:00|711.86|706.66|709.21|704.01|712.63|707.43|709|703.8|514
1667371200000|2022-11-02 06:40:00|709.16|703.96|709.45|704.25|710.11|704.91|708.41|703.21|437
1667371500000|2022-11-02 06:45:00|709.62|704.42|708.53|703.33|709.75|704.55|708.07|702.87|471
1667371800000|2022-11-02 06:50:00|708.52|703.32|705.25|700.05|708.79|703.59|705.24|700.04|539
1667372100000|2022-11-02 06:55:00|705.24|700.04|707.54|702.34|707.75|702.55|704.43|699.23|597
1667372400000|2022-11-02 07:00:00|707.53|702.33|706.55|701.35|708|702.8|705.07|699.87|550
1667372700000|2022-11-02 07:05:00|706.51|701.31|705.53|700.33|706.65|701.45|705.33|700.13|575
1667373000000|2022-11-02 07:10:00|705.7|700.5|703.15|697.95|705.75|700.55|702.25|697.05|724
1667373300000|2022-11-02 07:15:00|703.12|697.92|696.54|691.34|703.12|697.92|694.99|689.79|987
1667373600000|2022-11-02 07:20:00|696.53|691.33|697.74|692.54|698.06|692.86|693.22|688.02|928
1667373900000|2022-11-02 07:25:00|697.73|692.53|694.47|689.27|698.14|692.94|694.1|688.9|834
1667374200000|2022-11-02 07:30:00|694.39|689.19|694.68|689.48|695.3|690.1|693.1|687.9|833
1667374500000|2022-11-02 07:35:00|694.66|689.46|696.35|691.15|696.71|691.51|694.06|688.86|718
1667374800000|2022-11-02 07:40:00|696.4|691.2|697.3|692.1|697.56|692.36|694.07|688.87|752
1667375100000|2022-11-02 07:45:00|697.25|692.05|700.28|695.08|701.26|696.06|697.13|691.93|726
1667375400000|2022-11-02 07:50:00|700.27|695.07|700.38|695.18|701.2|696|700|694.8|601
1667375700000|2022-11-02 07:55:00|700.36|695.16|699.15|693.95|700.39|695.19|698.33|693.13|635
1667376000000|2022-11-02 08:00:00|699.21|694.01|699.43|694.23|699.9|694.7|698.36|693.16|641
1667376300000|2022-11-02 08:05:00|699.49|694.29|697.94|692.74|699.93|694.73|697.04|691.84|672
1667376600000|2022-11-02 08:10:00|697.93|692.73|697.32|692.12|699.45|694.25|697.25|692.05|575
1667376900000|2022-11-02 08:15:00|697.33|692.13|698.95|693.75|699.04|693.84|696.34|691.14|630
1667377200000|2022-11-02 08:20:00|699|693.8|700.34|695.14|700.99|695.79|698.77|693.57|617
1667377500000|2022-11-02 08:25:00|700.35|695.15|703.36|698.16|703.45|698.25|700.23|695.03|629
1667377800000|2022-11-02 08:30:00|703.38|698.18|700.57|695.37|703.44|698.24|700.44|695.24|615
1667378100000|2022-11-02 08:35:00|700.59|695.39|701.12|695.92|701.17|695.97|699.9|694.7|608
1667378400000|2022-11-02 08:40:00|700.99|695.79|702.01|696.81|702.18|696.98|700.64|695.44|649
1667378700000|2022-11-02 08:45:00|702.03|696.83|702.5|697.3|703.08|697.88|701.04|695.84|568
1667379000000|2022-11-02 08:50:00|702.49|697.29|704.44|699.24|704.52|699.32|702.41|697.21|504
1667379300000|2022-11-02 08:55:00|704.46|699.26|706.57|701.37|707.73|702.53|703.38|698.18|813
1667379600000|2022-11-02 09:00:00|706.59|701.39|706.99|701.79|709.71|704.51|706.29|701.09|895
1667379900000|2022-11-02 09:05:00|707.02|701.82|704.22|699.02|707.65|702.45|704.04|698.84|786
1667380200000|2022-11-02 09:10:00|704.2|699|702.75|697.55|704.32|699.12|702.68|697.48|681
1667380500000|2022-11-02 09:15:00|702.71|697.51|703.62|698.42|704.17|698.97|702.26|697.06|702
1667380800000|2022-11-02 09:20:00|703.75|698.55|703.12|697.92|704.06|698.86|702.23|697.03|593
1667381100000|2022-11-02 09:25:00|703.19|697.99|701.59|696.39|703.32|698.12|701.32|696.12|572
1667381400000|2022-11-02 09:30:00|701.61|696.41|697.78|692.58|702.1|696.9|695.83|690.63|870
1667381700000|2022-11-02 09:35:00|697.6|692.4|698.41|693.21|700.27|695.07|697.53|692.33|683
1667382000000|2022-11-02 09:40:00|698.31|693.11|700.5|695.3|700.5|695.3|697.14|691.94|616
1667382300000|2022-11-02 09:45:00|700.45|695.25|700.3|695.1|702.57|697.37|700.01|694.81|650
1667382600000|2022-11-02 09:50:00|700.33|695.13|698.11|692.91|700.59|695.39|697.14|691.94|660
1667382900000|2022-11-02 09:55:00|698.13|692.93|693.85|688.65|698.13|692.93|693|687.8|801
1667383200000|2022-11-02 10:00:00|693.87|688.67|688.52|683.32|694.08|688.88|686.28|681.08|1076
1667383500000|2022-11-02 10:05:00|688.48|683.28|691.06|685.86|691.64|686.44|686.12|680.92|920
1667383800000|2022-11-02 10:10:00|691.17|685.97|692.48|687.28|693.11|687.91|690.84|685.64|774
1667384100000|2022-11-02 10:15:00|692.47|687.27|693.62|688.42|694.16|688.96|691.54|686.34|693
1667384400000|2022-11-02 10:20:00|693.59|688.39|693.61|688.41|694.13|688.93|691.35|686.15|612
1667384700000|2022-11-02 10:25:00|693.74|688.54|691.35|686.15|694.27|689.07|691.23|686.03|635
1667385000000|2022-11-02 10:30:00|691.25|686.05|693.57|688.37|693.73|688.53|690.78|685.58|676
1667385300000|2022-11-02 10:35:00|693.62|688.42|695.22|690.02|695.54|690.34|693.03|687.83|637
1667385600000|2022-11-02 10:40:00|695.23|690.03|694.38|689.18|695.4|690.2|693.37|688.17|574
1667385900000|2022-11-02 10:45:00|694.44|689.24|692.94|687.74|694.44|689.24|691.19|685.99|549
1667386200000|2022-11-02 10:50:00|692.96|687.76|693.36|688.16|693.44|688.24|692.58|687.38|436
1667386500000|2022-11-02 10:55:00|693.35|688.15|694.76|689.56|695.59|690.39|693.21|688.01|443
1667386800000|2022-11-02 11:00:00|694.77|689.57|695.14|689.94|695.4|690.2|694.33|689.13|554
1667387100000|2022-11-02 11:05:00|695.1|689.9|695.04|689.84|695.3|690.1|694.44|689.24|594
1667387400000|2022-11-02 11:10:00|695.05|689.85|696.17|690.97|696.53|691.33|694.2|689|571
1667387700000|2022-11-02 11:15:00|696.16|690.96|696.18|690.98|696.34|691.14|694.89|689.69|402
1667388000000|2022-11-02 11:20:00|696.2|691|696.32|691.12|697.12|691.92|695.85|690.65|370
1667388300000|2022-11-02 11:25:00|696.33|691.13|697.08|691.88|697.32|692.12|695.26|690.06|489
1667388600000|2022-11-02 11:30:00|697.05|691.85|698.54|693.34|698.54|693.34|696.63|691.43|515
1667388900000|2022-11-02 11:35:00|698.53|693.33|698.94|693.74|699.11|693.91|697.97|692.77|472
1667389200000|2022-11-02 11:40:00|698.86|693.66|699.35|694.15|699.92|694.72|698.27|693.07|455
1667389500000|2022-11-02 11:45:00|699.36|694.16|696.56|691.36|699.54|694.34|696.38|691.18|529
1667389800000|2022-11-02 11:50:00|696.6|691.4|696.21|691.01|697.75|692.55|695.58|690.38|571
1667390100000|2022-11-02 11:55:00|696.19|690.99|696.38|691.18|696.85|691.65|696.19|690.99|415
1667390400000|2022-11-02 12:00:00|696.42|691.22|696.24|691.04|696.58|691.38|695.69|690.49|506
1667390700000|2022-11-02 12:05:00|696.34|691.14|694.16|688.96|696.47|691.27|694|688.8|539
1667391000000|2022-11-02 12:10:00|694.18|688.98|693.72|688.52|694.25|689.05|692.86|687.66|671
1667391300000|2022-11-02 12:15:00|693.71|688.51|695.53|690.33|695.76|690.56|689.83|684.63|921
1667391600000|2022-11-02 12:20:00|695.51|690.31|695.53|690.33|696.47|691.27|694.12|688.92|673
1667391900000|2022-11-02 12:25:00|695.58|690.38|693.38|688.18|695.69|690.49|693.14|687.94|636
1667392200000|2022-11-02 12:30:00|693.39|688.19|693.08|687.88|693.53|688.33|691.08|685.88|708
1667392500000|2022-11-02 12:35:00|693.11|687.91|695.3|690.1|695.43|690.23|693.04|687.84|504
1667392800000|2022-11-02 12:40:00|695.32|690.12|693.41|688.21|696.2|691|693.2|688|680
1667393100000|2022-11-02 12:45:00|693.48|688.28|692.57|687.37|694.22|689.02|692.27|687.07|522
1667393400000|2022-11-02 12:50:00|692.59|687.39|693.21|688.01|693.21|688.01|691.23|686.03|533
1667393700000|2022-11-02 12:55:00|693.2|688|692.32|687.12|693.2|688|691.44|686.24|564
1667394000000|2022-11-02 13:00:00|692.36|687.16|693.49|688.29|693.49|688.29|690.06|684.86|675
1667394300000|2022-11-02 13:05:00|693.5|688.3|696.64|691.44|696.65|691.45|693.21|688.01|650
1667394600000|2022-11-02 13:10:00|696.47|691.27|693.99|688.79|696.65|691.45|693.69|688.49|555
1667394900000|2022-11-02 13:15:00|694.02|688.82|693.89|688.69|695.14|689.94|693.7|688.5|524
1667395200000|2022-11-02 13:20:00|693.9|688.7|697.16|691.96|697.23|692.03|693.28|688.08|539
1667395500000|2022-11-02 13:25:00|697.21|692.01|695.01|689.81|697.4|692.2|694.88|689.68|583
1667395800000|2022-11-02 13:30:00|695.02|689.82|689.76|684.56|695.21|690.01|688.93|683.73|943
1667396100000|2022-11-02 13:35:00|689.71|684.51|691.12|685.92|692.32|687.12|689.08|683.88|901
1667396400000|2022-11-02 13:40:00|691.07|685.87|693.1|687.9|693.54|688.34|691.07|685.87|808
1667396700000|2022-11-02 13:45:00|693.05|687.85|695.07|689.87|695.28|690.08|692.17|686.97|874
1667397000000|2022-11-02 13:50:00|694.8|689.6|695.91|690.71|695.99|690.79|694.11|688.91|753
1667397300000|2022-11-02 13:55:00|695.92|690.72|694.1|688.9|696.03|690.83|693.26|688.06|721
1667397600000|2022-11-02 14:00:00|694.06|688.86|692.37|687.17|695.03|689.83|692.09|686.89|803
1667397900000|2022-11-02 14:05:00|692.29|687.09|693.43|688.23|693.78|688.58|691.8|686.6|765
1667398200000|2022-11-02 14:10:00|693.53|688.33|697.31|692.11|698.1|692.9|693.37|688.17|773
1667398500000|2022-11-02 14:15:00|697.27|692.07|697.09|691.89|697.66|692.46|695.23|690.03|800
1667398800000|2022-11-02 14:20:00|697.12|691.92|696.56|691.36|697.64|692.44|696.09|690.89|644
1667399100000|2022-11-02 14:25:00|696.55|691.35|695.65|690.45|696.7|691.5|694.6|689.4|778
1667399400000|2022-11-02 14:30:00|695.61|690.41|694.59|689.39|695.91|690.71|693.22|688.02|650
1667399700000|2022-11-02 14:35:00|694.54|689.34|696.56|691.36|697.23|692.03|693.33|688.13|708
1667400000000|2022-11-02 14:40:00|696.57|691.37|697.9|692.7|698.02|692.82|695.24|690.04|658
1667400300000|2022-11-02 14:45:00|697.89|692.69|698.35|693.15|700.04|694.84|697.47|692.27|704
1667400600000|2022-11-02 14:50:00|698.34|693.14|696.31|691.11|698.41|693.21|695.95|690.75|619
1667400900000|2022-11-02 14:55:00|696.29|691.09|695.26|690.06|696.29|691.09|695.13|689.93|567
1667401200000|2022-11-02 15:00:00|695.28|690.08|692.91|687.71|695.49|690.29|692.79|687.59|585
1667401500000|2022-11-02 15:05:00|692.95|687.75|693.99|688.79|694.1|688.9|692.79|687.59|630
1667401800000|2022-11-02 15:10:00|693.98|688.78|691.7|686.5|694.03|688.83|691.61|686.41|568
1667402100000|2022-11-02 15:15:00|691.71|686.51|692|686.8|692.14|686.94|690.77|685.57|613
1667402400000|2022-11-02 15:20:00|692.03|686.83|693.23|688.03|693.27|688.07|691.37|686.17|586
1667402700000|2022-11-02 15:25:00|693.2|688|692.99|687.79|693.2|688|691.97|686.77|548
1667403000000|2022-11-02 15:30:00|693.11|687.91|692.15|686.95|693.14|687.94|691.75|686.55|555
1667403300000|2022-11-02 15:35:00|692.16|686.96|691.98|686.78|693.17|687.97|691.84|686.64|513
1667403600000|2022-11-02 15:40:00|691.9|686.7|693.04|687.84|693.33|688.13|691.22|686.02|561
1667403900000|2022-11-02 15:45:00|692.99|687.79|693.11|687.91|693.54|688.34|692.71|687.51|516
1667404200000|2022-11-02 15:50:00|693.06|687.86|692.86|687.66|693.22|688.02|692.25|687.05|527
1667404500000|2022-11-02 15:55:00|692.88|687.68|691.88|686.68|693.41|688.21|691.7|686.5|375
1667404800000|2022-11-02 16:00:00|691.9|686.7|692.17|686.97|692.26|687.06|691.23|686.03|623
1667405100000|2022-11-02 16:05:00|692.07|686.87|693.01|687.81|693.11|687.91|690.64|685.44|629
1667405400000|2022-11-02 16:10:00|693.06|687.86|692.18|686.98|695.27|690.07|692.08|686.88|581
1667405700000|2022-11-02 16:15:00|692.3|687.1|690.35|685.15|692.38|687.18|689.76|684.56|640
1667406000000|2022-11-02 16:20:00|690.33|685.13|690.36|685.16|690.93|685.73|690|684.8|683
1667406300000|2022-11-02 16:25:00|690.34|685.14|690.14|684.94|690.59|685.39|689.15|683.95|719
1667406600000|2022-11-02 16:30:00|690.15|684.95|690.05|684.85|690.63|685.43|689.78|684.58|568
1667406900000|2022-11-02 16:35:00|689.95|684.75|690.19|684.99|690.3|685.1|688.17|682.97|699
1667407200000|2022-11-02 16:40:00|690.16|684.96|696.59|691.39|696.84|691.64|690.07|684.87|659
1667407500000|2022-11-02 16:45:00|696.62|691.42|695.52|690.32|697.31|692.11|693.34|688.14|782
1667407800000|2022-11-02 16:50:00|695.53|690.33|697.63|692.43|697.74|692.54|695.53|690.33|789
1667408100000|2022-11-02 16:55:00|697.51|692.31|699.54|694.34|699.81|694.61|695.9|690.7|847
1667408400000|2022-11-02 17:00:00|699.5|694.3|695.6|690.4|699.54|694.34|695.08|689.88|790
1667408700000|2022-11-02 17:05:00|695.53|690.33|697.04|691.84|697.18|691.98|694.47|689.27|688
1667409000000|2022-11-02 17:10:00|696.96|691.76|696.49|691.29|697.13|691.93|695.25|690.05|769
1667409300000|2022-11-02 17:15:00|696.39|691.19|694.36|689.16|696.71|691.51|694.04|688.84|618
1667409600000|2022-11-02 17:20:00|694.32|689.12|695.72|690.52|696.26|691.06|694.13|688.93|589
1667409900000|2022-11-02 17:25:00|695.82|690.62|699.62|694.42|699.67|694.47|695.76|690.56|673
1667410200000|2022-11-02 17:30:00|699.64|694.44|697.09|691.89|700.33|695.13|696.5|691.3|630
1667410500000|2022-11-02 17:35:00|697.12|691.92|697.92|692.72|698.24|693.04|696.45|691.25|606
1667410800000|2022-11-02 17:40:00|697.91|692.71|697.63|692.43|698.6|693.4|697.15|691.95|641
1667411100000|2022-11-02 17:45:00|697.62|692.42|696.14|690.94|698.11|692.91|695.98|690.78|640
1667411400000|2022-11-02 17:50:00|696.16|690.96|693.53|688.33|697.45|692.25|693.37|688.17|592
1667411700000|2022-11-02 17:55:00|693.43|688.23|694.02|688.82|695.28|690.08|689.27|684.07|712
1667412000000|2022-11-02 18:00:00|694.03|688.83|711.77|706.57|714.56|709.62|690.57|685.4|806
1667412300000|2022-11-02 18:05:00|711.69|706.49|721.61|716.41|727.11|721.91|710.68|705.48|792
1667412600000|2022-11-02 18:10:00|721.59|716.39|724.63|719.43|725.2|720|717.18|711.98|753
1667412900000|2022-11-02 18:15:00|724.59|719.39|729.43|724.23|729.43|724.23|722.7|717.5|741
1667413200000|2022-11-02 18:20:00|729.34|724.14|730.54|725.34|731.41|726.21|727.29|722.09|711
1667413500000|2022-11-02 18:25:00|730.52|725.32|737.61|732.41|738.21|733.01|730.46|725.26|743
1667413800000|2022-11-02 18:30:00|737.59|732.39|735.48|730.28|740.27|735.07|731.87|726.67|790
1667414100000|2022-11-02 18:35:00|735.41|730.21|725.71|720.51|739.92|734.72|716.14|710.94|826
1667414400000|2022-11-02 18:40:00|725.79|720.59|732.84|727.64|735.36|730.16|723.28|718.08|833
1667414700000|2022-11-02 18:45:00|733.08|727.88|730.38|725.18|735.44|730.24|729.93|724.73|825
1667415000000|2022-11-02 18:50:00|730.2|725|720.34|715.14|730.63|725.43|716.48|711.28|824
1667415300000|2022-11-02 18:55:00|720.38|715.18|723.72|718.52|724.54|719.34|717.93|712.73|804
1667415600000|2022-11-02 19:00:00|723.68|718.48|729.04|723.84|730.57|725.37|722.47|717.27|828
1667415900000|2022-11-02 19:05:00|729.05|723.85|736.59|731.39|737.18|731.98|728.88|723.68|1081
1667416200000|2022-11-02 19:10:00|736.53|731.33|731.73|726.53|736.86|731.66|731.49|726.29|1049
1667416500000|2022-11-02 19:15:00|731.74|726.54|726.64|721.44|731.74|726.54|726.64|721.44|1041
1667416800000|2022-11-02 19:20:00|726.54|721.34|719.3|714.1|727.08|721.88|717.44|712.24|1077
1667417100000|2022-11-02 19:25:00|719.29|714.09|716.4|711.2|719.32|714.12|709.37|704.17|1078
1667417400000|2022-11-02 19:30:00|716.49|711.29|711.3|706.1|716.49|711.29|707.46|702.26|1078
1667417700000|2022-11-02 19:35:00|711.31|706.11|716.89|711.69|717.25|712.05|709.39|704.19|1036
1667418000000|2022-11-02 19:40:00|716.8|711.6|715.09|709.89|716.94|711.74|713.17|707.97|1003
1667418300000|2022-11-02 19:45:00|715.11|709.91|714.54|709.34|715.68|710.48|712.83|707.63|1029
1667418600000|2022-11-02 19:50:00|714.75|709.55|711.31|706.11|715.64|710.44|710.07|704.87|1047
1667418900000|2022-11-02 19:55:00|711.19|705.99|711.99|706.79|713.72|708.52|710.35|705.15|982
1667419200000|2022-11-02 20:00:00|712.02|706.82|714.2|709|715.12|709.92|710.43|705.23|979
1667419500000|2022-11-02 20:05:00|714.19|708.99|712.94|707.74|717.54|712.34|712.87|707.67|862
1667419800000|2022-11-02 20:10:00|712.95|707.75|703.51|698.31|713.17|707.97|703.32|698.12|999
1667420100000|2022-11-02 20:15:00|703.65|698.45|700.13|694.93|704.35|699.15|697.33|692.13|978
1667420400000|2022-11-02 20:20:00|700.2|695|691.06|685.86|700.6|695.4|691.06|685.86|993
1667420700000|2022-11-02 20:25:00|691.08|685.88|692.55|687.35|696.62|691.42|691.05|685.85|914
1667421000000|2022-11-02 20:30:00|692.66|687.46|695.51|690.31|696.64|691.44|689.45|684.25|916
1667421300000|2022-11-02 20:35:00|695.16|689.96|694.07|688.87|695.79|690.59|693.06|687.86|761
1667421600000|2022-11-02 20:40:00|694.09|688.89|694.88|689.68|695.11|689.91|693.25|688.05|731
1667421900000|2022-11-02 20:45:00|695.01|689.81|696.37|691.17|696.44|691.24|691.9|686.7|860
1667422200000|2022-11-02 20:50:00|696.39|691.19|699.15|693.95|699.35|694.15|695.44|690.24|755
1667422500000|2022-11-02 20:55:00|699.18|693.98|697.93|692.73|699.21|694.01|697.29|692.09|586
1667422800000|2022-11-02 21:00:00|697.65|692.45|701.18|695.98|704.28|699.08|697.25|692.05|555
1667423100000|2022-11-02 21:05:00|701.15|695.95|702.31|697.11|703.14|697.94|698.93|693.73|604
1667423400000|2022-11-02 21:10:00|702.33|697.13|702.59|697.39|702.76|697.56|701.9|696.7|420
1667423700000|2022-11-02 21:15:00|702.57|697.37|704.75|699.55|705.3|700.1|702.46|697.26|347
1667424000000|2022-11-02 21:20:00|704.74|699.54|702.47|697.27|704.76|699.56|702.25|697.05|437
1667424300000|2022-11-02 21:25:00|702.46|697.26|704.14|698.94|704.15|698.95|700.07|694.87|491
1667424600000|2022-11-02 21:30:00|704.12|698.92|708.41|703.21|708.65|703.45|704.11|698.91|393
1667424900000|2022-11-02 21:35:00|708.42|703.22|708.5|703.3|708.51|703.31|706.1|700.9|310
1667425200000|2022-11-02 21:40:00|708.48|703.28|707.86|702.66|709.03|703.83|707.51|702.31|359
1667425500000|2022-11-02 21:45:00|707.88|702.68|707.71|702.51|708.1|702.9|706.87|701.67|308
1667425800000|2022-11-02 21:50:00|707.68|702.48|707.98|702.78|708.59|703.39|706.6|701.4|416
1667426100000|2022-11-02 21:55:00|707.97|702.77|710.46|705.26|710.48|705.28|707.29|702.09|381
1667426400000|2022-11-02 22:00:00|710.43|705.23|704.21|699.01|710.61|705.41|704.06|698.86|721
1667426700000|2022-11-02 22:05:00|704.17|698.97|704.07|698.87|705.55|700.35|703.28|698.08|657
1667427000000|2022-11-02 22:10:00|704.06|698.86|703.54|698.34|704.92|699.72|702.9|697.7|688
1667427300000|2022-11-02 22:15:00|703.39|698.19|705.65|700.45|706.09|700.89|702.37|697.17|565
1667427600000|2022-11-02 22:20:00|705.63|700.43|707.96|702.76|709.67|704.47|705.37|700.17|706
1667427900000|2022-11-02 22:25:00|707.98|702.78|710.2|705|710.3|705.1|707.53|702.33|603
1667428200000|2022-11-02 22:30:00|710.22|705.02|710.06|704.86|710.47|705.27|708.81|703.61|538
1667428500000|2022-11-02 22:35:00|710.04|704.84|707.27|702.07|710.07|704.87|706.44|701.24|537
1667428800000|2022-11-02 22:40:00|707.31|702.11|705.94|700.74|708.26|703.06|704.61|699.41|616
1667429100000|2022-11-02 22:45:00|705.91|700.71|703.61|698.41|706.76|701.56|703.2|698|605
1667429400000|2022-11-02 22:50:00|703.63|698.43|702.29|697.09|704.79|699.59|701.29|696.09|743
1667429700000|2022-11-02 22:55:00|702.3|697.1|705.38|700.18|705.44|700.24|702.23|697.03|655
1667430000000|2022-11-02 23:00:00|705.43|700.23|704.5|699.3|706.07|700.87|703.09|697.89|712
1667430300000|2022-11-02 23:05:00|704.42|699.22|708.08|702.88|708.08|702.88|704.11|698.91|594
1667430600000|2022-11-02 23:10:00|708.1|702.9|710.04|704.84|710.13|704.93|707.21|702.01|678
1667430900000|2022-11-02 23:15:00|710.02|704.82|710.17|704.97|710.49|705.29|708.22|703.02|685
1667431200000|2022-11-02 23:20:00|710.16|704.96|711.74|706.54|712.39|707.19|709.99|704.79|585
1667431500000|2022-11-02 23:25:00|711.73|706.53|710.94|705.74|713.37|708.17|710.56|705.36|722
1667431800000|2022-11-02 23:30:00|710.96|705.76|713.92|708.72|714.39|709.19|709.24|704.04|582
1667432100000|2022-11-02 23:35:00|713.88|708.68|712.74|707.54|714.41|709.21|711.88|706.68|609
1667432400000|2022-11-02 23:40:00|712.81|707.61|712.68|707.48|713.18|707.98|711.57|706.37|617
1667432700000|2022-11-02 23:45:00|712.67|707.47|713.19|707.99|713.23|708.03|710.77|705.57|578
1667433000000|2022-11-02 23:50:00|713.21|708.01|712.1|706.9|713.21|708.01|710.9|705.7|583
1667433300000|2022-11-02 23:55:00|712.01|706.81|711.8|706.6|713.09|707.89|710.98|705.78|477
1667433600000|2022-11-03 00:00:00|711.83|706.63|711.14|705.94|713.53|708.33|710.82|705.62|797
1667433900000|2022-11-03 00:05:00|711.15|705.95|714.5|709.3|715.05|709.85|710.92|705.72|772
1667434200000|2022-11-03 00:10:00|714.46|709.26|709.01|703.81|716|710.8|708.72|703.52|746
1667434500000|2022-11-03 00:15:00|708.97|703.77|712.53|707.33|712.83|707.63|708.97|703.77|680
1667434800000|2022-11-03 00:20:00|712.55|707.35|716.79|711.59|716.92|711.72|712.15|706.95|737
1667435100000|2022-11-03 00:25:00|716.84|711.64|719.57|714.37|719.61|714.41|715.32|710.12|741
1667435400000|2022-11-03 00:30:00|719.52|714.32|719.6|714.4|720.36|715.16|718.92|713.72|678
1667435700000|2022-11-03 00:35:00|719.66|714.46|724.52|719.32|725.03|719.83|719.44|714.24|748
1667436000000|2022-11-03 00:40:00|724.53|719.33|722.1|716.9|725.42|720.22|721.26|716.06|653
1667436300000|2022-11-03 00:45:00|722.09|716.89|723.52|718.32|723.67|718.47|722.09|716.89|789
1667436600000|2022-11-03 00:50:00|723.51|718.31|726.16|720.96|726.32|721.12|723.19|717.99|751
1667436900000|2022-11-03 00:55:00|726.18|720.98|723.85|718.65|726.77|721.57|722.85|717.65|696
1667437200000|2022-11-03 01:00:00|723.86|718.66|728.11|722.91|728.26|723.06|723.11|717.91|656
1667437500000|2022-11-03 01:05:00|728.08|722.88|728.29|723.09|729.46|724.26|727.58|722.38|749
1667437800000|2022-11-03 01:10:00|728.3|723.1|729.02|723.82|729.46|724.26|727.9|722.7|820
1667438100000|2022-11-03 01:15:00|729|723.8|728.21|723.01|729.5|724.3|726.44|721.24|728
1667438400000|2022-11-03 01:20:00|728.17|722.97|730.13|724.93|730.23|725.03|727.78|722.58|632
1667438700000|2022-11-03 01:25:00|730.14|724.94|729.14|723.94|731.23|726.03|729.1|723.9|653
1667439000000|2022-11-03 01:30:00|729.15|723.95|728.9|723.7|730.09|724.89|727.15|721.95|803
1667439300000|2022-11-03 01:35:00|728.88|723.68|731.58|726.38|731.89|726.69|728.8|723.6|725
1667439600000|2022-11-03 01:40:00|731.59|726.39|731.47|726.27|732.95|727.75|730.77|725.57|713
1667439900000|2022-11-03 01:45:00|731.43|726.23|735.33|730.13|736.02|730.82|731.28|726.08|841
1667440200000|2022-11-03 01:50:00|735.4|730.2|735.02|729.82|736.38|731.18|733.94|728.74|758
1667440500000|2022-11-03 01:55:00|735.01|729.81|733.09|727.89|735.61|730.41|732.19|726.99|778
1667440800000|2022-11-03 02:00:00|733.06|727.86|735.1|729.9|735.16|729.96|731.66|726.46|668
1667441100000|2022-11-03 02:05:00|735.04|729.84|740.3|735.1|741.02|735.82|734.96|729.76|722
1667441400000|2022-11-03 02:10:00|740.33|735.13|739.56|734.36|742.5|737.3|739.29|734.09|731
1667441700000|2022-11-03 02:15:00|739.64|734.44|737.23|732.03|739.64|734.44|735.95|730.75|732
1667442000000|2022-11-03 02:20:00|737.25|732.05|738.42|733.22|739.25|734.05|736.64|731.44|627
1667442300000|2022-11-03 02:25:00|738.46|733.26|738.28|733.08|738.77|733.57|736.55|731.35|619
1667442600000|2022-11-03 02:30:00|738.26|733.06|735.88|730.68|738.35|733.15|735.55|730.35|701
1667442900000|2022-11-03 02:35:00|735.9|730.7|736.03|730.83|738.44|733.24|735.75|730.55|617
1667443200000|2022-11-03 02:40:00|736.07|730.87|735.09|729.89|737.7|732.5|734.98|729.78|598
1667443500000|2022-11-03 02:45:00|735.07|729.87|738|732.8|738.06|732.86|734.05|728.85|730
1667443800000|2022-11-03 02:50:00|738.02|732.82|737.02|731.82|738.78|733.58|736.29|731.09|557
1667444100000|2022-11-03 02:55:00|737.09|731.89|736.8|731.6|738.52|733.32|735.78|730.58|639
1667444400000|2022-11-03 03:00:00|736.79|731.59|738.55|733.35|738.61|733.41|735.37|730.17|703
1667444700000|2022-11-03 03:05:00|738.57|733.37|738.23|733.03|740.4|735.2|738.1|732.9|640
1667445000000|2022-11-03 03:10:00|738.19|732.99|740.2|735|741.23|736.03|738.07|732.87|574
1667445300000|2022-11-03 03:15:00|740.17|734.97|738|732.8|741.35|736.15|737.95|732.75|652
1667445600000|2022-11-03 03:20:00|737.96|732.76|742.77|737.57|743.01|737.81|737.94|732.74|811
1667445900000|2022-11-03 03:25:00|742.79|737.59|740.57|735.37|742.81|737.61|740.16|734.96|786
1667446200000|2022-11-03 03:30:00|740.49|735.29|739.2|734|740.54|735.34|737.99|732.79|716
1667446500000|2022-11-03 03:35:00|739.23|734.03|736.64|731.44|739.56|734.36|735.58|730.38|736
1667446800000|2022-11-03 03:40:00|736.56|731.36|737.16|731.96|738.43|733.23|736.34|731.14|626
1667447100000|2022-11-03 03:45:00|737.14|731.94|738.18|732.98|738.43|733.23|736.64|731.44|734
1667447400000|2022-11-03 03:50:00|738.17|732.97|738.16|732.96|739.87|734.67|737.79|732.59|629
1667447700000|2022-11-03 03:55:00|738.07|732.87|737.03|731.83|739.27|734.07|736.75|731.55|627
1667448000000|2022-11-03 04:00:00|737.02|731.82|739.35|734.15|739.38|734.18|737.01|731.81|519
1667448300000|2022-11-03 04:05:00|739.34|734.14|741.22|736.02|742.11|736.91|739.11|733.91|637
1667448600000|2022-11-03 04:10:00|741.28|736.08|742.19|736.99|742.32|737.12|740.88|735.68|604
1667448900000|2022-11-03 04:15:00|742.2|737|742.54|737.34|743.05|737.85|741.07|735.87|669
1667449200000|2022-11-03 04:20:00|742.56|737.36|740.53|735.33|743.13|737.93|739.4|734.2|747
1667449500000|2022-11-03 04:25:00|740.52|735.32|739.43|734.23|741.14|735.94|739.03|733.83|562
1667449800000|2022-11-03 04:30:00|739.45|734.25|737.36|732.16|739.58|734.38|736.54|731.34|612
1667450100000|2022-11-03 04:35:00|737.32|732.12|737.25|732.05|738.93|733.73|737.13|731.93|503
1667450400000|2022-11-03 04:40:00|737.18|731.98|739.89|734.69|739.93|734.73|737.14|731.94|374
1667450700000|2022-11-03 04:45:00|740.03|734.83|740.14|734.94|740.92|735.72|739.03|733.83|482
1667451000000|2022-11-03 04:50:00|740.17|734.97|736.81|731.61|740.21|735.01|736.12|730.92|618
1667451300000|2022-11-03 04:55:00|736.71|731.51|735.41|730.21|737.06|731.86|735.06|729.86|498
1667451600000|2022-11-03 05:00:00|735.44|730.24|735.09|729.89|736.62|731.42|734.4|729.2|607
1667451900000|2022-11-03 05:05:00|735.08|729.88|735.01|729.81|736.22|731.02|734.39|729.19|559
1667452200000|2022-11-03 05:10:00|734.98|729.78|733.38|728.18|735.13|729.93|733.36|728.16|558
1667452500000|2022-11-03 05:15:00|733.4|728.2|733.16|727.96|734.28|729.08|732.68|727.48|608
1667452800000|2022-11-03 05:20:00|733.15|727.95|732.07|726.87|734.09|728.89|731.85|726.65|613
1667453100000|2022-11-03 05:25:00|732.01|726.81|733.02|727.82|733.5|728.3|731.95|726.75|566
1667453400000|2022-11-03 05:30:00|733|727.8|732.31|727.11|733.33|728.13|731.96|726.76|531
1667453700000|2022-11-03 05:35:00|732.3|727.1|734.37|729.17|734.64|729.44|732.3|727.1|526
1667454000000|2022-11-03 05:40:00|734.4|729.2|737.07|731.87|737.39|732.19|733.92|728.72|650
1667454300000|2022-11-03 05:45:00|736.97|731.77|739.38|734.18|739.72|734.52|736.31|731.11|567
1667454600000|2022-11-03 05:50:00|739.49|734.29|737.09|731.89|739.61|734.41|736.69|731.49|591
1667454900000|2022-11-03 05:55:00|737.25|732.05|738.29|733.09|739.12|733.92|735.84|730.64|639
1667455200000|2022-11-03 06:00:00|738.4|733.2|738.97|733.77|740.16|734.96|738.22|733.02|676
1667455500000|2022-11-03 06:05:00|739.06|733.86|734.92|729.72|739.18|733.98|733.11|727.91|767
1667455800000|2022-11-03 06:10:00|734.94|729.74|732.13|726.93|734.94|729.74|731.77|726.57|670
1667456100000|2022-11-03 06:15:00|732.12|726.92|733.14|727.94|734.19|728.99|731.59|726.39|625
1667456400000|2022-11-03 06:20:00|733.15|727.95|733.09|727.89|733.56|728.36|732.7|727.5|535
1667456700000|2022-11-03 06:25:00|733.07|727.87|732.07|726.87|733.18|727.98|731.11|725.91|610
1667457000000|2022-11-03 06:30:00|732.11|726.91|729.59|724.39|732.56|727.36|729.41|724.21|569
1667457300000|2022-11-03 06:35:00|729.57|724.37|729.35|724.15|730.51|725.31|728.35|723.15|587
1667457600000|2022-11-03 06:40:00|729.39|724.19|730.44|725.24|730.85|725.65|729.15|723.95|602
1667457900000|2022-11-03 06:45:00|730.42|725.22|731.46|726.26|731.54|726.34|729.85|724.65|470
1667458200000|2022-11-03 06:50:00|731.51|726.31|731.07|725.87|731.59|726.39|730.37|725.17|480
1667458500000|2022-11-03 06:55:00|731.06|725.86|729.32|724.12|731.06|725.86|729.12|723.92|461
1667458800000|2022-11-03 07:00:00|729.31|724.11|732.42|727.22|733.11|727.91|729.26|724.06|707
1667459100000|2022-11-03 07:05:00|732.43|727.23|735.5|730.3|736.8|731.6|732.43|727.23|753
1667459400000|2022-11-03 07:10:00|735.52|730.32|735.6|730.4|735.98|730.78|734.97|729.77|741
1667459700000|2022-11-03 07:15:00|735.64|730.44|735.33|730.13|737.09|731.89|734.94|729.74|771
1667460000000|2022-11-03 07:20:00|735.22|730.02|733.02|727.82|735.63|730.43|733.01|727.81|640
1667460300000|2022-11-03 07:25:00|733.04|727.84|730.32|725.12|733.11|727.91|730.08|724.88|735
1667460600000|2022-11-03 07:30:00|730.33|725.13|729.45|724.25|730.87|725.67|729.24|724.04|620
1667460900000|2022-11-03 07:35:00|729.47|724.27|730.42|725.22|730.46|725.26|728.1|722.9|643
1667461200000|2022-11-03 07:40:00|730.33|725.13|728.82|723.62|730.65|725.45|728.6|723.4|523
1667461500000|2022-11-03 07:45:00|728.89|723.69|728.28|723.08|729.48|724.28|727.91|722.71|598
1667461800000|2022-11-03 07:50:00|728.33|723.13|728.01|722.81|728.46|723.26|727.9|722.7|387
1667462100000|2022-11-03 07:55:00|728.06|722.86|728.18|722.98|729.29|724.09|728.01|722.81|539
1667462400000|2022-11-03 08:00:00|728.12|722.92|728.34|723.14|729.52|724.32|727.33|722.13|654
1667462700000|2022-11-03 08:05:00|728.29|723.09|730.76|725.56|730.85|725.65|727.04|721.84|677
1667463000000|2022-11-03 08:10:00|730.75|725.55|730.62|725.42|731|725.8|730.16|724.96|646
1667463300000|2022-11-03 08:15:00|730.64|725.44|730.71|725.51|731.73|726.53|729.43|724.23|603
1667463600000|2022-11-03 08:20:00|730.69|725.49|728.4|723.2|731.4|726.2|728.35|723.15|566
1667463900000|2022-11-03 08:25:00|728.47|723.27|726.43|721.23|728.47|723.27|725.72|720.52|634
1667464200000|2022-11-03 08:30:00|726.56|721.36|726.74|721.54|727.21|722.01|725.21|720.01|734
1667464500000|2022-11-03 08:35:00|726.77|721.57|727.51|722.31|728.35|723.15|726.32|721.12|671
1667464800000|2022-11-03 08:40:00|727.49|722.29|726.84|721.64|728.41|723.21|726.13|720.93|583
1667465100000|2022-11-03 08:45:00|726.85|721.65|728.39|723.19|729.39|724.19|726.74|721.54|570
1667465400000|2022-11-03 08:50:00|728.43|723.23|727.08|721.88|728.59|723.39|726.51|721.31|581
1667465700000|2022-11-03 08:55:00|727.1|721.9|726.5|721.3|727.8|722.6|726.16|720.96|487
1667466000000|2022-11-03 09:00:00|726.47|721.27|729.21|724.01|729.79|724.59|726.41|721.21|593
1667466300000|2022-11-03 09:05:00|729.19|723.99|726.65|721.45|729.22|724.02|726.46|721.26|416
1667466600000|2022-11-03 09:10:00|726.64|721.44|727.09|721.89|727.46|722.26|726.42|721.22|288
1667466900000|2022-11-03 09:15:00|727.1|721.9|726.51|721.31|727.21|722.01|726.1|720.9|263
1667467200000|2022-11-03 09:20:00|726.49|721.29|727.59|722.39|727.71|722.51|726.08|720.88|325
1667467500000|2022-11-03 09:25:00|727.44|722.24|727.14|721.94|727.56|722.36|726.93|721.73|212
1667467800000|2022-11-03 09:30:00|727.39|722.19|729.28|724.08|729.41|724.21|726.38|721.18|530
1667468100000|2022-11-03 09:35:00|729.23|724.03|732.11|726.91|732.77|727.57|729.23|724.03|529
1667468400000|2022-11-03 09:40:00|732.12|726.92|730.04|724.84|732.19|726.99|729.5|724.3|526
1667468700000|2022-11-03 09:45:00|729.97|724.77|727.88|722.68|730.1|724.9|727.74|722.54|582
1667469000000|2022-11-03 09:50:00|727.9|722.7|727.67|722.47|728.08|722.88|727.37|722.17|407
1667469300000|2022-11-03 09:55:00|727.72|722.52|732.38|727.18|732.95|727.75|727.64|722.44|549
1667469600000|2022-11-03 10:00:00|732.11|726.91|737.11|731.91|737.3|732.1|732.1|726.9|746
1667469900000|2022-11-03 10:05:00|737.1|731.9|732.89|727.69|737.19|731.99|732.89|727.69|678
1667470200000|2022-11-03 10:10:00|732.98|727.78|733.2|728|734.93|729.73|732.35|727.15|572
1667470500000|2022-11-03 10:15:00|733.22|728.02|730.3|725.1|734.15|728.95|730.08|724.88|620
1667470800000|2022-11-03 10:20:00|730.33|725.13|728.22|723.02|730.56|725.36|728.18|722.98|503
1667471100000|2022-11-03 10:25:00|728.24|723.04|729.14|723.94|729.17|723.97|727.69|722.49|659
1667471400000|2022-11-03 10:30:00|729.13|723.93|727.95|722.75|730.02|724.82|727.78|722.58|605
1667471700000|2022-11-03 10:35:00|727.87|722.67|729.49|724.29|730.56|725.36|727.85|722.65|588
1667472000000|2022-11-03 10:40:00|729.46|724.26|726.08|720.88|729.74|724.54|725.87|720.67|566
1667472300000|2022-11-03 10:45:00|726.12|720.92|725.55|720.35|727.53|722.33|724.92|719.72|648
1667472600000|2022-11-03 10:50:00|725.53|720.33|725.21|720.01|727.49|722.29|724.95|719.75|606
1667472900000|2022-11-03 10:55:00|725.19|719.99|724.38|719.18|726.17|720.97|724.1|718.9|528
1667473200000|2022-11-03 11:00:00|724.46|719.26|724.36|719.16|725.33|720.13|723.75|718.55|638
1667473500000|2022-11-03 11:05:00|724.43|719.23|724.21|719.01|725.53|720.33|723.94|718.74|636
1667473800000|2022-11-03 11:10:00|724.16|718.96|723.84|718.64|725.11|719.91|721.8|716.6|730
1667474100000|2022-11-03 11:15:00|723.89|718.69|720.1|714.9|724.2|719|719.75|714.55|767
1667474400000|2022-11-03 11:20:00|720.07|714.87|719.42|714.22|720.73|715.53|718.22|713.02|704
1667474700000|2022-11-03 11:25:00|719.43|714.23|725.19|719.99|725.41|720.21|718.73|713.53|763
1667475000000|2022-11-03 11:30:00|725.23|720.03|721.95|716.75|726.14|720.94|721.71|716.51|761
1667475300000|2022-11-03 11:35:00|721.99|716.79|717.5|712.3|722.74|717.54|717.36|712.16|774
1667475600000|2022-11-03 11:40:00|717.49|712.29|715.98|710.78|718|712.8|715.45|710.25|766
1667475900000|2022-11-03 11:45:00|715.94|710.74|714.04|708.84|717.33|712.13|712.65|707.45|927
1667476200000|2022-11-03 11:50:00|714.05|708.85|720.9|715.7|721.13|715.93|713.93|708.73|857
1667476500000|2022-11-03 11:55:00|720.94|715.74|719.06|713.86|720.94|715.74|716.96|711.76|690
1667476800000|2022-11-03 12:00:00|719.05|713.85|719.39|714.19|720.05|714.85|717.2|712|883
1667477100000|2022-11-03 12:05:00|719.33|714.13|721.1|715.9|721.99|716.79|718.82|713.62|830
1667477400000|2022-11-03 12:10:00|721.08|715.88|717.32|712.12|721.12|715.92|716.84|711.64|745
1667477700000|2022-11-03 12:15:00|717.39|712.19|716.11|710.91|718.22|713.02|716.08|710.88|712
1667478000000|2022-11-03 12:20:00|716.16|710.96|713.52|708.32|716.18|710.98|712.13|706.93|824
1667478300000|2022-11-03 12:25:00|713.48|708.28|715.12|709.92|715.64|710.44|713.48|708.28|743
1667478600000|2022-11-03 12:30:00|715.13|709.93|717.13|711.93|718.59|713.39|714.28|709.08|902
1667478900000|2022-11-03 12:35:00|717.12|711.92|713.41|708.21|717.53|712.33|712.8|707.6|814
1667479200000|2022-11-03 12:40:00|713.45|708.25|713.47|708.27|714.29|709.09|712.35|707.15|777
1667479500000|2022-11-03 12:45:00|713.45|708.25|709.99|704.79|713.54|708.34|709.83|704.63|744
1667479800000|2022-11-03 12:50:00|709.87|704.67|713.45|708.25|715.82|710.62|709.22|704.02|932
1667480100000|2022-11-03 12:55:00|713.43|708.23|714.52|709.32|715.61|710.41|713.26|708.06|698
1667480400000|2022-11-03 13:00:00|714.54|709.34|717.54|712.34|718.06|712.86|713.91|708.71|774
1667480700000|2022-11-03 13:05:00|717.57|712.37|717.66|712.46|717.85|712.65|716.02|710.82|736
1667481000000|2022-11-03 13:10:00|717.37|712.17|718.11|712.91|718.34|713.14|716.96|711.76|617
1667481300000|2022-11-03 13:15:00|718.15|712.95|715.82|710.62|718.15|712.95|715.02|709.82|728
1667481600000|2022-11-03 13:20:00|715.83|710.63|717.91|712.71|718.03|712.83|714.1|708.9|689
1667481900000|2022-11-03 13:25:00|717.89|712.69|718.14|712.94|718.47|713.27|716.38|711.18|787
1667482200000|2022-11-03 13:30:00|718.26|713.06|718.42|713.22|718.74|713.54|713.54|708.34|1024
1667482500000|2022-11-03 13:35:00|718.43|713.23|718.31|713.11|718.63|713.43|716|710.8|932
1667482800000|2022-11-03 13:40:00|718.17|712.97|717.42|712.22|720.53|715.33|717.29|712.09|998
1667483100000|2022-11-03 13:45:00|717.34|712.14|714.4|709.2|717.41|712.21|713.33|708.13|1018
1667483400000|2022-11-03 13:50:00|714.42|709.22|712.16|706.96|714.58|709.38|711.95|706.75|864
1667483700000|2022-11-03 13:55:00|712.13|706.93|710.25|705.05|712.32|707.12|709.75|704.55|863
1667484000000|2022-11-03 14:00:00|710.24|705.04|715.91|710.71|716.13|710.93|709.25|704.05|1053
1667484300000|2022-11-03 14:05:00|715.89|710.69|714.05|708.85|716.36|711.16|713.49|708.29|907
1667484600000|2022-11-03 14:10:00|714.01|708.81|718.65|713.45|718.84|713.64|713.31|708.11|848
1667484900000|2022-11-03 14:15:00|718.58|713.38|720.29|715.09|721.34|716.14|718.34|713.14|994
1667485200000|2022-11-03 14:20:00|720.31|715.11|720.07|714.87|721.56|716.36|718.15|712.95|944
1667485500000|2022-11-03 14:25:00|719.99|714.79|721.59|716.39|722.68|717.48|719.88|714.68|915
1667485800000|2022-11-03 14:30:00|721.61|716.41|719.51|714.31|721.61|716.41|718.65|713.45|856
1667486100000|2022-11-03 14:35:00|719.63|714.43|722.05|716.85|722.05|716.85|719.28|714.08|838
1667486400000|2022-11-03 14:40:00|722.07|716.87|722.42|717.22|723.7|718.5|720.5|715.3|891
1667486700000|2022-11-03 14:45:00|722.43|717.23|724.63|719.43|725.15|719.95|721.9|716.7|820
1667487000000|2022-11-03 14:50:00|724.58|719.38|723.26|718.06|726.03|720.83|723.26|718.06|830
1667487300000|2022-11-03 14:55:00|723.28|718.08|724.12|718.92|725.72|720.52|723.04|717.84|811
1667487600000|2022-11-03 15:00:00|724.09|718.89|721.95|716.75|724.28|719.08|721.84|716.64|914
1667487900000|2022-11-03 15:05:00|721.99|716.79|720.29|715.09|722.51|717.31|719.5|714.3|836
1667488200000|2022-11-03 15:10:00|720.28|715.08|717.61|712.41|720.5|715.3|717.54|712.34|839
1667488500000|2022-11-03 15:15:00|717.58|712.38|717.37|712.17|719.36|714.16|716.75|711.55|788
1667488800000|2022-11-03 15:20:00|717.33|712.13|716.49|711.29|718.4|713.2|716.3|711.1|791
1667489100000|2022-11-03 15:25:00|716.47|711.27|715.93|710.73|717.32|712.12|714.89|709.69|788
1667489400000|2022-11-03 15:30:00|715.86|710.66|714.81|709.61|715.86|710.66|713.93|708.73|778
1667489700000|2022-11-03 15:35:00|714.84|709.64|717.15|711.95|718.49|713.29|714.64|709.44|847
1667490000000|2022-11-03 15:40:00|717.13|711.93|716.71|711.51|718.08|712.88|716.52|711.32|665
1667490300000|2022-11-03 15:45:00|716.76|711.56|715.06|709.86|717.95|712.75|714.96|709.76|685
1667490600000|2022-11-03 15:50:00|715.31|710.11|713.84|708.64|715.93|710.73|713.38|708.18|597
1667490900000|2022-11-03 15:55:00|713.74|708.54|712.67|707.47|713.87|708.67|712.51|707.31|528
1667491200000|2022-11-03 16:00:00|712.65|707.45|714.96|709.76|715.38|710.18|712.6|707.4|801
1667491500000|2022-11-03 16:05:00|714.93|709.73|714.05|708.85|716.14|710.94|713.41|708.21|723
1667491800000|2022-11-03 16:10:00|714.06|708.86|714.07|708.87|716.11|710.91|713.85|708.65|775
1667492100000|2022-11-03 16:15:00|714.04|708.84|715.23|710.03|715.92|710.72|713.68|708.48|753
1667492400000|2022-11-03 16:20:00|715.12|709.92|714.33|709.13|715.14|709.94|714.17|708.97|750
1667492700000|2022-11-03 16:25:00|714.42|709.22|714.87|709.67|716.66|711.46|714.26|709.06|722
1667493000000|2022-11-03 16:30:00|714.79|709.59|716.23|711.03|716.93|711.73|714.65|709.45|683
1667493300000|2022-11-03 16:35:00|716.33|711.13|714.71|709.51|716.33|711.13|713.87|708.67|698
1667493600000|2022-11-03 16:40:00|714.7|709.5|717.06|711.86|717.4|712.2|714.62|709.42|713
1667493900000|2022-11-03 16:45:00|717.08|711.88|717.39|712.19|718.09|712.89|716.65|711.45|759
1667494200000|2022-11-03 16:50:00|717.38|712.18|718|712.8|718.32|713.12|717.28|712.08|660
1667494500000|2022-11-03 16:55:00|718.02|712.82|717.89|712.69|718.78|713.58|717.76|712.56|592
1667494800000|2022-11-03 17:00:00|717.96|712.76|717.31|712.11|718.28|713.08|716.65|711.45|645
1667495100000|2022-11-03 17:05:00|717.3|712.1|717.6|712.4|717.76|712.56|716.54|711.34|580
1667495400000|2022-11-03 17:10:00|717.59|712.39|717.19|711.99|717.71|712.51|716.19|710.99|556
1667495700000|2022-11-03 17:15:00|717.2|712|716.85|711.65|718.08|712.88|716.69|711.49|618
1667496000000|2022-11-03 17:20:00|716.79|711.59|716.8|711.6|718.3|713.1|716.36|711.16|641
1667496300000|2022-11-03 17:25:00|716.81|711.61|717.99|712.79|718.02|712.82|716.35|711.15|552
1667496600000|2022-11-03 17:30:00|717.96|712.76|716.73|711.53|718.1|712.9|716.71|711.51|530
1667496900000|2022-11-03 17:35:00|716.77|711.57|716.25|711.05|717.11|711.91|716.01|710.81|507
1667497200000|2022-11-03 17:40:00|716.28|711.08|716.19|710.99|716.48|711.28|715.12|709.92|470
1667497500000|2022-11-03 17:45:00|716.12|710.92|718.33|713.13|719.52|714.32|715.76|710.56|707
1667497800000|2022-11-03 17:50:00|718.31|713.11|718.37|713.17|719.09|713.89|717.17|711.97|580
1667498100000|2022-11-03 17:55:00|718.42|713.22|716.13|710.93|718.58|713.38|715.28|710.08|614
1667498400000|2022-11-03 18:00:00|716.12|710.92|712.99|707.79|716.45|711.25|712.92|707.72|692
1667498700000|2022-11-03 18:05:00|713.03|707.83|713.82|708.62|714.13|708.93|711.95|706.75|595
1667499000000|2022-11-03 18:10:00|713.78|708.58|712.81|707.61|713.93|708.73|711.21|706.01|639
1667499300000|2022-11-03 18:15:00|712.8|707.6|714.43|709.23|714.47|709.27|712.72|707.52|656
1667499600000|2022-11-03 18:20:00|714.47|709.27|714.85|709.65|715.22|710.02|714.01|708.81|602
1667499900000|2022-11-03 18:25:00|714.91|709.71|715.68|710.48|716|710.8|714.15|708.95|598
1667500200000|2022-11-03 18:30:00|715.7|710.5|717.13|711.93|718.2|713|715.14|709.94|650
1667500500000|2022-11-03 18:35:00|717.14|711.94|716.52|711.32|717.28|712.08|715.92|710.72|591
1667500800000|2022-11-03 18:40:00|716.54|711.34|716.15|710.95|716.59|711.39|715.36|710.16|574
1667501100000|2022-11-03 18:45:00|716.17|710.97|717.96|712.76|718.36|713.16|715.79|710.59|549
1667501400000|2022-11-03 18:50:00|717.92|712.72|718.28|713.08|718.84|713.64|717.4|712.2|513
1667501700000|2022-11-03 18:55:00|718.27|713.07|718.88|713.68|718.96|713.76|717.82|712.62|464
1667502000000|2022-11-03 19:00:00|718.87|713.67|718.03|712.83|718.92|713.72|717.68|712.48|547
1667502300000|2022-11-03 19:05:00|718.05|712.85|717.25|712.05|718.41|713.21|717.02|711.82|536
1667502600000|2022-11-03 19:10:00|717.26|712.06|717.52|712.32|717.98|712.78|716.16|710.96|500
1667502900000|2022-11-03 19:15:00|717.44|712.24|716.16|710.96|718|712.8|716.13|710.93|516
1667503200000|2022-11-03 19:20:00|716.19|710.99|716.63|711.43|717.66|712.46|716.15|710.95|567
1667503500000|2022-11-03 19:25:00|716.65|711.45|718.24|713.04|718.63|713.43|716.46|711.26|535
1667503800000|2022-11-03 19:30:00|718.28|713.08|718.52|713.32|718.72|713.52|718.03|712.83|541
1667504100000|2022-11-03 19:35:00|718.41|713.21|717.41|712.21|718.42|713.22|716.36|711.16|632
1667504400000|2022-11-03 19:40:00|717.42|712.22|715.93|710.73|717.59|712.39|715.82|710.62|576
1667504700000|2022-11-03 19:45:00|715.91|710.71|714.89|709.69|716.35|711.15|714.8|709.6|595
1667505000000|2022-11-03 19:50:00|714.85|709.65|714.2|709|715.08|709.88|713.73|708.53|604
1667505300000|2022-11-03 19:55:00|714.18|708.98|715.14|709.94|715.52|710.32|712.99|707.79|659
1667505600000|2022-11-03 20:00:00|715.07|709.87|712.53|707.33|715.56|710.36|712.01|706.81|614
1667505900000|2022-11-03 20:05:00|712.43|707.23|712.82|707.62|713.36|708.16|712.25|707.05|455
1667506200000|2022-11-03 20:10:00|712.79|707.59|714.18|708.98|714.19|708.99|712.06|706.86|501
1667506500000|2022-11-03 20:15:00|714.2|709|714.49|709.29|714.59|709.39|713.28|708.08|492
1667506800000|2022-11-03 20:20:00|714.55|709.35|716.27|711.07|716.44|711.24|714.25|709.05|432
1667507100000|2022-11-03 20:25:00|716.28|711.08|714.65|709.45|716.97|711.77|714.49|709.29|456
1667507400000|2022-11-03 20:30:00|714.21|709.01|715.15|709.95|716.05|710.85|713.94|708.74|576
1667507700000|2022-11-03 20:35:00|715.07|709.87|715.36|710.16|716.48|711.28|714.49|709.29|455
1667508000000|2022-11-03 20:40:00|715.34|710.14|712.7|707.5|715.46|710.26|711.92|706.72|520
1667508300000|2022-11-03 20:45:00|712.74|707.54|713.8|708.6|715.3|710.1|712.54|707.34|511
1667508600000|2022-11-03 20:50:00|713.83|708.63|713.67|708.47|715.78|710.58|712.85|707.65|403
1667508900000|2022-11-03 20:55:00|713.7|708.5|713.8|708.6|715.18|709.98|712.49|707.29|592
1667509200000|2022-11-03 21:00:00|713.81|708.61|713.29|708.09|714.08|708.88|713.27|708.07|196
1667509500000|2022-11-03 21:05:00|713.27|708.07|712.76|707.56|713.27|708.07|711.87|706.67|206
1667509800000|2022-11-03 21:10:00|712.78|707.58|711.26|706.06|712.78|707.58|710.89|705.69|214
1667510100000|2022-11-03 21:15:00|711.34|706.14|712.81|707.61|712.86|707.66|711.27|706.07|230
1667510400000|2022-11-03 21:20:00|712.8|707.6|712.13|706.93|712.8|707.6|711.84|706.64|244
1667510700000|2022-11-03 21:25:00|712.12|706.92|713.3|708.1|714.36|709.16|712.11|706.91|290
1667511000000|2022-11-03 21:30:00|713.29|708.09|714.13|708.93|714.17|708.97|713.11|707.91|164
1667511300000|2022-11-03 21:35:00|714.11|708.91|714.32|709.12|714.32|709.12|713.27|708.07|186
1667511600000|2022-11-03 21:40:00|714.3|709.1|715.3|710.1|715.32|710.12|714.16|708.96|243
1667511900000|2022-11-03 21:45:00|715.31|710.11|716.15|710.95|716.49|711.29|715.31|710.11|235
1667512200000|2022-11-03 21:50:00|716.14|710.94|714.89|709.69|716.18|710.98|714.6|709.4|208
1667512500000|2022-11-03 21:55:00|714.86|709.66|716.07|710.87|716.46|711.26|714.86|709.66|393
1667512800000|2022-11-03 22:00:00|716.05|710.85|715.69|710.49|717.23|712.03|715.08|709.88|702
1667513100000|2022-11-03 22:05:00|715.7|710.5|716.86|711.66|716.9|711.7|714.69|709.49|446
1667513400000|2022-11-03 22:10:00|716.88|711.68|713.28|708.08|716.88|711.68|712.84|707.64|649
1667513700000|2022-11-03 22:15:00|713.25|708.05|712.12|706.92|714.45|709.25|711.11|705.91|854
1667514000000|2022-11-03 22:20:00|712.28|707.08|713.43|708.23|713.59|708.39|710.47|705.27|819
1667514300000|2022-11-03 22:25:00|713.41|708.21|714.86|709.66|717.66|712.46|713.41|708.21|788
1667514600000|2022-11-03 22:30:00|714.84|709.64|715.02|709.82|715.17|709.97|713.43|708.23|581
1667514900000|2022-11-03 22:35:00|714.98|709.78|713.03|707.83|714.98|709.78|712.16|706.96|625
1667515200000|2022-11-03 22:40:00|713.06|707.86|712.05|706.85|713.27|708.07|711.97|706.77|481
1667515500000|2022-11-03 22:45:00|712.06|706.86|711.05|705.85|713.28|708.08|711.05|705.85|611
1667515800000|2022-11-03 22:50:00|711.12|705.92|706.8|701.6|711.25|706.05|706.63|701.43|541
1667516100000|2022-11-03 22:55:00|706.73|701.53|705.72|700.52|707.87|702.67|704.95|699.75|658
1667516400000|2022-11-03 23:00:00|705.71|700.51|707.88|702.68|708.55|703.35|705.23|700.03|699
1667516700000|2022-11-03 23:05:00|707.86|702.66|705.04|699.84|707.88|702.68|704.17|698.97|741
1667517000000|2022-11-03 23:10:00|704.99|699.79|701.93|696.73|705.72|700.52|701.8|696.6|628
1667517300000|2022-11-03 23:15:00|701.94|696.74|696.36|691.16|702.71|697.51|692.83|687.63|891
1667517600000|2022-11-03 23:20:00|696.39|691.19|695.12|689.92|696.55|691.35|691.54|686.34|934
1667517900000|2022-11-03 23:25:00|694.84|689.64|693.56|688.36|695.34|690.14|693.17|687.97|636
1667518200000|2022-11-03 23:30:00|693.54|688.34|695.29|690.09|697.38|692.18|693.35|688.15|838
1667518500000|2022-11-03 23:35:00|695.26|690.06|697.02|691.82|697.55|692.35|695.09|689.89|762
1667518800000|2022-11-03 23:40:00|697.01|691.81|697.33|692.13|698.26|693.06|696.44|691.24|659
1667519100000|2022-11-03 23:45:00|697.36|692.16|694.99|689.79|697.67|692.47|694.08|688.88|648
1667519400000|2022-11-03 23:50:00|695.09|689.89|696.08|690.88|696.33|691.13|693.9|688.7|737
1667519700000|2022-11-03 23:55:00|696.06|690.86|694.67|689.47|696.31|691.11|694.54|689.34|630
1667520000000|2022-11-04 00:00:00|694.66|689.46|689.97|684.77|695.52|690.32|688.64|683.44|798
1667520300000|2022-11-04 00:05:00|690.03|684.83|689.56|684.36|691.4|686.2|688.8|683.6|721
1667520600000|2022-11-04 00:10:00|689.54|684.34|686.08|680.88|689.61|684.41|684.68|679.48|876
1667520900000|2022-11-04 00:15:00|686.1|680.9|688.19|682.99|688.28|683.08|684.92|679.72|804
1667521200000|2022-11-04 00:20:00|688.17|682.97|690.21|685.01|691.46|686.26|687.64|682.44|943
1667521500000|2022-11-04 00:25:00|690.22|685.02|691.22|686.02|692.16|686.96|689.14|683.94|764
1667521800000|2022-11-04 00:30:00|691.21|686.01|696.58|691.38|696.69|691.49|691.21|686.01|842
1667522100000|2022-11-04 00:35:00|696.59|691.39|696.75|691.55|697.58|692.38|696.29|691.09|753
1667522400000|2022-11-04 00:40:00|696.77|691.57|697.73|692.53|699.41|694.21|696.07|690.87|751
1667522700000|2022-11-04 00:45:00|697.76|692.56|699.44|694.24|699.86|694.66|697.63|692.43|696
1667523000000|2022-11-04 00:50:00|699.42|694.22|702.18|696.98|702.47|697.27|699.26|694.06|764
1667523300000|2022-11-04 00:55:00|702.22|697.02|703.09|697.89|703.65|698.45|702.12|696.92|719
1667523600000|2022-11-04 01:00:00|703.13|697.93|706.07|700.87|706.3|701.1|701.99|696.79|791
1667523900000|2022-11-04 01:05:00|706.17|700.97|703.01|697.81|707.59|702.39|702.97|697.77|733
1667524200000|2022-11-04 01:10:00|702.98|697.78|701.11|695.91|703.37|698.17|700.94|695.74|753
1667524500000|2022-11-04 01:15:00|701.09|695.89|698.8|693.6|701.83|696.63|698.57|693.37|706
1667524800000|2022-11-04 01:20:00|698.79|693.59|698.8|693.6|700.38|695.18|698.67|693.47|565
1667525100000|2022-11-04 01:25:00|698.89|693.69|697.71|692.51|699.21|694.01|697.28|692.08|681
1667525400000|2022-11-04 01:30:00|697.68|692.48|699.22|694.02|700.33|695.13|697.43|692.23|785
1667525700000|2022-11-04 01:35:00|699.16|693.96|700.15|694.95|702.49|697.29|699.16|693.96|716
1667526000000|2022-11-04 01:40:00|700.14|694.94|698.5|693.3|700.16|694.96|696.17|690.97|692
1667526300000|2022-11-04 01:45:00|698.55|693.35|699.34|694.14|699.64|694.44|698.35|693.15|557
1667526600000|2022-11-04 01:50:00|699.33|694.13|698.92|693.72|700.02|694.82|698.22|693.02|568
1667526900000|2022-11-04 01:55:00|698.93|693.73|700.11|694.91|700.13|694.93|697.13|691.93|578
1667527200000|2022-11-04 02:00:00|700.13|694.93|700.9|695.7|701.51|696.31|699.16|693.96|729
1667527500000|2022-11-04 02:05:00|700.88|695.68|703.4|698.2|703.77|698.57|700.26|695.06|631
1667527800000|2022-11-04 02:10:00|703.19|697.99|703.5|698.3|704.08|698.88|701.1|695.9|726
1667528100000|2022-11-04 02:15:00|703.51|698.31|702.17|696.97|704.4|699.2|701.88|696.68|791
1667528400000|2022-11-04 02:20:00|702.12|696.92|699.67|694.47|702.16|696.96|698.89|693.69|833
1667528700000|2022-11-04 02:25:00|699.83|694.63|699.46|694.26|700.9|695.7|699.2|694|496
1667529000000|2022-11-04 02:30:00|699.67|694.47|699.37|694.17|700.54|695.34|697.37|692.17|639
1667529300000|2022-11-04 02:35:00|699.38|694.18|698.07|692.87|699.67|694.47|697.42|692.22|560
1667529600000|2022-11-04 02:40:00|698.11|692.91|694.73|689.53|700.07|694.87|693.74|688.54|690
1667529900000|2022-11-04 02:45:00|694.85|689.65|694.83|689.63|696.65|691.45|694.44|689.24|693
1667530200000|2022-11-04 02:50:00|694.9|689.7|694.31|689.11|695.81|690.61|693.91|688.71|621
1667530500000|2022-11-04 02:55:00|694.41|689.21|695.09|689.89|696.31|691.11|694.31|689.11|567
1667530800000|2022-11-04 03:00:00|695.12|689.92|695.34|690.14|696.68|691.48|695.11|689.91|668
1667531100000|2022-11-04 03:05:00|695.3|690.1|694.07|688.87|695.35|690.15|693.7|688.5|620
1667531400000|2022-11-04 03:10:00|694.1|688.9|695.48|690.28|695.68|690.48|693.52|688.32|605
1667531700000|2022-11-04 03:15:00|695.49|690.29|695.83|690.63|698.15|692.95|695.43|690.23|713
1667532000000|2022-11-04 03:20:00|695.82|690.62|699.01|693.81|699.14|693.94|694.77|689.57|752
1667532300000|2022-11-04 03:25:00|699.06|693.86|698.55|693.35|699.67|694.47|697.79|692.59|610
1667532600000|2022-11-04 03:30:00|698.48|693.28|701.86|696.66|701.96|696.76|697.78|692.58|707
1667532900000|2022-11-04 03:35:00|701.88|696.68|704.32|699.12|705.69|700.49|701.32|696.12|783
1667533200000|2022-11-04 03:40:00|704.23|699.03|704.5|699.3|705.63|700.43|703.36|698.16|655
1667533500000|2022-11-04 03:45:00|704.51|699.31|704.8|699.6|706.19|700.99|704.07|698.87|731
1667533800000|2022-11-04 03:50:00|704.81|699.61|705.71|700.51|706.6|701.4|704.3|699.1|625
1667534100000|2022-11-04 03:55:00|705.69|700.49|708.79|703.59|708.79|703.59|705.68|700.48|644
1667534400000|2022-11-04 04:00:00|708.74|703.54|706.32|701.12|708.81|703.61|705.11|699.91|762
1667534700000|2022-11-04 04:05:00|706.34|701.14|704.48|699.28|706.78|701.58|703.04|697.84|776
1667535000000|2022-11-04 04:10:00|704.53|699.33|703.6|698.4|704.7|699.5|702.84|697.64|715
1667535300000|2022-11-04 04:15:00|703.59|698.39|703.42|698.22|704.61|699.41|702.74|697.54|680
1667535600000|2022-11-04 04:20:00|703.44|698.24|704.21|699.01|704.43|699.23|702.57|697.37|593
1667535900000|2022-11-04 04:25:00|704.2|699|706.95|701.75|707|701.8|703.08|697.88|702
1667536200000|2022-11-04 04:30:00|706.97|701.77|707.23|702.03|707.23|702.03|705.64|700.44|706
1667536500000|2022-11-04 04:35:00|707.21|702.01|710.19|704.99|710.52|705.32|707.03|701.83|567
1667536800000|2022-11-04 04:40:00|710.21|705.01|710.38|705.18|711.03|705.83|708.24|703.04|682
1667537100000|2022-11-04 04:45:00|710.35|705.15|708.37|703.17|711.02|705.82|708.2|703|658
1667537400000|2022-11-04 04:50:00|708.39|703.19|710.41|705.21|710.64|705.44|708.31|703.11|539
1667537700000|2022-11-04 04:55:00|710.43|705.23|708.97|703.77|710.74|705.54|708.56|703.36|493
1667538000000|2022-11-04 05:00:00|708.88|703.68|706.9|701.7|710.34|705.14|706.75|701.55|671
1667538300000|2022-11-04 05:05:00|706.92|701.72|707.21|702.01|708.22|703.02|706.55|701.35|661
1667538600000|2022-11-04 05:10:00|707.16|701.96|707.55|702.35|708.01|702.81|706.62|701.42|666
1667538900000|2022-11-04 05:15:00|707.52|702.32|708.83|703.63|710.15|704.95|707.01|701.81|618
1667539200000|2022-11-04 05:20:00|708.76|703.56|711.03|705.83|711.55|706.35|708.06|702.86|601
1667539500000|2022-11-04 05:25:00|711.02|705.82|710.35|705.15|711.76|706.56|710.2|705|543
1667539800000|2022-11-04 05:30:00|710.39|705.19|708.08|702.88|710.92|705.72|707.8|702.6|590
1667540100000|2022-11-04 05:35:00|708.01|702.81|710.1|704.9|710.42|705.22|707.99|702.79|575
1667540400000|2022-11-04 05:40:00|710.07|704.87|707.58|702.38|710.64|705.44|707.35|702.15|722
1667540700000|2022-11-04 05:45:00|707.61|702.41|708.38|703.18|709.15|703.95|706.12|700.92|811
1667541000000|2022-11-04 05:50:00|708.46|703.26|712.66|707.46|712.98|707.78|707.31|702.11|811
1667541300000|2022-11-04 05:55:00|712.68|707.48|712.14|706.94|712.78|707.58|710.83|705.63|665
1667541600000|2022-11-04 06:00:00|712.19|706.99|715.46|710.26|715.68|710.48|712.19|706.99|896
1667541900000|2022-11-04 06:05:00|715.44|710.24|717.64|712.44|718.87|713.67|715.31|710.11|832
1667542200000|2022-11-04 06:10:00|717.77|712.57|719.25|714.05|720.04|714.84|717.33|712.13|844
1667542500000|2022-11-04 06:15:00|719.22|714.02|722.28|717.08|722.55|717.35|719.13|713.93|824
1667542800000|2022-11-04 06:20:00|722.23|717.03|722.19|716.99|724.29|719.09|721.18|715.98|814
1667543100000|2022-11-04 06:25:00|722.17|716.97|724.5|719.3|724.65|719.45|722.16|716.96|737
1667543400000|2022-11-04 06:30:00|724.67|719.47|724.4|719.2|728.93|723.73|724.09|718.89|895
1667543700000|2022-11-04 06:35:00|724.5|719.3|726.34|721.14|728.5|723.3|724.17|718.97|877
1667544000000|2022-11-04 06:40:00|726.36|721.16|727.35|722.15|730.28|725.08|726.36|721.16|869
1667544300000|2022-11-04 06:45:00|727.36|722.16|731.63|726.43|731.93|726.73|727.14|721.94|831
1667544600000|2022-11-04 06:50:00|731.72|726.52|731.13|725.93|732.25|727.05|730.72|725.52|677
1667544900000|2022-11-04 06:55:00|731.18|725.98|732.3|727.1|732.34|727.14|728.74|723.54|730
1667545200000|2022-11-04 07:00:00|732.25|727.05|732.51|727.31|732.74|727.54|730.22|725.02|775
1667545500000|2022-11-04 07:05:00|732.39|727.19|731.3|726.1|732.43|727.23|730.07|724.87|669
1667545800000|2022-11-04 07:10:00|731.28|726.08|731.75|726.55|733.29|728.09|731.2|726|771
1667546100000|2022-11-04 07:15:00|731.74|726.54|731.38|726.18|732.91|727.71|730.65|725.45|798
1667546400000|2022-11-04 07:20:00|731.47|726.27|733.04|727.84|733.76|728.56|731.41|726.21|677
1667546700000|2022-11-04 07:25:00|733.05|727.85|728.31|723.11|733.74|728.54|728.27|723.07|821
1667547000000|2022-11-04 07:30:00|728.33|723.13|731.91|726.71|732.07|726.87|728.25|723.05|759
1667547300000|2022-11-04 07:35:00|731.87|726.67|738.61|733.41|739.35|734.15|731.32|726.12|892
1667547600000|2022-11-04 07:40:00|738.65|733.45|737.2|732|739.72|734.52|736.62|731.42|857
1667547900000|2022-11-04 07:45:00|737.21|732.01|736.44|731.24|739.25|734.05|736.2|731|779
1667548200000|2022-11-04 07:50:00|736.45|731.25|735.18|729.98|737.19|731.99|733.95|728.75|838
1667548500000|2022-11-04 07:55:00|735.2|730|736.02|730.82|736.79|731.59|734.71|729.51|682
1667548800000|2022-11-04 08:00:00|736.03|730.83|735.02|729.82|736.6|731.4|734.35|729.15|830
1667549100000|2022-11-04 08:05:00|735|729.8|732.17|726.97|735.05|729.85|730.99|725.79|782
1667549400000|2022-11-04 08:10:00|732.14|726.94|732.29|727.09|732.72|727.52|730.84|725.64|740
1667549700000|2022-11-04 08:15:00|732.31|727.11|732.99|727.79|733.42|728.22|730.73|725.53|778
1667550000000|2022-11-04 08:20:00|732.98|727.78|731.43|726.23|734.11|728.91|731.4|726.2|802
1667550300000|2022-11-04 08:25:00|731.44|726.24|727.21|722.01|731.64|726.44|726.97|721.77|746
1667550600000|2022-11-04 08:30:00|727.06|721.86|729.26|724.06|729.44|724.24|726.77|721.57|759
1667550900000|2022-11-04 08:35:00|729.23|724.03|730.26|725.06|730.82|725.62|728.35|723.15|686
1667551200000|2022-11-04 08:40:00|730.18|724.98|730.49|725.29|730.67|725.47|729.27|724.07|568
1667551500000|2022-11-04 08:45:00|730.51|725.31|730.01|724.81|731|725.8|729.68|724.48|645
1667551800000|2022-11-04 08:50:00|729.98|724.78|728.35|723.15|730.83|725.63|728.26|723.06|663
1667552100000|2022-11-04 08:55:00|728.34|723.14|728.16|722.96|729.6|724.4|727.36|722.16|799
1667552400000|2022-11-04 09:00:00|728.18|722.98|732.09|726.89|732.24|727.04|728.18|722.98|659
1667552700000|2022-11-04 09:05:00|732.1|726.9|731.89|726.69|732.79|727.59|731.63|726.43|767
1667553000000|2022-11-04 09:10:00|732.02|726.82|730.19|724.99|734.26|729.06|730.14|724.94|721
1667553300000|2022-11-04 09:15:00|730.2|725|737.29|732.09|737.32|732.12|730.19|724.99|813
1667553600000|2022-11-04 09:20:00|737.16|731.96|734|728.8|738.79|733.59|733.96|728.76|773
1667553900000|2022-11-04 09:25:00|734.02|728.82|735.04|729.84|735.58|730.38|733.93|728.73|679
1667554200000|2022-11-04 09:30:00|735.05|729.85|736.18|730.98|736.59|731.39|734.99|729.79|646
1667554500000|2022-11-04 09:35:00|736.17|730.97|734.83|729.63|736.35|731.15|733.93|728.73|564
1667554800000|2022-11-04 09:40:00|734.81|729.61|734.03|728.83|736.11|730.91|733.77|728.57|593
1667555100000|2022-11-04 09:45:00|733.87|728.67|735.23|730.03|735.56|730.36|733.85|728.65|494
1667555400000|2022-11-04 09:50:00|735.22|730.02|734.45|729.25|736.12|730.92|732.7|727.5|633
1667555700000|2022-11-04 09:55:00|734.37|729.17|741.09|735.89|741.39|736.19|734.22|729.02|824
1667556000000|2022-11-04 10:00:00|741.08|735.88|744.55|739.35|750.65|745.45|741.02|735.82|901
1667556300000|2022-11-04 10:05:00|744.51|739.31|746.84|741.64|748.44|743.24|744.51|739.31|875
1667556600000|2022-11-04 10:10:00|747.03|741.83|740.97|735.77|748.17|742.97|740.68|735.48|796
1667556900000|2022-11-04 10:15:00|741|735.8|737.42|732.22|741.85|736.65|736.71|731.51|907
1667557200000|2022-11-04 10:20:00|737.45|732.25|738.37|733.17|739.77|734.57|735.74|730.54|785
1667557500000|2022-11-04 10:25:00|738.35|733.15|740.11|734.91|741.59|736.39|738.33|733.13|641
1667557800000|2022-11-04 10:30:00|740.13|734.93|738.03|732.83|741.16|735.96|736.98|731.78|634
1667558100000|2022-11-04 10:35:00|738.11|732.91|738.29|733.09|739.84|734.64|737.82|732.62|613
1667558400000|2022-11-04 10:40:00|738.31|733.11|736.08|730.88|738.78|733.58|735.91|730.71|629
1667558700000|2022-11-04 10:45:00|736.05|730.85|738.08|732.88|738.46|733.26|735.89|730.69|583
1667559000000|2022-11-04 10:50:00|738.07|732.87|736.33|731.13|739.37|734.17|736.17|730.97|676
1667559300000|2022-11-04 10:55:00|736.25|731.05|738.36|733.16|740.32|735.12|735.45|730.25|830
1667559600000|2022-11-04 11:00:00|738.34|733.14|738.08|732.88|738.61|733.41|736.7|731.5|781
1667559900000|2022-11-04 11:05:00|738.09|732.89|738.43|733.23|739.13|733.93|735.99|730.79|826
1667560200000|2022-11-04 11:10:00|738.37|733.17|737.23|732.03|739.66|734.46|737.18|731.98|830
1667560500000|2022-11-04 11:15:00|737.22|732.02|743.27|738.07|743.41|738.21|737.02|731.82|848
1667560800000|2022-11-04 11:20:00|743.29|738.09|741.38|736.18|743.6|738.4|741.16|735.96|743
1667561100000|2022-11-04 11:25:00|741.39|736.19|738.63|733.43|741.47|736.27|738.02|732.82|706
1667561400000|2022-11-04 11:30:00|738.6|733.4|739.2|734|740.63|735.43|738.33|733.13|666
1667561700000|2022-11-04 11:35:00|739.21|734.01|735.17|729.97|740.12|734.92|734.78|729.58|705
1667562000000|2022-11-04 11:40:00|735.18|729.98|733.91|728.71|737.12|731.92|733.62|728.42|744
1667562300000|2022-11-04 11:45:00|733.9|728.7|736.09|730.89|737.82|732.62|733.89|728.69|712
1667562600000|2022-11-04 11:50:00|736.05|730.85|736.37|731.17|736.98|731.78|733.19|727.99|786
1667562900000|2022-11-04 11:55:00|736.36|731.16|735.03|729.83|737.25|732.05|734.71|729.51|636
1667563200000|2022-11-04 12:00:00|735.05|729.85|734.47|729.27|736.83|731.63|734.19|728.99|856
1667563500000|2022-11-04 12:05:00|734.41|729.21|731.52|726.32|734.69|729.49|731.22|726.02|983
1667563800000|2022-11-04 12:10:00|731.36|726.16|731.17|725.97|734.12|728.92|730.29|725.09|831
1667564100000|2022-11-04 12:15:00|731.25|726.05|736.51|731.31|736.56|731.36|731.09|725.89|795
1667564400000|2022-11-04 12:20:00|736.39|731.19|737.46|732.26|738.66|733.46|736.23|731.03|713
1667564700000|2022-11-04 12:25:00|737.27|732.07|736.14|730.94|737.4|732.2|731.48|726.28|665
1667565000000|2022-11-04 12:30:00|736.18|730.98|743.26|738.06|744.69|739.49|729.71|724.51|780
1667565300000|2022-11-04 12:35:00|743.31|738.11|755.95|750.75|756.22|751.02|743.23|738.03|764
1667565600000|2022-11-04 12:40:00|756.33|751.13|754.23|749.03|757.62|752.42|750.76|745.56|815
1667565900000|2022-11-04 12:45:00|754.18|748.98|760.83|755.63|762.87|757.67|754.15|748.95|794
1667566200000|2022-11-04 12:50:00|760.06|754.86|761.2|756|766.7|761.5|760.06|754.86|782
1667566500000|2022-11-04 12:55:00|761.36|756.16|767.66|762.46|767.88|762.68|759.16|753.96|763
1667566800000|2022-11-04 13:00:00|767.85|762.65|765.25|760.05|768.47|763.27|764.14|758.94|759
1667567100000|2022-11-04 13:05:00|765.3|760.1|763.14|757.94|766.34|761.14|759.73|754.53|753
1667567400000|2022-11-04 13:10:00|763.13|757.93|763.08|757.88|764.99|759.79|762.39|757.19|702
1667567700000|2022-11-04 13:15:00|763.07|757.87|762.81|757.61|766.32|761.12|762.22|757.02|748
1667568000000|2022-11-04 13:20:00|762.77|757.57|763.12|757.92|763.4|758.2|761.16|755.96|694
1667568300000|2022-11-04 13:25:00|763.19|757.99|762.73|757.53|764.5|759.3|762.22|757.02|686
1667568600000|2022-11-04 13:30:00|762.76|757.56|761.1|755.9|764.65|759.45|759.91|754.71|781
1667568900000|2022-11-04 13:35:00|761.17|755.97|758.1|752.9|762.15|756.95|758.08|752.88|760
1667569200000|2022-11-04 13:40:00|758.09|752.89|755.22|750.02|759.78|754.58|755.15|749.95|764
1667569500000|2022-11-04 13:45:00|754.91|749.71|755.13|749.93|758.73|753.53|754.17|748.97|749
1667569800000|2022-11-04 13:50:00|755.14|749.94|754.06|748.86|756.27|751.07|753.05|747.85|799
1667570100000|2022-11-04 13:55:00|754.08|748.88|757.07|751.87|757.84|752.64|753.81|748.61|926
1667570400000|2022-11-04 14:00:00|757.05|751.85|757.99|752.79|759.54|754.34|755.64|750.44|948
1667570700000|2022-11-04 14:05:00|757.97|752.77|761.96|756.76|762.54|757.34|757.97|752.77|922
1667571000000|2022-11-04 14:10:00|761.97|756.77|769.18|763.98|769.37|764.17|760.61|755.41|1000
1667571300000|2022-11-04 14:15:00|769.2|764|767.59|762.39|770.27|765.07|766.21|761.01|1024
1667571600000|2022-11-04 14:20:00|767.56|762.36|768.51|763.31|772.05|766.85|766.79|761.59|1051
1667571900000|2022-11-04 14:25:00|768.37|763.17|770.96|765.76|771.65|766.45|766.94|761.74|1038
1667572200000|2022-11-04 14:30:00|770.97|765.77|770.46|765.26|774.45|769.25|768.87|763.67|1051
1667572500000|2022-11-04 14:35:00|770.41|765.21|769.89|764.69|772.42|767.22|768.76|763.56|1012
1667572800000|2022-11-04 14:40:00|769.93|764.73|772.06|766.86|772.12|766.92|769.22|764.02|1028
1667573100000|2022-11-04 14:45:00|772.08|766.88|771.12|765.92|773.2|768|768.34|763.14|971
1667573400000|2022-11-04 14:50:00|771.11|765.91|767.33|762.13|771.98|766.78|767.18|761.98|986
1667573700000|2022-11-04 14:55:00|767.36|762.16|773.63|768.43|773.64|768.44|767.02|761.82|875
1667574000000|2022-11-04 15:00:00|773.59|768.39|771.28|766.08|774.07|768.87|769.1|763.9|969
1667574300000|2022-11-04 15:05:00|771.26|766.06|769.14|763.94|774.31|769.11|768.87|763.67|957
1667574600000|2022-11-04 15:10:00|769.16|763.96|768.01|762.81|770.57|765.37|767.04|761.84|978
1667574900000|2022-11-04 15:15:00|767.97|762.77|775.74|770.54|776.15|770.95|767.73|762.53|949
1667575200000|2022-11-04 15:20:00|775.75|770.55|773.86|768.66|778.72|773.52|773.74|768.54|918
1667575500000|2022-11-04 15:25:00|773.95|768.75|769.43|764.23|775.95|770.75|768.61|763.41|993
1667575800000|2022-11-04 15:30:00|769.44|764.24|767.46|762.26|771.37|766.17|767.42|762.22|945
1667576100000|2022-11-04 15:35:00|767.43|762.23|767.98|762.78|769.31|764.11|767.43|762.23|946
1667576400000|2022-11-04 15:40:00|768.01|762.81|763.02|757.82|768.06|762.86|761.8|756.6|1015
1667576700000|2022-11-04 15:45:00|763.03|757.83|764.16|758.96|766.28|761.08|762.85|757.65|935
1667577000000|2022-11-04 15:50:00|764.18|758.98|759.01|753.81|764.96|759.76|758.82|753.62|1027
1667577300000|2022-11-04 15:55:00|758.91|753.71|758.99|753.79|761.79|756.59|758.56|753.36|1010
1667577600000|2022-11-04 16:00:00|758.98|753.78|757.99|752.79|764.75|759.55|757.63|752.43|1004
1667577900000|2022-11-04 16:05:00|758.05|752.85|762.02|756.82|762.12|756.92|756.35|751.15|1058
1667578200000|2022-11-04 16:10:00|762|756.8|763.12|757.92|764.23|759.03|760.48|755.28|930
1667578500000|2022-11-04 16:15:00|763.09|757.89|766|760.8|767.36|762.16|762.72|757.52|901
1667578800000|2022-11-04 16:20:00|766.13|760.93|764.2|759|767.4|762.2|762.53|757.33|923
1667579100000|2022-11-04 16:25:00|764.17|758.97|766.27|761.07|767.61|762.41|762.84|757.64|925
1667579400000|2022-11-04 16:30:00|766.28|761.08|767.12|761.92|767.19|761.99|764.6|759.4|855
1667579700000|2022-11-04 16:35:00|767.05|761.85|763.12|757.92|767.93|762.73|762.91|757.71|928
1667580000000|2022-11-04 16:40:00|763.05|757.85|763.82|758.62|765.1|759.9|761.17|755.97|857
1667580300000|2022-11-04 16:45:00|763.83|758.63|759.26|754.06|764.04|758.84|758.82|753.62|837
1667580600000|2022-11-04 16:50:00|759.21|754.01|761.38|756.18|761.59|756.39|759.12|753.92|692
1667580900000|2022-11-04 16:55:00|761.35|756.15|763.95|758.75|764.18|758.98|761.07|755.87|728
1667581200000|2022-11-04 17:00:00|763.92|758.72|763.27|758.07|764.46|759.26|761.14|755.94|764
1667581500000|2022-11-04 17:05:00|763.54|758.34|758.88|753.68|764.44|759.24|758.25|753.05|814
1667581800000|2022-11-04 17:10:00|758.87|753.67|762.17|756.97|763.04|757.84|758.87|753.67|921
1667582100000|2022-11-04 17:15:00|762.16|756.96|760.05|754.85|762.27|757.07|759.01|753.81|783
1667582400000|2022-11-04 17:20:00|760.01|754.81|760.08|754.88|760.38|755.18|758.66|753.46|857
1667582700000|2022-11-04 17:25:00|760.07|754.87|755.96|750.76|760.08|754.88|755.28|750.08|800
1667583000000|2022-11-04 17:30:00|755.94|750.74|756.06|750.86|758.27|753.07|755.73|750.53|778
1667583300000|2022-11-04 17:35:00|756.07|750.87|758.34|753.14|759.55|754.35|755.75|750.55|864
1667583600000|2022-11-04 17:40:00|758.3|753.1|759.34|754.14|760.01|754.81|757.92|752.72|744
1667583900000|2022-11-04 17:45:00|759.36|754.16|760.8|755.6|761.19|755.99|757.7|752.5|824
1667584200000|2022-11-04 17:50:00|760.99|755.79|761.12|755.92|761.35|756.15|759.19|753.99|735
1667584500000|2022-11-04 17:55:00|761.05|755.85|759.24|754.04|761.35|756.15|758.7|753.5|715
1667584800000|2022-11-04 18:00:00|759.26|754.06|758.07|752.87|759.51|754.31|757.86|752.66|774
1667585100000|2022-11-04 18:05:00|758.04|752.84|755.41|750.21|758.1|752.9|754.28|749.08|741
1667585400000|2022-11-04 18:10:00|755.45|750.25|755.76|750.56|756.1|750.9|754.97|749.77|629
1667585700000|2022-11-04 18:15:00|755.65|750.45|760.05|754.85|760.05|754.85|755.53|750.33|744
1667586000000|2022-11-04 18:20:00|759.93|754.73|760.78|755.58|761.53|756.33|756.85|751.65|775
1667586300000|2022-11-04 18:25:00|760.81|755.61|764.13|758.93|764.14|758.94|760.29|755.09|895
1667586600000|2022-11-04 18:30:00|764.15|758.95|762.76|757.56|764.3|759.1|761.46|756.26|824
1667586900000|2022-11-04 18:35:00|762.45|757.25|762.69|757.49|763.32|758.12|761.59|756.39|718
1667587200000|2022-11-04 18:40:00|762.63|757.43|764.59|759.39|764.79|759.59|762.1|756.9|809
1667587500000|2022-11-04 18:45:00|764.62|759.42|762.46|757.26|765.61|760.41|762.33|757.13|807
1667587800000|2022-11-04 18:50:00|762.42|757.22|762.16|756.96|763.21|758.01|761.74|756.54|683
1667588100000|2022-11-04 18:55:00|762.13|756.93|761.97|756.77|764.55|759.35|761.41|756.21|765
1667588400000|2022-11-04 19:00:00|761.99|756.79|763.09|757.89|763.7|758.5|761.75|756.55|776
1667588700000|2022-11-04 19:05:00|763.08|757.88|764.31|759.11|764.74|759.54|763.02|757.82|778
1667589000000|2022-11-04 19:10:00|764.36|759.16|764.4|759.2|765.48|760.28|764.3|759.1|734
1667589300000|2022-11-04 19:15:00|764.42|759.22|762.33|757.13|765.3|760.1|762|756.8|685
1667589600000|2022-11-04 19:20:00|762.35|757.15|761.05|755.85|762.58|757.38|760.51|755.31|692
1667589900000|2022-11-04 19:25:00|761.09|755.89|762.41|757.21|762.7|757.5|760.37|755.17|672
1667590200000|2022-11-04 19:30:00|762.42|757.22|761.36|756.16|762.67|757.47|760.42|755.22|675
1667590500000|2022-11-04 19:35:00|761.33|756.13|762.64|757.44|762.72|757.52|760.19|754.99|720
1667590800000|2022-11-04 19:40:00|762.66|757.46|762.53|757.33|762.81|757.61|761.4|756.2|781
1667591100000|2022-11-04 19:45:00|762.49|757.29|761.26|756.06|763.52|758.32|761.26|756.06|671
1667591400000|2022-11-04 19:50:00|761.14|755.94|761.04|755.84|761.15|755.95|759.33|754.13|708
1667591700000|2022-11-04 19:55:00|761.05|755.85|761.42|756.22|761.63|756.43|758.13|752.93|703
1667592000000|2022-11-04 20:00:00|761.39|756.19|760.38|755.18|762.5|757.3|760.29|755.09|667
1667592300000|2022-11-04 20:05:00|760.32|755.12|760.82|755.62|761.84|756.64|760.09|754.89|640
1667592600000|2022-11-04 20:10:00|760.8|755.6|762.04|756.84|762.17|756.97|760.73|755.53|526
1667592900000|2022-11-04 20:15:00|762.03|756.83|765.69|760.49|766.59|761.39|762.03|756.83|551
1667593200000|2022-11-04 20:20:00|765.71|760.51|764.17|758.97|766.77|761.57|763.97|758.77|544
1667593500000|2022-11-04 20:25:00|764.15|758.95|764.15|758.95|765.18|759.98|763.78|758.58|321
1667593800000|2022-11-04 20:30:00|764.13|758.93|756.34|751.14|764.13|758.93|754.03|748.83|718
1667594100000|2022-11-04 20:35:00|756.36|751.16|757.16|751.96|757.59|752.39|754.26|749.06|514
1667594400000|2022-11-04 20:40:00|757.18|751.98|758.32|753.12|758.34|753.14|756.87|751.67|384
1667594700000|2022-11-04 20:45:00|758.33|753.13|756.32|751.12|758.48|753.28|756.11|750.91|611
1667595000000|2022-11-04 20:50:00|756.29|751.09|757.44|752.24|759.68|754.48|756.16|750.96|553
1667595300000|2022-11-04 20:55:00|757.45|752.25|757.53|752.33|757.73|752.53|756.83|751.63|422
1667635200000|2022-11-05 08:00:00|773.63|768.43|769.17|763.97|773.69|768.49|769.17|763.97|341
1667635500000|2022-11-05 08:05:00|769.09|763.89|764.45|759.25|769.2|764|763.83|758.63|654
1667635800000|2022-11-05 08:10:00|764.49|759.29|764.39|759.19|766.48|761.28|762.94|757.74|653
1667636100000|2022-11-05 08:15:00|764.37|759.17|764.18|758.98|764.5|759.3|758.83|753.63|770
1667636400000|2022-11-05 08:20:00|764.19|758.99|766.62|761.42|767.75|762.55|764.13|758.93|632
1667636700000|2022-11-05 08:25:00|766.68|761.48|765.5|760.3|767.38|762.18|763.57|758.37|555
1667637000000|2022-11-05 08:30:00|765.52|760.32|766.42|761.22|767.31|762.11|763.57|758.37|555
1667637300000|2022-11-05 08:35:00|766.4|761.2|763.45|758.25|767.51|762.31|763.36|758.16|591
1667637600000|2022-11-05 08:40:00|763.46|758.26|762.07|756.87|765.37|760.17|761.71|756.51|565
1667637900000|2022-11-05 08:45:00|762.11|756.91|764.13|758.93|764.15|758.95|760.14|754.94|572
1667638200000|2022-11-05 08:50:00|764.14|758.94|763.72|758.52|764.59|759.39|762.61|757.41|636
1667638500000|2022-11-05 08:55:00|763.73|758.53|763.6|758.4|764.39|759.19|763.04|757.84|363
1667638800000|2022-11-05 09:00:00|763.59|758.39|761|755.8|764.62|759.42|761|755.8|474
1667639100000|2022-11-05 09:05:00|760.95|755.75|762.64|757.44|762.65|757.45|760.7|755.5|345
1667639400000|2022-11-05 09:10:00|762.63|757.43|764.76|759.56|764.85|759.65|762.6|757.4|376
1667639700000|2022-11-05 09:15:00|764.77|759.57|764.32|759.12|765.65|760.45|761.77|756.57|438
1667640000000|2022-11-05 09:20:00|764.31|759.11|761.56|756.36|764.34|759.14|761.38|756.18|499
1667640300000|2022-11-05 09:25:00|761.54|756.34|759.61|754.41|762.46|757.26|759.39|754.19|471
1667640600000|2022-11-05 09:30:00|759.63|754.43|759.4|754.2|760.76|755.56|759.38|754.18|539
1667640900000|2022-11-05 09:35:00|759.39|754.19|756.58|751.38|760.51|755.31|756.58|751.38|521
1667641200000|2022-11-05 09:40:00|756.6|751.4|758.05|752.85|758.27|753.07|756.38|751.18|579
1667641500000|2022-11-05 09:45:00|758.09|752.89|758.23|753.03|759.5|754.3|755.12|749.92|661
1667641800000|2022-11-05 09:50:00|758.24|753.04|758.81|753.61|758.83|753.63|757.43|752.23|463
1667642100000|2022-11-05 09:55:00|758.79|753.59|759.65|754.45|760.18|754.98|757.55|752.35|579
1667642400000|2022-11-05 10:00:00|759.67|754.47|759.53|754.33|760.29|755.09|759.11|753.91|561
1667642700000|2022-11-05 10:05:00|759.51|754.31|759.58|754.38|760.69|755.49|759.27|754.07|475
1667643000000|2022-11-05 10:10:00|759.55|754.35|760.64|755.44|761.62|756.42|759.54|754.34|509
1667643300000|2022-11-05 10:15:00|760.65|755.45|760.49|755.29|761.76|756.56|760.19|754.99|579
1667643600000|2022-11-05 10:20:00|760.48|755.28|759.21|754.01|760.77|755.57|759.2|754|607
1667643900000|2022-11-05 10:25:00|759.22|754.02|757.69|752.49|759.67|754.47|757.49|752.29|533
1667644200000|2022-11-05 10:30:00|757.7|752.5|759.87|754.67|760.25|755.05|757.32|752.12|434
1667644500000|2022-11-05 10:35:00|759.82|754.62|763.61|758.41|763.63|758.43|758.91|753.71|549
1667644800000|2022-11-05 10:40:00|763.6|758.4|763.58|758.38|763.98|758.78|761.75|756.55|666
1667645100000|2022-11-05 10:45:00|763.57|758.37|761.68|756.48|763.72|758.52|760.88|755.68|653
1667645400000|2022-11-05 10:50:00|761.62|756.42|762.99|757.79|764.11|758.91|761.05|755.85|306
1667645700000|2022-11-05 10:55:00|763.35|758.15|765.63|760.43|766.2|761|763.35|758.15|383
1667646000000|2022-11-05 11:00:00|765.66|760.46|766.41|761.21|766.61|761.41|764.61|759.41|762
1667646300000|2022-11-05 11:05:00|766.42|761.22|768.41|763.21|768.41|763.21|765.1|759.9|664
1667646600000|2022-11-05 11:10:00|768.4|763.2|771.59|766.39|772.45|767.25|768.25|763.05|714
1667646900000|2022-11-05 11:15:00|771.5|766.3|771.56|766.36|774.53|769.33|771.08|765.88|721
1667647200000|2022-11-05 11:20:00|771.59|766.39|772.07|766.87|774.6|769.4|770.31|765.11|686
1667647500000|2022-11-05 11:25:00|772.06|766.86|772.08|766.88|774.2|769|771.28|766.08|585
1667647800000|2022-11-05 11:30:00|772.07|766.87|775.67|770.47|776.13|770.93|771.8|766.6|607
1667648100000|2022-11-05 11:35:00|775.64|770.44|776.03|770.83|776.95|771.75|774.62|769.42|479
1667648400000|2022-11-05 11:40:00|776.01|770.81|778.31|773.11|781.57|776.37|775.23|770.03|748
1667648700000|2022-11-05 11:45:00|778.28|773.08|776.52|771.32|780.74|775.54|776.14|770.94|759
1667649000000|2022-11-05 11:50:00|776.53|771.33|775.29|770.09|777.42|772.22|774.24|769.04|594
1667649300000|2022-11-05 11:55:00|775.26|770.06|774.55|769.35|776.71|771.51|774.33|769.13|554
1667649600000|2022-11-05 12:00:00|774.51|769.31|777.09|771.89|777.37|772.17|773.27|768.07|605
1667649900000|2022-11-05 12:05:00|777.08|771.88|775.04|769.84|777.56|772.36|774.48|769.28|576
1667650200000|2022-11-05 12:10:00|774.99|769.79|772|766.8|775.31|770.11|771.91|766.71|515
1667650500000|2022-11-05 12:15:00|772.01|766.81|770.29|765.09|773.03|767.83|770.28|765.08|625
1667650800000|2022-11-05 12:20:00|770.27|765.07|771.46|766.26|773.25|768.05|770.27|765.07|726
1667651100000|2022-11-05 12:25:00|771.57|766.37|771.95|766.75|773.19|767.99|771.01|765.81|463
1667651400000|2022-11-05 12:30:00|771.96|766.76|773.01|767.81|774.33|769.13|771.94|766.74|564
1667651700000|2022-11-05 12:35:00|773.02|767.82|771.51|766.31|773.66|768.46|771.3|766.1|410
1667652000000|2022-11-05 12:40:00|771.54|766.34|771.63|766.43|771.89|766.69|771.18|765.98|360
1667652300000|2022-11-05 12:45:00|771.62|766.42|772.12|766.92|772.37|767.17|771.38|766.18|298
1667652600000|2022-11-05 12:50:00|772.1|766.9|769.33|764.13|772.56|767.36|769.12|763.92|474
1667652900000|2022-11-05 12:55:00|769.31|764.11|768.95|763.75|769.65|764.45|767.94|762.74|448
1667653200000|2022-11-05 13:00:00|768.99|763.79|769.08|763.88|769.4|764.2|768.08|762.88|569
1667653500000|2022-11-05 13:05:00|769.09|763.89|768.37|763.17|769.37|764.17|768|762.8|556
1667653800000|2022-11-05 13:10:00|768.36|763.16|767.96|762.76|769.12|763.92|767.96|762.76|460
1667654100000|2022-11-05 13:15:00|767.98|762.78|766.94|761.74|768.97|763.77|766.45|761.25|548
1667654400000|2022-11-05 13:20:00|766.92|761.72|765.53|760.33|768.72|763.52|765.52|760.32|482
1667654700000|2022-11-05 13:25:00|765.52|760.32|760.65|755.45|765.64|760.44|760.65|755.45|692
1667655000000|2022-11-05 13:30:00|760.64|755.44|764.14|758.94|764.27|759.07|760.63|755.43|716
1667655300000|2022-11-05 13:35:00|764.15|758.95|765.19|759.99|765.4|760.2|764.15|758.95|559
1667655600000|2022-11-05 13:40:00|765.2|760|763.28|758.08|765.4|760.2|763.06|757.86|420
1667655900000|2022-11-05 13:45:00|763.29|758.09|765.29|760.09|765.51|760.31|763.11|757.91|676
1667656200000|2022-11-05 13:50:00|765.33|760.13|764.59|759.39|765.78|760.58|764.45|759.25|661
1667656500000|2022-11-05 13:55:00|764.64|759.44|763.09|757.89|765.38|760.18|762.93|757.73|605
1667656800000|2022-11-05 14:00:00|763.07|757.87|767.22|762.02|767.22|762.02|763.07|757.87|613
1667657100000|2022-11-05 14:05:00|767.21|762.01|770.21|765.01|770.28|765.08|767.04|761.84|547
1667657400000|2022-11-05 14:10:00|770.18|764.98|769.18|763.98|770.33|765.13|768.2|763|569
1667657700000|2022-11-05 14:15:00|769.2|764|768.21|763.01|769.33|764.13|767.96|762.76|533
1667658000000|2022-11-05 14:20:00|768.22|763.02|764.05|758.85|768.43|763.23|763.36|758.16|629
1667658300000|2022-11-05 14:25:00|764.09|758.89|765.22|760.02|765.85|760.65|763.57|758.37|580
1667658600000|2022-11-05 14:30:00|765.2|760|762.13|756.93|765.84|760.64|762.13|756.93|635
1667658900000|2022-11-05 14:35:00|762.16|756.96|761.68|756.48|764.42|759.22|761.46|756.26|439
1667659200000|2022-11-05 14:40:00|761.66|756.46|758.18|752.98|761.68|756.48|757.86|752.66|653
1667659500000|2022-11-05 14:45:00|758.25|753.05|760.29|755.09|760.39|755.19|756.17|750.97|680
1667659800000|2022-11-05 14:50:00|760.3|755.1|761.1|755.9|761.37|756.17|759.22|754.02|509
1667660100000|2022-11-05 14:55:00|761.08|755.88|761.91|756.71|761.96|756.76|760.43|755.23|327
1667660400000|2022-11-05 15:00:00|761.9|756.7|763.1|757.9|763.25|758.05|760.31|755.11|480
1667660700000|2022-11-05 15:05:00|763.11|757.91|764.18|758.98|764.31|759.11|762.73|757.53|465
1667661000000|2022-11-05 15:10:00|764.23|759.03|765.33|760.13|765.43|760.23|763.93|758.73|305
1667661300000|2022-11-05 15:15:00|765.32|760.12|766.98|761.78|767|761.8|764.31|759.11|461
1667661600000|2022-11-05 15:20:00|766.97|761.77|775.42|770.22|777.22|772.02|766.94|761.74|831
1667661900000|2022-11-05 15:25:00|775.46|770.26|773.79|768.59|776.14|770.94|770.07|764.87|802
1667662200000|2022-11-05 15:30:00|773.83|768.63|774.27|769.07|775.14|769.94|772.16|766.96|725
1667662500000|2022-11-05 15:35:00|774.25|769.05|773.33|768.13|774.96|769.76|772.9|767.7|643
1667662800000|2022-11-05 15:40:00|773.42|768.22|771.94|766.74|773.95|768.75|771.47|766.27|616
1667663100000|2022-11-05 15:45:00|771.96|766.76|771.08|765.88|772.58|767.38|770.49|765.29|584
1667663400000|2022-11-05 15:50:00|771.1|765.9|771.4|766.2|772.34|767.14|770.41|765.21|453
1667663700000|2022-11-05 15:55:00|771.39|766.19|771.06|765.86|775.04|769.84|771.06|765.86|505
1667664000000|2022-11-05 16:00:00|770.86|765.66|770.91|765.71|773.25|768.05|769.53|764.33|579
1667664300000|2022-11-05 16:05:00|770.89|765.69|771.93|766.73|772.5|767.3|770.39|765.19|551
1667664600000|2022-11-05 16:10:00|771.9|766.7|771.84|766.64|772.27|767.07|770.42|765.22|643
1667664900000|2022-11-05 16:15:00|771.85|766.65|773.95|768.75|774.25|769.05|771.84|766.64|657
1667665200000|2022-11-05 16:20:00|774.01|768.81|776.58|771.38|777.06|771.86|772.25|767.05|624
1667665500000|2022-11-05 16:25:00|776.57|771.37|775.17|769.97|777.17|771.97|775.17|769.97|562
1667665800000|2022-11-05 16:30:00|775.16|769.96|774.15|768.95|776.35|771.15|774.11|768.91|550
1667666100000|2022-11-05 16:35:00|774.17|768.97|771.48|766.28|774.26|769.06|771.2|766|450
1667666400000|2022-11-05 16:40:00|771.52|766.32|772.08|766.88|773.18|767.98|770.93|765.73|508
1667666700000|2022-11-05 16:45:00|772.06|766.86|771.56|766.36|773.12|767.92|771.05|765.85|420
1667667000000|2022-11-05 16:50:00|771.55|766.35|772.01|766.81|773.1|767.9|771.34|766.14|545
1667667300000|2022-11-05 16:55:00|772|766.8|770.72|765.52|772.09|766.89|770.7|765.5|513
1667667600000|2022-11-05 17:00:00|770.75|765.55|768.05|762.85|771.33|766.13|767.29|762.09|569
1667667900000|2022-11-05 17:05:00|768.03|762.83|766.43|761.23|768.96|763.76|766|760.8|517
1667668200000|2022-11-05 17:10:00|766.41|761.21|767.94|762.74|768.12|762.92|766.09|760.89|463
1667668500000|2022-11-05 17:15:00|767.95|762.75|768.96|763.76|769.01|763.81|767.11|761.91|458
1667668800000|2022-11-05 17:20:00|768.95|763.75|769.34|764.14|770.88|765.68|768.95|763.75|316
1667669100000|2022-11-05 17:25:00|769.31|764.11|768.43|763.23|770.27|765.07|767.97|762.77|377
1667669400000|2022-11-05 17:30:00|768.41|763.21|769.22|764.02|770.58|765.38|768.34|763.14|490
1667669700000|2022-11-05 17:35:00|769.2|764|768.98|763.78|771.07|765.87|768.53|763.33|539
1667670000000|2022-11-05 17:40:00|768.99|763.79|770.14|764.94|771.31|766.11|768.41|763.21|532
1667670300000|2022-11-05 17:45:00|770.13|764.93|769.45|764.25|771.47|766.27|769.41|764.21|541
1667670600000|2022-11-05 17:50:00|769.44|764.24|770.62|765.42|770.73|765.53|769.23|764.03|406
1667670900000|2022-11-05 17:55:00|770.59|765.39|769.99|764.79|772.07|766.87|769.97|764.77|367
1667671200000|2022-11-05 18:00:00|769.97|764.77|771.47|766.27|772.06|766.86|769.94|764.74|499
1667671500000|2022-11-05 18:05:00|771.27|766.07|770.95|765.75|772.08|766.88|770.93|765.73|355
1667671800000|2022-11-05 18:10:00|770.94|765.74|771.56|766.36|771.6|766.4|769.17|763.97|395
1667672100000|2022-11-05 18:15:00|771.57|766.37|771.93|766.73|772.96|767.76|770.1|764.9|360
1667672400000|2022-11-05 18:20:00|771.94|766.74|767.27|762.07|772.02|766.82|767.16|761.96|484
1667672700000|2022-11-05 18:25:00|767.3|762.1|767.29|762.09|767.89|762.69|766.12|760.92|403
1667673000000|2022-11-05 18:30:00|767.31|762.11|769.43|764.23|769.64|764.44|767.12|761.92|451
1667673300000|2022-11-05 18:35:00|769.44|764.24|773.28|768.08|773.35|768.15|769.44|764.24|513
1667673600000|2022-11-05 18:40:00|773.25|768.05|771.1|765.9|773.41|768.21|770.14|764.94|410
1667673900000|2022-11-05 18:45:00|771.12|765.92|767.24|762.04|771.94|766.74|766.39|761.19|534
1667674200000|2022-11-05 18:50:00|767.21|762.01|766.69|761.49|767.21|762.01|765.09|759.89|514
1667674500000|2022-11-05 18:55:00|766.86|761.66|766.31|761.11|767.24|762.04|765.06|759.86|394
1667674800000|2022-11-05 19:00:00|766.34|761.14|764.48|759.28|766.9|761.7|764.37|759.17|474
1667675100000|2022-11-05 19:05:00|764.55|759.35|766.18|760.98|766.21|761.01|763.14|757.94|452
1667675400000|2022-11-05 19:10:00|766.16|760.96|765.37|760.17|766.22|761.02|763.35|758.15|420
1667675700000|2022-11-05 19:15:00|765.39|760.19|766.03|760.83|766.19|760.99|763.79|758.59|339
1667676000000|2022-11-05 19:20:00|766.02|760.82|765.96|760.76|766.39|761.19|763.78|758.58|389
1667676300000|2022-11-05 19:25:00|765.97|760.77|765.23|760.03|766.13|760.93|764.14|758.94|395
1667676600000|2022-11-05 19:30:00|765.22|760.02|766.01|760.81|766.12|760.92|764.09|758.89|404
1667676900000|2022-11-05 19:35:00|766|760.8|767.91|762.71|768.35|763.15|765.43|760.23|439
1667677200000|2022-11-05 19:40:00|767.92|762.72|766.29|761.09|768.07|762.87|765.06|759.86|508
1667677500000|2022-11-05 19:45:00|766.32|761.12|765.63|760.43|766.58|761.38|764.99|759.79|485
1667677800000|2022-11-05 19:50:00|765.58|760.38|768.58|763.38|768.88|763.68|765.54|760.34|361
1667678100000|2022-11-05 19:55:00|768.56|763.36|770.13|764.93|770.15|764.95|768.19|762.99|436
1667678400000|2022-11-05 20:00:00|770.12|764.92|770.1|764.9|770.27|765.07|768.77|763.57|381
1667678700000|2022-11-05 20:05:00|770.08|764.88|768.32|763.12|770.47|765.27|768.15|762.95|341
1667679000000|2022-11-05 20:10:00|768.33|763.13|769.23|764.03|769.94|764.74|768.32|763.12|304
1667679300000|2022-11-05 20:15:00|769.18|763.98|769.66|764.46|769.71|764.51|768.13|762.93|281
1667679600000|2022-11-05 20:20:00|769.68|764.48|768.3|763.1|769.95|764.75|768.13|762.93|301
1667679900000|2022-11-05 20:25:00|768.28|763.08|769.9|764.7|769.97|764.77|768.26|763.06|318
1667680200000|2022-11-05 20:30:00|769.95|764.75|768.91|763.71|770.06|764.86|768.29|763.09|393
1667680500000|2022-11-05 20:35:00|768.9|763.7|769.49|764.29|769.97|764.77|768.4|763.2|360
1667680800000|2022-11-05 20:40:00|769.5|764.3|770.08|764.88|771.08|765.88|769.13|763.93|398
1667681100000|2022-11-05 20:45:00|770.16|764.96|771.86|766.66|771.87|766.67|770.08|764.88|299
1667681400000|2022-11-05 20:50:00|771.85|766.65|772.14|766.94|772.15|766.95|771.48|766.28|234
1667681700000|2022-11-05 20:55:00|772.12|766.92|772.81|767.61|772.83|767.63|771.98|766.78|337
1667682000000|2022-11-05 21:00:00|772.82|767.62|773.98|768.78|773.98|768.78|772.57|767.37|403
1667682300000|2022-11-05 21:05:00|773.94|768.74|773.84|768.64|774.54|769.34|773.62|768.42|142
1667682600000|2022-11-05 21:10:00|773.83|768.63|772.88|767.68|773.96|768.76|772.38|767.18|221
1667682900000|2022-11-05 21:15:00|772.89|767.69|774.94|769.74|774.94|769.74|772.82|767.62|254
1667683200000|2022-11-05 21:20:00|774.96|769.76|774.7|769.5|775.53|770.33|774.62|769.42|200
1667683500000|2022-11-05 21:25:00|774.69|769.49|776.87|771.67|776.87|771.67|774.45|769.25|180
1667683800000|2022-11-05 21:30:00|776.89|771.69|777.25|772.05|778.87|773.67|776.54|771.34|337
1667684100000|2022-11-05 21:35:00|777.22|772.02|775.46|770.26|777.26|772.06|775.39|770.19|214
1667684400000|2022-11-05 21:40:00|775.44|770.24|776.11|770.91|776.17|770.97|775.43|770.23|189
1667684700000|2022-11-05 21:45:00|776.13|770.93|775.17|769.97|776.13|770.93|775.11|769.91|266
1667685000000|2022-11-05 21:50:00|775.18|769.98|773.91|768.71|775.19|769.99|773.79|768.59|269
1667685300000|2022-11-05 21:55:00|773.89|768.69|774.98|769.78|774.98|769.78|773.56|768.36|244
1667685600000|2022-11-05 22:00:00|774.99|769.79|774.96|769.76|775.17|769.97|773.67|768.47|331
1667685900000|2022-11-05 22:05:00|774.95|769.75|773.06|767.86|774.99|769.79|773.04|767.84|306
1667686200000|2022-11-05 22:10:00|773.07|767.87|774.41|769.21|774.49|769.29|773.07|767.87|324
1667686500000|2022-11-05 22:15:00|774.38|769.18|774.53|769.33|775.73|770.53|774.37|769.17|295
1667686800000|2022-11-05 22:20:00|774.55|769.35|773.3|768.1|774.64|769.44|772.09|766.89|401
1667687100000|2022-11-05 22:25:00|773.29|768.09|772.27|767.07|774.03|768.83|771.42|766.22|453
1667687400000|2022-11-05 22:30:00|772.28|767.08|776.22|771.02|776.37|771.17|772.06|766.86|586
1667687700000|2022-11-05 22:35:00|776.21|771.01|771.41|766.21|776.78|771.58|771.25|766.05|409
1667688000000|2022-11-05 22:40:00|771.4|766.2|768.08|762.88|772.01|766.81|767.86|762.66|563
1667688300000|2022-11-05 22:45:00|768.06|762.86|770.83|765.63|771.12|765.92|767.88|762.68|396
1667688600000|2022-11-05 22:50:00|770.87|765.67|772.3|767.1|772.97|767.77|770.66|765.46|367
1667688900000|2022-11-05 22:55:00|772.29|767.09|770.88|765.68|773.15|767.95|770.02|764.82|401
1667689200000|2022-11-05 23:00:00|770.87|765.67|770.61|765.41|772.36|767.16|770.61|765.41|392
1667689500000|2022-11-05 23:05:00|770.58|765.38|759.41|754.21|770.91|765.71|756.9|751.7|913
1667689800000|2022-11-05 23:10:00|759.37|754.17|760.81|755.61|762.1|756.9|757.19|751.99|878
1667690100000|2022-11-05 23:15:00|760.9|755.7|769.58|764.38|769.98|764.78|760.9|755.7|687
1667690400000|2022-11-05 23:20:00|769.57|764.37|770.15|764.95|772.12|766.92|768.24|763.04|631
1667690700000|2022-11-05 23:25:00|770.14|764.94|767.02|761.82|771.02|765.82|766.17|760.97|530
1667691000000|2022-11-05 23:30:00|766.99|761.79|767.74|762.54|768.67|763.47|766.67|761.47|547
1667691300000|2022-11-05 23:35:00|767.45|762.25|770.06|764.86|770.46|765.26|767.06|761.86|405
1667691600000|2022-11-05 23:40:00|770.05|764.85|773.6|768.4|773.7|768.5|769.26|764.06|531
1667691900000|2022-11-05 23:45:00|773.59|768.39|773.48|768.28|775.28|770.08|773.32|768.12|491
1667692200000|2022-11-05 23:50:00|773.5|768.3|770.94|765.74|773.61|768.41|770.94|765.74|381
1667692500000|2022-11-05 23:55:00|770.95|765.75|770.78|765.58|771.38|766.18|768.65|763.45|468
1667692800000|2022-11-06 00:00:00|770.79|765.59|769.04|763.84|771.2|766|768.39|763.19|629
1667693100000|2022-11-06 00:05:00|769.03|763.83|768.22|763.02|770.66|765.46|768.16|762.96|631
1667693400000|2022-11-06 00:10:00|768.21|763.01|764.97|759.77|770.1|764.9|764.97|759.77|545
1667693700000|2022-11-06 00:15:00|764.98|759.78|759.08|753.88|765.08|759.88|758.23|753.03|693
1667694000000|2022-11-06 00:20:00|759.09|753.89|765.1|759.9|768.07|762.87|759.07|753.87|648
1667694300000|2022-11-06 00:25:00|765.12|759.92|765.22|760.02|766.18|760.98|764.19|758.99|481
1667694600000|2022-11-06 00:30:00|765.19|759.99|768.63|763.43|768.67|763.47|764.43|759.23|599
1667694900000|2022-11-06 00:35:00|768.64|763.44|772.68|767.48|772.72|767.52|768.45|763.25|731
1667695200000|2022-11-06 00:40:00|772.67|767.47|771.41|766.21|773.18|767.98|768.82|763.62|668
1667695500000|2022-11-06 00:45:00|771.36|766.16|770.19|764.99|771.63|766.43|769.05|763.85|726
1667695800000|2022-11-06 00:50:00|770.2|765|775.36|770.16|775.36|770.16|769.97|764.77|589
1667696100000|2022-11-06 00:55:00|775.34|770.14|776.32|771.12|777.25|772.05|775.12|769.92|625
1667696400000|2022-11-06 01:00:00|776.33|771.13|777.3|772.1|777.3|772.1|775.54|770.34|535
1667696700000|2022-11-06 01:05:00|777.22|772.02|778.06|772.86|778.11|772.91|776.1|770.9|590
1667697000000|2022-11-06 01:10:00|778.05|772.85|776.45|771.25|778.64|773.44|775.36|770.16|595
1667697300000|2022-11-06 01:15:00|776.43|771.23|771.6|766.4|776.85|771.65|771.32|766.12|566
1667697600000|2022-11-06 01:20:00|771.61|766.41|771.04|765.84|771.61|766.41|768.13|762.93|642
1667697900000|2022-11-06 01:25:00|771.06|765.86|771.58|766.38|771.74|766.54|769.97|764.77|691
1667698200000|2022-11-06 01:30:00|771.56|766.36|771.44|766.24|772.38|767.18|770.34|765.14|542
1667698500000|2022-11-06 01:35:00|771.42|766.22|776.12|770.92|777.33|772.13|771.33|766.13|521
1667698800000|2022-11-06 01:40:00|776.15|770.95|776.52|771.32|777.35|772.15|776.03|770.83|375
1667699100000|2022-11-06 01:45:00|776.6|771.4|773.3|768.1|776.83|771.63|772.96|767.76|416
1667699400000|2022-11-06 01:50:00|773.35|768.15|769.03|763.83|773.35|768.15|768.03|762.83|785
1667699700000|2022-11-06 01:55:00|769.02|763.82|765.31|760.11|769.06|763.86|765.19|759.99|648
1667700000000|2022-11-06 02:00:00|765.26|760.06|773.41|768.21|774.45|769.25|765.26|760.06|715
1667700300000|2022-11-06 02:05:00|773.47|768.27|770.64|765.44|774.45|769.25|770.38|765.18|503
1667700600000|2022-11-06 02:10:00|770.56|765.36|771.15|765.95|772.05|766.85|770.08|764.88|428
1667700900000|2022-11-06 02:15:00|771.18|765.98|773.1|767.9|773.85|768.65|770.85|765.65|471
1667701200000|2022-11-06 02:20:00|773.08|767.88|771.46|766.26|773.43|768.23|771.46|766.26|269
1667701500000|2022-11-06 02:25:00|771.4|766.2|769.56|764.36|771.4|766.2|769.39|764.19|437
1667701800000|2022-11-06 02:30:00|769.51|764.31|769.29|764.09|769.53|764.33|766.19|760.99|541
1667702100000|2022-11-06 02:35:00|769.3|764.1|769.12|763.92|771.14|765.94|769.05|763.85|415
1667702400000|2022-11-06 02:40:00|769.11|763.91|768.61|763.41|770.16|764.96|768.5|763.3|298
1667702700000|2022-11-06 02:45:00|768.58|763.38|766.31|761.11|769.27|764.07|766.23|761.03|383
1667703000000|2022-11-06 02:50:00|766.33|761.13|763.53|758.33|766.34|761.14|760.79|755.59|642
1667703300000|2022-11-06 02:55:00|763.5|758.3|761.68|756.48|763.56|758.36|761.3|756.1|451
1667703600000|2022-11-06 03:00:00|761.85|756.65|764.64|759.44|764.86|759.66|761.12|755.92|579
1667703900000|2022-11-06 03:05:00|764.66|759.46|763.12|757.92|765.08|759.88|762.37|757.17|393
1667704200000|2022-11-06 03:10:00|763.11|757.91|760.9|755.7|763.2|758|760.01|754.81|457
1667704500000|2022-11-06 03:15:00|760.94|755.74|763.11|757.91|764.64|759.44|759.92|754.72|544
1667704800000|2022-11-06 03:20:00|763.1|757.9|761.1|755.9|764.12|758.92|761.09|755.89|440
1667705100000|2022-11-06 03:25:00|761.09|755.89|762.66|757.46|763.75|758.55|761.06|755.86|429
1667705400000|2022-11-06 03:30:00|762.65|757.45|762.42|757.22|762.75|757.55|760.42|755.22|454
1667705700000|2022-11-06 03:35:00|762.41|757.21|765.24|760.04|765.63|760.43|762.2|757|386
1667706000000|2022-11-06 03:40:00|765.23|760.03|764.42|759.22|765.79|760.59|764|758.8|350
1667706300000|2022-11-06 03:45:00|764.4|759.2|765.8|760.6|765.81|760.61|764.37|759.17|308
1667706600000|2022-11-06 03:50:00|765.82|760.62|766.21|761.01|766.21|761.01|764.19|758.99|381
1667706900000|2022-11-06 03:55:00|766.22|761.02|767.77|762.57|768.74|763.54|766.22|761.02|405
1667707200000|2022-11-06 04:00:00|767.78|762.58|766.1|760.9|767.84|762.64|765.25|760.05|389
1667707500000|2022-11-06 04:05:00|766.06|760.86|768.35|763.15|768.35|763.15|766.05|760.85|383
1667707800000|2022-11-06 04:10:00|768.34|763.14|769.53|764.33|769.58|764.38|767.97|762.77|265
1667708100000|2022-11-06 04:15:00|769.58|764.38|767.31|762.11|769.58|764.38|766.92|761.72|317
1667708400000|2022-11-06 04:20:00|767.29|762.09|766.14|760.94|767.5|762.3|765.34|760.14|227
1667708700000|2022-11-06 04:25:00|766.13|760.93|766.33|761.13|766.71|761.51|764.14|758.94|342
1667709000000|2022-11-06 04:30:00|766.34|761.14|764.27|759.07|766.34|761.14|763.9|758.7|288
1667709300000|2022-11-06 04:35:00|764.3|759.1|764.54|759.34|764.68|759.48|763.94|758.74|307
1667709600000|2022-11-06 04:40:00|764.49|759.29|764.19|758.99|765.36|760.16|763.2|758|323
1667709900000|2022-11-06 04:45:00|764.18|758.98|762.38|757.18|764.43|759.23|762.38|757.18|353
1667710200000|2022-11-06 04:50:00|762.33|757.13|761.65|756.45|763.72|758.52|761.65|756.45|327
1667710500000|2022-11-06 04:55:00|761.64|756.44|763.3|758.1|763.5|758.3|761.63|756.43|294
1667710800000|2022-11-06 05:00:00|763.38|758.18|761.12|755.92|763.38|758.18|760.32|755.12|290
1667711100000|2022-11-06 05:05:00|761.11|755.91|761.6|756.4|761.85|756.65|760.64|755.44|319
1667711400000|2022-11-06 05:10:00|761.57|756.37|760.41|755.21|761.62|756.42|760.14|754.94|277
1667711700000|2022-11-06 05:15:00|760.43|755.23|760.72|755.52|761.21|756.01|759|753.8|363
1667712000000|2022-11-06 05:20:00|760.73|755.53|760.37|755.17|760.73|755.53|759.36|754.16|333
1667712300000|2022-11-06 05:25:00|760.35|755.15|760.78|755.58|760.78|755.58|759.14|753.94|346
1667712600000|2022-11-06 05:30:00|760.75|755.55|752.58|747.38|760.75|755.55|751.73|746.53|671
1667712900000|2022-11-06 05:35:00|752.6|747.4|753.14|747.94|753.65|748.45|752.2|747|403
1667713200000|2022-11-06 05:40:00|753.15|747.95|752.45|747.25|754.33|749.13|752.12|746.92|425
1667713500000|2022-11-06 05:45:00|752.46|747.26|752.5|747.3|753.55|748.35|749.12|743.92|512
1667713800000|2022-11-06 05:50:00|752.49|747.29|753.21|748.01|753.73|748.53|750.43|745.23|447
1667714100000|2022-11-06 05:55:00|753.25|748.05|751.29|746.09|753.3|748.1|751.02|745.82|303
1667714400000|2022-11-06 06:00:00|751.23|746.03|751.49|746.29|752.5|747.3|751.13|745.93|417
1667714700000|2022-11-06 06:05:00|751.5|746.3|749.42|744.22|752.28|747.08|749.01|743.81|452
1667715000000|2022-11-06 06:10:00|749.41|744.21|749.9|744.7|751.22|746.02|749.18|743.98|288
1667715300000|2022-11-06 06:15:00|749.89|744.69|749.44|744.24|750.72|745.52|749.36|744.16|309
1667715600000|2022-11-06 06:20:00|749.42|744.22|748.68|743.48|749.79|744.59|748.57|743.37|398
1667715900000|2022-11-06 06:25:00|748.71|743.51|751.77|746.57|751.79|746.59|748.64|743.44|379
1667716200000|2022-11-06 06:30:00|751.75|746.55|752.68|747.48|752.77|747.57|751.46|746.26|360
1667716500000|2022-11-06 06:35:00|752.67|747.47|751.47|746.27|752.67|747.47|750.35|745.15|354
1667716800000|2022-11-06 06:40:00|751.46|746.26|750.43|745.23|751.97|746.77|750.42|745.22|478
1667717100000|2022-11-06 06:45:00|750.48|745.28|749.53|744.33|750.81|745.61|748.92|743.72|467
1667717400000|2022-11-06 06:50:00|749.6|744.4|751.61|746.41|751.61|746.41|749.5|744.3|344
1667717700000|2022-11-06 06:55:00|751.58|746.38|750.77|745.57|751.63|746.43|750.08|744.88|431
1667718000000|2022-11-06 07:00:00|750.74|745.54|751.9|746.7|751.92|746.72|750.51|745.31|469
1667718300000|2022-11-06 07:05:00|751.88|746.68|751.59|746.39|751.9|746.7|750.92|745.72|352
1667718600000|2022-11-06 07:10:00|751.58|746.38|753.16|747.96|753.32|748.12|751.57|746.37|478
1667718900000|2022-11-06 07:15:00|753.18|747.98|751.81|746.61|753.18|747.98|751.79|746.59|499
1667719200000|2022-11-06 07:20:00|751.8|746.6|751.18|745.98|751.81|746.61|749.46|744.26|457
1667719500000|2022-11-06 07:25:00|751.16|745.96|752.68|747.48|752.73|747.53|751.16|745.96|339
1667719800000|2022-11-06 07:30:00|752.7|747.5|753.67|748.47|753.75|748.55|752.57|747.37|242
1667720100000|2022-11-06 07:35:00|753.68|748.48|755.38|750.18|755.4|750.2|753.48|748.28|495
1667720400000|2022-11-06 07:40:00|755.39|750.19|754.03|748.83|755.53|750.33|752.94|747.74|346
1667720700000|2022-11-06 07:45:00|754.06|748.86|755.3|750.1|755.3|750.1|753.4|748.2|334
1667721000000|2022-11-06 07:50:00|755.29|750.09|754.09|748.89|755.3|750.1|753.82|748.62|399
1667721300000|2022-11-06 07:55:00|754.08|748.88|753.93|748.73|754.34|749.14|752.96|747.76|565
1667721600000|2022-11-06 08:00:00|753.88|748.68|755.52|750.32|755.6|750.4|751.41|746.21|473
1667721900000|2022-11-06 08:05:00|755.53|750.33|754.13|748.93|755.57|750.37|752.81|747.61|328
1667722200000|2022-11-06 08:10:00|754.11|748.91|753.1|747.9|754.11|748.91|750.66|745.46|364
1667722500000|2022-11-06 08:15:00|753.09|747.89|752.04|746.84|753.15|747.95|751.11|745.91|237
1667722800000|2022-11-06 08:20:00|752.02|746.82|750.65|745.45|752.5|747.3|749.71|744.51|291
1667723100000|2022-11-06 08:25:00|750.6|745.4|748.41|743.21|750.96|745.76|748.39|743.19|288
1667723400000|2022-11-06 08:30:00|748.39|743.19|746.19|740.99|749.56|744.36|746.05|740.85|408
1667723700000|2022-11-06 08:35:00|746.21|741.01|751.34|746.14|751.36|746.16|746.16|740.96|451
1667724000000|2022-11-06 08:40:00|751.32|746.12|755.19|749.99|755.41|750.21|750.07|744.87|621
1667724300000|2022-11-06 08:45:00|755.14|749.94|758.48|753.28|758.49|753.29|754.98|749.78|679
1667724600000|2022-11-06 08:50:00|758.45|753.25|760.35|755.15|760.37|755.17|757.84|752.64|512
1667724900000|2022-11-06 08:55:00|760.32|755.12|759.08|753.88|760.32|755.12|758.18|752.98|420
1667725200000|2022-11-06 09:00:00|759.07|753.87|758.58|753.38|759.35|754.15|757.58|752.38|427
1667725500000|2022-11-06 09:05:00|758.61|753.41|758.79|753.59|759.3|754.1|758.56|753.36|408
1667725800000|2022-11-06 09:10:00|758.8|753.6|759.95|754.75|759.95|754.75|757.61|752.41|409
1667726100000|2022-11-06 09:15:00|759.96|754.76|761.42|756.22|763.41|758.21|759.96|754.76|427
1667726400000|2022-11-06 09:20:00|761.43|756.23|760.93|755.73|762.44|757.24|760.78|755.58|562
1667726700000|2022-11-06 09:25:00|760.9|755.7|761.37|756.17|762.09|756.89|759.35|754.15|301
1667727000000|2022-11-06 09:30:00|761.36|756.16|762.11|756.91|762.18|756.98|760.44|755.24|418
1667727300000|2022-11-06 09:35:00|762.12|756.92|762.88|757.68|763.24|758.04|761.29|756.09|554
1667727600000|2022-11-06 09:40:00|762.91|757.71|762.84|757.64|763.18|757.98|761.32|756.12|351
1667727900000|2022-11-06 09:45:00|762.87|757.67|760.21|755.01|763.36|758.16|760.21|755.01|434
1667728200000|2022-11-06 09:50:00|760.23|755.03|759.02|753.82|760.39|755.19|758.39|753.19|479
1667728500000|2022-11-06 09:55:00|759.05|753.85|758.07|752.87|759.05|753.85|757.66|752.46|289
1667728800000|2022-11-06 10:00:00|758.1|752.9|759.05|753.85|759.09|753.89|758.04|752.84|270
1667729100000|2022-11-06 10:05:00|759.06|753.86|759.12|753.92|759.27|754.07|758.14|752.94|263
1667729400000|2022-11-06 10:10:00|759.1|753.9|757.53|752.33|759.15|753.95|757.07|751.87|360
1667729700000|2022-11-06 10:15:00|757.52|752.32|757.19|751.99|757.55|752.35|755.01|749.81|430
1667730000000|2022-11-06 10:20:00|757.2|752|757.17|751.97|757.94|752.74|756.86|751.66|472
1667730300000|2022-11-06 10:25:00|757.16|751.96|756.06|750.86|757.19|751.99|755.98|750.78|346
1667730600000|2022-11-06 10:30:00|756.05|750.85|755.12|749.92|756.08|750.88|754.35|749.15|326
1667730900000|2022-11-06 10:35:00|755.1|749.9|757.42|752.22|757.53|752.33|755.07|749.87|353
1667731200000|2022-11-06 10:40:00|757.51|752.31|755.18|749.98|757.66|752.46|754.92|749.72|404
1667731500000|2022-11-06 10:45:00|755.26|750.06|755.94|750.74|755.98|750.78|755.07|749.87|383
1667731800000|2022-11-06 10:50:00|755.98|750.78|757.33|752.13|757.6|752.4|755.93|750.73|553
1667732100000|2022-11-06 10:55:00|757.32|752.12|756.45|751.25|757.33|752.13|755.21|750.01|532
1667732400000|2022-11-06 11:00:00|756.46|751.26|755.06|749.86|756.8|751.6|754.96|749.76|536
1667732700000|2022-11-06 11:05:00|755.07|749.87|757.58|752.38|757.58|752.38|755.07|749.87|484
1667733000000|2022-11-06 11:10:00|757.6|752.4|758.02|752.82|758.5|753.3|757.27|752.07|402
1667733300000|2022-11-06 11:15:00|758.01|752.81|754.18|748.98|758.01|752.81|754.02|748.82|518
1667733600000|2022-11-06 11:20:00|754.19|748.99|751.61|746.41|754.43|749.23|751.38|746.18|486
1667733900000|2022-11-06 11:25:00|751.58|746.38|752.91|747.71|752.93|747.73|749.05|743.85|553
1667734200000|2022-11-06 11:30:00|752.92|747.72|748.25|743.05|752.93|747.73|747.1|741.9|719
1667734500000|2022-11-06 11:35:00|748.28|743.08|751.84|746.64|751.84|746.64|748.26|743.06|648
1667734800000|2022-11-06 11:40:00|751.86|746.66|751.91|746.71|752.05|746.85|751.11|745.91|628
1667735100000|2022-11-06 11:45:00|751.88|746.68|747.32|742.12|751.88|746.68|745.92|740.72|678
1667735400000|2022-11-06 11:50:00|747.29|742.09|748.47|743.27|748.6|743.4|747.2|742|637
1667735700000|2022-11-06 11:55:00|748.44|743.24|749.12|743.92|749.73|744.53|747.96|742.76|556
1667736000000|2022-11-06 12:00:00|749.1|743.9|746.27|741.07|749.12|743.92|746.17|740.97|550
1667736300000|2022-11-06 12:05:00|746.29|741.09|749.52|744.32|749.59|744.39|746.27|741.07|441
1667736600000|2022-11-06 12:10:00|749.38|744.18|752.44|747.24|752.44|747.24|749.35|744.15|541
1667736900000|2022-11-06 12:15:00|752.39|747.19|749.95|744.75|752.44|747.24|749.1|743.9|514
1667737200000|2022-11-06 12:20:00|749.94|744.74|749.16|743.96|750.18|744.98|748.86|743.66|408
1667737500000|2022-11-06 12:25:00|749.18|743.98|748.59|743.39|749.43|744.23|748.17|742.97|441
1667737800000|2022-11-06 12:30:00|748.6|743.4|746.13|740.93|749.04|743.84|745.36|740.16|530
1667738100000|2022-11-06 12:35:00|746.09|740.89|745.77|740.57|746.52|741.32|745.77|740.57|556
1667738400000|2022-11-06 12:40:00|745.56|740.36|746.52|741.32|747.17|741.97|745.24|740.04|525
1667738700000|2022-11-06 12:45:00|746.54|741.34|744.42|739.22|746.54|741.34|744.36|739.16|708
1667739000000|2022-11-06 12:50:00|744.38|739.18|743.46|738.26|745.06|739.86|742.95|737.75|586
1667739300000|2022-11-06 12:55:00|743.44|738.24|743.51|738.31|744.01|738.81|742.89|737.69|368
1667739600000|2022-11-06 13:00:00|743.53|738.33|745.6|740.4|746.45|741.25|743.53|738.33|478
1667739900000|2022-11-06 13:05:00|745.61|740.41|743.48|738.28|746.02|740.82|743.45|738.25|494
1667740200000|2022-11-06 13:10:00|743.46|738.26|742.08|736.88|743.61|738.41|741.16|735.96|585
1667740500000|2022-11-06 13:15:00|742.09|736.89|742.67|737.47|744.49|739.29|741.92|736.72|402
1667740800000|2022-11-06 13:20:00|742.66|737.46|743.92|738.72|744.09|738.89|742.61|737.41|233
1667741100000|2022-11-06 13:25:00|743.88|738.68|744.24|739.04|744.68|739.48|743.4|738.2|236
1667741400000|2022-11-06 13:30:00|744.27|739.07|744.46|739.26|744.49|739.29|742.93|737.73|278
1667741700000|2022-11-06 13:35:00|744.49|739.29|745.58|740.38|745.63|740.43|744.24|739.04|289
1667742000000|2022-11-06 13:40:00|745.57|740.37|746.94|741.74|746.95|741.75|745.24|740.04|240
1667742300000|2022-11-06 13:45:00|746.86|741.66|746.03|740.83|746.91|741.71|745.13|739.93|269
1667742600000|2022-11-06 13:50:00|746.04|740.84|745.21|740.01|746.35|741.15|744.66|739.46|312
1667742900000|2022-11-06 13:55:00|745.2|740|746.09|740.89|746.16|740.96|745.18|739.98|211
1667743200000|2022-11-06 14:00:00|746.11|740.91|744.86|739.66|746.13|740.93|743.32|738.12|373
1667743500000|2022-11-06 14:05:00|744.87|739.67|743.21|738.01|744.87|739.67|742.84|737.64|316
1667743800000|2022-11-06 14:10:00|743.25|738.05|742.58|737.38|744.03|738.83|742.53|737.33|355
1667744100000|2022-11-06 14:15:00|742.59|737.39|745.11|739.91|745.25|740.05|742.57|737.37|476
1667744400000|2022-11-06 14:20:00|745.15|739.95|745.59|740.39|746.34|741.14|744.84|739.64|456
1667744700000|2022-11-06 14:25:00|745.51|740.31|744.37|739.17|745.67|740.47|743.39|738.19|433
1667745000000|2022-11-06 14:30:00|744.4|739.2|745.97|740.77|746.04|740.84|743.06|737.86|563
1667745300000|2022-11-06 14:35:00|745.98|740.78|746.97|741.77|747.21|742.01|745.89|740.69|510
1667745600000|2022-11-06 14:40:00|746.94|741.74|748.67|743.47|748.84|743.64|746.3|741.1|509
1667745900000|2022-11-06 14:45:00|748.68|743.48|749.01|743.81|750|744.8|747.12|741.92|570
1667746200000|2022-11-06 14:50:00|748.99|743.79|748.31|743.11|749.05|743.85|747.9|742.7|392
1667746500000|2022-11-06 14:55:00|748.29|743.09|748.35|743.15|749.1|743.9|747.9|742.7|349
1667746800000|2022-11-06 15:00:00|748.42|743.22|749.1|743.9|749.62|744.42|748.04|742.84|378
1667747100000|2022-11-06 15:05:00|749.09|743.89|749.45|744.25|749.93|744.73|748.87|743.67|322
1667747400000|2022-11-06 15:10:00|749.47|744.27|752.18|746.98|752.21|747.01|749.1|743.9|602
1667747700000|2022-11-06 15:15:00|752.22|747.02|751.91|746.71|752.61|747.41|750.19|744.99|474
1667748000000|2022-11-06 15:20:00|751.89|746.69|751.24|746.04|752.06|746.86|750.88|745.68|372
1667748300000|2022-11-06 15:25:00|751.22|746.02|750.99|745.79|751.6|746.4|749.94|744.74|385
1667748600000|2022-11-06 15:30:00|750.97|745.77|749.94|744.74|751.53|746.33|749.8|744.6|349
1667748900000|2022-11-06 15:35:00|749.95|744.75|752.76|747.56|753.2|748|749.95|744.75|423
1667749200000|2022-11-06 15:40:00|752.79|747.59|752.06|746.86|752.96|747.76|750.95|745.75|463
1667749500000|2022-11-06 15:45:00|752.04|746.84|751.8|746.6|753.18|747.98|751.11|745.91|425
1667749800000|2022-11-06 15:50:00|751.76|746.56|749.79|744.59|751.91|746.71|749.72|744.52|539
1667750100000|2022-11-06 15:55:00|749.82|744.62|746.99|741.79|749.89|744.69|746.72|741.52|459
1667750400000|2022-11-06 16:00:00|746.97|741.77|741.36|736.16|747.08|741.88|737.1|731.9|875
1667750700000|2022-11-06 16:05:00|741.27|736.07|748.28|743.08|748.97|743.77|737.06|731.86|930
1667751000000|2022-11-06 16:10:00|748.3|743.1|744.13|738.93|749.07|743.87|743.63|738.43|856
1667751300000|2022-11-06 16:15:00|744.17|738.97|743.06|737.86|746.99|741.79|742.98|737.78|710
1667751600000|2022-11-06 16:20:00|743.05|737.85|743.12|737.92|744.48|739.28|741.57|736.37|616
1667751900000|2022-11-06 16:25:00|743.11|737.91|745.01|739.81|745.32|740.12|743.09|737.89|517
1667752200000|2022-11-06 16:30:00|745.05|739.85|747.16|741.96|747.37|742.17|744.3|739.1|528
1667752500000|2022-11-06 16:35:00|747.14|741.94|747.21|742.01|747.35|742.15|745.44|740.24|568
1667752800000|2022-11-06 16:40:00|747.16|741.96|744.96|739.76|747.33|742.13|744.84|739.64|558
1667753100000|2022-11-06 16:45:00|744.92|739.72|746.27|741.07|747.09|741.89|742.91|737.71|532
1667753400000|2022-11-06 16:50:00|746.25|741.05|744.32|739.12|746.5|741.3|743.89|738.69|527
1667753700000|2022-11-06 16:55:00|744.38|739.18|744.97|739.77|745.13|739.93|744.24|739.04|451
1667754000000|2022-11-06 17:00:00|744.99|739.79|742.98|737.78|745.22|740.02|742.93|737.73|574
1667754300000|2022-11-06 17:05:00|743.1|737.9|743.97|738.77|745.05|739.85|743.1|737.9|482
1667754600000|2022-11-06 17:10:00|743.95|738.75|745.99|740.79|746.16|740.96|743.12|737.92|429
1667754900000|2022-11-06 17:15:00|746|740.8|742.78|737.58|746.01|740.81|742.76|737.56|354
1667755200000|2022-11-06 17:20:00|742.79|737.59|743.07|737.87|743.96|738.76|742.64|737.44|479
1667755500000|2022-11-06 17:25:00|743.08|737.88|741.48|736.28|744.49|739.29|741.23|736.03|439
1667755800000|2022-11-06 17:30:00|741.51|736.31|743.31|738.11|744.4|739.2|741.33|736.13|349
1667756100000|2022-11-06 17:35:00|743.29|738.09|743.17|737.97|744.01|738.81|742.26|737.06|309
1667756400000|2022-11-06 17:40:00|743.19|737.99|740.28|735.08|743.4|738.2|740.27|735.07|320
1667756700000|2022-11-06 17:45:00|740.29|735.09|739.99|734.79|741.88|736.68|739.09|733.89|515
1667757000000|2022-11-06 17:50:00|739.93|734.73|740.71|735.51|741.27|736.07|739.93|734.73|274
1667757300000|2022-11-06 17:55:00|740.72|735.52|741.61|736.41|742.12|736.92|740.01|734.81|396
1667757600000|2022-11-06 18:00:00|741.63|736.43|740.5|735.3|742.03|736.83|739.9|734.7|459
1667757900000|2022-11-06 18:05:00|740.53|735.33|742.32|737.12|742.49|737.29|740.21|735.01|406
1667758200000|2022-11-06 18:10:00|742.33|737.13|740.04|734.84|742.33|737.13|739.58|734.38|351
1667758500000|2022-11-06 18:15:00|740.07|734.87|739.14|733.94|740.86|735.66|737.99|732.79|558
1667758800000|2022-11-06 18:20:00|739.11|733.91|738.2|733|739.49|734.29|737.88|732.68|437
1667759100000|2022-11-06 18:25:00|738.28|733.08|736.96|731.76|738.54|733.34|736.08|730.88|471
1667759400000|2022-11-06 18:30:00|736.95|731.75|737.16|731.96|737.5|732.3|734.84|729.64|639
1667759700000|2022-11-06 18:35:00|737.18|731.98|738.72|733.52|739.22|734.02|737.18|731.98|515
1667760000000|2022-11-06 18:40:00|738.73|733.53|738.27|733.07|738.77|733.57|736.74|731.54|457
1667760300000|2022-11-06 18:45:00|738.26|733.06|738.96|733.76|739.94|734.74|737.82|732.62|395
1667760600000|2022-11-06 18:50:00|738.98|733.78|739.34|734.14|739.37|734.17|738.25|733.05|340
1667760900000|2022-11-06 18:55:00|739.32|734.12|740.24|735.04|740.85|735.65|739.28|734.08|438
1667761200000|2022-11-06 19:00:00|740.22|735.02|738.99|733.79|740.34|735.14|738.05|732.85|465
1667761500000|2022-11-06 19:05:00|739.03|733.83|738.24|733.04|739.2|734|737.39|732.19|410
1667761800000|2022-11-06 19:10:00|738.3|733.1|738.17|732.97|738.59|733.39|737.35|732.15|339
1667762100000|2022-11-06 19:15:00|738.2|733|736.06|730.86|738.53|733.33|735.41|730.21|500
1667762400000|2022-11-06 19:20:00|736.05|730.85|738.08|732.88|740.03|734.83|735.82|730.62|414
1667762700000|2022-11-06 19:25:00|738.1|732.9|739.02|733.82|739.92|734.72|737.19|731.99|342
1667763000000|2022-11-06 19:30:00|739.03|733.83|736.67|731.47|739.19|733.99|736.05|730.85|428
1667763300000|2022-11-06 19:35:00|736.69|731.49|734.94|729.74|736.94|731.74|734.79|729.59|493
1667763600000|2022-11-06 19:40:00|734.93|729.73|735.35|730.15|736.89|731.69|733.86|728.66|443
1667763900000|2022-11-06 19:45:00|735.34|730.14|736.95|731.75|737.88|732.68|734.68|729.48|371
1667764200000|2022-11-06 19:50:00|736.93|731.73|738.45|733.25|739.2|734|735.88|730.68|407
1667764500000|2022-11-06 19:55:00|738.46|733.26|739.43|734.23|739.46|734.26|737.41|732.21|337
1667764800000|2022-11-06 20:00:00|739.46|734.26|738.25|733.05|739.47|734.27|736.93|731.73|371
1667765100000|2022-11-06 20:05:00|738.23|733.03|737.22|732.02|738.32|733.12|735.88|730.68|444
1667765400000|2022-11-06 20:10:00|737.26|732.06|736.84|731.64|737.74|732.54|735.17|729.97|375
1667765700000|2022-11-06 20:15:00|736.91|731.71|736.41|731.21|737.13|731.93|734.28|729.08|348
1667766000000|2022-11-06 20:20:00|736.4|731.2|734.98|729.78|736.4|731.2|734.38|729.18|361
1667766300000|2022-11-06 20:25:00|734.96|729.76|735.79|730.59|735.99|730.79|734.11|728.91|402
1667766600000|2022-11-06 20:30:00|735.78|730.58|737.85|731.15|737.87|731.17|735.01|729.36|379
1667766900000|2022-11-06 20:35:00|737.84|731.14|735.99|729.29|738.18|731.48|735.87|729.17|338
1667767200000|2022-11-06 20:40:00|735.98|729.28|735.33|728.63|737.15|730.45|735.33|728.63|315
1667767500000|2022-11-06 20:45:00|735.21|728.51|734.76|728.06|736.01|729.31|734.28|727.58|409
1667767800000|2022-11-06 20:50:00|734.75|728.05|737.88|731.18|738.07|731.37|734.75|728.05|416
1667768100000|2022-11-06 20:55:00|737.87|731.17|738.09|731.39|738.36|731.66|736.68|729.98|353
1667768400000|2022-11-06 21:00:00|738.11|731.41|738.31|731.61|738.91|732.21|736.98|730.28|409
1667768700000|2022-11-06 21:05:00|738.27|731.57|738.23|731.53|738.83|732.13|737.13|730.43|318
1667769000000|2022-11-06 21:10:00|738.21|731.51|735.94|729.24|738.32|731.62|735.91|729.21|350
1667769300000|2022-11-06 21:15:00|735.95|729.25|735.85|729.15|736.54|729.84|735.71|729.01|270
1667769600000|2022-11-06 21:20:00|735.84|729.14|737.16|730.46|737.18|730.48|734.93|728.23|276
1667769900000|2022-11-06 21:25:00|737.14|730.44|737.71|731.01|738.16|731.46|736.74|730.04|333
1667770200000|2022-11-06 21:30:00|737.7|731|738.29|731.59|738.31|731.61|736.7|730|350
1667770500000|2022-11-06 21:35:00|738.25|731.55|736.72|730.02|738.29|731.59|736.61|729.91|272
1667770800000|2022-11-06 21:40:00|736.69|729.99|737.71|731.01|739.18|732.48|735.59|728.89|439
1667771100000|2022-11-06 21:45:00|737.7|731|736.91|730.21|737.7|731|735.97|729.27|337
1667771400000|2022-11-06 21:50:00|736.9|730.2|734.19|727.49|737.26|730.56|734.19|727.49|349
1667771700000|2022-11-06 21:55:00|734.12|727.42|734.16|727.46|735.74|729.04|733.67|726.97|438
1667772000000|2022-11-06 22:00:00|734.15|727.45|734.48|729.28|735.66|730.46|733.05|726.95|418
1667772300000|2022-11-06 22:05:00|734.56|729.36|735.24|730.04|736.12|730.92|733.53|728.33|334
1667772600000|2022-11-06 22:10:00|735.25|730.05|732.33|727.13|735.27|730.07|732.3|727.1|372
1667772900000|2022-11-06 22:15:00|732.29|727.09|727.99|722.79|732.36|727.16|727.77|722.57|451
1667773200000|2022-11-06 22:20:00|727.98|722.78|729.35|724.15|730.8|725.6|727.95|722.75|464
1667773500000|2022-11-06 22:25:00|729.32|724.12|731.3|726.1|731.3|726.1|729.28|724.08|333
1667773800000|2022-11-06 22:30:00|731.31|726.11|729.33|724.13|731.42|726.22|729.33|724.13|334
1667774100000|2022-11-06 22:35:00|729.3|724.1|728.42|723.22|730.49|725.29|728.42|723.22|170
1667774400000|2022-11-06 22:40:00|728.44|723.24|729.8|724.6|730.56|725.36|728.05|722.85|268
1667774700000|2022-11-06 22:45:00|729.83|724.63|731.57|726.37|731.64|726.44|727.4|722.2|461
1667775000000|2022-11-06 22:50:00|731.58|726.38|729.52|724.32|731.64|726.44|727.71|722.51|365
1667775300000|2022-11-06 22:55:00|729.42|724.22|728.24|723.04|730.52|725.32|727.68|722.48|473
1667775600000|2022-11-06 23:00:00|728.23|723.03|723.34|718.14|728.36|723.16|722.32|717.12|926
1667775900000|2022-11-06 23:05:00|723.27|718.07|717.2|712|723.27|718.07|717.14|711.94|914
1667776200000|2022-11-06 23:10:00|717.29|712.09|712.34|707.14|718.29|713.09|711.66|706.46|955
1667776500000|2022-11-06 23:15:00|712.21|707.01|717.5|712.3|718.55|713.35|712.21|707.01|960
1667776800000|2022-11-06 23:20:00|717.49|712.29|713.96|708.76|717.57|712.37|713.65|708.45|862
1667777100000|2022-11-06 23:25:00|713.42|708.22|714.36|709.16|716.21|711.01|711.83|706.63|825
1667777400000|2022-11-06 23:30:00|714.37|709.17|711.47|706.27|715.63|710.43|711.1|705.9|770
1667777700000|2022-11-06 23:35:00|711.64|706.44|708.75|703.55|712.75|707.55|708.36|703.16|849
1667778000000|2022-11-06 23:40:00|708.82|703.62|714.12|708.92|714.74|709.54|708.82|703.62|898
1667778300000|2022-11-06 23:45:00|714.13|708.93|714.11|708.91|714.89|709.69|711.36|706.16|858
1667778600000|2022-11-06 23:50:00|714.09|708.89|709.48|704.28|714.16|708.96|709.45|704.25|784
1667778900000|2022-11-06 23:55:00|709.55|704.35|708.47|703.27|710.8|705.6|708.12|702.92|754
1667779200000|2022-11-07 00:00:00|708.38|703.18|710.69|705.49|711.83|706.63|707.75|702.55|957
1667779500000|2022-11-07 00:05:00|710.66|705.46|716.29|711.09|716.92|711.72|710.63|705.43|878
1667779800000|2022-11-07 00:10:00|716.27|711.07|711.27|706.07|716.34|711.14|711.1|705.9|890
1667780100000|2022-11-07 00:15:00|711.17|705.97|711.02|705.82|711.75|706.55|709.09|703.89|985
1667780400000|2022-11-07 00:20:00|711.04|705.84|710.03|704.83|711.56|706.36|709.4|704.2|800
1667780700000|2022-11-07 00:25:00|710.12|704.92|710.06|704.86|710.56|705.36|708.34|703.14|744
1667781000000|2022-11-07 00:30:00|709.95|704.75|708.24|703.04|710.06|704.86|707.39|702.19|813
1667781300000|2022-11-07 00:35:00|708.33|703.13|707.09|701.89|709.08|703.88|706.02|700.82|881
1667781600000|2022-11-07 00:40:00|707.06|701.86|704.45|699.25|707.23|702.03|704.37|699.17|789
1667781900000|2022-11-07 00:45:00|704.43|699.23|703.32|698.12|705.48|700.28|703.27|698.07|870
1667782200000|2022-11-07 00:50:00|703.38|698.18|701.14|695.94|703.7|698.5|699.69|694.49|1007
1667782500000|2022-11-07 00:55:00|701.16|695.96|700.98|695.78|703.4|698.2|700.14|694.94|916
1667782800000|2022-11-07 01:00:00|700.99|695.79|701.14|695.94|703.26|698.06|700.15|694.95|812
1667783100000|2022-11-07 01:05:00|701.58|696.38|699.84|694.64|701.62|696.42|699.63|694.43|705
1667783400000|2022-11-07 01:10:00|699.95|694.75|699.05|693.85|699.95|694.75|698.84|693.64|716
1667783700000|2022-11-07 01:15:00|699.09|693.89|699.44|694.24|700.2|695|698.66|693.46|846
1667784000000|2022-11-07 01:20:00|699.37|694.17|697.82|692.62|699.95|694.75|697.7|692.5|760
1667784300000|2022-11-07 01:25:00|697.84|692.64|702.28|697.08|702.51|697.31|697.76|692.56|835
1667784600000|2022-11-07 01:30:00|702.19|696.99|704.31|699.11|705.42|700.22|701.14|695.94|878
1667784900000|2022-11-07 01:35:00|704.32|699.12|707.04|701.84|707.6|702.4|703.18|697.98|893
1667785200000|2022-11-07 01:40:00|707.02|701.82|710.05|704.85|710.35|705.15|705.17|699.97|843
1667785500000|2022-11-07 01:45:00|710.11|704.91|710.71|705.51|711.11|705.91|708.97|703.77|761
1667785800000|2022-11-07 01:50:00|710.64|705.44|712.81|707.61|712.93|707.73|709.4|704.2|714
1667786100000|2022-11-07 01:55:00|712.78|707.58|712.46|707.26|713.46|708.26|710.89|705.69|734
1667786400000|2022-11-07 02:00:00|712.38|707.18|710.95|705.75|712.46|707.26|710.43|705.23|603
1667786700000|2022-11-07 02:05:00|710.98|705.78|714.25|709.05|714.33|709.13|710.75|705.55|684
1667787000000|2022-11-07 02:10:00|714.3|709.1|716.33|711.13|716.4|711.2|714.1|708.9|831
1667787300000|2022-11-07 02:15:00|716.24|711.04|714.92|709.72|716.8|711.6|712.77|707.57|796
1667787600000|2022-11-07 02:20:00|714.98|709.78|712.07|706.87|715.05|709.85|711.79|706.59|727
1667787900000|2022-11-07 02:25:00|712.05|706.85|712.4|707.2|714.05|708.85|711.76|706.56|569
1667788200000|2022-11-07 02:30:00|712.55|707.35|714.42|709.22|715.01|709.81|711.96|706.76|636
1667788500000|2022-11-07 02:35:00|714.3|709.1|714.9|709.7|715.2|710|713.68|708.48|684
1667788800000|2022-11-07 02:40:00|714.89|709.69|714.71|709.51|714.99|709.79|713.93|708.73|564
1667789100000|2022-11-07 02:45:00|714.7|709.5|714.81|709.61|715.35|710.15|713.75|708.55|511
1667789400000|2022-11-07 02:50:00|714.96|709.76|714.24|709.04|715.06|709.86|713.18|707.98|681
1667789700000|2022-11-07 02:55:00|714.18|708.98|714.1|708.9|714.98|709.78|713.19|707.99|528
1667790000000|2022-11-07 03:00:00|714.08|708.88|711.69|706.49|714.14|708.94|711.67|706.47|711
1667790300000|2022-11-07 03:05:00|711.49|706.29|712.33|707.13|713.31|708.11|711.49|706.29|581
1667790600000|2022-11-07 03:10:00|712.36|707.16|710.96|705.76|712.5|707.3|710.54|705.34|574
1667790900000|2022-11-07 03:15:00|710.95|705.75|710.35|705.15|712.13|706.93|710.12|704.92|529
1667791200000|2022-11-07 03:20:00|710.34|705.14|708.44|703.24|710.47|705.27|708.37|703.17|559
1667791500000|2022-11-07 03:25:00|708.49|703.29|709.62|704.42|711.61|706.41|708.37|703.17|637
1667791800000|2022-11-07 03:30:00|709.78|704.58|710.42|705.22|711.85|706.65|709.64|704.44|541
1667792100000|2022-11-07 03:35:00|710.34|705.14|710.27|705.07|710.86|705.66|710.01|704.81|487
1667792400000|2022-11-07 03:40:00|710.29|705.09|710.31|705.11|710.62|705.42|709.01|703.81|528
1667792700000|2022-11-07 03:45:00|710.24|705.04|710.36|705.16|711.37|706.17|710.18|704.98|512
1667793000000|2022-11-07 03:50:00|710.37|705.17|710.58|705.38|710.75|705.55|709.37|704.17|495
1667793300000|2022-11-07 03:55:00|710.66|705.46|710.09|704.89|710.68|705.48|709.14|703.94|474
1667793600000|2022-11-07 04:00:00|710.12|704.92|709.24|704.04|710.14|704.94|709|703.8|479
1667793900000|2022-11-07 04:05:00|709.27|704.07|706.98|701.78|709.31|704.11|706.86|701.66|590
1667794200000|2022-11-07 04:10:00|706.93|701.73|706.5|701.3|708.23|703.03|706.27|701.07|540
1667794500000|2022-11-07 04:15:00|706.51|701.31|706.7|701.5|707.71|702.51|706.17|700.97|603
1667794800000|2022-11-07 04:20:00|706.68|701.48|707.3|702.1|707.3|702.1|704.12|698.92|736
1667795100000|2022-11-07 04:25:00|707.35|702.15|705.51|700.31|707.38|702.18|705.31|700.11|594
1667795400000|2022-11-07 04:30:00|705.46|700.26|706.12|700.92|706.6|701.4|705.21|700.01|532
1667795700000|2022-11-07 04:35:00|706.18|700.98|705.29|700.09|706.28|701.08|704.9|699.7|537
1667796000000|2022-11-07 04:40:00|705.31|700.11|706.71|701.51|706.77|701.57|705.08|699.88|508
1667796300000|2022-11-07 04:45:00|706.56|701.36|707.48|702.28|707.67|702.47|705.46|700.26|544
1667796600000|2022-11-07 04:50:00|707.36|702.16|709.2|704|709.2|704|707.33|702.13|425
1667796900000|2022-11-07 04:55:00|709.22|704.02|709.72|704.52|710.16|704.96|709.05|703.85|407
1667797200000|2022-11-07 05:00:00|709.64|704.44|711.11|705.91|711.11|705.91|708.3|703.1|643
1667797500000|2022-11-07 05:05:00|711.2|706|710.38|705.18|711.81|706.61|710.27|705.07|530
1667797800000|2022-11-07 05:10:00|710.4|705.2|710.41|705.21|712.13|706.93|709.28|704.08|583
1667798100000|2022-11-07 05:15:00|710.3|705.1|717.34|712.14|717.34|712.14|709.37|704.17|676
1667798400000|2022-11-07 05:20:00|717.33|712.13|725.4|720.2|725.6|720.4|716.37|711.17|936
1667798700000|2022-11-07 05:25:00|725.84|720.64|734|728.8|734.31|729.11|724.38|719.18|978
1667799000000|2022-11-07 05:30:00|733.95|728.75|737.77|732.57|738.42|733.22|729.06|723.86|1039
1667799300000|2022-11-07 05:35:00|737.68|732.48|748.61|743.41|750.21|745.01|735.18|729.98|1051
1667799600000|2022-11-07 05:40:00|748.44|743.24|749.19|743.99|749.5|744.3|743.34|738.14|952
1667799900000|2022-11-07 05:45:00|749.35|744.15|767.39|762.19|772.64|767.44|744.95|739.75|1090
1667800200000|2022-11-07 05:50:00|767.27|762.07|758.25|753.05|770|764.8|754.9|749.7|1113
1667800500000|2022-11-07 05:55:00|758.31|753.11|756.97|751.77|760.61|755.41|752.15|746.95|1022
1667800800000|2022-11-07 06:00:00|756.98|751.78|754.05|748.85|759.06|753.86|753.49|748.29|1036
1667801100000|2022-11-07 06:05:00|754.08|748.88|753.16|747.96|754.76|749.56|750.64|745.44|952
1667801400000|2022-11-07 06:10:00|753.14|747.94|743.28|738.08|753.19|747.99|741.95|736.75|1027
1667801700000|2022-11-07 06:15:00|743.38|738.18|741.56|736.36|744.2|739|737.3|732.1|1085
1667802000000|2022-11-07 06:20:00|741.52|736.32|746.95|741.75|749.1|743.9|740.47|735.27|931
1667802300000|2022-11-07 06:25:00|746.82|741.62|743.88|738.68|747|741.8|742.98|737.78|888
1667802600000|2022-11-07 06:30:00|743.84|738.64|744.5|739.3|745.55|740.35|742.05|736.85|777
1667802900000|2022-11-07 06:35:00|744.01|738.81|745.07|739.87|745.12|739.92|742.85|737.65|737
1667803200000|2022-11-07 06:40:00|745.06|739.86|743.06|737.86|745.72|740.52|743.02|737.82|695
1667803500000|2022-11-07 06:45:00|743.05|737.85|739.92|734.72|744.17|738.97|739.8|734.6|805
1667803800000|2022-11-07 06:50:00|740.08|734.88|738.55|733.35|740.08|734.88|736.39|731.19|863
1667804100000|2022-11-07 06:55:00|738.79|733.59|738.64|733.44|739.81|734.61|737.38|732.18|836
1667804400000|2022-11-07 07:00:00|738.62|733.42|733.61|728.41|739.49|734.29|730.66|725.46|1006
1667804700000|2022-11-07 07:05:00|733.56|728.36|723.5|718.3|735.93|730.73|722.69|717.49|1064
1667805000000|2022-11-07 07:10:00|723.79|718.59|722.6|717.4|724.89|719.69|719.42|714.22|1001
1667805300000|2022-11-07 07:15:00|722.09|716.89|726.77|721.57|726.84|721.64|722.09|716.89|838
1667805600000|2022-11-07 07:20:00|726.79|721.59|727.63|722.43|731.58|726.38|726.63|721.43|846
1667805900000|2022-11-07 07:25:00|727.49|722.29|731.35|726.15|734.73|729.53|727.36|722.16|850
1667806200000|2022-11-07 07:30:00|731.43|726.23|729.55|724.35|732.99|727.79|729.46|724.26|734
1667806500000|2022-11-07 07:35:00|729.54|724.34|726.86|721.66|730.52|725.32|726.4|721.2|843
1667806800000|2022-11-07 07:40:00|726.78|721.58|717.68|712.48|728.99|723.79|717.25|712.05|948
1667807100000|2022-11-07 07:45:00|717.63|712.43|714.57|709.37|722.62|717.42|713.74|708.54|1064
1667807400000|2022-11-07 07:50:00|714.33|709.13|712.22|707.02|714.61|709.41|707.56|702.36|1068
1667807700000|2022-11-07 07:55:00|712.26|707.06|704.96|699.76|712.34|707.14|701.77|696.57|1015
1667808000000|2022-11-07 08:00:00|704.93|699.73|709.53|704.33|709.77|704.57|700.65|695.45|1036
1667808300000|2022-11-07 08:05:00|709.5|704.3|710.24|705.04|712.4|707.2|708.22|703.02|953
1667808600000|2022-11-07 08:10:00|710.27|705.07|709.25|704.05|711.23|706.03|707.09|701.89|858
1667808900000|2022-11-07 08:15:00|709.26|704.06|714.73|709.53|714.73|709.53|708.16|702.96|927
1667809200000|2022-11-07 08:20:00|714.83|709.63|712.21|707.01|715.41|710.21|712.02|706.82|888
1667809500000|2022-11-07 08:25:00|712.22|707.02|714.22|709.02|715.12|709.92|710.44|705.24|842
1667809800000|2022-11-07 08:30:00|714.18|708.98|720.53|715.33|721.35|716.15|714.07|708.87|925
1667810100000|2022-11-07 08:35:00|720.49|715.29|725.52|720.32|726.31|721.11|720.08|714.88|904
1667810400000|2022-11-07 08:40:00|725.26|720.06|730.08|724.88|730.78|725.58|724.71|719.51|855
1667810700000|2022-11-07 08:45:00|730.06|724.86|724.33|719.13|730.66|725.46|724.23|719.03|826
1667811000000|2022-11-07 08:50:00|724.42|719.22|721.99|716.79|724.61|719.41|721.46|716.26|766
1667811300000|2022-11-07 08:55:00|722.02|716.82|723.72|718.52|723.77|718.57|721.42|716.22|819
1667811600000|2022-11-07 09:00:00|723.75|718.55|722.52|717.32|724.69|719.49|722.16|716.96|878
1667811900000|2022-11-07 09:05:00|722.5|717.3|721.2|716|722.61|717.41|720.58|715.38|752
1667812200000|2022-11-07 09:10:00|721.17|715.97|721.55|716.35|721.92|716.72|720.05|714.85|740
1667812500000|2022-11-07 09:15:00|721.61|716.41|724.25|719.05|724.25|719.05|720|714.8|772
1667812800000|2022-11-07 09:20:00|724.21|719.01|722|716.8|725.79|720.59|721.35|716.15|717
1667813100000|2022-11-07 09:25:00|722.03|716.83|721.5|716.3|722.64|717.44|719.36|714.16|670
1667813400000|2022-11-07 09:30:00|721.52|716.32|719.18|713.98|722.38|717.18|718.88|713.68|757
1667813700000|2022-11-07 09:35:00|719.15|713.95|716.36|711.16|719.48|714.28|716.03|710.83|746
1667814000000|2022-11-07 09:40:00|716.5|711.3|717.19|711.99|717.52|712.32|714.86|709.66|752
1667814300000|2022-11-07 09:45:00|717.2|712|718.98|713.78|721.36|716.16|716.16|710.96|700
1667814600000|2022-11-07 09:50:00|718.88|713.68|720.27|715.07|722.44|717.24|718.57|713.37|710
1667814900000|2022-11-07 09:55:00|720.29|715.09|719.36|714.16|720.83|715.63|718.99|713.79|597
1667815200000|2022-11-07 10:00:00|719.34|714.14|722.82|717.62|722.92|717.72|719.1|713.9|664
1667815500000|2022-11-07 10:05:00|722.76|717.56|725.39|720.19|727.75|722.55|722.76|717.56|776
1667815800000|2022-11-07 10:10:00|725.38|720.18|726.78|721.58|726.96|721.76|724.42|719.22|735
1667816100000|2022-11-07 10:15:00|726.79|721.59|728.47|723.27|729.23|724.03|726.51|721.31|760
1667816400000|2022-11-07 10:20:00|728.46|723.26|725.45|720.25|728.81|723.61|724.46|719.26|810
1667816700000|2022-11-07 10:25:00|725.27|720.07|723.11|717.91|725.59|720.39|721.77|716.57|654
1667817000000|2022-11-07 10:30:00|723.07|717.87|725.03|719.83|725.25|720.05|722.84|717.64|649
1667817300000|2022-11-07 10:35:00|724.99|719.79|720.15|714.95|725.1|719.9|720.13|714.93|699
1667817600000|2022-11-07 10:40:00|720.23|715.03|720.22|715.02|721.46|716.26|720.07|714.87|571
1667817900000|2022-11-07 10:45:00|720.24|715.04|718.48|713.28|720.98|715.78|717.83|712.63|639
1667818200000|2022-11-07 10:50:00|718.4|713.2|720.09|714.89|720.3|715.1|718.11|712.91|517
1667818500000|2022-11-07 10:55:00|720.11|714.91|719.66|714.46|721.48|716.28|719.28|714.08|402
1667818800000|2022-11-07 11:00:00|719.65|714.45|721.68|716.48|722.72|717.52|719.46|714.26|709
1667819100000|2022-11-07 11:05:00|721.77|716.57|720.8|715.6|722.38|717.18|720.31|715.11|482
1667819400000|2022-11-07 11:10:00|720.81|715.61|722.7|717.5|722.73|717.53|720.46|715.26|558
1667819700000|2022-11-07 11:15:00|722.63|717.43|719.1|713.9|722.73|717.53|718.42|713.22|574
1667820000000|2022-11-07 11:20:00|719.06|713.86|717.89|712.69|719.27|714.07|717.54|712.34|485
1667820300000|2022-11-07 11:25:00|717.84|712.64|719.07|713.87|720.3|715.1|717.7|712.5|522
1667820600000|2022-11-07 11:30:00|719.06|713.86|722.15|716.95|722.16|716.96|719.04|713.84|585
1667820900000|2022-11-07 11:35:00|722.21|717.01|722.65|717.45|724.7|719.5|722.07|716.87|629
1667821200000|2022-11-07 11:40:00|722.97|717.77|723.22|718.02|723.68|718.48|721.79|716.59|528
1667821500000|2022-11-07 11:45:00|723.21|718.01|723.45|718.25|723.53|718.33|720.75|715.55|544
1667821800000|2022-11-07 11:50:00|723.49|718.29|721.6|716.4|723.57|718.37|721.27|716.07|482
1667822100000|2022-11-07 11:55:00|721.59|716.39|721.28|716.08|722.58|717.38|721.15|715.95|438
1667822400000|2022-11-07 12:00:00|721.31|716.11|721.49|716.29|721.68|716.48|718.66|713.46|667
1667822700000|2022-11-07 12:05:00|721.45|716.25|725.57|720.37|726.33|721.13|721.42|716.22|690
1667823000000|2022-11-07 12:10:00|725.62|720.42|724|718.8|727.18|721.98|723.42|718.22|759
1667823300000|2022-11-07 12:15:00|723.94|718.74|727.22|722.02|727.71|722.51|723.85|718.65|719
1667823600000|2022-11-07 12:20:00|727.21|722.01|723.07|717.87|727.76|722.56|722.77|717.57|782
1667823900000|2022-11-07 12:25:00|723.08|717.88|720.96|715.76|724.52|719.32|720.79|715.59|754
1667824200000|2022-11-07 12:30:00|720.95|715.75|722.72|717.52|723.11|717.91|720.84|715.64|676
1667824500000|2022-11-07 12:35:00|722.77|717.57|721.61|716.41|723.07|717.87|721.04|715.84|555
1667824800000|2022-11-07 12:40:00|721.62|716.42|724.2|719|724.68|719.48|721.16|715.96|702
1667825100000|2022-11-07 12:45:00|724.13|718.93|723.99|718.79|726.04|720.84|722.06|716.86|675
1667825400000|2022-11-07 12:50:00|723.98|718.78|723.86|718.66|725.44|720.24|723.11|717.91|623
1667825700000|2022-11-07 12:55:00|723.83|718.63|729.3|724.1|729.41|724.21|723.04|717.84|716
1667826000000|2022-11-07 13:00:00|729.19|723.99|731.43|726.23|731.59|726.39|726.1|720.9|963
1667826300000|2022-11-07 13:05:00|731.42|726.22|729.37|724.17|732.5|727.3|729.13|723.93|881
1667826600000|2022-11-07 13:10:00|729.32|724.12|728.23|723.03|729.49|724.29|727.09|721.89|803
1667826900000|2022-11-07 13:15:00|728.21|723.01|725.26|720.06|729.08|723.88|725.06|719.86|881
1667827200000|2022-11-07 13:20:00|725.19|719.99|722.99|717.79|725.64|720.44|721.21|716.01|790
1667827500000|2022-11-07 13:25:00|722.97|717.77|721.09|715.89|723.22|718.02|720.87|715.67|712
1667827800000|2022-11-07 13:30:00|721.11|715.91|722.01|716.81|723.53|718.33|720.99|715.79|725
1667828100000|2022-11-07 13:35:00|722.04|716.84|722.45|717.25|725.26|720.06|721.96|716.76|714
1667828400000|2022-11-07 13:40:00|722.48|717.28|721.32|716.12|722.67|717.47|721.09|715.89|618
1667828700000|2022-11-07 13:45:00|721.37|716.17|719.14|713.94|722.52|717.32|718.97|713.77|650
1667829000000|2022-11-07 13:50:00|719.12|713.92|719.65|714.45|720.84|715.64|718.14|712.94|681
1667829300000|2022-11-07 13:55:00|719.59|714.39|721.14|715.94|723.2|718|718.61|713.41|711
1667829600000|2022-11-07 14:00:00|721.08|715.88|721.08|715.88|722.66|717.46|720.78|715.58|610
1667829900000|2022-11-07 14:05:00|721.09|715.89|719.25|714.05|721.12|715.92|718.76|713.56|632
1667830200000|2022-11-07 14:10:00|719.27|714.07|719.09|713.89|720.21|715.01|718.4|713.2|753
1667830500000|2022-11-07 14:15:00|719.08|713.88|720.38|715.18|721.51|716.31|718.37|713.17|687
1667830800000|2022-11-07 14:20:00|720.49|715.29|721.52|716.32|722.17|716.97|720.14|714.94|660
1667831100000|2022-11-07 14:25:00|721.53|716.33|722.9|717.7|722.99|717.79|721.2|716|673
1667831400000|2022-11-07 14:30:00|722.89|717.69|719.72|714.52|727.04|721.84|717.5|712.3|1022
1667831700000|2022-11-07 14:35:00|719.64|714.44|715.32|710.12|721.06|715.86|713.02|707.82|1012
1667832000000|2022-11-07 14:40:00|715.34|710.14|710.65|705.45|717.57|712.37|710.65|705.45|973
1667832300000|2022-11-07 14:45:00|710.64|705.44|709.24|704.04|713.05|707.85|709.07|703.87|948
1667832600000|2022-11-07 14:50:00|709.25|704.05|711.18|705.98|711.65|706.45|708.94|703.74|949
1667832900000|2022-11-07 14:55:00|711.21|706.01|713.35|708.15|715.3|710.1|711.21|706.01|954
1667833200000|2022-11-07 15:00:00|713.25|708.05|718.5|713.3|718.71|713.51|713.14|707.94|948
1667833500000|2022-11-07 15:05:00|718.43|713.23|718.45|713.25|720.68|715.48|716.41|711.21|906
1667833800000|2022-11-07 15:10:00|718.44|713.24|719.08|713.88|720.13|714.93|717.77|712.57|877
1667834100000|2022-11-07 15:15:00|719.11|713.91|723.42|718.22|724.11|718.91|717.99|712.79|961
1667834400000|2022-11-07 15:20:00|723.46|718.26|721.32|716.12|723.67|718.47|720.23|715.03|875
1667834700000|2022-11-07 15:25:00|721.36|716.16|721.16|715.96|721.62|716.42|719.07|713.87|764
1667835000000|2022-11-07 15:30:00|721.24|716.04|718.08|712.88|721.51|716.31|717.3|712.1|892
1667835300000|2022-11-07 15:35:00|718.01|712.81|716.95|711.75|719.8|714.6|716.89|711.69|885
1667835600000|2022-11-07 15:40:00|717.03|711.83|718.56|713.36|719.47|714.27|716.41|711.21|805
1667835900000|2022-11-07 15:45:00|718.54|713.34|719.53|714.33|720.6|715.4|717.33|712.13|898
1667836200000|2022-11-07 15:50:00|719.54|714.34|722.77|717.57|723.69|718.49|719.4|714.2|868
1667836500000|2022-11-07 15:55:00|722.75|717.55|726.15|720.95|726.44|721.24|722.75|717.55|808
1667836800000|2022-11-07 16:00:00|726.23|721.03|726.03|720.83|727.34|722.14|723.97|718.77|892
1667837100000|2022-11-07 16:05:00|726.04|720.84|724.96|719.76|726.11|720.91|722.07|716.87|820
1667837400000|2022-11-07 16:10:00|724.88|719.68|721.43|716.23|725.03|719.83|721.06|715.86|794
1667837700000|2022-11-07 16:15:00|721.45|716.25|719.62|714.42|723.1|717.9|719.44|714.24|818
1667838000000|2022-11-07 16:20:00|719.65|714.45|720.16|714.96|722.09|716.89|719.14|713.94|831
1667838300000|2022-11-07 16:25:00|720.3|715.1|720.47|715.27|722.61|717.41|719.4|714.2|789
1667838600000|2022-11-07 16:30:00|720.49|715.29|721.07|715.87|721.69|716.49|719.09|713.89|746
1667838900000|2022-11-07 16:35:00|721.02|715.82|720.22|715.02|721.36|716.16|718.62|713.42|750
1667839200000|2022-11-07 16:40:00|720.2|715|713.96|708.76|720.27|715.07|713.78|708.58|859
1667839500000|2022-11-07 16:45:00|713.93|708.73|715.33|710.13|715.5|710.3|712.81|707.61|828
1667839800000|2022-11-07 16:50:00|715.32|710.12|713.33|708.13|715.39|710.19|712.49|707.29|726
1667840100000|2022-11-07 16:55:00|713.36|708.16|710.16|704.96|713.42|708.22|710.07|704.87|704
1667840400000|2022-11-07 17:00:00|710.13|704.93|713.1|707.9|713.63|708.43|710.13|704.93|780
1667840700000|2022-11-07 17:05:00|713.09|707.89|713.4|708.2|713.74|708.54|709.81|704.61|816
1667841000000|2022-11-07 17:10:00|713.37|708.17|711.41|706.21|713.53|708.33|711.15|705.95|684
1667841300000|2022-11-07 17:15:00|711.36|706.16|712.66|707.46|713.66|708.46|710.93|705.73|720
1667841600000|2022-11-07 17:20:00|712.63|707.43|713.06|707.86|713.47|708.27|712.05|706.85|586
1667841900000|2022-11-07 17:25:00|713.05|707.85|713.34|708.14|713.34|708.14|711.94|706.74|554
1667842200000|2022-11-07 17:30:00|713.32|708.12|712.42|707.22|714|708.8|712.37|707.17|654
1667842500000|2022-11-07 17:35:00|712.4|707.2|712.43|707.23|713.1|707.9|711.1|705.9|624
1667842800000|2022-11-07 17:40:00|712.78|707.58|713.39|708.19|713.47|708.27|711.83|706.63|596
1667843100000|2022-11-07 17:45:00|713.38|708.18|712.26|707.06|713.5|708.3|710.88|705.68|607
1667843400000|2022-11-07 17:50:00|712.27|707.07|711.93|706.73|712.67|707.47|711.06|705.86|594
1667843700000|2022-11-07 17:55:00|711.92|706.72|713.3|708.1|713.71|708.51|711.62|706.42|653
1667844000000|2022-11-07 18:00:00|713.33|708.13|714.14|708.94|714.3|709.1|713.13|707.93|647
1667844300000|2022-11-07 18:05:00|714.16|708.96|715.21|710.01|715.45|710.25|713.22|708.02|552
1667844600000|2022-11-07 18:10:00|715.22|710.02|716.03|710.83|716.26|711.06|715.11|709.91|584
1667844900000|2022-11-07 18:15:00|716.04|710.84|717.35|712.15|717.59|712.39|715.06|709.86|689
1667845200000|2022-11-07 18:20:00|717.24|712.04|716.42|711.22|718.11|712.91|716.11|710.91|659
1667845500000|2022-11-07 18:25:00|716.41|711.21|718.06|712.86|718.19|712.99|715.48|710.28|572
1667845800000|2022-11-07 18:30:00|718.26|713.06|719.42|714.22|719.67|714.47|716.85|711.65|699
1667846100000|2022-11-07 18:35:00|719.39|714.19|719.15|713.95|719.48|714.28|717.82|712.62|637
1667846400000|2022-11-07 18:40:00|719.16|713.96|719.15|713.95|719.27|714.07|716.73|711.53|685
1667846700000|2022-11-07 18:45:00|719.06|713.86|720.06|714.86|721.27|716.07|718.54|713.34|702
1667847000000|2022-11-07 18:50:00|720.05|714.85|720.11|714.91|720.9|715.7|717.64|712.44|651
1667847300000|2022-11-07 18:55:00|719.96|714.76|718.14|712.94|720.2|715|717.78|712.58|547
1667847600000|2022-11-07 19:00:00|718.13|712.93|718.94|713.74|719.1|713.9|717.93|712.73|585
1667847900000|2022-11-07 19:05:00|718.95|713.75|719.62|714.42|719.62|714.42|717.81|712.61|636
1667848200000|2022-11-07 19:10:00|719.73|714.53|719.87|714.67|721.1|715.9|719.09|713.89|542
1667848500000|2022-11-07 19:15:00|719.88|714.68|722.13|716.93|722.58|717.38|719.81|714.61|676
1667848800000|2022-11-07 19:20:00|722.14|716.94|721.27|716.07|722.36|717.16|720.59|715.39|653
1667849100000|2022-11-07 19:25:00|721.55|716.35|723.32|718.12|724.15|718.95|720.67|715.47|692
1667849400000|2022-11-07 19:30:00|723.28|718.08|724.99|719.79|725.02|719.82|722|716.8|706
1667849700000|2022-11-07 19:35:00|724.96|719.76|724.87|719.67|726.91|721.71|724.1|718.9|829
1667850000000|2022-11-07 19:40:00|724.8|719.6|724.05|718.85|725.29|720.09|723.05|717.85|702
1667850300000|2022-11-07 19:45:00|724.08|718.88|723.07|717.87|725.4|720.2|723.01|717.81|678
1667850600000|2022-11-07 19:50:00|723.12|717.92|725.06|719.86|726.32|721.12|723.12|717.92|687
1667850900000|2022-11-07 19:55:00|725.05|719.85|722.44|717.24|725.12|719.92|721.93|716.73|608
1667851200000|2022-11-07 20:00:00|722.45|717.25|720.95|715.75|724.2|719|720.1|714.9|741
1667851500000|2022-11-07 20:05:00|720.97|715.77|721.54|716.34|722.79|717.59|720.13|714.93|622
1667851800000|2022-11-07 20:10:00|721.5|716.3|722.07|716.87|722.7|717.5|720.41|715.21|689
1667852100000|2022-11-07 20:15:00|722.16|716.96|722.06|716.86|722.59|717.39|720.88|715.68|763
1667852400000|2022-11-07 20:20:00|722.01|716.81|722.94|717.74|723.46|718.26|721.96|716.76|611
1667852700000|2022-11-07 20:25:00|722.98|717.78|722.01|716.81|723.87|718.67|722.01|716.81|589
1667853000000|2022-11-07 20:30:00|721.99|716.79|721.21|716.01|723.34|718.14|721.12|715.92|640
1667853300000|2022-11-07 20:35:00|721.18|715.98|721.53|716.33|722.38|717.18|720.29|715.09|542
1667853600000|2022-11-07 20:40:00|721.51|716.31|721.13|715.93|722.72|717.52|720.83|715.63|495
1667853900000|2022-11-07 20:45:00|721.3|716.1|720.65|715.45|721.58|716.38|719.99|714.79|552
1667854200000|2022-11-07 20:50:00|720.7|715.5|719.79|714.59|721.44|716.24|719.75|714.55|548
1667854500000|2022-11-07 20:55:00|719.81|714.61|721.18|715.98|721.57|716.37|719.62|714.42|665
1667854800000|2022-11-07 21:00:00|721.17|715.97|720.81|715.61|722.21|717.01|719.65|714.45|657
1667855100000|2022-11-07 21:05:00|720.79|715.59|720.32|715.12|721.19|715.99|719.61|714.41|643
1667855400000|2022-11-07 21:10:00|720.25|715.05|717.99|712.79|720.27|715.07|717.69|712.49|465
1667855700000|2022-11-07 21:15:00|718|712.8|719.72|714.52|719.81|714.61|717.9|712.7|539
1667856000000|2022-11-07 21:20:00|719.77|714.57|719.29|714.09|720.03|714.83|718.97|713.77|510
1667856300000|2022-11-07 21:25:00|719.32|714.12|718.39|713.19|720.22|715.02|718.12|712.92|417
1667856600000|2022-11-07 21:30:00|718.4|713.2|715.94|710.74|719.04|713.84|715.72|710.52|709
1667856900000|2022-11-07 21:35:00|715.95|710.75|710.97|705.77|715.95|710.75|710.9|705.7|771
1667857200000|2022-11-07 21:40:00|710.94|705.74|709.8|704.6|710.96|705.76|707.67|702.47|848
1667857500000|2022-11-07 21:45:00|709.77|704.57|711.04|705.84|713.64|708.44|709.28|704.08|765
1667857800000|2022-11-07 21:50:00|711.06|705.86|711.96|706.76|712.29|707.09|708.17|702.97|732
1667858100000|2022-11-07 21:55:00|711.99|706.79|710.13|704.93|712.25|707.05|708.19|702.99|577
1667858400000|2022-11-07 22:00:00|710.14|704.94|707.04|701.84|710.33|705.13|706.97|701.77|413
1667858700000|2022-11-07 22:05:00|707.07|701.87|706.02|700.82|708.04|702.84|705.7|700.5|459
1667859000000|2022-11-07 22:10:00|706.03|700.83|705.22|700.02|706.88|701.68|705.01|699.81|358
1667859300000|2022-11-07 22:15:00|705.24|700.04|702.99|697.79|706.53|701.33|702.73|697.53|486
1667859600000|2022-11-07 22:20:00|702.98|697.78|698.41|693.21|703.01|697.81|698.28|693.08|652
1667859900000|2022-11-07 22:25:00|698.4|693.2|693.14|687.94|698.4|693.2|690.13|684.93|706
1667860200000|2022-11-07 22:30:00|693.16|687.96|698.22|693.02|698.22|693.02|692.99|687.79|563
1667860500000|2022-11-07 22:35:00|698.25|693.05|697.62|692.42|698.25|693.05|696.34|691.14|493
1667860800000|2022-11-07 22:40:00|697.61|692.41|698.6|693.4|698.62|693.42|696.46|691.26|439
1667861100000|2022-11-07 22:45:00|698.59|693.39|701.55|696.35|701.65|696.45|698.58|693.38|446
1667861400000|2022-11-07 22:50:00|701.54|696.34|704.39|699.19|704.4|699.2|701.44|696.24|393
1667861700000|2022-11-07 22:55:00|704.41|699.21|701.62|696.42|705.56|700.36|701.07|695.87|468
1667862000000|2022-11-07 23:00:00|701.61|696.41|703.26|698.06|704.09|698.89|701.52|696.32|679
1667862300000|2022-11-07 23:05:00|703.27|698.07|704.1|698.9|704.48|699.28|702.35|697.15|618
1667862600000|2022-11-07 23:10:00|704.14|698.94|703.11|697.91|704.14|698.94|699.56|694.36|621
1667862900000|2022-11-07 23:15:00|703.13|697.93|704.24|699.04|705.38|700.18|702.03|696.83|708
1667863200000|2022-11-07 23:20:00|704.37|699.17|704.43|699.23|705.99|700.79|703.28|698.08|741
1667863500000|2022-11-07 23:25:00|704.56|699.36|703.51|698.31|704.86|699.66|702.39|697.19|674
1667863800000|2022-11-07 23:30:00|703.56|698.36|703.22|698.02|704.3|699.1|701.85|696.65|680
1667864100000|2022-11-07 23:35:00|703.21|698.01|704.26|699.06|704.35|699.15|701.55|696.35|548
1667864400000|2022-11-07 23:40:00|704.3|699.1|703.43|698.23|704.43|699.23|702.17|696.97|432
1667864700000|2022-11-07 23:45:00|703.48|698.28|704.26|699.06|704.64|699.44|701.31|696.11|690
1667865000000|2022-11-07 23:50:00|704.32|699.12|704.57|699.37|704.73|699.53|701.79|696.59|672
1667865300000|2022-11-07 23:55:00|704.59|699.39|703.66|698.46|704.85|699.65|703.1|697.9|676
1667865600000|2022-11-08 00:00:00|703.61|698.41|707.19|701.99|707.19|701.99|703.13|697.93|830
1667865900000|2022-11-08 00:05:00|707.1|701.9|708.27|703.07|708.81|703.61|706.43|701.23|714
1667866200000|2022-11-08 00:10:00|708.36|703.16|706.65|701.45|708.81|703.61|705.66|700.46|777
1667866500000|2022-11-08 00:15:00|706.6|701.4|702.09|696.89|707.4|702.2|701.92|696.72|826
1667866800000|2022-11-08 00:20:00|702.11|696.91|699.83|694.63|702.25|697.05|699.78|694.58|766
1667867100000|2022-11-08 00:25:00|699.8|694.6|701.12|695.92|702.13|696.93|699.51|694.31|803
1667867400000|2022-11-08 00:30:00|701.11|695.91|701.88|696.68|704.61|699.41|700.95|695.75|803
1667867700000|2022-11-08 00:35:00|701.86|696.66|702.07|696.87|704.72|699.52|700.85|695.65|608
1667868000000|2022-11-08 00:40:00|702.06|696.86|700.46|695.26|702.24|697.04|700.29|695.09|671
1667868300000|2022-11-08 00:45:00|700.33|695.13|701.87|696.67|702.01|696.81|699.55|694.35|714
1667868600000|2022-11-08 00:50:00|701.79|696.59|698.89|693.69|702.08|696.88|696.92|691.72|763
1667868900000|2022-11-08 00:55:00|698.97|693.77|696.97|691.77|700.11|694.91|695.62|690.42|733
1667869200000|2022-11-08 01:00:00|696.96|691.76|697.25|692.05|698.31|693.11|693.81|688.61|809
1667869500000|2022-11-08 01:05:00|697.33|692.13|698.52|693.32|698.64|693.44|696|690.8|618
1667869800000|2022-11-08 01:10:00|698.51|693.31|700.23|695.03|700.34|695.14|696.33|691.13|606
1667870100000|2022-11-08 01:15:00|700.17|694.97|705.36|700.16|705.4|700.2|699.07|693.87|737
1667870400000|2022-11-08 01:20:00|705.34|700.14|705.07|699.87|705.92|700.72|703.53|698.33|755
1667870700000|2022-11-08 01:25:00|705.06|699.86|704.03|698.83|705.32|700.12|703.84|698.64|578
1667871000000|2022-11-08 01:30:00|704.02|698.82|702.02|696.82|705.05|699.85|699.37|694.17|731
1667871300000|2022-11-08 01:35:00|702.01|696.81|699.19|693.99|702.05|696.85|698.95|693.75|602
1667871600000|2022-11-08 01:40:00|699.18|693.98|700.01|694.81|700.58|695.38|698.8|693.6|525
1667871900000|2022-11-08 01:45:00|699.96|694.76|699.1|693.9|700.42|695.22|698.75|693.55|577
1667872200000|2022-11-08 01:50:00|699.15|693.95|700.95|695.75|701.78|696.58|699.01|693.81|643
1667872500000|2022-11-08 01:55:00|701.12|695.92|700.96|695.76|703.91|698.71|700.8|695.6|702
1667872800000|2022-11-08 02:00:00|700.93|695.73|702.35|697.15|704.18|698.98|700.73|695.53|612
1667873100000|2022-11-08 02:05:00|702.38|697.18|701.17|695.97|703.1|697.9|701.03|695.83|525
1667873400000|2022-11-08 02:10:00|701.19|695.99|701.94|696.74|702.13|696.93|700.83|695.63|490
1667873700000|2022-11-08 02:15:00|701.93|696.73|704.36|699.16|706|700.8|700.92|695.72|690
1667874000000|2022-11-08 02:20:00|704.39|699.19|705.21|700.01|706.24|701.04|703.89|698.69|553
1667874300000|2022-11-08 02:25:00|705.11|699.91|707.41|702.21|708|702.8|704.75|699.55|507
1667874600000|2022-11-08 02:30:00|707.44|702.24|703.27|698.07|707.5|702.3|703.22|698.02|696
1667874900000|2022-11-08 02:35:00|703.32|698.12|701.21|696.01|703.32|698.12|701.01|695.81|632
1667875200000|2022-11-08 02:40:00|701.25|696.05|701.28|696.08|702.74|697.54|700.68|695.48|635
1667875500000|2022-11-08 02:45:00|701.32|696.12|699.93|694.73|703.08|697.88|699.81|694.61|754
1667875800000|2022-11-08 02:50:00|699.97|694.77|687.24|682.04|700.07|694.87|686.43|681.23|1037
1667876100000|2022-11-08 02:55:00|687.29|682.09|685.68|680.48|689.65|684.45|683.95|678.75|1042
1667876400000|2022-11-08 03:00:00|685.69|680.49|687.39|682.19|687.59|682.39|684.17|678.97|1032
1667876700000|2022-11-08 03:05:00|687.42|682.22|690.52|685.32|690.79|685.59|686.06|680.86|882
1667877000000|2022-11-08 03:10:00|690.56|685.36|692.22|687.02|694.14|688.94|690.04|684.84|808
1667877300000|2022-11-08 03:15:00|692.23|687.03|685.28|680.08|693.61|688.41|683.8|678.6|1044
1667877600000|2022-11-08 03:20:00|685.31|680.11|683.85|678.65|687.2|682|679.39|674.19|1104
1667877900000|2022-11-08 03:25:00|683.87|678.67|681.18|675.98|685.49|680.29|680.98|675.78|979
1667878200000|2022-11-08 03:30:00|681.16|675.96|685.88|680.68|686.25|681.05|681.03|675.83|952
1667878500000|2022-11-08 03:35:00|685.9|680.7|682.3|677.1|687.59|682.39|682.09|676.89|833
1667878800000|2022-11-08 03:40:00|682.28|677.08|678.49|673.29|683.65|678.45|677.07|671.87|904
1667879100000|2022-11-08 03:45:00|678.46|673.26|682.36|677.16|684.37|679.17|677.24|672.04|1065
1667879400000|2022-11-08 03:50:00|682.35|677.15|676.41|671.21|683.6|678.4|676.05|670.85|974
1667879700000|2022-11-08 03:55:00|676.43|671.23|668.79|663.59|677.31|672.11|665.55|660.35|1077
1667880000000|2022-11-08 04:00:00|668.78|663.58|673.61|668.41|675.09|669.89|664.56|659.36|1092
1667880300000|2022-11-08 04:05:00|673.7|668.5|661.47|656.27|674.06|668.86|660.17|654.97|1042
1667880600000|2022-11-08 04:10:00|661.51|656.31|652.32|647.12|663.99|658.79|647.7|642.5|1131
1667880900000|2022-11-08 04:15:00|652.22|647.02|651.17|645.97|655.18|649.98|649.13|643.93|1132
1667881200000|2022-11-08 04:20:00|651.21|646.01|656.27|651.07|659.24|654.04|649.77|644.57|1107
1667881500000|2022-11-08 04:25:00|656.25|651.05|660.07|654.87|662.11|656.91|655.88|650.68|1045
1667881800000|2022-11-08 04:30:00|660.11|654.91|652.98|647.78|660.19|654.99|652.94|647.74|995
1667882100000|2022-11-08 04:35:00|652.89|647.69|650.81|645.61|654.07|648.87|647.36|642.16|1028
1667882400000|2022-11-08 04:40:00|650.94|645.74|650.64|645.44|654.66|649.46|649.94|644.74|959
1667882700000|2022-11-08 04:45:00|650.65|645.45|655.59|650.39|655.66|650.46|648.18|642.98|1008
1667883000000|2022-11-08 04:50:00|655.68|650.48|652.52|647.32|657.54|652.34|651.69|646.49|943
1667883300000|2022-11-08 04:55:00|652.45|647.25|648.54|643.34|652.55|647.35|648.17|642.97|961
1667883600000|2022-11-08 05:00:00|648.33|643.13|652.76|647.56|653.97|648.77|647.94|642.74|908
1667883900000|2022-11-08 05:05:00|652.75|647.55|644.99|639.79|652.86|647.66|644.99|639.79|870
1667884200000|2022-11-08 05:10:00|645.08|639.88|641.97|636.77|645.17|639.97|638.38|633.18|1071
1667884500000|2022-11-08 05:15:00|641.7|636.5|641.51|636.31|646.65|641.45|640.9|635.7|1020
1667884800000|2022-11-08 05:20:00|641.52|636.32|632.01|626.81|641.59|636.39|629.44|624.24|1109
1667885100000|2022-11-08 05:25:00|632.04|626.84|638.34|633.14|638.73|633.53|628.19|622.99|1086
1667885400000|2022-11-08 05:30:00|638.37|633.17|639.08|633.88|641.58|636.38|637.77|632.57|1022
1667885700000|2022-11-08 05:35:00|639.07|633.87|644.84|639.64|645.01|639.81|639.04|633.84|988
1667886000000|2022-11-08 05:40:00|644.82|639.62|645.09|639.89|645.32|640.12|641.92|636.72|908
1667886300000|2022-11-08 05:45:00|645.03|639.83|642.22|637.02|645.28|640.08|640.31|635.11|842
1667886600000|2022-11-08 05:50:00|642.25|637.05|642.21|637.01|642.98|637.78|639.1|633.9|816
1667886900000|2022-11-08 05:55:00|642.12|636.92|641.05|635.85|645.21|640.01|640.8|635.6|920
1667887200000|2022-11-08 06:00:00|640.94|635.74|640.21|635.01|640.99|635.79|638.05|632.85|850
1667887500000|2022-11-08 06:05:00|640.22|635.02|637.77|632.57|642.36|637.16|637.04|631.84|814
1667887800000|2022-11-08 06:10:00|637.78|632.58|636.97|631.77|639.32|634.12|635.81|630.61|839
1667888100000|2022-11-08 06:15:00|636.99|631.79|642.5|637.3|642.55|637.35|636.04|630.84|909
1667888400000|2022-11-08 06:20:00|642.52|637.32|643.67|638.47|644.67|639.47|639.89|634.69|905
1667888700000|2022-11-08 06:25:00|643.64|638.44|642.9|637.7|645.06|639.86|642.05|636.85|898
1667889000000|2022-11-08 06:30:00|642.91|637.71|649.07|643.87|651.7|646.5|642.15|636.95|979
1667889300000|2022-11-08 06:35:00|649.08|643.88|648.23|643.03|649.11|643.91|644.58|639.38|993
1667889600000|2022-11-08 06:40:00|648.21|643.01|652.82|647.62|652.82|647.62|647.48|642.28|935
1667889900000|2022-11-08 06:45:00|653.08|647.88|652.11|646.91|653.4|648.2|650.4|645.2|992
1667890200000|2022-11-08 06:50:00|652.14|646.94|654.05|648.85|654.27|649.07|650.12|644.92|979
1667890500000|2022-11-08 06:55:00|654.08|648.88|654.11|648.91|655.18|649.98|652.67|647.47|849
1667890800000|2022-11-08 07:00:00|654.14|648.94|653.87|648.67|654.15|648.95|651.82|646.62|823
1667891100000|2022-11-08 07:05:00|653.89|648.69|651.97|646.77|655.22|650.02|650.99|645.79|874
1667891400000|2022-11-08 07:10:00|652.02|646.82|652.55|647.35|655.5|650.3|651.01|645.81|843
1667891700000|2022-11-08 07:15:00|652.8|647.6|653.06|647.86|653.63|648.43|651.2|646|825
1667892000000|2022-11-08 07:20:00|653.05|647.85|652.05|646.85|653.57|648.37|651.62|646.42|812
1667892300000|2022-11-08 07:25:00|652.09|646.89|653.97|648.77|654.51|649.31|650.75|645.55|796
1667892600000|2022-11-08 07:30:00|654.01|648.81|654.03|648.83|654.45|649.25|652.66|647.46|695
1667892900000|2022-11-08 07:35:00|654.02|648.82|659.17|653.97|659.19|653.99|653.95|648.75|831
1667893200000|2022-11-08 07:40:00|659.15|653.95|661.08|655.88|661.28|656.08|655.53|650.33|842
1667893500000|2022-11-08 07:45:00|661.05|655.85|661.34|656.14|662.24|657.04|657.28|652.08|931
1667893800000|2022-11-08 07:50:00|661.56|656.36|659.15|653.95|661.56|656.36|657.08|651.88|883
1667894100000|2022-11-08 07:55:00|659.19|653.99|657.93|652.73|660.55|655.35|657.25|652.05|748
1667894400000|2022-11-08 08:00:00|657.92|652.72|656.4|651.2|658.36|653.16|655.9|650.7|790
1667894700000|2022-11-08 08:05:00|656.49|651.29|655.27|650.07|658.32|653.12|654.94|649.74|866
1667895000000|2022-11-08 08:10:00|655.24|650.04|654.28|649.08|656.09|650.89|653.77|648.57|808
1667895300000|2022-11-08 08:15:00|654.26|649.06|653.75|648.55|655.99|650.79|652.72|647.52|874
1667895600000|2022-11-08 08:20:00|654|648.8|653.21|648.01|655.65|650.45|652.75|647.55|844
1667895900000|2022-11-08 08:25:00|653.19|647.99|655.06|649.86|655.63|650.43|653.11|647.91|725
1667896200000|2022-11-08 08:30:00|655.03|649.83|657.14|651.94|657.51|652.31|653.73|648.53|718
1667896500000|2022-11-08 08:35:00|657.12|651.92|659.39|654.19|659.59|654.39|655.42|650.22|814
1667896800000|2022-11-08 08:40:00|659.61|654.41|659.41|654.21|660.42|655.22|657.66|652.46|757
1667897100000|2022-11-08 08:45:00|659.47|654.27|658.27|653.07|659.47|654.27|655.44|650.24|772
1667897400000|2022-11-08 08:50:00|658.32|653.12|655.55|650.35|658.34|653.14|655.35|650.15|630
1667897700000|2022-11-08 08:55:00|655.61|650.41|655.24|650.04|657.3|652.1|655.12|649.92|707
1667898000000|2022-11-08 09:00:00|655.2|650|656.18|650.98|657.56|652.36|654.73|649.53|726
1667898300000|2022-11-08 09:05:00|656.13|650.93|655.66|650.46|657.78|652.58|654.86|649.66|704
1667898600000|2022-11-08 09:10:00|655.65|650.45|658.07|652.87|659.62|654.42|655.26|650.06|749
1667898900000|2022-11-08 09:15:00|657.9|652.7|657.21|652.01|659.77|654.57|654.51|649.31|809
1667899200000|2022-11-08 09:20:00|657.23|652.03|655.62|650.42|659.93|654.73|655.27|650.07|825
1667899500000|2022-11-08 09:25:00|655.63|650.43|656.5|651.3|659.87|654.67|654.78|649.58|797
1667899800000|2022-11-08 09:30:00|656.49|651.29|662.4|657.2|662.67|657.47|656.17|650.97|876
1667900100000|2022-11-08 09:35:00|662.37|657.17|660.93|655.73|662.37|657.17|658.37|653.17|779
1667900400000|2022-11-08 09:40:00|660.91|655.71|662.04|656.84|662.24|657.04|660.02|654.82|739
1667900700000|2022-11-08 09:45:00|662.02|656.82|661.07|655.87|663.85|658.65|659.81|654.61|872
1667901000000|2022-11-08 09:50:00|661.05|655.85|658.26|653.06|661.53|656.33|658.23|653.03|758
1667901300000|2022-11-08 09:55:00|658.27|653.07|658.73|653.53|661.15|655.95|658.24|653.04|707
1667901600000|2022-11-08 10:00:00|658.74|653.54|657.31|652.11|659.78|654.58|657.06|651.86|765
1667901900000|2022-11-08 10:05:00|657.3|652.1|657.04|651.84|659.4|654.2|655.98|650.78|717
1667902200000|2022-11-08 10:10:00|657.17|651.97|657.53|652.33|658.78|653.58|656.16|650.96|807
1667902500000|2022-11-08 10:15:00|657.48|652.28|655.69|650.49|658.21|653.01|655.17|649.97|670
1667902800000|2022-11-08 10:20:00|655.68|650.48|653.04|647.84|656.67|651.47|652.7|647.5|773
1667903100000|2022-11-08 10:25:00|653.09|647.89|653.33|648.13|655.23|650.03|652.55|647.35|741
1667903400000|2022-11-08 10:30:00|653.31|648.11|653.26|648.06|655.54|650.34|652.85|647.65|705
1667903700000|2022-11-08 10:35:00|653.25|648.05|654.24|649.04|654.83|649.63|652.77|647.57|698
1667904000000|2022-11-08 10:40:00|654.21|649.01|653.23|648.03|654.69|649.49|652.71|647.51|619
1667904300000|2022-11-08 10:45:00|653.19|647.99|656.13|650.93|656.7|651.5|653.18|647.98|744
1667904600000|2022-11-08 10:50:00|656.15|650.95|655.07|649.87|656.74|651.54|653.52|648.32|713
1667904900000|2022-11-08 10:55:00|655.02|649.82|654.09|648.89|655.07|649.87|652.26|647.06|768
1667905200000|2022-11-08 11:00:00|654.08|648.88|650.54|645.34|654.17|648.97|648.43|643.23|850
1667905500000|2022-11-08 11:05:00|650.58|645.38|656.03|650.83|656.25|651.05|650.51|645.31|882
1667905800000|2022-11-08 11:10:00|656.07|650.87|658.17|652.97|658.3|653.1|654.39|649.19|809
1667906100000|2022-11-08 11:15:00|658.15|652.95|658.27|653.07|659.2|654|656.25|651.05|755
1667906400000|2022-11-08 11:20:00|658.21|653.01|657.34|652.14|658.26|653.06|655.85|650.65|639
1667906700000|2022-11-08 11:25:00|657.33|652.13|656.36|651.16|658.29|653.09|656.25|651.05|631
1667907000000|2022-11-08 11:30:00|656.38|651.18|651.52|646.32|657.26|652.06|651.37|646.17|831
1667907300000|2022-11-08 11:35:00|651.47|646.27|652.26|647.06|654.6|649.4|651.33|646.13|716
1667907600000|2022-11-08 11:40:00|652.33|647.13|652.3|647.1|654.27|649.07|651.47|646.27|714
1667907900000|2022-11-08 11:45:00|652.24|647.04|651.75|646.55|653.4|648.2|651.29|646.09|695
1667908200000|2022-11-08 11:50:00|651.66|646.46|649.23|644.03|652.59|647.39|648.72|643.52|711
1667908500000|2022-11-08 11:55:00|649.26|644.06|649.83|644.63|650.92|645.72|649.25|644.05|618
1667908800000|2022-11-08 12:00:00|649.79|644.59|649.25|644.05|650.6|645.4|648.71|643.51|620
1667909100000|2022-11-08 12:05:00|649.27|644.07|653.31|648.11|653.77|648.57|648.44|643.24|736
1667909400000|2022-11-08 12:10:00|653.44|648.24|655.72|650.52|655.73|650.53|652.3|647.1|723
1667909700000|2022-11-08 12:15:00|655.69|650.49|651.53|646.33|655.76|650.56|650.41|645.21|788
1667910000000|2022-11-08 12:20:00|651.48|646.28|650.42|645.22|651.7|646.5|650.3|645.1|631
1667910300000|2022-11-08 12:25:00|650.46|645.26|649.54|644.34|651.42|646.22|649.43|644.23|551
1667910600000|2022-11-08 12:30:00|649.52|644.32|649.14|643.94|650.54|645.34|648.87|643.67|703
1667910900000|2022-11-08 12:35:00|649.11|643.91|646.17|640.97|649.43|644.23|645.99|640.79|797
1667911200000|2022-11-08 12:40:00|646.18|640.98|646.64|641.44|649.46|644.26|645.55|640.35|785
1667911500000|2022-11-08 12:45:00|646.71|641.51|648.49|643.29|648.68|643.48|646.04|640.84|688
1667911800000|2022-11-08 12:50:00|648.5|643.3|649.25|644.05|650.47|645.27|648.43|643.23|577
1667912100000|2022-11-08 12:55:00|649.3|644.1|652.3|647.1|652.37|647.17|649.03|643.83|624
1667912400000|2022-11-08 13:00:00|652.28|647.08|652.56|647.36|652.83|647.63|651.23|646.03|675
1667912700000|2022-11-08 13:05:00|652.5|647.3|651.18|645.98|652.56|647.36|650.4|645.2|628
1667913000000|2022-11-08 13:10:00|651.28|646.08|650.2|645|651.9|646.7|650.09|644.89|609
1667913300000|2022-11-08 13:15:00|650.19|644.99|649.11|643.91|651.65|646.45|648.67|643.47|679
1667913600000|2022-11-08 13:20:00|649.07|643.87|648.98|643.78|650.2|645|647.98|642.78|730
1667913900000|2022-11-08 13:25:00|648.95|643.75|649.37|644.17|650.58|645.38|648.17|642.97|784
1667914200000|2022-11-08 13:30:00|649.35|644.15|650.51|645.31|650.85|645.65|647.98|642.78|669
1667914500000|2022-11-08 13:35:00|650.53|645.33|650.43|645.23|652.23|647.03|650|644.8|570
1667914800000|2022-11-08 13:40:00|650.42|645.22|650.22|645.02|652.16|646.96|649.51|644.31|652
1667915100000|2022-11-08 13:45:00|650.35|645.15|651.21|646.01|652.2|647|649.46|644.26|612
1667915400000|2022-11-08 13:50:00|651.23|646.03|647.15|641.95|651.69|646.49|646.36|641.16|641
1667915700000|2022-11-08 13:55:00|647.13|641.93|644.61|639.41|648.35|643.15|644.11|638.91|990
1667916000000|2022-11-08 14:00:00|644.59|639.39|649.08|643.88|649.08|643.88|642.05|636.85|956
1667916300000|2022-11-08 14:05:00|649.17|643.97|646.62|641.42|651.44|646.24|646.42|641.22|923
1667916600000|2022-11-08 14:10:00|646.59|641.39|645.73|640.53|647.66|642.46|645.41|640.21|862
1667916900000|2022-11-08 14:15:00|645.71|640.51|642.11|636.91|646.37|641.17|641.17|635.97|941
1667917200000|2022-11-08 14:20:00|642.07|636.87|643.34|638.14|644.31|639.11|641.44|636.24|959
1667917500000|2022-11-08 14:25:00|643.29|638.09|645.03|639.83|647.71|642.51|642.18|636.98|931
1667917800000|2022-11-08 14:30:00|645.13|639.93|643.02|637.82|645.86|640.66|642.16|636.96|1015
1667918100000|2022-11-08 14:35:00|643.14|637.94|638.17|632.97|643.6|638.4|637.42|632.22|1026
1667918400000|2022-11-08 14:40:00|638.15|632.95|642.26|637.06|642.4|637.2|635.02|629.82|1046
1667918700000|2022-11-08 14:45:00|642.25|637.05|642.34|637.14|643.17|637.97|639.61|634.41|1067
1667919000000|2022-11-08 14:50:00|642.35|637.15|651.03|645.83|651.11|645.91|641.45|636.25|1042
1667919300000|2022-11-08 14:55:00|651.04|645.84|647.13|641.93|652.21|647.01|647.05|641.85|917
1667919600000|2022-11-08 15:00:00|647.15|641.95|646.14|640.94|650.15|644.95|646.1|640.9|964
1667919900000|2022-11-08 15:05:00|646.15|640.95|651.68|646.48|652.18|646.98|646.07|640.87|947
1667920200000|2022-11-08 15:10:00|651.66|646.46|652.49|647.29|654.11|648.91|650.69|645.49|940
1667920500000|2022-11-08 15:15:00|652.44|647.24|650.06|644.86|655.11|649.91|650.06|644.86|939
1667920800000|2022-11-08 15:20:00|650.11|644.91|647.24|642.04|651.43|646.23|646.49|641.29|990
1667921100000|2022-11-08 15:25:00|647.28|642.08|643.07|637.87|647.64|642.44|641.93|636.73|1021
1667921400000|2022-11-08 15:30:00|643.26|638.06|648.55|643.35|648.83|643.63|643.23|638.03|1002
1667921700000|2022-11-08 15:35:00|648.63|643.43|651.47|646.27|652.53|647.33|647.04|641.84|914
1667922000000|2022-11-08 15:40:00|651.51|646.31|653.37|648.17|654.42|649.22|651.07|645.87|803
1667922300000|2022-11-08 15:45:00|653.56|648.36|655.74|650.54|655.74|650.54|650.2|645|930
1667922600000|2022-11-08 15:50:00|655.91|650.71|658.78|653.58|659.57|654.37|655.47|650.27|943
1667922900000|2022-11-08 15:55:00|658.84|653.64|660.75|655.55|660.75|655.55|657.19|651.99|941
1667923200000|2022-11-08 16:00:00|660.71|655.51|671.72|666.52|671.84|666.64|656.7|651.5|1005
1667923500000|2022-11-08 16:05:00|671.68|666.48|683.47|678.27|683.8|678.6|668.3|663.1|1100
1667923800000|2022-11-08 16:10:00|683.46|678.26|693.51|688.31|697.63|692.43|677.49|672.29|1143
1667924100000|2022-11-08 16:15:00|694.32|689.12|692.14|686.94|695.46|690.26|689.7|684.5|1130
1667924400000|2022-11-08 16:20:00|692.27|687.07|698.92|693.72|699|693.8|689.98|684.78|1111
1667924700000|2022-11-08 16:25:00|698.93|693.73|705.15|699.95|705.16|699.96|697.68|692.48|1053
1667925000000|2022-11-08 16:30:00|705.12|699.92|707.98|702.78|709.73|704.53|703.39|698.19|1122
1667925300000|2022-11-08 16:35:00|707.94|702.74|707.38|702.18|709.27|704.07|704.26|699.06|1062
1667925600000|2022-11-08 16:40:00|707.35|702.15|711.19|705.99|712.14|706.94|705.99|700.79|1083
1667925900000|2022-11-08 16:45:00|711.2|706|708.84|703.64|712.33|707.13|707.56|702.36|1053
1667926200000|2022-11-08 16:50:00|708.71|703.51|699.31|694.11|709.6|704.4|699.22|694.02|1026
1667926500000|2022-11-08 16:55:00|699.23|694.03|693.06|687.86|699.63|694.43|692.24|687.04|1000
1667926800000|2022-11-08 17:00:00|693.04|687.84|689.41|684.21|696.72|691.52|687.75|682.55|1045
1667927100000|2022-11-08 17:05:00|689.43|684.23|692.32|687.12|694.07|688.87|686.52|681.32|1080
1667927400000|2022-11-08 17:10:00|692.29|687.09|686.61|681.41|694.2|689|686.6|681.4|1014
1667927700000|2022-11-08 17:15:00|686.6|681.4|686.5|681.3|689.26|684.06|685.92|680.72|1031
1667928000000|2022-11-08 17:20:00|686.43|681.23|680.09|674.89|686.72|681.52|677.43|672.23|1041
1667928300000|2022-11-08 17:25:00|680.19|674.99|677.08|671.88|680.4|675.2|671.2|666|988
1667928600000|2022-11-08 17:30:00|677.11|671.91|686.8|681.6|686.99|681.79|674.1|668.9|1052
1667928900000|2022-11-08 17:35:00|686.91|681.71|685.9|680.7|686.95|681.75|682.6|677.4|993
1667929200000|2022-11-08 17:40:00|685.87|680.67|678.93|673.73|685.96|680.76|678.35|673.15|1003
1667929500000|2022-11-08 17:45:00|678.94|673.74|676.97|671.77|680.3|675.1|673.95|668.75|1011
1667929800000|2022-11-08 17:50:00|676.73|671.53|663.07|657.87|677.29|672.09|659.37|654.17|1091
1667930100000|2022-11-08 17:55:00|663.17|657.97|655.27|650.07|665.09|659.89|655.1|649.9|1103
1667930400000|2022-11-08 18:00:00|655.22|650.02|653.23|648.03|658.6|653.4|652.8|647.6|1098
1667930700000|2022-11-08 18:05:00|653.06|647.86|634.17|628.97|654.41|649.21|632.94|627.74|1128
1667931000000|2022-11-08 18:10:00|634.36|629.16|649.93|644.73|652.2|647|634.36|629.16|1144
1667931300000|2022-11-08 18:15:00|649.75|644.55|636.58|631.38|650.8|645.6|634.69|629.49|1132
1667931600000|2022-11-08 18:20:00|636.64|631.44|636.41|631.21|641.27|636.07|617.18|611.98|1140
1667931900000|2022-11-08 18:25:00|636.58|631.38|630.82|625.62|638.68|633.48|628.79|623.59|1138
1667932200000|2022-11-08 18:30:00|630.85|625.65|638.2|633|638.79|633.59|627.69|622.49|1148
1667932500000|2022-11-08 18:35:00|638.23|633.03|634.86|629.66|640.2|635|634.68|629.48|1115
1667932800000|2022-11-08 18:40:00|634.95|629.75|631.47|626.27|635.1|629.9|627.3|622.1|1111
1667933100000|2022-11-08 18:45:00|631.48|626.28|634.74|629.54|636.05|630.85|629.45|624.25|1087
1667933400000|2022-11-08 18:50:00|634.76|629.56|631.32|626.12|635.04|629.84|627.95|622.75|1088
1667933700000|2022-11-08 18:55:00|631.26|626.06|625.99|620.79|632.18|626.98|625.5|620.3|1102
1667934000000|2022-11-08 19:00:00|626.12|620.92|624.85|619.65|628.21|623.01|623.2|618|1078
1667934300000|2022-11-08 19:05:00|624.86|619.66|625.96|620.76|629.26|624.06|623.61|618.41|1047
1667934600000|2022-11-08 19:10:00|625.95|620.75|619.96|614.76|626.36|621.16|618.59|613.39|1110
1667934900000|2022-11-08 19:15:00|620.15|614.95|622.77|617.57|625.31|620.11|620.15|614.95|1090
1667935200000|2022-11-08 19:20:00|622.9|617.7|600.54|595.34|622.98|617.78|600.54|595.34|1108
1667935500000|2022-11-08 19:25:00|600.57|595.37|582.32|577.12|604.02|598.82|582.02|576.82|1157
1667935800000|2022-11-08 19:30:00|582.58|577.38|575.93|570.73|584.17|578.97|547.27|542.07|1165
1667936100000|2022-11-08 19:35:00|575.11|569.91|600.51|595.31|602.72|597.52|573.87|568.67|1154
1667936400000|2022-11-08 19:40:00|600.46|595.26|599.94|594.74|603.12|597.92|593.83|588.63|1139
1667936700000|2022-11-08 19:45:00|599.81|594.61|608.56|603.36|610.37|605.17|597.29|592.09|1136
1667937000000|2022-11-08 19:50:00|608.62|603.42|606.71|601.51|612.33|607.13|601.67|596.47|1135
1667937300000|2022-11-08 19:55:00|606.72|601.52|601.97|596.77|607.8|602.6|600.7|595.5|1106
1667937600000|2022-11-08 20:00:00|601.77|596.57|602.14|596.94|605.83|600.63|600|594.8|1097
1667937900000|2022-11-08 20:05:00|602.18|596.98|592.96|587.76|602.18|596.98|584.41|579.21|1135
1667938200000|2022-11-08 20:10:00|592.86|587.66|597.66|592.46|600.62|595.42|583.25|578.05|1154
1667938500000|2022-11-08 20:15:00|597.93|592.73|600.74|595.54|603.04|597.84|595.42|590.22|1111
1667938800000|2022-11-08 20:20:00|600.68|595.48|590.86|585.66|601.89|596.69|590.83|585.63|1092
1667939100000|2022-11-08 20:25:00|590.89|585.69|593.91|588.71|594.22|589.02|588.96|583.76|1088
1667939400000|2022-11-08 20:30:00|593.97|588.77|599.74|594.54|603.46|598.26|593.81|588.61|1082
1667939700000|2022-11-08 20:35:00|599.27|594.07|601.58|596.38|605.19|599.99|598.61|593.41|1015
1667940000000|2022-11-08 20:40:00|601.6|596.4|605.33|600.13|606.04|600.84|600.79|595.59|973
1667940300000|2022-11-08 20:45:00|605.31|600.11|604.39|599.19|607.7|602.5|601.95|596.75|1006
1667940600000|2022-11-08 20:50:00|604.37|599.17|598.86|593.66|604.73|599.53|597.6|592.4|1037
1667940900000|2022-11-08 20:55:00|598.98|593.78|598.02|592.82|601.02|595.82|596.83|591.63|922
1667941200000|2022-11-08 21:00:00|597.91|592.71|595.22|590.02|599.15|593.95|593.91|588.71|897
1667941500000|2022-11-08 21:05:00|595.26|590.06|597.79|592.59|599.26|594.06|594.75|589.55|963
1667941800000|2022-11-08 21:10:00|598.05|592.85|601.64|596.44|604.77|599.57|596.6|591.4|987
1667942100000|2022-11-08 21:15:00|601.6|596.4|597.93|592.73|601.87|596.67|596.35|591.15|919
1667942400000|2022-11-08 21:20:00|598.03|592.83|598.12|592.92|599.35|594.15|596.08|590.88|949
1667942700000|2022-11-08 21:25:00|598.19|592.99|599.37|594.17|600.31|595.11|596.64|591.44|947
1667943000000|2022-11-08 21:30:00|599.39|594.19|600.26|595.06|600.43|595.23|595.61|590.41|909
1667943300000|2022-11-08 21:35:00|600.33|595.13|604.68|599.48|604.8|599.6|599.37|594.17|932
1667943600000|2022-11-08 21:40:00|604.66|599.46|608.49|603.29|608.58|603.38|603.65|598.45|952
1667943900000|2022-11-08 21:45:00|608.46|603.26|603.83|598.63|609.62|604.42|600.9|595.7|945
1667944200000|2022-11-08 21:50:00|603.64|598.44|605.07|599.87|607.74|602.54|603.01|597.81|881
1667944500000|2022-11-08 21:55:00|605.08|599.88|604.86|599.66|606.17|600.97|601.12|595.92|856
1667944800000|2022-11-08 22:00:00|604.77|599.57|602.68|597.48|605.54|600.34|602.67|597.47|678
1667945100000|2022-11-08 22:05:00|602.69|597.49|599.29|594.09|602.69|597.49|598.47|593.27|674
1667945400000|2022-11-08 22:10:00|599.23|594.03|600.74|595.54|600.77|595.57|598.09|592.89|556
1667945700000|2022-11-08 22:15:00|600.71|595.51|603.74|598.54|603.84|598.64|599.11|593.91|532
1667946000000|2022-11-08 22:20:00|603.78|598.58|603.37|598.17|604.69|599.49|602.14|596.94|533
1667946300000|2022-11-08 22:25:00|603.35|598.15|602.2|597|604.89|599.69|602.12|596.92|481
1667946600000|2022-11-08 22:30:00|602.19|596.99|602.28|597.08|602.9|597.7|601.94|596.74|459
1667946900000|2022-11-08 22:35:00|602.26|597.06|599.34|594.14|603.12|597.92|599.28|594.08|533
1667947200000|2022-11-08 22:40:00|599.35|594.15|599.1|593.9|599.56|594.36|597.12|591.92|491
1667947500000|2022-11-08 22:45:00|599.12|593.92|596.86|591.66|600.07|594.87|596.84|591.64|376
1667947800000|2022-11-08 22:50:00|596.83|591.63|598.57|593.37|599.6|594.4|594.28|589.08|563
1667948100000|2022-11-08 22:55:00|598.61|593.41|595.3|590.1|599.86|594.66|595.04|589.84|656
1667948400000|2022-11-08 23:00:00|595.34|590.14|600.38|595.18|600.44|595.24|593.91|588.71|711
1667948700000|2022-11-08 23:05:00|600.42|595.22|600.11|594.91|601.95|596.75|598.71|593.51|734
1667949000000|2022-11-08 23:10:00|600.1|594.9|603.18|597.98|604.11|598.91|600.03|594.83|722
1667949300000|2022-11-08 23:15:00|603.13|597.93|602.68|597.48|606.33|601.13|601.22|596.02|923
1667949600000|2022-11-08 23:20:00|602.7|597.5|606.35|601.15|606.96|601.76|600.12|594.92|957
1667949900000|2022-11-08 23:25:00|606.37|601.17|608.66|603.46|608.99|603.79|604.04|598.84|939
1667950200000|2022-11-08 23:30:00|608.78|603.58|609.95|604.75|610.01|604.81|604.78|599.58|973
1667950500000|2022-11-08 23:35:00|609.97|604.77|617.7|612.5|617.87|612.67|608.8|603.6|1049
1667950800000|2022-11-08 23:40:00|617.6|612.4|617.51|612.31|618.41|613.21|614.19|608.99|1035
1667951100000|2022-11-08 23:45:00|617.56|612.36|611.67|606.47|617.81|612.61|610.56|605.36|1009
1667951400000|2022-11-08 23:50:00|611.68|606.48|606.85|601.65|611.71|606.51|606.07|600.87|919
1667951700000|2022-11-08 23:55:00|606.87|601.67|609.37|604.17|609.79|604.59|606.61|601.41|965
1667952000000|2022-11-09 00:00:00|609.36|604.16|601.39|596.19|609.89|604.69|601.21|596.01|1036
1667952300000|2022-11-09 00:05:00|601.43|596.23|600.62|595.42|605.01|599.81|600.12|594.92|923
1667952600000|2022-11-09 00:10:00|600.69|595.49|602.45|597.25|602.62|597.42|600.02|594.82|893
1667952900000|2022-11-09 00:15:00|602.43|597.23|611.37|606.17|611.91|606.71|602.19|596.99|955
1667953200000|2022-11-09 00:20:00|611.45|606.25|614.22|609.02|615.13|609.93|609.9|604.7|930
1667953500000|2022-11-09 00:25:00|614.24|609.04|612.49|607.29|614.36|609.16|606.74|601.54|894
1667953800000|2022-11-09 00:30:00|612.38|607.18|613.04|607.84|616.15|610.95|612.11|606.91|843
1667954100000|2022-11-09 00:35:00|613.06|607.86|616.11|610.91|616.94|611.74|611.85|606.65|922
1667954400000|2022-11-09 00:40:00|616.22|611.02|618.07|612.87|618.33|613.13|614.98|609.78|862
1667954700000|2022-11-09 00:45:00|618|612.8|612.32|607.12|618.42|613.22|611.59|606.39|977
1667955000000|2022-11-09 00:50:00|612.42|607.22|611.86|606.66|615.31|610.11|611.36|606.16|912
1667955300000|2022-11-09 00:55:00|611.87|606.67|608.66|603.46|611.89|606.69|608.14|602.94|909
1667955600000|2022-11-09 01:00:00|608.61|603.41|609.44|604.24|609.93|604.73|606.09|600.89|944
1667955900000|2022-11-09 01:05:00|609.65|604.45|620.08|614.88|623.04|617.84|609.61|604.41|1041
1667956200000|2022-11-09 01:10:00|620.05|614.85|621.39|616.19|621.82|616.62|618.2|613|972
1667956500000|2022-11-09 01:15:00|621.49|616.29|619.07|613.87|622.12|616.92|615.67|610.47|916
1667956800000|2022-11-09 01:20:00|619.06|613.86|621.14|615.94|622.54|617.34|618.05|612.85|976
1667957100000|2022-11-09 01:25:00|621.09|615.89|613.06|607.86|622.38|617.18|612.52|607.32|953
1667957400000|2022-11-09 01:30:00|613.11|607.91|622.9|617.7|624.43|619.23|612.08|606.88|1037
1667957700000|2022-11-09 01:35:00|622.88|617.68|618.97|613.77|623.79|618.59|618.88|613.68|1016
1667958000000|2022-11-09 01:40:00|618.93|613.73|616.53|611.33|619.28|614.08|614.98|609.78|940
1667958300000|2022-11-09 01:45:00|616.25|611.05|619.33|614.13|620.7|615.5|615.89|610.69|922
1667958600000|2022-11-09 01:50:00|619.29|614.09|614.15|608.95|621.13|615.93|613.98|608.78|991
1667958900000|2022-11-09 01:55:00|614.16|608.96|611.2|606|615.08|609.88|611.01|605.81|995
1667959200000|2022-11-09 02:00:00|611.22|606.02|608.22|603.02|612.3|607.1|607.43|602.23|1022
1667959500000|2022-11-09 02:05:00|608.25|603.05|611.02|605.82|615.33|610.13|607.83|602.63|994
1667959800000|2022-11-09 02:10:00|611.24|606.04|613.3|608.1|616.78|611.58|609.57|604.37|1033
1667960100000|2022-11-09 02:15:00|613.29|608.09|617.94|612.74|618.56|613.36|611.92|606.72|953
1667960400000|2022-11-09 02:20:00|617.87|612.67|620|614.8|622.03|616.83|616.29|611.09|988
1667960700000|2022-11-09 02:25:00|620.2|615|620.01|614.81|621.96|616.76|618.05|612.85|969
1667961000000|2022-11-09 02:30:00|619.92|614.72|612.2|607|620.06|614.86|611.43|606.23|1009
1667961300000|2022-11-09 02:35:00|612.21|607.01|610.01|604.81|613.31|608.11|610.01|604.81|906
1667961600000|2022-11-09 02:40:00|610.04|604.84|606.82|601.62|611.18|605.98|606.56|601.36|936
1667961900000|2022-11-09 02:45:00|606.87|601.67|612.25|607.05|612.37|607.17|606.07|600.87|902
1667962200000|2022-11-09 02:50:00|612.23|607.03|607.87|602.67|614.88|609.68|607.7|602.5|997
1667962500000|2022-11-09 02:55:00|607.89|602.69|602.05|596.85|608.14|602.94|600.79|595.59|1079
1667962800000|2022-11-09 03:00:00|601.99|596.79|602.25|597.05|604.3|599.1|599.88|594.68|1042
1667963100000|2022-11-09 03:05:00|602.27|597.07|603.94|598.74|609.11|603.91|602.08|596.88|965
1667963400000|2022-11-09 03:10:00|603.93|598.73|598|592.8|605.95|600.75|597.23|592.03|1067
1667963700000|2022-11-09 03:15:00|597.94|592.74|610.15|604.95|610.15|604.95|597.64|592.44|1092
1667964000000|2022-11-09 03:20:00|609.93|604.73|603.95|598.75|612.94|607.74|603.76|598.56|1045
1667964300000|2022-11-09 03:25:00|603.72|598.52|607.78|602.58|610.84|605.64|603.7|598.5|1049
1667964600000|2022-11-09 03:30:00|607.75|602.55|601.65|596.45|608.77|603.57|600.68|595.48|1047
1667964900000|2022-11-09 03:35:00|601.63|596.43|600.68|595.48|604.2|599|600.1|594.9|970
1667965200000|2022-11-09 03:40:00|600.41|595.21|606.1|600.9|606.1|600.9|597.67|592.47|1001
1667965500000|2022-11-09 03:45:00|606.11|600.91|611.35|606.15|611.88|606.68|605.75|600.55|1072
1667965800000|2022-11-09 03:50:00|611.29|606.09|615.02|609.82|615.42|610.22|610.09|604.89|1020
1667966100000|2022-11-09 03:55:00|614.93|609.73|613.96|608.76|615.4|610.2|611.23|606.03|1022
1667966400000|2022-11-09 04:00:00|613.95|608.75|607.2|602|614.49|609.29|607.15|601.95|981
1667966700000|2022-11-09 04:05:00|607.4|602.2|605.98|600.78|609.9|604.7|604.51|599.31|932
1667967000000|2022-11-09 04:10:00|605.95|600.75|610.87|605.67|610.94|605.74|604.81|599.61|973
1667967300000|2022-11-09 04:15:00|610.96|605.76|609.93|604.73|613.1|607.9|606.87|601.67|1008
1667967600000|2022-11-09 04:20:00|609.94|604.74|608.84|603.64|613.53|608.33|608.02|602.82|1023
1667967900000|2022-11-09 04:25:00|608.68|603.48|612.32|607.12|614.34|609.14|608.09|602.89|981
1667968200000|2022-11-09 04:30:00|612.34|607.14|613.85|608.65|615.01|609.81|611.13|605.93|981
1667968500000|2022-11-09 04:35:00|613.75|608.55|608.71|603.51|615.28|610.08|607.91|602.71|1032
1667968800000|2022-11-09 04:40:00|608.73|603.53|606.03|600.83|608.94|603.74|605.49|600.29|951
1667969100000|2022-11-09 04:45:00|605.96|600.76|605|599.8|609.46|604.26|604.71|599.51|954
1667969400000|2022-11-09 04:50:00|604.96|599.76|605.07|599.87|607.27|602.07|603.71|598.51|864
1667969700000|2022-11-09 04:55:00|605.09|599.89|606.04|600.84|606.43|601.23|602.78|597.58|947
1667970000000|2022-11-09 05:00:00|605.98|600.78|604.34|599.14|606|600.8|603.14|597.94|996
1667970300000|2022-11-09 05:05:00|604.35|599.15|597.59|592.39|604.48|599.28|596.93|591.73|961
1667970600000|2022-11-09 05:10:00|597.52|592.32|597.05|591.85|599.93|594.73|595.1|589.9|936
1667970900000|2022-11-09 05:15:00|597.07|591.87|598.6|593.4|602.54|597.34|597.07|591.87|960
1667971200000|2022-11-09 05:20:00|598.92|593.72|596.97|591.77|602.47|597.27|596.4|591.2|966
1667971500000|2022-11-09 05:25:00|596.96|591.76|611.57|606.37|612.13|606.93|596.15|590.95|1087
1667971800000|2022-11-09 05:30:00|611.8|606.6|611.16|605.96|612.3|607.1|606.62|601.42|1061
1667972100000|2022-11-09 05:35:00|611.14|605.94|608.53|603.33|612.12|606.92|607.44|602.24|998
1667972400000|2022-11-09 05:40:00|608.55|603.35|612.91|607.71|613.86|608.66|607.72|602.52|1048
1667972700000|2022-11-09 05:45:00|612.93|607.73|614.3|609.1|617.17|611.97|612.89|607.69|1049
1667973000000|2022-11-09 05:50:00|614.34|609.14|606.76|601.56|615.15|609.95|606.56|601.36|1081
1667973300000|2022-11-09 05:55:00|606.69|601.49|605|599.8|607.62|602.42|603.64|598.44|1062
1667973600000|2022-11-09 06:00:00|605.01|599.81|605.51|600.31|606.74|601.54|603.06|597.86|1034
1667973900000|2022-11-09 06:05:00|605.5|600.3|605.39|600.19|610.4|605.2|605.28|600.08|942
1667974200000|2022-11-09 06:10:00|605.37|600.17|603.95|598.75|606.72|601.52|602.26|597.06|1002
1667974500000|2022-11-09 06:15:00|604.01|598.81|605.41|600.21|609.08|603.88|603.54|598.34|1009
1667974800000|2022-11-09 06:20:00|605.44|600.24|604.49|599.29|606.43|601.23|603.58|598.38|935
1667975100000|2022-11-09 06:25:00|604.46|599.26|606.83|601.63|607.96|602.76|603.36|598.16|869
1667975400000|2022-11-09 06:30:00|606.9|601.7|607.51|602.31|609.19|603.99|604.32|599.12|949
1667975700000|2022-11-09 06:35:00|607.47|602.27|604.31|599.11|607.57|602.37|602.83|597.63|954
1667976000000|2022-11-09 06:40:00|604.32|599.12|606.99|601.79|607.64|602.44|603.18|597.98|930
1667976300000|2022-11-09 06:45:00|607.1|601.9|612.28|607.08|612.61|607.41|605.9|600.7|978
1667976600000|2022-11-09 06:50:00|612.3|607.1|607.31|602.11|614.7|609.5|606.44|601.24|996
1667976900000|2022-11-09 06:55:00|607.38|602.18|603.03|597.83|608.38|603.18|602.98|597.78|974
1667977200000|2022-11-09 07:00:00|603.02|597.82|606.86|601.66|606.92|601.72|602.87|597.67|854
1667977500000|2022-11-09 07:05:00|606.85|601.65|605.15|599.95|607.21|602.01|603.55|598.35|818
1667977800000|2022-11-09 07:10:00|605.16|599.96|604.44|599.24|607.32|602.12|603.2|598|919
1667978100000|2022-11-09 07:15:00|604.47|599.27|607.59|602.39|607.59|602.39|601.96|596.76|959
1667978400000|2022-11-09 07:20:00|607.49|602.29|603.96|598.76|608.09|602.89|603.26|598.06|1006
1667978700000|2022-11-09 07:25:00|603.97|598.77|605.19|599.99|607.61|602.41|603.25|598.05|924
1667979000000|2022-11-09 07:30:00|605.13|599.93|604.15|598.95|607.59|602.39|602.54|597.34|959
1667979300000|2022-11-09 07:35:00|604.12|598.92|600.29|595.09|605.2|600|598.85|593.65|1004
1667979600000|2022-11-09 07:40:00|600.6|595.4|593.05|587.85|601.27|596.07|592.88|587.68|1025
1667979900000|2022-11-09 07:45:00|592.94|587.74|590.42|585.22|596.04|590.84|588.83|583.63|1051
1667980200000|2022-11-09 07:50:00|590.37|585.17|591.29|586.09|598.01|592.81|590.02|584.82|1062
1667980500000|2022-11-09 07:55:00|591.18|585.98|589.85|584.65|592.89|587.69|588.39|583.19|940
1667980800000|2022-11-09 08:00:00|589.84|584.64|586.65|581.45|590.68|585.48|585.87|580.67|1044
1667981100000|2022-11-09 08:05:00|586.88|581.68|586.04|580.84|591.57|586.37|584.49|579.29|1100
1667981400000|2022-11-09 08:10:00|586.01|580.81|582.28|577.08|587.4|582.2|582.21|577.01|1065
1667981700000|2022-11-09 08:15:00|582.24|577.04|586.16|580.96|589.42|584.22|582.2|577|1037
1667982000000|2022-11-09 08:20:00|586.09|580.89|583.17|577.97|590.03|584.83|581.69|576.49|1044
1667982300000|2022-11-09 08:25:00|583.16|577.96|582.94|577.74|585.88|580.68|578.8|573.6|1054
1667982600000|2022-11-09 08:30:00|582.98|577.78|574.24|569.04|584.96|579.76|574.18|568.98|1066
1667982900000|2022-11-09 08:35:00|574.22|569.02|573.83|568.63|576.79|571.59|572.36|567.16|991
1667983200000|2022-11-09 08:40:00|573.84|568.64|587.21|582.01|587.47|582.27|573.63|568.43|1064
1667983500000|2022-11-09 08:45:00|587.23|582.03|586.18|580.98|587.75|582.55|582.71|577.51|955
1667983800000|2022-11-09 08:50:00|586.17|580.97|582.77|577.57|587.52|582.32|582.39|577.19|970
1667984100000|2022-11-09 08:55:00|582.89|577.69|587.22|582.02|588.33|583.13|581.14|575.94|968
1667984400000|2022-11-09 09:00:00|587.18|581.98|583.04|577.84|587.4|582.2|582.79|577.59|893
1667984700000|2022-11-09 09:05:00|583.05|577.85|575.6|570.4|583.3|578.1|575.22|570.02|954
1667985000000|2022-11-09 09:10:00|575.59|570.39|569.91|564.71|576.73|571.53|569.86|564.66|1011
1667985300000|2022-11-09 09:15:00|569.88|564.68|561.81|556.61|571.87|566.67|561.17|555.97|1065
1667985600000|2022-11-09 09:20:00|561.75|556.55|575.47|570.27|577.39|572.19|561.75|556.55|1089
1667985900000|2022-11-09 09:25:00|575.66|570.46|571.82|566.62|575.95|570.75|571.51|566.31|1015
1667986200000|2022-11-09 09:30:00|571.84|566.64|568.07|562.87|573.32|568.12|567.19|561.99|1039
1667986500000|2022-11-09 09:35:00|568.08|562.88|565.57|560.37|572.66|567.46|565.57|560.37|1017
1667986800000|2022-11-09 09:40:00|565.52|560.32|562.49|557.29|567.24|562.04|560.1|554.9|985
1667987100000|2022-11-09 09:45:00|562.58|557.38|559.86|554.66|565.57|560.37|557.03|551.83|1024
1667987400000|2022-11-09 09:50:00|559.78|554.58|555.4|550.2|563.67|558.47|554.53|549.33|1077
1667987700000|2022-11-09 09:55:00|555.25|550.05|561.67|556.47|561.86|556.66|553.55|548.35|1092
1667988000000|2022-11-09 10:00:00|561.82|556.62|561.2|556|566.86|561.66|560.79|555.59|1089
1667988300000|2022-11-09 10:05:00|561.47|556.27|554.88|549.68|561.66|556.46|553.23|548.03|1028
1667988600000|2022-11-09 10:10:00|554.91|549.71|545.82|540.62|555.88|550.68|543.72|538.52|1095
1667988900000|2022-11-09 10:15:00|545.75|540.55|539.6|534.4|554.15|548.95|538.64|533.44|1103
1667989200000|2022-11-09 10:20:00|539.58|534.38|551.97|546.77|556.4|551.2|537.63|532.43|1110
1667989500000|2022-11-09 10:25:00|552.09|546.89|551.48|546.28|552.94|547.74|546.74|541.54|1064
1667989800000|2022-11-09 10:30:00|551.83|546.63|553.71|548.51|559.07|553.87|551.37|546.17|1105
1667990100000|2022-11-09 10:35:00|553.85|548.65|563.62|558.42|565.74|560.54|552.01|546.81|1079
1667990400000|2022-11-09 10:40:00|563.75|558.55|561.01|555.81|563.87|558.67|557.15|551.95|1044
1667990700000|2022-11-09 10:45:00|560.9|555.7|561.97|556.77|564.64|559.44|560.03|554.83|1084
1667991000000|2022-11-09 10:50:00|561.99|556.79|562.53|557.33|562.77|557.57|556.61|551.41|1098
1667991300000|2022-11-09 10:55:00|562.62|557.42|559.12|553.92|564.96|559.76|558.44|553.24|1096
1667991600000|2022-11-09 11:00:00|559.31|554.11|558.45|553.25|562.97|557.77|557.62|552.42|1082
1667991900000|2022-11-09 11:05:00|558.78|553.58|557.73|552.53|559.75|554.55|555.68|550.48|1065
1667992200000|2022-11-09 11:10:00|557.74|552.54|565.91|560.71|565.97|560.77|557.54|552.34|1084
1667992500000|2022-11-09 11:15:00|565.96|560.76|569.8|564.6|570.18|564.98|564.24|559.04|1042
1667992800000|2022-11-09 11:20:00|569.87|564.67|568.14|562.94|573.39|568.19|567.88|562.68|1083
1667993100000|2022-11-09 11:25:00|568.11|562.91|567.2|562|570.77|565.57|565.37|560.17|1015
1667993400000|2022-11-09 11:30:00|567.18|561.98|568.03|562.83|568.89|563.69|564.2|559|961
1667993700000|2022-11-09 11:35:00|568.15|562.95|565.99|560.79|568.92|563.72|564.27|559.07|1025
1667994000000|2022-11-09 11:40:00|565.73|560.53|566.24|561.04|567.21|562.01|564.06|558.86|1015
1667994300000|2022-11-09 11:45:00|566.19|560.99|567.53|562.33|570.74|565.54|564.91|559.71|1019
1667994600000|2022-11-09 11:50:00|567.54|562.34|574.75|569.55|575.18|569.98|567.06|561.86|1021
1667994900000|2022-11-09 11:55:00|574.84|569.64|575.7|570.5|576.32|571.12|570.16|564.96|1073
1667995200000|2022-11-09 12:00:00|575.69|570.49|580.99|575.79|581.17|575.97|573.32|568.12|1108
1667995500000|2022-11-09 12:05:00|581.22|576.02|577.25|572.05|581.94|576.74|573.89|568.69|1090
1667995800000|2022-11-09 12:10:00|577.11|571.91|577.73|572.53|579.29|574.09|575.08|569.88|1089
1667996100000|2022-11-09 12:15:00|577.88|572.68|573.86|568.66|578.22|573.02|571.12|565.92|1081
1667996400000|2022-11-09 12:20:00|573.83|568.63|567.98|562.78|574.11|568.91|567.58|562.38|1082
1667996700000|2022-11-09 12:25:00|567.92|562.72|569.02|563.82|571.06|565.86|567.62|562.42|1037
1667997000000|2022-11-09 12:30:00|569.06|563.86|571.51|566.31|573.65|568.45|569.06|563.86|1006
1667997300000|2022-11-09 12:35:00|571.69|566.49|573.92|568.72|575.38|570.18|570.58|565.38|1015
1667997600000|2022-11-09 12:40:00|573.94|568.74|575.92|570.72|577.39|572.19|572.89|567.69|1006
1667997900000|2022-11-09 12:45:00|575.89|570.69|573.2|568|581.1|575.9|573.2|568|1030
1667998200000|2022-11-09 12:50:00|573.26|568.06|571.88|566.68|576.07|570.87|571.43|566.23|1082
1667998500000|2022-11-09 12:55:00|571.89|566.69|573.64|568.44|573.75|568.55|567.24|562.04|1106
1667998800000|2022-11-09 13:00:00|573.59|568.39|573.84|568.64|578.05|572.85|573.08|567.88|1049
1667999100000|2022-11-09 13:05:00|573.83|568.63|564.8|559.6|573.83|568.63|564.45|559.25|1080
1667999400000|2022-11-09 13:10:00|564.59|559.39|571.19|565.99|573.55|568.35|563.77|558.57|1112
1667999700000|2022-11-09 13:15:00|571.05|565.85|566.68|561.48|572.89|567.69|564.08|558.88|1063
1668000000000|2022-11-09 13:20:00|566.71|561.51|567.1|561.9|571.91|566.71|565.93|560.73|1071
1668000300000|2022-11-09 13:25:00|567.13|561.93|562.7|557.5|568.72|563.52|562.55|557.35|1025
1668000600000|2022-11-09 13:30:00|562.83|557.63|563.99|558.79|567.96|562.76|562.19|556.99|1027
1668000900000|2022-11-09 13:35:00|563.83|558.63|561.95|556.75|565.07|559.87|560.93|555.73|957
1668001200000|2022-11-09 13:40:00|562.06|556.86|569.81|564.61|569.93|564.73|561.45|556.25|1029
1668001500000|2022-11-09 13:45:00|569.88|564.68|570.08|564.88|571.49|566.29|568.61|563.41|977
1668001800000|2022-11-09 13:50:00|569.89|564.69|566.38|561.18|570.98|565.78|565.07|559.87|1027
1668002100000|2022-11-09 13:55:00|566.42|561.22|564.69|559.49|567.89|562.69|563.8|558.6|925
1668002400000|2022-11-09 14:00:00|564.62|559.42|562.9|557.7|567.36|562.16|562.78|557.58|971
1668002700000|2022-11-09 14:05:00|562.81|557.61|565.68|560.48|566.53|561.33|561.78|556.58|960
1668003000000|2022-11-09 14:10:00|565.66|560.46|568.03|562.83|570.1|564.9|565.66|560.46|891
1668003300000|2022-11-09 14:15:00|567.99|562.79|563.78|558.58|568.85|563.65|563.38|558.18|976
1668003600000|2022-11-09 14:20:00|563.76|558.56|565.6|560.4|565.86|560.66|561.4|556.2|925
1668003900000|2022-11-09 14:25:00|565.62|560.42|558.94|553.74|566.5|561.3|558.18|552.98|1031
1668004200000|2022-11-09 14:30:00|559.01|553.81|556.62|551.42|559.5|554.3|553.8|548.6|1058
1668004500000|2022-11-09 14:35:00|556.64|551.44|559.7|554.5|561.94|556.74|555.99|550.79|1051
1668004800000|2022-11-09 14:40:00|559.77|554.57|571.17|565.97|571.8|566.6|559.43|554.23|1048
1668005100000|2022-11-09 14:45:00|571.64|566.44|573.88|568.68|577.52|572.32|569.67|564.47|1110
1668005400000|2022-11-09 14:50:00|573.9|568.7|570.66|565.46|574.04|568.84|567.07|561.87|1041
1668005700000|2022-11-09 14:55:00|570.65|565.45|567.99|562.79|571.76|566.56|565.57|560.37|1043
1668006000000|2022-11-09 15:00:00|567.96|562.76|573.06|567.86|573.44|568.24|566.57|561.37|1095
1668006300000|2022-11-09 15:05:00|573.01|567.81|572.1|566.9|575.04|569.84|569.85|564.65|996
1668006600000|2022-11-09 15:10:00|572.09|566.89|570.15|564.95|573.04|567.84|568.53|563.33|1043
1668006900000|2022-11-09 15:15:00|569.98|564.78|569.35|564.15|573.82|568.62|567.49|562.29|1051
1668007200000|2022-11-09 15:20:00|569.34|564.14|571.54|566.34|571.93|566.73|567.55|562.35|1016
1668007500000|2022-11-09 15:25:00|571.58|566.38|566.2|561|572.02|566.82|566.18|560.98|980
1668007800000|2022-11-09 15:30:00|566.1|560.9|561.76|556.56|568.69|563.49|560.28|555.08|1057
1668008100000|2022-11-09 15:35:00|562.58|557.38|554.63|549.43|563.63|558.43|549.5|544.3|1114
1668008400000|2022-11-09 15:40:00|554.9|549.7|549.48|544.28|557.22|552.02|542.85|537.65|1123
1668008700000|2022-11-09 15:45:00|549.74|544.54|549.21|544.01|552.25|547.05|545.69|540.49|1079
1668009000000|2022-11-09 15:50:00|549.29|544.09|543.69|538.49|549.61|544.41|543.5|538.3|1085
1668009300000|2022-11-09 15:55:00|543.99|538.79|541.56|536.36|544.29|539.09|538.07|532.87|1080
1668009600000|2022-11-09 16:00:00|541.62|536.42|549.06|543.86|550.94|545.74|538.87|533.67|1116
1668009900000|2022-11-09 16:05:00|549.12|543.92|547.79|542.59|549.15|543.95|544.04|538.84|1068
1668010200000|2022-11-09 16:10:00|547.02|541.82|543.19|537.99|548.94|543.74|542.87|537.67|1058
1668010500000|2022-11-09 16:15:00|543.18|537.98|539.51|534.31|546.36|541.16|539.17|533.97|1070
1668010800000|2022-11-09 16:20:00|539.38|534.18|535.07|529.87|540.33|535.13|531.8|526.6|1079
1668011100000|2022-11-09 16:25:00|534.72|529.52|536.78|531.58|538.71|533.51|530.98|525.78|1089
1668011400000|2022-11-09 16:30:00|536.75|531.55|538.6|533.4|541.88|536.68|534.83|529.63|1071
1668011700000|2022-11-09 16:35:00|538.83|533.63|539.19|533.99|540.08|534.88|534.93|529.73|1032
1668012000000|2022-11-09 16:40:00|539.24|534.04|550.12|544.92|550.9|545.7|539.16|533.96|1085
1668012300000|2022-11-09 16:45:00|550.14|544.94|546.37|541.17|551.04|545.84|546.37|541.17|1023
1668012600000|2022-11-09 16:50:00|546.77|541.57|546.53|541.33|549.01|543.81|545.6|540.4|969
1668012900000|2022-11-09 16:55:00|546.54|541.34|543.72|538.52|547.33|542.13|542.91|537.71|886
1668013200000|2022-11-09 17:00:00|543.74|538.54|543.71|538.51|544.43|539.23|542.05|536.85|946
1668013500000|2022-11-09 17:05:00|543.75|538.55|544.84|539.64|546.44|541.24|543.35|538.15|968
1668013800000|2022-11-09 17:10:00|544.86|539.66|547.53|542.33|547.87|542.67|543.09|537.89|895
1668014100000|2022-11-09 17:15:00|547.52|542.32|545.64|540.44|549.37|544.17|545.39|540.19|929
1668014400000|2022-11-09 17:20:00|545.65|540.45|539.36|534.16|546.78|541.58|539.34|534.14|951
1668014700000|2022-11-09 17:25:00|539.24|534.04|531.68|526.48|539.28|534.08|531.33|526.13|981
1668015000000|2022-11-09 17:30:00|531.7|526.5|536.29|531.09|537.18|531.98|531.3|526.1|956
1668015300000|2022-11-09 17:35:00|536.5|531.3|534.86|529.66|537.1|531.9|531.18|525.98|1006
1668015600000|2022-11-09 17:40:00|534.69|529.49|534.71|529.51|536.35|531.15|533.87|528.67|985
1668015900000|2022-11-09 17:45:00|534.58|529.38|533.14|527.94|534.88|529.68|532.08|526.88|911
1668016200000|2022-11-09 17:50:00|533.05|527.85|537|531.8|537.11|531.91|533.05|527.85|915
1668016500000|2022-11-09 17:55:00|537.01|531.81|532.17|526.97|537.13|531.93|531.56|526.36|868
1668016800000|2022-11-09 18:00:00|532.11|526.91|527.76|522.56|532.11|526.91|527.52|522.32|951
1668017100000|2022-11-09 18:05:00|527.73|522.53|523.87|518.67|529.02|523.82|523.35|518.15|984
1668017400000|2022-11-09 18:10:00|523.82|518.62|520.63|515.43|525.24|520.04|520.59|515.39|1071
1668017700000|2022-11-09 18:15:00|520.71|515.51|520.6|515.4|523.13|517.93|519.28|514.08|1009
1668018000000|2022-11-09 18:20:00|520.58|515.38|519.66|514.46|522.65|517.45|519.15|513.95|932
1668018300000|2022-11-09 18:25:00|519.6|514.4|518.29|513.09|522.2|517|518.16|512.96|955
1668018600000|2022-11-09 18:30:00|518.3|513.1|519.64|514.44|523.06|517.86|517.06|511.86|1005
1668018900000|2022-11-09 18:35:00|519.86|514.66|512.42|507.22|520.03|514.83|512.04|506.84|983
1668019200000|2022-11-09 18:40:00|512.31|507.11|509.38|504.18|513.16|507.96|508.28|503.08|967
1668019500000|2022-11-09 18:45:00|509.21|504.01|522.73|517.53|523.79|518.59|508.33|503.13|1066
1668019800000|2022-11-09 18:50:00|522.72|517.52|517.98|512.78|522.99|517.79|517.16|511.96|1079
1668020100000|2022-11-09 18:55:00|518.03|512.83|514.45|509.25|518.45|513.25|513.58|508.38|1034
1668020400000|2022-11-09 19:00:00|514.43|509.23|523.6|518.4|524.01|518.81|514.05|508.85|964
1668020700000|2022-11-09 19:05:00|523.51|518.31|520.3|515.1|523.67|518.47|519.81|514.61|1032
1668021000000|2022-11-09 19:10:00|520.31|515.11|518.69|513.49|520.44|515.24|516.61|511.41|1005
1668021300000|2022-11-09 19:15:00|518.73|513.53|525.71|520.51|526.21|521.01|517.69|512.49|962
1668021600000|2022-11-09 19:20:00|525.64|520.44|529.11|523.91|530.14|524.94|523.9|518.7|962
1668021900000|2022-11-09 19:25:00|529.06|523.86|527.06|521.86|529.29|524.09|525.61|520.41|960
1668022200000|2022-11-09 19:30:00|527.04|521.84|522.75|517.55|528.05|522.85|521.35|516.15|1015
1668022500000|2022-11-09 19:35:00|522.8|517.6|528.35|523.15|528.8|523.6|520.92|515.72|945
1668022800000|2022-11-09 19:40:00|528.27|523.07|531.77|526.57|533.19|527.99|525.92|520.72|989
1668023100000|2022-11-09 19:45:00|531.75|526.55|526.92|521.72|532.81|527.61|526.11|520.91|1003
1668023400000|2022-11-09 19:50:00|526.94|521.74|522.62|517.42|526.97|521.77|521.87|516.67|978
1668023700000|2022-11-09 19:55:00|522.71|517.51|524.02|518.82|525.15|519.95|522.02|516.82|958
1668024000000|2022-11-09 20:00:00|524.07|518.87|522.25|517.05|524.86|519.66|521.15|515.95|965
1668024300000|2022-11-09 20:05:00|522.24|517.04|520.7|515.5|522.58|517.38|519.4|514.2|894
1668024600000|2022-11-09 20:10:00|520.69|515.49|520.1|514.9|523.06|517.86|520.09|514.89|948
1668024900000|2022-11-09 20:15:00|520.14|514.94|527.54|522.34|528.03|522.83|519.91|514.71|937
1668025200000|2022-11-09 20:20:00|527.63|522.43|520.86|515.66|529.35|524.15|520.65|515.45|990
1668025500000|2022-11-09 20:25:00|520.76|515.56|524.71|519.51|524.81|519.61|520.54|515.34|896
1668025800000|2022-11-09 20:30:00|524.72|519.52|528.8|523.6|528.89|523.69|521.3|516.1|851
1668026100000|2022-11-09 20:35:00|528.4|523.2|528.58|523.38|532.53|527.33|526.88|521.68|939
1668026400000|2022-11-09 20:40:00|528.56|523.36|509.4|504.2|528.74|523.54|505.58|500.38|1095
1668026700000|2022-11-09 20:45:00|509.33|504.13|511.93|506.73|518.61|513.41|507.64|502.44|1087
1668027000000|2022-11-09 20:50:00|511.98|506.78|512.26|507.06|512.7|507.5|507.07|501.87|1072
1668027300000|2022-11-09 20:55:00|512.03|506.83|513.93|508.73|515.68|510.48|511.13|505.93|1071
1668027600000|2022-11-09 21:00:00|513.85|508.65|504.86|499.66|514.88|509.68|504.63|499.43|1035
1668027900000|2022-11-09 21:05:00|504.82|499.62|502.39|497.19|505.69|500.49|501.65|496.45|1007
1668028200000|2022-11-09 21:10:00|502.44|497.24|503.88|498.68|504.52|499.32|499.15|493.95|991
1668028500000|2022-11-09 21:15:00|503.87|498.67|495.5|490.3|504.47|499.27|494.05|488.85|1041
1668028800000|2022-11-09 21:20:00|495.42|490.22|490.52|485.32|495.42|490.22|483.88|478.68|1022
1668029100000|2022-11-09 21:25:00|490.85|485.65|480.49|475.29|492.26|487.06|473.73|468.53|1080
1668029400000|2022-11-09 21:30:00|480.1|474.9|495.56|490.36|496.12|490.92|479.97|474.77|1113
1668029700000|2022-11-09 21:35:00|495.57|490.37|486.95|481.75|495.98|490.78|486.15|480.95|1098
1668030000000|2022-11-09 21:40:00|486.94|481.74|479.17|473.97|487.56|482.36|476.85|471.65|1029
1668030300000|2022-11-09 21:45:00|479.33|474.13|482.16|476.96|485.14|479.94|478.75|473.55|1056
1668030600000|2022-11-09 21:50:00|482.08|476.88|477.68|472.48|484.6|479.4|473.12|467.92|1081
1668030900000|2022-11-09 21:55:00|477.86|472.66|479.1|473.9|481.44|476.24|476.04|470.84|1017
1668031200000|2022-11-09 22:00:00|479.09|473.89|486.5|481.3|486.77|481.57|478.43|473.23|844
1668031500000|2022-11-09 22:05:00|486.63|481.43|477.75|472.55|487.6|482.4|477.68|472.48|865
1668031800000|2022-11-09 22:10:00|477.74|472.54|483.93|478.73|485.08|479.88|477.44|472.24|684
1668032100000|2022-11-09 22:15:00|484|478.8|483.2|478|489.19|483.99|483.2|478|750
1668032400000|2022-11-09 22:20:00|483.14|477.94|488.85|483.65|490.75|485.55|482.64|477.44|757
1668032700000|2022-11-09 22:25:00|488.92|483.72|489.91|484.71|493.3|488.1|488.81|483.61|650
1668033000000|2022-11-09 22:30:00|490.01|484.81|484.54|479.34|490.43|485.23|484.52|479.32|656
1668033300000|2022-11-09 22:35:00|484.53|479.33|485.05|479.85|486.02|480.82|484.33|479.13|580
1668033600000|2022-11-09 22:40:00|485.04|479.84|489.86|484.66|491.21|486.01|484.94|479.74|744
1668033900000|2022-11-09 22:45:00|489.84|484.64|490.93|485.73|491.48|486.28|489.74|484.54|609
1668034200000|2022-11-09 22:50:00|490.92|485.72|492.79|487.59|492.8|487.6|490.49|485.29|677
1668034500000|2022-11-09 22:55:00|492.65|487.45|489.11|483.91|495.92|490.72|489.05|483.85|798
1668034800000|2022-11-09 23:00:00|489.04|483.84|484.71|479.51|489.11|483.91|484.3|479.1|894
1668035100000|2022-11-09 23:05:00|484.75|479.55|490.58|485.38|492.25|487.05|479.93|474.73|1064
1668035400000|2022-11-09 23:10:00|490.64|485.44|491.99|486.79|495.76|490.56|487.74|482.54|1077
1668035700000|2022-11-09 23:15:00|491.97|486.77|485.07|479.87|493.57|488.37|483.78|478.58|1121
1668036000000|2022-11-09 23:20:00|484.9|479.7|483.17|477.97|487.75|482.55|481.39|476.19|1102
1668036300000|2022-11-09 23:25:00|483.1|477.9|482.7|477.5|483.23|478.03|480.34|475.14|1062
1668036600000|2022-11-09 23:30:00|482.73|477.53|482.84|477.64|486.52|481.32|482.13|476.93|1024
1668036900000|2022-11-09 23:35:00|482.85|477.65|487.5|482.3|489.09|483.89|477.72|472.52|1064
1668037200000|2022-11-09 23:40:00|486.77|481.57|492.07|486.87|492.79|487.59|486.77|481.57|1053
1668037500000|2022-11-09 23:45:00|492.09|486.89|491.88|486.68|495.49|490.29|489.25|484.05|1093
1668037800000|2022-11-09 23:50:00|491.92|486.72|487.33|482.13|494.65|489.45|487.01|481.81|1075
1668038100000|2022-11-09 23:55:00|487.34|482.14|491.3|486.1|493.59|488.39|487.34|482.14|1049
1668038400000|2022-11-10 00:00:00|491.49|486.29|486.13|480.93|491.96|486.76|481.58|476.38|1051
1668038700000|2022-11-10 00:05:00|486.18|480.98|490.7|485.5|491.47|486.27|485.05|479.85|1069
1668039000000|2022-11-10 00:10:00|490.93|485.73|501.53|496.33|507.43|502.23|490.39|485.19|1101
1668039300000|2022-11-10 00:15:00|501.49|496.29|496.59|491.39|505|499.8|495.25|490.05|1112
1668039600000|2022-11-10 00:20:00|496.64|491.44|503.21|498.01|503.43|498.23|495.71|490.51|1076
1668039900000|2022-11-10 00:25:00|503.15|497.95|504.69|499.49|505.28|500.08|500.99|495.79|1025
1668040200000|2022-11-10 00:30:00|504.56|499.36|502.84|497.64|505.68|500.48|500.63|495.43|1075
1668040500000|2022-11-10 00:35:00|502.76|497.56|500.46|495.26|503.64|498.44|500.46|495.26|864
1668040800000|2022-11-10 00:40:00|500.43|495.23|499.28|494.08|501.94|496.74|497.01|491.81|939
1668041100000|2022-11-10 00:45:00|499.26|494.06|502.49|497.29|502.83|497.63|497.04|491.84|895
1668041400000|2022-11-10 00:50:00|502.52|497.32|501.56|496.36|502.7|497.5|497.99|492.79|911
1668041700000|2022-11-10 00:55:00|501.71|496.51|506.2|501|506.71|501.51|501.46|496.26|877
1668042000000|2022-11-10 01:00:00|506.18|500.98|513.99|508.79|515.28|510.08|503.87|498.67|988
1668042300000|2022-11-10 01:05:00|513.45|508.25|507.87|502.67|513.68|508.48|507.58|502.38|927
1668042600000|2022-11-10 01:10:00|508.01|502.81|509.47|504.27|511.04|505.84|503.54|498.34|877
1668042900000|2022-11-10 01:15:00|509.46|504.26|503.86|498.66|510|504.8|502.94|497.74|899
1668043200000|2022-11-10 01:20:00|503.73|498.53|500.12|494.92|504.1|498.9|499.91|494.71|892
1668043500000|2022-11-10 01:25:00|500.22|495.02|499.69|494.49|502.9|497.7|499.09|493.89|877
1668043800000|2022-11-10 01:30:00|499.83|494.63|501.92|496.72|502.16|496.96|497.76|492.56|927
1668044100000|2022-11-10 01:35:00|501.93|496.73|501.64|496.44|503.23|498.03|501|495.8|841
1668044400000|2022-11-10 01:40:00|501.68|496.48|498.9|493.7|501.97|496.77|496.14|490.94|882
1668044700000|2022-11-10 01:45:00|498.91|493.71|496.09|490.89|500.04|494.84|495.24|490.04|793
1668045000000|2022-11-10 01:50:00|496.1|490.9|497.91|492.71|497.96|492.76|493.37|488.17|830
1668045300000|2022-11-10 01:55:00|497.93|492.73|499.1|493.9|499.84|494.64|496.64|491.44|767
1668045600000|2022-11-10 02:00:00|499.07|493.87|496.59|491.39|500.03|494.83|494.95|489.75|666
1668045900000|2022-11-10 02:05:00|496.64|491.44|496.4|491.2|497.73|492.53|494.92|489.72|889
1668046200000|2022-11-10 02:10:00|496.32|491.12|497.16|491.96|498.42|493.22|495.76|490.56|816
1668046500000|2022-11-10 02:15:00|497.28|492.08|499.03|493.83|499.98|494.78|496.27|491.07|761
1668046800000|2022-11-10 02:20:00|499.04|493.84|505.29|500.09|505.32|500.12|498.54|493.34|712
1668047100000|2022-11-10 02:25:00|505.28|500.08|503.97|498.77|506.33|501.13|503.44|498.24|690
1668047400000|2022-11-10 02:30:00|503.87|498.67|508.24|503.04|508.24|503.04|500.78|495.58|749
1668047700000|2022-11-10 02:35:00|508.27|503.07|507.29|502.09|509.21|504.01|504.42|499.22|818
1668048000000|2022-11-10 02:40:00|507.22|502.02|507.92|502.72|508.49|503.29|505.88|500.68|855
1668048300000|2022-11-10 02:45:00|507.91|502.71|501.44|496.24|508.02|502.82|500.97|495.77|791
1668048600000|2022-11-10 02:50:00|501.45|496.25|503.44|498.24|504.9|499.7|500.71|495.51|791
1668048900000|2022-11-10 02:55:00|503.26|498.06|508.72|503.52|508.79|503.59|502.67|497.47|790
1668049200000|2022-11-10 03:00:00|508.76|503.56|515.54|510.34|515.83|510.63|507.3|502.1|914
1668049500000|2022-11-10 03:05:00|515.4|510.2|518.76|513.56|521.49|516.29|513.44|508.24|847
1668049800000|2022-11-10 03:10:00|519.04|513.84|515.43|510.23|519.78|514.58|513.78|508.58|932
1668050100000|2022-11-10 03:15:00|515.45|510.25|521.71|516.51|521.85|516.65|514.97|509.77|875
1668050400000|2022-11-10 03:20:00|521.81|516.61|523.56|518.36|523.95|518.75|521.64|516.44|768
1668050700000|2022-11-10 03:25:00|523.75|518.55|519.61|514.41|524.04|518.84|519|513.8|856
1668051000000|2022-11-10 03:30:00|519.58|514.38|520.44|515.24|520.89|515.69|517.48|512.28|892
1668051300000|2022-11-10 03:35:00|521.05|515.85|524.51|519.31|526.12|520.92|519.21|514.01|874
1668051600000|2022-11-10 03:40:00|524.8|519.6|532.99|527.79|533.62|528.42|524.63|519.43|921
1668051900000|2022-11-10 03:45:00|533.15|527.95|528.35|523.15|534.61|529.41|526.9|521.7|1009
1668052200000|2022-11-10 03:50:00|528.37|523.17|524.35|519.15|529|523.8|523.62|518.42|915
1668052500000|2022-11-10 03:55:00|524.53|519.33|524.05|518.85|525.16|519.96|522.1|516.9|893
1668052800000|2022-11-10 04:00:00|524.18|518.98|520.38|515.18|525.03|519.83|520.05|514.85|905
1668053100000|2022-11-10 04:05:00|520.28|515.08|522.51|517.31|524.02|518.82|520.11|514.91|897
1668053400000|2022-11-10 04:10:00|522.54|517.34|526.27|521.07|527.7|522.5|522.38|517.18|888
1668053700000|2022-11-10 04:15:00|526.36|521.16|533.23|528.03|534.41|529.21|523.8|518.6|980
1668054000000|2022-11-10 04:20:00|533.38|528.18|535.09|529.89|536.95|531.75|532.3|527.1|919
1668054300000|2022-11-10 04:25:00|535.23|530.03|525.59|520.39|535.74|530.54|525.48|520.28|881
1668054600000|2022-11-10 04:30:00|525.58|520.38|524.4|519.2|527.5|522.3|523.19|517.99|936
1668054900000|2022-11-10 04:35:00|524.37|519.17|523.24|518.04|528.3|523.1|523.02|517.82|903
1668055200000|2022-11-10 04:40:00|523.35|518.15|524.94|519.74|525.7|520.5|522.76|517.56|797
1668055500000|2022-11-10 04:45:00|524.96|519.76|532.06|526.86|532.14|526.94|524.47|519.27|858
1668055800000|2022-11-10 04:50:00|532.18|526.98|534.25|529.05|535.37|530.17|529.87|524.67|853
1668056100000|2022-11-10 04:55:00|534.32|529.12|535.02|529.82|536.9|531.7|532.94|527.74|803
1668056400000|2022-11-10 05:00:00|535.03|529.83|540.29|535.09|542.13|536.93|535.03|529.83|906
1668056700000|2022-11-10 05:05:00|540.46|535.26|539.43|534.23|541.65|536.45|537.49|532.29|1019
1668057000000|2022-11-10 05:10:00|539.41|534.21|540.88|535.68|542.63|537.43|537.85|532.65|912
1668057300000|2022-11-10 05:15:00|540.98|535.78|535.78|530.58|541.63|536.43|534.33|529.13|839
1668057600000|2022-11-10 05:20:00|535.94|530.74|538.85|533.65|539.29|534.09|534.97|529.77|839
1668057900000|2022-11-10 05:25:00|538.99|533.79|542.53|537.33|543.7|538.5|536.65|531.45|863
1668058200000|2022-11-10 05:30:00|542.65|537.45|541.2|536|542.65|537.45|538.48|533.28|911
1668058500000|2022-11-10 05:35:00|541.21|536.01|540.56|535.36|542.61|537.41|540.31|535.11|760
1668058800000|2022-11-10 05:40:00|540.58|535.38|536.66|531.46|540.76|535.56|535.8|530.6|694
1668059100000|2022-11-10 05:45:00|536.63|531.43|540.47|535.27|540.47|535.27|535.84|530.64|873
1668059400000|2022-11-10 05:50:00|540.36|535.16|541.38|536.18|544.81|539.61|540.05|534.85|831
1668059700000|2022-11-10 05:55:00|541.36|536.16|544.29|539.09|545.86|540.66|541.05|535.85|862
1668060000000|2022-11-10 06:00:00|543.81|538.61|544.41|539.21|544.91|539.71|539.59|534.39|855
1668060300000|2022-11-10 06:05:00|544.34|539.14|539.35|534.15|544.48|539.28|538.77|533.57|845
1668060600000|2022-11-10 06:10:00|539.36|534.16|538.82|533.62|542.11|536.91|537.5|532.3|806
1668060900000|2022-11-10 06:15:00|538.81|533.61|535.95|530.75|539.03|533.83|535.55|530.35|753
1668061200000|2022-11-10 06:20:00|535.97|530.77|536.65|531.45|537.81|532.61|535.54|530.34|852
1668061500000|2022-11-10 06:25:00|536.67|531.47|544.34|539.14|546.14|540.94|536.65|531.45|902
1668061800000|2022-11-10 06:30:00|544.35|539.15|542.62|537.42|545.45|540.25|542.5|537.3|872
1668062100000|2022-11-10 06:35:00|542.56|537.36|548.87|543.67|549.82|544.62|542.42|537.22|905
1668062400000|2022-11-10 06:40:00|548.9|543.7|543.91|538.71|550.69|545.49|543.78|538.58|942
1668062700000|2022-11-10 06:45:00|543.87|538.67|541.7|536.5|544.71|539.51|541.33|536.13|735
1668063000000|2022-11-10 06:50:00|541.64|536.44|542.7|537.5|543.3|538.1|540.33|535.13|669
1668063300000|2022-11-10 06:55:00|542.66|537.46|541.52|536.32|543.49|538.29|540.33|535.13|670
1668063600000|2022-11-10 07:00:00|541.23|536.03|545.43|540.23|546.69|541.49|541.18|535.98|813
1668063900000|2022-11-10 07:05:00|545.44|540.24|540.82|535.62|548|542.8|540.32|535.12|767
1668064200000|2022-11-10 07:10:00|540.83|535.63|541.87|536.67|542.39|537.19|539.12|533.92|759
1668064500000|2022-11-10 07:15:00|541.9|536.7|543.78|538.58|546.05|540.85|541.86|536.66|874
1668064800000|2022-11-10 07:20:00|544.09|538.89|547.18|541.98|547.6|542.4|542.33|537.13|825
1668065100000|2022-11-10 07:25:00|547.2|542|551.21|546.01|553.01|547.81|546.64|541.44|924
1668065400000|2022-11-10 07:30:00|551.17|545.97|556.47|551.27|556.71|551.51|550.99|545.79|944
1668065700000|2022-11-10 07:35:00|556.59|551.39|558.18|552.98|558.52|553.32|554.61|549.41|887
1668066000000|2022-11-10 07:40:00|558.01|552.81|552.73|547.53|558.74|553.54|549.39|544.19|948
1668066300000|2022-11-10 07:45:00|552.99|547.79|553.68|548.48|554.99|549.79|551.68|546.48|860
1668066600000|2022-11-10 07:50:00|553.1|547.9|552.04|546.84|554.16|548.96|550.25|545.05|753
1668066900000|2022-11-10 07:55:00|552.38|547.18|552.34|547.14|553.36|548.16|547.94|542.74|893
1668067200000|2022-11-10 08:00:00|552.32|547.12|548.12|542.92|555.38|550.18|547.46|542.26|1087
1668067500000|2022-11-10 08:05:00|548.65|543.45|553.59|548.39|555.66|550.46|547.81|542.61|1123
1668067800000|2022-11-10 08:10:00|554.12|548.92|554.35|549.15|557.58|552.38|550.52|545.32|1079
1668068100000|2022-11-10 08:15:00|554.66|549.46|545.13|539.93|554.94|549.74|544.91|539.71|990
1668068400000|2022-11-10 08:20:00|545.22|540.02|542.79|537.59|546.61|541.41|542.59|537.39|839
1668068700000|2022-11-10 08:25:00|542.78|537.58|544.89|539.69|544.91|539.71|542.5|537.3|722
1668069000000|2022-11-10 08:30:00|544.65|539.45|543.69|538.49|546.91|541.71|542.26|537.06|894
1668069300000|2022-11-10 08:35:00|543.65|538.45|552.92|547.72|553.43|548.23|543|537.8|965
1668069600000|2022-11-10 08:40:00|552.95|547.75|551.66|546.46|555.82|550.62|551.37|546.17|910
1668069900000|2022-11-10 08:45:00|551.51|546.31|551.69|546.49|553.35|548.15|547.44|542.24|912
1668070200000|2022-11-10 08:50:00|551.37|546.17|562.66|557.46|562.66|557.46|551.28|546.08|959
1668070500000|2022-11-10 08:55:00|561.81|556.61|558.09|552.89|563.72|558.52|556.94|551.74|925
1668070800000|2022-11-10 09:00:00|558.16|552.96|556.73|551.53|559.29|554.09|554.03|548.83|907
1668071100000|2022-11-10 09:05:00|556.67|551.47|557.46|552.26|558.85|553.65|556.11|550.91|794
1668071400000|2022-11-10 09:10:00|557.45|552.25|559.78|554.58|561.3|556.1|556.41|551.21|623
1668071700000|2022-11-10 09:15:00|559.81|554.61|559.25|554.05|560.95|555.75|558.75|553.55|613
1668072000000|2022-11-10 09:20:00|559.19|553.99|557.15|551.95|560.84|555.64|556.86|551.66|686
1668072300000|2022-11-10 09:25:00|557.17|551.97|558.7|553.5|560.29|555.09|557.15|551.95|581
1668072600000|2022-11-10 09:30:00|558.66|553.46|553.6|548.4|558.78|553.58|552.5|547.3|729
1668072900000|2022-11-10 09:35:00|553.73|548.53|554.43|549.23|556.54|551.34|553.3|548.1|564
1668073200000|2022-11-10 09:40:00|554.09|548.89|555.39|550.19|556.5|551.3|553.89|548.69|494
1668073500000|2022-11-10 09:45:00|555.5|550.3|555.43|550.23|557.06|551.86|555.17|549.97|423
1668073800000|2022-11-10 09:50:00|555.39|550.19|555.05|549.85|556.33|551.13|553.86|548.66|497
1668074100000|2022-11-10 09:55:00|555.23|550.03|553.02|547.82|555.86|550.66|553.02|547.82|450
1668074400000|2022-11-10 10:00:00|553.95|548.75|555.13|549.93|556.35|551.15|552.25|547.05|685
1668074700000|2022-11-10 10:05:00|555.12|549.92|555.18|549.98|555.95|550.75|554.6|549.4|474
1668075000000|2022-11-10 10:10:00|555|549.8|546.12|540.92|555.79|550.59|545.21|540.01|907
1668075300000|2022-11-10 10:15:00|546.13|540.93|547.52|542.32|548.38|543.18|545.27|540.07|866
1668075600000|2022-11-10 10:20:00|547.19|541.99|546.72|541.52|550.11|544.91|546.63|541.43|768
1668075900000|2022-11-10 10:25:00|546.73|541.53|547.05|541.85|548.81|543.61|545.92|540.72|758
1668076200000|2022-11-10 10:30:00|547.04|541.84|543.35|538.15|547.36|542.16|542.45|537.25|807
1668076500000|2022-11-10 10:35:00|543.29|538.09|544.93|539.73|545.51|540.31|540.99|535.79|876
1668076800000|2022-11-10 10:40:00|545.49|540.29|543.26|538.06|546.13|540.93|542.58|537.38|770
1668077100000|2022-11-10 10:45:00|543.27|538.07|540.2|535|543.27|538.07|539.4|534.2|770
1668077400000|2022-11-10 10:50:00|540.04|534.84|538.1|532.9|540.57|535.37|537.26|532.06|750
1668077700000|2022-11-10 10:55:00|538.21|533.01|538.68|533.48|539.55|534.35|537.12|531.92|644
1668078000000|2022-11-10 11:00:00|539.3|534.1|539.68|534.48|540.15|534.95|537.07|531.87|754
1668078300000|2022-11-10 11:05:00|539.67|534.47|540.32|535.12|542.22|537.02|538.46|533.26|641
1668078600000|2022-11-10 11:10:00|540.47|535.27|538.76|533.56|541.36|536.16|537.85|532.65|743
1668078900000|2022-11-10 11:15:00|538.78|533.58|537.05|531.85|540.52|535.32|535.95|530.75|802
1668079200000|2022-11-10 11:20:00|537.06|531.86|535.52|530.32|538.65|533.45|534.8|529.6|489
1668079500000|2022-11-10 11:25:00|537.42|532.22|544|538.8|546.93|541.73|534.92|529.72|676
1668079800000|2022-11-10 11:30:00|543.7|538.5|544.93|539.73|546.65|541.45|541.43|536.23|719
1668080100000|2022-11-10 11:35:00|544.7|539.5|548.03|542.83|549.02|543.82|543.69|538.49|620
1668080400000|2022-11-10 11:40:00|547.6|542.4|547.12|541.92|549.94|544.74|546.44|541.24|767
1668080700000|2022-11-10 11:45:00|546.74|541.54|546.15|540.95|549.33|544.13|545.98|540.78|680
1668081000000|2022-11-10 11:50:00|546.64|541.44|547.84|542.64|549.9|544.7|545.71|540.51|722
1668081300000|2022-11-10 11:55:00|548.18|542.98|545.63|540.43|550.22|545.02|543.21|538.01|712
1668081600000|2022-11-10 12:00:00|545.76|540.56|553.71|548.51|557.12|551.92|543|537.8|769
1668081900000|2022-11-10 12:05:00|556.2|551|550.25|545.05|557.39|552.19|546.39|541.19|886
1668082200000|2022-11-10 12:10:00|549.78|544.58|550.76|545.56|554.31|549.11|546.49|541.29|406
1668082500000|2022-11-10 12:15:00|550.58|545.38|545.76|540.56|554.6|549.4|545.76|540.56|213
1668082800000|2022-11-10 12:20:00|545.86|540.66|542.65|537.45|546.06|540.86|539.14|533.94|354
1668083100000|2022-11-10 12:25:00|542.49|537.29|544.52|539.32|549.63|544.43|540.55|535.35|445
1668083400000|2022-11-10 12:30:00|544.65|539.45|551.83|546.63|552.47|547.27|543.94|538.74|318
1668083700000|2022-11-10 12:35:00|551.97|546.77|547.11|541.91|551.97|546.77|545.24|540.04|153
1668084000000|2022-11-10 12:40:00|547.16|541.96|543.25|538.05|547.42|542.22|543.15|537.95|212
1668084300000|2022-11-10 12:45:00|543.2|538|543.39|538.19|546.54|541.34|542.62|537.42|275
1668084600000|2022-11-10 12:50:00|543.19|537.99|540.86|535.66|543.91|538.71|540.56|535.36|249
1668084900000|2022-11-10 12:55:00|541.06|535.86|540.63|535.43|542.16|536.96|539.63|534.43|342
1668085200000|2022-11-10 13:00:00|540.53|535.33|541.91|536.71|542.47|537.27|539.25|534.05|344
1668085500000|2022-11-10 13:05:00|541.85|536.65|540.36|535.16|542.05|536.85|537.93|532.73|298
1668086100000|2022-11-10 13:15:00|540.43|535.23|537.05|531.85|540.98|535.78|536.6|531.4|201
1668086400000|2022-11-10 13:20:00|537.1|531.9|536.3|531.1|538.29|533.09|536.06|530.86|179
1668086700000|2022-11-10 13:25:00|536.22|531.02|536.85|531.65|536.85|531.65|535.35|530.15|258
1668087000000|2022-11-10 13:30:00|536.65|531.45|575.01|570.13|579.96|575.36|535.75|531.25|785
1668087300000|2022-11-10 13:35:00|575|570.34|565.49|560.29|575.07|570.55|565.49|560.29|684
1668087600000|2022-11-10 13:40:00|565.48|560.28|571.42|566.22|573.07|567.87|564.81|559.61|662
1668087900000|2022-11-10 13:45:00|571.43|566.23|574.25|569.05|574.48|569.28|570.31|565.11|462
1668088200000|2022-11-10 13:50:00|574.3|569.1|578.07|572.87|580.37|575.17|573.35|568.15|319
1668088500000|2022-11-10 13:55:00|578.14|572.94|579.73|574.53|580.27|575.07|575.85|570.65|255
1668088800000|2022-11-10 14:00:00|579.78|574.58|571.75|566.55|580.88|575.68|571.75|566.55|246
1668089100000|2022-11-10 14:05:00|571.95|566.75|576.55|571.35|577.91|572.71|571.75|566.55|143
1668089400000|2022-11-10 14:10:00|576.5|571.3|577.5|572.3|577.65|572.45|575.18|569.98|146
1668089700000|2022-11-10 14:15:00|577.45|572.25|572.15|566.95|578.23|573.03|572.1|566.9|212
1668090000000|2022-11-10 14:20:00|572.23|567.03|574.84|569.64|575.4|570.2|572.13|566.93|226
1668090300000|2022-11-10 14:25:00|574.94|569.74|579.39|574.19|580.25|575.05|574.59|569.39|373
1668090600000|2022-11-10 14:30:00|579.34|574.14|574.11|568.91|581.59|576.39|573.89|568.69|298
1668090900000|2022-11-10 14:35:00|574|568.8|572.63|567.43|575.16|569.96|571.71|566.51|195
1668091200000|2022-11-10 14:40:00|572.84|567.64|574.24|569.04|574.54|569.34|571.1|565.9|231
1668091500000|2022-11-10 14:45:00|574.64|569.44|576.19|570.99|576.47|571.27|573.64|568.44|110
1668091800000|2022-11-10 14:50:00|575.88|570.68|578.08|572.88|578.53|573.33|575.71|570.51|221
1668092100000|2022-11-10 14:55:00|578.13|572.93|584.34|579.14|584.44|579.24|577.74|572.54|226
1668092400000|2022-11-10 15:00:00|584.39|579.19|584.8|579.6|589.58|584.38|583.7|578.5|278
1668092700000|2022-11-10 15:05:00|584.93|579.73|588.78|583.58|588.83|583.63|582.69|577.49|243
1668093000000|2022-11-10 15:10:00|588.83|583.63|583.92|578.72|590.19|584.99|583.84|578.64|238
1668093300000|2022-11-10 15:15:00|583.87|578.67|586.67|581.47|587.6|582.4|583.77|578.57|364
1668093600000|2022-11-10 15:20:00|586.72|581.52|589.2|584|589.76|584.56|585.99|580.79|288
1668093900000|2022-11-10 15:25:00|589.3|584.1|584.56|579.36|589.3|584.1|584.2|579|208
1668094200000|2022-11-10 15:30:00|584.61|579.41|579.4|574.2|585.45|580.25|578.34|573.14|261
1668094500000|2022-11-10 15:35:00|579.35|574.15|577.24|572.04|579.85|574.65|576.84|571.64|252
1668094800000|2022-11-10 15:40:00|577.29|572.09|579.04|573.84|579.45|574.25|577.04|571.84|251
1668095100000|2022-11-10 15:45:00|579.09|573.89|576.83|571.63|580.26|575.06|576.83|571.63|271
1668095400000|2022-11-10 15:50:00|576.88|571.68|577.89|572.69|578.83|573.63|576.83|571.63|238
1668095700000|2022-11-10 15:55:00|577.84|572.64|581.94|576.74|582.3|577.1|577.5|572.3|284
1668096000000|2022-11-10 16:00:00|582.08|576.88|577.26|572.06|582.08|576.88|576.03|570.83|168
1668096300000|2022-11-10 16:05:00|577.31|572.11|583.71|578.51|583.81|578.61|577.31|572.11|229
1668096600000|2022-11-10 16:10:00|583.84|578.64|584.11|578.91|584.73|579.53|581.72|576.52|518
1668096900000|2022-11-10 16:15:00|583.92|578.72|585.09|579.89|590.81|585.61|583.92|578.72|762
1668097200000|2022-11-10 16:20:00|585.12|579.92|586.8|581.6|588.05|582.85|585.05|579.85|737
1668097500000|2022-11-10 16:25:00|586.56|581.36|592.04|586.84|592.87|587.67|586.16|580.96|765
1668097800000|2022-11-10 16:30:00|592.08|586.88|587.6|582.4|592.56|587.36|587.6|582.4|723
1668098100000|2022-11-10 16:35:00|587.86|582.66|588.13|582.93|589.41|584.21|586.52|581.32|672
1668098400000|2022-11-10 16:40:00|588.48|583.28|591.16|585.96|592.33|587.13|588.48|583.28|685
1668098700000|2022-11-10 16:45:00|591.51|586.31|586.76|581.56|591.55|586.35|586.19|580.99|692
1668099000000|2022-11-10 16:50:00|586.37|581.17|586.18|580.98|588.08|582.88|585.96|580.76|617
1668099300000|2022-11-10 16:55:00|586.26|581.06|582.4|577.2|586.85|581.65|582.35|577.15|645
1668099600000|2022-11-10 17:00:00|582.42|577.22|582.55|577.35|583.62|578.42|581.25|576.05|679
1668099900000|2022-11-10 17:05:00|582.52|577.32|578.17|572.97|582.8|577.6|577.91|572.71|706
1668100200000|2022-11-10 17:10:00|578.11|572.91|579.07|573.87|579.1|573.9|574.81|569.61|564
1668100500000|2022-11-10 17:15:00|578.99|573.79|579.6|574.4|580.7|575.5|577.09|571.89|698
1668100800000|2022-11-10 17:20:00|579.49|574.29|581|575.8|582.18|576.98|579.26|574.06|675
1668101100000|2022-11-10 17:25:00|580.98|575.78|579.03|573.83|582.01|576.81|577.6|572.4|691
1668101400000|2022-11-10 17:30:00|578.96|573.76|571.4|566.2|579.65|574.45|571.39|566.19|761
1668101700000|2022-11-10 17:35:00|571.52|566.32|561.63|556.43|572.05|566.85|559.1|553.9|746
1668102000000|2022-11-10 17:40:00|561.53|556.33|560.6|555.4|564.13|558.93|560.03|554.83|734
1668102300000|2022-11-10 17:45:00|560.58|555.38|563.21|558.01|563.4|558.2|557.65|552.45|746
1668102600000|2022-11-10 17:50:00|563.2|558|563.74|558.54|565.2|560|562.75|557.55|753
1668102900000|2022-11-10 17:55:00|563.77|558.57|563.09|557.89|564.1|558.9|561.55|556.35|656
1668103200000|2022-11-10 18:00:00|562.93|557.73|566.84|561.64|567.86|562.66|562.1|556.9|648
1668103500000|2022-11-10 18:05:00|566.7|561.5|568.03|562.83|568.91|563.71|566.62|561.42|647
1668103800000|2022-11-10 18:10:00|568.01|562.81|568.28|563.08|570.9|565.7|567.63|562.43|705
1668104100000|2022-11-10 18:15:00|568.27|563.07|568.39|563.19|569.19|563.99|567.58|562.38|547
1668104400000|2022-11-10 18:20:00|568.42|563.22|566.01|560.81|568.58|563.38|565.21|560.01|562
1668104700000|2022-11-10 18:25:00|565.99|560.79|562.88|557.68|567.08|561.88|562.65|557.45|590
1668105000000|2022-11-10 18:30:00|562.89|557.69|565.17|559.97|565.2|560|562.61|557.41|616
1668105300000|2022-11-10 18:35:00|565.14|559.94|563.88|558.68|567.04|561.84|563.32|558.12|583
1668105600000|2022-11-10 18:40:00|563.89|558.69|567.15|561.95|567.54|562.34|563.87|558.67|562
1668105900000|2022-11-10 18:45:00|567.23|562.03|567.51|562.31|568.56|563.36|566.72|561.52|441
1668106200000|2022-11-10 18:50:00|567.62|562.42|565.4|560.2|567.65|562.45|565.14|559.94|468
1668106500000|2022-11-10 18:55:00|565.39|560.19|568.25|563.05|568.36|563.16|565.26|560.06|477
1668106800000|2022-11-10 19:00:00|568.28|563.08|570.84|565.64|572|566.8|567.44|562.24|575
1668107100000|2022-11-10 19:05:00|570.78|565.58|570.72|565.52|571.14|565.94|568.17|562.97|565
1668107400000|2022-11-10 19:10:00|570.73|565.53|568|562.8|570.73|565.53|566.13|560.93|586
1668107700000|2022-11-10 19:15:00|567.64|562.44|564.62|559.42|568.52|563.32|564.18|558.98|598
1668108000000|2022-11-10 19:20:00|564.6|559.4|566.25|561.05|566.58|561.38|563.75|558.55|576
1668108300000|2022-11-10 19:25:00|566.49|561.29|569.4|564.2|570.48|565.28|566.15|560.95|586
1668108600000|2022-11-10 19:30:00|569.28|564.08|570.06|564.86|570.4|565.2|568.85|563.65|491
1668108900000|2022-11-10 19:35:00|570.04|564.84|568.23|563.03|570.41|565.21|568|562.8|525
1668109200000|2022-11-10 19:40:00|568.24|563.04|567.46|562.26|569.3|564.1|567.01|561.81|483
1668109500000|2022-11-10 19:45:00|567.38|562.18|572.53|567.33|573.06|567.86|566.74|561.54|586
1668109800000|2022-11-10 19:50:00|572.36|567.16|573.35|568.15|574.22|569.02|571.06|565.86|646
1668110100000|2022-11-10 19:55:00|573.33|568.13|574.55|569.35|574.83|569.63|573.03|567.83|596
1668110400000|2022-11-10 20:00:00|574.59|569.39|570.19|564.99|574.78|569.58|570.19|564.99|587
1668110700000|2022-11-10 20:05:00|570.22|565.02|571.01|565.81|571.8|566.6|569.57|564.37|561
1668111000000|2022-11-10 20:10:00|571|565.8|570.17|564.97|571.54|566.34|569.09|563.89|432
1668111300000|2022-11-10 20:15:00|570.53|565.33|568.21|563.01|570.53|565.33|567.85|562.65|409
1668111600000|2022-11-10 20:20:00|568.29|563.09|572.01|566.81|572.53|567.33|567.83|562.63|566
1668111900000|2022-11-10 20:25:00|571.99|566.79|573.41|568.21|573.62|568.42|571.35|566.15|520
1668112200000|2022-11-10 20:30:00|573.42|568.22|571.67|566.47|574.47|569.27|571.6|566.4|486
1668112500000|2022-11-10 20:35:00|571.5|566.3|571.8|566.6|572.29|567.09|570.85|565.65|452
1668112800000|2022-11-10 20:40:00|571.78|566.58|571.8|566.6|572.63|567.43|570.51|565.31|491
1668113100000|2022-11-10 20:45:00|571.84|566.64|572.9|567.7|573.31|568.11|571.13|565.93|473
1668113400000|2022-11-10 20:50:00|572.94|567.74|582.86|577.66|584.22|579.02|571.83|566.63|598
1668113700000|2022-11-10 20:55:00|583|577.8|586.11|580.91|587.75|582.55|581.89|576.69|796
1668114000000|2022-11-10 21:00:00|586.01|580.81|584.64|579.44|587.54|582.34|581.55|576.35|758
1668114300000|2022-11-10 21:05:00|584.65|579.45|581.67|576.47|585.11|579.91|581.15|575.95|758
1668114600000|2022-11-10 21:10:00|581.65|576.45|582.01|576.81|586.62|581.42|581.48|576.28|699
1668114900000|2022-11-10 21:15:00|581.89|576.69|580.62|575.42|584.52|579.32|580.61|575.41|650
1668115200000|2022-11-10 21:20:00|580.81|575.61|583.81|578.61|584.2|579|580.57|575.37|596
1668115500000|2022-11-10 21:25:00|583.84|578.64|582.72|577.52|584.96|579.76|581.89|576.69|588
1668115800000|2022-11-10 21:30:00|582.83|577.63|581.71|576.51|583.04|577.84|581.22|576.02|606
1668116100000|2022-11-10 21:35:00|581.79|576.59|581.97|576.77|583.9|578.7|581.32|576.12|556
1668116400000|2022-11-10 21:40:00|581.96|576.76|580.82|575.62|581.96|576.76|579.7|574.5|568
1668116700000|2022-11-10 21:45:00|580.83|575.63|578.06|572.86|580.93|575.73|577.87|572.67|511
1668117000000|2022-11-10 21:50:00|577.87|572.67|580.61|575.41|581.12|575.92|576.68|571.48|610
1668117300000|2022-11-10 21:55:00|580.75|575.55|580.63|575.43|581.91|576.71|579.57|574.37|518
1668117600000|2022-11-10 22:00:00|580.61|575.41|581.27|576.07|581.79|576.59|580.12|574.92|371
1668117900000|2022-11-10 22:05:00|581.39|576.19|577.78|572.58|581.39|576.19|577.34|572.14|396
1668118200000|2022-11-10 22:10:00|577.77|572.57|577.55|572.35|578.88|573.68|576.87|571.67|349
1668118500000|2022-11-10 22:15:00|577.56|572.36|580.18|574.98|580.26|575.06|577.56|572.36|292
1668118800000|2022-11-10 22:20:00|580.13|574.93|578.87|573.67|581.35|576.15|578.61|573.41|291
1668119100000|2022-11-10 22:25:00|578.89|573.69|578.61|573.41|579.49|574.29|578.54|573.34|312
1668119400000|2022-11-10 22:30:00|578.57|573.37|576.87|571.67|578.57|573.37|576.85|571.65|262
1668119700000|2022-11-10 22:35:00|576.92|571.72|578.64|573.44|578.68|573.48|576.44|571.24|231
1668120000000|2022-11-10 22:40:00|578.63|573.43|578.48|573.28|579.15|573.95|577.98|572.78|247
1668120300000|2022-11-10 22:45:00|578.47|573.27|578.82|573.62|578.97|573.77|577.58|572.38|280
1668120600000|2022-11-10 22:50:00|578.86|573.66|580.11|574.91|581.23|576.03|578.74|573.54|393
1668120900000|2022-11-10 22:55:00|580.1|574.9|579.02|573.82|581.25|576.05|579|573.8|291
1668121200000|2022-11-10 23:00:00|579.09|573.89|579.84|574.64|579.99|574.79|578.13|572.93|518
1668121500000|2022-11-10 23:05:00|579.9|574.7|582.45|577.25|582.7|577.5|579.74|574.54|546
1668121800000|2022-11-10 23:10:00|582.48|577.28|578.23|573.03|582.88|577.68|578.05|572.85|533
1668122100000|2022-11-10 23:15:00|577.49|572.29|572.75|567.55|577.74|572.54|570|564.8|771
1668122400000|2022-11-10 23:20:00|572.53|567.33|573.63|568.43|575|569.8|571.95|566.75|728
1668122700000|2022-11-10 23:25:00|573.55|568.35|573.79|568.59|574.95|569.75|573.07|567.87|532
1668123000000|2022-11-10 23:30:00|573.83|568.63|581.54|576.34|581.54|576.34|573.75|568.55|700
1668123300000|2022-11-10 23:35:00|581.59|576.39|581.62|576.42|582.13|576.93|579.52|574.32|618
1668123600000|2022-11-10 23:40:00|581.64|576.44|577.61|572.41|581.67|576.47|576.32|571.12|577
1668123900000|2022-11-10 23:45:00|577.68|572.48|577.7|572.5|579.99|574.79|575.82|570.62|592
1668124200000|2022-11-10 23:50:00|577.82|572.62|577.7|572.5|577.91|572.71|576.62|571.42|490
1668124500000|2022-11-10 23:55:00|577.62|572.42|578.77|573.57|579.68|574.48|577.24|572.04|523
1668124800000|2022-11-11 00:00:00|578.76|573.56|579.76|574.56|580.57|575.37|576.66|571.46|644
1668125100000|2022-11-11 00:05:00|579.8|574.6|578.44|573.24|581.39|576.19|578|572.8|620
1668125400000|2022-11-11 00:10:00|578.42|573.22|575.73|570.53|578.87|573.67|575.47|570.27|629
1668125700000|2022-11-11 00:15:00|576.17|570.97|571.53|566.33|577.94|572.74|571.36|566.16|621
1668126000000|2022-11-11 00:20:00|571.54|566.34|573.68|568.48|573.73|568.53|570.75|565.55|677
1668126300000|2022-11-11 00:25:00|573.64|568.44|573.44|568.24|575.47|570.27|572.22|567.02|615
1668126600000|2022-11-11 00:30:00|573.45|568.25|578.97|573.77|579.65|574.45|572.65|567.45|594
1668126900000|2022-11-11 00:35:00|579.02|573.82|576.85|571.65|579.77|574.57|575.18|569.98|551
1668127200000|2022-11-11 00:40:00|576.93|571.73|576.27|571.07|578.79|573.59|575.47|570.27|643
1668127500000|2022-11-11 00:45:00|576.36|571.16|580.54|575.34|581.28|576.08|575.88|570.68|622
1668127800000|2022-11-11 00:50:00|580.9|575.7|580.61|575.41|582.48|577.28|579.66|574.46|579
1668128100000|2022-11-11 00:55:00|580.39|575.19|580.77|575.57|582.38|577.18|579.22|574.02|645
1668128400000|2022-11-11 01:00:00|580.64|575.44|582.74|577.54|582.84|577.64|580.55|575.35|579
1668128700000|2022-11-11 01:05:00|582.6|577.4|585.37|580.17|586.36|581.16|582.04|576.84|625
1668129000000|2022-11-11 01:10:00|585.42|580.22|584.26|579.06|585.65|580.45|582.23|577.03|635
1668129300000|2022-11-11 01:15:00|584.32|579.12|587.02|581.82|588|582.8|584.32|579.12|629
1668129600000|2022-11-11 01:20:00|587.03|581.83|582.55|577.35|587.03|581.83|582.45|577.25|607
1668129900000|2022-11-11 01:25:00|582.53|577.33|581.33|576.13|582.94|577.74|580.79|575.59|537
1668130200000|2022-11-11 01:30:00|581.1|575.9|573.14|567.94|582.51|577.31|572.63|567.43|664
1668130500000|2022-11-11 01:35:00|573.38|568.18|568.79|563.59|573.69|568.49|567.7|562.5|701
1668130800000|2022-11-11 01:40:00|569.18|563.98|570.37|565.17|571.53|566.33|568.1|562.9|649
1668131100000|2022-11-11 01:45:00|569.96|564.76|567.17|561.97|570.62|565.42|566.39|561.19|637
1668131400000|2022-11-11 01:50:00|567.01|561.81|565.35|560.15|568.33|563.13|564.97|559.77|645
1668131700000|2022-11-11 01:55:00|565.45|560.25|564.37|559.17|566.45|561.25|562.68|557.48|654
1668132000000|2022-11-11 02:00:00|564.44|559.24|566.03|560.83|566.6|561.4|562.03|556.83|722
1668132300000|2022-11-11 02:05:00|565.82|560.62|564.73|559.53|566.79|561.59|564.14|558.94|678
1668132600000|2022-11-11 02:10:00|564.74|559.54|556.59|551.39|565.22|560.02|553.96|548.76|740
1668132900000|2022-11-11 02:15:00|556.61|551.41|562.22|557.02|562.71|557.51|556.26|551.06|732
1668133200000|2022-11-11 02:20:00|562.05|556.85|561.74|556.54|562.72|557.52|559.42|554.22|686
1668133500000|2022-11-11 02:25:00|561.68|556.48|562.78|557.58|564.46|559.26|560.69|555.49|709
1668133800000|2022-11-11 02:30:00|562.84|557.64|562.74|557.54|564.62|559.42|561.6|556.4|667
1668134100000|2022-11-11 02:35:00|562.67|557.47|561.81|556.61|564.17|558.97|561.65|556.45|615
1668134400000|2022-11-11 02:40:00|561.63|556.43|561.77|556.57|562.41|557.21|560.6|555.4|548
1668134700000|2022-11-11 02:45:00|561.6|556.4|561.53|556.33|562.34|557.14|560.94|555.74|465
1668135000000|2022-11-11 02:50:00|562.16|556.96|559.83|554.63|563.34|558.14|559.73|554.53|589
1668135300000|2022-11-11 02:55:00|559.97|554.77|560.41|555.21|561.37|556.17|559.49|554.29|533
1668135600000|2022-11-11 03:00:00|560.43|555.23|557.93|552.73|560.67|555.47|556.88|551.68|622
1668135900000|2022-11-11 03:05:00|557.51|552.31|553.73|548.53|558.31|553.11|551.93|546.73|713
1668136200000|2022-11-11 03:10:00|553.74|548.54|553.03|547.83|555.58|550.38|552.71|547.51|607
1668136500000|2022-11-11 03:15:00|553.22|548.02|554.94|549.74|557.44|552.24|552.83|547.63|604
1668136800000|2022-11-11 03:20:00|554.93|549.73|547.89|542.69|555.4|550.2|546.78|541.58|766
1668137100000|2022-11-11 03:25:00|547.84|542.64|549.03|543.83|550.74|545.54|547.83|542.63|636
1668137400000|2022-11-11 03:30:00|549.02|543.82|547.51|542.31|549.99|544.79|546.8|541.6|575
1668137700000|2022-11-11 03:35:00|547.41|542.21|553.75|548.55|554.53|549.33|547.32|542.12|603
1668138000000|2022-11-11 03:40:00|553.71|548.51|553.65|548.45|556.28|551.08|552.91|547.71|682
1668138300000|2022-11-11 03:45:00|553.57|548.37|555.96|550.76|556.58|551.38|553.34|548.14|573
1668138600000|2022-11-11 03:50:00|555.93|550.73|555.31|550.11|556.75|551.55|554.17|548.97|564
1668138900000|2022-11-11 03:55:00|555.23|550.03|555.45|550.25|556.75|551.55|554.86|549.66|402
1668139200000|2022-11-11 04:00:00|555.56|550.36|553.69|548.49|555.56|550.36|552.75|547.55|548
1668139500000|2022-11-11 04:05:00|553.63|548.43|555.62|550.42|557.41|552.21|552.98|547.78|567
1668139800000|2022-11-11 04:10:00|555.51|550.31|559.48|554.28|560.51|555.31|555.01|549.81|552
1668140100000|2022-11-11 04:15:00|559.85|554.65|558.85|553.65|560.07|554.87|555.78|550.58|596
1668140400000|2022-11-11 04:20:00|558.69|553.49|556.96|551.76|559.17|553.97|556.18|550.98|540
1668140700000|2022-11-11 04:25:00|556.95|551.75|559.33|554.13|560.42|555.22|556.92|551.72|508
1668141000000|2022-11-11 04:30:00|559.34|554.14|556.97|551.77|559.94|554.74|555.6|550.4|518
1668141300000|2022-11-11 04:35:00|556.83|551.63|560.16|554.96|561.26|556.06|556.74|551.54|520
1668141600000|2022-11-11 04:40:00|559.27|554.07|558.17|552.97|560.2|555|556.67|551.47|583
1668141900000|2022-11-11 04:45:00|558.06|552.86|555.29|550.09|558.37|553.17|553.53|548.33|595
1668142200000|2022-11-11 04:50:00|555.27|550.07|553.8|548.6|556.56|551.36|553.27|548.07|479
1668142500000|2022-11-11 04:55:00|553.81|548.61|555.37|550.17|556.45|551.25|553.48|548.28|487
1668142800000|2022-11-11 05:00:00|555.54|550.34|561.03|555.83|561.28|556.08|554.7|549.5|526
1668143100000|2022-11-11 05:05:00|561.02|555.82|564.19|558.99|564.19|558.99|559.02|553.82|635
1668143400000|2022-11-11 05:10:00|564.29|559.09|563.82|558.62|564.9|559.7|561.76|556.56|516
1668143700000|2022-11-11 05:15:00|564.24|559.04|563.25|558.05|564.61|559.41|561.95|556.75|540
1668144000000|2022-11-11 05:20:00|563.26|558.06|564.35|559.15|564.94|559.74|562.93|557.73|347
1668144300000|2022-11-11 05:25:00|564.37|559.17|565.45|560.25|565.96|560.76|563.34|558.14|455
1668144600000|2022-11-11 05:30:00|565.7|560.5|566.35|561.15|567.27|562.07|565.07|559.87|567
1668144900000|2022-11-11 05:35:00|566.28|561.08|566.15|560.95|567.39|562.19|565|559.8|530
1668145200000|2022-11-11 05:40:00|566.19|560.99|566.05|560.85|566.69|561.49|564.73|559.53|583
1668145500000|2022-11-11 05:45:00|566.07|560.87|569.71|564.51|571.01|565.81|565.99|560.79|659
1668145800000|2022-11-11 05:50:00|569.65|564.45|570.66|565.46|572.3|567.1|569.14|563.94|598
1668146100000|2022-11-11 05:55:00|570.47|565.27|570.57|565.37|571.49|566.29|569.38|564.18|528
1668146400000|2022-11-11 06:00:00|570.58|565.38|571.98|566.78|574.24|569.04|570.5|565.3|598
1668146700000|2022-11-11 06:05:00|572.39|567.19|568.5|563.3|572.41|567.21|568.38|563.18|493
1668147000000|2022-11-11 06:10:00|568.55|563.35|569.3|564.1|569.68|564.48|568.39|563.19|459
1668147300000|2022-11-11 06:15:00|569.05|563.85|566.67|561.47|569.28|564.08|565.4|560.2|593
1668147600000|2022-11-11 06:20:00|566.61|561.41|565.34|560.14|567.36|562.16|565.07|559.87|519
1668147900000|2022-11-11 06:25:00|565.78|560.58|566.03|560.83|566.51|561.31|564.53|559.33|435
1668148200000|2022-11-11 06:30:00|566.12|560.92|566.42|561.22|566.71|561.51|564.38|559.18|473
1668148500000|2022-11-11 06:35:00|566.74|561.54|568.68|563.48|569.17|563.97|565.04|559.84|543
1668148800000|2022-11-11 06:40:00|568.53|563.33|568.41|563.21|569.3|564.1|566.59|561.39|466
1668149100000|2022-11-11 06:45:00|568.39|563.19|568.29|563.09|569.89|564.69|567.43|562.23|417
1668149400000|2022-11-11 06:50:00|568.64|563.44|566.13|560.93|568.71|563.51|566.06|560.86|398
1668149700000|2022-11-11 06:55:00|566.05|560.85|566.91|561.71|567.77|562.57|566.05|560.85|317
1668150000000|2022-11-11 07:00:00|566.97|561.77|564.96|559.76|567.08|561.88|563.33|558.13|508
1668150300000|2022-11-11 07:05:00|565.04|559.84|566.12|560.92|567.58|562.38|564.89|559.69|454
1668150600000|2022-11-11 07:10:00|566.09|560.89|571.78|566.58|571.97|566.77|565.79|560.59|534
1668150900000|2022-11-11 07:15:00|571.7|566.5|572.74|567.54|576.86|571.66|571.52|566.32|692
1668151200000|2022-11-11 07:20:00|573.42|568.22|570.53|565.33|573.66|568.46|570.44|565.24|579
1668151500000|2022-11-11 07:25:00|570.63|565.43|571.49|566.29|572|566.8|570.27|565.07|458
1668151800000|2022-11-11 07:30:00|571.51|566.31|570.53|565.33|572.17|566.97|570.21|565.01|475
1668152100000|2022-11-11 07:35:00|570.48|565.28|572.36|567.16|572.9|567.7|569.49|564.29|490
1668152400000|2022-11-11 07:40:00|572.47|567.27|572.6|567.4|573.84|568.64|572.04|566.84|578
1668152700000|2022-11-11 07:45:00|572.58|567.38|573.31|568.11|574.53|569.33|571.84|566.64|526
1668153000000|2022-11-11 07:50:00|573.16|567.96|573.47|568.27|574.93|569.73|573|567.8|499
1668153300000|2022-11-11 07:55:00|573.58|568.38|572.71|567.51|573.58|568.38|571.65|566.45|400
1668153600000|2022-11-11 08:00:00|572.69|567.49|574.1|568.9|574.79|569.59|570.79|565.59|423
1668153900000|2022-11-11 08:05:00|574.13|568.93|571.16|565.96|574.63|569.43|570.71|565.51|495
1668154200000|2022-11-11 08:10:00|571.15|565.95|573.26|568.06|573.65|568.45|569.03|563.83|567
1668154500000|2022-11-11 08:15:00|573.33|568.13|573.65|568.45|574.06|568.86|572.05|566.85|472
1668154800000|2022-11-11 08:20:00|573.44|568.24|575.1|569.9|575.6|570.4|572.42|567.22|448
1668155100000|2022-11-11 08:25:00|575.07|569.87|576.28|571.08|579.22|574.02|573.7|568.5|569
1668155400000|2022-11-11 08:30:00|576.68|571.48|577.4|572.2|577.7|572.5|573.71|568.51|579
1668155700000|2022-11-11 08:35:00|577.39|572.19|579.44|574.24|580.32|575.12|576.51|571.31|500
1668156000000|2022-11-11 08:40:00|579.43|574.23|581.37|576.17|582.27|577.07|579.21|574.01|600
1668156300000|2022-11-11 08:45:00|581.29|576.09|582.5|577.3|582.99|577.79|580.91|575.71|517
1668156600000|2022-11-11 08:50:00|582.64|577.44|583.35|578.15|584.6|579.4|581.69|576.49|604
1668156900000|2022-11-11 08:55:00|583.13|577.93|581.57|576.37|585.89|580.69|581.57|576.37|634
1668157200000|2022-11-11 09:00:00|581.97|576.77|581.47|576.27|582.62|577.42|577.09|571.89|652
1668157500000|2022-11-11 09:05:00|581.45|576.25|577.83|572.63|581.93|576.73|577.68|572.48|523
1668157800000|2022-11-11 09:10:00|577.89|572.69|577.51|572.31|578.75|573.55|576.84|571.64|575
1668158100000|2022-11-11 09:15:00|577.58|572.38|575.74|570.54|578.78|573.58|575.5|570.3|488
1668158400000|2022-11-11 09:20:00|575.7|570.5|577.41|572.21|578.26|573.06|575.55|570.35|533
1668158700000|2022-11-11 09:25:00|577.49|572.29|578.13|572.93|578.72|573.52|576.9|571.7|388
1668159000000|2022-11-11 09:30:00|578.16|572.96|579.74|574.54|579.77|574.57|577.26|572.06|497
1668159300000|2022-11-11 09:35:00|579.75|574.55|581.76|576.56|582.92|577.72|579.26|574.06|573
1668159600000|2022-11-11 09:40:00|581.88|576.68|581.18|575.98|582.07|576.87|579.62|574.42|529
1668159900000|2022-11-11 09:45:00|580.79|575.59|581.48|576.28|582.1|576.9|579.3|574.1|493
1668160200000|2022-11-11 09:50:00|581.5|576.3|582.62|577.42|583.32|578.12|580.83|575.63|466
1668160500000|2022-11-11 09:55:00|582.6|577.4|585.5|580.3|586.34|581.14|582.58|577.38|497
1668160800000|2022-11-11 10:00:00|585.48|580.28|588.7|583.5|590|584.8|584.87|579.67|493
1668161100000|2022-11-11 10:05:00|588.71|583.51|584.84|579.64|588.71|583.51|583.21|578.01|592
1668161400000|2022-11-11 10:10:00|584.81|579.61|582.2|577|585.77|580.57|581.4|576.2|579
1668161700000|2022-11-11 10:15:00|582.18|576.98|579.55|574.35|582.26|577.06|578.13|572.93|563
1668162000000|2022-11-11 10:20:00|579.46|574.26|577.8|572.6|579.6|574.4|577.25|572.05|521
1668162300000|2022-11-11 10:25:00|577.75|572.55|578.85|573.65|579.58|574.38|577.6|572.4|501
1668162600000|2022-11-11 10:30:00|578.86|573.66|579.04|573.84|580.91|575.71|578.43|573.23|480
1668162900000|2022-11-11 10:35:00|579.06|573.86|578.17|572.97|580.41|575.21|577.82|572.62|444
1668163200000|2022-11-11 10:40:00|578.2|573|580.55|575.35|581.45|576.25|577.18|571.98|576
1668163500000|2022-11-11 10:45:00|580.49|575.29|579.21|574.01|583.62|578.42|579.21|574.01|632
1668163800000|2022-11-11 10:50:00|579.17|573.97|578.98|573.78|580.7|575.5|578.35|573.15|452
1668164100000|2022-11-11 10:55:00|578.96|573.76|578.77|573.57|580.65|575.45|578.17|572.97|525
1668164400000|2022-11-11 11:00:00|578.9|573.7|578.42|573.22|579.42|574.22|577.88|572.68|389
1668164700000|2022-11-11 11:05:00|577.81|572.61|582.12|576.92|582.26|577.06|576.74|571.54|596
1668165000000|2022-11-11 11:10:00|582.1|576.9|582.62|577.42|584.02|578.82|581.69|576.49|604
1668165300000|2022-11-11 11:15:00|582.6|577.4|582.73|577.53|582.95|577.75|580.99|575.79|546
1668165600000|2022-11-11 11:20:00|582.71|577.51|582.74|577.54|583.15|577.95|581.24|576.04|457
1668165900000|2022-11-11 11:25:00|582.7|577.5|579.56|574.36|582.88|577.68|578.82|573.62|632
1668166200000|2022-11-11 11:30:00|579.51|574.31|579.77|574.57|580.3|575.1|578.41|573.21|453
1668166500000|2022-11-11 11:35:00|579.68|574.48|578.02|572.82|582.65|577.45|577.98|572.78|619
1668166800000|2022-11-11 11:40:00|578.04|572.84|577.85|572.65|578.74|573.54|576.73|571.53|559
1668167100000|2022-11-11 11:45:00|577.84|572.64|573.27|568.07|579.04|573.84|572.64|567.44|649
1668167400000|2022-11-11 11:50:00|573.47|568.27|574.13|568.93|574.55|569.35|572.77|567.57|564
1668167700000|2022-11-11 11:55:00|574.11|568.91|575.62|570.42|575.84|570.64|573.73|568.53|499
1668168000000|2022-11-11 12:00:00|575.61|570.41|579.62|574.42|579.65|574.45|574.53|569.33|586
1668168300000|2022-11-11 12:05:00|579.58|574.38|578.86|573.66|580.98|575.78|578.31|573.11|632
1668168600000|2022-11-11 12:10:00|578.87|573.67|577.44|572.24|579.85|574.65|576.82|571.62|581
1668168900000|2022-11-11 12:15:00|577.45|572.25|576.44|571.24|579.1|573.9|575.16|569.96|635
1668169200000|2022-11-11 12:20:00|576.54|571.34|575.61|570.41|577.04|571.84|574.22|569.02|576
1668169500000|2022-11-11 12:25:00|575.71|570.51|576.39|571.19|577.35|572.15|575.4|570.2|547
1668169800000|2022-11-11 12:30:00|576.67|571.47|577.42|572.22|577.89|572.69|575.3|570.1|551
1668170100000|2022-11-11 12:35:00|577.43|572.23|577.55|572.35|577.98|572.78|576.63|571.43|413
1668170400000|2022-11-11 12:40:00|577.47|572.27|578.47|573.27|579.53|574.33|577.17|571.97|472
1668170700000|2022-11-11 12:45:00|578.5|573.3|578.88|573.68|579.02|573.82|577.36|572.16|420
1668171000000|2022-11-11 12:50:00|578.85|573.65|582.29|577.09|582.8|577.6|578.53|573.33|631
1668171300000|2022-11-11 12:55:00|582.28|577.08|583.86|578.66|584.02|578.82|581.44|576.24|564
1668171600000|2022-11-11 13:00:00|583.92|578.72|586.81|581.61|587.18|581.98|582.2|577|713
1668171900000|2022-11-11 13:05:00|586.79|581.59|582.8|577.6|588.66|583.46|582.8|577.6|720
1668172200000|2022-11-11 13:10:00|583.17|577.97|585.64|580.44|588.76|583.56|583.17|577.97|681
1668172500000|2022-11-11 13:15:00|585.61|580.41|589.58|584.38|589.83|584.63|584.27|579.07|675
1668172800000|2022-11-11 13:20:00|589.55|584.35|596.92|591.72|597.17|591.97|589.5|584.3|704
1668173100000|2022-11-11 13:25:00|596.47|591.27|602.32|597.12|606.94|601.74|596.23|591.03|718
1668173400000|2022-11-11 13:30:00|602.55|597.35|598.19|592.99|602.98|597.78|597.18|591.98|693
1668173700000|2022-11-11 13:35:00|598.18|592.98|610.26|605.06|614.83|609.63|597.73|592.53|766
1668174000000|2022-11-11 13:40:00|610.27|605.07|612.37|607.17|613.44|608.24|607.58|602.38|691
1668174300000|2022-11-11 13:45:00|612.6|607.4|604.99|599.79|615.45|610.25|603.75|598.55|746
1668174600000|2022-11-11 13:50:00|605.07|599.87|603.58|598.38|607.5|602.3|602.78|597.58|692
1668174900000|2022-11-11 13:55:00|603.59|598.39|599.88|594.68|603.85|598.65|598.1|592.9|617
1668175200000|2022-11-11 14:00:00|599.84|594.64|586.61|581.41|599.9|594.7|584.26|579.06|768
1668175500000|2022-11-11 14:05:00|586.64|581.44|589.1|583.9|590.67|585.47|583.42|578.22|777
1668175800000|2022-11-11 14:10:00|589.01|583.81|582.98|577.78|589.22|584.02|582.37|577.17|761
1668176100000|2022-11-11 14:15:00|583.22|578.02|562.97|557.77|586.43|581.23|561.77|556.57|820
1668176400000|2022-11-11 14:20:00|562.7|557.5|555.95|550.75|568.33|563.13|547|541.8|817
1668176700000|2022-11-11 14:25:00|556.25|551.05|556.81|551.61|562.96|557.76|555.83|550.63|809
1668177000000|2022-11-11 14:30:00|556.83|551.63|570.9|565.7|570.94|565.74|556.69|551.49|813
1668177300000|2022-11-11 14:35:00|570.83|565.63|566.92|561.72|571.32|566.12|565.74|560.54|791
1668177600000|2022-11-11 14:40:00|567.05|561.85|566.5|561.3|569.95|564.75|565.76|560.56|785
1668177900000|2022-11-11 14:45:00|566.71|561.51|584.56|579.36|588.81|583.61|566.67|561.47|825
1668178200000|2022-11-11 14:50:00|584.68|579.48|576.52|571.32|586.69|581.49|574.33|569.13|803
1668178500000|2022-11-11 14:55:00|576.57|571.37|579.23|574.03|580.44|575.24|573.99|568.79|789
1668178800000|2022-11-11 15:00:00|579.04|573.84|577.96|572.76|585.13|579.93|577.43|572.23|801
1668179100000|2022-11-11 15:05:00|578.14|572.94|574.16|568.96|582.71|577.51|574.07|568.87|745
1668179400000|2022-11-11 15:10:00|574.17|568.97|585.34|580.14|585.73|580.53|573.23|568.03|773
1668179700000|2022-11-11 15:15:00|585.29|580.09|589.86|584.66|590.9|585.7|583.26|578.06|746
1668180000000|2022-11-11 15:20:00|589.87|584.67|598.19|592.99|602.26|597.06|589.82|584.62|762
1668180300000|2022-11-11 15:25:00|598.26|593.06|609.57|604.37|610.64|605.44|596.4|591.2|783
1668180600000|2022-11-11 15:30:00|609.58|604.38|594.91|589.71|610.62|605.42|591.29|586.09|769
1668180900000|2022-11-11 15:35:00|594.94|589.74|589.73|584.53|594.99|589.79|584.86|579.66|780
1668181200000|2022-11-11 15:40:00|589.74|584.54|590.1|584.9|591.36|586.16|586.89|581.69|746
1668181500000|2022-11-11 15:45:00|590.01|584.81|591.93|586.73|593.75|588.55|585.17|579.97|751
1668181800000|2022-11-11 15:50:00|591.91|586.71|591.63|586.43|595.18|589.98|588.94|583.74|724
1668182100000|2022-11-11 15:55:00|591.64|586.44|595.32|590.12|595.91|590.71|591.04|585.84|697
1668182400000|2022-11-11 16:00:00|595.31|590.11|590.31|585.11|595.52|590.32|588.17|582.97|742
1668182700000|2022-11-11 16:05:00|590.36|585.16|583.65|578.45|591.54|586.34|583.61|578.41|754
1668183000000|2022-11-11 16:10:00|583.46|578.26|582.57|577.37|586.45|581.25|582.52|577.32|733
1668183300000|2022-11-11 16:15:00|582.61|577.41|584.17|578.97|585.84|580.64|578.22|573.02|768
1668183600000|2022-11-11 16:20:00|584.24|579.04|586.5|581.3|590.01|584.81|584.15|578.95|716
1668183900000|2022-11-11 16:25:00|586.51|581.31|579.81|574.61|588.1|582.9|579.66|574.46|719
1668184200000|2022-11-11 16:30:00|579.82|574.62|585.13|579.93|588.24|583.04|579.36|574.16|762
1668184500000|2022-11-11 16:35:00|585.15|579.95|587.68|582.48|590.47|585.27|583.7|578.5|746
1668184800000|2022-11-11 16:40:00|587.6|582.4|588.54|583.34|588.85|583.65|585.97|580.77|702
1668185100000|2022-11-11 16:45:00|588.52|583.32|600.73|595.53|600.87|595.67|588.26|583.06|692
1668185400000|2022-11-11 16:50:00|600.7|595.5|601.49|596.29|601.81|596.61|595.57|590.37|725
1668185700000|2022-11-11 16:55:00|601.1|595.9|605.3|600.1|607.99|602.79|599.05|593.85|735
1668186000000|2022-11-11 17:00:00|605.43|600.23|605.86|600.66|606.08|600.88|598.3|593.1|690
1668186300000|2022-11-11 17:05:00|605.84|600.64|603.6|598.4|606.91|601.71|599.38|594.18|676
1668186600000|2022-11-11 17:10:00|603.59|598.39|606.22|601.02|610.03|604.83|603.51|598.31|770
1668186900000|2022-11-11 17:15:00|605.93|600.73|611.56|606.36|614.8|609.6|605.44|600.24|750
1668187200000|2022-11-11 17:20:00|611.62|606.42|613.07|607.87|620.88|615.68|611.21|606.01|723
1668187500000|2022-11-11 17:25:00|612.99|607.79|613.9|608.7|615.74|610.54|611.08|605.88|647
1668187800000|2022-11-11 17:30:00|614.26|609.06|611.25|606.05|614.36|609.16|610.3|605.1|736
1668188100000|2022-11-11 17:35:00|611.24|606.04|615.02|609.82|618.62|613.42|610.71|605.51|740
1668188400000|2022-11-11 17:40:00|615.07|609.87|624.79|619.59|625.62|620.42|614.12|608.92|789
1668188700000|2022-11-11 17:45:00|624.81|619.61|621.01|615.81|626.22|621.02|618.62|613.42|753
1668189000000|2022-11-11 17:50:00|621.05|615.85|621.77|616.57|623.22|618.02|620.66|615.46|645
1668189300000|2022-11-11 17:55:00|621.87|616.67|619.8|614.6|623.67|618.47|619.04|613.84|729
1668189600000|2022-11-11 18:00:00|619.77|614.57|618.5|613.3|622.21|617.01|617.28|612.08|666
1668189900000|2022-11-11 18:05:00|617.8|612.6|621.99|616.79|624.1|618.9|617.38|612.18|400
1668190200000|2022-11-11 18:10:00|622.12|616.92|623.73|618.53|625.45|620.25|621.11|615.91|677
1668190500000|2022-11-11 18:15:00|623.74|618.54|620.46|615.26|626.01|620.81|620.46|615.26|725
1668190800000|2022-11-11 18:20:00|620.7|615.5|622.62|617.42|623.28|618.08|617|611.8|714
1668191100000|2022-11-11 18:25:00|622.59|617.39|620.78|615.58|622.81|617.61|619.46|614.26|646
1668191400000|2022-11-11 18:30:00|620.79|615.59|620.2|615|621.87|616.67|618.49|613.29|697
1668191700000|2022-11-11 18:35:00|620.22|615.02|619.62|614.42|620.97|615.77|618.46|613.26|647
1668192000000|2022-11-11 18:40:00|619.56|614.36|618.06|612.86|620.17|614.97|615.17|609.97|754
1668192300000|2022-11-11 18:45:00|617.87|612.67|619.32|614.12|619.82|614.62|614.67|609.47|714
1668192600000|2022-11-11 18:50:00|619.31|614.11|618.57|613.37|621.07|615.87|617.92|612.72|706
1668192900000|2022-11-11 18:55:00|618.55|613.35|616.81|611.61|619.98|614.78|615.68|610.48|729
1668193200000|2022-11-11 19:00:00|616.8|611.6|612.36|607.16|617.06|611.86|610.69|605.49|734
1668193500000|2022-11-11 19:05:00|612.55|607.35|610.98|605.78|613.11|607.91|610.49|605.29|679
1668193800000|2022-11-11 19:10:00|611|605.8|614.55|609.35|616|610.8|610.97|605.77|721
1668194100000|2022-11-11 19:15:00|614.57|609.37|620.85|615.65|620.85|615.65|614.13|608.93|656
1668194400000|2022-11-11 19:20:00|620.94|615.74|621.91|616.71|625.85|620.65|620.94|615.74|726
1668194700000|2022-11-11 19:25:00|622|616.8|614.9|609.7|623.43|618.23|613.35|608.15|735
1668195000000|2022-11-11 19:30:00|614.69|609.49|617.11|611.91|618.96|613.76|613.82|608.62|715
1668195300000|2022-11-11 19:35:00|617.1|611.9|618.08|612.88|619.38|614.18|616.09|610.89|684
1668195600000|2022-11-11 19:40:00|618.36|613.16|616.17|610.97|618.6|613.4|614.48|609.28|682
1668195900000|2022-11-11 19:45:00|616.19|610.99|613.06|607.86|616.36|611.16|611.87|606.67|661
1668196200000|2022-11-11 19:50:00|613.11|607.91|613.15|607.95|613.78|608.58|611.79|606.59|518
1668196500000|2022-11-11 19:55:00|612.94|607.74|616.18|610.98|617.94|612.74|612.54|607.34|637
1668196800000|2022-11-11 20:00:00|616.07|610.87|611.14|605.94|616.25|611.05|610.69|605.49|633
1668197100000|2022-11-11 20:05:00|611.08|605.88|611.27|606.07|613.89|608.69|610.64|605.44|611
1668197400000|2022-11-11 20:10:00|611.3|606.1|604.62|599.42|611.62|606.42|604.26|599.06|641
1668197700000|2022-11-11 20:15:00|604.6|599.4|604.4|599.2|605.99|600.79|603.13|597.93|680
1668198000000|2022-11-11 20:20:00|604.13|598.93|605.02|599.82|606.58|601.38|604.03|598.83|544
1668198300000|2022-11-11 20:25:00|604.97|599.77|602.65|597.45|606.23|601.03|602.15|596.95|590
1668198600000|2022-11-11 20:30:00|602.68|597.48|601.77|596.57|605.84|600.64|599.78|594.58|618
1668198900000|2022-11-11 20:35:00|602.11|596.91|598.83|593.63|602.26|597.06|598.45|593.25|619
1668199200000|2022-11-11 20:40:00|598.88|593.68|597.96|592.76|601.2|596|597.73|592.53|660
1668199500000|2022-11-11 20:45:00|597.98|592.78|602|596.8|602.9|597.7|597.81|592.61|644
1668199800000|2022-11-11 20:50:00|601.7|596.5|600.85|595.65|602.71|597.51|600.73|595.53|557
1668200100000|2022-11-11 20:55:00|601.14|595.94|601.44|596.24|603.61|598.41|600.27|595.07|580
1668200400000|2022-11-11 21:00:00|601.52|596.32|600.37|595.17|602.86|597.66|600.24|595.04|660
1668200700000|2022-11-11 21:05:00|600.17|594.97|602.36|597.16|602.91|597.71|598.89|593.69|549
1668201000000|2022-11-11 21:10:00|602.4|597.2|604.72|599.52|605.13|599.93|600.79|595.59|537
1668201300000|2022-11-11 21:15:00|604.63|599.43|604.74|599.54|606.02|600.82|603.38|598.18|556
1668201600000|2022-11-11 21:20:00|604.98|599.78|608.37|603.17|611.12|605.92|604.98|599.78|703
1668201900000|2022-11-11 21:25:00|607.84|602.64|607.33|602.13|607.84|602.64|605.83|600.63|507
1668202200000|2022-11-11 21:30:00|607.18|601.98|606.8|601.6|607.48|602.28|605.37|600.17|464
1668202500000|2022-11-11 21:35:00|606.82|601.62|604.72|599.52|607.46|602.26|604.48|599.28|374
1668202800000|2022-11-11 21:40:00|604.19|598.99|605.85|600.65|606.13|600.93|603.95|598.75|357
1668203100000|2022-11-11 21:45:00|605.44|600.24|606.3|601.1|606.65|601.45|603.94|598.74|403
1668203400000|2022-11-11 21:50:00|606.28|601.08|606.94|601.74|607.07|601.87|605.77|600.57|391
1668203700000|2022-11-11 21:55:00|606.58|601.38|605.18|599.98|607.25|602.05|604.94|599.74|318
1668240000000|2022-11-12 08:00:00|561.56|556.36|560.71|555.51|562.74|557.54|560.62|555.42|331
1668240300000|2022-11-12 08:05:00|560.69|555.49|559.02|553.82|561|555.8|558.87|553.67|347
1668240600000|2022-11-12 08:10:00|559.07|553.87|561.2|556|561.92|556.72|559.03|553.83|315
1668240900000|2022-11-12 08:15:00|561.24|556.04|560.72|555.52|561.24|556.04|560.24|555.04|416
1668241200000|2022-11-12 08:20:00|560.76|555.56|556.03|550.83|560.76|555.56|555.02|549.82|519
1668241500000|2022-11-12 08:25:00|556.04|550.84|553.42|548.22|556.05|550.85|552.11|546.91|468
1668241800000|2022-11-12 08:30:00|553.51|548.31|551.79|546.59|553.78|548.58|550.65|545.45|442
1668242100000|2022-11-12 08:35:00|551.8|546.6|558.96|553.76|561.1|555.9|551.8|546.6|547
1668242400000|2022-11-12 08:40:00|558.95|553.75|561.52|556.32|561.65|556.45|558.95|553.75|581
1668242700000|2022-11-12 08:45:00|561.53|556.33|559.39|554.19|561.62|556.42|558.99|553.79|497
1668243000000|2022-11-12 08:50:00|559.4|554.2|557.73|552.53|560.07|554.87|556.99|551.79|351
1668243300000|2022-11-12 08:55:00|557.79|552.59|557.58|552.38|558.54|553.34|557.14|551.94|351
1668243600000|2022-11-12 09:00:00|557.62|552.42|555.4|550.2|557.69|552.49|555.38|550.18|322
1668243900000|2022-11-12 09:05:00|555.33|550.13|555.74|550.54|555.85|550.65|554.82|549.62|354
1668244200000|2022-11-12 09:10:00|555.75|550.55|557.72|552.52|557.94|552.74|555.65|550.45|363
1668244500000|2022-11-12 09:15:00|557.75|552.55|558.01|552.81|558.02|552.82|556.8|551.6|351
1668244800000|2022-11-12 09:20:00|558.02|552.82|557.81|552.61|558.11|552.91|557.07|551.87|349
1668245100000|2022-11-12 09:25:00|557.72|552.52|557.39|552.19|557.84|552.64|557.01|551.81|305
1668245400000|2022-11-12 09:30:00|557.4|552.2|558.08|552.88|558.11|552.91|557.17|551.97|237
1668245700000|2022-11-12 09:35:00|558.04|552.84|559.08|553.88|559.49|554.29|557.99|552.79|351
1668246000000|2022-11-12 09:40:00|559.09|553.89|559.36|554.16|559.4|554.2|558.44|553.24|287
1668246300000|2022-11-12 09:45:00|559.44|554.24|559.81|554.61|561.06|555.86|559.32|554.12|332
1668246600000|2022-11-12 09:50:00|559.8|554.6|558.5|553.3|559.8|554.6|557.26|552.06|407
1668246900000|2022-11-12 09:55:00|558.46|553.26|558.82|553.62|560|554.8|558.29|553.09|326
1668247200000|2022-11-12 10:00:00|558.88|553.68|556.89|551.69|559.68|554.48|556.89|551.69|395
1668247500000|2022-11-12 10:05:00|556.88|551.68|558.38|553.18|558.84|553.64|556.31|551.11|333
1668247800000|2022-11-12 10:10:00|558.4|553.2|560.32|555.12|560.32|555.12|557.39|552.19|277
1668248100000|2022-11-12 10:15:00|560.33|555.13|561.19|555.99|564.83|559.63|559.1|553.9|487
1668248400000|2022-11-12 10:20:00|561.18|555.98|561.78|556.58|562.89|557.69|561.18|555.98|384
1668248700000|2022-11-12 10:25:00|561.76|556.56|561.47|556.27|562.75|557.55|560.27|555.07|392
1668249000000|2022-11-12 10:30:00|561.57|556.37|560.31|555.11|562.59|557.39|560.1|554.9|401
1668249300000|2022-11-12 10:35:00|560.38|555.18|559.59|554.39|560.97|555.77|559.59|554.39|390
1668249600000|2022-11-12 10:40:00|559.66|554.46|559.61|554.41|560.57|555.37|559.02|553.82|391
1668249900000|2022-11-12 10:45:00|559.6|554.4|558.63|553.43|560.35|555.15|558.24|553.04|352
1668250200000|2022-11-12 10:50:00|558.69|553.49|558.16|552.96|558.96|553.76|557.98|552.78|266
1668250500000|2022-11-12 10:55:00|558.15|552.95|557.82|552.62|558.63|553.43|557.06|551.86|262
1668250800000|2022-11-12 11:00:00|557.81|552.61|558.36|553.16|558.74|553.54|557.73|552.53|287
1668251100000|2022-11-12 11:05:00|558.34|553.14|558.55|553.35|558.71|553.51|558.16|552.96|163
1668251400000|2022-11-12 11:10:00|558.38|553.18|556.18|550.98|558.69|553.49|555.57|550.37|368
1668251700000|2022-11-12 11:15:00|556.17|550.97|556.65|551.45|557.05|551.85|555.94|550.74|268
1668252000000|2022-11-12 11:20:00|556.64|551.44|557.59|552.39|557.65|552.45|556.05|550.85|244
1668252300000|2022-11-12 11:25:00|557.58|552.38|557.87|552.67|558.73|553.53|557.41|552.21|278
1668252600000|2022-11-12 11:30:00|557.89|552.69|557.86|552.66|558.56|553.36|557.23|552.03|254
1668252900000|2022-11-12 11:35:00|557.84|552.64|560.02|554.82|560.02|554.82|557.66|552.46|291
1668253200000|2022-11-12 11:40:00|559.96|554.76|558.84|553.64|560.04|554.84|558.06|552.86|242
1668253500000|2022-11-12 11:45:00|558.85|553.65|556.73|551.53|560.02|554.82|556.72|551.52|304
1668253800000|2022-11-12 11:50:00|556.87|551.67|558.72|553.52|558.72|553.52|556.58|551.38|279
1668254100000|2022-11-12 11:55:00|558.75|553.55|560.08|554.88|560.23|555.03|558.55|553.35|336
1668254400000|2022-11-12 12:00:00|560.12|554.92|563.11|557.91|563.13|557.93|559.94|554.74|439
1668254700000|2022-11-12 12:05:00|563.06|557.86|562.85|557.65|563.51|558.31|562.41|557.21|383
1668255000000|2022-11-12 12:10:00|562.84|557.64|560.92|555.72|562.88|557.68|560.18|554.98|294
1668255300000|2022-11-12 12:15:00|560.94|555.74|558.8|553.6|560.97|555.77|557.75|552.55|375
1668255600000|2022-11-12 12:20:00|558.81|553.61|558.54|553.34|558.88|553.68|558.24|553.04|200
1668255900000|2022-11-12 12:25:00|558.6|553.4|558.5|553.3|559.04|553.84|558.1|552.9|226
1668256200000|2022-11-12 12:30:00|558.48|553.28|557.78|552.58|558.56|553.36|557.31|552.11|277
1668256500000|2022-11-12 12:35:00|557.77|552.57|559.68|554.48|560.06|554.86|557.7|552.5|328
1668256800000|2022-11-12 12:40:00|559.38|554.18|562.03|556.83|562.05|556.85|558.69|553.49|389
1668257100000|2022-11-12 12:45:00|562.01|556.81|562.06|556.86|562.08|556.88|561.52|556.32|263
1668257400000|2022-11-12 12:50:00|562.05|556.85|560.97|555.77|562.06|556.86|560.04|554.84|402
1668257700000|2022-11-12 12:55:00|561.09|555.89|561.51|556.31|561.79|556.59|560.8|555.6|434
1668258000000|2022-11-12 13:00:00|561.6|556.4|560.57|555.37|562.07|556.87|560.32|555.12|368
1668258300000|2022-11-12 13:05:00|560.58|555.38|555.53|550.33|560.85|555.65|555.52|550.32|333
1668258600000|2022-11-12 13:10:00|555.52|550.32|556.6|551.4|558.57|553.37|555.4|550.2|513
1668258900000|2022-11-12 13:15:00|556.62|551.42|557|551.8|558.65|553.45|556.46|551.26|416
1668259200000|2022-11-12 13:20:00|557.01|551.81|556.61|551.41|557.68|552.48|556.1|550.9|320
1668259500000|2022-11-12 13:25:00|556.59|551.39|556.81|551.61|557.07|551.87|556.28|551.08|221
1668259800000|2022-11-12 13:30:00|556.88|551.68|555.67|550.47|557.17|551.97|552.67|547.47|412
1668260100000|2022-11-12 13:35:00|555.71|550.51|555.18|549.98|557.35|552.15|554.99|549.79|361
1668260400000|2022-11-12 13:40:00|555.19|549.99|556.48|551.28|556.58|551.38|555.17|549.97|307
1668260700000|2022-11-12 13:45:00|556.2|551|557.13|551.93|557.31|552.11|556.2|551|338
1668261000000|2022-11-12 13:50:00|557.12|551.92|557.3|552.1|558.35|553.15|556.51|551.31|349
1668261300000|2022-11-12 13:55:00|557.32|552.12|556.65|551.45|558.14|552.94|556.49|551.29|247
1668261600000|2022-11-12 14:00:00|556.71|551.51|552.09|546.89|556.77|551.57|550.67|545.47|361
1668261900000|2022-11-12 14:05:00|552.08|546.88|552.44|547.24|554.31|549.11|552|546.8|321
1668262200000|2022-11-12 14:10:00|552.4|547.2|551.71|546.51|552.82|547.62|551.29|546.09|394
1668262500000|2022-11-12 14:15:00|551.7|546.5|554.61|549.41|554.87|549.67|550.72|545.52|371
1668262800000|2022-11-12 14:20:00|554.66|549.46|555.3|550.1|556.99|551.79|554.62|549.42|465
1668263100000|2022-11-12 14:25:00|555.29|550.09|555.61|550.41|556.78|551.58|554.88|549.68|350
1668263400000|2022-11-12 14:30:00|555.58|550.38|558.02|552.82|558.28|553.08|555.47|550.27|433
1668263700000|2022-11-12 14:35:00|558|552.8|559.61|554.41|559.89|554.69|556.53|551.33|406
1668264000000|2022-11-12 14:40:00|559.66|554.46|560.37|555.17|560.91|555.71|559.33|554.13|386
1668264300000|2022-11-12 14:45:00|560.39|555.19|565.29|560.09|565.65|560.45|559.92|554.72|472
1668264600000|2022-11-12 14:50:00|565.3|560.1|562.39|557.19|565.38|560.18|561.36|556.16|468
1668264900000|2022-11-12 14:55:00|562.36|557.16|565.01|559.81|568.49|563.29|561.38|556.18|403
1668265200000|2022-11-12 15:00:00|565.04|559.84|563.62|558.42|565.63|560.43|562.48|557.28|450
1668265500000|2022-11-12 15:05:00|563.61|558.41|569.59|564.39|570.28|565.08|563.61|558.41|480
1668265800000|2022-11-12 15:10:00|569.58|564.38|571.95|566.75|572.26|567.06|568.13|562.93|488
1668266100000|2022-11-12 15:15:00|571.94|566.74|569.06|563.86|571.99|566.79|568.1|562.9|487
1668266400000|2022-11-12 15:20:00|569.05|563.85|569.11|563.91|569.24|564.04|568.45|563.25|411
1668266700000|2022-11-12 15:25:00|569.04|563.84|568.29|563.09|569.19|563.99|568.21|563.01|436
1668267000000|2022-11-12 15:30:00|568.26|563.06|568.03|562.83|568.66|563.46|567.7|562.5|371
1668267300000|2022-11-12 15:35:00|567.79|562.59|566.39|561.19|568.08|562.88|564.78|559.58|421
1668267600000|2022-11-12 15:40:00|566.44|561.24|565.39|560.19|566.45|561.25|564.95|559.75|337
1668267900000|2022-11-12 15:45:00|565.38|560.18|564.81|559.61|566.62|561.42|564.71|559.51|309
1668268200000|2022-11-12 15:50:00|564.85|559.65|565.85|560.65|566.55|561.35|564.61|559.41|353
1668268500000|2022-11-12 15:55:00|565.82|560.62|564.66|559.46|565.82|560.62|564.16|558.96|324
1668268800000|2022-11-12 16:00:00|564.6|559.4|560.85|555.65|564.66|559.46|559.89|554.69|439
1668269100000|2022-11-12 16:05:00|560.8|555.6|562.6|557.4|563.97|558.77|560.69|555.49|411
1668269400000|2022-11-12 16:10:00|562.61|557.41|564.5|559.3|564.54|559.34|562.32|557.12|377
1668269700000|2022-11-12 16:15:00|564.53|559.33|562.56|557.36|565.73|560.53|562.32|557.12|449
1668270000000|2022-11-12 16:20:00|562.55|557.35|559.83|554.63|562.67|557.47|559.77|554.57|426
1668270300000|2022-11-12 16:25:00|559.77|554.57|559.3|554.1|560.33|555.13|558.57|553.37|348
1668270600000|2022-11-12 16:30:00|559.24|554.04|558.57|553.37|561.01|555.81|558.44|553.24|428
1668270900000|2022-11-12 16:35:00|558.55|553.35|559.64|554.44|560.33|555.13|558.53|553.33|345
1668271200000|2022-11-12 16:40:00|559.63|554.43|561.53|556.33|561.53|556.33|558.71|553.51|315
1668271500000|2022-11-12 16:45:00|561.54|556.34|559.64|554.44|563.71|558.51|559.59|554.39|453
1668271800000|2022-11-12 16:50:00|559.66|554.46|557.43|552.23|559.71|554.51|557.03|551.83|389
1668272100000|2022-11-12 16:55:00|557.41|552.21|558.29|553.09|558.77|553.57|557.33|552.13|255
1668272400000|2022-11-12 17:00:00|558.27|553.07|557.25|552.05|559.83|554.63|557.24|552.04|329
1668272700000|2022-11-12 17:05:00|557.24|552.04|557.32|552.12|558.44|553.24|556.98|551.78|245
1668273000000|2022-11-12 17:10:00|557.34|552.14|557.06|551.86|560.16|554.96|556.73|551.53|368
1668273300000|2022-11-12 17:15:00|557.09|551.89|557.22|552.02|557.74|552.54|557.05|551.85|228
1668273600000|2022-11-12 17:20:00|557.14|551.94|558.37|553.17|558.94|553.74|556.82|551.62|239
1668273900000|2022-11-12 17:25:00|558.38|553.18|558.33|553.13|559.36|554.16|558.19|552.99|308
1668274200000|2022-11-12 17:30:00|558.41|553.21|558.81|553.61|558.93|553.73|557.58|552.38|347
1668274500000|2022-11-12 17:35:00|558.77|553.57|558.2|553|558.93|553.73|557.72|552.52|330
1668274800000|2022-11-12 17:40:00|558.24|553.04|558.96|553.76|559.03|553.83|558.13|552.93|186
1668275100000|2022-11-12 17:45:00|558.95|553.75|560.58|555.38|560.83|555.63|558.95|553.75|246
1668275400000|2022-11-12 17:50:00|560.64|555.44|560.54|555.34|560.88|555.68|559.75|554.55|219
1668275700000|2022-11-12 17:55:00|560.62|555.42|560.9|555.7|561.02|555.82|560.16|554.96|236
1668276000000|2022-11-12 18:00:00|560.94|555.74|560.9|555.7|560.97|555.77|560.21|555.01|290
1668276300000|2022-11-12 18:05:00|560.89|555.69|559.42|554.22|560.92|555.72|558.88|553.68|295
1668276600000|2022-11-12 18:10:00|559.45|554.25|558.5|553.3|559.57|554.37|557.4|552.2|409
1668276900000|2022-11-12 18:15:00|558.37|553.17|559.31|554.11|559.92|554.72|558.13|552.93|356
1668277200000|2022-11-12 18:20:00|559.29|554.09|558.95|553.75|559.34|554.14|558.63|553.43|256
1668277500000|2022-11-12 18:25:00|558.97|553.77|559.63|554.43|559.72|554.52|558.92|553.72|238
1668277800000|2022-11-12 18:30:00|559.64|554.44|558.85|553.65|559.75|554.55|558.82|553.62|222
1668278100000|2022-11-12 18:35:00|558.84|553.64|559.86|554.66|559.94|554.74|558.52|553.32|247
1668278400000|2022-11-12 18:40:00|559.85|554.65|560.25|555.05|560.35|555.15|559.03|553.83|213
1668278700000|2022-11-12 18:45:00|560.26|555.06|562.97|557.77|563.76|558.56|560.05|554.85|279
1668279000000|2022-11-12 18:50:00|562.96|557.76|562.01|556.81|563.05|557.85|561.74|556.54|248
1668279300000|2022-11-12 18:55:00|561.98|556.78|562.73|557.53|563.1|557.9|561.79|556.59|277
1668279600000|2022-11-12 19:00:00|562.7|557.5|562.65|557.45|562.89|557.69|561.74|556.54|224
1668279900000|2022-11-12 19:05:00|562.64|557.44|562.82|557.62|563.54|558.34|562.53|557.33|230
1668280200000|2022-11-12 19:10:00|562.83|557.63|561.71|556.51|563.28|558.08|561.53|556.33|257
1668280500000|2022-11-12 19:15:00|561.69|556.49|561.39|556.19|561.96|556.76|561.31|556.11|187
1668280800000|2022-11-12 19:20:00|561.41|556.21|561.9|556.7|561.96|556.76|561.18|555.98|206
1668281100000|2022-11-12 19:25:00|561.93|556.73|561.27|556.07|562.98|557.78|561.27|556.07|263
1668281400000|2022-11-12 19:30:00|561.36|556.16|561.61|556.41|561.98|556.78|561.36|556.16|177
1668281700000|2022-11-12 19:35:00|561.6|556.4|558.77|553.57|561.69|556.49|558.69|553.49|253
1668282000000|2022-11-12 19:40:00|558.78|553.58|559.22|554.02|561.06|555.86|558.73|553.53|253
1668282300000|2022-11-12 19:45:00|559.25|554.05|558.44|553.24|559.9|554.7|558.21|553.01|288
1668282600000|2022-11-12 19:50:00|558.41|553.21|559.44|554.24|559.44|554.24|558.35|553.15|172
1668282900000|2022-11-12 19:55:00|559.47|554.27|559.75|554.55|560.06|554.86|559.43|554.23|141
1668283200000|2022-11-12 20:00:00|559.65|554.45|559.22|554.02|560.02|554.82|558.99|553.79|160
1668283500000|2022-11-12 20:05:00|559.26|554.06|559.66|554.46|559.66|554.46|558.47|553.27|182
1668283800000|2022-11-12 20:10:00|559.68|554.48|558.81|553.61|559.79|554.59|557.96|552.76|283
1668284100000|2022-11-12 20:15:00|558.83|553.63|558.36|553.16|558.85|553.65|557.33|552.13|326
1668284400000|2022-11-12 20:20:00|558.39|553.19|558.36|553.16|558.92|553.72|558.21|553.01|229
1668284700000|2022-11-12 20:25:00|558.35|553.15|558.03|552.83|558.39|553.19|557.69|552.49|134
1668285000000|2022-11-12 20:30:00|558|552.8|556.44|551.24|558|552.8|555.72|550.52|327
1668285300000|2022-11-12 20:35:00|556.45|551.25|557.28|552.08|557.4|552.2|556.37|551.17|204
1668285600000|2022-11-12 20:40:00|557.26|552.06|556.93|551.73|557.61|552.41|556.93|551.73|177
1668285900000|2022-11-12 20:45:00|556.89|551.69|554.99|549.79|556.9|551.7|554.68|549.48|268
1668286200000|2022-11-12 20:50:00|554.96|549.76|556.94|551.74|556.98|551.78|554.95|549.75|174
1668286500000|2022-11-12 20:55:00|556.93|551.73|556.71|551.51|556.97|551.77|556.12|550.92|193
1668286800000|2022-11-12 21:00:00|556.75|551.55|557.82|552.62|557.96|552.76|556.31|551.11|237
1668287100000|2022-11-12 21:05:00|557.96|552.76|557.72|552.52|557.97|552.77|557.34|552.14|232
1668287400000|2022-11-12 21:10:00|557.73|552.53|556.74|551.54|557.89|552.69|556.24|551.04|229
1668287700000|2022-11-12 21:15:00|556.73|551.53|556.73|551.53|556.96|551.76|556.06|550.86|211
1668288000000|2022-11-12 21:20:00|556.71|551.51|554.26|549.06|557.01|551.81|553.38|548.18|257
1668288300000|2022-11-12 21:25:00|554.22|549.02|555.32|550.12|555.81|550.61|554.21|549.01|332
1668288600000|2022-11-12 21:30:00|555.3|550.1|556.09|550.89|556.92|551.72|555.02|549.82|391
1668288900000|2022-11-12 21:35:00|556.08|550.88|556.87|551.67|556.87|551.67|555.97|550.77|292
1668289200000|2022-11-12 21:40:00|556.85|551.65|556.07|550.87|556.89|551.69|556.02|550.82|251
1668289500000|2022-11-12 21:45:00|556.05|550.85|556.48|551.28|556.64|551.44|556.05|550.85|143
1668289800000|2022-11-12 21:50:00|556.49|551.29|556.75|551.55|556.96|551.76|556.28|551.08|176
1668290100000|2022-11-12 21:55:00|556.76|551.56|556.2|551|556.88|551.68|556.08|550.88|199
1668290400000|2022-11-12 22:00:00|556.12|550.92|556.11|550.91|556.31|551.11|555.54|550.34|210
1668290700000|2022-11-12 22:05:00|556.17|550.97|556.48|551.28|557.01|551.81|555.93|550.73|188
1668291000000|2022-11-12 22:10:00|556.49|551.29|556.49|551.29|556.54|551.34|555.64|550.44|180
1668291300000|2022-11-12 22:15:00|556.52|551.32|557.53|552.33|557.68|552.48|556.1|550.9|173
1668291600000|2022-11-12 22:20:00|557.47|552.27|558.08|552.88|558.81|553.61|557.21|552.01|186
1668291900000|2022-11-12 22:25:00|558.07|552.87|558.53|553.33|558.92|553.72|557.96|552.76|112
1668292200000|2022-11-12 22:30:00|558.52|553.32|558.76|553.56|559.06|553.86|557.94|552.74|117
1668292500000|2022-11-12 22:35:00|558.78|553.58|558.64|553.44|558.83|553.63|558.12|552.92|121
1668292800000|2022-11-12 22:40:00|558.62|553.42|559.06|553.86|559.6|554.4|558.62|553.42|138
1668293100000|2022-11-12 22:45:00|559.09|553.89|559.71|554.51|559.77|554.57|558.82|553.62|152
1668293400000|2022-11-12 22:50:00|559.69|554.49|558.98|553.78|559.91|554.71|558.91|553.71|127
1668293700000|2022-11-12 22:55:00|558.96|553.76|559.34|554.14|559.57|554.37|558.51|553.31|199
1668294000000|2022-11-12 23:00:00|559.4|554.2|559.96|554.76|560.08|554.88|559.33|554.13|186
1668294300000|2022-11-12 23:05:00|559.98|554.78|559.04|553.84|559.98|554.78|558.95|553.75|220
1668294600000|2022-11-12 23:10:00|559.06|553.86|558.78|553.58|559.57|554.37|558.37|553.17|257
1668294900000|2022-11-12 23:15:00|558.76|553.56|558.62|553.42|559|553.8|558.51|553.31|187
1668295200000|2022-11-12 23:20:00|558.63|553.43|559.4|554.2|559.41|554.21|558.63|553.43|152
1668295500000|2022-11-12 23:25:00|559.38|554.18|556.26|551.06|559.6|554.4|554.91|549.71|399
1668295800000|2022-11-12 23:30:00|556.33|551.13|554.71|549.51|557.34|552.14|554.54|549.34|538
1668296100000|2022-11-12 23:35:00|554.69|549.49|556.29|551.09|556.73|551.53|554.47|549.27|396
1668296400000|2022-11-12 23:40:00|556.27|551.07|556.58|551.38|556.79|551.59|555.13|549.93|336
1668296700000|2022-11-12 23:45:00|556.67|551.47|555.75|550.55|556.77|551.57|554.1|548.9|491
1668297000000|2022-11-12 23:50:00|555.77|550.57|557.32|552.12|557.75|552.55|555.51|550.31|320
1668297300000|2022-11-12 23:55:00|557.31|552.11|557.65|552.45|558.01|552.81|557.15|551.95|318
1668297600000|2022-11-13 00:00:00|558|552.8|557.37|552.17|558.7|553.5|556.17|550.97|421
1668297900000|2022-11-13 00:05:00|557.36|552.16|556.77|551.57|557.36|552.16|554.52|549.32|559
1668298200000|2022-11-13 00:10:00|556.78|551.58|557.45|552.25|557.46|552.26|555.93|550.73|458
1668298500000|2022-11-13 00:15:00|557.31|552.11|559.24|554.04|559.94|554.74|557.22|552.02|479
1668298800000|2022-11-13 00:20:00|559.23|554.03|560.7|555.5|560.91|555.71|559.21|554.01|434
1668299100000|2022-11-13 00:25:00|560.76|555.56|560.5|555.3|560.96|555.76|559.21|554.01|397
1668299400000|2022-11-13 00:30:00|560.49|555.29|560.32|555.12|562.41|557.21|559.32|554.12|508
1668299700000|2022-11-13 00:35:00|560.41|555.21|558.64|553.44|560.41|555.21|558.44|553.24|358
1668300000000|2022-11-13 00:40:00|558.62|553.42|560.11|554.91|560.11|554.91|557.84|552.64|386
1668300300000|2022-11-13 00:45:00|560.09|554.89|558.95|553.75|560.76|555.56|558.4|553.2|431
1668300600000|2022-11-13 00:50:00|558.97|553.77|556.34|551.14|559.03|553.83|556.14|550.94|352
1668300900000|2022-11-13 00:55:00|556.35|551.15|556.12|550.92|557.21|552.01|555.99|550.79|378
1668301200000|2022-11-13 01:00:00|556.13|550.93|557.25|552.05|557.29|552.09|556.12|550.92|343
1668301500000|2022-11-13 01:05:00|557.23|552.03|557.35|552.15|557.54|552.34|557.11|551.91|261
1668301800000|2022-11-13 01:10:00|557.4|552.2|554.49|549.29|557.4|552.2|554.32|549.12|303
1668302100000|2022-11-13 01:15:00|554.47|549.27|555.3|550.1|555.61|550.41|554.1|548.9|288
1668302400000|2022-11-13 01:20:00|555.29|550.09|556.06|550.86|556.17|550.97|555.08|549.88|313
1668302700000|2022-11-13 01:25:00|556.03|550.83|555.16|549.96|556.36|551.16|555.15|549.95|334
1668303000000|2022-11-13 01:30:00|555.14|549.94|556.4|551.2|556.46|551.26|555.12|549.92|252
1668303300000|2022-11-13 01:35:00|556.42|551.22|556.75|551.55|556.9|551.7|556.03|550.83|317
1668303600000|2022-11-13 01:40:00|556.76|551.56|556.65|551.45|556.89|551.69|556.26|551.06|253
1668303900000|2022-11-13 01:45:00|556.66|551.46|554.17|548.97|556.95|551.75|554.1|548.9|300
1668304200000|2022-11-13 01:50:00|554.18|548.98|554.37|549.17|554.79|549.59|554.01|548.81|279
1668304500000|2022-11-13 01:55:00|554.38|549.18|554.7|549.5|555.29|550.09|554.19|548.99|224
1668304800000|2022-11-13 02:00:00|554.74|549.54|556.89|551.69|556.94|551.74|554.68|549.48|285
1668305100000|2022-11-13 02:05:00|556.91|551.71|556.93|551.73|557.04|551.84|556.74|551.54|193
1668305400000|2022-11-13 02:10:00|556.98|551.78|557.36|552.16|558.63|553.43|556.24|551.04|271
1668305700000|2022-11-13 02:15:00|557.35|552.15|557.21|552.01|559.47|554.27|556.88|551.68|280
1668306000000|2022-11-13 02:20:00|557.23|552.03|558.7|553.5|558.8|553.6|557.23|552.03|222
1668306300000|2022-11-13 02:25:00|558.71|553.51|559.83|554.63|559.89|554.69|558.45|553.25|278
1668306600000|2022-11-13 02:30:00|559.84|554.64|561.7|556.5|561.74|556.54|559.54|554.34|348
1668306900000|2022-11-13 02:35:00|561.72|556.52|566.39|561.19|566.5|561.3|561.53|556.33|366
1668307200000|2022-11-13 02:40:00|566.38|561.18|571.57|566.37|574.46|569.26|565.62|560.42|522
1668307500000|2022-11-13 02:45:00|571.6|566.4|571.28|566.08|572.73|567.53|569.07|563.87|504
1668307800000|2022-11-13 02:50:00|571.24|566.04|572.12|566.92|573.88|568.68|570.91|565.71|483
1668308100000|2022-11-13 02:55:00|572.13|566.93|579.75|574.55|580.09|574.89|571.82|566.62|521
1668308400000|2022-11-13 03:00:00|579.81|574.61|578.41|573.21|583.52|578.32|578.3|573.1|652
1668308700000|2022-11-13 03:05:00|578.31|573.11|575.68|570.48|578.31|573.11|574.63|569.43|547
1668309000000|2022-11-13 03:10:00|575.71|570.51|573.69|568.49|576.02|570.82|571.06|565.86|538
1668309300000|2022-11-13 03:15:00|573.67|568.47|569.76|564.56|573.73|568.53|569.6|564.4|560
1668309600000|2022-11-13 03:20:00|569.81|564.61|570.83|565.63|570.92|565.72|568.47|563.27|486
1668309900000|2022-11-13 03:25:00|570.81|565.61|575.41|570.21|575.41|570.21|570.29|565.09|423
1668310200000|2022-11-13 03:30:00|575.45|570.25|579.22|574.02|579.67|574.47|575.45|570.25|445
1668310500000|2022-11-13 03:35:00|579.19|573.99|579.44|574.24|582.71|577.51|577.93|572.73|546
1668310800000|2022-11-13 03:40:00|579.45|574.25|583.52|578.32|583.53|578.33|579.4|574.2|478
1668311100000|2022-11-13 03:45:00|583.47|578.27|584.64|579.44|586.81|581.61|581.79|576.59|566
1668311400000|2022-11-13 03:50:00|584.65|579.45|583.6|578.4|584.67|579.47|582.34|577.14|423
1668311700000|2022-11-13 03:55:00|583.61|578.41|590.43|585.23|592.4|587.2|583.56|578.36|600
1668312000000|2022-11-13 04:00:00|590.45|585.25|594.43|589.23|595.86|590.66|589.95|584.75|599
1668312300000|2022-11-13 04:05:00|594.48|589.28|599.34|594.14|600.58|595.38|594.4|589.2|619
1668312600000|2022-11-13 04:10:00|599.46|594.26|602.84|597.64|611.96|606.76|599.46|594.26|715
1668312900000|2022-11-13 04:15:00|602.97|597.77|597.07|591.87|602.97|597.77|596.61|591.41|646
1668313200000|2022-11-13 04:20:00|597.1|591.9|594.96|589.76|601.08|595.88|591.92|586.72|601
1668313500000|2022-11-13 04:25:00|594.91|589.71|597.47|592.27|598.99|593.79|594.91|589.71|465
1668313800000|2022-11-13 04:30:00|597.55|592.35|593.82|588.62|600.48|595.28|593.7|588.5|589
1668314100000|2022-11-13 04:35:00|593.81|588.61|591.85|586.65|594.97|589.77|589.53|584.33|557
1668314400000|2022-11-13 04:40:00|591.94|586.74|593.58|588.38|594.03|588.83|590.82|585.62|557
1668314700000|2022-11-13 04:45:00|593.59|588.39|594.54|589.34|594.9|589.7|593.3|588.1|456
1668315000000|2022-11-13 04:50:00|594.53|589.33|591.55|586.35|594.81|589.61|590.95|585.75|553
1668315300000|2022-11-13 04:55:00|591.6|586.4|589.68|584.48|591.91|586.71|589.21|584.01|487
1668315600000|2022-11-13 05:00:00|589.63|584.43|592.51|587.31|593.9|588.7|589|583.8|502
1668315900000|2022-11-13 05:05:00|592.5|587.3|593.7|588.5|593.98|588.78|592.18|586.98|355
1668316200000|2022-11-13 05:10:00|593.78|588.58|595.62|590.42|595.63|590.43|592.27|587.07|423
1668316500000|2022-11-13 05:15:00|595.63|590.43|598.44|593.24|598.88|593.68|595.55|590.35|461
1668316800000|2022-11-13 05:20:00|598.58|593.38|594.89|589.69|598.71|593.51|593.13|587.93|473
1668317100000|2022-11-13 05:25:00|594.88|589.68|593.55|588.35|595.06|589.86|593.19|587.99|350
1668317400000|2022-11-13 05:30:00|593.54|588.34|597.01|591.81|597.13|591.93|593.39|588.19|339
1668317700000|2022-11-13 05:35:00|597|591.8|597.76|592.56|598.87|593.67|597|591.8|299
1668318000000|2022-11-13 05:40:00|597.77|592.57|599.28|594.08|599.63|594.43|597.53|592.33|386
1668318300000|2022-11-13 05:45:00|599.38|594.18|610.02|604.82|610.65|605.45|599.32|594.12|564
1668318600000|2022-11-13 05:50:00|610|604.8|606.71|601.51|610.15|604.95|604.26|599.06|645
1668318900000|2022-11-13 05:55:00|606.73|601.53|609.5|604.3|610.06|604.86|605.29|600.09|509
1668319200000|2022-11-13 06:00:00|609.49|604.29|606.13|600.93|609.59|604.39|605.37|600.17|479
1668319500000|2022-11-13 06:05:00|606.15|600.95|615.19|609.99|615.57|610.37|606.08|600.88|639
1668319800000|2022-11-13 06:10:00|615.18|609.98|617.33|612.13|617.87|612.67|614.32|609.12|595
1668320100000|2022-11-13 06:15:00|617.27|612.07|610.7|605.5|617.27|612.07|609.46|604.26|709
1668320400000|2022-11-13 06:20:00|610.69|605.49|608.42|603.22|614.2|609|608.37|603.17|605
1668320700000|2022-11-13 06:25:00|608.4|603.2|604.42|599.22|609.2|604|604.34|599.14|639
1668321000000|2022-11-13 06:30:00|604.57|599.37|598.13|592.93|604.97|599.77|596.46|591.26|711
1668321300000|2022-11-13 06:35:00|598.11|592.91|600.54|595.34|603.08|597.88|598.11|592.91|605
1668321600000|2022-11-13 06:40:00|600.62|595.42|601.05|595.85|602.85|597.65|598.8|593.6|498
1668321900000|2022-11-13 06:45:00|601.12|595.92|597.44|592.24|603|597.8|596.18|590.98|690
1668322200000|2022-11-13 06:50:00|597.48|592.28|596.94|591.74|600.13|594.93|596|590.8|622
1668322500000|2022-11-13 06:55:00|596.93|591.73|594.88|589.68|597.08|591.88|594.18|588.98|618
1668322800000|2022-11-13 07:00:00|594.93|589.73|594.79|589.59|594.96|589.76|585.76|580.56|722
1668323100000|2022-11-13 07:05:00|594.78|589.58|597.98|592.78|600.57|595.37|594.72|589.52|720
1668323400000|2022-11-13 07:10:00|597.96|592.76|598|592.8|599.03|593.83|596.75|591.55|590
1668323700000|2022-11-13 07:15:00|598.02|592.82|594.57|589.37|598.85|593.65|594.41|589.21|569
1668324000000|2022-11-13 07:20:00|594.58|589.38|590.95|585.75|594.65|589.45|589.94|584.74|614
1668324300000|2022-11-13 07:25:00|590.97|585.77|591.7|586.5|593.75|588.55|588.94|583.74|585
1668324600000|2022-11-13 07:30:00|591.72|586.52|594.71|589.51|595.95|590.75|591.72|586.52|504
1668324900000|2022-11-13 07:35:00|594.68|589.48|592.73|587.53|594.88|589.68|589.99|584.79|558
1668325200000|2022-11-13 07:40:00|592.71|587.51|594.64|589.44|594.68|589.48|591.91|586.71|497
1668325500000|2022-11-13 07:45:00|594.66|589.46|596.49|591.29|596.68|591.48|593.23|588.03|503
1668325800000|2022-11-13 07:50:00|596.5|591.3|598.36|593.16|598.47|593.27|595.12|589.92|482
1668326100000|2022-11-13 07:55:00|598.37|593.17|598.44|593.24|598.75|593.55|597.39|592.19|482
1668326400000|2022-11-13 08:00:00|598.43|593.23|600.26|595.06|600.35|595.15|594.83|589.63|472
1668326700000|2022-11-13 08:05:00|600.34|595.14|596.31|591.11|600.89|595.69|595.87|590.67|578
1668327000000|2022-11-13 08:10:00|596.32|591.12|599.38|594.18|599.64|594.44|594.61|589.41|499
1668327300000|2022-11-13 08:15:00|599.4|594.2|598.2|593|599.4|594.2|596.92|591.72|454
1668327600000|2022-11-13 08:20:00|598.21|593.01|594.3|589.1|598.3|593.1|594.26|589.06|421
1668327900000|2022-11-13 08:25:00|594.23|589.03|593.84|588.64|594.9|589.7|593.79|588.59|411
1668328200000|2022-11-13 08:30:00|593.89|588.69|596.9|591.7|597|591.8|593.85|588.65|422
1668328500000|2022-11-13 08:35:00|596.98|591.78|597.94|592.74|598.11|592.91|596.66|591.46|402
1668328800000|2022-11-13 08:40:00|597.95|592.75|592.74|587.54|598.71|593.51|592.4|587.2|410
1668329100000|2022-11-13 08:45:00|592.72|587.52|589.79|584.59|594.71|589.51|589.57|584.37|499
1668329400000|2022-11-13 08:50:00|589.78|584.58|586.59|581.39|592.01|586.81|585.81|580.61|640
1668329700000|2022-11-13 08:55:00|586.66|581.46|587.02|581.82|587.85|582.65|583.68|578.48|662
1668330000000|2022-11-13 09:00:00|587.06|581.86|584.55|579.35|589.45|584.25|584.36|579.16|616
1668330300000|2022-11-13 09:05:00|584.54|579.34|580.84|575.64|585.65|580.45|578.85|573.65|721
1668330600000|2022-11-13 09:10:00|580.81|575.61|584.39|579.19|585.3|580.1|579.67|574.47|674
1668330900000|2022-11-13 09:15:00|584.43|579.23|582.71|577.51|589.17|583.97|582.71|577.51|596
1668331200000|2022-11-13 09:20:00|582.7|577.5|584.49|579.29|586.31|581.11|582.38|577.18|559
1668331500000|2022-11-13 09:25:00|584.47|579.27|581.82|576.62|584.64|579.44|580.86|575.66|573
1668331800000|2022-11-13 09:30:00|581.81|576.61|588.04|582.84|588.57|583.37|581.6|576.4|631
1668332100000|2022-11-13 09:35:00|588.12|582.92|586.43|581.23|588.27|583.07|586.2|581|492
1668332400000|2022-11-13 09:40:00|586.46|581.26|589.27|584.07|591.45|586.25|585.73|580.53|534
1668332700000|2022-11-13 09:45:00|589.34|584.14|585.78|580.58|591.59|586.39|585.69|580.49|632
1668333000000|2022-11-13 09:50:00|585.74|580.54|583.66|578.46|586.21|581.01|583.66|578.46|436
1668333300000|2022-11-13 09:55:00|583.81|578.61|583.45|578.25|585.6|580.4|582.3|577.1|535
1668333600000|2022-11-13 10:00:00|583.49|578.29|585.67|580.47|587.9|582.7|583.41|578.21|541
1668333900000|2022-11-13 10:05:00|585.68|580.48|584.98|579.78|586.7|581.5|584.69|579.49|419
1668334200000|2022-11-13 10:10:00|585.31|580.11|581.45|576.25|585.31|580.11|581.07|575.87|514
1668334500000|2022-11-13 10:15:00|581.47|576.27|584.78|579.58|585.29|580.09|581.08|575.88|550
1668334800000|2022-11-13 10:20:00|584.76|579.56|587.44|582.24|588.44|583.24|584.73|579.53|448
1668335100000|2022-11-13 10:25:00|587.51|582.31|592.38|587.18|593.61|588.41|587.51|582.31|620
1668335400000|2022-11-13 10:30:00|592.4|587.2|593.29|588.09|595.25|590.05|591.74|586.54|608
1668335700000|2022-11-13 10:35:00|593.4|588.2|590.79|585.59|594.43|589.23|590.32|585.12|482
1668336000000|2022-11-13 10:40:00|590.8|585.6|592.1|586.9|593.41|588.21|590.78|585.58|391
1668336300000|2022-11-13 10:45:00|592.08|586.88|594.94|589.74|595.44|590.24|591.41|586.21|542
1668336600000|2022-11-13 10:50:00|594.93|589.73|592.73|587.53|594.99|589.79|590.55|585.35|543
1668336900000|2022-11-13 10:55:00|592.74|587.54|592.47|587.27|594.55|589.35|591.76|586.56|432
1668337200000|2022-11-13 11:00:00|592.5|587.3|592.32|587.12|593.7|588.5|591.02|585.82|566
1668337500000|2022-11-13 11:05:00|592.16|586.96|591.19|585.99|592.47|587.27|590.24|585.04|408
1668337800000|2022-11-13 11:10:00|591.2|586|591.28|586.08|592.41|587.21|589.31|584.11|396
1668338100000|2022-11-13 11:15:00|591.38|586.18|592.76|587.56|593.53|588.33|591.07|585.87|398
1668338400000|2022-11-13 11:20:00|592.75|587.55|596.4|591.2|597.15|591.95|591.67|586.47|515
1668338700000|2022-11-13 11:25:00|596.44|591.24|599.16|593.96|599.38|594.18|596.13|590.93|660
1668339000000|2022-11-13 11:30:00|599.14|593.94|602.09|596.89|602.25|597.05|596.34|591.14|644
1668339300000|2022-11-13 11:35:00|601.98|596.78|595.98|590.78|601.98|596.78|595.04|589.84|610
1668339600000|2022-11-13 11:40:00|596|590.8|598.88|593.68|599.5|594.3|595.48|590.28|527
1668339900000|2022-11-13 11:45:00|598.87|593.67|603.59|598.39|604.5|599.3|598.21|593.01|649
1668340200000|2022-11-13 11:50:00|603.63|598.43|601.89|596.69|603.63|598.43|601.34|596.14|630
1668340500000|2022-11-13 11:55:00|601.87|596.67|599.88|594.68|602.04|596.84|599.75|594.55|462
1668340800000|2022-11-13 12:00:00|599.89|594.69|602.16|596.96|602.76|597.56|599.63|594.43|485
1668341100000|2022-11-13 12:05:00|602.17|596.97|603.22|598.02|603.5|598.3|601.79|596.59|501
1668341400000|2022-11-13 12:10:00|603.2|598|603.13|597.93|604.34|599.14|602.76|597.56|506
1668341700000|2022-11-13 12:15:00|603.16|597.96|601.64|596.44|603.27|598.07|601.54|596.34|580
1668342000000|2022-11-13 12:20:00|601.58|596.38|601.35|596.15|602.5|597.3|601.21|596.01|410
1668342300000|2022-11-13 12:25:00|601.34|596.14|597.24|592.04|601.8|596.6|596.19|590.99|575
1668342600000|2022-11-13 12:30:00|597.26|592.06|596.24|591.04|598.54|593.34|595.97|590.77|505
1668342900000|2022-11-13 12:35:00|596.3|591.1|597.5|592.3|598.35|593.15|596.13|590.93|491
1668343200000|2022-11-13 12:40:00|597.39|592.19|597.17|591.97|597.62|592.42|595.82|590.62|443
1668343500000|2022-11-13 12:45:00|597.19|591.99|595.68|590.48|597.19|591.99|595.12|589.92|535
1668343800000|2022-11-13 12:50:00|595.69|590.49|598.72|593.52|599.48|594.28|595.69|590.49|528
1668344100000|2022-11-13 12:55:00|598.67|593.47|596.39|591.19|599.74|594.54|596.24|591.04|623
1668344400000|2022-11-13 13:00:00|596.24|591.04|592.81|587.61|597.07|591.87|592.05|586.85|618
1668344700000|2022-11-13 13:05:00|593.03|587.83|592.01|586.81|594.8|589.6|590.8|585.6|560
1668345000000|2022-11-13 13:10:00|591.97|586.77|594.8|589.6|595.48|590.28|591.74|586.54|504
1668345300000|2022-11-13 13:15:00|594.95|589.75|594.58|589.38|594.97|589.77|593.81|588.61|427
1668345600000|2022-11-13 13:20:00|594.56|589.36|595.85|590.65|596.56|591.36|594.4|589.2|480
1668345900000|2022-11-13 13:25:00|595.86|590.66|591.87|586.67|596.11|590.91|591|585.8|530
1668346200000|2022-11-13 13:30:00|591.83|586.63|589.5|584.3|592.72|587.52|589.31|584.11|517
1668346500000|2022-11-13 13:35:00|589.51|584.31|597.75|592.55|598.39|593.19|589.51|584.31|638
1668346800000|2022-11-13 13:40:00|598.04|592.84|597.24|592.04|601.71|596.51|594.55|589.35|771
1668347100000|2022-11-13 13:45:00|597.19|591.99|593.95|588.75|598.16|592.96|593.39|588.19|707
1668347400000|2022-11-13 13:50:00|593.96|588.76|592.12|586.92|594.25|589.05|591.77|586.57|598
1668347700000|2022-11-13 13:55:00|592.13|586.93|592.87|587.67|592.89|587.69|591.26|586.06|588
1668348000000|2022-11-13 14:00:00|592.85|587.65|594.5|589.3|595.28|590.08|592.41|587.21|522
1668348300000|2022-11-13 14:05:00|594.48|589.28|595.16|589.96|596.71|591.51|593.25|588.05|545
1668348600000|2022-11-13 14:10:00|595.18|589.98|590.95|585.75|595.93|590.73|590.66|585.46|611
1668348900000|2022-11-13 14:15:00|590.93|585.73|589.19|583.99|592.28|587.08|589.06|583.86|612
1668349200000|2022-11-13 14:20:00|589.22|584.02|590.52|585.32|590.73|585.53|587.73|582.53|539
1668349500000|2022-11-13 14:25:00|590.53|585.33|588.33|583.13|590.84|585.64|587.94|582.74|481
1668349800000|2022-11-13 14:30:00|588.36|583.16|588.85|583.65|589.59|584.39|587.23|582.03|520
1668350100000|2022-11-13 14:35:00|588.87|583.67|588.01|582.81|589.81|584.61|587.95|582.75|500
1668350400000|2022-11-13 14:40:00|588|582.8|585.88|580.68|588.18|582.98|585.7|580.5|420
1668350700000|2022-11-13 14:45:00|585.87|580.67|589.28|584.08|591.43|586.23|585.78|580.58|470
1668351000000|2022-11-13 14:50:00|589.41|584.21|590.49|585.29|590.94|585.74|589.25|584.05|518
1668351300000|2022-11-13 14:55:00|590.47|585.27|591.87|586.67|592.53|587.33|590.38|585.18|468
1668351600000|2022-11-13 15:00:00|591.88|586.68|592.73|587.53|592.93|587.73|591.68|586.48|437
1668351900000|2022-11-13 15:05:00|592.72|587.52|594.57|589.37|595.83|590.63|592.65|587.45|565
1668352200000|2022-11-13 15:10:00|594.56|589.36|596.95|591.75|597.65|592.45|592.32|587.12|620
1668352500000|2022-11-13 15:15:00|596.93|591.73|598.44|593.24|601.18|595.98|596.91|591.71|623
1668352800000|2022-11-13 15:20:00|598.42|593.22|590.24|585.04|598.8|593.6|588.51|583.31|739
1668353100000|2022-11-13 15:25:00|590.15|584.95|592.55|587.35|592.62|587.42|586.6|581.4|657
1668353400000|2022-11-13 15:30:00|592.69|587.49|594.52|589.32|595.08|589.88|591.67|586.47|566
1668353700000|2022-11-13 15:35:00|594.53|589.33|598|592.8|598.47|593.27|591.87|586.67|578
1668354000000|2022-11-13 15:40:00|598.02|592.82|597.57|592.37|599.77|594.57|595.93|590.73|588
1668354300000|2022-11-13 15:45:00|597.4|592.2|597.1|591.9|600.01|594.81|595.85|590.65|603
1668354600000|2022-11-13 15:50:00|597.11|591.91|594.02|588.82|597.61|592.41|593.92|588.72|526
1668354900000|2022-11-13 15:55:00|594.11|588.91|594.98|589.78|596.19|590.99|593.65|588.45|536
1668355200000|2022-11-13 16:00:00|594.99|589.79|590.46|585.26|595.72|590.52|589.79|584.59|552
1668355500000|2022-11-13 16:05:00|590.4|585.2|592.17|586.97|592.9|587.7|589.95|584.75|551
1668355800000|2022-11-13 16:10:00|592.16|586.96|588.59|583.39|592.62|587.42|588.09|582.89|528
1668356100000|2022-11-13 16:15:00|588.58|583.38|590.01|584.81|591.18|585.98|587.85|582.65|483
1668356400000|2022-11-13 16:20:00|590|584.8|586.75|581.55|590.02|584.82|586.69|581.49|481
1668356700000|2022-11-13 16:25:00|586.74|581.54|589.99|584.79|590.1|584.9|585.17|579.97|501
1668357000000|2022-11-13 16:30:00|590.01|584.81|584.83|579.63|590.48|585.28|584.05|578.85|589
1668357300000|2022-11-13 16:35:00|584.85|579.65|583.4|578.2|585.84|580.64|583.24|578.04|558
1668357600000|2022-11-13 16:40:00|583.45|578.25|586.35|581.15|586.74|581.54|582.69|577.49|466
1668357900000|2022-11-13 16:45:00|586.4|581.2|588.44|583.24|589.71|584.51|585.24|580.04|546
1668358200000|2022-11-13 16:50:00|588.61|583.41|588.1|582.9|590.84|585.64|587.67|582.47|570
1668358500000|2022-11-13 16:55:00|588.07|582.87|590.17|584.97|590.39|585.19|587.86|582.66|460
1668358800000|2022-11-13 17:00:00|590.18|584.98|591.64|586.44|591.69|586.49|589.66|584.46|456
1668359100000|2022-11-13 17:05:00|591.63|586.43|589.61|584.41|591.88|586.68|589.02|583.82|452
1668359400000|2022-11-13 17:10:00|589.47|584.27|585.02|579.82|589.63|584.43|585.02|579.82|508
1668359700000|2022-11-13 17:15:00|585.03|579.83|586.78|581.58|586.94|581.74|582.62|577.42|674
1668360000000|2022-11-13 17:20:00|586.77|581.57|585.26|580.06|587.29|582.09|584.58|579.38|545
1668360300000|2022-11-13 17:25:00|585.16|579.96|584.41|579.21|587.35|582.15|584.11|578.91|463
1668360600000|2022-11-13 17:30:00|584.39|579.19|582.49|577.29|584.87|579.67|581.45|576.25|563
1668360900000|2022-11-13 17:35:00|582.48|577.28|586.12|580.92|586.75|581.55|582.43|577.23|577
1668361200000|2022-11-13 17:40:00|586.32|581.12|587.72|582.52|589.34|584.14|585.8|580.6|530
1668361500000|2022-11-13 17:45:00|587.76|582.56|588.88|583.68|590.11|584.91|587.42|582.22|524
1668361800000|2022-11-13 17:50:00|588.9|583.7|589.95|584.75|590.11|584.91|588.18|582.98|510
1668362100000|2022-11-13 17:55:00|589.88|584.68|588.38|583.18|590.24|585.04|588.24|583.04|443
1668362400000|2022-11-13 18:00:00|588.42|583.22|588.5|583.3|589.43|584.23|586.95|581.75|457
1668362700000|2022-11-13 18:05:00|588.54|583.34|589.06|583.86|591.35|586.15|588.54|583.34|473
1668363000000|2022-11-13 18:10:00|589.07|583.87|588.15|582.95|590.47|585.27|588|582.8|352
1668363300000|2022-11-13 18:15:00|588.04|582.84|584.71|579.51|588.15|582.95|584.17|578.97|392
1668363600000|2022-11-13 18:20:00|584.69|579.49|585.25|580.05|585.64|580.44|583.57|578.37|530
1668363900000|2022-11-13 18:25:00|585.24|580.04|582.49|577.29|585.39|580.19|582.21|577.01|492
1668364200000|2022-11-13 18:30:00|582.4|577.2|580.79|575.59|584.48|579.28|580.33|575.13|585
1668364500000|2022-11-13 18:35:00|580.73|575.53|581.86|576.66|583.04|577.84|580.7|575.5|457
1668364800000|2022-11-13 18:40:00|581.85|576.65|581.62|576.42|583.59|578.39|581.25|576.05|428
1668365100000|2022-11-13 18:45:00|581.63|576.43|582.37|577.17|582.59|577.39|580.56|575.36|416
1668365400000|2022-11-13 18:50:00|582.23|577.03|580.15|574.95|582.35|577.15|580.02|574.82|432
1668365700000|2022-11-13 18:55:00|580.18|574.98|584.52|579.32|584.73|579.53|579.55|574.35|479
1668366000000|2022-11-13 19:00:00|584.53|579.33|586.11|580.91|586.81|581.61|584.46|579.26|491
1668366300000|2022-11-13 19:05:00|586.09|580.89|584.21|579.01|586.11|580.91|582.81|577.61|471
1668366600000|2022-11-13 19:10:00|584.22|579.02|584.55|579.35|586.86|581.66|583.59|578.39|438
1668366900000|2022-11-13 19:15:00|584.36|579.16|586.18|580.98|586.65|581.45|583.81|578.61|468
1668367200000|2022-11-13 19:20:00|586.2|581|589.3|584.1|589.63|584.43|586.19|580.99|368
1668367500000|2022-11-13 19:25:00|589.45|584.25|588.42|583.22|589.59|584.39|587.93|582.73|548
1668367800000|2022-11-13 19:30:00|588.43|583.23|591.33|586.13|591.65|586.45|588.21|583.01|560
1668368100000|2022-11-13 19:35:00|591.31|586.11|589.9|584.7|593.02|587.82|589.9|584.7|458
1668368400000|2022-11-13 19:40:00|589.88|584.68|590.48|585.28|590.71|585.51|589.33|584.13|342
1668368700000|2022-11-13 19:45:00|590.45|585.25|589.38|584.18|591.53|586.33|589.29|584.09|401
1668369000000|2022-11-13 19:50:00|589.4|584.2|588.33|583.13|589.54|584.34|588.31|583.11|398
1668369300000|2022-11-13 19:55:00|588.34|583.14|589.99|584.79|590.56|585.36|588.24|583.04|331
1668369600000|2022-11-13 20:00:00|590.06|584.86|588.25|583.05|590.38|585.18|587|581.8|491
1668369900000|2022-11-13 20:05:00|588.47|583.27|592.99|587.79|593.12|587.92|587.28|582.08|536
1668370200000|2022-11-13 20:10:00|592.94|587.74|588.65|583.45|593.03|587.83|588.37|583.17|463
1668370500000|2022-11-13 20:15:00|588.69|583.49|590.45|585.25|590.84|585.64|588.51|583.31|363
1668370800000|2022-11-13 20:20:00|590.47|585.27|588.82|583.62|590.76|585.56|588.67|583.47|389
1668371100000|2022-11-13 20:25:00|588.83|583.63|589.49|584.29|589.73|584.53|587.72|582.52|374
1668371400000|2022-11-13 20:30:00|589.67|584.47|590.31|583.61|593.59|588.39|589.47|583.47|434
1668371700000|2022-11-13 20:35:00|590.27|583.57|590.92|584.22|592.46|585.76|590.23|583.53|465
1668372000000|2022-11-13 20:40:00|590.53|583.83|589.22|582.52|590.61|583.91|588.63|581.93|458
1668372300000|2022-11-13 20:45:00|589.12|582.42|589.38|582.68|590.26|583.56|588.56|581.86|388
1668372600000|2022-11-13 20:50:00|589.37|582.67|586.21|579.51|589.37|582.67|585.52|578.82|594
1668372900000|2022-11-13 20:55:00|586.2|579.5|583.19|576.49|586.23|579.53|582.9|576.2|568
1668373200000|2022-11-13 21:00:00|583.24|576.54|574.99|568.29|585.63|578.93|574.97|568.27|683
1668373500000|2022-11-13 21:05:00|575.02|568.32|579.12|572.42|580.93|574.23|575.02|568.32|712
1668373800000|2022-11-13 21:10:00|579.11|572.41|579.14|572.44|581.27|574.57|579.04|572.34|652
1668374100000|2022-11-13 21:15:00|579.2|572.5|581.48|574.78|581.53|574.83|578.16|571.46|600
1668374400000|2022-11-13 21:20:00|581.37|574.67|585.45|578.75|586.18|579.48|580.96|574.26|562
1668374700000|2022-11-13 21:25:00|585.44|578.74|583.98|577.28|585.93|579.23|582.92|576.22|470
1668375000000|2022-11-13 21:30:00|583.97|577.27|582.66|575.96|585.2|578.5|582.48|575.78|520
1668375300000|2022-11-13 21:35:00|582.69|575.99|591.28|584.58|592.23|585.53|582.03|575.33|634
1668375600000|2022-11-13 21:40:00|591.23|584.53|587.79|581.09|591.34|584.64|586.49|579.79|642
1668375900000|2022-11-13 21:45:00|587.86|581.16|582.46|575.76|588.55|581.85|582.43|575.73|586
1668376200000|2022-11-13 21:50:00|582.44|575.74|579.85|573.15|583.33|576.63|579.77|573.07|530
1668376500000|2022-11-13 21:55:00|579.81|573.11|576.78|570.08|579.89|573.19|576.46|569.76|542
1668376800000|2022-11-13 22:00:00|576.76|570.06|576.95|571.75|579.2|572.5|576.71|570.01|534
1668377100000|2022-11-13 22:05:00|576.92|571.72|580.26|575.06|580.47|575.27|576.48|571.28|493
1668377400000|2022-11-13 22:10:00|580.22|575.02|581.62|576.42|581.93|576.73|580.16|574.96|363
1668377700000|2022-11-13 22:15:00|581.61|576.41|581.05|575.85|583.64|578.44|581.05|575.85|350
1668378000000|2022-11-13 22:20:00|581.11|575.91|580.85|575.65|581.2|576|579.89|574.69|292
1668378300000|2022-11-13 22:25:00|580.75|575.55|582.25|577.05|582.64|577.44|580.69|575.49|327
1668378600000|2022-11-13 22:30:00|582.32|577.12|585.22|580.02|585.32|580.12|582.26|577.06|292
1668378900000|2022-11-13 22:35:00|585.21|580.01|583.95|578.75|585.47|580.27|582.48|577.28|430
1668379200000|2022-11-13 22:40:00|584.11|578.91|584.04|578.84|584.62|579.42|583.85|578.65|360
1668379500000|2022-11-13 22:45:00|584.02|578.82|587.62|582.42|587.69|582.49|583.96|578.76|365
1668379800000|2022-11-13 22:50:00|587.64|582.44|587.03|581.83|587.67|582.47|584.91|579.71|451
1668380100000|2022-11-13 22:55:00|587.05|581.85|584.97|579.77|587.48|582.28|584.58|579.38|413
1668380400000|2022-11-13 23:00:00|584.95|579.75|582.47|577.27|588.26|583.06|580.05|574.85|692
1668380700000|2022-11-13 23:05:00|582.41|577.21|580.25|575.05|582.41|577.21|579.62|574.42|567
1668381000000|2022-11-13 23:10:00|580.24|575.04|576.15|570.95|580.28|575.08|576.13|570.93|537
1668381300000|2022-11-13 23:15:00|576.13|570.93|577.01|571.81|577.01|571.81|574.06|568.86|533
1668381600000|2022-11-13 23:20:00|576.97|571.77|578.86|573.66|580.54|575.34|576.97|571.77|534
1668381900000|2022-11-13 23:25:00|578.87|573.67|578.46|573.26|578.89|573.69|577.76|572.56|382
1668382200000|2022-11-13 23:30:00|578.34|573.14|576.6|571.4|580.58|575.38|576.21|571.01|436
1668382500000|2022-11-13 23:35:00|576.54|571.34|580.18|574.98|580.32|575.12|576.52|571.32|373
1668382800000|2022-11-13 23:40:00|580.19|574.99|575.52|570.32|580.91|575.71|574.69|569.49|571
1668383100000|2022-11-13 23:45:00|575.53|570.33|582.18|576.98|582.75|577.55|575.53|570.33|488
1668383400000|2022-11-13 23:50:00|582.27|577.07|584.99|579.79|585.81|580.61|582.27|577.07|473
1668383700000|2022-11-13 23:55:00|584.95|579.75|582.77|577.57|585.91|580.71|581.94|576.74|492
1668384000000|2022-11-14 00:00:00|582.75|577.55|588.78|583.58|589.5|584.3|579.49|574.29|655
1668384300000|2022-11-14 00:05:00|588.77|583.57|585.57|580.37|590.17|584.97|583.43|578.23|639
1668384600000|2022-11-14 00:10:00|585.56|580.36|587.85|582.65|589.74|584.54|585.44|580.24|615
1668384900000|2022-11-14 00:15:00|587.76|582.56|584.21|579.01|589.97|584.77|584.09|578.89|593
1668385200000|2022-11-14 00:20:00|584.32|579.12|559.9|554.7|584.85|579.65|559.9|554.7|657
1668385500000|2022-11-14 00:25:00|559.42|554.22|564.92|559.72|569.85|564.65|558.51|553.31|803
1668385800000|2022-11-14 00:30:00|564.94|559.74|569.52|564.32|570.38|565.18|564.04|558.84|754
1668386100000|2022-11-14 00:35:00|569.53|564.33|571.98|566.78|573.26|568.06|569.41|564.21|716
1668386400000|2022-11-14 00:40:00|571.97|566.77|569.8|564.6|573.72|568.52|569.8|564.6|654
1668386700000|2022-11-14 00:45:00|569.81|564.61|565.61|560.41|571.33|566.13|564.68|559.48|689
1668387000000|2022-11-14 00:50:00|565.62|560.42|567.89|562.69|569.56|564.36|564.87|559.67|673
1668387300000|2022-11-14 00:55:00|567.94|562.74|566.7|561.5|567.97|562.77|564.75|559.55|625
1668387600000|2022-11-14 01:00:00|566.69|561.49|567.55|562.35|567.84|562.64|563.13|557.93|625
1668387900000|2022-11-14 01:05:00|567.53|562.33|563.86|558.66|570.04|564.84|563.17|557.97|678
1668388200000|2022-11-14 01:10:00|563.88|558.68|560.02|554.82|564.98|559.78|559.69|554.49|668
1668388500000|2022-11-14 01:15:00|560.05|554.85|555.71|550.51|563.59|558.39|555.7|550.5|725
1668388800000|2022-11-14 01:20:00|555.67|550.47|561.81|556.61|563.39|558.19|555.65|550.45|746
1668389100000|2022-11-14 01:25:00|561.85|556.65|557.95|552.75|562.79|557.59|557.41|552.21|637
1668389400000|2022-11-14 01:30:00|557.88|552.68|557.03|551.83|560.18|554.98|555.67|550.47|678
1668389700000|2022-11-14 01:35:00|557.1|551.9|554.25|549.05|557.32|552.12|551.9|546.7|734
1668390000000|2022-11-14 01:40:00|554.23|549.03|551.34|546.14|555.29|550.09|549.99|544.79|741
1668390300000|2022-11-14 01:45:00|551.39|546.19|550.08|544.88|553.75|548.55|547.87|542.67|697
1668390600000|2022-11-14 01:50:00|550.09|544.89|555.49|550.29|557.79|552.59|549.85|544.65|681
1668390900000|2022-11-14 01:55:00|555.43|550.23|556.61|551.41|557.71|552.51|555.36|550.16|586
1668391200000|2022-11-14 02:00:00|556.6|551.4|555.4|550.2|558.54|553.34|554.95|549.75|672
1668391500000|2022-11-14 02:05:00|555.62|550.42|550.64|545.44|556.2|551|550.3|545.1|664
1668391800000|2022-11-14 02:10:00|550.63|545.43|550.98|545.78|552.39|547.19|548.05|542.85|698
1668392100000|2022-11-14 02:15:00|551.19|545.99|552.98|547.78|554.08|548.88|551.19|545.99|596
1668392400000|2022-11-14 02:20:00|552.99|547.79|553.76|548.56|554.91|549.71|552.93|547.73|499
1668392700000|2022-11-14 02:25:00|553.74|548.54|552.48|547.28|554.3|549.1|552.4|547.2|469
1668393000000|2022-11-14 02:30:00|552.43|547.23|551.58|546.38|552.9|547.7|551.58|546.38|479
1668393300000|2022-11-14 02:35:00|551.6|546.4|551.4|546.2|552.06|546.86|550.51|545.31|510
1668393600000|2022-11-14 02:40:00|551.39|546.19|551.81|546.61|551.96|546.76|550.15|544.95|485
1668393900000|2022-11-14 02:45:00|551.77|546.57|550.83|545.63|551.77|546.57|548.6|543.4|479
1668394200000|2022-11-14 02:50:00|550.85|545.65|550.28|545.08|550.89|545.69|549.52|544.32|397
1668394500000|2022-11-14 02:55:00|550.29|545.09|554.18|548.98|554.68|549.48|549.62|544.42|487
1668394800000|2022-11-14 03:00:00|554.14|548.94|552.89|547.69|555.31|550.11|552.65|547.45|636
1668395100000|2022-11-14 03:05:00|552.88|547.68|552.78|547.58|553.59|548.39|551.83|546.63|519
1668395400000|2022-11-14 03:10:00|552.79|547.59|550.53|545.33|553.41|548.21|550.26|545.06|384
1668395700000|2022-11-14 03:15:00|550.68|545.48|550.53|545.33|552.95|547.75|550.53|545.33|424
1668396000000|2022-11-14 03:20:00|550.51|545.31|551.76|546.56|551.81|546.61|550.51|545.31|346
1668396300000|2022-11-14 03:25:00|551.77|546.57|553.32|548.12|553.62|548.42|551.76|546.56|422
1668396600000|2022-11-14 03:30:00|553.36|548.16|555.64|550.44|555.64|550.44|552.87|547.67|459
1668396900000|2022-11-14 03:35:00|555.65|550.45|551.88|546.68|555.65|550.45|551.88|546.68|428
1668397200000|2022-11-14 03:40:00|551.87|546.67|551.35|546.15|552.69|547.49|550.85|545.65|354
1668397500000|2022-11-14 03:45:00|551.28|546.08|553.93|548.73|554.7|549.5|550.93|545.73|410
1668397800000|2022-11-14 03:50:00|554|548.8|550.63|545.43|554|548.8|550.55|545.35|461
1668398100000|2022-11-14 03:55:00|550.64|545.44|552.13|546.93|552.65|547.45|550.32|545.12|374
1668398400000|2022-11-14 04:00:00|552.07|546.87|551.75|546.55|552.73|547.53|550.84|545.64|451
1668398700000|2022-11-14 04:05:00|551.7|546.5|551.63|546.43|552.66|547.46|551.26|546.06|402
1668399000000|2022-11-14 04:10:00|551.65|546.45|550.36|545.16|551.81|546.61|550.35|545.15|408
1668399300000|2022-11-14 04:15:00|550.31|545.11|542.9|537.7|550.31|545.11|540.46|535.26|485
1668399600000|2022-11-14 04:20:00|542.91|537.71|546.56|541.36|546.86|541.66|541.39|536.19|654
1668399900000|2022-11-14 04:25:00|546.55|541.35|544.45|539.25|546.8|541.6|544.37|539.17|539
1668400200000|2022-11-14 04:30:00|544.44|539.24|548.79|543.59|549.06|543.86|544.33|539.13|521
1668400500000|2022-11-14 04:35:00|548.77|543.57|546.31|541.11|549.4|544.2|545.67|540.47|429
1668400800000|2022-11-14 04:40:00|546.33|541.13|544.64|539.44|546.33|541.13|544.29|539.09|525
1668401100000|2022-11-14 04:45:00|544.62|539.42|546.93|541.73|546.94|541.74|543.82|538.62|518
1668401400000|2022-11-14 04:50:00|546.92|541.72|545.73|540.53|546.92|541.72|545.55|540.35|401
1668401700000|2022-11-14 04:55:00|545.76|540.56|547.6|542.4|547.89|542.69|545.7|540.5|492
1668402000000|2022-11-14 05:00:00|547.58|542.38|550.12|544.92|550.44|545.24|547.38|542.18|413
1668402300000|2022-11-14 05:05:00|550.14|544.94|551.76|546.56|551.76|546.56|548.28|543.08|447
1668402600000|2022-11-14 05:10:00|551.81|546.61|551.65|546.45|551.81|546.61|549.99|544.79|435
1668402900000|2022-11-14 05:15:00|551.67|546.47|552.58|547.38|552.78|547.58|551|545.8|286
1668403200000|2022-11-14 05:20:00|552.6|547.4|552.45|547.25|552.9|547.7|552.16|546.96|390
1668403500000|2022-11-14 05:25:00|552.38|547.18|549.5|544.3|552.74|547.54|549.37|544.17|368
1668403800000|2022-11-14 05:30:00|549.55|544.35|547.83|542.63|550.86|545.66|547.52|542.32|481
1668404100000|2022-11-14 05:35:00|547.84|542.64|548.36|543.16|548.95|543.75|545.63|540.43|582
1668404400000|2022-11-14 05:40:00|548.35|543.15|546.76|541.56|548.35|543.15|545.63|540.43|519
1668404700000|2022-11-14 05:45:00|546.75|541.55|549.72|544.52|549.87|544.67|546.25|541.05|618
1668405000000|2022-11-14 05:50:00|549.73|544.53|550.69|545.49|551.85|546.65|549.56|544.36|512
1668405300000|2022-11-14 05:55:00|550.7|545.5|549.83|544.63|550.79|545.59|549.64|544.44|402
1668405600000|2022-11-14 06:00:00|549.82|544.62|552.73|547.53|552.75|547.55|549.54|544.34|444
1668405900000|2022-11-14 06:05:00|552.74|547.54|552.84|547.64|552.96|547.76|551.09|545.89|387
1668406200000|2022-11-14 06:10:00|552.83|547.63|548.87|543.67|552.97|547.77|548.85|543.65|464
1668406500000|2022-11-14 06:15:00|548.81|543.61|549.51|544.31|552.26|547.06|548.77|543.57|426
1668406800000|2022-11-14 06:20:00|549.53|544.33|550.7|545.5|550.78|545.58|548.72|543.52|410
1668407100000|2022-11-14 06:25:00|550.72|545.52|551.36|546.16|551.6|546.4|549.87|544.67|398
1668407400000|2022-11-14 06:30:00|551.34|546.14|552.75|547.55|552.81|547.61|550.64|545.44|454
1668407700000|2022-11-14 06:35:00|552.74|547.54|554.03|548.83|554.11|548.91|552.42|547.22|501
1668408000000|2022-11-14 06:40:00|554.07|548.87|565.79|560.59|569.31|564.11|553.95|548.75|740
1668408300000|2022-11-14 06:45:00|565.77|560.57|574.52|569.32|574.67|569.47|563.93|558.73|737
1668408600000|2022-11-14 06:50:00|574.56|569.36|577.13|571.93|580.46|575.26|572.94|567.74|754
1668408900000|2022-11-14 06:55:00|577.12|571.92|586.23|581.03|586.3|581.1|576.37|571.17|724
1668409200000|2022-11-14 07:00:00|586.28|581.08|586.55|581.35|586.55|581.35|580.4|575.2|701
1668409500000|2022-11-14 07:05:00|586.52|581.32|578.99|573.79|587.73|582.53|578|572.8|657
1668409800000|2022-11-14 07:10:00|579.03|573.83|578.29|573.09|580.1|574.9|575.06|569.86|663
1668410100000|2022-11-14 07:15:00|578.3|573.1|573.33|568.13|578.97|573.77|572.63|567.43|732
1668410400000|2022-11-14 07:20:00|573.31|568.11|579.35|574.15|579.55|574.35|573.03|567.83|627
1668410700000|2022-11-14 07:25:00|579.6|574.4|585.94|580.74|586.04|580.84|578.9|573.7|728
1668411000000|2022-11-14 07:30:00|585.97|580.77|581.43|576.23|586.13|580.93|581.06|575.86|739
1668411300000|2022-11-14 07:35:00|581.44|576.24|582.9|577.7|587|581.8|580.61|575.41|679
1668411600000|2022-11-14 07:40:00|582.95|577.75|583.62|578.42|584.12|578.92|580.85|575.65|618
1668411900000|2022-11-14 07:45:00|583.68|578.48|581.73|576.53|584.56|579.36|579.75|574.55|599
1668412200000|2022-11-14 07:50:00|581.75|576.55|585.5|580.3|588.64|583.44|581.59|576.39|653
1668412500000|2022-11-14 07:55:00|585.96|580.76|588.03|582.83|588.07|582.87|585.32|580.12|561
1668412800000|2022-11-14 08:00:00|588.05|582.85|593.24|588.04|593.65|588.45|587.88|582.68|710
1668413100000|2022-11-14 08:05:00|593.18|587.98|589.81|584.61|593.67|588.47|588.85|583.65|690
1668413400000|2022-11-14 08:10:00|589.8|584.6|593.65|588.45|597.35|592.15|589.51|584.31|673
1668413700000|2022-11-14 08:15:00|593.75|588.55|591.89|586.69|594.96|589.76|590.28|585.08|706
1668414000000|2022-11-14 08:20:00|591.83|586.63|591.02|585.82|595.11|589.91|590.34|585.14|652
1668414300000|2022-11-14 08:25:00|591|585.8|589.98|584.78|591.1|585.9|589.6|584.4|642
1668414600000|2022-11-14 08:30:00|590.11|584.91|591.06|585.86|592.37|587.17|590.11|584.91|607
1668414900000|2022-11-14 08:35:00|591.08|585.88|586.61|581.41|591.35|586.15|586.13|580.93|580
1668415200000|2022-11-14 08:40:00|586.58|581.38|587.98|582.78|589.32|584.12|586.58|581.38|523
1668415500000|2022-11-14 08:45:00|588.04|582.84|589.09|583.89|589.35|584.15|587.08|581.88|553
1668415800000|2022-11-14 08:50:00|589.15|583.95|590.34|585.14|591.3|586.1|588.89|583.69|478
1668416100000|2022-11-14 08:55:00|590.35|585.15|592.02|586.82|593.19|587.99|589.39|584.19|523
1668416400000|2022-11-14 09:00:00|592.04|586.84|588.9|583.7|593.48|588.28|587.01|581.81|639
1668416700000|2022-11-14 09:05:00|588.92|583.72|588.21|583.01|589.87|584.67|587.04|581.84|513
1668417000000|2022-11-14 09:10:00|588.14|582.94|590.96|585.76|591.41|586.21|588.14|582.94|487
1668417300000|2022-11-14 09:15:00|590.98|585.78|589.07|583.87|592.35|587.15|588.26|583.06|515
1668417600000|2022-11-14 09:20:00|589.05|583.85|593.2|588|593.48|588.28|589.03|583.83|608
1668417900000|2022-11-14 09:25:00|593.18|587.98|595.57|590.37|595.77|590.57|592.91|587.71|522
1668418200000|2022-11-14 09:30:00|595.36|590.16|593.93|588.73|595.4|590.2|593.92|588.72|519
1668418500000|2022-11-14 09:35:00|593.99|588.79|593.28|588.08|594.67|589.47|593.06|587.86|428
1668418800000|2022-11-14 09:40:00|593.26|588.06|599.78|594.58|599.78|594.58|592.81|587.61|525
1668419100000|2022-11-14 09:45:00|599.79|594.59|599.08|593.88|600.11|594.91|596.88|591.68|547
1668419400000|2022-11-14 09:50:00|599.07|593.87|597.15|591.95|599.07|593.87|595|589.8|591
1668419700000|2022-11-14 09:55:00|597.14|591.94|594.3|589.1|597.18|591.98|593.98|588.78|500
1668420000000|2022-11-14 10:00:00|594.29|589.09|595.97|590.77|598.01|592.81|592.62|587.42|632
1668420300000|2022-11-14 10:05:00|596.01|590.81|597.91|592.71|597.92|592.72|595.5|590.3|541
1668420600000|2022-11-14 10:10:00|597.92|592.72|596.2|591|598.05|592.85|596.06|590.86|545
1668420900000|2022-11-14 10:15:00|596.18|590.98|596.93|591.73|597.32|592.12|595.65|590.45|497
1668421200000|2022-11-14 10:20:00|596.95|591.75|596.79|591.59|598.2|593|596.39|591.19|466
1668421500000|2022-11-14 10:25:00|596.59|591.39|597.21|592.01|598.72|593.52|596.45|591.25|451
1668421800000|2022-11-14 10:30:00|597.08|591.88|601.1|595.9|602.18|596.98|596.95|591.75|553
1668422100000|2022-11-14 10:35:00|601.07|595.87|601.73|596.53|603.72|598.52|600.47|595.27|591
1668422400000|2022-11-14 10:40:00|601.71|596.51|602.83|597.63|602.97|597.77|600.47|595.27|489
1668422700000|2022-11-14 10:45:00|602.89|597.69|599.76|594.56|603.25|598.05|599.58|594.38|544
1668423000000|2022-11-14 10:50:00|599.81|594.61|601.57|596.37|602|596.8|599.54|594.34|489
1668423300000|2022-11-14 10:55:00|601.63|596.43|603.04|597.84|603.67|598.47|601.63|596.43|504
1668423600000|2022-11-14 11:00:00|603.03|597.83|602.1|596.9|604.41|599.21|601.93|596.73|475
1668423900000|2022-11-14 11:05:00|602.12|596.92|602.01|596.81|603.94|598.74|601.35|596.15|509
1668424200000|2022-11-14 11:10:00|601.89|596.69|601.75|596.55|602.15|596.95|599.94|594.74|467
1668424500000|2022-11-14 11:15:00|601.72|596.52|597.71|592.51|602.9|597.7|597.7|592.5|606
1668424800000|2022-11-14 11:20:00|597.79|592.59|597.1|591.9|601.02|595.82|596.85|591.65|660
1668425100000|2022-11-14 11:25:00|596.93|591.73|595.89|590.69|597.01|591.81|594.83|589.63|583
1668425400000|2022-11-14 11:30:00|595.91|590.71|593.96|588.76|596.33|591.13|593.52|588.32|550
1668425700000|2022-11-14 11:35:00|593.91|588.71|594.95|589.75|596.06|590.86|593.6|588.4|497
1668426000000|2022-11-14 11:40:00|594.88|589.68|595.81|590.61|596.79|591.59|594.77|589.57|344
1668426300000|2022-11-14 11:45:00|595.82|590.62|597.64|592.44|598.1|592.9|595.82|590.62|496
1668426600000|2022-11-14 11:50:00|597.69|592.49|600.12|594.92|600.28|595.08|597.53|592.33|458
1668426900000|2022-11-14 11:55:00|600.19|594.99|599.01|593.81|600.26|595.06|598.58|593.38|374
1668427200000|2022-11-14 12:00:00|599.07|593.87|595.59|590.39|599.16|593.96|595.12|589.92|401
1668427500000|2022-11-14 12:05:00|595.56|590.36|595.68|590.48|598.18|592.98|594.72|589.52|524
1668427800000|2022-11-14 12:10:00|595.7|590.5|598.01|592.81|599.01|593.81|595.27|590.07|541
1668428100000|2022-11-14 12:15:00|598.07|592.87|597.59|592.39|598.5|593.3|597.05|591.85|433
1668428400000|2022-11-14 12:20:00|597.74|592.54|598.65|593.45|599.01|593.81|597.43|592.23|360
1668428700000|2022-11-14 12:25:00|598.95|593.75|602.03|596.83|602.35|597.15|598.23|593.03|568
1668429000000|2022-11-14 12:30:00|602.08|596.88|603.52|598.32|603.7|598.5|601.01|595.81|556
1668429300000|2022-11-14 12:35:00|603.14|597.94|600.8|595.6|603.52|598.32|599.69|594.49|597
1668429600000|2022-11-14 12:40:00|600.82|595.62|601.82|596.62|602.98|597.78|600.57|595.37|539
1668429900000|2022-11-14 12:45:00|601.62|596.42|601.8|596.6|602.26|597.06|600.41|595.21|509
1668430200000|2022-11-14 12:50:00|601.42|596.22|602.05|596.85|603.51|598.31|601.02|595.82|630
1668430500000|2022-11-14 12:55:00|601.75|596.55|603.44|598.24|603.95|598.75|601.21|596.01|572
1668430800000|2022-11-14 13:00:00|603.47|598.27|603.34|598.14|604.21|599.01|601.78|596.58|513
1668431100000|2022-11-14 13:05:00|603.36|598.16|600.92|595.72|606.43|601.23|600.17|594.97|655
1668431400000|2022-11-14 13:10:00|601.02|595.82|606.23|601.03|607.4|602.2|600.05|594.85|674
1668431700000|2022-11-14 13:15:00|606.22|601.02|607.61|602.41|607.98|602.78|605.39|600.19|736
1668432000000|2022-11-14 13:20:00|607.62|602.42|610.88|605.68|611.48|606.28|605.71|600.51|717
1668432300000|2022-11-14 13:25:00|611.01|605.81|612.27|607.07|613.95|608.75|608.88|603.68|697
1668432600000|2022-11-14 13:30:00|612.3|607.1|603.8|598.6|612.39|607.19|603.21|598.01|710
1668432900000|2022-11-14 13:35:00|603.9|598.7|600.79|595.59|604.24|599.04|599.81|594.61|675
1668433200000|2022-11-14 13:40:00|600.85|595.65|596.15|590.95|602.01|596.81|595.69|590.49|661
1668433500000|2022-11-14 13:45:00|596.18|590.98|593.77|588.57|600.16|594.96|593.72|588.52|659
1668433800000|2022-11-14 13:50:00|593.7|588.5|585.88|580.68|593.7|588.5|583.89|578.69|791
1668434100000|2022-11-14 13:55:00|585.66|580.46|590.2|585|593.09|587.89|585.64|580.44|747
1668434400000|2022-11-14 14:00:00|590.14|584.94|589.72|584.52|591.19|585.99|587.91|582.71|761
1668434700000|2022-11-14 14:05:00|589.75|584.55|596.01|590.81|596.12|590.92|589.63|584.43|719
1668435000000|2022-11-14 14:10:00|596|590.8|594.65|589.45|596.83|591.63|593.81|588.61|691
1668435300000|2022-11-14 14:15:00|595.01|589.81|591.15|585.95|596|590.8|589.65|584.45|746
1668435600000|2022-11-14 14:20:00|590.66|585.46|588.86|583.66|591.79|586.59|588.74|583.54|744
1668435900000|2022-11-14 14:25:00|588.88|583.68|587.76|582.56|589.24|584.04|586.03|580.83|705
1668436200000|2022-11-14 14:30:00|587.74|582.54|587.25|582.05|591.72|586.52|586.13|580.93|718
1668436500000|2022-11-14 14:35:00|587.14|581.94|585.95|580.75|587.46|582.26|581.87|576.67|766
1668436800000|2022-11-14 14:40:00|585.91|580.71|584.55|579.35|587.78|582.58|583.6|578.4|709
1668437100000|2022-11-14 14:45:00|584.34|579.14|589.64|584.44|590.22|585.02|582.75|577.55|679
1668437400000|2022-11-14 14:50:00|589.67|584.47|589.33|584.13|590.62|585.42|587.69|582.49|641
1668437700000|2022-11-14 14:55:00|589.84|584.64|590.22|585.02|591.99|586.79|589.25|584.05|695
1668438000000|2022-11-14 15:00:00|590.27|585.07|589.98|584.78|592.09|586.89|589.4|584.2|566
1668438300000|2022-11-14 15:05:00|589.56|584.36|588.97|583.77|590.3|585.1|588.26|583.06|562
1668438600000|2022-11-14 15:10:00|588.93|583.73|589.64|584.44|589.88|584.68|587.61|582.41|527
1668438900000|2022-11-14 15:15:00|589.65|584.45|588.09|582.89|590.9|585.7|587.28|582.08|546
1668439200000|2022-11-14 15:20:00|587.99|582.79|585.04|579.84|588.19|582.99|584.84|579.64|636
1668439500000|2022-11-14 15:25:00|585.06|579.86|587.09|581.89|588.27|583.07|584.92|579.72|653
1668439800000|2022-11-14 15:30:00|587.12|581.92|588.32|583.12|588.92|583.72|586.32|581.12|637
1668440100000|2022-11-14 15:35:00|588.53|583.33|592.3|587.1|592.89|587.69|588.14|582.94|532
1668440400000|2022-11-14 15:40:00|592.34|587.14|595.99|590.79|596.05|590.85|592.17|586.97|602
1668440700000|2022-11-14 15:45:00|595.98|590.78|594.07|588.87|597.45|592.25|593.95|588.75|582
1668441000000|2022-11-14 15:50:00|594.32|589.12|596.53|591.33|597.41|592.21|593.94|588.74|644
1668441300000|2022-11-14 15:55:00|596.55|591.35|595.78|590.58|597.23|592.03|595.44|590.24|564
1668441600000|2022-11-14 16:00:00|595.74|590.54|597|591.8|597.27|592.07|593.86|588.66|630
1668441900000|2022-11-14 16:05:00|597.04|591.84|600.21|595.01|600.99|595.79|596.84|591.64|623
1668442200000|2022-11-14 16:10:00|600.33|595.13|592.71|587.51|600.74|595.54|591.76|586.56|730
1668442500000|2022-11-14 16:15:00|592.73|587.53|584.05|578.85|593.09|587.89|583.58|578.38|762
1668442800000|2022-11-14 16:20:00|584|578.8|589.93|584.73|589.94|584.74|582.55|577.35|764
1668443100000|2022-11-14 16:25:00|589.92|584.72|592.72|587.52|593.1|587.9|589.5|584.3|657
1668443400000|2022-11-14 16:30:00|592.64|587.44|600.17|594.97|600.81|595.61|591.15|585.95|669
1668443700000|2022-11-14 16:35:00|600.34|595.14|598.76|593.56|601.61|596.41|596.71|591.51|725
1668444000000|2022-11-14 16:40:00|598.74|593.54|597.5|592.3|600.53|595.33|596.87|591.67|643
1668444300000|2022-11-14 16:45:00|597.52|592.32|603.13|597.93|603.78|598.58|597.36|592.16|684
1668444600000|2022-11-14 16:50:00|603.08|597.88|600.41|595.21|604.71|599.51|600.05|594.85|649
1668444900000|2022-11-14 16:55:00|600.7|595.5|601.84|596.64|601.99|596.79|600.1|594.9|629
1668445200000|2022-11-14 17:00:00|601.81|596.61|602.75|597.55|606.2|601|601.79|596.59|630
1668445500000|2022-11-14 17:05:00|602.63|597.43|602.93|597.73|603.33|598.13|599.8|594.6|675
1668445800000|2022-11-14 17:10:00|602.91|597.71|605.03|599.83|606|600.8|602.67|597.47|619
1668446100000|2022-11-14 17:15:00|605.04|599.84|603.37|598.17|605.61|600.41|603.18|597.98|525
1668446400000|2022-11-14 17:20:00|603.44|598.24|605.76|600.56|606.14|600.94|601.37|596.17|546
1668446700000|2022-11-14 17:25:00|605.69|600.49|602.89|597.69|606.42|601.22|601.21|596.01|559
1668447000000|2022-11-14 17:30:00|602.87|597.67|603.88|598.68|605.84|600.64|600.76|595.56|653
1668447300000|2022-11-14 17:35:00|603.78|598.58|601.77|596.57|604.13|598.93|600.87|595.67|556
1668447600000|2022-11-14 17:40:00|601.78|596.58|600.76|595.56|602.03|596.83|599.3|594.1|488
1668447900000|2022-11-14 17:45:00|600.77|595.57|598.66|593.46|601.28|596.08|596.82|591.62|590
1668448200000|2022-11-14 17:50:00|598.95|593.75|599.61|594.41|599.86|594.66|597.18|591.98|472
1668448500000|2022-11-14 17:55:00|599.73|594.53|603.38|598.18|603.38|598.18|599.46|594.26|490
1668448800000|2022-11-14 18:00:00|603.27|598.07|602.48|597.28|603.9|598.7|600.61|595.41|476
1668449100000|2022-11-14 18:05:00|602.53|597.33|600.91|595.71|603.36|598.16|600.6|595.4|586
1668449400000|2022-11-14 18:10:00|600.92|595.72|599.62|594.42|601.21|596.01|598.49|593.29|501
1668449700000|2022-11-14 18:15:00|599.6|594.4|603.87|598.67|604.18|598.98|599.32|594.12|462
1668450000000|2022-11-14 18:20:00|603.8|598.6|603.66|598.46|604.06|598.86|602.56|597.36|381
1668450300000|2022-11-14 18:25:00|603.58|598.38|603.3|598.1|606.82|601.62|602.7|597.5|520
1668450600000|2022-11-14 18:30:00|603.53|598.33|603.62|598.42|603.94|598.74|602.1|596.9|614
1668450900000|2022-11-14 18:35:00|603.66|598.46|602.11|596.91|604.17|598.97|601.96|596.76|512
1668451200000|2022-11-14 18:40:00|602.1|596.9|601.38|596.18|602.19|596.99|601.03|595.83|386
1668451500000|2022-11-14 18:45:00|601.35|596.15|601.76|596.56|602.9|597.7|600.3|595.1|460
1668451800000|2022-11-14 18:50:00|601.63|596.43|601.83|596.63|602.61|597.41|601.15|595.95|434
1668452100000|2022-11-14 18:55:00|602.14|596.94|602.96|597.76|603.21|598.01|601.71|596.51|412
1668452400000|2022-11-14 19:00:00|602.97|597.77|604.5|599.3|604.79|599.59|602.52|597.32|453
1668452700000|2022-11-14 19:05:00|604.53|599.33|603.37|598.17|605.12|599.92|601.47|596.27|443
1668453000000|2022-11-14 19:10:00|603.38|598.18|600.72|595.52|603.38|598.18|600.05|594.85|539
1668453300000|2022-11-14 19:15:00|600.65|595.45|601.05|595.85|601.99|596.79|598.93|593.73|603
1668453600000|2022-11-14 19:20:00|601.19|595.99|603.03|597.83|603.48|598.28|599.79|594.59|545
1668453900000|2022-11-14 19:25:00|603.26|598.06|599.29|594.09|603.26|598.06|599.19|593.99|526
1668454200000|2022-11-14 19:30:00|599.7|594.5|596.83|591.63|599.84|594.64|595.64|590.44|570
1668454500000|2022-11-14 19:35:00|596.74|591.54|596.84|591.64|597.3|592.1|596.27|591.07|399
1668454800000|2022-11-14 19:40:00|596.77|591.57|592.71|587.51|597.19|591.99|592.71|587.51|503
1668455100000|2022-11-14 19:45:00|592.82|587.62|593.71|588.51|593.83|588.63|589.2|584|675
1668455400000|2022-11-14 19:50:00|593.77|588.57|592.07|586.87|596.09|590.89|591.58|586.38|664
1668455700000|2022-11-14 19:55:00|592.08|586.88|587.15|581.95|592.45|587.25|584.14|578.94|725
1668456000000|2022-11-14 20:00:00|587.09|581.89|592.42|587.22|594.05|588.85|586.79|581.59|709
1668456300000|2022-11-14 20:05:00|592.44|587.24|590.16|584.96|592.56|587.36|586.93|581.73|728
1668456600000|2022-11-14 20:10:00|589.56|584.36|590.6|585.4|592.92|587.72|589.29|584.09|724
1668456900000|2022-11-14 20:15:00|590.92|585.72|592.48|587.28|592.83|587.63|590.11|584.91|648
1668457200000|2022-11-14 20:20:00|592.34|587.14|592.35|587.15|593.1|587.9|591.22|586.02|552
1668457500000|2022-11-14 20:25:00|592.33|587.13|591.72|586.52|593.03|587.83|590.35|585.15|517
1668457800000|2022-11-14 20:30:00|591.74|586.54|590.42|585.22|593.35|588.15|589.57|584.37|578
1668458100000|2022-11-14 20:35:00|590.4|585.2|590.97|585.77|591.81|586.61|588.95|583.75|622
1668458400000|2022-11-14 20:40:00|590.95|585.75|589.4|584.2|591.01|585.81|589.05|583.85|600
1668458700000|2022-11-14 20:45:00|589.39|584.19|588.87|583.67|589.8|584.6|587.2|582|544
1668459000000|2022-11-14 20:50:00|588.96|583.76|588.68|583.48|590.39|585.19|588.08|582.88|542
1668459300000|2022-11-14 20:55:00|588.79|583.59|589.24|584.04|589.77|584.57|586.75|581.55|568
1668459600000|2022-11-14 21:00:00|589.19|583.99|590.85|585.65|591.99|586.79|588.41|583.21|497
1668459900000|2022-11-14 21:05:00|590.82|585.62|593.03|587.83|593.9|588.7|590.71|585.51|432
1668460200000|2022-11-14 21:10:00|593.13|587.93|595.26|590.06|595.7|590.5|592.17|586.97|449
1668460500000|2022-11-14 21:15:00|595.34|590.14|595.12|589.92|596.63|591.43|594.81|589.61|419
1668460800000|2022-11-14 21:20:00|595.15|589.95|595.87|590.67|596.59|591.39|594.39|589.19|352
1668461100000|2022-11-14 21:25:00|595.75|590.55|595.6|590.4|596.97|591.77|595.1|589.9|306
1668461400000|2022-11-14 21:30:00|595.64|590.44|594|588.8|597.15|591.95|593.52|588.32|296
1668461700000|2022-11-14 21:35:00|593.91|588.71|594.7|589.5|595.76|590.56|593.59|588.39|367
1668462000000|2022-11-14 21:40:00|594.73|589.53|593.54|588.34|594.9|589.7|593.31|588.11|303
1668462300000|2022-11-14 21:45:00|593.44|588.24|593.83|588.63|594.48|589.28|592.62|587.42|220
1668462600000|2022-11-14 21:50:00|593.75|588.55|594.26|589.06|594.89|589.69|593.48|588.28|198
1668462900000|2022-11-14 21:55:00|594.24|589.04|593.47|588.27|594.35|589.15|593|587.8|212
1668463200000|2022-11-14 22:00:00|593.49|588.29|594.63|589.43|594.65|589.45|592.82|587.62|306
1668463500000|2022-11-14 22:05:00|594.62|589.42|594.65|589.45|595.15|589.95|594.45|589.25|180
1668463800000|2022-11-14 22:10:00|594.72|589.52|595.99|590.79|596.2|591|594.72|589.52|267
1668464100000|2022-11-14 22:15:00|596.02|590.82|596.12|590.92|596.32|591.12|595.75|590.55|237
1668464400000|2022-11-14 22:20:00|595.87|590.67|597.13|591.93|597.59|592.39|595.75|590.55|342
1668464700000|2022-11-14 22:25:00|597.14|591.94|597.35|592.15|597.43|592.23|596.7|591.5|247
1668465000000|2022-11-14 22:30:00|597.33|592.13|595.92|590.72|597.48|592.28|595.48|590.28|337
1668465300000|2022-11-14 22:35:00|595.89|590.69|597.08|591.88|597.31|592.11|595.88|590.68|324
1668465600000|2022-11-14 22:40:00|597.21|592.01|597.67|592.47|598.25|593.05|596.95|591.75|236
1668465900000|2022-11-14 22:45:00|597.76|592.56|600.49|595.29|600.64|595.44|597.63|592.43|324
1668466200000|2022-11-14 22:50:00|600.5|595.3|600.32|595.12|601.43|596.23|599.29|594.09|375
1668466500000|2022-11-14 22:55:00|600.27|595.07|599.74|594.54|600.69|595.49|599.14|593.94|447
1668466800000|2022-11-14 23:00:00|599.76|594.56|601.14|595.94|602.77|597.57|599.25|594.05|566
1668467100000|2022-11-14 23:05:00|601|595.8|605.61|600.41|607.15|601.95|600.92|595.72|679
1668467400000|2022-11-14 23:10:00|605.76|600.56|606.26|601.06|607.2|602|603.37|598.17|664
1668467700000|2022-11-14 23:15:00|606.03|600.83|607.01|601.81|609.55|604.35|606.03|600.83|684
1668468000000|2022-11-14 23:20:00|607.86|602.66|610.45|605.25|610.73|605.53|607.18|601.98|643
1668468300000|2022-11-14 23:25:00|609.86|604.66|609.51|604.31|611.95|606.75|608.45|603.25|640
1668468600000|2022-11-14 23:30:00|608.81|603.61|611.54|606.34|612.11|606.91|608.8|603.6|571
1668468900000|2022-11-14 23:35:00|611.55|606.35|611.16|605.96|612.34|607.14|609.77|604.57|571
1668469200000|2022-11-14 23:40:00|611.15|605.95|611.8|606.6|612.31|607.11|610.61|605.41|488
1668469500000|2022-11-14 23:45:00|611.26|606.06|609.73|604.53|612.81|607.61|609.23|604.03|600
1668469800000|2022-11-14 23:50:00|609.74|604.54|608.86|603.66|610.32|605.12|607.98|602.78|562
1668470100000|2022-11-14 23:55:00|608.79|603.59|610.54|605.34|611.02|605.82|607.58|602.38|558
1668470400000|2022-11-15 00:00:00|610.52|605.32|613.83|608.63|614.98|609.78|609.39|604.19|633
1668470700000|2022-11-15 00:05:00|613.84|608.64|613.74|608.54|614.84|609.64|608.76|603.56|697
1668471000000|2022-11-15 00:10:00|613.84|608.64|611.13|605.93|614.84|609.64|610.37|605.17|654
1668471300000|2022-11-15 00:15:00|611.21|606.01|611.76|606.56|613.19|607.99|608.02|602.82|616
1668471600000|2022-11-15 00:20:00|611.73|606.53|613.85|608.65|617.01|611.81|611.59|606.39|669
1668471900000|2022-11-15 00:25:00|613.79|608.59|616.61|611.41|617.62|612.42|612.55|607.35|689
1668472200000|2022-11-15 00:30:00|616.52|611.32|615.01|609.81|618.4|613.2|612.18|606.98|702
1668472500000|2022-11-15 00:35:00|614.97|609.77|617.45|612.25|618.15|612.95|614.72|609.52|630
1668472800000|2022-11-15 00:40:00|617.72|612.52|611.35|606.15|622|616.8|610.09|604.89|744
1668473100000|2022-11-15 00:45:00|611.36|606.16|615.84|610.64|620.99|615.79|611.04|605.84|670
1668473400000|2022-11-15 00:50:00|615.91|610.71|610.76|605.56|616.66|611.46|608.65|603.45|658
1668473700000|2022-11-15 00:55:00|610.79|605.59|609.85|604.65|612.74|607.54|608.13|602.93|710
1668474000000|2022-11-15 01:00:00|609.79|604.59|609.98|604.78|610.62|605.42|607.93|602.73|689
1668474300000|2022-11-15 01:05:00|610.46|605.26|612.88|607.68|613.56|608.36|610.1|604.9|630
1668474600000|2022-11-15 01:10:00|612.78|607.58|616.09|610.89|616.24|611.04|612.27|607.07|530
1668474900000|2022-11-15 01:15:00|615.97|610.77|615.1|609.9|618.59|613.39|614.79|609.59|559
1668475200000|2022-11-15 01:20:00|615.08|609.88|615.77|610.57|616.82|611.62|614.24|609.04|567
1668475500000|2022-11-15 01:25:00|615.8|610.6|613.97|608.77|617.09|611.89|613.8|608.6|563
1668475800000|2022-11-15 01:30:00|614|608.8|612.49|607.29|614.08|608.88|611.29|606.09|601
1668476100000|2022-11-15 01:35:00|612.52|607.32|611.97|606.77|612.74|607.54|610.51|605.31|610
1668476400000|2022-11-15 01:40:00|611.94|606.74|613.83|608.63|614.82|609.62|610.5|605.3|646
1668476700000|2022-11-15 01:45:00|613.86|608.66|615.51|610.31|616.67|611.47|611.75|606.55|691
1668477000000|2022-11-15 01:50:00|615.48|610.28|618.78|613.58|618.78|613.58|613.25|608.05|656
1668477300000|2022-11-15 01:55:00|618.8|613.6|615.83|610.63|621.15|615.95|614.73|609.53|648
1668477600000|2022-11-15 02:00:00|615.75|610.55|620.19|614.99|621.04|615.84|614.35|609.15|658
1668477900000|2022-11-15 02:05:00|620.17|614.97|614.99|609.79|620.46|615.26|612.05|606.85|588
1668478200000|2022-11-15 02:10:00|614.93|609.73|614.64|609.44|615.46|610.26|613.31|608.11|530
1668478500000|2022-11-15 02:15:00|614.69|609.49|611.95|606.75|615.54|610.34|611.74|606.54|568
1668478800000|2022-11-15 02:20:00|611.97|606.77|612.11|606.91|612.78|607.58|611.09|605.89|515
1668479100000|2022-11-15 02:25:00|612.13|606.93|609.91|604.71|612.65|607.45|609.69|604.49|511
1668479400000|2022-11-15 02:30:00|609.89|604.69|612.8|607.6|613|607.8|609.89|604.69|555
1668479700000|2022-11-15 02:35:00|612.73|607.53|610.97|605.77|612.8|607.6|610.58|605.38|524
1668480000000|2022-11-15 02:40:00|610.98|605.78|609.82|604.62|611.1|605.9|608.83|603.63|514
1668480300000|2022-11-15 02:45:00|609.71|604.51|610.65|605.45|610.99|605.79|608.22|603.02|460
1668480600000|2022-11-15 02:50:00|610.66|605.46|607.08|601.88|610.83|605.63|607.06|601.86|497
1668480900000|2022-11-15 02:55:00|607.01|601.81|607.02|601.82|607.84|602.64|605.43|600.23|561
1668481200000|2022-11-15 03:00:00|606.87|601.67|611.22|606.02|612.12|606.92|606.87|601.67|537
1668481500000|2022-11-15 03:05:00|611.26|606.06|608.98|603.78|611.28|606.08|607.74|602.54|628
1668481800000|2022-11-15 03:10:00|609.04|603.84|606.09|600.89|609.11|603.91|605.77|600.57|576
1668482100000|2022-11-15 03:15:00|606.1|600.9|606.96|601.76|607.15|601.95|605.78|600.58|449
1668482400000|2022-11-15 03:20:00|606.95|601.75|605.77|600.57|607.08|601.88|604.74|599.54|529
1668482700000|2022-11-15 03:25:00|605.72|600.52|604.41|599.21|606.1|600.9|604.08|598.88|544
1668483000000|2022-11-15 03:30:00|604.49|599.29|610.04|604.84|610.85|605.65|603.95|598.75|598
1668483300000|2022-11-15 03:35:00|609.92|604.72|608.11|602.91|610.06|604.86|607.56|602.36|509
1668483600000|2022-11-15 03:40:00|608.13|602.93|604.12|598.92|608.9|603.7|604.03|598.83|494
1668483900000|2022-11-15 03:45:00|604.11|598.91|603.17|597.97|605.78|600.58|602.9|597.7|522
1668484200000|2022-11-15 03:50:00|603.14|597.94|600.9|595.7|604.11|598.91|600.78|595.58|460
1668484500000|2022-11-15 03:55:00|601.07|595.87|600.9|595.7|602.01|596.81|600.22|595.02|558
1668484800000|2022-11-15 04:00:00|600.6|595.4|600.94|595.74|602.04|596.84|600.22|595.02|514
1668485100000|2022-11-15 04:05:00|601|595.8|601.22|596.02|603.08|597.88|600.48|595.28|481
1668485400000|2022-11-15 04:10:00|601.07|595.87|600.97|595.77|602.1|596.9|600.62|595.42|352
1668485700000|2022-11-15 04:15:00|601.3|596.1|601.2|596|601.3|596.1|600.1|594.9|352
1668486000000|2022-11-15 04:20:00|601.01|595.81|600.83|595.63|601.13|595.93|600.36|595.16|388
1668486300000|2022-11-15 04:25:00|600.9|595.7|601.44|596.24|602.25|597.05|600.65|595.45|364
1668486600000|2022-11-15 04:30:00|601.38|596.18|604.94|599.74|605.37|600.17|601.38|596.18|374
1668486900000|2022-11-15 04:35:00|604.99|599.79|604.21|599.01|605.59|600.39|604.13|598.93|317
1668487200000|2022-11-15 04:40:00|604.19|598.99|605.03|599.83|606.02|600.82|604.17|598.97|329
1668487500000|2022-11-15 04:45:00|604.95|599.75|605.1|599.9|606.21|601.01|604.9|599.7|260
1668487800000|2022-11-15 04:50:00|605.06|599.86|603.09|597.89|605.13|599.93|603.08|597.88|363
1668488100000|2022-11-15 04:55:00|603.11|597.91|604.6|599.4|605.02|599.82|602.94|597.74|419
1668488400000|2022-11-15 05:00:00|604.59|599.39|606.07|600.87|606.28|601.08|603.47|598.27|301
1668488700000|2022-11-15 05:05:00|606.09|600.89|606.92|601.72|607.29|602.09|604.09|598.89|484
1668489000000|2022-11-15 05:10:00|606.95|601.75|605.94|600.74|607.05|601.85|605.31|600.11|326
1668489300000|2022-11-15 05:15:00|605.92|600.72|606.19|600.99|606.44|601.24|605.02|599.82|346
1668489600000|2022-11-15 05:20:00|606.21|601.01|607.79|602.59|608.41|603.21|605.59|600.39|298
1668489900000|2022-11-15 05:25:00|607.81|602.61|607.56|602.36|609.14|603.94|607.1|601.9|425
1668490200000|2022-11-15 05:30:00|607.66|602.46|606.71|601.51|608.1|602.9|606.33|601.13|542
1668490500000|2022-11-15 05:35:00|606.35|601.15|609.83|604.63|610.1|604.9|606.35|601.15|527
1668490800000|2022-11-15 05:40:00|609.85|604.65|609.97|604.77|610.88|605.68|608.87|603.67|559
1668491100000|2022-11-15 05:45:00|609.77|604.57|610.47|605.27|611.1|605.9|609.39|604.19|437
1668491400000|2022-11-15 05:50:00|610.44|605.24|606.83|601.63|611.1|605.9|606.43|601.23|501
1668491700000|2022-11-15 05:55:00|606.87|601.67|603.44|598.24|607.04|601.84|603.14|597.94|402
1668492000000|2022-11-15 06:00:00|603.39|598.19|603.99|598.79|604.13|598.93|602.23|597.03|457
1668492300000|2022-11-15 06:05:00|604.04|598.84|604.97|599.77|605.13|599.93|603.59|598.39|397
1668492600000|2022-11-15 06:10:00|604.94|599.74|603.99|598.79|605.29|600.09|603.58|598.38|387
1668492900000|2022-11-15 06:15:00|604.02|598.82|604.56|599.36|605.12|599.92|603.73|598.53|338
1668493200000|2022-11-15 06:20:00|604.94|599.74|603.7|598.5|605.1|599.9|603.1|597.9|315
1668493500000|2022-11-15 06:25:00|603.75|598.55|604.91|599.71|604.91|599.71|602.76|597.56|331
1668493800000|2022-11-15 06:30:00|604.89|599.69|605.95|600.75|606.37|601.17|603.46|598.26|465
1668494100000|2022-11-15 06:35:00|605.81|600.61|603.89|598.69|606.1|600.9|603.7|598.5|428
1668494400000|2022-11-15 06:40:00|603.9|598.7|603.52|598.32|604.22|599.02|602.87|597.67|401
1668494700000|2022-11-15 06:45:00|603.54|598.34|599.88|594.68|603.98|598.78|599.19|593.99|501
1668495000000|2022-11-15 06:50:00|599.86|594.66|600.97|595.77|601.55|596.35|598.67|593.47|490
1668495300000|2022-11-15 06:55:00|601.48|596.28|602.24|597.04|602.8|597.6|599.92|594.72|435
1668495600000|2022-11-15 07:00:00|602.25|597.05|602.62|597.42|604.05|598.85|601.72|596.52|477
1668495900000|2022-11-15 07:05:00|602.61|597.41|602.36|597.16|603.7|598.5|602.18|596.98|296
1668496200000|2022-11-15 07:10:00|602.49|597.29|605.9|600.7|605.98|600.78|602.37|597.17|521
1668496500000|2022-11-15 07:15:00|605.92|600.72|607.94|602.74|608.82|603.62|604.72|599.52|595
1668496800000|2022-11-15 07:20:00|608.2|603|609.3|604.1|609.6|604.4|607.51|602.31|545
1668497100000|2022-11-15 07:25:00|609.42|604.22|605.87|600.67|609.44|604.24|605.45|600.25|502
1668497400000|2022-11-15 07:30:00|605.82|600.62|607.48|602.28|607.72|602.52|604.27|599.07|531
1668497700000|2022-11-15 07:35:00|607.46|602.26|607.97|602.77|608.97|603.77|606.64|601.44|439
1668498000000|2022-11-15 07:40:00|607.55|602.35|607.73|602.53|609.1|603.9|607.55|602.35|409
1668498300000|2022-11-15 07:45:00|607.7|602.5|608.57|603.37|609.12|603.92|607.19|601.99|485
1668498600000|2022-11-15 07:50:00|608.88|603.68|609.56|604.36|609.58|604.38|607.76|602.56|481
1668498900000|2022-11-15 07:55:00|609.54|604.34|609.75|604.55|610.15|604.95|608.74|603.54|436
1668499200000|2022-11-15 08:00:00|609.78|604.58|608.63|603.43|610.11|604.91|608.04|602.84|516
1668499500000|2022-11-15 08:05:00|608.92|603.72|608.38|603.18|610.85|605.65|608.33|603.13|407
1668499800000|2022-11-15 08:10:00|608.67|603.47|609.65|604.45|610.1|604.9|608.27|603.07|359
1668500100000|2022-11-15 08:15:00|609.53|604.33|611.78|606.58|611.87|606.67|609.13|603.93|382
1668500400000|2022-11-15 08:20:00|611.79|606.59|614.99|609.79|615.03|609.83|611.25|606.05|602
1668500700000|2022-11-15 08:25:00|615.01|609.81|617.84|612.64|618.01|612.81|614.53|609.33|656
1668501000000|2022-11-15 08:30:00|617.76|612.56|616.73|611.53|619.64|614.44|616.41|611.21|625
1668501300000|2022-11-15 08:35:00|616.49|611.29|614.38|609.18|617.1|611.9|614.17|608.97|504
1668501600000|2022-11-15 08:40:00|614.43|609.23|613.02|607.82|614.84|609.64|612.32|607.12|419
1668501900000|2022-11-15 08:45:00|612.77|607.57|613|607.8|614.94|609.74|611.81|606.61|487
1668502200000|2022-11-15 08:50:00|612.99|607.79|612.6|607.4|614.8|609.6|612.12|606.92|439
1668502500000|2022-11-15 08:55:00|612.57|607.37|612.67|607.47|612.82|607.62|611.4|606.2|483
1668502800000|2022-11-15 09:00:00|612.66|607.46|611.8|606.6|613.1|607.9|611.55|606.35|401
1668503100000|2022-11-15 09:05:00|611.78|606.58|613.88|608.68|614.09|608.89|611.59|606.39|406
1668503400000|2022-11-15 09:10:00|613.85|608.65|613.1|607.9|614.16|608.96|612.5|607.3|489
1668503700000|2022-11-15 09:15:00|613.08|607.88|611.91|606.71|613.2|608|611.42|606.22|519
1668504000000|2022-11-15 09:20:00|611.95|606.75|610.04|604.84|614.03|608.83|608.6|603.4|581
1668504300000|2022-11-15 09:25:00|610.24|605.04|613.08|607.88|613.13|607.93|610.1|604.9|650
1668504600000|2022-11-15 09:30:00|613.07|607.87|609.36|604.16|613.78|608.58|608.59|603.39|686
1668504900000|2022-11-15 09:35:00|609.56|604.36|607.83|602.63|612.8|607.6|607.14|601.94|676
1668505200000|2022-11-15 09:40:00|607.81|602.61|606.95|601.75|610.92|605.72|606.93|601.73|621
1668505500000|2022-11-15 09:45:00|607|601.8|607.95|602.75|610.1|604.9|606.76|601.56|623
1668505800000|2022-11-15 09:50:00|607.92|602.72|610.74|605.54|611.15|605.95|606.81|601.61|575
1668506100000|2022-11-15 09:55:00|610.42|605.22|609.65|604.45|611.1|605.9|609.06|603.86|450
1668506400000|2022-11-15 10:00:00|609.69|604.49|610.11|604.91|611.01|605.81|609.15|603.95|471
1668506700000|2022-11-15 10:05:00|609.95|604.75|607.09|601.89|610.51|605.31|606.95|601.75|498
1668507000000|2022-11-15 10:10:00|607.57|602.37|607.44|602.24|607.99|602.79|606.57|601.37|435
1668507300000|2022-11-15 10:15:00|607.43|602.23|608.91|603.71|609.04|603.84|607.27|602.07|349
1668507600000|2022-11-15 10:20:00|608.92|603.72|609.99|604.79|610.1|604.9|608.41|603.21|257
1668507900000|2022-11-15 10:25:00|610.02|604.82|609.75|604.55|610.92|605.72|609.13|603.93|393
1668508200000|2022-11-15 10:30:00|609.77|604.57|608.3|603.1|610.03|604.83|607.35|602.15|507
1668508500000|2022-11-15 10:35:00|608.72|603.52|610.74|605.54|611.16|605.96|608.08|602.88|569
1668508800000|2022-11-15 10:40:00|610.77|605.57|611.99|606.79|613.1|607.9|610.7|605.5|533
1668509100000|2022-11-15 10:45:00|611.95|606.75|611.09|605.89|613.14|607.94|610.57|605.37|577
1668509400000|2022-11-15 10:50:00|610.88|605.68|611.11|605.91|611.23|606.03|610.35|605.15|474
1668509700000|2022-11-15 10:55:00|611.12|605.92|613.01|607.81|613.02|607.82|611.09|605.89|413
1668510000000|2022-11-15 11:00:00|613.07|607.87|613.69|608.49|614.14|608.94|611.24|606.04|571
1668510300000|2022-11-15 11:05:00|613.7|608.5|612.61|607.41|614.98|609.78|611.63|606.43|638
1668510600000|2022-11-15 11:10:00|612.63|607.43|611.09|605.89|613.24|608.04|610.21|605.01|595
1668510900000|2022-11-15 11:15:00|611.02|605.82|607.85|602.65|611.94|606.74|606.99|601.79|689
1668511200000|2022-11-15 11:20:00|608.05|602.85|609.96|604.76|610.75|605.55|607.85|602.65|587
1668511500000|2022-11-15 11:25:00|609.97|604.77|610.97|605.77|612.1|606.9|609.46|604.26|529
1668511800000|2022-11-15 11:30:00|611.05|605.85|611.98|606.78|612.97|607.77|610.86|605.66|466
1668512100000|2022-11-15 11:35:00|612.02|606.82|610.92|605.72|612.51|607.31|610.67|605.47|404
1668512400000|2022-11-15 11:40:00|611.01|605.81|611.86|606.66|612.13|606.93|609.88|604.68|374
1668512700000|2022-11-15 11:45:00|611.88|606.68|611.12|605.92|612.32|607.12|610.55|605.35|497
1668513000000|2022-11-15 11:50:00|611.11|605.91|611.39|606.19|612.1|606.9|610.98|605.78|396
1668513300000|2022-11-15 11:55:00|611.65|606.45|612.03|606.83|612.37|607.17|611.17|605.97|356
1668513600000|2022-11-15 12:00:00|612|606.8|610.76|605.56|612.1|606.9|609.84|604.64|542
1668513900000|2022-11-15 12:05:00|610.79|605.59|614.08|608.88|614.15|608.95|610.47|605.27|448
1668514200000|2022-11-15 12:10:00|614.09|608.89|617|611.8|617.96|612.76|613.8|608.6|596
1668514500000|2022-11-15 12:15:00|616.86|611.66|620.62|615.42|620.77|615.57|616.64|611.44|508
1668514800000|2022-11-15 12:20:00|620.87|615.67|633.73|628.53|638.7|633.5|620.24|615.04|767
1668515100000|2022-11-15 12:25:00|633.96|628.76|635.89|630.69|637.33|632.13|632.9|627.7|749
1668515400000|2022-11-15 12:30:00|635.84|630.64|634.94|629.74|638.97|633.77|633.99|628.79|622
1668515700000|2022-11-15 12:35:00|634.77|629.57|636.75|631.55|640.8|635.6|634.77|629.57|637
1668516000000|2022-11-15 12:40:00|636.45|631.25|637.08|631.88|640.81|635.61|636.25|631.05|687
1668516300000|2022-11-15 12:45:00|637.11|631.91|633.77|628.57|637.87|632.67|633.77|628.57|687
1668516600000|2022-11-15 12:50:00|633.93|628.73|631.96|626.76|635.15|629.95|631.4|626.2|685
1668516900000|2022-11-15 12:55:00|631.97|626.77|633.89|628.69|634.79|629.59|631.03|625.83|708
1668517200000|2022-11-15 13:00:00|633.92|628.72|632.98|627.78|634.27|629.07|632.71|627.51|453
1668517500000|2022-11-15 13:05:00|633.05|627.85|636.6|631.4|636.67|631.47|632.11|626.91|483
1668517800000|2022-11-15 13:10:00|636.59|631.39|633.65|628.45|636.92|631.72|632.89|627.69|626
1668518100000|2022-11-15 13:15:00|633.42|628.22|632.92|627.72|633.83|628.63|630.65|625.45|609
1668518400000|2022-11-15 13:20:00|632.8|627.6|632.49|627.29|633.6|628.4|630.64|625.44|589
1668518700000|2022-11-15 13:25:00|632.5|627.3|635.53|630.33|635.64|630.44|632.35|627.15|433
1668519000000|2022-11-15 13:30:00|635.56|630.36|640.81|635.61|641.72|636.52|635.42|630.22|785
1668519300000|2022-11-15 13:35:00|640.54|635.34|637.03|631.83|640.98|635.78|634.12|628.92|761
1668519600000|2022-11-15 13:40:00|637.16|631.96|636.91|631.71|639|633.8|635.79|630.59|681
1668519900000|2022-11-15 13:45:00|636.77|631.57|636.93|631.73|637.64|632.44|633.19|627.99|717
1668520200000|2022-11-15 13:50:00|636.99|631.79|640.92|635.72|640.94|635.74|636.99|631.79|643
1668520500000|2022-11-15 13:55:00|640.95|635.75|640.95|635.75|641.72|636.52|638.9|633.7|692
1668520800000|2022-11-15 14:00:00|640.88|635.68|641.98|636.78|643.37|638.17|640.08|634.88|665
1668521100000|2022-11-15 14:05:00|641.97|636.77|638.68|633.48|642.11|636.91|637.58|632.38|657
1668521400000|2022-11-15 14:10:00|638.65|633.45|637.06|631.86|640|634.8|636.82|631.62|635
1668521700000|2022-11-15 14:15:00|637.04|631.84|636.69|631.49|637.91|632.71|635.17|629.97|695
1668522000000|2022-11-15 14:20:00|636.63|631.43|638.02|632.82|638.94|633.74|636.22|631.02|507
1668522300000|2022-11-15 14:25:00|637.97|632.77|637.03|631.83|638.05|632.85|635.91|630.71|516
1668522600000|2022-11-15 14:30:00|637.02|631.82|634.85|629.65|638.01|632.81|634.52|629.32|633
1668522900000|2022-11-15 14:35:00|634.96|629.76|631.89|626.69|636.87|631.67|631.03|625.83|646
1668523200000|2022-11-15 14:40:00|631.9|626.7|630.89|625.69|633.14|627.94|629.16|623.96|750
1668523500000|2022-11-15 14:45:00|630.93|625.73|629.45|624.25|631.55|626.35|628.41|623.21|697
1668523800000|2022-11-15 14:50:00|629.57|624.37|630.83|625.63|631.1|625.9|629.22|624.02|579
1668524100000|2022-11-15 14:55:00|630.84|625.64|632.97|627.77|635.09|629.89|630.54|625.34|618
1668524400000|2022-11-15 15:00:00|632.99|627.79|636.81|631.61|636.89|631.69|632.4|627.2|611
1668524700000|2022-11-15 15:05:00|636.74|631.54|634.81|629.61|637.83|632.63|633.13|627.93|649
1668525000000|2022-11-15 15:10:00|634.53|629.33|636.68|631.48|637.12|631.92|633.7|628.5|526
1668525300000|2022-11-15 15:15:00|636.62|631.42|636.28|631.08|637.21|632.01|635.76|630.56|603
1668525600000|2022-11-15 15:20:00|636.05|630.85|638.65|633.45|638.99|633.79|635.37|630.17|539
1668525900000|2022-11-15 15:25:00|638.61|633.41|638.88|633.68|640.64|635.44|638.29|633.09|643
1668526200000|2022-11-15 15:30:00|638.83|633.63|641.61|636.41|642.1|636.9|637.51|632.31|699
1668526500000|2022-11-15 15:35:00|642|636.8|647.48|642.28|649.76|644.56|641.65|636.45|736
1668526800000|2022-11-15 15:40:00|647.52|642.32|648.57|643.37|651.88|646.68|646.18|640.98|747
1668527100000|2022-11-15 15:45:00|648.59|643.39|643.9|638.7|648.69|643.49|642.77|637.57|708
1668527400000|2022-11-15 15:50:00|643.94|638.74|642.02|636.82|644.28|639.08|640.49|635.29|700
1668527700000|2022-11-15 15:55:00|642.04|636.84|641.59|636.39|642.52|637.32|640.59|635.39|652
1668528000000|2022-11-15 16:00:00|641.54|636.34|641.02|635.82|643.05|637.85|639.09|633.89|675
1668528300000|2022-11-15 16:05:00|641.01|635.81|642.15|636.95|644.08|638.88|641|635.8|576
1668528600000|2022-11-15 16:10:00|642.14|636.94|644.29|639.09|645.03|639.83|641.9|636.7|555
1668528900000|2022-11-15 16:15:00|644.15|638.95|643.23|638.03|644.62|639.42|642.45|637.25|659
1668529200000|2022-11-15 16:20:00|643.19|637.99|640.98|635.78|644.94|639.74|640.86|635.66|625
1668529500000|2022-11-15 16:25:00|640.99|635.79|638.9|633.7|641.19|635.99|638|632.8|600
1668529800000|2022-11-15 16:30:00|638.89|633.69|639.66|634.46|641.13|635.93|638.66|633.46|619
1668530100000|2022-11-15 16:35:00|639.37|634.17|638.56|633.36|639.87|634.67|638.03|632.83|636
1668530400000|2022-11-15 16:40:00|638.9|633.7|637.46|632.26|639.22|634.02|637.41|632.21|636
1668530700000|2022-11-15 16:45:00|637.47|632.27|638.72|633.52|639.12|633.92|637.34|632.14|560
1668531000000|2022-11-15 16:50:00|638.47|633.27|640.57|635.37|641.12|635.92|638.38|633.18|523
1668531300000|2022-11-15 16:55:00|640.53|635.33|641.78|636.58|642.08|636.88|640.25|635.05|505
1668531600000|2022-11-15 17:00:00|641.83|636.63|640.76|635.56|642.12|636.92|640.66|635.46|571
1668531900000|2022-11-15 17:05:00|640.92|635.72|640.56|635.36|641.23|636.03|637.78|632.58|603
1668532200000|2022-11-15 17:10:00|640.36|635.16|640.74|635.54|641.1|635.9|639.81|634.61|557
1668532500000|2022-11-15 17:15:00|640.85|635.65|640.84|635.64|641.13|635.93|639.65|634.45|531
1668532800000|2022-11-15 17:20:00|640.79|635.59|641.94|636.74|643.1|637.9|640.68|635.48|489
1668533100000|2022-11-15 17:25:00|641.98|636.78|644.29|639.09|644.62|639.42|641.8|636.6|452
1668533400000|2022-11-15 17:30:00|644.2|639|642.79|637.59|644.81|639.61|642.47|637.27|581
1668533700000|2022-11-15 17:35:00|642.72|637.52|643.31|638.11|644.36|639.16|642.5|637.3|560
1668534000000|2022-11-15 17:40:00|643.48|638.28|642.62|637.42|643.6|638.4|642.04|636.84|521
1668534300000|2022-11-15 17:45:00|642.45|637.25|642.72|637.52|642.89|637.69|642.34|637.14|516
1668534600000|2022-11-15 17:50:00|642.75|637.55|641.92|636.72|642.98|637.78|641.45|636.25|490
1668534900000|2022-11-15 17:55:00|641.88|636.68|641.93|636.73|642.06|636.86|641.13|635.93|475
1668535200000|2022-11-15 18:00:00|641.96|636.76|640.98|635.78|642.15|636.95|640.56|635.36|441
1668535500000|2022-11-15 18:05:00|640.95|635.75|639.07|633.87|641.03|635.83|638.67|633.47|433
1668535800000|2022-11-15 18:10:00|639.03|633.83|639.99|634.79|640.06|634.86|637.75|632.55|471
1668536100000|2022-11-15 18:15:00|639.98|634.78|638.08|632.88|640.12|634.92|638.04|632.84|491
1668536400000|2022-11-15 18:20:00|638.07|632.87|637.89|632.69|638.31|633.11|635.97|630.77|647
1668536700000|2022-11-15 18:25:00|637.72|632.52|635.93|630.73|638.7|633.5|635.58|630.38|718
1668537000000|2022-11-15 18:30:00|635.89|630.69|633.16|627.96|637.76|632.56|633.02|627.82|690
1668537300000|2022-11-15 18:35:00|633.13|627.93|629.69|624.49|633.81|628.61|629.22|624.02|737
1668537600000|2022-11-15 18:40:00|629.65|624.45|632.23|627.03|632.8|627.6|628.28|623.08|753
1668537900000|2022-11-15 18:45:00|632.03|626.83|629.28|624.08|633.49|628.29|629.23|624.03|681
1668538200000|2022-11-15 18:50:00|629.26|624.06|628.77|623.57|629.89|624.69|627.49|622.29|633
1668538500000|2022-11-15 18:55:00|628.79|623.59|631.41|626.21|631.54|626.34|627.56|622.36|632
1668538800000|2022-11-15 19:00:00|631.43|626.23|628.72|623.52|633.61|628.41|628.47|623.27|658
1668539100000|2022-11-15 19:05:00|628.76|623.56|625.45|620.25|629.41|624.21|624.56|619.36|683
1668539400000|2022-11-15 19:10:00|625.48|620.28|629.89|624.69|631.87|626.67|625.48|620.28|752
1668539700000|2022-11-15 19:15:00|629.81|624.61|632.47|627.27|632.87|627.67|629.72|624.52|615
1668540000000|2022-11-15 19:20:00|632.48|627.28|634.13|628.93|635.93|630.73|632.38|627.18|703
1668540300000|2022-11-15 19:25:00|634.23|629.03|633.55|628.35|634.66|629.46|632.8|627.6|582
1668540600000|2022-11-15 19:30:00|633.5|628.3|630.05|624.85|633.91|628.71|629.99|624.79|495
1668540900000|2022-11-15 19:35:00|630.07|624.87|632.8|627.6|633.75|628.55|630.07|624.87|510
1668541200000|2022-11-15 19:40:00|632.78|627.58|633.61|628.41|633.82|628.62|632.57|627.37|455
1668541500000|2022-11-15 19:45:00|633.6|628.4|631.98|626.78|633.81|628.61|630.77|625.57|504
1668541800000|2022-11-15 19:50:00|631.99|626.79|632.48|627.28|633.05|627.85|631.46|626.26|500
1668542100000|2022-11-15 19:55:00|632.37|627.17|634.83|629.63|635.9|630.7|632.29|627.09|607
1668542400000|2022-11-15 20:00:00|634.85|629.65|636.77|631.57|637.69|632.49|634.85|629.65|661
1668542700000|2022-11-15 20:05:00|636.69|631.49|634.94|629.74|636.79|631.59|634.37|629.17|590
1668543000000|2022-11-15 20:10:00|634.97|629.77|633.69|628.49|635.66|630.46|633.42|628.22|495
1668543300000|2022-11-15 20:15:00|633.6|628.4|632.75|627.55|633.82|628.62|632.36|627.16|519
1668543600000|2022-11-15 20:20:00|632.7|627.5|634.02|628.82|634.21|629.01|632.57|627.37|458
1668543900000|2022-11-15 20:25:00|634.05|628.85|633.8|628.6|636.91|631.71|633.72|628.52|438
1668544200000|2022-11-15 20:30:00|633.73|628.53|631.95|626.75|633.88|628.68|631.36|626.16|530
1668544500000|2022-11-15 20:35:00|631.98|626.78|635.47|630.27|635.96|630.76|631.92|626.72|470
1668544800000|2022-11-15 20:40:00|635.44|630.24|635.07|629.87|635.52|630.32|634.36|629.16|384
1668545100000|2022-11-15 20:45:00|635|629.8|634.11|628.91|635.87|630.67|633.56|628.36|513
1668545400000|2022-11-15 20:50:00|634.1|628.9|632.66|627.46|634.2|629|631.88|626.68|521
1668545700000|2022-11-15 20:55:00|632.64|627.44|635.42|630.22|635.82|630.62|632.54|627.34|507
1668546000000|2022-11-15 21:00:00|635.48|630.28|637.66|632.46|638.09|632.89|634.54|629.34|575
1668546300000|2022-11-15 21:05:00|637.72|632.52|633.5|628.3|637.72|632.52|633.3|628.1|571
1668546600000|2022-11-15 21:10:00|633.29|628.09|632.49|627.29|633.81|628.61|631.42|626.22|499
1668546900000|2022-11-15 21:15:00|632.43|627.23|633.23|628.03|633.84|628.64|631.66|626.46|403
1668547200000|2022-11-15 21:20:00|633.35|628.15|632.64|627.44|633.7|628.5|631.86|626.66|435
1668547500000|2022-11-15 21:25:00|632.75|627.55|632.88|627.68|633.4|628.2|631.79|626.59|416
1668547800000|2022-11-15 21:30:00|632.8|627.6|630.75|625.55|633.79|628.59|629.73|624.53|597
1668548100000|2022-11-15 21:35:00|630.77|625.57|632.87|627.67|633.97|628.77|630.59|625.39|498
1668548400000|2022-11-15 21:40:00|632.88|627.68|629.25|624.05|632.93|627.73|629.1|623.9|407
1668548700000|2022-11-15 21:45:00|629.22|624.02|631.17|625.97|631.85|626.65|628.97|623.77|464
1668549000000|2022-11-15 21:50:00|631.15|625.95|630.81|625.61|631.71|626.51|629.72|624.52|427
1668549300000|2022-11-15 21:55:00|630.89|625.69|631.96|626.76|631.96|626.76|630.03|624.83|403
1668549600000|2022-11-15 22:00:00|631.92|626.72|634.72|629.52|634.76|629.56|631.92|626.72|315
1668549900000|2022-11-15 22:05:00|634.73|629.53|632.41|627.21|634.91|629.71|632.17|626.97|294
1668550200000|2022-11-15 22:10:00|632.43|627.23|631.61|626.41|632.44|627.24|631.55|626.35|170
1668550500000|2022-11-15 22:15:00|631.36|626.16|631.32|626.12|631.39|626.19|630.55|625.35|246
1668550800000|2022-11-15 22:20:00|631.3|626.1|631.6|626.4|631.73|626.53|630.84|625.64|213
1668551100000|2022-11-15 22:25:00|631.62|626.42|631.6|626.4|631.86|626.66|630.66|625.46|245
1668551400000|2022-11-15 22:30:00|631.63|626.43|631.81|626.61|632.36|627.16|631.47|626.27|157
1668551700000|2022-11-15 22:35:00|631.82|626.62|630.63|625.43|631.84|626.64|630.45|625.25|182
1668552000000|2022-11-15 22:40:00|630.67|625.47|629.38|624.18|630.8|625.6|629.37|624.17|180
1668552300000|2022-11-15 22:45:00|629.45|624.25|629.79|624.59|630.73|625.53|629.16|623.96|247
1668552600000|2022-11-15 22:50:00|629.77|624.57|630.12|624.92|630.15|624.95|628.7|623.5|390
1668552900000|2022-11-15 22:55:00|630.27|625.07|628.64|623.44|630.43|625.23|628.52|623.32|368
1668553200000|2022-11-15 23:00:00|628.75|623.55|626.57|621.37|629.64|624.44|626.42|621.22|544
1668553500000|2022-11-15 23:05:00|626.62|621.42|626.79|621.59|628.35|623.15|626.44|621.24|419
1668553800000|2022-11-15 23:10:00|626.83|621.63|630.63|625.43|631.01|625.81|626.72|621.52|497
1668554100000|2022-11-15 23:15:00|630.7|625.5|631.65|626.45|631.95|626.75|629.45|624.25|402
1668554400000|2022-11-15 23:20:00|631.63|626.43|629.89|624.69|631.97|626.77|629.53|624.33|472
1668554700000|2022-11-15 23:25:00|629.92|624.72|631.68|626.48|631.89|626.69|629.63|624.43|484
1668555000000|2022-11-15 23:30:00|631.66|626.46|631.43|626.23|632.8|627.6|631.31|626.11|413
1668555300000|2022-11-15 23:35:00|631.46|626.26|632.24|627.04|632.45|627.25|629.31|624.11|545
1668555600000|2022-11-15 23:40:00|632.27|627.07|630.89|625.69|632.38|627.18|630.57|625.37|450
1668555900000|2022-11-15 23:45:00|630.9|625.7|630.59|625.39|633.14|627.94|630.59|625.39|487
1668556200000|2022-11-15 23:50:00|630.65|625.45|632.26|627.06|632.3|627.1|629.27|624.07|395
1668556500000|2022-11-15 23:55:00|632.29|627.09|630.28|625.08|632.59|627.39|629.97|624.77|448
1668556800000|2022-11-16 00:00:00|630.3|625.1|628.53|623.33|630.57|625.37|628.31|623.11|538
1668557100000|2022-11-16 00:05:00|628.61|623.41|629.31|624.11|629.53|624.33|628.15|622.95|534
1668557400000|2022-11-16 00:10:00|629.26|624.06|625.46|620.26|629.43|624.23|625.46|620.26|484
1668557700000|2022-11-16 00:15:00|625.47|620.27|626.93|621.73|627.81|622.61|623.25|618.05|652
1668558000000|2022-11-16 00:20:00|626.88|621.68|624.31|619.11|626.93|621.73|624.31|619.11|557
1668558300000|2022-11-16 00:25:00|624.39|619.19|627.49|622.29|627.83|622.63|624.33|619.13|517
1668558600000|2022-11-16 00:30:00|627.45|622.25|628.5|623.3|629.58|624.38|627.22|622.02|445
1668558900000|2022-11-16 00:35:00|628.45|623.25|633.03|627.83|633.51|628.31|628.41|623.21|529
1668559200000|2022-11-16 00:40:00|633.23|628.03|630.35|625.15|634.49|629.29|629.92|624.72|510
1668559500000|2022-11-16 00:45:00|630.19|624.99|632.81|627.61|633.7|628.5|629.4|624.2|504
1668559800000|2022-11-16 00:50:00|632.78|627.58|631.1|625.9|632.78|627.58|630.22|625.02|494
1668560100000|2022-11-16 00:55:00|631.2|626|628.73|623.53|631.5|626.3|628.33|623.13|539
1668560400000|2022-11-16 01:00:00|628.74|623.54|629.84|624.64|630.52|625.32|628.45|623.25|449
1668560700000|2022-11-16 01:05:00|629.82|624.62|637.28|632.08|637.46|632.26|629.82|624.62|546
1668561000000|2022-11-16 01:10:00|637.74|632.54|636.39|631.19|638.91|633.71|635.09|629.89|548
1668561300000|2022-11-16 01:15:00|636.36|631.16|635.77|630.57|637.41|632.21|635.77|630.57|506
1668561600000|2022-11-16 01:20:00|635.79|630.59|634.21|629.01|635.91|630.71|633.22|628.02|480
1668561900000|2022-11-16 01:25:00|634.3|629.1|635.28|630.08|635.61|630.41|633.23|628.03|388
1668562200000|2022-11-16 01:30:00|635.25|630.05|636.35|631.15|636.35|631.15|632.54|627.34|547
1668562500000|2022-11-16 01:35:00|636.33|631.13|637.47|632.27|638.7|633.5|636.22|631.02|498
1668562800000|2022-11-16 01:40:00|637.42|632.22|640.24|635.04|640.28|635.08|636.27|631.07|458
1668563100000|2022-11-16 01:45:00|640.22|635.02|635.96|630.76|640.31|635.11|635.57|630.37|544
1668563400000|2022-11-16 01:50:00|635.93|630.73|635.37|630.17|636.53|631.33|634.21|629.01|472
1668563700000|2022-11-16 01:55:00|635.38|630.18|638.84|633.64|638.95|633.75|635.28|630.08|369
1668564000000|2022-11-16 02:00:00|638.75|633.55|637.46|632.26|642.59|637.39|635.48|630.28|631
1668564300000|2022-11-16 02:05:00|637.41|632.21|638.51|633.31|639.86|634.66|636.82|631.62|382
1668564600000|2022-11-16 02:10:00|638.63|633.43|639.24|634.04|639.53|634.33|638.44|633.24|319
1668564900000|2022-11-16 02:15:00|639.29|634.09|640.42|635.22|640.85|635.65|638.55|633.35|415
1668565200000|2022-11-16 02:20:00|640.47|635.27|639.67|634.47|640.8|635.6|639.13|633.93|394
1668565500000|2022-11-16 02:25:00|639.75|634.55|640.7|635.5|640.74|635.54|638.94|633.74|344
1668565800000|2022-11-16 02:30:00|640.75|635.55|641.64|636.44|643.12|637.92|638.6|633.4|657
1668566100000|2022-11-16 02:35:00|641.73|636.53|641.86|636.66|643.43|638.23|641.47|636.27|571
1668566400000|2022-11-16 02:40:00|641.84|636.64|640.26|635.06|642.67|637.47|640.25|635.05|420
1668566700000|2022-11-16 02:45:00|640.24|635.04|638.81|633.61|640.45|635.25|637.99|632.79|474
1668567000000|2022-11-16 02:50:00|638.64|633.44|640.34|635.14|640.59|635.39|638.56|633.36|404
1668567300000|2022-11-16 02:55:00|640.31|635.11|639.44|634.24|640.65|635.45|638.45|633.25|397
1668567600000|2022-11-16 03:00:00|639.48|634.28|638.66|633.46|639.72|634.52|638.25|633.05|410
1668567900000|2022-11-16 03:05:00|638.65|633.45|637.92|632.72|638.94|633.74|637.9|632.7|283
1668568200000|2022-11-16 03:10:00|638.08|632.88|636.53|631.33|638.67|633.47|636.19|630.99|379
1668568500000|2022-11-16 03:15:00|636.61|631.41|636.41|631.21|636.95|631.75|636.13|630.93|302
1668568800000|2022-11-16 03:20:00|636.59|631.39|636.4|631.2|636.8|631.6|634.95|629.75|392
1668569100000|2022-11-16 03:25:00|636.41|631.21|637.15|631.95|637.44|632.24|636.21|631.01|390
1668569400000|2022-11-16 03:30:00|636.75|631.55|635.6|630.4|638.47|633.27|634.66|629.46|370
1668569700000|2022-11-16 03:35:00|635.83|630.63|636.94|631.74|637.09|631.89|635.83|630.63|373
1668570000000|2022-11-16 03:40:00|636.89|631.69|637.7|632.5|638.08|632.88|636.85|631.65|320
1668570300000|2022-11-16 03:45:00|637.69|632.49|636.91|631.71|637.9|632.7|636.24|631.04|383
1668570600000|2022-11-16 03:50:00|636.92|631.72|638.31|633.11|638.49|633.29|636.3|631.1|285
1668570900000|2022-11-16 03:55:00|638.3|633.1|640.42|635.22|640.44|635.24|637.85|632.65|338
1668571200000|2022-11-16 04:00:00|640.32|635.12|639.48|634.28|640.79|635.59|639.05|633.85|422
1668571500000|2022-11-16 04:05:00|639.51|634.31|640.38|635.18|640.54|635.34|638.69|633.49|316
1668571800000|2022-11-16 04:10:00|640.26|635.06|640.38|635.18|641.43|636.23|639.43|634.23|388
1668572100000|2022-11-16 04:15:00|640.36|635.16|640.76|635.56|641.69|636.49|639.62|634.42|345
1668572400000|2022-11-16 04:20:00|640.49|635.29|637.49|632.29|640.5|635.3|636.63|631.43|488
1668572700000|2022-11-16 04:25:00|637.47|632.27|635.75|630.55|638.79|633.59|635.63|630.43|463
1668573000000|2022-11-16 04:30:00|635.83|630.63|635.94|630.74|636.7|631.5|635.51|630.31|359
1668573300000|2022-11-16 04:35:00|635.79|630.59|634.58|629.38|635.96|630.76|633.83|628.63|423
1668573600000|2022-11-16 04:40:00|634.44|629.24|634.4|629.2|634.85|629.65|634.08|628.88|301
1668573900000|2022-11-16 04:45:00|634.38|629.18|634.66|629.46|635.04|629.84|634.09|628.89|390
1668574200000|2022-11-16 04:50:00|634.62|629.42|633.86|628.66|634.68|629.48|633.39|628.19|313
1668574500000|2022-11-16 04:55:00|633.83|628.63|633.94|628.74|634.46|629.26|633.37|628.17|305
1668574800000|2022-11-16 05:00:00|633.93|628.73|631.91|626.71|633.93|628.73|631.71|626.51|397
1668575100000|2022-11-16 05:05:00|631.88|626.68|631.51|626.31|631.96|626.76|631.42|626.22|343
1668575400000|2022-11-16 05:10:00|631.55|626.35|631.63|626.43|631.94|626.74|631.41|626.21|359
1668575700000|2022-11-16 05:15:00|631.6|626.4|633.79|628.59|633.89|628.69|631.26|626.06|364
1668576000000|2022-11-16 05:20:00|633.86|628.66|634.49|629.29|635.01|629.81|633.36|628.16|394
1668576300000|2022-11-16 05:25:00|634.54|629.34|635.62|630.42|635.79|630.59|633.63|628.43|384
1668576600000|2022-11-16 05:30:00|635.74|630.54|633.54|628.34|636.97|631.77|632.81|627.61|400
1668576900000|2022-11-16 05:35:00|633.51|628.31|633.75|628.55|633.8|628.6|632.72|627.52|291
1668577200000|2022-11-16 05:40:00|633.76|628.56|632.61|627.41|633.92|628.72|632.34|627.14|377
1668577500000|2022-11-16 05:45:00|632.6|627.4|631.72|626.52|632.6|627.4|631.46|626.26|353
1668577800000|2022-11-16 05:50:00|631.75|626.55|632.31|627.11|632.7|627.5|631.72|626.52|367
1668578100000|2022-11-16 05:55:00|632.45|627.25|632.52|627.32|632.86|627.66|632.09|626.89|346
1668578400000|2022-11-16 06:00:00|632.55|627.35|633.58|628.38|633.66|628.46|632.15|626.95|411
1668578700000|2022-11-16 06:05:00|633.6|628.4|630.85|625.65|633.8|628.6|630.69|625.49|443
1668579000000|2022-11-16 06:10:00|630.88|625.68|628.92|623.72|630.9|625.7|628.75|623.55|556
1668579300000|2022-11-16 06:15:00|628.89|623.69|629.56|624.36|629.96|624.76|627.47|622.27|535
1668579600000|2022-11-16 06:20:00|629.53|624.33|628.87|623.67|629.66|624.46|628.3|623.1|525
1668579900000|2022-11-16 06:25:00|628.98|623.78|628.4|623.2|629.1|623.9|628.11|622.91|375
1668580200000|2022-11-16 06:30:00|628.46|623.26|625.77|620.57|628.84|623.64|624.85|619.65|412
1668580500000|2022-11-16 06:35:00|625.43|620.23|624.43|619.23|625.88|620.68|623.89|618.69|564
1668580800000|2022-11-16 06:40:00|624.33|619.13|625.8|620.6|626.02|620.82|624.15|618.95|428
1668581100000|2022-11-16 06:45:00|625.85|620.65|626.94|621.74|626.97|621.77|625.73|620.53|316
1668581400000|2022-11-16 06:50:00|626.93|621.73|627.71|622.51|627.82|622.62|626.61|621.41|242
1668581700000|2022-11-16 06:55:00|627.73|622.53|627.39|622.19|627.9|622.7|627|621.8|311
1668582000000|2022-11-16 07:00:00|627.37|622.17|627.76|622.56|627.93|622.73|626.56|621.36|342
1668582300000|2022-11-16 07:05:00|627.78|622.58|627.98|622.78|628.77|623.57|627.78|622.58|337
1668582600000|2022-11-16 07:10:00|627.96|622.76|624.84|619.64|627.96|622.76|624.82|619.62|283
1668582900000|2022-11-16 07:15:00|624.86|619.66|626.07|620.87|626.14|620.94|624.83|619.63|263
1668583200000|2022-11-16 07:20:00|626.08|620.88|624.01|618.81|626.15|620.95|623.85|618.65|220
1668583500000|2022-11-16 07:25:00|624|618.8|622.58|617.38|624.01|618.81|622.42|617.22|286
1668583800000|2022-11-16 07:30:00|622.59|617.39|619.89|614.69|622.63|617.43|618.89|613.69|411
1668584100000|2022-11-16 07:35:00|619.88|614.68|618.87|613.67|620.41|615.21|617.54|612.34|379
1668584400000|2022-11-16 07:40:00|618.88|613.68|619.88|614.68|620|614.8|618.54|613.34|275
1668584700000|2022-11-16 07:45:00|619.87|614.67|620.21|615.01|621.01|615.81|619.84|614.64|248
1668585000000|2022-11-16 07:50:00|620.12|614.92|618.97|613.77|620.17|614.97|618.57|613.37|298
1668585300000|2022-11-16 07:55:00|618.93|613.73|616.49|611.29|619.06|613.86|616.49|611.29|280
1668585600000|2022-11-16 08:00:00|616.5|611.3|616.91|611.71|616.92|611.72|613.85|608.65|487
1668585900000|2022-11-16 08:05:00|616.9|611.7|617.61|612.41|617.65|612.45|616.02|610.82|501
1668586200000|2022-11-16 08:10:00|617.6|612.4|617.63|612.43|617.96|612.76|616.64|611.44|530
1668586500000|2022-11-16 08:15:00|617.67|612.47|618.53|613.33|618.55|613.35|617.22|612.02|283
1668586800000|2022-11-16 08:20:00|618.52|613.32|617.65|612.45|618.56|613.36|617.65|612.45|271
1668587100000|2022-11-16 08:25:00|617.66|612.46|613.61|608.41|617.66|612.46|613.48|608.28|303
1668587400000|2022-11-16 08:30:00|613.64|608.44|610.66|605.46|614.05|608.85|609.71|604.51|441
1668587700000|2022-11-16 08:35:00|610.62|605.42|607.83|602.63|610.62|605.42|606.7|601.5|560
1668588000000|2022-11-16 08:40:00|607.82|602.62|607.55|602.35|607.83|602.63|605.55|600.35|474
1668588300000|2022-11-16 08:45:00|607.52|602.32|608.95|603.75|609|603.8|606.02|600.82|417
1668588600000|2022-11-16 08:50:00|609|603.8|609.66|604.46|609.8|604.6|607.53|602.33|461
1668588900000|2022-11-16 08:55:00|609.69|604.49|608.41|603.21|609.69|604.49|608.27|603.07|293
1668589200000|2022-11-16 09:00:00|608.42|603.22|608.38|603.18|609.18|603.98|608.28|603.08|329
1668589500000|2022-11-16 09:05:00|608.41|603.21|606.42|601.22|608.59|603.39|605.95|600.75|363
1668589800000|2022-11-16 09:10:00|606.4|601.2|606.99|601.79|607.03|601.83|606.4|601.2|233
1668590100000|2022-11-16 09:15:00|607|601.8|608.45|603.25|608.6|603.4|607|601.8|225
1668590400000|2022-11-16 09:20:00|608.48|603.28|608.47|603.27|608.8|603.6|607.78|602.58|200
1668590700000|2022-11-16 09:25:00|608.48|603.28|606.48|601.28|608.48|603.28|606.48|601.28|220
1668591000000|2022-11-16 09:30:00|606.46|601.26|606.41|601.21|606.76|601.56|605.22|600.02|367
1668591300000|2022-11-16 09:35:00|606.42|601.22|606.58|601.38|606.61|601.41|605.53|600.33|369
1668591600000|2022-11-16 09:40:00|606.6|601.4|607.5|602.3|607.54|602.34|605.85|600.65|335
1668591900000|2022-11-16 09:45:00|607.52|602.32|608.46|603.26|608.52|603.32|607.36|602.16|324
1668592200000|2022-11-16 09:50:00|608.45|603.25|607.61|602.41|608.46|603.26|606.47|601.27|279
1668592500000|2022-11-16 09:55:00|607.59|602.39|608.4|603.2|608.4|603.2|607.31|602.11|196
1668592800000|2022-11-16 10:00:00|608.34|603.14|609.5|604.3|609.57|604.37|606.45|601.25|285
1668593100000|2022-11-16 10:05:00|609.51|604.31|610.65|605.45|610.66|605.46|609.02|603.82|302
1668593400000|2022-11-16 10:10:00|610.63|605.43|610.63|605.43|610.74|605.54|609.24|604.04|300
1668593700000|2022-11-16 10:15:00|610.58|605.38|611.8|606.6|611.87|606.67|609.58|604.38|314
1668594000000|2022-11-16 10:20:00|611.83|606.63|608.03|602.83|611.83|606.63|607.97|602.77|292
1668594300000|2022-11-16 10:25:00|607.96|602.76|609.74|604.54|609.95|604.75|607.96|602.76|339
1668594600000|2022-11-16 10:30:00|609.73|604.53|610.75|605.55|610.89|605.69|609.05|603.85|264
1668594900000|2022-11-16 10:35:00|610.74|605.54|606.04|600.84|610.74|605.54|604.73|599.53|435
1668595200000|2022-11-16 10:40:00|606.05|600.85|610.09|604.89|610.66|605.46|605.94|600.74|521
1668595500000|2022-11-16 10:45:00|610.07|604.87|608.93|603.73|611.71|606.51|608.68|603.48|424
1668595800000|2022-11-16 10:50:00|608.92|603.72|608.88|603.68|609.72|604.52|607.89|602.69|316
1668596100000|2022-11-16 10:55:00|608.89|603.69|609.9|604.7|609.92|604.72|607.9|602.7|331
1668596400000|2022-11-16 11:00:00|609.92|604.72|611.36|606.16|611.38|606.18|609.69|604.49|257
1668596700000|2022-11-16 11:05:00|611.35|606.15|608.89|603.69|611.35|606.15|608.45|603.25|340
1668597000000|2022-11-16 11:10:00|608.87|603.67|610.54|605.34|610.66|605.46|608.68|603.48|250
1668597300000|2022-11-16 11:15:00|610.55|605.35|611.68|606.48|612.44|607.24|609.77|604.57|377
1668597600000|2022-11-16 11:20:00|611.67|606.47|611.85|606.65|611.96|606.76|610.78|605.58|397
1668597900000|2022-11-16 11:25:00|611.84|606.64|613.07|607.87|613.44|608.24|611.36|606.16|417
1668598200000|2022-11-16 11:30:00|613.08|607.88|611.43|606.23|613.08|607.88|611.38|606.18|346
1668598500000|2022-11-16 11:35:00|611.41|606.21|609.83|604.63|611.43|606.23|609.76|604.56|293
1668598800000|2022-11-16 11:40:00|609.82|604.62|611.57|606.37|611.87|606.67|609.79|604.59|286
1668599100000|2022-11-16 11:45:00|611.56|606.36|610.32|605.12|611.65|606.45|610.32|605.12|365
1668599400000|2022-11-16 11:50:00|610.3|605.1|607.93|602.73|610.43|605.23|605.84|600.64|647
1668599700000|2022-11-16 11:55:00|607.92|602.72|606.87|601.67|608.63|603.43|606.09|600.89|559
1668600000000|2022-11-16 12:00:00|606.91|601.71|606.44|601.24|607.79|602.59|605.9|600.7|437
1668600300000|2022-11-16 12:05:00|606.48|601.28|599.32|594.12|606.66|601.46|598.79|593.59|573
1668600600000|2022-11-16 12:10:00|599.33|594.13|601.64|596.44|603.05|597.85|599.32|594.12|598
1668600900000|2022-11-16 12:15:00|601.66|596.46|605.36|600.16|605.56|600.36|601.48|596.28|540
1668601200000|2022-11-16 12:20:00|605.22|600.02|606.57|601.37|606.78|601.58|605.05|599.85|395
1668601500000|2022-11-16 12:25:00|606.56|601.36|603.56|598.36|606.57|601.37|602.3|597.1|531
1668601800000|2022-11-16 12:30:00|603.49|598.29|606.02|600.82|606.45|601.25|603.37|598.17|474
1668602100000|2022-11-16 12:35:00|606.01|600.81|606.66|601.46|606.66|601.46|604.59|599.39|385
1668602400000|2022-11-16 12:40:00|606.67|601.47|606.19|600.99|606.82|601.62|605.5|600.3|382
1668602700000|2022-11-16 12:45:00|606.18|600.98|605.68|600.48|606.63|601.43|605.53|600.33|359
1668603000000|2022-11-16 12:50:00|605.69|600.49|604.55|599.35|606.04|600.84|604.27|599.07|385
1668603300000|2022-11-16 12:55:00|604.57|599.37|605.46|600.26|605.65|600.45|604.4|599.2|348
1668603600000|2022-11-16 13:00:00|605.44|600.24|600.38|595.18|605.48|600.28|600.26|595.06|692
1668603900000|2022-11-16 13:05:00|600.4|595.2|603.44|598.24|603.54|598.34|599.87|594.67|552
1668604200000|2022-11-16 13:10:00|603.54|598.34|603.6|598.4|604.73|599.53|602.51|597.31|600
1668604500000|2022-11-16 13:15:00|603.61|598.41|604.9|599.7|604.98|599.78|602.77|597.57|496
1668604800000|2022-11-16 13:20:00|604.91|599.71|605.38|600.18|606|600.8|604.24|599.04|413
1668605100000|2022-11-16 13:25:00|605.39|600.19|605.28|600.08|605.83|600.63|605.03|599.83|402
1668605400000|2022-11-16 13:30:00|605.26|600.06|604.21|599.01|606.83|601.63|602.72|597.52|686
1668605700000|2022-11-16 13:35:00|604.2|599|602.6|597.4|604.25|599.05|600.68|595.48|682
1668606000000|2022-11-16 13:40:00|602.65|597.45|603.31|598.11|603.77|598.57|602.35|597.15|608
1668606300000|2022-11-16 13:45:00|603.29|598.09|604.83|599.63|606.42|601.22|603.18|597.98|612
1668606600000|2022-11-16 13:50:00|604.84|599.64|602.77|597.57|605.49|600.29|602.6|597.4|623
1668606900000|2022-11-16 13:55:00|602.76|597.56|600.36|595.16|603.66|598.46|599.87|594.67|654
1668607200000|2022-11-16 14:00:00|600.38|595.18|591.52|586.32|601.44|596.24|591.22|586.02|653
1668607500000|2022-11-16 14:05:00|591.2|586|590.86|585.66|593.94|588.74|589.47|584.27|722
1668607800000|2022-11-16 14:10:00|590.87|585.67|591.77|586.57|592.03|586.83|589.37|584.17|619
1668608100000|2022-11-16 14:15:00|591.67|586.47|592.01|586.81|592.24|587.04|591.35|586.15|516
1668608400000|2022-11-16 14:20:00|591.98|586.78|593.7|588.5|593.76|588.56|591.75|586.55|559
1668608700000|2022-11-16 14:25:00|593.68|588.48|596.01|590.81|596.01|590.81|593.33|588.13|406
1668609000000|2022-11-16 14:30:00|596.02|590.82|598.83|593.63|598.96|593.76|595.87|590.67|572
1668609300000|2022-11-16 14:35:00|598.88|593.68|599.84|594.64|600.25|595.05|598.65|593.45|498
1668609600000|2022-11-16 14:40:00|599.75|594.55|598.72|593.52|599.87|594.67|598.62|593.42|421
1668609900000|2022-11-16 14:45:00|598.74|593.54|596.37|591.17|599.51|594.31|596.05|590.85|455
1668610200000|2022-11-16 14:50:00|596.34|591.14|594.54|589.34|596.82|591.62|594.41|589.21|534
1668610500000|2022-11-16 14:55:00|594.55|589.35|597.48|592.28|598.88|593.68|594.49|589.29|579
1668610800000|2022-11-16 15:00:00|597.47|592.27|599.3|594.1|599.3|594.1|596.04|590.84|546
1668611100000|2022-11-16 15:05:00|599.29|594.09|599.45|594.25|599.9|594.7|598.77|593.57|428
1668611400000|2022-11-16 15:10:00|599.43|594.23|599.83|594.63|600.88|595.68|598.69|593.49|394
1668611700000|2022-11-16 15:15:00|599.77|594.57|595.82|590.62|599.77|594.57|595.81|590.61|389
1668612000000|2022-11-16 15:20:00|595.81|590.61|596.72|591.52|596.93|591.73|595.25|590.05|465
1668612300000|2022-11-16 15:25:00|596.71|591.51|596.62|591.42|596.9|591.7|595.44|590.24|412
1668612600000|2022-11-16 15:30:00|596.64|591.44|598.27|593.07|598.28|593.08|596.18|590.98|441
1668612900000|2022-11-16 15:35:00|598.25|593.05|598.29|593.09|598.54|593.34|597.78|592.58|410
1668613200000|2022-11-16 15:40:00|598.31|593.11|596.22|591.02|598.34|593.14|596.12|590.92|448
1668613500000|2022-11-16 15:45:00|596.21|591.01|590.42|585.22|597.69|592.49|589.65|584.45|660
1668613800000|2022-11-16 15:50:00|590.44|585.24|590.71|585.51|592.58|587.38|590.12|584.92|604
1668614100000|2022-11-16 15:55:00|590.73|585.53|590.23|585.03|591.29|586.09|590.22|585.02|511
1668614400000|2022-11-16 16:00:00|590.26|585.06|590.45|585.25|590.55|585.35|584.82|579.62|579
1668614700000|2022-11-16 16:05:00|590.46|585.26|590.48|585.28|590.93|585.73|588.34|583.14|486
1668615000000|2022-11-16 16:10:00|590.17|584.97|594.79|589.59|596.35|591.15|589.43|584.23|497
1668615300000|2022-11-16 16:15:00|594.78|589.58|596.27|591.07|597.42|592.22|593.35|588.15|554
1668615600000|2022-11-16 16:20:00|596.25|591.05|595.75|590.55|596.48|591.28|595.41|590.21|402
1668615900000|2022-11-16 16:25:00|595.76|590.56|592.51|587.31|595.83|590.63|591.81|586.61|460
1668616200000|2022-11-16 16:30:00|592.52|587.32|595.7|590.5|595.93|590.73|591.87|586.67|537
1668616500000|2022-11-16 16:35:00|595.72|590.52|592.91|587.71|595.85|590.65|591.57|586.37|543
1668616800000|2022-11-16 16:40:00|592.84|587.64|595.81|590.61|596.9|591.7|592.81|587.61|637
1668617100000|2022-11-16 16:45:00|595.72|590.52|596.75|591.55|597.17|591.97|594.47|589.27|554
1668617400000|2022-11-16 16:50:00|596.44|591.24|594.97|589.77|597.03|591.83|594.37|589.17|640
1668617700000|2022-11-16 16:55:00|594.71|589.51|594.63|589.43|596.07|590.87|594.47|589.27|507
1668618000000|2022-11-16 17:00:00|595|589.8|595.1|589.9|595.94|590.74|594.52|589.32|503
1668618300000|2022-11-16 17:05:00|595.05|589.85|596.92|591.72|597.13|591.93|595.01|589.81|465
1668618600000|2022-11-16 17:10:00|596.99|591.79|595.73|590.53|597.1|591.9|595.5|590.3|250
1668618900000|2022-11-16 17:15:00|595.68|590.48|596.71|591.51|598|592.8|594.84|589.64|542
1668619200000|2022-11-16 17:20:00|596.67|591.47|595.89|590.69|597|591.8|594.8|589.6|513
1668619500000|2022-11-16 17:25:00|595.88|590.68|595.51|590.31|595.95|590.75|594.64|589.44|412
1668619800000|2022-11-16 17:30:00|595.46|590.26|595.55|590.35|596.1|590.9|594.7|589.5|362
1668620100000|2022-11-16 17:35:00|595.72|590.52|597.92|592.72|599.4|594.2|595.46|590.26|521
1668620400000|2022-11-16 17:40:00|597.91|592.71|598.72|593.52|598.9|593.7|597.47|592.27|520
1668620700000|2022-11-16 17:45:00|598.69|593.49|598.24|593.04|599.97|594.77|597.78|592.58|409
1668621000000|2022-11-16 17:50:00|598.33|593.13|598.59|593.39|599.03|593.83|598.14|592.94|477
1668621300000|2022-11-16 17:55:00|598.62|593.42|598.77|593.57|599.03|593.83|598.38|593.18|472
1668621600000|2022-11-16 18:00:00|598.76|593.56|598.31|593.11|598.99|593.79|598.01|592.81|483
1668621900000|2022-11-16 18:05:00|598.26|593.06|597.72|592.52|598.45|593.25|597.35|592.15|425
1668622200000|2022-11-16 18:10:00|597.76|592.56|599.44|594.24|599.52|594.32|597.46|592.26|335
1668622500000|2022-11-16 18:15:00|599.46|594.26|598.48|593.28|599.59|594.39|598.36|593.16|439
1668622800000|2022-11-16 18:20:00|598.49|593.29|598.69|593.49|599.03|593.83|598.4|593.2|387
1668623100000|2022-11-16 18:25:00|598.76|593.56|598.84|593.64|599.76|594.56|598.48|593.28|426
1668623400000|2022-11-16 18:30:00|598.74|593.54|597.88|592.68|599.49|594.29|597.45|592.25|417
1668623700000|2022-11-16 18:35:00|597.91|592.71|598.04|592.84|599.62|594.42|597.59|592.39|480
1668624000000|2022-11-16 18:40:00|598.06|592.86|597.94|592.74|598.61|593.41|597.58|592.38|409
1668624300000|2022-11-16 18:45:00|597.95|592.75|598.09|592.89|598.97|593.77|597.58|592.38|365
1668624600000|2022-11-16 18:50:00|597.98|592.78|598.77|593.57|599.08|593.88|597.51|592.31|360
1668624900000|2022-11-16 18:55:00|598.66|593.46|597.77|592.57|598.79|593.59|597.35|592.15|307
1668625200000|2022-11-16 19:00:00|597.75|592.55|597.5|592.3|597.98|592.78|596.47|591.27|416
1668625500000|2022-11-16 19:05:00|597.62|592.42|595.75|590.55|597.88|592.68|594.46|589.26|562
1668625800000|2022-11-16 19:10:00|595.76|590.56|595.42|590.22|596.07|590.87|594.18|588.98|534
1668626100000|2022-11-16 19:15:00|595.46|590.26|596.71|591.51|596.8|591.6|595.16|589.96|404
1668626400000|2022-11-16 19:20:00|596.67|591.47|596.54|591.34|596.91|591.71|596.16|590.96|367
1668626700000|2022-11-16 19:25:00|596.64|591.44|596.86|591.66|596.96|591.76|595.86|590.66|419
1668627000000|2022-11-16 19:30:00|596.85|591.65|595.56|590.36|596.89|591.69|594.65|589.45|353
1668627300000|2022-11-16 19:35:00|595.62|590.42|596.8|591.6|597.71|592.51|595.29|590.09|413
1668627600000|2022-11-16 19:40:00|596.94|591.74|595.26|590.06|598.03|592.83|594.61|589.41|491
1668627900000|2022-11-16 19:45:00|595.35|590.15|595.59|590.39|596.11|590.91|595.22|590.02|378
1668628200000|2022-11-16 19:50:00|595.53|590.33|595.81|590.61|597.8|592.6|595.44|590.24|420
1668628500000|2022-11-16 19:55:00|595.75|590.55|595.69|590.49|597.02|591.82|595.48|590.28|355
1668628800000|2022-11-16 20:00:00|595.52|590.32|594.84|589.64|596.49|591.29|594.6|589.4|460
1668629100000|2022-11-16 20:05:00|594.64|589.44|592.19|586.99|594.98|589.78|592.06|586.86|432
1668629400000|2022-11-16 20:10:00|592.18|586.98|593.53|588.33|593.7|588.5|592.18|586.98|289
1668629700000|2022-11-16 20:15:00|593.52|588.32|591.89|586.69|594|588.8|590.44|585.24|453
1668630000000|2022-11-16 20:20:00|591.86|586.66|592.59|587.39|592.79|587.59|591.45|586.25|421
1668630300000|2022-11-16 20:25:00|592.73|587.53|592.84|587.64|593.63|588.43|592.23|587.03|374
1668630600000|2022-11-16 20:30:00|592.83|587.63|590.54|585.34|593.82|588.62|590.3|585.1|442
1668630900000|2022-11-16 20:35:00|590.63|585.43|590.84|585.64|592.99|587.79|590.35|585.15|394
1668631200000|2022-11-16 20:40:00|590.81|585.61|592.45|587.25|592.95|587.75|590.72|585.52|415
1668631500000|2022-11-16 20:45:00|592.44|587.24|592.87|587.67|592.94|587.74|591.68|586.48|482
1668631800000|2022-11-16 20:50:00|593.35|588.15|592.61|587.41|593.64|588.44|592.32|587.12|485
1668632100000|2022-11-16 20:55:00|592.45|587.25|591.5|586.3|592.89|587.69|591.33|586.13|463
1668632400000|2022-11-16 21:00:00|591.49|586.29|591.65|586.45|591.97|586.77|591.21|586.01|391
1668632700000|2022-11-16 21:05:00|591.69|586.49|592.81|587.61|593.9|588.7|591.55|586.35|493
1668633000000|2022-11-16 21:10:00|592.66|587.46|593.39|588.19|593.92|588.72|592.41|587.21|466
1668633300000|2022-11-16 21:15:00|593.4|588.2|593.37|588.17|593.76|588.56|591.5|586.3|464
1668633600000|2022-11-16 21:20:00|593.33|588.13|593.89|588.69|593.96|588.76|592.59|587.39|440
1668633900000|2022-11-16 21:25:00|593.82|588.62|592.36|587.16|593.87|588.67|592.03|586.83|339
1668634200000|2022-11-16 21:30:00|592.37|587.17|592.75|587.55|592.9|587.7|592|586.8|288
1668634500000|2022-11-16 21:35:00|592.81|587.61|593.31|588.11|593.57|588.37|592.2|587|331
1668634800000|2022-11-16 21:40:00|593.4|588.2|591.77|586.57|593.41|588.21|591.34|586.14|319
1668635100000|2022-11-16 21:45:00|591.73|586.53|591.4|586.2|592.5|587.3|590.94|585.74|407
1668635400000|2022-11-16 21:50:00|591.43|586.23|592.3|587.1|592.54|587.34|591.28|586.08|343
1668635700000|2022-11-16 21:55:00|592.37|587.17|591.31|586.11|592.82|587.62|591.31|586.11|426
1668636000000|2022-11-16 22:00:00|591.28|586.08|591.38|586.18|591.67|586.47|591.24|586.04|327
1668636300000|2022-11-16 22:05:00|591.39|586.19|592.28|587.08|592.33|587.13|591.06|585.86|252
1668636600000|2022-11-16 22:10:00|592.24|587.04|591.96|586.76|592.33|587.13|591.93|586.73|325
1668636900000|2022-11-16 22:15:00|591.95|586.75|591.75|586.55|592.18|586.98|591.01|585.81|312
1668637200000|2022-11-16 22:20:00|591.76|586.56|591.24|586.04|591.78|586.58|590.71|585.51|339
1668637500000|2022-11-16 22:25:00|591.26|586.06|591.36|586.16|591.57|586.37|591.04|585.84|538
1668637800000|2022-11-16 22:30:00|591.28|586.08|591.07|585.87|591.39|586.19|590.89|585.69|413
1668638100000|2022-11-16 22:35:00|591.12|585.92|590.78|585.58|591.16|585.96|590.49|585.29|146
1668638400000|2022-11-16 22:40:00|590.8|585.6|590.9|585.7|591.09|585.89|590.62|585.42|203
1668638700000|2022-11-16 22:45:00|590.88|585.68|591.33|586.13|591.34|586.14|590.82|585.62|239
1668639000000|2022-11-16 22:50:00|591.34|586.14|595.25|590.05|595.25|590.05|591.27|586.07|334
1668639300000|2022-11-16 22:55:00|595.26|590.06|599.33|594.13|600.29|595.09|594.43|589.23|485
1668639600000|2022-11-16 23:00:00|599.31|594.11|600.61|595.41|601.77|596.57|598.74|593.54|667
1668639900000|2022-11-16 23:05:00|600.63|595.43|600.16|594.96|600.81|595.61|598.27|593.07|605
1668640200000|2022-11-16 23:10:00|600.18|594.98|598.73|593.53|600.3|595.1|598.33|593.13|662
1668640500000|2022-11-16 23:15:00|598.78|593.58|599.69|594.49|599.69|594.49|596.63|591.43|614
1668640800000|2022-11-16 23:20:00|599.61|594.41|598.78|593.58|600.96|595.76|598.1|592.9|573
1668641100000|2022-11-16 23:25:00|598.75|593.55|599.45|594.25|600.01|594.81|598.67|593.47|483
1668641400000|2022-11-16 23:30:00|599.44|594.24|599.42|594.22|600.58|595.38|599.29|594.09|447
1668641700000|2022-11-16 23:35:00|599.38|594.18|598.73|593.53|599.98|594.78|598.36|593.16|427
1668642000000|2022-11-16 23:40:00|598.75|593.55|597.58|592.38|598.92|593.72|597.36|592.16|461
1668642300000|2022-11-16 23:45:00|597.61|592.41|598.45|593.25|598.63|593.43|596.55|591.35|466
1668642600000|2022-11-16 23:50:00|598.46|593.26|599.69|594.49|599.83|594.63|598.46|593.26|506
1668642900000|2022-11-16 23:55:00|599.68|594.48|597.59|592.39|599.74|594.54|597.49|592.29|396
1668643200000|2022-11-17 00:00:00|597.61|592.41|600.89|595.69|601.49|596.29|597.32|592.12|512
1668643500000|2022-11-17 00:05:00|600.93|595.73|600.67|595.47|601.78|596.58|599.9|594.7|603
1668643800000|2022-11-17 00:10:00|600.68|595.48|600.28|595.08|600.81|595.61|600.02|594.82|512
1668644100000|2022-11-17 00:15:00|600.26|595.06|601.31|596.11|601.58|596.38|600.02|594.82|513
1668644400000|2022-11-17 00:20:00|601.27|596.07|601.08|595.88|601.32|596.12|600.85|595.65|453
1668644700000|2022-11-17 00:25:00|601.05|595.85|602.17|596.97|602.37|597.17|601.04|595.84|473
1668645000000|2022-11-17 00:30:00|602.24|597.04|605.22|600.02|605.91|600.71|602.06|596.86|497
1668645300000|2022-11-17 00:35:00|605.21|600.01|604.43|599.23|605.59|600.39|604.34|599.14|556
1668645600000|2022-11-17 00:40:00|604.51|599.31|604.25|599.05|604.95|599.75|603.99|598.79|444
1668645900000|2022-11-17 00:45:00|604.18|598.98|604.8|599.6|605.47|600.27|603.9|598.7|408
1668646200000|2022-11-17 00:50:00|604.84|599.64|605.08|599.88|605.56|600.36|604.61|599.41|494
1668646500000|2022-11-17 00:55:00|605.06|599.86|605.11|599.91|605.48|600.28|604.89|599.69|337
1668646800000|2022-11-17 01:00:00|605.13|599.93|605.26|600.06|605.48|600.28|604.88|599.68|406
1668647100000|2022-11-17 01:05:00|605.36|600.16|606.57|601.37|606.74|601.54|605.24|600.04|383
1668647400000|2022-11-17 01:10:00|606.51|601.31|606.76|601.56|607|601.8|606.32|601.12|337
1668647700000|2022-11-17 01:15:00|606.73|601.53|606.46|601.26|607|601.8|606.22|601.02|350
1668648000000|2022-11-17 01:20:00|606.51|601.31|605.35|600.15|606.81|601.61|605.14|599.94|433
1668648300000|2022-11-17 01:25:00|605.36|600.16|604.32|599.12|605.5|600.3|604.09|598.89|460
1668648600000|2022-11-17 01:30:00|604.27|599.07|604.9|599.7|604.95|599.75|604.21|599.01|318
1668648900000|2022-11-17 01:35:00|604.89|599.69|604.7|599.5|605.49|600.29|604.5|599.3|375
1668649200000|2022-11-17 01:40:00|604.61|599.41|604.51|599.31|605.01|599.81|604.45|599.25|347
1668649500000|2022-11-17 01:45:00|604.53|599.33|604.67|599.47|604.72|599.52|604.42|599.22|280
1668649800000|2022-11-17 01:50:00|604.75|599.55|604.54|599.34|604.89|599.69|604.41|599.21|374
1668650100000|2022-11-17 01:55:00|604.62|599.42|604.65|599.45|604.76|599.56|604.39|599.19|268
1668650400000|2022-11-17 02:00:00|604.67|599.47|604.63|599.43|604.73|599.53|604.42|599.22|346
1668650700000|2022-11-17 02:05:00|604.56|599.36|605.65|600.45|605.84|600.64|604.55|599.35|314
1668651000000|2022-11-17 02:10:00|605.62|600.42|604.61|599.41|605.71|600.51|604.54|599.34|372
1668651300000|2022-11-17 02:15:00|604.62|599.42|603.83|598.63|604.77|599.57|603.06|597.86|421
1668651600000|2022-11-17 02:20:00|603.84|598.64|602.73|597.53|604.01|598.81|602.4|597.2|381
1668651900000|2022-11-17 02:25:00|602.77|597.57|602.12|596.92|603.7|598.5|602.1|596.9|348
1668652200000|2022-11-17 02:30:00|602.18|596.98|602.86|597.66|603.78|598.58|602.11|596.91|323
1668652500000|2022-11-17 02:35:00|602.79|597.59|602.49|597.29|603.03|597.83|601.89|596.69|321
1668652800000|2022-11-17 02:40:00|602.75|597.55|602.84|597.64|602.96|597.76|602.48|597.28|271
1668653100000|2022-11-17 02:45:00|602.76|597.56|600.81|595.61|602.88|597.68|600.77|595.57|331
1668653400000|2022-11-17 02:50:00|600.77|595.57|599.81|594.61|601.09|595.89|599.64|594.44|372
1668653700000|2022-11-17 02:55:00|599.8|594.6|599.4|594.2|600.82|595.62|599.29|594.09|432
1668654000000|2022-11-17 03:00:00|599.34|594.14|599.73|594.53|599.91|594.71|598.93|593.73|384
1668654300000|2022-11-17 03:05:00|599.74|594.54|599.67|594.47|599.9|594.7|599.31|594.11|319
1668654600000|2022-11-17 03:10:00|599.68|594.48|598.23|593.03|599.89|594.69|597.99|592.79|379
1668654900000|2022-11-17 03:15:00|598.19|592.99|598.79|593.59|598.86|593.66|598.17|592.97|332
1668655200000|2022-11-17 03:20:00|598.78|593.58|598.79|593.59|598.9|593.7|598.62|593.42|233
1668655500000|2022-11-17 03:25:00|598.8|593.6|598.84|593.64|599.03|593.83|598.73|593.53|219
1668655800000|2022-11-17 03:30:00|598.85|593.65|598.79|593.59|599.83|594.63|598.05|592.85|340
1668656100000|2022-11-17 03:35:00|598.68|593.48|598.86|593.66|599.11|593.91|598|592.8|320
1668656400000|2022-11-17 03:40:00|598.9|593.7|599.7|594.5|599.86|594.66|598.84|593.64|290
1668656700000|2022-11-17 03:45:00|599.71|594.51|599.39|594.19|599.79|594.59|599.37|594.17|280
1668657000000|2022-11-17 03:50:00|599.37|594.17|597.56|592.36|599.38|594.18|597.42|592.22|396
1668657300000|2022-11-17 03:55:00|597.66|592.46|592.81|587.61|597.7|592.5|591.6|586.4|630
1668657600000|2022-11-17 04:00:00|592.82|587.62|587.65|582.45|593.41|588.21|587.57|582.37|613
1668657900000|2022-11-17 04:05:00|587.69|582.49|585.54|580.34|588.9|583.7|584.87|579.67|714
1668658200000|2022-11-17 04:10:00|585.64|580.44|587.65|582.45|587.97|582.77|585.39|580.19|558
1668658500000|2022-11-17 04:15:00|587.66|582.46|589.78|584.58|590.92|585.72|587.6|582.4|507
1668658800000|2022-11-17 04:20:00|589.77|584.57|592.82|587.62|592.91|587.71|589.62|584.42|472
1668659100000|2022-11-17 04:25:00|592.77|587.57|592.82|587.62|592.99|587.79|592.3|587.1|363
1668659400000|2022-11-17 04:30:00|592.8|587.6|595.9|590.7|596.01|590.81|592.33|587.13|511
1668659700000|2022-11-17 04:35:00|596|590.8|596.72|591.52|597.03|591.83|595.4|590.2|444
1668660000000|2022-11-17 04:40:00|596.73|591.53|595.48|590.28|596.84|591.64|594.54|589.34|510
1668660300000|2022-11-17 04:45:00|595.5|590.3|595.65|590.45|596.9|591.7|595.34|590.14|400
1668660600000|2022-11-17 04:50:00|595.66|590.46|594.33|589.13|595.92|590.72|593.71|588.51|431
1668660900000|2022-11-17 04:55:00|594.25|589.05|592.83|587.63|595.12|589.92|592.61|587.41|451
1668661200000|2022-11-17 05:00:00|592.8|587.6|595.9|590.7|596.56|591.36|592.33|587.13|536
1668661500000|2022-11-17 05:05:00|595.96|590.76|597.05|591.85|597.99|592.79|595.82|590.62|449
1668661800000|2022-11-17 05:10:00|596.96|591.76|599.34|594.14|599.61|594.41|595.43|590.23|527
1668662100000|2022-11-17 05:15:00|599.36|594.16|597.76|592.56|599.8|594.6|597.57|592.37|583
1668662400000|2022-11-17 05:20:00|597.8|592.6|597.45|592.25|598.87|593.67|597.4|592.2|431
1668662700000|2022-11-17 05:25:00|597.43|592.23|597.74|592.54|598.16|592.96|597.07|591.87|395
1668663000000|2022-11-17 05:30:00|597.67|592.47|597.55|592.35|598.02|592.82|597.3|592.1|401
1668663300000|2022-11-17 05:35:00|597.41|592.21|599.15|593.95|599.21|594.01|597.34|592.14|420
1668663600000|2022-11-17 05:40:00|599.25|594.05|598.88|593.68|599.25|594.05|597.92|592.72|358
1668663900000|2022-11-17 05:45:00|598.81|593.61|597.74|592.54|598.97|593.77|597.65|592.45|384
1668664200000|2022-11-17 05:50:00|597.75|592.55|598.31|593.11|598.53|593.33|597.31|592.11|273
1668664500000|2022-11-17 05:55:00|598.3|593.1|598.36|593.16|598.49|593.29|597.29|592.09|377
1668664800000|2022-11-17 06:00:00|598.37|593.17|598.99|593.79|600.09|594.89|597.55|592.35|512
1668665100000|2022-11-17 06:05:00|598.98|593.78|598.43|593.23|599.07|593.87|597.48|592.28|439
1668665400000|2022-11-17 06:10:00|598.32|593.12|599.74|594.54|599.92|594.72|598.21|593.01|389
1668665700000|2022-11-17 06:15:00|599.84|594.64|598.44|593.24|599.89|594.69|598.41|593.21|359
1668666000000|2022-11-17 06:20:00|598.46|593.26|599.64|594.44|599.9|594.7|598.41|593.21|406
1668666300000|2022-11-17 06:25:00|599.65|594.45|598.63|593.43|599.7|594.5|598.48|593.28|437
1668666600000|2022-11-17 06:30:00|598.67|593.47|597.34|592.14|598.79|593.59|596.73|591.53|391
1668666900000|2022-11-17 06:35:00|597.37|592.17|595.85|590.65|597.51|592.31|595.41|590.21|353
1668667200000|2022-11-17 06:40:00|595.88|590.68|595.23|590.03|596.67|591.47|594.68|589.48|448
1668667500000|2022-11-17 06:45:00|595.21|590.01|595.56|590.36|595.92|590.72|595.21|590.01|344
1668667800000|2022-11-17 06:50:00|595.55|590.35|595.77|590.57|595.91|590.71|594.34|589.14|460
1668668100000|2022-11-17 06:55:00|595.7|590.5|594.29|589.09|595.9|590.7|592.78|587.58|414
1668668400000|2022-11-17 07:00:00|594.31|589.11|593.53|588.33|594.88|589.68|593.47|588.27|417
1668668700000|2022-11-17 07:05:00|593.7|588.5|593.79|588.59|594.88|589.68|592.96|587.76|498
1668669000000|2022-11-17 07:10:00|593.77|588.57|592.46|587.26|595.09|589.89|591.2|586|549
1668669300000|2022-11-17 07:15:00|592.45|587.25|591.46|586.26|592.87|587.67|591|585.8|496
1668669600000|2022-11-17 07:20:00|591.44|586.24|591.74|586.54|591.88|586.68|590.48|585.28|469
1668669900000|2022-11-17 07:25:00|591.73|586.53|592.43|587.23|594.1|588.9|591.57|586.37|568
1668670200000|2022-11-17 07:30:00|592.53|587.33|592.51|587.31|593.97|588.77|591.71|586.51|593
1668670500000|2022-11-17 07:35:00|592.53|587.33|593.63|588.43|594.19|588.99|592.44|587.24|534
1668670800000|2022-11-17 07:40:00|593.73|588.53|594.02|588.82|594.23|589.03|593.44|588.24|276
1668671100000|2022-11-17 07:45:00|593.87|588.67|594.54|589.34|594.74|589.54|593.33|588.13|357
1668671400000|2022-11-17 07:50:00|594.56|589.36|592.52|587.32|594.74|589.54|592.45|587.25|343
1668671700000|2022-11-17 07:55:00|592.46|587.26|593.16|587.96|593.2|588|592.38|587.18|380
1668672000000|2022-11-17 08:00:00|593.44|588.24|594.19|588.99|594.19|588.99|592.83|587.63|518
1668672300000|2022-11-17 08:05:00|594.21|589.01|591.98|586.78|594.3|589.1|591.5|586.3|443
1668672600000|2022-11-17 08:10:00|591.99|586.79|593.11|587.91|594|588.8|591.74|586.54|478
1668672900000|2022-11-17 08:15:00|593.19|587.99|593.64|588.44|593.89|588.69|592.94|587.74|299
1668673200000|2022-11-17 08:20:00|593.72|588.52|592.65|587.45|593.79|588.59|592.43|587.23|389
1668673500000|2022-11-17 08:25:00|592.64|587.44|592.42|587.22|593.09|587.89|592.39|587.19|309
1668673800000|2022-11-17 08:30:00|592.37|587.17|593.77|588.57|593.85|588.65|592.34|587.14|404
1668674100000|2022-11-17 08:35:00|593.76|588.56|593.7|588.5|594.18|588.98|593.62|588.42|332
1668674400000|2022-11-17 08:40:00|593.71|588.51|593.42|588.22|593.93|588.73|593.33|588.13|213
1668674700000|2022-11-17 08:45:00|593.41|588.21|594.44|589.24|594.54|589.34|593.13|587.93|288
1668675000000|2022-11-17 08:50:00|594.5|589.3|595.51|590.31|595.94|590.74|594.43|589.23|412
1668675300000|2022-11-17 08:55:00|595.41|590.21|594.28|589.08|595.51|590.31|594.14|588.94|308
1668675600000|2022-11-17 09:00:00|594.27|589.07|594.08|588.88|594.48|589.28|593.94|588.74|269
1668675900000|2022-11-17 09:05:00|594.06|588.86|594.39|589.19|595.59|590.39|594.06|588.86|365
1668676200000|2022-11-17 09:10:00|594.4|589.2|593.43|588.23|594.4|589.2|593.23|588.03|337
1668676500000|2022-11-17 09:15:00|593.42|588.22|592.37|587.17|593.68|588.48|592.36|587.16|326
1668676800000|2022-11-17 09:20:00|592.35|587.15|590.73|585.53|593.32|588.12|589.62|584.42|456
1668677100000|2022-11-17 09:25:00|590.76|585.56|591.64|586.44|591.85|586.65|590.52|585.32|358
1668677400000|2022-11-17 09:30:00|591.66|586.46|586.95|581.75|591.78|586.58|585.73|580.53|626
1668677700000|2022-11-17 09:35:00|586.86|581.66|586.48|581.28|587.92|582.72|586.27|581.07|626
1668678000000|2022-11-17 09:40:00|586.51|581.31|585.39|580.19|586.72|581.52|583.49|578.29|654
1668678300000|2022-11-17 09:45:00|585.53|580.33|581.96|576.76|587.05|581.85|581.42|576.22|637
1668678600000|2022-11-17 09:50:00|582.14|576.94|583.46|578.26|583.71|578.51|581.6|576.4|558
1668678900000|2022-11-17 09:55:00|583.47|578.27|583.94|578.74|584.1|578.9|583.31|578.11|470
1668679200000|2022-11-17 10:00:00|583.92|578.72|583.86|578.66|585.08|579.88|583.44|578.24|528
1668679500000|2022-11-17 10:05:00|583.81|578.61|583.98|578.78|585.14|579.94|583.19|577.99|620
1668679800000|2022-11-17 10:10:00|584.04|578.84|584.65|579.45|584.91|579.71|583.39|578.19|462
1668680100000|2022-11-17 10:15:00|584.77|579.57|585.14|579.94|585.82|580.62|584.66|579.46|531
1668680400000|2022-11-17 10:20:00|585.13|579.93|585.56|580.36|585.85|580.65|584.68|579.48|482
1668680700000|2022-11-17 10:25:00|585.57|580.37|582.77|577.57|585.58|580.38|582.56|577.36|404
1668681000000|2022-11-17 10:30:00|582.76|577.56|579.58|574.38|583.19|577.99|579.38|574.18|498
1668681300000|2022-11-17 10:35:00|579.57|574.37|577.83|572.63|579.75|574.55|575.6|570.4|615
1668681600000|2022-11-17 10:40:00|577.81|572.61|578.09|572.89|578.88|573.68|577.27|572.07|523
1668681900000|2022-11-17 10:45:00|578.12|572.92|576.56|571.36|578.19|572.99|575.69|570.49|504
1668682200000|2022-11-17 10:50:00|576.75|571.55|575.65|570.45|576.95|571.75|575.46|570.26|485
1668682500000|2022-11-17 10:55:00|575.66|570.46|576.49|571.29|576.7|571.5|575.56|570.36|454
1668682800000|2022-11-17 11:00:00|576.47|571.27|576.96|571.76|577.19|571.99|576.37|571.17|395
1668683100000|2022-11-17 11:05:00|576.97|571.77|580|574.8|580.14|574.94|576.75|571.55|516
1668683400000|2022-11-17 11:10:00|580.04|574.84|580.77|575.57|581.15|575.95|579.54|574.34|484
1668683700000|2022-11-17 11:15:00|580.81|575.61|582.55|577.35|583.02|577.82|580.59|575.39|533
1668684000000|2022-11-17 11:20:00|582.54|577.34|582.6|577.4|582.84|577.64|582.11|576.91|479
1668684300000|2022-11-17 11:25:00|582.59|577.39|582.83|577.63|582.94|577.74|582.14|576.94|373
1668684600000|2022-11-17 11:30:00|582.96|577.76|581.3|576.1|583.45|578.25|580.6|575.4|474
1668684900000|2022-11-17 11:35:00|581.38|576.18|581.68|576.48|581.74|576.54|580.49|575.29|403
1668685200000|2022-11-17 11:40:00|581.71|576.51|579.56|574.36|581.71|576.51|579.47|574.27|425
1668685500000|2022-11-17 11:45:00|579.87|574.67|580.7|575.5|580.97|575.77|579.54|574.34|318
1668685800000|2022-11-17 11:50:00|580.75|575.55|581.64|576.44|581.89|576.69|580.7|575.5|374
1668686100000|2022-11-17 11:55:00|581.66|576.46|580.74|575.54|581.66|576.46|580.59|575.39|399
1668686400000|2022-11-17 12:00:00|580.73|575.53|580.42|575.22|580.99|575.79|580.33|575.13|412
1668686700000|2022-11-17 12:05:00|580.44|575.24|580.78|575.58|580.95|575.75|580.28|575.08|420
1668687000000|2022-11-17 12:10:00|580.69|575.49|580.92|575.72|581.58|576.38|580.57|575.37|331
1668687300000|2022-11-17 12:15:00|580.99|575.79|578.67|573.47|580.99|575.79|578.36|573.16|361
1668687600000|2022-11-17 12:20:00|578.69|573.49|578.33|573.13|579|573.8|578.29|573.09|268
1668687900000|2022-11-17 12:25:00|578.34|573.14|577.73|572.53|579.01|573.81|577.49|572.29|390
1668688200000|2022-11-17 12:30:00|577.82|572.62|577.57|572.37|577.87|572.67|576.88|571.68|340
1668688500000|2022-11-17 12:35:00|577.59|572.39|577.9|572.7|578.26|573.06|577.4|572.2|340
1668688800000|2022-11-17 12:40:00|577.88|572.68|577.63|572.43|578.87|573.67|577.42|572.22|380
1668689100000|2022-11-17 12:45:00|577.64|572.44|578.04|572.84|578.65|573.45|577.42|572.22|427
1668689400000|2022-11-17 12:50:00|578.03|572.83|578.9|573.7|579.08|573.88|577.88|572.68|326
1668689700000|2022-11-17 12:55:00|578.84|573.64|580.34|575.14|580.77|575.57|578.22|573.02|479
1668690000000|2022-11-17 13:00:00|580.33|575.13|577.93|572.73|580.99|575.79|577.66|572.46|481
1668690300000|2022-11-17 13:05:00|577.83|572.63|577.66|572.46|578.86|573.66|577.32|572.12|543
1668690600000|2022-11-17 13:10:00|577.76|572.56|577.38|572.18|577.81|572.61|577.15|571.95|485
1668690900000|2022-11-17 13:15:00|577.37|572.17|573.73|568.53|578.12|572.92|573.41|568.21|595
1668691200000|2022-11-17 13:20:00|573.74|568.54|575.31|570.11|575.37|570.17|570.63|565.43|680
1668691500000|2022-11-17 13:25:00|575.35|570.15|577.22|572.02|577.57|572.37|574.62|569.42|581
1668691800000|2022-11-17 13:30:00|577.13|571.93|575.83|570.63|579.65|574.45|575.56|570.36|612
1668692100000|2022-11-17 13:35:00|575.85|570.65|575.57|570.37|577.21|572.01|574.67|569.47|524
1668692400000|2022-11-17 13:40:00|575.66|570.46|573.91|568.71|575.76|570.56|572.74|567.54|641
1668692700000|2022-11-17 13:45:00|573.94|568.74|572.97|567.77|574.74|569.54|572.39|567.19|530
1668693000000|2022-11-17 13:50:00|572.99|567.79|572.8|567.6|573.04|567.84|572.01|566.81|478
1668693300000|2022-11-17 13:55:00|572.9|567.7|572.24|567.04|573|567.8|571.83|566.63|461
1668693600000|2022-11-17 14:00:00|572.18|566.98|574|568.8|574.31|569.11|571.97|566.77|486
1668693900000|2022-11-17 14:05:00|573.99|568.79|572.73|567.53|574.05|568.85|572.28|567.08|422
1668694200000|2022-11-17 14:10:00|572.74|567.54|573.9|568.7|573.99|568.79|572.14|566.94|257
1668694500000|2022-11-17 14:15:00|573.89|568.69|573.51|568.31|575.79|570.59|573.39|568.19|541
1668694800000|2022-11-17 14:20:00|573.46|568.26|572.56|567.36|574.92|569.72|572.48|567.28|517
1668695100000|2022-11-17 14:25:00|572.57|567.37|571.69|566.49|572.74|567.54|568.75|563.55|565
1668695400000|2022-11-17 14:30:00|571.66|566.46|575.14|569.94|575.21|570.01|571.36|566.16|571
1668695700000|2022-11-17 14:35:00|575.15|569.95|574.84|569.64|576.89|571.69|574.58|569.38|619
1668696000000|2022-11-17 14:40:00|574.83|569.63|577.27|572.07|577.54|572.34|574.37|569.17|604
1668696300000|2022-11-17 14:45:00|577.3|572.1|577.62|572.42|578.08|572.88|576.53|571.33|536
1668696600000|2022-11-17 14:50:00|577.6|572.4|575.72|570.52|577.79|572.59|575.61|570.41|495
1668696900000|2022-11-17 14:55:00|575.83|570.63|575.54|570.34|576.62|571.42|575.38|570.18|438
1668697200000|2022-11-17 15:00:00|575.59|570.39|575.62|570.42|576.22|571.02|574.98|569.78|434
1668697500000|2022-11-17 15:05:00|575.6|570.4|577.32|572.12|578.55|573.35|575.6|570.4|635
1668697800000|2022-11-17 15:10:00|577.29|572.09|577.4|572.2|577.8|572.6|576.16|570.96|508
1668698100000|2022-11-17 15:15:00|577.37|572.17|582.82|577.62|582.95|577.75|577.28|572.08|631
1668698400000|2022-11-17 15:20:00|582.88|577.68|585.7|580.5|587.04|581.84|582.6|577.4|728
1668698700000|2022-11-17 15:25:00|585.74|580.54|585.66|580.46|586.93|581.73|584.32|579.12|729
1668699000000|2022-11-17 15:30:00|585.69|580.49|584.71|579.51|585.8|580.6|582.95|577.75|732
1668699300000|2022-11-17 15:35:00|584.69|579.49|587.22|582.02|587.34|582.14|583.97|578.77|658
1668699600000|2022-11-17 15:40:00|587.2|582|585.58|580.38|587.92|582.72|585.46|580.26|610
1668699900000|2022-11-17 15:45:00|585.65|580.45|580.59|575.39|585.74|580.54|580.42|575.22|704
1668700200000|2022-11-17 15:50:00|580.61|575.41|576.27|571.07|581.24|576.04|576.12|570.92|714
1668700500000|2022-11-17 15:55:00|576.28|571.08|577.29|572.09|578.64|573.44|576.14|570.94|621
1668700800000|2022-11-17 16:00:00|577.36|572.16|577.69|572.49|578.88|573.68|576.6|571.4|664
1668701100000|2022-11-17 16:05:00|577.81|572.61|580.79|575.59|581.7|576.5|577.44|572.24|658
1668701400000|2022-11-17 16:10:00|580.82|575.62|581.95|576.75|582.11|576.91|579.76|574.56|541
1668701700000|2022-11-17 16:15:00|581.94|576.74|581.75|576.55|582.05|576.85|580.52|575.32|627
1668702000000|2022-11-17 16:20:00|581.72|576.52|580.82|575.62|581.8|576.6|580.56|575.36|603
1668702300000|2022-11-17 16:25:00|580.81|575.61|584.3|579.1|584.86|579.66|580.57|575.37|677
1668702600000|2022-11-17 16:30:00|584.28|579.08|584.8|579.6|585.02|579.82|583.15|577.95|579
1668702900000|2022-11-17 16:35:00|584.76|579.56|582.4|577.2|584.94|579.74|582.22|577.02|526
1668703200000|2022-11-17 16:40:00|582.41|577.21|582.53|577.33|582.94|577.74|581.28|576.08|504
1668703500000|2022-11-17 16:45:00|582.49|577.29|581.2|576|583.63|578.43|581.08|575.88|542
1668703800000|2022-11-17 16:50:00|581.23|576.03|580.33|575.13|582.85|577.65|580.26|575.06|548
1668704100000|2022-11-17 16:55:00|580.62|575.42|582.38|577.18|583.4|578.2|580.28|575.08|636
1668704400000|2022-11-17 17:00:00|582.34|577.14|583.76|578.56|583.97|578.77|581.64|576.44|577
1668704700000|2022-11-17 17:05:00|583.8|578.6|582.39|577.19|584.07|578.87|582.22|577.02|541
1668705000000|2022-11-17 17:10:00|582.12|576.92|581.47|576.27|583.03|577.83|580.43|575.23|478
1668705300000|2022-11-17 17:15:00|581.49|576.29|580.94|575.74|581.91|576.71|580.69|575.49|505
1668705600000|2022-11-17 17:20:00|580.92|575.72|579.72|574.52|581.01|575.81|579.42|574.22|530
1668705900000|2022-11-17 17:25:00|579.74|574.54|579.78|574.58|579.98|574.78|579.64|574.44|288
1668706200000|2022-11-17 17:30:00|579.76|574.56|578.47|573.27|580.68|575.48|578.32|573.12|404
1668706500000|2022-11-17 17:35:00|578.42|573.22|578.59|573.39|578.99|573.79|578.26|573.06|414
1668706800000|2022-11-17 17:40:00|578.58|573.38|578.59|573.39|578.84|573.64|577.79|572.59|370
1668707100000|2022-11-17 17:45:00|578.6|573.4|579.04|573.84|579.42|574.22|578.3|573.1|415
1668707400000|2022-11-17 17:50:00|579|573.8|578.44|573.24|579.61|574.41|578.24|573.04|438
1668707700000|2022-11-17 17:55:00|578.43|573.23|579.51|574.31|580.02|574.82|578.36|573.16|547
1668708000000|2022-11-17 18:00:00|579.78|574.58|580.66|575.46|582.11|576.91|579.46|574.26|598
1668708300000|2022-11-17 18:05:00|580.71|575.51|580.48|575.28|581.97|576.77|580.02|574.82|519
1668708600000|2022-11-17 18:10:00|580.46|575.26|580.54|575.34|581.1|575.9|579.99|574.79|515
1668708900000|2022-11-17 18:15:00|580.29|575.09|581.64|576.44|581.84|576.64|580.05|574.85|374
1668709200000|2022-11-17 18:20:00|581.63|576.43|581.22|576.02|581.82|576.62|580.33|575.13|481
1668709500000|2022-11-17 18:25:00|581.28|576.08|581.31|576.11|581.87|576.67|581.03|575.83|613
1668709800000|2022-11-17 18:30:00|581.25|576.05|581.39|576.19|582.04|576.84|581.03|575.83|565
1668710100000|2022-11-17 18:35:00|581.37|576.17|582.33|577.13|582.83|577.63|581.37|576.17|469
1668710400000|2022-11-17 18:40:00|582.34|577.14|582.75|577.55|582.83|577.63|582.21|577.01|423
1668710700000|2022-11-17 18:45:00|582.76|577.56|582.54|577.34|582.79|577.59|581.93|576.73|323
1668711000000|2022-11-17 18:50:00|582.52|577.32|582.13|576.93|582.8|577.6|582.03|576.83|320
1668711300000|2022-11-17 18:55:00|582.07|576.87|582.51|577.31|582.73|577.53|582.07|576.87|271
1668711600000|2022-11-17 19:00:00|582.54|577.34|582.59|577.39|582.97|577.77|582.29|577.09|411
1668711900000|2022-11-17 19:05:00|582.6|577.4|581.26|576.06|582.67|577.47|580.96|575.76|422
1668712200000|2022-11-17 19:10:00|581.27|576.07|581.43|576.23|581.84|576.64|581.06|575.86|367
1668712500000|2022-11-17 19:15:00|581.41|576.21|580.42|575.22|581.59|576.39|580.29|575.09|404
1668712800000|2022-11-17 19:20:00|580.38|575.18|580.37|575.17|580.66|575.46|580.21|575.01|388
1668713100000|2022-11-17 19:25:00|580.36|575.16|580.21|575.01|580.68|575.48|579.91|574.71|398
1668713400000|2022-11-17 19:30:00|580.15|574.95|580.58|575.38|580.83|575.63|579.69|574.49|336
1668713700000|2022-11-17 19:35:00|580.63|575.43|580.26|575.06|580.69|575.49|580|574.8|284
1668714000000|2022-11-17 19:40:00|580.25|575.05|580.43|575.23|580.52|575.32|579.91|574.71|290
1668714300000|2022-11-17 19:45:00|580.24|575.04|580.15|574.95|580.66|575.46|580.09|574.89|310
1668714600000|2022-11-17 19:50:00|580.13|574.93|580.39|575.19|581.01|575.81|579.77|574.57|260
1668714900000|2022-11-17 19:55:00|580.34|575.14|579.53|574.33|580.64|575.44|579.46|574.26|364
1668715200000|2022-11-17 20:00:00|579.51|574.31|579.31|574.11|580.38|575.18|579.28|574.08|464
1668715500000|2022-11-17 20:05:00|579.28|574.08|579.45|574.25|579.78|574.58|579.2|574|328
1668715800000|2022-11-17 20:10:00|579.51|574.31|579.78|574.58|579.98|574.78|579.27|574.07|333
1668716100000|2022-11-17 20:15:00|579.79|574.59|579.62|574.42|580.06|574.86|579.43|574.23|311
1668716400000|2022-11-17 20:20:00|579.57|574.37|579.72|574.52|579.94|574.74|579.08|573.88|292
1668716700000|2022-11-17 20:25:00|579.63|574.43|579.53|574.33|579.87|574.67|579.14|573.94|318
1668717000000|2022-11-17 20:30:00|579.42|574.22|578.55|573.35|579.81|574.61|578.33|573.13|396
1668717300000|2022-11-17 20:35:00|578.53|573.33|578.6|573.4|578.98|573.78|577.96|572.76|355
1668717600000|2022-11-17 20:40:00|578.57|573.37|578.92|573.72|579.1|573.9|578.47|573.27|316
1668717900000|2022-11-17 20:45:00|578.9|573.7|579.77|574.57|580|574.8|578.86|573.66|393
1668718200000|2022-11-17 20:50:00|579.86|574.66|578.66|573.46|580|574.8|578.58|573.38|416
1668718500000|2022-11-17 20:55:00|578.64|573.44|578.84|573.64|579.23|574.03|578.53|573.33|322
1668718800000|2022-11-17 21:00:00|578.86|573.66|578.5|573.3|579.8|574.6|578.4|573.2|395
1668719100000|2022-11-17 21:05:00|578.59|573.39|578.95|573.75|579|573.8|578.4|573.2|399
1668719400000|2022-11-17 21:10:00|578.86|573.66|581.91|576.71|582.02|576.82|578.78|573.58|369
1668719700000|2022-11-17 21:15:00|581.97|576.77|581.99|576.79|582.95|577.75|581.68|576.48|400
1668720000000|2022-11-17 21:20:00|581.97|576.77|581.81|576.61|582.1|576.9|581.61|576.41|319
1668720300000|2022-11-17 21:25:00|581.82|576.62|581.51|576.31|582.04|576.84|580.89|575.69|429
1668720600000|2022-11-17 21:30:00|581.48|576.28|580.64|575.44|581.77|576.57|580.4|575.2|382
1668720900000|2022-11-17 21:35:00|580.61|575.41|579.65|574.45|581.06|575.86|579.49|574.29|361
1668721200000|2022-11-17 21:40:00|579.66|574.46|579.74|574.54|580.03|574.83|579.43|574.23|254
1668721500000|2022-11-17 21:45:00|579.57|574.37|579.9|574.7|580.07|574.87|579.19|573.99|272
1668721800000|2022-11-17 21:50:00|579.81|574.61|579.61|574.41|580.12|574.92|579.52|574.32|237
1668722100000|2022-11-17 21:55:00|579.63|574.43|578.93|573.73|579.84|574.64|578.93|573.73|318
1668722400000|2022-11-17 22:00:00|578.91|573.71|579.97|574.77|580.07|574.87|578.83|573.63|234
1668722700000|2022-11-17 22:05:00|579.89|574.69|579.81|574.61|580.71|575.51|579.76|574.56|146
1668723000000|2022-11-17 22:10:00|579.82|574.62|578.75|573.55|579.88|574.68|578.73|573.53|111
1668723300000|2022-11-17 22:15:00|578.74|573.54|578.74|573.54|579.02|573.82|578.66|573.46|143
1668723600000|2022-11-17 22:20:00|578.75|573.55|579.86|574.66|579.91|574.71|578.74|573.54|195
1668723900000|2022-11-17 22:25:00|579.85|574.65|579.43|574.23|579.93|574.73|579.43|574.23|170
1668724200000|2022-11-17 22:30:00|579.44|574.24|578.79|573.59|579.46|574.26|578.77|573.57|306
1668724500000|2022-11-17 22:35:00|578.8|573.6|580.61|575.41|580.65|575.45|578.79|573.59|238
1668724800000|2022-11-17 22:40:00|580.6|575.4|580.67|575.47|580.73|575.53|580.44|575.24|113
1668725100000|2022-11-17 22:45:00|580.62|575.42|580.33|575.13|580.87|575.67|580.32|575.12|226
1668725400000|2022-11-17 22:50:00|580.31|575.11|580.38|575.18|580.4|575.2|580.03|574.83|203
1668725700000|2022-11-17 22:55:00|580.4|575.2|581.24|576.04|581.77|576.57|580.28|575.08|301
1668726000000|2022-11-17 23:00:00|581.23|576.03|579.03|573.83|581.84|576.64|578.59|573.39|444
1668726300000|2022-11-17 23:05:00|578.84|573.64|578.81|573.61|579.9|574.7|578.6|573.4|366
1668726600000|2022-11-17 23:10:00|578.8|573.6|578.59|573.39|579.76|574.56|578.46|573.26|467
1668726900000|2022-11-17 23:15:00|578.58|573.38|576.12|570.92|578.81|573.61|576.08|570.88|448
1668727200000|2022-11-17 23:20:00|576.16|570.96|576.5|571.3|577.04|571.84|575.66|570.46|461
1668727500000|2022-11-17 23:25:00|576.51|571.31|575.97|570.77|576.65|571.45|575.52|570.32|331
1668727800000|2022-11-17 23:30:00|575.95|570.75|575.87|570.67|576.05|570.85|575.39|570.19|293
1668728100000|2022-11-17 23:35:00|575.8|570.6|575.76|570.56|576.82|571.62|574.39|569.19|500
1668728400000|2022-11-17 23:40:00|575.78|570.58|577.76|572.56|577.94|572.74|575.06|569.86|473
1668728700000|2022-11-17 23:45:00|577.78|572.58|576.51|571.31|577.78|572.58|576.36|571.16|448
1668729000000|2022-11-17 23:50:00|576.52|571.32|574.79|569.59|576.56|571.36|574.72|569.52|423
1668729300000|2022-11-17 23:55:00|574.77|569.57|575.37|570.17|576.62|571.42|574.69|569.49|390
1668729600000|2022-11-18 00:00:00|575.42|570.22|576.58|571.38|576.77|571.57|574.62|569.42|489
1668729900000|2022-11-18 00:05:00|576.6|571.4|578|572.8|578.19|572.99|576.44|571.24|335
1668730200000|2022-11-18 00:10:00|578.55|573.35|582.75|577.55|585.86|580.66|578.44|573.24|693
1668730500000|2022-11-18 00:15:00|582.65|577.45|582.78|577.58|584|578.8|579.7|574.5|685
1668730800000|2022-11-18 00:20:00|582.76|577.56|583.52|578.32|583.87|578.67|581.42|576.22|548
1668731100000|2022-11-18 00:25:00|583.58|578.38|581.81|576.61|583.84|578.64|580.74|575.54|471
1668731400000|2022-11-18 00:30:00|581.87|576.67|580.93|575.73|582.89|577.69|580.76|575.56|537
1668731700000|2022-11-18 00:35:00|580.97|575.77|580.58|575.38|581.03|575.83|578.61|573.41|547
1668732000000|2022-11-18 00:40:00|580.56|575.36|580.7|575.5|581.28|576.08|578.67|573.47|593
1668732300000|2022-11-18 00:45:00|580.71|575.51|578.93|573.73|580.95|575.75|578.72|573.52|584
1668732600000|2022-11-18 00:50:00|578.91|573.71|578.16|572.96|579.02|573.82|577.59|572.39|430
1668732900000|2022-11-18 00:55:00|578.06|572.86|579.69|574.49|579.9|574.7|577.89|572.69|585
1668733200000|2022-11-18 01:00:00|579.67|574.47|581.94|576.74|583.9|578.7|579.62|574.42|595
1668733500000|2022-11-18 01:05:00|581.99|576.79|580.78|575.58|583.82|578.62|580.58|575.38|590
1668733800000|2022-11-18 01:10:00|580.67|575.47|580.88|575.68|581.01|575.81|580.42|575.22|441
1668734100000|2022-11-18 01:15:00|580.8|575.6|581.54|576.34|581.93|576.73|580.58|575.38|386
1668734400000|2022-11-18 01:20:00|581.57|576.37|581.81|576.61|582.9|577.7|581.57|576.37|376
1668734700000|2022-11-18 01:25:00|581.83|576.63|582.94|577.74|582.98|577.78|581.68|576.48|383
1668735000000|2022-11-18 01:30:00|582.88|577.68|583.55|578.35|583.78|578.58|582.2|577|418
1668735300000|2022-11-18 01:35:00|583.65|578.45|587.77|582.57|587.97|582.77|583.45|578.25|457
1668735600000|2022-11-18 01:40:00|587.79|582.59|588.63|583.43|588.86|583.66|587.46|582.26|446
1668735900000|2022-11-18 01:45:00|588.71|583.51|588.81|583.61|589.2|584|588.53|583.33|398
1668736200000|2022-11-18 01:50:00|588.8|583.6|588.73|583.53|588.96|583.76|588.42|583.22|352
1668736500000|2022-11-18 01:55:00|588.79|583.59|590.84|585.64|590.96|585.76|588.6|583.4|343
1668736800000|2022-11-18 02:00:00|590.81|585.61|590.6|585.4|590.95|585.75|590.03|584.83|381
1668737100000|2022-11-18 02:05:00|590.55|585.35|590.63|585.43|591.01|585.81|590.25|585.05|360
1668737400000|2022-11-18 02:10:00|590.32|585.12|589.33|584.13|590.8|585.6|589.01|583.81|317
1668737700000|2022-11-18 02:15:00|589.34|584.14|589.06|583.86|589.85|584.65|588.91|583.71|278
1668738000000|2022-11-18 02:20:00|589.04|583.84|589.65|584.45|589.77|584.57|588.9|583.7|281
1668738300000|2022-11-18 02:25:00|589.64|584.44|591.56|586.36|591.57|586.37|589.49|584.29|309
1668738600000|2022-11-18 02:30:00|591.54|586.34|593.49|588.29|593.66|588.46|591.33|586.13|429
1668738900000|2022-11-18 02:35:00|593.45|588.25|594.13|588.93|594.94|589.74|592.59|587.39|439
1668739200000|2022-11-18 02:40:00|594.23|589.03|598.36|593.16|598.39|593.19|593.7|588.5|627
1668739500000|2022-11-18 02:45:00|598.3|593.1|596.59|591.39|598.42|593.22|596.23|591.03|535
1668739800000|2022-11-18 02:50:00|596.64|591.44|597.55|592.35|597.81|592.61|596.61|591.41|495
1668740100000|2022-11-18 02:55:00|597.56|592.36|597.28|592.08|597.69|592.49|596.85|591.65|481
1668740400000|2022-11-18 03:00:00|597.29|592.09|598.69|593.49|598.79|593.59|597.21|592.01|455
1668740700000|2022-11-18 03:05:00|598.64|593.44|596.56|591.36|598.81|593.61|596.24|591.04|423
1668741000000|2022-11-18 03:10:00|596.64|591.44|594.58|589.38|597.26|592.06|594.15|588.95|459
1668741300000|2022-11-18 03:15:00|594.6|589.4|592.54|587.34|594.64|589.44|592.54|587.34|392
1668741600000|2022-11-18 03:20:00|592.55|587.35|593.42|588.22|593.92|588.72|592.48|587.28|380
1668741900000|2022-11-18 03:25:00|593.38|588.18|593.28|588.08|593.91|588.71|593.15|587.95|238
1668742200000|2022-11-18 03:30:00|593.32|588.12|593.63|588.43|593.95|588.75|593.23|588.03|319
1668742500000|2022-11-18 03:35:00|593.61|588.41|592.8|587.6|593.92|588.72|592.6|587.4|312
1668742800000|2022-11-18 03:40:00|592.79|587.59|592.32|587.12|592.95|587.75|592.16|586.96|292
1668743100000|2022-11-18 03:45:00|592.36|587.16|592.77|587.57|592.85|587.65|592.23|587.03|292
1668743400000|2022-11-18 03:50:00|592.52|587.32|592.63|587.43|593.05|587.85|592.47|587.27|283
1668743700000|2022-11-18 03:55:00|592.66|587.46|591.39|586.19|593.12|587.92|591.35|586.15|357
1668744000000|2022-11-18 04:00:00|591.4|586.2|591.85|586.65|592.13|586.93|591.29|586.09|356
1668744300000|2022-11-18 04:05:00|591.9|586.7|591.31|586.11|592.07|586.87|591.3|586.1|319
1668744600000|2022-11-18 04:10:00|591.4|586.2|590.35|585.15|591.54|586.34|589.6|584.4|409
1668744900000|2022-11-18 04:15:00|590.36|585.16|590.67|585.47|590.95|585.75|589.86|584.66|371
1668745200000|2022-11-18 04:20:00|590.71|585.51|589.69|584.49|590.73|585.53|589.53|584.33|312
1668745500000|2022-11-18 04:25:00|589.63|584.43|588.78|583.58|589.82|584.62|588.02|582.82|278
1668745800000|2022-11-18 04:30:00|588.8|583.6|590.94|585.74|591.36|586.16|588.77|583.57|400
1668746100000|2022-11-18 04:35:00|590.89|585.69|590.56|585.36|590.94|585.74|590.43|585.23|283
1668746400000|2022-11-18 04:40:00|590.62|585.42|591.8|586.6|592|586.8|590.44|585.24|236
1668746700000|2022-11-18 04:45:00|591.84|586.64|593.81|588.61|593.98|588.78|591.48|586.28|358
1668747000000|2022-11-18 04:50:00|593.8|588.6|592.46|587.26|593.82|588.62|592.35|587.15|333
1668747300000|2022-11-18 04:55:00|592.61|587.41|593.47|588.27|593.77|588.57|592.28|587.08|243
1668747600000|2022-11-18 05:00:00|593.4|588.2|593.4|588.2|593.85|588.65|592.98|587.78|337
1668747900000|2022-11-18 05:05:00|593.38|588.18|593.04|587.84|593.61|588.41|592.84|587.64|309
1668748200000|2022-11-18 05:10:00|593.05|587.85|593.02|587.82|595.77|590.57|592.7|587.5|350
1668748500000|2022-11-18 05:15:00|592.98|587.78|593.67|588.47|594.82|589.62|592.66|587.46|329
1668748800000|2022-11-18 05:20:00|593.69|588.49|592.7|587.5|593.8|588.6|592.62|587.42|333
1668749100000|2022-11-18 05:25:00|592.73|587.53|592.37|587.17|592.81|587.61|592.27|587.07|266
1668749400000|2022-11-18 05:30:00|592.33|587.13|592.4|587.2|592.75|587.55|592.07|586.87|321
1668749700000|2022-11-18 05:35:00|592.39|587.19|592.74|587.54|592.92|587.72|592.3|587.1|286
1668750000000|2022-11-18 05:40:00|592.75|587.55|593.67|588.47|593.95|588.75|592.7|587.5|244
1668750300000|2022-11-18 05:45:00|593.69|588.49|593.79|588.59|593.9|588.7|593.44|588.24|271
1668750600000|2022-11-18 05:50:00|593.78|588.58|592.8|587.6|593.78|588.58|592.8|587.6|257
1668750900000|2022-11-18 05:55:00|592.81|587.61|592.87|587.67|593.01|587.81|592.05|586.85|393
1668751200000|2022-11-18 06:00:00|592.89|587.69|592.66|587.46|593.05|587.85|592.62|587.42|293
1668751500000|2022-11-18 06:05:00|592.63|587.43|591.92|586.72|592.99|587.79|591.76|586.56|374
1668751800000|2022-11-18 06:10:00|591.79|586.59|590.76|585.56|592.87|587.67|590.76|585.56|482
1668752100000|2022-11-18 06:15:00|590.8|585.6|591.61|586.41|591.9|586.7|590.76|585.56|402
1668752400000|2022-11-18 06:20:00|591.56|586.36|590.7|585.5|591.68|586.48|590.61|585.41|360
1668752700000|2022-11-18 06:25:00|590.72|585.52|589.92|584.72|590.86|585.66|589.66|584.46|277
1668753000000|2022-11-18 06:30:00|589.89|584.69|591.93|586.73|592.02|586.82|589.84|584.64|324
1668753300000|2022-11-18 06:35:00|591.94|586.74|592.01|586.81|592.19|586.99|591.76|586.56|300
1668753600000|2022-11-18 06:40:00|592|586.8|591.93|586.73|592.18|586.98|591.8|586.6|174
1668753900000|2022-11-18 06:45:00|591.94|586.74|593.95|588.75|594.02|588.82|591.9|586.7|252
1668754200000|2022-11-18 06:50:00|593.92|588.72|593.55|588.35|594.37|589.17|593.46|588.26|224
1668754500000|2022-11-18 06:55:00|593.42|588.22|592.81|587.61|593.69|588.49|592.56|587.36|252
1668754800000|2022-11-18 07:00:00|592.82|587.62|593.64|588.44|594.09|588.89|592.72|587.52|332
1668755100000|2022-11-18 07:05:00|593.62|588.42|593.8|588.6|594|588.8|593.53|588.33|287
1668755400000|2022-11-18 07:10:00|593.81|588.61|593.81|588.61|594.02|588.82|593.47|588.27|424
1668755700000|2022-11-18 07:15:00|593.85|588.65|593.54|588.34|594.07|588.87|593.47|588.27|306
1668756000000|2022-11-18 07:20:00|593.53|588.33|593.44|588.24|593.69|588.49|592.78|587.58|381
1668756300000|2022-11-18 07:25:00|593.45|588.25|593.59|588.39|593.64|588.44|593.35|588.15|365
1668756600000|2022-11-18 07:30:00|593.56|588.36|593.36|588.16|593.84|588.64|593.17|587.97|335
1668756900000|2022-11-18 07:35:00|593.34|588.14|592.89|587.69|593.64|588.44|592.5|587.3|361
1668757200000|2022-11-18 07:40:00|592.88|587.68|593.35|588.15|593.8|588.6|592.85|587.65|239
1668757500000|2022-11-18 07:45:00|593.39|588.19|593.68|588.48|593.8|588.6|593.25|588.05|258
1668757800000|2022-11-18 07:50:00|593.73|588.53|593.74|588.54|593.88|588.68|593.53|588.33|165
1668758100000|2022-11-18 07:55:00|593.75|588.55|593.69|588.49|593.9|588.7|592.61|587.41|233
1668758400000|2022-11-18 08:00:00|593.7|588.5|594.2|589|594.75|589.55|593.45|588.25|385
1668758700000|2022-11-18 08:05:00|594.16|588.96|594.28|589.08|594.41|589.21|593.65|588.45|439
1668759000000|2022-11-18 08:10:00|594.42|589.22|595.37|590.17|595.63|590.43|593.78|588.58|360
1668759300000|2022-11-18 08:15:00|595.39|590.19|595.07|589.87|595.62|590.42|594.42|589.22|361
1668759600000|2022-11-18 08:20:00|595.05|589.85|595.43|590.23|595.76|590.56|594.91|589.71|326
1668759900000|2022-11-18 08:25:00|595.51|590.31|597.62|592.42|597.64|592.44|595.42|590.22|295
1668760200000|2022-11-18 08:30:00|597.64|592.44|599.32|594.12|599.69|594.49|596.35|591.15|440
1668760500000|2022-11-18 08:35:00|599.3|594.1|600.25|595.05|600.48|595.28|599.05|593.85|406
1668760800000|2022-11-18 08:40:00|600.26|595.06|600.28|595.08|600.72|595.52|599.54|594.34|410
1668761100000|2022-11-18 08:45:00|600.21|595.01|600.07|594.87|600.5|595.3|599.97|594.77|377
1668761400000|2022-11-18 08:50:00|600.06|594.86|599.99|594.79|600.46|595.26|599.88|594.68|392
1668761700000|2022-11-18 08:55:00|600.01|594.81|600.19|594.99|600.38|595.18|599.98|594.78|308
1668762000000|2022-11-18 09:00:00|600.2|595|600.05|594.85|600.38|595.18|599.85|594.65|358
1668762300000|2022-11-18 09:05:00|599.98|594.78|600.03|594.83|600.33|595.13|599.86|594.66|348
1668762600000|2022-11-18 09:10:00|599.98|594.78|600.1|594.9|600.14|594.94|599.86|594.66|205
1668762900000|2022-11-18 09:15:00|600.11|594.91|600.03|594.83|600.32|595.12|599.83|594.63|288
1668763200000|2022-11-18 09:20:00|600.05|594.85|599.94|594.74|600.15|594.95|599.78|594.58|303
1668763500000|2022-11-18 09:25:00|599.95|594.75|600.15|594.95|600.28|595.08|599.82|594.62|300
1668763800000|2022-11-18 09:30:00|600.16|594.96|601.43|596.23|601.8|596.6|600.07|594.87|350
1668764100000|2022-11-18 09:35:00|601.42|596.22|606.21|601.01|607.46|602.26|601.39|596.19|554
1668764400000|2022-11-18 09:40:00|606.29|601.09|606.17|600.97|607.4|602.2|605.98|600.78|523
1668764700000|2022-11-18 09:45:00|606.19|600.99|606.49|601.29|606.81|601.61|605.81|600.61|477
1668765000000|2022-11-18 09:50:00|606.5|601.3|602.47|597.27|606.5|601.3|601.42|596.22|486
1668765300000|2022-11-18 09:55:00|602.48|597.28|602.55|597.35|602.83|597.63|601.45|596.25|489
1668765600000|2022-11-18 10:00:00|602.56|597.36|602.71|597.51|602.95|597.75|602.39|597.19|312
1668765900000|2022-11-18 10:05:00|602.86|597.66|604.85|599.65|605.03|599.83|602.61|597.41|365
1668766200000|2022-11-18 10:10:00|604.89|599.69|603.45|598.25|605.05|599.85|603.24|598.04|397
1668766500000|2022-11-18 10:15:00|603.46|598.26|602.39|597.19|603.6|598.4|602.25|597.05|462
1668766800000|2022-11-18 10:20:00|602.38|597.18|602.1|596.9|602.55|597.35|602.03|596.83|352
1668767100000|2022-11-18 10:25:00|602.13|596.93|601.8|596.6|602.13|596.93|600.3|595.1|412
1668767400000|2022-11-18 10:30:00|601.85|596.65|601.78|596.58|603.5|598.3|601.61|596.41|466
1668767700000|2022-11-18 10:35:00|601.76|596.56|601.65|596.45|602.4|597.2|601.23|596.03|413
1668768000000|2022-11-18 10:40:00|601.61|596.41|600.27|595.07|601.74|596.54|599.32|594.12|433
1668768300000|2022-11-18 10:45:00|600.3|595.1|599.92|594.72|600.82|595.62|599.19|593.99|418
1668768600000|2022-11-18 10:50:00|599.9|594.7|599.86|594.66|600.62|595.42|599.67|594.47|344
1668768900000|2022-11-18 10:55:00|599.88|594.68|600.42|595.22|600.92|595.72|599.32|594.12|378
1668769200000|2022-11-18 11:00:00|600.47|595.27|600.94|595.74|601.26|596.06|599.79|594.59|305
1668769500000|2022-11-18 11:05:00|601.01|595.81|600.71|595.51|601.15|595.95|600.53|595.33|218
1668769800000|2022-11-18 11:10:00|600.69|595.49|599.05|593.85|600.98|595.78|599.05|593.85|319
1668770100000|2022-11-18 11:15:00|599.13|593.93|602.72|597.52|602.9|597.7|598.16|592.96|452
1668770400000|2022-11-18 11:20:00|602.78|597.58|601.88|596.68|602.78|597.58|601.36|596.16|432
1668770700000|2022-11-18 11:25:00|601.87|596.67|601.64|596.44|601.93|596.73|601.26|596.06|375
1668771000000|2022-11-18 11:30:00|601.63|596.43|601.53|596.33|602.7|597.5|600.67|595.47|410
1668771300000|2022-11-18 11:35:00|601.51|596.31|600.34|595.14|601.67|596.47|600.22|595.02|413
1668771600000|2022-11-18 11:40:00|600.3|595.1|599.75|594.55|601.78|596.58|599.49|594.29|393
1668771900000|2022-11-18 11:45:00|599.76|594.56|599.54|594.34|600.68|595.48|599.45|594.25|369
1668772200000|2022-11-18 11:50:00|599.61|594.41|600.11|594.91|600.88|595.68|599.48|594.28|348
1668772500000|2022-11-18 11:55:00|600.2|595|604.93|599.73|606.2|601|600.11|594.91|477
1668772800000|2022-11-18 12:00:00|604.95|599.75|604.18|598.98|605.22|600.02|604.01|598.81|536
1668773100000|2022-11-18 12:05:00|604.2|599|601.85|596.65|604.5|599.3|601.69|596.49|430
1668773400000|2022-11-18 12:10:00|601.71|596.51|601.53|596.33|602.82|597.62|601.14|595.94|329
1668773700000|2022-11-18 12:15:00|601.82|596.62|600.52|595.32|601.95|596.75|600.34|595.14|469
1668774000000|2022-11-18 12:20:00|600.5|595.3|600.84|595.64|601.03|595.83|600.43|595.23|249
1668774300000|2022-11-18 12:25:00|600.85|595.65|601.77|596.57|601.81|596.61|600.7|595.5|283
1668774600000|2022-11-18 12:30:00|601.79|596.59|601.63|596.43|602.08|596.88|601.39|596.19|232
1668774900000|2022-11-18 12:35:00|601.57|596.37|600.84|595.64|601.75|596.55|600.51|595.31|221
1668775200000|2022-11-18 12:40:00|600.85|595.65|600.45|595.25|601|595.8|600.41|595.21|270
1668775500000|2022-11-18 12:45:00|600.47|595.27|600.49|595.29|600.91|595.71|600.29|595.09|255
1668775800000|2022-11-18 12:50:00|600.51|595.31|600.36|595.16|600.77|595.57|600.3|595.1|223
1668776100000|2022-11-18 12:55:00|600.32|595.12|600.21|595.01|600.6|595.4|600.13|594.93|210
1668776400000|2022-11-18 13:00:00|600.32|595.12|600.88|595.68|601.03|595.83|600.19|594.99|258
1668776700000|2022-11-18 13:05:00|600.92|595.72|598.79|593.59|600.97|595.77|598.71|593.51|347
1668777000000|2022-11-18 13:10:00|598.84|593.64|598.43|593.23|598.95|593.75|597.56|592.36|386
1668777300000|2022-11-18 13:15:00|598.31|593.11|598.7|593.5|599.24|594.04|598.3|593.1|332
1668777600000|2022-11-18 13:20:00|598.69|593.49|599.89|594.69|600.83|595.63|598.54|593.34|426
1668777900000|2022-11-18 13:25:00|599.9|594.7|599.91|594.71|600.17|594.97|599.76|594.56|341
1668778200000|2022-11-18 13:30:00|599.86|594.66|599.73|594.53|600.06|594.86|599.71|594.51|223
1668778500000|2022-11-18 13:35:00|599.86|594.66|599.55|594.35|600.05|594.85|599.45|594.25|280
1668778800000|2022-11-18 13:40:00|599.59|594.39|599.76|594.56|599.87|594.67|598.74|593.54|279
1668779100000|2022-11-18 13:45:00|599.75|594.55|597.94|592.74|599.77|594.57|596.66|591.46|514
1668779400000|2022-11-18 13:50:00|597.86|592.66|597.77|592.57|598.04|592.84|596.79|591.59|393
1668779700000|2022-11-18 13:55:00|597.79|592.59|598.6|593.4|598.92|593.72|597.55|592.35|382
1668780000000|2022-11-18 14:00:00|598.62|593.42|598.79|593.59|598.79|593.59|596.69|591.49|375
1668780300000|2022-11-18 14:05:00|598.74|593.54|598.52|593.32|598.99|593.79|598.22|593.02|301
1668780600000|2022-11-18 14:10:00|598.51|593.31|598.79|593.59|598.99|593.79|597.64|592.44|305
1668780900000|2022-11-18 14:15:00|598.8|593.6|600.06|594.86|600.1|594.9|598.6|593.4|238
1668781200000|2022-11-18 14:20:00|600.02|594.82|600.51|595.31|601.1|595.9|599.82|594.62|293
1668781500000|2022-11-18 14:25:00|600.52|595.32|599.49|594.29|600.72|595.52|599.15|593.95|304
1668781800000|2022-11-18 14:30:00|599.41|594.21|594.38|589.18|599.55|594.35|593.29|588.09|666
1668782100000|2022-11-18 14:35:00|594.36|589.16|592.82|587.62|596.03|590.83|592.42|587.22|642
1668782400000|2022-11-18 14:40:00|592.81|587.61|593.75|588.55|594.21|589.01|591.93|586.73|599
1668782700000|2022-11-18 14:45:00|593.8|588.6|593.66|588.46|596.02|590.82|593.47|588.27|598
1668783000000|2022-11-18 14:50:00|593.63|588.43|595.66|590.46|596|590.8|593.45|588.25|524
1668783300000|2022-11-18 14:55:00|595.67|590.47|596.56|591.36|596.97|591.77|595.54|590.34|415
1668783600000|2022-11-18 15:00:00|596.63|591.43|593.39|588.19|596.65|591.45|592.6|587.4|598
1668783900000|2022-11-18 15:05:00|593.34|588.14|594.53|589.33|594.63|589.43|592.88|587.68|553
1668784200000|2022-11-18 15:10:00|594.56|589.36|593.8|588.6|594.75|589.55|593.55|588.35|382
1668784500000|2022-11-18 15:15:00|593.84|588.64|594.68|589.48|595.04|589.84|593.67|588.47|422
1668784800000|2022-11-18 15:20:00|594.71|589.51|594.04|588.84|595.09|589.89|593.71|588.51|336
1668785100000|2022-11-18 15:25:00|594.02|588.82|593.62|588.42|594.08|588.88|593.43|588.23|376
1668785400000|2022-11-18 15:30:00|593.6|588.4|592.91|587.71|595.06|589.86|592.88|587.68|393
1668785700000|2022-11-18 15:35:00|592.9|587.7|592.92|587.72|593.34|588.14|592.55|587.35|346
1668786000000|2022-11-18 15:40:00|592.9|587.7|592.88|587.68|593.05|587.85|592.51|587.31|314
1668786300000|2022-11-18 15:45:00|592.84|587.64|592.63|587.43|593.27|588.07|591.85|586.65|395
1668786600000|2022-11-18 15:50:00|592.92|587.72|592.82|587.62|593.07|587.87|592.56|587.36|431
1668786900000|2022-11-18 15:55:00|592.76|587.56|592.64|587.44|593.04|587.84|591.61|586.41|389
1668787200000|2022-11-18 16:00:00|592.65|587.45|589.85|584.65|592.9|587.7|588.89|583.69|533
1668787500000|2022-11-18 16:05:00|589.87|584.67|590.93|585.73|591.17|585.97|589.61|584.41|382
1668787800000|2022-11-18 16:10:00|590.91|585.71|589.91|584.71|591.03|585.83|589.81|584.61|344
1668788100000|2022-11-18 16:15:00|589.83|584.63|590.83|585.63|590.98|585.78|589.67|584.47|446
1668788400000|2022-11-18 16:20:00|590.86|585.66|589.74|584.54|590.92|585.72|589.57|584.37|435
1668788700000|2022-11-18 16:25:00|589.72|584.52|587.73|582.53|589.72|584.52|587.45|582.25|326
1668789000000|2022-11-18 16:30:00|587.75|582.55|587.74|582.54|587.99|582.79|586.5|581.3|432
1668789300000|2022-11-18 16:35:00|587.82|582.62|587.8|582.6|588.12|582.92|586.84|581.64|395
1668789600000|2022-11-18 16:40:00|587.81|582.61|588.62|583.42|588.95|583.75|587.55|582.35|366
1668789900000|2022-11-18 16:45:00|588.56|583.36|587.54|582.34|588.83|583.63|587.37|582.17|413
1668790200000|2022-11-18 16:50:00|587.64|582.44|585.61|580.41|587.74|582.54|584.42|579.22|531
1668790500000|2022-11-18 16:55:00|585.57|580.37|586.25|581.05|586.83|581.63|585.49|580.29|409
1668790800000|2022-11-18 17:00:00|586.43|581.23|585.84|580.64|587.06|581.86|585.56|580.36|393
1668791100000|2022-11-18 17:05:00|585.74|580.54|582.31|577.11|585.95|580.75|582.31|577.11|499
1668791400000|2022-11-18 17:10:00|582.4|577.2|583.73|578.53|583.89|578.69|582.28|577.08|613
1668791700000|2022-11-18 17:15:00|583.72|578.52|584.58|579.38|584.86|579.66|582.27|577.07|544
1668792000000|2022-11-18 17:20:00|584.56|579.36|583.77|578.57|584.86|579.66|583.68|578.48|426
1668792300000|2022-11-18 17:25:00|583.71|578.51|583.8|578.6|584.87|579.67|583.49|578.29|406
1668792600000|2022-11-18 17:30:00|583.83|578.63|583.5|578.3|583.91|578.71|583.11|577.91|375
1668792900000|2022-11-18 17:35:00|583.51|578.31|582.26|577.06|583.9|578.7|582.05|576.85|358
1668793200000|2022-11-18 17:40:00|582.44|577.24|582.34|577.14|582.83|577.63|581.98|576.78|316
1668793500000|2022-11-18 17:45:00|582.36|577.16|582.58|577.38|582.64|577.44|581.51|576.31|292
1668793800000|2022-11-18 17:50:00|582.54|577.34|582.25|577.05|584|578.8|581.93|576.73|435
1668794100000|2022-11-18 17:55:00|582.52|577.32|583.47|578.27|583.92|578.72|582.13|576.93|412
1668794400000|2022-11-18 18:00:00|583.73|578.53|585.45|580.25|585.96|580.76|583.33|578.13|374
1668794700000|2022-11-18 18:05:00|585.44|580.24|585.68|580.48|585.74|580.54|584.46|579.26|306
1668795000000|2022-11-18 18:10:00|585.65|580.45|584.5|579.3|585.7|580.5|584.3|579.1|389
1668795300000|2022-11-18 18:15:00|584.58|579.38|583.52|578.32|584.58|579.38|583.11|577.91|329
1668795600000|2022-11-18 18:20:00|583.55|578.35|582.41|577.21|583.69|578.49|581.97|576.77|368
1668795900000|2022-11-18 18:25:00|582.27|577.07|583.42|578.22|583.77|578.57|582.26|577.06|293
1668796200000|2022-11-18 18:30:00|583.52|578.32|582.86|577.66|583.94|578.74|581.58|576.38|314
1668796500000|2022-11-18 18:35:00|582.53|577.33|582.76|577.56|582.95|577.75|582.17|576.97|294
1668796800000|2022-11-18 18:40:00|582.75|577.55|581.7|576.5|582.85|577.65|581.36|576.16|290
1668797100000|2022-11-18 18:45:00|581.81|576.61|581.8|576.6|582.04|576.84|580.72|575.52|324
1668797400000|2022-11-18 18:50:00|581.81|576.61|580.4|575.2|581.87|576.67|580.4|575.2|316
1668797700000|2022-11-18 18:55:00|580.35|575.15|581.37|576.17|581.77|576.57|580.25|575.05|307
1668798000000|2022-11-18 19:00:00|581.38|576.18|583.6|578.4|584.21|579.01|581.24|576.04|399
1668798300000|2022-11-18 19:05:00|583.55|578.35|581.58|576.38|583.95|578.75|581.37|576.17|361
1668798600000|2022-11-18 19:10:00|581.62|576.42|581.08|575.88|581.98|576.78|580.84|575.64|216
1668798900000|2022-11-18 19:15:00|580.84|575.64|581.7|576.5|581.85|576.65|580.81|575.61|253
1668799200000|2022-11-18 19:20:00|581.33|576.13|582.48|577.28|582.7|577.5|581.13|575.93|345
1668799500000|2022-11-18 19:25:00|582.45|577.25|583.42|578.22|583.69|578.49|582.32|577.12|301
1668799800000|2022-11-18 19:30:00|583.5|578.3|582.62|577.42|583.67|578.47|582.47|577.27|271
1668800100000|2022-11-18 19:35:00|582.63|577.43|582.63|577.43|582.9|577.7|582.48|577.28|138
1668800400000|2022-11-18 19:40:00|582.58|577.38|582.42|577.22|582.92|577.72|582.31|577.11|179
1668800700000|2022-11-18 19:45:00|582.49|577.29|581.62|576.42|582.49|577.29|581.38|576.18|313
1668801000000|2022-11-18 19:50:00|581.53|576.33|582.46|577.26|582.68|577.48|581.34|576.14|334
1668801300000|2022-11-18 19:55:00|582.45|577.25|584.67|579.47|585.54|580.34|582.33|577.13|410
1668801600000|2022-11-18 20:00:00|584.65|579.45|584.48|579.28|584.82|579.62|583.51|578.31|447
1668801900000|2022-11-18 20:05:00|584.38|579.18|583.69|578.49|584.53|579.33|583.22|578.02|336
1668802200000|2022-11-18 20:10:00|583.8|578.6|583.95|578.75|584.62|579.42|583.38|578.18|319
1668802500000|2022-11-18 20:15:00|583.93|578.73|583.6|578.4|583.93|578.73|583.29|578.09|251
1668802800000|2022-11-18 20:20:00|583.61|578.41|582.64|577.44|583.94|578.74|582.41|577.21|284
1668803100000|2022-11-18 20:25:00|582.63|577.43|583.38|578.18|583.79|578.59|582.44|577.24|276
1668803400000|2022-11-18 20:30:00|583.42|578.22|583.64|578.44|583.84|578.64|583.15|577.95|238
1668803700000|2022-11-18 20:35:00|583.59|578.39|582.65|577.45|583.86|578.66|582.37|577.17|288
1668804000000|2022-11-18 20:40:00|582.69|577.49|585.09|579.89|585.09|579.89|582.38|577.18|259
1668804300000|2022-11-18 20:45:00|584.99|579.79|584.97|579.77|585.16|579.96|584.37|579.17|269
1668804600000|2022-11-18 20:50:00|584.94|579.74|584.94|579.74|585.08|579.88|584.31|579.11|341
1668804900000|2022-11-18 20:55:00|584.95|579.75|584.57|579.37|584.95|579.75|584.29|579.09|241
1668805200000|2022-11-18 21:00:00|584.56|579.36|584.66|579.46|585.45|580.25|584.34|579.14|286
1668805500000|2022-11-18 21:05:00|584.76|579.56|584.8|579.6|585.03|579.83|584.66|579.46|225
1668805800000|2022-11-18 21:10:00|584.77|579.57|584.7|579.5|584.91|579.71|584.53|579.33|110
1668806100000|2022-11-18 21:15:00|584.71|579.51|584.46|579.26|584.77|579.57|584.31|579.11|145
1668806400000|2022-11-18 21:20:00|584.44|579.24|584.33|579.13|584.58|579.38|584.15|578.95|136
1668806700000|2022-11-18 21:25:00|584.31|579.11|584.79|579.59|584.83|579.63|584.31|579.11|150
1668807000000|2022-11-18 21:30:00|584.81|579.61|583.52|578.32|584.86|579.66|583.19|577.99|191
1668807300000|2022-11-18 21:35:00|583.53|578.33|583.4|578.2|583.54|578.34|583.23|578.03|137
1668807600000|2022-11-18 21:40:00|583.49|578.29|583.74|578.54|583.79|578.59|583.47|578.27|111
1668807900000|2022-11-18 21:45:00|583.72|578.52|584.58|579.38|584.6|579.4|583.67|578.47|142
1668808200000|2022-11-18 21:50:00|584.59|579.39|584.19|578.99|584.66|579.46|584.08|578.88|201
1668808500000|2022-11-18 21:55:00|584.2|579|584.33|579.13|584.37|579.17|584|578.8|140
1668844800000|2022-11-19 08:00:00|577.27|572.07|577.69|572.49|577.85|572.65|576.33|571.13|277
1668845100000|2022-11-19 08:05:00|577.7|572.5|577.43|572.23|577.84|572.64|577.29|572.09|341
1668845400000|2022-11-19 08:10:00|577.42|572.22|577.52|572.32|577.59|572.39|577.28|572.08|191
1668845700000|2022-11-19 08:15:00|577.56|572.36|577.44|572.24|577.86|572.66|577.36|572.16|175
1668846000000|2022-11-19 08:20:00|577.45|572.25|576.82|571.62|577.85|572.65|576.51|571.31|241
1668846300000|2022-11-19 08:25:00|576.8|571.6|575.74|570.54|576.86|571.66|575.29|570.09|225
1668846600000|2022-11-19 08:30:00|575.73|570.53|575.58|570.38|576.56|571.36|575.23|570.03|244
1668846900000|2022-11-19 08:35:00|575.57|570.37|577.56|572.36|577.75|572.55|575.5|570.3|218
1668847200000|2022-11-19 08:40:00|577.54|572.34|576.68|571.48|577.6|572.4|576.63|571.43|179
1668847500000|2022-11-19 08:45:00|576.66|571.46|577.66|572.46|577.85|572.65|576.6|571.4|188
1668847800000|2022-11-19 08:50:00|577.67|572.47|581.36|576.16|581.64|576.44|577.66|572.46|466
1668848100000|2022-11-19 08:55:00|581.52|576.32|580.44|575.24|581.57|576.37|580.29|575.09|354
1668848400000|2022-11-19 09:00:00|580.48|575.28|579.26|574.06|580.79|575.59|578.67|573.47|316
1668848700000|2022-11-19 09:05:00|579.25|574.05|580.3|575.1|580.43|575.23|579.12|573.92|236
1668849000000|2022-11-19 09:10:00|580.32|575.12|579.58|574.38|580.39|575.19|579.22|574.02|217
1668849300000|2022-11-19 09:15:00|579.72|574.52|579.64|574.44|579.75|574.55|579.43|574.23|207
1668849600000|2022-11-19 09:20:00|579.6|574.4|580.67|575.47|580.83|575.63|579.53|574.33|235
1668849900000|2022-11-19 09:25:00|580.58|575.38|580.77|575.57|580.89|575.69|580.53|575.33|204
1668850200000|2022-11-19 09:30:00|580.78|575.58|581.8|576.6|582.9|577.7|579.45|574.25|228
1668850500000|2022-11-19 09:35:00|581.78|576.58|580.77|575.57|581.86|576.66|580.5|575.3|306
1668850800000|2022-11-19 09:40:00|580.76|575.56|580.7|575.5|580.84|575.64|580.6|575.4|147
1668851100000|2022-11-19 09:45:00|580.69|575.49|580.82|575.62|581.59|576.39|580.46|575.26|231
1668851400000|2022-11-19 09:50:00|580.81|575.61|580.46|575.26|580.89|575.69|580.19|574.99|191
1668851700000|2022-11-19 09:55:00|580.42|575.22|580.29|575.09|580.71|575.51|580.21|575.01|279
1668852000000|2022-11-19 10:00:00|580.26|575.06|580.74|575.54|580.84|575.64|579.4|574.2|247
1668852300000|2022-11-19 10:05:00|580.75|575.55|580.49|575.29|580.99|575.79|580.31|575.11|171
1668852600000|2022-11-19 10:10:00|580.62|575.42|579.37|574.17|580.62|575.42|579.35|574.15|176
1668852900000|2022-11-19 10:15:00|579.39|574.19|579.51|574.31|579.65|574.45|579.23|574.03|259
1668853200000|2022-11-19 10:20:00|579.49|574.29|579.77|574.57|579.85|574.65|579.43|574.23|163
1668853500000|2022-11-19 10:25:00|579.78|574.58|579.66|574.46|579.84|574.64|579.45|574.25|186
1668853800000|2022-11-19 10:30:00|579.69|574.49|579.39|574.19|579.88|574.68|579.34|574.14|157
1668854100000|2022-11-19 10:35:00|579.37|574.17|579.32|574.12|579.8|574.6|579.32|574.12|217
1668854400000|2022-11-19 10:40:00|579.27|574.07|579.51|574.31|579.65|574.45|579.24|574.04|227
1668854700000|2022-11-19 10:45:00|579.41|574.21|579.26|574.06|579.65|574.45|578.19|572.99|252
1668855000000|2022-11-19 10:50:00|579.28|574.08|578.65|573.45|579.69|574.49|578.65|573.45|160
1668855300000|2022-11-19 10:55:00|578.67|573.47|578.64|573.44|579.36|574.16|578.53|573.33|249
1668855600000|2022-11-19 11:00:00|578.62|573.42|578.63|573.43|578.84|573.64|578.55|573.35|203
1668855900000|2022-11-19 11:05:00|578.76|573.56|579.66|574.46|579.91|574.71|578.73|573.53|252
1668856200000|2022-11-19 11:10:00|579.64|574.44|579.69|574.49|579.84|574.64|579.54|574.34|153
1668856500000|2022-11-19 11:15:00|579.7|574.5|579.51|574.31|579.91|574.71|579.34|574.14|188
1668856800000|2022-11-19 11:20:00|579.52|574.32|580.29|575.09|580.39|575.19|579.41|574.21|200
1668857100000|2022-11-19 11:25:00|580.28|575.08|580.71|575.51|580.72|575.52|579.49|574.29|228
1668857400000|2022-11-19 11:30:00|580.72|575.52|579.45|574.25|580.95|575.75|579.36|574.16|212
1668857700000|2022-11-19 11:35:00|579.46|574.26|579.46|574.26|579.9|574.7|579.34|574.14|254
1668858000000|2022-11-19 11:40:00|579.45|574.25|579.37|574.17|579.55|574.35|579.35|574.15|191
1668858300000|2022-11-19 11:45:00|579.38|574.18|578.7|573.5|579.57|574.37|578.47|573.27|216
1668858600000|2022-11-19 11:50:00|578.69|573.49|577.75|572.55|578.83|573.63|577.68|572.48|220
1668858900000|2022-11-19 11:55:00|577.74|572.54|578.28|573.08|578.28|573.08|577.61|572.41|244
1668859200000|2022-11-19 12:00:00|578.67|573.47|581.81|576.61|583.61|578.41|578.66|573.46|405
1668859500000|2022-11-19 12:05:00|581.82|576.62|580.67|575.47|581.84|576.64|580.48|575.28|268
1668859800000|2022-11-19 12:10:00|580.66|575.46|580.4|575.2|580.78|575.58|580.21|575.01|152
1668860100000|2022-11-19 12:15:00|580.39|575.19|579.89|574.69|580.7|575.5|579.79|574.59|284
1668860400000|2022-11-19 12:20:00|579.91|574.71|579.87|574.67|579.91|574.71|579.47|574.27|247
1668860700000|2022-11-19 12:25:00|579.78|574.58|579.4|574.2|579.85|574.65|579.4|574.2|163
1668861000000|2022-11-19 12:30:00|579.39|574.19|579.27|574.07|579.73|574.53|579.22|574.02|121
1668861300000|2022-11-19 12:35:00|579.28|574.08|579.36|574.16|579.62|574.42|579.13|573.93|180
1668861600000|2022-11-19 12:40:00|579.38|574.18|579.42|574.22|579.58|574.38|579.23|574.03|202
1668861900000|2022-11-19 12:45:00|579.43|574.23|579.28|574.08|579.6|574.4|579.09|573.89|185
1668862200000|2022-11-19 12:50:00|579.26|574.06|579.29|574.09|579.44|574.24|579.14|573.94|187
1668862500000|2022-11-19 12:55:00|579.3|574.1|580.58|575.38|580.99|575.79|579.3|574.1|221
1668862800000|2022-11-19 13:00:00|580.54|575.34|578.92|573.72|580.54|575.34|578.78|573.58|242
1668863100000|2022-11-19 13:05:00|578.9|573.7|578.91|573.71|579.69|574.49|578.87|573.67|200
1668863400000|2022-11-19 13:10:00|578.9|573.7|578.71|573.51|578.9|573.7|578.64|573.44|144
1668863700000|2022-11-19 13:15:00|578.69|573.49|578.63|573.43|579.7|574.5|578.61|573.41|257
1668864000000|2022-11-19 13:20:00|578.64|573.44|577.75|572.55|578.7|573.5|577.62|572.42|242
1668864300000|2022-11-19 13:25:00|577.74|572.54|577.65|572.45|577.85|572.65|577.62|572.42|235
1668864600000|2022-11-19 13:30:00|577.64|572.44|577.77|572.57|578.46|573.26|577.37|572.17|199
1668864900000|2022-11-19 13:35:00|577.79|572.59|577.97|572.77|578.02|572.82|577.71|572.51|170
1668865200000|2022-11-19 13:40:00|577.96|572.76|578.58|573.38|579.02|573.82|577.74|572.54|307
1668865500000|2022-11-19 13:45:00|578.57|573.37|579.46|574.26|579.71|574.51|578.57|573.37|248
1668865800000|2022-11-19 13:50:00|579.48|574.28|579.43|574.23|579.81|574.61|579.43|574.23|195
1668866100000|2022-11-19 13:55:00|579.4|574.2|578.62|573.42|579.45|574.25|578.16|572.96|250
1668866400000|2022-11-19 14:00:00|578.63|573.43|578.48|573.28|578.63|573.43|578.29|573.09|218
1668866700000|2022-11-19 14:05:00|578.49|573.29|578.9|573.7|579.03|573.83|578.46|573.26|145
1668867000000|2022-11-19 14:10:00|578.88|573.68|579.87|574.67|579.93|574.73|578.88|573.68|208
1668867300000|2022-11-19 14:15:00|579.88|574.68|579.71|574.51|580.02|574.82|579.66|574.46|179
1668867600000|2022-11-19 14:20:00|579.72|574.52|580.47|575.27|580.87|575.67|579.66|574.46|196
1668867900000|2022-11-19 14:25:00|580.45|575.25|579.22|574.02|580.59|575.39|579.17|573.97|211
1668868200000|2022-11-19 14:30:00|579.21|574.01|577.58|572.38|579.46|574.26|577.58|572.38|190
1668868500000|2022-11-19 14:35:00|577.61|572.41|577.67|572.47|577.69|572.49|576.45|571.25|256
1668868800000|2022-11-19 14:40:00|577.7|572.5|579.63|574.43|579.63|574.43|577.64|572.44|245
1668869100000|2022-11-19 14:45:00|579.62|574.42|580.69|575.49|580.95|575.75|579.61|574.41|185
1668869400000|2022-11-19 14:50:00|580.68|575.48|582.95|577.75|584.72|579.52|580.67|575.47|247
1668869700000|2022-11-19 14:55:00|582.86|577.66|585.56|580.36|585.93|580.73|580.7|575.5|433
1668870000000|2022-11-19 15:00:00|585.54|580.34|585.63|580.43|586.81|581.61|582.62|577.42|423
1668870300000|2022-11-19 15:05:00|585.62|580.42|587.77|582.57|588.06|582.86|584.44|579.24|458
1668870600000|2022-11-19 15:10:00|587.84|582.64|588.77|583.57|589.57|584.37|586.65|581.45|464
1668870900000|2022-11-19 15:15:00|588.8|583.6|586.59|581.39|589.81|584.61|585.6|580.4|372
1668871200000|2022-11-19 15:20:00|586.57|581.37|585.42|580.22|586.8|581.6|585.36|580.16|422
1668871500000|2022-11-19 15:25:00|585.41|580.21|585.93|580.73|585.97|580.77|585.4|580.2|242
1668871800000|2022-11-19 15:30:00|585.94|580.74|585.38|580.18|586.15|580.95|585.38|580.18|207
1668872100000|2022-11-19 15:35:00|585.37|580.17|586.63|581.43|588.07|582.87|585.37|580.17|253
1668872400000|2022-11-19 15:40:00|586.65|581.45|585.59|580.39|586.67|581.47|584.78|579.58|229
1668872700000|2022-11-19 15:45:00|585.6|580.4|584.5|579.3|585.65|580.45|584.44|579.24|235
1668873000000|2022-11-19 15:50:00|584.52|579.32|584.55|579.35|584.92|579.72|584.35|579.15|243
1668873300000|2022-11-19 15:55:00|584.57|579.37|584.5|579.3|584.78|579.58|584.39|579.19|182
1668873600000|2022-11-19 16:00:00|584.51|579.31|583.67|578.47|584.88|579.68|582.83|577.63|267
1668873900000|2022-11-19 16:05:00|583.65|578.45|583.94|578.74|583.94|578.74|583.39|578.19|165
1668874200000|2022-11-19 16:10:00|583.95|578.75|582.75|577.55|584.01|578.81|582.56|577.36|223
1668874500000|2022-11-19 16:15:00|582.76|577.56|583.55|578.35|583.56|578.36|582.29|577.09|219
1668874800000|2022-11-19 16:20:00|583.53|578.33|583.98|578.78|583.98|578.78|582.53|577.33|212
1668875100000|2022-11-19 16:25:00|584.03|578.83|586.74|581.54|589.3|584.1|583.89|578.69|468
1668875400000|2022-11-19 16:30:00|586.75|581.55|583.77|578.57|586.76|581.56|583.08|577.88|325
1668875700000|2022-11-19 16:35:00|583.79|578.59|584.8|579.6|585.05|579.85|583.76|578.56|251
1668876000000|2022-11-19 16:40:00|584.79|579.59|584.04|578.84|584.99|579.79|583.8|578.6|226
1668876300000|2022-11-19 16:45:00|584.05|578.85|583.65|578.45|584.09|578.89|582.94|577.74|235
1668876600000|2022-11-19 16:50:00|583.67|578.47|583.61|578.41|583.82|578.62|583.55|578.35|162
1668876900000|2022-11-19 16:55:00|583.63|578.43|583.03|577.83|583.67|578.47|582.74|577.54|132
1668877200000|2022-11-19 17:00:00|583.05|577.85|582.74|577.54|583.12|577.92|582.65|577.45|168
1668877500000|2022-11-19 17:05:00|582.73|577.53|582.87|577.67|582.89|577.69|582.5|577.3|138
1668877800000|2022-11-19 17:10:00|582.86|577.66|582.53|577.33|582.97|577.77|582.47|577.27|152
1668878100000|2022-11-19 17:15:00|582.55|577.35|582.52|577.32|582.76|577.56|581.64|576.44|181
1668878400000|2022-11-19 17:20:00|582.53|577.33|578.65|573.45|582.77|577.57|577.41|572.21|270
1668878700000|2022-11-19 17:25:00|578.66|573.46|578.71|573.51|579.8|574.6|578.64|573.44|316
1668879000000|2022-11-19 17:30:00|578.69|573.49|577.58|572.38|579.68|574.48|577.56|572.36|332
1668879300000|2022-11-19 17:35:00|577.56|572.36|576.54|571.34|578.05|572.85|576.45|571.25|251
1668879600000|2022-11-19 17:40:00|576.5|571.3|576.81|571.61|576.94|571.74|575.78|570.58|142
1668879900000|2022-11-19 17:45:00|576.84|571.64|578.57|573.37|578.7|573.5|576.67|571.47|149
1668880200000|2022-11-19 17:50:00|578.56|573.36|578.9|573.7|579.04|573.84|578.56|573.36|133
1668880500000|2022-11-19 17:55:00|578.92|573.72|578.42|573.22|578.92|573.72|578.25|573.05|134
1668880800000|2022-11-19 18:00:00|578.43|573.23|578.1|572.9|578.52|573.32|578.01|572.81|114
1668881100000|2022-11-19 18:05:00|578.08|572.88|578.21|573.01|578.38|573.18|578.08|572.88|102
1668881400000|2022-11-19 18:10:00|578.22|573.02|577.4|572.2|578.44|573.24|577.33|572.13|121
1668881700000|2022-11-19 18:15:00|577.39|572.19|577.58|572.38|577.65|572.45|577.39|572.19|90
1668882000000|2022-11-19 18:20:00|577.61|572.41|577.63|572.43|577.7|572.5|577.5|572.3|108
1668882300000|2022-11-19 18:25:00|577.62|572.42|577.78|572.58|577.8|572.6|577.61|572.41|72
1668882600000|2022-11-19 18:30:00|577.79|572.59|577.78|572.58|577.84|572.64|577.71|572.51|84
1668882900000|2022-11-19 18:35:00|577.79|572.59|577.66|572.46|577.79|572.59|577.48|572.28|101
1668883200000|2022-11-19 18:40:00|577.67|572.47|577.64|572.44|577.88|572.68|577.55|572.35|163
1668883500000|2022-11-19 18:45:00|577.62|572.42|577.47|572.27|577.71|572.51|577.47|572.27|169
1668883800000|2022-11-19 18:50:00|577.48|572.28|577.84|572.64|577.84|572.64|577.48|572.28|138
1668884100000|2022-11-19 18:55:00|577.85|572.65|577.59|572.39|577.95|572.75|577.49|572.29|90
1668884400000|2022-11-19 19:00:00|577.58|572.38|577.6|572.4|577.87|572.67|577.5|572.3|103
1668884700000|2022-11-19 19:05:00|577.64|572.44|577.55|572.35|577.66|572.46|577.47|572.27|155
1668885000000|2022-11-19 19:10:00|577.56|572.36|577.73|572.53|578.57|573.37|577.52|572.32|85
1668885300000|2022-11-19 19:15:00|577.72|572.52|577.69|572.49|577.82|572.62|577.61|572.41|133
1668885600000|2022-11-19 19:20:00|577.68|572.48|577.22|572.02|577.69|572.49|577.17|571.97|138
1668885900000|2022-11-19 19:25:00|577.21|572.01|577.46|572.26|577.46|572.26|577.2|572|93
1668886200000|2022-11-19 19:30:00|577.44|572.24|577.15|571.95|577.44|572.24|577.06|571.86|56
1668886500000|2022-11-19 19:35:00|577.14|571.94|577.44|572.24|577.49|572.29|577.13|571.93|109
1668886800000|2022-11-19 19:40:00|577.43|572.23|577.35|572.15|577.58|572.38|577.21|572.01|119
1668887100000|2022-11-19 19:45:00|577.36|572.16|577.25|572.05|577.38|572.18|577.22|572.02|124
1668887400000|2022-11-19 19:50:00|577.27|572.07|575.55|570.35|577.29|572.09|575.54|570.34|183
1668887700000|2022-11-19 19:55:00|575.54|570.34|575.56|570.36|576.02|570.82|575.51|570.31|137
1668888000000|2022-11-19 20:00:00|575.57|570.37|573.77|568.57|575.63|570.43|572.83|567.63|202
1668888300000|2022-11-19 20:05:00|573.76|568.56|573.81|568.61|573.9|568.7|573.58|568.38|89
1668888600000|2022-11-19 20:10:00|573.79|568.59|573.67|568.47|573.79|568.59|573.33|568.13|176
1668888900000|2022-11-19 20:15:00|573.66|568.46|573.6|568.4|573.7|568.5|573.41|568.21|107
1668889200000|2022-11-19 20:20:00|573.61|568.41|573.45|568.25|573.79|568.59|573.34|568.14|118
1668889500000|2022-11-19 20:25:00|573.46|568.26|573.69|568.49|573.74|568.54|573.43|568.23|109
1668889800000|2022-11-19 20:30:00|573.68|568.48|572.6|567.4|573.7|568.5|572.49|567.29|192
1668890100000|2022-11-19 20:35:00|572.59|567.39|572.72|567.52|572.96|567.76|572.58|567.38|181
1668890400000|2022-11-19 20:40:00|572.71|567.51|572.89|567.69|572.94|567.74|572.65|567.45|72
1668890700000|2022-11-19 20:45:00|572.9|567.7|571.75|566.55|573.06|567.86|571.75|566.55|130
1668891000000|2022-11-19 20:50:00|571.77|566.57|571.77|566.57|572.07|566.87|571.67|566.47|156
1668891300000|2022-11-19 20:55:00|571.78|566.58|571.84|566.64|571.92|566.72|571.69|566.49|158
1668891600000|2022-11-19 21:00:00|571.85|566.65|572|566.8|572.02|566.82|571.64|566.44|96
1668891900000|2022-11-19 21:05:00|572.01|566.81|571.71|566.51|572.01|566.81|571.6|566.4|96
1668892200000|2022-11-19 21:10:00|571.68|566.48|571.39|566.19|571.75|566.55|571.21|566.01|111
1668892500000|2022-11-19 21:15:00|571.42|566.22|571.38|566.18|571.49|566.29|571.27|566.07|157
1668892800000|2022-11-19 21:20:00|571.39|566.19|571.36|566.16|571.88|566.68|571.29|566.09|167
1668893100000|2022-11-19 21:25:00|571.37|566.17|571.63|566.43|571.75|566.55|571.37|566.17|146
1668893400000|2022-11-19 21:30:00|571.62|566.42|572.81|567.61|572.88|567.68|571.62|566.42|159
1668893700000|2022-11-19 21:35:00|572.82|567.62|573.81|568.61|573.82|568.62|572.79|567.59|144
1668894000000|2022-11-19 21:40:00|573.87|568.67|573.59|568.39|573.87|568.67|573.51|568.31|112
1668894300000|2022-11-19 21:45:00|573.61|568.41|572.9|567.7|573.89|568.69|572.8|567.6|109
1668894600000|2022-11-19 21:50:00|572.86|567.66|573.74|568.54|574.01|568.81|572.86|567.66|200
1668894900000|2022-11-19 21:55:00|573.73|568.53|573.7|568.5|574|568.8|573.58|568.38|104
1668895200000|2022-11-19 22:00:00|573.67|568.47|575.31|570.11|575.44|570.24|573.67|568.47|214
1668895500000|2022-11-19 22:05:00|575.29|570.09|575.37|570.17|575.5|570.3|575.17|569.97|222
1668895800000|2022-11-19 22:10:00|575.35|570.15|576.65|571.45|576.84|571.64|575.27|570.07|182
1668896100000|2022-11-19 22:15:00|576.66|571.46|576.88|571.68|577.38|572.18|576.65|571.45|200
1668896400000|2022-11-19 22:20:00|576.92|571.72|578.51|573.31|578.52|573.32|576.81|571.61|158
1668896700000|2022-11-19 22:25:00|578.5|573.3|579.51|574.31|579.52|574.32|578.5|573.3|198
1668897000000|2022-11-19 22:30:00|579.52|574.32|579.7|574.5|579.75|574.55|579.36|574.16|231
1668897300000|2022-11-19 22:35:00|579.71|574.51|580.33|575.13|580.33|575.13|579.59|574.39|163
1668897600000|2022-11-19 22:40:00|580.36|575.16|578.87|573.67|580.65|575.45|578.87|573.67|229
1668897900000|2022-11-19 22:45:00|578.88|573.68|578.64|573.44|579.13|573.93|578.56|573.36|174
1668898200000|2022-11-19 22:50:00|578.63|573.43|579.91|574.71|580.02|574.82|578.52|573.32|161
1668898500000|2022-11-19 22:55:00|579.92|574.72|580.59|575.39|580.7|575.5|579.81|574.61|260
1668898800000|2022-11-19 23:00:00|580.57|575.37|581.76|576.56|582.06|576.86|580.55|575.35|227
1668899100000|2022-11-19 23:05:00|581.75|576.55|581.83|576.63|581.92|576.72|581.64|576.44|229
1668899400000|2022-11-19 23:10:00|581.8|576.6|581.47|576.27|581.88|576.68|581.47|576.27|206
1668899700000|2022-11-19 23:15:00|581.45|576.25|581.64|576.44|581.78|576.58|581.19|575.99|155
1668900000000|2022-11-19 23:20:00|581.65|576.45|580.29|575.09|581.66|576.46|580.29|575.09|220
1668900300000|2022-11-19 23:25:00|580.31|575.11|580.39|575.19|580.61|575.41|580.17|574.97|203
1668900600000|2022-11-19 23:30:00|580.42|575.22|578.44|573.24|581.4|576.2|578.44|573.24|209
1668900900000|2022-11-19 23:35:00|578.48|573.28|578.8|573.6|579.47|574.27|578.45|573.25|319
1668901200000|2022-11-19 23:40:00|578.71|573.51|578.58|573.38|579.87|574.67|578.37|573.17|258
1668901500000|2022-11-19 23:45:00|578.6|573.4|578.78|573.58|579.71|574.51|578.32|573.12|236
1668901800000|2022-11-19 23:50:00|578.76|573.56|578.63|573.43|578.86|573.66|578.6|573.4|143
1668902100000|2022-11-19 23:55:00|578.68|573.48|578.01|572.81|578.8|573.6|578|572.8|172
1668902400000|2022-11-20 00:00:00|577.94|572.74|579.75|574.55|579.86|574.66|577.59|572.39|247
1668902700000|2022-11-20 00:05:00|579.77|574.57|579.01|573.81|580.97|575.77|578.83|573.63|332
1668903000000|2022-11-20 00:10:00|578.96|573.76|577.43|572.23|579.75|574.55|577.43|572.23|278
1668903300000|2022-11-20 00:15:00|577.44|572.24|576.39|571.19|577.63|572.43|576.37|571.17|310
1668903600000|2022-11-20 00:20:00|576.41|571.21|578.87|573.67|578.94|573.74|576.36|571.16|266
1668903900000|2022-11-20 00:25:00|578.88|573.68|579.85|574.65|580.1|574.9|578.77|573.57|257
1668904200000|2022-11-20 00:30:00|579.87|574.67|579.85|574.65|580.08|574.88|579.53|574.33|218
1668904500000|2022-11-20 00:35:00|579.86|574.66|578.71|573.51|579.95|574.75|578.62|573.42|244
1668904800000|2022-11-20 00:40:00|578.65|573.45|577.71|572.51|578.69|573.49|577.21|572.01|356
1668905100000|2022-11-20 00:45:00|577.69|572.49|577.51|572.31|578.91|573.71|577.47|572.27|337
1668905400000|2022-11-20 00:50:00|577.45|572.25|579.39|574.19|579.83|574.63|577.45|572.25|244
1668905700000|2022-11-20 00:55:00|579.38|574.18|579.36|574.16|579.44|574.24|578.51|573.31|286
1668906000000|2022-11-20 01:00:00|579.39|574.19|582.83|577.63|582.96|577.76|579.38|574.18|325
1668906300000|2022-11-20 01:05:00|582.84|577.64|582.76|577.56|582.92|577.72|582.42|577.22|222
1668906600000|2022-11-20 01:10:00|582.79|577.59|580.69|575.49|582.79|577.59|580.49|575.29|215
1668906900000|2022-11-20 01:15:00|580.71|575.51|577.75|572.55|580.78|575.58|577.73|572.53|229
1668907200000|2022-11-20 01:20:00|577.73|572.53|578.56|573.36|578.62|573.42|577.44|572.24|303
1668907500000|2022-11-20 01:25:00|578.57|573.37|579.68|574.48|579.97|574.77|578.57|573.37|264
1668907800000|2022-11-20 01:30:00|579.69|574.49|581.79|576.59|581.82|576.62|579.67|574.47|326
1668908100000|2022-11-20 01:35:00|581.82|576.62|580.73|575.53|581.91|576.71|580.5|575.3|234
1668908400000|2022-11-20 01:40:00|580.69|575.49|582.52|577.32|582.52|577.32|580.64|575.44|268
1668908700000|2022-11-20 01:45:00|582.51|577.31|582.59|577.39|583.45|578.25|582.5|577.3|258
1668909000000|2022-11-20 01:50:00|582.58|577.38|583.63|578.43|583.73|578.53|582.57|577.37|167
1668909300000|2022-11-20 01:55:00|583.61|578.41|582.52|577.32|583.62|578.42|582.1|576.9|256
1668909600000|2022-11-20 02:00:00|582.51|577.31|582.67|577.47|583.94|578.74|582.51|577.31|236
1668909900000|2022-11-20 02:05:00|582.69|577.49|581.45|576.25|582.81|577.61|581.29|576.09|213
1668910200000|2022-11-20 02:10:00|581.44|576.24|581.39|576.19|581.74|576.54|581.14|575.94|210
1668910500000|2022-11-20 02:15:00|581.45|576.25|581.83|576.63|582.42|577.22|581.26|576.06|245
1668910800000|2022-11-20 02:20:00|581.81|576.61|581.2|576|581.85|576.65|581.2|576|174
1668911100000|2022-11-20 02:25:00|581.19|575.99|581.25|576.05|581.53|576.33|581.18|575.98|103
1668911400000|2022-11-20 02:30:00|581.23|576.03|581.71|576.51|581.75|576.55|580.46|575.26|167
1668911700000|2022-11-20 02:35:00|581.7|576.5|582.91|577.71|582.91|577.71|581.35|576.15|148
1668912000000|2022-11-20 02:40:00|582.9|577.7|582.69|577.49|582.92|577.72|582.36|577.16|208
1668912300000|2022-11-20 02:45:00|582.71|577.51|582.65|577.45|582.73|577.53|582.32|577.12|139
1668912600000|2022-11-20 02:50:00|582.66|577.46|582.34|577.14|582.66|577.46|581.51|576.31|131
1668912900000|2022-11-20 02:55:00|582.33|577.13|581.44|576.24|582.41|577.21|581.37|576.17|115
1668913200000|2022-11-20 03:00:00|581.45|576.25|581.93|576.73|582|576.8|581.32|576.12|198
1668913500000|2022-11-20 03:05:00|581.98|576.78|580.59|575.39|582.03|576.83|580.34|575.14|177
1668913800000|2022-11-20 03:10:00|580.58|575.38|580.91|575.71|581.06|575.86|580.49|575.29|97
1668914100000|2022-11-20 03:15:00|580.98|575.78|579.76|574.56|580.99|575.79|579.43|574.23|138
1668914400000|2022-11-20 03:20:00|579.78|574.58|579.54|574.34|579.93|574.73|579.36|574.16|138
1668914700000|2022-11-20 03:25:00|579.51|574.31|580.42|575.22|580.57|575.37|578.65|573.45|174
1668915000000|2022-11-20 03:30:00|580.43|575.23|580.46|575.26|580.75|575.55|580.37|575.17|188
1668915300000|2022-11-20 03:35:00|580.44|575.24|580.5|575.3|580.62|575.42|580.37|575.17|94
1668915600000|2022-11-20 03:40:00|580.51|575.31|580.68|575.48|580.7|575.5|580.46|575.26|109
1668915900000|2022-11-20 03:45:00|580.64|575.44|581.58|576.38|581.68|576.48|580.64|575.44|89
1668916200000|2022-11-20 03:50:00|581.6|576.4|581.67|576.47|581.78|576.58|581.42|576.22|50
1668916500000|2022-11-20 03:55:00|581.68|576.48|581.65|576.45|581.73|576.53|581.48|576.28|115
1668916800000|2022-11-20 04:00:00|581.66|576.46|581.92|576.72|582.04|576.84|581.65|576.45|108
1668917100000|2022-11-20 04:05:00|581.98|576.78|581.79|576.59|582.01|576.81|581.64|576.44|73
1668917400000|2022-11-20 04:10:00|581.64|576.44|582.01|576.81|582.01|576.81|581.61|576.41|98
1668917700000|2022-11-20 04:15:00|582.02|576.82|581.82|576.62|582.03|576.83|581.68|576.48|97
1668918000000|2022-11-20 04:20:00|581.72|576.52|581.45|576.25|581.94|576.74|581.35|576.15|96
1668918300000|2022-11-20 04:25:00|581.44|576.24|581.31|576.11|581.45|576.25|581.28|576.08|98
1668918600000|2022-11-20 04:30:00|581.32|576.12|581.58|576.38|581.9|576.7|581.31|576.11|168
1668918900000|2022-11-20 04:35:00|581.6|576.4|580.53|575.33|581.69|576.49|580.53|575.33|127
1668919200000|2022-11-20 04:40:00|580.54|575.34|580.53|575.33|580.69|575.49|580.5|575.3|73
1668919500000|2022-11-20 04:45:00|580.52|575.32|580.31|575.11|580.68|575.48|580.18|574.98|78
1668919800000|2022-11-20 04:50:00|580.28|575.08|580.52|575.32|580.73|575.53|580.24|575.04|115
1668920100000|2022-11-20 04:55:00|580.56|575.36|580.59|575.39|580.6|575.4|580.43|575.23|61
1668920400000|2022-11-20 05:00:00|580.58|575.38|580.1|574.9|580.78|575.58|580.1|574.9|173
1668920700000|2022-11-20 05:05:00|580.09|574.89|580.19|574.99|580.32|575.12|579.97|574.77|210
1668921000000|2022-11-20 05:10:00|580.17|574.97|580.19|574.99|580.27|575.07|580.14|574.94|68
1668921300000|2022-11-20 05:15:00|580.15|574.95|580.32|575.12|580.34|575.14|580.09|574.89|82
1668921600000|2022-11-20 05:20:00|580.3|575.1|580.29|575.09|580.42|575.22|580.2|575|151
1668921900000|2022-11-20 05:25:00|580.34|575.14|580.27|575.07|580.35|575.15|580.04|574.84|76
1668922200000|2022-11-20 05:30:00|580.22|575.02|577.9|572.7|580.24|575.04|577.85|572.65|145
1668922500000|2022-11-20 05:35:00|577.86|572.66|578.13|572.93|578.13|572.93|577.79|572.59|90
1668922800000|2022-11-20 05:40:00|578.14|572.94|578.19|572.99|578.44|573.24|578.06|572.86|116
1668923100000|2022-11-20 05:45:00|578.13|572.93|578.54|573.34|578.62|573.42|578.12|572.92|109
1668923400000|2022-11-20 05:50:00|578.55|573.35|578.54|573.34|578.7|573.5|578.33|573.13|63
1668923700000|2022-11-20 05:55:00|578.58|573.38|578.15|572.95|578.7|573.5|578.14|572.94|105
1668924000000|2022-11-20 06:00:00|578.16|572.96|578.45|573.25|578.53|573.33|578.02|572.82|139
1668924300000|2022-11-20 06:05:00|578.43|573.23|578.13|572.93|578.44|573.24|577.95|572.75|116
1668924600000|2022-11-20 06:10:00|578.12|572.92|578.19|572.99|578.49|573.29|578.03|572.83|119
1668924900000|2022-11-20 06:15:00|578.17|572.97|578.34|573.14|578.36|573.16|578.12|572.92|118
1668925200000|2022-11-20 06:20:00|578.32|573.12|578.3|573.1|578.43|573.23|578.18|572.98|100
1668925500000|2022-11-20 06:25:00|578.33|573.13|578.33|573.13|578.52|573.32|578.19|572.99|105
1668925800000|2022-11-20 06:30:00|578.32|573.12|578.59|573.39|578.64|573.44|578.24|573.04|129
1668926100000|2022-11-20 06:35:00|578.57|573.37|578.25|573.05|578.58|573.38|578.21|573.01|148
1668926400000|2022-11-20 06:40:00|578.24|573.04|578.53|573.33|578.72|573.52|578.22|573.02|178
1668926700000|2022-11-20 06:45:00|578.35|573.15|578.49|573.29|578.62|573.42|578.25|573.05|79
1668927000000|2022-11-20 06:50:00|578.5|573.3|578.61|573.41|578.95|573.75|578.5|573.3|127
1668927300000|2022-11-20 06:55:00|578.56|573.36|578.58|573.38|578.6|573.4|578.31|573.11|179
1668927600000|2022-11-20 07:00:00|578.59|573.39|578.14|572.94|578.64|573.44|578.03|572.83|172
1668927900000|2022-11-20 07:05:00|578.22|573.02|578.56|573.36|578.56|573.36|578.21|573.01|131
1668928200000|2022-11-20 07:10:00|578.57|573.37|579.43|574.23|579.91|574.71|578.52|573.32|195
1668928500000|2022-11-20 07:15:00|579.44|574.24|579.57|574.37|579.57|574.37|579.28|574.08|91
1668928800000|2022-11-20 07:20:00|579.54|574.34|578.8|573.6|580.21|575.01|578.29|573.09|143
1668929100000|2022-11-20 07:25:00|578.81|573.61|578.75|573.55|578.84|573.64|578.68|573.48|110
1668929400000|2022-11-20 07:30:00|578.74|573.54|578.66|573.46|578.86|573.66|578.48|573.28|139
1668929700000|2022-11-20 07:35:00|578.65|573.45|578.59|573.39|578.66|573.46|578.5|573.3|64
1668930000000|2022-11-20 07:40:00|578.61|573.41|578.71|573.51|578.76|573.56|578.59|573.39|94
1668930300000|2022-11-20 07:45:00|578.72|573.52|579.73|574.53|579.76|574.56|578.72|573.52|177
1668930600000|2022-11-20 07:50:00|579.72|574.52|579.55|574.35|579.77|574.57|579.45|574.25|198
1668930900000|2022-11-20 07:55:00|579.54|574.34|579.65|574.45|579.66|574.46|579.35|574.15|115
1668931200000|2022-11-20 08:00:00|579.64|574.44|579.26|574.06|579.7|574.5|578.95|573.75|142
1668931500000|2022-11-20 08:05:00|579.27|574.07|579.54|574.34|580.16|574.96|578.29|573.09|132
1668931800000|2022-11-20 08:10:00|579.52|574.32|577.52|572.32|579.52|574.32|577.45|572.25|133
1668932100000|2022-11-20 08:15:00|577.53|572.33|576.63|571.43|578.38|573.18|576.62|571.42|197
1668932400000|2022-11-20 08:20:00|576.64|571.44|576.88|571.68|577.06|571.86|576.6|571.4|144
1668932700000|2022-11-20 08:25:00|576.86|571.66|576.69|571.49|576.87|571.67|576.63|571.43|98
1668933000000|2022-11-20 08:30:00|576.67|571.47|576.52|571.32|576.75|571.55|576.51|571.31|86
1668933300000|2022-11-20 08:35:00|576.51|571.31|575.5|570.3|576.61|571.41|575.49|570.29|126
1668933600000|2022-11-20 08:40:00|575.54|570.34|568.26|563.06|575.55|570.35|568.26|563.06|701
1668933900000|2022-11-20 08:45:00|568.17|562.97|567.84|562.64|569.98|564.78|567.26|562.06|567
1668934200000|2022-11-20 08:50:00|567.83|562.63|569.94|564.74|570.81|565.61|567.69|562.49|458
1668934500000|2022-11-20 08:55:00|569.93|564.73|570.01|564.81|570.08|564.88|569.74|564.54|455
1668934800000|2022-11-20 09:00:00|570.02|564.82|569.89|564.69|570.03|564.83|569.5|564.3|360
1668935100000|2022-11-20 09:05:00|569.95|564.75|570.91|565.71|570.91|565.71|569.84|564.64|202
1668935400000|2022-11-20 09:10:00|570.92|565.72|571.6|566.4|571.74|566.54|570.69|565.49|264
1668935700000|2022-11-20 09:15:00|571.68|566.48|570.8|565.6|571.85|566.65|570.72|565.52|343
1668936000000|2022-11-20 09:20:00|570.87|565.67|571.57|566.37|571.91|566.71|570.73|565.53|206
1668936300000|2022-11-20 09:25:00|571.59|566.39|571.92|566.72|572.03|566.83|571.58|566.38|209
1668936600000|2022-11-20 09:30:00|571.87|566.67|570.72|565.52|571.92|566.72|570.54|565.34|205
1668936900000|2022-11-20 09:35:00|570.73|565.53|570.69|565.49|570.81|565.61|570.61|565.41|172
1668937200000|2022-11-20 09:40:00|570.71|565.51|571.33|566.13|571.64|566.44|570.64|565.44|253
1668937500000|2022-11-20 09:45:00|571.34|566.14|570.25|565.05|571.34|566.14|570.2|565|217
1668937800000|2022-11-20 09:50:00|570.31|565.11|570.51|565.31|570.84|565.64|570.07|564.87|239
1668938100000|2022-11-20 09:55:00|570.49|565.29|570.8|565.6|570.95|565.75|570.23|565.03|381
1668938400000|2022-11-20 10:00:00|570.81|565.61|570.67|565.47|570.81|565.61|569.47|564.27|250
1668938700000|2022-11-20 10:05:00|570.65|565.45|572.55|567.35|572.71|567.51|570.49|565.29|270
1668939000000|2022-11-20 10:10:00|572.58|567.38|572.64|567.44|572.71|567.51|571.52|566.32|200
1668939300000|2022-11-20 10:15:00|572.67|567.47|572.56|567.36|572.74|567.54|572.22|567.02|161
1668939600000|2022-11-20 10:20:00|572.55|567.35|572.2|567|572.55|567.35|572.16|566.96|95
1668939900000|2022-11-20 10:25:00|572.19|566.99|572.29|567.09|572.68|567.48|572.11|566.91|147
1668940200000|2022-11-20 10:30:00|572.22|567.02|571.77|566.57|572.34|567.14|571.42|566.22|162
1668940500000|2022-11-20 10:35:00|571.76|566.56|571.09|565.89|571.8|566.6|571.01|565.81|218
1668940800000|2022-11-20 10:40:00|571.1|565.9|566.51|561.31|572|566.8|565.48|560.28|417
1668941100000|2022-11-20 10:45:00|566.49|561.29|568.66|563.46|568.81|563.61|565.86|560.66|606
1668941400000|2022-11-20 10:50:00|568.64|563.44|568.39|563.19|568.71|563.51|567.62|562.42|434
1668941700000|2022-11-20 10:55:00|568.36|563.16|568.61|563.41|568.88|563.68|567.72|562.52|370
1668942000000|2022-11-20 11:00:00|568.59|563.39|567.63|562.43|568.76|563.56|567.44|562.24|279
1668942300000|2022-11-20 11:05:00|567.64|562.44|567.89|562.69|568.64|563.44|566.79|561.59|418
1668942600000|2022-11-20 11:10:00|567.9|562.7|567.47|562.27|568.06|562.86|567.26|562.06|366
1668942900000|2022-11-20 11:15:00|567.48|562.28|563.96|558.76|567.48|562.28|563.63|558.43|390
1668943200000|2022-11-20 11:20:00|563.94|558.74|565.74|560.54|566.64|561.44|563.89|558.69|525
1668943500000|2022-11-20 11:25:00|565.75|560.55|564.4|559.2|565.8|560.6|563.83|558.63|474
1668943800000|2022-11-20 11:30:00|564.39|559.19|556.82|551.62|564.39|559.19|556.69|551.49|636
1668944100000|2022-11-20 11:35:00|556.8|551.6|558.79|553.59|560.28|555.08|556.05|550.85|672
1668944400000|2022-11-20 11:40:00|558.78|553.58|558.08|552.88|560.69|555.49|557.81|552.61|584
1668944700000|2022-11-20 11:45:00|558.07|552.87|559.21|554.01|560.65|555.45|558.05|552.85|661
1668945000000|2022-11-20 11:50:00|559.2|554|558.48|553.28|559.46|554.26|558|552.8|536
1668945300000|2022-11-20 11:55:00|558.42|553.22|557.08|551.88|558.96|553.76|557.08|551.88|512
1668945600000|2022-11-20 12:00:00|557.1|551.9|559.7|554.5|559.7|554.5|554.22|549.02|685
1668945900000|2022-11-20 12:05:00|559.65|554.45|561.12|552.92|561.85|555.02|558.91|552.1|541
1668946200000|2022-11-20 12:10:00|561.09|552.89|559.06|550.86|561.24|553.04|557.82|549.62|633
1668946500000|2022-11-20 12:15:00|559|550.8|559.01|550.81|559.52|551.32|557.89|549.69|617
1668946800000|2022-11-20 12:20:00|559.05|550.85|561.22|553.02|561.9|553.7|558.1|549.9|542
1668947100000|2022-11-20 12:25:00|561.11|552.91|560.3|552.1|561.87|553.67|560.28|552.08|499
1668947400000|2022-11-20 12:30:00|560.34|552.14|561.2|553|561.57|553.37|560.11|551.91|484
1668947700000|2022-11-20 12:35:00|561.19|552.99|561.21|553.01|561.31|553.11|559.86|551.66|592
1668948000000|2022-11-20 12:40:00|561.12|552.92|560.38|552.18|561.19|552.99|560.28|552.08|425
1668948300000|2022-11-20 12:45:00|560.4|552.2|559.43|551.23|560.48|552.28|559.24|551.04|468
1668948600000|2022-11-20 12:50:00|559.46|551.26|559.82|551.62|560.05|551.85|559.35|551.15|309
1668948900000|2022-11-20 12:55:00|559.81|551.61|559.17|550.97|559.87|551.67|558.55|550.35|394
1668949200000|2022-11-20 13:00:00|559.2|551|559.47|551.27|559.97|551.77|558.42|550.22|325
1668949500000|2022-11-20 13:05:00|559.49|551.29|559.19|550.99|559.59|551.39|559.01|550.81|421
1668949800000|2022-11-20 13:10:00|559.18|550.98|559.15|550.95|559.4|551.2|558.88|550.68|435
1668950100000|2022-11-20 13:15:00|559.16|550.96|559.43|551.23|560.91|552.71|557.92|549.72|567
1668950400000|2022-11-20 13:20:00|559.63|551.43|557.99|549.79|559.72|551.52|557.19|548.99|488
1668950700000|2022-11-20 13:25:00|558|549.8|557.63|549.43|558.25|550.05|557.36|549.16|449
1668951000000|2022-11-20 13:30:00|557.61|549.41|558.01|549.81|558.44|550.24|557.38|549.18|422
1668951300000|2022-11-20 13:35:00|558.1|549.9|559.16|550.96|559.31|551.11|558|549.8|572
1668951600000|2022-11-20 13:40:00|559.18|550.98|559.59|551.39|559.59|551.39|558.48|550.28|410
1668951900000|2022-11-20 13:45:00|559.55|551.35|559.75|551.55|559.78|551.58|558.33|550.13|433
1668952200000|2022-11-20 13:50:00|559.73|551.53|560.47|552.27|560.5|552.3|559.21|551.01|499
1668952500000|2022-11-20 13:55:00|560.5|552.3|559.42|551.22|560.5|552.3|559.14|550.94|547
1668952800000|2022-11-20 14:00:00|559.32|551.12|559.17|550.97|559.46|551.26|559.12|550.92|191
1668953100000|2022-11-20 14:05:00|559.21|551.01|559.14|550.94|559.43|551.23|558.88|550.68|289
1668953400000|2022-11-20 14:10:00|559.2|551|560.29|552.09|560.38|552.18|559.14|550.94|324
1668953700000|2022-11-20 14:15:00|560.32|552.12|558.64|550.44|560.32|552.12|558.5|550.3|473
1668954000000|2022-11-20 14:20:00|558.65|550.45|558.5|550.3|558.65|550.45|558.17|549.97|418
1668954300000|2022-11-20 14:25:00|558.49|550.29|558.51|550.31|558.7|550.5|558.45|550.25|416
1668954600000|2022-11-20 14:30:00|558.5|550.3|558.34|550.14|558.5|550.3|558.08|549.88|436
1668954900000|2022-11-20 14:35:00|558.3|550.1|558.27|550.07|558.45|550.25|558.07|549.87|487
1668955200000|2022-11-20 14:40:00|558.25|550.05|558.46|550.26|558.46|550.26|557.41|549.21|493
1668955500000|2022-11-20 14:45:00|558.45|550.25|557.7|549.5|558.46|550.26|557.56|549.36|345
1668955800000|2022-11-20 14:50:00|557.71|549.51|557.47|549.27|557.78|549.58|557.33|549.13|346
1668956100000|2022-11-20 14:55:00|557.44|549.24|556.35|548.15|557.86|549.66|556.33|548.13|301
1668956400000|2022-11-20 15:00:00|556.36|548.16|556.06|547.86|556.41|548.21|555.57|547.37|365
1668956700000|2022-11-20 15:05:00|556.05|547.85|555.47|547.27|556.45|548.25|555.37|547.17|241
1668957000000|2022-11-20 15:10:00|555.42|547.22|556.58|548.38|556.58|548.38|555.41|547.21|428
1668957300000|2022-11-20 15:15:00|556.57|548.37|555.57|547.37|557.4|549.2|555.53|547.33|389
1668957600000|2022-11-20 15:20:00|555.55|547.35|556.2|548|556.5|548.3|555.36|547.16|275
1668957900000|2022-11-20 15:25:00|556.19|547.99|556.42|548.22|556.49|548.29|556.05|547.85|239
1668958200000|2022-11-20 15:30:00|556.4|548.2|555.76|547.56|556.45|548.25|555.66|547.46|281
1668958500000|2022-11-20 15:35:00|555.77|547.57|555.62|547.42|556.41|548.21|555.62|547.42|392
1668958800000|2022-11-20 15:40:00|555.67|547.47|554.59|546.39|555.75|547.55|554.54|546.34|356
1668959100000|2022-11-20 15:45:00|554.58|546.38|554.51|546.31|554.73|546.53|553.39|545.19|447
1668959400000|2022-11-20 15:50:00|554.5|546.3|556.39|548.19|556.55|548.35|554.46|546.26|438
1668959700000|2022-11-20 15:55:00|556.4|548.2|557.35|549.15|557.41|549.21|555.61|547.41|351
1668960000000|2022-11-20 16:00:00|557.38|549.18|557.39|549.19|557.51|549.31|556.17|547.97|302
1668960300000|2022-11-20 16:05:00|557.38|549.18|555.22|547.02|558.4|550.2|555.08|546.88|325
1668960600000|2022-11-20 16:10:00|555.18|546.98|555.26|547.06|555.57|547.37|554.95|546.75|343
1668960900000|2022-11-20 16:15:00|555.27|547.07|555.54|547.34|556.49|548.29|555.26|547.06|244
1668961200000|2022-11-20 16:20:00|555.5|547.3|555.78|547.58|555.88|547.68|555.26|547.06|253
1668961500000|2022-11-20 16:25:00|555.77|547.57|555.62|547.42|555.79|547.59|555.52|547.32|310
1668961800000|2022-11-20 16:30:00|555.6|547.4|555.61|547.41|555.67|547.47|555.36|547.16|146
1668962100000|2022-11-20 16:35:00|555.62|547.42|555.67|547.47|555.75|547.55|555.59|547.39|97
1668962400000|2022-11-20 16:40:00|555.65|547.45|554.3|546.1|555.8|547.6|554.22|546.02|226
1668962700000|2022-11-20 16:45:00|554.26|546.06|555.44|547.24|555.7|547.5|554.21|546.01|187
1668963000000|2022-11-20 16:50:00|555.39|547.19|556.7|548.5|556.78|548.58|555.38|547.18|131
1668963300000|2022-11-20 16:55:00|556.71|548.51|556.75|548.55|557.25|549.05|556.48|548.28|217
1668963600000|2022-11-20 17:00:00|556.69|548.49|556.05|547.85|556.7|548.5|555.85|547.65|191
1668963900000|2022-11-20 17:05:00|556.07|547.87|556.18|547.98|556.53|548.33|556.07|547.87|162
1668964200000|2022-11-20 17:10:00|556.19|547.99|556.66|548.46|557.03|548.83|556.07|547.87|106
1668964500000|2022-11-20 17:15:00|556.67|548.47|556.99|548.79|557.33|549.13|556.6|548.4|135
1668964800000|2022-11-20 17:20:00|557.01|548.81|558.06|549.86|558.15|549.95|557.01|548.81|152
1668965100000|2022-11-20 17:25:00|558.07|549.87|558.21|550.01|558.25|550.05|557.9|549.7|102
1668965400000|2022-11-20 17:30:00|558.2|550|560.47|552.27|560.51|552.31|558.16|549.96|170
1668965700000|2022-11-20 17:35:00|560.46|552.26|560.28|552.08|561|552.8|560.2|552|205
1668966000000|2022-11-20 17:40:00|560.29|552.09|559.3|551.1|560.43|552.23|558.96|550.76|262
1668966300000|2022-11-20 17:45:00|559.31|551.11|559.01|550.81|559.37|551.17|558.82|550.62|181
1668966600000|2022-11-20 17:50:00|559.03|550.83|556.92|548.72|559.13|550.93|555.79|547.59|250
1668966900000|2022-11-20 17:55:00|556.9|548.7|556.15|547.95|557.06|548.86|555.16|546.96|347
1668967200000|2022-11-20 18:00:00|556.08|547.88|555.58|547.38|556.44|548.24|555.29|547.09|385
1668967500000|2022-11-20 18:05:00|555.39|547.19|558.27|550.07|558.59|550.39|555.13|546.93|338
1668967800000|2022-11-20 18:10:00|558.26|550.06|558.37|550.17|558.47|550.27|558.01|549.81|206
1668968100000|2022-11-20 18:15:00|558.35|550.15|561.11|552.91|561.5|553.3|558.1|549.9|320
1668968400000|2022-11-20 18:20:00|561.1|552.9|560.19|551.99|561.25|553.05|559.35|551.15|258
1668968700000|2022-11-20 18:25:00|560.21|552.01|560|551.8|560.22|552.02|559.49|551.29|216
1668969000000|2022-11-20 18:30:00|559.98|551.78|559.13|550.93|559.99|551.79|558.8|550.6|196
1668969300000|2022-11-20 18:35:00|559.1|550.9|558.13|549.93|559.1|550.9|557.28|549.08|185
1668969600000|2022-11-20 18:40:00|558.12|549.92|557.17|548.97|558.13|549.93|557.12|548.92|161
1668969900000|2022-11-20 18:45:00|557.16|548.96|557.22|549.02|557.45|549.25|556.82|548.62|194
1668970200000|2022-11-20 18:50:00|557.23|549.03|556.94|548.74|557.25|549.05|556.81|548.61|167
1668970500000|2022-11-20 18:55:00|556.96|548.76|558.2|550|558.31|550.11|556.83|548.63|211
1668970800000|2022-11-20 19:00:00|558.21|550.01|557.95|549.75|558.3|550.1|557.74|549.54|187
1668971100000|2022-11-20 19:05:00|557.96|549.76|558.22|550.02|558.24|550.04|557.95|549.75|111
1668971400000|2022-11-20 19:10:00|558.17|549.97|557.84|549.64|558.21|550.01|557.84|549.64|167
1668971700000|2022-11-20 19:15:00|557.85|549.65|558.31|550.11|558.38|550.18|557.27|549.07|191
1668972000000|2022-11-20 19:20:00|558.28|550.08|558.51|550.31|558.62|550.42|558.1|549.9|251
1668972300000|2022-11-20 19:25:00|558.52|550.32|558.29|550.09|558.61|550.41|558.28|550.08|150
1668972600000|2022-11-20 19:30:00|558.28|550.08|558.18|549.98|558.38|550.18|558.06|549.86|113
1668972900000|2022-11-20 19:35:00|558.17|549.97|558.02|549.82|558.25|550.05|557.9|549.7|96
1668973200000|2022-11-20 19:40:00|558|549.8|557.38|549.18|558.02|549.82|557.07|548.87|136
1668973500000|2022-11-20 19:45:00|557.39|549.19|558.08|549.88|558.2|550|557.38|549.18|115
1668973800000|2022-11-20 19:50:00|558.02|549.82|557.37|549.17|558.03|549.83|556.99|548.79|172
1668974100000|2022-11-20 19:55:00|557.4|549.2|559.46|551.26|560.39|552.19|557.36|549.16|328
1668974400000|2022-11-20 20:00:00|559.47|551.27|559.9|551.7|560.39|552.19|559.41|551.21|240
1668974700000|2022-11-20 20:05:00|559.88|551.68|559.1|550.9|559.91|551.71|558.75|550.55|220
1668975000000|2022-11-20 20:10:00|559.09|550.89|557.1|548.9|559.14|550.94|557.1|548.9|259
1668975300000|2022-11-20 20:15:00|557.08|548.88|556.4|548.2|557.98|549.78|556.3|548.1|330
1668975600000|2022-11-20 20:20:00|556.39|548.19|556.49|548.29|556.98|548.78|554.06|545.86|376
1668975900000|2022-11-20 20:25:00|556.46|548.26|555.15|546.95|556.49|548.29|554.08|545.88|448
1668976200000|2022-11-20 20:30:00|555.3|547.1|557.39|549.19|557.4|549.2|554.38|546.18|425
1668976500000|2022-11-20 20:35:00|557.4|549.2|558.82|549.12|558.85|549.3|557.12|547.42|242
1668976800000|2022-11-20 20:40:00|558.85|549.15|557.07|547.37|558.95|549.25|557.03|547.33|205
1668977100000|2022-11-20 20:45:00|557.1|547.4|558.1|548.4|559.11|549.41|557.06|547.36|232
1668977400000|2022-11-20 20:50:00|558.09|548.39|560.22|550.52|560.31|550.61|557.89|548.19|229
1668977700000|2022-11-20 20:55:00|560.19|550.49|560.4|550.7|560.91|551.21|559.85|550.15|254
1668978000000|2022-11-20 21:00:00|560.38|550.68|560.9|551.2|561.91|552.21|558.82|549.12|316
1668978300000|2022-11-20 21:05:00|560.86|551.16|561.8|552.1|561.89|552.19|560.86|551.16|256
1668978600000|2022-11-20 21:10:00|561.81|552.11|561.23|551.53|561.87|552.17|561.12|551.42|184
1668978900000|2022-11-20 21:15:00|561.24|551.54|560.74|551.04|561.25|551.55|560.58|550.88|207
1668979200000|2022-11-20 21:20:00|560.7|551|559.82|550.12|560.83|551.13|559.67|549.97|223
1668979500000|2022-11-20 21:25:00|559.81|550.11|558.71|549.01|559.82|550.12|558.46|548.76|177
1668979800000|2022-11-20 21:30:00|558.72|549.02|556.06|546.36|558.72|549.02|554.95|545.25|425
1668980100000|2022-11-20 21:35:00|556.04|546.34|557.87|548.17|558.21|548.51|556|546.3|297
1668980400000|2022-11-20 21:40:00|557.92|548.22|556.98|547.28|558.96|549.26|556.71|547.01|366
1668980700000|2022-11-20 21:45:00|556.99|547.29|554.23|544.53|556.99|547.29|554.19|544.49|565
1668981000000|2022-11-20 21:50:00|554.09|544.39|547.97|538.27|555.73|546.03|547.97|538.27|685
1668981300000|2022-11-20 21:55:00|547.89|538.19|547.96|538.26|550.69|540.99|546.66|536.96|704
1668981600000|2022-11-20 22:00:00|548|538.3|548.71|539.01|548.71|539.01|543.95|534.25|672
1668981900000|2022-11-20 22:05:00|548.73|539.03|551.73|542.03|551.79|542.09|548.73|539.03|576
1668982200000|2022-11-20 22:10:00|551.71|542.01|549|539.3|552.25|542.55|548.99|539.29|377
1668982500000|2022-11-20 22:15:00|548.99|539.29|549.14|540.94|550.25|542.05|548.81|539.11|434
1668982800000|2022-11-20 22:20:00|549.15|540.95|551.42|543.22|552.21|544.01|548.13|539.93|466
1668983100000|2022-11-20 22:25:00|551.4|543.2|550.19|541.99|551.53|543.33|549.89|541.69|421
1668983400000|2022-11-20 22:30:00|550.16|541.96|549.04|540.84|550.21|542.01|548.1|539.9|414
1668983700000|2022-11-20 22:35:00|549.03|540.83|548.04|539.84|549.11|540.91|547.22|539.02|384
1668984000000|2022-11-20 22:40:00|548.02|539.82|548|539.8|548.18|539.98|545.91|537.71|462
1668984300000|2022-11-20 22:45:00|548.02|539.82|546.82|538.62|548.13|539.93|546.8|538.6|373
1668984600000|2022-11-20 22:50:00|546.88|538.68|547.33|539.13|547.99|539.79|546.8|538.6|339
1668984900000|2022-11-20 22:55:00|547.34|539.14|546.14|537.94|548.41|540.21|546.08|537.88|372
1668985200000|2022-11-20 23:00:00|546.15|537.95|547.15|538.95|549.36|541.16|546.1|537.9|530
1668985500000|2022-11-20 23:05:00|547.17|538.97|543.14|534.94|547.31|539.11|541.99|533.79|662
1668985800000|2022-11-20 23:10:00|543.1|534.9|546.7|538.5|546.78|538.58|542.9|534.7|551
1668986100000|2022-11-20 23:15:00|546.71|538.51|544.22|536.02|546.73|538.53|543.8|535.6|505
1668986400000|2022-11-20 23:20:00|544.16|535.96|544.9|536.7|545.27|537.07|543.52|535.32|480
1668986700000|2022-11-20 23:25:00|544.88|536.68|546.38|538.18|548.14|539.94|543.85|535.65|533
1668987000000|2022-11-20 23:30:00|546.4|538.2|545.09|536.89|547.57|539.37|544.45|536.25|536
1668987300000|2022-11-20 23:35:00|545.1|536.9|546.31|538.11|546.39|538.19|543.78|535.58|545
1668987600000|2022-11-20 23:40:00|546.32|538.12|545.81|537.61|547.97|539.77|545.49|537.29|503
1668987900000|2022-11-20 23:45:00|545.83|537.63|547.09|538.89|547.36|539.16|544.13|535.93|431
1668988200000|2022-11-20 23:50:00|547.21|539.01|547.07|538.87|547.47|539.27|546.09|537.89|401
1668988500000|2022-11-20 23:55:00|547.08|538.88|547.16|538.96|548.05|539.85|546.8|538.6|437
1668988800000|2022-11-21 00:00:00|547.15|538.95|544.27|536.07|547.95|539.75|543.73|535.53|567
1668989100000|2022-11-21 00:05:00|544.18|535.98|540.25|532.05|545.04|536.84|535.88|527.68|768
1668989400000|2022-11-21 00:10:00|540.01|531.81|541.18|532.98|543.09|534.89|540.01|531.81|714
1668989700000|2022-11-21 00:15:00|541.19|532.99|546.11|537.91|546.98|538.78|540.88|532.68|634
1668990000000|2022-11-21 00:20:00|546.08|537.88|546.64|538.44|546.79|538.59|544.76|536.56|587
1668990300000|2022-11-21 00:25:00|546.65|538.45|547.17|538.97|548.3|540.1|546.04|537.84|441
1668990600000|2022-11-21 00:30:00|547.29|539.09|544.13|535.93|548.05|539.85|543.57|535.37|559
1668990900000|2022-11-21 00:35:00|544.11|535.91|547.21|539.01|548.18|539.98|543.81|535.61|650
1668991200000|2022-11-21 00:40:00|547.37|539.17|546.32|538.12|547.37|539.17|544.98|536.78|550
1668991500000|2022-11-21 00:45:00|546.29|538.09|548.85|540.65|549.22|541.02|544.23|536.03|646
1668991800000|2022-11-21 00:50:00|548.99|540.79|549.93|541.73|551.13|542.93|548.73|540.53|641
1668992100000|2022-11-21 00:55:00|549.97|541.77|550.13|541.93|550.96|542.76|548.76|540.56|558
1668992400000|2022-11-21 01:00:00|549.79|541.59|548.34|540.14|550.34|542.14|547.05|538.85|520
1668992700000|2022-11-21 01:05:00|548.67|540.47|547.83|539.63|549.84|541.64|547.57|539.37|451
1668993000000|2022-11-21 01:10:00|547.86|539.66|548.14|539.94|549.07|540.87|547.37|539.17|427
1668993300000|2022-11-21 01:15:00|548.13|539.93|546.8|538.6|548.19|539.99|546.22|538.02|452
1668993600000|2022-11-21 01:20:00|546.78|538.58|547.1|538.9|548.18|539.98|546.24|538.04|469
1668993900000|2022-11-21 01:25:00|547.09|538.89|545.93|537.73|548.04|539.84|545.67|537.47|407
1668994200000|2022-11-21 01:30:00|545.87|537.67|544.47|536.27|546.48|538.28|544.32|536.12|443
1668994500000|2022-11-21 01:35:00|544.32|536.12|542.37|534.17|545.18|536.98|541.9|533.7|407
1668994800000|2022-11-21 01:40:00|542.42|534.22|545.99|537.79|546.3|538.1|542.22|534.02|413
1668995100000|2022-11-21 01:45:00|545.98|537.78|544.35|536.15|546.19|537.99|544.23|536.03|405
1668995400000|2022-11-21 01:50:00|544.34|536.14|544.12|535.92|545.37|537.17|543.74|535.54|435
1668995700000|2022-11-21 01:55:00|544.08|535.88|541.31|533.11|544.3|536.1|540.39|532.19|536
1668996000000|2022-11-21 02:00:00|541.32|533.12|543.04|534.84|544.74|536.54|540.16|531.96|591
1668996300000|2022-11-21 02:05:00|543.09|534.89|531.93|523.73|543.17|534.97|531.93|523.73|722
1668996600000|2022-11-21 02:10:00|531.94|523.74|533.24|525.04|535.86|527.66|530.88|522.68|772
1668996900000|2022-11-21 02:15:00|533.12|524.92|532.18|523.98|534.2|526|530.68|522.48|715
1668997200000|2022-11-21 02:20:00|532.01|523.81|528.95|520.75|533.24|525.04|527.2|519|716
1668997500000|2022-11-21 02:25:00|529.03|520.83|526.12|517.92|529.79|521.59|525.76|517.56|644
1668997800000|2022-11-21 02:30:00|526.03|517.83|530.25|522.05|530.53|522.33|525.72|517.52|630
1668998100000|2022-11-21 02:35:00|530.26|522.06|532.88|524.68|532.92|524.72|530.11|521.91|590
1668998400000|2022-11-21 02:40:00|532.94|524.74|533.24|525.04|534.14|525.94|532.8|524.6|567
1668998700000|2022-11-21 02:45:00|533.25|525.05|534.15|525.95|534.31|526.11|532.82|524.62|462
1668999000000|2022-11-21 02:50:00|534.18|525.98|534.19|525.99|535.24|527.04|534|525.8|380
1668999300000|2022-11-21 02:55:00|534.25|526.05|535.13|526.93|535.37|527.17|532.14|523.94|465
1668999600000|2022-11-21 03:00:00|534.96|526.76|536.05|527.85|536.41|528.21|533.04|524.84|533
1668999900000|2022-11-21 03:05:00|536.07|527.87|535.11|526.91|536.07|527.87|533.82|525.62|418
1669000200000|2022-11-21 03:10:00|535.16|526.96|534.94|526.74|535.3|527.1|534.18|525.98|334
1669000500000|2022-11-21 03:15:00|534.93|526.73|530.97|522.77|535.32|527.12|530.97|522.77|443
1669000800000|2022-11-21 03:20:00|530.96|522.76|530.22|522.02|532.91|524.71|529.12|520.92|549
1669001100000|2022-11-21 03:25:00|530.17|521.97|530.35|522.15|532.16|523.96|528.92|520.72|624
1669001400000|2022-11-21 03:30:00|530.25|522.05|532.9|524.7|533.42|525.22|530.21|522.01|523
1669001700000|2022-11-21 03:35:00|532.95|524.75|533.32|525.12|533.43|525.23|532.11|523.91|476
1669002000000|2022-11-21 03:40:00|533.24|525.04|532.81|524.61|533.38|525.18|532.69|524.49|419
1669002300000|2022-11-21 03:45:00|532.8|524.6|533.26|525.06|533.46|525.26|531.88|523.68|443
1669002600000|2022-11-21 03:50:00|533.27|525.07|535.12|526.92|535.62|527.42|532.01|523.81|562
1669002900000|2022-11-21 03:55:00|535.07|526.87|533.95|525.75|535.28|527.08|533.76|525.56|556
1669003200000|2022-11-21 04:00:00|534.06|525.86|535.3|527.1|537.75|529.55|533.88|525.68|580
1669003500000|2022-11-21 04:05:00|535.31|527.11|536.07|527.87|537.18|528.98|534.79|526.59|628
1669003800000|2022-11-21 04:10:00|536.05|527.85|536.97|528.77|537.21|529.01|535.8|527.6|472
1669004100000|2022-11-21 04:15:00|536.83|528.63|537.25|529.05|539.06|530.86|536.74|528.54|686
1669004400000|2022-11-21 04:20:00|537.36|529.16|536.91|528.71|537.65|529.45|536.76|528.56|500
1669004700000|2022-11-21 04:25:00|536.9|528.7|536.13|527.93|537.16|528.96|535.61|527.41|491
1669005000000|2022-11-21 04:30:00|536.07|527.87|536.15|527.95|536.49|528.29|534.9|526.7|403
1669005300000|2022-11-21 04:35:00|536.14|527.94|535.49|527.29|536.3|528.1|535.16|526.96|400
1669005600000|2022-11-21 04:40:00|535.34|527.14|535.17|526.97|536.29|528.09|534.78|526.58|459
1669005900000|2022-11-21 04:45:00|535.15|526.95|534.33|526.13|535.45|527.25|533.89|525.69|390
1669006200000|2022-11-21 04:50:00|534.34|526.14|534.75|526.55|534.96|526.76|533.82|525.62|418
1669006500000|2022-11-21 04:55:00|534.81|526.61|533.94|525.74|535.04|526.84|533.68|525.48|435
1669006800000|2022-11-21 05:00:00|534|525.8|534.82|526.62|535.29|527.09|533.89|525.69|496
1669007100000|2022-11-21 05:05:00|534.81|526.61|534.79|526.59|535.14|526.94|533.82|525.62|402
1669007400000|2022-11-21 05:10:00|534.72|526.52|534.92|526.72|535.09|526.89|534.2|526|487
1669007700000|2022-11-21 05:15:00|534.86|526.66|535.08|526.88|535.83|527.63|534.14|525.94|435
1669008000000|2022-11-21 05:20:00|535.07|526.87|536|527.8|536.38|528.18|534.76|526.56|462
1669008300000|2022-11-21 05:25:00|535.97|527.77|536.85|528.65|536.98|528.78|535.87|527.67|369
1669008600000|2022-11-21 05:30:00|536.89|528.69|536.01|527.81|536.92|528.72|535.86|527.66|362
1669008900000|2022-11-21 05:35:00|536.02|527.82|537.68|529.48|537.68|529.48|535.82|527.62|418
1669009200000|2022-11-21 05:40:00|537.83|529.63|539.83|531.63|540.02|531.82|537.7|529.5|569
1669009500000|2022-11-21 05:45:00|539.82|531.62|539.13|530.93|539.83|531.63|537.91|529.71|515
1669009800000|2022-11-21 05:50:00|539.15|530.95|538.19|529.99|539.24|531.04|537.83|529.63|315
1669010100000|2022-11-21 05:55:00|538.18|529.98|538.28|530.08|539.18|530.98|537.97|529.77|313
1669010400000|2022-11-21 06:00:00|538.46|530.26|540.2|532|540.41|532.21|538.13|529.93|455
1669010700000|2022-11-21 06:05:00|540.21|532.01|539.01|530.81|540.9|532.7|538.73|530.53|487
1669011000000|2022-11-21 06:10:00|539.02|530.82|538.89|530.69|540|531.8|538.65|530.45|392
1669011300000|2022-11-21 06:15:00|538.88|530.68|538.95|530.75|539.45|531.25|537.85|529.65|409
1669011600000|2022-11-21 06:20:00|539.08|530.88|537.4|529.2|539.18|530.98|536.95|528.75|353
1669011900000|2022-11-21 06:25:00|537.41|529.21|535.96|527.76|538.22|530.02|535.66|527.46|452
1669012200000|2022-11-21 06:30:00|536.02|527.82|536.01|527.81|537.26|529.06|535.74|527.54|457
1669012500000|2022-11-21 06:35:00|536.1|527.9|536.03|527.83|536.47|528.27|535.78|527.58|383
1669012800000|2022-11-21 06:40:00|536.07|527.87|536.15|527.95|536.38|528.18|535.04|526.84|405
1669013100000|2022-11-21 06:45:00|536.21|528.01|535.49|527.29|537.28|529.08|535.28|527.08|409
1669013400000|2022-11-21 06:50:00|535.5|527.3|535.94|527.74|539.63|531.43|535.4|527.2|552
1669013700000|2022-11-21 06:55:00|536|527.8|534.96|526.76|536.43|528.23|533.75|525.55|520
1669014000000|2022-11-21 07:00:00|534.98|526.78|534.3|526.1|535.11|526.91|533.9|525.7|412
1669014300000|2022-11-21 07:05:00|534.08|525.88|535.21|527.01|535.5|527.3|533.89|525.69|342
1669014600000|2022-11-21 07:10:00|535.11|526.91|534.78|526.58|535.48|527.28|534.66|526.46|367
1669014900000|2022-11-21 07:15:00|534.91|526.71|534.94|526.74|535.37|527.17|534.78|526.58|277
1669015200000|2022-11-21 07:20:00|534.87|526.67|534.94|526.74|535.36|527.16|534.5|526.3|309
1669015500000|2022-11-21 07:25:00|535|526.8|535.1|526.9|535.35|527.15|534.77|526.57|291
1669015800000|2022-11-21 07:30:00|535|526.8|535.35|527.15|536.23|528.03|534.02|525.82|301
1669016100000|2022-11-21 07:35:00|535.39|527.19|534.89|526.69|535.52|527.32|534.62|526.42|276
1669016400000|2022-11-21 07:40:00|534.98|526.78|531.33|523.13|535.17|526.97|531.24|523.04|513
1669016700000|2022-11-21 07:45:00|531.34|523.14|533.87|525.67|534.15|525.95|531.14|522.94|641
1669017000000|2022-11-21 07:50:00|533.88|525.68|534.14|525.94|534.56|526.36|532.96|524.76|507
1669017300000|2022-11-21 07:55:00|534.32|526.12|533.4|525.2|534.34|526.14|533.35|525.15|401
1669017600000|2022-11-21 08:00:00|533.31|525.11|536.16|527.96|536.33|528.13|533.24|525.04|425
1669017900000|2022-11-21 08:05:00|535.97|527.77|534.46|526.26|536.22|528.02|534.25|526.05|371
1669018200000|2022-11-21 08:10:00|534.49|526.29|534.22|526.02|535.39|527.19|533.96|525.76|415
1669018500000|2022-11-21 08:15:00|534.16|525.96|533.48|525.28|534.5|526.3|533.04|524.84|435
1669018800000|2022-11-21 08:20:00|533.49|525.29|533.48|525.28|534.25|526.05|533.15|524.95|314
1669019100000|2022-11-21 08:25:00|533.5|525.3|534.47|526.27|535.27|527.07|533.3|525.1|308
1669019400000|2022-11-21 08:30:00|534.22|526.02|534.44|526.24|535.34|527.14|533.97|525.77|337
1669019700000|2022-11-21 08:35:00|534.52|526.32|534.23|526.03|536.27|528.07|533.92|525.72|363
1669020000000|2022-11-21 08:40:00|534.22|526.02|535.18|526.98|536.36|528.16|534.07|525.87|401
1669020300000|2022-11-21 08:45:00|535.3|527.1|535.09|526.89|537.41|529.21|534.4|526.2|496
1669020600000|2022-11-21 08:50:00|535.07|526.87|533.15|524.95|535.16|526.96|532.91|524.71|482
1669020900000|2022-11-21 08:55:00|533.16|524.96|533.38|525.18|535.05|526.85|533.03|524.83|491
1669021200000|2022-11-21 09:00:00|533.31|525.11|534.01|525.81|535.18|526.98|533.24|525.04|537
1669021500000|2022-11-21 09:05:00|533.97|525.77|532.95|524.75|534.33|526.13|531.98|523.78|459
1669021800000|2022-11-21 09:10:00|533.06|524.86|536.18|527.98|536.21|528.01|532.88|524.68|521
1669022100000|2022-11-21 09:15:00|536.08|527.88|538.19|529.99|539.08|530.88|535.13|526.93|555
1669022400000|2022-11-21 09:20:00|538.04|529.84|533.87|525.67|538.37|530.17|533.22|525.02|529
1669022700000|2022-11-21 09:25:00|533.93|525.73|530.91|522.71|534.4|526.2|530.58|522.38|681
1669023000000|2022-11-21 09:30:00|530.94|522.74|534.04|525.84|534.23|526.03|530.9|522.7|600
1669023300000|2022-11-21 09:35:00|534.02|525.82|534.35|526.15|535.04|526.84|533.7|525.5|471
1669023600000|2022-11-21 09:40:00|534.36|526.16|534.19|525.99|534.94|526.74|533.69|525.49|333
1669023900000|2022-11-21 09:45:00|534.2|526|534.51|526.31|535.51|527.31|533.31|525.11|483
1669024200000|2022-11-21 09:50:00|534.52|526.32|539.15|530.95|539.15|530.95|534.44|526.24|561
1669024500000|2022-11-21 09:55:00|539.18|530.98|537.79|529.59|539.27|531.07|537.32|529.12|406
1669024800000|2022-11-21 10:00:00|537.8|529.6|538|529.8|539.35|531.15|537.71|529.51|491
1669025100000|2022-11-21 10:05:00|537.98|529.78|536.81|528.61|538.17|529.97|536.67|528.47|380
1669025400000|2022-11-21 10:10:00|536.79|528.59|536.78|528.58|537.95|529.75|536.7|528.5|353
1669025700000|2022-11-21 10:15:00|536.83|528.63|536.1|527.9|537.01|528.81|535.94|527.74|426
1669026000000|2022-11-21 10:20:00|536.03|527.83|536|527.8|536.31|528.11|535.77|527.57|290
1669026300000|2022-11-21 10:25:00|536.21|528.01|535.74|527.54|536.39|528.19|535.74|527.54|197
1669026600000|2022-11-21 10:30:00|535.82|527.62|536.01|527.81|536.2|528|535.8|527.6|214
1669026900000|2022-11-21 10:35:00|536.04|527.84|536.31|528.11|536.31|528.11|535.77|527.57|215
1669027200000|2022-11-21 10:40:00|536.32|528.12|536.23|528.03|537.49|529.29|535.9|527.7|360
1669027500000|2022-11-21 10:45:00|536.12|527.92|538.29|530.09|539.22|531.02|535.97|527.77|432
1669027800000|2022-11-21 10:50:00|538.21|530.01|539.05|530.85|539.34|531.14|537.95|529.75|429
1669028100000|2022-11-21 10:55:00|539.08|530.88|539.54|531.34|540.16|531.96|538.42|530.22|460
1669028400000|2022-11-21 11:00:00|539.56|531.36|540.68|532.48|541.47|533.27|539.36|531.16|421
1669028700000|2022-11-21 11:05:00|540.67|532.47|539.21|531.01|540.71|532.51|539.02|530.82|410
1669029000000|2022-11-21 11:10:00|539.32|531.12|538.26|530.06|539.32|531.12|538.11|529.91|307
1669029300000|2022-11-21 11:15:00|538.29|530.09|538.58|530.38|539.36|531.16|538.15|529.95|298
1669029600000|2022-11-21 11:20:00|538.36|530.16|536.54|528.34|538.64|530.44|535.96|527.76|288
1669029900000|2022-11-21 11:25:00|536.52|528.32|537.53|529.33|537.57|529.37|536.32|528.12|412
1669030200000|2022-11-21 11:30:00|537.54|529.34|539.17|530.97|539.52|531.32|537.47|529.27|397
1669030500000|2022-11-21 11:35:00|539.18|530.98|539|530.8|539.37|531.17|538.69|530.49|233
1669030800000|2022-11-21 11:40:00|539.05|530.85|539.05|530.85|539.41|531.21|538.54|530.34|272
1669031100000|2022-11-21 11:45:00|539.08|530.88|538.44|530.24|539.53|531.33|538.16|529.96|341
1669031400000|2022-11-21 11:50:00|538.28|530.08|538.35|530.15|538.61|530.41|537.9|529.7|279
1669031700000|2022-11-21 11:55:00|538.33|530.13|537.25|529.05|538.4|530.2|537|528.8|256
1669032000000|2022-11-21 12:00:00|537.17|528.97|538.1|529.9|538.35|530.15|536.62|528.42|353
1669032300000|2022-11-21 12:05:00|538.02|529.82|536.41|528.21|538.35|530.15|536.34|528.14|401
1669032600000|2022-11-21 12:10:00|536.33|528.13|537.12|528.92|538.15|529.95|535.74|527.54|419
1669032900000|2022-11-21 12:15:00|537.22|529.02|538.38|530.18|538.45|530.25|536.95|528.75|370
1669033200000|2022-11-21 12:20:00|538.4|530.2|538.23|530.03|538.52|530.32|538.08|529.88|284
1669033500000|2022-11-21 12:25:00|538.25|530.05|538.2|530|538.6|530.4|537.84|529.64|377
1669033800000|2022-11-21 12:30:00|538.21|530.01|538.03|529.83|538.39|530.19|537.85|529.65|287
1669034100000|2022-11-21 12:35:00|537.97|529.77|538.05|529.85|538.12|529.92|537.07|528.87|287
1669034400000|2022-11-21 12:40:00|538.06|529.86|541.24|533.04|541.75|533.55|537.81|529.61|436
1669034700000|2022-11-21 12:45:00|541.17|532.97|542.12|533.92|542.56|534.36|540.29|532.09|508
1669035000000|2022-11-21 12:50:00|542.11|533.91|541.38|533.18|542.46|534.26|540.98|532.78|352
1669035300000|2022-11-21 12:55:00|541.61|533.41|540.96|532.76|541.64|533.44|540.12|531.92|351
1669035600000|2022-11-21 13:00:00|541.04|532.84|542.21|534.01|542.4|534.2|539.71|531.51|391
1669035900000|2022-11-21 13:05:00|542.23|534.03|544.46|536.26|544.79|536.59|542.17|533.97|645
1669036200000|2022-11-21 13:10:00|544.47|536.27|544.03|535.83|545.3|537.1|543.17|534.97|491
1669036500000|2022-11-21 13:15:00|544|535.8|545.31|537.11|545.71|537.51|543.08|534.88|510
1669036800000|2022-11-21 13:20:00|545.22|537.02|546.21|538.01|547.55|539.35|545.2|537|664
1669037100000|2022-11-21 13:25:00|546.49|538.29|544.99|536.79|546.55|538.35|544.1|535.9|552
1669037400000|2022-11-21 13:30:00|544.89|536.69|544.36|536.16|545.13|536.93|544.21|536.01|466
1669037700000|2022-11-21 13:35:00|544.37|536.17|543.42|535.22|545.28|537.08|543.27|535.07|409
1669038000000|2022-11-21 13:40:00|543.4|535.2|543.37|535.17|544.23|536.03|543.27|535.07|368
1669038300000|2022-11-21 13:45:00|543.33|535.13|542.61|534.41|544.23|536.03|542.54|534.34|421
1669038600000|2022-11-21 13:50:00|542.64|534.44|543.15|534.95|543.54|535.34|542.51|534.31|419
1669038900000|2022-11-21 13:55:00|543.18|534.98|543.58|535.38|543.68|535.48|542.47|534.27|325
1669039200000|2022-11-21 14:00:00|543.53|535.33|543.54|535.34|544.55|536.35|543.28|535.08|433
1669039500000|2022-11-21 14:05:00|543.5|535.3|543.64|535.44|543.92|535.72|543.24|535.04|297
1669039800000|2022-11-21 14:10:00|543.62|535.42|543.58|535.38|544.91|536.71|543.12|534.92|450
1669040100000|2022-11-21 14:15:00|543.57|535.37|545.47|537.27|545.65|537.45|543.47|535.27|448
1669040400000|2022-11-21 14:20:00|545.4|537.2|546.19|537.99|546.48|538.28|544.47|536.27|402
1669040700000|2022-11-21 14:25:00|546.2|538|544.33|536.13|546.61|538.41|544.32|536.12|441
1669041000000|2022-11-21 14:30:00|544.41|536.21|542.94|534.74|545.79|537.59|542.57|534.37|530
1669041300000|2022-11-21 14:35:00|543.06|534.86|542.59|534.39|543.77|535.57|542.48|534.28|509
1669041600000|2022-11-21 14:40:00|542.61|534.41|543.23|535.03|543.78|535.58|542.56|534.36|435
1669041900000|2022-11-21 14:45:00|543.22|535.02|544.31|536.11|545.33|537.13|543.07|534.87|469
1669042200000|2022-11-21 14:50:00|544.48|536.28|544.33|536.13|545.49|537.29|544.04|535.84|427
1669042500000|2022-11-21 14:55:00|544.24|536.04|543.34|535.14|544.31|536.11|542.96|534.76|339
1669042800000|2022-11-21 15:00:00|543.36|535.16|542.29|534.09|543.38|535.18|540.95|532.75|390
1669043100000|2022-11-21 15:05:00|542.13|533.93|542.31|534.11|542.61|534.41|542.11|533.91|371
1669043400000|2022-11-21 15:10:00|542.36|534.16|542.19|533.99|542.68|534.48|542.06|533.86|279
1669043700000|2022-11-21 15:15:00|542.2|534|542.4|534.2|543.32|535.12|541.97|533.77|397
1669044000000|2022-11-21 15:20:00|542.37|534.17|541.34|533.14|542.56|534.36|540.88|532.68|373
1669044300000|2022-11-21 15:25:00|541.38|533.18|540.2|532|541.59|533.39|539.79|531.59|414
1669044600000|2022-11-21 15:30:00|540.17|531.97|539.37|531.17|541.41|533.21|539.32|531.12|443
1669044900000|2022-11-21 15:35:00|539.4|531.2|539.24|531.04|539.67|531.47|539.2|531|387
1669045200000|2022-11-21 15:40:00|539.2|531|538.08|529.88|539.64|531.44|538.08|529.88|315
1669045500000|2022-11-21 15:45:00|538.38|530.18|538.25|530.05|538.61|530.41|537.85|529.65|315
1669045800000|2022-11-21 15:50:00|538.26|530.06|538.58|530.38|538.72|530.52|538.2|530|381
1669046100000|2022-11-21 15:55:00|538.55|530.35|537.64|529.44|538.63|530.43|537.35|529.15|271
1669046400000|2022-11-21 16:00:00|537.65|529.45|538.39|530.19|538.53|530.33|537|528.8|242
1669046700000|2022-11-21 16:05:00|538.38|530.18|538.39|530.19|538.92|530.72|538.23|530.03|348
1669047000000|2022-11-21 16:10:00|538.45|530.25|537.28|529.08|538.6|530.4|536.84|528.64|403
1669047300000|2022-11-21 16:15:00|537.34|529.14|534.45|526.25|537.62|529.42|534.21|526.01|470
1669047600000|2022-11-21 16:20:00|534.5|526.3|533.42|525.22|535.43|527.23|532.24|524.04|684
1669047900000|2022-11-21 16:25:00|533.43|525.23|530.35|522.15|533.68|525.48|529.52|521.32|639
1669048200000|2022-11-21 16:30:00|530.37|522.17|527.57|519.37|530.58|522.38|526.06|517.86|725
1669048500000|2022-11-21 16:35:00|527.62|519.42|528.05|519.85|529.2|521|527.62|519.42|649
1669048800000|2022-11-21 16:40:00|528|519.8|530.36|522.16|530.52|522.32|527.93|519.73|646
1669049100000|2022-11-21 16:45:00|530.39|522.19|534.14|525.94|534.56|526.36|530.33|522.13|610
1669049400000|2022-11-21 16:50:00|534.13|525.93|541.75|533.55|545.23|537.03|532.12|523.92|532
1669049700000|2022-11-21 16:55:00|541.97|533.77|539.43|531.23|542.59|534.39|538.47|530.27|639
1669050000000|2022-11-21 17:00:00|539.4|531.2|535.11|526.91|539.4|531.2|535.08|526.88|604
1669050300000|2022-11-21 17:05:00|535.28|527.08|534.91|526.71|535.85|527.65|534.82|526.62|467
1669050600000|2022-11-21 17:10:00|534.99|526.79|534.78|526.58|535.52|527.32|534.27|526.07|488
1669050900000|2022-11-21 17:15:00|534.79|526.59|534.52|526.32|536.55|528.35|533.91|525.71|520
1669051200000|2022-11-21 17:20:00|534.51|526.31|533.97|525.77|534.51|526.31|532.56|524.36|501
1669051500000|2022-11-21 17:25:00|533.84|525.64|529.32|521.12|534.34|526.14|528.5|520.3|547
1669051800000|2022-11-21 17:30:00|529.38|521.18|531.15|522.95|531.46|523.26|528.55|520.35|678
1669052100000|2022-11-21 17:35:00|531.19|522.99|529.37|521.17|531.47|523.27|528.39|520.19|550
1669052400000|2022-11-21 17:40:00|529.41|521.21|528.17|519.97|529.5|521.3|528.07|519.87|438
1669052700000|2022-11-21 17:45:00|528.18|519.98|525.1|516.9|528.38|520.18|525.01|516.81|428
1669053000000|2022-11-21 17:50:00|525.12|516.92|520.63|512.43|525.16|516.96|520.62|512.42|538
1669053300000|2022-11-21 17:55:00|520.62|512.42|520.38|512.18|521.8|513.6|519.27|511.07|597
1669053600000|2022-11-21 18:00:00|520.37|512.17|520.54|512.34|523.88|515.68|519.42|511.22|589
1669053900000|2022-11-21 18:05:00|520.62|512.42|517.97|509.77|521.43|513.23|516.74|508.54|724
1669054200000|2022-11-21 18:10:00|517.98|509.78|524.26|516.06|525.16|516.96|517.95|509.75|649
1669054500000|2022-11-21 18:15:00|524.25|516.05|523.47|515.27|525.33|517.13|523.31|515.11|575
1669054800000|2022-11-21 18:20:00|523.48|515.28|525.36|517.16|525.46|517.26|522.28|514.08|563
1669055100000|2022-11-21 18:25:00|525.44|517.24|526.13|517.93|526.41|518.21|524|515.8|553
1669055400000|2022-11-21 18:30:00|526.18|517.98|524.01|515.81|526.49|518.29|523.92|515.72|539
1669055700000|2022-11-21 18:35:00|524.04|515.84|522.71|514.51|524.36|516.16|522.11|513.91|462
1669056000000|2022-11-21 18:40:00|522.73|514.53|521.56|513.36|522.83|514.63|520.74|512.54|437
1669056300000|2022-11-21 18:45:00|521.55|513.35|520.01|511.81|521.94|513.74|519.85|511.65|371
1669056600000|2022-11-21 18:50:00|519.93|511.73|519.24|511.04|520.47|512.27|519.06|510.86|450
1669056900000|2022-11-21 18:55:00|519.09|510.89|520.25|512.05|520.49|512.29|519.06|510.86|481
1669057200000|2022-11-21 19:00:00|520.38|512.18|521.33|513.13|521.65|513.45|519.98|511.78|428
1669057500000|2022-11-21 19:05:00|521.32|513.12|523.29|515.09|523.46|515.26|521.17|512.97|468
1669057800000|2022-11-21 19:10:00|523.24|515.04|523.55|515.35|523.57|515.37|522.91|514.71|393
1669058100000|2022-11-21 19:15:00|523.57|515.37|524.41|516.21|524.66|516.46|522.3|514.1|450
1669058400000|2022-11-21 19:20:00|524.42|516.22|523|514.8|524.57|516.37|522.23|514.03|524
1669058700000|2022-11-21 19:25:00|522.96|514.76|519.71|511.51|523.24|515.04|517.52|509.32|607
1669059000000|2022-11-21 19:30:00|519.61|511.41|513.16|504.96|522.34|514.14|513.16|504.96|740
1669059300000|2022-11-21 19:35:00|513.09|504.89|516.48|508.28|518.62|510.42|511.8|503.6|762
1669059600000|2022-11-21 19:40:00|516.46|508.26|515.39|507.19|517.47|509.27|515.08|506.88|689
1669059900000|2022-11-21 19:45:00|515.51|507.31|518.33|510.13|519.38|511.18|514.08|505.88|699
1669060200000|2022-11-21 19:50:00|518.32|510.12|517.99|509.79|518.46|510.26|516.38|508.18|576
1669060500000|2022-11-21 19:55:00|517.98|509.78|519.22|511.02|519.45|511.25|516.96|508.76|510
1669060800000|2022-11-21 20:00:00|519.2|511|520.23|512.03|520.47|512.27|518.39|510.19|593
1669061100000|2022-11-21 20:05:00|520.22|512.02|525.23|517.03|525.34|517.14|520.01|511.81|618
1669061400000|2022-11-21 20:10:00|525.31|517.11|523.52|515.32|525.54|517.34|523.08|514.88|559
1669061700000|2022-11-21 20:15:00|523.51|515.31|525.13|516.93|526.83|518.63|523.49|515.29|521
1669062000000|2022-11-21 20:20:00|525.14|516.94|522.55|514.35|525.3|517.1|522.48|514.28|542
1669062300000|2022-11-21 20:25:00|522.54|514.34|523.35|515.15|523.45|515.25|522.27|514.07|426
1669062600000|2022-11-21 20:30:00|523.45|515.25|525.15|516.95|525.62|517.42|522.9|514.7|433
1669062900000|2022-11-21 20:35:00|525.12|516.92|526.51|518.31|529.46|521.26|525.02|516.82|640
1669063200000|2022-11-21 20:40:00|526.53|518.33|526.44|518.24|527.29|519.09|524.97|516.77|558
1669063500000|2022-11-21 20:45:00|526.42|518.22|524.95|516.75|527.39|519.19|524.44|516.24|488
1669063800000|2022-11-21 20:50:00|524.97|516.77|524.24|516.04|524.98|516.78|523.44|515.24|430
1669064100000|2022-11-21 20:55:00|524.07|515.87|523.55|515.35|524.5|516.3|523.41|515.21|459
1669064400000|2022-11-21 21:00:00|523.53|515.33|524.94|516.74|525.57|517.37|523.53|515.33|505
1669064700000|2022-11-21 21:05:00|524.88|516.68|525.16|516.96|525.47|517.27|523.6|515.4|412
1669065000000|2022-11-21 21:10:00|525.21|517.01|525.22|517.02|525.57|517.37|524.87|516.67|400
1669065300000|2022-11-21 21:15:00|525.3|517.1|525.22|517.02|525.47|517.27|524.03|515.83|406
1669065600000|2022-11-21 21:20:00|525.21|517.01|523.56|515.36|525.35|517.15|523.34|515.14|377
1669065900000|2022-11-21 21:25:00|523.57|515.37|523.51|515.31|524.23|516.03|523.25|515.05|250
1669066200000|2022-11-21 21:30:00|523.52|515.32|523.4|515.2|524.29|516.09|522.23|514.03|403
1669066500000|2022-11-21 21:35:00|523.42|515.22|523.41|515.21|523.58|515.38|522.72|514.52|349
1669066800000|2022-11-21 21:40:00|523.37|515.17|523.26|515.06|523.54|515.34|522.39|514.19|341
1669067100000|2022-11-21 21:45:00|523.32|515.12|519.93|511.73|523.4|515.2|516.87|508.67|745
1669067400000|2022-11-21 21:50:00|519.85|511.65|519.28|511.08|520.47|512.27|515.79|507.59|718
1669067700000|2022-11-21 21:55:00|519.15|510.95|519.23|511.03|521.42|513.22|518.21|510.01|655
1669068000000|2022-11-21 22:00:00|519.22|511.02|518.32|510.12|521.63|513.43|518.32|510.12|488
1669068300000|2022-11-21 22:05:00|518.33|510.13|519.22|511.02|519.45|511.25|518.33|510.13|407
1669068600000|2022-11-21 22:10:00|519.23|511.03|518.56|510.36|520.07|511.87|518.43|510.23|310
1669068900000|2022-11-21 22:15:00|518.55|510.35|519.37|511.17|519.39|511.19|518.48|510.28|286
1669069200000|2022-11-21 22:20:00|519.39|511.19|521.65|513.45|523.22|515.02|519.38|511.18|533
1669069500000|2022-11-21 22:25:00|521.66|513.46|523.25|515.05|523.3|515.1|521.34|513.14|414
1669069800000|2022-11-21 22:30:00|523.27|515.07|522.34|514.14|524.25|516.05|522.17|513.97|488
1669070100000|2022-11-21 22:35:00|522.33|514.13|523.72|515.52|524.42|516.22|522.33|514.13|463
1669070400000|2022-11-21 22:40:00|523.73|515.53|523.22|515.02|523.88|515.68|522.35|514.15|305
1669070700000|2022-11-21 22:45:00|523.21|515.01|521.1|512.9|523.27|515.07|519.52|511.32|294
1669071000000|2022-11-21 22:50:00|521.14|512.94|520.13|511.93|521.34|513.14|519.52|511.32|259
1669071300000|2022-11-21 22:55:00|520.12|511.92|519.59|511.39|520.63|512.43|519.54|511.34|224
1669071600000|2022-11-21 23:00:00|519.58|511.38|519.57|511.37|521.1|512.9|519.2|511|509
1669071900000|2022-11-21 23:05:00|519.59|511.39|521.24|513.04|521.46|513.26|519.57|511.37|478
1669072200000|2022-11-21 23:10:00|521.22|513.02|522.54|514.34|523.17|514.97|520.56|512.36|524
1669072500000|2022-11-21 23:15:00|522.53|514.33|522.03|513.83|523.59|515.39|521.48|513.28|504
1669072800000|2022-11-21 23:20:00|522.04|513.84|521.28|513.08|522.54|514.34|521.23|513.03|422
1669073100000|2022-11-21 23:25:00|521.43|513.23|520.23|512.03|521.55|513.35|519.55|511.35|438
1669073400000|2022-11-21 23:30:00|520.24|512.04|520.5|512.3|520.73|512.53|519.55|511.35|338
1669073700000|2022-11-21 23:35:00|520.49|512.29|520.26|512.06|520.63|512.43|519.09|510.89|380
1669074000000|2022-11-21 23:40:00|520.27|512.07|519.69|511.49|520.43|512.23|519.24|511.04|334
1669074300000|2022-11-21 23:45:00|519.74|511.54|523.47|515.27|524.21|516.01|518.57|510.37|522
1669074600000|2022-11-21 23:50:00|523.49|515.29|522.95|514.75|523.62|515.42|522.83|514.63|410
1669074900000|2022-11-21 23:55:00|522.96|514.76|522.4|514.2|524.39|516.19|522.4|514.2|500
1669075200000|2022-11-22 00:00:00|522.41|514.21|526.12|517.92|527.06|518.86|520.53|512.33|585
1669075500000|2022-11-22 00:05:00|526.35|518.15|526.4|518.2|528.24|520.04|525.16|516.96|576
1669075800000|2022-11-22 00:10:00|526.36|518.16|527.46|519.26|527.98|519.78|525.99|517.79|517
1669076100000|2022-11-22 00:15:00|527.41|519.21|526.54|518.34|527.63|519.43|526.25|518.05|444
1669076400000|2022-11-22 00:20:00|526.55|518.35|527.57|519.37|528.54|520.34|526.48|518.28|597
1669076700000|2022-11-22 00:25:00|527.56|519.36|526.63|518.43|527.56|519.36|526|517.8|575
1669077000000|2022-11-22 00:30:00|526.53|518.33|524.49|516.29|526.7|518.5|524.2|516|476
1669077300000|2022-11-22 00:35:00|524.5|516.3|524.26|516.06|525.22|517.02|523.95|515.75|501
1669077600000|2022-11-22 00:40:00|524.24|516.04|523.4|515.2|524.27|516.07|522.91|514.71|463
1669077900000|2022-11-22 00:45:00|523.42|515.22|523.5|515.3|523.74|515.54|523.14|514.94|394
1669078200000|2022-11-22 00:50:00|523.49|515.29|521.9|513.7|524.35|516.15|521.85|513.65|410
1669078500000|2022-11-22 00:55:00|522.07|513.87|521.16|512.96|522.52|514.32|520.97|512.77|436
1669078800000|2022-11-22 01:00:00|520.94|512.74|521.31|513.11|522.31|514.11|520.84|512.64|445
1669079100000|2022-11-22 01:05:00|521.17|512.97|520.9|512.7|521.41|513.21|520.78|512.58|392
1669079400000|2022-11-22 01:10:00|521|512.8|521.28|513.08|521.52|513.32|520.84|512.64|369
1669079700000|2022-11-22 01:15:00|521.21|513.01|519.37|511.17|521.47|513.27|519.17|510.97|412
1669080000000|2022-11-22 01:20:00|519.24|511.04|520.97|512.77|521.16|512.96|519|510.8|408
1669080300000|2022-11-22 01:25:00|520.87|512.67|519.21|511.01|520.98|512.78|518.89|510.69|362
1669080600000|2022-11-22 01:30:00|519.23|511.03|519.46|511.26|519.63|511.43|518.75|510.55|410
1669080900000|2022-11-22 01:35:00|519.49|511.29|519.32|511.12|519.69|511.49|519.13|510.93|265
1669081200000|2022-11-22 01:40:00|519.29|511.09|519.16|510.96|519.41|511.21|518.82|510.62|248
1669081500000|2022-11-22 01:45:00|519.12|510.92|519.19|510.99|519.53|511.33|517.81|509.61|368
1669081800000|2022-11-22 01:50:00|519.13|510.93|519.17|510.97|519.25|511.05|518.87|510.67|256
1669082100000|2022-11-22 01:55:00|519.1|510.9|519.04|510.84|519.32|511.12|518.8|510.6|239
1669082400000|2022-11-22 02:00:00|519|510.8|520.31|512.11|520.63|512.43|518.8|510.6|362
1669082700000|2022-11-22 02:05:00|520.23|512.03|520.2|512|520.46|512.26|519.32|511.12|393
1669083000000|2022-11-22 02:10:00|520.25|512.05|519.03|510.83|520.33|512.13|518.89|510.69|346
1669083300000|2022-11-22 02:15:00|519.02|510.82|521.38|513.18|521.42|513.22|518.78|510.58|370
1669083600000|2022-11-22 02:20:00|521.41|513.21|520.33|512.13|521.47|513.27|519.95|511.75|315
1669083900000|2022-11-22 02:25:00|520.12|511.92|520.38|512.18|520.42|512.22|519.32|511.12|354
1669084200000|2022-11-22 02:30:00|520.37|512.17|521.03|512.83|521.11|512.91|519.11|510.91|340
1669084500000|2022-11-22 02:35:00|521.09|512.89|520.31|512.11|521.38|513.18|520.04|511.84|300
1669084800000|2022-11-22 02:40:00|520.26|512.06|520.3|512.1|520.57|512.37|520.07|511.87|272
1669085100000|2022-11-22 02:45:00|520.32|512.12|521.13|512.93|521.13|512.93|519.7|511.5|240
1669085400000|2022-11-22 02:50:00|521.25|513.05|521.9|513.7|522.25|514.05|521.1|512.9|357
1669085700000|2022-11-22 02:55:00|521.89|513.69|523.48|515.28|524.51|516.31|521.2|513|471
1669086000000|2022-11-22 03:00:00|523.44|515.24|523.56|515.36|524.48|516.28|523.31|515.11|386
1669086300000|2022-11-22 03:05:00|523.59|515.39|525.11|516.91|525.58|517.38|523.53|515.33|391
1669086600000|2022-11-22 03:10:00|525.08|516.88|525.07|516.87|525.5|517.3|524.85|516.65|294
1669086900000|2022-11-22 03:15:00|525.09|516.89|525.42|517.22|525.53|517.33|524.04|515.84|326
1669087200000|2022-11-22 03:20:00|525.47|517.27|525.23|517.03|525.5|517.3|524.29|516.09|379
1669087500000|2022-11-22 03:25:00|525.33|517.13|526.26|518.06|526.26|518.06|524.81|516.61|334
1669087800000|2022-11-22 03:30:00|526.27|518.07|525.15|516.95|526.33|518.13|525.04|516.84|343
1669088100000|2022-11-22 03:35:00|525.14|516.94|525.18|516.98|525.53|517.33|524.81|516.61|330
1669088400000|2022-11-22 03:40:00|525.17|516.97|524.98|516.78|525.39|517.19|524.77|516.57|316
1669088700000|2022-11-22 03:45:00|525.19|516.99|524.14|515.94|525.19|516.99|523.58|515.38|330
1669089000000|2022-11-22 03:50:00|524.09|515.89|525.1|516.9|525.36|517.16|523.92|515.72|359
1669089300000|2022-11-22 03:55:00|525.02|516.82|524.98|516.78|525.35|517.15|524.05|515.85|329
1669089600000|2022-11-22 04:00:00|525.21|517.01|525.33|517.13|525.36|517.16|524.76|516.56|313
1669089900000|2022-11-22 04:05:00|525.23|517.03|526.09|517.89|526.41|518.21|525.16|516.96|332
1669090200000|2022-11-22 04:10:00|526.07|517.87|525.25|517.05|526.47|518.27|524.66|516.46|400
1669090500000|2022-11-22 04:15:00|525.41|517.21|524.95|516.75|525.49|517.29|524.83|516.63|262
1669090800000|2022-11-22 04:20:00|524.92|516.72|523.12|514.92|525.54|517.34|522.91|514.71|410
1669091100000|2022-11-22 04:25:00|523.11|514.91|523.18|514.98|523.45|515.25|522.84|514.64|349
1669091400000|2022-11-22 04:30:00|523.28|515.08|524.14|515.94|524.46|516.26|523.04|514.84|281
1669091700000|2022-11-22 04:35:00|524.13|515.93|524.12|515.92|524.57|516.37|524|515.8|234
1669092000000|2022-11-22 04:40:00|524.15|515.95|524.25|516.05|524.47|516.27|523.9|515.7|227
1669092300000|2022-11-22 04:45:00|524.21|516.01|524.35|516.15|524.51|516.31|524.07|515.87|221
1669092600000|2022-11-22 04:50:00|524.39|516.19|523.06|514.86|524.51|516.31|522.98|514.78|249
1669092900000|2022-11-22 04:55:00|523.09|514.89|523.28|515.08|523.45|515.25|522.1|513.9|253
1669093200000|2022-11-22 05:00:00|523.17|514.97|522.38|514.18|523.49|515.29|521.95|513.75|317
1669093500000|2022-11-22 05:05:00|522.43|514.23|522.41|514.21|522.48|514.28|522.02|513.82|230
1669093800000|2022-11-22 05:10:00|522.29|514.09|521.17|512.97|522.45|514.25|520.92|512.72|276
1669094100000|2022-11-22 05:15:00|521.19|512.99|521.25|513.05|521.45|513.25|519.9|511.7|353
1669094400000|2022-11-22 05:20:00|521.18|512.98|520.16|511.96|521.43|513.23|519.89|511.69|333
1669094700000|2022-11-22 05:25:00|520.19|511.99|517.6|509.4|520.28|512.08|517.43|509.23|410
1669095000000|2022-11-22 05:30:00|517.59|509.39|518.39|510.19|518.64|510.44|517.53|509.33|224
1669095300000|2022-11-22 05:35:00|518.35|510.15|520.3|512.1|520.64|512.44|518.31|510.11|358
1669095600000|2022-11-22 05:40:00|520.1|511.9|520.07|511.87|520.31|512.11|519.76|511.56|227
1669095900000|2022-11-22 05:45:00|520.09|511.89|519.08|510.88|520.34|512.14|518.94|510.74|268
1669096200000|2022-11-22 05:50:00|519|510.8|517.62|509.42|519.23|511.03|517.25|509.05|411
1669096500000|2022-11-22 05:55:00|517.57|509.37|518.18|509.98|518.49|510.29|517.45|509.25|267
1669096800000|2022-11-22 06:00:00|518.08|509.88|517.14|508.94|518.57|510.37|516.91|508.71|362
1669097100000|2022-11-22 06:05:00|517.13|508.93|517.31|509.11|517.52|509.32|516.48|508.28|405
1669097400000|2022-11-22 06:10:00|517.19|508.99|517.15|508.95|517.52|509.32|516.93|508.73|254
1669097700000|2022-11-22 06:15:00|517.28|509.08|517.15|508.95|517.41|509.21|516.16|507.96|331
1669098000000|2022-11-22 06:20:00|517.26|509.06|515.33|507.13|517.26|509.06|514.95|506.75|347
1669098300000|2022-11-22 06:25:00|515.08|506.88|514.28|506.08|515.39|507.19|513.96|505.76|430
1669098600000|2022-11-22 06:30:00|514.27|506.07|514.26|506.06|514.52|506.32|513.82|505.62|406
1669098900000|2022-11-22 06:35:00|514.33|506.13|516.25|508.05|516.32|508.12|514.21|506.01|418
1669099200000|2022-11-22 06:40:00|516.22|508.02|514.32|506.12|516.25|508.05|514.05|505.85|399
1669099500000|2022-11-22 06:45:00|514.31|506.11|508.6|500.4|514.47|506.27|508.38|500.18|551
1669099800000|2022-11-22 06:50:00|508.54|500.34|507.04|498.84|511.5|503.3|504.89|496.69|646
1669100100000|2022-11-22 06:55:00|507.03|498.83|505.18|496.98|507.13|498.93|503.98|495.78|605
1669100400000|2022-11-22 07:00:00|504.95|496.75|504.37|496.17|505.4|497.2|502.15|493.95|643
1669100700000|2022-11-22 07:05:00|504.44|496.24|504.53|496.33|505.52|497.32|504.22|496.02|438
1669101000000|2022-11-22 07:10:00|504.51|496.31|505.18|496.98|505.52|497.32|504.2|496|388
1669101300000|2022-11-22 07:15:00|505.05|496.85|506.35|498.15|507.05|498.85|503.96|495.76|514
1669101600000|2022-11-22 07:20:00|506.33|498.13|507.07|498.87|507.16|498.96|506.06|497.86|323
1669101900000|2022-11-22 07:25:00|507.01|498.81|507.27|499.07|507.32|499.12|506.17|497.97|370
1669102200000|2022-11-22 07:30:00|507.29|499.09|508.29|500.09|509.1|500.9|507.23|499.03|400
1669102500000|2022-11-22 07:35:00|508.33|500.13|506.62|498.42|508.38|500.18|506.22|498.02|384
1669102800000|2022-11-22 07:40:00|506.61|498.41|507.27|499.07|507.58|499.38|506.26|498.06|336
1669103100000|2022-11-22 07:45:00|507.28|499.08|507.23|499.03|507.73|499.53|506.04|497.84|396
1669103400000|2022-11-22 07:50:00|507.2|499|508.48|500.28|508.63|500.43|506.99|498.79|355
1669103700000|2022-11-22 07:55:00|508.58|500.38|509.1|500.9|509.68|501.48|508.48|500.28|527
1669104000000|2022-11-22 08:00:00|509.12|500.92|507.12|498.92|509.23|501.03|507|498.8|463
1669104300000|2022-11-22 08:05:00|507.02|498.82|507.1|498.9|507.66|499.46|506.9|498.7|420
1669104600000|2022-11-22 08:10:00|507.14|498.94|507.42|499.22|507.53|499.33|506.6|498.4|349
1669104900000|2022-11-22 08:15:00|507.48|499.28|504.04|495.84|507.52|499.32|503.68|495.48|535
1669105200000|2022-11-22 08:20:00|504.03|495.83|504.99|496.79|505.87|497.67|503.93|495.73|589
1669105500000|2022-11-22 08:25:00|504.94|496.74|506.58|498.38|506.62|498.42|504.94|496.74|462
1669105800000|2022-11-22 08:30:00|506.57|498.37|505.35|497.15|506.61|498.41|504.33|496.13|467
1669106100000|2022-11-22 08:35:00|505.17|496.97|505.29|497.09|505.52|497.32|504.77|496.57|440
1669106400000|2022-11-22 08:40:00|505.37|497.17|506.19|497.99|506.23|498.03|504.75|496.55|411
1669106700000|2022-11-22 08:45:00|506.23|498.03|508.21|500.01|508.69|500.49|506.06|497.86|509
1669107000000|2022-11-22 08:50:00|508.28|500.08|508.56|500.36|508.56|500.36|507.4|499.2|420
1669107300000|2022-11-22 08:55:00|508.44|500.24|507.37|499.17|508.45|500.25|507.13|498.93|421
1669107600000|2022-11-22 09:00:00|507.36|499.16|508.41|500.21|508.58|500.38|506.78|498.58|389
1669107900000|2022-11-22 09:05:00|508.48|500.28|507.62|499.42|509.17|500.97|507.5|499.3|354
1669108200000|2022-11-22 09:10:00|507.6|499.4|506.16|497.96|507.81|499.61|506.01|497.81|366
1669108500000|2022-11-22 09:15:00|506.11|497.91|504.52|496.32|506.65|498.45|504.43|496.23|313
1669108800000|2022-11-22 09:20:00|504.48|496.28|504.37|496.17|505.29|497.09|503.55|495.35|353
1669109100000|2022-11-22 09:25:00|504.34|496.14|503.98|495.78|505.3|497.1|503.1|494.9|441
1669109400000|2022-11-22 09:30:00|504.03|495.83|505.51|497.31|505.82|497.62|503.4|495.2|438
1669109700000|2022-11-22 09:35:00|505.52|497.32|505.35|497.15|505.57|497.37|505.01|496.81|339
1669110000000|2022-11-22 09:40:00|505.34|497.14|504.86|496.66|505.61|497.41|504.86|496.66|289
1669110300000|2022-11-22 09:45:00|505.05|496.85|502.1|493.9|505.05|496.85|501.17|492.97|460
1669110600000|2022-11-22 09:50:00|502.11|493.91|500.09|491.89|502.55|494.35|499.41|491.21|593
1669110900000|2022-11-22 09:55:00|500.11|491.91|500.96|492.76|502.24|494.04|499.96|491.76|485
1669111200000|2022-11-22 10:00:00|500.95|492.75|502.33|494.13|502.44|494.24|499.37|491.17|583
1669111500000|2022-11-22 10:05:00|502.36|494.16|502.43|494.23|502.53|494.33|501.28|493.08|421
1669111800000|2022-11-22 10:10:00|502.45|494.25|503.54|495.34|503.62|495.42|502.37|494.17|392
1669112100000|2022-11-22 10:15:00|503.53|495.33|507.04|498.84|507.48|499.28|503.09|494.89|497
1669112400000|2022-11-22 10:20:00|507.08|498.88|507.45|499.25|507.52|499.32|505.97|497.77|378
1669112700000|2022-11-22 10:25:00|507.49|499.29|509.47|501.27|509.57|501.37|506.98|498.78|350
1669113000000|2022-11-22 10:30:00|509.41|501.21|507.6|499.4|509.9|501.7|507.24|499.04|515
1669113300000|2022-11-22 10:35:00|507.61|499.41|507.23|499.03|507.64|499.44|507.11|498.91|319
1669113600000|2022-11-22 10:40:00|507.22|499.02|507.22|499.02|508.38|500.18|507.15|498.95|317
1669113900000|2022-11-22 10:45:00|507.25|499.05|508.46|500.26|508.58|500.38|506.47|498.27|378
1669114200000|2022-11-22 10:50:00|508.48|500.28|508.38|500.18|509.53|501.33|508.14|499.94|439
1669114500000|2022-11-22 10:55:00|508.33|500.13|509.37|501.17|510.71|502.51|508.17|499.97|483
1669114800000|2022-11-22 11:00:00|509.46|501.26|508.39|500.19|510.17|501.97|507.8|499.6|498
1669115100000|2022-11-22 11:05:00|508.38|500.18|508.58|500.38|508.6|500.4|507.43|499.23|355
1669115400000|2022-11-22 11:10:00|508.55|500.35|507.51|499.31|509.17|500.97|507.37|499.17|358
1669115700000|2022-11-22 11:15:00|507.48|499.28|507.4|499.2|508.35|500.15|507.24|499.04|264
1669116000000|2022-11-22 11:20:00|507.41|499.21|507|498.8|507.45|499.25|506.77|498.57|303
1669116300000|2022-11-22 11:25:00|506.92|498.72|506.65|498.45|507.17|498.97|506.65|498.45|260
1669116600000|2022-11-22 11:30:00|506.62|498.42|505.07|496.87|507.06|498.86|504.7|496.5|438
1669116900000|2022-11-22 11:35:00|505.01|496.81|504.35|496.15|505.56|497.36|504.01|495.81|453
1669117200000|2022-11-22 11:40:00|504.37|496.17|505.32|497.12|506.17|497.97|504.25|496.05|419
1669117500000|2022-11-22 11:45:00|505.31|497.11|506.32|498.12|506.35|498.15|505.06|496.86|351
1669117800000|2022-11-22 11:50:00|506.35|498.15|506.04|497.84|506.56|498.36|505.93|497.73|334
1669118100000|2022-11-22 11:55:00|505.93|497.73|505.26|497.06|506.09|497.89|505.11|496.91|334
1669118400000|2022-11-22 12:00:00|505.25|497.05|504.99|496.79|505.46|497.26|504.89|496.69|397
1669118700000|2022-11-22 12:05:00|504.91|496.71|504.26|496.06|505.39|497.19|504.06|495.86|471
1669119000000|2022-11-22 12:10:00|504.28|496.08|508.26|500.06|508.42|500.22|503.07|494.87|607
1669119300000|2022-11-22 12:15:00|508.33|500.13|509.96|501.76|511.09|502.89|507.33|499.13|716
1669119600000|2022-11-22 12:20:00|510.13|501.93|511.34|503.14|512.39|504.19|509.03|500.83|607
1669119900000|2022-11-22 12:25:00|511.36|503.16|510.28|502.08|511.54|503.34|509.11|500.91|541
1669120200000|2022-11-22 12:30:00|510.29|502.09|509.41|501.21|510.53|502.33|509.08|500.88|513
1669120500000|2022-11-22 12:35:00|509.47|501.27|510.07|501.87|510.33|502.13|508.91|500.71|474
1669120800000|2022-11-22 12:40:00|510.18|501.98|510.14|501.94|510.62|502.42|509.98|501.78|360
1669121100000|2022-11-22 12:45:00|510.2|502|511.22|503.02|511.6|503.4|509.98|501.78|448
1669121400000|2022-11-22 12:50:00|511.06|502.86|512.54|504.34|514.08|505.88|510.87|502.67|534
1669121700000|2022-11-22 12:55:00|512.18|503.98|514.44|506.24|515.58|507.38|512.01|503.81|543
1669122000000|2022-11-22 13:00:00|514.45|506.25|515.98|507.78|517.24|509.04|514.01|505.81|610
1669122300000|2022-11-22 13:05:00|515.93|507.73|521.22|513.02|521.45|513.25|515.08|506.88|689
1669122600000|2022-11-22 13:10:00|521.47|513.27|527.38|519.18|527.56|519.36|521.37|513.17|775
1669122900000|2022-11-22 13:15:00|527.51|519.31|526.52|518.32|528.37|520.17|525.23|517.03|695
1669123200000|2022-11-22 13:20:00|526.53|518.33|528.6|520.4|528.78|520.58|526.32|518.12|635
1669123500000|2022-11-22 13:25:00|528.68|520.48|530.77|522.57|530.84|522.64|528.33|520.13|608
1669123800000|2022-11-22 13:30:00|530.78|522.58|529.51|521.31|534.06|525.86|529.3|521.1|673
1669124100000|2022-11-22 13:35:00|529.45|521.25|526.47|518.27|529.45|521.25|525.06|516.86|663
1669124400000|2022-11-22 13:40:00|526.29|518.09|527.26|519.06|527.31|519.11|525.33|517.13|537
1669124700000|2022-11-22 13:45:00|527.28|519.08|527.01|518.81|527.68|519.48|524.82|516.62|616
1669125000000|2022-11-22 13:50:00|527.04|518.84|532.39|524.19|533.46|525.26|526.98|518.78|713
1669125300000|2022-11-22 13:55:00|532.44|524.24|534.41|526.21|534.55|526.35|532.08|523.88|721
1669125600000|2022-11-22 14:00:00|534.26|526.06|532.29|524.09|535.26|527.06|532.13|523.93|620
1669125900000|2022-11-22 14:05:00|532.39|524.19|536.1|527.9|537.55|529.35|532.16|523.96|686
1669126200000|2022-11-22 14:10:00|536|527.8|532.67|524.47|536.31|528.11|532.41|524.21|645
1669126500000|2022-11-22 14:15:00|532.63|524.43|531.08|522.88|532.78|524.58|531.06|522.86|551
1669126800000|2022-11-22 14:20:00|531.24|523.04|531.15|522.95|532.18|523.98|530.35|522.15|438
1669127100000|2022-11-22 14:25:00|531.2|523|532.97|524.77|534.06|525.86|530.95|522.75|561
1669127400000|2022-11-22 14:30:00|533.08|524.88|531.22|523.02|534.42|526.22|531.05|522.85|582
1669127700000|2022-11-22 14:35:00|531.16|522.96|528.5|520.3|531.48|523.28|527.81|519.61|620
1669128000000|2022-11-22 14:40:00|528.43|520.23|528.54|520.34|530.27|522.07|528.23|520.03|581
1669128300000|2022-11-22 14:45:00|528.62|520.42|531.19|522.99|531.88|523.68|528.31|520.11|564
1669128600000|2022-11-22 14:50:00|531.21|523.01|530.35|522.15|532.1|523.9|530.02|521.82|543
1669128900000|2022-11-22 14:55:00|530.09|521.89|531.2|523|532.43|524.23|530|521.8|506
1669129200000|2022-11-22 15:00:00|531.22|523.02|533.17|524.97|533.4|525.2|531.13|522.93|545
1669129500000|2022-11-22 15:05:00|533.26|525.06|533.18|524.98|534.4|526.2|532.08|523.88|495
1669129800000|2022-11-22 15:10:00|533.33|525.13|535.02|526.82|535.12|526.92|533.13|524.93|541
1669130100000|2022-11-22 15:15:00|534.98|526.78|535.08|526.88|536.36|528.16|533.93|525.73|565
1669130400000|2022-11-22 15:20:00|535.15|526.95|535.97|527.77|536.53|528.33|535.04|526.84|535
1669130700000|2022-11-22 15:25:00|536.04|527.84|537.09|528.89|538.15|529.95|535.98|527.78|505
1669131000000|2022-11-22 15:30:00|537.12|528.92|534.03|525.83|537.12|528.92|533.55|525.35|539
1669131300000|2022-11-22 15:35:00|534.18|525.98|535.47|527.27|536.24|528.04|534.01|525.81|439
1669131600000|2022-11-22 15:40:00|535.36|527.16|538.62|530.42|539.62|531.42|535.36|527.16|531
1669131900000|2022-11-22 15:45:00|538.63|530.43|541.17|532.97|541.46|533.26|537.16|528.96|603
1669132200000|2022-11-22 15:50:00|541.3|533.1|540.18|531.98|542.54|534.34|539.97|531.77|681
1669132500000|2022-11-22 15:55:00|540.11|531.91|539.16|530.96|541.25|533.05|538.92|530.72|609
1669132800000|2022-11-22 16:00:00|539.21|531.01|538.86|530.66|541.64|533.44|538.04|529.84|627
1669133100000|2022-11-22 16:05:00|538.62|530.42|536.65|528.45|539.05|530.85|536.18|527.98|653
1669133400000|2022-11-22 16:10:00|536.56|528.36|535.52|527.32|537.49|529.29|535.46|527.26|525
1669133700000|2022-11-22 16:15:00|535.48|527.28|535.53|527.33|536.35|528.15|535.08|526.88|514
1669134000000|2022-11-22 16:20:00|535.55|527.35|536.31|528.11|536.53|528.33|535.55|527.35|495
1669134300000|2022-11-22 16:25:00|536.33|528.13|535.35|527.15|537.21|529.01|535.32|527.12|480
1669134600000|2022-11-22 16:30:00|535.41|527.21|535.59|527.39|536.48|528.28|534.98|526.78|475
1669134900000|2022-11-22 16:35:00|535.58|527.38|535.28|527.08|535.8|527.6|534.94|526.74|458
1669135200000|2022-11-22 16:40:00|535.29|527.09|536.04|527.84|537.14|528.94|535.22|527.02|443
1669135500000|2022-11-22 16:45:00|536.03|527.83|535.35|527.15|536.28|528.08|534.22|526.02|443
1669135800000|2022-11-22 16:50:00|535.29|527.09|535.24|527.04|535.48|527.28|534.93|526.73|435
1669136100000|2022-11-22 16:55:00|535.14|526.94|534.37|526.17|535.46|527.26|534.08|525.88|427
1669136400000|2022-11-22 17:00:00|534.39|526.19|534.9|526.7|535.47|527.27|534.09|525.89|450
1669136700000|2022-11-22 17:05:00|534.94|526.74|534.16|525.96|535.36|527.16|533.91|525.71|348
1669137000000|2022-11-22 17:10:00|534.15|525.95|534.29|526.09|535.25|527.05|533.99|525.79|363
1669137300000|2022-11-22 17:15:00|534.41|526.21|534.45|526.25|535.6|527.4|534.2|526|393
1669137600000|2022-11-22 17:20:00|534.44|526.24|533.02|524.82|535.24|527.04|533.02|524.82|412
1669137900000|2022-11-22 17:25:00|533.26|525.06|534.06|525.86|534.46|526.26|532.76|524.56|422
1669138200000|2022-11-22 17:30:00|534.05|525.85|532.21|524.01|535.2|527|531.89|523.69|456
1669138500000|2022-11-22 17:35:00|532.19|523.99|532.48|524.28|533.42|525.22|530.85|522.65|553
1669138800000|2022-11-22 17:40:00|532.43|524.23|532.26|524.06|533.29|525.09|532.1|523.9|447
1669139100000|2022-11-22 17:45:00|532.25|524.05|531.33|523.13|532.52|524.32|530.98|522.78|365
1669139400000|2022-11-22 17:50:00|531.2|523|533.28|525.08|533.39|525.19|531.08|522.88|379
1669139700000|2022-11-22 17:55:00|533.22|525.02|530.9|522.7|533.41|525.21|529.92|521.72|478
1669140000000|2022-11-22 18:00:00|530.86|522.66|532.23|524.03|532.29|524.09|529.97|521.77|586
1669140300000|2022-11-22 18:05:00|532.24|524.04|535.87|527.67|540.97|532.77|531.97|523.77|665
1669140600000|2022-11-22 18:10:00|535.84|527.64|534.2|526|537.09|528.89|534.05|525.85|561
1669140900000|2022-11-22 18:15:00|534.31|526.11|532.03|523.83|535.14|526.94|531.67|523.47|538
1669141200000|2022-11-22 18:20:00|532.01|523.81|531.72|523.52|533.87|525.67|531.17|522.97|439
1669141500000|2022-11-22 18:25:00|531.53|523.33|532.31|524.11|532.45|524.25|531.19|522.99|417
1669141800000|2022-11-22 18:30:00|532.25|524.05|532.04|523.84|532.47|524.27|531.07|522.87|404
1669142100000|2022-11-22 18:35:00|532.1|523.9|530.17|521.97|532.37|524.17|529.85|521.65|360
1669142400000|2022-11-22 18:40:00|530.11|521.91|529.99|521.79|530.26|522.06|529|520.8|309
1669142700000|2022-11-22 18:45:00|530.03|521.83|529.05|520.85|530.44|522.24|528.72|520.52|429
1669143000000|2022-11-22 18:50:00|529.12|520.92|529.23|521.03|529.45|521.25|528.77|520.57|427
1669143300000|2022-11-22 18:55:00|529.25|521.05|529.18|520.98|529.58|521.38|528.84|520.64|407
1669143600000|2022-11-22 19:00:00|529.22|521.02|528.28|520.08|530.28|522.08|527.08|518.88|512
1669143900000|2022-11-22 19:05:00|528.2|520|527.18|518.98|528.39|520.19|526.92|518.72|443
1669144200000|2022-11-22 19:10:00|527.19|518.99|526.1|517.9|527.46|519.26|526.09|517.89|345
1669144500000|2022-11-22 19:15:00|526.09|517.89|527.31|519.11|527.98|519.78|526.08|517.88|408
1669144800000|2022-11-22 19:20:00|527.38|519.18|528.19|519.99|530.41|522.21|526.81|518.61|513
1669145100000|2022-11-22 19:25:00|528.18|519.98|528.37|520.17|530.44|522.24|528.16|519.96|658
1669145400000|2022-11-22 19:30:00|528.43|520.23|529.41|521.21|530.35|522.15|527.9|519.7|521
1669145700000|2022-11-22 19:35:00|529.44|521.24|529.95|521.75|530.22|522.02|528.87|520.67|419
1669146000000|2022-11-22 19:40:00|529.58|521.38|530.05|521.85|530.43|522.23|529.19|520.99|357
1669146300000|2022-11-22 19:45:00|530.18|521.98|530.98|522.78|531.05|522.85|528.23|520.03|491
1669146600000|2022-11-22 19:50:00|530.93|522.73|531.06|522.86|531.4|523.2|530.65|522.45|433
1669146900000|2022-11-22 19:55:00|530.97|522.77|530.12|521.92|531.4|523.2|530.02|521.82|412
1669147200000|2022-11-22 20:00:00|530.21|522.01|531.38|523.18|531.4|523.2|529.93|521.73|419
1669147500000|2022-11-22 20:05:00|531.36|523.16|531.13|522.93|531.52|523.32|530.03|521.83|337
1669147800000|2022-11-22 20:10:00|531.42|523.22|531.12|522.92|531.45|523.25|530.02|521.82|310
1669148100000|2022-11-22 20:15:00|531.14|522.94|531.09|522.89|532.64|524.44|530.06|521.86|382
1669148400000|2022-11-22 20:20:00|531.1|522.9|532.94|524.74|533.61|525.41|530.94|522.74|345
1669148700000|2022-11-22 20:25:00|533.08|524.88|533.31|525.11|534.06|525.86|532.86|524.66|382
1669149000000|2022-11-22 20:30:00|533.43|525.23|532.11|523.91|533.58|525.38|531.98|523.78|345
1669149300000|2022-11-22 20:35:00|532.09|523.89|533.27|525.07|533.39|525.19|532.09|523.89|303
1669149600000|2022-11-22 20:40:00|533.33|525.13|532.14|523.94|533.46|525.26|531.97|523.77|262
1669149900000|2022-11-22 20:45:00|532.06|523.86|532.07|523.87|532.56|524.36|531.52|523.32|281
1669150200000|2022-11-22 20:50:00|532.09|523.89|531.91|523.71|532.28|524.08|530.93|522.73|374
1669150500000|2022-11-22 20:55:00|531.89|523.69|532.03|523.83|532.33|524.13|531.79|523.59|334
1669150800000|2022-11-22 21:00:00|532.15|523.95|530.59|522.39|532.24|524.04|529.76|521.56|482
1669151100000|2022-11-22 21:05:00|530.54|522.34|530.13|521.93|530.66|522.46|529.13|520.93|389
1669151400000|2022-11-22 21:10:00|530.25|522.05|530.04|521.84|530.51|522.31|529.93|521.73|340
1669151700000|2022-11-22 21:15:00|530.06|521.86|529.84|521.64|530.62|522.42|529.82|521.62|254
1669152000000|2022-11-22 21:20:00|529.85|521.65|530.09|521.89|530.6|522.4|529.77|521.57|228
1669152300000|2022-11-22 21:25:00|530.07|521.87|529.99|521.79|530.29|522.09|529.14|520.94|230
1669152600000|2022-11-22 21:30:00|529.78|521.58|530.26|522.06|530.57|522.37|529.16|520.96|286
1669152900000|2022-11-22 21:35:00|530.16|521.96|530.17|521.97|530.75|522.55|529.98|521.78|221
1669153200000|2022-11-22 21:40:00|530.5|522.3|531.04|522.84|531.38|523.18|530.1|521.9|300
1669153500000|2022-11-22 21:45:00|531.06|522.86|531.42|523.22|531.72|523.52|530.99|522.79|360
1669153800000|2022-11-22 21:50:00|531.5|523.3|532.51|524.31|532.79|524.59|531.36|523.16|270
1669154100000|2022-11-22 21:55:00|532.46|524.26|531.9|523.7|532.61|524.41|531.87|523.67|305
1669154400000|2022-11-22 22:00:00|531.89|523.69|534.14|525.94|534.16|525.96|531.75|523.55|195
1669154700000|2022-11-22 22:05:00|534.15|525.95|534.1|525.9|535.07|526.87|534.04|525.84|126
1669155000000|2022-11-22 22:10:00|534.11|525.91|533.4|525.2|534.34|526.14|533.39|525.19|121
1669155300000|2022-11-22 22:15:00|533.39|525.19|532.28|524.08|533.49|525.29|531.99|523.79|205
1669155600000|2022-11-22 22:20:00|532.27|524.07|531.9|523.7|532.5|524.3|531.38|523.18|335
1669155900000|2022-11-22 22:25:00|531.93|523.73|531.88|523.68|532.39|524.19|531.8|523.6|294
1669156200000|2022-11-22 22:30:00|531.95|523.75|531.42|523.22|532.01|523.81|531.12|522.92|509
1669156500000|2022-11-22 22:35:00|531.39|523.19|532.17|523.97|532.37|524.17|531.32|523.12|535
1669156800000|2022-11-22 22:40:00|532.19|523.99|531.32|523.12|532.2|524|531.2|523|520
1669157100000|2022-11-22 22:45:00|531.3|523.1|533.31|525.11|533.32|525.12|531.26|523.06|283
1669157400000|2022-11-22 22:50:00|533.47|525.27|534.47|526.27|534.62|526.42|533.33|525.13|172
1669157700000|2022-11-22 22:55:00|534.46|526.26|533.95|525.75|534.53|526.33|533.88|525.68|280
1669158000000|2022-11-22 23:00:00|534.1|525.9|533.12|524.92|534.43|526.23|532.98|524.78|333
1669158300000|2022-11-22 23:05:00|533.2|525|534.33|526.13|534.72|526.52|532.75|524.55|341
1669158600000|2022-11-22 23:10:00|534.34|526.14|534.13|525.93|535.51|527.31|533.97|525.77|278
1669158900000|2022-11-22 23:15:00|533.98|525.78|534.09|525.89|534.62|526.42|533.9|525.7|246
1669159200000|2022-11-22 23:20:00|534.07|525.87|534.5|526.3|535.2|527|533.98|525.78|381
1669159500000|2022-11-22 23:25:00|534.44|526.24|534.55|526.35|534.71|526.51|534.1|525.9|305
1669159800000|2022-11-22 23:30:00|534.6|526.4|533.03|524.83|535.29|527.09|533.03|524.83|373
1669160100000|2022-11-22 23:35:00|533.04|524.84|534.56|526.36|534.65|526.45|533|524.8|295
1669160400000|2022-11-22 23:40:00|534.47|526.27|535.75|527.55|535.75|527.55|533.94|525.74|362
1669160700000|2022-11-22 23:45:00|535.69|527.49|533.26|525.06|536.21|528.01|532.93|524.73|446
1669161000000|2022-11-22 23:50:00|533.43|525.23|532.25|524.05|534.03|525.83|532.24|524.04|305
1669161300000|2022-11-22 23:55:00|532.38|524.18|534.89|526.69|534.98|526.78|532.31|524.11|369
1669161600000|2022-11-23 00:00:00|534.75|526.55|532.61|524.41|535.96|527.76|532.37|524.17|486
1669161900000|2022-11-23 00:05:00|532.32|524.12|532.34|524.14|532.52|524.32|530.81|522.61|453
1669162200000|2022-11-23 00:10:00|532.24|524.04|533.11|524.91|533.36|525.16|532.07|523.87|410
1669162500000|2022-11-23 00:15:00|533.1|524.9|531.26|523.06|533.16|524.96|528.94|520.74|449
1669162800000|2022-11-23 00:20:00|531.25|523.05|535.47|527.27|536.2|528|531.1|522.9|554
1669163100000|2022-11-23 00:25:00|535.48|527.28|534.13|525.93|536.47|528.27|533.45|525.25|517
1669163400000|2022-11-23 00:30:00|534.09|525.89|534.64|526.44|535.43|527.23|531.99|523.79|419
1669163700000|2022-11-23 00:35:00|534.68|526.48|533.87|525.67|535.37|527.17|533.08|524.88|586
1669164000000|2022-11-23 00:40:00|533.88|525.68|534.19|525.99|534.64|526.44|533.13|524.93|470
1669164300000|2022-11-23 00:45:00|534.29|526.09|535.14|526.94|535.46|527.26|533.92|525.72|451
1669164600000|2022-11-23 00:50:00|535.06|526.86|534.57|526.37|535.7|527.5|534.13|525.93|490
1669164900000|2022-11-23 00:55:00|534.54|526.34|535.38|527.18|535.64|527.44|534.03|525.83|312
1669165200000|2022-11-23 01:00:00|535.28|527.08|534.21|526.01|536.67|528.47|533.93|525.73|468
1669165500000|2022-11-23 01:05:00|534.11|525.91|534.35|526.15|535.21|527.01|533.87|525.67|426
1669165800000|2022-11-23 01:10:00|534.15|525.95|533.23|525.03|535.49|527.29|532.8|524.6|452
1669166100000|2022-11-23 01:15:00|533.24|525.04|534.09|525.89|534.32|526.12|533.01|524.81|324
1669166400000|2022-11-23 01:20:00|534.1|525.9|532.06|523.86|534.4|526.2|531.86|523.66|414
1669166700000|2022-11-23 01:25:00|532.07|523.87|532.58|524.38|533.51|525.31|531.99|523.79|321
1669167000000|2022-11-23 01:30:00|532.56|524.36|534.09|525.89|534.26|526.06|532.08|523.88|428
1669167300000|2022-11-23 01:35:00|534.1|525.9|533.3|525.1|534.45|526.25|533.3|525.1|304
1669167600000|2022-11-23 01:40:00|533.29|525.09|532.11|523.91|533.52|525.32|531.71|523.51|351
1669167900000|2022-11-23 01:45:00|532.05|523.85|531.72|523.52|533.28|525.08|531.35|523.15|286
1669168200000|2022-11-23 01:50:00|531.69|523.49|533.03|524.83|533.24|525.04|531.64|523.44|292
1669168500000|2022-11-23 01:55:00|533|524.8|533.07|524.87|533.66|525.46|532.28|524.08|313
1669168800000|2022-11-23 02:00:00|533.15|524.95|535.01|526.81|535.46|527.26|532.8|524.6|374
1669169100000|2022-11-23 02:05:00|535.14|526.94|535.35|527.15|536.22|528.02|533.76|525.56|359
1669169400000|2022-11-23 02:10:00|535.27|527.07|535.11|526.91|535.74|527.54|534.87|526.67|270
1669169700000|2022-11-23 02:15:00|535.1|526.9|539.53|531.33|540.02|531.82|534.94|526.74|548
1669170000000|2022-11-23 02:20:00|539.58|531.38|544.19|535.99|546.05|537.85|538.81|530.61|728
1669170300000|2022-11-23 02:25:00|544.09|535.89|547.51|539.31|547.91|539.71|543|534.8|729
1669170600000|2022-11-23 02:30:00|547.46|539.26|547.91|539.71|549.08|540.88|546.04|537.84|687
1669170900000|2022-11-23 02:35:00|547.74|539.54|547.89|539.69|548.26|540.06|547.05|538.85|607
1669171200000|2022-11-23 02:40:00|547.92|539.72|546.3|538.1|548.16|539.96|545.69|537.49|632
1669171500000|2022-11-23 02:45:00|546.26|538.06|545.43|537.23|547|538.8|542.88|534.68|554
1669171800000|2022-11-23 02:50:00|545.5|537.3|547.22|539.02|547.38|539.18|545.32|537.12|515
1669172100000|2022-11-23 02:55:00|547.23|539.03|547.44|539.24|549.21|541.01|546.75|538.55|538
1669172400000|2022-11-23 03:00:00|547.45|539.25|546.11|537.91|547.96|539.76|545.3|537.1|456
1669172700000|2022-11-23 03:05:00|546.2|538|545.31|537.11|546.5|538.3|544.99|536.79|363
1669173000000|2022-11-23 03:10:00|545.27|537.07|544.34|536.14|545.48|537.28|543.81|535.61|393
1669173300000|2022-11-23 03:15:00|544.37|536.17|544.46|536.26|545.67|537.47|544.18|535.98|439
1669173600000|2022-11-23 03:20:00|544.45|536.25|545.4|537.2|545.66|537.46|544.32|536.12|389
1669173900000|2022-11-23 03:25:00|545.46|537.26|547.5|539.3|548.55|540.35|545.41|537.21|517
1669174200000|2022-11-23 03:30:00|547.58|539.38|548.06|539.86|548.56|540.36|546.04|537.84|488
1669174500000|2022-11-23 03:35:00|547.96|539.76|547.01|538.81|548.14|539.94|546.87|538.67|393
1669174800000|2022-11-23 03:40:00|547.02|538.82|546.22|538.02|547.57|539.37|545.98|537.78|388
1669175100000|2022-11-23 03:45:00|546.23|538.03|549.06|540.86|549.93|541.73|545.98|537.78|543
1669175400000|2022-11-23 03:50:00|549.21|541.01|548.36|540.16|549.52|541.32|547.9|539.7|479
1669175700000|2022-11-23 03:55:00|548.33|540.13|549.24|541.04|549.58|541.38|548.27|540.07|427
1669176000000|2022-11-23 04:00:00|549.34|541.14|548.96|540.76|550.46|542.26|548.91|540.71|552
1669176300000|2022-11-23 04:05:00|549.07|540.87|553.04|544.84|553.28|545.08|548.96|540.76|533
1669176600000|2022-11-23 04:10:00|553.07|544.87|550.97|542.77|553.27|545.07|550.86|542.66|443
1669176900000|2022-11-23 04:15:00|551.01|542.81|549.22|541.02|551.33|543.13|548.93|540.73|457
1669177200000|2022-11-23 04:20:00|549.2|541|549.12|540.92|550.23|542.03|548.82|540.62|320
1669177500000|2022-11-23 04:25:00|549.09|540.89|549.58|541.38|549.67|541.47|548.9|540.7|294
1669177800000|2022-11-23 04:30:00|549.45|541.25|548.21|540.01|549.78|541.58|548.19|539.99|340
1669178100000|2022-11-23 04:35:00|548.36|540.16|549.16|540.96|549.38|541.18|548.14|539.94|350
1669178400000|2022-11-23 04:40:00|549.31|541.11|548.37|540.17|549.61|541.41|548.13|539.93|334
1669178700000|2022-11-23 04:45:00|548.39|540.19|548.88|540.68|549.19|540.99|547.79|539.59|254
1669179000000|2022-11-23 04:50:00|549.07|540.87|549.07|540.87|549.6|541.4|548.67|540.47|249
1669179300000|2022-11-23 04:55:00|549.06|540.86|549.18|540.98|549.66|541.46|548.86|540.66|305
1669179600000|2022-11-23 05:00:00|549.2|541|548.87|540.67|551.82|543.62|548.84|540.64|460
1669179900000|2022-11-23 05:05:00|548.88|540.68|548.65|540.45|550.48|542.28|548.46|540.26|433
1669180200000|2022-11-23 05:10:00|548.63|540.43|549.05|540.85|549.52|541.32|548.08|539.88|298
1669180500000|2022-11-23 05:15:00|549.04|540.84|550.97|542.77|551.79|543.59|548.79|540.59|388
1669180800000|2022-11-23 05:20:00|550.98|542.78|552.04|543.84|552.64|544.44|550.79|542.59|422
1669181100000|2022-11-23 05:25:00|551.98|543.78|549.91|541.71|552.17|543.97|549.91|541.71|346
1669181400000|2022-11-23 05:30:00|550|541.8|551.14|542.94|551.7|543.5|549.83|541.63|350
1669181700000|2022-11-23 05:35:00|551.13|542.93|552.97|544.77|553.57|545.37|551.13|542.93|431
1669182000000|2022-11-23 05:40:00|552.98|544.78|553.94|545.74|554.04|545.84|552.82|544.62|470
1669182300000|2022-11-23 05:45:00|553.92|545.72|551.93|543.73|554.06|545.86|551.86|543.66|418
1669182600000|2022-11-23 05:50:00|552|543.8|551.24|543.04|552.64|544.44|550.94|542.74|349
1669182900000|2022-11-23 05:55:00|551.25|543.05|549.94|541.74|551.54|543.34|548.96|540.76|425
1669183200000|2022-11-23 06:00:00|550|541.8|550.5|542.3|551.44|543.24|549.85|541.65|349
1669183500000|2022-11-23 06:05:00|550.49|542.29|550.43|542.23|551.21|543.01|549.84|541.64|383
1669183800000|2022-11-23 06:10:00|550.42|542.22|549.11|540.91|550.61|542.41|548.84|540.64|324
1669184100000|2022-11-23 06:15:00|549.13|540.93|550.46|542.26|550.65|542.45|549.05|540.85|259
1669184400000|2022-11-23 06:20:00|550.44|542.24|550.18|541.98|550.71|542.51|549.88|541.68|328
1669184700000|2022-11-23 06:25:00|550.17|541.97|551.04|542.84|551.42|543.22|549.89|541.69|313
1669185000000|2022-11-23 06:30:00|551.02|542.82|551.43|543.23|551.5|543.3|550.86|542.66|302
1669185300000|2022-11-23 06:35:00|551.13|542.93|551.05|542.85|551.45|543.25|550.75|542.55|254
1669185600000|2022-11-23 06:40:00|550.88|542.68|550.97|542.77|551.24|543.04|549.97|541.77|313
1669185900000|2022-11-23 06:45:00|551|542.8|551.23|543.03|551.68|543.48|550.28|542.08|325
1669186200000|2022-11-23 06:50:00|551.25|543.05|551.11|542.91|551.66|543.46|551|542.8|334
1669186500000|2022-11-23 06:55:00|551.14|542.94|550.95|542.75|551.47|543.27|550.92|542.72|229
1669186800000|2022-11-23 07:00:00|550.94|542.74|552.91|544.71|553.17|544.97|550.85|542.65|346
1669187100000|2022-11-23 07:05:00|553.14|544.94|552.08|543.88|553.33|545.13|551.68|543.48|364
1669187400000|2022-11-23 07:10:00|552|543.8|551.04|542.84|552.32|544.12|550.79|542.59|304
1669187700000|2022-11-23 07:15:00|551.08|542.88|549.99|541.79|551.26|543.06|549.82|541.62|316
1669188000000|2022-11-23 07:20:00|549.98|541.78|552.25|544.05|552.36|544.16|549.87|541.67|340
1669188300000|2022-11-23 07:25:00|552.27|544.07|552.56|544.36|552.64|544.44|551.92|543.72|331
1669188600000|2022-11-23 07:30:00|552.43|544.23|553.93|545.73|554.58|546.38|552.07|543.87|453
1669188900000|2022-11-23 07:35:00|553.97|545.77|553.06|544.86|554.03|545.83|552.54|544.34|533
1669189200000|2022-11-23 07:40:00|553.08|544.88|553.09|544.89|553.49|545.29|552.88|544.68|357
1669189500000|2022-11-23 07:45:00|553.1|544.9|553.52|545.32|553.53|545.33|552.82|544.62|356
1669189800000|2022-11-23 07:50:00|553.49|545.29|552.97|544.77|553.51|545.31|552.77|544.57|310
1669190100000|2022-11-23 07:55:00|552.91|544.71|552.94|544.74|553.29|545.09|551.96|543.76|260
1669190400000|2022-11-23 08:00:00|552.93|544.73|553.57|545.37|555.3|547.1|552.93|544.73|641
1669190700000|2022-11-23 08:05:00|553.55|545.35|553.53|545.33|554.35|546.15|552.23|544.03|621
1669191000000|2022-11-23 08:10:00|553.56|545.36|552.52|544.32|554.44|546.24|552.09|543.89|561
1669191300000|2022-11-23 08:15:00|552.56|544.36|551.4|543.2|552.77|544.57|551.4|543.2|412
1669191600000|2022-11-23 08:20:00|551.45|543.25|550.4|542.2|551.6|543.4|549.95|541.75|486
1669191900000|2022-11-23 08:25:00|550.42|542.22|549.98|541.78|551.37|543.17|549.79|541.59|403
1669192200000|2022-11-23 08:30:00|549.99|541.79|550.61|542.41|550.82|542.62|549.67|541.47|457
1669192500000|2022-11-23 08:35:00|550.6|542.4|550.95|542.75|551.58|543.38|550.36|542.16|404
1669192800000|2022-11-23 08:40:00|550.91|542.71|551.38|543.18|551.6|543.4|550.41|542.21|374
1669193100000|2022-11-23 08:45:00|551.28|543.08|551.7|543.5|552.57|544.37|550.5|542.3|472
1669193400000|2022-11-23 08:50:00|551.62|543.42|551.25|543.05|551.82|543.62|551.12|542.92|321
1669193700000|2022-11-23 08:55:00|551.16|542.96|551.09|542.89|551.78|543.58|550.98|542.78|386
1669194000000|2022-11-23 09:00:00|551.08|542.88|553.56|545.36|554.25|546.05|551.06|542.86|416
1669194300000|2022-11-23 09:05:00|553.29|545.09|554.23|546.03|555.05|546.85|552.78|544.58|510
1669194600000|2022-11-23 09:10:00|554.22|546.02|554.69|546.49|555.3|547.1|553.74|545.54|430
1669194900000|2022-11-23 09:15:00|554.7|546.5|554.45|546.25|555.35|547.15|553.92|545.72|223
1669195200000|2022-11-23 09:20:00|554.52|546.32|554.44|546.24|554.6|546.4|553.91|545.71|226
1669195500000|2022-11-23 09:25:00|554.45|546.25|554.78|546.58|555.35|547.15|553.85|545.65|178
1669195800000|2022-11-23 09:30:00|554.75|546.55|553.78|545.58|555.02|546.82|553.75|545.55|327
1669196100000|2022-11-23 09:35:00|553.79|545.59|551.45|543.25|554.43|546.23|549.01|540.81|511
1669196400000|2022-11-23 09:40:00|551.42|543.22|551.7|543.5|553.38|545.18|551.29|543.09|461
1669196700000|2022-11-23 09:45:00|551.73|543.53|552.01|543.81|552.61|544.41|550.99|542.79|466
1669197000000|2022-11-23 09:50:00|552.03|543.83|551.81|543.61|552.31|544.11|551.66|543.46|491
1669197300000|2022-11-23 09:55:00|551.97|543.77|552.09|543.89|552.43|544.23|551.7|543.5|410
1669197600000|2022-11-23 10:00:00|552.07|543.87|552.51|544.31|554.46|546.26|551.82|543.62|511
1669197900000|2022-11-23 10:05:00|552.5|544.3|551.18|542.98|553.59|545.39|551.13|542.93|540
1669198200000|2022-11-23 10:10:00|551.2|543|551.55|543.35|552.44|544.24|550.99|542.79|418
1669198500000|2022-11-23 10:15:00|551.13|542.93|549.68|541.48|551.64|543.44|549.17|540.97|419
1669198800000|2022-11-23 10:20:00|549.66|541.46|548.03|539.83|550.43|542.23|547.44|539.24|454
1669199100000|2022-11-23 10:25:00|548.07|539.87|548.62|540.42|549.29|541.09|547.93|539.73|513
1669199400000|2022-11-23 10:30:00|548.68|540.48|550.34|542.14|550.55|542.35|548.51|540.31|360
1669199700000|2022-11-23 10:35:00|550.19|541.99|550.47|542.27|550.85|542.65|549.91|541.71|396
1669200000000|2022-11-23 10:40:00|550.48|542.28|550.26|542.06|550.76|542.56|550.08|541.88|328
1669200300000|2022-11-23 10:45:00|550.4|542.2|552.28|544.08|552.29|544.09|550.12|541.92|402
1669200600000|2022-11-23 10:50:00|552.29|544.09|553.52|545.32|554.68|546.48|551.91|543.71|639
1669200900000|2022-11-23 10:55:00|553.2|545|553.25|545.05|553.7|545.5|552.06|543.86|476
1669201200000|2022-11-23 11:00:00|553.23|545.03|553.31|545.11|553.62|545.42|552.05|543.85|436
1669201500000|2022-11-23 11:05:00|553.28|545.08|551.25|543.05|553.71|545.51|550.71|542.51|550
1669201800000|2022-11-23 11:10:00|551.23|543.03|551.15|542.95|552.16|543.96|550.96|542.76|429
1669202100000|2022-11-23 11:15:00|551.21|543.01|551.35|543.15|551.65|543.45|550.87|542.67|438
1669202400000|2022-11-23 11:20:00|551.34|543.14|551.7|543.5|552.46|544.26|550.82|542.62|352
1669202700000|2022-11-23 11:25:00|551.65|543.45|553.14|544.94|553.63|545.43|551.65|543.45|342
1669203000000|2022-11-23 11:30:00|553.2|545|553.14|544.94|553.35|545.15|552.6|544.4|206
1669203300000|2022-11-23 11:35:00|552.93|544.73|554.5|546.3|555.59|547.39|552.93|544.73|400
1669203600000|2022-11-23 11:40:00|554.49|546.29|553.97|545.77|554.56|546.36|553.75|545.55|417
1669203900000|2022-11-23 11:45:00|553.99|545.79|553.33|545.13|554.55|546.35|552.46|544.26|471
1669204200000|2022-11-23 11:50:00|553.15|544.95|551.93|543.73|553.55|545.35|551.34|543.14|469
1669204500000|2022-11-23 11:55:00|551.92|543.72|553.07|544.87|553.28|545.08|551.91|543.71|311
1669204800000|2022-11-23 12:00:00|553.04|544.84|551.84|543.64|553.3|545.1|551.7|543.5|403
1669205100000|2022-11-23 12:05:00|551.83|543.63|551.77|543.57|552.16|543.96|550.58|542.38|503
1669205400000|2022-11-23 12:10:00|551.75|543.55|552.06|543.86|553.16|544.96|551.51|543.31|414
1669205700000|2022-11-23 12:15:00|552.08|543.88|551.01|542.81|552.09|543.89|550.92|542.72|348
1669206000000|2022-11-23 12:20:00|551.28|543.08|548.52|540.32|551.5|543.3|548.38|540.18|451
1669206300000|2022-11-23 12:25:00|548.47|540.27|549.42|541.22|550.16|541.96|547.81|539.61|408
1669206600000|2022-11-23 12:30:00|549.54|541.34|550.15|541.95|550.46|542.26|549.12|540.92|423
1669206900000|2022-11-23 12:35:00|550.37|542.17|551.04|542.84|551.85|543.65|550.13|541.93|414
1669207200000|2022-11-23 12:40:00|551.08|542.88|548.86|540.66|551.42|543.22|548.86|540.66|496
1669207500000|2022-11-23 12:45:00|548.93|540.73|547.3|539.1|549.06|540.86|546.26|538.06|533
1669207800000|2022-11-23 12:50:00|547.32|539.12|546.54|538.34|548.38|540.18|546.38|538.18|552
1669208100000|2022-11-23 12:55:00|546.53|538.33|546.41|538.21|547.26|539.06|546.24|538.04|299
1669208400000|2022-11-23 13:00:00|546.45|538.25|546.9|538.7|547.28|539.08|546.3|538.1|366
1669208700000|2022-11-23 13:05:00|546.88|538.68|544.82|536.62|546.9|538.7|544.67|536.47|482
1669209000000|2022-11-23 13:10:00|544.81|536.61|545.34|537.14|546.57|538.37|544.81|536.61|405
1669209300000|2022-11-23 13:15:00|545.37|537.17|546.69|538.49|546.75|538.55|545.15|536.95|382
1669209600000|2022-11-23 13:20:00|546.68|538.48|546.61|538.41|546.83|538.63|546.06|537.86|400
1669209900000|2022-11-23 13:25:00|546.6|538.4|547.04|538.84|547.31|539.11|546.1|537.9|354
1669210200000|2022-11-23 13:30:00|547.1|538.9|548.52|540.32|549.46|541.26|546.45|538.25|565
1669210500000|2022-11-23 13:35:00|548.43|540.23|547.6|539.4|548.69|540.49|546.97|538.77|504
1669210800000|2022-11-23 13:40:00|547.58|539.38|546.38|538.18|548.66|540.46|546.02|537.82|530
1669211100000|2022-11-23 13:45:00|546.44|538.24|543.21|535.01|546.44|538.24|542.34|534.14|618
1669211400000|2022-11-23 13:50:00|543.19|534.99|542.4|534.2|544.5|536.3|542.14|533.94|501
1669211700000|2022-11-23 13:55:00|542.38|534.18|541.35|533.15|543.22|535.02|541.21|533.01|548
1669212000000|2022-11-23 14:00:00|541.25|533.05|543.71|535.51|544.45|536.25|541.19|532.99|479
1669212300000|2022-11-23 14:05:00|543.7|535.5|544.6|536.4|545.58|537.38|543.62|535.42|405
1669212600000|2022-11-23 14:10:00|544.65|536.45|544.42|536.22|544.7|536.5|544.01|535.81|395
1669212900000|2022-11-23 14:15:00|544.41|536.21|544.6|536.4|544.86|536.66|544.07|535.87|359
1669213200000|2022-11-23 14:20:00|544.59|536.39|541.56|533.36|544.77|536.57|541.31|533.11|400
1669213500000|2022-11-23 14:25:00|541.59|533.39|541.26|533.06|541.9|533.7|538.79|530.59|600
1669213800000|2022-11-23 14:30:00|541.27|533.07|543.48|535.28|543.89|535.69|541.26|533.06|511
1669214100000|2022-11-23 14:35:00|543.49|535.29|544.78|536.58|544.92|536.72|543.38|535.18|426
1669214400000|2022-11-23 14:40:00|544.67|536.47|544.48|536.28|544.81|536.61|543.48|535.28|464
1669214700000|2022-11-23 14:45:00|544.84|536.64|545.55|537.35|546.24|538.04|544.84|536.64|566
1669215000000|2022-11-23 14:50:00|545.57|537.37|547.48|539.28|547.48|539.28|545.48|537.28|466
1669215300000|2022-11-23 14:55:00|547.45|539.25|548.31|540.11|548.56|540.36|546.61|538.41|403
1669215600000|2022-11-23 15:00:00|548.4|540.2|549.33|541.13|550.27|542.07|547.05|538.85|571
1669215900000|2022-11-23 15:05:00|549.41|541.21|548.16|539.96|549.76|541.56|547.98|539.78|416
1669216200000|2022-11-23 15:10:00|548.15|539.95|547.27|539.07|548.5|540.3|547.23|539.03|405
1669216500000|2022-11-23 15:15:00|547.26|539.06|548.14|539.94|548.67|540.47|546.82|538.62|476
1669216800000|2022-11-23 15:20:00|548.2|540|547.26|539.06|548.44|540.24|547.18|538.98|304
1669217100000|2022-11-23 15:25:00|547.3|539.1|547.29|539.09|548.15|539.95|546.92|538.72|443
1669217400000|2022-11-23 15:30:00|547.32|539.12|548.28|540.08|548.41|540.21|546.81|538.61|416
1669217700000|2022-11-23 15:35:00|548.27|540.07|548.12|539.92|548.36|540.16|547.89|539.69|474
1669218000000|2022-11-23 15:40:00|548.13|539.93|547.05|538.85|548.24|540.04|546.85|538.65|481
1669218300000|2022-11-23 15:45:00|547.04|538.84|545.38|537.18|547.13|538.93|545.08|536.88|444
1669218600000|2022-11-23 15:50:00|545.44|537.24|546.19|537.99|546.3|538.1|545.3|537.1|364
1669218900000|2022-11-23 15:55:00|546.17|537.97|546.66|538.46|546.75|538.55|545.81|537.61|365
1669219200000|2022-11-23 16:00:00|546.67|538.47|546.14|537.94|547.03|538.83|545.94|537.74|452
1669219500000|2022-11-23 16:05:00|546.23|538.03|547.34|539.14|548.43|540.23|545.98|537.78|526
1669219800000|2022-11-23 16:10:00|547.09|538.89|547.09|538.89|547.46|539.26|546.83|538.63|323
1669220100000|2022-11-23 16:15:00|547.12|538.92|546.1|537.9|547.61|539.41|545.97|537.77|417
1669220400000|2022-11-23 16:20:00|546.09|537.89|545.06|536.86|546.37|538.17|544.79|536.59|437
1669220700000|2022-11-23 16:25:00|545.11|536.91|543.04|534.84|545.11|536.91|542.9|534.7|475
1669221000000|2022-11-23 16:30:00|543.03|534.83|544.98|536.78|545.25|537.05|542.79|534.59|496
1669221300000|2022-11-23 16:35:00|545.1|536.9|544.85|536.65|545.27|537.07|544|535.8|359
1669221600000|2022-11-23 16:40:00|545.07|536.87|546.05|537.85|546.46|538.26|544.78|536.58|424
1669221900000|2022-11-23 16:45:00|545.95|537.75|544.28|536.08|546.36|538.16|544.14|535.94|457
1669222200000|2022-11-23 16:50:00|544.36|536.16|544.95|536.75|545.2|537|543.8|535.6|470
1669222500000|2022-11-23 16:55:00|544.94|536.74|540.09|531.89|544.94|536.74|539.94|531.74|614
1669222800000|2022-11-23 17:00:00|540.1|531.9|540.12|531.92|542.47|534.27|538.97|530.77|748
1669223100000|2022-11-23 17:05:00|540.2|532|541.51|533.31|542.32|534.12|540.17|531.97|540
1669223400000|2022-11-23 17:10:00|541.47|533.27|543.11|534.91|543.23|535.03|541.33|533.13|374
1669223700000|2022-11-23 17:15:00|543.23|535.03|544.03|535.83|544.51|536.31|541.94|533.74|494
1669224000000|2022-11-23 17:20:00|544.04|535.84|543.07|534.87|544.34|536.14|542.06|533.86|488
1669224300000|2022-11-23 17:25:00|543.16|534.96|543.07|534.87|543.65|535.45|542.96|534.76|416
1669224600000|2022-11-23 17:30:00|543.01|534.81|544.32|536.12|544.38|536.18|542.87|534.67|385
1669224900000|2022-11-23 17:35:00|544.33|536.13|543.32|535.12|544.47|536.27|542.95|534.75|386
1669225200000|2022-11-23 17:40:00|543.38|535.18|544.03|535.83|544.28|536.08|543.03|534.83|343
1669225500000|2022-11-23 17:45:00|544.01|535.81|542.93|534.73|544.26|536.06|542.87|534.67|317
1669225800000|2022-11-23 17:50:00|542.95|534.75|543.09|534.89|543.35|535.15|542.85|534.65|340
1669226100000|2022-11-23 17:55:00|543.08|534.88|542.39|534.19|543.67|535.47|542.09|533.89|467
1669226400000|2022-11-23 18:00:00|542.38|534.18|543.18|534.98|544.17|535.97|541.95|533.75|381
1669226700000|2022-11-23 18:05:00|543.14|534.94|545.01|536.81|545.53|537.33|542.88|534.68|452
1669227000000|2022-11-23 18:10:00|545.02|536.82|544.58|536.38|545.32|537.12|544|535.8|383
1669227300000|2022-11-23 18:15:00|544.45|536.25|545.59|537.39|545.59|537.39|544.06|535.86|382
1669227600000|2022-11-23 18:20:00|545.1|536.9|546.23|538.03|546.6|538.4|544.89|536.69|368
1669227900000|2022-11-23 18:25:00|546.03|537.83|547.2|539|548.2|540|545.81|537.61|535
1669228200000|2022-11-23 18:30:00|547.5|539.3|546.19|537.99|547.66|539.46|545.74|537.54|478
1669228500000|2022-11-23 18:35:00|546.2|538|545.98|537.78|546.4|538.2|545.04|536.84|317
1669228800000|2022-11-23 18:40:00|545.97|537.77|546.27|538.07|546.27|538.07|545.53|537.33|237
1669229100000|2022-11-23 18:45:00|546.28|538.08|546.56|538.36|547.29|539.09|545.91|537.71|352
1669229400000|2022-11-23 18:50:00|546.55|538.35|546.34|538.14|546.74|538.54|545.98|537.78|287
1669229700000|2022-11-23 18:55:00|546.35|538.15|549.62|541.42|550.93|542.73|546.35|538.15|532
1669230000000|2022-11-23 19:00:00|549.53|541.33|555.47|547.27|555.5|547.3|547.49|539.29|1014
1669230300000|2022-11-23 19:05:00|555.46|547.26|556.12|547.92|558.33|550.13|555.1|546.9|1019
1669230600000|2022-11-23 19:10:00|556.08|547.88|555.11|546.91|556.28|548.08|552.99|544.79|906
1669230900000|2022-11-23 19:15:00|555.13|546.93|550.13|541.93|555.42|547.22|550.04|541.84|808
1669231200000|2022-11-23 19:20:00|550.24|542.04|552.68|544.48|554.36|546.16|550.14|541.94|782
1669231500000|2022-11-23 19:25:00|552.66|544.46|549.18|540.98|552.66|544.46|549.01|540.81|889
1669231800000|2022-11-23 19:30:00|549.19|540.99|549.28|541.08|550.66|542.46|548.5|540.3|759
1669232100000|2022-11-23 19:35:00|549.29|541.09|549.99|541.79|551.23|543.03|549.02|540.82|634
1669232400000|2022-11-23 19:40:00|549.96|541.76|551.88|543.68|552.29|544.09|549.79|541.59|464
1669232700000|2022-11-23 19:45:00|551.87|543.67|552.12|543.92|552.45|544.25|550.24|542.04|549
1669233000000|2022-11-23 19:50:00|552.09|543.89|552.12|543.92|552.34|544.14|551.04|542.84|477
1669233300000|2022-11-23 19:55:00|551.9|543.7|551.2|543|553.08|544.88|550.96|542.76|433
1669233600000|2022-11-23 20:00:00|551.22|543.02|550.14|541.94|552.12|543.92|549.94|541.74|508
1669233900000|2022-11-23 20:05:00|550.1|541.9|550.25|542.05|552.11|543.91|549.94|541.74|596
1669234200000|2022-11-23 20:10:00|550.35|542.15|549.96|541.76|550.41|542.21|548.62|540.42|559
1669234500000|2022-11-23 20:15:00|549.92|541.72|551.02|542.82|551.19|542.99|549.9|541.7|366
1669234800000|2022-11-23 20:20:00|551.03|542.83|551.14|542.94|552.06|543.86|550|541.8|469
1669235100000|2022-11-23 20:25:00|551.17|542.97|552.04|543.84|552.32|544.12|551.02|542.82|397
1669235400000|2022-11-23 20:30:00|552.02|543.82|554.09|545.89|554.23|546.03|551.98|543.78|451
1669235700000|2022-11-23 20:35:00|554.19|545.99|555.05|546.85|555.32|547.12|552.92|544.72|434
1669236000000|2022-11-23 20:40:00|555.24|547.04|555.53|547.33|555.65|547.45|553.86|545.66|487
1669236300000|2022-11-23 20:45:00|555.52|547.32|555.43|547.23|555.69|547.49|554.28|546.08|439
1669236600000|2022-11-23 20:50:00|555.39|547.19|554.83|546.63|555.57|547.37|554.74|546.54|374
1669236900000|2022-11-23 20:55:00|554.97|546.77|556.1|547.9|556.1|547.9|554.71|546.51|494
1669237200000|2022-11-23 21:00:00|556.15|547.95|554.4|546.2|556.33|548.13|554.27|546.07|460
1669237500000|2022-11-23 21:05:00|554.38|546.18|554.03|545.83|554.98|546.78|553.83|545.63|341
1669237800000|2022-11-23 21:10:00|554.1|545.9|554.35|546.15|554.61|546.41|553.92|545.72|256
1669238100000|2022-11-23 21:15:00|554.43|546.23|554.08|545.88|555.21|547.01|553.98|545.78|368
1669238400000|2022-11-23 21:20:00|554.16|545.96|554.06|545.86|555.54|547.34|554.04|545.84|416
1669238700000|2022-11-23 21:25:00|554.07|545.87|554.08|545.88|554.57|546.37|553.84|545.64|256
1669239000000|2022-11-23 21:30:00|554.09|545.89|553.05|544.85|554.25|546.05|552.96|544.76|391
1669239300000|2022-11-23 21:35:00|553.04|544.84|553.03|544.83|553.26|545.06|552.9|544.7|264
1669239600000|2022-11-23 21:40:00|553.05|544.85|552.17|543.97|553.21|545.01|552.07|543.87|386
1669239900000|2022-11-23 21:45:00|552.12|543.92|553.17|544.97|553.69|545.49|551.99|543.79|352
1669240200000|2022-11-23 21:50:00|553.22|545.02|552.95|544.75|553.28|545.08|552.73|544.53|299
1669240500000|2022-11-23 21:55:00|553|544.8|552.19|543.99|553.19|544.99|552.03|543.83|286
1669240800000|2022-11-23 22:00:00|552.25|544.05|552.51|544.31|552.55|544.35|552.23|544.03|158
1669241100000|2022-11-23 22:05:00|552.52|544.32|553.98|545.78|554.02|545.82|552.32|544.12|173
1669241400000|2022-11-23 22:10:00|553.99|545.79|554.44|546.24|554.61|546.41|553.99|545.79|105
1669241700000|2022-11-23 22:15:00|554.45|546.25|553.31|545.11|554.45|546.25|553.27|545.07|379
1669242000000|2022-11-23 22:20:00|553.37|545.17|552.42|544.22|553.55|545.35|552.33|544.13|272
1669242300000|2022-11-23 22:25:00|552.41|544.21|552.47|544.27|552.5|544.3|551.47|543.27|407
1669242600000|2022-11-23 22:30:00|552.45|544.25|551.52|543.32|552.49|544.29|551.43|543.23|457
1669242900000|2022-11-23 22:35:00|551.53|543.33|552.19|543.99|553.18|544.98|551.35|543.15|234
1669243200000|2022-11-23 22:40:00|552.18|543.98|551.45|543.25|552.4|544.2|551.4|543.2|500
1669243500000|2022-11-23 22:45:00|551.47|543.27|551.38|543.18|552.26|544.06|551.26|543.06|540
1669243800000|2022-11-23 22:50:00|551.36|543.16|551.33|543.13|551.52|543.32|551.3|543.1|299
1669244100000|2022-11-23 22:55:00|551.31|543.11|551.98|543.78|552.21|544.01|551.31|543.11|177
1669244400000|2022-11-23 23:00:00|551.9|543.7|554.45|546.25|555.06|546.86|551.67|543.47|346
1669244700000|2022-11-23 23:05:00|554.46|546.26|553.1|544.9|554.58|546.38|553.04|544.84|336
1669245000000|2022-11-23 23:10:00|553.08|544.88|554.55|546.35|554.55|546.35|552.96|544.76|251
1669245300000|2022-11-23 23:15:00|554.42|546.22|555.61|547.41|556.24|548.04|554.06|545.86|458
1669245600000|2022-11-23 23:20:00|555.67|547.47|554.03|545.83|556.51|548.31|553.91|545.71|494
1669245900000|2022-11-23 23:25:00|554.05|545.85|555.39|547.19|555.71|547.51|553.96|545.76|439
1669246200000|2022-11-23 23:30:00|555.54|547.34|554.09|545.89|555.59|547.39|553.82|545.62|420
1669246500000|2022-11-23 23:35:00|554.13|545.93|554.65|546.45|554.79|546.59|553.88|545.68|288
1669246800000|2022-11-23 23:40:00|554.59|546.39|554.49|546.29|554.72|546.52|553.97|545.77|424
1669247100000|2022-11-23 23:45:00|554.5|546.3|553.92|545.72|555.75|547.55|553.04|544.84|605
1669247400000|2022-11-23 23:50:00|553.94|545.74|552.1|543.9|554.38|546.18|551.88|543.68|428
1669247700000|2022-11-23 23:55:00|552.08|543.88|552.49|544.29|552.86|544.66|550.98|542.78|472
1669248000000|2022-11-24 00:00:00|552.55|544.35|551.54|543.34|554.33|546.13|551.13|542.93|558
1669248300000|2022-11-24 00:05:00|551.68|543.48|554.08|545.88|555.26|547.06|550.98|542.78|675
1669248600000|2022-11-24 00:10:00|554.41|546.21|554.16|545.96|554.55|546.35|553.51|545.31|493
1669248900000|2022-11-24 00:15:00|554.18|545.98|550.02|541.82|554.24|546.04|549.96|541.76|566
1669249200000|2022-11-24 00:20:00|550.14|541.94|549.28|541.08|550.55|542.35|548.98|540.78|509
1669249500000|2022-11-24 00:25:00|549.24|541.04|550.45|542.25|550.59|542.39|549.16|540.96|485
1669249800000|2022-11-24 00:30:00|550.23|542.03|550.06|541.86|550.54|542.34|549.95|541.75|495
1669250100000|2022-11-24 00:35:00|550.07|541.87|548.04|539.84|550.07|541.87|547.63|539.43|365
1669250400000|2022-11-24 00:40:00|547.92|539.72|548.96|540.76|549.65|541.45|547.85|539.65|476
1669250700000|2022-11-24 00:45:00|548.95|540.75|548.02|539.82|549.3|541.1|547.09|538.89|397
1669251000000|2022-11-24 00:50:00|548.03|539.83|547.25|539.05|548.4|540.2|546.17|537.97|473
1669251300000|2022-11-24 00:55:00|547.24|539.04|548.19|539.99|548.19|539.99|546.78|538.58|358
1669251600000|2022-11-24 01:00:00|548.2|540|550.43|542.23|550.43|542.23|547.94|539.74|463
1669251900000|2022-11-24 01:05:00|550.54|542.34|549.15|540.95|551.49|543.29|549|540.8|405
1669252200000|2022-11-24 01:10:00|549.21|541.01|548.18|539.98|549.45|541.25|548.02|539.82|379
1669252500000|2022-11-24 01:15:00|548.23|540.03|549.59|541.39|550.21|542.01|548.23|540.03|376
1669252800000|2022-11-24 01:20:00|549.45|541.25|549.34|541.14|549.63|541.43|548.93|540.73|295
1669253100000|2022-11-24 01:25:00|549.32|541.12|549.57|541.37|549.62|541.42|548.78|540.58|247
1669253400000|2022-11-24 01:30:00|549.45|541.25|548.76|540.56|549.62|541.42|548.72|540.52|325
1669253700000|2022-11-24 01:35:00|549.14|540.94|551.31|543.11|551.65|543.45|548.75|540.55|419
1669254000000|2022-11-24 01:40:00|551.13|542.93|553.36|545.16|553.87|545.67|550.3|542.1|630
1669254300000|2022-11-24 01:45:00|553.43|545.23|557.58|549.38|557.61|549.41|553.13|544.93|702
1669254600000|2022-11-24 01:50:00|557.56|549.36|557.49|549.29|558.11|549.91|554.89|546.69|720
1669254900000|2022-11-24 01:55:00|557.56|549.36|557.73|549.53|559.75|551.55|557.05|548.85|807
1669255200000|2022-11-24 02:00:00|557.99|549.79|561.02|552.82|561.13|552.93|556.99|548.79|751
1669255500000|2022-11-24 02:05:00|561.03|552.83|560.23|552.03|561.58|553.38|558.87|550.67|801
1669255800000|2022-11-24 02:10:00|560.11|551.91|559.46|551.26|560.33|552.13|559.05|550.85|511
1669256100000|2022-11-24 02:15:00|559.49|551.29|558.22|550.02|559.8|551.6|557.21|549.01|487
1669256400000|2022-11-24 02:20:00|558.21|550.01|556.5|548.3|559.26|551.06|555.96|547.76|496
1669256700000|2022-11-24 02:25:00|556.2|548|555.13|546.93|557.03|548.83|554.89|546.69|471
1669257000000|2022-11-24 02:30:00|555.12|546.92|554.51|546.31|557.22|549.02|554.22|546.02|535
1669257300000|2022-11-24 02:35:00|554.5|546.3|556.83|548.63|557.65|549.45|554.4|546.2|393
1669257600000|2022-11-24 02:40:00|556.93|548.73|556.01|547.81|557.68|549.48|556.01|547.81|445
1669257900000|2022-11-24 02:45:00|556.03|547.83|556.53|548.33|557.24|549.04|555.32|547.12|372
1669258200000|2022-11-24 02:50:00|556.55|548.35|556.89|548.69|557.5|549.3|556.38|548.18|300
1669258500000|2022-11-24 02:55:00|556.87|548.67|556.38|548.18|557.34|549.14|555.97|547.77|338
1669258800000|2022-11-24 03:00:00|556.51|548.31|555.57|547.37|556.9|548.7|555.05|546.85|345
1669259100000|2022-11-24 03:05:00|555.52|547.32|555.35|547.15|555.7|547.5|554.84|546.64|298
1669259400000|2022-11-24 03:10:00|555.36|547.16|555.75|547.55|556.45|548.25|554.95|546.75|396
1669259700000|2022-11-24 03:15:00|555.52|547.32|556.5|548.3|556.65|548.45|554.98|546.78|391
1669260000000|2022-11-24 03:20:00|556.45|548.25|556.97|548.77|557.69|549.49|556.1|547.9|428
1669260300000|2022-11-24 03:25:00|556.95|548.75|557.16|548.96|557.38|549.18|556.77|548.57|327
1669260600000|2022-11-24 03:30:00|557.14|548.94|557.12|548.92|557.33|549.13|555.9|547.7|361
1669260900000|2022-11-24 03:35:00|557.11|548.91|557.07|548.87|558.2|550|556.84|548.64|439
1669261200000|2022-11-24 03:40:00|557.54|549.34|559.52|551.32|559.56|551.36|556.92|548.72|346
1669261500000|2022-11-24 03:45:00|559.5|551.3|558.97|550.77|559.67|551.47|558.24|550.04|354
1669261800000|2022-11-24 03:50:00|558.96|550.76|558.43|550.23|559.45|551.25|558.02|549.82|316
1669262100000|2022-11-24 03:55:00|558.54|550.34|558.56|550.36|559.57|551.37|558.03|549.83|403
1669262400000|2022-11-24 04:00:00|558.59|550.39|557.58|549.38|558.61|550.41|557.05|548.85|412
1669262700000|2022-11-24 04:05:00|557.57|549.37|560.44|552.24|560.6|552.4|557.07|548.87|440
1669263000000|2022-11-24 04:10:00|560.57|552.37|561.21|553.01|561.44|553.24|559.98|551.78|462
1669263300000|2022-11-24 04:15:00|561.04|552.84|560.45|552.25|561.71|553.51|560.09|551.89|279
1669263600000|2022-11-24 04:20:00|560.37|552.17|561.57|553.37|562.67|554.47|559.88|551.68|490
1669263900000|2022-11-24 04:25:00|561.58|553.38|558.21|550.01|561.58|553.38|558.08|549.88|437
1669264200000|2022-11-24 04:30:00|558.23|550.03|560.22|552.02|560.61|552.41|558|549.8|450
1669264500000|2022-11-24 04:35:00|560.17|551.97|558.55|550.35|560.19|551.99|558.05|549.85|336
1669264800000|2022-11-24 04:40:00|558.45|550.25|557.18|548.98|558.6|550.4|557.05|548.85|344
1669265100000|2022-11-24 04:45:00|557.16|548.96|557.31|549.11|557.7|549.5|556.93|548.73|373
1669265400000|2022-11-24 04:50:00|557.3|549.1|558.09|549.89|558.65|550.45|557.1|548.9|351
1669265700000|2022-11-24 04:55:00|558.02|549.82|557.4|549.2|558.62|550.42|556.96|548.76|343
1669266000000|2022-11-24 05:00:00|557.44|549.24|557.08|548.88|558.23|550.03|556.79|548.59|358
1669266300000|2022-11-24 05:05:00|557.03|548.83|556.3|548.1|557.19|548.99|556.11|547.91|233
1669266600000|2022-11-24 05:10:00|556.26|548.06|555.48|547.28|556.47|548.27|554.95|546.75|383
1669266900000|2022-11-24 05:15:00|555.46|547.26|554.6|546.4|556.18|547.98|554.02|545.82|514
1669267200000|2022-11-24 05:20:00|554.58|546.38|556.07|547.87|556.33|548.13|554.16|545.96|361
1669267500000|2022-11-24 05:25:00|556.08|547.88|556.89|548.69|557.43|549.23|555.97|547.77|356
1669267800000|2022-11-24 05:30:00|556.97|548.77|557.32|549.12|558.1|549.9|556.17|547.97|373
1669268100000|2022-11-24 05:35:00|557.31|549.11|556.46|548.26|557.37|549.17|556.05|547.85|379
1669268400000|2022-11-24 05:40:00|556.49|548.29|556.4|548.2|557.06|548.86|556.03|547.83|238
1669268700000|2022-11-24 05:45:00|556.41|548.21|557.08|548.88|557.29|549.09|556.13|547.93|309
1669269000000|2022-11-24 05:50:00|557.05|548.85|555.43|547.23|557.13|548.93|555.1|546.9|248
1669269300000|2022-11-24 05:55:00|555.56|547.36|554.01|545.81|555.56|547.36|553.12|544.92|288
1669269600000|2022-11-24 06:00:00|554|545.8|555.13|546.93|555.6|547.4|553.88|545.68|405
1669269900000|2022-11-24 06:05:00|555.09|546.89|555.26|547.06|555.32|547.12|554.2|546|394
1669270200000|2022-11-24 06:10:00|555.25|547.05|555.08|546.88|555.65|547.45|554.36|546.16|416
1669270500000|2022-11-24 06:15:00|555.05|546.85|555.32|547.12|555.43|547.23|554.88|546.68|243
1669270800000|2022-11-24 06:20:00|555.3|547.1|553.96|545.76|555.46|547.26|553.96|545.76|215
1669271100000|2022-11-24 06:25:00|553.98|545.78|556.22|548.02|556.4|548.2|553.98|545.78|376
1669271400000|2022-11-24 06:30:00|556.09|547.89|557.5|549.3|557.72|549.52|556.02|547.82|352
1669271700000|2022-11-24 06:35:00|557.53|549.33|556.93|548.73|557.65|549.45|555.96|547.76|303
1669272000000|2022-11-24 06:40:00|557.01|548.81|557.46|549.26|557.56|549.36|556.82|548.62|289
1669272300000|2022-11-24 06:45:00|557.44|549.24|556.44|548.24|557.6|549.4|556.06|547.86|317
1669272600000|2022-11-24 06:50:00|556.41|548.21|556.32|548.12|556.89|548.69|555.96|547.76|216
1669272900000|2022-11-24 06:55:00|556.05|547.85|558.02|549.82|558.69|550.49|556.04|547.84|587
1669273200000|2022-11-24 07:00:00|558.14|549.94|560.11|551.91|561.44|553.24|557.1|548.9|626
1669273500000|2022-11-24 07:05:00|560.1|551.9|559.15|550.95|560.27|552.07|558.94|550.74|455
1669273800000|2022-11-24 07:10:00|559.1|550.9|557.27|549.07|559.19|550.99|556.95|548.75|554
1669274100000|2022-11-24 07:15:00|557.06|548.86|558.25|550.05|558.4|550.2|557.02|548.82|356
1669274400000|2022-11-24 07:20:00|558.19|549.99|558.16|549.96|558.54|550.34|557.84|549.64|357
1669274700000|2022-11-24 07:25:00|558.13|549.93|558.48|550.28|559.32|551.12|558.05|549.85|309
1669275000000|2022-11-24 07:30:00|558.47|550.27|560.01|551.81|560.1|551.9|558.23|550.03|317
1669275300000|2022-11-24 07:35:00|560.12|551.92|560.23|552.03|560.27|552.07|559.8|551.6|387
1669275600000|2022-11-24 07:40:00|560.3|552.1|559.22|551.02|560.3|552.1|558.9|550.7|342
1669275900000|2022-11-24 07:45:00|559.32|551.12|559.53|551.33|559.68|551.48|559.01|550.81|276
1669276200000|2022-11-24 07:50:00|559.19|550.99|559.16|550.96|559.66|551.46|558.95|550.75|314
1669276500000|2022-11-24 07:55:00|559.15|550.95|557.03|548.83|559.31|551.11|556.42|548.22|619
1669276800000|2022-11-24 08:00:00|557.01|548.81|555.64|547.44|557.57|549.37|555.64|547.44|570
1669277100000|2022-11-24 08:05:00|555.6|547.4|553.4|545.2|555.72|547.52|553.34|545.14|629
1669277400000|2022-11-24 08:10:00|553.38|545.18|553.04|544.84|554.31|546.11|552.13|543.93|519
1669277700000|2022-11-24 08:15:00|552.95|544.75|553.06|544.86|553.55|545.35|552.04|543.84|479
1669278000000|2022-11-24 08:20:00|553.14|544.94|552.12|543.92|553.54|545.34|551.86|543.66|443
1669278300000|2022-11-24 08:25:00|552.13|543.93|551|542.8|552.57|544.37|550.26|542.06|488
1669278600000|2022-11-24 08:30:00|550.98|542.78|552.25|544.05|552.58|544.38|550.83|542.63|448
1669278900000|2022-11-24 08:35:00|552.16|543.96|552.35|544.15|552.5|544.3|552.08|543.88|327
1669279200000|2022-11-24 08:40:00|552.34|544.14|552.43|544.23|552.73|544.53|552.09|543.89|457
1669279500000|2022-11-24 08:45:00|552.37|544.17|553.64|545.44|553.76|545.56|552.35|544.15|409
1669279800000|2022-11-24 08:50:00|553.65|545.45|553.68|545.48|553.69|545.49|553.19|544.99|456
1669280100000|2022-11-24 08:55:00|553.26|545.06|555.3|547.1|555.3|547.1|553.26|545.06|249
1669280400000|2022-11-24 09:00:00|555.13|546.93|553.99|545.79|555.56|547.36|553.73|545.53|411
1669280700000|2022-11-24 09:05:00|554|545.8|552.88|544.68|554.35|546.15|552.87|544.67|397
1669281000000|2022-11-24 09:10:00|552.96|544.76|552.06|543.86|553.59|545.39|552.06|543.86|263
1669281300000|2022-11-24 09:15:00|552.01|543.81|551.28|543.08|552.23|544.03|550.18|541.98|413
1669281600000|2022-11-24 09:20:00|551.34|543.14|551.39|543.19|551.5|543.3|551.16|542.96|293
1669281900000|2022-11-24 09:25:00|551.41|543.21|552.19|543.99|552.35|544.15|551.18|542.98|444
1669282200000|2022-11-24 09:30:00|552.21|544.01|552.47|544.27|552.57|544.37|551.93|543.73|344
1669282500000|2022-11-24 09:35:00|552.46|544.26|552.57|544.37|552.7|544.5|552.14|543.94|274
1669282800000|2022-11-24 09:40:00|552.51|544.31|552.3|544.1|552.72|544.52|552.24|544.04|196
1669283100000|2022-11-24 09:45:00|552.32|544.12|552.12|543.92|552.6|544.4|551.48|543.28|299
1669283400000|2022-11-24 09:50:00|552.14|543.94|552.44|544.24|553.25|545.05|552.09|543.89|268
1669283700000|2022-11-24 09:55:00|552.41|544.21|552.29|544.09|552.71|544.51|552.05|543.85|255
1669284000000|2022-11-24 10:00:00|552.31|544.11|552.43|544.23|552.65|544.45|552.13|543.93|248
1669284300000|2022-11-24 10:05:00|552.38|544.18|552.51|544.31|553.23|545.03|552.19|543.99|291
1669284600000|2022-11-24 10:10:00|552.54|544.34|553.28|545.08|553.54|545.34|552.33|544.13|387
1669284900000|2022-11-24 10:15:00|553.16|544.96|552.19|543.99|553.43|545.23|551.31|543.11|353
1669285200000|2022-11-24 10:20:00|552.2|544|552.26|544.06|552.51|544.31|551.32|543.12|268
1669285500000|2022-11-24 10:25:00|552.2|544|551.95|543.75|552.38|544.18|551.83|543.63|289
1669285800000|2022-11-24 10:30:00|551.92|543.72|548.22|540.02|551.97|543.77|547.89|539.69|567
1669286100000|2022-11-24 10:35:00|548.36|540.16|546.52|538.32|549.38|541.18|544.36|536.16|751
1669286400000|2022-11-24 10:40:00|546.45|538.25|545.84|537.64|548.3|540.1|545.79|537.59|561
1669286700000|2022-11-24 10:45:00|545.85|537.65|544.19|535.99|546.32|538.12|543.74|535.54|682
1669287000000|2022-11-24 10:50:00|544.21|536.01|545.36|537.16|546.19|537.99|543.92|535.72|628
1669287300000|2022-11-24 10:55:00|545.28|537.08|548.06|539.86|548.28|540.08|544.92|536.72|582
1669287600000|2022-11-24 11:00:00|548.07|539.87|547.26|539.06|548.49|540.29|547.07|538.87|486
1669287900000|2022-11-24 11:05:00|547.29|539.09|547.16|538.96|548.42|540.22|546.96|538.76|392
1669288200000|2022-11-24 11:10:00|547.32|539.12|546.29|538.09|547.32|539.12|545.96|537.76|326
1669288500000|2022-11-24 11:15:00|546.23|538.03|545.47|537.27|547.21|539.01|545|536.8|421
1669288800000|2022-11-24 11:20:00|545.45|537.25|546.33|538.13|546.51|538.31|545.43|537.23|376
1669289100000|2022-11-24 11:25:00|546.37|538.17|546.36|538.16|546.49|538.29|545.89|537.69|330
1669289400000|2022-11-24 11:30:00|546.4|538.2|545.38|537.18|546.55|538.35|545.33|537.13|281
1669289700000|2022-11-24 11:35:00|545.32|537.12|546.08|537.88|546.51|538.31|545.21|537.01|297
1669290000000|2022-11-24 11:40:00|546.11|537.91|546.18|537.98|546.5|538.3|546|537.8|388
1669290300000|2022-11-24 11:45:00|546.23|538.03|547.01|538.81|547.27|539.07|546|537.8|313
1669290600000|2022-11-24 11:50:00|547.03|538.83|546.29|538.09|547.4|539.2|546.21|538.01|300
1669290900000|2022-11-24 11:55:00|546.22|538.02|546.63|538.43|546.73|538.53|546.17|537.97|276
1669291200000|2022-11-24 12:00:00|546.65|538.45|547.34|539.14|547.79|539.59|546.32|538.12|300
1669291500000|2022-11-24 12:05:00|547.37|539.17|547.42|539.22|547.67|539.47|547.17|538.97|316
1669291800000|2022-11-24 12:10:00|547.38|539.18|546.09|537.89|547.44|539.24|546.06|537.86|281
1669292100000|2022-11-24 12:15:00|546.07|537.87|546.54|538.34|547.34|539.14|546.05|537.85|345
1669292400000|2022-11-24 12:20:00|546.53|538.33|546.6|538.4|547.37|539.17|546.2|538|319
1669292700000|2022-11-24 12:25:00|546.59|538.39|547.49|539.29|547.49|539.29|546.36|538.16|314
1669293000000|2022-11-24 12:30:00|547.5|539.3|548.6|540.4|548.7|540.5|547.18|538.98|391
1669293300000|2022-11-24 12:35:00|548.59|540.39|547.28|539.08|549.36|541.16|547.09|538.89|448
1669293600000|2022-11-24 12:40:00|547.29|539.09|545.2|537|547.4|539.2|545.04|536.84|360
1669293900000|2022-11-24 12:45:00|545.22|537.02|544.33|536.13|546.47|538.27|543.46|535.26|541
1669294200000|2022-11-24 12:50:00|544.34|536.14|544.59|536.39|545.25|537.05|544.31|536.11|423
1669294500000|2022-11-24 12:55:00|544.63|536.43|547.09|538.89|547.14|538.94|544.53|536.33|346
1669294800000|2022-11-24 13:00:00|546.95|538.75|548.32|540.12|548.33|540.13|546.36|538.16|374
1669295100000|2022-11-24 13:05:00|548.3|540.1|547.52|539.32|548.45|540.25|547.22|539.02|325
1669295400000|2022-11-24 13:10:00|547.53|539.33|547.15|538.95|547.53|539.33|546.19|537.99|342
1669295700000|2022-11-24 13:15:00|547.2|539|547.56|539.36|547.6|539.4|546.27|538.07|458
1669296000000|2022-11-24 13:20:00|547.54|539.34|547.48|539.28|548.35|540.15|547.32|539.12|343
1669296300000|2022-11-24 13:25:00|547.58|539.38|547.73|539.53|547.8|539.6|547.36|539.16|290
1669296600000|2022-11-24 13:30:00|547.74|539.54|548.59|540.39|549.18|540.98|547.1|538.9|421
1669296900000|2022-11-24 13:35:00|548.6|540.4|549.6|541.4|549.7|541.5|548.2|540|417
1669297200000|2022-11-24 13:40:00|549.61|541.41|550.46|542.26|551.43|543.23|549.24|541.04|479
1669297500000|2022-11-24 13:45:00|550.48|542.28|551.05|542.85|551.29|543.09|549.43|541.23|353
1669297800000|2022-11-24 13:50:00|551.07|542.87|551.44|543.24|551.46|543.26|549.97|541.77|448
1669298100000|2022-11-24 13:55:00|551.48|543.28|549.49|541.29|552.18|543.98|549.33|541.13|515
1669298400000|2022-11-24 14:00:00|549.51|541.31|548.66|540.46|550.26|542.06|548.16|539.96|475
1669298700000|2022-11-24 14:05:00|548.67|540.47|549.18|540.98|549.3|541.1|548.29|540.09|351
1669299000000|2022-11-24 14:10:00|549.13|540.93|547.61|539.41|549.28|541.08|547.42|539.22|313
1669299300000|2022-11-24 14:15:00|547.69|539.49|543.3|535.1|547.69|539.49|542.67|534.47|665
1669299600000|2022-11-24 14:20:00|543.42|535.22|545.57|537.37|545.73|537.53|543.24|535.04|519
1669299900000|2022-11-24 14:25:00|545.55|537.35|545.6|537.4|546.29|538.09|544.43|536.23|522
1669300200000|2022-11-24 14:30:00|545.56|537.36|547.51|539.31|547.82|539.62|545.38|537.18|619
1669300500000|2022-11-24 14:35:00|547.52|539.32|546.41|538.21|548.23|540.03|545.73|537.53|546
1669300800000|2022-11-24 14:40:00|546.42|538.22|546.45|538.25|547.62|539.42|546.11|537.91|482
1669301100000|2022-11-24 14:45:00|546.46|538.26|547.7|539.5|548.38|540.18|546.45|538.25|504
1669301400000|2022-11-24 14:50:00|547.68|539.48|546.55|538.35|548.52|540.32|546.52|538.32|390
1669301700000|2022-11-24 14:55:00|546.52|538.32|547.24|539.04|547.55|539.35|546.52|538.32|332
1669302000000|2022-11-24 15:00:00|547.25|539.05|545.6|537.4|547.68|539.48|545.49|537.29|418
1669302300000|2022-11-24 15:05:00|545.61|537.41|544.51|536.31|545.62|537.42|544.41|536.21|434
1669302600000|2022-11-24 15:10:00|544.45|536.25|544.92|536.72|545.46|537.26|543.7|535.5|486
1669302900000|2022-11-24 15:15:00|544.85|536.65|546.55|538.35|547.43|539.23|544.46|536.26|517
1669303200000|2022-11-24 15:20:00|546.53|538.33|547.18|538.98|547.36|539.16|546.25|538.05|446
1669303500000|2022-11-24 15:25:00|547.16|538.96|548.47|540.27|548.56|540.36|547.13|538.93|468
1669303800000|2022-11-24 15:30:00|548.48|540.28|548.51|540.31|548.91|540.71|548.21|540.01|488
1669304100000|2022-11-24 15:35:00|548.52|540.32|548.57|540.37|549.06|540.86|548.43|540.23|430
1669304400000|2022-11-24 15:40:00|548.69|540.49|548.61|540.41|549.04|540.84|548.45|540.25|333
1669304700000|2022-11-24 15:45:00|548.52|540.32|547.5|539.3|548.89|540.69|547.47|539.27|339
1669305000000|2022-11-24 15:50:00|547.46|539.26|547.69|539.49|548.55|540.35|547.27|539.07|316
1669305300000|2022-11-24 15:55:00|547.71|539.51|547.81|539.61|547.92|539.72|547.51|539.31|264
1669305600000|2022-11-24 16:00:00|547.76|539.56|548.18|539.98|548.49|540.29|547.69|539.49|395
1669305900000|2022-11-24 16:05:00|548.2|540|549.83|541.63|550.45|542.25|548.11|539.91|571
1669306200000|2022-11-24 16:10:00|549.86|541.66|550.69|542.49|551.6|543.4|549.3|541.1|695
1669306500000|2022-11-24 16:15:00|550.67|542.47|551.37|543.17|551.94|543.74|549.26|541.06|627
1669306800000|2022-11-24 16:20:00|551.38|543.18|549.42|541.22|551.44|543.24|547.69|539.49|585
1669307100000|2022-11-24 16:25:00|549.43|541.23|546.41|538.21|549.44|541.24|546.23|538.03|554
1669307400000|2022-11-24 16:30:00|546.39|538.19|545.5|537.3|546.49|538.29|545.08|536.88|639
1669307700000|2022-11-24 16:35:00|545.45|537.25|548.41|540.21|549.44|541.24|545.26|537.06|706
1669308000000|2022-11-24 16:40:00|548.43|540.23|548.66|540.46|549.06|540.86|547.14|538.94|549
1669308300000|2022-11-24 16:45:00|548.65|540.45|548.37|540.17|549.11|540.91|547.25|539.05|609
1669308600000|2022-11-24 16:50:00|548.36|540.16|549.2|541|549.48|541.28|548.23|540.03|465
1669308900000|2022-11-24 16:55:00|549.16|540.96|549.47|541.27|550.51|542.31|548.4|540.2|506
1669309200000|2022-11-24 17:00:00|549.49|541.29|549.73|541.53|550.39|542.19|548.07|539.87|617
1669309500000|2022-11-24 17:05:00|549.72|541.52|550.82|542.62|551.45|543.25|549.68|541.48|712
1669309800000|2022-11-24 17:10:00|550.8|542.6|550.16|541.96|551.37|543.17|549.66|541.46|432
1669310100000|2022-11-24 17:15:00|550.2|542|549.35|541.15|550.35|542.15|549.15|540.95|512
1669310400000|2022-11-24 17:20:00|549.37|541.17|549.35|541.15|550.47|542.27|548.62|540.42|533
1669310700000|2022-11-24 17:25:00|549.37|541.17|548.45|540.25|549.64|541.44|548.32|540.12|378
1669311000000|2022-11-24 17:30:00|548.43|540.23|547.6|539.4|548.63|540.43|547.4|539.2|350
1669311300000|2022-11-24 17:35:00|547.51|539.31|547.23|539.03|547.9|539.7|547.15|538.95|326
1669311600000|2022-11-24 17:40:00|547.32|539.12|549.07|540.87|549.38|541.18|547.2|539|411
1669311900000|2022-11-24 17:45:00|549.14|540.94|548.4|540.2|549.47|541.27|548.24|540.04|354
1669312200000|2022-11-24 17:50:00|548.41|540.21|548.15|539.95|548.96|540.76|548.05|539.85|311
1669312500000|2022-11-24 17:55:00|548.17|539.97|547.44|539.24|548.54|540.34|547.12|538.92|304
1669312800000|2022-11-24 18:00:00|547.43|539.23|546.18|537.98|547.48|539.28|546.05|537.85|349
1669313100000|2022-11-24 18:05:00|546.17|537.97|545.31|537.11|546.5|538.3|545.07|536.87|326
1669313400000|2022-11-24 18:10:00|545.29|537.09|545.42|537.22|545.53|537.33|544.96|536.76|204
1669313700000|2022-11-24 18:15:00|545.45|537.25|545.57|537.37|546.6|538.4|545.26|537.06|308
1669314000000|2022-11-24 18:20:00|545.78|537.58|545.44|537.24|546.65|538.45|545.29|537.09|318
1669314300000|2022-11-24 18:25:00|545.45|537.25|546.24|538.04|546.5|538.3|545.34|537.14|284
1669314600000|2022-11-24 18:30:00|546.25|538.05|546.36|538.16|546.66|538.46|545.98|537.78|287
1669314900000|2022-11-24 18:35:00|546.21|538.01|546.19|537.99|546.6|538.4|546.15|537.95|234
1669315200000|2022-11-24 18:40:00|546.17|537.97|546.21|538.01|546.49|538.29|545.38|537.18|322
1669315500000|2022-11-24 18:45:00|546.16|537.96|546.44|538.24|546.69|538.49|546.01|537.81|303
1669315800000|2022-11-24 18:50:00|546.42|538.22|547.51|539.31|547.68|539.48|546.13|537.93|351
1669316100000|2022-11-24 18:55:00|547.52|539.32|547.58|539.38|548.19|539.99|547.27|539.07|363
1669316400000|2022-11-24 19:00:00|547.6|539.4|546.54|538.34|548.37|540.17|546.38|538.18|399
1669316700000|2022-11-24 19:05:00|546.55|538.35|546.15|537.95|547.36|539.16|545.59|537.39|328
1669317000000|2022-11-24 19:10:00|546.09|537.89|545.47|537.27|546.27|538.07|545.23|537.03|283
1669317300000|2022-11-24 19:15:00|545.52|537.32|545.36|537.16|545.74|537.54|545.24|537.04|201
1669317600000|2022-11-24 19:20:00|545.37|537.17|545.39|537.19|545.5|537.3|545.23|537.03|217
1669317900000|2022-11-24 19:25:00|545.36|537.16|545.72|537.52|546.02|537.82|545.28|537.08|200
1669318200000|2022-11-24 19:30:00|545.71|537.51|545.63|537.43|546.7|538.5|545.57|537.37|248
1669318500000|2022-11-24 19:35:00|545.71|537.51|544.49|536.29|545.92|537.72|544.38|536.18|231
1669318800000|2022-11-24 19:40:00|544.48|536.28|544.52|536.32|545.58|537.38|544.3|536.1|235
1669319100000|2022-11-24 19:45:00|544.46|536.26|545.41|537.21|545.64|537.44|544.26|536.06|244
1669319400000|2022-11-24 19:50:00|545.54|537.34|545.4|537.2|545.78|537.58|544.58|536.38|274
1669319700000|2022-11-24 19:55:00|545.46|537.26|546.37|538.17|546.52|538.32|545.21|537.01|339
1669320000000|2022-11-24 20:00:00|546.39|538.19|547.23|539.03|547.39|539.19|545.69|537.49|364
1669320300000|2022-11-24 20:05:00|547.24|539.04|547.51|539.31|547.69|539.49|546.98|538.78|320
1669320600000|2022-11-24 20:10:00|547.46|539.26|547.41|539.21|547.62|539.42|546.98|538.78|243
1669320900000|2022-11-24 20:15:00|547.42|539.22|547.52|539.32|547.52|539.32|546.37|538.17|232
1669321200000|2022-11-24 20:20:00|547.5|539.3|546.37|538.17|547.57|539.37|546.18|537.98|323
1669321500000|2022-11-24 20:25:00|546.27|538.07|545.53|537.33|546.44|538.24|545.14|536.94|456
1669321800000|2022-11-24 20:30:00|545.51|537.31|545.51|537.31|545.52|537.32|545.24|537.04|227
1669322100000|2022-11-24 20:35:00|545.5|537.3|546.38|538.18|546.46|538.26|545.33|537.13|213
1669322400000|2022-11-24 20:40:00|546.34|538.14|546.2|538|546.51|538.31|546.03|537.83|243
1669322700000|2022-11-24 20:45:00|546.21|538.01|546.34|538.14|546.42|538.22|545.53|537.33|258
1669323000000|2022-11-24 20:50:00|546.3|538.1|545.99|537.79|546.47|538.27|545.84|537.64|274
1669323300000|2022-11-24 20:55:00|545.98|537.78|545.52|537.32|546.24|538.04|544.21|536.01|277
1669323600000|2022-11-24 21:00:00|545.53|537.33|545.37|537.17|547.29|539.09|545.22|537.02|356
1669323900000|2022-11-24 21:05:00|545.35|537.15|545.42|537.22|545.69|537.49|544.86|536.66|277
1669324200000|2022-11-24 21:10:00|545.44|537.24|545.2|537|546.48|538.28|545.2|537|267
1669324500000|2022-11-24 21:15:00|545.35|537.15|545.14|536.94|545.45|537.25|544.38|536.18|318
1669324800000|2022-11-24 21:20:00|545.07|536.87|544.67|536.47|545.34|537.14|544.17|535.97|270
1669325100000|2022-11-24 21:25:00|544.7|536.5|544.66|536.46|544.88|536.68|544.44|536.24|247
1669325400000|2022-11-24 21:30:00|544.67|536.47|542.98|534.78|544.76|536.56|542.98|534.78|281
1669325700000|2022-11-24 21:35:00|543.06|534.86|543.64|535.44|544.41|536.21|542.54|534.34|320
1669326000000|2022-11-24 21:40:00|543.55|535.35|544.18|535.98|544.48|536.28|543.42|535.22|286
1669326300000|2022-11-24 21:45:00|544.23|536.03|543.5|535.3|544.43|536.23|543.44|535.24|311
1669326600000|2022-11-24 21:50:00|543.54|535.34|543.58|535.38|544.4|536.2|543.33|535.13|250
1669326900000|2022-11-24 21:55:00|543.62|535.42|543.52|535.32|543.67|535.47|543.3|535.1|158
1669327200000|2022-11-24 22:00:00|543.51|535.31|544.4|536.2|544.4|536.2|543.51|535.31|157
1669327500000|2022-11-24 22:05:00|544.39|536.19|545.29|537.09|545.44|537.24|544.35|536.15|214
1669327800000|2022-11-24 22:10:00|545.28|537.08|544.37|536.17|545.29|537.09|544.26|536.06|125
1669328100000|2022-11-24 22:15:00|544.41|536.21|545.54|537.34|545.59|537.39|544.39|536.19|163
1669328400000|2022-11-24 22:20:00|545.53|537.33|545.57|537.37|545.6|537.4|545.5|537.3|82
1669328700000|2022-11-24 22:25:00|545.56|537.36|545.59|537.39|545.69|537.49|545.54|537.34|118
1669329000000|2022-11-24 22:30:00|545.61|537.41|546.36|538.16|546.39|538.19|545.53|537.33|92
1669329300000|2022-11-24 22:35:00|546.37|538.17|547.27|539.07|547.5|539.3|546.37|538.17|198
1669329600000|2022-11-24 22:40:00|547.26|539.06|546.26|538.06|547.33|539.13|546.23|538.03|105
1669329900000|2022-11-24 22:45:00|546.28|538.08|547.49|539.29|547.61|539.41|546.28|538.08|165
1669330200000|2022-11-24 22:50:00|547.47|539.27|547.3|539.1|548.28|540.08|547.28|539.08|195
1669330500000|2022-11-24 22:55:00|547.29|539.09|548.41|540.21|548.47|540.27|547.27|539.07|168
1669330800000|2022-11-24 23:00:00|548.39|540.19|547.14|538.94|548.55|540.35|546.24|538.04|504
1669331100000|2022-11-24 23:05:00|547.12|538.92|547.34|539.14|547.52|539.32|546.14|537.94|401
1669331400000|2022-11-24 23:10:00|547.23|539.03|547.31|539.11|547.45|539.25|546.3|538.1|336
1669331700000|2022-11-24 23:15:00|547.32|539.12|547.21|539.01|547.76|539.56|546.33|538.13|418
1669332000000|2022-11-24 23:20:00|547.19|538.99|548.27|540.07|548.58|540.38|547.16|538.96|373
1669332300000|2022-11-24 23:25:00|548.32|540.12|548.42|540.22|549.13|540.93|548.21|540.01|295
1669332600000|2022-11-24 23:30:00|548.41|540.21|548.31|540.11|548.6|540.4|548.22|540.02|360
1669332900000|2022-11-24 23:35:00|548.3|540.1|548.3|540.1|549.46|541.26|548.15|539.95|279
1669333200000|2022-11-24 23:40:00|548.46|540.26|548.34|540.14|549.17|540.97|548.19|539.99|305
1669333500000|2022-11-24 23:45:00|548.31|540.11|548.47|540.27|548.67|540.47|547.87|539.67|362
1669333800000|2022-11-24 23:50:00|548.54|540.34|549.11|540.91|549.47|541.27|548.34|540.14|299
1669334100000|2022-11-24 23:55:00|549.08|540.88|549.44|541.24|549.78|541.58|548.94|540.74|339
1669334400000|2022-11-25 00:00:00|549.45|541.25|548.14|539.94|549.53|541.33|546.78|538.58|454
1669334700000|2022-11-25 00:05:00|548.23|540.03|544.48|536.28|548.5|540.3|544.25|536.05|629
1669335000000|2022-11-25 00:10:00|544.5|536.3|542.45|534.25|544.76|536.56|542.23|534.03|792
1669335300000|2022-11-25 00:15:00|542.35|534.15|541.45|533.25|543.27|535.07|540.99|532.79|689
1669335600000|2022-11-25 00:20:00|541.48|533.28|540.58|532.38|542.65|534.45|540.03|531.83|738
1669335900000|2022-11-25 00:25:00|540.52|532.32|542.34|534.14|543.41|535.21|540.3|532.1|595
1669336200000|2022-11-25 00:30:00|542.33|534.13|542.36|534.16|542.71|534.51|541.35|533.15|562
1669336500000|2022-11-25 00:35:00|542.4|534.2|544.42|536.22|544.6|536.4|542.09|533.89|596
1669336800000|2022-11-25 00:40:00|544.41|536.21|544.45|536.25|544.89|536.69|543.65|535.45|523
1669337100000|2022-11-25 00:45:00|544.46|536.26|543.22|535.02|544.62|536.42|542.71|534.51|592
1669337400000|2022-11-25 00:50:00|543.2|535|542.67|534.47|543.64|535.44|542.48|534.28|614
1669337700000|2022-11-25 00:55:00|542.66|534.46|543.5|535.3|543.79|535.59|542.58|534.38|449
1669338000000|2022-11-25 01:00:00|543.53|535.33|541.57|533.37|543.76|535.56|541.54|533.34|498
1669338300000|2022-11-25 01:05:00|541.62|533.42|542.52|534.32|543.52|535.32|541.57|533.37|530
1669338600000|2022-11-25 01:10:00|542.48|534.28|541.53|533.33|542.77|534.57|541.46|533.26|511
1669338900000|2022-11-25 01:15:00|541.5|533.3|541.91|533.71|542.72|534.52|541.42|533.22|431
1669339200000|2022-11-25 01:20:00|541.96|533.76|542.06|533.86|542.42|534.22|541.79|533.59|334
1669339500000|2022-11-25 01:25:00|542.07|533.87|541.36|533.16|542.41|534.21|541.11|532.91|355
1669339800000|2022-11-25 01:30:00|541.37|533.17|541.38|533.18|541.58|533.38|541.23|533.03|264
1669340100000|2022-11-25 01:35:00|541.36|533.16|541.62|533.42|542.36|534.16|540.98|532.78|293
1669340400000|2022-11-25 01:40:00|541.59|533.39|541.25|533.05|541.79|533.59|541.17|532.97|303
1669340700000|2022-11-25 01:45:00|541.39|533.19|540.72|532.52|541.79|533.59|540.33|532.13|258
1669341000000|2022-11-25 01:50:00|540.63|532.43|540.4|532.2|540.91|532.71|539.74|531.54|356
1669341300000|2022-11-25 01:55:00|540.38|532.18|539.26|531.06|540.45|532.25|538.47|530.27|379
1669341600000|2022-11-25 02:00:00|539.24|531.04|534.74|526.54|539.44|531.24|534.44|526.24|739
1669341900000|2022-11-25 02:05:00|534.7|526.5|534.29|526.09|535.4|527.2|533.39|525.19|714
1669342200000|2022-11-25 02:10:00|534.28|526.08|534.16|525.96|536.46|528.26|534|525.8|621
1669342500000|2022-11-25 02:15:00|534.31|526.11|535.35|527.15|537.43|529.23|534|525.8|499
1669342800000|2022-11-25 02:20:00|535.34|527.14|535.5|527.3|536.32|528.12|535.2|527|421
1669343100000|2022-11-25 02:25:00|535.49|527.29|535.1|526.9|535.75|527.55|534.91|526.71|351
1669343400000|2022-11-25 02:30:00|535.12|526.92|535.58|527.38|535.8|527.6|535.01|526.81|369
1669343700000|2022-11-25 02:35:00|535.6|527.4|536.41|528.21|536.52|528.32|535.25|527.05|434
1669344000000|2022-11-25 02:40:00|536.4|528.2|537.16|528.96|537.45|529.25|536.16|527.96|349
1669344300000|2022-11-25 02:45:00|537|528.8|537.46|529.26|537.62|529.42|536.74|528.54|346
1669344600000|2022-11-25 02:50:00|537.47|529.27|538.12|529.92|538.31|530.11|537.33|529.13|311
1669344900000|2022-11-25 02:55:00|538.15|529.95|538.45|530.25|538.46|530.26|537.34|529.14|323
1669345200000|2022-11-25 03:00:00|538.46|530.26|539.25|531.05|539.34|531.14|538.31|530.11|382
1669345500000|2022-11-25 03:05:00|539.27|531.07|539.09|530.89|539.36|531.16|538.86|530.66|257
1669345800000|2022-11-25 03:10:00|539.08|530.88|538.42|530.22|539.08|530.88|538.2|530|310
1669346100000|2022-11-25 03:15:00|538.43|530.23|538|529.8|538.48|530.28|537.83|529.63|374
1669346400000|2022-11-25 03:20:00|537.99|529.79|537.2|529|538.02|529.82|536.92|528.72|302
1669346700000|2022-11-25 03:25:00|537.21|529.01|537.45|529.25|537.54|529.34|537.13|528.93|206
1669347000000|2022-11-25 03:30:00|537.43|529.23|537.34|529.14|537.5|529.3|537.06|528.86|215
1669347300000|2022-11-25 03:35:00|537.29|529.09|537.27|529.07|537.38|529.18|536.94|528.74|150
1669347600000|2022-11-25 03:40:00|537.02|528.82|537.08|528.88|537.34|529.14|534.21|526.01|307
1669347900000|2022-11-25 03:45:00|537.12|528.92|537.53|529.33|537.68|529.48|536.07|527.87|431
1669348200000|2022-11-25 03:50:00|537.52|529.32|537.56|529.36|537.65|529.45|537.38|529.18|259
1669348500000|2022-11-25 03:55:00|537.54|529.34|537.56|529.36|537.69|529.49|537.28|529.08|332
1669348800000|2022-11-25 04:00:00|537.57|529.37|536.02|527.82|537.6|529.4|535.84|527.64|548
1669349100000|2022-11-25 04:05:00|536.08|527.88|536.25|528.05|536.63|528.43|535.97|527.77|466
1669349400000|2022-11-25 04:10:00|536.26|528.06|536.49|528.29|536.73|528.53|536.18|527.98|405
1669349700000|2022-11-25 04:15:00|536.5|528.3|536.42|528.22|537.36|529.16|536.09|527.89|424
1669350000000|2022-11-25 04:20:00|536.4|528.2|536.3|528.1|536.5|528.3|536.25|528.05|255
1669350300000|2022-11-25 04:25:00|536.31|528.11|536.31|528.11|536.39|528.19|536.21|528.01|206
1669350600000|2022-11-25 04:30:00|536.29|528.09|536.74|528.54|537|528.8|536.29|528.09|233
1669350900000|2022-11-25 04:35:00|536.66|528.46|533.58|525.38|536.66|528.46|533.58|525.38|352
1669351200000|2022-11-25 04:40:00|533.53|525.33|534.02|525.82|534.68|526.48|533.24|525.04|632
1669351500000|2022-11-25 04:45:00|534.04|525.84|534.53|526.33|534.68|526.48|533.52|525.32|566
1669351800000|2022-11-25 04:50:00|534.54|526.34|534.26|526.06|535.54|527.34|534.14|525.94|465
1669352100000|2022-11-25 04:55:00|534.39|526.19|536.37|528.17|536.58|528.38|533.94|525.74|636
1669352400000|2022-11-25 05:00:00|536.33|528.13|536.3|528.1|536.47|528.27|535.87|527.67|460
1669352700000|2022-11-25 05:05:00|536.36|528.16|537.17|528.97|537.5|529.3|536.27|528.07|434
1669353000000|2022-11-25 05:10:00|537.12|528.92|536.55|528.35|537.39|529.19|536.09|527.89|377
1669353300000|2022-11-25 05:15:00|536.6|528.4|537.45|529.25|538.05|529.85|536.03|527.83|356
1669353600000|2022-11-25 05:20:00|537.48|529.28|537.04|528.84|537.57|529.37|536.86|528.66|230
1669353900000|2022-11-25 05:25:00|537.03|528.83|537.07|528.87|537.35|529.15|536.91|528.71|188
1669354200000|2022-11-25 05:30:00|536.97|528.77|537.37|529.17|537.55|529.35|536.89|528.69|240
1669354500000|2022-11-25 05:35:00|537.36|529.16|537.11|528.91|537.42|529.22|537|528.8|245
1669354800000|2022-11-25 05:40:00|537.16|528.96|537.39|529.19|537.58|529.38|537.11|528.91|221
1669355100000|2022-11-25 05:45:00|537.41|529.21|537.41|529.21|538.26|530.06|537.4|529.2|227
1669355400000|2022-11-25 05:50:00|537.37|529.17|537.34|529.14|537.66|529.46|536.24|528.04|272
1669355700000|2022-11-25 05:55:00|537.28|529.08|535.32|527.12|537.44|529.24|535.28|527.08|326
1669356000000|2022-11-25 06:00:00|535.27|527.07|536.64|528.44|536.8|528.6|534.46|526.26|405
1669356300000|2022-11-25 06:05:00|536.61|528.41|536.35|528.15|536.66|528.46|535.64|527.44|305
1669356600000|2022-11-25 06:10:00|536.34|528.14|536.51|528.31|536.6|528.4|536.18|527.98|276
1669356900000|2022-11-25 06:15:00|536.56|528.36|537.51|529.31|537.69|529.49|536.32|528.12|234
1669357200000|2022-11-25 06:20:00|537.59|529.39|537.59|529.39|537.81|529.61|536.52|528.32|293
1669357500000|2022-11-25 06:25:00|537.56|529.36|538.73|530.53|538.87|530.67|537.41|529.21|373
1669357800000|2022-11-25 06:30:00|538.72|530.52|540.7|532.5|540.72|532.52|538.6|530.4|410
1669358100000|2022-11-25 06:35:00|540.56|532.36|541.27|533.07|541.55|533.35|540.41|532.21|347
1669358400000|2022-11-25 06:40:00|541.41|533.21|541.07|532.87|542.12|533.92|540.98|532.78|260
1669358700000|2022-11-25 06:45:00|541.09|532.89|541.19|532.99|541.34|533.14|541.03|532.83|270
1669359000000|2022-11-25 06:50:00|541.12|532.92|541.58|533.38|541.7|533.5|540.98|532.78|255
1669359300000|2022-11-25 06:55:00|541.55|533.35|541.6|533.4|541.77|533.57|541.46|533.26|220
1669359600000|2022-11-25 07:00:00|541.64|533.44|541.33|533.13|541.7|533.5|541.08|532.88|300
1669359900000|2022-11-25 07:05:00|541.34|533.14|540.14|531.94|541.38|533.18|539.96|531.76|243
1669360200000|2022-11-25 07:10:00|540.12|531.92|540.25|532.05|540.66|532.46|540.11|531.91|322
1669360500000|2022-11-25 07:15:00|540.26|532.06|540.4|532.2|540.6|532.4|540.21|532.01|184
1669360800000|2022-11-25 07:20:00|540.45|532.25|540.37|532.17|540.69|532.49|540.3|532.1|208
1669361100000|2022-11-25 07:25:00|540.42|532.22|541.14|532.94|541.37|533.17|540.41|532.21|193
1669361400000|2022-11-25 07:30:00|541.21|533.01|541.61|533.41|541.63|533.43|541.12|532.92|218
1669361700000|2022-11-25 07:35:00|541.74|533.54|542.37|534.17|542.66|534.46|541.49|533.29|297
1669362000000|2022-11-25 07:40:00|542.38|534.18|541.69|533.49|542.57|534.37|541.48|533.28|212
1669362300000|2022-11-25 07:45:00|541.66|533.46|542.38|534.18|542.63|534.43|541.63|533.43|309
1669362600000|2022-11-25 07:50:00|542.36|534.16|541.74|533.54|542.51|534.31|541.36|533.16|227
1669362900000|2022-11-25 07:55:00|541.73|533.53|541.51|533.31|541.75|533.55|541.41|533.21|266
1669363200000|2022-11-25 08:00:00|541.53|533.33|540.47|532.27|541.83|533.63|540.47|532.27|351
1669363500000|2022-11-25 08:05:00|540.45|532.25|540.54|532.34|540.68|532.48|539.91|531.71|450
1669363800000|2022-11-25 08:10:00|540.55|532.35|539.77|531.57|540.61|532.41|539.57|531.37|192
1669364100000|2022-11-25 08:15:00|539.8|531.6|540.35|532.15|540.68|532.48|539.78|531.58|274
1669364400000|2022-11-25 08:20:00|540.34|532.14|539.38|531.18|540.82|532.62|539.31|531.11|444
1669364700000|2022-11-25 08:25:00|539.39|531.19|539.79|531.59|539.79|531.59|539.25|531.05|497
1669365000000|2022-11-25 08:30:00|539.6|531.4|538.6|530.4|539.84|531.64|538.45|530.25|457
1669365300000|2022-11-25 08:35:00|538.61|530.41|539.28|531.08|539.52|531.32|538.38|530.18|261
1669365600000|2022-11-25 08:40:00|539.29|531.09|538.56|530.36|539.6|531.4|537.55|529.35|361
1669365900000|2022-11-25 08:45:00|538.6|530.4|537.57|529.37|538.6|530.4|536.45|528.25|605
1669366200000|2022-11-25 08:50:00|537.56|529.36|538.56|530.36|539.65|531.45|537.55|529.35|554
1669366500000|2022-11-25 08:55:00|538.62|530.42|539.16|530.96|539.33|531.13|538.45|530.25|479
1669366800000|2022-11-25 09:00:00|539.18|530.98|539.79|531.59|540.85|532.65|539.08|530.88|370
1669367100000|2022-11-25 09:05:00|539.68|531.48|540.23|532.03|540.56|532.36|539.68|531.48|350
1669367400000|2022-11-25 09:10:00|540.24|532.04|539.66|531.46|540.54|532.34|539.61|531.41|277
1669367700000|2022-11-25 09:15:00|539.64|531.44|539.28|531.08|539.76|531.56|539.15|530.95|260
1669368000000|2022-11-25 09:20:00|539.27|531.07|539.9|531.7|539.9|531.7|539.19|530.99|308
1669368300000|2022-11-25 09:25:00|539.89|531.69|540.62|532.42|541.36|533.16|539.6|531.4|463
1669368600000|2022-11-25 09:30:00|540.61|532.41|540.29|532.09|541.4|533.2|540.06|531.86|405
1669368900000|2022-11-25 09:35:00|540.26|532.06|539.73|531.53|540.36|532.16|539.58|531.38|521
1669369200000|2022-11-25 09:40:00|539.59|531.39|539.61|531.41|540.57|532.37|539.28|531.08|531
1669369500000|2022-11-25 09:45:00|539.6|531.4|539.75|531.55|540.68|532.48|539.56|531.36|691
1669369800000|2022-11-25 09:50:00|539.72|531.52|539.34|531.14|539.75|531.55|539.28|531.08|340
1669370100000|2022-11-25 09:55:00|539.36|531.16|540.58|532.38|540.61|532.41|539.35|531.15|282
1669370400000|2022-11-25 10:00:00|540.56|532.36|538.55|530.35|540.57|532.37|538.34|530.14|351
1669370700000|2022-11-25 10:05:00|538.53|530.33|539.4|531.2|539.44|531.24|538.32|530.12|302
1669371000000|2022-11-25 10:10:00|539.42|531.22|542.18|533.98|542.18|533.98|539.33|531.13|491
1669371300000|2022-11-25 10:15:00|542.17|533.97|540.8|532.6|542.7|534.5|540.26|532.06|764
1669371600000|2022-11-25 10:20:00|540.81|532.61|540.39|532.19|540.94|532.74|540.22|532.02|436
1669371900000|2022-11-25 10:25:00|540.35|532.15|540.75|532.55|540.97|532.77|540.19|531.99|341
1669372200000|2022-11-25 10:30:00|540.76|532.56|541.43|533.23|541.54|533.34|540.7|532.5|470
1669372500000|2022-11-25 10:35:00|541.41|533.21|542.97|534.77|543.04|534.84|541.32|533.12|698
1669372800000|2022-11-25 10:40:00|543.01|534.81|542.82|534.62|543.11|534.91|542.37|534.17|709
1669373100000|2022-11-25 10:45:00|542.75|534.55|542.58|534.38|543.05|534.85|542.26|534.06|665
1669373400000|2022-11-25 10:50:00|542.46|534.26|542.75|534.55|543.05|534.85|542.46|534.26|687
1669373700000|2022-11-25 10:55:00|542.76|534.56|544.45|536.25|544.52|536.32|542.63|534.43|565
1669374000000|2022-11-25 11:00:00|544.33|536.13|544.39|536.19|544.62|536.42|543.67|535.47|450
1669374300000|2022-11-25 11:05:00|544.4|536.2|544.43|536.23|544.71|536.51|544.08|535.88|366
1669374600000|2022-11-25 11:10:00|544.41|536.21|546.54|538.34|546.54|538.34|544.14|535.94|494
1669374900000|2022-11-25 11:15:00|546.58|538.38|549.71|541.51|549.71|541.51|546.44|538.24|953
1669375200000|2022-11-25 11:20:00|549.62|541.42|549.72|541.52|550.03|541.83|549.03|540.83|750
1669375500000|2022-11-25 11:25:00|549.73|541.53|553.82|545.62|553.91|545.71|549.39|541.19|777
1669375800000|2022-11-25 11:30:00|553.83|545.63|552.38|544.18|553.96|545.76|551.45|543.25|683
1669376100000|2022-11-25 11:35:00|552.32|544.12|553.57|545.37|554.13|545.93|551.56|543.36|685
1669376400000|2022-11-25 11:40:00|553.67|545.47|552.72|544.52|553.75|545.55|551.54|543.34|773
1669376700000|2022-11-25 11:45:00|552.84|544.64|551.7|543.5|552.84|544.64|551.3|543.1|526
1669377000000|2022-11-25 11:50:00|551.62|543.42|550.93|542.73|551.74|543.54|550.65|542.45|485
1669377300000|2022-11-25 11:55:00|550.94|542.74|551.88|543.68|551.89|543.69|550.73|542.53|505
1669377600000|2022-11-25 12:00:00|551.89|543.69|553.75|545.55|553.96|545.76|551.4|543.2|684
1669377900000|2022-11-25 12:05:00|553.74|545.54|553.67|545.47|554.16|545.96|553.18|544.98|476
1669378200000|2022-11-25 12:10:00|553.7|545.5|552.35|544.15|555.51|547.31|552.35|544.15|582
1669378500000|2022-11-25 12:15:00|552.38|544.18|551.64|543.44|552.49|544.29|550.07|541.87|574
1669378800000|2022-11-25 12:20:00|551.66|543.46|551.32|543.12|552.42|544.22|550.72|542.52|701
1669379100000|2022-11-25 12:25:00|551.31|543.11|551.21|543.01|551.48|543.28|550.31|542.11|582
1669379400000|2022-11-25 12:30:00|551.2|543|552.42|544.22|552.69|544.49|550.66|542.46|605
1669379700000|2022-11-25 12:35:00|552.43|544.23|549.69|541.49|552.55|544.35|549.51|541.31|551
1669380000000|2022-11-25 12:40:00|549.72|541.52|548.34|540.14|549.77|541.57|548.18|539.98|554
1669380300000|2022-11-25 12:45:00|548.3|540.1|546.75|538.55|548.61|540.41|546.67|538.47|536
1669380600000|2022-11-25 12:50:00|546.78|538.58|547.36|539.16|547.56|539.36|546.72|538.52|448
1669380900000|2022-11-25 12:55:00|547.37|539.17|542.59|534.39|547.63|539.43|542.21|534.01|524
1669381200000|2022-11-25 13:00:00|542.6|534.4|544.26|536.06|544.7|536.5|542.52|534.32|551
1669381500000|2022-11-25 13:05:00|544.37|536.17|540.34|532.14|544.55|536.35|540.21|532.01|466
1669381800000|2022-11-25 13:10:00|540.33|532.13|540.21|532.01|541.38|533.18|538.1|529.9|786
1669382100000|2022-11-25 13:15:00|540.27|532.07|539.43|531.23|540.89|532.69|539.25|531.05|595
1669382400000|2022-11-25 13:20:00|539.42|531.22|541.23|533.03|541.59|533.39|539.3|531.1|635
1669382700000|2022-11-25 13:25:00|541.26|533.06|541.36|533.16|542.43|534.23|540.97|532.77|539
1669383000000|2022-11-25 13:30:00|541.32|533.12|541.55|533.35|542.82|534.62|541.25|533.05|593
1669383300000|2022-11-25 13:35:00|541.57|533.37|542.59|534.39|542.72|534.52|541.39|533.19|560
1669383600000|2022-11-25 13:40:00|542.58|534.38|541.4|533.2|542.81|534.61|540.56|532.36|617
1669383900000|2022-11-25 13:45:00|541.43|533.23|540.9|532.7|541.89|533.69|540.76|532.56|593
1669384200000|2022-11-25 13:50:00|540.89|532.69|540.91|532.71|541|532.8|540.35|532.15|678
1669384500000|2022-11-25 13:55:00|540.78|532.58|540|531.8|541.02|532.82|539.79|531.59|598
1669384800000|2022-11-25 14:00:00|540.02|531.82|539.51|531.31|541.03|532.83|539.39|531.19|745
1669385100000|2022-11-25 14:05:00|539.52|531.32|539.42|531.22|540.88|532.68|539.26|531.06|633
1669385400000|2022-11-25 14:10:00|539.44|531.24|538.74|530.54|539.44|531.24|538.14|529.94|599
1669385700000|2022-11-25 14:15:00|538.8|530.6|539.76|531.56|540.39|532.19|538.61|530.41|669
1669386000000|2022-11-25 14:20:00|539.77|531.57|540.36|532.16|540.46|532.26|539.6|531.4|396
1669386300000|2022-11-25 14:25:00|540.33|532.13|540.33|532.13|540.69|532.49|540.2|532|368
1669386600000|2022-11-25 14:30:00|540.35|532.15|540.36|532.16|540.72|532.52|540.09|531.89|468
1669386900000|2022-11-25 14:35:00|540.34|532.14|541.61|533.41|541.9|533.7|540.21|532.01|543
1669387200000|2022-11-25 14:40:00|541.59|533.39|541.27|533.07|542.4|534.2|541.21|533.01|597
1669387500000|2022-11-25 14:45:00|541.43|533.23|541.41|533.21|542.59|534.39|541.26|533.06|584
1669387800000|2022-11-25 14:50:00|541.38|533.18|542.46|534.26|543.36|535.16|541.28|533.08|595
1669388100000|2022-11-25 14:55:00|542.44|534.24|542.89|534.69|543.08|534.88|542.27|534.07|507
1669388400000|2022-11-25 15:00:00|542.85|534.65|542.88|534.68|543.41|535.21|542.21|534.01|566
1669388700000|2022-11-25 15:05:00|542.95|534.75|541.71|533.51|542.99|534.79|541.29|533.09|429
1669389000000|2022-11-25 15:10:00|541.67|533.47|541.39|533.19|541.85|533.65|540.55|532.35|478
1669389300000|2022-11-25 15:15:00|541.38|533.18|540.55|532.35|541.63|533.43|540.4|532.2|326
1669389600000|2022-11-25 15:20:00|540.57|532.37|541.3|533.1|541.42|533.22|540.56|532.36|292
1669389900000|2022-11-25 15:25:00|541.29|533.09|540.47|532.27|541.47|533.27|540.24|532.04|379
1669390200000|2022-11-25 15:30:00|540.49|532.29|541.33|533.13|541.47|533.27|540.39|532.19|345
1669390500000|2022-11-25 15:35:00|541.34|533.14|540.43|532.23|541.39|533.19|540.24|532.04|393
1669390800000|2022-11-25 15:40:00|540.42|532.22|539.44|531.24|540.76|532.56|539.29|531.09|531
1669391100000|2022-11-25 15:45:00|539.45|531.25|539.84|531.64|540|531.8|539.22|531.02|459
1669391400000|2022-11-25 15:50:00|539.81|531.61|541.4|533.2|541.51|533.31|539.55|531.35|511
1669391700000|2022-11-25 15:55:00|541.41|533.21|541.37|533.17|541.67|533.47|541.31|533.11|338
1669392000000|2022-11-25 16:00:00|541.39|533.19|539.42|531.22|541.39|533.19|538.98|530.78|404
1669392300000|2022-11-25 16:05:00|539.47|531.27|540.41|532.21|540.94|532.74|539.34|531.14|442
1669392600000|2022-11-25 16:10:00|540.43|532.23|540.38|532.18|540.84|532.64|540.19|531.99|434
1669392900000|2022-11-25 16:15:00|540.43|532.23|543.77|535.57|543.91|535.71|540.35|532.15|504
1669393200000|2022-11-25 16:20:00|543.99|535.79|546.54|538.34|550.19|541.99|540.47|532.27|945
1669393500000|2022-11-25 16:25:00|546.53|538.33|544.24|536.04|546.6|538.4|543.11|534.91|720
1669393800000|2022-11-25 16:30:00|544.23|536.03|539.2|531|544.23|536.03|538.88|530.68|650
1669394100000|2022-11-25 16:35:00|539.16|530.96|540.25|532.05|540.29|532.09|538.25|530.05|528
1669394400000|2022-11-25 16:40:00|540.16|531.96|540.28|532.08|540.55|532.35|539.29|531.09|406
1669394700000|2022-11-25 16:45:00|540.27|532.07|540.39|532.19|540.68|532.48|540.11|531.91|556
1669395000000|2022-11-25 16:50:00|540.38|532.18|540.29|532.09|540.71|532.51|540.02|531.82|385
1669395300000|2022-11-25 16:55:00|540.28|532.08|541.33|533.13|541.61|533.41|539.3|531.1|442
1669395600000|2022-11-25 17:00:00|541.38|533.18|542.27|534.07|542.76|534.56|541.05|532.85|513
1669395900000|2022-11-25 17:05:00|542.21|534.01|542.63|534.43|542.99|534.79|542.01|533.81|289
1669396200000|2022-11-25 17:10:00|542.61|534.41|542.52|534.32|542.72|534.52|541.44|533.24|386
1669396500000|2022-11-25 17:15:00|542.54|534.34|541.75|533.55|542.7|534.5|541.52|533.32|411
1669396800000|2022-11-25 17:20:00|541.81|533.61|543.67|535.47|544.14|535.94|541.59|533.39|477
1669397100000|2022-11-25 17:25:00|543.69|535.49|547.75|539.55|547.77|539.57|543.69|535.49|646
1669397400000|2022-11-25 17:30:00|547.89|539.69|546.35|538.15|547.89|539.69|544.88|536.68|552
1669397700000|2022-11-25 17:35:00|546.4|538.2|545.58|537.38|548.63|540.43|544.45|536.25|531
1669398000000|2022-11-25 17:40:00|545.56|537.36|545.73|537.53|546.02|537.82|544.47|536.27|427
1669398300000|2022-11-25 17:45:00|545.72|537.52|548.27|540.07|548.63|540.43|545.49|537.29|490
1669398600000|2022-11-25 17:50:00|548.22|540.02|548.18|539.98|548.47|540.27|547.23|539.03|598
1669398900000|2022-11-25 17:55:00|548.08|539.88|549.32|541.12|549.71|541.51|547.17|538.97|537
1669399200000|2022-11-25 18:00:00|549.33|541.13|547.29|539.09|549.36|541.16|545.99|537.79|573
1669399500000|2022-11-25 18:05:00|547.38|539.18|548.52|540.32|548.67|540.47|546.4|538.2|381
1669399800000|2022-11-25 18:10:00|548.47|540.27|547.62|539.42|548.54|540.34|547.25|539.05|371
1669400100000|2022-11-25 18:15:00|547.56|539.36|550.04|541.84|550.07|541.87|547.13|538.93|407
1669400400000|2022-11-25 18:20:00|550.05|541.85|548.16|539.96|550.27|542.07|548|539.8|364
1669400700000|2022-11-25 18:25:00|548.15|539.95|547.58|539.38|548.37|540.17|545.24|537.04|387
1669401000000|2022-11-25 18:30:00|547.53|539.33|546.83|538.63|548.66|540.46|545.44|537.24|468
1669401300000|2022-11-25 18:35:00|546.77|538.57|546.2|538|547.59|539.39|545.26|537.06|439
1669401600000|2022-11-25 18:40:00|546.28|538.08|546.83|538.63|546.96|538.76|546.26|538.06|313
1669401900000|2022-11-25 18:45:00|546.82|538.62|547.18|538.98|547.65|539.45|546.45|538.25|331
1669402200000|2022-11-25 18:50:00|547.16|538.96|545.33|537.13|547.4|539.2|544.27|536.07|434
1669402500000|2022-11-25 18:55:00|545.35|537.15|545.49|537.29|546.3|538.1|544.55|536.35|350
1669402800000|2022-11-25 19:00:00|545.59|537.39|546.34|538.14|546.49|538.29|545.29|537.09|338
1669403100000|2022-11-25 19:05:00|546.32|538.12|546.37|538.17|547.45|539.25|546.22|538.02|360
1669403400000|2022-11-25 19:10:00|546.38|538.18|547.19|538.99|548.5|540.3|546.33|538.13|532
1669403700000|2022-11-25 19:15:00|547.18|538.98|546.75|538.55|548.49|540.29|546.54|538.34|539
1669404000000|2022-11-25 19:20:00|546.74|538.54|546.2|538|547.45|539.25|546.02|537.82|364
1669404300000|2022-11-25 19:25:00|546.22|538.02|545.42|537.22|546.24|538.04|545.28|537.08|287
1669404600000|2022-11-25 19:30:00|545.39|537.19|546.74|538.54|546.95|538.75|545.36|537.16|323
1669404900000|2022-11-25 19:35:00|546.75|538.55|548.48|540.28|548.62|540.42|546.69|538.49|439
1669405200000|2022-11-25 19:40:00|548.47|540.27|547.5|539.3|548.52|540.32|547.3|539.1|248
1669405500000|2022-11-25 19:45:00|547.52|539.32|547.4|539.2|547.65|539.45|547.27|539.07|261
1669405800000|2022-11-25 19:50:00|547.46|539.26|548.21|540.01|548.41|540.21|547.36|539.16|258
1669406100000|2022-11-25 19:55:00|548.15|539.95|547.32|539.12|548.41|540.21|547.19|538.99|221
1669406400000|2022-11-25 20:00:00|547.33|539.13|547.05|538.85|547.49|539.29|546.35|538.15|270
1669406700000|2022-11-25 20:05:00|547.06|538.86|547.36|539.16|547.54|539.34|547.06|538.86|204
1669407000000|2022-11-25 20:10:00|547.41|539.21|547.34|539.14|547.52|539.32|547.24|539.04|192
1669407300000|2022-11-25 20:15:00|547.36|539.16|548.57|540.37|548.71|540.51|547.31|539.11|226
1669407600000|2022-11-25 20:20:00|548.52|540.32|548.99|540.79|550.3|542.1|548.49|540.29|511
1669407900000|2022-11-25 20:25:00|549.04|540.84|548.58|540.38|549.38|541.18|548.37|540.17|401
1669408200000|2022-11-25 20:30:00|548.53|540.33|547.11|538.91|549.46|541.26|547.02|538.82|395
1669408500000|2022-11-25 20:35:00|547.12|538.92|547.28|539.08|547.37|539.17|546.98|538.78|290
1669408800000|2022-11-25 20:40:00|547.27|539.07|548.27|540.07|548.37|540.17|547.2|539|270
1669409100000|2022-11-25 20:45:00|548.28|540.08|548.15|539.95|548.35|540.15|547.95|539.75|235
1669409400000|2022-11-25 20:50:00|548.08|539.88|547|538.8|548.37|540.17|547|538.8|255
1669409700000|2022-11-25 20:55:00|546.97|538.77|547.16|538.96|547.27|539.07|546.97|538.77|209
1669410000000|2022-11-25 21:00:00|547.19|538.99|546.97|538.77|547.32|539.12|546.96|538.76|137
1669410300000|2022-11-25 21:05:00|546.96|538.76|547.06|538.86|547.2|539|546.94|538.74|120
1669410600000|2022-11-25 21:10:00|547.05|538.85|547.4|539.2|547.52|539.32|547.05|538.85|164
1669410900000|2022-11-25 21:15:00|547.42|539.22|547.07|538.87|547.6|539.4|547.02|538.82|183
1669411200000|2022-11-25 21:20:00|547.06|538.86|547.12|538.92|547.23|539.03|547.01|538.81|125
1669411500000|2022-11-25 21:25:00|547.15|538.95|547.23|539.03|547.33|539.13|547.15|538.95|146
1669411800000|2022-11-25 21:30:00|547.21|539.01|547.39|539.19|548|539.8|547.14|538.94|180
1669412100000|2022-11-25 21:35:00|547.36|539.16|547.31|539.11|547.45|539.25|547.13|538.93|175
1669412400000|2022-11-25 21:40:00|547.3|539.1|547.34|539.14|547.42|539.22|547.24|539.04|147
1669412700000|2022-11-25 21:45:00|547.33|539.13|547.31|539.11|547.5|539.3|547.31|539.11|156
1669413000000|2022-11-25 21:50:00|547.3|539.1|547.16|538.96|547.43|539.23|547.14|538.94|134
1669413300000|2022-11-25 21:55:00|547.1|538.9|547.12|538.92|547.27|539.07|546.96|538.76|138
1669449600000|2022-11-26 08:00:00|553.44|545.24|552.95|544.75|553.55|545.35|552.92|544.72|193
1669449900000|2022-11-26 08:05:00|552.96|544.76|553.25|545.05|553.25|545.05|552.87|544.67|111
1669450200000|2022-11-26 08:10:00|553.26|545.06|553.47|545.27|553.64|545.44|553.26|545.06|171
1669450500000|2022-11-26 08:15:00|553.48|545.28|552.19|543.99|553.67|545.47|552.17|543.97|189
1669450800000|2022-11-26 08:20:00|552.25|544.05|552.4|544.2|552.52|544.32|552.24|544.04|122
1669451100000|2022-11-26 08:25:00|552.41|544.21|552.36|544.16|552.5|544.3|552.28|544.08|131
1669451400000|2022-11-26 08:30:00|552.35|544.15|552.38|544.18|552.43|544.23|552.24|544.04|122
1669451700000|2022-11-26 08:35:00|552.35|544.15|552.29|544.09|552.42|544.22|552.11|543.91|161
1669452000000|2022-11-26 08:40:00|552.28|544.08|554.42|546.22|554.62|546.42|551.98|543.78|320
1669452300000|2022-11-26 08:45:00|554.37|546.17|551.81|543.61|554.53|546.33|551.44|543.24|407
1669452600000|2022-11-26 08:50:00|551.82|543.62|554.52|546.32|554.91|546.71|551.59|543.39|476
1669452900000|2022-11-26 08:55:00|554.53|546.33|552.71|544.51|554.54|546.34|552.38|544.18|246
1669453200000|2022-11-26 09:00:00|552.74|544.54|552.68|544.48|554.47|546.27|552.56|544.36|246
1669453500000|2022-11-26 09:05:00|552.69|544.49|553.68|545.48|554.73|546.53|552.62|544.42|396
1669453800000|2022-11-26 09:10:00|553.66|545.46|553.75|545.55|553.82|545.62|553.45|545.25|251
1669454100000|2022-11-26 09:15:00|553.74|545.54|553.83|545.63|553.87|545.67|553.71|545.51|110
1669454400000|2022-11-26 09:20:00|553.82|545.62|554.63|546.43|554.92|546.72|552.82|544.62|314
1669454700000|2022-11-26 09:25:00|554.64|546.44|554.47|546.27|555.23|547.03|553.45|545.25|284
1669455000000|2022-11-26 09:30:00|554.45|546.25|554.81|546.61|554.81|546.61|553.54|545.34|336
1669455300000|2022-11-26 09:35:00|554.79|546.59|555.86|547.66|555.89|547.69|554.7|546.5|298
1669455600000|2022-11-26 09:40:00|555.87|547.67|555.47|547.27|555.9|547.7|555.31|547.11|186
1669455900000|2022-11-26 09:45:00|555.5|547.3|556.52|548.32|556.56|548.36|555.22|547.02|277
1669456200000|2022-11-26 09:50:00|556.53|548.33|559.4|551.2|559.61|551.41|556.48|548.28|492
1669456500000|2022-11-26 09:55:00|559.39|551.19|559.36|551.16|561.78|553.58|559.33|551.13|458
1669456800000|2022-11-26 10:00:00|559.33|551.13|559.47|551.27|559.71|551.51|558.56|550.36|346
1669457100000|2022-11-26 10:05:00|559.44|551.24|559.51|551.31|559.73|551.53|559.41|551.21|255
1669457400000|2022-11-26 10:10:00|559.5|551.3|559.44|551.24|560.58|552.38|559.31|551.11|291
1669457700000|2022-11-26 10:15:00|559.45|551.25|559.07|550.87|559.51|551.31|558.89|550.69|243
1669458000000|2022-11-26 10:20:00|559.09|550.89|559|550.8|559.24|551.04|558.91|550.71|223
1669458300000|2022-11-26 10:25:00|559.02|550.82|558.35|550.15|559.03|550.83|558.28|550.08|139
1669458600000|2022-11-26 10:30:00|558.32|550.12|559.52|551.32|561.09|552.89|558.31|550.11|320
1669458900000|2022-11-26 10:35:00|559.53|551.33|560.27|552.07|561.22|553.02|559.35|551.15|279
1669459200000|2022-11-26 10:40:00|560.28|552.08|561.18|552.98|561.18|552.98|560.19|551.99|299
1669459500000|2022-11-26 10:45:00|561.19|552.99|559.54|551.34|561.24|553.04|559.51|551.31|340
1669459800000|2022-11-26 10:50:00|559.55|551.35|560.46|552.26|560.59|552.39|559.54|551.34|471
1669460100000|2022-11-26 10:55:00|560.47|552.27|560.46|552.26|560.71|552.51|560.41|552.21|235
1669460400000|2022-11-26 11:00:00|560.45|552.25|560.34|552.14|560.57|552.37|558.93|550.73|384
1669460700000|2022-11-26 11:05:00|560.36|552.16|558.59|550.39|560.45|552.25|558.45|550.25|364
1669461000000|2022-11-26 11:10:00|558.58|550.38|557.28|549.08|558.72|550.52|557.25|549.05|370
1669461300000|2022-11-26 11:15:00|557.3|549.1|557.2|549|557.6|549.4|557.07|548.87|223
1669461600000|2022-11-26 11:20:00|557.19|548.99|557.65|549.45|557.66|549.46|557.17|548.97|217
1669461900000|2022-11-26 11:25:00|557.66|549.46|557.71|549.51|557.84|549.64|557.63|549.43|177
1669462200000|2022-11-26 11:30:00|557.72|549.52|557.73|549.53|558.06|549.86|557.7|549.5|476
1669462500000|2022-11-26 11:35:00|557.75|549.55|557.61|549.41|557.8|549.6|557.4|549.2|503
1669462800000|2022-11-26 11:40:00|557.57|549.37|556.49|548.29|557.77|549.57|556.37|548.17|304
1669463100000|2022-11-26 11:45:00|556.52|548.32|556.35|548.15|556.6|548.4|556.25|548.05|329
1669463400000|2022-11-26 11:50:00|556.36|548.16|556.66|548.46|556.69|548.49|556.26|548.06|220
1669463700000|2022-11-26 11:55:00|556.67|548.47|557.89|549.69|557.93|549.73|556.63|548.43|182
1669464000000|2022-11-26 12:00:00|557.9|549.7|557.66|549.46|558.45|550.25|557.57|549.37|193
1669464300000|2022-11-26 12:05:00|557.67|549.47|557.88|549.68|557.89|549.69|557.66|549.46|205
1669464600000|2022-11-26 12:10:00|557.89|549.69|558.48|550.28|558.77|550.57|557.75|549.55|196
1669464900000|2022-11-26 12:15:00|558.45|550.25|557.66|549.46|558.5|550.3|557.53|549.33|144
1669465200000|2022-11-26 12:20:00|557.58|549.38|557.65|549.45|557.69|549.49|557.46|549.26|126
1669465500000|2022-11-26 12:25:00|557.64|549.44|558.45|550.25|558.45|550.25|557.64|549.44|142
1669465800000|2022-11-26 12:30:00|558.46|550.26|559.58|551.38|559.61|551.41|558.45|550.25|197
1669466100000|2022-11-26 12:35:00|559.53|551.33|557.58|549.38|559.55|551.35|557.54|549.34|205
1669466400000|2022-11-26 12:40:00|557.6|549.4|557.62|549.42|558.38|550.18|557.54|549.34|251
1669466700000|2022-11-26 12:45:00|557.67|549.47|558.22|550.02|558.82|550.62|557.66|549.46|172
1669467000000|2022-11-26 12:50:00|558.23|550.03|558.28|550.08|558.31|550.11|558.15|549.95|119
1669467300000|2022-11-26 12:55:00|558.3|550.1|558.22|550.02|558.39|550.19|558.17|549.97|133
1669467600000|2022-11-26 13:00:00|558.23|550.03|558.58|550.38|558.59|550.39|558.19|549.99|162
1669467900000|2022-11-26 13:05:00|558.59|550.39|559.39|551.19|559.51|551.31|558.59|550.39|128
1669468200000|2022-11-26 13:10:00|559.4|551.2|559.28|551.08|559.52|551.32|559.24|551.04|146
1669468500000|2022-11-26 13:15:00|559.34|551.14|563.47|555.27|564.65|556.45|559.2|551|420
1669468800000|2022-11-26 13:20:00|563.48|555.28|562.65|554.45|564.41|556.21|562.13|553.93|450
1669469100000|2022-11-26 13:25:00|562.61|554.41|563.42|555.22|563.57|555.37|562.34|554.14|306
1669469400000|2022-11-26 13:30:00|563.41|555.21|562.37|554.17|563.41|555.21|561.67|553.47|333
1669469700000|2022-11-26 13:35:00|562.38|554.18|561.61|553.41|562.39|554.19|560.81|552.61|315
1669470000000|2022-11-26 13:40:00|561.67|553.47|561.54|553.34|561.67|553.47|560.62|552.42|266
1669470300000|2022-11-26 13:45:00|561.5|553.3|561.33|553.13|561.5|553.3|561.23|553.03|176
1669470600000|2022-11-26 13:50:00|561.32|553.12|560.68|552.48|561.44|553.24|560.58|552.38|226
1669470900000|2022-11-26 13:55:00|560.71|552.51|561.34|553.14|563.27|555.07|560.4|552.2|304
1669471200000|2022-11-26 14:00:00|561.33|553.13|560.29|552.09|561.33|553.13|559.69|551.49|327
1669471500000|2022-11-26 14:05:00|560.3|552.1|561.37|553.17|561.49|553.29|559.23|551.03|315
1669471800000|2022-11-26 14:10:00|561.35|553.15|562.37|554.17|562.38|554.18|561.27|553.07|516
1669472100000|2022-11-26 14:15:00|562.38|554.18|563.61|555.41|563.82|555.62|562.38|554.18|383
1669472400000|2022-11-26 14:20:00|563.65|555.45|562.55|554.35|563.65|555.45|562.53|554.33|390
1669472700000|2022-11-26 14:25:00|562.54|554.34|562.42|554.22|566.42|558.22|562.24|554.04|502
1669473000000|2022-11-26 14:30:00|562.44|554.24|563.43|555.23|564.84|556.64|562.26|554.06|476
1669473300000|2022-11-26 14:35:00|563.42|555.22|564.57|556.37|564.82|556.62|563.31|555.11|402
1669473600000|2022-11-26 14:40:00|564.58|556.38|563.28|555.08|566.4|558.2|563.22|555.02|714
1669473900000|2022-11-26 14:45:00|563.27|555.07|562.45|554.25|565.09|556.89|562.44|554.24|538
1669474200000|2022-11-26 14:50:00|562.44|554.24|557.14|548.94|562.61|554.41|553.23|545.03|713
1669474500000|2022-11-26 14:55:00|557.15|548.95|557.25|549.05|557.28|549.08|553.57|545.37|703
1669474800000|2022-11-26 15:00:00|557.26|549.06|555.53|547.33|558.14|549.94|555.11|546.91|555
1669475100000|2022-11-26 15:05:00|555.51|547.31|557.33|549.13|557.59|549.39|555.22|547.02|478
1669475400000|2022-11-26 15:10:00|557.27|549.07|555.56|547.36|558.42|550.22|555.56|547.36|320
1669475700000|2022-11-26 15:15:00|555.59|547.39|552.6|544.4|555.67|547.47|551.69|543.49|544
1669476000000|2022-11-26 15:20:00|552.61|544.41|553.75|545.55|554.46|546.26|551.84|543.64|525
1669476300000|2022-11-26 15:25:00|553.74|545.54|555.41|547.21|555.58|547.38|553.73|545.53|377
1669476600000|2022-11-26 15:30:00|555.4|547.2|553.55|545.35|556.05|547.85|553.55|545.35|416
1669476900000|2022-11-26 15:35:00|553.56|545.36|553.83|545.63|555.71|547.51|553.54|545.34|481
1669477200000|2022-11-26 15:40:00|553.86|545.66|556.51|548.31|557.35|549.15|553.56|545.36|464
1669477500000|2022-11-26 15:45:00|556.54|548.34|555.42|547.22|557.26|549.06|554.62|546.42|438
1669477800000|2022-11-26 15:50:00|555.41|547.21|555.79|547.59|555.81|547.61|555.28|547.08|220
1669478100000|2022-11-26 15:55:00|555.8|547.6|554.68|546.48|555.81|547.61|554.65|546.45|263
1669478400000|2022-11-26 16:00:00|554.7|546.5|554.74|546.54|555.1|546.9|554.38|546.18|502
1669478700000|2022-11-26 16:05:00|554.75|546.55|555.53|547.33|555.8|547.6|554.7|546.5|329
1669479000000|2022-11-26 16:10:00|555.54|547.34|555.68|547.48|555.89|547.69|555.42|547.22|262
1669479300000|2022-11-26 16:15:00|555.48|547.28|556.03|547.83|556.11|547.91|555.47|547.27|409
1669479600000|2022-11-26 16:20:00|555.97|547.77|555.9|547.7|556.36|548.16|555.74|547.54|360
1669479900000|2022-11-26 16:25:00|555.89|547.69|555.86|547.66|556.07|547.87|555.68|547.48|321
1669480200000|2022-11-26 16:30:00|555.84|547.64|555.95|547.75|556.83|548.63|555.7|547.5|341
1669480500000|2022-11-26 16:35:00|555.94|547.74|553.63|545.43|555.96|547.76|553.57|545.37|313
1669480800000|2022-11-26 16:40:00|553.62|545.42|554.01|545.81|554.58|546.38|553.4|545.2|391
1669481100000|2022-11-26 16:45:00|554.02|545.82|553.84|545.64|554.66|546.46|553.79|545.59|368
1669481400000|2022-11-26 16:50:00|553.85|545.65|552.73|544.53|554.46|546.26|552.55|544.35|367
1669481700000|2022-11-26 16:55:00|552.74|544.54|552.39|544.19|552.74|544.54|552.33|544.13|287
1669482000000|2022-11-26 17:00:00|552.4|544.2|552.49|544.29|552.6|544.4|551.32|543.12|414
1669482300000|2022-11-26 17:05:00|552.48|544.28|552.65|544.45|553.68|545.48|551.56|543.36|425
1669482600000|2022-11-26 17:10:00|552.64|544.44|553.48|545.28|553.78|545.58|552.51|544.31|539
1669482900000|2022-11-26 17:15:00|553.47|545.27|553.31|545.11|553.49|545.29|553.01|544.81|254
1669483200000|2022-11-26 17:20:00|553.16|544.96|553.34|545.14|553.39|545.19|553.15|544.95|295
1669483500000|2022-11-26 17:25:00|553.17|544.97|553.26|545.06|553.34|545.14|553.11|544.91|188
1669483800000|2022-11-26 17:30:00|553.27|545.07|553.16|544.96|553.33|545.13|553.05|544.85|413
1669484100000|2022-11-26 17:35:00|553.15|544.95|552.41|544.21|553.21|545.01|552.33|544.13|304
1669484400000|2022-11-26 17:40:00|552.4|544.2|552.36|544.16|552.64|544.44|552.22|544.02|328
1669484700000|2022-11-26 17:45:00|552.41|544.21|552.34|544.14|552.49|544.29|552.24|544.04|319
1669485000000|2022-11-26 17:50:00|552.32|544.12|552.19|543.99|552.34|544.14|552.07|543.87|204
1669485300000|2022-11-26 17:55:00|552.17|543.97|551.98|543.78|552.24|544.04|551.94|543.74|261
1669485600000|2022-11-26 18:00:00|551.97|543.77|552.24|544.04|552.37|544.17|551.36|543.16|309
1669485900000|2022-11-26 18:05:00|552.26|544.06|552.12|543.92|552.42|544.22|551.94|543.74|374
1669486200000|2022-11-26 18:10:00|552.1|543.9|551.36|543.16|552.31|544.11|551.24|543.04|336
1669486500000|2022-11-26 18:15:00|551.35|543.15|551.31|543.11|552.36|544.16|551.22|543.02|347
1669486800000|2022-11-26 18:20:00|551.24|543.04|551.38|543.18|551.53|543.33|551.21|543.01|223
1669487100000|2022-11-26 18:25:00|551.4|543.2|550.38|542.18|551.41|543.21|550.32|542.12|316
1669487400000|2022-11-26 18:30:00|550.37|542.17|550.22|542.02|550.49|542.29|550.22|542.02|175
1669487700000|2022-11-26 18:35:00|550.19|541.99|549.35|541.15|550.36|542.16|548.85|540.65|231
1669488000000|2022-11-26 18:40:00|549.34|541.14|549.47|541.27|549.59|541.39|549.23|541.03|231
1669488300000|2022-11-26 18:45:00|549.49|541.29|549.36|541.16|549.52|541.32|549.26|541.06|309
1669488600000|2022-11-26 18:50:00|549.35|541.15|548.18|539.98|549.49|541.29|548|539.8|419
1669488900000|2022-11-26 18:55:00|548.19|539.99|548.11|539.91|548.31|540.11|548.03|539.83|354
1669489200000|2022-11-26 19:00:00|548.1|539.9|547.36|539.16|548.1|539.9|546.17|537.97|511
1669489500000|2022-11-26 19:05:00|547.34|539.14|547.65|539.45|548.4|540.2|547.27|539.07|422
1669489800000|2022-11-26 19:10:00|547.64|539.44|547.35|539.15|547.69|539.49|547.15|538.95|438
1669490100000|2022-11-26 19:15:00|547.36|539.16|548.21|540.01|548.36|540.16|547.12|538.92|481
1669490400000|2022-11-26 19:20:00|548.19|539.99|548.45|540.25|548.49|540.29|547.56|539.36|443
1669490700000|2022-11-26 19:25:00|548.43|540.23|548.33|540.13|548.49|540.29|548.14|539.94|340
1669491000000|2022-11-26 19:30:00|548.34|540.14|548.01|539.81|548.34|540.14|547.48|539.28|450
1669491300000|2022-11-26 19:35:00|548|539.8|548.05|539.85|548.22|540.02|547.9|539.7|505
1669491600000|2022-11-26 19:40:00|548.08|539.88|547.55|539.35|548.17|539.97|547.34|539.14|271
1669491900000|2022-11-26 19:45:00|547.53|539.33|547.01|538.81|547.53|539.33|547|538.8|240
1669492200000|2022-11-26 19:50:00|547.04|538.84|547.01|538.81|547.16|538.96|546.89|538.69|176
1669492500000|2022-11-26 19:55:00|546.89|538.69|547.06|538.86|547.22|539.02|546.88|538.68|359
1669492800000|2022-11-26 20:00:00|547.05|538.85|547.36|539.16|547.59|539.39|547.05|538.85|322
1669493100000|2022-11-26 20:05:00|547.37|539.17|547.37|539.17|547.43|539.23|547.24|539.04|450
1669493400000|2022-11-26 20:10:00|547.35|539.15|547.46|539.26|547.46|539.26|547.22|539.02|190
1669493700000|2022-11-26 20:15:00|547.44|539.24|547.38|539.18|547.45|539.25|547.34|539.14|76
1669494000000|2022-11-26 20:20:00|547.46|539.26|547.44|539.24|547.48|539.28|547.35|539.15|355
1669494300000|2022-11-26 20:25:00|547.45|539.25|547.55|539.35|547.6|539.4|547.33|539.13|274
1669494600000|2022-11-26 20:30:00|547.53|539.33|547.31|539.11|547.53|539.33|547.29|539.09|178
1669494900000|2022-11-26 20:35:00|547.3|539.1|547.11|538.91|547.4|539.2|546.6|538.4|343
1669495200000|2022-11-26 20:40:00|547.12|538.92|546.61|538.41|547.31|539.11|546.6|538.4|251
1669495500000|2022-11-26 20:45:00|546.5|538.3|546.58|538.38|546.64|538.44|546.33|538.13|295
1669495800000|2022-11-26 20:50:00|546.56|538.36|546.41|538.21|546.59|538.39|546.35|538.15|130
1669496100000|2022-11-26 20:55:00|546.4|538.2|546.4|538.2|546.46|538.26|546.22|538.02|281
1669496400000|2022-11-26 21:00:00|546.42|538.22|547.55|539.35|547.6|539.4|546.39|538.19|393
1669496700000|2022-11-26 21:05:00|547.56|539.36|547.33|539.13|547.62|539.42|547.28|539.08|123
1669497000000|2022-11-26 21:10:00|547.31|539.11|547.3|539.1|547.32|539.12|547.15|538.95|98
1669497300000|2022-11-26 21:15:00|547.47|539.27|547.65|539.45|547.73|539.53|547.41|539.21|384
1669497600000|2022-11-26 21:20:00|547.64|539.44|547.77|539.57|547.78|539.58|547.55|539.35|330
1669497900000|2022-11-26 21:25:00|547.78|539.58|547.62|539.42|547.79|539.59|547.46|539.26|229
1669498200000|2022-11-26 21:30:00|547.61|539.41|547.58|539.38|547.72|539.52|547.48|539.28|235
1669498500000|2022-11-26 21:35:00|547.57|539.37|547.44|539.24|547.63|539.43|547.34|539.14|263
1669498800000|2022-11-26 21:40:00|547.42|539.22|547.34|539.14|547.46|539.26|547.21|539.01|190
1669499100000|2022-11-26 21:45:00|547.33|539.13|547.52|539.32|547.62|539.42|547.16|538.96|216
1669499400000|2022-11-26 21:50:00|547.53|539.33|547.23|539.03|547.54|539.34|547.21|539.01|129
1669499700000|2022-11-26 21:55:00|547.21|539.01|547.29|539.09|547.58|539.38|547.19|538.99|80
1669500000000|2022-11-26 22:00:00|547.3|539.1|547.35|539.15|547.49|539.29|547.2|539|195
1669500300000|2022-11-26 22:05:00|547.37|539.17|547.27|539.07|547.56|539.36|547.24|539.04|104
1669500600000|2022-11-26 22:10:00|547.28|539.08|546.84|538.64|547.46|539.26|546.79|538.59|163
1669500900000|2022-11-26 22:15:00|546.85|538.65|547.25|539.05|547.45|539.25|546.84|538.64|435
1669501200000|2022-11-26 22:20:00|547.27|539.07|546.37|538.17|547.37|539.17|546.31|538.11|465
1669501500000|2022-11-26 22:25:00|546.38|538.18|546.21|538.01|546.45|538.25|545.82|537.62|222
1669501800000|2022-11-26 22:30:00|546.17|537.97|545.57|537.37|546.3|538.1|545.57|537.37|316
1669502100000|2022-11-26 22:35:00|545.55|537.35|545.1|536.9|545.6|537.4|545.06|536.86|446
1669502400000|2022-11-26 22:40:00|545.09|536.89|543.18|534.98|545.43|537.23|541.8|533.6|305
1669502700000|2022-11-26 22:45:00|543.17|534.97|541.31|533.11|543.18|534.98|540.38|532.18|351
1669503000000|2022-11-26 22:50:00|541.3|533.1|542.72|534.52|542.79|534.59|541.19|532.99|455
1669503300000|2022-11-26 22:55:00|542.73|534.53|542.78|534.58|542.81|534.61|542.34|534.14|244
1669503600000|2022-11-26 23:00:00|542.77|534.57|544.4|536.2|544.43|536.23|542.51|534.31|338
1669503900000|2022-11-26 23:05:00|544.53|536.33|545.17|536.97|545.27|537.07|543.98|535.78|364
1669504200000|2022-11-26 23:10:00|545.15|536.95|545.17|536.97|545.33|537.13|544.38|536.18|264
1669504500000|2022-11-26 23:15:00|545.19|536.99|544.47|536.27|545.28|537.08|544.45|536.25|255
1669504800000|2022-11-26 23:20:00|544.49|536.29|545.15|536.95|545.45|537.25|544.44|536.24|312
1669505100000|2022-11-26 23:25:00|545.17|536.97|545.34|537.14|545.42|537.22|545.02|536.82|200
1669505400000|2022-11-26 23:30:00|545.33|537.13|544.42|536.22|545.48|537.28|544.25|536.05|194
1669505700000|2022-11-26 23:35:00|544.38|536.18|544.48|536.28|544.53|536.33|544.31|536.11|248
1669506000000|2022-11-26 23:40:00|544.49|536.29|545.55|537.35|545.6|537.4|544.49|536.29|164
1669506300000|2022-11-26 23:45:00|545.53|537.33|545.15|536.95|545.54|537.34|545.01|536.81|202
1669506600000|2022-11-26 23:50:00|545.19|536.99|545.51|537.31|546.3|538.1|545.19|536.99|222
1669506900000|2022-11-26 23:55:00|545.49|537.29|545.64|537.44|545.65|537.45|545.42|537.22|129
1669507200000|2022-11-27 00:00:00|545.68|537.48|545.63|537.43|545.96|537.76|545.52|537.32|480
1669507500000|2022-11-27 00:05:00|545.61|537.41|546.52|538.32|546.54|538.34|545.5|537.3|212
1669507800000|2022-11-27 00:10:00|546.53|538.33|546.39|538.19|546.6|538.4|545.47|537.27|224
1669508100000|2022-11-27 00:15:00|546.38|538.18|546.15|537.95|546.38|538.18|544.64|536.44|291
1669508400000|2022-11-27 00:20:00|546.13|537.93|546.39|538.19|546.44|538.24|546.11|537.91|222
1669508700000|2022-11-27 00:25:00|546.38|538.18|547.53|539.33|547.58|539.38|546.33|538.13|259
1669509000000|2022-11-27 00:30:00|547.54|539.34|548.32|540.12|548.98|540.78|547.42|539.22|382
1669509300000|2022-11-27 00:35:00|548.27|540.07|548.14|539.94|548.27|540.07|547.52|539.32|271
1669509600000|2022-11-27 00:40:00|548.15|539.95|548.4|540.2|548.44|540.24|548.09|539.89|212
1669509900000|2022-11-27 00:45:00|548.38|540.18|549.38|541.18|549.42|541.22|548.15|539.95|299
1669510200000|2022-11-27 00:50:00|549.37|541.17|549.25|541.05|549.47|541.27|549.2|541|195
1669510500000|2022-11-27 00:55:00|549.23|541.03|549.23|541.03|549.48|541.28|549.14|540.94|218
1669510800000|2022-11-27 01:00:00|549.24|541.04|549.11|540.91|549.24|541.04|548.31|540.11|198
1669511100000|2022-11-27 01:05:00|549.12|540.92|549.11|540.91|549.15|540.95|549.08|540.88|123
1669511400000|2022-11-27 01:10:00|549.12|540.92|551.08|542.88|551.08|542.88|549.09|540.89|224
1669511700000|2022-11-27 01:15:00|551.19|542.99|550.26|542.06|551.22|543.02|550.19|541.99|173
1669512000000|2022-11-27 01:20:00|550.25|542.05|552.54|544.34|552.61|544.41|550.25|542.05|307
1669512300000|2022-11-27 01:25:00|552.52|544.32|552.34|544.14|552.54|544.34|551.09|542.89|264
1669512600000|2022-11-27 01:30:00|552.32|544.12|552.6|544.4|552.71|544.51|552.32|544.12|142
1669512900000|2022-11-27 01:35:00|552.59|544.39|553.65|545.45|554.69|546.49|552.59|544.39|298
1669513200000|2022-11-27 01:40:00|553.66|545.46|554.18|545.98|554.54|546.34|553.64|545.44|143
1669513500000|2022-11-27 01:45:00|554.17|545.97|554.04|545.84|554.27|546.07|554.01|545.81|160
1669513800000|2022-11-27 01:50:00|554.03|545.83|554.29|546.09|554.29|546.09|553.27|545.07|193
1669514100000|2022-11-27 01:55:00|554.28|546.08|555.77|547.57|556.19|547.99|553.99|545.79|274
1669514400000|2022-11-27 02:00:00|555.78|547.58|556.03|547.83|556.41|548.21|555.78|547.58|273
1669514700000|2022-11-27 02:05:00|556.02|547.82|559.27|551.07|559.34|551.14|556|547.8|345
1669515000000|2022-11-27 02:10:00|559.34|551.14|558.93|550.73|559.41|551.21|558.51|550.31|361
1669515300000|2022-11-27 02:15:00|559.07|550.87|559.17|550.97|559.48|551.28|559.07|550.87|226
1669515600000|2022-11-27 02:20:00|559.19|550.99|559.31|551.11|559.48|551.28|559.11|550.91|176
1669515900000|2022-11-27 02:25:00|559.29|551.09|558.65|550.45|559.45|551.25|558.59|550.39|143
1669516200000|2022-11-27 02:30:00|558.63|550.43|557.27|549.07|559.25|551.05|557.14|548.94|274
1669516500000|2022-11-27 02:35:00|557.3|549.1|557.44|549.24|558.4|550.2|557.27|549.07|269
1669516800000|2022-11-27 02:40:00|557.45|549.25|558.13|549.93|558.62|550.42|557.44|549.24|209
1669517100000|2022-11-27 02:45:00|558.14|549.94|558.25|550.05|558.54|550.34|557.39|549.19|224
1669517400000|2022-11-27 02:50:00|558.28|550.08|559.42|551.22|559.42|551.22|558.28|550.08|261
1669517700000|2022-11-27 02:55:00|559.43|551.23|559.53|551.33|559.56|551.36|559.2|551|150
1669518000000|2022-11-27 03:00:00|559.55|551.35|560.05|551.85|561.32|553.12|559.39|551.19|383
1669518300000|2022-11-27 03:05:00|560.04|551.84|559.19|550.99|560.04|551.84|558.97|550.77|216
1669518600000|2022-11-27 03:10:00|559.17|550.97|559.26|551.06|559.7|551.5|559.17|550.97|206
1669518900000|2022-11-27 03:15:00|559.27|551.07|559.34|551.14|559.61|551.41|559.27|551.07|157
1669519200000|2022-11-27 03:20:00|559.22|551.02|558.45|550.25|559.47|551.27|558.39|550.19|169
1669519500000|2022-11-27 03:25:00|558.43|550.23|559.2|551|559.32|551.12|558.41|550.21|145
1669519800000|2022-11-27 03:30:00|559.17|550.97|559.63|551.43|559.72|551.52|559.15|550.95|185
1669520100000|2022-11-27 03:35:00|559.64|551.44|559.44|551.24|559.64|551.44|559.23|551.03|149
1669520400000|2022-11-27 03:40:00|559.43|551.23|560.25|552.05|560.46|552.26|559.26|551.06|130
1669520700000|2022-11-27 03:45:00|560.2|552|560.41|552.21|560.48|552.28|559.97|551.77|205
1669521000000|2022-11-27 03:50:00|560.45|552.25|560.68|552.48|560.68|552.48|560.43|552.23|217
1669521300000|2022-11-27 03:55:00|560.69|552.49|561.73|553.53|561.76|553.56|560.52|552.32|210
1669521600000|2022-11-27 04:00:00|561.74|553.54|561.61|553.41|563.93|555.73|561.59|553.39|325
1669521900000|2022-11-27 04:05:00|561.62|553.42|562.58|554.38|562.72|554.52|561.55|553.35|266
1669522200000|2022-11-27 04:10:00|562.55|554.35|562.55|554.35|564.32|556.12|562.47|554.27|216
1669522500000|2022-11-27 04:15:00|562.57|554.37|563.67|555.47|563.79|555.59|562.49|554.29|281
1669522800000|2022-11-27 04:20:00|563.68|555.48|564.84|556.64|565.66|557.46|563.57|555.37|453
1669523100000|2022-11-27 04:25:00|564.85|556.65|563.59|555.39|566.23|558.03|563.51|555.31|442
1669523400000|2022-11-27 04:30:00|563.58|555.38|564.28|556.08|564.47|556.27|563.48|555.28|277
1669523700000|2022-11-27 04:35:00|564.26|556.06|564.64|556.44|565.66|557.46|563.53|555.33|400
1669524000000|2022-11-27 04:40:00|564.67|556.47|564.21|556.01|565.3|557.1|563.62|555.42|328
1669524300000|2022-11-27 04:45:00|564.17|555.97|562.39|554.19|564.37|556.17|562.39|554.19|399
1669524600000|2022-11-27 04:50:00|562.4|554.2|560.58|552.38|562.4|554.2|560.49|552.29|336
1669524900000|2022-11-27 04:55:00|560.59|552.39|560.11|551.91|561.66|553.46|560.04|551.84|318
1669525200000|2022-11-27 05:00:00|560.18|551.98|560.52|552.32|560.56|552.36|559.54|551.34|270
1669525500000|2022-11-27 05:05:00|560.53|552.33|560.58|552.38|560.71|552.51|560.38|552.18|187
1669525800000|2022-11-27 05:10:00|560.57|552.37|560.65|552.45|560.81|552.61|560.52|552.32|158
1669526100000|2022-11-27 05:15:00|560.63|552.43|560.33|552.13|560.66|552.46|560.33|552.13|170
1669526400000|2022-11-27 05:20:00|560.34|552.14|559.16|550.96|560.42|552.22|558.63|550.43|193
1669526700000|2022-11-27 05:25:00|559.17|550.97|559.34|551.14|559.39|551.19|559.16|550.96|152
1669527000000|2022-11-27 05:30:00|559.28|551.08|559.23|551.03|559.72|551.52|559.23|551.03|268
1669527300000|2022-11-27 05:35:00|559.25|551.05|558.43|550.23|559.52|551.32|558.39|550.19|210
1669527600000|2022-11-27 05:40:00|558.44|550.24|559.42|551.22|559.55|551.35|558.38|550.18|186
1669527900000|2022-11-27 05:45:00|559.44|551.24|559.54|551.34|559.68|551.48|559.31|551.11|104
1669528200000|2022-11-27 05:50:00|559.46|551.26|557.55|549.35|559.56|551.36|557.44|549.24|278
1669528500000|2022-11-27 05:55:00|557.57|549.37|558.35|550.15|558.44|550.24|557.55|549.35|225
1669528800000|2022-11-27 06:00:00|558.36|550.16|558.19|549.99|558.45|550.25|558.19|549.99|86
1669529100000|2022-11-27 06:05:00|558.2|550|558.46|550.26|558.55|550.35|557.65|549.45|182
1669529400000|2022-11-27 06:10:00|558.41|550.21|558.48|550.28|558.88|550.68|558.39|550.19|209
1669529700000|2022-11-27 06:15:00|558.47|550.27|562.61|554.41|562.67|554.47|558.47|550.27|480
1669530000000|2022-11-27 06:20:00|562.62|554.42|560.48|552.28|563.05|554.85|559.53|551.33|373
1669530300000|2022-11-27 06:25:00|560.49|552.29|559.73|551.53|560.51|552.31|559.02|550.82|263
1669530600000|2022-11-27 06:30:00|559.72|551.52|560.67|552.47|561.74|553.54|559.62|551.42|314
1669530900000|2022-11-27 06:35:00|560.66|552.46|559.75|551.55|560.89|552.69|559.7|551.5|222
1669531200000|2022-11-27 06:40:00|559.74|551.54|558.7|550.5|560|551.8|558.56|550.36|245
1669531500000|2022-11-27 06:45:00|558.63|550.43|558.51|550.31|558.63|550.43|557.51|549.31|246
1669531800000|2022-11-27 06:50:00|558.5|550.3|558.2|550|558.57|550.37|558.04|549.84|157
1669532100000|2022-11-27 06:55:00|558.18|549.98|557.57|549.37|558.22|550.02|557.32|549.12|204
1669532400000|2022-11-27 07:00:00|557.58|549.38|557.52|549.32|557.7|549.5|557.41|549.21|177
1669532700000|2022-11-27 07:05:00|557.49|549.29|557.2|549|557.52|549.32|557.18|548.98|156
1669533000000|2022-11-27 07:10:00|557.19|548.99|557.32|549.12|557.47|549.27|557.17|548.97|145
1669533300000|2022-11-27 07:15:00|557.35|549.15|557.47|549.27|557.47|549.27|556.66|548.46|226
1669533600000|2022-11-27 07:20:00|557.46|549.26|557.61|549.41|557.64|549.44|557.45|549.25|234
1669533900000|2022-11-27 07:25:00|557.6|549.4|557.71|549.51|557.8|549.6|557.59|549.39|179
1669534200000|2022-11-27 07:30:00|557.7|549.5|557.51|549.31|557.77|549.57|557.41|549.21|137
1669534500000|2022-11-27 07:35:00|557.5|549.3|557.31|549.11|557.65|549.45|557.29|549.09|118
1669534800000|2022-11-27 07:40:00|557.35|549.15|557.69|549.49|557.72|549.52|557.35|549.15|161
1669535100000|2022-11-27 07:45:00|557.72|549.52|558.46|550.26|558.77|550.57|557.62|549.42|279
1669535400000|2022-11-27 07:50:00|558.45|550.25|556.4|548.2|558.46|550.26|556.4|548.2|217
1669535700000|2022-11-27 07:55:00|556.39|548.19|556.23|548.03|556.49|548.29|556.16|547.96|206
1669536000000|2022-11-27 08:00:00|556.25|548.05|557.33|549.13|557.36|549.16|556.17|547.97|448
1669536300000|2022-11-27 08:05:00|557.32|549.12|557.31|549.11|557.4|549.2|557.17|548.97|137
1669536600000|2022-11-27 08:10:00|557.3|549.1|557.77|549.57|557.82|549.62|557.29|549.09|332
1669536900000|2022-11-27 08:15:00|557.78|549.58|559.49|551.29|559.49|551.29|557.72|549.52|404
1669537200000|2022-11-27 08:20:00|559.48|551.28|558.09|549.89|559.68|551.48|558.06|549.86|284
1669537500000|2022-11-27 08:25:00|558.08|549.88|556.37|548.17|558.08|549.88|555.61|547.41|453
1669537800000|2022-11-27 08:30:00|556.36|548.16|555.34|547.14|556.93|548.73|554.83|546.63|434
1669538100000|2022-11-27 08:35:00|555.33|547.13|556.65|548.45|556.78|548.58|555.23|547.03|625
1669538400000|2022-11-27 08:40:00|556.69|548.49|556.38|548.18|556.78|548.58|555.7|547.5|556
1669538700000|2022-11-27 08:45:00|556.35|548.15|556.77|548.57|557.35|549.15|555.69|547.49|551
1669539000000|2022-11-27 08:50:00|556.81|548.61|556.47|548.27|556.85|548.65|556.29|548.09|439
1669539300000|2022-11-27 08:55:00|556.46|548.26|554.26|546.06|556.54|548.34|554.23|546.03|419
1669539600000|2022-11-27 09:00:00|554.27|546.07|555.18|546.98|555.31|547.11|554.24|546.04|408
1669539900000|2022-11-27 09:05:00|555.17|546.97|554.68|546.48|555.43|547.23|554.46|546.26|345
1669540200000|2022-11-27 09:10:00|554.69|546.49|554.69|546.49|554.74|546.54|554.43|546.23|159
1669540500000|2022-11-27 09:15:00|554.68|546.48|554.28|546.08|554.72|546.52|554.14|545.94|247
1669540800000|2022-11-27 09:20:00|554.29|546.09|555.37|547.17|555.51|547.31|554.29|546.09|380
1669541100000|2022-11-27 09:25:00|555.36|547.16|555.52|547.32|555.63|547.43|555.29|547.09|299
1669541400000|2022-11-27 09:30:00|555.51|547.31|555.96|547.76|555.96|547.76|555.08|546.88|479
1669541700000|2022-11-27 09:35:00|556.07|547.87|556.38|548.18|556.52|548.32|555.63|547.43|699
1669542000000|2022-11-27 09:40:00|556.39|548.19|556.28|548.08|556.41|548.21|555.71|547.51|362
1669542300000|2022-11-27 09:45:00|556.25|548.05|555.42|547.22|556.27|548.07|554.6|546.4|587
1669542600000|2022-11-27 09:50:00|555.41|547.21|555.3|547.1|555.44|547.24|555.14|546.94|292
1669542900000|2022-11-27 09:55:00|555.29|547.09|554.16|545.96|555.34|547.14|554.15|545.95|282
1669543200000|2022-11-27 10:00:00|554.15|545.95|554.52|546.32|554.55|546.35|554.14|545.94|240
1669543500000|2022-11-27 10:05:00|554.51|546.31|552.7|544.5|554.52|546.32|552.51|544.31|329
1669543800000|2022-11-27 10:10:00|552.68|544.48|553.82|545.62|553.89|545.69|552.6|544.4|535
1669544100000|2022-11-27 10:15:00|553.84|545.64|553.68|545.48|554.32|546.12|553.46|545.26|359
1669544400000|2022-11-27 10:20:00|553.69|545.49|554.39|546.19|554.47|546.27|553.59|545.39|599
1669544700000|2022-11-27 10:25:00|554.4|546.2|552.34|544.14|554.43|546.23|552.29|544.09|478
1669545000000|2022-11-27 10:30:00|552.35|544.15|554.45|546.25|554.71|546.51|552.27|544.07|449
1669545300000|2022-11-27 10:35:00|554.43|546.23|554.95|546.75|555.44|547.24|553.51|545.31|545
1669545600000|2022-11-27 10:40:00|554.83|546.63|555.31|547.11|555.55|547.35|553.37|545.17|649
1669545900000|2022-11-27 10:45:00|555.33|547.13|554.45|546.25|555.62|547.42|554.43|546.23|627
1669546200000|2022-11-27 10:50:00|554.46|546.26|554.41|546.21|554.74|546.54|554.31|546.11|435
1669546500000|2022-11-27 10:55:00|554.44|546.24|551.33|543.13|554.49|546.29|551.33|543.13|525
1669546800000|2022-11-27 11:00:00|551.35|543.15|552.51|544.31|552.71|544.51|551.25|543.05|546
1669547100000|2022-11-27 11:05:00|552.49|544.29|553.25|545.05|553.59|545.39|552.45|544.25|596
1669547400000|2022-11-27 11:10:00|553.26|545.06|553.32|545.12|553.64|545.44|552.57|544.37|563
1669547700000|2022-11-27 11:15:00|553.33|545.13|552.6|544.4|553.34|545.14|552.48|544.28|430
1669548000000|2022-11-27 11:20:00|552.61|544.41|552.19|543.99|552.61|544.41|551.69|543.49|574
1669548300000|2022-11-27 11:25:00|552.21|544.01|552.08|543.88|552.61|544.41|552.01|543.81|540
1669548600000|2022-11-27 11:30:00|552.09|543.89|552.33|544.13|552.47|544.27|551.96|543.76|354
1669548900000|2022-11-27 11:35:00|552.3|544.1|552.38|544.18|552.38|544.18|552.18|543.98|201
1669549200000|2022-11-27 11:40:00|552.36|544.16|551.25|543.05|552.4|544.2|551.12|542.92|492
1669549500000|2022-11-27 11:45:00|551.23|543.03|550.37|542.17|551.25|543.05|550.18|541.98|489
1669549800000|2022-11-27 11:50:00|550.36|542.16|550.57|542.37|550.85|542.65|550.35|542.15|568
1669550100000|2022-11-27 11:55:00|550.56|542.36|551.49|543.29|551.56|543.36|550.52|542.32|625
1669550400000|2022-11-27 12:00:00|551.5|543.3|551.63|543.43|551.7|543.5|551.38|543.18|552
1669550700000|2022-11-27 12:05:00|551.65|543.45|551.69|543.49|551.76|543.56|551.46|543.26|261
1669551000000|2022-11-27 12:10:00|551.7|543.5|550.71|542.51|552.05|543.85|550.49|542.29|444
1669551300000|2022-11-27 12:15:00|550.7|542.5|551.51|543.31|551.55|543.35|550.64|542.44|553
1669551600000|2022-11-27 12:20:00|551.52|543.32|551.63|543.43|551.63|543.43|550.57|542.37|309
1669551900000|2022-11-27 12:25:00|551.62|543.42|552.45|544.25|552.45|544.25|551.46|543.26|129
1669552200000|2022-11-27 12:30:00|552.43|544.23|554.55|546.35|554.63|546.43|552.34|544.14|568
1669552500000|2022-11-27 12:35:00|554.54|546.34|554.68|546.48|554.84|546.64|554.45|546.25|473
1669552800000|2022-11-27 12:40:00|554.67|546.47|556.39|548.19|556.41|548.21|554.64|546.44|640
1669553100000|2022-11-27 12:45:00|556.37|548.17|555.49|547.29|556.42|548.22|555.27|547.07|503
1669553400000|2022-11-27 12:50:00|555.51|547.31|555.3|547.1|555.51|547.31|555.28|547.08|341
1669553700000|2022-11-27 12:55:00|555.31|547.11|554.18|545.98|555.32|547.12|553.88|545.68|198
1669554000000|2022-11-27 13:00:00|554.15|545.95|554.2|546|554.39|546.19|554.09|545.89|241
1669554300000|2022-11-27 13:05:00|554.19|545.99|554.4|546.2|554.54|546.34|554.11|545.91|170
1669554600000|2022-11-27 13:10:00|554.38|546.18|553.26|545.06|554.41|546.21|553.26|545.06|140
1669554900000|2022-11-27 13:15:00|553.27|545.07|553.34|545.14|553.42|545.22|553.18|544.98|139
1669555200000|2022-11-27 13:20:00|553.35|545.15|553.72|545.52|553.95|545.75|553.15|544.95|338
1669555500000|2022-11-27 13:25:00|553.73|545.53|553.63|545.43|553.96|545.76|553.57|545.37|209
1669555800000|2022-11-27 13:30:00|553.6|545.4|553.41|545.21|553.75|545.55|553.23|545.03|208
1669556100000|2022-11-27 13:35:00|553.4|545.2|553.17|544.97|553.52|545.32|553.06|544.86|272
1669556400000|2022-11-27 13:40:00|553.16|544.96|552.43|544.23|553.38|545.18|552.41|544.21|200
1669556700000|2022-11-27 13:45:00|552.42|544.22|553.19|544.99|553.5|545.3|552.21|544.01|568
1669557000000|2022-11-27 13:50:00|553.16|544.96|552.72|544.52|555.54|547.34|552.61|544.41|627
1669557300000|2022-11-27 13:55:00|552.74|544.54|552.63|544.43|552.81|544.61|551.85|543.65|293
1669557600000|2022-11-27 14:00:00|552.65|544.45|552.57|544.37|554.28|546.08|552.55|544.35|468
1669557900000|2022-11-27 14:05:00|552.55|544.35|553.44|545.24|553.52|545.32|552.51|544.31|201
1669558200000|2022-11-27 14:10:00|553.45|545.25|553.62|545.42|553.65|545.45|553.26|545.06|594
1669558500000|2022-11-27 14:15:00|553.65|545.45|553.68|545.48|553.71|545.51|553.43|545.23|209
1669558800000|2022-11-27 14:20:00|553.66|545.46|555.41|547.21|556.6|548.4|553.46|545.26|520
1669559100000|2022-11-27 14:25:00|555.4|547.2|556.67|548.47|556.67|548.47|554.74|546.54|472
1669559400000|2022-11-27 14:30:00|556.65|548.45|554.58|546.38|556.77|548.57|554.52|546.32|507
1669559700000|2022-11-27 14:35:00|554.59|546.39|555.38|547.18|555.4|547.2|554.58|546.38|531
1669560000000|2022-11-27 14:40:00|555.37|547.17|556.09|547.89|556.16|547.96|555.19|546.99|255
1669560300000|2022-11-27 14:45:00|556.11|547.91|554.38|546.18|556.39|548.19|554.36|546.16|552
1669560600000|2022-11-27 14:50:00|554.34|546.14|553.34|545.14|555.38|547.18|553.2|545|589
1669560900000|2022-11-27 14:55:00|553.31|545.11|554.17|545.97|554.52|546.32|553.14|544.94|430
1669561200000|2022-11-27 15:00:00|554.19|545.99|554.56|546.36|555.24|547.04|554.18|545.98|419
1669561500000|2022-11-27 15:05:00|554.55|546.35|554.51|546.31|554.77|546.57|553.34|545.14|340
1669561800000|2022-11-27 15:10:00|554.5|546.3|554.6|546.4|555.5|547.3|554.31|546.11|449
1669562100000|2022-11-27 15:15:00|554.61|546.41|556.4|548.2|556.5|548.3|554.61|546.41|303
1669562400000|2022-11-27 15:20:00|556.41|548.21|556.25|548.05|556.54|548.34|555.67|547.47|280
1669562700000|2022-11-27 15:25:00|556.26|548.06|556.31|548.11|556.54|548.34|555.42|547.22|592
1669563000000|2022-11-27 15:30:00|556.32|548.12|557.71|549.51|558.39|550.19|556.2|548|449
1669563300000|2022-11-27 15:35:00|557.69|549.49|560.42|552.22|560.57|552.37|557.55|549.35|437
1669563600000|2022-11-27 15:40:00|560.41|552.21|560.46|552.26|560.94|552.74|560.2|552|349
1669563900000|2022-11-27 15:45:00|560.47|552.27|559.49|551.29|560.51|552.31|559.17|550.97|318
1669564200000|2022-11-27 15:50:00|559.5|551.3|560.13|551.93|561.01|552.81|559.49|551.29|247
1669564500000|2022-11-27 15:55:00|560.12|551.92|560.63|552.43|560.63|552.43|559.51|551.31|273
1669564800000|2022-11-27 16:00:00|560.62|552.42|559.06|550.86|561.22|553.02|558.41|550.21|397
1669565100000|2022-11-27 16:05:00|559.07|550.87|559.48|551.28|559.68|551.48|559.05|550.85|213
1669565400000|2022-11-27 16:10:00|559.47|551.27|558.79|550.59|559.51|551.31|558.31|550.11|229
1669565700000|2022-11-27 16:15:00|558.81|550.61|558.67|550.47|560.34|552.14|558.52|550.32|262
1669566000000|2022-11-27 16:20:00|558.68|550.48|558.03|549.83|558.72|550.52|557.64|549.44|192
1669566300000|2022-11-27 16:25:00|558.02|549.82|559.38|551.18|559.46|551.26|557.52|549.32|276
1669566600000|2022-11-27 16:30:00|559.37|551.17|560.76|552.56|560.76|552.56|558.63|550.43|260
1669566900000|2022-11-27 16:35:00|560.74|552.54|560.19|551.99|560.74|552.54|560.01|551.81|204
1669567200000|2022-11-27 16:40:00|560.34|552.14|560.42|552.22|560.53|552.33|560.29|552.09|171
1669567500000|2022-11-27 16:45:00|560.4|552.2|560.2|552|560.49|552.29|559.57|551.37|259
1669567800000|2022-11-27 16:50:00|560.17|551.97|560.18|551.98|560.37|552.17|560.01|551.81|292
1669568100000|2022-11-27 16:55:00|560.15|551.95|559.01|550.81|560.15|551.95|558.92|550.72|200
1669568400000|2022-11-27 17:00:00|558.99|550.79|558.34|550.14|560.25|552.05|558.15|549.95|345
1669568700000|2022-11-27 17:05:00|558.36|550.16|558.31|550.11|558.48|550.28|558.11|549.91|216
1669569000000|2022-11-27 17:10:00|558.32|550.12|558.34|550.14|558.5|550.3|558.26|550.06|125
1669569300000|2022-11-27 17:15:00|558.33|550.13|559.19|550.99|559.59|551.39|558.22|550.02|157
1669569600000|2022-11-27 17:20:00|559.18|550.98|558.05|549.85|559.21|551.01|558|549.8|208
1669569900000|2022-11-27 17:25:00|558.06|549.86|558.29|550.09|558.53|550.33|558.06|549.86|175
1669570200000|2022-11-27 17:30:00|558.28|550.08|558.45|550.25|558.46|550.26|558.14|549.94|101
1669570500000|2022-11-27 17:35:00|558.44|550.24|559.51|551.31|559.78|551.58|558.39|550.19|155
1669570800000|2022-11-27 17:40:00|559.46|551.26|559.2|551|559.79|551.59|559.12|550.92|156
1669571100000|2022-11-27 17:45:00|559.19|550.99|558.48|550.28|559.45|551.25|558.37|550.17|169
1669571400000|2022-11-27 17:50:00|558.44|550.24|558.48|550.28|558.51|550.31|558.29|550.09|106
1669571700000|2022-11-27 17:55:00|558.44|550.24|559.48|551.28|559.48|551.28|558.09|549.89|214
1669572000000|2022-11-27 18:00:00|559.47|551.27|560.34|552.14|560.41|552.21|559.02|550.82|187
1669572300000|2022-11-27 18:05:00|560.33|552.13|559.64|551.44|560.33|552.13|559.3|551.1|343
1669572600000|2022-11-27 18:10:00|559.59|551.39|559.44|551.24|559.59|551.39|559.06|550.86|148
1669572900000|2022-11-27 18:15:00|559.42|551.22|559.39|551.19|559.59|551.39|559.28|551.08|140
1669573200000|2022-11-27 18:20:00|559.38|551.18|558.47|550.27|559.38|551.18|558.39|550.19|140
1669573500000|2022-11-27 18:25:00|558.49|550.29|559.53|551.33|559.69|551.49|558.49|550.29|169
1669573800000|2022-11-27 18:30:00|559.52|551.32|559.35|551.15|559.54|551.34|559.21|551.01|227
1669574100000|2022-11-27 18:35:00|559.36|551.16|559.3|551.1|559.44|551.24|558.98|550.78|184
1669574400000|2022-11-27 18:40:00|559.29|551.09|560.24|552.04|560.66|552.46|559.16|550.96|181
1669574700000|2022-11-27 18:45:00|560.31|552.11|559.4|551.2|560.44|552.24|559.15|550.95|177
1669575000000|2022-11-27 18:50:00|559.31|551.11|559.54|551.34|559.61|551.41|559.25|551.05|176
1669575300000|2022-11-27 18:55:00|559.55|551.35|560.34|552.14|560.56|552.36|559.37|551.17|225
1669575600000|2022-11-27 19:00:00|560.35|552.15|559.27|551.07|560.35|552.15|559.06|550.86|250
1669575900000|2022-11-27 19:05:00|559.26|551.06|559.52|551.32|559.67|551.47|559.16|550.96|110
1669576200000|2022-11-27 19:10:00|559.53|551.33|559.63|551.43|559.71|551.51|558.49|550.29|222
1669576500000|2022-11-27 19:15:00|559.65|551.45|558.62|550.42|559.66|551.46|558.57|550.37|148
1669576800000|2022-11-27 19:20:00|558.64|550.44|558.49|550.29|558.73|550.53|558.17|549.97|124
1669577100000|2022-11-27 19:25:00|558.48|550.28|558.38|550.18|558.71|550.51|558.25|550.05|80
1669577400000|2022-11-27 19:30:00|558.37|550.17|559.53|551.33|559.65|551.45|558.37|550.17|136
1669577700000|2022-11-27 19:35:00|559.54|551.34|557.41|549.21|559.55|551.35|557.28|549.08|163
1669578000000|2022-11-27 19:40:00|557.4|549.2|556.61|548.41|558.49|550.29|554.76|546.56|421
1669578300000|2022-11-27 19:45:00|556.62|548.42|556.66|548.46|557.23|549.03|555.57|547.37|237
1669578600000|2022-11-27 19:50:00|556.71|548.51|557.76|549.56|557.78|549.58|556.71|548.51|256
1669578900000|2022-11-27 19:55:00|557.74|549.54|557.76|549.56|557.9|549.7|557.57|549.37|206
1669579200000|2022-11-27 20:00:00|557.69|549.49|558.42|550.22|558.7|550.5|556.6|548.4|317
1669579500000|2022-11-27 20:05:00|558.41|550.21|557.86|549.66|558.51|550.31|557.43|549.23|217
1669579800000|2022-11-27 20:10:00|557.75|549.55|558.64|550.44|558.69|550.49|557.65|549.45|203
1669580100000|2022-11-27 20:15:00|558.63|550.43|557.76|549.56|558.66|550.46|557.66|549.46|190
1669580400000|2022-11-27 20:20:00|557.75|549.55|558.4|550.2|558.74|550.54|557.7|549.5|154
1669580700000|2022-11-27 20:25:00|558.41|550.21|558.56|550.36|558.63|550.43|558.3|550.1|152
1669581000000|2022-11-27 20:30:00|558.55|550.35|558.82|550.62|559.52|551.32|558.12|549.92|194
1669581300000|2022-11-27 20:35:00|558.84|550.64|559.44|549.74|560.3|551.32|558.69|549.66|165
1669581600000|2022-11-27 20:40:00|559.45|549.75|559.5|549.8|560.28|550.58|559.24|549.54|161
1669581900000|2022-11-27 20:45:00|559.51|549.81|559.54|549.84|559.67|549.97|559.21|549.51|136
1669582200000|2022-11-27 20:50:00|559.52|549.82|559.3|549.6|559.58|549.88|559.11|549.41|157
1669582500000|2022-11-27 20:55:00|559.24|549.54|558.86|549.16|559.5|549.8|558.8|549.1|248
1669582800000|2022-11-27 21:00:00|558.89|549.19|557.78|548.08|559.17|549.47|557.75|548.05|262
1669583100000|2022-11-27 21:05:00|557.75|548.05|558.21|548.51|559.17|549.47|557.66|547.96|247
1669583400000|2022-11-27 21:10:00|558.15|548.45|558.5|548.8|558.64|548.94|558.11|548.41|163
1669583700000|2022-11-27 21:15:00|558.48|548.78|558.29|548.59|558.48|548.78|558.2|548.5|112
1669584000000|2022-11-27 21:20:00|558.3|548.6|558.25|548.55|558.71|549.01|558.14|548.44|167
1669584300000|2022-11-27 21:25:00|558.2|548.5|558.99|549.29|559.15|549.45|558.2|548.5|153
1669584600000|2022-11-27 21:30:00|559|549.3|557.9|548.2|559|549.3|557.83|548.13|187
1669584900000|2022-11-27 21:35:00|557.85|548.15|558.33|548.63|558.37|548.67|557.84|548.14|106
1669585200000|2022-11-27 21:40:00|558.31|548.61|558.13|548.43|558.31|548.61|557.8|548.1|96
1669585500000|2022-11-27 21:45:00|558.12|548.42|557.27|547.57|558.29|548.59|557.27|547.57|123
1669585800000|2022-11-27 21:50:00|557.26|547.56|558.88|549.18|559.04|549.34|557.03|547.33|171
1669586100000|2022-11-27 21:55:00|558.89|549.19|559.15|549.45|559.3|549.6|558.82|549.12|177
1669586400000|2022-11-27 22:00:00|559.16|549.46|558.29|550.09|559.2|550.29|558.01|548.62|217
1669586700000|2022-11-27 22:05:00|558.26|550.06|558.35|550.15|558.45|550.25|558.11|549.91|212
1669587000000|2022-11-27 22:10:00|558.2|550|558.36|550.16|558.57|550.37|557.7|549.5|227
1669587300000|2022-11-27 22:15:00|558.37|550.17|558.37|550.17|558.45|550.25|558.18|549.98|201
1669587600000|2022-11-27 22:20:00|558.38|550.18|558.22|550.02|558.47|550.27|558.12|549.92|189
1669587900000|2022-11-27 22:25:00|558.21|550.01|558.11|549.91|558.36|550.16|557.56|549.36|280
1669588200000|2022-11-27 22:30:00|558.08|549.88|558.4|550.2|558.46|550.26|557.62|549.42|225
1669588500000|2022-11-27 22:35:00|558.36|550.16|558.66|550.46|558.8|550.6|558.25|550.05|260
1669588800000|2022-11-27 22:40:00|558.72|550.52|558.36|550.16|559.02|550.82|558.31|550.11|223
1669589100000|2022-11-27 22:45:00|558.37|550.17|558.58|550.38|558.68|550.48|558.27|550.07|250
1669589400000|2022-11-27 22:50:00|558.59|550.39|558.72|550.52|559.36|551.16|558.41|550.21|309
1669589700000|2022-11-27 22:55:00|558.73|550.53|558.29|550.09|558.85|550.65|558.2|550|260
1669590000000|2022-11-27 23:00:00|558.08|549.88|550.56|542.36|558.08|549.88|549.7|541.5|759
1669590300000|2022-11-27 23:05:00|550.39|542.19|553.49|545.29|554.41|546.21|550.19|541.99|887
1669590600000|2022-11-27 23:10:00|553.36|545.16|553.12|544.92|553.7|545.5|551.53|543.33|659
1669590900000|2022-11-27 23:15:00|553.24|545.04|551.64|543.44|553.24|545.04|550.58|542.38|558
1669591200000|2022-11-27 23:20:00|551.66|543.46|546.63|538.43|551.71|543.51|544.3|536.1|842
1669591500000|2022-11-27 23:25:00|546.71|538.51|549.22|541.02|549.64|541.44|546.25|538.05|826
1669591800000|2022-11-27 23:30:00|549.19|540.99|547.3|539.1|549.2|541|544.51|536.31|891
1669592100000|2022-11-27 23:35:00|547.21|539.01|546.64|538.44|547.56|539.36|544.12|535.92|781
1669592400000|2022-11-27 23:40:00|546.67|538.47|544.57|536.37|547.47|539.27|544.31|536.11|700
1669592700000|2022-11-27 23:45:00|544.6|536.4|545.27|537.07|547.31|539.11|543.8|535.6|768
1669593000000|2022-11-27 23:50:00|545.08|536.88|543.32|535.12|545.56|537.36|542.52|534.32|752
1669593300000|2022-11-27 23:55:00|543.21|535.01|544.18|535.98|544.85|536.65|542.36|534.16|692
1669593600000|2022-11-28 00:00:00|544.19|535.99|547.03|538.83|547.46|539.26|543.47|535.27|759
1669593900000|2022-11-28 00:05:00|547.04|538.84|547.25|539.05|548.09|539.89|546.57|538.37|630
1669594200000|2022-11-28 00:10:00|547.32|539.12|545.6|537.4|547.32|539.12|544.59|536.39|626
1669594500000|2022-11-28 00:15:00|545.54|537.34|548.5|540.3|549.19|540.99|545.49|537.29|661
1669594800000|2022-11-28 00:20:00|548.49|540.29|548.66|540.46|548.69|540.49|547.26|539.06|549
1669595100000|2022-11-28 00:25:00|548.67|540.47|548.64|540.44|548.7|540.5|548.27|540.07|483
1669595400000|2022-11-28 00:30:00|548.69|540.49|547.71|539.51|548.74|540.54|547.27|539.07|614
1669595700000|2022-11-28 00:35:00|547.74|539.54|549.2|541|549.5|541.3|547.65|539.45|573
1669596000000|2022-11-28 00:40:00|549.24|541.04|549.58|541.38|549.65|541.45|548.41|540.21|549
1669596300000|2022-11-28 00:45:00|549.62|541.42|548.25|540.05|549.62|541.42|548.11|539.91|499
1669596600000|2022-11-28 00:50:00|548.23|540.03|547.64|539.44|548.27|540.07|547.23|539.03|552
1669596900000|2022-11-28 00:55:00|547.61|539.41|545.27|537.07|547.98|539.78|544.69|536.49|541
1669597200000|2022-11-28 01:00:00|545.26|537.06|546.54|538.34|547.6|539.4|545.09|536.89|584
1669597500000|2022-11-28 01:05:00|546.52|538.32|544.29|536.09|546.73|538.53|544.06|535.86|567
1669597800000|2022-11-28 01:10:00|544.25|536.05|542.81|534.61|544.35|536.15|539.2|531|943
1669598100000|2022-11-28 01:15:00|542.98|534.78|538.38|530.18|543.53|535.33|537.53|529.33|953
1669598400000|2022-11-28 01:20:00|538.37|530.17|532.68|524.48|540.07|531.87|532.62|524.42|1046
1669598700000|2022-11-28 01:25:00|533|524.8|530.7|522.5|534.9|526.7|530.67|522.47|968
1669599000000|2022-11-28 01:30:00|530.77|522.57|522.55|514.35|530.99|522.79|522.55|514.35|1046
1669599300000|2022-11-28 01:35:00|522.41|514.21|523.32|515.12|524.62|516.42|518.43|510.23|1090
1669599600000|2022-11-28 01:40:00|523.41|515.21|524.29|516.09|524.74|516.54|522.07|513.87|911
1669599900000|2022-11-28 01:45:00|524.31|516.11|525.55|517.35|525.94|517.74|522.47|514.27|919
1669600200000|2022-11-28 01:50:00|525.54|517.34|527.22|519.02|527.4|519.2|524.33|516.13|793
1669600500000|2022-11-28 01:55:00|527.08|518.88|526.21|518.01|527.33|519.13|525.23|517.03|796
1669600800000|2022-11-28 02:00:00|526.19|517.99|524.66|516.46|526.37|518.17|523.09|514.89|890
1669601100000|2022-11-28 02:05:00|524.62|516.42|527.43|519.23|527.63|519.43|524.06|515.86|728
1669601400000|2022-11-28 02:10:00|527.41|519.21|526.47|518.27|527.43|519.23|525.39|517.19|659
1669601700000|2022-11-28 02:15:00|526.53|518.33|527.17|518.97|527.33|519.13|525.25|517.05|670
1669602000000|2022-11-28 02:20:00|527.25|519.05|527.46|519.26|527.61|519.41|525.15|516.95|655
1669602300000|2022-11-28 02:25:00|527.48|519.28|525.2|517|527.51|519.31|525.06|516.86|571
1669602600000|2022-11-28 02:30:00|525.25|517.05|525.63|517.43|525.83|517.63|524.1|515.9|600
1669602900000|2022-11-28 02:35:00|525.64|517.44|526.41|518.21|526.51|518.31|525.55|517.35|687
1669603200000|2022-11-28 02:40:00|526.4|518.2|525.08|516.88|526.41|518.21|523.69|515.49|695
1669603500000|2022-11-28 02:45:00|525.1|516.9|523.22|515.02|525.3|517.1|523.07|514.87|623
1669603800000|2022-11-28 02:50:00|523.23|515.03|523.42|515.22|523.82|515.62|522.51|514.31|626
1669604100000|2022-11-28 02:55:00|523.41|515.21|523.47|515.27|523.81|515.61|523.29|515.09|487
1669604400000|2022-11-28 03:00:00|523.45|515.25|525.58|517.38|525.72|517.52|522.73|514.53|671
1669604700000|2022-11-28 03:05:00|525.62|517.42|526.52|518.32|527.35|519.15|525.27|517.07|584
1669605000000|2022-11-28 03:10:00|526.53|518.33|526.64|518.44|527.43|519.23|526.21|518.01|547
1669605300000|2022-11-28 03:15:00|526.67|518.47|527.33|519.13|528.48|520.28|526.66|518.46|752
1669605600000|2022-11-28 03:20:00|527.36|519.16|528.24|520.04|528.4|520.2|526.6|518.4|638
1669605900000|2022-11-28 03:25:00|528.22|520.02|527.46|519.26|528.67|520.47|527.39|519.19|510
1669606200000|2022-11-28 03:30:00|527.43|519.23|526.28|518.08|527.44|519.24|525.71|517.51|573
1669606500000|2022-11-28 03:35:00|526.26|518.06|527.4|519.2|527.57|519.37|526.21|518.01|473
1669606800000|2022-11-28 03:40:00|527.34|519.14|528.78|520.58|528.82|520.62|527.31|519.11|479
1669607100000|2022-11-28 03:45:00|528.8|520.6|528.57|520.37|528.82|520.62|528.14|519.94|486
1669607400000|2022-11-28 03:50:00|528.53|520.33|528.23|520.03|528.62|520.42|527.58|519.38|394
1669607700000|2022-11-28 03:55:00|528.27|520.07|529.33|521.13|529.38|521.18|527.92|519.72|334
1669608000000|2022-11-28 04:00:00|529.35|521.15|528.63|520.43|529.35|521.15|528.18|519.98|464
1669608300000|2022-11-28 04:05:00|528.6|520.4|529.34|521.14|529.41|521.21|528.28|520.08|355
1669608600000|2022-11-28 04:10:00|529.32|521.12|530.26|522.06|530.33|522.13|529.06|520.86|313
1669608900000|2022-11-28 04:15:00|530.23|522.03|528.59|520.39|530.36|522.16|528.38|520.18|452
1669609200000|2022-11-28 04:20:00|528.61|520.41|530.82|522.62|531.46|523.26|528.38|520.18|368
1669609500000|2022-11-28 04:25:00|530.83|522.63|531.83|523.63|532.47|524.27|529.9|521.7|594
1669609800000|2022-11-28 04:30:00|531.91|523.71|530.65|522.45|532.15|523.95|530.48|522.28|714
1669610100000|2022-11-28 04:35:00|530.64|522.44|531.57|523.37|531.99|523.79|530.28|522.08|461
1669610400000|2022-11-28 04:40:00|531.54|523.34|531.6|523.4|532.24|524.04|531.29|523.09|480
1669610700000|2022-11-28 04:45:00|531.63|523.43|531.85|523.65|532.22|524.02|531.07|522.87|372
1669611000000|2022-11-28 04:50:00|531.84|523.64|532.12|523.92|532.26|524.06|531.57|523.37|443
1669611300000|2022-11-28 04:55:00|532.08|523.88|531.85|523.65|532.42|524.22|531.67|523.47|321
1669611600000|2022-11-28 05:00:00|531.83|523.63|531.32|523.12|531.9|523.7|530.51|522.31|457
1669611900000|2022-11-28 05:05:00|531.29|523.09|532.19|523.99|532.38|524.18|531.07|522.87|269
1669612200000|2022-11-28 05:10:00|532.24|524.04|531.91|523.71|532.24|524.04|531.45|523.25|383
1669612500000|2022-11-28 05:15:00|531.83|523.63|529.54|521.34|531.83|523.63|529.09|520.89|481
1669612800000|2022-11-28 05:20:00|529.49|521.29|529.35|521.15|530.45|522.25|529.26|521.06|462
1669613100000|2022-11-28 05:25:00|529.4|521.2|530.21|522.01|530.34|522.14|529.25|521.05|444
1669613400000|2022-11-28 05:30:00|530.23|522.03|530.22|522.02|530.46|522.26|529.55|521.35|351
1669613700000|2022-11-28 05:35:00|530.21|522.01|529.59|521.39|530.44|522.24|529.2|521|343
1669614000000|2022-11-28 05:40:00|529.6|521.4|529|520.8|529.61|521.41|528.82|520.62|398
1669614300000|2022-11-28 05:45:00|529.01|520.81|529.33|521.13|530.44|522.24|528.9|520.7|398
1669614600000|2022-11-28 05:50:00|529.39|521.19|529.15|520.95|529.4|521.2|528.26|520.06|437
1669614900000|2022-11-28 05:55:00|529.18|520.98|528.4|520.2|529.32|521.12|528.23|520.03|440
1669615200000|2022-11-28 06:00:00|528.45|520.25|529.12|520.92|529.43|521.23|528.15|519.95|397
1669615500000|2022-11-28 06:05:00|529.13|520.93|528.62|520.42|529.61|521.41|528.41|520.21|286
1669615800000|2022-11-28 06:10:00|528.68|520.48|528.1|519.9|529.38|521.18|527.98|519.78|420
1669616100000|2022-11-28 06:15:00|528.11|519.91|528.33|520.13|528.62|520.42|527.96|519.76|267
1669616400000|2022-11-28 06:20:00|528.29|520.09|529.39|521.19|529.51|521.31|528.28|520.08|284
1669616700000|2022-11-28 06:25:00|529.38|521.18|530.36|522.16|530.59|522.39|529.38|521.18|371
1669617000000|2022-11-28 06:30:00|530.32|522.12|532.85|524.65|532.85|524.65|530.29|522.09|363
1669617300000|2022-11-28 06:35:00|532.83|524.63|532.35|524.15|532.86|524.66|532.19|523.99|296
1669617600000|2022-11-28 06:40:00|532.3|524.1|533.37|525.17|533.55|525.35|532.01|523.81|471
1669617900000|2022-11-28 06:45:00|533.36|525.16|533.47|525.27|533.58|525.38|532.09|523.89|468
1669618200000|2022-11-28 06:50:00|533.46|525.26|533.24|525.04|533.47|525.27|532.39|524.19|388
1669618500000|2022-11-28 06:55:00|533.2|525|533.14|524.94|533.53|525.33|532.46|524.26|315
1669618800000|2022-11-28 07:00:00|533.15|524.95|533.43|525.23|533.7|525.5|532.53|524.33|353
1669619100000|2022-11-28 07:05:00|533.45|525.25|533.09|524.89|533.54|525.34|533.01|524.81|231
1669619400000|2022-11-28 07:10:00|533.07|524.87|532.51|524.31|533.33|525.13|532.3|524.1|269
1669619700000|2022-11-28 07:15:00|532.53|524.33|532.63|524.43|532.81|524.61|532.49|524.29|372
1669620000000|2022-11-28 07:20:00|532.67|524.47|532.83|524.63|533.57|525.37|532.42|524.22|620
1669620300000|2022-11-28 07:25:00|532.86|524.66|532.37|524.17|532.91|524.71|531.52|523.32|510
1669620600000|2022-11-28 07:30:00|532.35|524.15|532.4|524.2|532.65|524.45|532.19|523.99|240
1669620900000|2022-11-28 07:35:00|532.41|524.21|532.37|524.17|532.77|524.57|532.17|523.97|297
1669621200000|2022-11-28 07:40:00|532.36|524.16|532.48|524.28|532.53|524.33|532.2|524|275
1669621500000|2022-11-28 07:45:00|532.47|524.27|532.33|524.13|532.81|524.61|532.21|524.01|362
1669621800000|2022-11-28 07:50:00|532.41|524.21|533.29|525.09|533.36|525.16|532.27|524.07|308
1669622100000|2022-11-28 07:55:00|533.18|524.98|533.59|525.39|533.7|525.5|533.14|524.94|358
1669622400000|2022-11-28 08:00:00|533.58|525.38|532.18|523.98|533.73|525.53|532.07|523.87|323
1669622700000|2022-11-28 08:05:00|532.33|524.13|531.62|523.42|532.45|524.25|531.3|523.1|367
1669623000000|2022-11-28 08:10:00|531.59|523.39|531.42|523.22|532.26|524.06|531.33|523.13|311
1669623300000|2022-11-28 08:15:00|531.44|523.24|531.62|523.42|531.81|523.61|531.39|523.19|243
1669623600000|2022-11-28 08:20:00|531.63|523.43|531.57|523.37|531.75|523.55|531.35|523.15|238
1669623900000|2022-11-28 08:25:00|531.51|523.31|532.3|524.1|532.46|524.26|531.49|523.29|238
1669624200000|2022-11-28 08:30:00|532.29|524.09|533.3|525.1|533.64|525.44|532.24|524.04|486
1669624500000|2022-11-28 08:35:00|533.29|525.09|533.85|525.65|534.44|526.24|533.21|525.01|342
1669624800000|2022-11-28 08:40:00|533.78|525.58|534.22|526.02|534.36|526.16|533.57|525.37|364
1669625100000|2022-11-28 08:45:00|534.21|526.01|533.62|525.42|534.25|526.05|533.26|525.06|225
1669625400000|2022-11-28 08:50:00|533.66|525.46|533.52|525.32|533.81|525.61|533.28|525.08|175
1669625700000|2022-11-28 08:55:00|533.5|525.3|533.48|525.28|533.65|525.45|533.22|525.02|185
1669626000000|2022-11-28 09:00:00|533.49|525.29|534.3|526.1|534.4|526.2|533.49|525.29|374
1669626300000|2022-11-28 09:05:00|534.31|526.11|534.14|525.94|534.48|526.28|533.89|525.69|258
1669626600000|2022-11-28 09:10:00|534.15|525.95|531.94|523.74|534.15|525.95|531.92|523.72|359
1669626900000|2022-11-28 09:15:00|531.95|523.75|531.2|523|532.47|524.27|531.2|523|318
1669627200000|2022-11-28 09:20:00|531.19|522.99|531.58|523.38|532.45|524.25|531.08|522.88|366
1669627500000|2022-11-28 09:25:00|531.53|523.33|531.75|523.55|531.75|523.55|531.12|522.92|339
1669627800000|2022-11-28 09:30:00|531.67|523.47|530.45|522.25|531.81|523.61|530.38|522.18|300
1669628100000|2022-11-28 09:35:00|530.44|522.24|530.41|522.21|530.52|522.32|530.1|521.9|247
1669628400000|2022-11-28 09:40:00|530.28|522.08|530.44|522.24|530.66|522.46|530.28|522.08|140
1669628700000|2022-11-28 09:45:00|530.46|522.26|531.28|523.08|531.61|523.41|530.44|522.24|207
1669629000000|2022-11-28 09:50:00|531.09|522.89|530.73|522.53|531.49|523.29|530.4|522.2|204
1669629300000|2022-11-28 09:55:00|530.71|522.51|531.06|522.86|531.78|523.58|530.6|522.4|473
1669629600000|2022-11-28 10:00:00|531.02|522.82|528.71|520.51|531.22|523.02|528.54|520.34|655
1669629900000|2022-11-28 10:05:00|528.78|520.58|530.21|522.01|530.42|522.22|528.69|520.49|437
1669630200000|2022-11-28 10:10:00|530.16|521.96|529.56|521.36|530.42|522.22|529.49|521.29|311
1669630500000|2022-11-28 10:15:00|529.57|521.37|530.17|521.97|530.45|522.25|529.55|521.35|418
1669630800000|2022-11-28 10:20:00|530.18|521.98|530.39|522.19|530.49|522.29|530.08|521.88|226
1669631100000|2022-11-28 10:25:00|530.36|522.16|530.39|522.19|530.7|522.5|530.3|522.1|153
1669631400000|2022-11-28 10:30:00|530.4|522.2|528.09|519.89|531.14|522.94|527.96|519.76|374
1669631700000|2022-11-28 10:35:00|528.16|519.96|529.43|521.23|529.54|521.34|528.15|519.95|344
1669632000000|2022-11-28 10:40:00|529.4|521.2|529.45|521.25|529.61|521.41|529.15|520.95|218
1669632300000|2022-11-28 10:45:00|529.47|521.27|530.45|522.25|530.74|522.54|529.13|520.93|340
1669632600000|2022-11-28 10:50:00|530.44|522.24|530.34|522.14|530.73|522.53|530.2|522|321
1669632900000|2022-11-28 10:55:00|530.33|522.13|529.4|521.2|530.33|522.13|528.49|520.29|366
1669633200000|2022-11-28 11:00:00|529.41|521.21|530.5|522.3|530.65|522.45|529.12|520.92|409
1669633500000|2022-11-28 11:05:00|530.48|522.28|531.27|523.07|531.65|523.45|530.41|522.21|473
1669633800000|2022-11-28 11:10:00|531.3|523.1|531.67|523.47|532.32|524.12|531.3|523.1|308
1669634100000|2022-11-28 11:15:00|531.69|523.49|531.68|523.48|532.46|524.26|531.35|523.15|310
1669634400000|2022-11-28 11:20:00|531.67|523.47|531.61|523.41|532.37|524.17|531.27|523.07|309
1669634700000|2022-11-28 11:25:00|531.59|523.39|530.77|522.57|531.81|523.61|530.4|522.2|278
1669635000000|2022-11-28 11:30:00|530.79|522.59|530.31|522.11|531.47|523.27|530.19|521.99|349
1669635300000|2022-11-28 11:35:00|530.32|522.12|530.05|521.85|530.61|522.41|529.41|521.21|358
1669635600000|2022-11-28 11:40:00|530.08|521.88|530.2|522|530.73|522.53|530.05|521.85|241
1669635900000|2022-11-28 11:45:00|530.19|521.99|530.34|522.14|530.8|522.6|530.15|521.95|249
1669636200000|2022-11-28 11:50:00|530.32|522.12|530.58|522.38|531.27|523.07|530.23|522.03|286
1669636500000|2022-11-28 11:55:00|530.65|522.45|530.55|522.35|531.35|523.15|530.35|522.15|275
1669636800000|2022-11-28 12:00:00|530.53|522.33|530.93|522.73|531.37|523.17|530.53|522.33|286
1669637100000|2022-11-28 12:05:00|530.98|522.78|531.15|522.95|531.2|523|530.86|522.66|298
1669637400000|2022-11-28 12:10:00|531.12|522.92|532.63|524.43|533.05|524.85|531.03|522.83|377
1669637700000|2022-11-28 12:15:00|532.55|524.35|532.26|524.06|532.7|524.5|532.14|523.94|281
1669638000000|2022-11-28 12:20:00|532.27|524.07|533.14|524.94|533.16|524.96|532.13|523.93|179
1669638300000|2022-11-28 12:25:00|533.03|524.83|532.94|524.74|533.35|525.15|532.76|524.56|273
1669638600000|2022-11-28 12:30:00|532.92|524.72|532.55|524.35|533.39|525.19|532.37|524.17|248
1669638900000|2022-11-28 12:35:00|532.53|524.33|530.16|521.96|532.53|524.33|530.16|521.96|320
1669639200000|2022-11-28 12:40:00|530.22|522.02|530.02|521.82|530.44|522.24|529|520.8|505
1669639500000|2022-11-28 12:45:00|530.06|521.86|530.3|522.1|531.09|522.89|529.42|521.22|463
1669639800000|2022-11-28 12:50:00|530.09|521.89|527.54|519.34|530.53|522.33|527.23|519.03|429
1669640100000|2022-11-28 12:55:00|527.52|519.32|528.51|520.31|529.26|521.06|527.52|519.32|405
1669640400000|2022-11-28 13:00:00|528.45|520.25|528.51|520.31|528.73|520.53|527.5|519.3|281
1669640700000|2022-11-28 13:05:00|528.52|520.32|528.35|520.15|528.82|520.62|528.11|519.91|282
1669641000000|2022-11-28 13:10:00|528.34|520.14|528.36|520.16|528.63|520.43|528.19|519.99|221
1669641300000|2022-11-28 13:15:00|528.34|520.14|528.01|519.81|528.49|520.29|528|519.8|250
1669641600000|2022-11-28 13:20:00|528.03|519.83|528.18|519.98|528.51|520.31|527.11|518.91|362
1669641900000|2022-11-28 13:25:00|528.25|520.05|529.46|521.26|529.7|521.5|528.19|519.99|316
1669642200000|2022-11-28 13:30:00|529.47|521.27|529.09|520.89|530.55|522.35|529.04|520.84|298
1669642500000|2022-11-28 13:35:00|529.08|520.88|529.64|521.44|529.88|521.68|529|520.8|326
1669642800000|2022-11-28 13:40:00|529.62|521.42|528.74|520.54|529.77|521.57|528.28|520.08|301
1669643100000|2022-11-28 13:45:00|528.7|520.5|529.12|520.92|529.61|521.41|528.64|520.44|308
1669643400000|2022-11-28 13:50:00|529.14|520.94|529.72|521.52|529.8|521.6|529.06|520.86|349
1669643700000|2022-11-28 13:55:00|529.7|521.5|529.27|521.07|530.45|522.25|528.89|520.69|391
1669644000000|2022-11-28 14:00:00|529.29|521.09|529.05|520.85|531.41|523.21|528.93|520.73|407
1669644300000|2022-11-28 14:05:00|528.95|520.75|528.25|520.05|529.38|521.18|528.12|519.92|378
1669644600000|2022-11-28 14:10:00|528.24|520.04|529.24|521.04|529.57|521.37|528.24|520.04|320
1669644900000|2022-11-28 14:15:00|529.27|521.07|528.32|520.12|529.39|521.19|528.01|519.81|318
1669645200000|2022-11-28 14:20:00|528.31|520.11|528.49|520.29|528.61|520.41|527.6|519.4|315
1669645500000|2022-11-28 14:25:00|528.38|520.18|529.36|521.16|529.58|521.38|527.62|519.42|300
1669645800000|2022-11-28 14:30:00|529.31|521.11|531.48|523.28|532.44|524.24|529.03|520.83|706
1669646100000|2022-11-28 14:35:00|531.47|523.27|533.12|524.92|534.41|526.21|531.47|523.27|873
1669646400000|2022-11-28 14:40:00|533.13|524.93|531.59|523.39|533.2|525|531.33|523.13|670
1669646700000|2022-11-28 14:45:00|531.53|523.33|530.16|521.96|532.85|524.65|530.07|521.87|713
1669647000000|2022-11-28 14:50:00|530.36|522.16|531.2|523|532.48|524.28|528.95|520.75|790
1669647300000|2022-11-28 14:55:00|531.21|523.01|528.69|520.49|531.21|523.01|528.21|520.01|667
1669647600000|2022-11-28 15:00:00|528.67|520.47|528.42|520.22|528.74|520.54|527.5|519.3|594
1669647900000|2022-11-28 15:05:00|528.41|520.21|525.18|516.98|528.61|520.41|524.16|515.96|739
1669648200000|2022-11-28 15:10:00|525.19|516.99|525.35|517.15|526.78|518.58|524.69|516.49|729
1669648500000|2022-11-28 15:15:00|525.27|517.07|523.62|515.42|525.67|517.47|523.4|515.2|677
1669648800000|2022-11-28 15:20:00|523.57|515.37|522.36|514.16|524.55|516.35|521.64|513.44|780
1669649100000|2022-11-28 15:25:00|522.34|514.14|522.6|514.4|523.55|515.35|522.21|514.01|630
1669649400000|2022-11-28 15:30:00|522.64|514.44|520.84|512.64|522.65|514.45|520.66|512.46|743
1669649700000|2022-11-28 15:35:00|520.86|512.66|520.92|512.72|521.96|513.76|520.59|512.39|573
1669650000000|2022-11-28 15:40:00|520.86|512.66|521.79|513.59|522.07|513.87|520.69|512.49|497
1669650300000|2022-11-28 15:45:00|521.78|513.58|523.47|515.27|524.29|516.09|521.48|513.28|571
1669650600000|2022-11-28 15:50:00|523.44|515.24|523.63|515.43|523.63|515.43|522.4|514.2|465
1669650900000|2022-11-28 15:55:00|523.62|515.42|524.49|516.29|524.67|516.47|522.75|514.55|490
1669651200000|2022-11-28 16:00:00|524.58|516.38|522.42|514.22|524.6|516.4|521.58|513.38|660
1669651500000|2022-11-28 16:05:00|522.48|514.28|522.67|514.47|523.42|515.22|522.07|513.87|595
1669651800000|2022-11-28 16:10:00|522.65|514.45|522.49|514.29|523.69|515.49|522.49|514.29|478
1669652100000|2022-11-28 16:15:00|522.52|514.32|520.57|512.37|523.39|515.19|520.2|512|688
1669652400000|2022-11-28 16:20:00|520.52|512.32|525.47|517.27|525.71|517.51|520.32|512.12|736
1669652700000|2022-11-28 16:25:00|525.49|517.29|526.35|518.15|527.51|519.31|525.45|517.25|771
1669653000000|2022-11-28 16:30:00|526.25|518.05|528.64|520.44|529.59|521.39|526.16|517.96|688
1669653300000|2022-11-28 16:35:00|528.67|520.47|528.27|520.07|528.67|520.47|527.2|519|546
1669653600000|2022-11-28 16:40:00|528.26|520.06|531.12|522.92|531.22|523.02|528.02|519.82|750
1669653900000|2022-11-28 16:45:00|531.07|522.87|531.29|523.09|532.5|524.3|529.54|521.34|772
1669654200000|2022-11-28 16:50:00|531.37|523.17|531.65|523.45|532.29|524.09|529.83|521.63|657
1669654500000|2022-11-28 16:55:00|531.66|523.46|533.56|525.36|535.77|527.57|531.26|523.06|962
1669654800000|2022-11-28 17:00:00|533.58|525.38|534.39|526.19|535.14|526.94|531.95|523.75|892
1669655100000|2022-11-28 17:05:00|534.32|526.12|531.42|523.22|535.72|527.52|530.72|522.52|865
1669655400000|2022-11-28 17:10:00|531.25|523.05|529.56|521.36|531.67|523.47|528.8|520.6|811
1669655700000|2022-11-28 17:15:00|529.59|521.39|532.22|524.02|532.58|524.38|529.14|520.94|686
1669656000000|2022-11-28 17:20:00|532.15|523.95|532.35|524.15|532.59|524.39|531.37|523.17|667
1669656300000|2022-11-28 17:25:00|532.34|524.14|531.56|523.36|532.4|524.2|531.25|523.05|518
1669656600000|2022-11-28 17:30:00|531.53|523.33|530.09|521.89|531.88|523.68|530.05|521.85|546
1669656900000|2022-11-28 17:35:00|530.13|521.93|531.66|523.46|532.23|524.03|530.04|521.84|463
1669657200000|2022-11-28 17:40:00|531.67|523.47|531.25|523.05|532.25|524.05|531.15|522.95|450
1669657500000|2022-11-28 17:45:00|531.27|523.07|530.26|522.06|531.74|523.54|529.89|521.69|629
1669657800000|2022-11-28 17:50:00|530.25|522.05|530.07|521.87|530.48|522.28|529.95|521.75|531
1669658100000|2022-11-28 17:55:00|530.05|521.85|530.13|521.93|530.52|522.32|529.93|521.73|383
1669658400000|2022-11-28 18:00:00|530.15|521.95|530.21|522.01|531.71|523.51|530.02|521.82|463
1669658700000|2022-11-28 18:05:00|530.18|521.98|529.12|520.92|530.35|522.15|528.41|520.21|581
1669659000000|2022-11-28 18:10:00|529.14|520.94|529.79|521.59|530.35|522.15|529.11|520.91|386
1669659300000|2022-11-28 18:15:00|529.77|521.57|529.52|521.32|530.54|522.34|529.26|521.06|438
1669659600000|2022-11-28 18:20:00|529.61|521.41|529.36|521.16|529.75|521.55|528.67|520.47|415
1669659900000|2022-11-28 18:25:00|529.42|521.22|528.87|520.67|529.75|521.55|528.7|520.5|420
1669660200000|2022-11-28 18:30:00|528.88|520.68|528.33|520.13|529|520.8|528.23|520.03|392
1669660500000|2022-11-28 18:35:00|528.3|520.1|528.45|520.25|528.53|520.33|527.29|519.09|397
1669660800000|2022-11-28 18:40:00|528.43|520.23|528.3|520.1|528.51|520.31|527.99|519.79|308
1669661100000|2022-11-28 18:45:00|528.32|520.12|528.15|519.95|528.41|520.21|527.42|519.22|423
1669661400000|2022-11-28 18:50:00|528.13|519.93|529.3|521.1|529.43|521.23|528.13|519.93|424
1669661700000|2022-11-28 18:55:00|529.28|521.08|527.37|519.17|529.33|521.13|527.32|519.12|366
1669662000000|2022-11-28 19:00:00|527.38|519.18|527.54|519.34|528.6|520.4|527.13|518.93|406
1669662300000|2022-11-28 19:05:00|527.57|519.37|527.54|519.34|528.45|520.25|527.36|519.16|290
1669662600000|2022-11-28 19:10:00|527.52|519.32|527.39|519.19|527.7|519.5|527.08|518.88|254
1669662900000|2022-11-28 19:15:00|527.37|519.17|527.1|518.9|527.63|519.43|527.01|518.81|275
1669663200000|2022-11-28 19:20:00|527.06|518.86|528.3|520.1|528.36|520.16|526.94|518.74|361
1669663500000|2022-11-28 19:25:00|528.29|520.09|528.11|519.91|528.53|520.33|527.75|519.55|233
1669663800000|2022-11-28 19:30:00|528.09|519.89|528.15|519.95|528.39|520.19|527.24|519.04|270
1669664100000|2022-11-28 19:35:00|528.12|519.92|528.48|520.28|528.66|520.46|527.54|519.34|261
1669664400000|2022-11-28 19:40:00|528.5|520.3|530.3|522.1|530.41|522.21|528.24|520.04|373
1669664700000|2022-11-28 19:45:00|530.23|522.03|529.23|521.03|530.33|522.13|528.94|520.74|339
1669665000000|2022-11-28 19:50:00|529.21|521.01|528.64|520.44|529.45|521.25|528.34|520.14|316
1669665300000|2022-11-28 19:55:00|528.66|520.46|528.49|520.29|529.38|521.18|528.42|520.22|280
1669665600000|2022-11-28 20:00:00|528.52|520.32|528.45|520.25|529.39|521.19|528.37|520.17|382
1669665900000|2022-11-28 20:05:00|528.46|520.26|529.18|520.98|529.48|521.28|528.27|520.07|397
1669666200000|2022-11-28 20:10:00|529.19|520.99|529.97|521.77|530.28|522.08|529.03|520.83|419
1669666500000|2022-11-28 20:15:00|529.99|521.79|531.26|523.06|531.36|523.16|529.37|521.17|366
1669666800000|2022-11-28 20:20:00|531.17|522.97|531.04|522.84|531.45|523.25|530.13|521.93|315
1669667100000|2022-11-28 20:25:00|530.93|522.73|531.96|523.76|532.14|523.94|530.93|522.73|336
1669667400000|2022-11-28 20:30:00|531.95|523.75|532.27|524.07|532.72|524.52|531.06|522.86|426
1669667700000|2022-11-28 20:35:00|532.29|524.09|532.1|523.9|532.63|524.43|532.01|523.81|486
1669668000000|2022-11-28 20:40:00|532.14|523.94|532.37|524.17|532.58|524.38|532.06|523.86|382
1669668300000|2022-11-28 20:45:00|532.39|524.19|532.23|524.03|532.46|524.26|531.86|523.66|386
1669668600000|2022-11-28 20:50:00|532.25|524.05|533.2|525|533.2|525|532.18|523.98|387
1669668900000|2022-11-28 20:55:00|533.16|524.96|533.14|524.94|533.47|525.27|532.15|523.95|531
1669669200000|2022-11-28 21:00:00|533.13|524.93|532.23|524.03|533.25|525.05|532|523.8|470
1669669500000|2022-11-28 21:05:00|532.32|524.12|531.47|523.27|532.39|524.19|531.42|523.22|360
1669669800000|2022-11-28 21:10:00|531.45|523.25|531.14|522.94|532.15|523.95|530.97|522.77|466
1669670100000|2022-11-28 21:15:00|531.28|523.08|532.22|524.02|532.45|524.25|531.01|522.81|377
1669670400000|2022-11-28 21:20:00|532.2|524|533.11|524.91|533.71|525.51|531.99|523.79|364
1669670700000|2022-11-28 21:25:00|533.07|524.87|532.56|524.36|533.14|524.94|532.2|524|268
1669671000000|2022-11-28 21:30:00|532.4|524.2|532.32|524.12|533.36|525.16|531.95|523.75|357
1669671300000|2022-11-28 21:35:00|532.28|524.08|531.18|522.98|532.53|524.33|530.99|522.79|355
1669671600000|2022-11-28 21:40:00|531.2|523|531.97|523.77|532.5|524.3|531.09|522.89|405
1669671900000|2022-11-28 21:45:00|531.98|523.78|532.72|524.52|533.53|525.33|531.51|523.31|372
1669672200000|2022-11-28 21:50:00|532.73|524.53|533.48|525.28|533.5|525.3|532.57|524.37|388
1669672500000|2022-11-28 21:55:00|533.43|525.23|533.49|525.29|533.78|525.58|533.32|525.12|332
1669672800000|2022-11-28 22:00:00|533.51|525.31|533.34|525.14|533.65|525.45|533.05|524.85|198
1669673100000|2022-11-28 22:05:00|533.32|525.12|533.47|525.27|534.81|526.61|533.3|525.1|244
1669673400000|2022-11-28 22:10:00|533.49|525.29|532.85|524.65|533.49|525.29|532.54|524.34|179
1669673700000|2022-11-28 22:15:00|532.82|524.62|533.18|524.98|533.2|525|532.56|524.36|135
1669674000000|2022-11-28 22:20:00|533.13|524.93|532.42|524.22|533.19|524.99|532.36|524.16|132
1669674300000|2022-11-28 22:25:00|532.44|524.24|532.42|524.22|532.51|524.31|532.34|524.14|106
1669674600000|2022-11-28 22:30:00|532.41|524.21|533.25|525.05|533.3|525.1|532.41|524.21|127
1669674900000|2022-11-28 22:35:00|533.26|525.06|533.36|525.16|533.62|525.42|532.91|524.71|356
1669675200000|2022-11-28 22:40:00|533.34|525.14|532.76|524.56|533.6|525.4|532.76|524.56|549
1669675500000|2022-11-28 22:45:00|532.77|524.57|532.52|524.32|532.81|524.61|532.48|524.28|295
1669675800000|2022-11-28 22:50:00|532.51|524.31|532.64|524.44|532.68|524.48|532.45|524.25|213
1669676100000|2022-11-28 22:55:00|532.66|524.46|533.42|525.22|533.55|525.35|532.47|524.27|420
1669676400000|2022-11-28 23:00:00|533.43|525.23|531.43|523.23|534.16|525.96|531.12|522.92|459
1669676700000|2022-11-28 23:05:00|531.42|523.22|532.3|524.1|533.23|525.03|531.34|523.14|323
1669677000000|2022-11-28 23:10:00|532.39|524.19|532.48|524.28|532.62|524.42|532.29|524.09|207
1669677300000|2022-11-28 23:15:00|532.55|524.35|533.32|525.12|533.47|525.27|532.36|524.16|276
1669677600000|2022-11-28 23:20:00|533.27|525.07|534.03|525.83|534.87|526.67|533|524.8|323
1669677900000|2022-11-28 23:25:00|534.06|525.86|534.2|526|534.74|526.54|533.99|525.79|329
1669678200000|2022-11-28 23:30:00|534.24|526.04|533.26|525.06|534.52|526.32|532.48|524.28|372
1669678500000|2022-11-28 23:35:00|533.25|525.05|533.37|525.17|533.74|525.54|533.15|524.95|316
1669678800000|2022-11-28 23:40:00|533.35|525.15|533.38|525.18|534.37|526.17|533.14|524.94|254
1669679100000|2022-11-28 23:45:00|533.29|525.09|533.55|525.35|534.52|526.32|533|524.8|361
1669679400000|2022-11-28 23:50:00|533.57|525.37|533.54|525.34|534.51|526.31|533.42|525.22|252
1669679700000|2022-11-28 23:55:00|533.52|525.32|532.98|524.78|533.88|525.68|532.96|524.76|379
1669680000000|2022-11-29 00:00:00|532.78|524.58|532.43|524.23|533.66|525.46|532|523.8|517
1669680300000|2022-11-29 00:05:00|532.35|524.15|533.51|525.31|534.5|526.3|531.57|523.37|468
1669680600000|2022-11-29 00:10:00|533.48|525.28|531.27|523.07|533.78|525.58|529.42|521.22|827
1669680900000|2022-11-29 00:15:00|531.29|523.09|531.46|523.26|533.43|525.23|530.55|522.35|750
1669681200000|2022-11-29 00:20:00|531.48|523.28|532.66|524.46|533.39|525.19|530.67|522.47|594
1669681500000|2022-11-29 00:25:00|532.65|524.45|532.28|524.08|533.23|525.03|532.07|523.87|487
1669681800000|2022-11-29 00:30:00|532.05|523.85|532.6|524.4|533.19|524.99|531.54|523.34|489
1669682100000|2022-11-29 00:35:00|532.62|524.42|533.44|525.24|533.53|525.33|532.35|524.15|468
1669682400000|2022-11-29 00:40:00|533.37|525.17|533.38|525.18|533.67|525.47|533.19|524.99|407
1669682700000|2022-11-29 00:45:00|533.33|525.13|532.32|524.12|533.54|525.34|532.17|523.97|445
1669683000000|2022-11-29 00:50:00|532.33|524.13|532.11|523.91|532.54|524.34|532.06|523.86|373
1669683300000|2022-11-29 00:55:00|532.13|523.93|531.5|523.3|532.39|524.19|531.47|523.27|340
1669683600000|2022-11-29 01:00:00|531.52|523.32|532.37|524.17|532.88|524.68|531.37|523.17|339
1669683900000|2022-11-29 01:05:00|532.39|524.19|532.48|524.28|532.48|524.28|531.64|523.44|292
1669684200000|2022-11-29 01:10:00|532.47|524.27|532.47|524.27|533.37|525.17|532.22|524.02|379
1669684500000|2022-11-29 01:15:00|532.46|524.26|531.97|523.77|532.72|524.52|531.62|523.42|353
1669684800000|2022-11-29 01:20:00|531.99|523.79|532.62|524.42|533.26|525.06|531.68|523.48|403
1669685100000|2022-11-29 01:25:00|532.61|524.41|533.46|525.26|534.15|525.95|532.45|524.25|408
1669685400000|2022-11-29 01:30:00|533.45|525.25|534.28|526.08|534.5|526.3|533.21|525.01|349
1669685700000|2022-11-29 01:35:00|534.3|526.1|534.88|526.68|535.25|527.05|534.13|525.93|585
1669686000000|2022-11-29 01:40:00|534.85|526.65|536.22|528.02|536.33|528.13|534.48|526.28|670
1669686300000|2022-11-29 01:45:00|536.21|528.01|536.46|528.26|538.37|530.17|536.1|527.9|637
1669686600000|2022-11-29 01:50:00|536.47|528.27|537.42|529.22|537.55|529.35|536.34|528.14|465
1669686900000|2022-11-29 01:55:00|537.47|529.27|536.62|528.42|538.47|530.27|536.56|528.36|523
1669687200000|2022-11-29 02:00:00|536.56|528.36|538.21|530.01|538.45|530.25|536.56|528.36|539
1669687500000|2022-11-29 02:05:00|538.19|529.99|539.66|531.46|540.41|532.21|537.57|529.37|549
1669687800000|2022-11-29 02:10:00|539.7|531.5|539.67|531.47|539.83|531.63|538.49|530.29|479
1669688100000|2022-11-29 02:15:00|539.61|531.41|540.72|532.52|541.32|533.12|539.23|531.03|510
1669688400000|2022-11-29 02:20:00|540.83|532.63|539.41|531.21|540.96|532.76|539.12|530.92|691
1669688700000|2022-11-29 02:25:00|539.57|531.37|538.47|530.27|539.64|531.44|538.33|530.13|563
1669689000000|2022-11-29 02:30:00|538.59|530.39|538.79|530.59|539.35|531.15|538.33|530.13|486
1669689300000|2022-11-29 02:35:00|538.89|530.69|538.32|530.12|539.11|530.91|538.12|529.92|399
1669689600000|2022-11-29 02:40:00|538.31|530.11|538.36|530.16|539.15|530.95|538.26|530.06|405
1669689900000|2022-11-29 02:45:00|538.35|530.15|538.34|530.14|539.33|531.13|538.13|529.93|489
1669690200000|2022-11-29 02:50:00|538.24|530.04|538.15|529.95|538.42|530.22|537.58|529.38|359
1669690500000|2022-11-29 02:55:00|538.14|529.94|538.34|530.14|538.38|530.18|537.83|529.63|320
1669690800000|2022-11-29 03:00:00|538.35|530.15|539.43|531.23|539.52|531.32|538.3|530.1|349
1669691100000|2022-11-29 03:05:00|539.38|531.18|539.53|531.33|540.29|532.09|539.12|530.92|440
1669691400000|2022-11-29 03:10:00|539.54|531.34|539.06|530.86|540.13|531.93|539.06|530.86|343
1669691700000|2022-11-29 03:15:00|539.08|530.88|538.13|529.93|539.53|531.33|538.13|529.93|336
1669692000000|2022-11-29 03:20:00|538.19|529.99|538.21|530.01|538.55|530.35|537.93|529.73|356
1669692300000|2022-11-29 03:25:00|538.17|529.97|538.33|530.13|538.67|530.47|538.16|529.96|410
1669692600000|2022-11-29 03:30:00|538.34|530.14|537.36|529.16|538.8|530.6|537.17|528.97|483
1669692900000|2022-11-29 03:35:00|537.37|529.17|538.08|529.88|538.34|530.14|537.34|529.14|568
1669693200000|2022-11-29 03:40:00|538.09|529.89|536.69|528.49|538.26|530.06|536.39|528.19|367
1669693500000|2022-11-29 03:45:00|536.7|528.5|537.44|529.24|537.64|529.44|536.7|528.5|501
1669693800000|2022-11-29 03:50:00|537.43|529.23|536.56|528.36|537.44|529.24|536.49|528.29|436
1669694100000|2022-11-29 03:55:00|536.55|528.35|536.79|528.59|536.85|528.65|536.41|528.21|507
1669694400000|2022-11-29 04:00:00|536.8|528.6|539.37|531.17|539.94|531.74|536.51|528.31|635
1669694700000|2022-11-29 04:05:00|539.38|531.18|537.56|529.36|539.89|531.69|537.35|529.15|639
1669695000000|2022-11-29 04:10:00|537.55|529.35|537.63|529.43|538.68|530.48|537.36|529.16|511
1669695300000|2022-11-29 04:15:00|537.62|529.42|538.43|530.23|538.48|530.28|537.44|529.24|457
1669695600000|2022-11-29 04:20:00|538.44|530.24|539.77|531.57|540.01|531.81|538.27|530.07|622
1669695900000|2022-11-29 04:25:00|539.78|531.58|543.84|535.64|543.86|535.66|539.75|531.55|784
1669696200000|2022-11-29 04:30:00|543.76|535.56|547.43|539.23|547.54|539.34|543.53|535.33|713
1669696500000|2022-11-29 04:35:00|547.4|539.2|545.54|537.34|547.53|539.33|545.17|536.97|553
1669696800000|2022-11-29 04:40:00|545.57|537.37|546.09|537.89|546.14|537.94|545.21|537.01|561
1669697100000|2022-11-29 04:45:00|546.02|537.82|546.38|538.18|546.47|538.27|545.14|536.94|540
1669697400000|2022-11-29 04:50:00|546.36|538.16|545.51|537.31|547.52|539.32|545.48|537.28|507
1669697700000|2022-11-29 04:55:00|545.52|537.32|545.31|537.11|545.72|537.52|545.15|536.95|358
1669698000000|2022-11-29 05:00:00|545.33|537.13|547.59|539.39|547.97|539.77|545.32|537.12|523
1669698300000|2022-11-29 05:05:00|547.54|539.34|547.7|539.5|548.33|540.13|547.23|539.03|640
1669698600000|2022-11-29 05:10:00|547.69|539.49|548.64|540.44|549.62|541.42|547.6|539.4|713
1669698900000|2022-11-29 05:15:00|548.63|540.43|549.31|541.11|549.67|541.47|548.59|540.39|637
1669699200000|2022-11-29 05:20:00|549.29|541.09|548.45|540.25|549.63|541.43|548.4|540.2|504
1669699500000|2022-11-29 05:25:00|548.51|540.31|547.43|539.23|548.68|540.48|546.73|538.53|603
1669699800000|2022-11-29 05:30:00|547.44|539.24|546.78|538.58|548.51|540.31|546.46|538.26|480
1669700100000|2022-11-29 05:35:00|546.79|538.59|548.38|540.18|548.53|540.33|546.69|538.49|498
1669700400000|2022-11-29 05:40:00|548.42|540.22|548.48|540.28|548.83|540.63|548.31|540.11|258
1669700700000|2022-11-29 05:45:00|548.47|540.27|547.54|539.34|548.54|540.34|547.37|539.17|299
1669701000000|2022-11-29 05:50:00|547.47|539.27|546.8|538.6|547.59|539.39|546.8|538.6|328
1669701300000|2022-11-29 05:55:00|546.79|538.59|547.44|539.24|547.92|539.72|546.6|538.4|304
1669701600000|2022-11-29 06:00:00|547.43|539.23|548.6|540.4|548.74|540.54|547.22|539.02|361
1669701900000|2022-11-29 06:05:00|548.59|540.39|549.18|540.98|549.61|541.41|548.44|540.24|351
1669702200000|2022-11-29 06:10:00|549.16|540.96|547.79|539.59|549.38|541.18|547.74|539.54|264
1669702500000|2022-11-29 06:15:00|547.8|539.6|547.25|539.05|548.39|540.19|547.16|538.96|405
1669702800000|2022-11-29 06:20:00|547.26|539.06|546.71|538.51|547.73|539.53|546.29|538.09|339
1669703100000|2022-11-29 06:25:00|546.72|538.52|547.76|539.56|548.01|539.81|546.64|538.44|294
1669703400000|2022-11-29 06:30:00|547.69|539.49|547.85|539.65|548.08|539.88|547.6|539.4|308
1669703700000|2022-11-29 06:35:00|547.97|539.77|551.65|543.45|551.75|543.55|547.89|539.69|422
1669704000000|2022-11-29 06:40:00|551.66|543.46|551.31|543.11|551.69|543.49|551.1|542.9|368
1669704300000|2022-11-29 06:45:00|551.24|543.04|550.23|542.03|551.65|543.45|549.6|541.4|387
1669704600000|2022-11-29 06:50:00|550.11|541.91|548.69|540.49|550.45|542.25|548.49|540.29|258
1669704900000|2022-11-29 06:55:00|548.63|540.43|548.79|540.59|549.57|541.37|548.59|540.39|228
1669705200000|2022-11-29 07:00:00|548.89|540.69|549.55|541.35|550|541.8|548.65|540.45|433
1669705500000|2022-11-29 07:05:00|549.39|541.19|549.35|541.15|549.76|541.56|549.2|541|280
1669705800000|2022-11-29 07:10:00|549.38|541.18|549.67|541.47|549.72|541.52|549.24|541.04|296
1669706100000|2022-11-29 07:15:00|549.64|541.44|549.53|541.33|550.59|542.39|549.11|540.91|473
1669706400000|2022-11-29 07:20:00|549.52|541.32|549.2|541|550.54|542.34|549.2|541|344
1669706700000|2022-11-29 07:25:00|549.22|541.02|548.99|540.79|549.46|541.26|548.7|540.5|351
1669707000000|2022-11-29 07:30:00|548.97|540.77|548.29|540.09|548.97|540.77|548.16|539.96|343
1669707300000|2022-11-29 07:35:00|548.28|540.08|550.71|542.51|551.52|543.32|548.2|540|373
1669707600000|2022-11-29 07:40:00|550.64|542.44|550.65|542.45|550.71|542.51|550.37|542.17|197
1669707900000|2022-11-29 07:45:00|550.67|542.47|550.54|542.34|550.82|542.62|550.51|542.31|250
1669708200000|2022-11-29 07:50:00|550.46|542.26|550.46|542.26|550.85|542.65|550.38|542.18|180
1669708500000|2022-11-29 07:55:00|550.43|542.23|550.46|542.26|550.64|542.44|550.19|541.99|242
1669708800000|2022-11-29 08:00:00|550.45|542.25|551.54|543.34|552.58|544.38|550.17|541.97|470
1669709100000|2022-11-29 08:05:00|551.53|543.33|550.19|541.99|551.7|543.5|550.19|541.99|286
1669709400000|2022-11-29 08:10:00|550.25|542.05|548.75|540.55|550.51|542.31|548.68|540.48|350
1669709700000|2022-11-29 08:15:00|548.7|540.5|549.37|541.17|550.33|542.13|548.6|540.4|402
1669710000000|2022-11-29 08:20:00|549.38|541.18|552.15|543.95|552.62|544.42|549.33|541.13|372
1669710300000|2022-11-29 08:25:00|552.29|544.09|553.37|545.17|553.99|545.79|551.3|543.1|430
1669710600000|2022-11-29 08:30:00|553.4|545.2|554.67|546.47|555.56|547.36|553.29|545.09|725
1669710900000|2022-11-29 08:35:00|554.69|546.49|554.28|546.08|554.71|546.51|554.08|545.88|374
1669711200000|2022-11-29 08:40:00|554.26|546.06|555.23|547.03|555.47|547.27|554.17|545.97|453
1669711500000|2022-11-29 08:45:00|555.36|547.16|556.1|547.9|556.23|548.03|555.16|546.96|521
1669711800000|2022-11-29 08:50:00|556.13|547.93|556.64|548.44|557.45|549.25|555.97|547.77|690
1669712100000|2022-11-29 08:55:00|556.63|548.43|556.52|548.32|557.22|549.02|556.26|548.06|540
1669712400000|2022-11-29 09:00:00|556.51|548.31|555.37|547.17|557.43|549.23|555.2|547|445
1669712700000|2022-11-29 09:05:00|555.28|547.08|555.61|547.41|555.94|547.74|554.95|546.75|388
1669713000000|2022-11-29 09:10:00|555.6|547.4|554.66|546.46|556.14|547.94|554.65|546.45|413
1669713300000|2022-11-29 09:15:00|554.63|546.43|553.58|545.38|555.28|547.08|553.55|545.35|360
1669713600000|2022-11-29 09:20:00|553.57|545.37|553.38|545.18|553.77|545.57|553.28|545.08|313
1669713900000|2022-11-29 09:25:00|553.34|545.14|553.46|545.26|553.66|545.46|553.28|545.08|339
1669714200000|2022-11-29 09:30:00|553.48|545.28|553.48|545.28|553.63|545.43|552.67|544.47|370
1669714500000|2022-11-29 09:35:00|553.5|545.3|553.3|545.1|553.73|545.53|553.1|544.9|349
1669714800000|2022-11-29 09:40:00|553.33|545.13|553.36|545.16|553.5|545.3|553.12|544.92|265
1669715100000|2022-11-29 09:45:00|553.29|545.09|552.33|544.13|553.4|545.2|552.32|544.12|386
1669715400000|2022-11-29 09:50:00|552.35|544.15|553.37|545.17|553.46|545.26|552.28|544.08|343
1669715700000|2022-11-29 09:55:00|553.45|545.25|554.4|546.2|554.57|546.37|553.14|544.94|424
1669716000000|2022-11-29 10:00:00|554.39|546.19|553.43|545.23|555.34|547.14|552.81|544.61|458
1669716300000|2022-11-29 10:05:00|553.48|545.28|553.36|545.16|553.49|545.29|553.06|544.86|335
1669716600000|2022-11-29 10:10:00|553.35|545.15|554.33|546.13|554.41|546.21|553.26|545.06|281
1669716900000|2022-11-29 10:15:00|554.29|546.09|553.28|545.08|554.44|546.24|553.2|545|288
1669717200000|2022-11-29 10:20:00|553.31|545.11|552.73|544.53|553.55|545.35|552.7|544.5|179
1669717500000|2022-11-29 10:25:00|552.71|544.51|553.25|545.05|553.46|545.26|552.35|544.15|339
1669717800000|2022-11-29 10:30:00|553.21|545.01|553.73|545.53|553.82|545.62|552.66|544.46|265
1669718100000|2022-11-29 10:35:00|553.58|545.38|554.46|546.26|554.47|546.27|553.45|545.25|230
1669718400000|2022-11-29 10:40:00|554.45|546.25|554.44|546.24|554.53|546.33|554.31|546.11|249
1669718700000|2022-11-29 10:45:00|554.42|546.22|555.44|547.24|555.7|547.5|554.39|546.19|302
1669719000000|2022-11-29 10:50:00|555.4|547.2|555.31|547.11|555.58|547.38|555.21|547.01|289
1669719300000|2022-11-29 10:55:00|555.29|547.09|554.56|546.36|555.39|547.19|554.43|546.23|279
1669719600000|2022-11-29 11:00:00|554.6|546.4|554.39|546.19|554.78|546.58|553.86|545.66|315
1669719900000|2022-11-29 11:05:00|554.37|546.17|554.59|546.39|554.69|546.49|552.76|544.56|431
1669720200000|2022-11-29 11:10:00|554.57|546.37|555.31|547.11|555.42|547.22|554.27|546.07|388
1669720500000|2022-11-29 11:15:00|555.25|547.05|554.66|546.46|555.52|547.32|554.54|546.34|339
1669720800000|2022-11-29 11:20:00|554.72|546.52|554.69|546.49|555.59|547.39|554.58|546.38|441
1669721100000|2022-11-29 11:25:00|554.75|546.55|554.33|546.13|554.85|546.65|554.22|546.02|245
1669721400000|2022-11-29 11:30:00|554.3|546.1|554.23|546.03|554.52|546.32|553.59|545.39|355
1669721700000|2022-11-29 11:35:00|554.25|546.05|553.7|545.5|554.58|546.38|553.7|545.5|391
1669722000000|2022-11-29 11:40:00|553.75|545.55|552.68|544.48|554.51|546.31|552.42|544.22|380
1669722300000|2022-11-29 11:45:00|552.69|544.49|553.34|545.14|553.34|545.14|552.41|544.21|430
1669722600000|2022-11-29 11:50:00|553.33|545.13|553.32|545.12|553.51|545.31|553.1|544.9|392
1669722900000|2022-11-29 11:55:00|553.31|545.11|553.32|545.12|553.74|545.54|552.55|544.35|350
1669723200000|2022-11-29 12:00:00|553.34|545.14|551.69|543.49|553.53|545.33|551.5|543.3|466
1669723500000|2022-11-29 12:05:00|551.67|543.47|553.36|545.16|554.39|546.19|551.59|543.39|356
1669723800000|2022-11-29 12:10:00|553.35|545.15|553.46|545.26|553.66|545.46|552.69|544.49|334
1669724100000|2022-11-29 12:15:00|553.44|545.24|553.62|545.42|553.7|545.5|553.25|545.05|337
1669724400000|2022-11-29 12:20:00|553.61|545.41|554.67|546.47|554.83|546.63|553.61|545.41|355
1669724700000|2022-11-29 12:25:00|554.66|546.46|554.46|546.26|554.81|546.61|554.39|546.19|248
1669725000000|2022-11-29 12:30:00|554.52|546.32|554.64|546.44|554.73|546.53|553.62|545.42|341
1669725300000|2022-11-29 12:35:00|554.61|546.41|553.58|545.38|554.69|546.49|553.52|545.32|289
1669725600000|2022-11-29 12:40:00|553.65|545.45|553.2|545|553.89|545.69|553.13|544.93|266
1669725900000|2022-11-29 12:45:00|553.23|545.03|553.61|545.41|553.8|545.6|553.19|544.99|279
1669726200000|2022-11-29 12:50:00|553.63|545.43|553.34|545.14|553.77|545.57|552.71|544.51|289
1669726500000|2022-11-29 12:55:00|553.35|545.15|553.25|545.05|553.69|545.49|553|544.8|284
1669726800000|2022-11-29 13:00:00|553.32|545.12|552.57|544.37|553.4|545.2|552.44|544.24|212
1669727100000|2022-11-29 13:05:00|552.55|544.35|551.43|543.23|552.64|544.44|550.24|542.04|468
1669727400000|2022-11-29 13:10:00|551.27|543.07|550.5|542.3|551.89|543.69|549.85|541.65|433
1669727700000|2022-11-29 13:15:00|550.52|542.32|551.4|543.2|551.78|543.58|550.29|542.09|446
1669728000000|2022-11-29 13:20:00|551.41|543.21|551.6|543.4|552.43|544.23|551.37|543.17|363
1669728300000|2022-11-29 13:25:00|551.64|543.44|550.43|542.23|551.66|543.46|550.27|542.07|285
1669728600000|2022-11-29 13:30:00|550.41|542.21|549.75|541.55|550.64|542.44|549.57|541.37|497
1669728900000|2022-11-29 13:35:00|549.74|541.54|549.2|541|550.31|542.11|549.16|540.96|479
1669729200000|2022-11-29 13:40:00|549.21|541.01|549.54|541.34|549.61|541.41|549.05|540.85|529
1669729500000|2022-11-29 13:45:00|549.53|541.33|550.81|542.61|551.61|543.41|549.53|541.33|482
1669729800000|2022-11-29 13:50:00|550.83|542.63|550.17|541.97|550.9|542.7|549.25|541.05|559
1669730100000|2022-11-29 13:55:00|550.14|541.94|551.36|543.16|551.4|543.2|549.68|541.48|484
1669730400000|2022-11-29 14:00:00|551.32|543.12|553.43|545.23|556.01|547.81|551.31|543.11|713
1669730700000|2022-11-29 14:05:00|553.41|545.21|552.85|544.65|553.54|545.34|552.36|544.16|324
1669731000000|2022-11-29 14:10:00|552.87|544.67|552.36|544.16|552.95|544.75|551.29|543.09|498
1669731300000|2022-11-29 14:15:00|552.43|544.23|551.27|543.07|552.43|544.23|551.19|542.99|441
1669731600000|2022-11-29 14:20:00|551.29|543.09|551.36|543.16|551.54|543.34|550.56|542.36|454
1669731900000|2022-11-29 14:25:00|551.35|543.15|551.45|543.25|551.53|543.33|550.37|542.17|427
1669732200000|2022-11-29 14:30:00|551.38|543.18|552.66|544.46|553.31|545.11|550.16|541.96|639
1669732500000|2022-11-29 14:35:00|552.68|544.48|552.68|544.48|553.32|545.12|551.9|543.7|601
1669732800000|2022-11-29 14:40:00|552.69|544.49|551.7|543.5|553.37|545.17|551.64|543.44|571
1669733100000|2022-11-29 14:45:00|551.69|543.49|552.47|544.27|553.37|545.17|551.69|543.49|507
1669733400000|2022-11-29 14:50:00|552.45|544.25|550.65|542.45|552.54|544.34|550.6|542.4|452
1669733700000|2022-11-29 14:55:00|550.67|542.47|548.47|540.27|550.67|542.47|547.07|538.87|742
1669734000000|2022-11-29 15:00:00|548.49|540.29|547.67|539.47|548.67|540.47|547.47|539.27|568
1669734300000|2022-11-29 15:05:00|547.63|539.43|549.29|541.09|549.58|541.38|547.4|539.2|579
1669734600000|2022-11-29 15:10:00|549.32|541.12|549.33|541.13|549.63|541.43|548.65|540.45|460
1669734900000|2022-11-29 15:15:00|549.35|541.15|550.78|542.58|550.86|542.66|549.24|541.04|487
1669735200000|2022-11-29 15:20:00|550.83|542.63|549.82|541.62|551.36|543.16|549.55|541.35|460
1669735500000|2022-11-29 15:25:00|549.81|541.61|550.84|542.64|551.02|542.82|549.6|541.4|400
1669735800000|2022-11-29 15:30:00|550.83|542.63|551.35|543.15|551.82|543.62|550.56|542.36|594
1669736100000|2022-11-29 15:35:00|551.34|543.14|551.14|542.94|551.42|543.22|550.99|542.79|428
1669736400000|2022-11-29 15:40:00|551.18|542.98|551.2|543|551.59|543.39|551.04|542.84|483
1669736700000|2022-11-29 15:45:00|551.19|542.99|551.31|543.11|551.85|543.65|551.18|542.98|374
1669737000000|2022-11-29 15:50:00|551.32|543.12|549.66|541.46|551.48|543.28|549.49|541.29|500
1669737300000|2022-11-29 15:55:00|549.72|541.52|548.84|540.64|549.92|541.72|548.56|540.36|424
1669737600000|2022-11-29 16:00:00|548.93|540.73|546.58|538.38|548.97|540.77|546.49|538.29|490
1669737900000|2022-11-29 16:05:00|546.56|538.36|545.22|537.02|547.76|539.56|545.11|536.91|512
1669738200000|2022-11-29 16:10:00|545.2|537|545.71|537.51|545.79|537.59|543.4|535.2|730
1669738500000|2022-11-29 16:15:00|545.7|537.5|544.8|536.6|545.79|537.59|544.38|536.18|542
1669738800000|2022-11-29 16:20:00|544.75|536.55|546.44|538.24|546.52|538.32|544.13|535.93|642
1669739100000|2022-11-29 16:25:00|546.48|538.28|546.73|538.53|547.11|538.91|546.34|538.14|499
1669739400000|2022-11-29 16:30:00|546.74|538.54|546.41|538.21|546.82|538.62|545.6|537.4|424
1669739700000|2022-11-29 16:35:00|546.45|538.25|546.97|538.77|547.35|539.15|546.19|537.99|443
1669740000000|2022-11-29 16:40:00|546.82|538.62|546.81|538.61|546.97|538.77|546.24|538.04|452
1669740300000|2022-11-29 16:45:00|546.88|538.68|545.74|537.54|546.93|538.73|545.59|537.39|359
1669740600000|2022-11-29 16:50:00|545.72|537.52|546.25|538.05|546.58|538.38|545.16|536.96|404
1669740900000|2022-11-29 16:55:00|546.29|538.09|545.76|537.56|546.58|538.38|545.46|537.26|403
1669741200000|2022-11-29 17:00:00|545.72|537.52|545.72|537.52|546.6|538.4|545.57|537.37|482
1669741500000|2022-11-29 17:05:00|545.71|537.51|545.88|537.68|545.99|537.79|545.21|537.01|284
1669741800000|2022-11-29 17:10:00|545.84|537.64|546.38|538.18|547.7|539.5|545.65|537.45|529
1669742100000|2022-11-29 17:15:00|546.37|538.17|545.29|537.09|546.44|538.24|545.13|536.93|427
1669742400000|2022-11-29 17:20:00|545.27|537.07|543.61|535.41|545.46|537.26|543.51|535.31|449
1669742700000|2022-11-29 17:25:00|543.63|535.43|544.25|536.05|544.42|536.22|543.46|535.26|556
1669743000000|2022-11-29 17:30:00|544.2|536|545.31|537.11|546.25|538.05|544.06|535.86|463
1669743300000|2022-11-29 17:35:00|545.38|537.18|546.02|537.82|546.39|538.19|545.04|536.84|436
1669743600000|2022-11-29 17:40:00|546.04|537.84|545.7|537.5|546.37|538.17|545.46|537.26|347
1669743900000|2022-11-29 17:45:00|545.66|537.46|545.75|537.55|545.81|537.61|544.94|536.74|285
1669744200000|2022-11-29 17:50:00|545.59|537.39|545.52|537.32|545.76|537.56|545.33|537.13|226
1669744500000|2022-11-29 17:55:00|545.54|537.34|545.41|537.21|545.92|537.72|545.41|537.21|284
1669744800000|2022-11-29 18:00:00|545.36|537.16|545.08|536.88|545.96|537.76|545.08|536.88|319
1669745100000|2022-11-29 18:05:00|545.09|536.89|546.16|537.96|546.26|538.06|544.89|536.69|413
1669745400000|2022-11-29 18:10:00|546.14|537.94|545.39|537.19|546.2|538|545.06|536.86|319
1669745700000|2022-11-29 18:15:00|545.4|537.2|545.32|537.12|545.46|537.26|545.07|536.87|300
1669746000000|2022-11-29 18:20:00|545.31|537.11|546.31|538.11|546.49|538.29|545.23|537.03|344
1669746300000|2022-11-29 18:25:00|546.3|538.1|545.51|537.31|546.4|538.2|545.51|537.31|224
1669746600000|2022-11-29 18:30:00|545.53|537.33|545.14|536.94|545.6|537.4|545.08|536.88|294
1669746900000|2022-11-29 18:35:00|545.16|536.96|545.31|537.11|545.49|537.29|545.03|536.83|255
1669747200000|2022-11-29 18:40:00|545.26|537.06|545.46|537.26|545.48|537.28|545.07|536.87|288
1669747500000|2022-11-29 18:45:00|545.47|537.27|547.14|538.94|547.27|539.07|545.41|537.21|482
1669747800000|2022-11-29 18:50:00|547.18|538.98|546.6|538.4|547.19|538.99|546.01|537.81|417
1669748100000|2022-11-29 18:55:00|546.61|538.41|546.68|538.48|547.39|539.19|546.29|538.09|445
1669748400000|2022-11-29 19:00:00|546.66|538.46|547.25|539.05|548.35|540.15|546.66|538.46|635
1669748700000|2022-11-29 19:05:00|547.26|539.06|547.2|539|547.37|539.17|546.45|538.25|326
1669749000000|2022-11-29 19:10:00|547.19|538.99|547.53|539.33|547.72|539.52|546.53|538.33|314
1669749300000|2022-11-29 19:15:00|547.51|539.31|547.47|539.27|547.71|539.51|547.22|539.02|223
1669749600000|2022-11-29 19:20:00|547.44|539.24|547.66|539.46|547.77|539.57|547.14|538.94|229
1669749900000|2022-11-29 19:25:00|547.7|539.5|547.54|539.34|547.79|539.59|547.4|539.2|228
1669750200000|2022-11-29 19:30:00|547.56|539.36|546.68|538.48|547.6|539.4|546.56|538.36|206
1669750500000|2022-11-29 19:35:00|546.65|538.45|547.41|539.21|547.48|539.28|546.65|538.45|259
1669750800000|2022-11-29 19:40:00|547.29|539.09|546.64|538.44|547.61|539.41|546.5|538.3|295
1669751100000|2022-11-29 19:45:00|546.65|538.45|546.85|538.65|547.54|539.34|546.49|538.29|275
1669751400000|2022-11-29 19:50:00|546.81|538.61|546.73|538.53|547.11|538.91|546.45|538.25|220
1669751700000|2022-11-29 19:55:00|546.69|538.49|547.11|538.91|547.4|539.2|546.55|538.35|304
1669752000000|2022-11-29 20:00:00|547.1|538.9|547.39|539.19|547.57|539.37|547.04|538.84|255
1669752300000|2022-11-29 20:05:00|547.42|539.22|548.76|540.56|549.59|541.39|547.11|538.91|421
1669752600000|2022-11-29 20:10:00|548.77|540.57|549.18|540.98|549.36|541.16|548.06|539.86|503
1669752900000|2022-11-29 20:15:00|549.17|540.97|549.3|541.1|549.38|541.18|548.62|540.42|388
1669753200000|2022-11-29 20:20:00|549.33|541.13|548.65|540.45|549.42|541.22|548.46|540.26|248
1669753500000|2022-11-29 20:25:00|548.63|540.43|549.04|540.84|549.36|541.16|548.6|540.4|336
1669753800000|2022-11-29 20:30:00|549.05|540.85|549.27|541.07|549.53|541.33|548.99|540.79|282
1669754100000|2022-11-29 20:35:00|549.25|541.05|549.54|541.34|549.57|541.37|549.1|540.9|147
1669754400000|2022-11-29 20:40:00|549.51|541.31|549.37|541.17|549.55|541.35|549.22|541.02|221
1669754700000|2022-11-29 20:45:00|549.35|541.15|549.56|541.36|549.8|541.6|549.31|541.11|200
1669755000000|2022-11-29 20:50:00|549.59|541.39|549.75|541.55|549.92|541.72|549.43|541.23|227
1669755300000|2022-11-29 20:55:00|549.72|541.52|550.65|542.45|550.88|542.68|549.65|541.45|327
1669755600000|2022-11-29 21:00:00|550.63|542.43|550.8|542.6|550.98|542.78|550.19|541.99|387
1669755900000|2022-11-29 21:05:00|550.81|542.61|550.36|542.16|551.03|542.83|550.33|542.13|272
1669756200000|2022-11-29 21:10:00|550.4|542.2|551.42|543.22|551.74|543.54|550.28|542.08|290
1669756500000|2022-11-29 21:15:00|551.39|543.19|551.63|543.43|551.68|543.48|551.03|542.83|206
1669756800000|2022-11-29 21:20:00|551.54|543.34|551.29|543.09|551.66|543.46|551.07|542.87|228
1669757100000|2022-11-29 21:25:00|551.35|543.15|551.27|543.07|551.49|543.29|551.08|542.88|122
1669757400000|2022-11-29 21:30:00|551.28|543.08|551.2|543|551.54|543.34|551.03|542.83|257
1669757700000|2022-11-29 21:35:00|551.17|542.97|551.29|543.09|551.43|543.23|551.02|542.82|168
1669758000000|2022-11-29 21:40:00|551.19|542.99|551.32|543.12|551.48|543.28|551.13|542.93|135
1669758300000|2022-11-29 21:45:00|551.42|543.22|551.32|543.12|551.58|543.38|551.07|542.87|176
1669758600000|2022-11-29 21:50:00|551.11|542.91|551.28|543.08|551.5|543.3|550.96|542.76|210
1669758900000|2022-11-29 21:55:00|551.29|543.09|551.03|542.83|551.29|543.09|550.87|542.67|230
1669759200000|2022-11-29 22:00:00|551.04|542.84|551.17|542.97|551.25|543.05|550.78|542.58|251
1669759500000|2022-11-29 22:05:00|551.18|542.98|551.34|543.14|551.34|543.14|551.05|542.85|129
1669759800000|2022-11-29 22:10:00|551.32|543.12|551.74|543.54|552.27|544.07|551.32|543.12|214
1669760100000|2022-11-29 22:15:00|551.79|543.59|551.54|543.34|552.2|544|551.54|543.34|97
1669760400000|2022-11-29 22:20:00|551.52|543.32|550.43|542.23|551.58|543.38|550.28|542.08|273
1669760700000|2022-11-29 22:25:00|550.44|542.24|551.22|543.02|551.43|543.23|550.29|542.09|190
1669761000000|2022-11-29 22:30:00|551.24|543.04|551.57|543.37|551.63|543.43|551.22|543.02|121
1669761300000|2022-11-29 22:35:00|551.58|543.38|552.05|543.85|552.42|544.22|551.57|543.37|178
1669761600000|2022-11-29 22:40:00|552.03|543.83|551.51|543.31|552.05|543.85|551.46|543.26|188
1669761900000|2022-11-29 22:45:00|551.5|543.3|551.23|543.03|551.53|543.33|551.19|542.99|128
1669762200000|2022-11-29 22:50:00|551.25|543.05|551.36|543.16|551.77|543.57|551.22|543.02|169
1669762500000|2022-11-29 22:55:00|551.38|543.18|552.19|543.99|552.51|544.31|551.24|543.04|225
1669762800000|2022-11-29 23:00:00|552.24|544.04|551.19|542.99|553.62|545.42|551.07|542.87|384
1669763100000|2022-11-29 23:05:00|551.2|543|551.33|543.13|551.62|543.42|550.53|542.33|282
1669763400000|2022-11-29 23:10:00|551.3|543.1|550.48|542.28|551.52|543.32|550.48|542.28|276
1669763700000|2022-11-29 23:15:00|550.49|542.29|550.69|542.49|551.62|543.42|550.45|542.25|466
1669764000000|2022-11-29 23:20:00|550.68|542.48|550.65|542.45|551.57|543.37|550.35|542.15|593
1669764300000|2022-11-29 23:25:00|550.64|542.44|550.33|542.13|550.7|542.5|550.02|541.82|582
1669764600000|2022-11-29 23:30:00|550.32|542.12|550.76|542.56|551.3|543.1|550.01|541.81|496
1669764900000|2022-11-29 23:35:00|550.86|542.66|551.41|543.21|551.57|543.37|550.69|542.49|225
1669765200000|2022-11-29 23:40:00|551.46|543.26|551.37|543.17|551.61|543.41|551.26|543.06|132
1669765500000|2022-11-29 23:45:00|551.38|543.18|549.73|541.53|552.46|544.26|549.51|541.31|467
1669765800000|2022-11-29 23:50:00|549.74|541.54|550.19|541.99|550.49|542.29|549.44|541.24|396
1669766100000|2022-11-29 23:55:00|550.33|542.13|549.42|541.22|550.33|542.13|549.06|540.86|403
1669766400000|2022-11-30 00:00:00|549.46|541.26|555.84|547.64|555.89|547.69|549.32|541.12|664
1669766700000|2022-11-30 00:05:00|555.83|547.63|553.37|545.17|556.95|548.75|552.42|544.22|470
1669767000000|2022-11-30 00:10:00|553.42|545.22|553.13|544.93|554.03|545.83|552.5|544.3|462
1669767300000|2022-11-30 00:15:00|553.16|544.96|554.7|546.5|554.88|546.68|552.62|544.42|554
1669767600000|2022-11-30 00:20:00|554.71|546.51|556.57|548.37|556.63|548.43|554.65|546.45|441
1669767900000|2022-11-30 00:25:00|556.72|548.52|561.67|553.47|562.76|554.56|556.37|548.17|769
1669768200000|2022-11-30 00:30:00|561.71|553.51|567.51|559.31|568.23|560.03|561.56|553.36|754
1669768500000|2022-11-30 00:35:00|567.53|559.33|573.17|564.97|573.17|564.97|565.34|557.14|872
1669768800000|2022-11-30 00:40:00|573.12|564.92|578.19|569.99|580.04|571.84|571.94|563.74|1047
1669769100000|2022-11-30 00:45:00|578.14|569.94|580.65|572.45|582.17|573.97|575.64|567.44|924
1669769400000|2022-11-30 00:50:00|580.59|572.39|579.16|570.96|582.53|574.33|578.54|570.34|949
1669769700000|2022-11-30 00:55:00|579.15|570.95|579.09|570.89|583|574.8|577.64|569.44|852
1669770000000|2022-11-30 01:00:00|579.13|570.93|577.2|569|581.71|573.51|577.16|568.96|848
1669770300000|2022-11-30 01:05:00|577.23|569.03|576.28|568.08|577.33|569.13|576.02|567.82|656
1669770600000|2022-11-30 01:10:00|576.27|568.07|576.11|567.91|576.35|568.15|575.29|567.09|502
1669770900000|2022-11-30 01:15:00|575.71|567.51|573.18|564.98|577.12|568.92|573.08|564.88|657
1669771200000|2022-11-30 01:20:00|573.19|564.99|573.53|565.33|575.56|567.36|573.08|564.88|553
1669771500000|2022-11-30 01:25:00|573.5|565.3|574.25|566.05|574.53|566.33|571.68|563.48|520
1669771800000|2022-11-30 01:30:00|574.24|566.04|580.34|572.14|581.47|573.27|574.16|565.96|633
1669772100000|2022-11-30 01:35:00|580.35|572.15|581.3|573.1|582.55|574.35|580.33|572.13|495
1669772400000|2022-11-30 01:40:00|581.29|573.09|581.12|572.92|582.54|574.34|578.76|570.56|491
1669772700000|2022-11-30 01:45:00|581.14|572.94|581.46|573.26|582.77|574.57|580.35|572.15|429
1669773000000|2022-11-30 01:50:00|581.42|573.22|581.42|573.22|582.23|574.03|580.6|572.4|483
1669773300000|2022-11-30 01:55:00|581.4|573.2|580.29|572.09|581.47|573.27|579.32|571.12|435
1669773600000|2022-11-30 02:00:00|580.27|572.07|580.35|572.15|581.49|573.29|580.14|571.94|481
1669773900000|2022-11-30 02:05:00|580.07|571.87|579.35|571.15|581.52|573.32|579.22|571.02|521
1669774200000|2022-11-30 02:10:00|579.36|571.16|577.87|569.67|579.38|571.18|577.44|569.24|380
1669774500000|2022-11-30 02:15:00|577.86|569.66|579.05|570.85|579.95|571.75|577.79|569.59|462
1669774800000|2022-11-30 02:20:00|579.07|570.87|580.62|572.42|581.63|573.43|579|570.8|736
1669775100000|2022-11-30 02:25:00|580.6|572.4|579.32|571.12|580.72|572.52|579.21|571.01|476
1669775400000|2022-11-30 02:30:00|579.3|571.1|579.76|571.56|580.74|572.54|578.77|570.57|469
1669775700000|2022-11-30 02:35:00|579.78|571.58|580.38|572.18|580.62|572.42|579.33|571.13|445
1669776000000|2022-11-30 02:40:00|580.36|572.16|578.63|570.43|580.5|572.3|577.59|569.39|434
1669776300000|2022-11-30 02:45:00|578.61|570.41|578.28|570.08|579.41|571.21|578.24|570.04|358
1669776600000|2022-11-30 02:50:00|578.29|570.09|578.31|570.11|578.54|570.34|577.37|569.17|500
1669776900000|2022-11-30 02:55:00|578.33|570.13|578.95|570.75|579.34|571.14|578.33|570.13|402
1669777200000|2022-11-30 03:00:00|578.94|570.74|577.64|569.44|579.88|571.68|577.55|569.35|526
1669777500000|2022-11-30 03:05:00|577.63|569.43|577.56|569.36|578.5|570.3|577.49|569.29|366
1669777800000|2022-11-30 03:10:00|577.57|569.37|577.86|569.66|578.5|570.3|577.55|569.35|242
1669778100000|2022-11-30 03:15:00|577.89|569.69|577.41|569.21|578.62|570.42|576.73|568.53|454
1669778400000|2022-11-30 03:20:00|577.42|569.22|577.5|569.3|577.56|569.36|577.36|569.16|225
1669778700000|2022-11-30 03:25:00|577.51|569.31|575.16|566.96|577.51|569.31|574.89|566.69|351
1669779000000|2022-11-30 03:30:00|575.13|566.93|575.56|567.36|575.7|567.5|574.91|566.71|430
1669779300000|2022-11-30 03:35:00|575.57|567.37|575.64|567.44|575.92|567.72|575.06|566.86|483
1669779600000|2022-11-30 03:40:00|575.58|567.38|574.65|566.45|575.7|567.5|574.61|566.41|512
1669779900000|2022-11-30 03:45:00|574.64|566.44|573.66|565.46|575.17|566.97|572.95|564.75|546
1669780200000|2022-11-30 03:50:00|573.63|565.43|573.18|564.98|574.9|566.7|573.09|564.89|476
1669780500000|2022-11-30 03:55:00|573.24|565.04|573.24|565.04|574.33|566.13|573.17|564.97|423
1669780800000|2022-11-30 04:00:00|573.29|565.09|575.28|567.08|575.51|567.31|573.29|565.09|461
1669781100000|2022-11-30 04:05:00|575.25|567.05|575.39|567.19|575.58|567.38|575.16|566.96|157
1669781400000|2022-11-30 04:10:00|575.41|567.21|575.36|567.16|575.56|567.36|575.13|566.93|304
1669781700000|2022-11-30 04:15:00|575.34|567.14|575.44|567.24|575.89|567.69|575.29|567.09|317
1669782000000|2022-11-30 04:20:00|575.43|567.23|575.41|567.21|575.74|567.54|575.14|566.94|257
1669782300000|2022-11-30 04:25:00|575.33|567.13|575.46|567.26|575.64|567.44|575.3|567.1|211
1669782600000|2022-11-30 04:30:00|575.39|567.19|575.45|567.25|575.65|567.45|575.3|567.1|312
1669782900000|2022-11-30 04:35:00|575.46|567.26|575.46|567.26|575.53|567.33|575.29|567.09|157
1669783200000|2022-11-30 04:40:00|575.43|567.23|575.22|567.02|575.57|567.37|575.2|567|236
1669783500000|2022-11-30 04:45:00|575.24|567.04|575.48|567.28|575.76|567.56|575.22|567.02|345
1669783800000|2022-11-30 04:50:00|575.51|567.31|575.55|567.35|575.64|567.44|574.61|566.41|354
1669784100000|2022-11-30 04:55:00|575.57|567.37|576.83|568.63|577.63|569.43|575.45|567.25|412
1669784400000|2022-11-30 05:00:00|576.82|568.62|577.67|569.47|577.83|569.63|576.7|568.5|260
1669784700000|2022-11-30 05:05:00|577.68|569.48|576.93|568.73|577.71|569.51|576.8|568.6|223
1669785000000|2022-11-30 05:10:00|576.92|568.72|577.04|568.84|577.06|568.86|576.72|568.52|297
1669785300000|2022-11-30 05:15:00|577.03|568.83|577.68|569.48|578.15|569.95|576.75|568.55|264
1669785600000|2022-11-30 05:20:00|577.7|569.5|578.79|570.59|579.04|570.84|577.63|569.43|410
1669785900000|2022-11-30 05:25:00|578.81|570.61|579.54|571.34|580.11|571.91|578.66|570.46|372
1669786200000|2022-11-30 05:30:00|579.53|571.33|579.43|571.23|580.07|571.87|578.82|570.62|421
1669786500000|2022-11-30 05:35:00|579.42|571.22|579.3|571.1|579.61|571.41|579.04|570.84|233
1669786800000|2022-11-30 05:40:00|579.29|571.09|580.84|572.64|581.02|572.82|578.54|570.34|384
1669787100000|2022-11-30 05:45:00|581.46|573.26|581.51|573.31|581.95|573.75|581.08|572.88|338
1669787400000|2022-11-30 05:50:00|581.5|573.3|581.54|573.34|582.07|573.87|581.39|573.19|302
1669787700000|2022-11-30 05:55:00|581.68|573.48|581.32|573.12|581.79|573.59|581.28|573.08|194
1669788000000|2022-11-30 06:00:00|581.28|573.08|581.1|572.9|581.58|573.38|580.86|572.66|225
1669788300000|2022-11-30 06:05:00|581.32|573.12|581.54|573.34|581.69|573.49|581.14|572.94|387
1669788600000|2022-11-30 06:10:00|581.46|573.26|581.67|573.47|581.83|573.63|581.29|573.09|255
1669788900000|2022-11-30 06:15:00|581.65|573.45|582.18|573.98|582.74|574.54|581.33|573.13|306
1669789200000|2022-11-30 06:20:00|582.17|573.97|582.39|574.19|582.61|574.41|581.94|573.74|257
1669789500000|2022-11-30 06:25:00|582.52|574.32|580.85|572.65|582.65|574.45|580.85|572.65|260
1669789800000|2022-11-30 06:30:00|581.03|572.83|580.07|571.87|581.52|573.32|579.79|571.59|285
1669790100000|2022-11-30 06:35:00|580.12|571.92|580.85|572.65|581.12|572.92|579.93|571.73|290
1669790400000|2022-11-30 06:40:00|580.83|572.63|580.78|572.58|581.24|573.04|580.66|572.46|201
1669790700000|2022-11-30 06:45:00|580.79|572.59|581.31|573.11|581.97|573.77|580.72|572.52|303
1669791000000|2022-11-30 06:50:00|581.1|572.9|580.89|572.69|581.34|573.14|580.64|572.44|226
1669791300000|2022-11-30 06:55:00|580.97|572.77|581.34|573.14|581.56|573.36|580.97|572.77|254
1669791600000|2022-11-30 07:00:00|581.38|573.18|582.65|574.45|583.57|575.37|581.15|572.95|325
1669791900000|2022-11-30 07:05:00|582.66|574.46|583.38|575.18|583.9|575.7|582.63|574.43|365
1669792200000|2022-11-30 07:10:00|583.31|575.11|584.51|576.31|585.97|577.77|583.27|575.07|605
1669792500000|2022-11-30 07:15:00|584.49|576.29|584.53|576.33|585.46|577.26|584.21|576.01|316
1669792800000|2022-11-30 07:20:00|584.51|576.31|585.14|576.94|585.36|577.16|584.48|576.28|282
1669793100000|2022-11-30 07:25:00|585.13|576.93|586.64|578.44|586.87|578.67|584.47|576.27|266
1669793400000|2022-11-30 07:30:00|586.6|578.4|586.71|578.51|586.79|578.59|584.74|576.54|398
1669793700000|2022-11-30 07:35:00|586.72|578.52|585.52|577.32|586.93|578.73|585.44|577.24|306
1669794000000|2022-11-30 07:40:00|585.51|577.31|585.17|576.97|585.85|577.65|584.95|576.75|340
1669794300000|2022-11-30 07:45:00|584.93|576.73|585.31|577.11|585.4|577.2|584.38|576.18|335
1669794600000|2022-11-30 07:50:00|585.4|577.2|585.49|577.29|585.6|577.4|584.54|576.34|355
1669794900000|2022-11-30 07:55:00|585.48|577.28|586.7|578.5|586.77|578.57|585.43|577.23|367
1669795200000|2022-11-30 08:00:00|586.69|578.49|586.66|578.46|587.55|579.35|585.35|577.15|531
1669795500000|2022-11-30 08:05:00|586.68|578.48|586.59|578.39|587.48|579.28|586.48|578.28|332
1669795800000|2022-11-30 08:10:00|586.61|578.41|587.46|579.26|587.64|579.44|586.32|578.12|375
1669796100000|2022-11-30 08:15:00|587.45|579.25|585.74|577.54|588.51|580.31|585.68|577.48|703
1669796400000|2022-11-30 08:20:00|585.72|577.52|586.26|578.06|587.67|579.47|585.54|577.34|391
1669796700000|2022-11-30 08:25:00|586.18|577.98|584.47|576.27|586.49|578.29|584.34|576.14|517
1669797000000|2022-11-30 08:30:00|584.52|576.32|584.44|576.24|587.29|579.09|583.99|575.79|518
1669797300000|2022-11-30 08:35:00|584.39|576.19|583.87|575.67|585.25|577.05|583.49|575.29|370
1669797600000|2022-11-30 08:40:00|583.78|575.58|582.22|574.02|583.86|575.66|581.65|573.45|417
1669797900000|2022-11-30 08:45:00|582.23|574.03|582.51|574.31|583.68|575.48|582.02|573.82|379
1669798200000|2022-11-30 08:50:00|582.46|574.26|582.29|574.09|583.59|575.39|582.04|573.84|345
1669798500000|2022-11-30 08:55:00|582.3|574.1|581.42|573.22|582.49|574.29|581.19|572.99|339
1669798800000|2022-11-30 09:00:00|581.35|573.15|583.42|575.22|583.53|575.33|581.25|573.05|320
1669799100000|2022-11-30 09:05:00|583.43|575.23|582.37|574.17|583.5|575.3|581.45|573.25|385
1669799400000|2022-11-30 09:10:00|582.39|574.19|581.4|573.2|582.49|574.29|580.89|572.69|391
1669799700000|2022-11-30 09:15:00|581.39|573.19|581.58|573.38|581.64|573.44|580.6|572.4|353
1669800000000|2022-11-30 09:20:00|581.57|573.37|578.47|570.27|581.57|573.37|578.28|570.08|438
1669800300000|2022-11-30 09:25:00|578.3|570.1|574.63|566.43|578.49|570.29|574.58|566.38|651
1669800600000|2022-11-30 09:30:00|574.67|566.47|575.65|567.45|576.66|568.46|574.67|566.47|442
1669800900000|2022-11-30 09:35:00|575.62|567.42|575.82|567.62|576.06|567.86|573.46|565.26|484
1669801200000|2022-11-30 09:40:00|575.81|567.61|575.56|567.36|576.53|568.33|575.22|567.02|346
1669801500000|2022-11-30 09:45:00|575.55|567.35|576.07|567.87|576.58|568.38|575.44|567.24|473
1669801800000|2022-11-30 09:50:00|576.05|567.85|576.67|568.47|577.15|568.95|575.6|567.4|367
1669802100000|2022-11-30 09:55:00|576.72|568.52|576.84|568.64|577.6|569.4|576.6|568.4|401
1669802400000|2022-11-30 10:00:00|576.79|568.59|577.49|569.29|577.6|569.4|576.28|568.08|365
1669802700000|2022-11-30 10:05:00|577.48|569.28|576.75|568.55|577.65|569.45|576.6|568.4|349
1669803000000|2022-11-30 10:10:00|576.7|568.5|576.6|568.4|577.24|569.04|576.54|568.34|631
1669803300000|2022-11-30 10:15:00|576.63|568.43|576.66|568.46|577.24|569.04|576.55|568.35|427
1669803600000|2022-11-30 10:20:00|576.67|568.47|576.66|568.46|577.22|569.02|576.58|568.38|345
1669803900000|2022-11-30 10:25:00|576.69|568.49|576.56|568.36|576.94|568.74|576.22|568.02|242
1669804200000|2022-11-30 10:30:00|576.65|568.45|575.24|567.04|576.99|568.79|575.02|566.82|325
1669804500000|2022-11-30 10:35:00|575.25|567.05|574.61|566.41|575.5|567.3|573.62|565.42|326
1669804800000|2022-11-30 10:40:00|574.65|566.45|573.58|565.38|575|566.8|573.24|565.04|359
1669805100000|2022-11-30 10:45:00|573.7|565.5|573.65|565.45|573.85|565.65|573.21|565.01|364
1669805400000|2022-11-30 10:50:00|573.67|565.47|573.7|565.5|574.23|566.03|573.46|565.26|400
1669805700000|2022-11-30 10:55:00|573.82|565.62|573.89|565.69|574.63|566.43|573.32|565.12|384
1669806000000|2022-11-30 11:00:00|573.81|565.61|574.74|566.54|575.03|566.83|573.36|565.16|444
1669806300000|2022-11-30 11:05:00|574.79|566.59|575.85|567.65|576.42|568.22|574.6|566.4|489
1669806600000|2022-11-30 11:10:00|575.84|567.64|576.57|568.37|577.17|568.97|575.68|567.48|370
1669806900000|2022-11-30 11:15:00|576.58|568.38|576.79|568.59|577.23|569.03|576.47|568.27|350
1669807200000|2022-11-30 11:20:00|576.74|568.54|577.02|568.82|577.12|568.92|576.49|568.29|289
1669807500000|2022-11-30 11:25:00|576.9|568.7|575.95|567.75|577.2|569|575.39|567.19|292
1669807800000|2022-11-30 11:30:00|575.96|567.76|575.46|567.26|576.13|567.93|575.19|566.99|294
1669808100000|2022-11-30 11:35:00|575.45|567.25|575.75|567.55|575.87|567.67|575.36|567.16|350
1669808400000|2022-11-30 11:40:00|575.85|567.65|575.7|567.5|575.88|567.68|575.34|567.14|221
1669808700000|2022-11-30 11:45:00|575.72|567.52|574.71|566.51|576.03|567.83|574.55|566.35|495
1669809000000|2022-11-30 11:50:00|574.8|566.6|574.86|566.66|575.18|566.98|574.65|566.45|323
1669809300000|2022-11-30 11:55:00|574.84|566.64|575.49|567.29|575.94|567.74|574.6|566.4|268
1669809600000|2022-11-30 12:00:00|575.46|567.26|574.62|566.42|575.87|567.67|573.84|565.64|403
1669809900000|2022-11-30 12:05:00|574.7|566.5|574.91|566.71|575.58|567.38|574.45|566.25|382
1669810200000|2022-11-30 12:10:00|574.86|566.66|575.76|567.56|575.92|567.72|574.61|566.41|279
1669810500000|2022-11-30 12:15:00|575.7|567.5|577.18|568.98|577.87|569.67|574.61|566.41|555
1669810800000|2022-11-30 12:20:00|577.17|568.97|575.93|567.73|577.2|569|575.54|567.34|552
1669811100000|2022-11-30 12:25:00|575.7|567.5|576.49|568.29|577.62|569.42|574.79|566.59|445
1669811400000|2022-11-30 12:30:00|576.5|568.3|575.81|567.61|577.03|568.83|575.5|567.3|340
1669811700000|2022-11-30 12:35:00|575.73|567.53|573.48|565.28|575.88|567.68|573.37|565.17|449
1669812000000|2022-11-30 12:40:00|573.54|565.34|574.65|566.45|575.14|566.94|573.44|565.24|343
1669812300000|2022-11-30 12:45:00|574.66|566.46|573.73|565.53|574.84|566.64|573.53|565.33|226
1669812600000|2022-11-30 12:50:00|573.8|565.6|573.44|565.24|573.88|565.68|573.29|565.09|313
1669812900000|2022-11-30 12:55:00|573.49|565.29|570.4|562.2|573.6|565.4|569.86|561.66|538
1669813200000|2022-11-30 13:00:00|570.42|562.22|571.93|563.73|571.93|563.73|569.72|561.52|630
1669813500000|2022-11-30 13:05:00|571.9|563.7|570.53|562.33|571.95|563.75|570.49|562.29|458
1669813800000|2022-11-30 13:10:00|570.54|562.34|572.47|564.27|572.65|564.45|569.72|561.52|504
1669814100000|2022-11-30 13:15:00|572.48|564.28|574.78|566.58|576.67|568.47|572.44|564.24|809
1669814400000|2022-11-30 13:20:00|574.8|566.6|574.98|566.78|575.73|567.53|574.67|566.47|497
1669814700000|2022-11-30 13:25:00|574.95|566.75|575.81|567.61|576.04|567.84|574.82|566.62|713
1669815000000|2022-11-30 13:30:00|575.84|567.64|570.66|562.46|576.06|567.86|570.46|562.26|928
1669815300000|2022-11-30 13:35:00|570.82|562.62|571.37|563.17|571.97|563.77|570.35|562.15|617
1669815600000|2022-11-30 13:40:00|571.42|563.22|571.42|563.22|572.47|564.27|570.43|562.23|539
1669815900000|2022-11-30 13:45:00|571.47|563.27|567.75|559.55|571.74|563.54|567.56|559.36|726
1669816200000|2022-11-30 13:50:00|567.76|559.56|568.64|560.44|569.29|561.09|567.43|559.23|534
1669816500000|2022-11-30 13:55:00|568.7|560.5|570.64|562.44|571.31|563.11|567.82|559.62|630
1669816800000|2022-11-30 14:00:00|570.63|562.43|577.69|569.49|581.41|573.21|569.22|561.02|935
1669817100000|2022-11-30 14:05:00|577.64|569.44|581.45|573.25|586.48|578.28|576.76|568.56|852
1669817400000|2022-11-30 14:10:00|581.43|573.23|580.09|571.89|583.46|575.26|578.31|570.11|833
1669817700000|2022-11-30 14:15:00|580.21|572.01|576.43|568.23|581.81|573.61|574.71|566.51|759
1669818000000|2022-11-30 14:20:00|576.41|568.21|575.79|567.59|576.5|568.3|572.77|564.57|746
1669818300000|2022-11-30 14:25:00|575.78|567.58|575.57|567.37|575.78|567.58|573.71|565.51|618
1669818600000|2022-11-30 14:30:00|575.58|567.38|577.4|569.2|578.41|570.21|574.08|565.88|774
1669818900000|2022-11-30 14:35:00|577.38|569.18|576.74|568.54|577.87|569.67|574.67|566.47|718
1669819200000|2022-11-30 14:40:00|576.73|568.53|577.69|569.49|578.51|570.31|576.45|568.25|625
1669819500000|2022-11-30 14:45:00|577.67|569.47|580.63|572.43|580.91|572.71|576.59|568.39|635
1669819800000|2022-11-30 14:50:00|580.66|572.46|580.66|572.46|581.81|573.61|579.52|571.32|604
1669820100000|2022-11-30 14:55:00|580.68|572.48|582.57|574.37|583.36|575.16|580.32|572.12|644
1669820400000|2022-11-30 15:00:00|582.67|574.47|576.56|568.36|582.67|574.47|574.58|566.38|830
1669820700000|2022-11-30 15:05:00|576.52|568.32|578.43|570.23|578.57|570.37|576.16|567.96|564
1669821000000|2022-11-30 15:10:00|578.41|570.21|576.59|568.39|578.56|570.36|576.57|568.37|551
1669821300000|2022-11-30 15:15:00|576.58|568.38|576.97|568.77|578.2|570|576.55|568.35|433
1669821600000|2022-11-30 15:20:00|576.94|568.74|578.29|570.09|579.52|571.32|576.74|568.54|475
1669821900000|2022-11-30 15:25:00|578.3|570.1|577.51|569.31|578.62|570.42|576.17|567.97|495
1669822200000|2022-11-30 15:30:00|577.5|569.3|576.63|568.43|578.05|569.85|575.57|567.37|496
1669822500000|2022-11-30 15:35:00|576.67|568.47|576.76|568.56|577.17|568.97|576.33|568.13|368
1669822800000|2022-11-30 15:40:00|576.7|568.5|577.18|568.98|577.18|568.98|576.39|568.19|343
1669823100000|2022-11-30 15:45:00|577.21|569.01|575.99|567.79|577.21|569.01|574.79|566.59|412
1669823400000|2022-11-30 15:50:00|576|567.8|576.72|568.52|576.94|568.74|575.77|567.57|347
1669823700000|2022-11-30 15:55:00|576.76|568.56|575.43|567.23|577.18|568.98|574.78|566.58|417
1669824000000|2022-11-30 16:00:00|575.42|567.22|572.43|564.23|576.05|567.85|572.2|564|571
1669824300000|2022-11-30 16:05:00|572.45|564.25|574.63|566.43|574.77|566.57|572.31|564.11|594
1669824600000|2022-11-30 16:10:00|574.58|566.38|576.62|568.42|576.63|568.43|573.78|565.58|641
1669824900000|2022-11-30 16:15:00|576.59|568.39|576.74|568.54|577.77|569.57|576.03|567.83|533
1669825200000|2022-11-30 16:20:00|576.73|568.53|578.05|569.85|578.61|570.41|575.95|567.75|485
1669825500000|2022-11-30 16:25:00|578.01|569.81|577.67|569.47|579.51|571.31|577.21|569.01|486
1669825800000|2022-11-30 16:30:00|577.68|569.48|579.88|571.68|580.23|572.03|577.68|569.48|472
1669826100000|2022-11-30 16:35:00|579.92|571.72|579.84|571.64|580.87|572.67|578.71|570.51|661
1669826400000|2022-11-30 16:40:00|579.89|571.69|578.47|570.27|581.11|572.91|578.47|570.27|661
1669826700000|2022-11-30 16:45:00|578.49|570.29|578.73|570.53|579.62|571.42|578.03|569.83|555
1669827000000|2022-11-30 16:50:00|578.72|570.52|578.5|570.3|579.03|570.83|578.17|569.97|392
1669827300000|2022-11-30 16:55:00|578.52|570.32|578.53|570.33|578.83|570.63|578.42|570.22|431
1669827600000|2022-11-30 17:00:00|578.57|570.37|577.27|569.07|578.83|570.63|577.13|568.93|563
1669827900000|2022-11-30 17:05:00|577.28|569.08|576.83|568.63|577.51|569.31|576.36|568.16|374
1669828200000|2022-11-30 17:10:00|576.82|568.62|576.24|568.04|576.83|568.63|576.13|567.93|282
1669828500000|2022-11-30 17:15:00|576.21|568.01|576.91|568.71|577.07|568.87|576.18|567.98|254
1669828800000|2022-11-30 17:20:00|576.88|568.68|571.08|562.88|576.89|568.69|566.2|558|781
1669829100000|2022-11-30 17:25:00|571.18|562.98|574.78|566.58|575.53|567.33|569.26|561.06|825
1669829400000|2022-11-30 17:30:00|574.75|566.55|573.73|565.53|575.6|567.4|572.44|564.24|740
1669829700000|2022-11-30 17:35:00|573.71|565.51|573.6|565.4|574.06|565.86|571.86|563.66|611
1669830000000|2022-11-30 17:40:00|573.72|565.52|573.43|565.23|574.12|565.92|572.3|564.1|451
1669830300000|2022-11-30 17:45:00|573.53|565.33|573.7|565.5|573.84|565.64|572.54|564.34|406
1669830600000|2022-11-30 17:50:00|573.71|565.51|573.6|565.4|574.01|565.81|572.36|564.16|413
1669830900000|2022-11-30 17:55:00|573.59|565.39|573.53|565.33|574.45|566.25|573.12|564.92|360
1669831200000|2022-11-30 18:00:00|573.54|565.34|573.22|565.02|573.63|565.43|571.99|563.79|548
1669831500000|2022-11-30 18:05:00|573.13|564.93|572.45|564.25|573.21|565.01|571.73|563.53|569
1669831800000|2022-11-30 18:10:00|572.36|564.16|574.81|566.61|575.15|566.95|572.09|563.89|551
1669832100000|2022-11-30 18:15:00|574.78|566.58|574.27|566.07|574.97|566.77|574.22|566.02|347
1669832400000|2022-11-30 18:20:00|574.35|566.15|572.96|564.76|574.53|566.33|572.81|564.61|493
1669832700000|2022-11-30 18:25:00|573.02|564.82|570.41|562.21|573.14|564.94|569.86|561.66|521
1669833000000|2022-11-30 18:30:00|570.44|562.24|578.52|570.32|580.2|572|568.88|560.68|1081
1669833300000|2022-11-30 18:35:00|578.57|570.37|582.61|574.41|583.87|575.67|578.53|570.33|1000
1669833600000|2022-11-30 18:40:00|582.6|574.4|579.26|571.06|583.21|575.01|577.73|569.53|983
1669833900000|2022-11-30 18:45:00|579.25|571.05|581.28|573.08|581.59|573.39|576.54|568.34|921
1669834200000|2022-11-30 18:50:00|581.29|573.09|579.36|571.16|581.33|573.13|578.67|570.47|800
1669834500000|2022-11-30 18:55:00|579.39|571.19|580.05|571.85|582.33|574.13|579.13|570.93|710
1669834800000|2022-11-30 19:00:00|580.16|571.96|583.69|575.49|583.76|575.56|579.86|571.66|871
1669835100000|2022-11-30 19:05:00|583.68|575.48|582.75|574.55|583.74|575.54|582.38|574.18|817
1669835400000|2022-11-30 19:10:00|582.65|574.45|587.42|579.22|587.42|579.22|582.63|574.43|914
1669835700000|2022-11-30 19:15:00|587.34|579.14|588.54|580.34|588.65|580.45|586.56|578.36|989
1669836000000|2022-11-30 19:20:00|588.51|580.31|586.31|578.11|588.79|580.59|586.17|577.97|920
1669836300000|2022-11-30 19:25:00|586.32|578.12|585.66|577.46|586.65|578.45|585.2|577|832
1669836600000|2022-11-30 19:30:00|585.7|577.5|587.04|578.84|587.61|579.41|584.88|576.68|732
1669836900000|2022-11-30 19:35:00|587.02|578.82|585.54|577.34|587.3|579.1|584.85|576.65|530
1669837200000|2022-11-30 19:40:00|585.47|577.27|584.39|576.19|586.04|577.84|583.87|575.67|596
1669837500000|2022-11-30 19:45:00|584.38|576.18|586.67|578.47|586.74|578.54|584.31|576.11|617
1669837800000|2022-11-30 19:50:00|586.68|578.48|588.6|580.4|589.05|580.85|586.57|578.37|656
1669838100000|2022-11-30 19:55:00|588.57|580.37|586.04|577.84|588.67|580.47|585.7|577.5|540
1669838400000|2022-11-30 20:00:00|586.07|577.87|586.25|578.05|586.25|578.05|585.03|576.83|538
1669838700000|2022-11-30 20:05:00|586.26|578.06|586.26|578.06|586.81|578.61|585.53|577.33|498
1669839000000|2022-11-30 20:10:00|586.29|578.09|584.65|576.45|586.46|578.26|584.55|576.35|436
1669839300000|2022-11-30 20:15:00|584.64|576.44|585.03|576.83|585.3|577.1|584.61|576.41|483
1669839600000|2022-11-30 20:20:00|584.77|576.57|586.1|577.9|586.96|578.76|584.7|576.5|562
1669839900000|2022-11-30 20:25:00|586.03|577.83|587.44|579.24|587.51|579.31|585.97|577.77|480
1669840200000|2022-11-30 20:30:00|587.45|579.25|588.21|580.01|588.36|580.16|586.61|578.41|421
1669840500000|2022-11-30 20:35:00|588.2|580|588.26|580.06|589.2|581|587.6|579.4|469
1669840800000|2022-11-30 20:40:00|588.24|580.04|587.93|579.73|588.49|580.29|587.58|579.38|522
1669841100000|2022-11-30 20:45:00|587.94|579.74|587.67|579.47|588.33|580.13|587.43|579.23|363
1669841400000|2022-11-30 20:50:00|587.68|579.48|587.79|579.59|588.16|579.96|587.58|579.38|470
1669841700000|2022-11-30 20:55:00|587.77|579.57|589.8|581.6|590.26|582.06|587.55|579.35|559
1669842000000|2022-11-30 21:00:00|589.82|581.62|588.9|580.7|590.26|582.06|587.74|579.54|678
1669842300000|2022-11-30 21:05:00|588.92|580.72|586.04|577.84|589.81|581.61|585.51|577.31|598
1669842600000|2022-11-30 21:10:00|586.06|577.86|586|577.8|587.05|578.85|585.76|577.56|516
1669842900000|2022-11-30 21:15:00|585.98|577.78|585.92|577.72|587.11|578.91|585.46|577.26|548
1669843200000|2022-11-30 21:20:00|585.89|577.69|585.96|577.76|587.08|578.88|585.68|577.48|395
1669843500000|2022-11-30 21:25:00|585.95|577.75|585.89|577.69|586.83|578.63|585.63|577.43|348
1669843800000|2022-11-30 21:30:00|585.88|577.68|588|579.8|588.74|580.54|585.84|577.64|427
1669844100000|2022-11-30 21:35:00|587.98|579.78|588.44|580.24|589.15|580.95|587.77|579.57|447
1669844400000|2022-11-30 21:40:00|588.53|580.33|588.73|580.53|589.63|581.43|588.35|580.15|411
1669844700000|2022-11-30 21:45:00|588.74|580.54|588.8|580.6|589.74|581.54|588.39|580.19|408
1669845000000|2022-11-30 21:50:00|588.83|580.63|588.66|580.46|589.3|581.1|588.47|580.27|293
1669845300000|2022-11-30 21:55:00|588.61|580.41|589.56|581.36|589.71|581.51|588.41|580.21|336
1669845600000|2022-11-30 22:00:00|589.55|581.35|588.93|580.73|589.55|581.35|588.7|580.5|199
1669845900000|2022-11-30 22:05:00|588.84|580.64|587.53|579.33|589.39|581.19|587.49|579.29|217
1669846200000|2022-11-30 22:10:00|587.57|579.37|587.54|579.34|587.85|579.65|586.75|578.55|226
1669846500000|2022-11-30 22:15:00|587.55|579.35|587.52|579.32|587.62|579.42|587.38|579.18|239
1669846800000|2022-11-30 22:20:00|587.54|579.34|587.57|579.37|587.63|579.43|587.43|579.23|190
1669847100000|2022-11-30 22:25:00|587.56|579.36|587.75|579.55|588.04|579.84|587.54|579.34|382
1669847400000|2022-11-30 22:30:00|587.74|579.54|589.34|581.14|589.37|581.17|587.69|579.49|399
1669847700000|2022-11-30 22:35:00|589.33|581.13|588.29|580.09|589.36|581.16|587.52|579.32|584
1669848000000|2022-11-30 22:40:00|588.33|580.13|587.7|579.5|588.96|580.76|587.63|579.43|602
1669848300000|2022-11-30 22:45:00|587.69|579.49|588.69|580.49|588.78|580.58|587.68|579.48|336
1669848600000|2022-11-30 22:50:00|588.7|580.5|588.75|580.55|588.87|580.67|588.59|580.39|297
1669848900000|2022-11-30 22:55:00|588.76|580.56|590.81|582.61|591.87|583.67|588.72|580.52|359
1669849200000|2022-11-30 23:00:00|590.85|582.65|590.47|582.27|590.88|582.68|589.44|581.24|637
1669849500000|2022-11-30 23:05:00|590.48|582.28|587.81|579.61|590.59|582.39|587.49|579.29|513
1669849800000|2022-11-30 23:10:00|587.82|579.62|590.01|581.81|590.62|582.42|587.64|579.44|444
1669850100000|2022-11-30 23:15:00|590.03|581.83|590.59|582.39|590.87|582.67|589.49|581.29|534
1669850400000|2022-11-30 23:20:00|590.69|582.49|591.26|583.06|591.94|583.74|589.89|581.69|557
1669850700000|2022-11-30 23:25:00|591.28|583.08|591.58|583.38|591.89|583.69|590.73|582.53|445
1669851000000|2022-11-30 23:30:00|591.59|583.39|590.37|582.17|591.97|583.77|589.65|581.45|576
1669851300000|2022-11-30 23:35:00|590.38|582.18|591.66|583.46|592.04|583.84|590.38|582.18|503
1669851600000|2022-11-30 23:40:00|591.72|583.52|593.09|584.89|593.61|585.41|591.5|583.3|495
1669851900000|2022-11-30 23:45:00|593.1|584.9|592.55|584.35|594.25|586.05|592.41|584.21|641
1669852200000|2022-11-30 23:50:00|592.53|584.33|590.94|582.74|592.65|584.45|590.27|582.07|574
1669852500000|2022-11-30 23:55:00|590.95|582.75|589.69|581.49|591.62|583.42|589.62|581.42|497
1669852800000|2022-12-01 00:00:00|589.7|581.5|590.42|582.22|592.2|584|589.65|581.45|622
1669853100000|2022-12-01 00:05:00|590.37|582.17|589.91|581.71|590.51|582.31|588.27|580.07|558
1669853400000|2022-12-01 00:10:00|589.86|581.66|590.57|582.37|591.21|583.01|589.71|581.51|538
1669853700000|2022-12-01 00:15:00|590.55|582.35|587.88|579.68|591.1|582.9|587.72|579.52|657
1669854000000|2022-12-01 00:20:00|587.9|579.7|587.77|579.57|589.51|581.31|587.63|579.43|649
1669854300000|2022-12-01 00:25:00|587.76|579.56|585.99|577.79|588.29|580.09|585.52|577.32|643
1669854600000|2022-12-01 00:30:00|585.96|577.76|585.69|577.49|587.09|578.89|585.44|577.24|518
1669854900000|2022-12-01 00:35:00|585.77|577.57|585.66|577.46|586.2|578|584.82|576.62|576
1669855200000|2022-12-01 00:40:00|585.73|577.53|584.64|576.44|585.97|577.77|584.48|576.28|537
1669855500000|2022-12-01 00:45:00|584.66|576.46|586.7|578.5|588.65|580.45|584.62|576.42|709
1669855800000|2022-12-01 00:50:00|586.74|578.54|586.09|577.89|587.27|579.07|583.94|575.74|627
1669856100000|2022-12-01 00:55:00|586.03|577.83|588.52|580.32|588.66|580.46|585.85|577.65|569
1669856400000|2022-12-01 01:00:00|588.5|580.3|587.74|579.54|588.5|580.3|586.49|578.29|490
1669856700000|2022-12-01 01:05:00|587.75|579.55|588.66|580.46|588.86|580.66|587.27|579.07|437
1669857000000|2022-12-01 01:10:00|588.64|580.44|588.64|580.44|588.76|580.56|587.36|579.16|466
1669857300000|2022-12-01 01:15:00|588.56|580.36|587.56|579.36|588.73|580.53|587.32|579.12|506
1669857600000|2022-12-01 01:20:00|587.52|579.32|586.77|578.57|587.68|579.48|586.65|578.45|443
1669857900000|2022-12-01 01:25:00|586.75|578.55|585.16|576.96|587.51|579.31|583.92|575.72|632
1669858200000|2022-12-01 01:30:00|585.15|576.95|586.35|578.15|586.49|578.29|584.6|576.4|492
1669858500000|2022-12-01 01:35:00|586.29|578.09|585.98|577.78|586.71|578.51|585.37|577.17|431
1669858800000|2022-12-01 01:40:00|586.07|577.87|585.76|577.56|586.45|578.25|585.39|577.19|361
1669859100000|2022-12-01 01:45:00|585.67|577.47|585.35|577.15|585.76|577.56|585.18|576.98|362
1669859400000|2022-12-01 01:50:00|585.37|577.17|584.2|576|585.5|577.3|584.12|575.92|285
1669859700000|2022-12-01 01:55:00|584.19|575.99|581.67|573.47|584.27|576.07|580.14|571.94|359
1669860000000|2022-12-01 02:00:00|581.62|573.42|581.84|573.64|583.14|574.94|581.62|573.42|354
1669860300000|2022-12-01 02:05:00|581.89|573.69|582.92|574.72|583.69|575.49|581.7|573.5|335
1669860600000|2022-12-01 02:10:00|582.91|574.71|582.04|573.84|583.62|575.42|582.03|573.83|382
1669860900000|2022-12-01 02:15:00|582.13|573.93|581.9|573.7|582.7|574.5|581.68|573.48|377
1669861200000|2022-12-01 02:20:00|581.96|573.76|581.05|572.85|581.99|573.79|580.51|572.31|412
1669861500000|2022-12-01 02:25:00|581.02|572.82|580|571.8|581.05|572.85|579.73|571.53|388
1669861800000|2022-12-01 02:30:00|579.99|571.79|579.87|571.67|581.06|572.86|578.63|570.43|473
1669862100000|2022-12-01 02:35:00|579.86|571.66|579.13|570.93|580.72|572.52|579.06|570.86|432
1669862400000|2022-12-01 02:40:00|579.12|570.92|579.83|571.63|580.14|571.94|578.84|570.64|197
1669862700000|2022-12-01 02:45:00|579.89|571.69|583.23|575.03|583.41|575.21|579.81|571.61|321
1669863000000|2022-12-01 02:50:00|583.3|575.1|583.26|575.06|583.49|575.29|582.99|574.79|263
1669863300000|2022-12-01 02:55:00|583.27|575.07|583.4|575.2|583.56|575.36|583.06|574.86|284
1669863600000|2022-12-01 03:00:00|583.51|575.31|584.48|576.28|585.01|576.81|583.45|575.25|302
1669863900000|2022-12-01 03:05:00|584.53|576.33|584.68|576.48|586.55|578.35|584.48|576.28|397
1669864200000|2022-12-01 03:10:00|584.78|576.58|585.69|577.49|585.85|577.65|584.57|576.37|346
1669864500000|2022-12-01 03:15:00|585.61|577.41|585.56|577.36|586.09|577.89|584.58|576.38|378
1669864800000|2022-12-01 03:20:00|585.6|577.4|584.65|576.45|585.65|577.45|584.56|576.36|209
1669865100000|2022-12-01 03:25:00|584.62|576.42|584.35|576.15|584.64|576.44|584.02|575.82|385
1669865400000|2022-12-01 03:30:00|584.33|576.13|583.86|575.66|584.71|576.51|583.61|575.41|301
1669865700000|2022-12-01 03:35:00|583.81|575.61|583.49|575.29|584.46|576.26|583.21|575.01|290
1669866000000|2022-12-01 03:40:00|583.52|575.32|583.52|575.32|583.75|575.55|582.68|574.48|300
1669866300000|2022-12-01 03:45:00|583.46|575.26|583.52|575.32|584.47|576.27|583.32|575.12|273
1669866600000|2022-12-01 03:50:00|583.51|575.31|584.36|576.16|584.48|576.28|583.42|575.22|257
1669866900000|2022-12-01 03:55:00|584.29|576.09|584.16|575.96|584.54|576.34|583.68|575.48|232
1669867200000|2022-12-01 04:00:00|584.17|575.97|584.66|576.46|584.69|576.49|583.89|575.69|331
1669867500000|2022-12-01 04:05:00|584.67|576.47|585.09|576.89|585.09|576.89|584.54|576.34|213
1669867800000|2022-12-01 04:10:00|585|576.8|584.87|576.67|585.18|576.98|584.6|576.4|245
1669868100000|2022-12-01 04:15:00|584.74|576.54|582.71|574.51|585.08|576.88|582.71|574.51|318
1669868400000|2022-12-01 04:20:00|582.69|574.49|582.68|574.48|583.43|575.23|582.42|574.22|209
1669868700000|2022-12-01 04:25:00|582.69|574.49|583.5|575.3|583.81|575.61|582.69|574.49|257
1669869000000|2022-12-01 04:30:00|583.43|575.23|583.32|575.12|584.35|576.15|582.91|574.71|309
1669869300000|2022-12-01 04:35:00|583.26|575.06|581.73|573.53|583.33|575.13|581.44|573.24|308
1669869600000|2022-12-01 04:40:00|581.74|573.54|582.31|574.11|582.64|574.44|581.62|573.42|174
1669869900000|2022-12-01 04:45:00|582.29|574.09|582.81|574.61|582.9|574.7|581.62|573.42|245
1669870200000|2022-12-01 04:50:00|582.85|574.65|581.68|573.48|582.85|574.65|581.22|573.02|318
1669870500000|2022-12-01 04:55:00|581.7|573.5|581.42|573.22|581.74|573.54|581.41|573.21|221
1669870800000|2022-12-01 05:00:00|581.44|573.24|583.33|575.13|583.6|575.4|581.43|573.23|293
1669871100000|2022-12-01 05:05:00|583.12|574.92|583.69|575.49|583.79|575.59|583.12|574.92|193
1669871400000|2022-12-01 05:10:00|583.73|575.53|584.35|576.15|584.51|576.31|583.51|575.31|207
1669871700000|2022-12-01 05:15:00|584.17|575.97|584.32|576.12|584.5|576.3|583.92|575.72|241
1669872000000|2022-12-01 05:20:00|584.34|576.14|584.43|576.23|584.59|576.39|584.01|575.81|271
1669872300000|2022-12-01 05:25:00|584.39|576.19|583.75|575.55|584.46|576.26|583.47|575.27|247
1669872600000|2022-12-01 05:30:00|583.78|575.58|580.13|571.93|583.9|575.7|579.84|571.64|480
1669872900000|2022-12-01 05:35:00|580.14|571.94|578.77|570.57|580.81|572.61|578.28|570.08|434
1669873200000|2022-12-01 05:40:00|578.75|570.55|579.5|571.3|580.56|572.36|578.6|570.4|398
1669873500000|2022-12-01 05:45:00|579.46|571.26|579.83|571.63|580.49|572.29|578.12|569.92|524
1669873800000|2022-12-01 05:50:00|579.84|571.64|580.57|572.37|580.79|572.59|579.69|571.49|346
1669874100000|2022-12-01 05:55:00|580.55|572.35|581.3|573.1|581.32|573.12|580.46|572.26|397
1669874400000|2022-12-01 06:00:00|581.31|573.11|581.56|573.36|582.05|573.85|581.17|572.97|366
1669874700000|2022-12-01 06:05:00|581.41|573.21|582.43|574.23|583.41|575.21|581.37|573.17|378
1669875000000|2022-12-01 06:10:00|582.4|574.2|582.37|574.17|582.81|574.61|582.21|574.01|250
1669875300000|2022-12-01 06:15:00|582.38|574.18|582.59|574.39|582.74|574.54|582.21|574.01|286
1669875600000|2022-12-01 06:20:00|582.57|574.37|582.64|574.44|583.4|575.2|582.38|574.18|294
1669875900000|2022-12-01 06:25:00|582.63|574.43|583.42|575.22|583.58|575.38|582.62|574.42|232
1669876200000|2022-12-01 06:30:00|583.3|575.1|583.78|575.58|583.94|575.74|583.24|575.04|277
1669876500000|2022-12-01 06:35:00|583.6|575.4|583.31|575.11|583.66|575.46|583.03|574.83|199
1669876800000|2022-12-01 06:40:00|583.32|575.12|583.3|575.1|583.39|575.19|582.44|574.24|261
1669877100000|2022-12-01 06:45:00|583.29|575.09|583.07|574.87|583.58|575.38|582.57|574.37|233
1669877400000|2022-12-01 06:50:00|583.12|574.92|583.14|574.94|583.47|575.27|583.05|574.85|253
1669877700000|2022-12-01 06:55:00|583.22|575.02|582.62|574.42|583.41|575.21|582.45|574.25|245
1669878000000|2022-12-01 07:00:00|582.63|574.43|581.59|573.39|582.87|574.67|581.53|573.33|264
1669878300000|2022-12-01 07:05:00|581.57|573.37|580.58|572.38|581.68|573.48|580.46|572.26|285
1669878600000|2022-12-01 07:10:00|580.62|572.42|580.75|572.55|581.51|573.31|579.82|571.62|316
1669878900000|2022-12-01 07:15:00|580.82|572.62|581.72|573.52|582.11|573.91|580.57|572.37|221
1669879200000|2022-12-01 07:20:00|581.69|573.49|580.64|572.44|582.39|574.19|580.49|572.29|280
1669879500000|2022-12-01 07:25:00|580.68|572.48|581.31|573.11|581.36|573.16|580.42|572.22|231
1669879800000|2022-12-01 07:30:00|581.25|573.05|579.8|571.6|581.4|573.2|579.45|571.25|322
1669880100000|2022-12-01 07:35:00|579.83|571.63|578.55|570.35|579.83|571.63|578.25|570.05|272
1669880400000|2022-12-01 07:40:00|578.53|570.33|578.65|570.45|578.82|570.62|578.43|570.23|201
1669880700000|2022-12-01 07:45:00|578.61|570.41|578.89|570.69|579.02|570.82|578.59|570.39|250
1669881000000|2022-12-01 07:50:00|578.88|570.68|578.12|569.92|578.94|570.74|577.83|569.63|272
1669881300000|2022-12-01 07:55:00|578.08|569.88|577.58|569.38|578.62|570.42|577.14|568.94|335
1669881600000|2022-12-01 08:00:00|577.57|569.37|579.2|571|579.2|571|577.55|569.35|385
1669881900000|2022-12-01 08:05:00|579.19|570.99|577.6|569.4|579.31|571.11|577.57|569.37|319
1669882200000|2022-12-01 08:10:00|577.62|569.42|578.59|570.39|578.65|570.45|577.38|569.18|340
1669882500000|2022-12-01 08:15:00|578.61|570.41|578.72|570.52|578.94|570.74|578.24|570.04|355
1669882800000|2022-12-01 08:20:00|578.73|570.53|577.84|569.64|578.96|570.76|577.68|569.48|263
1669883100000|2022-12-01 08:25:00|577.85|569.65|577.74|569.54|578.52|570.32|577.55|569.35|285
1669883400000|2022-12-01 08:30:00|577.79|569.59|577.66|569.46|578.64|570.44|577.62|569.42|247
1669883700000|2022-12-01 08:35:00|577.68|569.48|577.88|569.68|578.33|570.13|577.56|569.36|348
1669884000000|2022-12-01 08:40:00|577.83|569.63|577.98|569.78|578.56|570.36|577.69|569.49|391
1669884300000|2022-12-01 08:45:00|578.21|570.01|580.52|572.32|580.54|572.34|577.84|569.64|491
1669884600000|2022-12-01 08:50:00|580.63|572.43|579.72|571.52|580.75|572.55|579.49|571.29|389
1669884900000|2022-12-01 08:55:00|579.74|571.54|579.67|571.47|579.87|571.67|579.37|571.17|400
1669885200000|2022-12-01 09:00:00|579.68|571.48|578.72|570.52|579.81|571.61|578.55|570.35|403
1669885500000|2022-12-01 09:05:00|578.74|570.54|577.78|569.58|578.87|570.67|577.61|569.41|368
1669885800000|2022-12-01 09:10:00|577.79|569.59|578.29|570.09|578.56|570.36|577.41|569.21|377
1669886100000|2022-12-01 09:15:00|578.27|570.07|578.48|570.28|578.66|570.46|578.25|570.05|287
1669886400000|2022-12-01 09:20:00|578.49|570.29|578.37|570.17|578.55|570.35|578.22|570.02|169
1669886700000|2022-12-01 09:25:00|578.39|570.19|578.43|570.23|578.58|570.38|578.23|570.03|249
1669887000000|2022-12-01 09:30:00|578.45|570.25|578.53|570.33|578.66|570.46|578.4|570.2|296
1669887300000|2022-12-01 09:35:00|578.51|570.31|579.59|571.39|579.68|571.48|578.5|570.3|250
1669887600000|2022-12-01 09:40:00|579.6|571.4|579.84|571.64|580.73|572.53|579.37|571.17|417
1669887900000|2022-12-01 09:45:00|579.79|571.59|580.57|572.37|580.97|572.77|579.55|571.35|447
1669888200000|2022-12-01 09:50:00|580.55|572.35|579.89|571.69|580.74|572.54|579.56|571.36|347
1669888500000|2022-12-01 09:55:00|579.81|571.61|580.34|572.14|580.81|572.61|579.73|571.53|385
1669888800000|2022-12-01 10:00:00|580.33|572.13|579.63|571.43|580.53|572.33|579.46|571.26|439
1669889100000|2022-12-01 10:05:00|579.65|571.45|579.79|571.59|579.91|571.71|579.54|571.34|298
1669889400000|2022-12-01 10:10:00|579.76|571.56|581.6|573.4|582.77|574.57|579.73|571.53|412
1669889700000|2022-12-01 10:15:00|581.66|573.46|583.3|575.1|583.68|575.48|581.54|573.34|469
1669890000000|2022-12-01 10:20:00|583.29|575.09|583.76|575.56|584.64|576.44|583.09|574.89|420
1669890300000|2022-12-01 10:25:00|583.8|575.6|584.58|576.38|585.38|577.18|583.8|575.6|399
1669890600000|2022-12-01 10:30:00|584.59|576.39|584.38|576.18|585.7|577.5|584.32|576.12|368
1669890900000|2022-12-01 10:35:00|584.37|576.17|583.31|575.11|584.46|576.26|583.12|574.92|381
1669891200000|2022-12-01 10:40:00|583.24|575.04|583.62|575.42|583.73|575.53|583.18|574.98|320
1669891500000|2022-12-01 10:45:00|583.61|575.41|583.68|575.48|583.74|575.54|583.17|574.97|315
1669891800000|2022-12-01 10:50:00|583.74|575.54|583.17|574.97|583.75|575.55|583.1|574.9|299
1669892100000|2022-12-01 10:55:00|583.22|575.02|583.3|575.1|583.4|575.2|583.1|574.9|370
1669892400000|2022-12-01 11:00:00|583.36|575.16|583.39|575.19|583.52|575.32|582.87|574.67|495
1669892700000|2022-12-01 11:05:00|583.38|575.18|583.25|575.05|584.62|576.42|583.11|574.91|342
1669893000000|2022-12-01 11:10:00|583.32|575.12|583.73|575.53|583.73|575.53|583.07|574.87|341
1669893300000|2022-12-01 11:15:00|583.72|575.52|583.83|575.63|584.3|576.1|583.55|575.35|231
1669893600000|2022-12-01 11:20:00|583.82|575.62|583.42|575.22|583.82|575.62|583.26|575.06|174
1669893900000|2022-12-01 11:25:00|583.34|575.14|581.37|573.17|583.39|575.19|581.31|573.11|461
1669894200000|2022-12-01 11:30:00|581.36|573.16|581.59|573.39|581.92|573.72|581.01|572.81|269
1669894500000|2022-12-01 11:35:00|581.64|573.44|581.66|573.46|581.92|573.72|581.5|573.3|181
1669894800000|2022-12-01 11:40:00|581.62|573.42|582.11|573.91|582.11|573.91|581.54|573.34|221
1669895100000|2022-12-01 11:45:00|582|573.8|583.95|575.75|584.05|575.85|581.99|573.79|320
1669895400000|2022-12-01 11:50:00|583.87|575.67|583.74|575.54|584.15|575.95|583.6|575.4|389
1669895700000|2022-12-01 11:55:00|584.1|575.9|584.02|575.82|584.12|575.92|583.6|575.4|186
1669896000000|2022-12-01 12:00:00|584.06|575.86|584.75|576.55|585.27|577.07|583.79|575.59|387
1669896300000|2022-12-01 12:05:00|584.76|576.56|584.59|576.39|585.04|576.84|584.59|576.39|347
1669896600000|2022-12-01 12:10:00|584.7|576.5|585.63|577.43|586.61|578.41|584.6|576.4|404
1669896900000|2022-12-01 12:15:00|585.66|577.46|584.73|576.53|586.03|577.83|584.55|576.35|391
1669897200000|2022-12-01 12:20:00|584.75|576.55|584.69|576.49|585.02|576.82|584.01|575.81|338
1669897500000|2022-12-01 12:25:00|584.66|576.46|584|575.8|584.71|576.51|583|574.8|427
1669897800000|2022-12-01 12:30:00|583.99|575.79|583.95|575.75|584.9|576.7|583.66|575.46|556
1669898100000|2022-12-01 12:35:00|583.81|575.61|582.92|574.72|583.88|575.68|582.57|574.37|431
1669898400000|2022-12-01 12:40:00|582.93|574.73|583.92|575.72|584.07|575.87|582.89|574.69|423
1669898700000|2022-12-01 12:45:00|583.9|575.7|583.85|575.65|583.91|575.71|582.77|574.57|355
1669899000000|2022-12-01 12:50:00|583.83|575.63|583.68|575.48|584.04|575.84|583.55|575.35|231
1669899300000|2022-12-01 12:55:00|583.66|575.46|584.85|576.65|585.73|577.53|583.57|575.37|342
1669899600000|2022-12-01 13:00:00|584.92|576.72|586.17|577.97|586.71|578.51|584.46|576.26|383
1669899900000|2022-12-01 13:05:00|586.13|577.93|587.03|578.83|587.54|579.34|585.9|577.7|406
1669900200000|2022-12-01 13:10:00|587.05|578.85|585.93|577.73|587.12|578.92|585.74|577.54|381
1669900500000|2022-12-01 13:15:00|585.94|577.74|584.96|576.76|586.02|577.82|584.57|576.37|418
1669900800000|2022-12-01 13:20:00|585|576.8|585|576.8|585.41|577.21|584.78|576.58|324
1669901100000|2022-12-01 13:25:00|584.99|576.79|585.64|577.44|585.91|577.71|584.94|576.74|239
1669901400000|2022-12-01 13:30:00|585.61|577.41|587.86|579.66|588.91|580.71|584.26|576.06|944
1669901700000|2022-12-01 13:35:00|587.88|579.68|586.55|578.35|587.96|579.76|584.58|576.38|747
1669902000000|2022-12-01 13:40:00|586.59|578.39|584.44|576.24|586.72|578.52|584.13|575.93|693
1669902300000|2022-12-01 13:45:00|584.46|576.26|579.11|570.91|584.47|576.27|578.95|570.75|969
1669902600000|2022-12-01 13:50:00|579.16|570.96|581.76|573.56|582.31|574.11|578.02|569.82|825
1669902900000|2022-12-01 13:55:00|581.75|573.55|581.89|573.69|584.07|575.87|581.43|573.23|715
1669903200000|2022-12-01 14:00:00|581.85|573.65|580.84|572.64|581.97|573.77|579.76|571.56|718
1669903500000|2022-12-01 14:05:00|580.77|572.57|583.95|575.75|584.04|575.84|580.72|572.52|647
1669903800000|2022-12-01 14:10:00|583.94|575.74|583.52|575.32|584.96|576.76|582.77|574.57|601
1669904100000|2022-12-01 14:15:00|583.63|575.43|580.47|572.27|583.63|575.43|580.42|572.22|608
1669904400000|2022-12-01 14:20:00|580.51|572.31|581.46|573.26|581.77|573.57|579.77|571.57|706
1669904700000|2022-12-01 14:25:00|581.45|573.25|580.71|572.51|581.65|573.45|580.38|572.18|711
1669905000000|2022-12-01 14:30:00|580.75|572.55|584.83|576.63|585.32|577.12|580.46|572.26|741
1669905300000|2022-12-01 14:35:00|584.81|576.61|583.58|575.38|585.85|577.65|583.54|575.34|611
1669905600000|2022-12-01 14:40:00|583.56|575.36|584.82|576.62|585.52|577.32|583.32|575.12|493
1669905900000|2022-12-01 14:45:00|584.8|576.6|586.78|578.58|587.65|579.45|584.55|576.35|670
1669906200000|2022-12-01 14:50:00|586.69|578.49|587.62|579.42|587.7|579.5|586.52|578.32|537
1669906500000|2022-12-01 14:55:00|587.6|579.4|587.03|578.83|588.67|580.47|586.69|578.49|683
1669906800000|2022-12-01 15:00:00|586.98|578.78|584.83|576.63|588.51|580.31|584.3|576.1|796
1669907100000|2022-12-01 15:05:00|584.8|576.6|582.3|574.1|585.38|577.18|581.88|573.68|609
1669907400000|2022-12-01 15:10:00|582.31|574.11|576.62|568.42|582.58|574.38|575.7|567.5|796
1669907700000|2022-12-01 15:15:00|576.7|568.5|576.74|568.54|578.49|570.29|575|566.8|892
1669908000000|2022-12-01 15:20:00|576.79|568.59|577.61|569.41|577.85|569.65|576.09|567.89|785
1669908300000|2022-12-01 15:25:00|577.6|569.4|581.83|573.63|583.06|574.86|577.4|569.2|867
1669908600000|2022-12-01 15:30:00|581.79|573.59|581.91|573.71|583.97|575.77|578.6|570.4|928
1669908900000|2022-12-01 15:35:00|581.98|573.78|582.77|574.57|584.09|575.89|581.72|573.52|776
1669909200000|2022-12-01 15:40:00|582.82|574.62|581.5|573.3|583.08|574.88|581.31|573.11|604
1669909500000|2022-12-01 15:45:00|581.6|573.4|583.74|575.54|583.86|575.66|580.86|572.66|549
1669909800000|2022-12-01 15:50:00|583.75|575.55|584.84|576.64|585.02|576.82|583.56|575.36|610
1669910100000|2022-12-01 15:55:00|584.83|576.63|585.8|577.6|586.75|578.55|584.4|576.2|587
1669910400000|2022-12-01 16:00:00|585.78|577.58|586.84|578.64|586.88|578.68|585.08|576.88|473
1669910700000|2022-12-01 16:05:00|586.82|578.62|584.91|576.71|586.96|578.76|583.59|575.39|555
1669911000000|2022-12-01 16:10:00|584.86|576.66|584.32|576.12|584.94|576.74|583.6|575.4|505
1669911300000|2022-12-01 16:15:00|584.29|576.09|583.68|575.48|584.59|576.39|582.63|574.43|571
1669911600000|2022-12-01 16:20:00|583.58|575.38|584.75|576.55|585.71|577.51|583.56|575.36|498
1669911900000|2022-12-01 16:25:00|584.73|576.53|586.75|578.55|587.42|579.22|584.57|576.37|581
1669912200000|2022-12-01 16:30:00|586.76|578.56|588.59|580.39|588.81|580.61|586.67|578.47|623
1669912500000|2022-12-01 16:35:00|588.6|580.4|591.84|583.64|591.86|583.66|588.33|580.13|638
1669912800000|2022-12-01 16:40:00|591.83|583.63|592.29|584.09|594.14|585.94|591.35|583.15|671
1669913100000|2022-12-01 16:45:00|592.27|584.07|593.52|585.32|593.71|585.51|591.46|583.26|482
1669913400000|2022-12-01 16:50:00|593.53|585.33|598.26|590.06|599.47|591.27|593.52|585.32|776
1669913700000|2022-12-01 16:55:00|598.38|590.18|593.48|585.28|598.42|590.22|592.74|584.54|769
1669914000000|2022-12-01 17:00:00|593.44|585.24|591.47|583.27|593.49|585.29|590.7|582.5|736
1669914300000|2022-12-01 17:05:00|591.45|583.25|589.11|580.91|591.48|583.28|588.42|580.22|647
1669914600000|2022-12-01 17:10:00|589.1|580.9|588.6|580.4|589.7|581.5|588.47|580.27|477
1669914900000|2022-12-01 17:15:00|588.61|580.41|587.45|579.25|588.73|580.53|587.37|579.17|476
1669915200000|2022-12-01 17:20:00|587.43|579.23|585.7|577.5|587.59|579.39|584.43|576.23|557
1669915500000|2022-12-01 17:25:00|585.74|577.54|597.17|588.97|597.22|589.02|585.58|577.38|760
1669915800000|2022-12-01 17:30:00|597.2|589|594.7|586.5|597.31|589.11|591.88|583.68|647
1669916100000|2022-12-01 17:35:00|594.72|586.52|591.59|583.39|594.74|586.54|591.28|583.08|453
1669916400000|2022-12-01 17:40:00|591.72|583.52|594.02|585.82|594.28|586.08|591.16|582.96|531
1669916700000|2022-12-01 17:45:00|594.01|585.81|594.89|586.69|595.23|587.03|593.55|585.35|372
1669917000000|2022-12-01 17:50:00|594.92|586.72|594.83|586.63|595.61|587.41|594.67|586.47|269
1669917300000|2022-12-01 17:55:00|594.8|586.6|594.48|586.28|594.92|586.72|594.41|586.21|259
1669917600000|2022-12-01 18:00:00|594.52|586.32|592.59|584.39|594.55|586.35|592.4|584.2|445
1669917900000|2022-12-01 18:05:00|592.44|584.24|593.41|585.21|593.53|585.33|591.66|583.46|350
1669918200000|2022-12-01 18:10:00|593.43|585.23|592.69|584.49|593.52|585.32|592.1|583.9|400
1669918500000|2022-12-01 18:15:00|592.71|584.51|590.94|582.74|592.71|584.51|590.81|582.61|421
1669918800000|2022-12-01 18:20:00|590.99|582.79|592.23|584.03|592.42|584.22|590.94|582.74|425
1669919100000|2022-12-01 18:25:00|592.24|584.04|588.58|580.38|593|584.8|587.74|579.54|460
1669919400000|2022-12-01 18:30:00|588.68|580.48|589.66|581.46|590.39|582.19|588.04|579.84|444
1669919700000|2022-12-01 18:35:00|589.67|581.47|588.26|580.06|590.38|582.18|588.23|580.03|444
1669920000000|2022-12-01 18:40:00|588.24|580.04|590.34|582.14|590.47|582.27|588.23|580.03|385
1669920300000|2022-12-01 18:45:00|590.35|582.15|590.78|582.58|591.41|583.21|589.41|581.21|523
1669920600000|2022-12-01 18:50:00|590.79|582.59|590.62|582.42|591.39|583.19|590.28|582.08|347
1669920900000|2022-12-01 18:55:00|590.61|582.41|591.33|583.13|591.52|583.32|590.59|582.39|377
1669921200000|2022-12-01 19:00:00|591.34|583.14|590.89|582.69|591.43|583.23|589.95|581.75|339
1669921500000|2022-12-01 19:05:00|590.9|582.7|590.63|582.43|591.39|583.19|590.35|582.15|326
1669921800000|2022-12-01 19:10:00|590.57|582.37|589.47|581.27|590.68|582.48|589.08|580.88|337
1669922100000|2022-12-01 19:15:00|589.48|581.28|591.45|583.25|591.57|583.37|589.47|581.27|298
1669922400000|2022-12-01 19:20:00|591.44|583.24|591.44|583.24|591.59|583.39|591.17|582.97|223
1669922700000|2022-12-01 19:25:00|591.43|583.23|591.28|583.08|592.3|584.1|591.17|582.97|316
1669923000000|2022-12-01 19:30:00|591.27|583.07|592.4|584.2|592.5|584.3|591.05|582.85|404
1669923300000|2022-12-01 19:35:00|592.41|584.21|601.23|593.03|604.25|596.05|592.33|584.13|571
1669923600000|2022-12-01 19:40:00|601.14|592.94|600.38|592.18|602.54|594.34|597.49|589.29|771
1669923900000|2022-12-01 19:45:00|600.37|592.17|595.47|587.27|600.37|592.17|595.28|587.08|534
1669924200000|2022-12-01 19:50:00|595.51|587.31|594.48|586.28|595.51|587.31|592.7|584.5|476
1669924500000|2022-12-01 19:55:00|594.49|586.29|594.47|586.27|594.58|586.38|592.55|584.35|469
1669924800000|2022-12-01 20:00:00|594.46|586.26|593.58|585.38|594.47|586.27|593.21|585.01|393
1669925100000|2022-12-01 20:05:00|593.61|585.41|593.22|585.02|593.66|585.46|593.06|584.86|318
1669925400000|2022-12-01 20:10:00|593.24|585.04|592.56|584.36|593.37|585.17|592.35|584.15|412
1669925700000|2022-12-01 20:15:00|592.54|584.34|592.82|584.62|594.45|586.25|592.39|584.19|401
1669926000000|2022-12-01 20:20:00|592.8|584.6|593.42|585.22|593.78|585.58|592.54|584.34|312
1669926300000|2022-12-01 20:25:00|593.4|585.2|593.42|585.22|593.59|585.39|593.24|585.04|351
1669926600000|2022-12-01 20:30:00|593.41|585.21|594.53|586.33|594.89|586.69|593.38|585.18|344
1669926900000|2022-12-01 20:35:00|594.54|586.34|593.34|585.14|594.62|586.42|592.95|584.75|387
1669927200000|2022-12-01 20:40:00|593.33|585.13|593.51|585.31|593.65|585.45|593.07|584.87|332
1669927500000|2022-12-01 20:45:00|593.54|585.34|593.38|585.18|594.45|586.25|593.2|585|419
1669927800000|2022-12-01 20:50:00|593.39|585.19|594.34|586.14|594.53|586.33|593.38|585.18|290
1669928100000|2022-12-01 20:55:00|594.33|586.13|594.14|585.94|594.76|586.56|593.97|585.77|349
1669928400000|2022-12-01 21:00:00|594.16|585.96|591.69|583.49|594.22|586.02|590.5|582.3|611
1669928700000|2022-12-01 21:05:00|591.7|583.5|590.76|582.56|591.89|583.69|590.29|582.09|354
1669929000000|2022-12-01 21:10:00|590.79|582.59|591.78|583.58|592|583.8|590.68|582.48|377
1669929300000|2022-12-01 21:15:00|591.81|583.61|592.83|584.63|593.47|585.27|591.81|583.61|424
1669929600000|2022-12-01 21:20:00|592.87|584.67|592.38|584.18|593|584.8|592.33|584.13|253
1669929900000|2022-12-01 21:25:00|592.39|584.19|592.55|584.35|592.82|584.62|592.27|584.07|281
1669930200000|2022-12-01 21:30:00|592.6|584.4|593.61|585.41|593.75|585.55|592.6|584.4|238
1669930500000|2022-12-01 21:35:00|593.59|585.39|592.59|584.39|593.87|585.67|592.58|584.38|251
1669930800000|2022-12-01 21:40:00|592.71|584.51|592.8|584.6|593.26|585.06|592.24|584.04|266
1669931100000|2022-12-01 21:45:00|592.79|584.59|590.65|582.45|593.54|585.34|589.64|581.44|474
1669931400000|2022-12-01 21:50:00|590.82|582.62|591.48|583.28|591.68|583.48|590.77|582.57|277
1669931700000|2022-12-01 21:55:00|591.5|583.3|591.3|583.1|591.58|583.38|591.17|582.97|298
1669932000000|2022-12-01 22:00:00|591.32|583.12|591.79|583.59|592.71|584.51|591.31|583.11|243
1669932300000|2022-12-01 22:05:00|591.81|583.61|592.46|584.26|592.47|584.27|591.74|583.54|170
1669932600000|2022-12-01 22:10:00|592.49|584.29|592.27|584.07|592.56|584.36|591.64|583.44|174
1669932900000|2022-12-01 22:15:00|592.29|584.09|592.6|584.4|592.64|584.44|592.28|584.08|207
1669933200000|2022-12-01 22:20:00|592.62|584.42|593.92|585.72|594.9|586.7|592.58|584.38|370
1669933500000|2022-12-01 22:25:00|593.9|585.7|593.85|585.65|593.92|585.72|592.97|584.77|240
1669933800000|2022-12-01 22:30:00|593.9|585.7|594.41|586.21|594.51|586.31|593.7|585.5|322
1669934100000|2022-12-01 22:35:00|594.42|586.22|594.59|586.39|594.73|586.53|594.24|586.04|222
1669934400000|2022-12-01 22:40:00|594.58|586.38|594.65|586.45|594.81|586.61|594.53|586.33|120
1669934700000|2022-12-01 22:45:00|594.64|586.44|594.58|586.38|594.71|586.51|594.56|586.36|63
1669935000000|2022-12-01 22:50:00|594.59|586.39|593.19|584.99|594.73|586.53|592.88|584.68|176
1669935300000|2022-12-01 22:55:00|593.18|584.98|594.36|586.16|594.54|586.34|593.15|584.95|162
1669935600000|2022-12-01 23:00:00|594.3|586.1|594.43|586.23|596.15|587.95|594.18|585.98|411
1669935900000|2022-12-01 23:05:00|594.44|586.24|592.65|584.45|594.53|586.33|592.39|584.19|292
1669936200000|2022-12-01 23:10:00|592.67|584.47|592.76|584.56|593.62|585.42|592.65|584.45|256
1669936500000|2022-12-01 23:15:00|592.78|584.58|592.56|584.36|593.87|585.67|592.41|584.21|291
1669936800000|2022-12-01 23:20:00|592.55|584.35|591.74|583.54|592.63|584.43|590.61|582.41|510
1669937100000|2022-12-01 23:25:00|591.78|583.58|591.55|583.35|592.6|584.4|591.22|583.02|265
1669937400000|2022-12-01 23:30:00|591.56|583.36|591.45|583.25|591.89|583.69|590.69|582.49|311
1669937700000|2022-12-01 23:35:00|591.49|583.29|592.97|584.77|593.55|585.35|591.44|583.24|264
1669938000000|2022-12-01 23:40:00|592.85|584.65|592.86|584.66|592.94|584.74|592.51|584.31|189
1669938300000|2022-12-01 23:45:00|592.87|584.67|592.86|584.66|593.48|585.28|592.28|584.08|266
1669938600000|2022-12-01 23:50:00|592.87|584.67|593.91|585.71|593.95|585.75|592.81|584.61|226
1669938900000|2022-12-01 23:55:00|593.89|585.69|595.79|587.59|595.79|587.59|593.89|585.69|261
1669939200000|2022-12-02 00:00:00|595.76|587.56|595.79|587.59|597.39|589.19|593.32|585.12|524
1669939500000|2022-12-02 00:05:00|595.8|587.6|596.51|588.31|599.73|591.53|595.8|587.6|529
1669939800000|2022-12-02 00:10:00|596.48|588.28|599.64|591.44|600.59|592.39|596.46|588.26|404
1669940100000|2022-12-02 00:15:00|599.56|591.36|600.68|592.48|601.19|592.99|597.73|589.53|548
1669940400000|2022-12-02 00:20:00|600.67|592.47|602.56|594.36|603.05|594.85|600.02|591.82|581
1669940700000|2022-12-02 00:25:00|602.58|594.38|602.29|594.09|602.72|594.52|601.35|593.15|522
1669941000000|2022-12-02 00:30:00|602.27|594.07|602.61|594.41|603.24|595.04|601|592.8|427
1669941300000|2022-12-02 00:35:00|602.62|594.42|603.13|594.93|605.53|597.33|602.43|594.23|804
1669941600000|2022-12-02 00:40:00|603.15|594.95|604.64|596.44|605.4|597.2|601.75|593.55|701
1669941900000|2022-12-02 00:45:00|604.62|596.42|602.49|594.29|604.64|596.44|601.92|593.72|520
1669942200000|2022-12-02 00:50:00|602.47|594.27|603.75|595.55|604.27|596.07|601.61|593.41|631
1669942500000|2022-12-02 00:55:00|603.96|595.76|607.39|599.19|607.43|599.23|603.66|595.46|708
1669942800000|2022-12-02 01:00:00|607.41|599.21|606.84|598.64|608.81|600.61|605.85|597.65|715
1669943100000|2022-12-02 01:05:00|606.82|598.62|607.34|599.14|607.73|599.53|606.7|598.5|399
1669943400000|2022-12-02 01:10:00|607.21|599.01|606.1|597.9|607.31|599.11|605.62|597.42|463
1669943700000|2022-12-02 01:15:00|606.12|597.92|606.22|598.02|607|598.8|605.71|597.51|436
1669944000000|2022-12-02 01:20:00|606.56|598.36|604.7|596.5|606.61|598.41|604.39|596.19|446
1669944300000|2022-12-02 01:25:00|604.69|596.49|604.91|596.71|605.76|597.56|604.44|596.24|381
1669944600000|2022-12-02 01:30:00|605.05|596.85|602.93|594.73|605.1|596.9|602.58|594.38|391
1669944900000|2022-12-02 01:35:00|602.94|594.74|602.27|594.07|603.26|595.06|602.08|593.88|358
1669945200000|2022-12-02 01:40:00|602.26|594.06|600.98|592.78|602.64|594.44|600.87|592.67|469
1669945500000|2022-12-02 01:45:00|600.99|592.79|596.3|588.1|601.09|592.89|594.82|586.62|847
1669945800000|2022-12-02 01:50:00|596.26|588.06|598.85|590.65|598.91|590.71|595.34|587.14|731
1669946100000|2022-12-02 01:55:00|598.81|590.61|597.85|589.65|598.84|590.64|597.57|589.37|470
1669946400000|2022-12-02 02:00:00|597.84|589.64|599.18|590.98|599.73|591.53|597.66|589.46|487
1669946700000|2022-12-02 02:05:00|599.16|590.96|596.96|588.76|599.18|590.98|595.8|587.6|488
1669947000000|2022-12-02 02:10:00|596.93|588.73|591.16|582.96|597.68|589.48|590.45|582.25|775
1669947300000|2022-12-02 02:15:00|591.14|582.94|596.05|587.85|598.78|590.58|590.54|582.34|835
1669947600000|2022-12-02 02:20:00|596.03|587.83|598.89|590.69|598.99|590.79|596.02|587.82|681
1669947900000|2022-12-02 02:25:00|598.81|590.61|599.82|591.62|600.49|592.29|598.79|590.59|530
1669948200000|2022-12-02 02:30:00|599.81|591.61|599.85|591.65|600.57|592.37|599.37|591.17|527
1669948500000|2022-12-02 02:35:00|599.84|591.64|601.79|593.59|601.98|593.78|599.78|591.58|479
1669948800000|2022-12-02 02:40:00|601.78|593.58|600.53|592.33|602.99|594.79|599.69|591.49|475
1669949100000|2022-12-02 02:45:00|600.51|592.31|599.36|591.16|600.54|592.34|599.29|591.09|447
1669949400000|2022-12-02 02:50:00|599.39|591.19|601|592.8|601.03|592.83|599.2|591|361
1669949700000|2022-12-02 02:55:00|600.95|592.75|601.65|593.45|601.78|593.58|600.49|592.29|340
1669950000000|2022-12-02 03:00:00|601.62|593.42|600.86|592.66|601.85|593.65|600.52|592.32|393
1669950300000|2022-12-02 03:05:00|600.87|592.67|601.65|593.45|601.69|593.49|600.81|592.61|368
1669950600000|2022-12-02 03:10:00|601.66|593.46|602.39|594.19|603.6|595.4|601.61|593.41|458
1669950900000|2022-12-02 03:15:00|602.45|594.25|602.38|594.18|602.54|594.34|601.34|593.14|384
1669951200000|2022-12-02 03:20:00|602.28|594.08|601.51|593.31|602.56|594.36|601.31|593.11|346
1669951500000|2022-12-02 03:25:00|601.55|593.35|600.68|592.48|601.61|593.41|600.43|592.23|256
1669951800000|2022-12-02 03:30:00|600.69|592.49|600.44|592.24|601.38|593.18|600.29|592.09|289
1669952100000|2022-12-02 03:35:00|600.43|592.23|600.44|592.24|600.6|592.4|600.16|591.96|180
1669952400000|2022-12-02 03:40:00|600.45|592.25|601.37|593.17|601.4|593.2|600.36|592.16|214
1669952700000|2022-12-02 03:45:00|601.34|593.14|600.4|592.2|601.84|593.64|600.22|592.02|314
1669953000000|2022-12-02 03:50:00|600.38|592.18|599.55|591.35|600.55|592.35|599.49|591.29|273
1669953300000|2022-12-02 03:55:00|599.56|591.36|599.61|591.41|599.72|591.52|599.11|590.91|318
1669953600000|2022-12-02 04:00:00|599.62|591.42|600.28|592.08|600.47|592.27|599.56|591.36|389
1669953900000|2022-12-02 04:05:00|600.33|592.13|598.35|590.15|600.89|592.69|597.5|589.3|581
1669954200000|2022-12-02 04:10:00|598.33|590.13|597.42|589.22|598.58|590.38|596.42|588.22|574
1669954500000|2022-12-02 04:15:00|597.45|589.25|601.64|593.44|601.85|593.65|597.42|589.22|482
1669954800000|2022-12-02 04:20:00|601.62|593.42|601.85|593.65|602.05|593.85|600.69|592.49|482
1669955100000|2022-12-02 04:25:00|601.82|593.62|602.87|594.67|602.9|594.7|601.67|593.47|454
1669955400000|2022-12-02 04:30:00|602.88|594.68|603.9|595.7|604.24|596.04|602.85|594.65|523
1669955700000|2022-12-02 04:35:00|603.87|595.67|603.98|595.78|604.25|596.05|603.54|595.34|338
1669956000000|2022-12-02 04:40:00|603.88|595.68|603.92|595.72|604.81|596.61|603.58|595.38|280
1669956300000|2022-12-02 04:45:00|603.93|595.73|604.09|595.89|604.24|596.04|603.45|595.25|253
1669956600000|2022-12-02 04:50:00|604.08|595.88|604.73|596.53|604.81|596.61|603.85|595.65|343
1669956900000|2022-12-02 04:55:00|604.72|596.52|603.68|595.48|604.72|596.52|603.49|595.29|369
1669957200000|2022-12-02 05:00:00|603.6|595.4|603.92|595.72|604.1|595.9|603.4|595.2|376
1669957500000|2022-12-02 05:05:00|603.9|595.7|603.79|595.59|604.76|596.56|603.75|595.55|297
1669957800000|2022-12-02 05:10:00|603.84|595.64|603.76|595.56|605.59|597.39|603.67|595.47|265
1669958100000|2022-12-02 05:15:00|603.77|595.57|603.92|595.72|604|595.8|603.5|595.3|234
1669958400000|2022-12-02 05:20:00|603.93|595.73|603.79|595.59|605.1|596.9|603.73|595.53|387
1669958700000|2022-12-02 05:25:00|603.81|595.61|603.73|595.53|603.99|595.79|603.52|595.32|270
1669959000000|2022-12-02 05:30:00|603.71|595.51|601.73|593.53|603.9|595.7|601.71|593.51|299
1669959300000|2022-12-02 05:35:00|601.74|593.54|602.52|594.32|602.63|594.43|601.47|593.27|320
1669959600000|2022-12-02 05:40:00|602.47|594.27|601.73|593.53|602.63|594.43|601.32|593.12|267
1669959900000|2022-12-02 05:45:00|601.81|593.61|602.83|594.63|602.96|594.76|601.71|593.51|283
1669960200000|2022-12-02 05:50:00|602.85|594.65|603.64|595.44|603.71|595.51|601.88|593.68|274
1669960500000|2022-12-02 05:55:00|603.69|595.49|602.84|594.64|603.8|595.6|602.83|594.63|164
1669960800000|2022-12-02 06:00:00|602.82|594.62|603.65|595.45|603.85|595.65|602.8|594.6|279
1669961100000|2022-12-02 06:05:00|603.7|595.5|602.92|594.72|603.92|595.72|602.89|594.69|266
1669961400000|2022-12-02 06:10:00|602.97|594.77|602.45|594.25|603.57|595.37|602.3|594.1|287
1669961700000|2022-12-02 06:15:00|602.47|594.27|602.71|594.51|603.07|594.87|602.3|594.1|213
1669962000000|2022-12-02 06:20:00|602.72|594.52|603.56|595.36|603.65|595.45|602.62|594.42|235
1669962300000|2022-12-02 06:25:00|603.62|595.42|602.77|594.57|603.87|595.67|602.77|594.57|191
1669962600000|2022-12-02 06:30:00|602.76|594.56|602.62|594.42|604.44|596.24|602.55|594.35|245
1669962900000|2022-12-02 06:35:00|602.66|594.46|602.47|594.27|603.47|595.27|602.4|594.2|209
1669963200000|2022-12-02 06:40:00|602.48|594.28|600.42|592.22|602.62|594.42|600.4|592.2|349
1669963500000|2022-12-02 06:45:00|600.43|592.23|600.69|592.49|601.46|593.26|600.43|592.23|312
1669963800000|2022-12-02 06:50:00|600.68|592.48|598.81|590.61|600.94|592.74|598.81|590.61|355
1669964100000|2022-12-02 06:55:00|598.8|590.6|599.82|591.62|599.96|591.76|598.8|590.6|241
1669964400000|2022-12-02 07:00:00|599.84|591.64|599.44|591.24|600.06|591.86|598.51|590.31|338
1669964700000|2022-12-02 07:05:00|599.45|591.25|599.72|591.52|600.5|592.3|599.42|591.22|289
1669965000000|2022-12-02 07:10:00|599.71|591.51|600.7|592.5|600.77|592.57|599.57|591.37|303
1669965300000|2022-12-02 07:15:00|600.67|592.47|599.74|591.54|601.09|592.89|599.66|591.46|280
1669965600000|2022-12-02 07:20:00|599.78|591.58|598.8|590.6|600.04|591.84|598.7|590.5|328
1669965900000|2022-12-02 07:25:00|598.76|590.56|597.96|589.76|599.76|591.56|597.78|589.58|265
1669966200000|2022-12-02 07:30:00|598|589.8|598.51|590.31|598.64|590.44|597.9|589.7|272
1669966500000|2022-12-02 07:35:00|598.54|590.34|599.43|591.23|599.49|591.29|598.43|590.23|263
1669966800000|2022-12-02 07:40:00|599.4|591.2|599.92|591.72|600.49|592.29|599.39|591.19|280
1669967100000|2022-12-02 07:45:00|599.91|591.71|599.59|591.39|600.19|591.99|598.88|590.68|302
1669967400000|2022-12-02 07:50:00|599.58|591.38|598.78|590.58|599.73|591.53|598.73|590.53|216
1669967700000|2022-12-02 07:55:00|598.79|590.59|597.77|589.57|598.85|590.65|597.64|589.44|314
1669968000000|2022-12-02 08:00:00|597.8|589.6|598.59|590.39|598.83|590.63|597.58|589.38|453
1669968300000|2022-12-02 08:05:00|598.58|590.38|598.92|590.72|599.17|590.97|598.58|590.38|432
1669968600000|2022-12-02 08:10:00|598.93|590.73|598.99|590.79|599.12|590.92|598.52|590.32|312
1669968900000|2022-12-02 08:15:00|598.97|590.77|597.77|589.57|599.59|591.39|597.51|589.31|502
1669969200000|2022-12-02 08:20:00|597.73|589.53|597.6|589.4|597.85|589.65|596.79|588.59|436
1669969500000|2022-12-02 08:25:00|597.59|589.39|597.01|588.81|597.84|589.64|597|588.8|344
1669969800000|2022-12-02 08:30:00|597.05|588.85|598.55|590.35|598.66|590.46|596.84|588.64|428
1669970100000|2022-12-02 08:35:00|598.53|590.33|597.55|589.35|598.57|590.37|597.17|588.97|357
1669970400000|2022-12-02 08:40:00|597.57|589.37|598.74|590.54|599.1|590.9|597.43|589.23|461
1669970700000|2022-12-02 08:45:00|598.72|590.52|597.65|589.45|598.8|590.6|597.58|589.38|402
1669971000000|2022-12-02 08:50:00|597.67|589.47|597.07|588.87|597.95|589.75|596.88|588.68|388
1669971300000|2022-12-02 08:55:00|597.09|588.89|596.98|588.78|597.81|589.61|596.52|588.32|373
1669971600000|2022-12-02 09:00:00|597.07|588.87|596.98|588.78|597.54|589.34|596.32|588.12|438
1669971900000|2022-12-02 09:05:00|596.95|588.75|598.71|590.51|598.71|590.51|596.79|588.59|344
1669972200000|2022-12-02 09:10:00|598.73|590.53|598.61|590.41|599.18|590.98|598.3|590.1|401
1669972500000|2022-12-02 09:15:00|598.62|590.42|599.77|591.57|599.81|591.61|598.58|590.38|353
1669972800000|2022-12-02 09:20:00|599.75|591.55|598.63|590.43|599.9|591.7|598.39|590.19|354
1669973100000|2022-12-02 09:25:00|598.6|590.4|598.07|589.87|598.82|590.62|597.44|589.24|348
1669973400000|2022-12-02 09:30:00|598.08|589.88|597.65|589.45|598.75|590.55|597.4|589.2|356
1669973700000|2022-12-02 09:35:00|597.61|589.41|599.02|590.82|599.5|591.3|597.56|589.36|467
1669974000000|2022-12-02 09:40:00|599.01|590.81|598.59|590.39|599.11|590.91|598.39|590.19|375
1669974300000|2022-12-02 09:45:00|598.6|590.4|598.13|589.93|599.65|591.45|598.03|589.83|321
1669974600000|2022-12-02 09:50:00|598.14|589.94|598.56|590.36|598.79|590.59|597.83|589.63|332
1669974900000|2022-12-02 09:55:00|598.59|590.39|598.03|589.83|598.76|590.56|597.75|589.55|331
1669975200000|2022-12-02 10:00:00|598.17|589.97|597.61|589.41|598.65|590.45|596.92|588.72|376
1669975500000|2022-12-02 10:05:00|597.64|589.44|598.63|590.43|598.68|590.48|597.54|589.34|377
1669975800000|2022-12-02 10:10:00|598.65|590.45|599.41|591.21|599.57|591.37|598.53|590.33|276
1669976100000|2022-12-02 10:15:00|599.44|591.24|599.76|591.56|599.83|591.63|598.83|590.63|305
1669976400000|2022-12-02 10:20:00|599.74|591.54|600.14|591.94|600.59|592.39|599.52|591.32|362
1669976700000|2022-12-02 10:25:00|600.12|591.92|599.46|591.26|600.19|591.99|599.39|591.19|246
1669977000000|2022-12-02 10:30:00|599.53|591.33|598.8|590.6|599.81|591.61|598.69|590.49|387
1669977300000|2022-12-02 10:35:00|598.81|590.61|599.43|591.23|599.56|591.36|598.5|590.3|322
1669977600000|2022-12-02 10:40:00|599.42|591.22|599.7|591.5|599.96|591.76|599.28|591.08|253
1669977900000|2022-12-02 10:45:00|599.71|591.51|599.82|591.62|599.93|591.73|598.74|590.54|256
1669978200000|2022-12-02 10:50:00|599.79|591.59|601.26|593.06|601.29|593.09|599.76|591.56|288
1669978500000|2022-12-02 10:55:00|601.23|593.03|601.93|593.73|601.96|593.76|601.2|593|294
1669978800000|2022-12-02 11:00:00|601.92|593.72|601.43|593.23|602.49|594.29|601.33|593.13|473
1669979100000|2022-12-02 11:05:00|601.5|593.3|600.61|592.41|601.77|593.57|600.2|592|311
1669979400000|2022-12-02 11:10:00|600.62|592.42|600.81|592.61|601.2|593|600.6|592.4|261
1669979700000|2022-12-02 11:15:00|600.88|592.68|601.82|593.62|601.86|593.66|600.82|592.62|240
1669980000000|2022-12-02 11:20:00|601.79|593.59|601.63|593.43|602.68|594.48|601.58|593.38|334
1669980300000|2022-12-02 11:25:00|601.83|593.63|603.92|595.72|604.45|596.25|601.56|593.36|410
1669980600000|2022-12-02 11:30:00|603.89|595.69|604.57|596.37|605.14|596.94|603.38|595.18|617
1669980900000|2022-12-02 11:35:00|604.58|596.38|604.66|596.46|605.43|597.23|604.08|595.88|668
1669981200000|2022-12-02 11:40:00|604.7|596.5|604.73|596.53|605.85|597.65|604.34|596.14|537
1669981500000|2022-12-02 11:45:00|604.75|596.55|603.84|595.64|604.83|596.63|603.5|595.3|477
1669981800000|2022-12-02 11:50:00|603.83|595.63|603.62|595.42|603.9|595.7|602.85|594.65|326
1669982100000|2022-12-02 11:55:00|603.63|595.43|603.49|595.29|603.7|595.5|603.25|595.05|239
1669982400000|2022-12-02 12:00:00|603.52|595.32|603.22|595.02|604|595.8|602.43|594.23|373
1669982700000|2022-12-02 12:05:00|603.24|595.04|603.38|595.18|604.05|595.85|602.73|594.53|451
1669983000000|2022-12-02 12:10:00|603.43|595.23|602.71|594.51|603.92|595.72|602.47|594.27|363
1669983300000|2022-12-02 12:15:00|602.74|594.54|602.69|594.49|603.63|595.43|602.39|594.19|366
1669983600000|2022-12-02 12:20:00|602.67|594.47|602.16|593.96|603.48|595.28|601.55|593.35|522
1669983900000|2022-12-02 12:25:00|602.07|593.87|602.84|594.64|603.05|594.85|601.55|593.35|363
1669984200000|2022-12-02 12:30:00|602.73|594.53|601.67|593.47|603.04|594.84|601.57|593.37|411
1669984500000|2022-12-02 12:35:00|601.65|593.45|602.41|594.21|602.78|594.58|601.61|593.41|385
1669984800000|2022-12-02 12:40:00|602.44|594.24|603.61|595.41|603.77|595.57|601.58|593.38|368
1669985100000|2022-12-02 12:45:00|603.59|595.39|603.36|595.16|603.84|595.64|603.2|595|367
1669985400000|2022-12-02 12:50:00|603.32|595.12|603.48|595.28|603.75|595.55|603.25|595.05|306
1669985700000|2022-12-02 12:55:00|603.46|595.26|604.6|596.4|604.67|596.47|603.34|595.14|299
1669986000000|2022-12-02 13:00:00|604.61|596.41|603.94|595.74|605.51|597.31|603.9|595.7|621
1669986300000|2022-12-02 13:05:00|603.92|595.72|605.54|597.34|606.19|597.99|603.92|595.72|565
1669986600000|2022-12-02 13:10:00|605.5|597.3|604.72|596.52|605.7|597.5|604.34|596.14|495
1669986900000|2022-12-02 13:15:00|604.74|596.54|602.9|594.7|604.76|596.56|601.89|593.69|596
1669987200000|2022-12-02 13:20:00|602.84|594.64|601.66|593.46|603|594.8|601.51|593.31|436
1669987500000|2022-12-02 13:25:00|601.67|593.47|604.51|596.31|604.92|596.72|601.59|593.39|516
1669987800000|2022-12-02 13:30:00|604.5|596.3|599.61|591.41|604.57|596.37|596.66|588.46|682
1669988100000|2022-12-02 13:35:00|599.6|591.4|600.45|592.25|601.32|593.12|598.48|590.28|545
1669988400000|2022-12-02 13:40:00|600.52|592.32|599.62|591.42|601.01|592.81|597.92|589.72|557
1669988700000|2022-12-02 13:45:00|599.63|591.43|599.45|591.25|599.67|591.47|596.15|587.95|574
1669989000000|2022-12-02 13:50:00|599.47|591.27|601.63|593.43|601.8|593.6|599.46|591.26|434
1669989300000|2022-12-02 13:55:00|601.6|593.4|600.66|592.46|601.76|593.56|599.94|591.74|396
1669989600000|2022-12-02 14:00:00|600.64|592.44|597.09|588.89|600.64|592.44|597.05|588.85|480
1669989900000|2022-12-02 14:05:00|597.08|588.88|597.09|588.89|597.58|589.38|596.25|588.05|442
1669990200000|2022-12-02 14:10:00|597.21|589.01|599.65|591.45|599.74|591.54|597.21|589.01|341
1669990500000|2022-12-02 14:15:00|599.64|591.44|600.29|592.09|600.71|592.51|599.1|590.9|330
1669990800000|2022-12-02 14:20:00|600.3|592.1|600.11|591.91|600.75|592.55|599.01|590.81|446
1669991100000|2022-12-02 14:25:00|600.12|591.92|598.29|590.09|600.61|592.41|598.24|590.04|368
1669991400000|2022-12-02 14:30:00|598.28|590.08|600.69|592.49|600.77|592.57|598.28|590.08|532
1669991700000|2022-12-02 14:35:00|600.66|592.46|603.55|595.35|603.79|595.59|600.3|592.1|531
1669992000000|2022-12-02 14:40:00|603.57|595.37|601.88|593.68|603.58|595.38|600.86|592.66|539
1669992300000|2022-12-02 14:45:00|601.85|593.65|601.72|593.52|602.9|594.7|600.76|592.56|520
1669992600000|2022-12-02 14:50:00|601.69|593.49|600.68|592.48|602.65|594.45|600.55|592.35|514
1669992900000|2022-12-02 14:55:00|600.66|592.46|603.51|595.31|603.65|595.45|600.43|592.23|421
1669993200000|2022-12-02 15:00:00|603.57|595.37|602.38|594.18|603.8|595.6|601.71|593.51|555
1669993500000|2022-12-02 15:05:00|602.12|593.92|603.83|595.63|603.92|595.72|600.8|592.6|466
1669993800000|2022-12-02 15:10:00|603.84|595.64|607.91|599.71|607.91|599.71|603.83|595.63|572
1669994100000|2022-12-02 15:15:00|607.84|599.64|611.52|603.32|612.01|603.81|607.55|599.35|707
1669994400000|2022-12-02 15:20:00|611.58|603.38|607.03|598.83|611.66|603.46|606.82|598.62|596
1669994700000|2022-12-02 15:25:00|607.05|598.85|605.64|597.44|607.61|599.41|605.56|597.36|499
1669995000000|2022-12-02 15:30:00|605.63|597.43|605.75|597.55|606.01|597.81|604.72|596.52|456
1669995300000|2022-12-02 15:35:00|605.73|597.53|605.24|597.04|605.73|597.53|604.73|596.53|402
1669995600000|2022-12-02 15:40:00|605.19|596.99|605.38|597.18|605.96|597.76|604.89|596.69|383
1669995900000|2022-12-02 15:45:00|605.36|597.16|605.62|597.42|606.05|597.85|604.69|596.49|429
1669996200000|2022-12-02 15:50:00|605.72|597.52|608.13|599.93|608.15|599.95|605.63|597.43|533
1669996500000|2022-12-02 15:55:00|608.07|599.87|606.89|598.69|608.22|600.02|606.79|598.59|432
1669996800000|2022-12-02 16:00:00|606.92|598.72|607.42|599.22|607.95|599.75|606.41|598.21|479
1669997100000|2022-12-02 16:05:00|607.44|599.24|608.66|600.46|609.53|601.33|607.41|599.21|454
1669997400000|2022-12-02 16:10:00|608.59|600.39|607.71|599.51|608.89|600.69|607.62|599.42|351
1669997700000|2022-12-02 16:15:00|607.8|599.6|607.46|599.26|609.7|601.5|607.45|599.25|460
1669998000000|2022-12-02 16:20:00|607.47|599.27|608.63|600.43|609.63|601.43|607.43|599.23|412
1669998300000|2022-12-02 16:25:00|608.66|600.46|608.66|600.46|609.71|601.51|608.52|600.32|402
1669998600000|2022-12-02 16:30:00|608.64|600.44|608.99|600.79|609.11|600.91|607.95|599.75|311
1669998900000|2022-12-02 16:35:00|609|600.8|609.88|601.68|610.6|602.4|608.87|600.67|449
1669999200000|2022-12-02 16:40:00|609.92|601.72|609.04|600.84|610.65|602.45|608.73|600.53|517
1669999500000|2022-12-02 16:45:00|609.31|601.11|608.7|600.5|609.46|601.26|608.6|600.4|377
1669999800000|2022-12-02 16:50:00|608.67|600.47|609.6|601.4|609.62|601.42|607.83|599.63|471
1670000100000|2022-12-02 16:55:00|609.83|601.63|608.5|600.3|610.11|601.91|608.4|600.2|359
1670000400000|2022-12-02 17:00:00|608.66|600.46|607.58|599.38|608.78|600.58|607.39|599.19|322
1670000700000|2022-12-02 17:05:00|607.49|599.29|610.02|601.82|610.09|601.89|607.36|599.16|341
1670001000000|2022-12-02 17:10:00|610|601.8|610.93|602.73|610.93|602.73|609.9|601.7|464
1670001300000|2022-12-02 17:15:00|610.94|602.74|610.36|602.16|610.96|602.76|609.85|601.65|411
1670001600000|2022-12-02 17:20:00|610.35|602.15|611.13|602.93|611.22|603.02|610.32|602.12|365
1670001900000|2022-12-02 17:25:00|611.15|602.95|610.99|602.79|611.24|603.04|610.5|602.3|389
1670002200000|2022-12-02 17:30:00|610.98|602.78|611.1|602.9|611.59|603.39|610.45|602.25|276
1670002500000|2022-12-02 17:35:00|611.06|602.86|611.88|603.68|611.95|603.75|610.96|602.76|291
1670002800000|2022-12-02 17:40:00|611.87|603.67|612.35|604.15|612.56|604.36|611.66|603.46|290
1670003100000|2022-12-02 17:45:00|612.36|604.16|613.66|605.46|613.98|605.78|612.04|603.84|419
1670003400000|2022-12-02 17:50:00|613.62|605.42|613.51|605.31|613.78|605.58|613.19|604.99|366
1670003700000|2022-12-02 17:55:00|613.54|605.34|613.3|605.1|613.56|605.36|613.09|604.89|316
1670004000000|2022-12-02 18:00:00|613.28|605.08|613.53|605.33|613.61|605.41|612.04|603.84|399
1670004300000|2022-12-02 18:05:00|613.52|605.32|614.36|606.16|615.73|607.53|613.51|605.31|404
1670004600000|2022-12-02 18:10:00|614.35|606.15|615.64|607.44|615.64|607.44|613.78|605.58|383
1670004900000|2022-12-02 18:15:00|615.66|607.46|615.17|606.97|615.74|607.54|614.61|606.41|493
1670005200000|2022-12-02 18:20:00|615.23|607.03|613.52|605.32|615.33|607.13|613.35|605.15|398
1670005500000|2022-12-02 18:25:00|613.61|605.41|613.52|605.32|613.72|605.52|613.32|605.12|251
1670005800000|2022-12-02 18:30:00|613.54|605.34|613.31|605.11|613.61|605.41|613.08|604.88|301
1670006100000|2022-12-02 18:35:00|613.41|605.21|614.38|606.18|614.4|606.2|613.15|604.95|233
1670006400000|2022-12-02 18:40:00|614.41|606.21|615.23|607.03|615.6|607.4|614.41|606.21|339
1670006700000|2022-12-02 18:45:00|615.31|607.11|614.39|606.19|615.46|607.26|614.39|606.19|265
1670007000000|2022-12-02 18:50:00|614.41|606.21|614.46|606.26|614.83|606.63|614.19|605.99|303
1670007300000|2022-12-02 18:55:00|614.42|606.22|615.64|607.44|615.85|607.65|614.36|606.16|252
1670007600000|2022-12-02 19:00:00|615.63|607.43|615.58|607.38|615.74|607.54|615.16|606.96|219
1670007900000|2022-12-02 19:05:00|615.59|607.39|614.54|606.34|615.67|607.47|614.44|606.24|190
1670008200000|2022-12-02 19:10:00|614.56|606.36|615.25|607.05|615.59|607.39|614.24|606.04|285
1670008500000|2022-12-02 19:15:00|615.27|607.07|615.39|607.19|615.73|607.53|615.23|607.03|243
1670008800000|2022-12-02 19:20:00|615.4|607.2|616.37|608.17|616.59|608.39|615.32|607.12|243
1670009100000|2022-12-02 19:25:00|616.36|608.16|616.3|608.1|616.4|608.2|616.15|607.95|254
1670009400000|2022-12-02 19:30:00|616.29|608.09|616.67|608.47|616.98|608.78|616.06|607.86|303
1670009700000|2022-12-02 19:35:00|616.66|608.46|617.47|609.27|617.5|609.3|616.14|607.94|273
1670010000000|2022-12-02 19:40:00|617.51|609.31|618.18|609.98|618.18|609.98|617.1|608.9|240
1670010300000|2022-12-02 19:45:00|618.14|609.94|625.55|617.35|625.61|617.41|617.93|609.73|549
1670010600000|2022-12-02 19:50:00|625.5|617.3|625.63|617.43|626.6|618.4|621.82|613.62|643
1670010900000|2022-12-02 19:55:00|625.62|617.42|630.17|621.97|637.5|629.3|625.6|617.4|747
1670011200000|2022-12-02 20:00:00|630.16|621.96|637.37|629.17|638.33|630.13|628.6|620.4|727
1670011500000|2022-12-02 20:05:00|637.36|629.16|645.46|637.26|646.55|638.35|637.34|629.14|772
1670011800000|2022-12-02 20:10:00|645.16|636.96|647.66|639.46|648.73|640.53|643.67|635.47|739
1670012100000|2022-12-02 20:15:00|647.81|639.61|649.07|640.87|651.62|643.42|647.59|639.39|751
1670012400000|2022-12-02 20:20:00|649.14|640.94|644.63|636.43|651.43|643.23|643.72|635.52|742
1670012700000|2022-12-02 20:25:00|644.94|636.74|646.53|638.33|648.29|640.09|643.69|635.49|642
1670013000000|2022-12-02 20:30:00|646.6|638.4|648.2|640|648.67|640.47|646.29|638.09|524
1670013300000|2022-12-02 20:35:00|647.85|639.65|647.52|639.32|650.06|641.86|646.48|638.28|667
1670013600000|2022-12-02 20:40:00|648|639.8|653.09|644.89|657.91|649.71|647.69|639.49|723
1670013900000|2022-12-02 20:45:00|653.02|644.82|653.77|645.57|654.84|646.64|651.1|642.9|656
1670014200000|2022-12-02 20:50:00|653.78|645.58|653.52|645.32|655.49|647.29|653.06|644.86|695
1670014500000|2022-12-02 20:55:00|653.51|645.31|653.89|645.69|655.7|647.5|651.66|643.46|703
1670014800000|2022-12-02 21:00:00|653.88|645.68|653.35|645.15|659.08|650.88|653.31|645.11|644
1670015100000|2022-12-02 21:05:00|653.29|645.09|652.67|644.47|653.73|645.53|651.68|643.48|524
1670015400000|2022-12-02 21:10:00|652.66|644.46|650.04|641.84|653.63|645.43|649.86|641.66|543
1670015700000|2022-12-02 21:15:00|650.06|641.86|649.91|641.71|652.5|644.3|648.94|640.74|492
1670016000000|2022-12-02 21:20:00|649.88|641.68|648.8|640.6|650.96|642.76|648.62|640.42|561
1670016300000|2022-12-02 21:25:00|648.79|640.59|648.92|640.72|649.61|641.41|648.5|640.3|498
1670016600000|2022-12-02 21:30:00|648.91|640.71|647.51|639.31|650.9|642.7|647.51|639.31|523
1670016900000|2022-12-02 21:35:00|647.54|639.34|645.96|637.76|647.6|639.4|644.96|636.76|545
1670017200000|2022-12-02 21:40:00|646|637.8|644.97|636.77|646.01|637.81|643.44|635.24|436
1670017500000|2022-12-02 21:45:00|644.98|636.78|645.44|637.24|645.46|637.26|644.56|636.36|406
1670017800000|2022-12-02 21:50:00|645.46|637.26|645.07|636.87|645.77|637.57|643.93|635.73|447
1670018100000|2022-12-02 21:55:00|645.03|636.83|645.17|636.97|645.96|637.76|644.01|635.81|347
1670054400000|2022-12-03 08:00:00|635.54|627.34|634.05|625.85|635.58|627.38|632.87|624.67|314
1670054700000|2022-12-03 08:05:00|634.04|625.84|633.91|625.71|635.93|627.73|633.79|625.59|364
1670055000000|2022-12-03 08:10:00|633.9|625.7|634.89|626.69|635.09|626.89|633.59|625.39|315
1670055300000|2022-12-03 08:15:00|634.93|626.73|634.59|626.39|635.06|626.86|634.56|626.36|322
1670055600000|2022-12-03 08:20:00|634.58|626.38|633.79|625.59|634.71|626.51|633.75|625.55|319
1670055900000|2022-12-03 08:25:00|633.81|625.61|632.8|624.6|633.84|625.64|632.8|624.6|326
1670056200000|2022-12-03 08:30:00|632.79|624.59|630.83|622.63|632.95|624.75|630.82|622.62|341
1670056500000|2022-12-03 08:35:00|630.82|622.62|631.18|622.98|631.22|623.02|629.09|620.89|394
1670056800000|2022-12-03 08:40:00|631.19|622.99|629.27|621.07|631.25|623.05|629.19|620.99|348
1670057100000|2022-12-03 08:45:00|629.23|621.03|628.03|619.83|629.89|621.69|627.93|619.73|442
1670057400000|2022-12-03 08:50:00|627.99|619.79|626.88|618.68|628.06|619.86|626.84|618.64|302
1670057700000|2022-12-03 08:55:00|626.85|618.65|626.39|618.19|627.51|619.31|625.86|617.66|398
1670058000000|2022-12-03 09:00:00|626.41|618.21|628.78|620.58|628.86|620.66|625.98|617.78|402
1670058300000|2022-12-03 09:05:00|628.77|620.57|630.62|622.42|630.73|622.53|628.58|620.38|285
1670058600000|2022-12-03 09:10:00|630.63|622.43|630.63|622.43|630.73|622.53|629.66|621.46|277
1670058900000|2022-12-03 09:15:00|630.62|622.42|629.8|621.6|630.63|622.43|629.55|621.35|277
1670059200000|2022-12-03 09:20:00|629.81|621.61|630.82|622.62|630.86|622.66|629.75|621.55|264
1670059500000|2022-12-03 09:25:00|630.79|622.59|631.65|623.45|631.91|623.71|630.76|622.56|245
1670059800000|2022-12-03 09:30:00|631.64|623.44|632.09|623.89|632.17|623.97|631.6|623.4|220
1670060100000|2022-12-03 09:35:00|632.08|623.88|631.87|623.67|632.17|623.97|631.56|623.36|261
1670060400000|2022-12-03 09:40:00|631.86|623.66|630.89|622.69|631.88|623.68|630.76|622.56|245
1670060700000|2022-12-03 09:45:00|630.87|622.67|631.66|623.46|631.67|623.47|630.87|622.67|335
1670061000000|2022-12-03 09:50:00|631.65|623.45|631.74|623.54|631.87|623.67|631.5|623.3|249
1670061300000|2022-12-03 09:55:00|631.71|623.51|631.7|623.5|631.85|623.65|631.58|623.38|196
1670061600000|2022-12-03 10:00:00|631.67|623.47|631.7|623.5|631.74|623.54|631.49|623.29|156
1670061900000|2022-12-03 10:05:00|631.71|623.51|631.84|623.64|631.86|623.66|631.51|623.31|185
1670062200000|2022-12-03 10:10:00|631.85|623.65|631.94|623.74|632.01|623.81|631.76|623.56|132
1670062500000|2022-12-03 10:15:00|631.89|623.69|631.88|623.68|632.1|623.9|631.79|623.59|187
1670062800000|2022-12-03 10:20:00|631.87|623.67|631.71|623.51|632.03|623.83|631.7|623.5|107
1670063100000|2022-12-03 10:25:00|631.7|623.5|631.68|623.48|631.71|623.51|631.27|623.07|124
1670063400000|2022-12-03 10:30:00|631.69|623.49|630.98|622.78|631.69|623.49|630.76|622.56|244
1670063700000|2022-12-03 10:35:00|631|622.8|630.85|622.65|631.12|622.92|629.84|621.64|297
1670064000000|2022-12-03 10:40:00|630.86|622.66|630.8|622.6|631.6|623.4|630.78|622.58|170
1670064300000|2022-12-03 10:45:00|630.79|622.59|628.66|620.46|630.79|622.59|628.62|620.42|233
1670064600000|2022-12-03 10:50:00|628.7|620.5|629.04|620.84|629.08|620.88|628.7|620.5|209
1670064900000|2022-12-03 10:55:00|629.05|620.85|629.36|621.16|629.36|621.16|628.82|620.62|167
1670065200000|2022-12-03 11:00:00|629.33|621.13|629.33|621.13|629.84|621.64|628.71|620.51|250
1670065500000|2022-12-03 11:05:00|629.31|621.11|626.13|617.93|629.39|621.19|624.92|616.72|468
1670065800000|2022-12-03 11:10:00|626.14|617.94|624.21|616.01|626.27|618.07|623.87|615.67|431
1670066100000|2022-12-03 11:15:00|624.22|616.02|625.83|617.63|625.88|617.68|624.12|615.92|393
1670066400000|2022-12-03 11:20:00|625.79|617.59|626.05|617.85|626.11|617.91|625.74|617.54|297
1670066700000|2022-12-03 11:25:00|626.08|617.88|625.79|617.59|626.08|617.88|625.59|617.39|301
1670067000000|2022-12-03 11:30:00|625.8|617.6|625.73|617.53|625.8|617.6|625.43|617.23|240
1670067300000|2022-12-03 11:35:00|625.74|617.54|624.8|616.6|625.74|617.54|624.71|616.51|302
1670067600000|2022-12-03 11:40:00|624.81|616.61|624.91|616.71|625.11|616.91|624.78|616.58|203
1670067900000|2022-12-03 11:45:00|624.92|616.72|624.15|615.95|624.92|616.72|623.78|615.58|261
1670068200000|2022-12-03 11:50:00|624.17|615.97|624.95|616.75|624.95|616.75|624.07|615.87|296
1670068500000|2022-12-03 11:55:00|624.96|616.76|623.75|615.55|625.06|616.86|623.57|615.37|291
1670068800000|2022-12-03 12:00:00|623.77|615.57|625.05|616.85|625.06|616.86|623.63|615.43|250
1670069100000|2022-12-03 12:05:00|624.96|616.76|626.01|617.81|626.02|617.82|624.95|616.75|242
1670069400000|2022-12-03 12:10:00|626|617.8|626.26|618.06|626.26|618.06|625.58|617.38|239
1670069700000|2022-12-03 12:15:00|626.27|618.07|626.19|617.99|626.33|618.13|625.88|617.68|266
1670070000000|2022-12-03 12:20:00|626.11|617.91|625.64|617.44|626.11|617.91|625.57|617.37|216
1670070300000|2022-12-03 12:25:00|625.65|617.45|625.62|617.42|625.84|617.64|624.92|616.72|245
1670070600000|2022-12-03 12:30:00|625.6|617.4|625.81|617.61|625.85|617.65|625.39|617.19|219
1670070900000|2022-12-03 12:35:00|625.8|617.6|625.63|617.43|625.86|617.66|625.52|617.32|176
1670071200000|2022-12-03 12:40:00|625.62|617.42|625.58|617.38|625.71|617.51|625.48|617.28|141
1670071500000|2022-12-03 12:45:00|625.57|617.37|628.82|620.62|628.92|620.72|625.57|617.37|415
1670071800000|2022-12-03 12:50:00|628.81|620.61|628.53|620.33|628.89|620.69|627.57|619.37|464
1670072100000|2022-12-03 12:55:00|628.55|620.35|627.68|619.48|628.61|620.41|627.48|619.28|332
1670072400000|2022-12-03 13:00:00|627.67|619.47|628.62|620.42|628.62|620.42|627.16|618.96|350
1670072700000|2022-12-03 13:05:00|628.6|620.4|628.62|620.42|628.67|620.47|627.6|619.4|385
1670073000000|2022-12-03 13:10:00|628.61|620.41|628.09|619.89|628.62|620.42|627.72|619.52|271
1670073300000|2022-12-03 13:15:00|628.08|619.88|627.54|619.34|628.1|619.9|627.46|619.26|270
1670073600000|2022-12-03 13:20:00|627.56|619.36|627.83|619.63|627.84|619.64|627.46|619.26|229
1670073900000|2022-12-03 13:25:00|627.84|619.64|628.9|620.7|628.9|620.7|627.56|619.36|316
1670074200000|2022-12-03 13:30:00|628.87|620.67|628.76|620.56|629.07|620.87|628.64|620.44|273
1670074500000|2022-12-03 13:35:00|628.73|620.53|628.87|620.67|629.11|620.91|628.45|620.25|249
1670074800000|2022-12-03 13:40:00|628.84|620.64|627|618.8|628.84|620.64|626.87|618.67|289
1670075100000|2022-12-03 13:45:00|626.98|618.78|626.37|618.17|627.03|618.83|626.33|618.13|268
1670075400000|2022-12-03 13:50:00|626.36|618.16|625.81|617.61|626.55|618.35|625.68|617.48|194
1670075700000|2022-12-03 13:55:00|625.8|617.6|624.96|616.76|625.8|617.6|624.82|616.62|261
1670076000000|2022-12-03 14:00:00|624.97|616.77|625.12|616.92|625.16|616.96|624.84|616.64|206
1670076300000|2022-12-03 14:05:00|625.1|616.9|625.11|616.91|625.21|617.01|624.86|616.66|196
1670076600000|2022-12-03 14:10:00|625.09|616.89|625.57|617.37|625.75|617.55|624.97|616.77|182
1670076900000|2022-12-03 14:15:00|625.58|617.38|625.85|617.65|625.88|617.68|625.5|617.3|226
1670077200000|2022-12-03 14:20:00|625.83|617.63|624.9|616.7|625.83|617.63|624.87|616.67|166
1670077500000|2022-12-03 14:25:00|624.89|616.69|625.51|617.31|625.53|617.33|624.82|616.62|223
1670077800000|2022-12-03 14:30:00|625.52|617.32|624.99|616.79|625.8|617.6|624.95|616.75|227
1670078100000|2022-12-03 14:35:00|625.05|616.85|624.96|616.76|625.14|616.94|624.92|616.72|154
1670078400000|2022-12-03 14:40:00|624.98|616.78|624.81|616.61|624.99|616.79|624.72|616.52|146
1670078700000|2022-12-03 14:45:00|624.84|616.64|622.91|614.71|624.94|616.74|622.82|614.62|247
1670079000000|2022-12-03 14:50:00|622.92|614.72|623.43|615.23|623.72|615.52|622.79|614.59|377
1670079300000|2022-12-03 14:55:00|623.47|615.27|625.63|617.43|625.68|617.48|623.44|615.24|312
1670079600000|2022-12-03 15:00:00|625.64|617.44|625.81|617.61|626.52|618.32|624.9|616.7|330
1670079900000|2022-12-03 15:05:00|625.82|617.62|626|617.8|626.1|617.9|625.62|617.42|213
1670080200000|2022-12-03 15:10:00|625.99|617.79|626.87|618.67|626.9|618.7|625.88|617.68|245
1670080500000|2022-12-03 15:15:00|626.88|618.68|626.34|618.14|626.88|618.68|626.12|617.92|227
1670080800000|2022-12-03 15:20:00|626.36|618.16|626.81|618.61|626.9|618.7|626.23|618.03|225
1670081100000|2022-12-03 15:25:00|626.84|618.64|627.2|619|628.09|619.89|626.84|618.64|373
1670081400000|2022-12-03 15:30:00|627.28|619.08|626.25|618.05|627.42|619.22|625.62|617.42|211
1670081700000|2022-12-03 15:35:00|626.27|618.07|624.89|616.69|626.27|618.07|624.8|616.6|269
1670082000000|2022-12-03 15:40:00|624.9|616.7|624.7|616.5|624.94|616.74|624.44|616.24|228
1670082300000|2022-12-03 15:45:00|624.72|616.52|623.8|615.6|624.83|616.63|623.54|615.34|253
1670082600000|2022-12-03 15:50:00|623.81|615.61|623.69|615.49|623.84|615.64|623.51|615.31|237
1670082900000|2022-12-03 15:55:00|623.72|615.52|623.94|615.74|623.99|615.79|623.72|615.52|174
1670083200000|2022-12-03 16:00:00|623.95|615.75|623.65|615.45|623.95|615.75|623.49|615.29|161
1670083500000|2022-12-03 16:05:00|623.63|615.43|623.69|615.49|623.78|615.58|623.5|615.3|232
1670083800000|2022-12-03 16:10:00|623.7|615.5|623.48|615.28|623.8|615.6|623.45|615.25|141
1670084100000|2022-12-03 16:15:00|623.52|615.32|622.51|614.31|623.61|615.41|621.8|613.6|233
1670084400000|2022-12-03 16:20:00|622.49|614.29|621.63|613.43|622.49|614.29|621.3|613.1|231
1670084700000|2022-12-03 16:25:00|621.65|613.45|621.43|613.23|621.7|613.5|620.86|612.66|320
1670085000000|2022-12-03 16:30:00|621.39|613.19|620.36|612.16|621.42|613.22|620.36|612.16|198
1670085300000|2022-12-03 16:35:00|620.3|612.1|620.56|612.36|620.76|612.56|620.22|612.02|168
1670085600000|2022-12-03 16:40:00|620.57|612.37|620.65|612.45|620.99|612.79|620.42|612.22|156
1670085900000|2022-12-03 16:45:00|620.75|612.55|620.84|612.64|621.5|613.3|620.46|612.26|176
1670086200000|2022-12-03 16:50:00|620.85|612.65|619.9|611.7|620.92|612.72|619.42|611.22|201
1670086500000|2022-12-03 16:55:00|619.84|611.64|619.68|611.48|619.84|611.64|618.52|610.32|334
1670086800000|2022-12-03 17:00:00|619.7|611.5|622.1|613.9|622.13|613.93|619.51|611.31|304
1670087100000|2022-12-03 17:05:00|622.11|613.91|622.37|614.17|622.78|614.58|622.11|613.91|265
1670087400000|2022-12-03 17:10:00|622.41|614.21|621.42|613.22|622.49|614.29|620.65|612.45|217
1670087700000|2022-12-03 17:15:00|621.43|613.23|622.82|614.62|622.89|614.69|621.21|613.01|233
1670088000000|2022-12-03 17:20:00|622.81|614.61|622.83|614.63|623.06|614.86|622.51|614.31|185
1670088300000|2022-12-03 17:25:00|622.84|614.64|621.75|613.55|622.87|614.67|621.68|613.48|193
1670088600000|2022-12-03 17:30:00|621.76|613.56|621.71|613.51|622.41|614.21|621.54|613.34|201
1670088900000|2022-12-03 17:35:00|621.69|613.49|621.8|613.6|621.89|613.69|621.37|613.17|183
1670089200000|2022-12-03 17:40:00|621.78|613.58|621.92|613.72|622|613.8|621.67|613.47|100
1670089500000|2022-12-03 17:45:00|621.86|613.66|621.88|613.68|622|613.8|621.76|613.56|129
1670089800000|2022-12-03 17:50:00|621.86|613.66|621.7|613.5|621.86|613.66|621.48|613.28|117
1670090100000|2022-12-03 17:55:00|621.71|613.51|621.67|613.47|621.89|613.69|621.34|613.14|100
1670090400000|2022-12-03 18:00:00|621.56|613.36|621.2|613|621.61|613.41|621.03|612.83|160
1670090700000|2022-12-03 18:05:00|621.19|612.99|620.73|612.53|621.4|613.2|620.55|612.35|172
1670091000000|2022-12-03 18:10:00|620.74|612.54|621.36|613.16|621.46|613.26|620.56|612.36|146
1670091300000|2022-12-03 18:15:00|621.37|613.17|621.74|613.54|621.75|613.55|621.34|613.14|64
1670091600000|2022-12-03 18:20:00|621.65|613.45|621.88|613.68|622.44|614.24|621.65|613.45|77
1670091900000|2022-12-03 18:25:00|621.87|613.67|621.73|613.53|622.09|613.89|621.63|613.43|76
1670092200000|2022-12-03 18:30:00|621.76|613.56|621.78|613.58|621.93|613.73|621.68|613.48|74
1670092500000|2022-12-03 18:35:00|621.79|613.59|620.74|612.54|621.82|613.62|620.69|612.49|128
1670092800000|2022-12-03 18:40:00|620.78|612.58|620.57|612.37|620.81|612.61|620.57|612.37|110
1670093100000|2022-12-03 18:45:00|620.58|612.38|619.16|610.96|620.72|612.52|619.13|610.93|152
1670093400000|2022-12-03 18:50:00|619.13|610.93|617.19|608.99|619.31|611.11|616.08|607.88|341
1670093700000|2022-12-03 18:55:00|617.21|609.01|617.61|609.41|617.76|609.56|616.67|608.47|205
1670094000000|2022-12-03 19:00:00|617.63|609.43|618.66|610.46|618.71|610.51|617.57|609.37|219
1670094300000|2022-12-03 19:05:00|618.67|610.47|617.83|609.63|618.67|610.47|617.78|609.58|129
1670094600000|2022-12-03 19:10:00|617.84|609.64|617.22|609.02|618.05|609.85|617.22|609.02|237
1670094900000|2022-12-03 19:15:00|617.28|609.08|617.43|609.23|617.64|609.44|617.27|609.07|206
1670095200000|2022-12-03 19:20:00|617.47|609.27|617.86|609.66|618.47|610.27|617.47|609.27|192
1670095500000|2022-12-03 19:25:00|617.78|609.58|617.45|609.25|617.79|609.59|617.31|609.11|156
1670095800000|2022-12-03 19:30:00|617.41|609.21|617.52|609.32|617.77|609.57|617.16|608.96|242
1670096100000|2022-12-03 19:35:00|617.53|609.33|617.17|608.97|618.2|610|616.64|608.44|198
1670096400000|2022-12-03 19:40:00|617.13|608.93|617.83|609.63|617.87|609.67|616.73|608.53|174
1670096700000|2022-12-03 19:45:00|617.82|609.62|618.46|610.26|618.49|610.29|617.63|609.43|160
1670097000000|2022-12-03 19:50:00|618.45|610.25|618.75|610.55|618.82|610.62|618.09|609.89|185
1670097300000|2022-12-03 19:55:00|618.72|610.52|619.43|611.23|619.49|611.29|618.57|610.37|143
1670097600000|2022-12-03 20:00:00|619.28|611.08|619.72|611.52|619.72|611.52|617.6|609.4|263
1670097900000|2022-12-03 20:05:00|619.69|611.49|619.71|611.51|620.6|612.4|619.53|611.33|183
1670098200000|2022-12-03 20:10:00|619.7|611.5|619.59|611.39|619.7|611.5|618.79|610.59|203
1670098500000|2022-12-03 20:15:00|619.57|611.37|620.23|612.03|620.38|612.18|618.79|610.59|235
1670098800000|2022-12-03 20:20:00|620.24|612.04|619.6|611.4|620.24|612.04|619.56|611.36|187
1670099100000|2022-12-03 20:25:00|619.62|611.42|619.85|611.65|620.01|611.81|619.62|611.42|155
1670099400000|2022-12-03 20:30:00|619.83|611.63|618.45|610.25|619.93|611.73|618.44|610.24|205
1670099700000|2022-12-03 20:35:00|618.43|610.23|618.67|610.47|619.3|611.1|618.42|610.22|209
1670100000000|2022-12-03 20:40:00|618.63|610.43|620.67|612.47|620.68|612.48|618.63|610.43|184
1670100300000|2022-12-03 20:45:00|620.66|612.46|620.53|612.33|620.84|612.64|620.26|612.06|183
1670100600000|2022-12-03 20:50:00|620.54|612.34|620.16|611.96|620.77|612.57|620.11|611.91|220
1670100900000|2022-12-03 20:55:00|620.13|611.93|620.19|611.99|620.39|612.19|618.81|610.61|228
1670101200000|2022-12-03 21:00:00|619.94|611.74|619.75|611.55|620.95|612.75|619.72|611.52|234
1670101500000|2022-12-03 21:05:00|619.74|611.54|618.49|610.29|619.75|611.55|617.41|609.21|464
1670101800000|2022-12-03 21:10:00|618.46|610.26|620.58|612.38|620.61|612.41|618.45|610.25|240
1670102100000|2022-12-03 21:15:00|620.57|612.37|621.69|613.49|622.47|614.27|620.54|612.34|270
1670102400000|2022-12-03 21:20:00|621.65|613.45|619.74|611.54|622.42|614.22|619.73|611.53|192
1670102700000|2022-12-03 21:25:00|619.73|611.53|618.58|610.38|619.77|611.57|618.49|610.29|215
1670103000000|2022-12-03 21:30:00|618.61|610.41|617.55|609.35|618.76|610.56|617.26|609.06|256
1670103300000|2022-12-03 21:35:00|617.53|609.33|618.37|610.17|618.41|610.21|617.39|609.19|207
1670103600000|2022-12-03 21:40:00|618.39|610.19|618.61|610.41|619.23|611.03|618.27|610.07|208
1670103900000|2022-12-03 21:45:00|618.64|610.44|618.66|610.46|618.71|610.51|618.42|610.22|112
1670104200000|2022-12-03 21:50:00|618.68|610.48|619.36|611.16|619.4|611.2|618.52|610.32|137
1670104500000|2022-12-03 21:55:00|619.44|611.24|619.87|611.67|619.99|611.79|619.22|611.02|91
1670104800000|2022-12-03 22:00:00|619.97|611.77|619.36|611.16|619.99|611.79|619.14|610.94|113
1670105100000|2022-12-03 22:05:00|619.35|611.15|619.17|610.97|619.4|611.2|618.97|610.77|142
1670105400000|2022-12-03 22:10:00|619.15|610.95|617.14|608.94|619.15|610.95|616.88|608.68|181
1670105700000|2022-12-03 22:15:00|616.99|608.79|616.82|608.62|617.51|609.31|616.73|608.53|134
1670106000000|2022-12-03 22:20:00|616.81|608.61|615.68|607.48|616.86|608.66|615.63|607.43|339
1670106300000|2022-12-03 22:25:00|615.67|607.47|616.25|608.05|616.26|608.06|615.06|606.86|313
1670106600000|2022-12-03 22:30:00|616.26|608.06|613.88|605.68|616.75|608.55|613.88|605.68|383
1670106900000|2022-12-03 22:35:00|613.87|605.67|613.87|605.67|614.01|605.81|611.32|603.12|417
1670107200000|2022-12-03 22:40:00|613.85|605.65|612.95|604.75|614.67|606.47|612.64|604.44|433
1670107500000|2022-12-03 22:45:00|613.01|604.81|613.93|605.73|614.86|606.66|611.79|603.59|365
1670107800000|2022-12-03 22:50:00|613.98|605.78|615.06|606.86|615.39|607.19|613.83|605.63|207
1670108100000|2022-12-03 22:55:00|615.12|606.92|614.79|606.59|615.12|606.92|614.31|606.11|225
1670108400000|2022-12-03 23:00:00|614.82|606.62|614.27|606.07|614.82|606.62|613.98|605.78|245
1670108700000|2022-12-03 23:05:00|614.33|606.13|613.53|605.33|614.5|606.3|613.5|605.3|298
1670109000000|2022-12-03 23:10:00|613.6|605.4|614.78|606.58|615.51|607.31|613.55|605.35|290
1670109300000|2022-12-03 23:15:00|614.75|606.55|613.61|605.41|615.37|607.17|613.46|605.26|326
1670109600000|2022-12-03 23:20:00|613.62|605.42|613.52|605.32|613.74|605.54|612.64|604.44|204
1670109900000|2022-12-03 23:25:00|613.51|605.31|612.79|604.59|613.78|605.58|612.52|604.32|266
1670110200000|2022-12-03 23:30:00|612.78|604.58|610.83|602.63|612.78|604.58|610.53|602.33|346
1670110500000|2022-12-03 23:35:00|610.85|602.65|612.29|604.09|612.39|604.19|610.59|602.39|327
1670110800000|2022-12-03 23:40:00|612.03|603.83|614.39|606.19|614.41|606.21|611.67|603.47|264
1670111100000|2022-12-03 23:45:00|614.38|606.18|613.8|605.6|614.38|606.18|613.22|605.02|369
1670111400000|2022-12-03 23:50:00|613.78|605.58|613.75|605.55|613.79|605.59|613.37|605.17|188
1670111700000|2022-12-03 23:55:00|613.76|605.56|613.66|605.46|614.29|606.09|613.38|605.18|213
1670112000000|2022-12-04 00:00:00|613.63|605.43|616.33|608.13|616.74|608.54|613.46|605.26|367
1670112300000|2022-12-04 00:05:00|616.34|608.14|619.58|611.38|620.53|612.33|616.34|608.14|449
1670112600000|2022-12-04 00:10:00|619.55|611.35|617.73|609.53|619.85|611.65|616.44|608.24|437
1670112900000|2022-12-04 00:15:00|617.74|609.54|617.33|609.13|618.35|610.15|616.5|608.3|457
1670113200000|2022-12-04 00:20:00|617.28|609.08|618.38|610.18|618.97|610.77|616.58|608.38|365
1670113500000|2022-12-04 00:25:00|618.39|610.19|617.48|609.28|618.71|610.51|617.3|609.1|264
1670113800000|2022-12-04 00:30:00|617.45|609.25|618.41|610.21|618.63|610.43|617.45|609.25|167
1670114100000|2022-12-04 00:35:00|618.42|610.22|617.64|609.44|618.42|610.22|617.34|609.14|303
1670114400000|2022-12-04 00:40:00|617.65|609.45|618.72|610.52|619.33|611.13|617.24|609.04|273
1670114700000|2022-12-04 00:45:00|618.75|610.55|618.61|610.41|619.29|611.09|618.5|610.3|271
1670115000000|2022-12-04 00:50:00|618.62|610.42|619.84|611.64|619.94|611.74|618.61|610.41|235
1670115300000|2022-12-04 00:55:00|619.83|611.63|619.5|611.3|619.85|611.65|619.39|611.19|227
1670115600000|2022-12-04 01:00:00|619.51|611.31|619.72|611.52|620.45|612.25|619.43|611.23|241
1670115900000|2022-12-04 01:05:00|619.73|611.53|620.39|612.19|620.47|612.27|619.63|611.43|259
1670116200000|2022-12-04 01:10:00|620.4|612.2|619.52|611.32|620.5|612.3|619.44|611.24|269
1670116500000|2022-12-04 01:15:00|619.5|611.3|621.51|613.31|621.53|613.33|619.34|611.14|280
1670116800000|2022-12-04 01:20:00|621.5|613.3|621.88|613.68|622.46|614.26|620.64|612.44|394
1670117100000|2022-12-04 01:25:00|621.84|613.64|623.5|615.3|624.29|616.09|621.84|613.64|413
1670117400000|2022-12-04 01:30:00|623.52|615.32|623.38|615.18|623.57|615.37|623.23|615.03|194
1670117700000|2022-12-04 01:35:00|623.35|615.15|623.27|615.07|624.4|616.2|623.04|614.84|323
1670118000000|2022-12-04 01:40:00|623.28|615.08|621.27|613.07|623.45|615.25|621.24|613.04|256
1670118300000|2022-12-04 01:45:00|621.28|613.08|621.28|613.08|621.57|613.37|620.24|612.04|246
1670118600000|2022-12-04 01:50:00|621.26|613.06|619.8|611.6|621.51|613.31|619.59|611.39|292
1670118900000|2022-12-04 01:55:00|619.74|611.54|619.84|611.64|619.88|611.68|619.68|611.48|235
1670119200000|2022-12-04 02:00:00|619.82|611.62|618.26|610.06|619.88|611.68|618.16|609.96|258
1670119500000|2022-12-04 02:05:00|618.28|610.08|619.28|611.08|619.35|611.15|618.13|609.93|183
1670119800000|2022-12-04 02:10:00|619.13|610.93|619.42|611.22|619.66|611.46|618.43|610.23|196
1670120100000|2022-12-04 02:15:00|619.39|611.19|619.79|611.59|620.84|612.64|618.63|610.43|279
1670120400000|2022-12-04 02:20:00|619.76|611.56|620.65|612.45|620.78|612.58|619.7|611.5|246
1670120700000|2022-12-04 02:25:00|620.64|612.44|620.7|612.5|620.86|612.66|620.35|612.15|339
1670121000000|2022-12-04 02:30:00|620.72|612.52|620.7|612.5|621.19|612.99|620.65|612.45|230
1670121300000|2022-12-04 02:35:00|620.69|612.49|620.66|612.46|620.83|612.63|620.56|612.36|212
1670121600000|2022-12-04 02:40:00|620.69|612.49|620.34|612.14|620.72|612.52|620.32|612.12|129
1670121900000|2022-12-04 02:45:00|620.4|612.2|619.89|611.69|620.45|612.25|619.82|611.62|133
1670122200000|2022-12-04 02:50:00|619.9|611.7|619.73|611.53|620.39|612.19|619.61|611.41|171
1670122500000|2022-12-04 02:55:00|619.71|611.51|619.78|611.58|619.82|611.62|619.57|611.37|117
1670122800000|2022-12-04 03:00:00|619.77|611.57|619.82|611.62|619.9|611.7|619.66|611.46|141
1670123100000|2022-12-04 03:05:00|619.77|611.57|619.76|611.56|619.9|611.7|619.74|611.54|153
1670123400000|2022-12-04 03:10:00|619.75|611.55|619.87|611.67|620.45|612.25|619.75|611.55|175
1670123700000|2022-12-04 03:15:00|619.88|611.68|619.82|611.62|619.96|611.76|619.59|611.39|198
1670124000000|2022-12-04 03:20:00|619.81|611.61|619.83|611.63|619.91|611.71|619.58|611.38|115
1670124300000|2022-12-04 03:25:00|619.84|611.64|620.43|612.23|620.45|612.25|619.56|611.36|161
1670124600000|2022-12-04 03:30:00|620.4|612.2|619.66|611.46|620.41|612.21|619.44|611.24|173
1670124900000|2022-12-04 03:35:00|619.67|611.47|621.61|613.41|621.82|613.62|619.53|611.33|214
1670125200000|2022-12-04 03:40:00|621.64|613.44|621.6|613.4|621.83|613.63|621.58|613.38|187
1670125500000|2022-12-04 03:45:00|621.58|613.38|621.46|613.26|621.78|613.58|621.46|613.26|131
1670125800000|2022-12-04 03:50:00|621.45|613.25|623.59|615.39|623.7|615.5|621.27|613.07|241
1670126100000|2022-12-04 03:55:00|623.58|615.38|623.66|615.46|625.38|617.18|623.24|615.04|319
1670126400000|2022-12-04 04:00:00|623.68|615.48|623.42|615.22|625.12|616.92|623.36|615.16|363
1670126700000|2022-12-04 04:05:00|623.43|615.23|623.29|615.09|623.84|615.64|622.32|614.12|265
1670127000000|2022-12-04 04:10:00|623.3|615.1|623.39|615.19|623.46|615.26|623.19|614.99|153
1670127300000|2022-12-04 04:15:00|623.43|615.23|623.25|615.05|623.74|615.54|623.22|615.02|207
1670127600000|2022-12-04 04:20:00|623.27|615.07|622.79|614.59|623.6|615.4|622.65|614.45|221
1670127900000|2022-12-04 04:25:00|622.84|614.64|623.79|615.59|623.91|615.71|622.81|614.61|223
1670128200000|2022-12-04 04:30:00|623.8|615.6|625.71|617.51|625.71|617.51|623.8|615.6|210
1670128500000|2022-12-04 04:35:00|625.72|617.52|625.26|617.06|625.73|617.53|625.16|616.96|231
1670128800000|2022-12-04 04:40:00|625.28|617.08|627.32|619.12|628.38|620.18|624.33|616.13|353
1670129100000|2022-12-04 04:45:00|627.31|619.11|628.33|620.13|628.4|620.2|627.15|618.95|285
1670129400000|2022-12-04 04:50:00|628.32|620.12|630.19|621.99|630.22|622.02|628.2|620|342
1670129700000|2022-12-04 04:55:00|630.18|621.98|630.47|622.27|630.68|622.48|629.42|621.22|343
1670130000000|2022-12-04 05:00:00|630.46|622.26|631.02|622.82|631.24|623.04|630.46|622.26|280
1670130300000|2022-12-04 05:05:00|631.01|622.81|631.92|623.72|633.21|625.01|631.01|622.81|359
1670130600000|2022-12-04 05:10:00|631.93|623.73|628.07|619.87|632.13|623.93|627.96|619.76|338
1670130900000|2022-12-04 05:15:00|628.12|619.92|627.6|619.4|628.6|620.4|627.6|619.4|175
1670131200000|2022-12-04 05:20:00|627.59|619.39|626.51|618.31|628.59|620.39|625.31|617.11|246
1670131500000|2022-12-04 05:25:00|626.52|618.32|626.49|618.29|626.72|618.52|626.15|617.95|276
1670131800000|2022-12-04 05:30:00|626.48|618.28|625.78|617.58|626.48|618.28|625.69|617.49|318
1670132100000|2022-12-04 05:35:00|625.79|617.59|625.81|617.61|625.93|617.73|625.58|617.38|220
1670132400000|2022-12-04 05:40:00|625.78|617.58|623.97|615.77|625.83|617.63|623.41|615.21|230
1670132700000|2022-12-04 05:45:00|623.98|615.78|623.9|615.7|624.07|615.87|623.66|615.46|136
1670133000000|2022-12-04 05:50:00|623.88|615.68|624.02|615.82|624.05|615.85|623.77|615.57|132
1670133300000|2022-12-04 05:55:00|623.97|615.77|623.77|615.57|624.05|615.85|623.73|615.53|95
1670133600000|2022-12-04 06:00:00|623.76|615.56|624.61|616.41|624.65|616.45|623.74|615.54|191
1670133900000|2022-12-04 06:05:00|624.65|616.45|623.74|615.54|624.69|616.49|623.65|615.45|263
1670134200000|2022-12-04 06:10:00|623.76|615.56|624.04|615.84|624.06|615.86|623.66|615.46|170
1670134500000|2022-12-04 06:15:00|624.05|615.85|624.14|615.94|624.2|616|623.62|615.42|215
1670134800000|2022-12-04 06:20:00|624.15|615.95|625|616.8|625.02|616.82|624.13|615.93|170
1670135100000|2022-12-04 06:25:00|624.99|616.79|624.71|616.51|624.99|616.79|624.47|616.27|122
1670135400000|2022-12-04 06:30:00|624.68|616.48|624.49|616.29|624.97|616.77|624.49|616.29|179
1670135700000|2022-12-04 06:35:00|624.52|616.32|623.69|615.49|624.55|616.35|623.57|615.37|175
1670136000000|2022-12-04 06:40:00|623.66|615.46|623.56|615.36|623.85|615.65|623.43|615.23|171
1670136300000|2022-12-04 06:45:00|623.57|615.37|624.09|615.89|624.77|616.57|623.56|615.36|210
1670136600000|2022-12-04 06:50:00|624.03|615.83|623.69|615.49|624.14|615.94|623.58|615.38|167
1670136900000|2022-12-04 06:55:00|623.68|615.48|623.86|615.66|623.98|615.78|623.59|615.39|176
1670137200000|2022-12-04 07:00:00|623.8|615.6|623.35|615.15|623.91|615.71|623.32|615.12|171
1670137500000|2022-12-04 07:05:00|623.33|615.13|622.69|614.49|623.33|615.13|622.06|613.86|264
1670137800000|2022-12-04 07:10:00|622.7|614.5|622.78|614.58|623.01|614.81|622.63|614.43|170
1670138100000|2022-12-04 07:15:00|622.77|614.57|622.77|614.57|622.83|614.63|622.63|614.43|130
1670138400000|2022-12-04 07:20:00|622.79|614.59|622.72|614.52|623.46|615.26|622.53|614.33|158
1670138700000|2022-12-04 07:25:00|622.73|614.53|620.93|612.73|622.8|614.6|620.9|612.7|222
1670139000000|2022-12-04 07:30:00|620.94|612.74|621.32|613.12|621.46|613.26|620.6|612.4|174
1670139300000|2022-12-04 07:35:00|621.33|613.13|622.61|614.41|622.61|614.41|620.84|612.64|166
1670139600000|2022-12-04 07:40:00|622.6|614.4|622.74|614.54|623.01|614.81|622.6|614.4|181
1670139900000|2022-12-04 07:45:00|622.73|614.53|623.32|615.12|623.32|615.12|622.57|614.37|197
1670140200000|2022-12-04 07:50:00|623.35|615.15|622.7|614.5|623.44|615.24|622.68|614.48|135
1670140500000|2022-12-04 07:55:00|622.68|614.48|621.8|613.6|622.74|614.54|621.4|613.2|189
1670140800000|2022-12-04 08:00:00|621.81|613.61|620.75|612.55|622.62|614.42|620.72|612.52|227
1670141100000|2022-12-04 08:05:00|620.73|612.53|620.78|612.58|620.86|612.66|620.58|612.38|132
1670141400000|2022-12-04 08:10:00|620.74|612.54|619.34|611.14|620.74|612.54|619.29|611.09|212
1670141700000|2022-12-04 08:15:00|619.36|611.16|621.56|613.36|621.64|613.44|618.14|609.94|355
1670142000000|2022-12-04 08:20:00|621.57|613.37|620.63|612.43|622.45|614.25|620.55|612.35|347
1670142300000|2022-12-04 08:25:00|620.61|612.41|620.68|612.48|620.77|612.57|620.03|611.83|235
1670142600000|2022-12-04 08:30:00|620.66|612.46|620.44|612.24|621.01|612.81|620.4|612.2|198
1670142900000|2022-12-04 08:35:00|620.43|612.23|620.1|611.9|620.72|612.52|619.73|611.53|245
1670143200000|2022-12-04 08:40:00|620.07|611.87|620.06|611.86|620.62|612.42|619.76|611.56|303
1670143500000|2022-12-04 08:45:00|619.94|611.74|620.06|611.86|620.2|612|619.73|611.53|254
1670143800000|2022-12-04 08:50:00|620.07|611.87|619.62|611.42|620.09|611.89|619.45|611.25|233
1670144100000|2022-12-04 08:55:00|619.59|611.39|618.61|610.41|619.91|611.71|618.52|610.32|248
1670144400000|2022-12-04 09:00:00|618.63|610.43|619.45|611.25|619.6|611.4|618.49|610.29|227
1670144700000|2022-12-04 09:05:00|619.42|611.22|619.75|611.55|620|611.8|619.36|611.16|189
1670145000000|2022-12-04 09:10:00|619.8|611.6|619.93|611.73|620.03|611.83|619.56|611.36|206
1670145300000|2022-12-04 09:15:00|619.91|611.71|619.73|611.53|619.98|611.78|619.6|611.4|147
1670145600000|2022-12-04 09:20:00|619.77|611.57|619.95|611.75|620.04|611.84|619.61|611.41|168
1670145900000|2022-12-04 09:25:00|619.85|611.65|618.59|610.39|619.96|611.76|618.59|610.39|206
1670146200000|2022-12-04 09:30:00|618.58|610.38|618.61|610.41|618.77|610.57|618.49|610.29|108
1670146500000|2022-12-04 09:35:00|618.71|610.51|618.52|610.32|618.76|610.56|618.41|610.21|112
1670146800000|2022-12-04 09:40:00|618.54|610.34|618.6|610.4|618.71|610.51|618.5|610.3|115
1670147100000|2022-12-04 09:45:00|618.61|610.41|620.56|612.36|620.61|612.41|618.6|610.4|121
1670147400000|2022-12-04 09:50:00|620.54|612.34|619.66|611.46|620.65|612.45|619.55|611.35|200
1670147700000|2022-12-04 09:55:00|619.56|611.36|619.89|611.69|619.95|611.75|619.44|611.24|207
1670148000000|2022-12-04 10:00:00|619.85|611.65|619.21|611.01|619.85|611.65|619.21|611.01|188
1670148300000|2022-12-04 10:05:00|619.22|611.02|619.44|611.24|619.66|611.46|619.2|611|180
1670148600000|2022-12-04 10:10:00|619.45|611.25|619.46|611.26|619.52|611.32|619.22|611.02|153
1670148900000|2022-12-04 10:15:00|619.47|611.27|619.4|611.2|619.61|611.41|619.3|611.1|138
1670149200000|2022-12-04 10:20:00|619.38|611.18|620.38|612.18|620.43|612.23|619.31|611.11|252
1670149500000|2022-12-04 10:25:00|620.34|612.14|619.46|611.26|620.42|612.22|619.41|611.21|189
1670149800000|2022-12-04 10:30:00|619.42|611.22|620.35|612.15|620.39|612.19|619.08|610.88|244
1670150100000|2022-12-04 10:35:00|620.33|612.13|619.58|611.38|620.59|612.39|619.45|611.25|158
1670150400000|2022-12-04 10:40:00|619.57|611.37|619.89|611.69|619.9|611.7|619.4|611.2|134
1670150700000|2022-12-04 10:45:00|619.91|611.71|619.47|611.27|619.93|611.73|619.43|611.23|105
1670151000000|2022-12-04 10:50:00|619.46|611.26|619.72|611.52|619.87|611.67|619.43|611.23|124
1670151300000|2022-12-04 10:55:00|619.76|611.56|619.72|611.52|619.86|611.66|619.67|611.47|108
1670151600000|2022-12-04 11:00:00|619.75|611.55|619.55|611.35|619.84|611.64|619.38|611.18|140
1670151900000|2022-12-04 11:05:00|619.51|611.31|619.63|611.43|619.78|611.58|619.44|611.24|108
1670152200000|2022-12-04 11:10:00|619.65|611.45|619.57|611.37|619.76|611.56|619.47|611.27|112
1670152500000|2022-12-04 11:15:00|619.58|611.38|618.94|610.74|619.81|611.61|618.83|610.63|110
1670152800000|2022-12-04 11:20:00|618.95|610.75|618.25|610.05|619.01|610.81|618.14|609.94|205
1670153100000|2022-12-04 11:25:00|618.27|610.07|617.95|609.75|618.75|610.55|617.9|609.7|213
1670153400000|2022-12-04 11:30:00|617.96|609.76|616.88|608.68|617.99|609.79|616.46|608.26|242
1670153700000|2022-12-04 11:35:00|616.89|608.69|616.34|608.14|616.99|608.79|615.72|607.52|276
1670154000000|2022-12-04 11:40:00|616.32|608.12|615.82|607.62|616.68|608.48|615.09|606.89|233
1670154300000|2022-12-04 11:45:00|615.81|607.61|618.75|610.55|619.08|610.88|615.75|607.55|360
1670154600000|2022-12-04 11:50:00|618.73|610.53|616.06|607.86|618.75|610.55|615.15|606.95|358
1670154900000|2022-12-04 11:55:00|616.07|607.87|616.91|608.71|616.95|608.75|616|607.8|198
1670155200000|2022-12-04 12:00:00|616.9|608.7|616.91|608.71|617.04|608.84|616.81|608.61|177
1670155500000|2022-12-04 12:05:00|616.92|608.72|616.6|608.4|617.04|608.84|616.45|608.25|219
1670155800000|2022-12-04 12:10:00|616.66|608.46|617.57|609.37|617.64|609.44|616.55|608.35|218
1670156100000|2022-12-04 12:15:00|617.62|609.42|618.94|610.74|619.11|610.91|617.09|608.89|336
1670156400000|2022-12-04 12:20:00|618.92|610.72|619.54|611.34|619.89|611.69|618.71|610.51|312
1670156700000|2022-12-04 12:25:00|619.55|611.35|619.77|611.57|619.89|611.69|619.44|611.24|249
1670157000000|2022-12-04 12:30:00|619.75|611.55|619.96|611.76|620.01|611.81|619.6|611.4|268
1670157300000|2022-12-04 12:35:00|619.97|611.77|621.75|613.55|621.82|613.62|619.88|611.68|170
1670157600000|2022-12-04 12:40:00|621.76|613.56|621.72|613.52|622.57|614.37|621.4|613.2|294
1670157900000|2022-12-04 12:45:00|621.73|613.53|619.6|611.4|622.5|614.3|618.56|610.36|296
1670158200000|2022-12-04 12:50:00|619.62|611.42|618.91|610.71|619.76|611.56|618.79|610.59|241
1670158500000|2022-12-04 12:55:00|618.83|610.63|619.27|611.07|619.61|611.41|618.75|610.55|167
1670158800000|2022-12-04 13:00:00|619.26|611.06|620.58|612.38|620.68|612.48|619.26|611.06|203
1670159100000|2022-12-04 13:05:00|620.59|612.39|619.67|611.47|620.6|612.4|619.53|611.33|147
1670159400000|2022-12-04 13:10:00|619.66|611.46|620.17|611.97|620.49|612.29|619.52|611.32|147
1670159700000|2022-12-04 13:15:00|620.19|611.99|620.09|611.89|620.37|612.17|620.09|611.89|154
1670160000000|2022-12-04 13:20:00|620.1|611.9|620.16|611.96|620.38|612.18|620.08|611.88|156
1670160300000|2022-12-04 13:25:00|620.18|611.98|620.09|611.89|620.39|612.19|619.99|611.79|130
1670160600000|2022-12-04 13:30:00|620.1|611.9|620.18|611.98|620.3|612.1|620.08|611.88|99
1670160900000|2022-12-04 13:35:00|620.2|612|619.49|611.29|620.29|612.09|619.09|610.89|179
1670161200000|2022-12-04 13:40:00|619.47|611.27|619.6|611.4|619.68|611.48|619.27|611.07|127
1670161500000|2022-12-04 13:45:00|619.61|611.41|619.95|611.75|620.09|611.89|619.35|611.15|140
1670161800000|2022-12-04 13:50:00|619.97|611.77|619.76|611.56|619.97|611.77|618.86|610.66|183
1670162100000|2022-12-04 13:55:00|619.78|611.58|621.06|612.86|621.5|613.3|619.73|611.53|224
1670162400000|2022-12-04 14:00:00|621.03|612.83|621.66|613.46|622.54|614.34|621.03|612.83|204
1670162700000|2022-12-04 14:05:00|621.67|613.47|621.87|613.67|622.68|614.48|621.3|613.1|198
1670163000000|2022-12-04 14:10:00|621.88|613.68|621.31|613.11|621.9|613.7|621.23|613.03|133
1670163300000|2022-12-04 14:15:00|621.32|613.12|620.69|612.49|621.85|613.65|620.62|612.42|178
1670163600000|2022-12-04 14:20:00|620.71|612.51|619.3|611.1|620.72|612.52|619.11|610.91|171
1670163900000|2022-12-04 14:25:00|619.29|611.09|619.28|611.08|619.56|611.36|618.57|610.37|236
1670164200000|2022-12-04 14:30:00|619.29|611.09|620.4|612.2|620.71|612.51|619.24|611.04|199
1670164500000|2022-12-04 14:35:00|620.43|612.23|620.5|612.3|620.52|612.32|619.86|611.66|169
1670164800000|2022-12-04 14:40:00|620.48|612.28|621.31|613.11|621.6|613.4|620.48|612.28|173
1670165100000|2022-12-04 14:45:00|621.23|613.03|621.76|613.56|623.29|615.09|621.23|613.03|298
1670165400000|2022-12-04 14:50:00|621.86|613.66|623.26|615.06|623.34|615.14|621.6|613.4|264
1670165700000|2022-12-04 14:55:00|623.25|615.05|622.89|614.69|623.69|615.49|622.74|614.54|249
1670166000000|2022-12-04 15:00:00|622.85|614.65|622.56|614.36|623.61|615.41|622.5|614.3|340
1670166300000|2022-12-04 15:05:00|622.55|614.35|623.22|615.02|623.41|615.21|622.52|614.32|307
1670166600000|2022-12-04 15:10:00|623.23|615.03|623.5|615.3|623.7|615.5|623.09|614.89|231
1670166900000|2022-12-04 15:15:00|623.49|615.29|623.56|615.36|623.63|615.43|623.3|615.1|251
1670167200000|2022-12-04 15:20:00|623.55|615.35|623.58|615.38|623.65|615.45|623.46|615.26|113
1670167500000|2022-12-04 15:25:00|623.59|615.39|625.73|617.53|625.8|617.6|623.59|615.39|272
1670167800000|2022-12-04 15:30:00|625.77|617.57|625.29|617.09|626.65|618.45|625.2|617|329
1670168100000|2022-12-04 15:35:00|625.3|617.1|623.63|615.43|625.41|617.21|623.48|615.28|319
1670168400000|2022-12-04 15:40:00|623.64|615.44|625.69|617.49|626.69|618.49|623.64|615.44|257
1670168700000|2022-12-04 15:45:00|625.7|617.5|626.82|618.62|627.75|619.55|625.7|617.5|359
1670169000000|2022-12-04 15:50:00|626.8|618.6|627.43|619.23|627.68|619.48|626.63|618.43|297
1670169300000|2022-12-04 15:55:00|627.42|619.22|626.51|618.31|627.53|619.33|626.24|618.04|260
1670169600000|2022-12-04 16:00:00|626.5|618.3|626.64|618.44|627.76|619.56|626.5|618.3|282
1670169900000|2022-12-04 16:05:00|626.62|618.42|624.55|616.35|626.65|618.45|624.55|616.35|280
1670170200000|2022-12-04 16:10:00|624.56|616.36|624.47|616.27|624.69|616.49|623.55|615.35|296
1670170500000|2022-12-04 16:15:00|624.45|616.25|624.11|615.91|624.51|616.31|623.55|615.35|230
1670170800000|2022-12-04 16:20:00|624.13|615.93|625.61|617.41|625.61|617.41|624.04|615.84|233
1670171100000|2022-12-04 16:25:00|625.63|617.43|625.74|617.54|625.84|617.64|625.36|617.16|193
1670171400000|2022-12-04 16:30:00|625.7|617.5|625.75|617.55|626.78|618.58|625.58|617.38|367
1670171700000|2022-12-04 16:35:00|625.77|617.57|625.6|617.4|626.56|618.36|625.3|617.1|330
1670172000000|2022-12-04 16:40:00|625.52|617.32|625.4|617.2|625.62|617.42|625.29|617.09|212
1670172300000|2022-12-04 16:45:00|625.44|617.24|624.77|616.57|625.44|617.24|624.67|616.47|220
1670172600000|2022-12-04 16:50:00|624.74|616.54|624.6|616.4|624.92|616.72|624.37|616.17|164
1670172900000|2022-12-04 16:55:00|624.59|616.39|624.8|616.6|624.8|616.6|623.87|615.67|283
1670173200000|2022-12-04 17:00:00|624.63|616.43|623.8|615.6|624.66|616.46|623.63|615.43|165
1670173500000|2022-12-04 17:05:00|623.82|615.62|623.27|615.07|623.84|615.64|622.53|614.33|183
1670173800000|2022-12-04 17:10:00|623.3|615.1|623.36|615.16|623.8|615.6|622.86|614.66|266
1670174100000|2022-12-04 17:15:00|623.38|615.18|622.89|614.69|623.46|615.26|622.68|614.48|227
1670174400000|2022-12-04 17:20:00|622.9|614.7|622.74|614.54|622.9|614.7|622.58|614.38|142
1670174700000|2022-12-04 17:25:00|622.75|614.55|622.76|614.56|622.78|614.58|622.6|614.4|104
1670175000000|2022-12-04 17:30:00|622.75|614.55|622.55|614.35|622.76|614.56|622.41|614.21|153
1670175300000|2022-12-04 17:35:00|622.54|614.34|622.19|613.99|622.55|614.35|621.64|613.44|167
1670175600000|2022-12-04 17:40:00|622.27|614.07|621.99|613.79|622.28|614.08|621.81|613.61|226
1670175900000|2022-12-04 17:45:00|621.94|613.74|621.85|613.65|622.09|613.89|621.71|613.51|179
1670176200000|2022-12-04 17:50:00|621.84|613.64|622.63|614.43|622.72|614.52|621.61|613.41|265
1670176500000|2022-12-04 17:55:00|622.64|614.44|622.97|614.77|623.49|615.29|621.78|613.58|343
1670176800000|2022-12-04 18:00:00|622.98|614.78|627.06|618.86|627.2|619|622.96|614.76|579
1670177100000|2022-12-04 18:05:00|627.01|618.81|625.67|617.47|627.01|618.81|624.83|616.63|346
1670177400000|2022-12-04 18:10:00|625.66|617.46|624.92|616.72|625.72|617.52|624.76|616.56|250
1670177700000|2022-12-04 18:15:00|624.93|616.73|624.89|616.69|625.2|617|624.65|616.45|333
1670178000000|2022-12-04 18:20:00|624.85|616.65|625.87|617.67|626.09|617.89|624.84|616.64|272
1670178300000|2022-12-04 18:25:00|625.88|617.68|625.75|617.55|625.94|617.74|625.56|617.36|251
1670178600000|2022-12-04 18:30:00|625.77|617.57|625.87|617.67|626.11|617.91|625.68|617.48|222
1670178900000|2022-12-04 18:35:00|625.88|617.68|625.77|617.57|625.91|617.71|625.65|617.45|153
1670179200000|2022-12-04 18:40:00|625.78|617.58|625.69|617.49|625.85|617.65|625.38|617.18|153
1670179500000|2022-12-04 18:45:00|625.68|617.48|624.76|616.56|625.9|617.7|624.74|616.54|202
1670179800000|2022-12-04 18:50:00|624.75|616.55|626.91|618.71|627.16|618.96|623.56|615.36|428
1670180100000|2022-12-04 18:55:00|626.92|618.72|626.8|618.6|626.97|618.77|625.43|617.23|403
1670180400000|2022-12-04 19:00:00|626.81|618.61|626.64|618.44|627.59|619.39|625.47|617.27|455
1670180700000|2022-12-04 19:05:00|626.73|618.53|628.6|620.4|628.9|620.7|626.65|618.45|363
1670181000000|2022-12-04 19:10:00|628.61|620.41|628.9|620.7|628.92|620.72|627.83|619.63|263
1670181300000|2022-12-04 19:15:00|628.89|620.69|627.81|619.61|628.95|620.75|627.7|619.5|294
1670181600000|2022-12-04 19:20:00|627.83|619.63|627.47|619.27|627.91|619.71|626.7|618.5|238
1670181900000|2022-12-04 19:25:00|627.46|619.26|627.78|619.58|627.96|619.76|627.4|619.2|156
1670182200000|2022-12-04 19:30:00|627.79|619.59|627.53|619.33|627.8|619.6|627.5|619.3|169
1670182500000|2022-12-04 19:35:00|627.47|619.27|627.84|619.64|627.86|619.66|627.28|619.08|133
1670182800000|2022-12-04 19:40:00|627.85|619.65|627.72|619.52|627.91|619.71|627.5|619.3|141
1670183100000|2022-12-04 19:45:00|627.71|619.51|627.61|619.41|627.8|619.6|627.44|619.24|197
1670183400000|2022-12-04 19:50:00|627.59|619.39|627.5|619.3|627.61|619.41|626.93|618.73|157
1670183700000|2022-12-04 19:55:00|627.51|619.31|627.49|619.29|627.63|619.43|626.68|618.48|137
1670184000000|2022-12-04 20:00:00|627.51|619.31|627.86|619.66|628.66|620.46|627.49|619.29|237
1670184300000|2022-12-04 20:05:00|627.87|619.67|627.78|619.58|627.95|619.75|627.62|619.42|144
1670184600000|2022-12-04 20:10:00|627.77|619.57|628.54|620.34|628.73|620.53|627.77|619.57|105
1670184900000|2022-12-04 20:15:00|628.53|620.33|628.63|620.43|628.88|620.68|627.88|619.68|213
1670185200000|2022-12-04 20:20:00|628.67|620.47|629.81|621.61|629.9|621.7|628.65|620.45|222
1670185500000|2022-12-04 20:25:00|629.79|621.59|628.92|620.72|629.94|621.74|628.85|620.65|161
1670185800000|2022-12-04 20:30:00|628.91|620.71|630.18|620.48|630.45|621.54|628.57|619.89|231
1670186100000|2022-12-04 20:35:00|630.19|620.49|631.41|621.71|638.32|624.16|630.15|620.45|318
1670186400000|2022-12-04 20:40:00|631.4|621.7|631.43|621.73|631.55|621.85|631.32|621.62|203
1670186700000|2022-12-04 20:45:00|631.42|621.72|633.5|623.8|633.51|623.81|631.37|621.67|301
1670187000000|2022-12-04 20:50:00|633.51|623.81|633.49|623.79|633.6|623.9|633.2|623.5|226
1670187300000|2022-12-04 20:55:00|633.47|623.77|634.59|624.89|634.66|624.96|633|623.3|226
1670187600000|2022-12-04 21:00:00|634.6|624.9|634.13|624.43|634.64|624.94|633.31|623.61|306
1670187900000|2022-12-04 21:05:00|634.12|624.42|633.11|623.41|634.19|624.49|632.94|623.24|247
1670188200000|2022-12-04 21:10:00|633.15|623.45|632.42|622.72|633.24|623.54|632.34|622.64|231
1670188500000|2022-12-04 21:15:00|632.43|622.73|632.25|622.55|633.23|623.53|632.17|622.47|211
1670188800000|2022-12-04 21:20:00|632.24|622.54|632.41|622.71|633.39|623.69|632.21|622.51|234
1670189100000|2022-12-04 21:25:00|632.42|622.72|631.64|621.94|633.34|623.64|631.4|621.7|217
1670189400000|2022-12-04 21:30:00|631.62|621.92|632.59|622.89|632.59|622.89|631.56|621.86|188
1670189700000|2022-12-04 21:35:00|632.57|622.87|632.55|622.85|632.76|623.06|631.66|621.96|165
1670190000000|2022-12-04 21:40:00|632.53|622.83|633.01|623.31|633.56|623.86|632.5|622.8|144
1670190300000|2022-12-04 21:45:00|633.04|623.34|632.45|622.75|633.18|623.48|632.23|622.53|144
1670190600000|2022-12-04 21:50:00|632.43|622.73|632.43|622.73|632.46|622.76|632.17|622.47|167
1670190900000|2022-12-04 21:55:00|632.44|622.74|632.44|622.74|633.14|623.44|632.38|622.68|125
1670191200000|2022-12-04 22:00:00|632.41|622.71|631.39|621.69|632.59|622.89|631.28|621.58|159
1670191500000|2022-12-04 22:05:00|631.38|621.68|632.22|622.52|632.23|622.53|631.15|621.45|181
1670191800000|2022-12-04 22:10:00|632.23|622.53|632.59|622.89|632.61|622.91|631.53|621.83|187
1670192100000|2022-12-04 22:15:00|632.58|622.88|632.24|622.54|632.6|622.9|632.16|622.46|160
1670192400000|2022-12-04 22:20:00|632.23|622.53|631.62|621.92|632.43|622.73|631.21|621.51|151
1670192700000|2022-12-04 22:25:00|631.6|621.9|631.35|621.65|631.62|621.92|631.23|621.53|118
1670193000000|2022-12-04 22:30:00|631.36|621.66|631.56|621.86|631.89|622.19|631.36|621.66|181
1670193300000|2022-12-04 22:35:00|631.57|621.87|631.41|621.71|631.76|622.06|630.87|621.17|208
1670193600000|2022-12-04 22:40:00|631.4|621.7|630.06|620.36|631.88|622.18|630.06|620.36|306
1670193900000|2022-12-04 22:45:00|629.83|620.13|629.79|620.09|630.43|620.73|629.64|619.94|175
1670194200000|2022-12-04 22:50:00|629.89|620.19|630.08|620.38|630.1|620.4|629.75|620.05|155
1670194500000|2022-12-04 22:55:00|630.09|620.39|628.88|619.18|630.22|620.52|628.48|618.78|175
1670194800000|2022-12-04 23:00:00|628.99|619.29|629.56|619.86|630.73|621.03|628.99|619.29|418
1670195100000|2022-12-04 23:05:00|629.66|619.96|628.82|619.12|630.7|621|628.57|618.87|310
1670195400000|2022-12-04 23:10:00|628.72|619.02|629.81|620.11|629.86|620.16|628.43|618.73|277
1670195700000|2022-12-04 23:15:00|629.83|620.13|628.68|618.98|629.95|620.25|628.53|618.83|288
1670196000000|2022-12-04 23:20:00|628.87|619.17|628.59|618.89|629.13|619.43|628.3|618.6|214
1670196300000|2022-12-04 23:25:00|628.56|618.86|629.59|619.89|629.72|620.02|628.47|618.77|308
1670196600000|2022-12-04 23:30:00|629.65|619.95|630.72|621.02|632.39|622.69|629.36|619.66|400
1670196900000|2022-12-04 23:35:00|630.71|621.01|630.97|621.27|632.98|623.28|630.42|620.72|550
1670197200000|2022-12-04 23:40:00|631.02|621.32|632.46|622.76|632.71|623.01|630.89|621.19|363
1670197500000|2022-12-04 23:45:00|632.49|622.79|632.91|623.21|633.02|623.32|632.34|622.64|317
1670197800000|2022-12-04 23:50:00|633|623.3|632.6|622.9|633.6|623.9|632.33|622.63|221
1670198100000|2022-12-04 23:55:00|632.51|622.81|631.54|621.84|633.05|623.35|631.48|621.78|349
1670112000000|2022-12-04 00:00:00|613.63|605.43|616.33|608.13|616.74|608.54|613.46|605.26|367
1670112300000|2022-12-04 00:05:00|616.34|608.14|619.58|611.38|620.53|612.33|616.34|608.14|449
1670112600000|2022-12-04 00:10:00|619.55|611.35|617.73|609.53|619.85|611.65|616.44|608.24|437
1670112900000|2022-12-04 00:15:00|617.74|609.54|617.33|609.13|618.35|610.15|616.5|608.3|457
1670113200000|2022-12-04 00:20:00|617.28|609.08|618.38|610.18|618.97|610.77|616.58|608.38|365
1670113500000|2022-12-04 00:25:00|618.39|610.19|617.48|609.28|618.71|610.51|617.3|609.1|264
1670113800000|2022-12-04 00:30:00|617.45|609.25|618.41|610.21|618.63|610.43|617.45|609.25|167
1670114100000|2022-12-04 00:35:00|618.42|610.22|617.64|609.44|618.42|610.22|617.34|609.14|303
1670114400000|2022-12-04 00:40:00|617.65|609.45|618.72|610.52|619.33|611.13|617.24|609.04|273
1670114700000|2022-12-04 00:45:00|618.75|610.55|618.61|610.41|619.29|611.09|618.5|610.3|271
1670115000000|2022-12-04 00:50:00|618.62|610.42|619.84|611.64|619.94|611.74|618.61|610.41|235
1670115300000|2022-12-04 00:55:00|619.83|611.63|619.5|611.3|619.85|611.65|619.39|611.19|227
1670115600000|2022-12-04 01:00:00|619.51|611.31|619.72|611.52|620.45|612.25|619.43|611.23|241
1670115900000|2022-12-04 01:05:00|619.73|611.53|620.39|612.19|620.47|612.27|619.63|611.43|259
1670116200000|2022-12-04 01:10:00|620.4|612.2|619.52|611.32|620.5|612.3|619.44|611.24|269
1670116500000|2022-12-04 01:15:00|619.5|611.3|621.51|613.31|621.53|613.33|619.34|611.14|280
1670116800000|2022-12-04 01:20:00|621.5|613.3|621.88|613.68|622.46|614.26|620.64|612.44|394
1670117100000|2022-12-04 01:25:00|621.84|613.64|623.5|615.3|624.29|616.09|621.84|613.64|413
1670117400000|2022-12-04 01:30:00|623.52|615.32|623.38|615.18|623.57|615.37|623.23|615.03|194
1670117700000|2022-12-04 01:35:00|623.35|615.15|623.27|615.07|624.4|616.2|623.04|614.84|323
1670118000000|2022-12-04 01:40:00|623.28|615.08|621.27|613.07|623.45|615.25|621.24|613.04|256
1670118300000|2022-12-04 01:45:00|621.28|613.08|621.28|613.08|621.57|613.37|620.24|612.04|246
1670118600000|2022-12-04 01:50:00|621.26|613.06|619.8|611.6|621.51|613.31|619.59|611.39|292
1670118900000|2022-12-04 01:55:00|619.74|611.54|619.84|611.64|619.88|611.68|619.68|611.48|235
1670119200000|2022-12-04 02:00:00|619.82|611.62|618.26|610.06|619.88|611.68|618.16|609.96|258
1670119500000|2022-12-04 02:05:00|618.28|610.08|619.28|611.08|619.35|611.15|618.13|609.93|183
1670119800000|2022-12-04 02:10:00|619.13|610.93|619.42|611.22|619.66|611.46|618.43|610.23|196
1670120100000|2022-12-04 02:15:00|619.39|611.19|619.79|611.59|620.84|612.64|618.63|610.43|279
1670120400000|2022-12-04 02:20:00|619.76|611.56|620.65|612.45|620.78|612.58|619.7|611.5|246
1670120700000|2022-12-04 02:25:00|620.64|612.44|620.7|612.5|620.86|612.66|620.35|612.15|339
1670121000000|2022-12-04 02:30:00|620.72|612.52|620.7|612.5|621.19|612.99|620.65|612.45|230
1670121300000|2022-12-04 02:35:00|620.69|612.49|620.66|612.46|620.83|612.63|620.56|612.36|212
1670121600000|2022-12-04 02:40:00|620.69|612.49|620.34|612.14|620.72|612.52|620.32|612.12|129
1670121900000|2022-12-04 02:45:00|620.4|612.2|619.89|611.69|620.45|612.25|619.82|611.62|133
1670122200000|2022-12-04 02:50:00|619.9|611.7|619.73|611.53|620.39|612.19|619.61|611.41|171
1670122500000|2022-12-04 02:55:00|619.71|611.51|619.78|611.58|619.82|611.62|619.57|611.37|117
1670122800000|2022-12-04 03:00:00|619.77|611.57|619.82|611.62|619.9|611.7|619.66|611.46|141
1670123100000|2022-12-04 03:05:00|619.77|611.57|619.76|611.56|619.9|611.7|619.74|611.54|153
1670123400000|2022-12-04 03:10:00|619.75|611.55|619.87|611.67|620.45|612.25|619.75|611.55|175
1670123700000|2022-12-04 03:15:00|619.88|611.68|619.82|611.62|619.96|611.76|619.59|611.39|198
1670124000000|2022-12-04 03:20:00|619.81|611.61|619.83|611.63|619.91|611.71|619.58|611.38|115
1670124300000|2022-12-04 03:25:00|619.84|611.64|620.43|612.23|620.45|612.25|619.56|611.36|161
1670124600000|2022-12-04 03:30:00|620.4|612.2|619.66|611.46|620.41|612.21|619.44|611.24|173
1670124900000|2022-12-04 03:35:00|619.67|611.47|621.61|613.41|621.82|613.62|619.53|611.33|214
1670125200000|2022-12-04 03:40:00|621.64|613.44|621.6|613.4|621.83|613.63|621.58|613.38|187
1670125500000|2022-12-04 03:45:00|621.58|613.38|621.46|613.26|621.78|613.58|621.46|613.26|131
1670125800000|2022-12-04 03:50:00|621.45|613.25|623.59|615.39|623.7|615.5|621.27|613.07|241
1670126100000|2022-12-04 03:55:00|623.58|615.38|623.66|615.46|625.38|617.18|623.24|615.04|319
1670126400000|2022-12-04 04:00:00|623.68|615.48|623.42|615.22|625.12|616.92|623.36|615.16|363
1670126700000|2022-12-04 04:05:00|623.43|615.23|623.29|615.09|623.84|615.64|622.32|614.12|265
1670127000000|2022-12-04 04:10:00|623.3|615.1|623.39|615.19|623.46|615.26|623.19|614.99|153
1670127300000|2022-12-04 04:15:00|623.43|615.23|623.25|615.05|623.74|615.54|623.22|615.02|207
1670127600000|2022-12-04 04:20:00|623.27|615.07|622.79|614.59|623.6|615.4|622.65|614.45|221
1670127900000|2022-12-04 04:25:00|622.84|614.64|623.79|615.59|623.91|615.71|622.81|614.61|223
1670128200000|2022-12-04 04:30:00|623.8|615.6|625.71|617.51|625.71|617.51|623.8|615.6|210
1670128500000|2022-12-04 04:35:00|625.72|617.52|625.26|617.06|625.73|617.53|625.16|616.96|231
1670128800000|2022-12-04 04:40:00|625.28|617.08|627.32|619.12|628.38|620.18|624.33|616.13|353
1670129100000|2022-12-04 04:45:00|627.31|619.11|628.33|620.13|628.4|620.2|627.15|618.95|285
1670129400000|2022-12-04 04:50:00|628.32|620.12|630.19|621.99|630.22|622.02|628.2|620|342
1670129700000|2022-12-04 04:55:00|630.18|621.98|630.47|622.27|630.68|622.48|629.42|621.22|343
1670130000000|2022-12-04 05:00:00|630.46|622.26|631.02|622.82|631.24|623.04|630.46|622.26|280
1670130300000|2022-12-04 05:05:00|631.01|622.81|631.92|623.72|633.21|625.01|631.01|622.81|359
1670130600000|2022-12-04 05:10:00|631.93|623.73|628.07|619.87|632.13|623.93|627.96|619.76|338
1670130900000|2022-12-04 05:15:00|628.12|619.92|627.6|619.4|628.6|620.4|627.6|619.4|175
1670131200000|2022-12-04 05:20:00|627.59|619.39|626.51|618.31|628.59|620.39|625.31|617.11|246
1670131500000|2022-12-04 05:25:00|626.52|618.32|626.49|618.29|626.72|618.52|626.15|617.95|276
1670131800000|2022-12-04 05:30:00|626.48|618.28|625.78|617.58|626.48|618.28|625.69|617.49|318
1670132100000|2022-12-04 05:35:00|625.79|617.59|625.81|617.61|625.93|617.73|625.58|617.38|220
1670132400000|2022-12-04 05:40:00|625.78|617.58|623.97|615.77|625.83|617.63|623.41|615.21|230
1670132700000|2022-12-04 05:45:00|623.98|615.78|623.9|615.7|624.07|615.87|623.66|615.46|136
1670133000000|2022-12-04 05:50:00|623.88|615.68|624.02|615.82|624.05|615.85|623.77|615.57|132
1670133300000|2022-12-04 05:55:00|623.97|615.77|623.77|615.57|624.05|615.85|623.73|615.53|95
1670133600000|2022-12-04 06:00:00|623.76|615.56|624.61|616.41|624.65|616.45|623.74|615.54|191
1670133900000|2022-12-04 06:05:00|624.65|616.45|623.74|615.54|624.69|616.49|623.65|615.45|263
1670134200000|2022-12-04 06:10:00|623.76|615.56|624.04|615.84|624.06|615.86|623.66|615.46|170
1670134500000|2022-12-04 06:15:00|624.05|615.85|624.14|615.94|624.2|616|623.62|615.42|215
1670134800000|2022-12-04 06:20:00|624.15|615.95|625|616.8|625.02|616.82|624.13|615.93|170
1670135100000|2022-12-04 06:25:00|624.99|616.79|624.71|616.51|624.99|616.79|624.47|616.27|122
1670135400000|2022-12-04 06:30:00|624.68|616.48|624.49|616.29|624.97|616.77|624.49|616.29|179
1670135700000|2022-12-04 06:35:00|624.52|616.32|623.69|615.49|624.55|616.35|623.57|615.37|175
1670136000000|2022-12-04 06:40:00|623.66|615.46|623.56|615.36|623.85|615.65|623.43|615.23|171
1670136300000|2022-12-04 06:45:00|623.57|615.37|624.09|615.89|624.77|616.57|623.56|615.36|210
1670136600000|2022-12-04 06:50:00|624.03|615.83|623.69|615.49|624.14|615.94|623.58|615.38|167
1670136900000|2022-12-04 06:55:00|623.68|615.48|623.86|615.66|623.98|615.78|623.59|615.39|176
1670137200000|2022-12-04 07:00:00|623.8|615.6|623.35|615.15|623.91|615.71|623.32|615.12|171
1670137500000|2022-12-04 07:05:00|623.33|615.13|622.69|614.49|623.33|615.13|622.06|613.86|264
1670137800000|2022-12-04 07:10:00|622.7|614.5|622.78|614.58|623.01|614.81|622.63|614.43|170
1670138100000|2022-12-04 07:15:00|622.77|614.57|622.77|614.57|622.83|614.63|622.63|614.43|130
1670138400000|2022-12-04 07:20:00|622.79|614.59|622.72|614.52|623.46|615.26|622.53|614.33|158
1670138700000|2022-12-04 07:25:00|622.73|614.53|620.93|612.73|622.8|614.6|620.9|612.7|222
1670139000000|2022-12-04 07:30:00|620.94|612.74|621.32|613.12|621.46|613.26|620.6|612.4|174
1670139300000|2022-12-04 07:35:00|621.33|613.13|622.61|614.41|622.61|614.41|620.84|612.64|166
1670139600000|2022-12-04 07:40:00|622.6|614.4|622.74|614.54|623.01|614.81|622.6|614.4|181
1670139900000|2022-12-04 07:45:00|622.73|614.53|623.32|615.12|623.32|615.12|622.57|614.37|197
1670140200000|2022-12-04 07:50:00|623.35|615.15|622.7|614.5|623.44|615.24|622.68|614.48|135
1670140500000|2022-12-04 07:55:00|622.68|614.48|621.8|613.6|622.74|614.54|621.4|613.2|189
1670140800000|2022-12-04 08:00:00|621.81|613.61|620.75|612.55|622.62|614.42|620.72|612.52|227
1670141100000|2022-12-04 08:05:00|620.73|612.53|620.78|612.58|620.86|612.66|620.58|612.38|132
1670141400000|2022-12-04 08:10:00|620.74|612.54|619.34|611.14|620.74|612.54|619.29|611.09|212
1670141700000|2022-12-04 08:15:00|619.36|611.16|621.56|613.36|621.64|613.44|618.14|609.94|355
1670142000000|2022-12-04 08:20:00|621.57|613.37|620.63|612.43|622.45|614.25|620.55|612.35|347
1670142300000|2022-12-04 08:25:00|620.61|612.41|620.68|612.48|620.77|612.57|620.03|611.83|235
1670142600000|2022-12-04 08:30:00|620.66|612.46|620.44|612.24|621.01|612.81|620.4|612.2|198
1670142900000|2022-12-04 08:35:00|620.43|612.23|620.1|611.9|620.72|612.52|619.73|611.53|245
1670143200000|2022-12-04 08:40:00|620.07|611.87|620.06|611.86|620.62|612.42|619.76|611.56|303
1670143500000|2022-12-04 08:45:00|619.94|611.74|620.06|611.86|620.2|612|619.73|611.53|254
1670143800000|2022-12-04 08:50:00|620.07|611.87|619.62|611.42|620.09|611.89|619.45|611.25|233
1670144100000|2022-12-04 08:55:00|619.59|611.39|618.61|610.41|619.91|611.71|618.52|610.32|248
1670144400000|2022-12-04 09:00:00|618.63|610.43|619.45|611.25|619.6|611.4|618.49|610.29|227
1670144700000|2022-12-04 09:05:00|619.42|611.22|619.75|611.55|620|611.8|619.36|611.16|189
1670145000000|2022-12-04 09:10:00|619.8|611.6|619.93|611.73|620.03|611.83|619.56|611.36|206
1670145300000|2022-12-04 09:15:00|619.91|611.71|619.73|611.53|619.98|611.78|619.6|611.4|147
1670145600000|2022-12-04 09:20:00|619.77|611.57|619.95|611.75|620.04|611.84|619.61|611.41|168
1670145900000|2022-12-04 09:25:00|619.85|611.65|618.59|610.39|619.96|611.76|618.59|610.39|206
1670146200000|2022-12-04 09:30:00|618.58|610.38|618.61|610.41|618.77|610.57|618.49|610.29|108
1670146500000|2022-12-04 09:35:00|618.71|610.51|618.52|610.32|618.76|610.56|618.41|610.21|112
1670146800000|2022-12-04 09:40:00|618.54|610.34|618.6|610.4|618.71|610.51|618.5|610.3|115
1670147100000|2022-12-04 09:45:00|618.61|610.41|620.56|612.36|620.61|612.41|618.6|610.4|121
1670147400000|2022-12-04 09:50:00|620.54|612.34|619.66|611.46|620.65|612.45|619.55|611.35|200
1670147700000|2022-12-04 09:55:00|619.56|611.36|619.89|611.69|619.95|611.75|619.44|611.24|207
1670148000000|2022-12-04 10:00:00|619.85|611.65|619.21|611.01|619.85|611.65|619.21|611.01|188
1670148300000|2022-12-04 10:05:00|619.22|611.02|619.44|611.24|619.66|611.46|619.2|611|180
1670148600000|2022-12-04 10:10:00|619.45|611.25|619.46|611.26|619.52|611.32|619.22|611.02|153
1670148900000|2022-12-04 10:15:00|619.47|611.27|619.4|611.2|619.61|611.41|619.3|611.1|138
1670149200000|2022-12-04 10:20:00|619.38|611.18|620.38|612.18|620.43|612.23|619.31|611.11|252
1670149500000|2022-12-04 10:25:00|620.34|612.14|619.46|611.26|620.42|612.22|619.41|611.21|189
1670149800000|2022-12-04 10:30:00|619.42|611.22|620.35|612.15|620.39|612.19|619.08|610.88|244
1670150100000|2022-12-04 10:35:00|620.33|612.13|619.58|611.38|620.59|612.39|619.45|611.25|158
1670150400000|2022-12-04 10:40:00|619.57|611.37|619.89|611.69|619.9|611.7|619.4|611.2|134
1670150700000|2022-12-04 10:45:00|619.91|611.71|619.47|611.27|619.93|611.73|619.43|611.23|105
1670151000000|2022-12-04 10:50:00|619.46|611.26|619.72|611.52|619.87|611.67|619.43|611.23|124
1670151300000|2022-12-04 10:55:00|619.76|611.56|619.72|611.52|619.86|611.66|619.67|611.47|108
1670151600000|2022-12-04 11:00:00|619.75|611.55|619.55|611.35|619.84|611.64|619.38|611.18|140
1670151900000|2022-12-04 11:05:00|619.51|611.31|619.63|611.43|619.78|611.58|619.44|611.24|108
1670152200000|2022-12-04 11:10:00|619.65|611.45|619.57|611.37|619.76|611.56|619.47|611.27|112
1670152500000|2022-12-04 11:15:00|619.58|611.38|618.94|610.74|619.81|611.61|618.83|610.63|110
1670152800000|2022-12-04 11:20:00|618.95|610.75|618.25|610.05|619.01|610.81|618.14|609.94|205
1670153100000|2022-12-04 11:25:00|618.27|610.07|617.95|609.75|618.75|610.55|617.9|609.7|213
1670153400000|2022-12-04 11:30:00|617.96|609.76|616.88|608.68|617.99|609.79|616.46|608.26|242
1670153700000|2022-12-04 11:35:00|616.89|608.69|616.34|608.14|616.99|608.79|615.72|607.52|276
1670154000000|2022-12-04 11:40:00|616.32|608.12|615.82|607.62|616.68|608.48|615.09|606.89|233
1670154300000|2022-12-04 11:45:00|615.81|607.61|618.75|610.55|619.08|610.88|615.75|607.55|360
1670154600000|2022-12-04 11:50:00|618.73|610.53|616.06|607.86|618.75|610.55|615.15|606.95|358
1670154900000|2022-12-04 11:55:00|616.07|607.87|616.91|608.71|616.95|608.75|616|607.8|198
1670155200000|2022-12-04 12:00:00|616.9|608.7|616.91|608.71|617.04|608.84|616.81|608.61|177
1670155500000|2022-12-04 12:05:00|616.92|608.72|616.6|608.4|617.04|608.84|616.45|608.25|219
1670155800000|2022-12-04 12:10:00|616.66|608.46|617.57|609.37|617.64|609.44|616.55|608.35|218
1670156100000|2022-12-04 12:15:00|617.62|609.42|618.94|610.74|619.11|610.91|617.09|608.89|336
1670156400000|2022-12-04 12:20:00|618.92|610.72|619.54|611.34|619.89|611.69|618.71|610.51|312
1670156700000|2022-12-04 12:25:00|619.55|611.35|619.77|611.57|619.89|611.69|619.44|611.24|249
1670157000000|2022-12-04 12:30:00|619.75|611.55|619.96|611.76|620.01|611.81|619.6|611.4|268
1670157300000|2022-12-04 12:35:00|619.97|611.77|621.75|613.55|621.82|613.62|619.88|611.68|170
1670157600000|2022-12-04 12:40:00|621.76|613.56|621.72|613.52|622.57|614.37|621.4|613.2|294
1670157900000|2022-12-04 12:45:00|621.73|613.53|619.6|611.4|622.5|614.3|618.56|610.36|296
1670158200000|2022-12-04 12:50:00|619.62|611.42|618.91|610.71|619.76|611.56|618.79|610.59|241
1670158500000|2022-12-04 12:55:00|618.83|610.63|619.27|611.07|619.61|611.41|618.75|610.55|167
1670158800000|2022-12-04 13:00:00|619.26|611.06|620.58|612.38|620.68|612.48|619.26|611.06|203
1670159100000|2022-12-04 13:05:00|620.59|612.39|619.67|611.47|620.6|612.4|619.53|611.33|147
1670159400000|2022-12-04 13:10:00|619.66|611.46|620.17|611.97|620.49|612.29|619.52|611.32|147
1670159700000|2022-12-04 13:15:00|620.19|611.99|620.09|611.89|620.37|612.17|620.09|611.89|154
1670160000000|2022-12-04 13:20:00|620.1|611.9|620.16|611.96|620.38|612.18|620.08|611.88|156
1670160300000|2022-12-04 13:25:00|620.18|611.98|620.09|611.89|620.39|612.19|619.99|611.79|130
1670160600000|2022-12-04 13:30:00|620.1|611.9|620.18|611.98|620.3|612.1|620.08|611.88|99
1670160900000|2022-12-04 13:35:00|620.2|612|619.49|611.29|620.29|612.09|619.09|610.89|179
1670161200000|2022-12-04 13:40:00|619.47|611.27|619.6|611.4|619.68|611.48|619.27|611.07|127
1670161500000|2022-12-04 13:45:00|619.61|611.41|619.95|611.75|620.09|611.89|619.35|611.15|140
1670161800000|2022-12-04 13:50:00|619.97|611.77|619.76|611.56|619.97|611.77|618.86|610.66|183
1670162100000|2022-12-04 13:55:00|619.78|611.58|621.06|612.86|621.5|613.3|619.73|611.53|224
1670162400000|2022-12-04 14:00:00|621.03|612.83|621.66|613.46|622.54|614.34|621.03|612.83|204
1670162700000|2022-12-04 14:05:00|621.67|613.47|621.87|613.67|622.68|614.48|621.3|613.1|198
1670163000000|2022-12-04 14:10:00|621.88|613.68|621.31|613.11|621.9|613.7|621.23|613.03|133
1670163300000|2022-12-04 14:15:00|621.32|613.12|620.69|612.49|621.85|613.65|620.62|612.42|178
1670163600000|2022-12-04 14:20:00|620.71|612.51|619.3|611.1|620.72|612.52|619.11|610.91|171
1670163900000|2022-12-04 14:25:00|619.29|611.09|619.28|611.08|619.56|611.36|618.57|610.37|236
1670164200000|2022-12-04 14:30:00|619.29|611.09|620.4|612.2|620.71|612.51|619.24|611.04|199
1670164500000|2022-12-04 14:35:00|620.43|612.23|620.5|612.3|620.52|612.32|619.86|611.66|169
1670164800000|2022-12-04 14:40:00|620.48|612.28|621.31|613.11|621.6|613.4|620.48|612.28|173
1670165100000|2022-12-04 14:45:00|621.23|613.03|621.76|613.56|623.29|615.09|621.23|613.03|298
1670165400000|2022-12-04 14:50:00|621.86|613.66|623.26|615.06|623.34|615.14|621.6|613.4|264
1670165700000|2022-12-04 14:55:00|623.25|615.05|622.89|614.69|623.69|615.49|622.74|614.54|249
1670166000000|2022-12-04 15:00:00|622.85|614.65|622.56|614.36|623.61|615.41|622.5|614.3|340
1670166300000|2022-12-04 15:05:00|622.55|614.35|623.22|615.02|623.41|615.21|622.52|614.32|307
1670166600000|2022-12-04 15:10:00|623.23|615.03|623.5|615.3|623.7|615.5|623.09|614.89|231
1670166900000|2022-12-04 15:15:00|623.49|615.29|623.56|615.36|623.63|615.43|623.3|615.1|251
1670167200000|2022-12-04 15:20:00|623.55|615.35|623.58|615.38|623.65|615.45|623.46|615.26|113
1670167500000|2022-12-04 15:25:00|623.59|615.39|625.73|617.53|625.8|617.6|623.59|615.39|272
1670167800000|2022-12-04 15:30:00|625.77|617.57|625.29|617.09|626.65|618.45|625.2|617|329
1670168100000|2022-12-04 15:35:00|625.3|617.1|623.63|615.43|625.41|617.21|623.48|615.28|319
1670168400000|2022-12-04 15:40:00|623.64|615.44|625.69|617.49|626.69|618.49|623.64|615.44|257
1670168700000|2022-12-04 15:45:00|625.7|617.5|626.82|618.62|627.75|619.55|625.7|617.5|359
1670169000000|2022-12-04 15:50:00|626.8|618.6|627.43|619.23|627.68|619.48|626.63|618.43|297
1670169300000|2022-12-04 15:55:00|627.42|619.22|626.51|618.31|627.53|619.33|626.24|618.04|260
1670169600000|2022-12-04 16:00:00|626.5|618.3|626.64|618.44|627.76|619.56|626.5|618.3|282
1670169900000|2022-12-04 16:05:00|626.62|618.42|624.55|616.35|626.65|618.45|624.55|616.35|280
1670170200000|2022-12-04 16:10:00|624.56|616.36|624.47|616.27|624.69|616.49|623.55|615.35|296
1670170500000|2022-12-04 16:15:00|624.45|616.25|624.11|615.91|624.51|616.31|623.55|615.35|230
1670170800000|2022-12-04 16:20:00|624.13|615.93|625.61|617.41|625.61|617.41|624.04|615.84|233
1670171100000|2022-12-04 16:25:00|625.63|617.43|625.74|617.54|625.84|617.64|625.36|617.16|193
1670171400000|2022-12-04 16:30:00|625.7|617.5|625.75|617.55|626.78|618.58|625.58|617.38|367
1670171700000|2022-12-04 16:35:00|625.77|617.57|625.6|617.4|626.56|618.36|625.3|617.1|330
1670172000000|2022-12-04 16:40:00|625.52|617.32|625.4|617.2|625.62|617.42|625.29|617.09|212
1670172300000|2022-12-04 16:45:00|625.44|617.24|624.77|616.57|625.44|617.24|624.67|616.47|220
1670172600000|2022-12-04 16:50:00|624.74|616.54|624.6|616.4|624.92|616.72|624.37|616.17|164
1670172900000|2022-12-04 16:55:00|624.59|616.39|624.8|616.6|624.8|616.6|623.87|615.67|283
1670173200000|2022-12-04 17:00:00|624.63|616.43|623.8|615.6|624.66|616.46|623.63|615.43|165
1670173500000|2022-12-04 17:05:00|623.82|615.62|623.27|615.07|623.84|615.64|622.53|614.33|183
1670173800000|2022-12-04 17:10:00|623.3|615.1|623.36|615.16|623.8|615.6|622.86|614.66|266
1670174100000|2022-12-04 17:15:00|623.38|615.18|622.89|614.69|623.46|615.26|622.68|614.48|227
1670174400000|2022-12-04 17:20:00|622.9|614.7|622.74|614.54|622.9|614.7|622.58|614.38|142
1670174700000|2022-12-04 17:25:00|622.75|614.55|622.76|614.56|622.78|614.58|622.6|614.4|104
1670175000000|2022-12-04 17:30:00|622.75|614.55|622.55|614.35|622.76|614.56|622.41|614.21|153
1670175300000|2022-12-04 17:35:00|622.54|614.34|622.19|613.99|622.55|614.35|621.64|613.44|167
1670175600000|2022-12-04 17:40:00|622.27|614.07|621.99|613.79|622.28|614.08|621.81|613.61|226
1670175900000|2022-12-04 17:45:00|621.94|613.74|621.85|613.65|622.09|613.89|621.71|613.51|179
1670176200000|2022-12-04 17:50:00|621.84|613.64|622.63|614.43|622.72|614.52|621.61|613.41|265
1670176500000|2022-12-04 17:55:00|622.64|614.44|622.97|614.77|623.49|615.29|621.78|613.58|343
1670176800000|2022-12-04 18:00:00|622.98|614.78|627.06|618.86|627.2|619|622.96|614.76|579
1670177100000|2022-12-04 18:05:00|627.01|618.81|625.67|617.47|627.01|618.81|624.83|616.63|346
1670177400000|2022-12-04 18:10:00|625.66|617.46|624.92|616.72|625.72|617.52|624.76|616.56|250
1670177700000|2022-12-04 18:15:00|624.93|616.73|624.89|616.69|625.2|617|624.65|616.45|333
1670178000000|2022-12-04 18:20:00|624.85|616.65|625.87|617.67|626.09|617.89|624.84|616.64|272
1670178300000|2022-12-04 18:25:00|625.88|617.68|625.75|617.55|625.94|617.74|625.56|617.36|251
1670178600000|2022-12-04 18:30:00|625.77|617.57|625.87|617.67|626.11|617.91|625.68|617.48|222
1670178900000|2022-12-04 18:35:00|625.88|617.68|625.77|617.57|625.91|617.71|625.65|617.45|153
1670179200000|2022-12-04 18:40:00|625.78|617.58|625.69|617.49|625.85|617.65|625.38|617.18|153
1670179500000|2022-12-04 18:45:00|625.68|617.48|624.76|616.56|625.9|617.7|624.74|616.54|202
1670179800000|2022-12-04 18:50:00|624.75|616.55|626.91|618.71|627.16|618.96|623.56|615.36|428
1670180100000|2022-12-04 18:55:00|626.92|618.72|626.8|618.6|626.97|618.77|625.43|617.23|403
1670180400000|2022-12-04 19:00:00|626.81|618.61|626.64|618.44|627.59|619.39|625.47|617.27|455
1670180700000|2022-12-04 19:05:00|626.73|618.53|628.6|620.4|628.9|620.7|626.65|618.45|363
1670181000000|2022-12-04 19:10:00|628.61|620.41|628.9|620.7|628.92|620.72|627.83|619.63|263
1670181300000|2022-12-04 19:15:00|628.89|620.69|627.81|619.61|628.95|620.75|627.7|619.5|294
1670181600000|2022-12-04 19:20:00|627.83|619.63|627.47|619.27|627.91|619.71|626.7|618.5|238
1670181900000|2022-12-04 19:25:00|627.46|619.26|627.78|619.58|627.96|619.76|627.4|619.2|156
1670182200000|2022-12-04 19:30:00|627.79|619.59|627.53|619.33|627.8|619.6|627.5|619.3|169
1670182500000|2022-12-04 19:35:00|627.47|619.27|627.84|619.64|627.86|619.66|627.28|619.08|133
1670182800000|2022-12-04 19:40:00|627.85|619.65|627.72|619.52|627.91|619.71|627.5|619.3|141
1670183100000|2022-12-04 19:45:00|627.71|619.51|627.61|619.41|627.8|619.6|627.44|619.24|197
1670183400000|2022-12-04 19:50:00|627.59|619.39|627.5|619.3|627.61|619.41|626.93|618.73|157
1670183700000|2022-12-04 19:55:00|627.51|619.31|627.49|619.29|627.63|619.43|626.68|618.48|137
1670184000000|2022-12-04 20:00:00|627.51|619.31|627.86|619.66|628.66|620.46|627.49|619.29|237
1670184300000|2022-12-04 20:05:00|627.87|619.67|627.78|619.58|627.95|619.75|627.62|619.42|144
1670184600000|2022-12-04 20:10:00|627.77|619.57|628.54|620.34|628.73|620.53|627.77|619.57|105
1670184900000|2022-12-04 20:15:00|628.53|620.33|628.63|620.43|628.88|620.68|627.88|619.68|213
1670185200000|2022-12-04 20:20:00|628.67|620.47|629.81|621.61|629.9|621.7|628.65|620.45|222
1670185500000|2022-12-04 20:25:00|629.79|621.59|628.92|620.72|629.94|621.74|628.85|620.65|161
1670185800000|2022-12-04 20:30:00|628.91|620.71|630.18|620.48|630.45|621.54|628.57|619.89|231
1670186100000|2022-12-04 20:35:00|630.19|620.49|631.41|621.71|638.32|624.16|630.15|620.45|318
1670186400000|2022-12-04 20:40:00|631.4|621.7|631.43|621.73|631.55|621.85|631.32|621.62|203
1670186700000|2022-12-04 20:45:00|631.42|621.72|633.5|623.8|633.51|623.81|631.37|621.67|301
1670187000000|2022-12-04 20:50:00|633.51|623.81|633.49|623.79|633.6|623.9|633.2|623.5|226
1670187300000|2022-12-04 20:55:00|633.47|623.77|634.59|624.89|634.66|624.96|633|623.3|226
1670187600000|2022-12-04 21:00:00|634.6|624.9|634.13|624.43|634.64|624.94|633.31|623.61|306
1670187900000|2022-12-04 21:05:00|634.12|624.42|633.11|623.41|634.19|624.49|632.94|623.24|247
1670188200000|2022-12-04 21:10:00|633.15|623.45|632.42|622.72|633.24|623.54|632.34|622.64|231
1670188500000|2022-12-04 21:15:00|632.43|622.73|632.25|622.55|633.23|623.53|632.17|622.47|211
1670188800000|2022-12-04 21:20:00|632.24|622.54|632.41|622.71|633.39|623.69|632.21|622.51|234
1670189100000|2022-12-04 21:25:00|632.42|622.72|631.64|621.94|633.34|623.64|631.4|621.7|217
1670189400000|2022-12-04 21:30:00|631.62|621.92|632.59|622.89|632.59|622.89|631.56|621.86|188
1670189700000|2022-12-04 21:35:00|632.57|622.87|632.55|622.85|632.76|623.06|631.66|621.96|165
1670190000000|2022-12-04 21:40:00|632.53|622.83|633.01|623.31|633.56|623.86|632.5|622.8|144
1670190300000|2022-12-04 21:45:00|633.04|623.34|632.45|622.75|633.18|623.48|632.23|622.53|144
1670190600000|2022-12-04 21:50:00|632.43|622.73|632.43|622.73|632.46|622.76|632.17|622.47|167
1670190900000|2022-12-04 21:55:00|632.44|622.74|632.44|622.74|633.14|623.44|632.38|622.68|125
1670191200000|2022-12-04 22:00:00|632.41|622.71|631.39|621.69|632.59|622.89|631.28|621.58|159
1670191500000|2022-12-04 22:05:00|631.38|621.68|632.22|622.52|632.23|622.53|631.15|621.45|181
1670191800000|2022-12-04 22:10:00|632.23|622.53|632.59|622.89|632.61|622.91|631.53|621.83|187
1670192100000|2022-12-04 22:15:00|632.58|622.88|632.24|622.54|632.6|622.9|632.16|622.46|160
1670192400000|2022-12-04 22:20:00|632.23|622.53|631.62|621.92|632.43|622.73|631.21|621.51|151
1670192700000|2022-12-04 22:25:00|631.6|621.9|631.35|621.65|631.62|621.92|631.23|621.53|118
1670193000000|2022-12-04 22:30:00|631.36|621.66|631.56|621.86|631.89|622.19|631.36|621.66|181
1670193300000|2022-12-04 22:35:00|631.57|621.87|631.41|621.71|631.76|622.06|630.87|621.17|208
1670193600000|2022-12-04 22:40:00|631.4|621.7|630.06|620.36|631.88|622.18|630.06|620.36|306
1670193900000|2022-12-04 22:45:00|629.83|620.13|629.79|620.09|630.43|620.73|629.64|619.94|175
1670194200000|2022-12-04 22:50:00|629.89|620.19|630.08|620.38|630.1|620.4|629.75|620.05|155
1670194500000|2022-12-04 22:55:00|630.09|620.39|628.88|619.18|630.22|620.52|628.48|618.78|175
1670194800000|2022-12-04 23:00:00|628.99|619.29|629.56|619.86|630.73|621.03|628.99|619.29|418
1670195100000|2022-12-04 23:05:00|629.66|619.96|628.82|619.12|630.7|621|628.57|618.87|310
1670195400000|2022-12-04 23:10:00|628.72|619.02|629.81|620.11|629.86|620.16|628.43|618.73|277
1670195700000|2022-12-04 23:15:00|629.83|620.13|628.68|618.98|629.95|620.25|628.53|618.83|288
1670196000000|2022-12-04 23:20:00|628.87|619.17|628.59|618.89|629.13|619.43|628.3|618.6|214
1670196300000|2022-12-04 23:25:00|628.56|618.86|629.59|619.89|629.72|620.02|628.47|618.77|308
1670196600000|2022-12-04 23:30:00|629.65|619.95|630.72|621.02|632.39|622.69|629.36|619.66|400
1670196900000|2022-12-04 23:35:00|630.71|621.01|630.97|621.27|632.98|623.28|630.42|620.72|550
1670197200000|2022-12-04 23:40:00|631.02|621.32|632.46|622.76|632.71|623.01|630.89|621.19|363
1670197500000|2022-12-04 23:45:00|632.49|622.79|632.91|623.21|633.02|623.32|632.34|622.64|317
1670197800000|2022-12-04 23:50:00|633|623.3|632.6|622.9|633.6|623.9|632.33|622.63|221
1670198100000|2022-12-04 23:55:00|632.51|622.81|631.54|621.84|633.05|623.35|631.48|621.78|349
1670198400000|2022-12-05 00:00:00|631.55|621.85|629.26|619.56|631.86|622.16|628.82|619.12|419
1670198700000|2022-12-05 00:05:00|629.25|619.55|628.05|619.85|629.39|619.99|627.72|618.02|376
1670199000000|2022-12-05 00:10:00|628.03|619.83|628.15|619.95|630.29|622.09|627.6|619.4|435
1670199300000|2022-12-05 00:15:00|628.17|619.97|627.79|619.59|628.73|620.53|626.94|618.74|389
1670199600000|2022-12-05 00:20:00|627.71|619.51|628.18|619.98|628.91|620.71|626.98|618.78|380
1670199900000|2022-12-05 00:25:00|628.12|619.92|629.19|620.99|629.23|621.03|628.09|619.89|408
1670200200000|2022-12-05 00:30:00|629.2|621|631.4|623.2|631.79|623.59|629.15|620.95|462
1670200500000|2022-12-05 00:35:00|631.34|623.14|632.21|624.01|632.81|624.61|631.08|622.88|536
1670200800000|2022-12-05 00:40:00|632.19|623.99|629.3|621.1|632.34|624.14|628.91|620.71|577
1670201100000|2022-12-05 00:45:00|629.28|621.08|629.66|621.46|630.17|621.97|628.9|620.7|503
1670201400000|2022-12-05 00:50:00|629.67|621.47|629.72|621.52|629.95|621.75|628.85|620.65|342
1670201700000|2022-12-05 00:55:00|629.88|621.68|630.71|622.51|630.74|622.54|629.65|621.45|292
1670202000000|2022-12-05 01:00:00|630.73|622.53|630.84|622.64|631.08|622.88|630.67|622.47|323
1670202300000|2022-12-05 01:05:00|630.76|622.56|631.74|623.54|631.76|623.56|630.59|622.39|290
1670202600000|2022-12-05 01:10:00|631.63|623.43|632.67|624.47|632.82|624.62|631.59|623.39|306
1670202900000|2022-12-05 01:15:00|632.63|624.43|633.29|625.09|633.38|625.18|631.8|623.6|312
1670203200000|2022-12-05 01:20:00|633.28|625.08|637.48|629.28|638.62|630.42|632.94|624.74|505
1670203500000|2022-12-05 01:25:00|637.96|629.76|637.67|629.47|639.43|631.23|637.4|629.2|572
1670203800000|2022-12-05 01:30:00|637.66|629.46|636.84|628.64|637.68|629.48|636.39|628.19|446
1670204100000|2022-12-05 01:35:00|636.83|628.63|636.85|628.65|637.07|628.87|636.18|627.98|350
1670204400000|2022-12-05 01:40:00|636.92|628.72|637.6|629.4|637.79|629.59|636.72|628.52|283
1670204700000|2022-12-05 01:45:00|637.67|629.47|638.47|630.27|638.64|630.44|636.74|628.54|441
1670205000000|2022-12-05 01:50:00|638.54|630.34|639.63|631.43|639.76|631.56|638.29|630.09|426
1670205300000|2022-12-05 01:55:00|639.62|631.42|638.7|630.5|639.77|631.57|638.47|630.27|344
1670205600000|2022-12-05 02:00:00|638.68|630.48|639.68|631.48|639.83|631.63|638.27|630.07|418
1670205900000|2022-12-05 02:05:00|639.66|631.46|639.5|631.3|639.67|631.47|638.57|630.37|385
1670206200000|2022-12-05 02:10:00|639.38|631.18|640.66|632.46|640.8|632.6|639.03|630.83|301
1670206500000|2022-12-05 02:15:00|640.7|632.5|640.63|632.43|640.85|632.65|640.29|632.09|309
1670206800000|2022-12-05 02:20:00|640.69|632.49|641.78|633.58|641.95|633.75|640.37|632.17|351
1670207100000|2022-12-05 02:25:00|641.79|633.59|640.6|632.4|641.9|633.7|640.52|632.32|440
1670207400000|2022-12-05 02:30:00|640.61|632.41|639.49|631.29|640.71|632.51|639.06|630.86|346
1670207700000|2022-12-05 02:35:00|639.53|631.33|638.56|630.36|639.63|631.43|638.07|629.87|330
1670208000000|2022-12-05 02:40:00|638.55|630.35|639.09|630.89|639.7|631.5|638.25|630.05|330
1670208300000|2022-12-05 02:45:00|639.18|630.98|639.52|631.32|640.54|632.34|638.85|630.65|455
1670208600000|2022-12-05 02:50:00|639.64|631.44|641.78|633.58|642.55|634.35|639.43|631.23|357
1670208900000|2022-12-05 02:55:00|641.77|633.57|640.22|632.02|642.45|634.25|639.98|631.78|444
1670209200000|2022-12-05 03:00:00|640.24|632.04|639.76|631.56|640.49|632.29|639.51|631.31|464
1670209500000|2022-12-05 03:05:00|639.77|631.57|639.79|631.59|640.47|632.27|639.64|631.44|365
1670209800000|2022-12-05 03:10:00|639.81|631.61|640.48|632.28|640.7|632.5|639.77|631.57|282
1670210100000|2022-12-05 03:15:00|640.55|632.35|640.87|632.67|641.91|633.71|640.35|632.15|304
1670210400000|2022-12-05 03:20:00|640.86|632.66|639.8|631.6|641.15|632.95|639.74|631.54|362
1670210700000|2022-12-05 03:25:00|639.81|631.61|642.81|634.61|643.62|635.42|639.72|631.52|475
1670211000000|2022-12-05 03:30:00|642.83|634.63|641.53|633.33|642.89|634.69|641.45|633.25|343
1670211300000|2022-12-05 03:35:00|641.55|633.35|640.75|632.55|642.47|634.27|640.69|632.49|455
1670211600000|2022-12-05 03:40:00|640.71|632.51|639.48|631.28|641.22|633.02|639.2|631|444
1670211900000|2022-12-05 03:45:00|639.46|631.26|638.91|630.71|640.51|632.31|638.74|630.54|397
1670212200000|2022-12-05 03:50:00|638.9|630.7|638.85|630.65|639.11|630.91|638.67|630.47|366
1670212500000|2022-12-05 03:55:00|638.87|630.67|637.59|629.39|638.99|630.79|637.05|628.85|424
1670212800000|2022-12-05 04:00:00|637.52|629.32|637.63|629.43|638.59|630.39|637.45|629.25|303
1670213100000|2022-12-05 04:05:00|637.64|629.44|637.15|628.95|638.58|630.38|637.15|628.95|261
1670213400000|2022-12-05 04:10:00|637.16|628.96|637.62|629.42|638.5|630.3|636.9|628.7|244
1670213700000|2022-12-05 04:15:00|637.65|629.45|637.32|629.12|637.88|629.68|637.2|629|257
1670214000000|2022-12-05 04:20:00|637.38|629.18|636.57|628.37|637.45|629.25|636.46|628.26|261
1670214300000|2022-12-05 04:25:00|636.55|628.35|637.51|629.31|638.99|630.79|636.44|628.24|392
1670214600000|2022-12-05 04:30:00|637.53|629.33|637.6|629.4|642.51|634.31|636.75|628.55|607
1670214900000|2022-12-05 04:35:00|637.62|629.42|635.65|627.45|638.09|629.89|634.81|626.61|489
1670215200000|2022-12-05 04:40:00|635.66|627.46|638.54|630.34|639.22|631.02|634.83|626.63|558
1670215500000|2022-12-05 04:45:00|638.57|630.37|638.67|630.47|639.82|631.62|637.62|629.42|548
1670215800000|2022-12-05 04:50:00|638.6|630.4|639.34|631.14|639.63|631.43|638.3|630.1|525
1670216100000|2022-12-05 04:55:00|639.4|631.2|641.69|633.49|642.6|634.4|639.12|630.92|628
1670216400000|2022-12-05 05:00:00|641.71|633.51|642.59|634.39|643.11|634.91|641.66|633.46|643
1670216700000|2022-12-05 05:05:00|642.6|634.4|642.9|634.7|644.54|636.34|642.58|634.38|484
1670217000000|2022-12-05 05:10:00|642.87|634.67|641.91|633.71|643.79|635.59|641.62|633.42|507
1670217300000|2022-12-05 05:15:00|641.83|633.63|641.44|633.24|641.92|633.72|640.87|632.67|510
1670217600000|2022-12-05 05:20:00|641.48|633.28|642.94|634.74|643.76|635.56|641.44|633.24|395
1670217900000|2022-12-05 05:25:00|642.9|634.7|642.45|634.25|643.89|635.69|641.32|633.12|371
1670218200000|2022-12-05 05:30:00|642.46|634.26|643.89|635.69|644.45|636.25|642.46|634.26|328
1670218500000|2022-12-05 05:35:00|643.94|635.74|643.92|635.72|644|635.8|642.37|634.17|311
1670218800000|2022-12-05 05:40:00|643.96|635.76|642.53|634.33|643.98|635.78|642.45|634.25|337
1670219100000|2022-12-05 05:45:00|642.51|634.31|643.41|635.21|644.32|636.12|642.49|634.29|335
1670219400000|2022-12-05 05:50:00|643.46|635.26|643.58|635.38|644.36|636.16|643.3|635.1|305
1670219700000|2022-12-05 05:55:00|643.54|635.34|643.8|635.6|644.47|636.27|643.33|635.13|261
1670220000000|2022-12-05 06:00:00|643.78|635.58|644.43|636.23|644.93|636.73|643.59|635.39|369
1670220300000|2022-12-05 06:05:00|644.23|636.03|643.66|635.46|644.73|636.53|643.5|635.3|369
1670220600000|2022-12-05 06:10:00|643.49|635.29|642.37|634.17|643.65|635.45|642.16|633.96|375
1670220900000|2022-12-05 06:15:00|642.35|634.15|642.61|634.41|643.55|635.35|642.28|634.08|349
1670221200000|2022-12-05 06:20:00|642.62|634.42|641.99|633.79|643.12|634.92|641.78|633.58|343
1670221500000|2022-12-05 06:25:00|642|633.8|642.67|634.47|643.65|635.45|641.91|633.71|285
1670221800000|2022-12-05 06:30:00|642.66|634.46|641.9|633.7|642.79|634.59|641.75|633.55|292
1670222100000|2022-12-05 06:35:00|641.91|633.71|639.87|631.67|641.99|633.79|639.74|631.54|386
1670222400000|2022-12-05 06:40:00|639.89|631.69|640.24|632.04|640.24|632.04|639.7|631.5|319
1670222700000|2022-12-05 06:45:00|640.22|632.02|639.72|631.52|640.38|632.18|639.58|631.38|410
1670223000000|2022-12-05 06:50:00|639.83|631.63|638.94|630.74|639.96|631.76|638.55|630.35|372
1670223300000|2022-12-05 06:55:00|638.92|630.72|638.64|630.44|639.29|631.09|638.56|630.36|397
1670223600000|2022-12-05 07:00:00|638.66|630.46|638.83|630.63|639.45|631.25|638.56|630.36|395
1670223900000|2022-12-05 07:05:00|638.9|630.7|637.7|629.5|639.08|630.88|637.6|629.4|343
1670224200000|2022-12-05 07:10:00|637.68|629.48|636.71|628.51|637.81|629.61|636.65|628.45|370
1670224500000|2022-12-05 07:15:00|636.72|628.52|636.91|628.71|637.65|629.45|636.58|628.38|292
1670224800000|2022-12-05 07:20:00|637.21|629.01|637.88|629.68|638.12|629.92|636.83|628.63|377
1670225100000|2022-12-05 07:25:00|637.95|629.75|637.85|629.65|638.18|629.98|637.66|629.46|367
1670225400000|2022-12-05 07:30:00|637.87|629.67|637.67|629.47|638.12|629.92|637.45|629.25|369
1670225700000|2022-12-05 07:35:00|637.73|629.53|637.73|629.53|638.07|629.87|637.45|629.25|429
1670226000000|2022-12-05 07:40:00|637.71|629.51|638.01|629.81|638.26|630.06|637.51|629.31|351
1670226300000|2022-12-05 07:45:00|638.03|629.83|638.99|630.79|639.26|631.06|638.03|629.83|360
1670226600000|2022-12-05 07:50:00|639.06|630.86|640.01|631.81|640.7|632.5|639.04|630.84|437
1670226900000|2022-12-05 07:55:00|639.92|631.72|638.79|630.59|640.63|632.43|638.55|630.35|374
1670227200000|2022-12-05 08:00:00|638.78|630.58|639.98|631.78|640.15|631.95|638.76|630.56|380
1670227500000|2022-12-05 08:05:00|639.97|631.77|640.22|632.02|640.34|632.14|639.61|631.41|388
1670227800000|2022-12-05 08:10:00|640.08|631.88|642.79|634.59|642.87|634.67|639.96|631.76|392
1670228100000|2022-12-05 08:15:00|642.8|634.6|641.88|633.68|642.94|634.74|641.68|633.48|365
1670228400000|2022-12-05 08:20:00|641.89|633.69|643.05|634.85|643.12|634.92|641.61|633.41|460
1670228700000|2022-12-05 08:25:00|643.07|634.87|643.41|635.21|643.86|635.66|642.65|634.45|440
1670229000000|2022-12-05 08:30:00|643.42|635.22|642.73|634.53|643.95|635.75|642.3|634.1|449
1670229300000|2022-12-05 08:35:00|642.71|634.51|641.93|633.73|642.73|634.53|641.58|633.38|395
1670229600000|2022-12-05 08:40:00|641.94|633.74|644.72|636.52|644.8|636.6|641.84|633.64|538
1670229900000|2022-12-05 08:45:00|644.68|636.48|643.32|635.12|644.81|636.61|643.11|634.91|522
1670230200000|2022-12-05 08:50:00|643.26|635.06|644.09|635.89|644.74|636.54|642.95|634.75|453
1670230500000|2022-12-05 08:55:00|644.08|635.88|643.68|635.48|645.01|636.81|643.27|635.07|444
1670230800000|2022-12-05 09:00:00|643.63|635.43|644|635.8|644.28|636.08|642.91|634.71|378
1670231100000|2022-12-05 09:05:00|644.05|635.85|642.65|634.45|644.77|636.57|642.61|634.41|415
1670231400000|2022-12-05 09:10:00|642.64|634.44|642.61|634.41|642.8|634.6|641.67|633.47|447
1670231700000|2022-12-05 09:15:00|642.65|634.45|645.94|637.74|646.1|637.9|642.62|634.42|329
1670232000000|2022-12-05 09:20:00|645.93|637.73|643.46|635.26|645.98|637.78|642.58|634.38|315
1670232300000|2022-12-05 09:25:00|643.49|635.29|642.78|634.58|644.05|635.85|642.26|634.06|250
1670232600000|2022-12-05 09:30:00|642.76|634.56|642.73|634.53|642.83|634.63|641.71|633.51|197
1670232900000|2022-12-05 09:35:00|642.68|634.48|642.74|634.54|642.88|634.68|642.07|633.87|180
1670233200000|2022-12-05 09:40:00|642.75|634.55|642.47|634.27|643.19|634.99|642.46|634.26|188
1670233500000|2022-12-05 09:45:00|642.46|634.26|642.43|634.23|642.76|634.56|642.04|633.84|145
1670233800000|2022-12-05 09:50:00|642.44|634.24|640.57|632.37|642.46|634.26|640.28|632.08|241
1670234100000|2022-12-05 09:55:00|640.58|632.38|640.49|632.29|640.79|632.59|640.33|632.13|267
1670234400000|2022-12-05 10:00:00|640.48|632.28|640.81|632.61|641.02|632.82|640.38|632.18|203
1670234700000|2022-12-05 10:05:00|640.82|632.62|640.71|632.51|640.89|632.69|640.54|632.34|220
1670235000000|2022-12-05 10:10:00|640.67|632.47|640.88|632.68|641.12|632.92|640.57|632.37|221
1670235300000|2022-12-05 10:15:00|640.9|632.7|640.9|632.7|641.21|633.01|640.57|632.37|250
1670235600000|2022-12-05 10:20:00|640.92|632.72|640.77|632.57|640.95|632.75|640.6|632.4|191
1670235900000|2022-12-05 10:25:00|640.82|632.62|641.91|633.71|642.16|633.96|640.64|632.44|186
1670236200000|2022-12-05 10:30:00|641.97|633.77|642.93|634.73|643.23|635.03|641.97|633.77|197
1670236500000|2022-12-05 10:35:00|642.94|634.74|643.78|635.58|643.83|635.63|642.68|634.48|273
1670236800000|2022-12-05 10:40:00|643.79|635.59|644.74|636.54|644.76|636.56|643.74|635.54|355
1670237100000|2022-12-05 10:45:00|644.77|636.57|645.73|637.53|645.98|637.78|644.48|636.28|310
1670237400000|2022-12-05 10:50:00|645.8|637.6|645.4|637.2|646.5|638.3|645.1|636.9|312
1670237700000|2022-12-05 10:55:00|645.36|637.16|643.92|635.72|645.39|637.19|643.46|635.26|262
1670238000000|2022-12-05 11:00:00|643.9|635.7|642.53|634.33|644.76|636.56|642.46|634.26|309
1670238300000|2022-12-05 11:05:00|642.6|634.4|642.6|634.4|643.57|635.37|642.37|634.17|294
1670238600000|2022-12-05 11:10:00|642.58|634.38|643.71|635.51|643.71|635.51|642.39|634.19|179
1670238900000|2022-12-05 11:15:00|643.7|635.5|642.85|634.65|644.6|636.4|642.68|634.48|251
1670239200000|2022-12-05 11:20:00|642.84|634.64|642.67|634.47|643|634.8|642.56|634.36|232
1670239500000|2022-12-05 11:25:00|642.63|634.43|642.34|634.14|642.8|634.6|642.19|633.99|254
1670239800000|2022-12-05 11:30:00|642.35|634.15|642.66|634.46|643.18|634.98|642.34|634.14|209
1670240100000|2022-12-05 11:35:00|642.64|634.44|642.17|633.97|642.8|634.6|642.17|633.97|159
1670240400000|2022-12-05 11:40:00|642.19|633.99|642.68|634.48|642.85|634.65|642.19|633.99|222
1670240700000|2022-12-05 11:45:00|642.67|634.47|642.49|634.29|642.75|634.55|642.27|634.07|144
1670241000000|2022-12-05 11:50:00|642.57|634.37|642.66|634.46|642.94|634.74|642.48|634.28|188
1670241300000|2022-12-05 11:55:00|642.64|634.44|642.46|634.26|642.92|634.72|642.29|634.09|192
1670241600000|2022-12-05 12:00:00|642.4|634.2|641.34|633.14|642.78|634.58|641.28|633.08|284
1670241900000|2022-12-05 12:05:00|641.38|633.18|640.64|632.44|641.73|633.53|640.48|632.28|352
1670242200000|2022-12-05 12:10:00|640.63|632.43|639.69|631.49|641.1|632.9|639.53|631.33|384
1670242500000|2022-12-05 12:15:00|639.79|631.59|638.79|630.59|640.22|632.02|638.79|630.59|311
1670242800000|2022-12-05 12:20:00|638.8|630.6|638.3|630.1|638.86|630.66|638.23|630.03|251
1670243100000|2022-12-05 12:25:00|638.42|630.22|639.38|631.18|639.62|631.42|638.39|630.19|253
1670243400000|2022-12-05 12:30:00|639.39|631.19|639.86|631.66|640|631.8|639.22|631.02|243
1670243700000|2022-12-05 12:35:00|639.89|631.69|640.53|632.33|640.84|632.64|639.76|631.56|262
1670244000000|2022-12-05 12:40:00|640.52|632.32|639.16|630.96|640.64|632.44|639.01|630.81|282
1670244300000|2022-12-05 12:45:00|639.14|630.94|638.81|630.61|639.92|631.72|638.75|630.55|256
1670244600000|2022-12-05 12:50:00|638.83|630.63|639.1|630.9|639.27|631.07|638.72|630.52|173
1670244900000|2022-12-05 12:55:00|639.03|630.83|639.1|630.9|639.2|631|638.81|630.61|153
1670245200000|2022-12-05 13:00:00|639.11|630.91|639.8|631.6|640.18|631.98|638.84|630.64|205
1670245500000|2022-12-05 13:05:00|639.87|631.67|639.63|631.43|639.91|631.71|639.49|631.29|191
1670245800000|2022-12-05 13:10:00|639.7|631.5|639.37|631.17|639.82|631.62|639.36|631.16|126
1670246100000|2022-12-05 13:15:00|639.51|631.31|637.88|629.68|639.62|631.42|636.79|628.59|352
1670246400000|2022-12-05 13:20:00|637.86|629.66|638.87|630.67|639.19|630.99|637.65|629.45|317
1670246700000|2022-12-05 13:25:00|638.79|630.59|639.08|630.88|639.08|630.88|638.18|629.98|230
1670247000000|2022-12-05 13:30:00|638.92|630.72|638.7|630.5|639.08|630.88|638.66|630.46|131
1670247300000|2022-12-05 13:35:00|638.65|630.45|638.78|630.58|638.92|630.72|638.62|630.42|126
1670247600000|2022-12-05 13:40:00|638.82|630.62|638.7|630.5|638.89|630.69|638.54|630.34|200
1670247900000|2022-12-05 13:45:00|638.72|630.52|636.83|628.63|638.73|630.53|636.71|628.51|290
1670248200000|2022-12-05 13:50:00|636.82|628.62|635.95|627.75|636.93|628.73|634.77|626.57|360
1670248500000|2022-12-05 13:55:00|635.93|627.73|634.76|626.56|636.44|628.24|633.86|625.66|449
1670248800000|2022-12-05 14:00:00|634.72|626.52|634.04|625.84|634.99|626.79|633.79|625.59|470
1670249100000|2022-12-05 14:05:00|634.09|625.89|633.92|625.72|634.17|625.97|633.59|625.39|411
1670249400000|2022-12-05 14:10:00|633.89|625.69|633.92|625.72|634.12|625.92|633.79|625.59|381
1670249700000|2022-12-05 14:15:00|633.94|625.74|631.99|623.79|634.1|625.9|631.98|623.78|395
1670250000000|2022-12-05 14:20:00|632|623.8|631.7|623.5|632.22|624.02|631.5|623.3|324
1670250300000|2022-12-05 14:25:00|631.67|623.47|629.98|621.78|631.72|623.52|628.81|620.61|503
1670250600000|2022-12-05 14:30:00|629.99|621.79|631.78|623.58|631.79|623.59|628.87|620.67|517
1670250900000|2022-12-05 14:35:00|631.91|623.71|632.79|624.59|632.96|624.76|631.68|623.48|398
1670251200000|2022-12-05 14:40:00|632.8|624.6|631.99|623.79|632.82|624.62|631.55|623.35|426
1670251500000|2022-12-05 14:45:00|631.96|623.76|634.18|625.98|634.29|626.09|631.5|623.3|539
1670251800000|2022-12-05 14:50:00|634.22|626.02|633.85|625.65|634.22|626.02|633.56|625.36|454
1670252100000|2022-12-05 14:55:00|633.83|625.63|633.95|625.75|634.31|626.11|633.6|625.4|414
1670252400000|2022-12-05 15:00:00|633.98|625.78|630.63|622.43|633.98|625.78|627.66|619.46|718
1670252700000|2022-12-05 15:05:00|630.6|622.4|624.42|616.22|630.66|622.46|623.74|615.54|751
1670253000000|2022-12-05 15:10:00|624.35|616.15|624.3|616.1|627|618.8|624.01|615.81|691
1670253300000|2022-12-05 15:15:00|624.43|616.23|625.87|617.67|627.11|618.91|623.77|615.57|636
1670253600000|2022-12-05 15:20:00|625.9|617.7|625.12|616.92|626.22|618.02|624.05|615.85|675
1670253900000|2022-12-05 15:25:00|625.09|616.89|624.78|616.58|625.78|617.58|623.87|615.67|599
1670254200000|2022-12-05 15:30:00|624.77|616.57|625.73|617.53|626|617.8|622.74|614.54|646
1670254500000|2022-12-05 15:35:00|625.79|617.59|625.85|617.65|626.11|617.91|624.91|616.71|569
1670254800000|2022-12-05 15:40:00|625.84|617.64|626.82|618.62|628.38|620.18|625.56|617.36|552
1670255100000|2022-12-05 15:45:00|626.79|618.59|627.08|618.88|627.33|619.13|625.7|617.5|517
1670255400000|2022-12-05 15:50:00|627|618.8|625.5|617.3|627.4|619.2|625.45|617.25|478
1670255700000|2022-12-05 15:55:00|625.48|617.28|626.62|618.42|626.79|618.59|624.92|616.72|338
1670256000000|2022-12-05 16:00:00|626.57|618.37|626.48|618.28|626.71|618.51|623.82|615.62|470
1670256300000|2022-12-05 16:05:00|626.49|618.29|628.47|620.27|628.66|620.46|625.79|617.59|525
1670256600000|2022-12-05 16:10:00|628.43|620.23|628.45|620.25|628.51|620.31|627.36|619.16|492
1670256900000|2022-12-05 16:15:00|628.46|620.26|625.46|617.26|628.48|620.28|625.4|617.2|505
1670257200000|2022-12-05 16:20:00|625.47|617.27|624.51|616.31|625.81|617.61|622.83|614.63|616
1670257500000|2022-12-05 16:25:00|624.49|616.29|626.11|617.91|627.1|618.9|622.6|614.4|635
1670257800000|2022-12-05 16:30:00|626.36|618.16|626.6|618.4|626.92|618.72|625.5|617.3|543
1670258100000|2022-12-05 16:35:00|626.59|618.39|626.61|618.41|626.67|618.47|625.56|617.36|542
1670258400000|2022-12-05 16:40:00|626.6|618.4|626.94|618.74|627.41|619.21|626.43|618.23|469
1670258700000|2022-12-05 16:45:00|626.95|618.75|626.36|618.16|627.07|618.87|626.36|618.16|381
1670259000000|2022-12-05 16:50:00|626.35|618.15|626.53|618.33|626.85|618.65|626.32|618.12|402
1670259300000|2022-12-05 16:55:00|626.5|618.3|624.52|616.32|626.56|618.36|623.67|615.47|511
1670259600000|2022-12-05 17:00:00|624.51|616.31|624.56|616.36|625.62|617.42|622.91|614.71|430
1670259900000|2022-12-05 17:05:00|624.57|616.37|626.64|618.44|626.77|618.57|623.49|615.29|492
1670260200000|2022-12-05 17:10:00|626.66|618.46|626.83|618.63|626.96|618.76|625.81|617.61|521
1670260500000|2022-12-05 17:15:00|626.8|618.6|625.57|617.37|626.81|618.61|625.36|617.16|484
1670260800000|2022-12-05 17:20:00|625.55|617.35|627.66|619.46|627.93|619.73|624.96|616.76|562
1670261100000|2022-12-05 17:25:00|627.69|619.49|627.42|619.22|627.7|619.5|626.47|618.27|419
1670261400000|2022-12-05 17:30:00|627.45|619.25|625.48|617.28|627.78|619.58|625.41|617.21|439
1670261700000|2022-12-05 17:35:00|625.49|617.29|626.45|618.25|626.93|618.73|624.91|616.71|446
1670262000000|2022-12-05 17:40:00|626.46|618.26|626.88|618.68|626.97|618.77|625.7|617.5|430
1670262300000|2022-12-05 17:45:00|626.9|618.7|625.88|617.68|627.77|619.57|625.52|617.32|406
1670262600000|2022-12-05 17:50:00|625.79|617.59|624.85|616.65|625.97|617.77|624.6|616.4|355
1670262900000|2022-12-05 17:55:00|624.81|616.61|624.67|616.47|625.6|617.4|624.43|616.23|420
1670263200000|2022-12-05 18:00:00|624.65|616.45|623.47|615.27|624.7|616.5|623.15|614.95|392
1670263500000|2022-12-05 18:05:00|623.49|615.29|623.22|615.02|623.77|615.57|622.8|614.6|307
1670263800000|2022-12-05 18:10:00|623.27|615.07|624.06|615.86|624.07|615.87|622.89|614.69|402
1670264100000|2022-12-05 18:15:00|624.05|615.85|625.16|616.96|625.77|617.57|623.57|615.37|560
1670264400000|2022-12-05 18:20:00|625.11|616.91|624.78|616.58|625.16|616.96|623.89|615.69|418
1670264700000|2022-12-05 18:25:00|624.72|616.52|624.43|616.23|624.87|616.67|624.29|616.09|357
1670265000000|2022-12-05 18:30:00|624.41|616.21|623.57|615.37|624.47|616.27|623.37|615.17|364
1670265300000|2022-12-05 18:35:00|623.55|615.35|623.34|615.14|623.57|615.37|623.18|614.98|349
1670265600000|2022-12-05 18:40:00|623.36|615.16|623.34|615.14|623.68|615.48|623.25|615.05|347
1670265900000|2022-12-05 18:45:00|623.33|615.13|622.82|614.62|623.55|615.35|622.49|614.29|378
1670266200000|2022-12-05 18:50:00|622.83|614.63|622.46|614.26|622.83|614.63|622.32|614.12|348
1670266500000|2022-12-05 18:55:00|622.43|614.23|622.16|613.96|622.73|614.53|622.12|613.92|371
1670266800000|2022-12-05 19:00:00|622.18|613.98|622.28|614.08|622.54|614.34|621.87|613.67|322
1670267100000|2022-12-05 19:05:00|622.26|614.06|619.73|611.53|622.44|614.24|619.48|611.28|370
1670267400000|2022-12-05 19:10:00|619.76|611.56|621.67|613.47|622.34|614.14|619.75|611.55|439
1670267700000|2022-12-05 19:15:00|621.68|613.48|617.76|609.56|621.84|613.64|617.31|609.11|635
1670268000000|2022-12-05 19:20:00|617.61|609.41|617.65|609.45|620.2|612|617.48|609.28|664
1670268300000|2022-12-05 19:25:00|617.67|609.47|618.5|610.3|618.63|610.43|616.65|608.45|632
1670268600000|2022-12-05 19:30:00|618.52|610.32|616.56|608.36|618.52|610.32|615.72|607.52|645
1670268900000|2022-12-05 19:35:00|616.6|608.4|619.53|611.33|620.5|612.3|616.59|608.39|536
1670269200000|2022-12-05 19:40:00|619.51|611.31|620.4|612.2|620.69|612.49|619.18|610.98|379
1670269500000|2022-12-05 19:45:00|620.39|612.19|620.61|612.41|620.81|612.61|620.34|612.14|361
1670269800000|2022-12-05 19:50:00|620.62|612.42|622.56|614.36|622.6|614.4|620.61|612.41|416
1670270100000|2022-12-05 19:55:00|622.58|614.38|621.73|613.53|622.6|614.4|621.5|613.3|319
1670270400000|2022-12-05 20:00:00|621.72|613.52|621.32|613.12|621.74|613.54|620.07|611.87|415
1670270700000|2022-12-05 20:05:00|621.3|613.1|621.58|613.38|621.84|613.64|621.04|612.84|344
1670271000000|2022-12-05 20:10:00|621.55|613.35|621.66|613.46|621.74|613.54|620.75|612.55|285
1670271300000|2022-12-05 20:15:00|621.7|613.5|620.81|612.61|621.7|613.5|620.61|612.41|258
1670271600000|2022-12-05 20:20:00|620.82|612.62|620.58|612.38|621.49|613.29|620.44|612.24|340
1670271900000|2022-12-05 20:25:00|620.55|612.35|620.7|612.5|621.73|613.53|620.55|612.35|356
1670272200000|2022-12-05 20:30:00|620.69|612.49|619.83|611.63|620.83|612.63|619.68|611.48|345
1670272500000|2022-12-05 20:35:00|619.81|611.61|618.73|610.53|620.43|612.23|618.59|610.39|360
1670272800000|2022-12-05 20:40:00|618.74|610.54|618.6|610.4|618.75|610.55|618.12|609.92|278
1670273100000|2022-12-05 20:45:00|618.61|610.41|618.67|610.47|618.88|610.68|618.21|610.01|339
1670273400000|2022-12-05 20:50:00|618.66|610.46|618.86|610.66|619|610.8|618.61|610.41|323
1670273700000|2022-12-05 20:55:00|618.87|610.67|619.31|611.11|619.51|611.31|618.78|610.58|367
1670274000000|2022-12-05 21:00:00|619.4|611.2|619.81|611.61|619.94|611.74|619.18|610.98|352
1670274300000|2022-12-05 21:05:00|619.79|611.59|619.37|611.17|619.79|611.59|619.15|610.95|233
1670274600000|2022-12-05 21:10:00|619.38|611.18|617.61|609.41|619.38|611.18|617.37|609.17|305
1670274900000|2022-12-05 21:15:00|617.57|609.37|618.64|610.44|618.77|610.57|617.57|609.37|241
1670275200000|2022-12-05 21:20:00|618.66|610.46|618.29|610.09|618.78|610.58|618.2|610|243
1670275500000|2022-12-05 21:25:00|618.32|610.12|618.35|610.15|618.49|610.29|617.22|609.02|260
1670275800000|2022-12-05 21:30:00|618.3|610.1|618.51|610.31|618.86|610.66|617.11|608.91|380
1670276100000|2022-12-05 21:35:00|618.5|610.3|619.29|611.09|619.4|611.2|618.27|610.07|320
1670276400000|2022-12-05 21:40:00|619.38|611.18|619.55|611.35|619.68|611.48|618.55|610.35|309
1670276700000|2022-12-05 21:45:00|619.54|611.34|619.89|611.69|619.93|611.73|619.44|611.24|315
1670277000000|2022-12-05 21:50:00|619.91|611.71|619.78|611.58|620.02|611.82|619.57|611.37|256
1670277300000|2022-12-05 21:55:00|619.63|611.43|620.54|612.34|620.54|612.34|619.28|611.08|278
1670277600000|2022-12-05 22:00:00|620.57|612.37|620.49|612.29|620.59|612.39|619.84|611.64|106
1670277900000|2022-12-05 22:05:00|620.5|612.3|619.79|611.59|620.53|612.33|619.79|611.59|79
1670278200000|2022-12-05 22:10:00|619.8|611.6|619.86|611.66|619.89|611.69|619.33|611.13|106
1670278500000|2022-12-05 22:15:00|619.87|611.67|620.24|612.04|620.45|612.25|619.54|611.34|138
1670278800000|2022-12-05 22:20:00|620.23|612.03|619.35|611.15|620.29|612.09|619.22|611.02|198
1670279100000|2022-12-05 22:25:00|619.34|611.14|619.54|611.34|619.54|611.34|619.24|611.04|203
1670279400000|2022-12-05 22:30:00|619.56|611.36|620.88|612.68|621.32|613.12|619.56|611.36|174
1670279700000|2022-12-05 22:35:00|620.89|612.69|621.44|613.24|621.47|613.27|620.89|612.69|132
1670280000000|2022-12-05 22:40:00|621.4|613.2|620.78|612.58|621.53|613.33|620.78|612.58|100
1670280300000|2022-12-05 22:45:00|620.77|612.57|620.76|612.56|620.79|612.59|620.53|612.33|112
1670280600000|2022-12-05 22:50:00|620.75|612.55|620.71|612.51|620.79|612.59|620.55|612.35|154
1670280900000|2022-12-05 22:55:00|620.72|612.52|621.6|613.4|622.07|613.87|620.64|612.44|229
1670281200000|2022-12-05 23:00:00|621.56|613.36|622.05|613.85|622.55|614.35|621.36|613.16|317
1670281500000|2022-12-05 23:05:00|622.03|613.83|621.77|613.57|622.12|613.92|621.57|613.37|217
1670281800000|2022-12-05 23:10:00|621.78|613.58|621.53|613.33|622.62|614.42|621.53|613.33|225
1670282100000|2022-12-05 23:15:00|621.54|613.34|620.66|612.46|621.8|613.6|620.56|612.36|265
1670282400000|2022-12-05 23:20:00|620.72|612.52|619.6|611.4|620.91|612.71|618.63|610.43|320
1670282700000|2022-12-05 23:25:00|619.58|611.38|620.94|612.74|621.43|613.23|619.52|611.32|264
1670283000000|2022-12-05 23:30:00|620.93|612.73|621.75|613.55|621.85|613.65|620.76|612.56|349
1670283300000|2022-12-05 23:35:00|621.79|613.59|622.41|614.21|622.43|614.23|621.45|613.25|273
1670283600000|2022-12-05 23:40:00|622.43|614.23|621.73|613.53|622.54|614.34|621.63|613.43|182
1670283900000|2022-12-05 23:45:00|621.72|613.52|622.48|614.28|622.5|614.3|621.31|613.11|206
1670284200000|2022-12-05 23:50:00|622.46|614.26|621.31|613.11|622.46|614.26|621.28|613.08|249
1670284500000|2022-12-05 23:55:00|621.44|613.24|621.66|613.46|622.6|614.4|621.09|612.89|266
1670284800000|2022-12-06 00:00:00|621.65|613.45|621.32|613.12|621.9|613.7|620.73|612.53|365
1670285100000|2022-12-06 00:05:00|621.39|613.19|622.55|614.35|622.59|614.39|619.72|611.52|412
1670285400000|2022-12-06 00:10:00|622.54|614.34|622.38|614.18|622.55|614.35|621.25|613.05|378
1670285700000|2022-12-06 00:15:00|622.4|614.2|619.54|611.34|622.4|614.2|618.66|610.46|409
1670286000000|2022-12-06 00:20:00|619.52|611.32|621.84|613.64|621.87|613.67|619.52|611.32|355
1670286300000|2022-12-06 00:25:00|621.85|613.65|621.56|613.36|621.87|613.67|620.57|612.37|327
1670286600000|2022-12-06 00:30:00|621.58|613.38|622.42|614.22|622.45|614.25|620.82|612.62|372
1670286900000|2022-12-06 00:35:00|622.39|614.19|622.38|614.18|622.66|614.46|621.54|613.34|446
1670287200000|2022-12-06 00:40:00|622.37|614.17|621.89|613.69|622.49|614.29|621.46|613.26|398
1670287500000|2022-12-06 00:45:00|621.85|613.65|621.75|613.55|621.99|613.79|621.55|613.35|360
1670287800000|2022-12-06 00:50:00|621.77|613.57|622.47|614.27|622.53|614.33|621.7|613.5|375
1670288100000|2022-12-06 00:55:00|622.48|614.28|622.75|614.55|622.87|614.67|622.38|614.18|295
1670288400000|2022-12-06 01:00:00|622.73|614.53|623.82|615.62|623.97|615.77|622.73|614.53|409
1670288700000|2022-12-06 01:05:00|623.8|615.6|625.05|616.85|625.6|617.4|623.8|615.6|468
1670289000000|2022-12-06 01:10:00|624.96|616.76|625.51|617.31|625.74|617.54|624.67|616.47|373
1670289300000|2022-12-06 01:15:00|625.54|617.34|624.41|616.21|625.69|617.49|624.33|616.13|418
1670289600000|2022-12-06 01:20:00|624.39|616.19|623.95|615.75|625.38|617.18|623.68|615.48|411
1670289900000|2022-12-06 01:25:00|623.9|615.7|623.95|615.75|624.21|616.01|623.62|615.42|378
1670290200000|2022-12-06 01:30:00|623.97|615.77|624.68|616.48|625.58|617.38|623.75|615.55|440
1670290500000|2022-12-06 01:35:00|624.67|616.47|624.41|616.21|624.74|616.54|623.95|615.75|286
1670290800000|2022-12-06 01:40:00|624.42|616.22|623.89|615.69|624.55|616.35|623.8|615.6|301
1670291100000|2022-12-06 01:45:00|623.82|615.62|624.48|616.28|624.6|616.4|623.77|615.57|243
1670291400000|2022-12-06 01:50:00|624.47|616.27|624.44|616.24|624.68|616.48|624.32|616.12|171
1670291700000|2022-12-06 01:55:00|624.46|616.26|623.76|615.56|624.49|616.29|623.71|615.51|253
1670292000000|2022-12-06 02:00:00|623.77|615.57|624.38|616.18|624.49|616.29|622.57|614.37|344
1670292300000|2022-12-06 02:05:00|624.41|616.21|624|615.8|624.79|616.59|623.95|615.75|269
1670292600000|2022-12-06 02:10:00|623.95|615.75|625.59|617.39|625.82|617.62|623.88|615.68|333
1670292900000|2022-12-06 02:15:00|625.56|617.36|624.47|616.27|625.75|617.55|624.28|616.08|338
1670293200000|2022-12-06 02:20:00|624.41|616.21|624.75|616.55|625.66|617.46|624.41|616.21|339
1670293500000|2022-12-06 02:25:00|624.76|616.56|625.82|617.62|626.51|618.31|624.7|616.5|303
1670293800000|2022-12-06 02:30:00|625.87|617.67|625.62|617.42|626.55|618.35|625.54|617.34|265
1670294100000|2022-12-06 02:35:00|625.69|617.49|625.88|617.68|626.04|617.84|625.55|617.35|220
1670294400000|2022-12-06 02:40:00|625.84|617.64|625.8|617.6|626.07|617.87|625.69|617.49|196
1670294700000|2022-12-06 02:45:00|625.81|617.61|625.52|617.32|625.81|617.61|625.33|617.13|213
1670295000000|2022-12-06 02:50:00|625.53|617.33|625.44|617.24|625.8|617.6|625.32|617.12|279
1670295300000|2022-12-06 02:55:00|625.55|617.35|624.87|616.67|625.57|617.37|624.74|616.54|195
1670295600000|2022-12-06 03:00:00|624.89|616.69|625.33|617.13|625.66|617.46|624.62|616.42|332
1670295900000|2022-12-06 03:05:00|625.34|617.14|624.78|616.58|625.62|617.42|624.73|616.53|246
1670296200000|2022-12-06 03:10:00|624.81|616.61|624.83|616.63|625.05|616.85|624.57|616.37|216
1670296500000|2022-12-06 03:15:00|624.87|616.67|625.58|617.38|625.63|617.43|624.61|616.41|200
1670296800000|2022-12-06 03:20:00|625.52|617.32|626.46|618.26|626.72|618.52|625.32|617.12|294
1670297100000|2022-12-06 03:25:00|626.47|618.27|626.82|618.62|627.12|618.92|626.41|618.21|251
1670297400000|2022-12-06 03:30:00|626.81|618.61|626.85|618.65|627.52|619.32|626.68|618.48|324
1670297700000|2022-12-06 03:35:00|626.95|618.75|626.75|618.55|627.07|618.87|626.43|618.23|315
1670298000000|2022-12-06 03:40:00|626.76|618.56|625.81|617.61|626.97|618.77|625.78|617.58|342
1670298300000|2022-12-06 03:45:00|625.88|617.68|625.76|617.56|625.98|617.78|625.59|617.39|276
1670298600000|2022-12-06 03:50:00|625.79|617.59|624.68|616.48|625.95|617.75|624.57|616.37|290
1670298900000|2022-12-06 03:55:00|624.7|616.5|624.62|616.42|624.87|616.67|624.35|616.15|268
1670299200000|2022-12-06 04:00:00|624.65|616.45|624.36|616.16|625.52|617.32|624.21|616.01|311
1670299500000|2022-12-06 04:05:00|624.33|616.13|624.36|616.16|624.85|616.65|624.18|615.98|233
1670299800000|2022-12-06 04:10:00|624.43|616.23|623.38|615.18|624.55|616.35|623.24|615.04|239
1670300100000|2022-12-06 04:15:00|623.39|615.19|621.75|613.55|623.47|615.27|619.57|611.37|474
1670300400000|2022-12-06 04:20:00|621.76|613.56|622.46|614.26|622.66|614.46|621.7|613.5|318
1670300700000|2022-12-06 04:25:00|622.49|614.29|622.32|614.12|622.66|614.46|621.72|613.52|260
1670301000000|2022-12-06 04:30:00|622.38|614.18|620.44|612.24|622.47|614.27|620.44|612.24|391
1670301300000|2022-12-06 04:35:00|620.43|612.23|620.92|612.72|621.03|612.83|620.4|612.2|244
1670301600000|2022-12-06 04:40:00|620.93|612.73|621.73|613.53|622.02|613.82|620.91|612.71|223
1670301900000|2022-12-06 04:45:00|621.75|613.55|622.58|614.38|622.73|614.53|621.68|613.48|248
1670302200000|2022-12-06 04:50:00|622.56|614.36|621.7|613.5|622.73|614.53|621.29|613.09|237
1670302500000|2022-12-06 04:55:00|621.72|613.52|621.67|613.47|621.93|613.73|621.45|613.25|207
1670302800000|2022-12-06 05:00:00|621.66|613.46|620.76|612.56|621.79|613.59|620.68|612.48|305
1670303100000|2022-12-06 05:05:00|620.75|612.55|619.9|611.7|620.78|612.58|619.78|611.58|262
1670303400000|2022-12-06 05:10:00|619.95|611.75|618.92|610.72|620.38|612.18|618.81|610.61|251
1670303700000|2022-12-06 05:15:00|618.93|610.73|619.06|610.86|619.15|610.95|618.68|610.48|288
1670304000000|2022-12-06 05:20:00|619.02|610.82|619.55|611.35|619.85|611.65|618.96|610.76|290
1670304300000|2022-12-06 05:25:00|619.56|611.36|619.59|611.39|619.75|611.55|619.4|611.2|147
1670304600000|2022-12-06 05:30:00|619.56|611.36|617.83|609.63|619.69|611.49|617.41|609.21|399
1670304900000|2022-12-06 05:35:00|617.89|609.69|616.87|608.67|618.58|610.38|616.75|608.55|375
1670305200000|2022-12-06 05:40:00|616.85|608.65|616.85|608.65|616.97|608.77|615.87|607.67|356
1670305500000|2022-12-06 05:45:00|616.86|608.66|616.03|607.83|616.95|608.75|615.93|607.73|414
1670305800000|2022-12-06 05:50:00|615.98|607.78|616.5|608.3|616.79|608.59|615.77|607.57|436
1670306100000|2022-12-06 05:55:00|616.46|608.26|616.55|608.35|616.72|608.52|616.01|607.81|346
1670306400000|2022-12-06 06:00:00|616.61|608.41|617.38|609.18|617.53|609.33|614.53|606.33|489
1670306700000|2022-12-06 06:05:00|617.37|609.17|617.46|609.26|617.54|609.34|616.61|608.41|397
1670307000000|2022-12-06 06:10:00|617.45|609.25|618.55|610.35|618.66|610.46|617.4|609.2|385
1670307300000|2022-12-06 06:15:00|618.63|610.43|619.14|610.94|619.16|610.96|617.91|609.71|369
1670307600000|2022-12-06 06:20:00|619.12|610.92|618.89|610.69|619.89|611.69|618.72|610.52|396
1670307900000|2022-12-06 06:25:00|618.88|610.68|619.47|611.27|619.76|611.56|618.78|610.58|336
1670308200000|2022-12-06 06:30:00|619.49|611.29|620.62|612.42|620.72|612.52|619.41|611.21|330
1670308500000|2022-12-06 06:35:00|620.54|612.34|619.81|611.61|620.65|612.45|619.66|611.46|346
1670308800000|2022-12-06 06:40:00|619.78|611.58|619.55|611.35|619.9|611.7|619.45|611.25|360
1670309100000|2022-12-06 06:45:00|619.54|611.34|619.51|611.31|619.63|611.43|619.38|611.18|285
1670309400000|2022-12-06 06:50:00|619.53|611.33|619.32|611.12|619.74|611.54|618.68|610.48|359
1670309700000|2022-12-06 06:55:00|619.31|611.11|618.4|610.2|619.41|611.21|618.31|610.11|321
1670310000000|2022-12-06 07:00:00|618.44|610.24|618.43|610.23|618.85|610.65|618.25|610.05|397
1670310300000|2022-12-06 07:05:00|618.39|610.19|617.43|609.23|618.46|610.26|617.28|609.08|296
1670310600000|2022-12-06 07:10:00|617.44|609.24|618.5|610.3|618.57|610.37|617.33|609.13|370
1670310900000|2022-12-06 07:15:00|618.49|610.29|618.82|610.62|618.82|610.62|618.25|610.05|392
1670311200000|2022-12-06 07:20:00|618.76|610.56|617.69|609.49|618.76|610.56|617.47|609.27|379
1670311500000|2022-12-06 07:25:00|617.63|609.43|617.3|609.1|617.75|609.55|617.28|609.08|233
1670311800000|2022-12-06 07:30:00|617.29|609.09|616.57|608.37|617.29|609.09|616.5|608.3|297
1670312100000|2022-12-06 07:35:00|616.6|608.4|617.44|609.24|617.61|609.41|616.45|608.25|272
1670312400000|2022-12-06 07:40:00|617.41|609.21|616.64|608.44|617.6|609.4|616.47|608.27|285
1670312700000|2022-12-06 07:45:00|616.63|608.43|615.94|607.74|616.92|608.72|615.93|607.73|352
1670313000000|2022-12-06 07:50:00|615.91|607.71|616.02|607.82|616.45|608.25|615.84|607.64|346
1670313300000|2022-12-06 07:55:00|616.04|607.84|616.56|608.36|616.75|608.55|615.95|607.75|337
1670313600000|2022-12-06 08:00:00|616.55|608.35|616.96|608.76|616.96|608.76|615.69|607.49|410
1670313900000|2022-12-06 08:05:00|617.01|608.81|617.63|609.43|617.88|609.68|616.77|608.57|364
1670314200000|2022-12-06 08:10:00|617.62|609.42|617.47|609.27|617.84|609.64|616.91|608.71|339
1670314500000|2022-12-06 08:15:00|617.49|609.29|617.66|609.46|617.85|609.65|617.44|609.24|229
1670314800000|2022-12-06 08:20:00|617.65|609.45|616.73|608.53|617.72|609.52|616.65|608.45|375
1670315100000|2022-12-06 08:25:00|616.71|608.51|615.86|607.66|616.93|608.73|615.81|607.61|364
1670315400000|2022-12-06 08:30:00|615.85|607.65|614.63|606.43|615.86|607.66|613.38|605.18|527
1670315700000|2022-12-06 08:35:00|614.67|606.47|615.8|607.6|615.97|607.77|614.63|606.43|481
1670316000000|2022-12-06 08:40:00|615.83|607.63|616.8|608.6|616.87|608.67|615.72|607.52|439
1670316300000|2022-12-06 08:45:00|616.75|608.55|616.57|608.37|617.84|609.64|616.57|608.37|464
1670316600000|2022-12-06 08:50:00|616.62|608.42|616.97|608.77|617.11|608.91|616.49|608.29|390
1670316900000|2022-12-06 08:55:00|616.91|608.71|617.55|609.35|617.83|609.63|616.77|608.57|379
1670317200000|2022-12-06 09:00:00|617.54|609.34|617.9|609.7|618.03|609.83|617.45|609.25|279
1670317500000|2022-12-06 09:05:00|617.92|609.72|618.42|610.22|618.52|610.32|617.62|609.42|257
1670317800000|2022-12-06 09:10:00|618.4|610.2|617.87|609.67|618.66|610.46|617.71|609.51|288
1670318100000|2022-12-06 09:15:00|617.82|609.62|616.76|608.56|617.95|609.75|616.7|608.5|297
1670318400000|2022-12-06 09:20:00|616.75|608.55|616.65|608.45|617.09|608.89|616.51|608.31|286
1670318700000|2022-12-06 09:25:00|616.66|608.46|616.88|608.68|617|608.8|616.31|608.11|244
1670319000000|2022-12-06 09:30:00|616.84|608.64|616.51|608.31|616.88|608.68|616.17|607.97|254
1670319300000|2022-12-06 09:35:00|616.48|608.28|616.63|608.43|616.78|608.58|616.47|608.27|264
1670319600000|2022-12-06 09:40:00|616.61|608.41|616.37|608.17|616.79|608.59|615.82|607.62|247
1670319900000|2022-12-06 09:45:00|616.39|608.19|616.08|607.88|616.62|608.42|615.81|607.61|237
1670320200000|2022-12-06 09:50:00|616.03|607.83|614.96|606.76|616.1|607.9|614.46|606.26|343
1670320500000|2022-12-06 09:55:00|614.95|606.75|613.92|605.72|615.02|606.82|613.73|605.53|293
1670320800000|2022-12-06 10:00:00|613.9|605.7|613.79|605.59|615.13|606.93|613.37|605.17|517
1670321100000|2022-12-06 10:05:00|613.54|605.34|614.65|606.45|614.75|606.55|613.52|605.32|401
1670321400000|2022-12-06 10:10:00|614.61|606.41|614.92|606.72|614.95|606.75|614.54|606.34|333
1670321700000|2022-12-06 10:15:00|614.9|606.7|613.95|605.75|615.4|607.2|613.85|605.65|311
1670322000000|2022-12-06 10:20:00|613.92|605.72|613.72|605.52|613.94|605.74|613.44|605.24|288
1670322300000|2022-12-06 10:25:00|613.79|605.59|612.4|604.2|613.91|605.71|612.37|604.17|338
1670322600000|2022-12-06 10:30:00|612.44|604.24|612.77|604.57|613.99|605.79|611.57|603.37|501
1670322900000|2022-12-06 10:35:00|612.79|604.59|611.78|603.58|613.01|604.81|611.61|603.41|498
1670323200000|2022-12-06 10:40:00|611.79|603.59|611.56|603.36|612.71|604.51|611.44|603.24|314
1670323500000|2022-12-06 10:45:00|611.57|603.37|611.77|603.57|611.87|603.67|610.6|602.4|417
1670323800000|2022-12-06 10:50:00|611.78|603.58|612.53|604.33|612.58|604.38|611.7|603.5|326
1670324100000|2022-12-06 10:55:00|612.55|604.35|612.92|604.72|613.15|604.95|612.53|604.33|314
1670324400000|2022-12-06 11:00:00|612.9|604.7|612.55|604.35|613.07|604.87|612.34|604.14|385
1670324700000|2022-12-06 11:05:00|612.56|604.36|612.48|604.28|612.81|604.61|612.28|604.08|426
1670325000000|2022-12-06 11:10:00|612.51|604.31|610.97|602.77|612.51|604.31|610.79|602.59|431
1670325300000|2022-12-06 11:15:00|611.02|602.82|611|602.8|611.93|603.73|610.75|602.55|372
1670325600000|2022-12-06 11:20:00|611.02|602.82|613.55|605.35|613.75|605.55|608.64|600.44|652
1670325900000|2022-12-06 11:25:00|613.59|605.39|614.46|606.26|614.65|606.45|612.36|604.16|495
1670326200000|2022-12-06 11:30:00|614.39|606.19|615.75|607.55|616.07|607.87|613.86|605.66|499
1670326500000|2022-12-06 11:35:00|615.76|607.56|614.61|606.41|615.76|607.56|614.02|605.82|319
1670326800000|2022-12-06 11:40:00|614.6|606.4|614.51|606.31|615.13|606.93|614.05|605.85|378
1670327100000|2022-12-06 11:45:00|614.54|606.34|613.78|605.58|614.82|606.62|613.46|605.26|447
1670327400000|2022-12-06 11:50:00|613.79|605.59|614.4|606.2|614.65|606.45|613.3|605.1|332
1670327700000|2022-12-06 11:55:00|614.39|606.19|615.66|607.46|616.18|607.98|614.36|606.16|413
1670328000000|2022-12-06 12:00:00|615.73|607.53|616.52|608.32|616.72|608.52|615.1|606.9|424
1670328300000|2022-12-06 12:05:00|616.51|608.31|615.65|607.45|616.77|608.57|615.15|606.95|399
1670328600000|2022-12-06 12:10:00|615.66|607.46|615.48|607.28|616.76|608.56|615.21|607.01|379
1670328900000|2022-12-06 12:15:00|615.43|607.23|615.25|607.05|615.76|607.56|615.04|606.84|349
1670329200000|2022-12-06 12:20:00|615.18|606.98|614.72|606.52|615.54|607.34|613.93|605.73|293
1670329500000|2022-12-06 12:25:00|614.7|606.5|615.73|607.53|616.51|608.31|614.7|606.5|377
1670329800000|2022-12-06 12:30:00|615.72|607.52|617.47|609.27|618.01|609.81|615.67|607.47|473
1670330100000|2022-12-06 12:35:00|617.48|609.28|618.77|610.57|619.92|611.72|617.48|609.28|431
1670330400000|2022-12-06 12:40:00|618.81|610.61|618.63|610.43|619.28|611.08|618.4|610.2|396
1670330700000|2022-12-06 12:45:00|618.62|610.42|619.78|611.58|620.48|612.28|618.62|610.42|453
1670331000000|2022-12-06 12:50:00|619.69|611.49|619.79|611.59|619.93|611.73|619.25|611.05|361
1670331300000|2022-12-06 12:55:00|619.78|611.58|618.75|610.55|620.31|612.11|618.54|610.34|393
1670331600000|2022-12-06 13:00:00|618.81|610.61|619.49|611.29|619.91|611.71|618.55|610.35|432
1670331900000|2022-12-06 13:05:00|619.54|611.34|618.71|610.51|619.55|611.35|618.53|610.33|311
1670332200000|2022-12-06 13:10:00|618.65|610.45|619.38|611.18|619.69|611.49|618.65|610.45|315
1670332500000|2022-12-06 13:15:00|619.4|611.2|619.73|611.53|619.88|611.68|619.31|611.11|325
1670332800000|2022-12-06 13:20:00|619.72|611.52|619.38|611.18|620.52|612.32|618.77|610.57|421
1670333100000|2022-12-06 13:25:00|619.36|611.16|618.85|610.65|619.5|611.3|618.52|610.32|377
1670333400000|2022-12-06 13:30:00|618.84|610.64|619.68|611.48|619.81|611.61|618.71|610.51|370
1670333700000|2022-12-06 13:35:00|619.61|611.41|622.65|614.45|622.67|614.47|619.58|611.38|406
1670334000000|2022-12-06 13:40:00|622.66|614.46|623.05|614.85|623.54|615.34|622.32|614.12|329
1670334300000|2022-12-06 13:45:00|623.29|615.09|621.84|613.64|623.56|615.36|621.63|613.43|378
1670334600000|2022-12-06 13:50:00|621.83|613.63|620.48|612.28|621.87|613.67|620.17|611.97|369
1670334900000|2022-12-06 13:55:00|620.33|612.13|620.52|612.32|620.96|612.76|620.32|612.12|333
1670335200000|2022-12-06 14:00:00|620.54|612.34|620.42|612.22|620.76|612.56|619.57|611.37|410
1670335500000|2022-12-06 14:05:00|620.35|612.15|621.78|613.58|621.82|613.62|620.35|612.15|364
1670335800000|2022-12-06 14:10:00|621.76|613.56|621.69|613.49|621.94|613.74|621.5|613.3|321
1670336100000|2022-12-06 14:15:00|621.94|613.74|622.6|614.4|622.83|614.63|621.65|613.45|352
1670336400000|2022-12-06 14:20:00|622.57|614.37|622.08|613.88|622.83|614.63|621.84|613.64|310
1670336700000|2022-12-06 14:25:00|622.09|613.89|621.6|613.4|622.1|613.9|621.03|612.83|366
1670337000000|2022-12-06 14:30:00|621.57|613.37|621.43|613.23|623.24|615.04|620.7|612.5|546
1670337300000|2022-12-06 14:35:00|621.46|613.26|622.43|614.23|622.71|614.51|620.75|612.55|450
1670337600000|2022-12-06 14:40:00|622.45|614.25|621.74|613.54|622.85|614.65|621.52|613.32|521
1670337900000|2022-12-06 14:45:00|621.72|613.52|621.6|613.4|621.88|613.68|619.77|611.57|655
1670338200000|2022-12-06 14:50:00|621.59|613.39|621.76|613.56|622.94|614.74|621.54|613.34|593
1670338500000|2022-12-06 14:55:00|621.78|613.58|620.67|612.47|622.04|613.84|620.43|612.23|517
1670338800000|2022-12-06 15:00:00|620.66|612.46|619.4|611.2|622.11|613.91|619.4|611.2|701
1670339100000|2022-12-06 15:05:00|619.41|611.21|617.53|609.33|620.14|611.94|616.65|608.45|736
1670339400000|2022-12-06 15:10:00|617.52|609.32|617.88|609.68|617.91|609.71|615.77|607.57|620
1670339700000|2022-12-06 15:15:00|617.8|609.6|620.59|612.39|620.59|612.39|617.09|608.89|565
1670340000000|2022-12-06 15:20:00|620.6|612.4|621.72|613.52|621.84|613.64|620.53|612.33|513
1670340300000|2022-12-06 15:25:00|621.71|613.51|622.61|614.41|623.29|615.09|619.95|611.75|635
1670340600000|2022-12-06 15:30:00|622.62|614.42|622.54|614.34|623.66|615.46|621.86|613.66|662
1670340900000|2022-12-06 15:35:00|622.28|614.08|623.66|615.46|624.35|616.15|621.93|613.73|631
1670341200000|2022-12-06 15:40:00|623.67|615.47|624.5|616.3|624.58|616.38|623.43|615.23|580
1670341500000|2022-12-06 15:45:00|624.48|616.28|624.7|616.5|625.29|617.09|623.88|615.68|629
1670341800000|2022-12-06 15:50:00|624.72|616.52|626.03|617.83|626.26|618.06|624.48|616.28|684
1670342100000|2022-12-06 15:55:00|626.02|617.82|624.54|616.34|626.11|617.91|624.36|616.16|585
1670342400000|2022-12-06 16:00:00|624.55|616.35|624.51|616.31|625.64|617.44|624.35|616.15|600
1670342700000|2022-12-06 16:05:00|624.54|616.34|624.45|616.25|625.53|617.33|624.15|615.95|599
1670343000000|2022-12-06 16:10:00|624.48|616.28|624.29|616.09|624.92|616.72|624.14|615.94|518
1670343300000|2022-12-06 16:15:00|624.34|616.14|624.86|616.66|624.96|616.76|623.29|615.09|560
1670343600000|2022-12-06 16:20:00|624.81|616.61|625.77|617.57|627.03|618.83|624.53|616.33|627
1670343900000|2022-12-06 16:25:00|625.76|617.56|627.03|618.83|627.34|619.14|625.6|617.4|663
1670344200000|2022-12-06 16:30:00|627.05|618.85|627.7|619.5|628.02|619.82|626.72|618.52|632
1670344500000|2022-12-06 16:35:00|627.66|619.46|626.94|618.74|627.98|619.78|626.46|618.26|573
1670344800000|2022-12-06 16:40:00|626.95|618.75|626.49|618.29|626.99|618.79|626.24|618.04|522
1670345100000|2022-12-06 16:45:00|626.46|618.26|625.97|617.77|627.12|618.92|625.65|617.45|582
1670345400000|2022-12-06 16:50:00|626|617.8|624.59|616.39|626.17|617.97|624.39|616.19|549
1670345700000|2022-12-06 16:55:00|624.54|616.34|622.92|614.72|624.64|616.44|622.5|614.3|620
1670346000000|2022-12-06 17:00:00|622.9|614.7|622.57|614.37|623.65|615.45|622.31|614.11|434
1670346300000|2022-12-06 17:05:00|622.53|614.33|620.65|612.45|622.65|614.45|620.59|612.39|504
1670346600000|2022-12-06 17:10:00|620.63|612.43|618.51|610.31|621.05|612.85|618.49|610.29|606
1670346900000|2022-12-06 17:15:00|618.6|610.4|616.44|608.24|618.61|610.41|616.32|608.12|722
1670347200000|2022-12-06 17:20:00|616.46|608.26|618.49|610.29|618.95|610.75|616.38|608.18|644
1670347500000|2022-12-06 17:25:00|618.55|610.35|619.1|610.9|619.24|611.04|618.42|610.22|431
1670347800000|2022-12-06 17:30:00|619.12|610.92|617.95|609.75|619.24|611.04|616.44|608.24|633
1670348100000|2022-12-06 17:35:00|617.94|609.74|615.82|607.62|618.26|610.06|615.03|606.83|662
1670348400000|2022-12-06 17:40:00|615.86|607.66|614.66|606.46|616.09|607.89|613.96|605.76|582
1670348700000|2022-12-06 17:45:00|614.64|606.44|614.6|606.4|614.71|606.51|613.59|605.39|518
1670349000000|2022-12-06 17:50:00|614.59|606.39|614.55|606.35|615|606.8|614.35|606.15|590
1670349300000|2022-12-06 17:55:00|614.56|606.36|613.88|605.68|614.86|606.66|613.74|605.54|593
1670349600000|2022-12-06 18:00:00|613.89|605.69|612.76|604.56|614.24|606.04|612.62|604.42|560
1670349900000|2022-12-06 18:05:00|612.73|604.53|610.8|602.6|612.75|604.55|610.8|602.6|513
1670350200000|2022-12-06 18:10:00|610.81|602.61|609.45|601.25|611|602.8|609.45|601.25|671
1670350500000|2022-12-06 18:15:00|609.41|601.21|610|601.8|610.56|602.36|609.22|601.02|575
1670350800000|2022-12-06 18:20:00|609.94|601.74|611.14|602.94|611.38|603.18|609.7|601.5|633
1670351100000|2022-12-06 18:25:00|611.21|603.01|611.73|603.53|612.23|604.03|611.16|602.96|615
1670351400000|2022-12-06 18:30:00|611.69|603.49|611.08|602.88|611.82|603.62|609.64|601.44|717
1670351700000|2022-12-06 18:35:00|611.05|602.85|611.81|603.61|612.04|603.84|610.77|602.57|646
1670352000000|2022-12-06 18:40:00|612.02|603.82|611.95|603.75|612.24|604.04|611.32|603.12|556
1670352300000|2022-12-06 18:45:00|612.02|603.82|613.61|605.41|613.75|605.55|611.8|603.6|520
1670352600000|2022-12-06 18:50:00|613.65|605.45|613.63|605.43|613.79|605.59|612.73|604.53|550
1670352900000|2022-12-06 18:55:00|613.62|605.42|613.79|605.59|614.09|605.89|613.51|605.31|463
1670353200000|2022-12-06 19:00:00|613.67|605.47|613.01|604.81|613.92|605.72|612.91|604.71|404
1670353500000|2022-12-06 19:05:00|613.11|604.91|612.85|604.65|614.01|605.81|612.63|604.43|478
1670353800000|2022-12-06 19:10:00|612.86|604.66|613.47|605.27|613.8|605.6|611.83|603.63|597
1670354100000|2022-12-06 19:15:00|613.52|605.32|614.54|606.34|614.88|606.68|613.27|605.07|462
1670354400000|2022-12-06 19:20:00|614.53|606.33|615.58|607.38|615.6|607.4|614.42|606.22|338
1670354700000|2022-12-06 19:25:00|615.56|607.36|613.4|605.2|617.16|608.96|613.14|604.94|563
1670355000000|2022-12-06 19:30:00|613.36|605.16|614.63|606.43|614.95|606.75|613.29|605.09|446
1670355300000|2022-12-06 19:35:00|614.64|606.44|614.46|606.26|614.83|606.63|614.31|606.11|382
1670355600000|2022-12-06 19:40:00|614.49|606.29|614.76|606.56|614.83|606.63|614.43|606.23|248
1670355900000|2022-12-06 19:45:00|614.75|606.55|614.56|606.36|615.32|607.12|614.51|606.31|376
1670356200000|2022-12-06 19:50:00|614.57|606.37|614.67|606.47|614.76|606.56|614.46|606.26|289
1670356500000|2022-12-06 19:55:00|614.69|606.49|614.46|606.26|614.69|606.49|614.33|606.13|292
1670356800000|2022-12-06 20:00:00|614.48|606.28|614.47|606.27|614.65|606.45|614.29|606.09|301
1670357100000|2022-12-06 20:05:00|614.44|606.24|614.49|606.29|614.72|606.52|614.22|606.02|347
1670357400000|2022-12-06 20:10:00|614.47|606.27|614.39|606.19|614.56|606.36|613.83|605.63|242
1670357700000|2022-12-06 20:15:00|614.4|606.2|613.89|605.69|614.47|606.27|613.7|605.5|231
1670358000000|2022-12-06 20:20:00|613.87|605.67|613.37|605.17|614.08|605.88|612.69|604.49|321
1670358300000|2022-12-06 20:25:00|613.36|605.16|613.51|605.31|613.61|605.41|613.25|605.05|347
1670358600000|2022-12-06 20:30:00|613.49|605.29|613.61|605.41|613.7|605.5|613.47|605.27|369
1670358900000|2022-12-06 20:35:00|613.6|605.4|613.6|605.4|613.69|605.49|613.38|605.18|442
1670359200000|2022-12-06 20:40:00|613.58|605.38|613.88|605.68|614.47|606.27|613.48|605.28|438
1670359500000|2022-12-06 20:45:00|614.04|605.84|614.35|606.15|614.43|606.23|613.61|605.41|408
1670359800000|2022-12-06 20:50:00|614.36|606.16|613.41|605.21|614.37|606.17|613.29|605.09|384
1670360100000|2022-12-06 20:55:00|613.4|605.2|612.68|604.48|613.45|605.25|612.56|604.36|310
1670360400000|2022-12-06 21:00:00|612.67|604.47|612.73|604.53|612.98|604.78|612.57|604.37|392
1670360700000|2022-12-06 21:05:00|612.81|604.61|612.4|604.2|613.32|605.12|612.22|604.02|314
1670361000000|2022-12-06 21:10:00|612.39|604.19|613.4|605.2|613.66|605.46|612.32|604.12|314
1670361300000|2022-12-06 21:15:00|613.39|605.19|612.46|604.26|613.72|605.52|612.29|604.09|296
1670361600000|2022-12-06 21:20:00|612.45|604.25|612.61|604.41|612.77|604.57|612.15|603.95|242
1670361900000|2022-12-06 21:25:00|612.62|604.42|612.76|604.56|612.96|604.76|612.48|604.28|216
1670362200000|2022-12-06 21:30:00|612.78|604.58|612.48|604.28|612.82|604.62|612.29|604.09|206
1670362500000|2022-12-06 21:35:00|612.46|604.26|612.6|604.4|612.69|604.49|612.37|604.17|234
1670362800000|2022-12-06 21:40:00|612.59|604.39|612.5|604.3|612.8|604.6|612.12|603.92|240
1670363100000|2022-12-06 21:45:00|612.49|604.29|611.5|603.3|612.58|604.38|611.5|603.3|239
1670363400000|2022-12-06 21:50:00|611.52|603.32|611.74|603.54|611.77|603.57|611.16|602.96|304
1670363700000|2022-12-06 21:55:00|611.75|603.55|611.37|603.17|611.83|603.63|611.26|603.06|338
1670364000000|2022-12-06 22:00:00|611.34|603.14|611.52|603.32|611.95|603.75|611.34|603.14|198
1670364300000|2022-12-06 22:05:00|611.53|603.33|612.3|604.1|612.42|604.22|611.52|603.32|143
1670364600000|2022-12-06 22:10:00|612.29|604.09|612.38|604.18|612.44|604.24|612.25|604.05|131
1670364900000|2022-12-06 22:15:00|612.39|604.19|612.72|604.52|612.74|604.54|612.26|604.06|226
1670365200000|2022-12-06 22:20:00|612.73|604.53|612.61|604.41|612.73|604.53|612.43|604.23|189
1670365500000|2022-12-06 22:25:00|612.59|604.39|613.39|605.19|613.47|605.27|612.59|604.39|190
1670365800000|2022-12-06 22:30:00|613.35|605.15|613.38|605.18|613.46|605.26|612.75|604.55|212
1670366100000|2022-12-06 22:35:00|613.39|605.19|612.89|604.69|613.59|605.39|612.89|604.69|187
1670366400000|2022-12-06 22:40:00|612.9|604.7|612.94|604.74|612.98|604.78|612.74|604.54|143
1670366700000|2022-12-06 22:45:00|612.93|604.73|612.86|604.66|613.61|605.41|612.82|604.62|185
1670367000000|2022-12-06 22:50:00|612.87|604.67|611.68|603.48|612.96|604.76|611.63|603.43|211
1670367300000|2022-12-06 22:55:00|611.7|603.5|611.77|603.57|611.95|603.75|611.66|603.46|151
1670367600000|2022-12-06 23:00:00|611.78|603.58|614.69|606.49|614.81|606.61|611.77|603.57|372
1670367900000|2022-12-06 23:05:00|614.75|606.55|614.76|606.56|614.81|606.61|613.92|605.72|299
1670368200000|2022-12-06 23:10:00|614.77|606.57|618.53|610.33|618.76|610.56|614.66|606.46|699
1670368500000|2022-12-06 23:15:00|618.56|610.36|616.76|608.56|619.23|611.03|615.3|607.1|618
1670368800000|2022-12-06 23:20:00|616.79|608.59|619.3|611.1|619.69|611.49|616.62|608.42|568
1670369100000|2022-12-06 23:25:00|619.29|611.09|619.71|611.51|620.76|612.56|618.57|610.37|561
1670369400000|2022-12-06 23:30:00|619.68|611.48|621.43|613.23|621.8|613.6|618.78|610.58|636
1670369700000|2022-12-06 23:35:00|621.41|613.21|621.72|613.52|621.8|613.6|620.73|612.53|440
1670370000000|2022-12-06 23:40:00|621.73|613.53|621.49|613.29|622.72|614.52|620.73|612.53|496
1670370300000|2022-12-06 23:45:00|621.5|613.3|621.03|612.83|621.64|613.44|620.71|612.51|461
1670370600000|2022-12-06 23:50:00|621.11|612.91|622.81|614.61|623.26|615.06|621.11|612.91|511
1670370900000|2022-12-06 23:55:00|622.79|614.59|622.59|614.39|623.62|615.42|621.93|613.73|442
1670371200000|2022-12-07 00:00:00|622.58|614.38|623.68|615.48|624.25|616.05|621.24|613.04|544
1670371500000|2022-12-07 00:05:00|623.66|615.46|624.48|616.28|625.18|616.98|623.59|615.39|472
1670371800000|2022-12-07 00:10:00|624.51|616.31|623.86|615.66|625.96|617.76|623.73|615.53|411
1670372100000|2022-12-07 00:15:00|623.84|615.64|622.46|614.26|624.75|616.55|622.46|614.26|549
1670372400000|2022-12-07 00:20:00|622.39|614.19|626.81|618.61|627.26|619.06|622.39|614.19|568
1670372700000|2022-12-07 00:25:00|626.8|618.6|625.69|617.49|627.61|619.41|625.4|617.2|435
1670373000000|2022-12-07 00:30:00|625.7|617.5|625.93|617.73|626.8|618.6|625.59|617.39|422
1670373300000|2022-12-07 00:35:00|625.85|617.65|626.84|618.64|627.6|619.4|625.85|617.65|372
1670373600000|2022-12-07 00:40:00|626.86|618.66|631.67|623.47|631.93|623.73|626.84|618.64|766
1670373900000|2022-12-07 00:45:00|631.72|623.52|629.55|621.35|632.8|624.6|629.2|621|686
1670374200000|2022-12-07 00:50:00|629.61|621.41|628.61|620.41|629.92|621.72|628.29|620.09|548
1670374500000|2022-12-07 00:55:00|628.58|620.38|627.89|619.69|628.89|620.69|627.44|619.24|472
1670374800000|2022-12-07 01:00:00|627.93|619.73|627.82|619.62|629.56|621.36|627.58|619.38|574
1670375100000|2022-12-07 01:05:00|627.78|619.58|626.88|618.68|627.81|619.61|626.49|618.29|407
1670375400000|2022-12-07 01:10:00|626.86|618.66|627.39|619.19|627.9|619.7|626.74|618.54|360
1670375700000|2022-12-07 01:15:00|627.21|619.01|627.81|619.61|628.72|620.52|626.81|618.61|350
1670376000000|2022-12-07 01:20:00|627.8|619.6|626.71|618.51|627.97|619.77|626.71|618.51|289
1670376300000|2022-12-07 01:25:00|626.83|618.63|626.6|618.4|626.99|618.79|626.52|618.32|264
1670376600000|2022-12-07 01:30:00|626.59|618.39|626.56|618.36|626.97|618.77|625.89|617.69|310
1670376900000|2022-12-07 01:35:00|626.59|618.39|626.85|618.65|626.98|618.78|626.46|618.26|309
1670377200000|2022-12-07 01:40:00|626.78|618.58|627.98|619.78|628.39|620.19|626.53|618.33|287
1670377500000|2022-12-07 01:45:00|628.25|620.05|627.76|619.56|628.41|620.21|627.5|619.3|317
1670377800000|2022-12-07 01:50:00|627.77|619.57|627.32|619.12|627.84|619.64|627.24|619.04|274
1670378100000|2022-12-07 01:55:00|627.29|619.09|626.76|618.56|627.29|619.09|626.49|618.29|295
1670378400000|2022-12-07 02:00:00|626.74|618.54|626.31|618.11|627.01|618.81|626.29|618.09|313
1670378700000|2022-12-07 02:05:00|626.3|618.1|626.27|618.07|626.52|618.32|626.09|617.89|183
1670379000000|2022-12-07 02:10:00|626.3|618.1|625.5|617.3|626.48|618.28|624.8|616.6|339
1670379300000|2022-12-07 02:15:00|625.49|617.29|624.79|616.59|625.6|617.4|624.6|616.4|339
1670379600000|2022-12-07 02:20:00|624.83|616.63|624.72|616.52|625.09|616.89|624.55|616.35|252
1670379900000|2022-12-07 02:25:00|624.76|616.56|622.92|614.72|624.81|616.61|622.68|614.48|412
1670380200000|2022-12-07 02:30:00|622.9|614.7|622.78|614.58|623.07|614.87|622.63|614.43|248
1670380500000|2022-12-07 02:35:00|622.8|614.6|622.76|614.56|622.93|614.73|622.57|614.37|215
1670380800000|2022-12-07 02:40:00|622.79|614.59|623.6|615.4|623.89|615.69|622.59|614.39|363
1670381100000|2022-12-07 02:45:00|623.59|615.39|623.2|615|623.6|615.4|622.8|614.6|333
1670381400000|2022-12-07 02:50:00|623.25|615.05|622.65|614.45|623.6|615.4|622.55|614.35|398
1670381700000|2022-12-07 02:55:00|622.67|614.47|622.93|614.73|622.94|614.74|622.52|614.32|272
1670382000000|2022-12-07 03:00:00|622.92|614.72|621.95|613.75|622.92|614.72|621.88|613.68|307
1670382300000|2022-12-07 03:05:00|621.93|613.73|621.75|613.55|622.1|613.9|621.66|613.46|260
1670382600000|2022-12-07 03:10:00|621.82|613.62|621.68|613.48|622.11|613.91|621.58|613.38|302
1670382900000|2022-12-07 03:15:00|621.69|613.49|621.64|613.44|621.95|613.75|621.26|613.06|365
1670383200000|2022-12-07 03:20:00|621.61|613.41|620.65|612.45|621.72|613.52|620.45|612.25|251
1670383500000|2022-12-07 03:25:00|620.64|612.44|620.46|612.26|621.02|612.82|620.35|612.15|295
1670383800000|2022-12-07 03:30:00|620.49|612.29|620.7|612.5|620.76|612.56|620.28|612.08|191
1670384100000|2022-12-07 03:35:00|620.75|612.55|621.48|613.28|621.63|613.43|620.72|612.52|261
1670384400000|2022-12-07 03:40:00|621.47|613.27|621.44|613.24|621.74|613.54|621.26|613.06|231
1670384700000|2022-12-07 03:45:00|621.43|613.23|622.06|613.86|622.06|613.86|621.36|613.16|278
1670385000000|2022-12-07 03:50:00|622.02|613.82|620.77|612.57|622.04|613.84|620.57|612.37|365
1670385300000|2022-12-07 03:55:00|620.76|612.56|620.52|612.32|621|612.8|620.37|612.17|288
1670385600000|2022-12-07 04:00:00|620.47|612.27|620.52|612.32|620.82|612.62|620.34|612.14|256
1670385900000|2022-12-07 04:05:00|620.5|612.3|619.51|611.31|620.56|612.36|619.35|611.15|277
1670386200000|2022-12-07 04:10:00|619.54|611.34|619.69|611.49|619.83|611.63|618.86|610.66|200
1670386500000|2022-12-07 04:15:00|619.53|611.33|619.75|611.55|620.85|612.65|619.25|611.05|374
1670386800000|2022-12-07 04:20:00|619.7|611.5|620.81|612.61|620.93|612.73|619.52|611.32|329
1670387100000|2022-12-07 04:25:00|620.79|612.59|620.66|612.46|621.09|612.89|620.64|612.44|255
1670387400000|2022-12-07 04:30:00|620.67|612.47|621.58|613.38|621.84|613.64|620.65|612.45|262
1670387700000|2022-12-07 04:35:00|621.59|613.39|620.39|612.19|621.67|613.47|619.69|611.49|370
1670388000000|2022-12-07 04:40:00|620.36|612.16|619.73|611.53|620.96|612.76|619.56|611.36|257
1670388300000|2022-12-07 04:45:00|619.78|611.58|619.64|611.44|619.89|611.69|619.29|611.09|340
1670388600000|2022-12-07 04:50:00|619.66|611.46|619.75|611.55|619.79|611.59|618.82|610.62|328
1670388900000|2022-12-07 04:55:00|619.74|611.54|621.03|612.83|621.46|613.26|619.65|611.45|376
1670389200000|2022-12-07 05:00:00|621.05|612.85|620.58|612.38|621.05|612.85|620.51|612.31|240
1670389500000|2022-12-07 05:05:00|620.61|612.41|620.21|612.01|620.62|612.42|619.72|611.52|280
1670389800000|2022-12-07 05:10:00|620.11|611.91|619.87|611.67|620.19|611.99|619.51|611.31|378
1670390100000|2022-12-07 05:15:00|619.8|611.6|619.78|611.58|619.98|611.78|619.62|611.42|308
1670390400000|2022-12-07 05:20:00|619.81|611.61|618.69|610.49|619.94|611.74|618.63|610.43|296
1670390700000|2022-12-07 05:25:00|618.71|610.51|618.5|610.3|619.05|610.85|618.11|609.91|449
1670391000000|2022-12-07 05:30:00|618.51|610.31|618.84|610.64|619.06|610.86|617.4|609.2|460
1670391300000|2022-12-07 05:35:00|618.85|610.65|618.81|610.61|618.94|610.74|618.57|610.37|395
1670391600000|2022-12-07 05:40:00|618.8|610.6|619.92|611.72|619.92|611.72|618.67|610.47|371
1670391900000|2022-12-07 05:45:00|619.91|611.71|618.61|610.41|619.97|611.77|618.6|610.4|394
1670392200000|2022-12-07 05:50:00|618.63|610.43|618.69|610.49|618.99|610.79|618.33|610.13|228
1670392500000|2022-12-07 05:55:00|618.68|610.48|618.55|610.35|619.18|610.98|618.45|610.25|226
1670392800000|2022-12-07 06:00:00|618.56|610.36|617.95|609.75|619.02|610.82|617.78|609.58|333
1670393100000|2022-12-07 06:05:00|617.89|609.69|617.73|609.53|618.81|610.61|617.64|609.44|433
1670393400000|2022-12-07 06:10:00|618.11|609.91|617.84|609.64|618.33|610.13|617.74|609.54|421
1670393700000|2022-12-07 06:15:00|617.83|609.63|618.02|609.82|618.07|609.87|617.51|609.31|309
1670394000000|2022-12-07 06:20:00|618.09|609.89|618.07|609.87|618.25|610.05|617.81|609.61|297
1670394300000|2022-12-07 06:25:00|618.09|609.89|617.53|609.33|618.11|609.91|617.3|609.1|262
1670394600000|2022-12-07 06:30:00|617.56|609.36|617.68|609.48|617.74|609.54|616.9|608.7|345
1670394900000|2022-12-07 06:35:00|617.66|609.46|617.38|609.18|617.69|609.49|617.06|608.86|204
1670395200000|2022-12-07 06:40:00|617.47|609.27|616.86|608.66|617.47|609.27|616.36|608.16|240
1670395500000|2022-12-07 06:45:00|616.85|608.65|615.58|607.38|616.93|608.73|615.33|607.13|323
1670395800000|2022-12-07 06:50:00|615.38|607.18|611.69|603.49|615.65|607.45|611.66|603.46|726
1670396100000|2022-12-07 06:55:00|611.7|603.5|612.77|604.57|613.13|604.93|611.34|603.14|609
1670396400000|2022-12-07 07:00:00|612.78|604.58|612.63|604.43|614.9|606.7|612.06|603.86|658
1670396700000|2022-12-07 07:05:00|612.65|604.45|607.87|599.67|612.69|604.49|607.68|599.48|789
1670397000000|2022-12-07 07:10:00|607.98|599.78|594.48|586.28|608.13|599.93|594.32|586.12|1021
1670397300000|2022-12-07 07:15:00|594.44|586.24|596.55|588.35|597.8|589.6|593.18|584.98|1024
1670397600000|2022-12-07 07:20:00|596.47|588.27|597.71|589.51|597.99|589.79|596.1|587.9|805
1670397900000|2022-12-07 07:25:00|597.7|589.5|599.78|591.58|599.81|591.61|596.71|588.51|722
1670398200000|2022-12-07 07:30:00|599.77|591.57|598.71|590.51|599.77|591.57|597.37|589.17|679
1670398500000|2022-12-07 07:35:00|598.69|590.49|595.76|587.56|598.9|590.7|595.73|587.53|737
1670398800000|2022-12-07 07:40:00|595.86|587.66|595.53|587.33|596.51|588.31|594.66|586.46|721
1670399100000|2022-12-07 07:45:00|595.46|587.26|595.56|587.36|596.82|588.62|594.71|586.51|700
1670399400000|2022-12-07 07:50:00|595.48|587.28|594.76|586.56|595.68|587.48|593.8|585.6|785
1670399700000|2022-12-07 07:55:00|594.78|586.58|593.49|585.29|595.77|587.57|593.33|585.13|654
1670400000000|2022-12-07 08:00:00|593.5|585.3|592.31|584.11|593.54|585.34|592|583.8|667
1670400300000|2022-12-07 08:05:00|592.29|584.09|595.4|587.2|595.82|587.62|591.66|583.46|735
1670400600000|2022-12-07 08:10:00|595.63|587.43|594.51|586.31|595.63|587.43|593.55|585.35|574
1670400900000|2022-12-07 08:15:00|594.55|586.35|594.69|586.49|595.52|587.32|594.08|585.88|491
1670401200000|2022-12-07 08:20:00|594.66|586.46|594.64|586.44|594.7|586.5|594.21|586.01|391
1670401500000|2022-12-07 08:25:00|594.65|586.45|595.38|587.18|595.92|587.72|594.33|586.13|425
1670401800000|2022-12-07 08:30:00|595.39|587.19|596.29|588.09|596.47|588.27|595.1|586.9|428
1670402100000|2022-12-07 08:35:00|596.36|588.16|596.31|588.11|596.49|588.29|595.24|587.04|437
1670402400000|2022-12-07 08:40:00|596.35|588.15|594.61|586.41|596.36|588.16|594.51|586.31|532
1670402700000|2022-12-07 08:45:00|594.63|586.43|594.8|586.6|595.34|587.14|594.31|586.11|554
1670403000000|2022-12-07 08:50:00|594.83|586.63|594.64|586.44|595.08|586.88|592.19|583.99|573
1670403300000|2022-12-07 08:55:00|594.66|586.46|594.87|586.67|595.09|586.89|594.59|586.39|470
1670403600000|2022-12-07 09:00:00|594.91|586.71|595.73|587.53|595.85|587.65|594.74|586.54|442
1670403900000|2022-12-07 09:05:00|595.71|587.51|595.77|587.57|595.93|587.73|595.37|587.17|279
1670404200000|2022-12-07 09:10:00|595.78|587.58|595|586.8|596.14|587.94|594.81|586.61|380
1670404500000|2022-12-07 09:15:00|595.01|586.81|595.67|587.47|595.79|587.59|594.88|586.68|362
1670404800000|2022-12-07 09:20:00|595.65|587.45|596.88|588.68|596.96|588.76|595.61|587.41|420
1670405100000|2022-12-07 09:25:00|596.85|588.65|596.65|588.45|597.09|588.89|596.56|588.36|368
1670405400000|2022-12-07 09:30:00|596.64|588.44|596.45|588.25|597.16|588.96|596.37|588.17|435
1670405700000|2022-12-07 09:35:00|596.43|588.23|598.7|590.5|598.99|590.79|596.43|588.23|400
1670406000000|2022-12-07 09:40:00|598.8|590.6|599.7|591.5|600.81|592.61|598.6|590.4|533
1670406300000|2022-12-07 09:45:00|599.71|591.51|600.32|592.12|600.71|592.51|599.66|591.46|465
1670406600000|2022-12-07 09:50:00|600.3|592.1|600.57|592.37|600.59|592.39|600|591.8|425
1670406900000|2022-12-07 09:55:00|600.48|592.28|601.8|593.6|602.08|593.88|600.45|592.25|360
1670407200000|2022-12-07 10:00:00|601.81|593.61|601.65|593.45|601.98|593.78|601.23|593.03|419
1670407500000|2022-12-07 10:05:00|601.68|593.48|601.38|593.18|601.96|593.76|601.28|593.08|387
1670407800000|2022-12-07 10:10:00|601.36|593.16|600.45|592.25|601.49|593.29|600.12|591.92|415
1670408100000|2022-12-07 10:15:00|600.47|592.27|600.7|592.5|601.07|592.87|600.09|591.89|372
1670408400000|2022-12-07 10:20:00|600.72|592.52|600.89|592.69|601.08|592.88|600.51|592.31|287
1670408700000|2022-12-07 10:25:00|600.97|592.77|600.68|592.48|601.19|592.99|600.52|592.32|244
1670409000000|2022-12-07 10:30:00|600.7|592.5|601.22|593.02|601.87|593.67|600.67|592.47|338
1670409300000|2022-12-07 10:35:00|601.28|593.08|602.36|594.16|602.91|594.71|601.24|593.04|257
1670409600000|2022-12-07 10:40:00|602.39|594.19|602.77|594.57|603.53|595.33|602.35|594.15|490
1670409900000|2022-12-07 10:45:00|602.81|594.61|605.13|596.93|605.23|597.03|602.34|594.14|387
1670410200000|2022-12-07 10:50:00|605.11|596.91|608.9|600.7|609.39|601.19|604.92|596.72|619
1670410500000|2022-12-07 10:55:00|609.13|600.93|608.2|600|609.46|601.26|607.99|599.79|408
1670410800000|2022-12-07 11:00:00|608.08|599.88|604.76|596.56|608.55|600.35|604.7|596.5|620
1670411100000|2022-12-07 11:05:00|604.77|596.57|603.63|595.43|605.76|597.56|603.4|595.2|503
1670411400000|2022-12-07 11:10:00|603.57|595.37|603.41|595.21|603.94|595.74|603.33|595.13|356
1670411700000|2022-12-07 11:15:00|603.43|595.23|602.95|594.75|603.72|595.52|602.82|594.62|264
1670412000000|2022-12-07 11:20:00|603.01|594.81|603.1|594.9|603.98|595.78|602.7|594.5|309
1670412300000|2022-12-07 11:25:00|603.12|594.92|603|594.8|603.76|595.56|602.78|594.58|313
1670412600000|2022-12-07 11:30:00|602.98|594.78|602.69|594.49|603.66|595.46|602.55|594.35|393
1670412900000|2022-12-07 11:35:00|602.71|594.51|601.8|593.6|602.81|594.61|601.55|593.35|427
1670413200000|2022-12-07 11:40:00|601.76|593.56|601.49|593.29|602.17|593.97|601.43|593.23|321
1670413500000|2022-12-07 11:45:00|601.48|593.28|601.66|593.46|602.73|594.53|600.6|592.4|517
1670413800000|2022-12-07 11:50:00|601.68|593.48|602.51|594.31|603.62|595.42|601.68|593.48|482
1670414100000|2022-12-07 11:55:00|602.5|594.3|602.52|594.32|602.72|594.52|601.73|593.53|321
1670414400000|2022-12-07 12:00:00|602.54|594.34|605.61|597.41|605.85|597.65|602.34|594.14|710
1670414700000|2022-12-07 12:05:00|605.64|597.44|605.01|596.81|605.8|597.6|604.6|596.4|409
1670415000000|2022-12-07 12:10:00|604.85|596.65|605.84|597.64|606.14|597.94|604.8|596.6|369
1670415300000|2022-12-07 12:15:00|605.85|597.65|604.01|595.81|605.91|597.71|604.01|595.81|385
1670415600000|2022-12-07 12:20:00|604|595.8|604.58|596.38|604.83|596.63|603.14|594.94|654
1670415900000|2022-12-07 12:25:00|604.6|596.4|604.55|596.35|605.2|597|604.21|596.01|373
1670416200000|2022-12-07 12:30:00|604.54|596.34|604.33|596.13|605.04|596.84|604.02|595.82|356
1670416500000|2022-12-07 12:35:00|604.34|596.14|603.66|595.46|604.37|596.17|603.15|594.95|440
1670416800000|2022-12-07 12:40:00|603.67|595.47|603.71|595.51|603.91|595.71|603.59|595.39|274
1670417100000|2022-12-07 12:45:00|603.62|595.42|603.44|595.24|603.82|595.62|603.19|594.99|248
1670417400000|2022-12-07 12:50:00|603.43|595.23|601.81|593.61|603.66|595.46|601.79|593.59|397
1670417700000|2022-12-07 12:55:00|601.95|593.75|602.52|594.32|602.74|594.54|601.74|593.54|337
1670418000000|2022-12-07 13:00:00|602.53|594.33|603.06|594.86|603.16|594.96|602.53|594.33|216
1670418300000|2022-12-07 13:05:00|603.03|594.83|603.91|595.71|604.1|595.9|602.84|594.64|237
1670418600000|2022-12-07 13:10:00|603.96|595.76|605.85|597.65|606.21|598.01|603.89|595.69|520
1670418900000|2022-12-07 13:15:00|605.84|597.64|606.48|598.28|607.35|599.15|605.37|597.17|513
1670419200000|2022-12-07 13:20:00|606.46|598.26|605.11|596.91|606.72|598.52|605.05|596.85|332
1670419500000|2022-12-07 13:25:00|605.13|596.93|605.67|597.47|605.96|597.76|604.55|596.35|409
1670419800000|2022-12-07 13:30:00|605.64|597.44|605.89|597.69|606.09|597.89|605.55|597.35|439
1670420100000|2022-12-07 13:35:00|605.9|597.7|604.86|596.66|606.85|598.65|604.85|596.65|546
1670420400000|2022-12-07 13:40:00|604.88|596.68|604.76|596.56|605.18|596.98|604.59|596.39|317
1670420700000|2022-12-07 13:45:00|604.78|596.58|603.97|595.77|604.87|596.67|603.79|595.59|328
1670421000000|2022-12-07 13:50:00|603.98|595.78|604.92|596.72|604.94|596.74|602.74|594.54|407
1670421300000|2022-12-07 13:55:00|604.93|596.73|603.92|595.72|604.98|596.78|603.8|595.6|449
1670421600000|2022-12-07 14:00:00|603.84|595.64|603.44|595.24|604.68|596.48|603.01|594.81|408
1670421900000|2022-12-07 14:05:00|603.42|595.22|601.83|593.63|603.76|595.56|601.78|593.58|424
1670422200000|2022-12-07 14:10:00|601.84|593.64|602.51|594.31|603.06|594.86|601.68|593.48|541
1670422500000|2022-12-07 14:15:00|602.52|594.32|602.91|594.71|603.15|594.95|602.24|594.04|513
1670422800000|2022-12-07 14:20:00|602.9|594.7|603.52|595.32|603.52|595.32|602.48|594.28|393
1670423100000|2022-12-07 14:25:00|603.23|595.03|602.86|594.66|603.51|595.31|602.38|594.18|536
1670423400000|2022-12-07 14:30:00|602.85|594.65|604.74|596.54|604.84|596.64|602.62|594.42|688
1670423700000|2022-12-07 14:35:00|604.75|596.55|605.43|597.23|606.11|597.91|604.61|596.41|641
1670424000000|2022-12-07 14:40:00|605.39|597.19|603.85|595.65|605.43|597.23|603.61|595.41|650
1670424300000|2022-12-07 14:45:00|603.83|595.63|602.82|594.62|603.97|595.77|602.76|594.56|442
1670424600000|2022-12-07 14:50:00|602.89|594.69|602.78|594.58|602.89|594.69|601.76|593.56|572
1670424900000|2022-12-07 14:55:00|602.79|594.59|603.78|595.58|604.04|595.84|602.65|594.45|441
1670425200000|2022-12-07 15:00:00|603.75|595.55|604.59|596.39|604.68|596.48|603.53|595.33|523
1670425500000|2022-12-07 15:05:00|604.61|596.41|604.63|596.43|605.03|596.83|604.49|596.29|482
1670425800000|2022-12-07 15:10:00|604.64|596.44|603.92|595.72|604.78|596.58|602.5|594.3|697
1670426100000|2022-12-07 15:15:00|603.88|595.68|602.6|594.4|604.61|596.41|602.52|594.32|573
1670426400000|2022-12-07 15:20:00|602.65|594.45|601.66|593.46|602.88|594.68|601.4|593.2|460
1670426700000|2022-12-07 15:25:00|601.67|593.47|602.8|594.6|602.85|594.65|601.36|593.16|445
1670427000000|2022-12-07 15:30:00|602.77|594.57|602.41|594.21|603.65|595.45|602.32|594.12|413
1670427300000|2022-12-07 15:35:00|602.42|594.22|601.66|593.46|602.66|594.46|601.57|593.37|406
1670427600000|2022-12-07 15:40:00|601.59|593.39|602.44|594.24|602.48|594.28|601.55|593.35|335
1670427900000|2022-12-07 15:45:00|602.42|594.22|603.28|595.08|603.49|595.29|602.22|594.02|410
1670428200000|2022-12-07 15:50:00|603.42|595.22|604.47|596.27|604.69|596.49|603.22|595.02|361
1670428500000|2022-12-07 15:55:00|604.45|596.25|604.16|595.96|604.61|596.41|604.07|595.87|352
1670428800000|2022-12-07 16:00:00|604.22|596.02|604.59|596.39|604.78|596.58|603.63|595.43|488
1670429100000|2022-12-07 16:05:00|604.67|596.47|603.41|595.21|604.71|596.51|603.13|594.93|323
1670429400000|2022-12-07 16:10:00|603.37|595.17|601.41|593.21|603.56|595.36|601.22|593.02|570
1670429700000|2022-12-07 16:15:00|601.37|593.17|602|593.8|602.45|594.25|601.16|592.96|335
1670430000000|2022-12-07 16:20:00|602.2|594|600.47|592.27|602.28|594.08|600.03|591.83|461
1670430300000|2022-12-07 16:25:00|600.44|592.24|600.48|592.28|600.69|592.49|599.74|591.54|476
1670430600000|2022-12-07 16:30:00|600.45|592.25|601.78|593.58|601.78|593.58|600.29|592.09|252
1670430900000|2022-12-07 16:35:00|601.72|593.52|601.48|593.28|601.91|593.71|601.45|593.25|267
1670431200000|2022-12-07 16:40:00|601.43|593.23|601.35|593.15|601.55|593.35|600.5|592.3|354
1670431500000|2022-12-07 16:45:00|601.45|593.25|602.69|594.49|602.9|594.7|600.37|592.17|504
1670431800000|2022-12-07 16:50:00|602.65|594.45|602.44|594.24|602.92|594.72|602.34|594.14|413
1670432100000|2022-12-07 16:55:00|602.46|594.26|602.62|594.42|602.79|594.59|602.29|594.09|370
1670432400000|2022-12-07 17:00:00|602.57|594.37|602.48|594.28|602.62|594.42|602.23|594.03|220
1670432700000|2022-12-07 17:05:00|602.45|594.25|602.57|594.37|602.63|594.43|601.62|593.42|312
1670433000000|2022-12-07 17:10:00|602.58|594.38|602.65|594.45|603.07|594.87|602.37|594.17|246
1670433300000|2022-12-07 17:15:00|602.68|594.48|602.46|594.26|602.87|594.67|602.3|594.1|207
1670433600000|2022-12-07 17:20:00|602.47|594.27|602.58|594.38|602.79|594.59|602.2|594|271
1670433900000|2022-12-07 17:25:00|602.55|594.35|602.75|594.55|602.85|594.65|602.39|594.19|197
1670434200000|2022-12-07 17:30:00|602.76|594.56|602.58|594.38|603.41|595.21|602.29|594.09|254
1670434500000|2022-12-07 17:35:00|602.51|594.31|601.8|593.6|602.66|594.46|601.8|593.6|221
1670434800000|2022-12-07 17:40:00|601.89|593.69|602.74|594.54|602.79|594.59|601.7|593.5|254
1670435100000|2022-12-07 17:45:00|602.73|594.53|602|593.8|602.74|594.54|601.85|593.65|256
1670435400000|2022-12-07 17:50:00|601.93|593.73|602.5|594.3|602.78|594.58|601.92|593.72|300
1670435700000|2022-12-07 17:55:00|602.43|594.23|601.8|593.6|602.7|594.5|601.67|593.47|356
1670436000000|2022-12-07 18:00:00|601.79|593.59|602.72|594.52|602.72|594.52|601.54|593.34|422
1670436300000|2022-12-07 18:05:00|602.71|594.51|602.81|594.61|602.94|594.74|602.39|594.19|347
1670436600000|2022-12-07 18:10:00|602.87|594.67|603.61|595.41|603.8|595.6|602.56|594.36|380
1670436900000|2022-12-07 18:15:00|603.59|595.39|603.62|595.42|604.51|596.31|603.38|595.18|345
1670437200000|2022-12-07 18:20:00|603.71|595.51|602.79|594.59|603.93|595.73|602.73|594.53|344
1670437500000|2022-12-07 18:25:00|602.81|594.61|602.55|594.35|602.97|594.77|602.47|594.27|230
1670437800000|2022-12-07 18:30:00|602.5|594.3|602.69|594.49|602.76|594.56|602.21|594.01|350
1670438100000|2022-12-07 18:35:00|602.71|594.51|601.43|593.23|602.96|594.76|601.39|593.19|300
1670438400000|2022-12-07 18:40:00|601.41|593.21|601.61|593.41|601.87|593.67|601.28|593.08|155
1670438700000|2022-12-07 18:45:00|601.6|593.4|601.89|593.69|601.98|593.78|601.52|593.32|242
1670439000000|2022-12-07 18:50:00|601.96|593.76|601.72|593.52|602.05|593.85|601.42|593.22|289
1670439300000|2022-12-07 18:55:00|601.7|593.5|600.33|592.13|601.78|593.58|600.16|591.96|409
1670439600000|2022-12-07 19:00:00|600.39|592.19|601.55|593.35|601.72|593.52|600.17|591.97|403
1670439900000|2022-12-07 19:05:00|601.58|593.38|601.7|593.5|601.85|593.65|601.32|593.12|300
1670440200000|2022-12-07 19:10:00|601.71|593.51|602.58|594.38|602.87|594.67|601.62|593.42|373
1670440500000|2022-12-07 19:15:00|602.6|594.4|601.57|593.37|602.67|594.47|601.43|593.23|361
1670440800000|2022-12-07 19:20:00|601.58|593.38|601.82|593.62|601.91|593.71|601.13|592.93|328
1670441100000|2022-12-07 19:25:00|601.83|593.63|602.44|594.24|602.6|594.4|601.7|593.5|211
1670441400000|2022-12-07 19:30:00|602.52|594.32|603.84|595.64|603.9|595.7|602.1|593.9|207
1670441700000|2022-12-07 19:35:00|603.92|595.72|604.45|596.25|604.85|596.65|603.13|594.93|365
1670442000000|2022-12-07 19:40:00|604.48|596.28|603.65|595.45|604.72|596.52|603.6|595.4|394
1670442300000|2022-12-07 19:45:00|603.67|595.47|603.45|595.25|603.89|595.69|603.27|595.07|313
1670442600000|2022-12-07 19:50:00|603.43|595.23|604.47|596.27|604.64|596.44|603.25|595.05|381
1670442900000|2022-12-07 19:55:00|604.48|596.28|603.66|595.46|604.72|596.52|603.58|595.38|400
1670443200000|2022-12-07 20:00:00|603.65|595.45|602.52|594.32|603.96|595.76|600.45|592.25|639
1670443500000|2022-12-07 20:05:00|602.53|594.33|601.66|593.46|602.53|594.33|601.48|593.28|442
1670443800000|2022-12-07 20:10:00|601.75|593.55|602.59|594.39|602.85|594.65|601.32|593.12|412
1670444100000|2022-12-07 20:15:00|602.62|594.42|603.39|595.19|603.47|595.27|602.62|594.42|394
1670444400000|2022-12-07 20:20:00|603.38|595.18|603.75|595.55|603.83|595.63|603.21|595.01|416
1670444700000|2022-12-07 20:25:00|603.73|595.53|606.77|598.57|606.92|598.72|603.47|595.27|550
1670445000000|2022-12-07 20:30:00|606.74|598.54|605.77|597.57|606.77|598.57|605.72|597.52|461
1670445300000|2022-12-07 20:35:00|605.78|597.58|605.84|597.64|605.86|597.66|605.46|597.26|336
1670445600000|2022-12-07 20:40:00|605.79|597.59|604.58|596.38|605.8|597.6|604.42|596.22|292
1670445900000|2022-12-07 20:45:00|604.56|596.36|605.41|597.21|605.55|597.35|604.47|596.27|227
1670446200000|2022-12-07 20:50:00|605.42|597.22|604.46|596.26|605.42|597.22|604.28|596.08|334
1670446500000|2022-12-07 20:55:00|604.45|596.25|604.28|596.08|604.72|596.52|604.15|595.95|276
1670446800000|2022-12-07 21:00:00|604.26|596.06|604.81|596.61|605.8|597.6|604.25|596.05|396
1670447100000|2022-12-07 21:05:00|604.84|596.64|604.69|596.49|605.37|597.17|604.37|596.17|243
1670447400000|2022-12-07 21:10:00|604.68|596.48|605.68|597.48|605.84|597.64|604.6|596.4|216
1670447700000|2022-12-07 21:15:00|605.69|597.49|605.33|597.13|606.8|598.6|605.24|597.04|353
1670448000000|2022-12-07 21:20:00|605.3|597.1|604.44|596.24|605.95|597.75|604.43|596.23|343
1670448300000|2022-12-07 21:25:00|604.43|596.23|604.47|596.27|604.98|596.78|604.21|596.01|269
1670448600000|2022-12-07 21:30:00|604.49|596.29|604.86|596.66|605.55|597.35|604.49|596.29|329
1670448900000|2022-12-07 21:35:00|604.84|596.64|605.69|597.49|605.95|597.75|604.8|596.6|300
1670449200000|2022-12-07 21:40:00|605.7|597.5|606.26|598.06|606.71|598.51|604.61|596.41|295
1670449500000|2022-12-07 21:45:00|606.38|598.18|606.68|598.48|606.86|598.66|606.3|598.1|249
1670449800000|2022-12-07 21:50:00|606.73|598.53|607.56|599.36|607.63|599.43|606.68|598.48|248
1670450100000|2022-12-07 21:55:00|607.44|599.24|606.65|598.45|607.46|599.26|606.49|598.29|254
1670450400000|2022-12-07 22:00:00|606.69|598.49|606.61|598.41|606.72|598.52|606.49|598.29|73
1670450700000|2022-12-07 22:05:00|606.6|598.4|606.72|598.52|606.73|598.53|605.67|597.47|119
1670451000000|2022-12-07 22:10:00|606.73|598.53|606.44|598.24|606.77|598.57|606.43|598.23|79
1670451300000|2022-12-07 22:15:00|606.45|598.25|605.82|597.62|606.45|598.25|605.44|597.24|152
1670451600000|2022-12-07 22:20:00|605.83|597.63|605.85|597.65|605.95|597.75|605.71|597.51|66
1670451900000|2022-12-07 22:25:00|605.89|597.69|605.57|597.37|606.47|598.27|605.23|597.03|120
1670452200000|2022-12-07 22:30:00|605.58|597.38|604.64|596.44|605.58|597.38|604.52|596.32|223
1670452500000|2022-12-07 22:35:00|604.63|596.43|605.86|597.66|605.95|597.75|604.62|596.42|199
1670452800000|2022-12-07 22:40:00|605.88|597.68|606.62|598.42|606.62|598.42|605.77|597.57|180
1670453100000|2022-12-07 22:45:00|606.61|598.41|606.7|598.5|606.76|598.56|605.94|597.74|116
1670453400000|2022-12-07 22:50:00|606.71|598.51|605.87|597.67|606.73|598.53|605.57|597.37|164
1670453700000|2022-12-07 22:55:00|605.86|597.66|605.73|597.53|605.95|597.75|605.54|597.34|161
1670454000000|2022-12-07 23:00:00|605.56|597.36|606.65|598.45|606.68|598.48|604.82|596.62|344
1670454300000|2022-12-07 23:05:00|606.64|598.44|606.61|598.41|606.96|598.76|605.7|597.5|451
1670454600000|2022-12-07 23:10:00|606.62|598.42|607.41|599.21|607.76|599.56|606.51|598.31|434
1670454900000|2022-12-07 23:15:00|607.46|599.26|606.76|598.56|607.67|599.47|606.4|598.2|322
1670455200000|2022-12-07 23:20:00|606.75|598.55|606.44|598.24|606.85|598.65|606.26|598.06|249
1670455500000|2022-12-07 23:25:00|606.5|598.3|606.93|598.73|607.1|598.9|605.87|597.67|279
1670455800000|2022-12-07 23:30:00|606.94|598.74|607.73|599.53|607.94|599.74|606.52|598.32|406
1670456100000|2022-12-07 23:35:00|607.7|599.5|606.91|598.71|607.81|599.61|606.8|598.6|265
1670456400000|2022-12-07 23:40:00|606.89|598.69|606.74|598.54|607.03|598.83|606.59|598.39|419
1670456700000|2022-12-07 23:45:00|606.75|598.55|606.72|598.52|607.37|599.17|606.38|598.18|375
1670457000000|2022-12-07 23:50:00|606.75|598.55|605.99|597.79|606.83|598.63|605.46|597.26|277
1670457300000|2022-12-07 23:55:00|605.97|597.77|604.1|595.9|606.21|598.01|603.61|595.41|316
1670457600000|2022-12-08 00:00:00|604.06|595.86|603.01|594.81|604.24|596.04|602.14|593.94|601
1670457900000|2022-12-08 00:05:00|602.97|594.77|603.85|595.65|603.93|595.73|602.52|594.32|452
1670458200000|2022-12-08 00:10:00|603.81|595.61|605.84|597.64|606.07|597.87|603.81|595.61|511
1670458500000|2022-12-08 00:15:00|605.86|597.66|605.93|597.73|606.73|598.53|605.24|597.04|441
1670458800000|2022-12-08 00:20:00|605.9|597.7|606.61|598.41|607.14|598.94|605.55|597.35|532
1670459100000|2022-12-08 00:25:00|606.54|598.34|605.71|597.51|607.06|598.86|605.45|597.25|420
1670459400000|2022-12-08 00:30:00|605.66|597.46|605.72|597.52|605.89|597.69|605.34|597.14|434
1670459700000|2022-12-08 00:35:00|605.76|597.56|604.38|596.18|605.97|597.77|603.56|595.36|509
1670460000000|2022-12-08 00:40:00|604.41|596.21|604.73|596.53|605.16|596.96|604.41|596.21|383
1670460300000|2022-12-08 00:45:00|604.69|596.49|604.2|596|604.78|596.58|603.45|595.25|451
1670460600000|2022-12-08 00:50:00|604.13|595.93|603.77|595.57|604.55|596.35|603.53|595.33|496
1670460900000|2022-12-08 00:55:00|603.78|595.58|602.73|594.53|603.91|595.71|602.6|594.4|448
1670461200000|2022-12-08 01:00:00|602.71|594.51|602.62|594.42|603.65|595.45|602.45|594.25|522
1670461500000|2022-12-08 01:05:00|602.6|594.4|602.95|594.75|603.53|595.33|602.54|594.34|353
1670461800000|2022-12-08 01:10:00|602.92|594.72|603.67|595.47|603.79|595.59|602.81|594.61|300
1670462100000|2022-12-08 01:15:00|603.68|595.48|601.81|593.61|603.71|595.51|601.55|593.35|432
1670462400000|2022-12-08 01:20:00|601.82|593.62|601.74|593.54|602.08|593.88|601.59|593.39|292
1670462700000|2022-12-08 01:25:00|601.69|593.49|600.87|592.67|601.91|593.71|600.72|592.52|263
1670463000000|2022-12-08 01:30:00|600.91|592.71|597.8|589.6|601.12|592.92|597.74|589.54|458
1670463300000|2022-12-08 01:35:00|597.76|589.56|598.86|590.66|599.58|591.38|597.63|589.43|478
1670463600000|2022-12-08 01:40:00|598.84|590.64|598.99|590.79|599.78|591.58|598.56|590.36|501
1670463900000|2022-12-08 01:45:00|598.98|590.78|599.62|591.42|599.8|591.6|598.46|590.26|433
1670464200000|2022-12-08 01:50:00|599.56|591.36|599.55|591.35|599.72|591.52|597.75|589.55|546
1670464500000|2022-12-08 01:55:00|599.46|591.26|597.89|589.69|599.85|591.65|597.84|589.64|409
1670464800000|2022-12-08 02:00:00|597.91|589.71|598.1|589.9|598.49|590.29|597.76|589.56|346
1670465100000|2022-12-08 02:05:00|598.06|589.86|597.95|589.75|598.14|589.94|597.47|589.27|325
1670465400000|2022-12-08 02:10:00|597.93|589.73|596.79|588.59|598.04|589.84|596.51|588.31|378
1670465700000|2022-12-08 02:15:00|596.77|588.57|596.91|588.71|597.08|588.88|596.19|587.99|336
1670466000000|2022-12-08 02:20:00|596.92|588.72|597.73|589.53|597.98|589.78|596.91|588.71|410
1670466300000|2022-12-08 02:25:00|597.77|589.57|598.07|589.87|598.21|590.01|597.57|589.37|423
1670466600000|2022-12-08 02:30:00|598.09|589.89|599.83|591.63|599.83|591.63|597.74|589.54|411
1670466900000|2022-12-08 02:35:00|599.82|591.62|600.12|591.92|600.14|591.94|599.67|591.47|330
1670467200000|2022-12-08 02:40:00|600.1|591.9|602.94|594.74|604.16|595.96|600.02|591.82|654
1670467500000|2022-12-08 02:45:00|602.96|594.76|603.7|595.5|604.1|595.9|601.77|593.57|720
1670467800000|2022-12-08 02:50:00|603.73|595.53|603.6|595.4|603.82|595.62|602.75|594.55|365
1670468100000|2022-12-08 02:55:00|603.61|595.41|603.83|595.63|604.1|595.9|603.44|595.24|522
1670468400000|2022-12-08 03:00:00|603.79|595.59|603.9|595.7|604.09|595.89|603.62|595.42|412
1670468700000|2022-12-08 03:05:00|603.88|595.68|603.76|595.56|604.02|595.82|603.69|595.49|315
1670469000000|2022-12-08 03:10:00|603.75|595.55|602.9|594.7|604|595.8|602.68|594.48|357
1670469300000|2022-12-08 03:15:00|602.95|594.75|603.82|595.62|603.9|595.7|602.77|594.57|374
1670469600000|2022-12-08 03:20:00|603.78|595.58|604|595.8|604.08|595.88|603.75|595.55|281
1670469900000|2022-12-08 03:25:00|603.95|595.75|603.64|595.44|604.02|595.82|603.5|595.3|351
1670470200000|2022-12-08 03:30:00|603.65|595.45|603.87|595.67|604.13|595.93|603.41|595.21|406
1670470500000|2022-12-08 03:35:00|603.85|595.65|602.53|594.33|603.91|595.71|602.39|594.19|340
1670470800000|2022-12-08 03:40:00|602.54|594.34|602.33|594.13|602.87|594.67|602.26|594.06|424
1670471100000|2022-12-08 03:45:00|602.46|594.26|602.59|594.39|602.72|594.52|602.3|594.1|371
1670471400000|2022-12-08 03:50:00|602.57|594.37|602.54|594.34|602.7|594.5|602.34|594.14|243
1670471700000|2022-12-08 03:55:00|602.53|594.33|602.79|594.59|602.79|594.59|602.19|593.99|334
1670472000000|2022-12-08 04:00:00|602.8|594.6|602.59|594.39|603.01|594.81|602.43|594.23|392
1670472300000|2022-12-08 04:05:00|602.6|594.4|602.47|594.27|602.91|594.71|602.39|594.19|254
1670472600000|2022-12-08 04:10:00|602.45|594.25|600.71|592.51|602.59|594.39|600.61|592.41|252
1670472900000|2022-12-08 04:15:00|600.68|592.48|600.29|592.09|600.95|592.75|600.14|591.94|270
1670473200000|2022-12-08 04:20:00|600.27|592.07|599.42|591.22|600.43|592.23|599.15|590.95|341
1670473500000|2022-12-08 04:25:00|599.47|591.27|599.54|591.34|599.83|591.63|599.21|591.01|322
1670473800000|2022-12-08 04:30:00|599.52|591.32|599.92|591.72|600.16|591.96|599.52|591.32|390
1670474100000|2022-12-08 04:35:00|599.91|591.71|599.61|591.41|599.94|591.74|599.42|591.22|374
1670474400000|2022-12-08 04:40:00|599.62|591.42|599.81|591.61|599.93|591.73|599.48|591.28|277
1670474700000|2022-12-08 04:45:00|599.79|591.59|600.46|592.26|600.63|592.43|599.65|591.45|387
1670475000000|2022-12-08 04:50:00|600.43|592.23|599.69|591.49|600.45|592.25|599.48|591.28|392
1670475300000|2022-12-08 04:55:00|599.61|591.41|598.78|590.58|600.02|591.82|598.4|590.2|450
1670475600000|2022-12-08 05:00:00|598.8|590.6|599.62|591.42|599.79|591.59|597.45|589.25|561
1670475900000|2022-12-08 05:05:00|599.64|591.44|599.48|591.28|599.91|591.71|599.22|591.02|419
1670476200000|2022-12-08 05:10:00|599.73|591.53|598.93|590.73|599.73|591.53|598.21|590.01|292
1670476500000|2022-12-08 05:15:00|598.92|590.72|598.75|590.55|598.92|590.72|598.53|590.33|237
1670476800000|2022-12-08 05:20:00|598.74|590.54|599.4|591.2|599.63|591.43|598.58|590.38|280
1670477100000|2022-12-08 05:25:00|599.27|591.07|599.73|591.53|599.79|591.59|598.8|590.6|290
1670477400000|2022-12-08 05:30:00|599.75|591.55|599.64|591.44|599.82|591.62|599.23|591.03|248
1670477700000|2022-12-08 05:35:00|599.62|591.42|599.44|591.24|599.81|591.61|599.36|591.16|231
1670478000000|2022-12-08 05:40:00|599.46|591.26|598.52|590.32|599.59|591.39|598.15|589.95|308
1670478300000|2022-12-08 05:45:00|598.5|590.3|598.35|590.15|599.76|591.56|598.22|590.02|476
1670478600000|2022-12-08 05:50:00|598.55|590.35|598.63|590.43|598.75|590.55|598.15|589.95|389
1670478900000|2022-12-08 05:55:00|598.71|590.51|598.44|590.24|598.73|590.53|598.18|589.98|307
1670479200000|2022-12-08 06:00:00|598.38|590.18|597.67|589.47|598.54|590.34|597.4|589.2|371
1670479500000|2022-12-08 06:05:00|597.63|589.43|596.75|588.55|597.75|589.55|596.47|588.27|480
1670479800000|2022-12-08 06:10:00|596.72|588.52|596.8|588.6|596.97|588.77|596.69|588.49|272
1670480100000|2022-12-08 06:15:00|596.77|588.57|597.7|589.5|597.92|589.72|596.66|588.46|379
1670480400000|2022-12-08 06:20:00|597.72|589.52|597.44|589.24|597.91|589.71|597.28|589.08|263
1670480700000|2022-12-08 06:25:00|597.43|589.23|596.88|588.68|597.45|589.25|596.42|588.22|246
1670481000000|2022-12-08 06:30:00|596.86|588.66|597.63|589.43|597.74|589.54|596.68|588.48|283
1670481300000|2022-12-08 06:35:00|597.65|589.45|597.9|589.7|598.06|589.86|597.53|589.33|386
1670481600000|2022-12-08 06:40:00|597.93|589.73|597.99|589.79|598.1|589.9|597.73|589.53|363
1670481900000|2022-12-08 06:45:00|597.96|589.76|598.02|589.82|598.05|589.85|597.74|589.54|350
1670482200000|2022-12-08 06:50:00|597.97|589.77|597.65|589.45|597.99|589.79|597.59|589.39|147
1670482500000|2022-12-08 06:55:00|597.66|589.46|597.71|589.51|597.87|589.67|597.5|589.3|172
1670482800000|2022-12-08 07:00:00|597.68|589.48|597.89|589.69|598.36|590.16|597.53|589.33|387
1670483100000|2022-12-08 07:05:00|597.88|589.68|598.95|590.75|599.07|590.87|597.75|589.55|411
1670483400000|2022-12-08 07:10:00|598.85|590.65|599.74|591.54|599.84|591.64|598.84|590.64|450
1670483700000|2022-12-08 07:15:00|599.78|591.58|599.98|591.78|600.13|591.93|599.69|591.49|474
1670484000000|2022-12-08 07:20:00|599.94|591.74|600.76|592.56|600.99|592.79|599.83|591.63|400
1670484300000|2022-12-08 07:25:00|600.75|592.55|600.61|592.41|600.91|592.71|600.51|592.31|275
1670484600000|2022-12-08 07:30:00|600.57|592.37|601.68|593.48|601.9|593.7|600.53|592.33|411
1670484900000|2022-12-08 07:35:00|601.66|593.46|601.95|593.75|602.46|594.26|601.51|593.31|511
1670485200000|2022-12-08 07:40:00|601.91|593.71|600.9|592.7|601.91|593.71|600.72|592.52|454
1670485500000|2022-12-08 07:45:00|600.88|592.68|600.8|592.6|601|592.8|600.49|592.29|322
1670485800000|2022-12-08 07:50:00|600.78|592.58|600.72|592.52|601.8|593.6|600.64|592.44|336
1670486100000|2022-12-08 07:55:00|600.71|592.51|600.51|592.31|600.88|592.68|600.3|592.1|267
1670486400000|2022-12-08 08:00:00|600.49|592.29|600.5|592.3|600.71|592.51|600.2|592|269
1670486700000|2022-12-08 08:05:00|600.51|592.31|600.4|592.2|600.72|592.52|600.2|592|340
1670487000000|2022-12-08 08:10:00|600.42|592.22|599.64|591.44|600.46|592.26|599.53|591.33|212
1670487300000|2022-12-08 08:15:00|599.61|591.41|599.51|591.31|599.73|591.53|599.37|591.17|232
1670487600000|2022-12-08 08:20:00|599.49|591.29|599.33|591.13|599.63|591.43|599.13|590.93|215
1670487900000|2022-12-08 08:25:00|599.36|591.16|599.78|591.58|599.88|591.68|599.2|591|216
1670488200000|2022-12-08 08:30:00|599.81|591.61|599.88|591.68|600.18|591.98|599.62|591.42|370
1670488500000|2022-12-08 08:35:00|599.85|591.65|599.91|591.71|600.07|591.87|599.6|591.4|242
1670488800000|2022-12-08 08:40:00|599.9|591.7|599.61|591.41|600|591.8|599.53|591.33|158
1670489100000|2022-12-08 08:45:00|599.6|591.4|599.82|591.62|600.03|591.83|599.48|591.28|249
1670489400000|2022-12-08 08:50:00|599.81|591.61|600.85|592.65|601.11|592.91|599.67|591.47|284
1670489700000|2022-12-08 08:55:00|600.77|592.57|601.27|593.07|601.87|593.67|600.75|592.55|405
1670490000000|2022-12-08 09:00:00|601.26|593.06|600.35|592.15|601.82|593.62|600.35|592.15|471
1670490300000|2022-12-08 09:05:00|600.31|592.11|600.58|592.38|600.84|592.64|600.31|592.11|259
1670490600000|2022-12-08 09:10:00|600.56|592.36|600.77|592.57|600.82|592.62|600.3|592.1|288
1670490900000|2022-12-08 09:15:00|600.71|592.51|600.74|592.54|600.84|592.64|600.47|592.27|233
1670491200000|2022-12-08 09:20:00|600.7|592.5|599.69|591.49|600.8|592.6|599.24|591.04|338
1670491500000|2022-12-08 09:25:00|599.73|591.53|598.46|590.26|599.93|591.73|598.42|590.22|276
1670491800000|2022-12-08 09:30:00|598.47|590.27|598.86|590.66|599.05|590.85|598.36|590.16|301
1670492100000|2022-12-08 09:35:00|598.98|590.78|598.32|590.12|599.6|591.4|598.17|589.97|394
1670492400000|2022-12-08 09:40:00|598.31|590.11|597.53|589.33|598.54|590.34|597.51|589.31|311
1670492700000|2022-12-08 09:45:00|597.51|589.31|598.41|590.21|598.85|590.65|597.48|589.28|327
1670493000000|2022-12-08 09:50:00|598.43|590.23|598.58|590.38|598.89|590.69|598.2|590|415
1670493300000|2022-12-08 09:55:00|598.59|590.39|598.52|590.32|598.68|590.48|598.15|589.95|305
1670493600000|2022-12-08 10:00:00|598.5|590.3|599.47|591.27|599.6|591.4|598.32|590.12|217
1670493900000|2022-12-08 10:05:00|599.5|591.3|599.47|591.27|599.64|591.44|599.08|590.88|200
1670494200000|2022-12-08 10:10:00|599.38|591.18|600.23|592.03|600.36|592.16|599.25|591.05|295
1670494500000|2022-12-08 10:15:00|600.18|591.98|603.89|595.69|604.05|595.85|599.51|591.31|630
1670494800000|2022-12-08 10:20:00|603.86|595.66|604.59|596.39|604.83|596.63|603.65|595.45|413
1670495100000|2022-12-08 10:25:00|604.57|596.37|605.86|597.66|606.06|597.86|604.52|596.32|387
1670495400000|2022-12-08 10:30:00|606.02|597.82|604.53|596.33|606.03|597.83|604.41|596.21|409
1670495700000|2022-12-08 10:35:00|604.52|596.32|604.02|595.82|604.77|596.57|603.65|595.45|307
1670496000000|2022-12-08 10:40:00|604.04|595.84|603.83|595.63|604.04|595.84|603.5|595.3|196
1670496300000|2022-12-08 10:45:00|603.8|595.6|604.45|596.25|605.3|597.1|603.48|595.28|357
1670496600000|2022-12-08 10:50:00|604.6|596.4|603.6|595.4|604.6|596.4|603.28|595.08|272
1670496900000|2022-12-08 10:55:00|603.44|595.24|603.78|595.58|604.06|595.86|603.44|595.24|204
1670497200000|2022-12-08 11:00:00|603.77|595.57|604.41|596.21|604.81|596.61|603.75|595.55|261
1670497500000|2022-12-08 11:05:00|604.47|596.27|605.17|596.97|605.47|597.27|604.47|596.27|334
1670497800000|2022-12-08 11:10:00|605.16|596.96|605.2|597|605.89|597.69|605.03|596.83|351
1670498100000|2022-12-08 11:15:00|605.25|597.05|603.72|595.52|605.31|597.11|603.56|595.36|387
1670498400000|2022-12-08 11:20:00|603.76|595.56|606.59|598.39|606.99|598.79|603.57|595.37|448
1670498700000|2022-12-08 11:25:00|606.52|598.32|606.62|598.42|607.12|598.92|606.37|598.17|316
1670499000000|2022-12-08 11:30:00|606.59|598.39|607.35|599.15|607.48|599.28|604.57|596.37|537
1670499300000|2022-12-08 11:35:00|607.34|599.14|610.69|602.49|610.73|602.53|606.24|598.04|511
1670499600000|2022-12-08 11:40:00|610.62|602.42|604.6|596.4|610.65|602.45|604.12|595.92|717
1670499900000|2022-12-08 11:45:00|604.51|596.31|609.44|601.24|610.63|602.43|603.16|594.96|920
1670500200000|2022-12-08 11:50:00|609.45|601.25|609.65|601.45|610.58|602.38|607.47|599.27|848
1670500500000|2022-12-08 11:55:00|609.68|601.48|611.66|603.46|611.69|603.49|609.54|601.34|722
1670500800000|2022-12-08 12:00:00|611.59|603.39|613.25|605.05|613.34|605.14|610.62|602.42|732
1670501100000|2022-12-08 12:05:00|613.26|605.06|609.41|601.21|613.39|605.19|609.23|601.03|730
1670501400000|2022-12-08 12:10:00|609.4|601.2|610.7|602.5|611.33|603.13|609.34|601.14|653
1670501700000|2022-12-08 12:15:00|610.69|602.49|609.64|601.44|610.99|602.79|609.4|601.2|463
1670502000000|2022-12-08 12:20:00|609.62|601.42|610.34|602.14|610.69|602.49|609.53|601.33|457
1670502300000|2022-12-08 12:25:00|610.33|602.13|610.22|602.02|610.57|602.37|610.15|601.95|328
1670502600000|2022-12-08 12:30:00|610.26|602.06|612.7|604.5|613.39|605.19|610.21|602.01|597
1670502900000|2022-12-08 12:35:00|612.69|604.49|611.38|603.18|612.69|604.49|610.51|602.31|628
1670503200000|2022-12-08 12:40:00|611.39|603.19|611.13|602.93|611.87|603.67|611.12|602.92|293
1670503500000|2022-12-08 12:45:00|611.14|602.94|610.63|602.43|611.39|603.19|610.43|602.23|495
1670503800000|2022-12-08 12:50:00|610.62|602.42|611.34|603.14|611.55|603.35|610.56|602.36|366
1670504100000|2022-12-08 12:55:00|611.3|603.1|610.76|602.56|611.62|603.42|610.6|602.4|291
1670504400000|2022-12-08 13:00:00|610.75|602.55|609.75|601.55|611.51|603.31|609.51|601.31|531
1670504700000|2022-12-08 13:05:00|609.73|601.53|609.59|601.39|609.79|601.59|609.28|601.08|534
1670505000000|2022-12-08 13:10:00|609.6|601.4|609.68|601.48|609.85|601.65|609.49|601.29|384
1670505300000|2022-12-08 13:15:00|609.7|601.5|609.74|601.54|609.82|601.62|609.3|601.1|382
1670505600000|2022-12-08 13:20:00|609.72|601.52|609.74|601.54|609.91|601.71|609.36|601.16|331
1670505900000|2022-12-08 13:25:00|609.76|601.56|609.56|601.36|610.39|602.19|609.45|601.25|268
1670506200000|2022-12-08 13:30:00|609.49|601.29|608.38|600.18|610.8|602.6|607.67|599.47|676
1670506500000|2022-12-08 13:35:00|608.43|600.23|609.76|601.56|611.38|603.18|608.36|600.16|706
1670506800000|2022-12-08 13:40:00|609.79|601.59|608.45|600.25|609.86|601.66|608.43|600.23|473
1670507100000|2022-12-08 13:45:00|608.41|600.21|608.9|600.7|608.99|600.79|608.29|600.09|389
1670507400000|2022-12-08 13:50:00|608.91|600.71|610.44|602.24|611.68|603.48|608.91|600.71|530
1670507700000|2022-12-08 13:55:00|610.34|602.14|611.63|603.43|611.78|603.58|610.31|602.11|519
1670508000000|2022-12-08 14:00:00|611.64|603.44|612.72|604.52|613.16|604.96|611.28|603.08|582
1670508300000|2022-12-08 14:05:00|612.7|604.5|611.38|603.18|612.9|604.7|611.21|603.01|456
1670508600000|2022-12-08 14:10:00|611.36|603.16|611.2|603|611.8|603.6|610.65|602.45|499
1670508900000|2022-12-08 14:15:00|611.21|603.01|610.34|602.14|611.42|603.22|610.18|601.98|428
1670509200000|2022-12-08 14:20:00|610.32|602.12|610.34|602.14|610.83|602.63|609.95|601.75|362
1670509500000|2022-12-08 14:25:00|610.33|602.13|609.62|601.42|610.56|602.36|609.49|601.29|355
1670509800000|2022-12-08 14:30:00|609.59|601.39|606.91|598.71|609.85|601.65|606.51|598.31|793
1670510100000|2022-12-08 14:35:00|606.89|598.69|607.39|599.19|607.71|599.51|606.51|598.31|551
1670510400000|2022-12-08 14:40:00|607.37|599.17|607.57|599.37|607.94|599.74|607.37|599.17|471
1670510700000|2022-12-08 14:45:00|607.54|599.34|608.68|600.48|608.86|600.66|607.29|599.09|495
1670511000000|2022-12-08 14:50:00|608.61|600.41|609.59|601.39|609.84|601.64|608.61|600.41|459
1670511300000|2022-12-08 14:55:00|609.6|601.4|610.46|602.26|610.75|602.55|609.28|601.08|556
1670511600000|2022-12-08 15:00:00|610.47|602.27|612.68|604.48|612.72|604.52|609.75|601.55|765
1670511900000|2022-12-08 15:05:00|612.69|604.49|612.43|604.23|615.57|607.37|612.41|604.21|815
1670512200000|2022-12-08 15:10:00|612.41|604.21|612.82|604.62|613.15|604.95|612.28|604.08|571
1670512500000|2022-12-08 15:15:00|612.81|604.61|611.52|603.32|612.88|604.68|611.36|603.16|499
1670512800000|2022-12-08 15:20:00|611.54|603.34|611.73|603.53|612.62|604.42|611.5|603.3|408
1670513100000|2022-12-08 15:25:00|611.72|603.52|612.77|604.57|613.58|605.38|611.72|603.52|551
1670513400000|2022-12-08 15:30:00|612.88|604.68|613.68|605.48|613.83|605.63|612.33|604.13|475
1670513700000|2022-12-08 15:35:00|613.64|605.44|613.93|605.73|614.79|606.59|613.35|605.15|596
1670514000000|2022-12-08 15:40:00|613.94|605.74|612.45|604.25|614.04|605.84|612.3|604.1|482
1670514300000|2022-12-08 15:45:00|612.46|604.26|611.67|603.47|612.64|604.44|611.16|602.96|555
1670514600000|2022-12-08 15:50:00|611.68|603.48|612.51|604.31|612.51|604.31|611.59|603.39|420
1670514900000|2022-12-08 15:55:00|612.5|604.3|612.64|604.44|612.91|604.71|612.44|604.24|399
1670515200000|2022-12-08 16:00:00|612.72|604.52|612.41|604.21|612.77|604.57|611.82|603.62|429
1670515500000|2022-12-08 16:05:00|612.31|604.11|612.4|604.2|612.92|604.72|612.23|604.03|396
1670515800000|2022-12-08 16:10:00|612.43|604.23|614.53|606.33|614.71|606.51|612.38|604.18|554
1670516100000|2022-12-08 16:15:00|614.59|606.39|614.41|606.21|614.91|606.71|613.72|605.52|465
1670516400000|2022-12-08 16:20:00|614.37|606.17|614.65|606.45|614.9|606.7|614.16|605.96|268
1670516700000|2022-12-08 16:25:00|614.66|606.46|616.46|608.26|616.96|608.76|614.59|606.39|600
1670517000000|2022-12-08 16:30:00|616.47|608.27|616.34|608.14|616.97|608.77|616.19|607.99|387
1670517300000|2022-12-08 16:35:00|616.35|608.15|616.77|608.57|616.83|608.63|615.38|607.18|341
1670517600000|2022-12-08 16:40:00|616.7|608.5|616.75|608.55|616.95|608.75|616.37|608.17|338
1670517900000|2022-12-08 16:45:00|616.7|608.5|616.61|608.41|616.94|608.74|616.22|608.02|415
1670518200000|2022-12-08 16:50:00|616.53|608.33|616.3|608.1|616.64|608.44|616.2|608|346
1670518500000|2022-12-08 16:55:00|616.29|608.09|616.39|608.19|616.71|608.51|616.24|608.04|385
1670518800000|2022-12-08 17:00:00|616.36|608.16|616.66|608.46|617.84|609.64|616.23|608.03|387
1670519100000|2022-12-08 17:05:00|616.67|608.47|616.58|608.38|616.8|608.6|616.27|608.07|405
1670519400000|2022-12-08 17:10:00|616.55|608.35|616.34|608.14|617.76|609.56|616.07|607.87|449
1670519700000|2022-12-08 17:15:00|616.33|608.13|616.6|608.4|616.94|608.74|616.18|607.98|429
1670520000000|2022-12-08 17:20:00|616.59|608.39|615.31|607.11|616.71|608.51|615.31|607.11|408
1670520300000|2022-12-08 17:25:00|615.32|607.12|613.74|605.54|615.43|607.23|613.02|604.82|384
1670520600000|2022-12-08 17:30:00|613.78|605.58|614.24|606.04|614.56|606.36|613.55|605.35|322
1670520900000|2022-12-08 17:35:00|614.22|606.02|613.62|605.42|614.24|606.04|613.47|605.27|298
1670521200000|2022-12-08 17:40:00|613.64|605.44|614.45|606.25|614.45|606.25|613.57|605.37|276
1670521500000|2022-12-08 17:45:00|614.41|606.21|613.77|605.57|614.49|606.29|613.69|605.49|294
1670521800000|2022-12-08 17:50:00|613.76|605.56|615.48|607.28|615.85|607.65|613.76|605.56|512
1670522100000|2022-12-08 17:55:00|615.53|607.33|614.7|606.5|615.53|607.33|614.44|606.24|456
1670522400000|2022-12-08 18:00:00|614.74|606.54|614.54|606.34|614.87|606.67|614.39|606.19|382
1670522700000|2022-12-08 18:05:00|614.46|606.26|614.8|606.6|614.88|606.68|614.39|606.19|272
1670523000000|2022-12-08 18:10:00|614.78|606.58|614.62|606.42|615.04|606.84|614.58|606.38|207
1670523300000|2022-12-08 18:15:00|614.64|606.44|614.6|606.4|614.86|606.66|614.41|606.21|308
1670523600000|2022-12-08 18:20:00|614.57|606.37|614.93|606.73|615.21|607.01|614.46|606.26|396
1670523900000|2022-12-08 18:25:00|614.94|606.74|614.95|606.75|615.88|607.68|614.53|606.33|519
1670524200000|2022-12-08 18:30:00|614.93|606.73|617.51|609.31|617.65|609.45|614.89|606.69|644
1670524500000|2022-12-08 18:35:00|617.53|609.33|618.19|609.99|621.05|612.85|616.93|608.73|943
1670524800000|2022-12-08 18:40:00|618.28|610.08|619.58|611.38|619.68|611.48|618.2|610|744
1670525100000|2022-12-08 18:45:00|619.59|611.39|621.95|613.75|622.77|614.57|619.47|611.27|780
1670525400000|2022-12-08 18:50:00|621.9|613.7|624.63|616.43|625.89|617.69|621.72|613.52|922
1670525700000|2022-12-08 18:55:00|624.65|616.45|624.02|615.82|625.7|617.5|623.43|615.23|854
1670526000000|2022-12-08 19:00:00|623.91|615.71|623.19|614.99|624.99|616.79|622.53|614.33|847
1670526300000|2022-12-08 19:05:00|623.2|615|622.88|614.68|625.39|617.19|622.42|614.22|736
1670526600000|2022-12-08 19:10:00|623.09|614.89|623.37|615.17|624|615.8|622.53|614.33|705
1670526900000|2022-12-08 19:15:00|623.38|615.18|623.33|615.13|623.66|615.46|622.68|614.48|559
1670527200000|2022-12-08 19:20:00|623.32|615.12|622.59|614.39|623.67|615.47|622.32|614.12|580
1670527500000|2022-12-08 19:25:00|622.56|614.36|623.29|615.09|623.5|615.3|622.53|614.33|439
1670527800000|2022-12-08 19:30:00|623.32|615.12|623.52|615.32|624.15|615.95|623.32|615.12|591
1670528100000|2022-12-08 19:35:00|623.53|615.33|623.62|615.42|623.82|615.62|623.38|615.18|374
1670528400000|2022-12-08 19:40:00|623.65|615.45|623.52|615.32|623.77|615.57|623.41|615.21|346
1670528700000|2022-12-08 19:45:00|623.54|615.34|624.35|616.15|624.76|616.56|623.27|615.07|556
1670529000000|2022-12-08 19:50:00|624.42|616.22|625.75|617.55|625.88|617.68|624.15|615.95|534
1670529300000|2022-12-08 19:55:00|625.7|617.5|625.64|617.44|625.94|617.74|625.43|617.23|348
1670529600000|2022-12-08 20:00:00|625.53|617.33|626.43|618.23|626.53|618.33|625.3|617.1|625
1670529900000|2022-12-08 20:05:00|626.51|618.31|625.66|617.46|626.56|618.36|625.42|617.22|463
1670530200000|2022-12-08 20:10:00|625.71|617.51|626.64|618.44|627|618.8|625.53|617.33|397
1670530500000|2022-12-08 20:15:00|626.65|618.45|626.53|618.33|627.55|619.35|626.46|618.26|420
1670530800000|2022-12-08 20:20:00|626.5|618.3|626.09|617.89|626.84|618.64|625.89|617.69|334
1670531100000|2022-12-08 20:25:00|626.12|617.92|624.7|616.5|626.65|618.45|624.58|616.38|427
1670531400000|2022-12-08 20:30:00|624.69|616.49|624.42|616.22|625.83|617.63|623.82|615.62|452
1670531700000|2022-12-08 20:35:00|624.41|616.21|623.81|615.61|624.72|616.52|623.7|615.5|324
1670532000000|2022-12-08 20:40:00|623.8|615.6|623.47|615.27|624.16|615.96|623.47|615.27|306
1670532300000|2022-12-08 20:45:00|623.52|615.32|622.86|614.66|623.94|615.74|622.84|614.64|423
1670532600000|2022-12-08 20:50:00|622.83|614.63|621.78|613.58|623.19|614.99|621.54|613.34|573
1670532900000|2022-12-08 20:55:00|621.79|613.59|622.92|614.72|622.99|614.79|621.6|613.4|417
1670533200000|2022-12-08 21:00:00|622.9|614.7|622.31|614.11|623.44|615.24|622.12|613.92|423
1670533500000|2022-12-08 21:05:00|622.33|614.13|622.87|614.67|623.49|615.29|622.27|614.07|388
1670533800000|2022-12-08 21:10:00|622.85|614.65|622.62|614.42|623.74|615.54|622.48|614.28|326
1670534100000|2022-12-08 21:15:00|622.66|614.46|622.97|614.77|623.17|614.97|622.6|614.4|332
1670534400000|2022-12-08 21:20:00|623.05|614.85|622.78|614.58|623.08|614.88|622.58|614.38|225
1670534700000|2022-12-08 21:25:00|622.8|614.6|622.75|614.55|623.05|614.85|622.55|614.35|303
1670535000000|2022-12-08 21:30:00|622.78|614.58|621.58|613.38|623|614.8|621.43|613.23|285
1670535300000|2022-12-08 21:35:00|621.59|613.39|621.56|613.36|621.85|613.65|621.39|613.19|198
1670535600000|2022-12-08 21:40:00|621.6|613.4|620.81|612.61|621.6|613.4|620.57|612.37|226
1670535900000|2022-12-08 21:45:00|620.83|612.63|620.48|612.28|621.16|612.96|620.36|612.16|310
1670536200000|2022-12-08 21:50:00|620.5|612.3|620.82|612.62|620.88|612.68|620.35|612.15|207
1670536500000|2022-12-08 21:55:00|620.64|612.44|620.61|612.41|621.67|613.47|620.33|612.13|407
1670536800000|2022-12-08 22:00:00|620.64|612.44|620.68|612.48|620.81|612.61|620.56|612.36|140
1670537100000|2022-12-08 22:05:00|620.75|612.55|620.67|612.47|620.81|612.61|620.55|612.35|151
1670537400000|2022-12-08 22:10:00|620.65|612.45|619.97|611.77|620.95|612.75|619.97|611.77|315
1670537700000|2022-12-08 22:15:00|619.99|611.79|620.62|612.42|620.7|612.5|619.95|611.75|187
1670538000000|2022-12-08 22:20:00|620.64|612.44|619.92|611.72|620.73|612.53|619.74|611.54|201
1670538300000|2022-12-08 22:25:00|619.76|611.56|619.53|611.33|619.99|611.79|619.28|611.08|338
1670538600000|2022-12-08 22:30:00|619.41|611.21|618.93|610.73|619.51|611.31|618.79|610.59|275
1670538900000|2022-12-08 22:35:00|618.87|610.67|619.84|611.64|619.87|611.67|618.84|610.64|359
1670539200000|2022-12-08 22:40:00|619.86|611.66|618.93|610.73|620.11|611.91|618.93|610.73|338
1670539500000|2022-12-08 22:45:00|618.92|610.72|617.67|609.47|619.16|610.96|617.28|609.08|242
1670539800000|2022-12-08 22:50:00|617.66|609.46|618.57|610.37|618.74|610.54|617.62|609.42|152
1670540100000|2022-12-08 22:55:00|618.59|610.39|618.87|610.67|618.88|610.68|617.9|609.7|307
1670540400000|2022-12-08 23:00:00|618.88|610.68|619.9|611.7|620.14|611.94|618.72|610.52|233
1670540700000|2022-12-08 23:05:00|619.95|611.75|620.84|612.64|621.14|612.94|619.59|611.39|340
1670541000000|2022-12-08 23:10:00|620.85|612.65|621.84|613.64|623.06|614.86|620.74|612.54|425
1670541300000|2022-12-08 23:15:00|621.83|613.63|621.5|613.3|622.04|613.84|620.78|612.58|383
1670541600000|2022-12-08 23:20:00|621.48|613.28|620.66|612.46|621.6|613.4|619.78|611.58|248
1670541900000|2022-12-08 23:25:00|620.71|612.51|620.56|612.36|620.79|612.59|619.84|611.64|436
1670542200000|2022-12-08 23:30:00|620.57|612.37|620.74|612.54|620.91|612.71|619.79|611.59|360
1670542500000|2022-12-08 23:35:00|620.67|612.47|620.86|612.66|621.11|612.91|620.65|612.45|255
1670542800000|2022-12-08 23:40:00|620.83|612.63|622.9|614.7|623.06|614.86|620.72|612.52|310
1670543100000|2022-12-08 23:45:00|622.93|614.73|622.86|614.66|623.1|614.9|621.63|613.43|407
1670543400000|2022-12-08 23:50:00|622.87|614.67|622.8|614.6|623.64|615.44|622.41|614.21|291
1670543700000|2022-12-08 23:55:00|622.83|614.63|622.77|614.57|623.71|615.51|622.43|614.23|239
1670544000000|2022-12-09 00:00:00|622.74|614.54|622.81|614.61|623.57|615.37|622.24|614.04|263
1670544300000|2022-12-09 00:05:00|622.82|614.62|624.58|616.38|625.42|617.22|622.75|614.55|410
1670544600000|2022-12-09 00:10:00|624.57|616.37|625.59|617.39|626.67|618.47|624.54|616.34|450
1670544900000|2022-12-09 00:15:00|625.41|617.21|624.59|616.39|625.69|617.49|622.62|614.42|578
1670545200000|2022-12-09 00:20:00|624.49|616.29|622.84|614.64|624.64|616.44|622.83|614.63|438
1670545500000|2022-12-09 00:25:00|622.83|614.63|622.5|614.3|623.68|615.48|622.1|613.9|458
1670545800000|2022-12-09 00:30:00|622.8|614.6|624.9|616.7|624.9|616.7|622.71|614.51|444
1670546100000|2022-12-09 00:35:00|624.85|616.65|624.73|616.53|625.02|616.82|624.47|616.27|273
1670546400000|2022-12-09 00:40:00|624.75|616.55|618.83|610.63|624.8|616.6|617.31|609.11|443
1670546700000|2022-12-09 00:45:00|618.71|610.51|619.93|611.73|619.98|611.78|618.67|610.47|435
1670547000000|2022-12-09 00:50:00|619.91|611.71|617.09|608.89|620.27|612.07|616.76|608.56|391
1670547300000|2022-12-09 00:55:00|617.07|608.87|617.76|609.56|617.76|609.56|616.52|608.32|276
1670547600000|2022-12-09 01:00:00|617.71|609.51|618.92|610.72|619.07|610.87|617.57|609.37|309
1670547900000|2022-12-09 01:05:00|618.85|610.65|620.89|612.69|621.34|613.14|618.71|610.51|353
1670548200000|2022-12-09 01:10:00|620.88|612.68|620.86|612.66|621.13|612.93|620.56|612.36|401
1670548500000|2022-12-09 01:15:00|620.88|612.68|620.74|612.54|621.04|612.84|619.76|611.56|400
1670548800000|2022-12-09 01:20:00|620.79|612.59|621.7|613.5|621.71|613.51|620.71|612.51|500
1670549100000|2022-12-09 01:25:00|621.67|613.47|622.59|614.39|623.18|614.98|621.17|612.97|449
1670549400000|2022-12-09 01:30:00|622.6|614.4|619.06|610.86|623.54|615.34|618.92|610.72|627
1670549700000|2022-12-09 01:35:00|619.13|610.93|619.88|611.68|620.13|611.93|618.79|610.59|479
1670550000000|2022-12-09 01:40:00|619.9|611.7|619.9|611.7|620.27|612.07|619.77|611.57|304
1670550300000|2022-12-09 01:45:00|619.83|611.63|619.02|610.82|620.06|611.86|618.78|610.58|261
1670550600000|2022-12-09 01:50:00|618.96|610.76|618.81|610.61|619.22|611.02|618.18|609.98|484
1670550900000|2022-12-09 01:55:00|618.78|610.58|617.67|609.47|619.05|610.85|617.56|609.36|384
1670551200000|2022-12-09 02:00:00|617.69|609.49|617.66|609.46|618.06|609.86|617.24|609.04|399
1670551500000|2022-12-09 02:05:00|617.69|609.49|617.73|609.53|618.11|609.91|617.5|609.3|368
1670551800000|2022-12-09 02:10:00|617.69|609.49|616.99|608.79|617.83|609.63|616.76|608.56|352
1670552100000|2022-12-09 02:15:00|617.01|608.81|617.74|609.54|618.66|610.46|616.77|608.57|391
1670552400000|2022-12-09 02:20:00|617.75|609.55|617.77|609.57|617.81|609.61|617.41|609.21|284
1670552700000|2022-12-09 02:25:00|617.83|609.63|617.71|609.51|617.83|609.63|617.54|609.34|229
1670553000000|2022-12-09 02:30:00|617.72|609.52|617.65|609.45|617.72|609.52|617.31|609.11|238
1670553300000|2022-12-09 02:35:00|617.72|609.52|617.65|609.45|617.96|609.76|617.15|608.95|265
1670553600000|2022-12-09 02:40:00|617.66|609.46|617.53|609.33|617.81|609.61|617.52|609.32|187
1670553900000|2022-12-09 02:45:00|617.52|609.32|617.49|609.29|617.89|609.69|617.26|609.06|247
1670554200000|2022-12-09 02:50:00|617.5|609.3|617.58|609.38|617.61|609.41|617.15|608.95|227
1670554500000|2022-12-09 02:55:00|617.48|609.28|617.76|609.56|617.97|609.77|617.36|609.16|242
1670554800000|2022-12-09 03:00:00|617.81|609.61|617.83|609.63|617.92|609.72|617.56|609.36|286
1670555100000|2022-12-09 03:05:00|617.82|609.62|617.48|609.28|617.86|609.66|617.32|609.12|220
1670555400000|2022-12-09 03:10:00|617.5|609.3|617.56|609.36|617.65|609.45|617.37|609.17|226
1670555700000|2022-12-09 03:15:00|617.6|609.4|617.76|609.56|617.81|609.61|617.25|609.05|136
1670556000000|2022-12-09 03:20:00|617.78|609.58|617.75|609.55|618.11|609.91|617.73|609.53|342
1670556300000|2022-12-09 03:25:00|617.88|609.68|617.8|609.6|618.08|609.88|617.67|609.47|266
1670556600000|2022-12-09 03:30:00|617.78|609.58|616.57|608.37|617.97|609.77|616.54|608.34|292
1670556900000|2022-12-09 03:35:00|616.55|608.35|616.6|608.4|616.81|608.61|616.38|608.18|211
1670557200000|2022-12-09 03:40:00|616.59|608.39|616.89|608.69|617.07|608.87|616.5|608.3|332
1670557500000|2022-12-09 03:45:00|616.84|608.64|617.69|609.49|617.92|609.72|616.84|608.64|230
1670557800000|2022-12-09 03:50:00|617.7|609.5|617.62|609.42|617.89|609.69|617.52|609.32|274
1670558100000|2022-12-09 03:55:00|617.64|609.44|617.03|608.83|617.66|609.46|616.69|608.49|278
1670558400000|2022-12-09 04:00:00|617.02|608.82|616.32|608.12|617.09|608.89|616.3|608.1|214
1670558700000|2022-12-09 04:05:00|616.3|608.1|616.57|608.37|616.75|608.55|616.14|607.94|184
1670559000000|2022-12-09 04:10:00|616.56|608.36|616.69|608.49|616.83|608.63|616.35|608.15|249
1670559300000|2022-12-09 04:15:00|616.64|608.44|616.4|608.2|616.81|608.61|616.15|607.95|175
1670559600000|2022-12-09 04:20:00|616.41|608.21|616.2|608|616.64|608.44|616.03|607.83|167
1670559900000|2022-12-09 04:25:00|616.25|608.05|617.8|609.6|618.52|610.32|616.21|608.01|315
1670560200000|2022-12-09 04:30:00|617.84|609.64|617.61|609.41|617.89|609.69|617.11|608.91|207
1670560500000|2022-12-09 04:35:00|617.57|609.37|617.72|609.52|617.82|609.62|617.28|609.08|254
1670560800000|2022-12-09 04:40:00|617.7|609.5|617.77|609.57|617.82|609.62|617.53|609.33|225
1670561100000|2022-12-09 04:45:00|617.72|609.52|617.01|608.81|617.88|609.68|616.98|608.78|201
1670561400000|2022-12-09 04:50:00|617.06|608.86|616.61|608.41|617.57|609.37|616.13|607.93|265
1670561700000|2022-12-09 04:55:00|616.62|608.42|617.39|609.19|617.48|609.28|616.04|607.84|274
1670562000000|2022-12-09 05:00:00|617.37|609.17|617.59|609.39|617.68|609.48|617.18|608.98|206
1670562300000|2022-12-09 05:05:00|617.58|609.38|617.14|608.94|617.78|609.58|617.14|608.94|260
1670562600000|2022-12-09 05:10:00|617.19|608.99|617.5|609.3|617.71|609.51|616.97|608.77|281
1670562900000|2022-12-09 05:15:00|617.49|609.29|617.59|609.39|617.89|609.69|617.49|609.29|212
1670563200000|2022-12-09 05:20:00|617.58|609.38|617.62|609.42|617.69|609.49|617.19|608.99|219
1670563500000|2022-12-09 05:25:00|617.63|609.43|617.7|609.5|617.91|609.71|617.5|609.3|192
1670563800000|2022-12-09 05:30:00|617.81|609.61|617.36|609.16|617.81|609.61|617.23|609.03|174
1670564100000|2022-12-09 05:35:00|617.38|609.18|616.76|608.56|617.56|609.36|616.74|608.54|168
1670564400000|2022-12-09 05:40:00|616.83|608.63|616.9|608.7|617.51|609.31|616.69|608.49|241
1670564700000|2022-12-09 05:45:00|617|608.8|616.27|608.07|617|608.8|616.27|608.07|194
1670565000000|2022-12-09 05:50:00|616.28|608.08|616.27|608.07|616.7|608.5|615.97|607.77|196
1670565300000|2022-12-09 05:55:00|616.24|608.04|616.31|608.11|616.64|608.44|616.08|607.88|245
1670565600000|2022-12-09 06:00:00|616.32|608.12|616.25|608.05|616.51|608.31|616.08|607.88|245
1670565900000|2022-12-09 06:05:00|616.24|608.04|615.3|607.1|616.42|608.22|614.8|606.6|182
1670566200000|2022-12-09 06:10:00|615.24|607.04|615.89|607.69|615.91|607.71|615.21|607.01|174
1670566500000|2022-12-09 06:15:00|615.87|607.67|615.85|607.65|615.97|607.77|615.59|607.39|205
1670566800000|2022-12-09 06:20:00|615.83|607.63|614.78|606.58|616.19|607.99|614.76|606.56|189
1670567100000|2022-12-09 06:25:00|614.75|606.55|614.51|606.31|615.05|606.85|614.27|606.07|341
1670567400000|2022-12-09 06:30:00|614.57|606.37|614.84|606.64|615.74|607.54|614.44|606.24|297
1670567700000|2022-12-09 06:35:00|614.83|606.63|615.62|607.42|615.68|607.48|614.61|606.41|349
1670568000000|2022-12-09 06:40:00|615.61|607.41|614.78|606.58|615.72|607.52|614.65|606.45|251
1670568300000|2022-12-09 06:45:00|614.74|606.54|615.71|607.51|615.84|607.64|614.62|606.42|231
1670568600000|2022-12-09 06:50:00|615.79|607.59|615.51|607.31|616|607.8|615.27|607.07|330
1670568900000|2022-12-09 06:55:00|615.53|607.33|615.73|607.53|615.85|607.65|615.45|607.25|244
1670569200000|2022-12-09 07:00:00|615.7|607.5|615.79|607.59|616.05|607.85|615.53|607.33|396
1670569500000|2022-12-09 07:05:00|615.82|607.62|615.88|607.68|615.95|607.75|615.68|607.48|151
1670569800000|2022-12-09 07:10:00|615.86|607.66|615.42|607.22|616.01|607.81|615.39|607.19|251
1670570100000|2022-12-09 07:15:00|615.41|607.21|615.34|607.14|615.65|607.45|615.28|607.08|323
1670570400000|2022-12-09 07:20:00|615.33|607.13|615.32|607.12|615.56|607.36|615.15|606.95|372
1670570700000|2022-12-09 07:25:00|615.24|607.04|616.97|608.77|617.27|609.07|615.15|606.95|354
1670571000000|2022-12-09 07:30:00|616.94|608.74|616.65|608.45|616.94|608.74|615.62|607.42|264
1670571300000|2022-12-09 07:35:00|616.58|608.38|616.64|608.44|616.92|608.72|616.17|607.97|248
1670571600000|2022-12-09 07:40:00|616.66|608.46|616.65|608.45|616.93|608.73|616.57|608.37|148
1670571900000|2022-12-09 07:45:00|616.63|608.43|616.62|608.42|616.9|608.7|616.29|608.09|211
1670572200000|2022-12-09 07:50:00|616.63|608.43|616.64|608.44|616.76|608.56|616.27|608.07|226
1670572500000|2022-12-09 07:55:00|616.63|608.43|617.07|608.87|617.14|608.94|616.57|608.37|180
1670572800000|2022-12-09 08:00:00|617.05|608.85|616.64|608.44|617.07|608.87|616.31|608.11|342
1670573100000|2022-12-09 08:05:00|616.69|608.49|616.61|608.41|616.92|608.72|616.38|608.18|266
1670573400000|2022-12-09 08:10:00|616.63|608.43|615.85|607.65|616.81|608.61|615.73|607.53|368
1670573700000|2022-12-09 08:15:00|615.83|607.63|615.47|607.27|616.12|607.92|615.17|606.97|470
1670574000000|2022-12-09 08:20:00|615.45|607.25|615.02|606.82|615.47|607.27|614.54|606.34|285
1670574300000|2022-12-09 08:25:00|615.01|606.81|614.68|606.48|615.11|606.91|614.44|606.24|280
1670574600000|2022-12-09 08:30:00|614.69|606.49|614.66|606.46|615.47|607.27|614.51|606.31|369
1670574900000|2022-12-09 08:35:00|614.77|606.57|614.58|606.38|615.22|607.02|614.41|606.21|250
1670575200000|2022-12-09 08:40:00|614.68|606.48|614.64|606.44|614.9|606.7|614.32|606.12|298
1670575500000|2022-12-09 08:45:00|614.66|606.46|614.43|606.23|615|606.8|614.35|606.15|308
1670575800000|2022-12-09 08:50:00|614.42|606.22|614.65|606.45|614.76|606.56|614.42|606.22|228
1670576100000|2022-12-09 08:55:00|614.68|606.48|615.85|607.65|615.92|607.72|614.58|606.38|188
1670576400000|2022-12-09 09:00:00|615.86|607.66|615.68|607.48|615.95|607.75|615.33|607.13|217
1670576700000|2022-12-09 09:05:00|615.66|607.46|615.65|607.45|615.84|607.64|615.21|607.01|313
1670577000000|2022-12-09 09:10:00|615.64|607.44|616.93|608.73|616.94|608.74|615.6|607.4|251
1670577300000|2022-12-09 09:15:00|616.89|608.69|615.6|607.4|616.95|608.75|615.48|607.28|268
1670577600000|2022-12-09 09:20:00|615.61|607.41|616.09|607.89|616.2|608|615.42|607.22|260
1670577900000|2022-12-09 09:25:00|616.1|607.9|615.95|607.75|616.28|608.08|615.59|607.39|287
1670578200000|2022-12-09 09:30:00|615.99|607.79|615.42|607.22|616.29|608.09|615.27|607.07|331
1670578500000|2022-12-09 09:35:00|615.43|607.23|615.63|607.43|615.68|607.48|615.42|607.22|215
1670578800000|2022-12-09 09:40:00|615.57|607.37|616.6|608.4|616.82|608.62|615.57|607.37|316
1670579100000|2022-12-09 09:45:00|616.62|608.42|618.31|610.11|618.61|610.41|616.34|608.14|400
1670579400000|2022-12-09 09:50:00|618.29|610.09|618.5|610.3|618.72|610.52|618.09|609.89|322
1670579700000|2022-12-09 09:55:00|618.46|610.26|618.52|610.32|619.5|611.3|618.17|609.97|322
1670580000000|2022-12-09 10:00:00|618.5|610.3|619.9|611.7|620|611.8|618.2|610|337
1670580300000|2022-12-09 10:05:00|619.94|611.74|621.15|612.95|621.15|612.95|619.35|611.15|414
1670580600000|2022-12-09 10:10:00|621.16|612.96|621.21|613.01|621.67|613.47|621|612.8|535
1670580900000|2022-12-09 10:15:00|621.27|613.07|620.04|611.84|621.32|613.12|619.94|611.74|512
1670581200000|2022-12-09 10:20:00|620|611.8|622.25|614.05|622.36|614.16|619.93|611.73|423
1670581500000|2022-12-09 10:25:00|622.22|614.02|621.64|613.44|622.3|614.1|621.43|613.23|312
1670581800000|2022-12-09 10:30:00|621.71|613.51|622.36|614.16|622.6|614.4|621.44|613.24|292
1670582100000|2022-12-09 10:35:00|622.45|614.25|621.05|612.85|622.54|614.34|621.03|612.83|358
1670582400000|2022-12-09 10:40:00|621.08|612.88|620.39|612.19|621.08|612.88|620.1|611.9|284
1670582700000|2022-12-09 10:45:00|620.46|612.26|620.57|612.37|620.89|612.69|620.29|612.09|300
1670583000000|2022-12-09 10:50:00|620.59|612.39|621.59|613.39|622.28|614.08|620.45|612.25|224
1670583300000|2022-12-09 10:55:00|621.6|613.4|622.71|614.51|622.83|614.63|621.27|613.07|321
1670583600000|2022-12-09 11:00:00|622.79|614.59|623.23|615.03|623.51|615.31|622.25|614.05|357
1670583900000|2022-12-09 11:05:00|623.29|615.09|622.3|614.1|623.45|615.25|622.1|613.9|265
1670584200000|2022-12-09 11:10:00|622.18|613.98|621.48|613.28|622.18|613.98|621.45|613.25|225
1670584500000|2022-12-09 11:15:00|621.46|613.26|621.61|613.41|621.73|613.53|621.23|613.03|265
1670584800000|2022-12-09 11:20:00|621.63|613.43|622.28|614.08|622.42|614.22|621.23|613.03|321
1670585100000|2022-12-09 11:25:00|622.25|614.05|622.64|614.44|622.7|614.5|622|613.8|274
1670585400000|2022-12-09 11:30:00|622.6|614.4|623.64|615.44|623.82|615.62|622.25|614.05|283
1670585700000|2022-12-09 11:35:00|623.65|615.45|622.65|614.45|623.88|615.68|622.3|614.1|321
1670586000000|2022-12-09 11:40:00|622.7|614.5|623.06|614.86|623.12|614.92|622.12|613.92|296
1670586300000|2022-12-09 11:45:00|622.95|614.75|623.52|615.32|623.7|615.5|622.32|614.12|295
1670586600000|2022-12-09 11:50:00|623.54|615.34|624.08|615.88|624.15|615.95|623.2|615|359
1670586900000|2022-12-09 11:55:00|624.12|615.92|622.54|614.34|624.12|615.92|622.42|614.22|324
1670587200000|2022-12-09 12:00:00|622.59|614.39|622.67|614.47|622.76|614.56|622.01|613.81|351
1670587500000|2022-12-09 12:05:00|622.59|614.39|621.72|613.52|622.75|614.55|621.16|612.96|278
1670587800000|2022-12-09 12:10:00|621.7|613.5|621.07|612.87|621.71|613.51|621.03|612.83|321
1670588100000|2022-12-09 12:15:00|621.06|612.86|621.47|613.27|621.5|613.3|620.95|612.75|359
1670588400000|2022-12-09 12:20:00|621.46|613.26|621.26|613.06|621.75|613.55|621.1|612.9|270
1670588700000|2022-12-09 12:25:00|621.27|613.07|621.73|613.53|621.74|613.54|621.17|612.97|222
1670589000000|2022-12-09 12:30:00|621.68|613.48|621.44|613.24|621.74|613.54|621.17|612.97|130
1670589300000|2022-12-09 12:35:00|621.51|613.31|621.91|613.71|621.96|613.76|621.2|613|471
1670589600000|2022-12-09 12:40:00|621.92|613.72|618.72|610.52|623.1|614.9|618.54|610.34|792
1670589900000|2022-12-09 12:45:00|618.73|610.53|618.35|610.15|618.73|610.53|615.83|607.63|751
1670590200000|2022-12-09 12:50:00|618.31|610.11|619|610.8|620.02|611.82|618.31|610.11|551
1670590500000|2022-12-09 12:55:00|618.98|610.78|619.43|611.23|619.77|611.57|618.49|610.29|452
1670590800000|2022-12-09 13:00:00|619.45|611.25|619.26|611.06|619.99|611.79|619.21|611.01|478
1670591100000|2022-12-09 13:05:00|619.25|611.05|619.87|611.67|619.91|611.71|619.14|610.94|401
1670591400000|2022-12-09 13:10:00|619.81|611.61|618.3|610.1|619.88|611.68|618.05|609.85|423
1670591700000|2022-12-09 13:15:00|618.28|610.08|617.43|609.23|618.76|610.56|617.03|608.83|438
1670592000000|2022-12-09 13:20:00|617.3|609.1|617.69|609.49|618.59|610.39|617.12|608.92|450
1670592300000|2022-12-09 13:25:00|617.7|609.5|617.92|609.72|617.96|609.76|617.48|609.28|524
1670592600000|2022-12-09 13:30:00|617.88|609.68|613.76|605.56|618.35|610.15|610.98|602.78|996
1670592900000|2022-12-09 13:35:00|613.79|605.59|614.94|606.74|615.75|607.55|612.44|604.24|759
1670593200000|2022-12-09 13:40:00|614.91|606.71|615.65|607.45|616.69|608.49|614.73|606.53|574
1670593500000|2022-12-09 13:45:00|615.6|607.4|616.47|608.27|616.79|608.59|614.38|606.18|572
1670593800000|2022-12-09 13:50:00|616.48|608.28|620.02|611.82|620.02|611.82|616.48|608.28|515
1670594100000|2022-12-09 13:55:00|620.01|611.81|618.54|610.34|620.42|612.22|618.53|610.33|437
1670594400000|2022-12-09 14:00:00|618.53|610.33|619.26|611.06|620.58|612.38|618.45|610.25|472
1670594700000|2022-12-09 14:05:00|619.25|611.05|619.34|611.14|619.66|611.46|618.9|610.7|436
1670595000000|2022-12-09 14:10:00|619.45|611.25|617.5|609.3|619.75|611.55|617.14|608.94|525
1670595300000|2022-12-09 14:15:00|617.51|609.31|616.67|608.47|617.81|609.61|616.58|608.38|432
1670595600000|2022-12-09 14:20:00|616.64|608.44|615.69|607.49|616.74|608.54|614.59|606.39|591
1670595900000|2022-12-09 14:25:00|615.65|607.45|615.41|607.21|615.67|607.47|614.08|605.88|522
1670596200000|2022-12-09 14:30:00|615.35|607.15|616.56|608.36|616.62|608.42|614.1|605.9|546
1670596500000|2022-12-09 14:35:00|616.57|608.37|617.59|609.39|617.81|609.61|616.42|608.22|428
1670596800000|2022-12-09 14:40:00|617.6|609.4|618.5|610.3|618.68|610.48|617.12|608.92|559
1670597100000|2022-12-09 14:45:00|618.51|610.31|619.15|610.95|619.42|611.22|618.14|609.94|508
1670597400000|2022-12-09 14:50:00|619.14|610.94|617.36|609.16|619.28|611.08|616.98|608.78|587
1670597700000|2022-12-09 14:55:00|617.34|609.14|617.91|609.71|618.03|609.83|617.07|608.87|503
1670598000000|2022-12-09 15:00:00|617.94|609.74|619.45|611.25|619.75|611.55|616.82|608.62|682
1670598300000|2022-12-09 15:05:00|619.48|611.28|620.27|612.07|620.44|612.24|619.2|611|459
1670598600000|2022-12-09 15:10:00|620.23|612.03|620.63|612.43|620.86|612.66|620.19|611.99|529
1670598900000|2022-12-09 15:15:00|620.6|612.4|622.69|614.49|623.89|615.69|620.6|612.4|481
1670599200000|2022-12-09 15:20:00|622.76|614.56|622.56|614.36|622.94|614.74|621.57|613.37|497
1670599500000|2022-12-09 15:25:00|622.57|614.37|622.54|614.34|623|614.8|622.26|614.06|496
1670599800000|2022-12-09 15:30:00|622.59|614.39|621.62|613.42|623.67|615.47|621.55|613.35|453
1670600100000|2022-12-09 15:35:00|621.59|613.39|622.53|614.33|622.55|614.35|621.42|613.22|396
1670600400000|2022-12-09 15:40:00|622.49|614.29|622.78|614.58|623.92|615.72|622.42|614.22|472
1670600700000|2022-12-09 15:45:00|622.75|614.55|624.56|616.36|625.92|617.72|622.27|614.07|620
1670601000000|2022-12-09 15:50:00|624.58|616.38|626.38|618.18|627.57|619.37|624.18|615.98|638
1670601300000|2022-12-09 15:55:00|626.45|618.25|627.41|619.21|627.55|619.35|626.27|618.07|503
1670601600000|2022-12-09 16:00:00|627.43|619.23|627.65|619.45|629.96|621.76|627.34|619.14|701
1670601900000|2022-12-09 16:05:00|627.64|619.44|630.61|622.41|630.82|622.62|627.37|619.17|602
1670602200000|2022-12-09 16:10:00|630.68|622.48|626.57|618.37|631.61|623.41|624.88|616.68|823
1670602500000|2022-12-09 16:15:00|626.69|618.49|628.69|620.49|628.76|620.56|625.44|617.24|619
1670602800000|2022-12-09 16:20:00|628.67|620.47|629.9|621.7|630.59|622.39|628.49|620.29|508
1670603100000|2022-12-09 16:25:00|629.86|621.66|629.63|621.43|629.95|621.75|629.22|621.02|484
1670603400000|2022-12-09 16:30:00|629.61|621.41|629.16|620.96|630.26|622.06|629.07|620.87|418
1670603700000|2022-12-09 16:35:00|629.19|620.99|630.26|622.06|631.63|623.43|629.15|620.95|530
1670604000000|2022-12-09 16:40:00|630.37|622.17|631.86|623.66|631.93|623.73|629.56|621.36|546
1670604300000|2022-12-09 16:45:00|631.87|623.67|630.65|622.45|632.89|624.69|630.45|622.25|658
1670604600000|2022-12-09 16:50:00|630.69|622.49|630.54|622.34|631.65|623.45|630.34|622.14|441
1670604900000|2022-12-09 16:55:00|630.55|622.35|628.81|620.61|630.82|622.62|628.63|620.43|496
1670605200000|2022-12-09 17:00:00|628.82|620.62|627.97|619.77|628.9|620.7|626.62|618.42|653
1670605500000|2022-12-09 17:05:00|627.96|619.76|627.48|619.28|628.1|619.9|627.41|619.21|292
1670605800000|2022-12-09 17:10:00|627.49|619.29|626.73|618.53|627.82|619.62|626.6|618.4|271
1670606100000|2022-12-09 17:15:00|626.71|618.51|626.36|618.16|626.85|618.65|625.8|617.6|361
1670606400000|2022-12-09 17:20:00|626.35|618.15|626.18|617.98|626.66|618.46|625.15|616.95|544
1670606700000|2022-12-09 17:25:00|626.19|617.99|625.81|617.61|626.7|618.5|625.51|617.31|353
1670607000000|2022-12-09 17:30:00|625.79|617.59|624.69|616.49|625.81|617.61|622.99|614.79|446
1670607300000|2022-12-09 17:35:00|624.71|616.51|625.75|617.55|625.95|617.75|624.68|616.48|283
1670607600000|2022-12-09 17:40:00|625.74|617.54|623.55|615.35|625.82|617.62|623.54|615.34|345
1670607900000|2022-12-09 17:45:00|623.54|615.34|623.1|614.9|623.91|615.71|622.88|614.68|411
1670608200000|2022-12-09 17:50:00|623.08|614.88|623.23|615.03|623.43|615.23|623.03|614.83|350
1670608500000|2022-12-09 17:55:00|623.16|614.96|623.4|615.2|623.51|615.31|623.13|614.93|343
1670608800000|2022-12-09 18:00:00|623.37|615.17|619.77|611.57|623.37|615.17|619.03|610.83|611
1670609100000|2022-12-09 18:05:00|619.8|611.6|619.57|611.37|619.8|611.6|618.77|610.57|532
1670609400000|2022-12-09 18:10:00|619.59|611.39|618.39|610.19|619.63|611.43|617.53|609.33|447
1670609700000|2022-12-09 18:15:00|618.41|610.21|618.74|610.54|618.89|610.69|617.71|609.51|361
1670610000000|2022-12-09 18:20:00|618.77|610.57|617.35|609.15|618.78|610.58|617.35|609.15|406
1670610300000|2022-12-09 18:25:00|617.37|609.17|616.57|608.37|617.37|609.17|616.15|607.95|474
1670610600000|2022-12-09 18:30:00|616.56|608.36|617.79|609.59|618.53|610.33|616.34|608.14|397
1670610900000|2022-12-09 18:35:00|617.74|609.54|615.69|607.49|617.92|609.72|615.52|607.32|325
1670611200000|2022-12-09 18:40:00|615.67|607.47|616.22|608.02|616.35|608.15|615.12|606.92|402
1670611500000|2022-12-09 18:45:00|616.24|608.04|615.68|607.48|616.99|608.79|615.51|607.31|383
1670611800000|2022-12-09 18:50:00|615.69|607.49|616.72|608.52|616.93|608.73|615.62|607.42|391
1670612100000|2022-12-09 18:55:00|616.71|608.51|614.87|606.67|616.74|608.54|614.36|606.16|384
1670612400000|2022-12-09 19:00:00|614.86|606.66|614.61|606.41|615.05|606.85|612.93|604.73|628
1670612700000|2022-12-09 19:05:00|614.6|606.4|613.83|605.63|614.78|606.58|613.44|605.24|540
1670613000000|2022-12-09 19:10:00|613.73|605.53|613.89|605.69|613.98|605.78|613.58|605.38|492
1670613300000|2022-12-09 19:15:00|613.88|605.68|613.73|605.53|614.1|605.9|613.46|605.26|492
1670613600000|2022-12-09 19:20:00|613.76|605.56|612.96|604.76|614.72|606.52|612.74|604.54|500
1670613900000|2022-12-09 19:25:00|612.93|604.73|613.82|605.62|613.9|605.7|612.76|604.56|438
1670614200000|2022-12-09 19:30:00|613.92|605.72|613.79|605.59|615.16|606.96|613.42|605.22|535
1670614500000|2022-12-09 19:35:00|613.82|605.62|613.68|605.48|614.07|605.87|613|604.8|438
1670614800000|2022-12-09 19:40:00|613.64|605.44|613.69|605.49|614.64|606.44|613.44|605.24|320
1670615100000|2022-12-09 19:45:00|613.68|605.48|614.81|606.61|615.65|607.45|613.62|605.42|393
1670615400000|2022-12-09 19:50:00|614.79|606.59|615.79|607.59|615.81|607.61|614.64|606.44|305
1670615700000|2022-12-09 19:55:00|615.8|607.6|617.68|609.48|617.75|609.55|615.67|607.47|401
1670616000000|2022-12-09 20:00:00|617.7|609.5|616.94|608.74|617.7|609.5|616.45|608.25|331
1670616300000|2022-12-09 20:05:00|616.95|608.75|616.51|608.31|617.06|608.86|616.5|608.3|302
1670616600000|2022-12-09 20:10:00|616.48|608.28|617.31|609.11|617.31|609.11|616.25|608.05|353
1670616900000|2022-12-09 20:15:00|617.5|609.3|617.5|609.3|617.71|609.51|615.99|607.79|427
1670617200000|2022-12-09 20:20:00|617.51|609.31|618.45|610.25|618.88|610.68|617.45|609.25|429
1670617500000|2022-12-09 20:25:00|618.46|610.26|618.77|610.57|618.88|610.68|618.33|610.13|272
1670617800000|2022-12-09 20:30:00|618.78|610.58|618.31|610.11|618.97|610.77|618.23|610.03|313
1670618100000|2022-12-09 20:35:00|618.32|610.12|617.37|609.17|618.49|610.29|617.02|608.82|451
1670618400000|2022-12-09 20:40:00|617.36|609.16|617.11|608.91|617.53|609.33|617.1|608.9|398
1670618700000|2022-12-09 20:45:00|617.15|608.95|617.56|609.36|617.81|609.61|617.06|608.86|405
1670619000000|2022-12-09 20:50:00|617.51|609.31|617.56|609.36|617.6|609.4|617.14|608.94|424
1670619300000|2022-12-09 20:55:00|617.61|609.41|617.58|609.38|617.86|609.66|617.5|609.3|395
1670619600000|2022-12-09 21:00:00|617.57|609.37|616.6|608.4|617.74|609.54|616.6|608.4|369
1670619900000|2022-12-09 21:05:00|616.61|608.41|617.58|609.38|617.74|609.54|615.49|607.29|318
1670620200000|2022-12-09 21:10:00|617.61|609.41|616.58|608.38|617.61|609.41|616.37|608.17|387
1670620500000|2022-12-09 21:15:00|616.56|608.36|615.9|607.7|616.62|608.42|615.62|607.42|191
1670620800000|2022-12-09 21:20:00|615.91|607.71|615.25|607.05|616.48|608.28|614.29|606.09|360
1670621100000|2022-12-09 21:25:00|615.24|607.04|614.18|605.98|615.63|607.43|614|605.8|360
1670621400000|2022-12-09 21:30:00|614.16|605.96|614.22|606.02|614.62|606.42|614.14|605.94|332
1670621700000|2022-12-09 21:35:00|614.21|606.01|615.42|607.22|615.52|607.32|613.54|605.34|350
1670622000000|2022-12-09 21:40:00|615.41|607.21|615.48|607.28|615.56|607.36|614.53|606.33|289
1670622300000|2022-12-09 21:45:00|615.54|607.34|616.7|608.5|616.7|608.5|615.47|607.27|198
1670622600000|2022-12-09 21:50:00|616.69|608.49|620.03|611.83|620.2|612|616.69|608.49|282
1670622900000|2022-12-09 21:55:00|620.02|611.82|620.28|612.08|620.43|612.23|619.99|611.79|144
1670659200000|2022-12-10 08:00:00|621.45|613.25|621.21|613.01|621.59|613.39|621.12|612.92|51
1670659500000|2022-12-10 08:05:00|621.23|613.03|621.3|613.1|621.64|613.44|621.21|613.01|103
1670659800000|2022-12-10 08:10:00|621.31|613.11|621.53|613.33|621.54|613.34|621.26|613.06|111
1670660100000|2022-12-10 08:15:00|621.52|613.32|621.48|613.28|621.54|613.34|621.45|613.25|109
1670660400000|2022-12-10 08:20:00|621.5|613.3|621.3|613.1|621.54|613.34|621.13|612.93|121
1670660700000|2022-12-10 08:25:00|621.32|613.12|620.5|612.3|621.34|613.14|620.34|612.14|104
1670661000000|2022-12-10 08:30:00|620.52|612.32|620.05|611.85|620.52|612.32|619.97|611.77|142
1670661300000|2022-12-10 08:35:00|620.06|611.86|619.36|611.16|620.13|611.93|619.28|611.08|115
1670661600000|2022-12-10 08:40:00|619.37|611.17|618.63|610.43|619.57|611.37|618.56|610.36|138
1670661900000|2022-12-10 08:45:00|618.62|610.42|618.44|610.24|618.7|610.5|618.41|610.21|90
1670662200000|2022-12-10 08:50:00|618.43|610.23|618.49|610.29|618.5|610.3|618.33|610.13|97
1670662500000|2022-12-10 08:55:00|618.48|610.28|617.94|609.74|618.56|610.36|617.93|609.73|99
1670662800000|2022-12-10 09:00:00|617.92|609.72|617.8|609.6|618.42|610.22|617.67|609.47|145
1670663100000|2022-12-10 09:05:00|617.81|609.61|617.84|609.64|618.1|609.9|617.72|609.52|70
1670663400000|2022-12-10 09:10:00|617.83|609.63|616.67|608.47|617.83|609.63|616.42|608.22|174
1670663700000|2022-12-10 09:15:00|616.69|608.49|616.69|608.49|616.81|608.61|616.58|608.38|145
1670664000000|2022-12-10 09:20:00|616.71|608.51|615.58|607.38|616.71|608.51|614.91|606.71|199
1670664300000|2022-12-10 09:25:00|615.67|607.47|615.61|607.41|615.74|607.54|614.76|606.56|200
1670664600000|2022-12-10 09:30:00|615.62|607.42|615.65|607.45|615.71|607.51|615.29|607.09|144
1670664900000|2022-12-10 09:35:00|615.66|607.46|616.34|608.14|616.34|608.14|615.32|607.12|161
1670665200000|2022-12-10 09:40:00|616.33|608.13|616.61|608.41|616.63|608.43|616.21|608.01|137
1670665500000|2022-12-10 09:45:00|616.6|608.4|616.65|608.45|617.3|609.1|616.6|608.4|270
1670665800000|2022-12-10 09:50:00|616.66|608.46|616.59|608.39|616.68|608.48|616.43|608.23|193
1670666100000|2022-12-10 09:55:00|616.58|608.38|616.78|608.58|616.8|608.6|616.47|608.27|122
1670666400000|2022-12-10 10:00:00|616.76|608.56|615.53|607.33|616.78|608.58|615.5|607.3|133
1670666700000|2022-12-10 10:05:00|615.54|607.34|615.77|607.57|615.8|607.6|615.52|607.32|164
1670667000000|2022-12-10 10:10:00|615.79|607.59|616.01|607.81|616.02|607.82|615.62|607.42|146
1670667300000|2022-12-10 10:15:00|616.02|607.82|615.73|607.53|616.02|607.82|615.59|607.39|173
1670667600000|2022-12-10 10:20:00|615.72|607.52|615.89|607.69|615.97|607.77|615.65|607.45|97
1670667900000|2022-12-10 10:25:00|615.9|607.7|615.69|607.49|615.9|607.7|615.63|607.43|156
1670668200000|2022-12-10 10:30:00|615.66|607.46|615.36|607.16|615.66|607.46|614.78|606.58|144
1670668500000|2022-12-10 10:35:00|615.37|607.17|615.62|607.42|615.69|607.49|615.32|607.12|133
1670668800000|2022-12-10 10:40:00|615.61|607.41|615.61|607.41|615.68|607.48|615.57|607.37|83
1670669100000|2022-12-10 10:45:00|615.63|607.43|615.99|607.79|616.04|607.84|615.61|607.41|113
1670669400000|2022-12-10 10:50:00|616.04|607.84|615.97|607.77|616.16|607.96|615.89|607.69|98
1670669700000|2022-12-10 10:55:00|615.99|607.79|616.05|607.85|616.07|607.87|615.87|607.67|67
1670670000000|2022-12-10 11:00:00|616.07|607.87|615.98|607.78|616.12|607.92|615.89|607.69|123
1670670300000|2022-12-10 11:05:00|615.99|607.79|615.64|607.44|615.99|607.79|615.55|607.35|129
1670670600000|2022-12-10 11:10:00|615.63|607.43|615.85|607.65|615.85|607.65|615.62|607.42|103
1670670900000|2022-12-10 11:15:00|615.84|607.64|615.86|607.66|615.88|607.68|615.74|607.54|85
1670671200000|2022-12-10 11:20:00|615.85|607.65|616.05|607.85|616.09|607.89|615.85|607.65|45
1670671500000|2022-12-10 11:25:00|616.03|607.83|615.67|607.47|616.06|607.86|615.65|607.45|96
1670671800000|2022-12-10 11:30:00|615.64|607.44|616.72|608.52|616.75|608.55|615.59|607.39|147
1670672100000|2022-12-10 11:35:00|616.74|608.54|617.33|609.13|617.34|609.14|616.68|608.48|119
1670672400000|2022-12-10 11:40:00|617.34|609.14|617.63|609.43|617.75|609.55|617.28|609.08|135
1670672700000|2022-12-10 11:45:00|617.69|609.49|617.49|609.29|617.72|609.52|617.42|609.22|90
1670673000000|2022-12-10 11:50:00|617.48|609.28|617.8|609.6|617.8|609.6|617.47|609.27|80
1670673300000|2022-12-10 11:55:00|617.83|609.63|617.57|609.37|618.04|609.84|617.49|609.29|160
1670673600000|2022-12-10 12:00:00|617.58|609.38|617.59|609.39|617.69|609.49|617.5|609.3|122
1670673900000|2022-12-10 12:05:00|617.56|609.36|617.79|609.59|617.8|609.6|617.56|609.36|111
1670674200000|2022-12-10 12:10:00|617.8|609.6|616.76|608.56|617.84|609.64|616.7|608.5|167
1670674500000|2022-12-10 12:15:00|616.83|608.63|616.66|608.46|617.01|608.81|616.54|608.34|131
1670674800000|2022-12-10 12:20:00|616.67|608.47|616.75|608.55|617|608.8|616.66|608.46|117
1670675100000|2022-12-10 12:25:00|616.77|608.57|615.83|607.63|616.91|608.71|615.71|607.51|145
1670675400000|2022-12-10 12:30:00|615.84|607.64|615.92|607.72|615.93|607.73|614.83|606.63|246
1670675700000|2022-12-10 12:35:00|615.91|607.71|615.46|607.26|615.91|607.71|614.82|606.62|184
1670676000000|2022-12-10 12:40:00|615.47|607.27|615.79|607.59|615.81|607.61|615.4|607.2|176
1670676300000|2022-12-10 12:45:00|615.8|607.6|615.87|607.67|615.97|607.77|615.66|607.46|127
1670676600000|2022-12-10 12:50:00|615.85|607.65|615.82|607.62|615.89|607.69|615.72|607.52|124
1670676900000|2022-12-10 12:55:00|615.83|607.63|616.78|608.58|616.81|608.61|615.77|607.57|97
1670677200000|2022-12-10 13:00:00|616.76|608.56|616.8|608.6|616.89|608.69|616.49|608.29|201
1670677500000|2022-12-10 13:05:00|616.81|608.61|616.47|608.27|616.82|608.62|616.46|608.26|131
1670677800000|2022-12-10 13:10:00|616.48|608.28|617.45|609.25|617.59|609.39|616.44|608.24|167
1670678100000|2022-12-10 13:15:00|617.43|609.23|616.54|608.34|617.79|609.59|616.08|607.88|402
1670678400000|2022-12-10 13:20:00|616.57|608.37|615.77|607.57|616.57|608.37|615.49|607.29|212
1670678700000|2022-12-10 13:25:00|615.76|607.56|615.65|607.45|615.88|607.68|615.54|607.34|141
1670679000000|2022-12-10 13:30:00|615.62|607.42|615.72|607.52|615.78|607.58|615.45|607.25|144
1670679300000|2022-12-10 13:35:00|615.73|607.53|616.54|608.34|616.58|608.38|615.72|607.52|125
1670679600000|2022-12-10 13:40:00|616.49|608.29|616.65|608.45|616.74|608.54|616.41|608.21|138
1670679900000|2022-12-10 13:45:00|616.64|608.44|616.82|608.62|616.82|608.62|616.48|608.28|138
1670680200000|2022-12-10 13:50:00|616.83|608.63|617.02|608.82|617.04|608.84|616.67|608.47|155
1670680500000|2022-12-10 13:55:00|617|608.8|617.65|609.45|617.74|609.54|616.99|608.79|174
1670680800000|2022-12-10 14:00:00|617.63|609.43|616.89|608.69|617.65|609.45|616.82|608.62|182
1670681100000|2022-12-10 14:05:00|616.88|608.68|616.84|608.64|616.89|608.69|616.72|608.52|97
1670681400000|2022-12-10 14:10:00|616.82|608.62|617.02|608.82|617.03|608.83|616.82|608.62|95
1670681700000|2022-12-10 14:15:00|617|608.8|616.99|608.79|617.04|608.84|616.83|608.63|90
1670682000000|2022-12-10 14:20:00|616.95|608.75|616.91|608.71|617|608.8|616.85|608.65|91
1670682300000|2022-12-10 14:25:00|616.92|608.72|617.91|609.71|617.91|609.71|616.86|608.66|149
1670682600000|2022-12-10 14:30:00|617.9|609.7|617.81|609.61|618.05|609.85|617.79|609.59|267
1670682900000|2022-12-10 14:35:00|617.82|609.62|618.66|610.46|618.67|610.47|617.64|609.44|218
1670683200000|2022-12-10 14:40:00|618.68|610.48|618.71|610.51|618.76|610.56|618.6|610.4|185
1670683500000|2022-12-10 14:45:00|618.67|610.47|618.51|610.31|618.83|610.63|618.36|610.16|248
1670683800000|2022-12-10 14:50:00|618.5|610.3|617.76|609.56|618.67|610.47|617.67|609.47|249
1670684100000|2022-12-10 14:55:00|617.77|609.57|617.82|609.62|617.84|609.64|617.71|609.51|114
1670684400000|2022-12-10 15:00:00|617.8|609.6|618.57|610.37|618.64|610.44|617.76|609.56|148
1670684700000|2022-12-10 15:05:00|618.56|610.36|618.51|610.31|618.8|610.6|618.49|610.29|138
1670685000000|2022-12-10 15:10:00|618.5|610.3|618.57|610.37|618.78|610.58|618.44|610.24|154
1670685300000|2022-12-10 15:15:00|618.58|610.38|619.46|611.26|619.48|611.28|618.47|610.27|270
1670685600000|2022-12-10 15:20:00|619.45|611.25|619.7|611.5|619.73|611.53|619.32|611.12|227
1670685900000|2022-12-10 15:25:00|619.66|611.46|619.64|611.44|620.4|612.2|619.48|611.28|365
1670686200000|2022-12-10 15:30:00|619.65|611.45|619.59|611.39|619.81|611.61|619.43|611.23|219
1670686500000|2022-12-10 15:35:00|619.57|611.37|619.62|611.42|619.68|611.48|619.45|611.25|237
1670686800000|2022-12-10 15:40:00|619.59|611.39|619.56|611.36|619.81|611.61|619.48|611.28|172
1670687100000|2022-12-10 15:45:00|619.57|611.37|619.72|611.52|619.81|611.61|619.55|611.35|265
1670687400000|2022-12-10 15:50:00|619.68|611.48|620.43|612.23|620.49|612.29|619.68|611.48|206
1670687700000|2022-12-10 15:55:00|620.48|612.28|620.6|612.4|620.68|612.48|620.21|612.01|251
1670688000000|2022-12-10 16:00:00|620.57|612.37|620.65|612.45|621.47|613.27|620.42|612.22|361
1670688300000|2022-12-10 16:05:00|620.66|612.46|618.77|610.57|620.66|612.46|618.75|610.55|261
1670688600000|2022-12-10 16:10:00|618.78|610.58|618.57|610.37|619.57|611.37|618.53|610.33|257
1670688900000|2022-12-10 16:15:00|618.56|610.36|617.8|609.6|618.65|610.45|617.72|609.52|277
1670689200000|2022-12-10 16:20:00|617.79|609.59|617.26|609.06|617.91|609.71|617.15|608.95|235
1670689500000|2022-12-10 16:25:00|617.31|609.11|617.74|609.54|617.79|609.59|617.3|609.1|222
1670689800000|2022-12-10 16:30:00|617.73|609.53|617.79|609.59|618.19|609.99|617.66|609.46|311
1670690100000|2022-12-10 16:35:00|617.72|609.52|617.69|609.49|617.85|609.65|617.62|609.42|94
1670690400000|2022-12-10 16:40:00|617.68|609.48|616.69|608.49|617.69|609.49|616.59|608.39|236
1670690700000|2022-12-10 16:45:00|616.71|608.51|616.77|608.57|616.87|608.67|616.66|608.46|134
1670691000000|2022-12-10 16:50:00|616.79|608.59|616.54|608.34|616.82|608.62|616.49|608.29|153
1670691300000|2022-12-10 16:55:00|616.5|608.3|616.31|608.11|616.62|608.42|616.29|608.09|184
1670691600000|2022-12-10 17:00:00|616.32|608.12|616.52|608.32|616.54|608.34|616.25|608.05|194
1670691900000|2022-12-10 17:05:00|616.54|608.34|616.53|608.33|616.77|608.57|616.46|608.26|215
1670692200000|2022-12-10 17:10:00|616.54|608.34|616.5|608.3|616.59|608.39|616.49|608.29|156
1670692500000|2022-12-10 17:15:00|616.52|608.32|616.24|608.04|616.52|608.32|616.19|607.99|185
1670692800000|2022-12-10 17:20:00|616.26|608.06|617.39|609.19|617.63|609.43|616.14|607.94|256
1670693100000|2022-12-10 17:25:00|617.38|609.18|617.33|609.13|617.48|609.28|617.33|609.13|138
1670693400000|2022-12-10 17:30:00|617.32|609.12|617.5|609.3|617.65|609.45|616.72|608.52|188
1670693700000|2022-12-10 17:35:00|617.49|609.29|615.73|607.53|617.5|609.3|615.68|607.48|291
1670694000000|2022-12-10 17:40:00|615.74|607.54|615.59|607.39|615.87|607.67|615.59|607.39|297
1670694300000|2022-12-10 17:45:00|615.63|607.43|615.75|607.55|615.76|607.56|615.57|607.37|260
1670694600000|2022-12-10 17:50:00|615.79|607.59|615.06|606.86|615.81|607.61|614.95|606.75|240
1670694900000|2022-12-10 17:55:00|615.05|606.85|613.69|605.49|615.05|606.85|613.56|605.36|389
1670695200000|2022-12-10 18:00:00|613.7|605.5|614.77|606.57|614.79|606.59|613.63|605.43|279
1670695500000|2022-12-10 18:05:00|614.75|606.55|614.85|606.65|615.16|606.96|614.53|606.33|177
1670695800000|2022-12-10 18:10:00|614.86|606.66|614.88|606.68|614.96|606.76|614.8|606.6|157
1670696100000|2022-12-10 18:15:00|614.9|606.7|614.59|606.39|615|606.8|614.49|606.29|172
1670696400000|2022-12-10 18:20:00|614.6|606.4|613.9|605.7|614.7|606.5|613.82|605.62|204
1670696700000|2022-12-10 18:25:00|613.89|605.69|613.18|604.98|614.2|606|613.16|604.96|237
1670697000000|2022-12-10 18:30:00|613.17|604.97|613.67|605.47|613.8|605.6|613.14|604.94|156
1670697300000|2022-12-10 18:35:00|613.66|605.46|613.7|605.5|613.72|605.52|613.55|605.35|140
1670697600000|2022-12-10 18:40:00|613.69|605.49|613.75|605.55|613.85|605.65|613.67|605.47|116
1670697900000|2022-12-10 18:45:00|613.73|605.53|614|605.8|614.15|605.95|613.66|605.46|118
1670698200000|2022-12-10 18:50:00|614.02|605.82|613.72|605.52|614.02|605.82|613.67|605.47|174
1670698500000|2022-12-10 18:55:00|613.73|605.53|613.75|605.55|613.8|605.6|613.6|605.4|115
1670698800000|2022-12-10 19:00:00|613.73|605.53|614.07|605.87|614.18|605.98|613.73|605.53|182
1670699100000|2022-12-10 19:05:00|614.09|605.89|614.04|605.84|614.27|606.07|613.93|605.73|137
1670699400000|2022-12-10 19:10:00|614.05|605.85|613.97|605.77|614.09|605.89|613.89|605.69|136
1670699700000|2022-12-10 19:15:00|613.96|605.76|613.75|605.55|614.04|605.84|613.75|605.55|114
1670700000000|2022-12-10 19:20:00|613.82|605.62|613.84|605.64|613.9|605.7|613.7|605.5|107
1670700300000|2022-12-10 19:25:00|613.85|605.65|613.86|605.66|614|605.8|613.83|605.63|293
1670700600000|2022-12-10 19:30:00|613.88|605.68|614.88|606.68|614.89|606.69|613.83|605.63|193
1670700900000|2022-12-10 19:35:00|614.87|606.67|614.74|606.54|614.88|606.68|614.65|606.45|346
1670701200000|2022-12-10 19:40:00|614.75|606.55|613.75|605.55|614.75|606.55|613.75|605.55|181
1670701500000|2022-12-10 19:45:00|613.76|605.56|613.95|605.75|614.03|605.83|613.73|605.53|167
1670701800000|2022-12-10 19:50:00|613.97|605.77|613.81|605.61|614.17|605.97|613.38|605.18|182
1670702100000|2022-12-10 19:55:00|613.8|605.6|613.72|605.52|613.86|605.66|613.69|605.49|126
1670702400000|2022-12-10 20:00:00|613.74|605.54|612.8|604.6|613.81|605.61|611.85|603.65|145
1670702700000|2022-12-10 20:05:00|612.82|604.62|612.67|604.47|612.84|604.64|612.52|604.32|143
1670703000000|2022-12-10 20:10:00|612.69|604.49|612.67|604.47|612.96|604.76|612.21|604.01|213
1670703300000|2022-12-10 20:15:00|612.68|604.48|612.87|604.67|613.13|604.93|612.66|604.46|149
1670703600000|2022-12-10 20:20:00|612.88|604.68|613.01|604.81|613.03|604.83|612.81|604.61|98
1670703900000|2022-12-10 20:25:00|613.02|604.82|612.91|604.71|613.07|604.87|612.78|604.58|89
1670704200000|2022-12-10 20:30:00|612.9|604.7|612.92|604.72|613.02|604.82|612.68|604.48|116
1670704500000|2022-12-10 20:35:00|612.91|604.71|612.55|604.35|612.94|604.74|612.53|604.33|106
1670704800000|2022-12-10 20:40:00|612.57|604.37|612.75|604.55|612.82|604.62|612.56|604.36|111
1670705100000|2022-12-10 20:45:00|612.76|604.56|612.85|604.65|612.85|604.65|612.6|604.4|117
1670705400000|2022-12-10 20:50:00|612.86|604.66|612.72|604.52|612.88|604.68|612.61|604.41|99
1670705700000|2022-12-10 20:55:00|612.7|604.5|612.69|604.49|612.79|604.59|612.62|604.42|146
1670706000000|2022-12-10 21:00:00|612.68|604.48|612.7|604.5|612.8|604.6|612.59|604.39|127
1670706300000|2022-12-10 21:05:00|612.69|604.49|612.42|604.22|612.69|604.49|612.36|604.16|68
1670706600000|2022-12-10 21:10:00|612.43|604.23|612.66|604.46|612.72|604.52|612.37|604.17|87
1670706900000|2022-12-10 21:15:00|612.65|604.45|612.73|604.53|612.74|604.54|612.59|604.39|80
1670707200000|2022-12-10 21:20:00|612.74|604.54|612.71|604.51|612.74|604.54|612.47|604.27|103
1670707500000|2022-12-10 21:25:00|612.69|604.49|612.62|604.42|612.75|604.55|612.62|604.42|70
1670707800000|2022-12-10 21:30:00|612.64|604.44|612.58|604.38|612.72|604.52|612.49|604.29|68
1670708100000|2022-12-10 21:35:00|612.61|604.41|612.63|604.43|612.7|604.5|612.42|604.22|100
1670708400000|2022-12-10 21:40:00|612.61|604.41|612.6|604.4|612.63|604.43|612.56|604.36|67
1670708700000|2022-12-10 21:45:00|612.62|604.42|611.88|603.68|612.62|604.42|611.88|603.68|102
1670709000000|2022-12-10 21:50:00|611.9|603.7|611.94|603.74|612|603.8|611.6|603.4|150
1670709300000|2022-12-10 21:55:00|611.95|603.75|611.91|603.71|612.53|604.33|611.79|603.59|167
1670709600000|2022-12-10 22:00:00|611.9|603.7|611.87|603.67|612.05|603.85|611.73|603.53|197
1670709900000|2022-12-10 22:05:00|611.89|603.69|611.85|603.65|611.89|603.69|611.8|603.6|85
1670710200000|2022-12-10 22:10:00|611.83|603.63|612.01|603.81|612.03|603.83|611.63|603.43|130
1670710500000|2022-12-10 22:15:00|612.02|603.82|611.94|603.74|612.04|603.84|611.68|603.48|168
1670710800000|2022-12-10 22:20:00|611.87|603.67|611.63|603.43|611.93|603.73|611.42|603.22|286
1670711100000|2022-12-10 22:25:00|611.61|603.41|612.04|603.84|612.25|604.05|611.32|603.12|262
1670711400000|2022-12-10 22:30:00|612.06|603.86|611.89|603.69|612.06|603.86|611.81|603.61|123
1670711700000|2022-12-10 22:35:00|611.86|603.66|610.65|602.45|611.86|603.66|610.65|602.45|132
1670712000000|2022-12-10 22:40:00|610.64|602.44|610.46|602.26|610.79|602.59|610.4|602.2|106
1670712300000|2022-12-10 22:45:00|610.48|602.28|610.72|602.52|610.75|602.55|610.45|602.25|95
1670712600000|2022-12-10 22:50:00|610.71|602.51|611.78|603.58|611.79|603.59|610.56|602.36|121
1670712900000|2022-12-10 22:55:00|611.77|603.57|611.83|603.63|611.85|603.65|611.54|603.34|97
1670713200000|2022-12-10 23:00:00|611.82|603.62|611.89|603.69|611.93|603.73|611.62|603.42|201
1670713500000|2022-12-10 23:05:00|611.9|603.7|612.07|603.87|612.16|603.96|611.86|603.66|163
1670713800000|2022-12-10 23:10:00|612.06|603.86|612.06|603.86|612.09|603.89|611.83|603.63|67
1670714100000|2022-12-10 23:15:00|611.96|603.76|611.71|603.51|611.99|603.79|611.68|603.48|103
1670714400000|2022-12-10 23:20:00|611.69|603.49|611.82|603.62|611.93|603.73|611.46|603.26|183
1670714700000|2022-12-10 23:25:00|611.85|603.65|612.8|604.6|612.8|604.6|611.83|603.63|147
1670715000000|2022-12-10 23:30:00|612.78|604.58|611.02|602.82|612.91|604.71|611.01|602.81|205
1670715300000|2022-12-10 23:35:00|611.01|602.81|611.72|603.52|611.91|603.71|610.99|602.79|180
1670715600000|2022-12-10 23:40:00|611.71|603.51|611.5|603.3|611.76|603.56|610.82|602.62|256
1670715900000|2022-12-10 23:45:00|611.49|603.29|611.66|603.46|611.66|603.46|610.7|602.5|301
1670716200000|2022-12-10 23:50:00|611.67|603.47|611.62|603.42|611.7|603.5|610.73|602.53|165
1670716500000|2022-12-10 23:55:00|611.61|603.41|612.4|604.2|612.54|604.34|611.61|603.41|183
1670716800000|2022-12-11 00:00:00|612.41|604.21|611.62|603.42|612.56|604.36|611.46|603.26|303
1670717100000|2022-12-11 00:05:00|611.63|603.43|610.4|602.2|611.73|603.53|610.33|602.13|227
1670717400000|2022-12-11 00:10:00|610.39|602.19|610.55|602.35|610.79|602.59|610.36|602.16|200
1670717700000|2022-12-11 00:15:00|610.54|602.34|610.64|602.44|610.85|602.65|610.54|602.34|150
1670718000000|2022-12-11 00:20:00|610.65|602.45|610.9|602.7|611.19|602.99|610.51|602.31|170
1670718300000|2022-12-11 00:25:00|610.89|602.69|611.73|603.53|611.81|603.61|610.89|602.69|210
1670718600000|2022-12-11 00:30:00|611.75|603.55|611.26|603.06|611.82|603.62|610.46|602.26|159
1670718900000|2022-12-11 00:35:00|611.28|603.08|611.29|603.09|611.59|603.39|610.91|602.71|154
1670719200000|2022-12-11 00:40:00|611.28|603.08|610.78|602.58|611.42|603.22|610.64|602.44|136
1670719500000|2022-12-11 00:45:00|610.79|602.59|610.84|602.64|610.97|602.77|610.78|602.58|104
1670719800000|2022-12-11 00:50:00|610.85|602.65|611.85|603.65|611.97|603.77|610.75|602.55|140
1670720100000|2022-12-11 00:55:00|611.83|603.63|611.64|603.44|611.9|603.7|611.63|603.43|142
1670720400000|2022-12-11 01:00:00|611.66|603.46|611.58|603.38|611.88|603.68|611.45|603.25|187
1670720700000|2022-12-11 01:05:00|611.61|603.41|611.97|603.77|612.37|604.17|611.52|603.32|149
1670721000000|2022-12-11 01:10:00|612.06|603.86|612.61|604.41|612.64|604.44|611.89|603.69|214
1670721300000|2022-12-11 01:15:00|612.6|604.4|611.83|603.63|612.74|604.54|611.83|603.63|169
1670721600000|2022-12-11 01:20:00|611.84|603.64|611.74|603.54|612.09|603.89|611.74|603.54|132
1670721900000|2022-12-11 01:25:00|611.75|603.55|611.47|603.27|611.75|603.55|611.36|603.16|180
1670722200000|2022-12-11 01:30:00|611.48|603.28|611.67|603.47|611.72|603.52|610.92|602.72|199
1670722500000|2022-12-11 01:35:00|611.69|603.49|611.94|603.74|612.06|603.86|611.56|603.36|204
1670722800000|2022-12-11 01:40:00|612|603.8|612.44|604.24|612.5|604.3|611.93|603.73|171
1670723100000|2022-12-11 01:45:00|612.45|604.25|611.72|603.52|612.46|604.26|611.59|603.39|145
1670723400000|2022-12-11 01:50:00|611.71|603.51|611.54|603.34|611.71|603.51|611.3|603.1|183
1670723700000|2022-12-11 01:55:00|611.53|603.33|611.94|603.74|611.94|603.74|611.53|603.33|157
1670724000000|2022-12-11 02:00:00|611.95|603.75|612.02|603.82|612.36|604.16|611.79|603.59|235
1670724300000|2022-12-11 02:05:00|612|603.8|611.55|603.35|612.04|603.84|611.55|603.35|120
1670724600000|2022-12-11 02:10:00|611.58|603.38|611.42|603.22|611.6|603.4|611.38|603.18|134
1670724900000|2022-12-11 02:15:00|611.41|603.21|611.46|603.26|611.51|603.31|611.38|603.18|95
1670725200000|2022-12-11 02:20:00|611.45|603.25|611.04|602.84|611.46|603.26|610.74|602.54|143
1670725500000|2022-12-11 02:25:00|611.01|602.81|610.71|602.51|611.03|602.83|610.68|602.48|124
1670725800000|2022-12-11 02:30:00|610.7|602.5|610.72|602.52|610.97|602.77|610.7|602.5|100
1670726100000|2022-12-11 02:35:00|610.71|602.51|611.21|603.01|611.23|603.03|610.69|602.49|110
1670726400000|2022-12-11 02:40:00|611.22|603.02|611.34|603.14|611.4|603.2|611.22|603.02|166
1670726700000|2022-12-11 02:45:00|611.35|603.15|611.42|603.22|611.44|603.24|611.31|603.11|187
1670727000000|2022-12-11 02:50:00|611.44|603.24|611.59|603.39|611.77|603.57|611.43|603.23|124
1670727300000|2022-12-11 02:55:00|611.58|603.38|611.32|603.12|611.78|603.58|611.25|603.05|93
1670727600000|2022-12-11 03:00:00|611.31|603.11|611.36|603.16|611.46|603.26|611.18|602.98|87
1670727900000|2022-12-11 03:05:00|611.35|603.15|611.46|603.26|611.6|603.4|611.28|603.08|122
1670728200000|2022-12-11 03:10:00|611.48|603.28|611.48|603.28|611.63|603.43|611.3|603.1|118
1670728500000|2022-12-11 03:15:00|611.47|603.27|611.34|603.14|611.49|603.29|611.3|603.1|76
1670728800000|2022-12-11 03:20:00|611.35|603.15|611.55|603.35|611.65|603.45|611.33|603.13|97
1670729100000|2022-12-11 03:25:00|611.51|603.31|611.47|603.27|611.57|603.37|611.42|603.22|107
1670729400000|2022-12-11 03:30:00|611.48|603.28|611.52|603.32|611.56|603.36|611.43|603.23|106
1670729700000|2022-12-11 03:35:00|611.53|603.33|613.03|604.83|613.03|604.83|611.5|603.3|188
1670730000000|2022-12-11 03:40:00|613.21|605.01|613.19|604.99|613.3|605.1|613.06|604.86|239
1670730300000|2022-12-11 03:45:00|613.2|605|613.3|605.1|613.36|605.16|612.96|604.76|217
1670730600000|2022-12-11 03:50:00|613.31|605.11|613.16|604.96|613.31|605.11|613.01|604.81|194
1670730900000|2022-12-11 03:55:00|613.15|604.95|613.46|605.26|613.48|605.28|613.06|604.86|291
1670731200000|2022-12-11 04:00:00|613.45|605.25|613.32|605.12|613.52|605.32|613.3|605.1|165
1670731500000|2022-12-11 04:05:00|613.34|605.14|613.18|604.98|613.4|605.2|613.16|604.96|186
1670731800000|2022-12-11 04:10:00|613.2|605|613.38|605.18|613.38|605.18|612.99|604.79|220
1670732100000|2022-12-11 04:15:00|613.37|605.17|613.24|605.04|613.42|605.22|613.17|604.97|121
1670732400000|2022-12-11 04:20:00|613.25|605.05|613.24|605.04|613.41|605.21|613.22|605.02|106
1670732700000|2022-12-11 04:25:00|613.27|605.07|613.34|605.14|613.47|605.27|613.27|605.07|90
1670733000000|2022-12-11 04:30:00|613.31|605.11|613.38|605.18|613.44|605.24|613.21|605.01|147
1670733300000|2022-12-11 04:35:00|613.36|605.16|613.04|604.84|613.38|605.18|613.02|604.82|182
1670733600000|2022-12-11 04:40:00|613.05|604.85|613.29|605.09|613.31|605.11|613|604.8|121
1670733900000|2022-12-11 04:45:00|613.31|605.11|613.38|605.18|613.5|605.3|613.11|604.91|136
1670734200000|2022-12-11 04:50:00|613.37|605.17|613.35|605.15|613.43|605.23|613.23|605.03|100
1670734500000|2022-12-11 04:55:00|613.36|605.16|613.48|605.28|613.51|605.31|613.3|605.1|89
1670734800000|2022-12-11 05:00:00|613.46|605.26|613.32|605.12|613.59|605.39|613.28|605.08|123
1670735100000|2022-12-11 05:05:00|613.31|605.11|613.14|604.94|613.47|605.27|613.08|604.88|145
1670735400000|2022-12-11 05:10:00|613.12|604.92|613.07|604.87|613.2|605|613.06|604.86|103
1670735700000|2022-12-11 05:15:00|613.05|604.85|613.55|605.35|614.14|605.94|613.03|604.83|241
1670736000000|2022-12-11 05:20:00|613.56|605.36|613.36|605.16|613.57|605.37|613.24|605.04|119
1670736300000|2022-12-11 05:25:00|613.33|605.13|613.38|605.18|613.57|605.37|613.23|605.03|118
1670736600000|2022-12-11 05:30:00|613.39|605.19|613.77|605.57|613.82|605.62|613.36|605.16|101
1670736900000|2022-12-11 05:35:00|613.7|605.5|614.44|606.24|614.65|606.45|613.7|605.5|209
1670737200000|2022-12-11 05:40:00|614.46|606.26|614.23|606.03|614.59|606.39|614.12|605.92|206
1670737500000|2022-12-11 05:45:00|614.22|606.02|614.18|605.98|614.22|606.02|614|605.8|176
1670737800000|2022-12-11 05:50:00|614.17|605.97|614.23|606.03|614.3|606.1|614.08|605.88|156
1670738100000|2022-12-11 05:55:00|614.21|606.01|614.36|606.16|614.37|606.17|614.12|605.92|145
1670738400000|2022-12-11 06:00:00|614.35|606.15|614.73|606.53|614.78|606.58|614.35|606.15|111
1670738700000|2022-12-11 06:05:00|614.71|606.51|614.6|606.4|614.75|606.55|614.57|606.37|143
1670739000000|2022-12-11 06:10:00|614.59|606.39|614.61|606.41|614.66|606.46|614.5|606.3|117
1670739300000|2022-12-11 06:15:00|614.62|606.42|614.58|606.38|614.72|606.52|614.58|606.38|127
1670739600000|2022-12-11 06:20:00|614.59|606.39|614.37|606.17|614.63|606.43|614.35|606.15|114
1670739900000|2022-12-11 06:25:00|614.38|606.18|614.4|606.2|614.48|606.28|614.3|606.1|91
1670740200000|2022-12-11 06:30:00|614.39|606.19|614.32|606.12|614.48|606.28|614.31|606.11|113
1670740500000|2022-12-11 06:35:00|614.33|606.13|614.44|606.24|614.68|606.48|614.26|606.06|161
1670740800000|2022-12-11 06:40:00|614.43|606.23|614.39|606.19|614.55|606.35|614.38|606.18|103
1670741100000|2022-12-11 06:45:00|614.36|606.16|614.14|605.94|614.38|606.18|614.14|605.94|83
1670741400000|2022-12-11 06:50:00|614.19|605.99|614.36|606.16|614.37|606.17|614.16|605.96|92
1670741700000|2022-12-11 06:55:00|614.32|606.12|614.4|606.2|614.42|606.22|614.26|606.06|59
1670742000000|2022-12-11 07:00:00|614.41|606.21|614.44|606.24|614.52|606.32|614.2|606|98
1670742300000|2022-12-11 07:05:00|614.41|606.21|614.25|606.05|614.44|606.24|614.19|605.99|88
1670742600000|2022-12-11 07:10:00|614.2|606|613.4|605.2|614.22|606.02|613.39|605.19|108
1670742900000|2022-12-11 07:15:00|613.39|605.19|613.28|605.08|613.41|605.21|612.82|604.62|129
1670743200000|2022-12-11 07:20:00|613.3|605.1|613.36|605.16|613.43|605.23|613.22|605.02|90
1670743500000|2022-12-11 07:25:00|613.34|605.14|613.36|605.16|613.54|605.34|613.29|605.09|137
1670743800000|2022-12-11 07:30:00|613.37|605.17|614.38|606.18|614.41|606.21|613.37|605.17|128
1670744100000|2022-12-11 07:35:00|614.41|606.21|614.63|606.43|614.63|606.43|614.31|606.11|131
1670744400000|2022-12-11 07:40:00|614.62|606.42|614.51|606.31|614.67|606.47|614.46|606.26|107
1670744700000|2022-12-11 07:45:00|614.45|606.25|614.51|606.31|614.69|606.49|614.45|606.25|105
1670745000000|2022-12-11 07:50:00|614.5|606.3|614.62|606.42|614.68|606.48|614.5|606.3|91
1670745300000|2022-12-11 07:55:00|614.63|606.43|614.68|606.48|614.72|606.52|614.39|606.19|143
1670745600000|2022-12-11 08:00:00|614.6|606.4|614.7|606.5|614.81|606.61|614.6|606.4|108
1670745900000|2022-12-11 08:05:00|614.71|606.51|614.58|606.38|614.77|606.57|614.49|606.29|132
1670746200000|2022-12-11 08:10:00|614.57|606.37|614.26|606.06|614.57|606.37|614.26|606.06|140
1670746500000|2022-12-11 08:15:00|614.25|606.05|614.15|605.95|614.32|606.12|614.15|605.95|44
1670746800000|2022-12-11 08:20:00|614.14|605.94|614.25|606.05|614.28|606.08|614.14|605.94|90
1670747100000|2022-12-11 08:25:00|614.26|606.06|614.46|606.26|614.47|606.27|614.21|606.01|62
1670747400000|2022-12-11 08:30:00|614.44|606.24|613.78|605.58|614.46|606.26|613.64|605.44|127
1670747700000|2022-12-11 08:35:00|613.8|605.6|613.64|605.44|613.89|605.69|613.58|605.38|145
1670748000000|2022-12-11 08:40:00|613.65|605.45|613.17|604.97|613.7|605.5|613.04|604.84|133
1670748300000|2022-12-11 08:45:00|613.19|604.99|613.54|605.34|613.61|605.41|613.04|604.84|64
1670748600000|2022-12-11 08:50:00|613.53|605.33|613.4|605.2|613.55|605.35|613.35|605.15|66
1670748900000|2022-12-11 08:55:00|613.38|605.18|611.92|603.72|613.56|605.36|611.92|603.72|185
1670749200000|2022-12-11 09:00:00|611.96|603.76|611.75|603.55|612.1|603.9|611.75|603.55|225
1670749500000|2022-12-11 09:05:00|611.73|603.53|611.81|603.61|611.82|603.62|611.56|603.36|101
1670749800000|2022-12-11 09:10:00|611.82|603.62|611.79|603.59|612.01|603.81|611.78|603.58|76
1670750100000|2022-12-11 09:15:00|611.82|603.62|611.86|603.66|611.89|603.69|611.58|603.38|74
1670750400000|2022-12-11 09:20:00|611.85|603.65|611.62|603.42|611.85|603.65|611.55|603.35|45
1670750700000|2022-12-11 09:25:00|611.63|603.43|611.42|603.22|611.64|603.44|611.22|603.02|78
1670751000000|2022-12-11 09:30:00|611.45|603.25|611.45|603.25|611.55|603.35|611.29|603.09|55
1670751300000|2022-12-11 09:35:00|611.46|603.26|611.49|603.29|611.6|603.4|611.42|603.22|64
1670751600000|2022-12-11 09:40:00|611.46|603.26|611.44|603.24|611.48|603.28|611.21|603.01|150
1670751900000|2022-12-11 09:45:00|611.4|603.2|610.7|602.5|611.45|603.25|610.55|602.35|116
1670752200000|2022-12-11 09:50:00|610.68|602.48|610.61|602.41|610.69|602.49|610.53|602.33|113
1670752500000|2022-12-11 09:55:00|610.6|602.4|609.76|601.56|610.74|602.54|609.62|601.42|135
1670752800000|2022-12-11 10:00:00|609.77|601.57|608.97|600.77|610.04|601.84|608.93|600.73|136
1670753100000|2022-12-11 10:05:00|608.98|600.78|609.61|601.41|609.63|601.43|608.82|600.62|115
1670753400000|2022-12-11 10:10:00|609.59|601.39|609.55|601.35|609.67|601.47|609.51|601.31|99
1670753700000|2022-12-11 10:15:00|609.54|601.34|610.26|602.06|610.28|602.08|609.5|601.3|106
1670754000000|2022-12-11 10:20:00|610.27|602.07|609.96|601.76|610.28|602.08|609.89|601.69|76
1670754300000|2022-12-11 10:25:00|609.98|601.78|609.67|601.47|610.61|602.41|609.65|601.45|165
1670754600000|2022-12-11 10:30:00|609.65|601.45|610.36|602.16|610.38|602.18|609.57|601.37|114
1670754900000|2022-12-11 10:35:00|610.33|602.13|610.5|602.3|610.59|602.39|609.74|601.54|175
1670755200000|2022-12-11 10:40:00|610.51|602.31|610.71|602.51|610.72|602.52|610.47|602.27|102
1670755500000|2022-12-11 10:45:00|610.67|602.47|610.71|602.51|610.86|602.66|610.6|602.4|171
1670755800000|2022-12-11 10:50:00|610.6|602.4|610.61|602.41|610.74|602.54|610.55|602.35|78
1670756100000|2022-12-11 10:55:00|610.6|602.4|610.53|602.33|610.66|602.46|610.43|602.23|92
1670756400000|2022-12-11 11:00:00|610.52|602.32|608.81|600.61|610.52|602.32|608.81|600.61|169
1670756700000|2022-12-11 11:05:00|608.82|600.62|608.88|600.68|608.97|600.77|608.72|600.52|149
1670757000000|2022-12-11 11:10:00|608.89|600.69|608.94|600.74|609.03|600.83|608.79|600.59|75
1670757300000|2022-12-11 11:15:00|608.95|600.75|608.5|600.3|608.97|600.77|608.39|600.19|112
1670757600000|2022-12-11 11:20:00|608.48|600.28|608.46|600.26|608.67|600.47|608.4|600.2|128
1670757900000|2022-12-11 11:25:00|608.45|600.25|608.58|600.38|608.6|600.4|608.4|600.2|91
1670758200000|2022-12-11 11:30:00|608.6|600.4|607.92|599.72|608.61|600.41|607.9|599.7|156
1670758500000|2022-12-11 11:35:00|607.94|599.74|607.87|599.67|607.97|599.77|607.67|599.47|154
1670758800000|2022-12-11 11:40:00|607.86|599.66|607.6|599.4|607.87|599.67|607.57|599.37|117
1670759100000|2022-12-11 11:45:00|607.63|599.43|607.83|599.63|607.83|599.63|607.59|599.39|176
1670759400000|2022-12-11 11:50:00|607.8|599.6|608.71|600.51|608.72|600.52|607.79|599.59|152
1670759700000|2022-12-11 11:55:00|608.7|600.5|608.65|600.45|608.77|600.57|608.5|600.3|69
1670760000000|2022-12-11 12:00:00|608.66|600.46|607.9|599.7|608.69|600.49|607.79|599.59|178
1670760300000|2022-12-11 12:05:00|607.89|599.69|607.8|599.6|608.02|599.82|607.72|599.52|138
1670760600000|2022-12-11 12:10:00|607.83|599.63|607.73|599.53|607.87|599.67|607.66|599.46|130
1670760900000|2022-12-11 12:15:00|607.75|599.55|607.73|599.53|607.86|599.66|607.64|599.44|124
1670761200000|2022-12-11 12:20:00|607.7|599.5|607.61|599.41|607.74|599.54|607.56|599.36|119
1670761500000|2022-12-11 12:25:00|607.6|599.4|607.76|599.56|607.76|599.56|607.58|599.38|89
1670761800000|2022-12-11 12:30:00|607.75|599.55|607.74|599.54|607.79|599.59|607.6|599.4|81
1670762100000|2022-12-11 12:35:00|607.73|599.53|607.86|599.66|607.89|599.69|607.66|599.46|106
1670762400000|2022-12-11 12:40:00|607.88|599.68|606.94|598.74|607.88|599.68|606.78|598.58|111
1670762700000|2022-12-11 12:45:00|606.98|598.78|606.86|598.66|607|598.8|606.8|598.6|85
1670763000000|2022-12-11 12:50:00|606.88|598.68|606.96|598.76|607.07|598.87|606.84|598.64|118
1670763300000|2022-12-11 12:55:00|607.05|598.85|606.92|598.72|607.05|598.85|606.8|598.6|66
1670763600000|2022-12-11 13:00:00|606.93|598.73|606.81|598.61|607.04|598.84|606.67|598.47|72
1670763900000|2022-12-11 13:05:00|606.86|598.66|606.74|598.54|606.96|598.76|606.74|598.54|47
1670764200000|2022-12-11 13:10:00|606.75|598.55|606.88|598.68|606.96|598.76|606.74|598.54|119
1670764500000|2022-12-11 13:15:00|606.9|598.7|607.92|599.72|608.11|599.91|606.87|598.67|185
1670764800000|2022-12-11 13:20:00|607.93|599.73|608.62|600.42|608.83|600.63|607.9|599.7|184
1670765100000|2022-12-11 13:25:00|608.63|600.43|608.16|599.96|608.74|600.54|608.15|599.95|89
1670765400000|2022-12-11 13:30:00|608.17|599.97|607.67|599.47|608.17|599.97|607.65|599.45|112
1670765700000|2022-12-11 13:35:00|607.66|599.46|606.65|598.45|607.72|599.52|606.6|598.4|104
1670766000000|2022-12-11 13:40:00|606.72|598.52|606.69|598.49|606.99|598.79|606.66|598.46|215
1670766300000|2022-12-11 13:45:00|606.7|598.5|606.12|597.92|606.9|598.7|606.12|597.92|242
1670766600000|2022-12-11 13:50:00|606.13|597.93|605.87|597.67|606.13|597.93|605.03|596.83|214
1670766900000|2022-12-11 13:55:00|605.86|597.66|606.73|598.53|606.98|598.78|605.86|597.66|240
1670767200000|2022-12-11 14:00:00|606.7|598.5|605.88|597.68|606.7|598.5|605.75|597.55|252
1670767500000|2022-12-11 14:05:00|605.91|597.71|605.89|597.69|606.08|597.88|605.7|597.5|200
1670767800000|2022-12-11 14:10:00|605.9|597.7|605.77|597.57|606.08|597.88|605.75|597.55|212
1670768100000|2022-12-11 14:15:00|605.78|597.58|605.79|597.59|606.06|597.86|605.76|597.56|142
1670768400000|2022-12-11 14:20:00|605.78|597.58|605.73|597.53|605.85|597.65|605.62|597.42|148
1670768700000|2022-12-11 14:25:00|605.75|597.55|605.02|596.82|605.76|597.56|604.96|596.76|183
1670769000000|2022-12-11 14:30:00|605.01|596.81|605.06|596.86|605.13|596.93|604.91|596.71|151
1670769300000|2022-12-11 14:35:00|605.03|596.83|604.92|596.72|605.08|596.88|604.59|596.39|281
1670769600000|2022-12-11 14:40:00|604.93|596.73|604.98|596.78|605.03|596.83|604.71|596.51|189
1670769900000|2022-12-11 14:45:00|605|596.8|605.01|596.81|605.01|596.81|604.72|596.52|152
1670770200000|2022-12-11 14:50:00|605|596.8|605.57|597.37|605.72|597.52|604.9|596.7|112
1670770500000|2022-12-11 14:55:00|605.58|597.38|605.94|597.74|605.95|597.75|605.57|597.37|90
1670770800000|2022-12-11 15:00:00|605.93|597.73|605.97|597.77|606.02|597.82|605.66|597.46|104
1670771100000|2022-12-11 15:05:00|605.96|597.76|606.03|597.83|606.06|597.86|605.6|597.4|119
1670771400000|2022-12-11 15:10:00|606.04|597.84|605.94|597.74|606.08|597.88|605.92|597.72|156
1670771700000|2022-12-11 15:15:00|605.97|597.77|606.79|598.59|606.99|598.79|605.93|597.73|126
1670772000000|2022-12-11 15:20:00|606.8|598.6|606.94|598.74|606.94|598.74|606.71|598.51|62
1670772300000|2022-12-11 15:25:00|606.92|598.72|606.93|598.73|606.96|598.76|606.82|598.62|53
1670772600000|2022-12-11 15:30:00|606.92|598.72|606.9|598.7|606.94|598.74|606.69|598.49|51
1670772900000|2022-12-11 15:35:00|606.88|598.68|606.95|598.75|606.97|598.77|606.83|598.63|62
1670773200000|2022-12-11 15:40:00|606.96|598.76|606.78|598.58|606.96|598.76|606.77|598.57|59
1670773500000|2022-12-11 15:45:00|606.79|598.59|606.74|598.54|606.84|598.64|606.52|598.32|118
1670773800000|2022-12-11 15:50:00|606.75|598.55|606.83|598.63|606.89|598.69|606.59|598.39|96
1670774100000|2022-12-11 15:55:00|606.81|598.61|606.92|598.72|606.96|598.76|606.68|598.48|71
1670774400000|2022-12-11 16:00:00|606.94|598.74|607.9|599.7|607.94|599.74|606.67|598.47|121
1670774700000|2022-12-11 16:05:00|607.73|599.53|608.29|600.09|608.7|600.5|607.73|599.53|194
1670775000000|2022-12-11 16:10:00|608.32|600.12|609.45|601.25|609.5|601.3|608.29|600.09|133
1670775300000|2022-12-11 16:15:00|609.44|601.24|609.55|601.35|609.68|601.48|609.27|601.07|99
1670775600000|2022-12-11 16:20:00|609.54|601.34|609.33|601.13|609.57|601.37|609.05|600.85|185
1670775900000|2022-12-11 16:25:00|609.34|601.14|609.37|601.17|609.57|601.37|609.27|601.07|77
1670776200000|2022-12-11 16:30:00|609.36|601.16|609.05|600.85|609.37|601.17|609.05|600.85|56
1670776500000|2022-12-11 16:35:00|609.08|600.88|609.48|601.28|609.63|601.43|609.03|600.83|82
1670776800000|2022-12-11 16:40:00|609.47|601.27|609.7|601.5|609.72|601.52|609.38|601.18|48
1670777100000|2022-12-11 16:45:00|609.69|601.49|609.6|601.4|609.84|601.64|609.57|601.37|54
1670777400000|2022-12-11 16:50:00|609.59|601.39|609.24|601.04|609.64|601.44|609.19|600.99|58
1670777700000|2022-12-11 16:55:00|609.21|601.01|609.54|601.34|609.58|601.38|609.21|601.01|36
1670778000000|2022-12-11 17:00:00|609.55|601.35|609.5|601.3|609.78|601.58|609.43|601.23|88
1670778300000|2022-12-11 17:05:00|609.47|601.27|609.4|601.2|609.58|601.38|609.34|601.14|50
1670778600000|2022-12-11 17:10:00|609.44|601.24|609.46|601.26|609.49|601.29|609.35|601.15|28
1670778900000|2022-12-11 17:15:00|609.47|601.27|609.46|601.26|609.49|601.29|609.39|601.19|66
1670779200000|2022-12-11 17:20:00|609.47|601.27|609.63|601.43|609.64|601.44|609.45|601.25|78
1670779500000|2022-12-11 17:25:00|609.62|601.42|610.53|602.33|610.54|602.34|609.59|601.39|93
1670779800000|2022-12-11 17:30:00|610.5|602.3|610.56|602.36|610.81|602.61|610.5|602.3|87
1670780100000|2022-12-11 17:35:00|610.49|602.29|610.52|602.32|610.6|602.4|610.47|602.27|72
1670780400000|2022-12-11 17:40:00|610.45|602.25|610.63|602.43|610.69|602.49|610.43|602.23|144
1670780700000|2022-12-11 17:45:00|610.64|602.44|610.41|602.21|610.65|602.45|610.36|602.16|127
1670781000000|2022-12-11 17:50:00|610.43|602.23|610.48|602.28|610.5|602.3|610.37|602.17|24
1670781300000|2022-12-11 17:55:00|610.46|602.26|609.55|601.35|610.47|602.27|609.52|601.32|103
1670781600000|2022-12-11 18:00:00|609.54|601.34|609.59|601.39|609.79|601.59|609.49|601.29|106
1670781900000|2022-12-11 18:05:00|609.52|601.32|609.46|601.26|609.52|601.32|609.38|601.18|57
1670782200000|2022-12-11 18:10:00|609.43|601.23|609.59|601.39|609.67|601.47|609.39|601.19|47
1670782500000|2022-12-11 18:15:00|609.65|601.45|609.59|601.39|609.69|601.49|609.51|601.31|51
1670782800000|2022-12-11 18:20:00|609.58|601.38|609.49|601.29|609.59|601.39|609.45|601.25|46
1670783100000|2022-12-11 18:25:00|609.57|601.37|609.63|601.43|609.69|601.49|609.5|601.3|38
1670783400000|2022-12-11 18:30:00|609.66|601.46|609.62|601.42|609.68|601.48|609.54|601.34|32
1670783700000|2022-12-11 18:35:00|609.64|601.44|609.61|601.41|609.71|601.51|609.55|601.35|51
1670784000000|2022-12-11 18:40:00|609.67|601.47|609.51|601.31|609.71|601.51|609.45|601.25|85
1670784300000|2022-12-11 18:45:00|609.5|601.3|610.53|602.33|610.56|602.36|609.45|601.25|115
1670784600000|2022-12-11 18:50:00|610.54|602.34|610.77|602.57|610.82|602.62|610.46|602.26|93
1670784900000|2022-12-11 18:55:00|610.76|602.56|612.42|604.22|612.42|604.22|610.61|602.41|271
1670785200000|2022-12-11 19:00:00|612.4|604.2|613.58|605.38|613.67|605.47|612.37|604.17|331
1670785500000|2022-12-11 19:05:00|613.59|605.39|613.88|605.68|614.01|605.81|613.5|605.3|172
1670785800000|2022-12-11 19:10:00|613.87|605.67|613.7|605.5|613.89|605.69|613.58|605.38|130
1670786100000|2022-12-11 19:15:00|613.72|605.52|613.76|605.56|613.89|605.69|613.5|605.3|185
1670786400000|2022-12-11 19:20:00|613.81|605.61|613.43|605.23|613.84|605.64|613.17|604.97|204
1670786700000|2022-12-11 19:25:00|613.42|605.22|613.5|605.3|613.65|605.45|613.4|605.2|122
1670787000000|2022-12-11 19:30:00|613.52|605.32|609.75|601.55|613.64|605.44|609.67|601.47|385
1670787300000|2022-12-11 19:35:00|609.71|601.51|610.71|602.51|610.73|602.53|609.4|601.2|398
1670787600000|2022-12-11 19:40:00|610.7|602.5|611.51|603.31|611.7|603.5|610.54|602.34|233
1670787900000|2022-12-11 19:45:00|611.52|603.32|612.53|604.33|612.74|604.54|611.47|603.27|163
1670788200000|2022-12-11 19:50:00|612.54|604.34|612.21|604.01|612.73|604.53|612.21|604.01|141
1670788500000|2022-12-11 19:55:00|612.22|604.02|612.53|604.33|612.54|604.34|612.01|603.81|144
1670788800000|2022-12-11 20:00:00|612.51|604.31|610.76|602.56|612.59|604.39|610.68|602.48|252
1670789100000|2022-12-11 20:05:00|610.75|602.55|610.4|602.2|610.9|602.7|610.28|602.08|256
1670789400000|2022-12-11 20:10:00|610.33|602.13|609.54|601.34|610.48|602.28|609.49|601.29|245
1670789700000|2022-12-11 20:15:00|609.56|601.36|606.69|598.49|609.62|601.42|605.84|597.64|606
1670790000000|2022-12-11 20:20:00|606.81|598.61|606.82|598.62|606.88|598.68|605.63|597.43|370
1670790300000|2022-12-11 20:25:00|606.83|598.63|606.7|598.5|607.61|599.41|606.47|598.27|296
1670790600000|2022-12-11 20:30:00|606.74|598.54|607.55|599.35|607.65|599.45|605.63|597.43|325
1670790900000|2022-12-11 20:35:00|607.54|599.34|607.7|599.5|607.77|599.57|606.78|598.58|223
1670791200000|2022-12-11 20:40:00|607.66|599.46|608.24|598.54|608.41|599.48|607.58|598.5|182
1670791500000|2022-12-11 20:45:00|608.25|598.55|608.58|598.88|608.67|598.97|607.48|597.78|242
1670791800000|2022-12-11 20:50:00|608.59|598.89|606.42|596.72|608.62|598.92|606.39|596.69|205
1670792100000|2022-12-11 20:55:00|606.4|596.7|605.81|596.11|606.58|596.88|605.63|595.93|165
1670792400000|2022-12-11 21:00:00|605.8|596.1|605.66|595.96|605.8|596.1|603.34|593.64|367
1670792700000|2022-12-11 21:05:00|605.63|595.93|606.47|596.77|606.49|596.79|605.56|595.86|232
1670793000000|2022-12-11 21:10:00|606.46|596.76|606.5|596.8|606.56|596.86|606.37|596.67|187
1670793300000|2022-12-11 21:15:00|606.49|596.79|606.38|596.68|606.49|596.79|606.25|596.55|148
1670793600000|2022-12-11 21:20:00|606.36|596.66|606.41|596.71|606.46|596.76|606.21|596.51|106
1670793900000|2022-12-11 21:25:00|606.42|596.72|606.46|596.76|606.52|596.82|606.34|596.64|114
1670794200000|2022-12-11 21:30:00|606.45|596.75|606.45|596.75|606.52|596.82|606.35|596.65|91
1670794500000|2022-12-11 21:35:00|606.46|596.76|606.37|596.67|606.52|596.82|606.36|596.66|148
1670794800000|2022-12-11 21:40:00|606.36|596.66|605.65|595.95|606.38|596.68|605.56|595.86|130
1670795100000|2022-12-11 21:45:00|605.67|595.97|602.79|593.09|605.67|595.97|602.62|592.92|274
1670795400000|2022-12-11 21:50:00|602.8|593.1|603.46|593.76|604.32|594.62|602.8|593.1|282
1670795700000|2022-12-11 21:55:00|603.49|593.79|601.31|591.61|603.49|593.79|600.68|590.98|259
1670796000000|2022-12-11 22:00:00|601.33|591.63|600.65|590.95|601.54|591.84|600.64|590.94|252
1670796300000|2022-12-11 22:05:00|600.63|590.93|602.53|592.83|602.71|593.01|600.63|590.93|181
1670796600000|2022-12-11 22:10:00|602.51|592.81|602.33|592.63|602.51|592.81|601.61|591.91|128
1670796900000|2022-12-11 22:15:00|602.3|592.6|602.35|592.65|602.55|592.85|602.25|592.55|100
1670797200000|2022-12-11 22:20:00|602.34|592.64|601.51|591.81|602.4|592.7|601.42|591.72|171
1670797500000|2022-12-11 22:25:00|601.49|591.79|601.61|591.91|601.67|591.97|601.42|591.72|112
1670797800000|2022-12-11 22:30:00|601.6|591.9|601.42|591.72|601.64|591.94|601.31|591.61|98
1670798100000|2022-12-11 22:35:00|601.41|591.71|596.31|586.61|601.43|591.73|592.93|583.23|547
1670798400000|2022-12-11 22:40:00|596.32|586.62|597.44|587.74|597.7|588|595.5|585.8|377
1670798700000|2022-12-11 22:45:00|597.39|587.69|597.62|587.92|597.73|588.03|597.27|587.57|291
1670799000000|2022-12-11 22:50:00|597.63|587.93|596.95|588.75|597.71|589|595.71|586.75|426
1670799300000|2022-12-11 22:55:00|596.97|588.77|597.65|589.45|597.9|589.7|596.91|588.71|265
1670799600000|2022-12-11 23:00:00|597.68|589.48|599.77|591.57|601.25|593.05|596.87|588.67|679
1670799900000|2022-12-11 23:05:00|599.8|591.6|599.98|591.78|600.75|592.55|599.54|591.34|362
1670800200000|2022-12-11 23:10:00|599.97|591.77|597.79|589.59|600.68|592.48|597.6|589.4|440
1670800500000|2022-12-11 23:15:00|597.83|589.63|596.97|588.77|598.76|590.56|596.73|588.53|381
1670800800000|2022-12-11 23:20:00|596.92|588.72|596.81|588.61|597.2|589|596.49|588.29|287
1670801100000|2022-12-11 23:25:00|596.79|588.59|596.88|588.68|597.82|589.62|596.77|588.57|327
1670801400000|2022-12-11 23:30:00|596.85|588.65|597.04|588.84|598.19|589.99|596.71|588.51|313
1670801700000|2022-12-11 23:35:00|597.06|588.86|596.78|588.58|597.22|589.02|595.75|587.55|304
1670802000000|2022-12-11 23:40:00|596.77|588.57|595.8|587.6|596.98|588.78|595.7|587.5|232
1670802300000|2022-12-11 23:45:00|595.82|587.62|596.57|588.37|596.8|588.6|595.49|587.29|155
1670802600000|2022-12-11 23:50:00|596.6|588.4|596.86|588.66|597.03|588.83|596.44|588.24|200
1670802900000|2022-12-11 23:55:00|596.91|588.71|596.55|588.35|597.05|588.85|595.73|587.53|214
1670803200000|2022-12-12 00:00:00|596.54|588.34|596.66|588.46|597.15|588.95|594.33|586.13|567
1670803500000|2022-12-12 00:05:00|596.67|588.47|598.97|590.77|599.04|590.84|596.67|588.47|492
1670803800000|2022-12-12 00:10:00|598.91|590.71|597.9|589.7|599.84|591.64|596.66|588.46|471
1670804100000|2022-12-12 00:15:00|597.85|589.65|598.8|590.6|600.12|591.92|597.46|589.26|535
1670804400000|2022-12-12 00:20:00|598.78|590.58|598.71|590.51|599|590.8|597.91|589.71|386
1670804700000|2022-12-12 00:25:00|598.73|590.53|600.5|592.3|600.66|592.46|597.48|589.28|492
1670805000000|2022-12-12 00:30:00|600.51|592.31|601.6|593.4|601.63|593.43|600.2|592|373
1670805300000|2022-12-12 00:35:00|601.61|593.41|600.55|592.35|601.61|593.41|599.29|591.09|442
1670805600000|2022-12-12 00:40:00|600.53|592.33|598.43|590.23|600.67|592.47|597.54|589.34|486
1670805900000|2022-12-12 00:45:00|598.5|590.3|599.68|591.48|599.86|591.66|597.67|589.47|377
1670806200000|2022-12-12 00:50:00|599.67|591.47|600.89|592.69|601.18|592.98|599.5|591.3|339
1670806500000|2022-12-12 00:55:00|600.93|592.73|601.51|593.31|601.63|593.43|600.19|591.99|400
1670806800000|2022-12-12 01:00:00|601.49|593.29|600.67|592.47|601.49|593.29|599.4|591.2|366
1670807100000|2022-12-12 01:05:00|600.68|592.48|598.87|590.67|600.76|592.56|598.72|590.52|316
1670807400000|2022-12-12 01:10:00|598.92|590.72|599.28|591.08|599.67|591.47|598.65|590.45|298
1670807700000|2022-12-12 01:15:00|599.26|591.06|599.4|591.2|599.91|591.71|598.5|590.3|281
1670808000000|2022-12-12 01:20:00|599.38|591.18|597.9|589.7|599.72|591.52|597.9|589.7|269
1670808300000|2022-12-12 01:25:00|597.87|589.67|597.46|589.26|597.89|589.69|597.13|588.93|152
1670808600000|2022-12-12 01:30:00|597.35|589.15|598.65|590.45|598.69|590.49|597.22|589.02|243
1670808900000|2022-12-12 01:35:00|598.63|590.43|598.81|590.61|598.9|590.7|598.11|589.91|206
1670809200000|2022-12-12 01:40:00|598.76|590.56|598.84|590.64|598.9|590.7|598.43|590.23|224
1670809500000|2022-12-12 01:45:00|598.77|590.57|597.71|589.51|598.79|590.59|597.46|589.26|196
1670809800000|2022-12-12 01:50:00|597.7|589.5|597.84|589.64|597.99|589.79|596.75|588.55|289
1670810100000|2022-12-12 01:55:00|597.82|589.62|597.57|589.37|598.68|590.48|596.8|588.6|308
1670810400000|2022-12-12 02:00:00|597.58|589.38|596.57|588.37|597.69|589.49|595.86|587.66|291
1670810700000|2022-12-12 02:05:00|596.55|588.35|596.85|588.65|597.01|588.81|596.43|588.23|280
1670811000000|2022-12-12 02:10:00|596.8|588.6|595.65|587.45|597.09|588.89|595.56|587.36|360
1670811300000|2022-12-12 02:15:00|595.7|587.5|596.47|588.27|596.79|588.59|595.38|587.18|329
1670811600000|2022-12-12 02:20:00|596.44|588.24|594.76|586.56|596.51|588.31|594.57|586.37|242
1670811900000|2022-12-12 02:25:00|594.73|586.53|592.7|584.5|594.73|586.53|592.51|584.31|392
1670812200000|2022-12-12 02:30:00|592.83|584.63|592.48|584.28|593.67|585.47|592.25|584.05|415
1670812500000|2022-12-12 02:35:00|592.47|584.27|588.52|580.32|592.47|584.27|587.58|579.38|560
1670812800000|2022-12-12 02:40:00|588.5|580.3|589.57|581.37|589.67|581.47|588.39|580.19|286
1670813100000|2022-12-12 02:45:00|589.59|581.39|589.33|581.13|589.93|581.73|589.31|581.11|263
1670813400000|2022-12-12 02:50:00|589.32|581.12|579.82|571.62|589.39|581.19|578.55|570.35|916
1670813700000|2022-12-12 02:55:00|579.9|571.7|585.03|576.83|585.16|576.96|578.68|570.48|996
1670814000000|2022-12-12 03:00:00|584.99|576.79|583.76|575.56|585.09|576.89|582.81|574.61|706
1670814300000|2022-12-12 03:05:00|583.69|575.49|586.13|577.93|586.13|577.93|583.67|575.47|516
1670814600000|2022-12-12 03:10:00|586.04|577.84|585.89|577.69|586.14|577.94|584.63|576.43|538
1670814900000|2022-12-12 03:15:00|585.85|577.65|586.48|578.28|586.81|578.61|584.77|576.57|548
1670815200000|2022-12-12 03:20:00|586.51|578.31|586.11|577.91|586.86|578.66|585.83|577.63|301
1670815500000|2022-12-12 03:25:00|586.06|577.86|584.77|576.57|586.22|578.02|584.35|576.15|409
1670815800000|2022-12-12 03:30:00|584.8|576.6|584.76|576.56|584.96|576.76|584.1|575.9|323
1670816100000|2022-12-12 03:35:00|584.77|576.57|583.84|575.64|584.92|576.72|583.64|575.44|480
1670816400000|2022-12-12 03:40:00|583.8|575.6|583|574.8|584.06|575.86|582.93|574.73|387
1670816700000|2022-12-12 03:45:00|582.97|574.77|582.6|574.4|583.18|574.98|582.6|574.4|286
1670817000000|2022-12-12 03:50:00|582.62|574.42|581.92|573.72|582.73|574.53|581.53|573.33|318
1670817300000|2022-12-12 03:55:00|581.93|573.73|582.99|574.79|583.75|575.55|581.55|573.35|449
1670817600000|2022-12-12 04:00:00|583|574.8|582.69|574.49|583.11|574.91|581.84|573.64|312
1670817900000|2022-12-12 04:05:00|582.72|574.52|581.76|573.56|582.79|574.59|581.61|573.41|316
1670818200000|2022-12-12 04:10:00|581.8|573.6|582.67|574.47|582.85|574.65|581|572.8|389
1670818500000|2022-12-12 04:15:00|582.73|574.53|584.01|575.81|584.15|575.95|582.49|574.29|339
1670818800000|2022-12-12 04:20:00|583.9|575.7|584.08|575.88|584.23|576.03|583.8|575.6|249
1670819100000|2022-12-12 04:25:00|584.04|575.84|582.91|574.71|584.18|575.98|582.83|574.63|175
1670819400000|2022-12-12 04:30:00|582.86|574.66|583|574.8|583.39|575.19|582.86|574.66|244
1670819700000|2022-12-12 04:35:00|582.94|574.74|583.14|574.94|583.33|575.13|582.67|574.47|242
1670820000000|2022-12-12 04:40:00|583.1|574.9|583.15|574.95|583.42|575.22|582.97|574.77|219
1670820300000|2022-12-12 04:45:00|583.16|574.96|582.94|574.74|583.22|575.02|582.84|574.64|161
1670820600000|2022-12-12 04:50:00|582.92|574.72|582.12|573.92|583.18|574.98|581.8|573.6|203
1670820900000|2022-12-12 04:55:00|582.04|573.84|583.1|574.9|583.26|575.06|581.96|573.76|248
1670821200000|2022-12-12 05:00:00|583.11|574.91|582.26|574.06|583.11|574.91|582.03|573.83|175
1670821500000|2022-12-12 05:05:00|582.15|573.95|581.67|573.47|582.2|574|581.57|573.37|209
1670821800000|2022-12-12 05:10:00|581.69|573.49|582.33|574.13|582.39|574.19|581.51|573.31|187
1670822100000|2022-12-12 05:15:00|582.35|574.15|582.84|574.64|583.02|574.82|582.12|573.92|266
1670822400000|2022-12-12 05:20:00|582.83|574.63|583.01|574.81|583.16|574.96|582.72|574.52|158
1670822700000|2022-12-12 05:25:00|583.02|574.82|582.79|574.59|583.04|574.84|582.59|574.39|244
1670823000000|2022-12-12 05:30:00|582.8|574.6|583.88|575.68|584.1|575.9|581.86|573.66|361
1670823300000|2022-12-12 05:35:00|583.9|575.7|584.01|575.81|584.21|576.01|583.78|575.58|195
1670823600000|2022-12-12 05:40:00|583.94|575.74|583.77|575.57|583.95|575.75|583.65|575.45|117
1670823900000|2022-12-12 05:45:00|583.72|575.52|583.76|575.56|584.07|575.87|583.69|575.49|133
1670824200000|2022-12-12 05:50:00|583.78|575.58|584.03|575.83|584.16|575.96|583.71|575.51|158
1670824500000|2022-12-12 05:55:00|584.04|575.84|583.89|575.69|584.2|576|583.7|575.5|156
1670824800000|2022-12-12 06:00:00|583.93|575.73|582.6|574.4|583.94|575.74|582.6|574.4|180
1670825100000|2022-12-12 06:05:00|582.66|574.46|582.2|574|582.72|574.52|581.91|573.71|151
1670825400000|2022-12-12 06:10:00|582.08|573.88|581.7|573.5|582.21|574.01|581.45|573.25|168
1670825700000|2022-12-12 06:15:00|581.67|573.47|582.64|574.44|582.78|574.58|581.45|573.25|181
1670826000000|2022-12-12 06:20:00|582.67|574.47|582.7|574.5|582.78|574.58|582.4|574.2|157
1670826300000|2022-12-12 06:25:00|582.72|574.52|582.77|574.57|583.03|574.83|582.68|574.48|142
1670826600000|2022-12-12 06:30:00|582.93|574.73|582.35|574.15|582.93|574.73|582.3|574.1|120
1670826900000|2022-12-12 06:35:00|582.4|574.2|582.88|574.68|583.76|575.56|582.35|574.15|161
1670827200000|2022-12-12 06:40:00|582.87|574.67|582.61|574.41|582.87|574.67|581.7|573.5|221
1670827500000|2022-12-12 06:45:00|582.65|574.45|581.78|573.58|582.93|574.73|581.77|573.57|189
1670827800000|2022-12-12 06:50:00|581.82|573.62|581.77|573.57|582.03|573.83|581.49|573.29|155
1670828100000|2022-12-12 06:55:00|581.79|573.59|582.74|574.54|582.74|574.54|580.83|572.63|200
1670828400000|2022-12-12 07:00:00|582.76|574.56|583.54|575.34|583.54|575.34|582.71|574.51|167
1670828700000|2022-12-12 07:05:00|583.52|575.32|583.66|575.46|583.76|575.56|583.34|575.14|161
1670829000000|2022-12-12 07:10:00|583.67|575.47|582.78|574.58|583.67|575.47|582.65|574.45|179
1670829300000|2022-12-12 07:15:00|582.84|574.64|582.29|574.09|583.66|575.46|582.23|574.03|229
1670829600000|2022-12-12 07:20:00|582.24|574.04|581.85|573.65|582.57|574.37|581.57|573.37|287
1670829900000|2022-12-12 07:25:00|581.86|573.66|581.75|573.55|582.26|574.06|581.58|573.38|237
1670830200000|2022-12-12 07:30:00|581.74|573.54|580.78|572.58|582.19|573.99|580.39|572.19|320
1670830500000|2022-12-12 07:35:00|580.9|572.7|580.8|572.6|580.96|572.76|580.65|572.45|166
1670830800000|2022-12-12 07:40:00|580.89|572.69|580.89|572.69|581.31|573.11|580.62|572.42|257
1670831100000|2022-12-12 07:45:00|580.98|572.78|580.93|572.73|581.29|573.09|580.81|572.61|336
1670831400000|2022-12-12 07:50:00|580.91|572.71|580.72|572.52|581.14|572.94|580.71|572.51|139
1670831700000|2022-12-12 07:55:00|580.92|572.72|580.72|572.52|580.92|572.72|580.62|572.42|148
1670832000000|2022-12-12 08:00:00|580.71|572.51|581.2|573|581.21|573.01|580.66|572.46|310
1670832300000|2022-12-12 08:05:00|581.21|573.01|581.88|573.68|582.08|573.88|581.02|572.82|300
1670832600000|2022-12-12 08:10:00|581.82|573.62|580.99|572.79|582.1|573.9|580.9|572.7|318
1670832900000|2022-12-12 08:15:00|581.03|572.83|580.98|572.78|581.13|572.93|580.68|572.48|284
1670833200000|2022-12-12 08:20:00|580.82|572.62|580.94|572.74|581.13|572.93|579.94|571.74|356
1670833500000|2022-12-12 08:25:00|581|572.8|580.79|572.59|581.21|573.01|580.53|572.33|277
1670833800000|2022-12-12 08:30:00|580.8|572.6|581.75|573.55|581.76|573.56|580.54|572.34|334
1670834100000|2022-12-12 08:35:00|581.74|573.54|581.75|573.55|582.06|573.86|581.55|573.35|231
1670834400000|2022-12-12 08:40:00|581.77|573.57|581.93|573.73|582.02|573.82|581.73|573.53|173
1670834700000|2022-12-12 08:45:00|581.96|573.76|582.79|574.59|583.02|574.82|581.77|573.57|262
1670835000000|2022-12-12 08:50:00|582.81|574.61|582.76|574.56|583.45|575.25|582.73|574.53|211
1670835300000|2022-12-12 08:55:00|582.79|574.59|583.8|575.6|584.51|576.31|582.79|574.59|270
1670835600000|2022-12-12 09:00:00|583.82|575.62|584.64|576.44|585|576.8|583.44|575.24|304
1670835900000|2022-12-12 09:05:00|584.66|576.46|584.72|576.52|584.89|576.69|583.62|575.42|269
1670836200000|2022-12-12 09:10:00|584.75|576.55|584.76|576.56|585.05|576.85|584.57|576.37|233
1670836500000|2022-12-12 09:15:00|584.77|576.57|585.02|576.82|585.51|577.31|584.75|576.55|235
1670836800000|2022-12-12 09:20:00|585.15|576.95|585.71|577.51|585.96|577.76|585.09|576.89|196
1670837100000|2022-12-12 09:25:00|585.75|577.55|585.86|577.66|585.86|577.66|585.46|577.26|169
1670837400000|2022-12-12 09:30:00|585.83|577.63|587.39|579.19|588.2|580|585.57|577.37|393
1670837700000|2022-12-12 09:35:00|587.56|579.36|587.43|579.23|587.85|579.65|586.28|578.08|467
1670838000000|2022-12-12 09:40:00|587.45|579.25|587.56|579.36|587.75|579.55|586.67|578.47|343
1670838300000|2022-12-12 09:45:00|587.58|579.38|588|579.8|588.13|579.93|587.38|579.18|332
1670838600000|2022-12-12 09:50:00|588.01|579.81|588.43|580.23|588.53|580.33|587.75|579.55|290
1670838900000|2022-12-12 09:55:00|588.45|580.25|587.63|579.43|588.59|580.39|587.55|579.35|224
1670839200000|2022-12-12 10:00:00|587.62|579.42|587.9|579.7|587.98|579.78|587.52|579.32|225
1670839500000|2022-12-12 10:05:00|587.93|579.73|587.87|579.67|588.07|579.87|587.4|579.2|195
1670839800000|2022-12-12 10:10:00|587.88|579.68|588.67|580.47|588.84|580.64|587.66|579.46|225
1670840100000|2022-12-12 10:15:00|588.68|580.48|588.54|580.34|588.69|580.49|588.3|580.1|135
1670840400000|2022-12-12 10:20:00|588.52|580.32|588.74|580.54|588.81|580.61|588.34|580.14|183
1670840700000|2022-12-12 10:25:00|588.77|580.57|589|580.8|589.17|580.97|588.73|580.53|189
1670841000000|2022-12-12 10:30:00|589.02|580.82|588.85|580.65|589.63|581.43|588.59|580.39|298
1670841300000|2022-12-12 10:35:00|588.8|580.6|588.32|580.12|589|580.8|588.18|579.98|212
1670841600000|2022-12-12 10:40:00|588.4|580.2|588.8|580.6|589.18|580.98|588.32|580.12|258
1670841900000|2022-12-12 10:45:00|588.82|580.62|589.22|581.02|589.58|581.38|588.65|580.45|266
1670842200000|2022-12-12 10:50:00|589.21|581.01|589.18|580.98|589.5|581.3|589|580.8|236
1670842500000|2022-12-12 10:55:00|589.02|580.82|589.51|581.31|589.57|581.37|588.95|580.75|159
1670842800000|2022-12-12 11:00:00|589.41|581.21|589.56|581.36|589.92|581.72|589.41|581.21|189
1670843100000|2022-12-12 11:05:00|589.55|581.35|589.24|581.04|589.62|581.42|589.24|581.04|152
1670843400000|2022-12-12 11:10:00|589.26|581.06|589.31|581.11|589.65|581.45|589.26|581.06|124
1670843700000|2022-12-12 11:15:00|589.41|581.21|588.4|580.2|589.44|581.24|588.05|579.85|164
1670844000000|2022-12-12 11:20:00|588.44|580.24|588.36|580.16|588.69|580.49|588.05|579.85|124
1670844300000|2022-12-12 11:25:00|588.35|580.15|588.37|580.17|588.5|580.3|588.16|579.96|119
1670844600000|2022-12-12 11:30:00|588.17|579.97|588.29|580.09|588.62|580.42|588.1|579.9|112
1670844900000|2022-12-12 11:35:00|588.33|580.13|587.52|579.32|588.35|580.15|587.25|579.05|166
1670845200000|2022-12-12 11:40:00|587.49|579.29|587.76|579.56|587.93|579.73|587.49|579.29|141
1670845500000|2022-12-12 11:45:00|587.74|579.54|587.63|579.43|587.9|579.7|587.32|579.12|194
1670845800000|2022-12-12 11:50:00|587.77|579.57|587.21|579.01|587.92|579.72|587.2|579|177
1670846100000|2022-12-12 11:55:00|587.24|579.04|587.37|579.17|587.67|579.47|587.14|578.94|184
1670846400000|2022-12-12 12:00:00|587.48|579.28|587.32|579.12|587.71|579.51|587.11|578.91|216
1670846700000|2022-12-12 12:05:00|587.31|579.11|586.22|578.02|587.43|579.23|586.1|577.9|284
1670847000000|2022-12-12 12:10:00|586.25|578.05|588.26|580.06|588.41|580.21|586.25|578.05|333
1670847300000|2022-12-12 12:15:00|588.23|580.03|586.28|578.08|588.62|580.42|585.63|577.43|327
1670847600000|2022-12-12 12:20:00|586.37|578.17|584.8|576.6|586.51|578.31|584.18|575.98|527
1670847900000|2022-12-12 12:25:00|584.65|576.45|584.54|576.34|586.39|578.19|584.14|575.94|504
1670848200000|2022-12-12 12:30:00|584.52|576.32|583.8|575.6|585.84|577.64|583.05|574.85|548
1670848500000|2022-12-12 12:35:00|583.9|575.7|582.68|574.48|584.08|575.88|581.63|573.43|614
1670848800000|2022-12-12 12:40:00|582.67|574.47|584.75|576.55|584.98|576.78|582.6|574.4|487
1670849100000|2022-12-12 12:45:00|584.73|576.53|586.53|578.33|586.86|578.66|584.44|576.24|460
1670849400000|2022-12-12 12:50:00|586.52|578.32|585.79|577.59|587.01|578.81|585.72|577.52|381
1670849700000|2022-12-12 12:55:00|585.8|577.6|585.59|577.39|585.94|577.74|585.33|577.13|254
1670850000000|2022-12-12 13:00:00|585.56|577.36|585.77|577.57|586.51|578.31|585.53|577.33|441
1670850300000|2022-12-12 13:05:00|585.73|577.53|585.83|577.63|586|577.8|585.6|577.4|271
1670850600000|2022-12-12 13:10:00|585.81|577.61|584.6|576.4|585.94|577.74|584.59|576.39|215
1670850900000|2022-12-12 13:15:00|584.59|576.39|583.79|575.59|584.78|576.58|583.62|575.42|288
1670851200000|2022-12-12 13:20:00|583.7|575.5|583.97|575.77|584.59|576.39|583.7|575.5|203
1670851500000|2022-12-12 13:25:00|583.98|575.78|584.22|576.02|584.37|576.17|583.56|575.36|182
1670851800000|2022-12-12 13:30:00|584.25|576.05|585.61|577.41|585.62|577.42|583.96|575.76|391
1670852100000|2022-12-12 13:35:00|585.62|577.42|585.15|576.95|585.85|577.65|584.79|576.59|303
1670852400000|2022-12-12 13:40:00|585.16|576.96|583.72|575.52|585.43|577.23|583.38|575.18|281
1670852700000|2022-12-12 13:45:00|583.77|575.57|584.13|575.93|584.29|576.09|583.44|575.24|311
1670853000000|2022-12-12 13:50:00|584.11|575.91|583.61|575.41|585.03|576.83|583.41|575.21|280
1670853300000|2022-12-12 13:55:00|583.58|575.38|582.73|574.53|583.7|575.5|582.42|574.22|390
1670853600000|2022-12-12 14:00:00|582.64|574.44|583.21|575.01|583.33|575.13|582.64|574.44|295
1670853900000|2022-12-12 14:05:00|583.2|575|583.91|575.71|584.21|576.01|583.05|574.85|300
1670854200000|2022-12-12 14:10:00|584.01|575.81|583.96|575.76|584.32|576.12|583.95|575.75|240
1670854500000|2022-12-12 14:15:00|583.99|575.79|584.64|576.44|585.21|577.01|583.16|574.96|337
1670854800000|2022-12-12 14:20:00|584.62|576.42|585.69|577.49|585.93|577.73|583.85|575.65|469
1670855100000|2022-12-12 14:25:00|585.68|577.48|584.14|575.94|585.75|577.55|583.98|575.78|383
1670855400000|2022-12-12 14:30:00|584.15|575.95|582.84|574.64|584.84|576.64|582.81|574.61|503
1670855700000|2022-12-12 14:35:00|582.89|574.69|582.72|574.52|583.09|574.89|582.5|574.3|308
1670856000000|2022-12-12 14:40:00|582.73|574.53|584.79|576.59|584.89|576.69|582.71|574.51|477
1670856300000|2022-12-12 14:45:00|584.81|576.61|586.22|578.02|586.48|578.28|584.71|576.51|522
1670856600000|2022-12-12 14:50:00|586.07|577.87|586.11|577.91|586.86|578.66|585.84|577.64|359
1670856900000|2022-12-12 14:55:00|586.12|577.92|586.01|577.81|586.45|578.25|585.87|577.67|312
1670857200000|2022-12-12 15:00:00|586.04|577.84|587.28|579.08|587.28|579.08|586.02|577.82|370
1670857500000|2022-12-12 15:05:00|587.27|579.07|586.65|578.45|587.29|579.09|586.58|578.38|154
1670857800000|2022-12-12 15:10:00|586.73|578.53|586.7|578.5|587.11|578.91|586.47|578.27|258
1670858100000|2022-12-12 15:15:00|586.72|578.52|586.71|578.51|586.89|578.69|586.54|578.34|254
1670858400000|2022-12-12 15:20:00|586.72|578.52|586.92|578.72|587.05|578.85|586.34|578.14|238
1670858700000|2022-12-12 15:25:00|586.9|578.7|586.62|578.42|587.05|578.85|586.25|578.05|234
1670859000000|2022-12-12 15:30:00|586.65|578.45|586.55|578.35|586.84|578.64|586.11|577.91|239
1670859300000|2022-12-12 15:35:00|586.28|578.08|585.95|577.75|586.54|578.34|585.95|577.75|259
1670859600000|2022-12-12 15:40:00|586.13|577.93|586.39|578.19|586.57|578.37|585.85|577.65|137
1670859900000|2022-12-12 15:45:00|586.5|578.3|586.09|577.89|586.74|578.54|586.06|577.86|215
1670860200000|2022-12-12 15:50:00|586.11|577.91|586.17|577.97|586.55|578.35|585.92|577.72|189
1670860500000|2022-12-12 15:55:00|586.18|577.98|586.18|577.98|586.65|578.45|586.1|577.9|251
1670860800000|2022-12-12 16:00:00|586.16|577.96|586.8|578.6|586.81|578.61|586.05|577.85|247
1670861100000|2022-12-12 16:05:00|586.83|578.63|587.88|579.68|588.14|579.94|586.68|578.48|213
1670861400000|2022-12-12 16:10:00|587.87|579.67|586.35|578.15|588.02|579.82|586.27|578.07|249
1670861700000|2022-12-12 16:15:00|586.29|578.09|586.68|578.48|586.79|578.59|586.08|577.88|210
1670862000000|2022-12-12 16:20:00|586.59|578.39|587.77|579.57|587.83|579.63|586.54|578.34|220
1670862300000|2022-12-12 16:25:00|587.83|579.63|587.76|579.56|587.9|579.7|587.05|578.85|113
1670862600000|2022-12-12 16:30:00|587.69|579.49|588.59|580.39|588.79|580.59|587.24|579.04|182
1670862900000|2022-12-12 16:35:00|588.56|580.36|587.86|579.66|588.69|580.49|587.57|579.37|251
1670863200000|2022-12-12 16:40:00|587.85|579.65|587.72|579.52|587.87|579.67|587.48|579.28|244
1670863500000|2022-12-12 16:45:00|587.56|579.36|587.67|579.47|587.78|579.58|587.5|579.3|191
1670863800000|2022-12-12 16:50:00|587.76|579.56|586.77|578.57|587.76|579.56|586.4|578.2|259
1670864100000|2022-12-12 16:55:00|586.78|578.58|586.76|578.56|587.14|578.94|586.58|578.38|245
1670864400000|2022-12-12 17:00:00|586.7|578.5|586.92|578.72|587.02|578.82|586.57|578.37|186
1670864700000|2022-12-12 17:05:00|586.94|578.74|586.62|578.42|586.98|578.78|585.75|577.55|286
1670865000000|2022-12-12 17:10:00|586.56|578.36|586.63|578.43|587.02|578.82|586.56|578.36|376
1670865300000|2022-12-12 17:15:00|586.64|578.44|587.84|579.64|587.97|579.77|586.57|578.37|255
1670865600000|2022-12-12 17:20:00|587.8|579.6|587.66|579.46|587.88|579.68|587.5|579.3|201
1670865900000|2022-12-12 17:25:00|587.68|579.48|587.75|579.55|588.53|580.33|587.46|579.26|213
1670866200000|2022-12-12 17:30:00|587.76|579.56|587.64|579.44|587.78|579.58|587.18|578.98|258
1670866500000|2022-12-12 17:35:00|587.6|579.4|587.74|579.54|587.87|579.67|587.55|579.35|181
1670866800000|2022-12-12 17:40:00|587.75|579.55|587.69|579.49|587.94|579.74|587.57|579.37|116
1670867100000|2022-12-12 17:45:00|587.66|579.46|587.79|579.59|587.89|579.69|587.52|579.32|212
1670867400000|2022-12-12 17:50:00|587.82|579.62|588.02|579.82|588.2|580|587.59|579.39|194
1670867700000|2022-12-12 17:55:00|588.01|579.81|587.88|579.68|588.34|580.14|587.73|579.53|138
1670868000000|2022-12-12 18:00:00|587.86|579.66|587.42|579.22|588.88|580.68|587.42|579.22|273
1670868300000|2022-12-12 18:05:00|587.46|579.26|587.46|579.26|587.74|579.54|587.17|578.97|212
1670868600000|2022-12-12 18:10:00|587.51|579.31|587.95|579.75|588|579.8|587.51|579.31|216
1670868900000|2022-12-12 18:15:00|587.89|579.69|587.94|579.74|588.16|579.96|587.73|579.53|247
1670869200000|2022-12-12 18:20:00|587.91|579.71|588.72|580.52|588.93|580.73|587.9|579.7|293
1670869500000|2022-12-12 18:25:00|588.71|580.51|588.48|580.28|588.81|580.61|588.48|580.28|244
1670869800000|2022-12-12 18:30:00|588.49|580.29|588.77|580.57|588.81|580.61|588.46|580.26|194
1670870100000|2022-12-12 18:35:00|588.76|580.56|588.64|580.44|588.76|580.56|588.3|580.1|110
1670870400000|2022-12-12 18:40:00|588.65|580.45|588.76|580.56|588.86|580.66|588.51|580.31|161
1670870700000|2022-12-12 18:45:00|588.74|580.54|588.79|580.59|589.01|580.81|588.61|580.41|138
1670871000000|2022-12-12 18:50:00|588.8|580.6|588.35|580.15|589.56|581.36|588.29|580.09|170
1670871300000|2022-12-12 18:55:00|588.34|580.14|588.42|580.22|588.7|580.5|588.28|580.08|145
1670871600000|2022-12-12 19:00:00|588.39|580.19|588.72|580.52|588.8|580.6|588.39|580.19|169
1670871900000|2022-12-12 19:05:00|588.8|580.6|588.64|580.44|588.86|580.66|588.44|580.24|186
1670872200000|2022-12-12 19:10:00|588.61|580.41|588.78|580.58|588.88|580.68|588.55|580.35|209
1670872500000|2022-12-12 19:15:00|588.79|580.59|588.68|580.48|588.81|580.61|588.36|580.16|137
1670872800000|2022-12-12 19:20:00|588.67|580.47|588.71|580.51|588.82|580.62|588.46|580.26|197
1670873100000|2022-12-12 19:25:00|588.78|580.58|588.79|580.59|588.88|580.68|588.58|580.38|193
1670873400000|2022-12-12 19:30:00|588.8|580.6|588.86|580.66|589.13|580.93|588.5|580.3|284
1670873700000|2022-12-12 19:35:00|588.94|580.74|588.68|580.48|589.05|580.85|588.32|580.12|326
1670874000000|2022-12-12 19:40:00|588.74|580.54|588.13|579.93|588.8|580.6|588.13|579.93|201
1670874300000|2022-12-12 19:45:00|588.14|579.94|588.63|580.43|588.77|580.57|588.13|579.93|308
1670874600000|2022-12-12 19:50:00|588.65|580.45|588.74|580.54|588.82|580.62|588.3|580.1|251
1670874900000|2022-12-12 19:55:00|588.79|580.59|589.85|581.65|589.85|581.65|588.67|580.47|268
1670875200000|2022-12-12 20:00:00|589.89|581.69|589.71|581.51|589.89|581.69|589.52|581.32|246
1670875500000|2022-12-12 20:05:00|589.75|581.55|588.92|580.72|590.14|581.94|588.79|580.59|258
1670875800000|2022-12-12 20:10:00|588.95|580.75|588.89|580.69|589.19|580.99|588.71|580.51|154
1670876100000|2022-12-12 20:15:00|588.84|580.64|589.71|581.51|589.78|581.58|588.72|580.52|227
1670876400000|2022-12-12 20:20:00|589.66|581.46|589.67|581.47|589.85|581.65|589.1|580.9|167
1670876700000|2022-12-12 20:25:00|589.63|581.43|589.85|581.65|589.94|581.74|589.37|581.17|284
1670877000000|2022-12-12 20:30:00|589.83|581.63|589.89|581.69|590.09|581.89|589.66|581.46|151
1670877300000|2022-12-12 20:35:00|589.87|581.67|589.94|581.74|590.05|581.85|589.68|581.48|242
1670877600000|2022-12-12 20:40:00|589.8|581.6|589.78|581.58|589.99|581.79|589.63|581.43|244
1670877900000|2022-12-12 20:45:00|589.79|581.59|589.67|581.47|590.01|581.81|589.43|581.23|238
1670878200000|2022-12-12 20:50:00|589.69|581.49|590.76|582.56|591.03|582.83|589.6|581.4|418
1670878500000|2022-12-12 20:55:00|590.69|582.49|593.77|585.57|593.84|585.64|590.56|582.36|553
1670878800000|2022-12-12 21:00:00|593.72|585.52|594.12|585.92|594.47|586.27|593.18|584.98|520
1670879100000|2022-12-12 21:05:00|594.11|585.91|593.6|585.4|595.43|587.23|592.64|584.44|523
1670879400000|2022-12-12 21:10:00|593.62|585.42|594.5|586.3|594.61|586.41|592.46|584.26|419
1670879700000|2022-12-12 21:15:00|594.51|586.31|594.94|586.74|595.09|586.89|593.65|585.45|356
1670880000000|2022-12-12 21:20:00|594.88|586.68|596.73|588.53|596.75|588.55|594.83|586.63|448
1670880300000|2022-12-12 21:25:00|596.59|588.39|596.94|588.74|597.13|588.93|596.37|588.17|460
1670880600000|2022-12-12 21:30:00|596.93|588.73|595.69|587.49|597.59|589.39|595.17|586.97|505
1670880900000|2022-12-12 21:35:00|595.7|587.5|596.84|588.64|597.09|588.89|595.53|587.33|336
1670881200000|2022-12-12 21:40:00|596.88|588.68|597.05|588.85|597.88|589.68|596.67|588.47|446
1670881500000|2022-12-12 21:45:00|597.08|588.88|596.9|588.7|597.75|589.55|596.73|588.53|330
1670881800000|2022-12-12 21:50:00|596.8|588.6|596.18|587.98|597.01|588.81|596.05|587.85|322
1670882100000|2022-12-12 21:55:00|596.36|588.16|596.8|588.6|596.8|588.6|595.61|587.41|315
1670882400000|2022-12-12 22:00:00|596.79|588.59|596.86|588.66|597.39|589.19|596.39|588.19|255
1670882700000|2022-12-12 22:05:00|596.82|588.62|596.83|588.63|597.72|589.52|596.36|588.16|256
1670883000000|2022-12-12 22:10:00|596.82|588.62|595.81|587.61|596.84|588.64|595.79|587.59|196
1670883300000|2022-12-12 22:15:00|595.8|587.6|595.79|587.59|596.68|588.48|595.79|587.59|209
1670883600000|2022-12-12 22:20:00|595.77|587.57|595.75|587.55|596|587.8|595.68|587.48|156
1670883900000|2022-12-12 22:25:00|595.76|587.56|596.69|588.49|596.88|588.68|595.66|587.46|121
1670884200000|2022-12-12 22:30:00|596.7|588.5|597.13|588.93|597.31|589.11|596.69|588.49|84
1670884500000|2022-12-12 22:35:00|597.16|588.96|595.68|587.48|597.19|588.99|595.19|586.99|273
1670884800000|2022-12-12 22:40:00|595.67|587.47|595.61|587.41|595.89|587.69|595.57|587.37|98
1670885100000|2022-12-12 22:45:00|595.63|587.43|595.33|587.13|595.66|587.46|595.33|587.13|121
1670885400000|2022-12-12 22:50:00|595.34|587.14|595.35|587.15|595.52|587.32|594.68|586.48|166
1670885700000|2022-12-12 22:55:00|595.4|587.2|596.48|588.28|596.56|588.36|595.35|587.15|132
1670886000000|2022-12-12 23:00:00|596.44|588.24|595.94|587.74|596.84|588.64|595.44|587.24|376
1670886300000|2022-12-12 23:05:00|595.92|587.72|595.89|587.69|596.11|587.91|595.62|587.42|230
1670886600000|2022-12-12 23:10:00|595.9|587.7|595.71|587.51|596.1|587.9|595.54|587.34|209
1670886900000|2022-12-12 23:15:00|595.65|587.45|596.56|588.36|596.69|588.49|595.57|587.37|172
1670887200000|2022-12-12 23:20:00|596.67|588.47|596.64|588.44|597|588.8|596.53|588.33|245
1670887500000|2022-12-12 23:25:00|596.49|588.29|595.95|587.75|596.74|588.54|595.29|587.09|266
1670887800000|2022-12-12 23:30:00|595.9|587.7|595.8|587.6|596.03|587.83|595.57|587.37|176
1670888100000|2022-12-12 23:35:00|595.83|587.63|595.79|587.59|595.86|587.66|595.36|587.16|171
1670888400000|2022-12-12 23:40:00|595.8|587.6|596.73|588.53|596.84|588.64|595.7|587.5|287
1670888700000|2022-12-12 23:45:00|596.64|588.44|595.97|587.77|596.8|588.6|595.86|587.66|255
1670889000000|2022-12-12 23:50:00|596.02|587.82|596.79|588.59|597.59|589.39|595.96|587.76|382
1670889300000|2022-12-12 23:55:00|596.9|588.7|597.08|588.88|597.66|589.46|596.55|588.35|224
1670889600000|2022-12-13 00:00:00|597.06|588.86|596.81|588.61|598.98|590.78|596.81|588.61|487
1670889900000|2022-12-13 00:05:00|596.8|588.6|595.55|587.35|596.98|588.78|595.41|587.21|321
1670890200000|2022-12-13 00:10:00|595.64|587.44|595.18|586.98|595.88|587.68|594.79|586.59|280
1670890500000|2022-12-13 00:15:00|595.19|586.99|594.02|585.82|595.37|587.17|593.89|585.69|319
1670890800000|2022-12-13 00:20:00|594.06|585.86|593.53|585.33|594.32|586.12|593.26|585.06|273
1670891100000|2022-12-13 00:25:00|593.58|585.38|593.75|585.55|593.86|585.66|593.41|585.21|216
1670891400000|2022-12-13 00:30:00|593.71|585.51|594.02|585.82|594.08|585.88|593.6|585.4|197
1670891700000|2022-12-13 00:35:00|594.08|585.88|595.49|587.29|595.81|587.61|593.99|585.79|316
1670892000000|2022-12-13 00:40:00|595.46|587.26|594.67|586.47|595.65|587.45|594.52|586.32|250
1670892300000|2022-12-13 00:45:00|594.69|586.49|594.19|585.99|594.76|586.56|593.79|585.59|268
1670892600000|2022-12-13 00:50:00|594.17|585.97|593.82|585.62|594.32|586.12|593.6|585.4|252
1670892900000|2022-12-13 00:55:00|593.85|585.65|594.12|585.92|594.78|586.58|593.78|585.58|178
1670893200000|2022-12-13 01:00:00|594.1|585.9|593.9|585.7|594.27|586.07|593.71|585.51|299
1670893500000|2022-12-13 01:05:00|593.96|585.76|594.74|586.54|594.86|586.66|593.82|585.62|306
1670893800000|2022-12-13 01:10:00|594.68|586.48|594.83|586.63|595.05|586.85|594.06|585.86|331
1670894100000|2022-12-13 01:15:00|594.78|586.58|594.12|585.92|594.94|586.74|594.06|585.86|233
1670894400000|2022-12-13 01:20:00|594.15|585.95|593.84|585.64|594.26|586.06|593.73|585.53|256
1670894700000|2022-12-13 01:25:00|593.66|585.46|594.74|586.54|594.96|586.76|593.66|585.46|222
1670895000000|2022-12-13 01:30:00|594.7|586.5|595.09|586.89|595.19|586.99|594.54|586.34|196
1670895300000|2022-12-13 01:35:00|595.2|587|593.66|585.46|595.65|587.45|593.56|585.36|224
1670895600000|2022-12-13 01:40:00|593.63|585.43|593.85|585.65|594.1|585.9|593.06|584.86|266
1670895900000|2022-12-13 01:45:00|593.78|585.58|593.74|585.54|593.96|585.76|593.54|585.34|199
1670896200000|2022-12-13 01:50:00|593.86|585.66|593.92|585.72|594.06|585.86|593.69|585.49|226
1670896500000|2022-12-13 01:55:00|593.91|585.71|593.83|585.63|593.94|585.74|592.85|584.65|311
1670896800000|2022-12-13 02:00:00|593.81|585.61|593.81|585.61|594.07|585.87|592.89|584.69|257
1670897100000|2022-12-13 02:05:00|593.83|585.63|594.64|586.44|594.79|586.59|593.83|585.63|195
1670897400000|2022-12-13 02:10:00|594.67|586.47|593.12|584.92|594.85|586.65|592.8|584.6|291
1670897700000|2022-12-13 02:15:00|593.14|584.94|593.8|585.6|594.12|585.92|593.12|584.92|173
1670898000000|2022-12-13 02:20:00|593.69|585.49|593.48|585.28|594.08|585.88|593.15|584.95|271
1670898300000|2022-12-13 02:25:00|593.47|585.27|592.84|584.64|593.58|585.38|592.54|584.34|290
1670898600000|2022-12-13 02:30:00|592.87|584.67|593.57|585.37|593.58|585.38|592.76|584.56|221
1670898900000|2022-12-13 02:35:00|593.55|585.35|594.03|585.83|594.07|585.87|592.92|584.72|296
1670899200000|2022-12-13 02:40:00|594.01|585.81|593.71|585.51|594.77|586.57|593.5|585.3|292
1670899500000|2022-12-13 02:45:00|593.67|585.47|593.71|585.51|593.81|585.61|593.5|585.3|186
1670899800000|2022-12-13 02:50:00|593.62|585.42|594.6|586.4|594.79|586.59|593.62|585.42|302
1670900100000|2022-12-13 02:55:00|594.62|586.42|594.95|586.75|595.03|586.83|594.36|586.16|268
1670900400000|2022-12-13 03:00:00|594.99|586.79|595.05|586.85|595.44|587.24|594.48|586.28|306
1670900700000|2022-12-13 03:05:00|595.03|586.83|594.54|586.34|595.11|586.91|594.33|586.13|254
1670901000000|2022-12-13 03:10:00|594.52|586.32|595.77|587.57|595.97|587.77|594.13|585.93|323
1670901300000|2022-12-13 03:15:00|595.78|587.58|596.49|588.29|596.56|588.36|595.4|587.2|203
1670901600000|2022-12-13 03:20:00|596.51|588.31|596.62|588.42|597.01|588.81|596.45|588.25|226
1670901900000|2022-12-13 03:25:00|596.63|588.43|596.72|588.52|597|588.8|596.29|588.09|295
1670902200000|2022-12-13 03:30:00|596.64|588.44|596.63|588.43|596.91|588.71|596.34|588.14|246
1670902500000|2022-12-13 03:35:00|596.64|588.44|595.9|587.7|596.66|588.46|595.55|587.35|227
1670902800000|2022-12-13 03:40:00|595.74|587.54|594.74|586.54|595.77|587.57|594.49|586.29|249
1670903100000|2022-12-13 03:45:00|594.75|586.55|595.51|587.31|595.66|587.46|594.72|586.52|236
1670903400000|2022-12-13 03:50:00|595.48|587.28|593.52|585.32|595.61|587.41|593.52|585.32|319
1670903700000|2022-12-13 03:55:00|593.51|585.31|592.42|584.22|593.63|585.43|592.4|584.2|324
1670904000000|2022-12-13 04:00:00|592.4|584.2|590.65|582.45|592.61|584.41|590.46|582.26|475
1670904300000|2022-12-13 04:05:00|590.64|582.44|591.87|583.67|592.19|583.99|590.64|582.44|274
1670904600000|2022-12-13 04:10:00|591.85|583.65|593.96|585.76|594.24|586.04|591.85|583.65|270
1670904900000|2022-12-13 04:15:00|593.97|585.77|595.25|587.05|595.55|587.35|593.61|585.41|296
1670905200000|2022-12-13 04:20:00|595.22|587.02|595.67|587.47|595.95|587.75|595.2|587|167
1670905500000|2022-12-13 04:25:00|595.79|587.59|596.79|588.59|596.8|588.6|595.44|587.24|157
1670905800000|2022-12-13 04:30:00|596.77|588.57|596.49|588.29|596.91|588.71|596.25|588.05|212
1670906100000|2022-12-13 04:35:00|596.48|588.28|596.47|588.27|596.71|588.51|596.34|588.14|154
1670906400000|2022-12-13 04:40:00|596.49|588.29|596.55|588.35|596.64|588.44|596.38|588.18|121
1670906700000|2022-12-13 04:45:00|596.53|588.33|597.45|589.25|597.57|589.37|596.48|588.28|192
1670907000000|2022-12-13 04:50:00|597.47|589.27|596.48|588.28|597.68|589.48|596.37|588.17|175
1670907300000|2022-12-13 04:55:00|596.47|588.27|595.45|587.25|596.62|588.42|595.34|587.14|265
1670907600000|2022-12-13 05:00:00|595.48|587.28|595.55|587.35|595.7|587.5|595.3|587.1|197
1670907900000|2022-12-13 05:05:00|595.56|587.36|595.63|587.43|596.02|587.82|595.43|587.23|199
1670908200000|2022-12-13 05:10:00|595.64|587.44|595.52|587.32|595.79|587.59|595.37|587.17|234
1670908500000|2022-12-13 05:15:00|595.67|587.47|594.57|586.37|595.9|587.7|594.55|586.35|209
1670908800000|2022-12-13 05:20:00|594.59|586.39|594.53|586.33|594.86|586.66|594.39|586.19|178
1670909100000|2022-12-13 05:25:00|594.47|586.27|594.46|586.26|594.63|586.43|594.31|586.11|189
1670909400000|2022-12-13 05:30:00|594.55|586.35|593.4|585.2|594.65|586.45|593.34|585.14|231
1670909700000|2022-12-13 05:35:00|593.39|585.19|593.49|585.29|593.68|585.48|593.2|585|224
1670910000000|2022-12-13 05:40:00|593.6|585.4|593.8|585.6|593.88|585.68|593.35|585.15|188
1670910300000|2022-12-13 05:45:00|593.79|585.59|593.73|585.53|593.98|585.78|593.63|585.43|183
1670910600000|2022-12-13 05:50:00|593.74|585.54|592.92|584.72|594.02|585.82|592.79|584.59|240
1670910900000|2022-12-13 05:55:00|592.91|584.71|592.63|584.43|593.1|584.9|591.67|583.47|338
1670911200000|2022-12-13 06:00:00|592.68|584.48|592.71|584.51|592.95|584.75|591.84|583.64|252
1670911500000|2022-12-13 06:05:00|592.69|584.49|592.76|584.56|593.02|584.82|591.77|583.57|242
1670911800000|2022-12-13 06:10:00|592.8|584.6|592.83|584.63|592.99|584.79|592.63|584.43|171
1670912100000|2022-12-13 06:15:00|592.71|584.51|593.95|585.75|594.05|585.85|592.56|584.36|277
1670912400000|2022-12-13 06:20:00|593.79|585.59|595.39|587.19|596.07|587.87|593.79|585.59|258
1670912700000|2022-12-13 06:25:00|595.32|587.12|595.38|587.18|595.61|587.41|595.17|586.97|173
1670913000000|2022-12-13 06:30:00|595.4|587.2|595.6|587.4|595.63|587.43|594.63|586.43|266
1670913300000|2022-12-13 06:35:00|595.59|587.39|598.61|590.41|598.7|590.5|595.51|587.31|287
1670913600000|2022-12-13 06:40:00|598.6|590.4|595.55|587.35|598.75|590.55|595.14|586.94|539
1670913900000|2022-12-13 06:45:00|595.53|587.33|598.51|590.31|598.65|590.45|595.04|586.84|544
1670914200000|2022-12-13 06:50:00|598.52|590.32|597.65|589.45|598.68|590.48|596.23|588.03|438
1670914500000|2022-12-13 06:55:00|597.53|589.33|599.83|591.63|600.41|592.21|597.48|589.28|537
1670914800000|2022-12-13 07:00:00|599.84|591.64|595.44|587.24|600.42|592.22|595.23|587.03|766
1670915100000|2022-12-13 07:05:00|595.47|587.27|596.7|588.5|597.14|588.94|594.67|586.47|620
1670915400000|2022-12-13 07:10:00|596.69|588.49|594.07|585.87|598.15|589.95|593.89|585.69|631
1670915700000|2022-12-13 07:15:00|594.04|585.84|589.61|581.41|595.57|587.37|588.63|580.43|907
1670916000000|2022-12-13 07:20:00|589.57|581.37|590.77|582.57|591.18|582.98|588.61|580.41|729
1670916300000|2022-12-13 07:25:00|590.79|582.59|591.65|583.45|592.28|584.08|590.36|582.16|509
1670916600000|2022-12-13 07:30:00|591.55|583.35|590.77|582.57|592.12|583.92|590.42|582.22|420
1670916900000|2022-12-13 07:35:00|590.7|582.5|588.79|580.59|590.98|582.78|587.91|579.71|430
1670917200000|2022-12-13 07:40:00|588.81|580.61|591.85|583.65|592.09|583.89|587.89|579.69|566
1670917500000|2022-12-13 07:45:00|591.97|583.77|595.1|586.9|595.12|586.92|590.94|582.74|629
1670917800000|2022-12-13 07:50:00|595.09|586.89|599.02|590.82|599.02|590.82|595|586.8|580
1670918100000|2022-12-13 07:55:00|599.04|590.84|598.48|590.28|600.83|592.63|598.16|589.96|499
1670918400000|2022-12-13 08:00:00|598.52|590.32|596.79|588.59|598.55|590.35|596.59|588.39|475
1670918700000|2022-12-13 08:05:00|596.77|588.57|596.1|587.9|596.94|588.74|596.04|587.84|326
1670919000000|2022-12-13 08:10:00|596.11|587.91|597.74|589.54|597.95|589.75|596.05|587.85|323
1670919300000|2022-12-13 08:15:00|597.72|589.52|597.67|589.47|598.05|589.85|597.46|589.26|258
1670919600000|2022-12-13 08:20:00|597.6|589.4|598.72|590.52|598.91|590.71|597.44|589.24|363
1670919900000|2022-12-13 08:25:00|598.74|590.54|599.53|591.33|599.79|591.59|598.53|590.33|286
1670920200000|2022-12-13 08:30:00|599.45|591.25|600.47|592.27|600.64|592.44|599.4|591.2|373
1670920500000|2022-12-13 08:35:00|600.46|592.26|600.58|592.38|601.24|593.04|600.22|592.02|368
1670920800000|2022-12-13 08:40:00|600.62|592.42|602.63|594.43|602.87|594.67|600.57|592.37|367
1670921100000|2022-12-13 08:45:00|602.58|594.38|599.33|591.13|602.91|594.71|599.33|591.13|481
1670921400000|2022-12-13 08:50:00|599.34|591.14|598.97|590.77|599.68|591.48|598.7|590.5|312
1670921700000|2022-12-13 08:55:00|599.02|590.82|599.58|591.38|599.79|591.59|598.81|590.61|243
1670922000000|2022-12-13 09:00:00|599.54|591.34|599.58|591.38|600|591.8|599.13|590.93|291
1670922300000|2022-12-13 09:05:00|599.54|591.34|600.67|592.47|601.3|593.1|599.52|591.32|267
1670922600000|2022-12-13 09:10:00|600.68|592.48|600.67|592.47|601.16|592.96|600.61|592.41|220
1670922900000|2022-12-13 09:15:00|600.71|592.51|600.79|592.59|601.03|592.83|600.66|592.46|234
1670923200000|2022-12-13 09:20:00|600.83|592.63|600.6|592.4|600.98|592.78|600.41|592.21|290
1670923500000|2022-12-13 09:25:00|600.71|592.51|602.08|593.88|602.29|594.09|600.38|592.18|381
1670923800000|2022-12-13 09:30:00|602.04|593.84|601.45|593.25|602.18|593.98|601.45|593.25|220
1670924100000|2022-12-13 09:35:00|601.48|593.28|601.34|593.14|601.82|593.62|601.29|593.09|139
1670924400000|2022-12-13 09:40:00|601.45|593.25|600|591.8|601.62|593.42|599.8|591.6|280
1670924700000|2022-12-13 09:45:00|600.07|591.87|599.54|591.34|600.09|591.89|598.85|590.65|348
1670925000000|2022-12-13 09:50:00|599.52|591.32|599.75|591.55|600.95|592.75|599.32|591.12|204
1670925300000|2022-12-13 09:55:00|599.74|591.54|603.97|595.77|605.85|597.65|599.58|591.38|561
1670925600000|2022-12-13 10:00:00|603.98|595.78|605.74|597.54|606.66|598.46|603.51|595.31|975
1670925900000|2022-12-13 10:05:00|605.73|597.53|604.72|596.52|607.85|599.65|604.51|596.31|854
1670926200000|2022-12-13 10:10:00|604.77|596.57|601.77|593.57|605.2|597|601.28|593.08|823
1670926500000|2022-12-13 10:15:00|601.75|593.55|600.54|592.34|602.94|594.74|600.17|591.97|628
1670926800000|2022-12-13 10:20:00|600.62|592.42|600.75|592.55|600.97|592.77|599.71|591.51|460
1670927100000|2022-12-13 10:25:00|600.87|592.67|600.8|592.6|601.92|593.72|600.77|592.57|421
1670927400000|2022-12-13 10:30:00|600.82|592.62|600.91|592.71|601.08|592.88|600.57|592.37|246
1670927700000|2022-12-13 10:35:00|600.92|592.72|600.57|592.37|602.05|593.85|600.33|592.13|368
1670928000000|2022-12-13 10:40:00|600.58|592.38|601.51|593.31|601.7|593.5|600.16|591.96|378
1670928300000|2022-12-13 10:45:00|601.52|593.32|598.26|590.06|601.76|593.56|598.07|589.87|478
1670928600000|2022-12-13 10:50:00|598.25|590.05|598.68|590.48|598.78|590.58|597.56|589.36|416
1670928900000|2022-12-13 10:55:00|598.72|590.52|599.56|591.36|599.93|591.73|598.67|590.47|374
1670929200000|2022-12-13 11:00:00|599.53|591.33|599.64|591.44|600.57|592.37|598.64|590.44|382
1670929500000|2022-12-13 11:05:00|599.7|591.5|600.66|592.46|600.73|592.53|599.64|591.44|294
1670929800000|2022-12-13 11:10:00|600.69|592.49|601.77|593.57|601.88|593.68|600.65|592.45|359
1670930100000|2022-12-13 11:15:00|601.76|593.56|603.52|595.32|603.84|595.64|601.6|593.4|559
1670930400000|2022-12-13 11:20:00|603.5|595.3|603.35|595.15|604.25|596.05|602.6|594.4|451
1670930700000|2022-12-13 11:25:00|603.34|595.14|604.4|596.2|604.4|596.2|602.8|594.6|427
1670931000000|2022-12-13 11:30:00|604.48|596.28|603.72|595.52|604.61|596.41|603.52|595.32|377
1670931300000|2022-12-13 11:35:00|603.74|595.54|604.84|596.64|604.88|596.68|603.67|595.47|278
1670931600000|2022-12-13 11:40:00|604.82|596.62|604.73|596.53|605.53|597.33|604.01|595.81|418
1670931900000|2022-12-13 11:45:00|604.74|596.54|604.84|596.64|605.13|596.93|604.54|596.34|338
1670932200000|2022-12-13 11:50:00|604.81|596.61|603.62|595.42|604.85|596.65|603.6|595.4|276
1670932500000|2022-12-13 11:55:00|603.65|595.45|604.18|595.98|604.32|596.12|603.37|595.17|318
1670932800000|2022-12-13 12:00:00|604.09|595.89|603.87|595.67|604.96|596.76|603.55|595.35|337
1670933100000|2022-12-13 12:05:00|603.88|595.68|603.99|595.79|604.25|596.05|603.68|595.48|243
1670933400000|2022-12-13 12:10:00|603.98|595.78|602.77|594.57|604.04|595.84|602.48|594.28|325
1670933700000|2022-12-13 12:15:00|602.75|594.55|603.78|595.58|603.9|595.7|602.64|594.44|253
1670934000000|2022-12-13 12:20:00|603.79|595.59|603.8|595.6|605.3|597.1|603.78|595.58|631
1670934300000|2022-12-13 12:25:00|603.81|595.61|603.54|595.34|605.12|596.92|603|594.8|483
1670934600000|2022-12-13 12:30:00|603.49|595.29|603.71|595.51|603.76|595.56|603.4|595.2|289
1670934900000|2022-12-13 12:35:00|603.7|595.5|604.76|596.56|604.96|596.76|603.7|595.5|364
1670935200000|2022-12-13 12:40:00|604.81|596.61|605.67|597.47|605.84|597.64|604.76|596.56|395
1670935500000|2022-12-13 12:45:00|605.69|597.49|605.18|596.98|605.97|597.77|604.63|596.43|445
1670935800000|2022-12-13 12:50:00|605.21|597.01|603.83|595.63|605.29|597.09|603.68|595.48|443
1670936100000|2022-12-13 12:55:00|603.82|595.62|603.1|594.9|604.11|595.91|601.96|593.76|572
1670936400000|2022-12-13 13:00:00|603.07|594.87|601.8|593.6|604.33|596.13|601.78|593.58|539
1670936700000|2022-12-13 13:05:00|601.86|593.66|604.15|595.95|604.17|595.97|601.73|593.53|481
1670937000000|2022-12-13 13:10:00|604.17|595.97|604.73|596.53|605.25|597.05|603.86|595.66|347
1670937300000|2022-12-13 13:15:00|604.7|596.5|607.39|599.19|607.39|599.19|604.5|596.3|469
1670937600000|2022-12-13 13:20:00|607.56|599.36|605.6|597.4|609.71|601.51|604.79|596.59|1017
1670937900000|2022-12-13 13:25:00|605.64|597.44|608.7|600.5|608.93|600.73|604.75|596.55|960
1670938200000|2022-12-13 13:30:00|609.09|600.89|623.39|615.19|623.93|615.73|609.09|600.89|1054
1670938500000|2022-12-13 13:35:00|623.33|615.13|622.81|614.61|624.09|615.89|622.67|614.47|898
1670938800000|2022-12-13 13:40:00|622.76|614.56|620.55|612.35|623.84|615.64|620.17|611.97|842
1670939100000|2022-12-13 13:45:00|620.53|612.33|625.52|617.32|626.76|618.56|620.52|612.32|746
1670939400000|2022-12-13 13:50:00|625.51|617.31|624.87|616.67|626.65|618.45|623.85|615.65|789
1670939700000|2022-12-13 13:55:00|624.85|616.65|626.69|618.49|628.42|620.22|624.75|616.55|663
1670940000000|2022-12-13 14:00:00|626.64|618.44|628|619.8|629.63|621.43|626.63|618.43|763
1670940300000|2022-12-13 14:05:00|627.91|619.71|624.51|616.31|627.91|619.71|623.52|615.32|749
1670940600000|2022-12-13 14:10:00|624.48|616.28|626.37|618.17|626.94|618.74|624.48|616.28|495
1670940900000|2022-12-13 14:15:00|626.38|618.18|627.67|619.47|628.78|620.58|626.34|618.14|578
1670941200000|2022-12-13 14:20:00|627.66|619.46|628.07|619.87|629.85|621.65|626.92|618.72|614
1670941500000|2022-12-13 14:25:00|628.05|619.85|627.84|619.64|628.86|620.66|626.71|618.51|689
1670941800000|2022-12-13 14:30:00|627.85|619.65|624.87|616.67|629.03|620.83|624.87|616.67|721
1670942100000|2022-12-13 14:35:00|624.88|616.68|624.69|616.49|625.55|617.35|624.14|615.94|602
1670942400000|2022-12-13 14:40:00|624.62|616.42|624.43|616.23|625.52|617.32|623.85|615.65|474
1670942700000|2022-12-13 14:45:00|624.42|616.22|624.65|616.45|625.63|617.43|624.42|616.22|376
1670943000000|2022-12-13 14:50:00|624.63|616.43|624.36|616.16|624.67|616.47|623.55|615.35|288
1670943300000|2022-12-13 14:55:00|624.38|616.18|623.28|615.08|624.58|616.38|623.17|614.97|244
1670943600000|2022-12-13 15:00:00|623.27|615.07|622.64|614.44|624.36|616.16|622.35|614.15|356
1670943900000|2022-12-13 15:05:00|622.59|614.39|621.92|613.72|622.74|614.54|620.63|612.43|421
1670944200000|2022-12-13 15:10:00|621.83|613.63|620.7|612.5|622|613.8|620.66|612.46|314
1670944500000|2022-12-13 15:15:00|620.69|612.49|619.78|611.58|620.78|612.58|619.66|611.46|423
1670944800000|2022-12-13 15:20:00|619.77|611.57|617.7|609.5|621.04|612.84|617.66|609.46|531
1670945100000|2022-12-13 15:25:00|617.69|609.49|616.51|608.31|617.89|609.69|616.44|608.24|400
1670945400000|2022-12-13 15:30:00|616.53|608.33|617.49|609.29|617.87|609.67|616.53|608.33|429
1670945700000|2022-12-13 15:35:00|617.51|609.31|618.57|610.37|619.59|611.39|617.43|609.23|428
1670946000000|2022-12-13 15:40:00|618.56|610.36|617.47|609.27|618.56|610.36|616.69|608.49|441
1670946300000|2022-12-13 15:45:00|617.46|609.26|617.03|608.83|617.78|609.58|616.98|608.78|445
1670946600000|2022-12-13 15:50:00|617.02|608.82|616.52|608.32|617.05|608.85|616.1|607.9|425
1670946900000|2022-12-13 15:55:00|616.51|608.31|616.42|608.22|616.62|608.42|615.96|607.76|323
1670947200000|2022-12-13 16:00:00|616.45|608.25|617.34|609.14|618.52|610.32|616.44|608.24|389
1670947500000|2022-12-13 16:05:00|617.32|609.12|616.53|608.33|617.56|609.36|616.53|608.33|312
1670947800000|2022-12-13 16:10:00|616.54|608.34|617.41|609.21|617.53|609.33|616.43|608.23|274
1670948100000|2022-12-13 16:15:00|617.42|609.22|616.69|608.49|617.51|609.31|616.62|608.42|277
1670948400000|2022-12-13 16:20:00|616.67|608.47|615.69|607.49|616.68|608.48|615.49|607.29|274
1670948700000|2022-12-13 16:25:00|615.68|607.48|616.47|608.27|616.72|608.52|615.64|607.44|325
1670949000000|2022-12-13 16:30:00|616.48|608.28|617.4|609.2|617.44|609.24|616.41|608.21|197
1670949300000|2022-12-13 16:35:00|617.41|609.21|616.6|608.4|617.55|609.35|616.46|608.26|255
1670949600000|2022-12-13 16:40:00|616.61|608.41|616.52|608.32|616.71|608.51|615.8|607.6|269
1670949900000|2022-12-13 16:45:00|616.54|608.34|615.45|607.25|616.54|608.34|615.37|607.17|312
1670950200000|2022-12-13 16:50:00|615.46|607.26|614.65|606.45|615.46|607.26|614.59|606.39|268
1670950500000|2022-12-13 16:55:00|614.66|606.46|615.5|607.3|615.52|607.32|614.14|605.94|348
1670950800000|2022-12-13 17:00:00|615.49|607.29|616.44|608.24|616.57|608.37|615.41|607.21|327
1670951100000|2022-12-13 17:05:00|616.42|608.22|616.32|608.12|616.56|608.36|616.25|608.05|200
1670951400000|2022-12-13 17:10:00|616.33|608.13|613.29|605.09|616.33|608.13|612.76|604.56|382
1670951700000|2022-12-13 17:15:00|613.3|605.1|610.56|602.36|613.38|605.18|610.48|602.28|413
1670952000000|2022-12-13 17:20:00|610.6|602.4|610.42|602.22|612.05|603.85|610.33|602.13|367
1670952300000|2022-12-13 17:25:00|610.41|602.21|610.53|602.33|610.64|602.44|610.37|602.17|221
1670952600000|2022-12-13 17:30:00|610.52|602.32|610.26|602.06|611.29|603.09|610.09|601.89|232
1670952900000|2022-12-13 17:35:00|610.25|602.05|610.62|602.42|611.24|603.04|610.19|601.99|346
1670953200000|2022-12-13 17:40:00|610.59|602.39|609.49|601.29|610.6|602.4|608.14|599.94|481
1670953500000|2022-12-13 17:45:00|609.5|601.3|607.59|599.39|610.39|602.19|607.55|599.35|355
1670953800000|2022-12-13 17:50:00|607.6|599.4|607.1|598.9|608.37|600.17|606.73|598.53|489
1670954100000|2022-12-13 17:55:00|607.13|598.93|606.52|598.32|607.32|599.12|606.15|597.95|408
1670954400000|2022-12-13 18:00:00|606.49|598.29|608.46|600.26|608.51|600.31|606.29|598.09|437
1670954700000|2022-12-13 18:05:00|608.45|600.25|608.2|600|608.54|600.34|608.18|599.98|343
1670955000000|2022-12-13 18:10:00|608.18|599.98|608.11|599.91|608.26|600.06|607.47|599.27|215
1670955300000|2022-12-13 18:15:00|608.15|599.95|608.32|600.12|608.43|600.23|607.43|599.23|297
1670955600000|2022-12-13 18:20:00|608.31|600.11|607.31|599.11|608.33|600.13|606.46|598.26|273
1670955900000|2022-12-13 18:25:00|607.34|599.14|607.15|598.95|607.38|599.18|606.53|598.33|145
1670956200000|2022-12-13 18:30:00|607.16|598.96|607.47|599.27|607.62|599.42|606.42|598.22|272
1670956500000|2022-12-13 18:35:00|607.46|599.26|607.39|599.19|607.5|599.3|607.27|599.07|177
1670956800000|2022-12-13 18:40:00|607.37|599.17|607.33|599.13|607.4|599.2|607.22|599.02|165
1670957100000|2022-12-13 18:45:00|607.32|599.12|606.33|598.13|607.42|599.22|605.7|597.5|203
1670957400000|2022-12-13 18:50:00|606.36|598.16|605.68|597.48|606.42|598.22|605.61|597.41|260
1670957700000|2022-12-13 18:55:00|605.67|597.47|606.48|598.28|606.63|598.43|605.62|597.42|262
1670958000000|2022-12-13 19:00:00|606.49|598.29|606.68|598.48|607.34|599.14|605.76|597.56|257
1670958300000|2022-12-13 19:05:00|606.7|598.5|605.6|597.4|606.73|598.53|605.41|597.21|178
1670958600000|2022-12-13 19:10:00|605.59|597.39|605.62|597.42|605.67|597.47|605.44|597.24|125
1670958900000|2022-12-13 19:15:00|605.64|597.44|605.59|597.39|606.4|598.2|605.52|597.32|215
1670959200000|2022-12-13 19:20:00|605.58|597.38|606.25|598.05|606.33|598.13|605.51|597.31|201
1670959500000|2022-12-13 19:25:00|606.26|598.06|606.31|598.11|606.39|598.19|606.21|598.01|111
1670959800000|2022-12-13 19:30:00|606.32|598.12|606.26|598.06|606.38|598.18|606|597.8|194
1670960100000|2022-12-13 19:35:00|606.27|598.07|607.17|598.97|607.27|599.07|606.26|598.06|172
1670960400000|2022-12-13 19:40:00|607.16|598.96|608.22|600.02|608.43|600.23|606.95|598.75|248
1670960700000|2022-12-13 19:45:00|608.26|600.06|608.02|599.82|608.55|600.35|607.97|599.77|267
1670961000000|2022-12-13 19:50:00|607.93|599.73|607.11|598.91|607.95|599.75|607.1|598.9|216
1670961300000|2022-12-13 19:55:00|607.14|598.94|607.45|599.25|607.51|599.31|607.14|598.94|131
1670961600000|2022-12-13 20:00:00|607.42|599.22|606.59|598.39|607.42|599.22|606.48|598.28|294
1670961900000|2022-12-13 20:05:00|606.6|598.4|606.53|598.33|606.69|598.49|606.49|598.29|168
1670962200000|2022-12-13 20:10:00|606.55|598.35|606.51|598.31|606.64|598.44|606.37|598.17|127
1670962500000|2022-12-13 20:15:00|606.5|598.3|607.31|599.11|607.37|599.17|606.46|598.26|196
1670962800000|2022-12-13 20:20:00|607.3|599.1|607.33|599.13|607.46|599.26|607.29|599.09|99
1670963100000|2022-12-13 20:25:00|607.3|599.1|607.44|599.24|607.46|599.26|607.29|599.09|121
1670963400000|2022-12-13 20:30:00|607.43|599.23|608.55|600.35|608.73|600.53|607.38|599.18|191
1670963700000|2022-12-13 20:35:00|608.52|600.32|608.4|600.2|608.87|600.67|608.29|600.09|247
1670964000000|2022-12-13 20:40:00|608.43|600.23|609.29|601.09|609.33|601.13|608.33|600.13|220
1670964300000|2022-12-13 20:45:00|609.28|601.08|609.24|601.04|609.49|601.29|609.17|600.97|191
1670964600000|2022-12-13 20:50:00|609.22|601.02|609.28|601.08|609.47|601.27|609.19|600.99|252
1670964900000|2022-12-13 20:55:00|609.27|601.07|609.33|601.13|609.55|601.35|609.11|600.91|257
1670965200000|2022-12-13 21:00:00|609.34|601.14|610.31|602.11|610.67|602.47|609.34|601.14|183
1670965500000|2022-12-13 21:05:00|610.3|602.1|611.33|603.13|611.33|603.13|610.22|602.02|121
1670965800000|2022-12-13 21:10:00|611.31|603.11|611.21|603.01|611.43|603.23|611.11|602.91|195
1670966100000|2022-12-13 21:15:00|611.24|603.04|611.05|602.85|611.46|603.26|610.93|602.73|88
1670966400000|2022-12-13 21:20:00|611.08|602.88|610.37|602.17|611.27|603.07|610.09|601.89|209
1670966700000|2022-12-13 21:25:00|610.4|602.2|610.31|602.11|610.4|602.2|610.13|601.93|136
1670967000000|2022-12-13 21:30:00|610.32|602.12|610.54|602.34|610.66|602.46|610.29|602.09|225
1670967300000|2022-12-13 21:35:00|610.56|602.36|611.48|603.28|611.54|603.34|610.38|602.18|173
1670967600000|2022-12-13 21:40:00|611.49|603.29|611.47|603.27|611.66|603.46|611.32|603.12|153
1670967900000|2022-12-13 21:45:00|611.44|603.24|611.57|603.37|611.71|603.51|611.18|602.98|200
1670968200000|2022-12-13 21:50:00|611.46|603.26|612.23|604.03|612.51|604.31|611.16|602.96|308
1670968500000|2022-12-13 21:55:00|612.16|603.96|612.49|604.29|612.62|604.42|611.18|602.98|276
1670968800000|2022-12-13 22:00:00|612.48|604.28|612.38|604.18|612.53|604.33|612.24|604.04|200
1670969100000|2022-12-13 22:05:00|612.37|604.17|611.75|603.55|612.44|604.24|611.65|603.45|231
1670969400000|2022-12-13 22:10:00|611.72|603.52|611.24|603.04|612.26|604.06|611.24|603.04|221
1670969700000|2022-12-13 22:15:00|611.35|603.15|611.27|603.07|611.44|603.24|611.16|602.96|261
1670970000000|2022-12-13 22:20:00|611.26|603.06|611.05|602.85|611.26|603.06|610.93|602.73|123
1670970300000|2022-12-13 22:25:00|611.07|602.87|610.63|602.43|611.31|603.11|610.5|602.3|139
1670970600000|2022-12-13 22:30:00|610.62|602.42|610.59|602.39|611.26|603.06|610.52|602.32|200
1670970900000|2022-12-13 22:35:00|610.56|602.36|610|601.8|610.56|602.36|609.85|601.65|149
1670971200000|2022-12-13 22:40:00|610.02|601.82|610|601.8|610.38|602.18|609.97|601.77|224
1670971500000|2022-12-13 22:45:00|610.01|601.81|610.18|601.98|610.44|602.24|609.96|601.76|126
1670971800000|2022-12-13 22:50:00|610.44|602.24|611.21|603.01|611.29|603.09|609.91|601.71|186
1670972100000|2022-12-13 22:55:00|611.2|603|611.21|603.01|611.47|603.27|611.1|602.9|158
1670972400000|2022-12-13 23:00:00|611.22|603.02|611.01|602.81|611.6|603.4|610.67|602.47|279
1670972700000|2022-12-13 23:05:00|611.02|602.82|612.02|603.82|612.53|604.33|610.86|602.66|321
1670973000000|2022-12-13 23:10:00|612.05|603.85|612.58|604.38|613.63|605.43|611.77|603.57|304
1670973300000|2022-12-13 23:15:00|612.62|604.42|613.51|605.31|613.55|605.35|612.13|603.93|348
1670973600000|2022-12-13 23:20:00|613.42|605.22|614.27|606.07|614.68|606.48|613.11|604.91|381
1670973900000|2022-12-13 23:25:00|614.37|606.17|614.25|606.05|614.44|606.24|613.4|605.2|242
1670974200000|2022-12-13 23:30:00|614.24|606.04|613.38|605.18|614.3|606.1|612.2|604|410
1670974500000|2022-12-13 23:35:00|613.37|605.17|613.23|605.03|613.45|605.25|613.01|604.81|202
1670974800000|2022-12-13 23:40:00|613.22|605.02|613.5|605.3|613.54|605.34|612.91|604.71|209
1670975100000|2022-12-13 23:45:00|613.44|605.24|612.38|604.18|613.66|605.46|612.31|604.11|286
1670975400000|2022-12-13 23:50:00|612.37|604.17|612.48|604.28|612.76|604.56|612.15|603.95|266
1670975700000|2022-12-13 23:55:00|612.47|604.27|614.59|606.39|614.6|606.4|612.36|604.16|308
1670976000000|2022-12-14 00:00:00|614.58|606.38|616.96|608.76|617.19|608.99|614.29|606.09|584
1670976300000|2022-12-14 00:05:00|617.04|608.84|616.37|608.17|617.43|609.23|615.36|607.16|445
1670976600000|2022-12-14 00:10:00|616.24|608.04|614.34|606.14|616.41|608.21|614.15|605.95|401
1670976900000|2022-12-14 00:15:00|614.62|606.42|613.68|605.48|614.7|606.5|613.53|605.33|324
1670977200000|2022-12-14 00:20:00|613.63|605.43|613.32|605.12|613.75|605.55|612.28|604.08|354
1670977500000|2022-12-14 00:25:00|613.3|605.1|612.75|604.55|613.36|605.16|612.24|604.04|292
1670977800000|2022-12-14 00:30:00|612.76|604.56|615.3|607.1|616.66|608.46|612.75|604.55|556
1670978100000|2022-12-14 00:35:00|615.26|607.06|615.36|607.16|615.95|607.75|615.24|607.04|351
1670978400000|2022-12-14 00:40:00|615.35|607.15|616.65|608.45|616.7|608.5|615.18|606.98|471
1670978700000|2022-12-14 00:45:00|616.62|608.42|615.29|607.09|616.65|608.45|614.31|606.11|499
1670979000000|2022-12-14 00:50:00|615.3|607.1|614.83|606.63|615.4|607.2|614.36|606.16|236
1670979300000|2022-12-14 00:55:00|614.74|606.54|615.51|607.31|615.8|607.6|614.64|606.44|265
1670979600000|2022-12-14 01:00:00|615.55|607.35|613.61|605.41|615.92|607.72|613.3|605.1|472
1670979900000|2022-12-14 01:05:00|613.67|605.47|614.38|606.18|614.43|606.23|613.54|605.34|207
1670980200000|2022-12-14 01:10:00|614.39|606.19|614.64|606.44|614.72|606.52|614.21|606.01|306
1670980500000|2022-12-14 01:15:00|614.66|606.46|614.32|606.12|614.72|606.52|613.61|605.41|305
1670980800000|2022-12-14 01:20:00|614.2|606|614.35|606.15|614.54|606.34|614.08|605.88|312
1670981100000|2022-12-14 01:25:00|614.37|606.17|614.42|606.22|614.44|606.24|613.49|605.29|251
1670981400000|2022-12-14 01:30:00|614.41|606.21|613.24|605.04|614.41|606.21|613.12|604.92|343
1670981700000|2022-12-14 01:35:00|613.31|605.11|613.37|605.17|613.53|605.33|613.21|605.01|239
1670982000000|2022-12-14 01:40:00|613.35|605.15|613.22|605.02|613.5|605.3|613.09|604.89|280
1670982300000|2022-12-14 01:45:00|613.19|604.99|613.17|604.97|613.47|605.27|613.03|604.83|361
1670982600000|2022-12-14 01:50:00|613.15|604.95|613.33|605.13|613.45|605.25|613.03|604.83|404
1670982900000|2022-12-14 01:55:00|613.34|605.14|612.6|604.4|613.44|605.24|612.6|604.4|280
1670983200000|2022-12-14 02:00:00|612.63|604.43|612.32|604.12|612.63|604.43|612.05|603.85|291
1670983500000|2022-12-14 02:05:00|612.34|604.14|612.44|604.24|612.51|604.31|612.23|604.03|208
1670983800000|2022-12-14 02:10:00|612.45|604.25|612.3|604.1|612.54|604.34|612.29|604.09|223
1670984100000|2022-12-14 02:15:00|612.31|604.11|611.37|603.17|612.43|604.23|611.24|603.04|316
1670984400000|2022-12-14 02:20:00|611.34|603.14|611.32|603.12|611.64|603.44|611.03|602.83|222
1670984700000|2022-12-14 02:25:00|611.3|603.1|610.79|602.59|611.51|603.31|610.71|602.51|235
1670985000000|2022-12-14 02:30:00|610.77|602.57|610.75|602.55|610.93|602.73|610.58|602.38|249
1670985300000|2022-12-14 02:35:00|610.76|602.56|610.87|602.67|611.08|602.88|610.64|602.44|335
1670985600000|2022-12-14 02:40:00|610.86|602.66|611.38|603.18|611.51|603.31|610.64|602.44|205
1670985900000|2022-12-14 02:45:00|611.37|603.17|611.6|603.4|611.86|603.66|611.18|602.98|254
1670986200000|2022-12-14 02:50:00|611.66|603.46|613.32|605.12|613.47|605.27|611.34|603.14|347
1670986500000|2022-12-14 02:55:00|613.27|605.07|613.69|605.49|613.73|605.53|613.15|604.95|301
1670986800000|2022-12-14 03:00:00|613.7|605.5|614.64|606.44|614.94|606.74|613.2|605|380
1670987100000|2022-12-14 03:05:00|614.65|606.45|615.63|607.43|615.67|607.47|614.4|606.2|342
1670987400000|2022-12-14 03:10:00|615.67|607.47|617.25|609.05|617.7|609.5|615.6|607.4|385
1670987700000|2022-12-14 03:15:00|617.24|609.04|617.24|609.04|617.69|609.49|617.07|608.87|516
1670988000000|2022-12-14 03:20:00|617.28|609.08|617.24|609.04|617.65|609.45|616.94|608.74|452
1670988300000|2022-12-14 03:25:00|617.29|609.09|616.24|608.04|617.37|609.17|616.18|607.98|408
1670988600000|2022-12-14 03:30:00|616.2|608|616.23|608.03|616.68|608.48|616.03|607.83|368
1670988900000|2022-12-14 03:35:00|616.22|608.02|616.35|608.15|616.48|608.28|616.1|607.9|367
1670989200000|2022-12-14 03:40:00|616.32|608.12|616.53|608.33|616.73|608.53|616.16|607.96|306
1670989500000|2022-12-14 03:45:00|616.6|608.4|616.35|608.15|616.88|608.68|616.31|608.11|282
1670989800000|2022-12-14 03:50:00|616.38|608.18|616.52|608.32|616.86|608.66|616.32|608.12|261
1670990100000|2022-12-14 03:55:00|616.42|608.22|616.51|608.31|616.75|608.55|616.35|608.15|228
1670990400000|2022-12-14 04:00:00|616.5|608.3|617.14|608.94|617.99|609.79|616.41|608.21|472
1670990700000|2022-12-14 04:05:00|617.22|609.02|616.68|608.48|617.49|609.29|616.42|608.22|329
1670991000000|2022-12-14 04:10:00|616.69|608.49|616.35|608.15|616.75|608.55|616.29|608.09|366
1670991300000|2022-12-14 04:15:00|616.34|608.14|615.57|607.37|616.6|608.4|615.52|607.32|461
1670991600000|2022-12-14 04:20:00|615.56|607.36|616.1|607.9|616.37|608.17|615.36|607.16|434
1670991900000|2022-12-14 04:25:00|616.21|608.01|616.5|608.3|616.55|608.35|615.62|607.42|375
1670992200000|2022-12-14 04:30:00|616.55|608.35|615.5|607.3|616.57|608.37|615.35|607.15|217
1670992500000|2022-12-14 04:35:00|615.55|607.35|614.2|606|615.6|607.4|614.11|605.91|295
1670992800000|2022-12-14 04:40:00|614.26|606.06|613.26|605.06|614.34|606.14|613.07|604.87|363
1670993100000|2022-12-14 04:45:00|613.27|605.07|613.48|605.28|613.71|605.51|613.24|605.04|310
1670993400000|2022-12-14 04:50:00|613.46|605.26|613.43|605.23|614.02|605.82|613.1|604.9|267
1670993700000|2022-12-14 04:55:00|613.42|605.22|613.22|605.02|613.68|605.48|612.93|604.73|227
1670994000000|2022-12-14 05:00:00|613.21|605.01|614.63|606.43|615.37|607.17|612.85|604.65|378
1670994300000|2022-12-14 05:05:00|614.68|606.48|614.9|606.7|614.98|606.78|614.2|606|274
1670994600000|2022-12-14 05:10:00|614.87|606.67|614.12|605.92|615.01|606.81|613.99|605.79|318
1670994900000|2022-12-14 05:15:00|614.22|606.02|613.3|605.1|614.58|606.38|613.19|604.99|308
1670995200000|2022-12-14 05:20:00|613.19|604.99|612.38|604.18|613.4|605.2|611.64|603.44|427
1670995500000|2022-12-14 05:25:00|612.44|604.24|613.28|605.08|613.34|605.14|612.17|603.97|389
1670995800000|2022-12-14 05:30:00|613.29|605.09|611.32|603.12|613.34|605.14|611.18|602.98|476
1670996100000|2022-12-14 05:35:00|611.34|603.14|611.53|603.33|611.53|603.33|610.95|602.75|298
1670996400000|2022-12-14 05:40:00|611.49|603.29|611.44|603.24|612.41|604.21|611.37|603.17|341
1670996700000|2022-12-14 05:45:00|611.46|603.26|610.39|602.19|611.8|603.6|610.1|601.9|320
1670997000000|2022-12-14 05:50:00|610.41|602.21|611.44|603.24|611.5|603.3|610.33|602.13|290
1670997300000|2022-12-14 05:55:00|611.43|603.23|612.4|604.2|612.5|604.3|611.36|603.16|331
1670997600000|2022-12-14 06:00:00|612.41|604.21|612.57|604.37|612.78|604.58|611.7|603.5|462
1670997900000|2022-12-14 06:05:00|612.54|604.34|613.57|605.37|614.57|606.37|612.17|603.97|411
1670998200000|2022-12-14 06:10:00|613.53|605.33|613.7|605.5|614|605.8|613.4|605.2|268
1670998500000|2022-12-14 06:15:00|613.95|605.75|613.58|605.38|613.95|605.75|613.23|605.03|291
1670998800000|2022-12-14 06:20:00|613.57|605.37|613.66|605.46|613.76|605.56|612.64|604.44|385
1670999100000|2022-12-14 06:25:00|613.63|605.43|614.46|606.26|614.79|606.59|613.4|605.2|322
1670999400000|2022-12-14 06:30:00|614.4|606.2|614.8|606.6|614.92|606.72|613.96|605.76|252
1670999700000|2022-12-14 06:35:00|614.69|606.49|613.63|605.43|615.18|606.98|613.33|605.13|303
1671000000000|2022-12-14 06:40:00|613.67|605.47|613.26|605.06|614.31|606.11|612.46|604.26|404
1671000300000|2022-12-14 06:45:00|613.24|605.04|614.21|606.01|614.64|606.44|612.54|604.34|388
1671000600000|2022-12-14 06:50:00|614.2|606|614.35|606.15|614.7|606.5|614.01|605.81|302
1671000900000|2022-12-14 06:55:00|614.24|606.04|614.1|605.9|614.32|606.12|613.9|605.7|257
1671001200000|2022-12-14 07:00:00|614.11|605.91|614.34|606.14|614.38|606.18|614.04|605.84|158
1671001500000|2022-12-14 07:05:00|614.37|606.17|614.37|606.17|614.59|606.39|614.25|606.05|229
1671001800000|2022-12-14 07:10:00|614.41|606.21|614.46|606.26|614.73|606.53|614.24|606.04|208
1671002100000|2022-12-14 07:15:00|614.47|606.27|614.52|606.32|614.88|606.68|613.58|605.38|376
1671002400000|2022-12-14 07:20:00|614.56|606.36|614.18|605.98|614.58|606.38|614.05|605.85|331
1671002700000|2022-12-14 07:25:00|614.13|605.93|614.59|606.39|614.77|606.57|614.06|605.86|289
1671003000000|2022-12-14 07:30:00|614.62|606.42|613.42|605.22|614.75|606.55|613.41|605.21|431
1671003300000|2022-12-14 07:35:00|613.41|605.21|613.82|605.62|613.96|605.76|613.36|605.16|286
1671003600000|2022-12-14 07:40:00|613.8|605.6|613.63|605.43|614.1|605.9|613.32|605.12|272
1671003900000|2022-12-14 07:45:00|613.64|605.44|613.5|605.3|614.44|606.24|613.38|605.18|397
1671004200000|2022-12-14 07:50:00|613.47|605.27|613.49|605.29|613.62|605.42|613.28|605.08|219
1671004500000|2022-12-14 07:55:00|613.5|605.3|612.24|604.04|613.81|605.61|612.24|604.04|238
1671004800000|2022-12-14 08:00:00|612.25|604.05|612.49|604.29|612.67|604.47|611.56|603.36|403
1671005100000|2022-12-14 08:05:00|612.51|604.31|611.86|603.66|612.66|604.46|611.24|603.04|435
1671005400000|2022-12-14 08:10:00|611.88|603.68|613.2|605|613.24|605.04|611.71|603.51|459
1671005700000|2022-12-14 08:15:00|613.19|604.99|612.44|604.24|613.2|605|612.2|604|260
1671006000000|2022-12-14 08:20:00|612.42|604.22|613.37|605.17|613.91|605.71|612.23|604.03|378
1671006300000|2022-12-14 08:25:00|613.38|605.18|612.82|604.62|613.51|605.31|612.74|604.54|404
1671006600000|2022-12-14 08:30:00|612.86|604.66|613.32|605.12|613.85|605.65|612.69|604.49|375
1671006900000|2022-12-14 08:35:00|613.22|605.02|615.41|607.21|615.75|607.55|612.66|604.46|505
1671007200000|2022-12-14 08:40:00|615.39|607.19|614.86|606.66|615.56|607.36|614.42|606.22|377
1671007500000|2022-12-14 08:45:00|614.92|606.72|614.43|606.23|615.18|606.98|613.79|605.59|470
1671007800000|2022-12-14 08:50:00|614.42|606.22|613.72|605.52|614.45|606.25|613.58|605.38|342
1671008100000|2022-12-14 08:55:00|613.71|605.51|613.19|604.99|613.86|605.66|613.19|604.99|291
1671008400000|2022-12-14 09:00:00|613.24|605.04|612.16|603.96|613.3|605.1|611.83|603.63|259
1671008700000|2022-12-14 09:05:00|612.22|604.02|613.59|605.39|613.77|605.57|612.11|603.91|374
1671009000000|2022-12-14 09:10:00|613.65|605.45|613.79|605.59|614.69|606.49|613.44|605.24|329
1671009300000|2022-12-14 09:15:00|613.83|605.63|613.45|605.25|613.93|605.73|613.14|604.94|223
1671009600000|2022-12-14 09:20:00|613.44|605.24|611.64|603.44|613.44|605.24|611.64|603.44|371
1671009900000|2022-12-14 09:25:00|611.63|603.43|612.43|604.23|612.53|604.33|611.6|603.4|214
1671010200000|2022-12-14 09:30:00|612.44|604.24|610.91|602.71|612.46|604.26|610.81|602.61|288
1671010500000|2022-12-14 09:35:00|610.97|602.77|610.37|602.17|611.28|603.08|610.21|602.01|244
1671010800000|2022-12-14 09:40:00|610.38|602.18|610.73|602.53|610.94|602.74|610.21|602.01|276
1671011100000|2022-12-14 09:45:00|610.76|602.56|609.75|601.55|610.76|602.56|609.66|601.46|340
1671011400000|2022-12-14 09:50:00|609.77|601.57|611.15|602.95|611.15|602.95|609.73|601.53|226
1671011700000|2022-12-14 09:55:00|611.13|602.93|610.73|602.53|611.13|602.93|610.51|602.31|291
1671012000000|2022-12-14 10:00:00|610.75|602.55|610.18|601.98|610.92|602.72|610.02|601.82|285
1671012300000|2022-12-14 10:05:00|610.19|601.99|611.96|603.76|612.29|604.09|610.16|601.96|384
1671012600000|2022-12-14 10:10:00|612|603.8|611.51|603.31|612.09|603.89|611.37|603.17|249
1671012900000|2022-12-14 10:15:00|611.5|603.3|611.86|603.66|612.47|604.27|610.95|602.75|456
1671013200000|2022-12-14 10:20:00|611.87|603.67|612.7|604.5|612.7|604.5|611.54|603.34|358
1671013500000|2022-12-14 10:25:00|612.68|604.48|612.79|604.59|613.09|604.89|612.25|604.05|310
1671013800000|2022-12-14 10:30:00|612.77|604.57|611.4|603.2|612.77|604.57|611.27|603.07|324
1671014100000|2022-12-14 10:35:00|611.34|603.14|611.21|603.01|611.43|603.23|610.89|602.69|223
1671014400000|2022-12-14 10:40:00|611.12|602.92|611.12|602.92|611.26|603.06|610.72|602.52|201
1671014700000|2022-12-14 10:45:00|611.01|602.81|610.84|602.64|611.56|603.36|610.55|602.35|327
1671015000000|2022-12-14 10:50:00|610.91|602.71|611.06|602.86|611.47|603.27|610.77|602.57|311
1671015300000|2022-12-14 10:55:00|611.2|603|613.25|605.05|615.26|607.06|610.88|602.68|420
1671015600000|2022-12-14 11:00:00|613.24|605.04|612.21|604.01|613.24|605.04|611.72|603.52|471
1671015900000|2022-12-14 11:05:00|612.2|604|612.36|604.16|613.14|604.94|611.43|603.23|769
1671016200000|2022-12-14 11:10:00|612.38|604.18|612.05|603.85|612.42|604.22|610.9|602.7|494
1671016500000|2022-12-14 11:15:00|612.06|603.86|612.86|604.66|612.91|604.71|611.71|603.51|381
1671016800000|2022-12-14 11:20:00|612.84|604.64|612.13|603.93|612.92|604.72|611.64|603.44|483
1671017100000|2022-12-14 11:25:00|612.11|603.91|612.19|603.99|612.3|604.1|611.76|603.56|369
1671017400000|2022-12-14 11:30:00|612.17|603.97|611.53|603.33|612.26|604.06|611.48|603.28|331
1671017700000|2022-12-14 11:35:00|611.49|603.29|611.13|602.93|611.6|603.4|610.15|601.95|427
1671018000000|2022-12-14 11:40:00|611.11|602.91|611.15|602.95|611.23|603.03|610.4|602.2|412
1671018300000|2022-12-14 11:45:00|611.14|602.94|610.5|602.3|611.29|603.09|610.33|602.13|465
1671018600000|2022-12-14 11:50:00|610.48|602.28|611.45|603.25|611.46|603.26|610.39|602.19|374
1671018900000|2022-12-14 11:55:00|611.47|603.27|611.01|602.81|611.48|603.28|610.9|602.7|342
1671019200000|2022-12-14 12:00:00|611|602.8|611.41|603.21|611.43|603.23|610.17|601.97|402
1671019500000|2022-12-14 12:05:00|611.66|603.46|611.39|603.19|612.03|603.83|611.19|602.99|414
1671019800000|2022-12-14 12:10:00|611.43|603.23|611.88|603.68|613.06|604.86|611.33|603.13|444
1671020100000|2022-12-14 12:15:00|611.9|603.7|611.37|603.17|612.82|604.62|611.18|602.98|666
1671020400000|2022-12-14 12:20:00|611.33|603.13|611.74|603.54|612.4|604.2|611.26|603.06|548
1671020700000|2022-12-14 12:25:00|611.78|603.58|612.63|604.43|612.87|604.67|611.75|603.55|412
1671021000000|2022-12-14 12:30:00|612.56|604.36|612.62|604.42|612.7|604.5|611.63|603.43|456
1671021300000|2022-12-14 12:35:00|612.63|604.43|612.89|604.69|613.41|605.21|612.26|604.06|453
1671021600000|2022-12-14 12:40:00|612.84|604.64|612.64|604.44|613.25|605.05|612.26|604.06|425
1671021900000|2022-12-14 12:45:00|612.59|604.39|612.71|604.51|612.96|604.76|612.07|603.87|468
1671022200000|2022-12-14 12:50:00|612.67|604.47|613.12|604.92|613.33|605.13|612.12|603.92|410
1671022500000|2022-12-14 12:55:00|612.97|604.77|613.42|605.22|614.02|605.82|612.92|604.72|428
1671022800000|2022-12-14 13:00:00|613.37|605.17|613.1|604.9|613.82|605.62|612.79|604.59|449
1671023100000|2022-12-14 13:05:00|613.08|604.88|612.86|604.66|613.15|604.95|612.3|604.1|453
1671023400000|2022-12-14 13:10:00|612.9|604.7|612.69|604.49|613.1|604.9|612.38|604.18|324
1671023700000|2022-12-14 13:15:00|612.71|604.51|613.56|605.36|613.71|605.51|612.49|604.29|228
1671024000000|2022-12-14 13:20:00|613.68|605.48|613.99|605.79|614.08|605.88|613.53|605.33|325
1671024300000|2022-12-14 13:25:00|613.98|605.78|613.09|604.89|614.47|606.27|612.81|604.61|419
1671024600000|2022-12-14 13:30:00|613.06|604.86|611.73|603.53|613.43|605.23|611.58|603.38|586
1671024900000|2022-12-14 13:35:00|611.76|603.56|611.02|602.82|612.2|604|610.92|602.72|514
1671025200000|2022-12-14 13:40:00|611.06|602.86|611.05|602.85|611.24|603.04|610.79|602.59|361
1671025500000|2022-12-14 13:45:00|611.07|602.87|610.64|602.44|611.75|603.55|610.39|602.19|344
1671025800000|2022-12-14 13:50:00|610.65|602.45|611.53|603.33|611.57|603.37|610.42|602.22|343
1671026100000|2022-12-14 13:55:00|611.52|603.32|611.76|603.56|612.13|603.93|611.06|602.86|373
1671026400000|2022-12-14 14:00:00|611.75|603.55|612.03|603.83|612.69|604.49|611.75|603.55|357
1671026700000|2022-12-14 14:05:00|612|603.8|612.79|604.59|613|604.8|611.98|603.78|434
1671027000000|2022-12-14 14:10:00|612.8|604.6|613.99|605.79|614.27|606.07|612.69|604.49|576
1671027300000|2022-12-14 14:15:00|614|605.8|613.76|605.56|614|605.8|612.49|604.29|455
1671027600000|2022-12-14 14:20:00|613.78|605.58|613.96|605.76|614.79|606.59|613.67|605.47|469
1671027900000|2022-12-14 14:25:00|614.05|605.85|614.48|606.28|614.62|606.42|613.62|605.42|443
1671028200000|2022-12-14 14:30:00|614.47|606.27|615.03|606.83|615.91|607.71|613.53|605.33|764
1671028500000|2022-12-14 14:35:00|615.04|606.84|615.84|607.64|616.08|607.88|614.65|606.45|712
1671028800000|2022-12-14 14:40:00|615.85|607.65|615.12|606.92|616.27|608.07|614.99|606.79|690
1671029100000|2022-12-14 14:45:00|615.11|606.91|616.39|608.19|616.75|608.55|615.1|606.9|702
1671029400000|2022-12-14 14:50:00|616.31|608.11|617.43|609.23|618.07|609.87|616.09|607.89|627
1671029700000|2022-12-14 14:55:00|617.42|609.22|618.53|610.33|619.36|611.16|617.41|609.21|740
1671030000000|2022-12-14 15:00:00|618.55|610.35|617.64|609.44|619.01|610.81|617.28|609.08|711
1671030300000|2022-12-14 15:05:00|617.61|609.41|618.84|610.64|618.95|610.75|617.51|609.31|563
1671030600000|2022-12-14 15:10:00|618.85|610.65|618.15|609.95|619|610.8|618.01|609.81|515
1671030900000|2022-12-14 15:15:00|618.16|609.96|617.64|609.44|618.24|610.04|617.03|608.83|559
1671031200000|2022-12-14 15:20:00|617.61|609.41|620.22|612.02|620.32|612.12|617.48|609.28|592
1671031500000|2022-12-14 15:25:00|620.11|611.91|619.29|611.09|621.03|612.83|618.13|609.93|705
1671031800000|2022-12-14 15:30:00|619.4|611.2|619.46|611.26|619.87|611.67|618.61|610.41|514
1671032100000|2022-12-14 15:35:00|619.49|611.29|619.15|610.95|619.64|611.44|618.12|609.92|564
1671032400000|2022-12-14 15:40:00|619.17|610.97|619.86|611.66|620.11|611.91|619.15|610.95|445
1671032700000|2022-12-14 15:45:00|619.85|611.65|619.42|611.22|620.11|611.91|619.24|611.04|284
1671033000000|2022-12-14 15:50:00|619.41|611.21|619.37|611.17|619.86|611.66|619.15|610.95|342
1671033300000|2022-12-14 15:55:00|619.33|611.13|619.93|611.73|620.1|611.9|618.99|610.79|466
1671033600000|2022-12-14 16:00:00|620.04|611.84|621.29|613.09|622.27|614.07|619.82|611.62|816
1671033900000|2022-12-14 16:05:00|621.31|613.11|620.61|612.41|622.02|613.82|620.6|612.4|577
1671034200000|2022-12-14 16:10:00|620.55|612.35|618.9|610.7|620.55|612.35|618.2|610|425
1671034500000|2022-12-14 16:15:00|618.92|610.72|617.58|609.38|618.95|610.75|617.2|609|536
1671034800000|2022-12-14 16:20:00|617.45|609.25|618.75|610.55|619.3|611.1|617.45|609.25|585
1671035100000|2022-12-14 16:25:00|618.72|610.52|618.76|610.56|619.45|611.25|618.52|610.32|626
1671035400000|2022-12-14 16:30:00|618.75|610.55|616.11|607.91|619.16|610.96|615.69|607.49|621
1671035700000|2022-12-14 16:35:00|616.09|607.89|613.6|605.4|616.56|608.36|613.6|605.4|732
1671036000000|2022-12-14 16:40:00|613.61|605.41|614.29|606.09|614.37|606.17|613.59|605.39|390
1671036300000|2022-12-14 16:45:00|614.32|606.12|614.05|605.85|614.42|606.22|613.53|605.33|510
1671036600000|2022-12-14 16:50:00|614.03|605.83|613.5|605.3|614.59|606.39|613.45|605.25|570
1671036900000|2022-12-14 16:55:00|613.52|605.32|614.69|606.49|614.74|606.54|613.1|604.9|484
1671037200000|2022-12-14 17:00:00|614.71|606.51|615.25|607.05|615.25|607.05|613.51|605.31|379
1671037500000|2022-12-14 17:05:00|615.23|607.03|614.41|606.21|615.64|607.44|614.2|606|422
1671037800000|2022-12-14 17:10:00|614.39|606.19|613.65|605.45|614.44|606.24|613.13|604.93|363
1671038100000|2022-12-14 17:15:00|613.68|605.48|613.58|605.38|613.8|605.6|613.03|604.83|223
1671038400000|2022-12-14 17:20:00|613.55|605.35|614.47|606.27|614.47|606.27|612.91|604.71|291
1671038700000|2022-12-14 17:25:00|614.42|606.22|612.23|604.03|614.51|606.31|612.04|603.84|419
1671039000000|2022-12-14 17:30:00|612.28|604.08|612.87|604.67|613.28|605.08|612.27|604.07|352
1671039300000|2022-12-14 17:35:00|612.83|604.63|613.81|605.61|613.86|605.66|612.24|604.04|418
1671039600000|2022-12-14 17:40:00|613.8|605.6|613.52|605.32|613.81|605.61|613.17|604.97|334
1671039900000|2022-12-14 17:45:00|613.53|605.33|613.11|604.91|613.54|605.34|612.88|604.68|219
1671040200000|2022-12-14 17:50:00|613.12|604.92|612.89|604.69|613.37|605.17|612.66|604.46|272
1671040500000|2022-12-14 17:55:00|612.92|604.72|612.09|603.89|613.42|605.22|612|603.8|265
1671040800000|2022-12-14 18:00:00|612.26|604.06|611.22|603.02|612.62|604.42|610.66|602.46|359
1671041100000|2022-12-14 18:05:00|611.25|603.05|612.75|604.55|612.81|604.61|610.99|602.79|295
1671041400000|2022-12-14 18:10:00|612.55|604.35|613.17|604.97|613.74|605.54|612.35|604.15|464
1671041700000|2022-12-14 18:15:00|613.16|604.96|613.66|605.46|614.02|605.82|612.62|604.42|360
1671042000000|2022-12-14 18:20:00|613.64|605.44|615.33|607.13|615.87|607.67|613.47|605.27|623
1671042300000|2022-12-14 18:25:00|615.36|607.16|615.6|607.4|616.44|608.24|615.19|606.99|478
1671042600000|2022-12-14 18:30:00|615.69|607.49|616.23|608.03|616.83|608.63|615.64|607.44|497
1671042900000|2022-12-14 18:35:00|616.28|608.08|618.4|610.2|618.43|610.23|615.92|607.72|506
1671043200000|2022-12-14 18:40:00|618.1|609.9|618.75|610.55|619.03|610.83|616.98|608.78|631
1671043500000|2022-12-14 18:45:00|618.78|610.58|618.37|610.17|618.89|610.69|617.08|608.88|456
1671043800000|2022-12-14 18:50:00|618.34|610.14|618.59|610.39|618.99|610.79|618.17|609.97|462
1671044100000|2022-12-14 18:55:00|618.58|610.38|612.96|604.76|620.05|611.85|612.04|603.84|754
1671044400000|2022-12-14 19:00:00|612.97|604.77|607.96|599.76|612.97|604.77|597.21|589.01|1120
1671044700000|2022-12-14 19:05:00|608.12|599.92|607.58|599.38|609.79|601.59|606.24|598.04|1045
1671045000000|2022-12-14 19:10:00|607.52|599.32|609.91|601.71|611.32|603.12|607.42|599.22|908
1671045300000|2022-12-14 19:15:00|609.94|601.74|608.56|600.36|610.22|602.02|608.2|600|828
1671045600000|2022-12-14 19:20:00|608.49|600.29|604.59|596.39|608.66|600.46|604.2|596|796
1671045900000|2022-12-14 19:25:00|604.58|596.38|606.69|598.49|607.86|599.66|603.89|595.69|793
1671046200000|2022-12-14 19:30:00|606.74|598.54|598.56|590.36|606.95|598.75|598.56|590.36|944
1671046500000|2022-12-14 19:35:00|598.45|590.25|602.25|594.05|602.25|594.05|597.91|589.71|969
1671046800000|2022-12-14 19:40:00|602.15|593.95|607.08|598.88|608.39|600.19|602.13|593.93|1017
1671047100000|2022-12-14 19:45:00|607.07|598.87|605.17|596.97|607.09|598.89|603.29|595.09|852
1671047400000|2022-12-14 19:50:00|605.03|596.83|603.95|595.75|605.88|597.68|603.67|595.47|836
1671047700000|2022-12-14 19:55:00|603.72|595.52|602.79|594.59|604.6|596.4|602.42|594.22|790
1671048000000|2022-12-14 20:00:00|602.78|594.58|604.95|596.75|605.37|597.17|600.16|591.96|751
1671048300000|2022-12-14 20:05:00|604.88|596.68|604.3|596.1|605.42|597.22|602.72|594.52|650
1671048600000|2022-12-14 20:10:00|604.29|596.09|605.64|597.44|607.49|599.29|603.86|595.66|712
1671048900000|2022-12-14 20:15:00|605.63|597.43|604.54|596.34|605.68|597.48|603.7|595.5|642
1671049200000|2022-12-14 20:20:00|604.63|596.43|604.25|596.05|604.92|596.72|603.7|595.5|540
1671049500000|2022-12-14 20:25:00|604.32|596.12|602.22|594.02|604.5|596.3|602|593.8|583
1671049800000|2022-12-14 20:30:00|602.07|593.87|599.12|590.92|602.07|593.87|598.22|590.02|828
1671050100000|2022-12-14 20:35:00|599.09|590.89|599.11|590.91|600.23|592.03|598.14|589.94|809
1671050400000|2022-12-14 20:40:00|599.13|590.93|599.94|591.74|600.2|592|598.93|590.73|583
1671050700000|2022-12-14 20:45:00|599.95|591.75|601.08|592.88|601.12|592.92|599.34|591.14|624
1671051000000|2022-12-14 20:50:00|601.09|592.89|601.24|593.04|601.59|593.39|600.73|592.53|423
1671051300000|2022-12-14 20:55:00|601.21|593.01|601.12|592.92|601.62|593.42|600.21|592.01|406
1671051600000|2022-12-14 21:00:00|600.97|592.77|599.97|591.77|600.97|592.77|599.95|591.75|406
1671051900000|2022-12-14 21:05:00|600.02|591.82|601.32|593.12|601.43|593.23|599.97|591.77|397
1671052200000|2022-12-14 21:10:00|601.34|593.14|600.79|592.59|601.52|593.32|600.59|592.39|340
1671052500000|2022-12-14 21:15:00|600.82|592.62|600.44|592.24|601.5|593.3|600.29|592.09|413
1671052800000|2022-12-14 21:20:00|600.42|592.22|600.59|592.39|600.8|592.6|600.04|591.84|283
1671053100000|2022-12-14 21:25:00|600.48|592.28|599.91|591.71|600.61|592.41|599.84|591.64|325
1671053400000|2022-12-14 21:30:00|599.9|591.7|598.98|590.78|600.09|591.89|598.53|590.33|352
1671053700000|2022-12-14 21:35:00|599|590.8|596.8|588.6|599|590.8|596.58|588.38|383
1671054000000|2022-12-14 21:40:00|596.79|588.59|597.12|588.92|597.46|589.26|596.69|588.49|243
1671054300000|2022-12-14 21:45:00|597.13|588.93|597.92|589.72|598.01|589.81|596.71|588.51|383
1671054600000|2022-12-14 21:50:00|597.96|589.76|596.95|588.75|597.99|589.79|596.47|588.27|289
1671054900000|2022-12-14 21:55:00|596.97|588.77|597.1|588.9|597.17|588.97|596.42|588.22|301
1671055200000|2022-12-14 22:00:00|597.11|588.91|596.65|588.45|597.42|589.22|596.53|588.33|226
1671055500000|2022-12-14 22:05:00|596.75|588.55|596.16|587.96|596.97|588.77|596.09|587.89|206
1671055800000|2022-12-14 22:10:00|596.14|587.94|596.84|588.64|596.86|588.66|595.98|587.78|159
1671056100000|2022-12-14 22:15:00|596.83|588.63|597.68|589.48|597.69|589.49|596.55|588.35|280
1671056400000|2022-12-14 22:20:00|597.7|589.5|598.53|590.33|598.76|590.56|597.27|589.07|376
1671056700000|2022-12-14 22:25:00|598.49|590.29|598.78|590.58|599.08|590.88|598.43|590.23|267
1671057000000|2022-12-14 22:30:00|598.66|590.46|598.05|589.85|598.68|590.48|597.93|589.73|278
1671057300000|2022-12-14 22:35:00|598.1|589.9|598.28|590.08|598.35|590.15|597.7|589.5|124
1671057600000|2022-12-14 22:40:00|598.31|590.11|597.88|589.68|598.67|590.47|597.84|589.64|145
1671057900000|2022-12-14 22:45:00|597.87|589.67|598.34|590.14|598.4|590.2|597.83|589.63|184
1671058200000|2022-12-14 22:50:00|598.37|590.17|598.85|590.65|598.85|590.65|598.35|590.15|83
1671058500000|2022-12-14 22:55:00|598.86|590.66|599.28|591.08|599.43|591.23|598.81|590.61|137
1671058800000|2022-12-14 23:00:00|599.26|591.06|596.8|588.6|599.26|591.06|596.79|588.59|366
1671059100000|2022-12-14 23:05:00|596.78|588.58|596.88|588.68|597.52|589.32|596.23|588.03|298
1671059400000|2022-12-14 23:10:00|596.92|588.72|596.42|588.22|597.05|588.85|595.78|587.58|224
1671059700000|2022-12-14 23:15:00|596.43|588.23|595.89|587.69|596.65|588.45|595.82|587.62|263
1671060000000|2022-12-14 23:20:00|595.94|587.74|595.72|587.52|596.09|587.89|595.43|587.23|314
1671060300000|2022-12-14 23:25:00|595.69|587.49|596.26|588.06|596.46|588.26|594.5|586.3|294
1671060600000|2022-12-14 23:30:00|596.23|588.03|595.29|587.09|596.79|588.59|594.93|586.73|389
1671060900000|2022-12-14 23:35:00|595.21|587.01|596.1|587.9|596.77|588.57|594.93|586.73|374
1671061200000|2022-12-14 23:40:00|596.12|587.92|595.6|587.4|596.15|587.95|595.49|587.29|252
1671061500000|2022-12-14 23:45:00|595.57|587.37|595.49|587.29|596.58|588.38|595.26|587.06|308
1671061800000|2022-12-14 23:50:00|595.48|587.28|595.4|587.2|595.83|587.63|595|586.8|264
1671062100000|2022-12-14 23:55:00|595.41|587.21|595|586.8|595.41|587.21|594.74|586.54|256
1671062400000|2022-12-15 00:00:00|594.99|586.79|595.03|586.83|595.83|587.63|594.18|585.98|433
1671062700000|2022-12-15 00:05:00|594.91|586.71|596.72|588.52|596.94|588.74|594.18|585.98|456
1671063000000|2022-12-15 00:10:00|596.71|588.51|597.86|589.66|597.95|589.75|595.51|587.31|486
1671063300000|2022-12-15 00:15:00|597.82|589.62|597.27|589.07|597.91|589.71|596.13|587.93|433
1671063600000|2022-12-15 00:20:00|597.28|589.08|597.1|588.9|597.74|589.54|596.95|588.75|290
1671063900000|2022-12-15 00:25:00|597.15|588.95|597.33|589.13|597.54|589.34|596.14|587.94|374
1671064200000|2022-12-15 00:30:00|597.36|589.16|595.81|587.61|597.44|589.24|595.34|587.14|307
1671064500000|2022-12-15 00:35:00|595.85|587.65|595.53|587.33|596.02|587.82|595.37|587.17|253
1671064800000|2022-12-15 00:40:00|595.51|587.31|596.66|588.46|596.86|588.66|595.27|587.07|333
1671065100000|2022-12-15 00:45:00|596.77|588.57|594.82|586.62|596.85|588.65|594.71|586.51|292
1671065400000|2022-12-15 00:50:00|594.84|586.64|595.07|586.87|595.18|586.98|594.66|586.46|281
1671065700000|2022-12-15 00:55:00|595.09|586.89|594.85|586.65|595.33|587.13|594.19|585.99|312
1671066000000|2022-12-15 01:00:00|594.86|586.66|595.51|587.31|595.61|587.41|594.43|586.23|370
1671066300000|2022-12-15 01:05:00|595.46|587.26|594.39|586.19|595.86|587.66|594.37|586.17|301
1671066600000|2022-12-15 01:10:00|594.37|586.17|595.75|587.55|595.89|587.69|594.27|586.07|337
1671066900000|2022-12-15 01:15:00|595.76|587.56|595.34|587.14|596.11|587.91|595.15|586.95|238
1671067200000|2022-12-15 01:20:00|595.3|587.1|594.19|585.99|595.53|587.33|594.04|585.84|292
1671067500000|2022-12-15 01:25:00|594.1|585.9|595.25|587.05|595.43|587.23|593.43|585.23|404
1671067800000|2022-12-15 01:30:00|595.47|587.27|594.7|586.5|595.73|587.53|594.64|586.44|291
1671068100000|2022-12-15 01:35:00|594.72|586.52|593.08|584.88|595.09|586.89|590.53|582.33|657
1671068400000|2022-12-15 01:40:00|593.16|584.96|588.56|580.36|593.42|585.22|588.54|580.34|562
1671068700000|2022-12-15 01:45:00|588.48|580.28|589.21|581.01|590.66|582.46|586.51|578.31|923
1671069000000|2022-12-15 01:50:00|589.15|580.95|585.46|577.26|589.36|581.16|584.94|576.74|776
1671069300000|2022-12-15 01:55:00|585.47|577.27|587.12|578.92|587.83|579.63|585.47|577.27|640
1671069600000|2022-12-15 02:00:00|587.09|578.89|584.21|576.01|587.95|579.75|583.92|575.72|633
1671069900000|2022-12-15 02:05:00|584.2|576|586.92|578.72|587.52|579.32|584.05|575.85|716
1671070200000|2022-12-15 02:10:00|586.94|578.74|587.94|579.74|588.18|579.98|586.3|578.1|486
1671070500000|2022-12-15 02:15:00|587.79|579.59|588.15|579.95|588.18|579.98|587.31|579.11|436
1671070800000|2022-12-15 02:20:00|588.26|580.06|589.57|581.37|589.68|581.48|587.91|579.71|505
1671071100000|2022-12-15 02:25:00|589.55|581.35|589.28|581.08|589.66|581.46|589.06|580.86|416
1671071400000|2022-12-15 02:30:00|589.3|581.1|592.4|584.2|593.36|585.16|589.3|581.1|596
1671071700000|2022-12-15 02:35:00|592.41|584.21|592.84|584.64|593.31|585.11|592|583.8|553
1671072000000|2022-12-15 02:40:00|592.83|584.63|593.3|585.1|593.73|585.53|591.76|583.56|494
1671072300000|2022-12-15 02:45:00|593.29|585.09|593.27|585.07|593.56|585.36|592.68|584.48|298
1671072600000|2022-12-15 02:50:00|593.26|585.06|594.25|586.05|594.33|586.13|592.53|584.33|528
1671072900000|2022-12-15 02:55:00|594.26|586.06|594.41|586.21|594.81|586.61|594.01|585.81|430
1671073200000|2022-12-15 03:00:00|594.38|586.18|594.62|586.42|595.03|586.83|594.23|586.03|491
1671073500000|2022-12-15 03:05:00|594.49|586.29|594.49|586.29|594.78|586.58|594.22|586.02|311
1671073800000|2022-12-15 03:10:00|594.47|586.27|594.44|586.24|594.79|586.59|594.11|585.91|355
1671074100000|2022-12-15 03:15:00|594.52|586.32|594.84|586.64|594.84|586.64|594.22|586.02|364
1671074400000|2022-12-15 03:20:00|594.87|586.67|595.34|587.14|595.55|587.35|594.79|586.59|409
1671074700000|2022-12-15 03:25:00|595.32|587.12|595.69|587.49|595.94|587.74|594.94|586.74|336
1671075000000|2022-12-15 03:30:00|595.7|587.5|596.34|588.14|596.67|588.47|595.65|587.45|419
1671075300000|2022-12-15 03:35:00|596.36|588.16|596.56|588.36|596.7|588.5|596.01|587.81|336
1671075600000|2022-12-15 03:40:00|596.57|588.37|596.73|588.53|597.1|588.9|596.29|588.09|329
1671075900000|2022-12-15 03:45:00|596.77|588.57|596.61|588.41|597.06|588.86|596.26|588.06|308
1671076200000|2022-12-15 03:50:00|596.57|588.37|597.73|589.53|597.84|589.64|595.78|587.58|377
1671076500000|2022-12-15 03:55:00|597.72|589.52|597.52|589.32|597.74|589.54|596.72|588.52|307
1671076800000|2022-12-15 04:00:00|597.51|589.31|596.41|588.21|597.55|589.35|596.41|588.21|309
1671077100000|2022-12-15 04:05:00|596.39|588.19|595.81|587.61|596.47|588.27|595.64|587.44|245
1671077400000|2022-12-15 04:10:00|595.82|587.62|595.64|587.44|595.82|587.62|595.34|587.14|162
1671077700000|2022-12-15 04:15:00|595.65|587.45|596.22|588.02|597.24|589.04|595.65|587.45|388
1671078000000|2022-12-15 04:20:00|596.3|588.1|596.38|588.18|596.53|588.33|595.68|587.48|222
1671078300000|2022-12-15 04:25:00|596.42|588.22|596.78|588.58|597.25|589.05|596.31|588.11|168
1671078600000|2022-12-15 04:30:00|596.81|588.61|597.82|589.62|598.15|589.95|596.58|588.38|297
1671078900000|2022-12-15 04:35:00|597.86|589.66|599.34|591.14|599.63|591.43|597.78|589.58|308
1671079200000|2022-12-15 04:40:00|599.33|591.13|598.77|590.57|599.38|591.18|597.63|589.43|316
1671079500000|2022-12-15 04:45:00|598.78|590.58|598.62|590.42|598.78|590.58|598.25|590.05|230
1671079800000|2022-12-15 04:50:00|598.73|590.53|599.09|590.89|599.3|591.1|598.58|590.38|161
1671080100000|2022-12-15 04:55:00|599.24|591.04|598.82|590.62|599.4|591.2|598.18|589.98|253
1671080400000|2022-12-15 05:00:00|598.88|590.68|598.89|590.69|599.56|591.36|598.29|590.09|310
1671080700000|2022-12-15 05:05:00|598.79|590.59|598.13|589.93|598.81|590.61|597.37|589.17|300
1671081000000|2022-12-15 05:10:00|598.16|589.96|597.58|589.38|598.16|589.96|597.27|589.07|163
1671081300000|2022-12-15 05:15:00|597.55|589.35|596.98|588.78|597.59|589.39|596.87|588.67|141
1671081600000|2022-12-15 05:20:00|596.99|588.79|596.75|588.55|597.65|589.45|596.67|588.47|165
1671081900000|2022-12-15 05:25:00|596.76|588.56|596.12|587.92|596.77|588.57|595.65|587.45|308
1671082200000|2022-12-15 05:30:00|596.1|587.9|596.11|587.91|596.5|588.3|595.85|587.65|222
1671082500000|2022-12-15 05:35:00|596.07|587.87|596.48|588.28|596.7|588.5|595.92|587.72|132
1671082800000|2022-12-15 05:40:00|596.55|588.35|596.44|588.24|596.8|588.6|596.23|588.03|179
1671083100000|2022-12-15 05:45:00|596.43|588.23|595.88|587.68|596.43|588.23|595.54|587.34|174
1671083400000|2022-12-15 05:50:00|595.8|587.6|596.78|588.58|596.88|588.68|595.75|587.55|201
1671083700000|2022-12-15 05:55:00|596.67|588.47|596.89|588.69|597.61|589.41|596.37|588.17|237
1671084000000|2022-12-15 06:00:00|596.92|588.72|596.71|588.51|597.21|589.01|596.29|588.09|249
1671084300000|2022-12-15 06:05:00|596.7|588.5|597.78|589.58|598.05|589.85|596.38|588.18|279
1671084600000|2022-12-15 06:10:00|597.75|589.55|598.07|589.87|598.22|590.02|597.58|589.38|271
1671084900000|2022-12-15 06:15:00|598.09|589.89|598.12|589.92|598.23|590.03|597.52|589.32|180
1671085200000|2022-12-15 06:20:00|598.25|590.05|597.18|588.98|598.69|590.49|597.14|588.94|293
1671085500000|2022-12-15 06:25:00|597.2|589|596.95|588.75|597.27|589.07|596.68|588.48|214
1671085800000|2022-12-15 06:30:00|596.93|588.73|596.48|588.28|597.3|589.1|596.38|588.18|184
1671086100000|2022-12-15 06:35:00|596.47|588.27|596.65|588.45|596.98|588.78|596.41|588.21|217
1671086400000|2022-12-15 06:40:00|596.66|588.46|596.69|588.49|596.83|588.63|596.38|588.18|119
1671086700000|2022-12-15 06:45:00|596.64|588.44|596.45|588.25|596.79|588.59|596.2|588|266
1671087000000|2022-12-15 06:50:00|596.5|588.3|595.66|587.46|597.03|588.83|595.56|587.36|272
1671087300000|2022-12-15 06:55:00|595.67|587.47|594.94|586.74|595.8|587.6|594.75|586.55|253
1671087600000|2022-12-15 07:00:00|594.93|586.73|595.37|587.17|595.83|587.63|593.63|585.43|364
1671087900000|2022-12-15 07:05:00|595.31|587.11|595.17|586.97|595.41|587.21|594.55|586.35|292
1671088200000|2022-12-15 07:10:00|595.07|586.87|594.85|586.65|595.1|586.9|594.65|586.45|105
1671088500000|2022-12-15 07:15:00|594.88|586.68|595.2|587|595.28|587.08|594.53|586.33|170
1671088800000|2022-12-15 07:20:00|595.28|587.08|595.8|587.6|596.09|587.89|594.93|586.73|220
1671089100000|2022-12-15 07:25:00|595.82|587.62|596.28|588.08|596.28|588.08|595.66|587.46|266
1671089400000|2022-12-15 07:30:00|596.36|588.16|597.73|589.53|597.73|589.53|596.12|587.92|142
1671089700000|2022-12-15 07:35:00|597.75|589.55|597.31|589.11|597.8|589.6|596.51|588.31|255
1671090000000|2022-12-15 07:40:00|597.33|589.13|597.36|589.16|597.66|589.46|596.91|588.71|173
1671090300000|2022-12-15 07:45:00|597.35|589.15|596.69|588.49|597.51|589.31|596.54|588.34|156
1671090600000|2022-12-15 07:50:00|596.68|588.48|596.26|588.06|596.77|588.57|596.03|587.83|223
1671090900000|2022-12-15 07:55:00|596.19|587.99|596.92|588.72|597.32|589.12|595.51|587.31|363
1671091200000|2022-12-15 08:00:00|597.03|588.83|597.41|589.21|597.51|589.31|596.74|588.54|227
1671091500000|2022-12-15 08:05:00|597.42|589.22|598.5|590.3|599.07|590.87|597.39|589.19|319
1671091800000|2022-12-15 08:10:00|598.52|590.32|596.75|588.55|599.03|590.83|596.75|588.55|336
1671092100000|2022-12-15 08:15:00|596.91|588.71|597.3|589.1|598.29|590.09|596.74|588.54|408
1671092400000|2022-12-15 08:20:00|597.34|589.14|597.66|589.46|598.16|589.96|596.84|588.64|373
1671092700000|2022-12-15 08:25:00|597.65|589.45|598.62|590.42|598.94|590.74|597.65|589.45|225
1671093000000|2022-12-15 08:30:00|598.65|590.45|600.02|591.82|600.22|592.02|598.53|590.33|372
1671093300000|2022-12-15 08:35:00|600.06|591.86|599.93|591.73|600.49|592.29|599.4|591.2|332
1671093600000|2022-12-15 08:40:00|599.95|591.75|599.76|591.56|600.15|591.95|599.16|590.96|377
1671093900000|2022-12-15 08:45:00|599.77|591.57|600.07|591.87|600.33|592.13|599.59|591.39|272
1671094200000|2022-12-15 08:50:00|600.08|591.88|597.48|589.28|600.08|591.88|596.37|588.17|515
1671094500000|2022-12-15 08:55:00|597.51|589.31|596.96|588.76|597.6|589.4|596.11|587.91|367
1671094800000|2022-12-15 09:00:00|596.93|588.73|598.74|590.54|598.74|590.54|596.4|588.2|485
1671095100000|2022-12-15 09:05:00|598.72|590.52|598.89|590.69|599.16|590.96|597.98|589.78|309
1671095400000|2022-12-15 09:10:00|599|590.8|599.06|590.86|599.35|591.15|598.84|590.64|201
1671095700000|2022-12-15 09:15:00|599.01|590.81|600.95|592.75|600.98|592.78|598.49|590.29|415
1671096000000|2022-12-15 09:20:00|600.9|592.7|600.53|592.33|601.02|592.82|600.27|592.07|323
1671096300000|2022-12-15 09:25:00|600.52|592.32|599.21|591.01|600.67|592.47|599.08|590.88|284
1671096600000|2022-12-15 09:30:00|599.24|591.04|598.69|590.49|599.45|591.25|598.29|590.09|200
1671096900000|2022-12-15 09:35:00|598.67|590.47|598.59|590.39|599.48|591.28|598.51|590.31|186
1671097200000|2022-12-15 09:40:00|598.64|590.44|598.84|590.64|599.35|591.15|598.17|589.97|235
1671097500000|2022-12-15 09:45:00|598.87|590.67|599.74|591.54|600.12|591.92|598.23|590.03|244
1671097800000|2022-12-15 09:50:00|599.75|591.55|599.59|591.39|600.02|591.82|599.32|591.12|207
1671098100000|2022-12-15 09:55:00|599.79|591.59|600.19|591.99|600.39|592.19|599.73|591.53|209
1671098400000|2022-12-15 10:00:00|600.1|591.9|600.63|592.43|600.63|592.43|599.67|591.47|197
1671098700000|2022-12-15 10:05:00|600.6|592.4|599.97|591.77|600.85|592.65|599.61|591.41|217
1671099000000|2022-12-15 10:10:00|599.98|591.78|600.12|591.92|600.5|592.3|599.18|590.98|181
1671099300000|2022-12-15 10:15:00|599.97|591.77|599.68|591.48|600.18|591.98|599.41|591.21|234
1671099600000|2022-12-15 10:20:00|600.03|591.83|599.56|591.36|600.07|591.87|599.27|591.07|172
1671099900000|2022-12-15 10:25:00|599.49|591.29|598.6|590.4|600.18|591.98|598.46|590.26|188
1671100200000|2022-12-15 10:30:00|598.57|590.37|599.73|591.53|599.91|591.71|598.45|590.25|196
1671100500000|2022-12-15 10:35:00|599.53|591.33|599.85|591.65|600.04|591.84|599.33|591.13|169
1671100800000|2022-12-15 10:40:00|599.71|591.51|599.04|590.84|600.08|591.88|598.77|590.57|230
1671101100000|2022-12-15 10:45:00|599.07|590.87|600.54|592.34|600.57|592.37|598.34|590.14|335
1671101400000|2022-12-15 10:50:00|600.5|592.3|600.66|592.46|600.98|592.78|599.94|591.74|200
1671101700000|2022-12-15 10:55:00|600.77|592.57|600.17|591.97|601.07|592.87|599.89|591.69|300
1671102000000|2022-12-15 11:00:00|600.27|592.07|600.03|591.83|600.33|592.13|599.79|591.59|181
1671102300000|2022-12-15 11:05:00|599.98|591.78|600.07|591.87|600.45|592.25|599.88|591.68|157
1671102600000|2022-12-15 11:10:00|600.11|591.91|600.04|591.84|600.42|592.22|599.92|591.72|287
1671102900000|2022-12-15 11:15:00|600.05|591.85|599.97|591.77|600.28|592.08|599.71|591.51|162
1671103200000|2022-12-15 11:20:00|600.09|591.89|601.76|593.56|601.77|593.57|599.19|590.99|297
1671103500000|2022-12-15 11:25:00|601.75|593.55|599.99|591.79|602.08|593.88|599.68|591.48|284
1671103800000|2022-12-15 11:30:00|600.06|591.86|602.26|594.06|602.61|594.41|599.81|591.61|376
1671104100000|2022-12-15 11:35:00|602.28|594.08|602.69|594.49|602.88|594.68|601.96|593.76|501
1671104400000|2022-12-15 11:40:00|602.71|594.51|602.85|594.65|603.41|595.21|602.5|594.3|342
1671104700000|2022-12-15 11:45:00|602.96|594.76|603.1|594.9|603.21|595.01|602.74|594.54|291
1671105000000|2022-12-15 11:50:00|603.15|594.95|603.59|595.39|603.84|595.64|603.12|594.92|234
1671105300000|2022-12-15 11:55:00|603.58|595.38|603.03|594.83|603.69|595.49|602.92|594.72|431
1671105600000|2022-12-15 12:00:00|603.07|594.87|603.49|595.29|603.82|595.62|602.02|593.82|390
1671105900000|2022-12-15 12:05:00|603.53|595.33|603.68|595.48|603.8|595.6|603.04|594.84|298
1671106200000|2022-12-15 12:10:00|603.66|595.46|603.3|595.1|603.95|595.75|602.7|594.5|220
1671106500000|2022-12-15 12:15:00|603.24|595.04|604.05|595.85|604.27|596.07|602.95|594.75|211
1671106800000|2022-12-15 12:20:00|604.18|595.98|604.7|596.5|604.98|596.78|604.18|595.98|228
1671107100000|2022-12-15 12:25:00|604.76|596.56|605.37|597.17|605.58|597.38|603.96|595.76|358
1671107400000|2022-12-15 12:30:00|605.36|597.16|603.77|595.57|605.56|597.36|603.41|595.21|350
1671107700000|2022-12-15 12:35:00|603.9|595.7|603.06|594.86|604.34|596.14|602.86|594.66|341
1671108000000|2022-12-15 12:40:00|603.3|595.1|603.74|595.54|603.92|595.72|603.29|595.09|274
1671108300000|2022-12-15 12:45:00|603.73|595.53|604.13|595.93|604.67|596.47|603.64|595.44|290
1671108600000|2022-12-15 12:50:00|604.16|595.96|604.35|596.15|604.47|596.27|603.91|595.71|315
1671108900000|2022-12-15 12:55:00|604.38|596.18|604.55|596.35|604.72|596.52|604.18|595.98|253
1671109200000|2022-12-15 13:00:00|604.56|596.36|604.39|596.19|605.23|597.03|604.17|595.97|355
1671109500000|2022-12-15 13:05:00|604.25|596.05|603.16|594.96|604.78|596.58|602.58|594.38|497
1671109800000|2022-12-15 13:10:00|603.13|594.93|599.92|591.72|603.16|594.96|599.62|591.42|623
1671110100000|2022-12-15 13:15:00|599.81|591.61|598.04|589.84|600.12|591.92|597.89|589.69|784
1671110400000|2022-12-15 13:20:00|598.05|589.85|598.2|590|598.73|590.53|597.54|589.34|569
1671110700000|2022-12-15 13:25:00|598.18|589.98|599.24|591.04|599.26|591.06|597.33|589.13|563
1671111000000|2022-12-15 13:30:00|599.23|591.03|599.51|591.31|602.24|594.04|598.79|590.59|775
1671111300000|2022-12-15 13:35:00|599.49|591.29|598.49|590.29|599.49|591.29|597.54|589.34|606
1671111600000|2022-12-15 13:40:00|598.55|590.35|599.66|591.46|599.72|591.52|597.74|589.54|564
1671111900000|2022-12-15 13:45:00|599.69|591.49|598.87|590.67|599.75|591.55|598.85|590.65|478
1671112200000|2022-12-15 13:50:00|598.82|590.62|600.25|592.05|600.25|592.05|598.81|590.61|350
1671112500000|2022-12-15 13:55:00|600.26|592.06|600.25|592.05|600.54|592.34|599.51|591.31|308
1671112800000|2022-12-15 14:00:00|600.28|592.08|600.05|591.85|600.28|592.08|599.54|591.34|373
1671113100000|2022-12-15 14:05:00|599.92|591.72|600.62|592.42|600.64|592.44|599.91|591.71|321
1671113400000|2022-12-15 14:10:00|600.64|592.44|599.81|591.61|600.65|592.45|599.5|591.3|347
1671113700000|2022-12-15 14:15:00|599.74|591.54|599.82|591.62|599.96|591.76|599.51|591.31|347
1671114000000|2022-12-15 14:20:00|599.81|591.61|599.33|591.13|599.94|591.74|598.93|590.73|300
1671114300000|2022-12-15 14:25:00|599.31|591.11|600.83|592.63|601.79|593.59|599.28|591.08|346
1671114600000|2022-12-15 14:30:00|600.84|592.64|598.88|590.68|600.87|592.67|598.71|590.51|395
1671114900000|2022-12-15 14:35:00|598.92|590.72|599.79|591.59|599.87|591.67|597.39|589.19|434
1671115200000|2022-12-15 14:40:00|599.82|591.62|599.97|591.77|600.29|592.09|599.39|591.19|312
1671115500000|2022-12-15 14:45:00|599.96|591.76|598.12|589.92|600.03|591.83|597.84|589.64|420
1671115800000|2022-12-15 14:50:00|598.09|589.89|595.96|587.76|598.28|590.08|595.89|587.69|451
1671116100000|2022-12-15 14:55:00|595.95|587.75|594.21|586.01|596.24|588.04|593.65|585.45|770
1671116400000|2022-12-15 15:00:00|594.24|586.04|595.72|587.52|595.99|587.79|594.24|586.04|530
1671116700000|2022-12-15 15:05:00|595.64|587.44|595.96|587.76|596.07|587.87|594.81|586.61|461
1671117000000|2022-12-15 15:10:00|595.97|587.77|597.94|589.74|598.1|589.9|595.74|587.54|423
1671117300000|2022-12-15 15:15:00|597.83|589.63|597.72|589.52|598.27|590.07|596.96|588.76|394
1671117600000|2022-12-15 15:20:00|597.7|589.5|597.61|589.41|597.92|589.72|597.44|589.24|340
1671117900000|2022-12-15 15:25:00|597.63|589.43|597.59|589.39|597.86|589.66|597.03|588.83|356
1671118200000|2022-12-15 15:30:00|597.57|589.37|597.55|589.35|597.64|589.44|596.58|588.38|324
1671118500000|2022-12-15 15:35:00|597.43|589.23|597.46|589.26|597.57|589.37|597.15|588.95|317
1671118800000|2022-12-15 15:40:00|597.41|589.21|597.25|589.05|597.7|589.5|596.46|588.26|367
1671119100000|2022-12-15 15:45:00|597.27|589.07|597.5|589.3|597.81|589.61|595.88|587.68|492
1671119400000|2022-12-15 15:50:00|597.48|589.28|595.99|587.79|597.49|589.29|595.63|587.43|479
1671119700000|2022-12-15 15:55:00|596.03|587.83|596.66|588.46|596.76|588.56|595.19|586.99|358
1671120000000|2022-12-15 16:00:00|596.61|588.41|596.51|588.31|596.7|588.5|596.28|588.08|269
1671120300000|2022-12-15 16:05:00|596.58|588.38|594.89|586.69|596.59|588.39|594.66|586.46|459
1671120600000|2022-12-15 16:10:00|594.87|586.67|595.98|587.78|595.98|587.78|594.8|586.6|318
1671120900000|2022-12-15 16:15:00|595.97|587.77|595.68|587.48|595.98|587.78|594.24|586.04|455
1671121200000|2022-12-15 16:20:00|595.69|587.49|595.23|587.03|595.76|587.56|594.95|586.75|326
1671121500000|2022-12-15 16:25:00|595.2|587|594.03|585.83|595.38|587.18|593.75|585.55|309
1671121800000|2022-12-15 16:30:00|594.04|585.84|594.1|585.9|594.17|585.97|593.45|585.25|312
1671122100000|2022-12-15 16:35:00|593.95|585.75|595.47|587.27|596.07|587.87|593.39|585.19|504
1671122400000|2022-12-15 16:40:00|595.46|587.26|594.54|586.34|595.61|587.41|594.48|586.28|370
1671122700000|2022-12-15 16:45:00|594.57|586.37|594.09|585.89|594.97|586.77|593.88|585.68|416
1671123000000|2022-12-15 16:50:00|594.02|585.82|595.69|587.49|595.98|587.78|593.66|585.46|472
1671123300000|2022-12-15 16:55:00|595.74|587.54|595.59|587.39|595.96|587.76|595.16|586.96|322
1671123600000|2022-12-15 17:00:00|595.57|587.37|595.43|587.23|595.92|587.72|595.16|586.96|374
1671123900000|2022-12-15 17:05:00|595.45|587.25|594.59|586.39|595.61|587.41|594.39|586.19|358
1671124200000|2022-12-15 17:10:00|594.57|586.37|594.94|586.74|595|586.8|594.23|586.03|239
1671124500000|2022-12-15 17:15:00|594.92|586.72|595.35|587.15|595.65|587.45|594.88|586.68|356
1671124800000|2022-12-15 17:20:00|595.25|587.05|594.55|586.35|595.43|587.23|594.49|586.29|309
1671125100000|2022-12-15 17:25:00|594.54|586.34|594.1|585.9|594.75|586.55|594.1|585.9|257
1671125400000|2022-12-15 17:30:00|594.08|585.88|594.2|586|594.4|586.2|593.42|585.22|339
1671125700000|2022-12-15 17:35:00|594.19|585.99|593.63|585.43|594.31|586.11|593.13|584.93|342
1671126000000|2022-12-15 17:40:00|593.55|585.35|592.29|584.09|593.86|585.66|592.23|584.03|449
1671126300000|2022-12-15 17:45:00|592.32|584.12|593.2|585|593.35|585.15|592.15|583.95|353
1671126600000|2022-12-15 17:50:00|593.33|585.13|594.35|586.15|594.45|586.25|593.12|584.92|384
1671126900000|2022-12-15 17:55:00|594.29|586.09|592.15|583.95|594.46|586.26|591.5|583.3|459
1671127200000|2022-12-15 18:00:00|592.12|583.92|592.07|583.87|592.57|584.37|591.76|583.56|297
1671127500000|2022-12-15 18:05:00|592.15|583.95|591.86|583.66|592.29|584.09|590.85|582.65|387
1671127800000|2022-12-15 18:10:00|591.84|583.64|592.35|584.15|592.55|584.35|591.74|583.54|188
1671128100000|2022-12-15 18:15:00|592.33|584.13|592.05|583.85|592.64|584.44|591.99|583.79|228
1671128400000|2022-12-15 18:20:00|592.13|583.93|591.32|583.12|592.22|584.02|591.09|582.89|364
1671128700000|2022-12-15 18:25:00|591.35|583.15|591.38|583.18|591.45|583.25|591.01|582.81|286
1671129000000|2022-12-15 18:30:00|591.4|583.2|590.18|581.98|591.41|583.21|589.27|581.07|453
1671129300000|2022-12-15 18:35:00|590.16|581.96|589.44|581.24|590.27|582.07|589.13|580.93|460
1671129600000|2022-12-15 18:40:00|589.42|581.22|589.35|581.15|589.74|581.54|589.31|581.11|207
1671129900000|2022-12-15 18:45:00|589.38|581.18|587.58|579.38|589.44|581.24|586.3|578.1|530
1671130200000|2022-12-15 18:50:00|587.57|579.37|586.39|578.19|587.61|579.41|586.15|577.95|573
1671130500000|2022-12-15 18:55:00|586.43|578.23|589.05|580.85|589.11|580.91|586.39|578.19|502
1671130800000|2022-12-15 19:00:00|589.08|580.88|588.92|580.72|589.72|581.52|588.89|580.69|493
1671131100000|2022-12-15 19:05:00|588.9|580.7|588.88|580.68|588.92|580.72|588.32|580.12|395
1671131400000|2022-12-15 19:10:00|588.87|580.67|587.66|579.46|589.19|580.99|587.66|579.46|283
1671131700000|2022-12-15 19:15:00|587.69|579.49|588.24|580.04|588.29|580.09|587.69|579.49|261
1671132000000|2022-12-15 19:20:00|588.25|580.05|588.19|579.99|588.31|580.11|587.89|579.69|265
1671132300000|2022-12-15 19:25:00|588.24|580.04|588.23|580.03|588.3|580.1|587.95|579.75|294
1671132600000|2022-12-15 19:30:00|588.24|580.04|588.65|580.45|588.65|580.45|587.85|579.65|348
1671132900000|2022-12-15 19:35:00|588.69|580.49|588.86|580.66|589.08|580.88|587.8|579.6|374
1671133200000|2022-12-15 19:40:00|588.87|580.67|588.69|580.49|589|580.8|588.26|580.06|324
1671133500000|2022-12-15 19:45:00|588.68|580.48|588.33|580.13|588.73|580.53|588.05|579.85|241
1671133800000|2022-12-15 19:50:00|588.35|580.15|588.23|580.03|588.4|580.2|587.92|579.72|157
1671134100000|2022-12-15 19:55:00|588.21|580.01|588.26|580.06|588.38|580.18|587.97|579.77|198
1671134400000|2022-12-15 20:00:00|588.27|580.07|588.67|580.47|588.81|580.61|588.14|579.94|244
1671134700000|2022-12-15 20:05:00|588.66|580.46|589|580.8|589.08|580.88|588.63|580.43|139
1671135000000|2022-12-15 20:10:00|589.03|580.83|589|580.8|589.25|581.05|588.85|580.65|151
1671135300000|2022-12-15 20:15:00|588.97|580.77|588.47|580.27|588.98|580.78|588.16|579.96|193
1671135600000|2022-12-15 20:20:00|588.43|580.23|589.79|581.59|589.85|581.65|588.38|580.18|160
1671135900000|2022-12-15 20:25:00|589.84|581.64|590.04|581.84|590.07|581.87|589.07|580.87|180
1671136200000|2022-12-15 20:30:00|589.96|581.76|589.98|581.78|590.08|581.88|589.36|581.16|256
1671136500000|2022-12-15 20:35:00|590.08|581.88|589.36|581.16|590.14|581.94|589.2|581|280
1671136800000|2022-12-15 20:40:00|589.38|581.18|589.33|581.13|589.43|581.23|588.8|580.6|218
1671137100000|2022-12-15 20:45:00|589.4|581.2|589.71|581.51|589.75|581.55|589.05|580.85|183
1671137400000|2022-12-15 20:50:00|589.72|581.52|590.22|582.02|590.24|582.04|589.64|581.44|164
1671137700000|2022-12-15 20:55:00|590.21|582.01|589.58|581.38|590.25|582.05|589.47|581.27|184
1671138000000|2022-12-15 21:00:00|589.54|581.34|589.74|581.54|589.86|581.66|589.4|581.2|157
1671138300000|2022-12-15 21:05:00|589.6|581.4|588.84|580.64|589.87|581.67|588.7|580.5|338
1671138600000|2022-12-15 21:10:00|588.81|580.61|588.41|580.21|589.01|580.81|588.08|579.88|237
1671138900000|2022-12-15 21:15:00|588.42|580.22|587.54|579.34|588.43|580.23|587.31|579.11|259
1671139200000|2022-12-15 21:20:00|587.49|579.29|587.94|579.74|588.24|580.04|586.69|578.49|303
1671139500000|2022-12-15 21:25:00|588.08|579.88|586.21|578.01|588.08|579.88|586.16|577.96|272
1671139800000|2022-12-15 21:30:00|586.2|578|585.89|577.69|586.42|578.22|585.55|577.35|238
1671140100000|2022-12-15 21:35:00|585.92|577.72|584.5|576.3|586.01|577.81|584.12|575.92|322
1671140400000|2022-12-15 21:40:00|584.51|576.31|582.95|574.75|584.91|576.71|581.82|573.62|428
1671140700000|2022-12-15 21:45:00|582.97|574.77|585.31|577.11|585.39|577.19|580.82|572.62|712
1671141000000|2022-12-15 21:50:00|585.29|577.09|585.09|576.89|585.77|577.57|584.35|576.15|400
1671141300000|2022-12-15 21:55:00|585.17|576.97|584.91|576.71|585.33|577.13|584.03|575.83|301
1671141600000|2022-12-15 22:00:00|584.9|576.7|583.03|574.83|584.91|576.71|582.92|574.72|261
1671141900000|2022-12-15 22:05:00|583.04|574.84|583.1|574.9|583.31|575.11|582.8|574.6|321
1671142200000|2022-12-15 22:10:00|583.09|574.89|584.6|576.4|584.6|576.4|582.87|574.67|185
1671142500000|2022-12-15 22:15:00|584.61|576.41|584.24|576.04|584.67|576.47|583.8|575.6|243
1671142800000|2022-12-15 22:20:00|584.25|576.05|584.94|576.74|584.94|576.74|583.4|575.2|380
1671143100000|2022-12-15 22:25:00|584.93|576.73|585.42|577.22|585.43|577.23|584.93|576.73|150
1671143400000|2022-12-15 22:30:00|585.43|577.23|584.59|576.39|585.43|577.23|584.19|575.99|274
1671143700000|2022-12-15 22:35:00|584.57|576.37|583.89|575.69|585.02|576.82|583.85|575.65|243
1671144000000|2022-12-15 22:40:00|583.91|575.71|583.69|575.49|583.91|575.71|583.44|575.24|173
1671144300000|2022-12-15 22:45:00|583.68|575.48|584.1|575.9|584.55|576.35|583.65|575.45|189
1671144600000|2022-12-15 22:50:00|584.12|575.92|583.53|575.33|584.22|576.02|583.49|575.29|187
1671144900000|2022-12-15 22:55:00|583.51|575.31|583.28|575.08|583.62|575.42|583.12|574.92|170
1671145200000|2022-12-15 23:00:00|583.3|575.1|584.75|576.55|584.76|576.56|583.26|575.06|318
1671145500000|2022-12-15 23:05:00|584.76|576.56|585.15|576.95|585.22|577.02|584.68|576.48|272
1671145800000|2022-12-15 23:10:00|585.16|576.96|584.99|576.79|585.17|576.97|584.45|576.25|295
1671146100000|2022-12-15 23:15:00|584.98|576.78|585.32|577.12|585.37|577.17|583.72|575.52|411
1671146400000|2022-12-15 23:20:00|585.35|577.15|584.19|575.99|585.35|577.15|584.15|575.95|286
1671146700000|2022-12-15 23:25:00|584.18|575.98|585.05|576.85|585.28|577.08|584.18|575.98|308
1671147000000|2022-12-15 23:30:00|584.99|576.79|583.55|575.35|585.06|576.86|583.46|575.26|383
1671147300000|2022-12-15 23:35:00|583.22|575.02|582.55|574.35|583.85|575.65|581.83|573.63|451
1671147600000|2022-12-15 23:40:00|582.57|574.37|584.09|575.89|584.23|576.03|582.27|574.07|361
1671147900000|2022-12-15 23:45:00|584.05|575.85|584.65|576.45|584.91|576.71|583.76|575.56|403
1671148200000|2022-12-15 23:50:00|584.67|576.47|583.95|575.75|584.68|576.48|583.31|575.11|379
1671148500000|2022-12-15 23:55:00|583.91|575.71|584.25|576.05|584.29|576.09|583.75|575.55|284
1671148800000|2022-12-16 00:00:00|584.29|576.09|584.03|575.83|584.71|576.51|583.42|575.22|434
1671149100000|2022-12-16 00:05:00|584.07|575.87|582.85|574.65|584.13|575.93|582.36|574.16|393
1671149400000|2022-12-16 00:10:00|582.86|574.66|584.72|576.52|585.19|576.99|582.81|574.61|387
1671149700000|2022-12-16 00:15:00|584.77|576.57|584.9|576.7|585.83|577.63|584.36|576.16|366
1671150000000|2022-12-16 00:20:00|584.87|576.67|586.72|578.52|586.97|578.77|584.59|576.39|299
1671150300000|2022-12-16 00:25:00|586.78|578.58|586.93|578.73|587.22|579.02|586.58|578.38|220
1671150600000|2022-12-16 00:30:00|586.97|578.77|588.36|580.16|588.39|580.19|586.35|578.15|353
1671150900000|2022-12-16 00:35:00|588.5|580.3|588.89|580.69|589.19|580.99|588.35|580.15|221
1671151200000|2022-12-16 00:40:00|588.91|580.71|589.5|581.3|589.87|581.67|588.8|580.6|246
1671151500000|2022-12-16 00:45:00|589.54|581.34|590.08|581.88|590.58|582.38|588.49|580.29|290
1671151800000|2022-12-16 00:50:00|590.05|581.85|591.82|583.62|592.17|583.97|589.82|581.62|390
1671152100000|2022-12-16 00:55:00|591.8|583.6|590.93|582.73|591.82|583.62|590.86|582.66|299
1671152400000|2022-12-16 01:00:00|590.94|582.74|589.99|581.79|591.26|583.06|589.86|581.66|384
1671152700000|2022-12-16 01:05:00|589.98|581.78|590.02|581.82|590.05|581.85|589.47|581.27|243
1671153000000|2022-12-16 01:10:00|590.01|581.81|589.33|581.13|590.06|581.86|589.09|580.89|215
1671153300000|2022-12-16 01:15:00|589.35|581.15|588.88|580.68|589.7|581.5|588.71|580.51|250
1671153600000|2022-12-16 01:20:00|588.91|580.71|588.01|579.81|588.92|580.72|587.97|579.77|308
1671153900000|2022-12-16 01:25:00|588.07|579.87|587.9|579.7|588.11|579.91|587.4|579.2|185
1671154200000|2022-12-16 01:30:00|587.89|579.69|587.51|579.31|587.93|579.73|587.26|579.06|221
1671154500000|2022-12-16 01:35:00|587.49|579.29|588.51|580.31|588.73|580.53|587.42|579.22|196
1671154800000|2022-12-16 01:40:00|588.56|580.36|588.95|580.75|589.08|580.88|588.5|580.3|212
1671155100000|2022-12-16 01:45:00|588.96|580.76|587.45|579.25|589.14|580.94|587.36|579.16|402
1671155400000|2022-12-16 01:50:00|587.46|579.26|587.36|579.16|587.73|579.53|587.16|578.96|288
1671155700000|2022-12-16 01:55:00|587.34|579.14|586.87|578.67|587.34|579.14|586.84|578.64|195
1671156000000|2022-12-16 02:00:00|586.91|578.71|587.01|578.81|587.53|579.33|586.7|578.5|287
1671156300000|2022-12-16 02:05:00|586.98|578.78|587.04|578.84|587.26|579.06|586.82|578.62|234
1671156600000|2022-12-16 02:10:00|587.06|578.86|587.75|579.55|587.75|579.55|586.96|578.76|183
1671156900000|2022-12-16 02:15:00|587.68|579.48|587.45|579.25|587.84|579.64|587.28|579.08|180
1671157200000|2022-12-16 02:20:00|587.44|579.24|587.39|579.19|587.53|579.33|587.26|579.06|150
1671157500000|2022-12-16 02:25:00|587.36|579.16|588.11|579.91|588.12|579.92|587.36|579.16|164
1671157800000|2022-12-16 02:30:00|588.1|579.9|588.73|580.53|589.08|580.88|588.05|579.85|284
1671158100000|2022-12-16 02:35:00|588.85|580.65|589.77|581.57|589.91|581.71|588.67|580.47|194
1671158400000|2022-12-16 02:40:00|589.74|581.54|589.35|581.15|589.77|581.57|589.11|580.91|249
1671158700000|2022-12-16 02:45:00|589.23|581.03|589.36|581.16|589.54|581.34|589.12|580.92|228
1671159000000|2022-12-16 02:50:00|589.29|581.09|589.9|581.7|590.11|581.91|589.27|581.07|232
1671159300000|2022-12-16 02:55:00|589.87|581.67|589.24|581.04|589.98|581.78|588.96|580.76|271
1671159600000|2022-12-16 03:00:00|589.23|581.03|589.42|581.22|589.57|581.37|589.03|580.83|245
1671159900000|2022-12-16 03:05:00|589.39|581.19|589.41|581.21|589.46|581.26|588.97|580.77|117
1671160200000|2022-12-16 03:10:00|589.43|581.23|589.77|581.57|589.98|581.78|589.43|581.23|201
1671160500000|2022-12-16 03:15:00|589.78|581.58|590|581.8|590|581.8|589.62|581.42|155
1671160800000|2022-12-16 03:20:00|590.01|581.81|590.28|582.08|590.48|582.28|590.01|581.81|118
1671161100000|2022-12-16 03:25:00|590.27|582.07|589.57|581.37|590.41|582.21|589.14|580.94|256
1671161400000|2022-12-16 03:30:00|589.35|581.15|590.32|582.12|590.48|582.28|589.35|581.15|228
1671161700000|2022-12-16 03:35:00|590.35|582.15|590.39|582.19|590.52|582.32|590.07|581.87|156
1671162000000|2022-12-16 03:40:00|590.41|582.21|590.28|582.08|590.52|582.32|590.21|582.01|153
1671162300000|2022-12-16 03:45:00|590.27|582.07|590.53|582.33|590.73|582.53|589.79|581.59|253
1671162600000|2022-12-16 03:50:00|590.54|582.34|590.12|581.92|590.54|582.34|589.93|581.73|180
1671162900000|2022-12-16 03:55:00|590.03|581.83|590.74|582.54|590.74|582.54|590.03|581.83|177
1671163200000|2022-12-16 04:00:00|590.83|582.63|590.41|582.21|590.94|582.74|590.17|581.97|163
1671163500000|2022-12-16 04:05:00|590.32|582.12|589.92|581.72|590.65|582.45|589.6|581.4|198
1671163800000|2022-12-16 04:10:00|589.91|581.71|589.68|581.48|590.06|581.86|589.48|581.28|103
1671164100000|2022-12-16 04:15:00|589.6|581.4|589.21|581.01|589.68|581.48|589.16|580.96|91
1671164400000|2022-12-16 04:20:00|589.18|580.98|589.99|581.79|590.63|582.43|589.11|580.91|347
1671164700000|2022-12-16 04:25:00|590.1|581.9|590.36|582.16|590.48|582.28|589.74|581.54|231
1671165000000|2022-12-16 04:30:00|590.3|582.1|588.66|580.46|590.35|582.15|588.63|580.43|217
1671165300000|2022-12-16 04:35:00|588.65|580.45|587.87|579.67|588.91|580.71|587.87|579.67|191
1671165600000|2022-12-16 04:40:00|588.12|579.92|588.77|580.57|589.07|580.87|588.12|579.92|134
1671165900000|2022-12-16 04:45:00|588.74|580.54|588.66|580.46|589.25|581.05|588.51|580.31|173
1671166200000|2022-12-16 04:50:00|588.69|580.49|588.94|580.74|589.23|581.03|588.52|580.32|156
1671166500000|2022-12-16 04:55:00|588.86|580.66|588.15|579.95|588.93|580.73|587.8|579.6|312
1671166800000|2022-12-16 05:00:00|588.09|579.89|588.12|579.92|588.57|580.37|587.96|579.76|108
1671167100000|2022-12-16 05:05:00|588.05|579.85|587.79|579.59|588.2|580|587.75|579.55|89
1671167400000|2022-12-16 05:10:00|587.94|579.74|586.71|578.51|587.94|579.74|586.5|578.3|270
1671167700000|2022-12-16 05:15:00|586.75|578.55|587.46|579.26|587.51|579.31|586.39|578.19|260
1671168000000|2022-12-16 05:20:00|587.44|579.24|587.24|579.04|588.3|580.1|587.1|578.9|323
1671168300000|2022-12-16 05:25:00|587.26|579.06|587.4|579.2|587.43|579.23|587.2|579|79
1671168600000|2022-12-16 05:30:00|587.35|579.15|586.23|578.03|587.4|579.2|586.05|577.85|192
1671168900000|2022-12-16 05:35:00|586.17|577.97|587|578.8|587|578.8|586.11|577.91|216
1671169200000|2022-12-16 05:40:00|586.95|578.75|587.72|579.52|587.79|579.59|586.83|578.63|230
1671169500000|2022-12-16 05:45:00|587.7|579.5|587.37|579.17|587.82|579.62|587.07|578.87|127
1671169800000|2022-12-16 05:50:00|587.2|579|587.54|579.34|587.6|579.4|587.05|578.85|129
1671170100000|2022-12-16 05:55:00|587.55|579.35|588.27|580.07|588.45|580.25|587.48|579.28|220
1671170400000|2022-12-16 06:00:00|588.23|580.03|587.14|578.94|588.42|580.22|586.97|578.77|284
1671170700000|2022-12-16 06:05:00|587.18|578.98|586.75|578.55|587.19|578.99|586.57|578.37|200
1671171000000|2022-12-16 06:10:00|586.71|578.51|586.3|578.1|586.78|578.58|586.3|578.1|80
1671171300000|2022-12-16 06:15:00|586.31|578.11|586.92|578.72|587.17|578.97|586.2|578|226
1671171600000|2022-12-16 06:20:00|586.89|578.69|586.73|578.53|587.02|578.82|586.5|578.3|349
1671171900000|2022-12-16 06:25:00|586.71|578.51|586.24|578.04|586.71|578.51|586.19|577.99|187
1671172200000|2022-12-16 06:30:00|586.2|578|586.5|578.3|586.5|578.3|585.98|577.78|166
1671172500000|2022-12-16 06:35:00|586.52|578.32|585.8|577.6|586.83|578.63|585.65|577.45|140
1671172800000|2022-12-16 06:40:00|585.75|577.55|586.26|578.06|586.74|578.54|585.67|577.47|206
1671173100000|2022-12-16 06:45:00|586.14|577.94|586.88|578.68|586.97|578.77|586.05|577.85|166
1671173400000|2022-12-16 06:50:00|586.87|578.67|587.29|579.09|587.36|579.16|586.83|578.63|252
1671173700000|2022-12-16 06:55:00|587.27|579.07|587.36|579.16|587.4|579.2|587.07|578.87|161
1671174000000|2022-12-16 07:00:00|587.29|579.09|589.21|581.01|589.76|581.56|587.05|578.85|439
1671174300000|2022-12-16 07:05:00|589.27|581.07|589.37|581.17|589.54|581.34|588.36|580.16|433
1671174600000|2022-12-16 07:10:00|589.2|581|589.23|581.03|589.7|581.5|588.93|580.73|429
1671174900000|2022-12-16 07:15:00|589.18|580.98|589.6|581.4|589.83|581.63|589.07|580.87|435
1671175200000|2022-12-16 07:20:00|589.57|581.37|588.91|580.71|589.69|581.49|588.64|580.44|274
1671175500000|2022-12-16 07:25:00|588.8|580.6|588.98|580.78|589.07|580.87|588.45|580.25|214
1671175800000|2022-12-16 07:30:00|589.06|580.86|589.1|580.9|589.57|581.37|588.73|580.53|238
1671176100000|2022-12-16 07:35:00|588.93|580.73|589.45|581.25|589.54|581.34|588.87|580.67|188
1671176400000|2022-12-16 07:40:00|589.48|581.28|590.49|582.29|590.76|582.56|589.29|581.09|415
1671176700000|2022-12-16 07:45:00|590.53|582.33|589.92|581.72|590.64|582.44|589.83|581.63|256
1671177000000|2022-12-16 07:50:00|589.89|581.69|590.78|582.58|590.78|582.58|589.2|581|346
1671177300000|2022-12-16 07:55:00|590.79|582.59|589.52|581.32|590.79|582.59|589.31|581.11|333
1671177600000|2022-12-16 08:00:00|589.56|581.36|589|580.8|589.89|581.69|588.95|580.75|282
1671177900000|2022-12-16 08:05:00|589.04|580.84|588.78|580.58|589.13|580.93|588.61|580.41|290
1671178200000|2022-12-16 08:10:00|588.77|580.57|588.55|580.35|589.06|580.86|588.35|580.15|350
1671178500000|2022-12-16 08:15:00|588.52|580.32|587.8|579.6|588.71|580.51|587.73|579.53|302
1671178800000|2022-12-16 08:20:00|587.86|579.66|587.63|579.43|588.15|579.95|587.4|579.2|263
1671179100000|2022-12-16 08:25:00|587.58|579.38|587.25|579.05|587.81|579.61|587.09|578.89|240
1671179400000|2022-12-16 08:30:00|587.2|579|587.05|578.85|587.4|579.2|586.9|578.7|275
1671179700000|2022-12-16 08:35:00|587.09|578.89|586.78|578.58|587.36|579.16|586.66|578.46|313
1671180000000|2022-12-16 08:40:00|586.67|578.47|586.7|578.5|587|578.8|586.52|578.32|241
1671180300000|2022-12-16 08:45:00|586.68|578.48|585.86|577.66|586.74|578.54|585.77|577.57|327
1671180600000|2022-12-16 08:50:00|585.83|577.63|578.37|570.17|585.84|577.64|578.26|570.06|817
1671180900000|2022-12-16 08:55:00|578.09|569.89|573.64|565.44|578.34|570.14|572.85|564.65|1036
1671181200000|2022-12-16 09:00:00|573.62|565.42|564.89|556.69|573.63|565.43|557.34|549.14|1102
1671181500000|2022-12-16 09:05:00|564.92|556.72|563.1|554.9|565.23|557.03|557.13|548.93|1082
1671181800000|2022-12-16 09:10:00|563.07|554.87|559.2|551|563.1|554.9|558.25|550.05|983
1671182100000|2022-12-16 09:15:00|559.15|550.95|562.05|553.85|563.05|554.85|557.26|549.06|941
1671182400000|2022-12-16 09:20:00|562.1|553.9|559.72|551.52|562.49|554.29|559.65|551.45|845
1671182700000|2022-12-16 09:25:00|559.68|551.48|562.55|554.35|562.57|554.37|559.25|551.05|747
1671183000000|2022-12-16 09:30:00|562.52|554.32|558.25|550.05|562.65|554.45|557.79|549.59|838
1671183300000|2022-12-16 09:35:00|558.18|549.98|558.53|550.33|559.11|550.91|555.71|547.51|816
1671183600000|2022-12-16 09:40:00|558.5|550.3|559.09|550.89|559.27|551.07|556.99|548.79|793
1671183900000|2022-12-16 09:45:00|559.1|550.9|559.05|550.85|559.14|550.94|556.97|548.77|721
1671184200000|2022-12-16 09:50:00|559.06|550.86|559.01|550.81|559.75|551.55|558.11|549.91|561
1671184500000|2022-12-16 09:55:00|558.98|550.78|558.27|550.07|558.98|550.78|557.99|549.79|426
1671184800000|2022-12-16 10:00:00|558.35|550.15|557.7|549.5|559.1|550.9|557.46|549.26|506
1671185100000|2022-12-16 10:05:00|557.64|549.44|558.03|549.83|558.71|550.51|557.63|549.43|341
1671185400000|2022-12-16 10:10:00|558.01|549.81|557.18|548.98|558.81|550.61|557.12|548.92|463
1671185700000|2022-12-16 10:15:00|557.3|549.1|558.35|550.15|558.63|550.43|556.01|547.81|617
1671186000000|2022-12-16 10:20:00|558.37|550.17|557.69|549.49|558.37|550.17|557.43|549.23|244
1671186300000|2022-12-16 10:25:00|557.68|549.48|556.11|547.91|557.68|549.48|555.78|547.58|338
1671186600000|2022-12-16 10:30:00|556.06|547.86|557.54|549.34|557.57|549.37|555.25|547.05|484
1671186900000|2022-12-16 10:35:00|557.46|549.26|557.5|549.3|558.1|549.9|556.5|548.3|456
1671187200000|2022-12-16 10:40:00|557.51|549.31|558.16|549.96|558.16|549.96|557.25|549.05|314
1671187500000|2022-12-16 10:45:00|558.14|549.94|558.13|549.93|558.25|550.05|557.52|549.32|471
1671187800000|2022-12-16 10:50:00|558.12|549.92|557.32|549.12|558.15|549.95|556.97|548.77|413
1671188100000|2022-12-16 10:55:00|557.34|549.14|557.7|549.5|557.79|549.59|557.28|549.08|342
1671188400000|2022-12-16 11:00:00|557.68|549.48|559.02|550.82|559.07|550.87|557.24|549.04|410
1671188700000|2022-12-16 11:05:00|559.04|550.84|559.54|551.34|559.63|551.43|558.36|550.16|404
1671189000000|2022-12-16 11:10:00|559.51|551.31|559.89|551.69|559.89|551.69|558.99|550.79|305
1671189300000|2022-12-16 11:15:00|559.86|551.66|559.97|551.77|559.97|551.77|559.37|551.17|254
1671189600000|2022-12-16 11:20:00|559.93|551.73|560.17|551.97|560.17|551.97|559.38|551.18|271
1671189900000|2022-12-16 11:25:00|560.12|551.92|561.76|553.56|561.88|553.68|560.08|551.88|340
1671190200000|2022-12-16 11:30:00|561.77|553.57|562.01|553.81|562.09|553.89|561.31|553.11|325
1671190500000|2022-12-16 11:35:00|562.03|553.83|561.41|553.21|562.11|553.91|561.34|553.14|338
1671190800000|2022-12-16 11:40:00|561.4|553.2|561.51|553.31|561.58|553.38|560.86|552.66|276
1671191100000|2022-12-16 11:45:00|561.42|553.22|562.37|554.17|562.62|554.42|560.77|552.57|333
1671191400000|2022-12-16 11:50:00|562.36|554.16|561.87|553.67|562.41|554.21|561.87|553.67|232
1671191700000|2022-12-16 11:55:00|561.85|553.65|562.45|554.25|562.46|554.26|561.5|553.3|256
1671192000000|2022-12-16 12:00:00|562.46|554.26|562.02|553.82|562.48|554.28|561.29|553.09|392
1671192300000|2022-12-16 12:05:00|562.03|553.83|561.14|552.94|562.48|554.28|560.29|552.09|403
1671192600000|2022-12-16 12:10:00|561.13|552.93|560.29|552.09|561.17|552.97|560.25|552.05|296
1671192900000|2022-12-16 12:15:00|560.31|552.11|562.06|553.86|562.26|554.06|560.31|552.11|385
1671193200000|2022-12-16 12:20:00|562.05|553.85|561.93|553.73|562.21|554.01|561.83|553.63|318
1671193500000|2022-12-16 12:25:00|561.94|553.74|562.22|554.02|563.09|554.89|561.56|553.36|433
1671193800000|2022-12-16 12:30:00|562.21|554.01|561.74|553.54|562.23|554.03|561.51|553.31|320
1671194100000|2022-12-16 12:35:00|561.76|553.56|561.67|553.47|561.91|553.71|561.42|553.22|262
1671194400000|2022-12-16 12:40:00|561.73|553.53|562.17|553.97|562.23|554.03|561.7|553.5|175
1671194700000|2022-12-16 12:45:00|562.15|553.95|561.98|553.78|562.32|554.12|561.85|553.65|236
1671195000000|2022-12-16 12:50:00|561.97|553.77|561.9|553.7|562.3|554.1|561.57|553.37|297
1671195300000|2022-12-16 12:55:00|561.91|553.71|563.07|554.87|563.08|554.88|561.88|553.68|302
1671195600000|2022-12-16 13:00:00|563.02|554.82|562.23|554.03|563.02|554.82|562.15|553.95|318
1671195900000|2022-12-16 13:05:00|562.27|554.07|561.87|553.67|562.31|554.11|561.85|553.65|354
1671196200000|2022-12-16 13:10:00|561.8|553.6|561.56|553.36|562|553.8|561.19|552.99|219
1671196500000|2022-12-16 13:15:00|561.59|553.39|561.68|553.48|562|553.8|561.49|553.29|228
1671196800000|2022-12-16 13:20:00|561.7|553.5|561.28|553.08|561.72|553.52|561.13|552.93|255
1671197100000|2022-12-16 13:25:00|561.27|553.07|561.77|553.57|562.23|554.03|561|552.8|376
1671197400000|2022-12-16 13:30:00|561.71|553.51|559.37|551.17|561.81|553.61|559.34|551.14|371
1671197700000|2022-12-16 13:35:00|559.56|551.36|560.24|552.04|561.03|552.83|559.33|551.13|609
1671198000000|2022-12-16 13:40:00|560.22|552.02|560.33|552.13|560.69|552.49|559.82|551.62|446
1671198300000|2022-12-16 13:45:00|560.35|552.15|560.62|552.42|560.78|552.58|559.59|551.39|317
1671198600000|2022-12-16 13:50:00|560.63|552.43|559.57|551.37|560.74|552.54|559.35|551.15|425
1671198900000|2022-12-16 13:55:00|559.56|551.36|559.35|551.15|559.67|551.47|558.05|549.85|561
1671199200000|2022-12-16 14:00:00|559.37|551.17|561.3|553.1|561.74|553.54|558.73|550.53|585
1671199500000|2022-12-16 14:05:00|561.29|553.09|561.02|552.82|561.49|553.29|560.53|552.33|334
1671199800000|2022-12-16 14:10:00|561.03|552.83|559.94|551.74|561.16|552.96|559.8|551.6|426
1671200100000|2022-12-16 14:15:00|559.93|551.73|557.5|549.3|560.49|552.29|556.4|548.2|625
1671200400000|2022-12-16 14:20:00|557.53|549.33|561.15|552.95|561.75|553.55|557.53|549.33|859
1671200700000|2022-12-16 14:25:00|561.14|552.94|563.51|555.31|563.8|555.6|560.34|552.14|744
1671201000000|2022-12-16 14:30:00|563.49|555.29|564.33|556.13|565.83|557.63|563.18|554.98|868
1671201300000|2022-12-16 14:35:00|564.31|556.11|564.27|556.07|564.88|556.68|563.75|555.55|608
1671201600000|2022-12-16 14:40:00|564.29|556.09|565.5|557.3|566.02|557.82|563.71|555.51|522
1671201900000|2022-12-16 14:45:00|565.48|557.28|566.25|558.05|566.36|558.16|565.3|557.1|621
1671202200000|2022-12-16 14:50:00|566.24|558.04|566.01|557.81|566.33|558.13|565.62|557.42|474
1671202500000|2022-12-16 14:55:00|566.02|557.82|565.33|557.13|566.11|557.91|564.34|556.14|455
1671202800000|2022-12-16 15:00:00|565.26|557.06|564.04|555.84|565.5|557.3|564.04|555.84|492
1671203100000|2022-12-16 15:05:00|564.06|555.86|563.09|554.89|564.51|556.31|562.95|554.75|395
1671203400000|2022-12-16 15:10:00|563.03|554.83|562.28|554.08|563.13|554.93|562.21|554.01|400
1671203700000|2022-12-16 15:15:00|562.29|554.09|561.34|553.14|562.56|554.36|561.13|552.93|333
1671204000000|2022-12-16 15:20:00|561.33|553.13|559.54|551.34|561.5|553.3|559.51|551.31|479
1671204300000|2022-12-16 15:25:00|559.59|551.39|558.52|550.32|560.16|551.96|558.45|550.25|479
1671204600000|2022-12-16 15:30:00|558.54|550.34|559.67|551.47|559.86|551.66|557.95|549.75|616
1671204900000|2022-12-16 15:35:00|559.66|551.46|560.63|552.43|560.98|552.78|559.56|551.36|386
1671205200000|2022-12-16 15:40:00|560.65|552.45|560.06|551.86|560.65|552.45|559.79|551.59|416
1671205500000|2022-12-16 15:45:00|560.07|551.87|559.2|551|560.56|552.36|558.98|550.78|349
1671205800000|2022-12-16 15:50:00|559.18|550.98|558.66|550.46|559.2|551|558.58|550.38|247
1671206100000|2022-12-16 15:55:00|558.83|550.63|559.77|551.57|560.24|552.04|558.83|550.63|365
1671206400000|2022-12-16 16:00:00|559.72|551.52|560.19|551.99|560.54|552.34|559.13|550.93|431
1671206700000|2022-12-16 16:05:00|560.15|551.95|555.59|547.39|561.02|552.82|555.38|547.18|722
1671207000000|2022-12-16 16:10:00|555.67|547.47|558.57|550.37|558.72|550.52|553.98|545.78|918
1671207300000|2022-12-16 16:15:00|558.54|550.34|558.08|549.88|559.68|551.48|557.07|548.87|732
1671207600000|2022-12-16 16:20:00|558.17|549.97|553.79|545.59|558.3|550.1|552.06|543.86|772
1671207900000|2022-12-16 16:25:00|553.74|545.54|554.51|546.31|554.62|546.42|552.59|544.39|831
1671208200000|2022-12-16 16:30:00|554.55|546.35|554.94|546.74|555.83|547.63|554.48|546.28|530
1671208500000|2022-12-16 16:35:00|554.95|546.75|555.88|547.68|556.17|547.97|554.78|546.58|577
1671208800000|2022-12-16 16:40:00|555.83|547.63|554.71|546.51|555.95|547.75|554.65|546.45|462
1671209100000|2022-12-16 16:45:00|554.69|546.49|553.22|545.02|554.84|546.64|552.95|544.75|600
1671209400000|2022-12-16 16:50:00|553.17|544.97|551.9|543.7|554.07|545.87|550.65|542.45|640
1671209700000|2022-12-16 16:55:00|551.93|543.73|552.23|544.03|552.96|544.76|550.59|542.39|862
1671210000000|2022-12-16 17:00:00|552.22|544.02|553.1|544.9|553.45|545.25|552.06|543.86|684
1671210300000|2022-12-16 17:05:00|553.07|544.87|554.74|546.54|555.56|547.36|552.4|544.2|635
1671210600000|2022-12-16 17:10:00|554.77|546.57|553.57|545.37|555.13|546.93|553.4|545.2|411
1671210900000|2022-12-16 17:15:00|553.61|545.41|554.59|546.39|554.75|546.55|553.41|545.21|450
1671211200000|2022-12-16 17:20:00|554.62|546.42|553.06|544.86|554.62|546.42|552.79|544.59|440
1671211500000|2022-12-16 17:25:00|553|544.8|553.51|545.31|553.56|545.36|551.75|543.55|516
1671211800000|2022-12-16 17:30:00|553.5|545.3|552.93|544.73|553.53|545.33|552.5|544.3|356
1671212100000|2022-12-16 17:35:00|552.92|544.72|553.19|544.99|553.93|545.73|552.84|544.64|352
1671212400000|2022-12-16 17:40:00|553.2|545|552.43|544.23|553.55|545.35|552.24|544.04|410
1671212700000|2022-12-16 17:45:00|552.46|544.26|551.92|543.72|552.49|544.29|551.13|542.93|353
1671213000000|2022-12-16 17:50:00|551.93|543.73|550.98|542.78|551.95|543.75|550.74|542.54|328
1671213300000|2022-12-16 17:55:00|551.03|542.83|550.28|542.08|551.07|542.87|549.72|541.52|400
1671213600000|2022-12-16 18:00:00|550.25|542.05|550.07|541.87|551.06|542.86|549.97|541.77|265
1671213900000|2022-12-16 18:05:00|550.08|541.88|552.34|544.14|553.06|544.86|550.08|541.88|415
1671214200000|2022-12-16 18:10:00|552.35|544.15|551.96|543.76|552.74|544.54|551.86|543.66|314
1671214500000|2022-12-16 18:15:00|551.99|543.79|551.66|543.46|552.18|543.98|551.65|543.45|325
1671214800000|2022-12-16 18:20:00|551.64|543.44|551.33|543.13|551.72|543.52|550.97|542.77|285
1671215100000|2022-12-16 18:25:00|551.4|543.2|551.59|543.39|551.81|543.61|551.25|543.05|198
1671215400000|2022-12-16 18:30:00|551.6|543.4|551.53|543.33|551.67|543.47|550.89|542.69|229
1671215700000|2022-12-16 18:35:00|551.51|543.31|551.39|543.19|551.91|543.71|551.39|543.19|220
1671216000000|2022-12-16 18:40:00|551.36|543.16|550.22|542.02|551.4|543.2|550.05|541.85|349
1671216300000|2022-12-16 18:45:00|550.26|542.06|550.82|542.62|551.12|542.92|550.09|541.89|314
1671216600000|2022-12-16 18:50:00|550.8|542.6|551.47|543.27|551.78|543.58|550.72|542.52|293
1671216900000|2022-12-16 18:55:00|551.45|543.25|551.48|543.28|551.65|543.45|551.43|543.23|174
1671217200000|2022-12-16 19:00:00|551.47|543.27|551.78|543.58|552.37|544.17|550.86|542.66|374
1671217500000|2022-12-16 19:05:00|551.81|543.61|551.64|543.44|552.02|543.82|551.43|543.23|229
1671217800000|2022-12-16 19:10:00|551.59|543.39|552.14|543.94|552.14|543.94|551.44|543.24|206
1671218100000|2022-12-16 19:15:00|552.09|543.89|552.44|544.24|552.7|544.5|551.67|543.47|276
1671218400000|2022-12-16 19:20:00|552.36|544.16|551.66|543.46|552.42|544.22|551.26|543.06|390
1671218700000|2022-12-16 19:25:00|551.58|543.38|552.29|544.09|552.6|544.4|551.15|542.95|317
1671219000000|2022-12-16 19:30:00|552.27|544.07|552.41|544.21|552.57|544.37|552.14|543.94|230
1671219300000|2022-12-16 19:35:00|552.34|544.14|553.31|545.11|553.35|545.15|552.29|544.09|228
1671219600000|2022-12-16 19:40:00|553.35|545.15|553.58|545.38|553.8|545.6|553.3|545.1|204
1671219900000|2022-12-16 19:45:00|553.57|545.37|554.19|545.99|554.24|546.04|553.4|545.2|257
1671220200000|2022-12-16 19:50:00|554.22|546.02|554.67|546.47|555.36|547.16|554.17|545.97|407
1671220500000|2022-12-16 19:55:00|554.69|546.49|555.24|547.04|555.33|547.13|554.1|545.9|307
1671220800000|2022-12-16 20:00:00|555.23|547.03|555.08|546.88|556.14|547.94|554.8|546.6|393
1671221100000|2022-12-16 20:05:00|555.11|546.91|554.43|546.23|555.14|546.94|553.81|545.61|318
1671221400000|2022-12-16 20:10:00|554.38|546.18|555.39|547.19|555.4|547.2|554.25|546.05|221
1671221700000|2022-12-16 20:15:00|555.46|547.26|555.36|547.16|555.59|547.39|555.23|547.03|184
1671222000000|2022-12-16 20:20:00|555.27|547.07|555.86|547.66|555.97|547.77|555.21|547.01|302
1671222300000|2022-12-16 20:25:00|555.84|547.64|556.88|548.68|557.48|549.28|555.73|547.53|556
1671222600000|2022-12-16 20:30:00|556.86|548.66|556.97|548.77|557.67|549.47|556.59|548.39|458
1671222900000|2022-12-16 20:35:00|556.91|548.71|556.57|548.37|557.15|548.95|556.15|547.95|259
1671223200000|2022-12-16 20:40:00|556.55|548.35|556.5|548.3|556.72|548.52|556.44|548.24|255
1671223500000|2022-12-16 20:45:00|556.45|548.25|556.06|547.86|556.58|548.38|555.9|547.7|246
1671223800000|2022-12-16 20:50:00|556.07|547.87|555.59|547.39|556.28|548.08|555.46|547.26|352
1671224100000|2022-12-16 20:55:00|555.56|547.36|555.73|547.53|556.03|547.83|555.54|547.34|262
1671224400000|2022-12-16 21:00:00|555.74|547.54|555.35|547.15|556.1|547.9|555.14|546.94|386
1671224700000|2022-12-16 21:05:00|555.3|547.1|555.25|547.05|555.75|547.55|555.13|546.93|304
1671225000000|2022-12-16 21:10:00|555.28|547.08|554.25|546.05|555.48|547.28|554.1|545.9|388
1671225300000|2022-12-16 21:15:00|554.27|546.07|554.79|546.59|554.91|546.71|554.13|545.93|240
1671225600000|2022-12-16 21:20:00|554.74|546.54|554.56|546.36|554.94|546.74|554.15|545.95|468
1671225900000|2022-12-16 21:25:00|554.55|546.35|554.39|546.19|554.75|546.55|554.27|546.07|254
1671226200000|2022-12-16 21:30:00|554.4|546.2|553.08|544.88|554.4|546.2|552.74|544.54|282
1671226500000|2022-12-16 21:35:00|553.07|544.87|553.14|544.94|553.47|545.27|552.68|544.48|288
1671226800000|2022-12-16 21:40:00|553.2|545|553.28|545.08|553.45|545.25|552.96|544.76|197
1671227100000|2022-12-16 21:45:00|553.23|545.03|552.67|544.47|553.24|545.04|552.21|544.01|194
1671227400000|2022-12-16 21:50:00|552.66|544.46|551.72|543.52|552.69|544.49|551.49|543.29|193
1671227700000|2022-12-16 21:55:00|551.76|543.56|551.38|543.18|551.91|543.71|551.37|543.17|155
1671264000000|2022-12-17 08:00:00|545.91|537.71|545.93|537.73|546.16|537.96|545.01|536.81|410
1671264300000|2022-12-17 08:05:00|546.02|537.82|545.29|537.09|546.05|537.85|545.08|536.88|320
1671264600000|2022-12-17 08:10:00|545.28|537.08|544.71|536.51|545.39|537.19|544.57|536.37|215
1671264900000|2022-12-17 08:15:00|544.69|536.49|545.71|537.51|545.97|537.77|543.82|535.62|309
1671265200000|2022-12-17 08:20:00|545.73|537.53|544.26|536.06|545.96|537.76|544.04|535.84|332
1671265500000|2022-12-17 08:25:00|544.4|536.2|543.93|535.73|544.55|536.35|543.91|535.71|291
1671265800000|2022-12-17 08:30:00|544.07|535.87|544.35|536.15|544.65|536.45|543.94|535.74|204
1671266100000|2022-12-17 08:35:00|544.43|536.23|544.69|536.49|544.97|536.77|544.31|536.11|258
1671266400000|2022-12-17 08:40:00|544.66|536.46|544.36|536.16|544.66|536.46|543.95|535.75|215
1671266700000|2022-12-17 08:45:00|544.24|536.04|544.55|536.35|544.68|536.48|543.87|535.67|265
1671267000000|2022-12-17 08:50:00|544.74|536.54|545.42|537.22|545.5|537.3|544.24|536.04|217
1671267300000|2022-12-17 08:55:00|545.37|537.17|545.71|537.51|546.55|538.35|545.26|537.06|242
1671267600000|2022-12-17 09:00:00|545.7|537.5|544.44|536.24|546.13|537.93|544.22|536.02|324
1671267900000|2022-12-17 09:05:00|544.43|536.23|544.92|536.72|545.41|537.21|544.32|536.12|194
1671268200000|2022-12-17 09:10:00|544.89|536.69|544.98|536.78|545.07|536.87|544.65|536.45|110
1671268500000|2022-12-17 09:15:00|545|536.8|545.9|537.7|546.12|537.92|544.96|536.76|207
1671268800000|2022-12-17 09:20:00|545.89|537.69|544.48|536.28|545.89|537.69|543.07|534.87|408
1671269100000|2022-12-17 09:25:00|544.46|536.26|544.01|535.81|544.81|536.61|543.82|535.62|329
1671269400000|2022-12-17 09:30:00|543.89|535.69|544.16|535.96|544.19|535.99|543.06|534.86|290
1671269700000|2022-12-17 09:35:00|544.18|535.98|542.85|534.65|544.18|535.98|542.55|534.35|395
1671270000000|2022-12-17 09:40:00|542.86|534.66|542.97|534.77|543.67|535.47|542.81|534.61|332
1671270300000|2022-12-17 09:45:00|542.94|534.74|543.95|535.75|544.07|535.87|542.93|534.73|264
1671270600000|2022-12-17 09:50:00|543.97|535.77|544.28|536.08|544.91|536.71|543.95|535.75|234
1671270900000|2022-12-17 09:55:00|544.22|536.02|544.05|535.85|544.35|536.15|543.67|535.47|230
1671271200000|2022-12-17 10:00:00|544.08|535.88|544.09|535.89|544.26|536.06|543.8|535.6|205
1671271500000|2022-12-17 10:05:00|544.06|535.86|544.53|536.33|544.56|536.36|543.85|535.65|136
1671271800000|2022-12-17 10:10:00|544.54|536.34|544.8|536.6|545.09|536.89|544.49|536.29|149
1671272100000|2022-12-17 10:15:00|544.78|536.58|544.89|536.69|545.12|536.92|544.65|536.45|214
1671272400000|2022-12-17 10:20:00|544.9|536.7|545.18|536.98|545.22|537.02|544.76|536.56|179
1671272700000|2022-12-17 10:25:00|545.16|536.96|544.87|536.67|545.24|537.04|544.87|536.67|137
1671273000000|2022-12-17 10:30:00|544.85|536.65|543.36|535.16|544.9|536.7|543.33|535.13|249
1671273300000|2022-12-17 10:35:00|543.51|535.31|542.95|534.75|543.98|535.78|542.68|534.48|365
1671273600000|2022-12-17 10:40:00|542.92|534.72|544.05|535.85|544.31|536.11|542.72|534.52|316
1671273900000|2022-12-17 10:45:00|544.06|535.86|543.77|535.57|544.27|536.07|543.54|535.34|377
1671274200000|2022-12-17 10:50:00|543.78|535.58|546.41|538.21|547.15|538.95|543.45|535.25|548
1671274500000|2022-12-17 10:55:00|546.4|538.2|547.01|538.81|548.13|539.93|546.15|537.95|701
1671274800000|2022-12-17 11:00:00|546.95|538.75|546.3|538.1|548.22|540.02|546.06|537.86|665
1671275100000|2022-12-17 11:05:00|546.31|538.11|546.68|538.48|546.68|538.48|546.12|537.92|289
1671275400000|2022-12-17 11:10:00|546.67|538.47|546.43|538.23|546.98|538.78|546.28|538.08|341
1671275700000|2022-12-17 11:15:00|546.4|538.2|545.78|537.58|546.75|538.55|545.67|537.47|348
1671276000000|2022-12-17 11:20:00|545.77|537.57|545.64|537.44|545.97|537.77|545.17|536.97|343
1671276300000|2022-12-17 11:25:00|545.62|537.42|545.04|536.84|546.13|537.93|545.04|536.84|304
1671276600000|2022-12-17 11:30:00|545.2|537|543.51|535.31|545.31|537.11|543.48|535.28|337
1671276900000|2022-12-17 11:35:00|543.61|535.41|543.27|535.07|543.82|535.62|542.96|534.76|296
1671277200000|2022-12-17 11:40:00|543.29|535.09|542.82|534.62|543.44|535.24|542.55|534.35|221
1671277500000|2022-12-17 11:45:00|542.78|534.58|543|534.8|543.65|535.45|542.7|534.5|297
1671277800000|2022-12-17 11:50:00|542.99|534.79|541.47|533.27|543.06|534.86|541.19|532.99|484
1671278100000|2022-12-17 11:55:00|541.49|533.29|542.43|534.23|542.63|534.43|541.37|533.17|358
1671278400000|2022-12-17 12:00:00|542.38|534.18|542.02|533.82|542.5|534.3|541.66|533.46|296
1671278700000|2022-12-17 12:05:00|542.04|533.84|541.58|533.38|542.21|534.01|541.33|533.13|368
1671279000000|2022-12-17 12:10:00|541.55|533.35|542.67|534.47|542.69|534.49|541.32|533.12|238
1671279300000|2022-12-17 12:15:00|542.73|534.53|542.9|534.7|542.97|534.77|542.09|533.89|231
1671279600000|2022-12-17 12:20:00|542.88|534.68|543.39|535.19|543.79|535.59|542.54|534.34|375
1671279900000|2022-12-17 12:25:00|543.36|535.16|543.07|534.87|543.48|535.28|542.83|534.63|281
1671280200000|2022-12-17 12:30:00|543.19|534.99|543.39|535.19|543.46|535.26|542.83|534.63|234
1671280500000|2022-12-17 12:35:00|543.37|535.17|542.93|534.73|543.59|535.39|542.7|534.5|270
1671280800000|2022-12-17 12:40:00|542.92|534.72|541.42|533.22|543.03|534.83|540.84|532.64|353
1671281100000|2022-12-17 12:45:00|541.51|533.31|541.14|532.94|541.75|533.55|540.04|531.84|415
1671281400000|2022-12-17 12:50:00|541.13|532.93|541.95|533.75|541.97|533.77|540.83|532.63|333
1671281700000|2022-12-17 12:55:00|541.86|533.66|541.99|533.79|542.25|534.05|541.58|533.38|271
1671282000000|2022-12-17 13:00:00|541.96|533.76|541.14|532.94|542.12|533.92|541.11|532.91|317
1671282300000|2022-12-17 13:05:00|541.13|532.93|541.7|533.5|541.7|533.5|540.52|532.32|274
1671282600000|2022-12-17 13:10:00|541.65|533.45|541.75|533.55|542.02|533.82|541.31|533.11|289
1671282900000|2022-12-17 13:15:00|541.62|533.42|542.02|533.82|542.05|533.85|541.13|532.93|213
1671283200000|2022-12-17 13:20:00|542.1|533.9|540.63|532.43|542.18|533.98|540|531.8|405
1671283500000|2022-12-17 13:25:00|540.74|532.54|540.18|531.98|540.99|532.79|539.85|531.65|528
1671283800000|2022-12-17 13:30:00|540.13|531.93|540.77|532.57|541.08|532.88|540.13|531.93|422
1671284100000|2022-12-17 13:35:00|540.8|532.6|541.65|533.45|541.8|533.6|540.79|532.59|327
1671284400000|2022-12-17 13:40:00|541.67|533.47|541.92|533.72|542.03|533.83|541.62|533.42|218
1671284700000|2022-12-17 13:45:00|541.91|533.71|541.79|533.59|542.23|534.03|541.69|533.49|213
1671285000000|2022-12-17 13:50:00|541.78|533.58|541.62|533.42|542.27|534.07|541.3|533.1|383
1671285300000|2022-12-17 13:55:00|541.54|533.34|540.75|532.55|541.88|533.68|540.1|531.9|412
1671285600000|2022-12-17 14:00:00|540.87|532.67|541.58|533.38|541.69|533.49|540.53|532.33|297
1671285900000|2022-12-17 14:05:00|541.59|533.39|542.82|534.62|543.27|535.07|541.52|533.32|347
1671286200000|2022-12-17 14:10:00|542.84|534.64|542.3|534.1|543.1|534.9|542|533.8|325
1671286500000|2022-12-17 14:15:00|542.29|534.09|543.4|535.2|543.55|535.35|541.65|533.45|376
1671286800000|2022-12-17 14:20:00|543.36|535.16|542.11|533.91|543.37|535.17|541.85|533.65|371
1671287100000|2022-12-17 14:25:00|542.13|533.93|542.64|534.44|543.01|534.81|542.06|533.86|335
1671287400000|2022-12-17 14:30:00|542.81|534.61|541.97|533.77|542.81|534.61|541.7|533.5|274
1671287700000|2022-12-17 14:35:00|541.96|533.76|542.43|534.23|542.54|534.34|541.45|533.25|310
1671288000000|2022-12-17 14:40:00|542.47|534.27|542.99|534.79|543.14|534.94|542.36|534.16|309
1671288300000|2022-12-17 14:45:00|543.03|534.83|543.6|535.4|543.76|535.56|543.03|534.83|208
1671288600000|2022-12-17 14:50:00|543.67|535.47|542.48|534.28|543.72|535.52|542.29|534.09|386
1671288900000|2022-12-17 14:55:00|542.47|534.27|542.42|534.22|542.95|534.75|541.7|533.5|263
1671289200000|2022-12-17 15:00:00|542.29|534.09|541.67|533.47|542.58|534.38|541.4|533.2|284
1671289500000|2022-12-17 15:05:00|541.66|533.46|541.73|533.53|542.03|533.83|541.39|533.19|251
1671289800000|2022-12-17 15:10:00|541.72|533.52|541.03|532.83|541.76|533.56|540.7|532.5|411
1671290100000|2022-12-17 15:15:00|541.08|532.88|541.52|533.32|541.75|533.55|540.78|532.58|233
1671290400000|2022-12-17 15:20:00|541.5|533.3|541.95|533.75|541.97|533.77|541.09|532.89|192
1671290700000|2022-12-17 15:25:00|541.92|533.72|542.47|534.27|542.62|534.42|541.79|533.59|384
1671291000000|2022-12-17 15:30:00|542.48|534.28|543.66|535.46|544.33|536.13|542.28|534.08|443
1671291300000|2022-12-17 15:35:00|543.82|535.62|543.5|535.3|544.08|535.88|543.27|535.07|354
1671291600000|2022-12-17 15:40:00|543.46|535.26|543.7|535.5|543.84|535.64|543.27|535.07|206
1671291900000|2022-12-17 15:45:00|543.66|535.46|543.15|534.95|544.03|535.83|543.11|534.91|351
1671292200000|2022-12-17 15:50:00|543.18|534.98|544.83|536.63|544.88|536.68|543.15|534.95|289
1671292500000|2022-12-17 15:55:00|544.79|536.59|544.51|536.31|544.8|536.6|543.95|535.75|327
1671292800000|2022-12-17 16:00:00|544.53|536.33|543.79|535.59|544.53|536.33|543.75|535.55|252
1671293100000|2022-12-17 16:05:00|543.8|535.6|543.31|535.11|544.04|535.84|543.05|534.85|183
1671293400000|2022-12-17 16:10:00|543.4|535.2|542.65|534.45|543.4|535.2|542.5|534.3|185
1671293700000|2022-12-17 16:15:00|542.6|534.4|541.75|533.55|542.61|534.41|541.75|533.55|238
1671294000000|2022-12-17 16:20:00|541.77|533.57|541.73|533.53|542.28|534.08|541.34|533.14|274
1671294300000|2022-12-17 16:25:00|541.72|533.52|542.03|533.83|542.64|534.44|541.49|533.29|358
1671294600000|2022-12-17 16:30:00|541.99|533.79|541.72|533.52|542.33|534.13|541.28|533.08|382
1671294900000|2022-12-17 16:35:00|541.73|533.53|542.35|534.15|542.85|534.65|541.49|533.29|362
1671295200000|2022-12-17 16:40:00|542.36|534.16|541.61|533.41|542.61|534.41|541.05|532.85|359
1671295500000|2022-12-17 16:45:00|541.68|533.48|542.05|533.85|542.16|533.96|541.61|533.41|231
1671295800000|2022-12-17 16:50:00|542.06|533.86|542.92|534.72|542.92|534.72|541.75|533.55|211
1671296100000|2022-12-17 16:55:00|542.9|534.7|542.74|534.54|542.97|534.77|542.37|534.17|264
1671296400000|2022-12-17 17:00:00|542.73|534.53|541.81|533.61|542.81|534.61|541.51|533.31|209
1671296700000|2022-12-17 17:05:00|541.88|533.68|541.66|533.46|542.05|533.85|541.44|533.24|231
1671297000000|2022-12-17 17:10:00|541.64|533.44|541.31|533.11|541.78|533.58|541.11|532.91|271
1671297300000|2022-12-17 17:15:00|541.3|533.1|540.84|532.64|541.31|533.11|540.5|532.3|250
1671297600000|2022-12-17 17:20:00|540.83|532.63|539.27|531.07|540.89|532.69|539.03|530.83|416
1671297900000|2022-12-17 17:25:00|539.24|531.04|539.33|531.13|539.43|531.23|538.53|530.33|328
1671298200000|2022-12-17 17:30:00|539.35|531.15|539.14|530.94|539.35|531.15|538.51|530.31|295
1671298500000|2022-12-17 17:35:00|539.05|530.85|537.08|528.88|539.76|531.56|535.67|527.47|606
1671298800000|2022-12-17 17:40:00|537.06|528.86|537.78|529.58|537.95|529.75|536.73|528.53|452
1671299100000|2022-12-17 17:45:00|537.86|529.66|539.28|531.08|539.58|531.38|537.47|529.27|433
1671299400000|2022-12-17 17:50:00|539.31|531.11|540.07|531.87|540.07|531.87|538.68|530.48|366
1671299700000|2022-12-17 17:55:00|539.99|531.79|538.76|530.56|539.99|531.79|538.67|530.47|232
1671300000000|2022-12-17 18:00:00|538.8|530.6|538.25|530.05|538.99|530.79|537.95|529.75|297
1671300300000|2022-12-17 18:05:00|538.27|530.07|538.66|530.46|538.67|530.47|538.1|529.9|183
1671300600000|2022-12-17 18:10:00|538.65|530.45|539.37|531.17|539.42|531.22|538.5|530.3|244
1671300900000|2022-12-17 18:15:00|539.39|531.19|540.14|531.94|540.15|531.95|539.26|531.06|290
1671301200000|2022-12-17 18:20:00|540.15|531.95|541.17|532.97|541.24|533.04|540.08|531.88|311
1671301500000|2022-12-17 18:25:00|541.24|533.04|539.99|531.79|541.34|533.14|539.43|531.23|404
1671301800000|2022-12-17 18:30:00|540.03|531.83|540.93|532.73|540.93|532.73|539.51|531.31|289
1671302100000|2022-12-17 18:35:00|540.91|532.71|541.5|533.3|541.75|533.55|540.87|532.67|303
1671302400000|2022-12-17 18:40:00|541.49|533.29|541.55|533.35|541.9|533.7|541.38|533.18|195
1671302700000|2022-12-17 18:45:00|541.6|533.4|542.36|534.16|542.36|534.16|541.47|533.27|177
1671303000000|2022-12-17 18:50:00|542.37|534.17|541.88|533.68|542.46|534.26|541.51|533.31|245
1671303300000|2022-12-17 18:55:00|541.89|533.69|541.64|533.44|542.05|533.85|541.56|533.36|190
1671303600000|2022-12-17 19:00:00|541.55|533.35|541.25|533.05|541.56|533.36|540.56|532.36|265
1671303900000|2022-12-17 19:05:00|541.22|533.02|540.6|532.4|541.69|533.49|540.5|532.3|327
1671304200000|2022-12-17 19:10:00|540.62|532.42|540.63|532.43|541.06|532.86|540.49|532.29|225
1671304500000|2022-12-17 19:15:00|540.49|532.29|539.69|531.49|540.77|532.57|539.59|531.39|260
1671304800000|2022-12-17 19:20:00|539.72|531.52|538.8|530.6|539.91|531.71|538.71|530.51|317
1671305100000|2022-12-17 19:25:00|538.77|530.57|538.5|530.3|538.83|530.63|538.2|530|274
1671305400000|2022-12-17 19:30:00|538.52|530.32|537.77|529.57|539.13|530.93|537.67|529.47|218
1671305700000|2022-12-17 19:35:00|537.76|529.56|537.79|529.59|538.2|530|537.39|529.19|179
1671306000000|2022-12-17 19:40:00|537.73|529.53|537.88|529.68|538|529.8|537.4|529.2|159
1671306300000|2022-12-17 19:45:00|537.89|529.69|537.46|529.26|537.97|529.77|537.33|529.13|149
1671306600000|2022-12-17 19:50:00|537.54|529.34|537.31|529.11|537.54|529.34|537.03|528.83|182
1671306900000|2022-12-17 19:55:00|537.29|529.09|537.61|529.41|537.85|529.65|537.21|529.01|258
1671307200000|2022-12-17 20:00:00|537.71|529.51|537.36|529.16|537.95|529.75|537.24|529.04|157
1671307500000|2022-12-17 20:05:00|537.27|529.07|537.94|529.74|538.01|529.81|537.19|528.99|214
1671307800000|2022-12-17 20:10:00|537.97|529.77|538.07|529.87|538.28|530.08|537.63|529.43|212
1671308100000|2022-12-17 20:15:00|538.18|529.98|538.29|530.09|538.69|530.49|537.88|529.68|153
1671308400000|2022-12-17 20:20:00|538.3|530.1|537.76|529.56|538.43|530.23|537.74|529.54|149
1671308700000|2022-12-17 20:25:00|537.77|529.57|537.43|529.23|538.32|530.12|537.39|529.19|211
1671309000000|2022-12-17 20:30:00|537.46|529.26|538.07|529.87|538.1|529.9|537.23|529.03|224
1671309300000|2022-12-17 20:35:00|538.05|529.85|537.65|529.45|538.08|529.88|537.32|529.12|145
1671309600000|2022-12-17 20:40:00|537.62|529.42|538.07|529.87|538.22|530.02|537.39|529.19|136
1671309900000|2022-12-17 20:45:00|538.14|529.94|537.51|529.31|538.68|530.48|537.17|528.97|251
1671310200000|2022-12-17 20:50:00|537.58|529.38|537.45|529.25|537.72|529.52|537.09|528.89|185
1671310500000|2022-12-17 20:55:00|537.36|529.16|537.65|529.45|537.75|529.55|537.1|528.9|187
1671310800000|2022-12-17 21:00:00|537.66|529.46|537.32|529.12|537.7|529.5|537.05|528.85|135
1671311100000|2022-12-17 21:05:00|537.31|529.11|538.06|529.86|538.3|530.1|537.23|529.03|236
1671311400000|2022-12-17 21:10:00|538.05|529.85|538.33|530.13|538.51|530.31|537.95|529.75|269
1671311700000|2022-12-17 21:15:00|538.38|530.18|538.67|530.47|538.79|530.59|537.93|529.73|338
1671312000000|2022-12-17 21:20:00|538.45|530.25|537.84|529.64|538.7|530.5|537.51|529.31|249
1671312300000|2022-12-17 21:25:00|537.81|529.61|538|529.8|539.09|530.89|537.28|529.08|275
1671312600000|2022-12-17 21:30:00|537.96|529.76|538.38|530.18|538.56|530.36|537.62|529.42|239
1671312900000|2022-12-17 21:35:00|538.28|530.08|538.35|530.15|538.71|530.51|537.78|529.58|250
1671313200000|2022-12-17 21:40:00|538.42|530.22|539.64|531.44|539.82|531.62|538.29|530.09|229
1671313500000|2022-12-17 21:45:00|539.65|531.45|538.19|529.99|539.8|531.6|538.07|529.87|259
1671313800000|2022-12-17 21:50:00|538.14|529.94|537.8|529.6|538.7|530.5|537.8|529.6|177
1671314100000|2022-12-17 21:55:00|537.79|529.59|538.05|529.85|538.32|530.12|537.6|529.4|155
1671314400000|2022-12-17 22:00:00|538.08|529.88|537.33|529.13|538.08|529.88|537.18|528.98|171
1671314700000|2022-12-17 22:05:00|537.35|529.15|537.09|528.89|537.41|529.21|536.82|528.62|174
1671315000000|2022-12-17 22:10:00|537.08|528.88|537.31|529.11|537.35|529.15|536.8|528.6|146
1671315300000|2022-12-17 22:15:00|537.27|529.07|537.37|529.17|537.63|529.43|536.97|528.77|161
1671315600000|2022-12-17 22:20:00|537.33|529.13|537.42|529.22|537.8|529.6|537.33|529.13|369
1671315900000|2022-12-17 22:25:00|537.45|529.25|537.35|529.15|537.66|529.46|537.05|528.85|292
1671316200000|2022-12-17 22:30:00|537.43|529.23|537.42|529.22|537.57|529.37|537.26|529.06|140
1671316500000|2022-12-17 22:35:00|537.43|529.23|539.56|531.36|539.85|531.65|537.43|529.23|360
1671316800000|2022-12-17 22:40:00|539.48|531.28|539.94|531.74|540|531.8|539.34|531.14|227
1671317100000|2022-12-17 22:45:00|539.95|531.75|542.11|533.91|542.13|533.93|539.78|531.58|370
1671317400000|2022-12-17 22:50:00|542.1|533.9|542.16|533.96|542.32|534.12|541.56|533.36|205
1671317700000|2022-12-17 22:55:00|542.17|533.97|543.54|535.34|544.71|536.51|542.09|533.89|315
1671318000000|2022-12-17 23:00:00|543.53|535.33|542.77|534.57|544.61|536.41|542.32|534.12|732
1671318300000|2022-12-17 23:05:00|542.7|534.5|542.94|534.74|544.37|536.17|542.61|534.41|687
1671318600000|2022-12-17 23:10:00|542.98|534.78|542.59|534.39|542.98|534.78|542.31|534.11|361
1671318900000|2022-12-17 23:15:00|542.62|534.42|543.18|534.98|543.54|535.34|542.42|534.22|375
1671319200000|2022-12-17 23:20:00|543.19|534.99|543.44|535.24|543.83|535.63|542.96|534.76|344
1671319500000|2022-12-17 23:25:00|543.42|535.22|543.6|535.4|543.8|535.6|543.05|534.85|282
1671319800000|2022-12-17 23:30:00|543.59|535.39|542.63|534.43|544.12|535.92|542.55|534.35|349
1671320100000|2022-12-17 23:35:00|542.66|534.46|542.52|534.32|543.14|534.94|542.16|533.96|291
1671320400000|2022-12-17 23:40:00|542.54|534.34|543.74|535.54|543.78|535.58|542.53|534.33|238
1671320700000|2022-12-17 23:45:00|543.76|535.56|545.03|536.83|545.41|537.21|543.41|535.21|609
1671321000000|2022-12-17 23:50:00|545.05|536.85|544.33|536.13|545.25|537.05|544.15|535.95|507
1671321300000|2022-12-17 23:55:00|544.34|536.14|543.09|534.89|544.54|536.34|542.9|534.7|316
1671321600000|2022-12-18 00:00:00|543.13|534.93|541.18|532.98|543.64|535.44|541.18|532.98|458
1671321900000|2022-12-18 00:05:00|541.19|532.99|539.52|531.32|541.39|533.19|538.77|530.57|478
1671322200000|2022-12-18 00:10:00|539.53|531.33|539.02|530.82|539.72|531.52|538.54|530.34|279
1671322500000|2022-12-18 00:15:00|539.03|530.83|539.78|531.58|539.86|531.66|538.77|530.57|310
1671322800000|2022-12-18 00:20:00|539.79|531.59|538.98|530.78|540.14|531.94|538.8|530.6|290
1671323100000|2022-12-18 00:25:00|539.01|530.81|538.95|530.75|539.4|531.2|538.63|530.43|392
1671323400000|2022-12-18 00:30:00|539.12|530.92|539.16|530.96|539.45|531.25|538.82|530.62|275
1671323700000|2022-12-18 00:35:00|539.29|531.09|538.59|530.39|540.2|532|538.44|530.24|312
1671324000000|2022-12-18 00:40:00|538.54|530.34|538.64|530.44|539.04|530.84|538.4|530.2|299
1671324300000|2022-12-18 00:45:00|538.63|530.43|538.67|530.47|539.21|531.01|538.51|530.31|260
1671324600000|2022-12-18 00:50:00|538.65|530.45|538.52|530.32|538.91|530.71|538.26|530.06|147
1671324900000|2022-12-18 00:55:00|538.6|530.4|538.8|530.6|538.96|530.76|538.43|530.23|115
1671325200000|2022-12-18 01:00:00|538.78|530.58|538.48|530.28|538.88|530.68|537.6|529.4|206
1671325500000|2022-12-18 01:05:00|538.55|530.35|538.61|530.41|538.98|530.78|538.06|529.86|164
1671325800000|2022-12-18 01:10:00|538.58|530.38|538.66|530.46|538.85|530.65|538.34|530.14|130
1671326100000|2022-12-18 01:15:00|538.68|530.48|538.76|530.56|538.89|530.69|538.49|530.29|116
1671326400000|2022-12-18 01:20:00|538.74|530.54|538.11|529.91|538.77|530.57|537.92|529.72|249
1671326700000|2022-12-18 01:25:00|538.2|530|537.52|529.32|538.26|530.06|537.09|528.89|265
1671327000000|2022-12-18 01:30:00|537.49|529.29|537.79|529.59|538.15|529.95|537.1|528.9|256
1671327300000|2022-12-18 01:35:00|537.8|529.6|537.44|529.24|537.91|529.71|537.42|529.22|228
1671327600000|2022-12-18 01:40:00|537.43|529.23|538.36|530.16|538.45|530.25|537.43|529.23|156
1671327900000|2022-12-18 01:45:00|538.43|530.23|538.39|530.19|538.75|530.55|538.1|529.9|235
1671328200000|2022-12-18 01:50:00|538.45|530.25|538.6|530.4|538.75|530.55|538.21|530.01|191
1671328500000|2022-12-18 01:55:00|538.58|530.38|537.22|529.02|538.6|530.4|537.22|529.02|212
1671328800000|2022-12-18 02:00:00|537.17|528.97|537.39|529.19|537.78|529.58|537.03|528.83|266
1671329100000|2022-12-18 02:05:00|537.45|529.25|537.53|529.33|537.64|529.44|537.1|528.9|241
1671329400000|2022-12-18 02:10:00|537.43|529.23|537.57|529.37|537.73|529.53|537.13|528.93|189
1671329700000|2022-12-18 02:15:00|537.59|529.39|538.55|530.35|538.68|530.48|537.55|529.35|277
1671330000000|2022-12-18 02:20:00|538.58|530.38|538.27|530.07|538.85|530.65|538.17|529.97|185
1671330300000|2022-12-18 02:25:00|538.36|530.16|538.32|530.12|538.41|530.21|538.05|529.85|131
1671330600000|2022-12-18 02:30:00|538.28|530.08|539.01|530.81|539.49|531.29|538.28|530.08|223
1671330900000|2022-12-18 02:35:00|538.98|530.78|539.61|531.41|539.7|531.5|538.85|530.65|196
1671331200000|2022-12-18 02:40:00|539.67|531.47|539.96|531.76|540.04|531.84|539.53|531.33|141
1671331500000|2022-12-18 02:45:00|539.97|531.77|539.75|531.55|540.1|531.9|539.6|531.4|161
1671331800000|2022-12-18 02:50:00|539.73|531.53|539.71|531.51|539.9|531.7|539.63|531.43|91
1671332100000|2022-12-18 02:55:00|539.83|531.63|539.78|531.58|539.84|531.64|539.57|531.37|67
1671332400000|2022-12-18 03:00:00|539.69|531.49|539.71|531.51|539.82|531.62|539.58|531.38|90
1671332700000|2022-12-18 03:05:00|539.75|531.55|539.54|531.34|539.77|531.57|539.45|531.25|70
1671333000000|2022-12-18 03:10:00|539.65|531.45|539.56|531.36|539.65|531.45|539.45|531.25|29
1671333300000|2022-12-18 03:15:00|539.45|531.25|539.56|531.36|539.7|531.5|539.39|531.19|129
1671333600000|2022-12-18 03:20:00|539.45|531.25|539.47|531.27|539.57|531.37|539.33|531.13|65
1671333900000|2022-12-18 03:25:00|539.61|531.41|539.39|531.19|539.61|531.41|539.25|531.05|81
1671334200000|2022-12-18 03:30:00|539.6|531.4|539.62|531.42|539.83|531.63|539.05|530.85|140
1671334500000|2022-12-18 03:35:00|539.72|531.52|539.8|531.6|539.93|531.73|539.62|531.42|119
1671334800000|2022-12-18 03:40:00|539.78|531.58|539.67|531.47|539.92|531.72|539.62|531.42|116
1671335100000|2022-12-18 03:45:00|539.66|531.46|539.96|531.76|540.19|531.99|539.66|531.46|90
1671335400000|2022-12-18 03:50:00|540.05|531.85|540.2|532|540.29|532.09|539.9|531.7|107
1671335700000|2022-12-18 03:55:00|540.22|532.02|541.11|532.91|541.23|533.03|540.14|531.94|254
1671336000000|2022-12-18 04:00:00|541.06|532.86|540.94|532.74|541.24|533.04|540.6|532.4|150
1671336300000|2022-12-18 04:05:00|540.91|532.71|540.69|532.49|541.37|533.17|540.58|532.38|134
1671336600000|2022-12-18 04:10:00|540.68|532.48|541.91|533.71|542.13|533.93|540.68|532.48|224
1671336900000|2022-12-18 04:15:00|541.86|533.66|542.04|533.84|542.55|534.35|541.81|533.61|142
1671337200000|2022-12-18 04:20:00|542.01|533.81|542.87|534.67|543.48|535.28|541.83|533.63|264
1671337500000|2022-12-18 04:25:00|542.85|534.65|543.61|535.41|543.96|535.76|542.51|534.31|268
1671337800000|2022-12-18 04:30:00|543.72|535.52|543.92|535.72|544.68|536.48|543.53|535.33|313
1671338100000|2022-12-18 04:35:00|543.98|535.78|543.65|535.45|544.01|535.81|543.33|535.13|215
1671338400000|2022-12-18 04:40:00|543.55|535.35|543.47|535.27|543.71|535.51|543.25|535.05|136
1671338700000|2022-12-18 04:45:00|543.43|535.23|542.95|534.75|543.61|535.41|542.95|534.75|121
1671339000000|2022-12-18 04:50:00|543.18|534.98|543.33|535.13|543.5|535.3|542.95|534.75|173
1671339300000|2022-12-18 04:55:00|543.32|535.12|543.7|535.5|543.76|535.56|543.14|534.94|146
1671339600000|2022-12-18 05:00:00|543.66|535.46|543.1|534.9|543.8|535.6|543.07|534.87|165
1671339900000|2022-12-18 05:05:00|543.13|534.93|543.02|534.82|543.33|535.13|542.9|534.7|134
1671340200000|2022-12-18 05:10:00|543.05|534.85|542.74|534.54|543.08|534.88|542.65|534.45|104
1671340500000|2022-12-18 05:15:00|542.73|534.53|542.22|534.02|542.86|534.66|542.09|533.89|125
1671340800000|2022-12-18 05:20:00|542.05|533.85|542.23|534.03|542.76|534.56|541.95|533.75|92
1671341100000|2022-12-18 05:25:00|542.18|533.98|541.4|533.2|542.57|534.37|541.15|532.95|173
1671341400000|2022-12-18 05:30:00|541.43|533.23|541.09|532.89|541.93|533.73|540.87|532.67|177
1671341700000|2022-12-18 05:35:00|541.12|532.92|540.81|532.61|541.12|532.92|540.64|532.44|155
1671342000000|2022-12-18 05:40:00|540.78|532.58|540.87|532.67|540.94|532.74|540.6|532.4|111
1671342300000|2022-12-18 05:45:00|540.9|532.7|541.17|532.97|541.45|533.25|540.71|532.51|156
1671342600000|2022-12-18 05:50:00|541.12|532.92|540.92|532.72|541.19|532.99|540.82|532.62|46
1671342900000|2022-12-18 05:55:00|540.91|532.71|540.29|532.09|540.98|532.78|540.27|532.07|109
1671343200000|2022-12-18 06:00:00|540.31|532.11|540.53|532.33|540.6|532.4|540.12|531.92|160
1671343500000|2022-12-18 06:05:00|540.41|532.21|540.13|531.93|540.5|532.3|539.92|531.72|196
1671343800000|2022-12-18 06:10:00|540.11|531.91|540.24|532.04|540.35|532.15|540.05|531.85|76
1671344100000|2022-12-18 06:15:00|540.28|532.08|540.1|531.9|540.28|532.08|540.02|531.82|69
1671344400000|2022-12-18 06:20:00|540.09|531.89|540.11|531.91|540.35|532.15|540.03|531.83|102
1671344700000|2022-12-18 06:25:00|540.05|531.85|539.84|531.64|540.13|531.93|539.74|531.54|134
1671345000000|2022-12-18 06:30:00|539.9|531.7|539.86|531.66|540|531.8|539.55|531.35|114
1671345300000|2022-12-18 06:35:00|539.82|531.62|539.71|531.51|539.94|531.74|539.64|531.44|83
1671345600000|2022-12-18 06:40:00|539.7|531.5|539.59|531.39|539.88|531.68|539.47|531.27|105
1671345900000|2022-12-18 06:45:00|539.6|531.4|539.68|531.48|539.68|531.48|539.5|531.3|80
1671346200000|2022-12-18 06:50:00|539.69|531.49|540.07|531.87|540.09|531.89|539.69|531.49|117
1671346500000|2022-12-18 06:55:00|540.04|531.84|540.09|531.89|540.17|531.97|539.9|531.7|44
1671346800000|2022-12-18 07:00:00|540.17|531.97|540.16|531.96|540.29|532.09|539.95|531.75|90
1671347100000|2022-12-18 07:05:00|540.17|531.97|539.8|531.6|540.34|532.14|539.75|531.55|106
1671347400000|2022-12-18 07:10:00|539.81|531.61|539.83|531.63|540.05|531.85|539.74|531.54|88
1671347700000|2022-12-18 07:15:00|539.98|531.78|539.82|531.62|540.09|531.89|539.7|531.5|91
1671348000000|2022-12-18 07:20:00|539.84|531.64|539.76|531.56|540|531.8|539.48|531.28|66
1671348300000|2022-12-18 07:25:00|539.63|531.43|539.52|531.32|539.81|531.61|539.42|531.22|91
1671348600000|2022-12-18 07:30:00|539.35|531.15|539.77|531.57|539.86|531.66|539.35|531.15|137
1671348900000|2022-12-18 07:35:00|539.76|531.56|540.05|531.85|540.37|532.17|539.76|531.56|125
1671349200000|2022-12-18 07:40:00|540.12|531.92|539.98|531.78|540.19|531.99|539.93|531.73|155
1671349500000|2022-12-18 07:45:00|540.07|531.87|539.92|531.72|540.22|532.02|539.68|531.48|74
1671349800000|2022-12-18 07:50:00|540.06|531.86|539.69|531.49|540.06|531.86|539.47|531.27|57
1671350100000|2022-12-18 07:55:00|539.64|531.44|539.72|531.52|539.76|531.56|539.43|531.23|114
1671350400000|2022-12-18 08:00:00|539.74|531.54|539.75|531.55|539.81|531.61|539.35|531.15|145
1671350700000|2022-12-18 08:05:00|539.76|531.56|540.01|531.81|540.1|531.9|539.55|531.35|122
1671351000000|2022-12-18 08:10:00|539.94|531.74|540.22|532.02|540.3|532.1|539.94|531.74|216
1671351300000|2022-12-18 08:15:00|540.14|531.94|540.14|531.94|540.25|532.05|539.86|531.66|126
1671351600000|2022-12-18 08:20:00|540.19|531.99|539.78|531.58|540.19|531.99|539.78|531.58|119
1671351900000|2022-12-18 08:25:00|539.97|531.77|539.48|531.28|540.06|531.86|539.37|531.17|175
1671352200000|2022-12-18 08:30:00|539.54|531.34|539.68|531.48|539.78|531.58|539.35|531.15|219
1671352500000|2022-12-18 08:35:00|539.67|531.47|539.75|531.55|539.88|531.68|539.5|531.3|106
1671352800000|2022-12-18 08:40:00|539.85|531.65|540.01|531.81|540.17|531.97|539.65|531.45|193
1671353100000|2022-12-18 08:45:00|540|531.8|540.04|531.84|540.24|532.04|539.98|531.78|240
1671353400000|2022-12-18 08:50:00|540.16|531.96|540.06|531.86|540.25|532.05|539.65|531.45|161
1671353700000|2022-12-18 08:55:00|539.98|531.78|539.97|531.77|540.12|531.92|539.84|531.64|108
1671354000000|2022-12-18 09:00:00|539.93|531.73|539.72|531.52|540.03|531.83|539.63|531.43|149
1671354300000|2022-12-18 09:05:00|539.6|531.4|539.43|531.23|539.86|531.66|539.29|531.09|98
1671354600000|2022-12-18 09:10:00|539.51|531.31|539.43|531.23|539.51|531.31|538.94|530.74|161
1671354900000|2022-12-18 09:15:00|539.42|531.22|539.6|531.4|539.99|531.79|538.9|530.7|256
1671355200000|2022-12-18 09:20:00|539.79|531.59|539.13|530.93|539.82|531.62|539.01|530.81|130
1671355500000|2022-12-18 09:25:00|539.18|530.98|537.17|528.97|539.38|531.18|536.88|528.68|373
1671355800000|2022-12-18 09:30:00|537.21|529.01|536.55|528.35|537.46|529.26|535.86|527.66|296
1671356100000|2022-12-18 09:35:00|536.59|528.39|536.02|527.82|537.15|528.95|535.8|527.6|256
1671356400000|2022-12-18 09:40:00|536.03|527.83|537.37|529.17|537.76|529.56|535.98|527.78|253
1671356700000|2022-12-18 09:45:00|537.35|529.15|536.6|528.4|537.66|529.46|536.55|528.35|186
1671357000000|2022-12-18 09:50:00|536.87|528.67|536.63|528.43|537.02|528.82|536.31|528.11|223
1671357300000|2022-12-18 09:55:00|536.65|528.45|537.3|529.1|537.36|529.16|536.6|528.4|180
1671357600000|2022-12-18 10:00:00|537.34|529.14|536.75|528.55|537.34|529.14|536.15|527.95|199
1671357900000|2022-12-18 10:05:00|536.79|528.59|536.9|528.7|536.97|528.77|536.66|528.46|82
1671358200000|2022-12-18 10:10:00|536.94|528.74|537.39|529.19|537.6|529.4|536.9|528.7|104
1671358500000|2022-12-18 10:15:00|537.36|529.16|537.42|529.22|537.78|529.58|537.1|528.9|102
1671358800000|2022-12-18 10:20:00|537.45|529.25|537.35|529.15|537.7|529.5|536.89|528.69|192
1671359100000|2022-12-18 10:25:00|537.32|529.12|538.33|530.13|538.37|530.17|537.27|529.07|161
1671359400000|2022-12-18 10:30:00|538.25|530.05|538.21|530.01|538.64|530.44|538|529.8|147
1671359700000|2022-12-18 10:35:00|538.2|530|538.65|530.45|538.92|530.72|538.2|530|200
1671360000000|2022-12-18 10:40:00|538.7|530.5|538.96|530.76|539.08|530.88|538.46|530.26|102
1671360300000|2022-12-18 10:45:00|538.92|530.72|539.35|531.15|539.35|531.15|538.72|530.52|182
1671360600000|2022-12-18 10:50:00|539.31|531.11|539.16|530.96|539.4|531.2|539.08|530.88|78
1671360900000|2022-12-18 10:55:00|539.09|530.89|539.23|531.03|539.27|531.07|538.92|530.72|100
1671361200000|2022-12-18 11:00:00|539.24|531.04|539.11|530.91|539.4|531.2|538.97|530.77|145
1671361500000|2022-12-18 11:05:00|539|530.8|539.05|530.85|539.3|531.1|538.93|530.73|175
1671361800000|2022-12-18 11:10:00|538.99|530.79|539.35|531.15|539.56|531.36|538.74|530.54|149
1671362100000|2022-12-18 11:15:00|539.31|531.11|539|530.8|539.51|531.31|538.85|530.65|112
1671362400000|2022-12-18 11:20:00|539.14|530.94|538.18|529.98|539.18|530.98|538.05|529.85|150
1671362700000|2022-12-18 11:25:00|538.15|529.95|538.75|530.55|538.79|530.59|538.1|529.9|162
1671363000000|2022-12-18 11:30:00|538.74|530.54|539.4|531.2|539.61|531.41|538.74|530.54|196
1671363300000|2022-12-18 11:35:00|539.49|531.29|539.35|531.15|539.79|531.59|539.32|531.12|152
1671363600000|2022-12-18 11:40:00|539.36|531.16|539.4|531.2|539.7|531.5|539.26|531.06|103
1671363900000|2022-12-18 11:45:00|539.46|531.26|538.38|530.18|539.59|531.39|538.37|530.17|115
1671364200000|2022-12-18 11:50:00|538.37|530.17|538.46|530.26|538.56|530.36|538.23|530.03|134
1671364500000|2022-12-18 11:55:00|538.37|530.17|538.64|530.44|538.87|530.67|538.37|530.17|196
1671364800000|2022-12-18 12:00:00|538.68|530.48|538.91|530.71|539.18|530.98|538.63|530.43|201
1671365100000|2022-12-18 12:05:00|538.92|530.72|539.97|531.77|539.99|531.79|538.87|530.67|204
1671365400000|2022-12-18 12:10:00|539.96|531.76|539.8|531.6|540.5|532.3|539.78|531.58|210
1671365700000|2022-12-18 12:15:00|539.79|531.59|540.07|531.87|540.14|531.94|539.79|531.59|165
1671366000000|2022-12-18 12:20:00|540.08|531.88|539.4|531.2|540.22|532.02|539.35|531.15|98
1671366300000|2022-12-18 12:25:00|539.44|531.24|539.54|531.34|539.61|531.41|539.27|531.07|153
1671366600000|2022-12-18 12:30:00|539.59|531.39|539.86|531.66|539.88|531.68|539.4|531.2|146
1671366900000|2022-12-18 12:35:00|539.83|531.63|539.97|531.77|540.14|531.94|539.8|531.6|113
1671367200000|2022-12-18 12:40:00|540|531.8|540.09|531.89|540.2|532|539.93|531.73|83
1671367500000|2022-12-18 12:45:00|540.2|532|541.42|533.22|541.51|533.31|540.09|531.89|196
1671367800000|2022-12-18 12:50:00|541.43|533.23|541.32|533.12|541.56|533.36|541.17|532.97|119
1671368100000|2022-12-18 12:55:00|541.34|533.14|541.15|532.95|541.38|533.18|541.08|532.88|188
1671368400000|2022-12-18 13:00:00|541.2|533|541.3|533.1|541.51|533.31|541|532.8|128
1671368700000|2022-12-18 13:05:00|541.33|533.13|541.33|533.13|541.41|533.21|541.05|532.85|135
1671369000000|2022-12-18 13:10:00|541.31|533.11|541|532.8|541.31|533.11|540.83|532.63|95
1671369300000|2022-12-18 13:15:00|540.99|532.79|541.16|532.96|541.24|533.04|540.9|532.7|113
1671369600000|2022-12-18 13:20:00|541.14|532.94|540.83|532.63|541.18|532.98|540.69|532.49|185
1671369900000|2022-12-18 13:25:00|540.77|532.57|540.28|532.08|540.86|532.66|540.26|532.06|251
1671370200000|2022-12-18 13:30:00|540.32|532.12|539.72|531.52|540.61|532.41|539.71|531.51|271
1671370500000|2022-12-18 13:35:00|539.77|531.57|539.4|531.2|539.89|531.69|539.26|531.06|215
1671370800000|2022-12-18 13:40:00|539.43|531.23|539.73|531.53|539.79|531.59|539.26|531.06|209
1671371100000|2022-12-18 13:45:00|539.74|531.54|539.16|530.96|539.74|531.54|538.91|530.71|123
1671371400000|2022-12-18 13:50:00|539.11|530.91|538.8|530.6|539.2|531|538.74|530.54|95
1671371700000|2022-12-18 13:55:00|538.81|530.61|539.03|530.83|539.14|530.94|538.76|530.56|88
1671372000000|2022-12-18 14:00:00|539.02|530.82|538.06|529.86|539.07|530.87|537.93|529.73|107
1671372300000|2022-12-18 14:05:00|538.02|529.82|538.52|530.32|538.52|530.32|538.02|529.82|184
1671372600000|2022-12-18 14:10:00|538.53|530.33|538.68|530.48|538.79|530.59|538.49|530.29|130
1671372900000|2022-12-18 14:15:00|538.69|530.49|539.01|530.81|539.12|530.92|538.65|530.45|123
1671373200000|2022-12-18 14:20:00|538.99|530.79|537.77|529.57|539.08|530.88|537.53|529.33|272
1671373500000|2022-12-18 14:25:00|537.79|529.59|538.32|530.12|538.32|530.12|537.23|529.03|229
1671373800000|2022-12-18 14:30:00|538.33|530.13|537.76|529.56|538.33|530.13|537.73|529.53|188
1671374100000|2022-12-18 14:35:00|537.77|529.57|538.11|529.91|538.13|529.93|537.74|529.54|126
1671374400000|2022-12-18 14:40:00|538.12|529.92|538.14|529.94|538.25|530.05|538.1|529.9|82
1671374700000|2022-12-18 14:45:00|538.12|529.92|538.03|529.83|538.13|529.93|537.88|529.68|116
1671375000000|2022-12-18 14:50:00|538.04|529.84|537.63|529.43|538.05|529.85|537.45|529.25|173
1671375300000|2022-12-18 14:55:00|537.61|529.41|537.52|529.32|537.79|529.59|537.49|529.29|186
1671375600000|2022-12-18 15:00:00|537.51|529.31|537.15|528.95|537.51|529.31|537.09|528.89|135
1671375900000|2022-12-18 15:05:00|537.12|528.92|536.55|528.35|537.15|528.95|536.4|528.2|138
1671376200000|2022-12-18 15:10:00|536.49|528.29|536.39|528.19|536.65|528.45|536.13|527.93|157
1671376500000|2022-12-18 15:15:00|536.47|528.27|536.61|528.41|536.64|528.44|536.06|527.86|116
1671376800000|2022-12-18 15:20:00|536.6|528.4|536.55|528.35|536.65|528.45|536.46|528.26|113
1671377100000|2022-12-18 15:25:00|536.57|528.37|536.44|528.24|536.62|528.42|536.25|528.05|122
1671377400000|2022-12-18 15:30:00|536.43|528.23|535.94|527.74|536.5|528.3|535.83|527.63|95
1671377700000|2022-12-18 15:35:00|535.95|527.75|536.28|528.08|536.34|528.14|535.93|527.73|138
1671378000000|2022-12-18 15:40:00|536.11|527.91|536.17|527.97|536.38|528.18|536.03|527.83|75
1671378300000|2022-12-18 15:45:00|536.26|528.06|536.35|528.15|536.55|528.35|536.16|527.96|118
1671378600000|2022-12-18 15:50:00|536.33|528.13|535.99|527.79|536.44|528.24|535.9|527.7|103
1671378900000|2022-12-18 15:55:00|536.01|527.81|535.6|527.4|536.12|527.92|535.58|527.38|100
1671379200000|2022-12-18 16:00:00|535.59|527.39|535.82|527.62|535.92|527.72|534.95|526.75|217
1671379500000|2022-12-18 16:05:00|535.83|527.63|536.06|527.86|536.26|528.06|535.75|527.55|153
1671379800000|2022-12-18 16:10:00|536.05|527.85|536.25|528.05|536.33|528.13|535.71|527.51|102
1671380100000|2022-12-18 16:15:00|536.31|528.11|536.58|528.38|536.58|528.38|536.17|527.97|123
1671380400000|2022-12-18 16:20:00|536.52|528.32|536.12|527.92|536.52|528.32|536.04|527.84|109
1671380700000|2022-12-18 16:25:00|536.17|527.97|535.96|527.76|536.32|528.12|535.85|527.65|122
1671381000000|2022-12-18 16:30:00|535.92|527.72|536.08|527.88|536.12|527.92|535.89|527.69|46
1671381300000|2022-12-18 16:35:00|535.98|527.78|536.03|527.83|536.21|528.01|535.92|527.72|70
1671381600000|2022-12-18 16:40:00|535.92|527.72|535.34|527.14|536.07|527.87|535.33|527.13|171
1671381900000|2022-12-18 16:45:00|535.4|527.2|535.02|526.82|535.41|527.21|534.73|526.53|133
1671382200000|2022-12-18 16:50:00|534.93|526.73|535.41|527.21|535.46|527.26|534.84|526.64|154
1671382500000|2022-12-18 16:55:00|535.42|527.22|535.47|527.27|535.56|527.36|535.35|527.15|88
1671382800000|2022-12-18 17:00:00|535.48|527.28|535.49|527.29|535.55|527.35|535.4|527.2|75
1671383100000|2022-12-18 17:05:00|535.44|527.24|535.57|527.37|535.76|527.56|535.44|527.24|115
1671383400000|2022-12-18 17:10:00|535.5|527.3|535.47|527.27|535.63|527.43|535.33|527.13|73
1671383700000|2022-12-18 17:15:00|535.52|527.32|535.57|527.37|535.57|527.37|535.33|527.13|96
1671384000000|2022-12-18 17:20:00|535.58|527.38|535.65|527.45|535.72|527.52|535.45|527.25|169
1671384300000|2022-12-18 17:25:00|535.67|527.47|535.74|527.54|535.8|527.6|535.6|527.4|75
1671384600000|2022-12-18 17:30:00|535.72|527.52|536.2|528|536.41|528.21|535.65|527.45|163
1671384900000|2022-12-18 17:35:00|536.19|527.99|536.32|528.12|536.44|528.24|536.15|527.95|69
1671385200000|2022-12-18 17:40:00|536.42|528.22|535.85|527.65|536.45|528.25|535.74|527.54|93
1671385500000|2022-12-18 17:45:00|535.83|527.63|535.93|527.73|536.08|527.88|535.7|527.5|56
1671385800000|2022-12-18 17:50:00|535.92|527.72|536.16|527.96|536.28|528.08|535.84|527.64|73
1671386100000|2022-12-18 17:55:00|536.22|528.02|536.45|528.25|536.52|528.32|536.22|528.02|95
1671386400000|2022-12-18 18:00:00|536.44|528.24|539.24|531.04|541.27|533.07|536.41|528.21|536
1671386700000|2022-12-18 18:05:00|539.3|531.1|539.15|530.95|539.43|531.23|538.42|530.22|397
1671387000000|2022-12-18 18:10:00|539.16|530.96|539.8|531.6|540.27|532.07|539.12|530.92|356
1671387300000|2022-12-18 18:15:00|539.79|531.59|540.52|532.32|540.64|532.44|539.72|531.52|313
1671387600000|2022-12-18 18:20:00|540.53|532.33|538.61|530.41|540.69|532.49|538.55|530.35|337
1671387900000|2022-12-18 18:25:00|538.64|530.44|538.45|530.25|538.84|530.64|538.32|530.12|199
1671388200000|2022-12-18 18:30:00|538.42|530.22|539.51|531.31|539.6|531.4|538.42|530.22|218
1671388500000|2022-12-18 18:35:00|539.53|531.33|538.99|530.79|539.64|531.44|538.89|530.69|104
1671388800000|2022-12-18 18:40:00|538.97|530.77|539.04|530.84|539.08|530.88|538.75|530.55|69
1671389100000|2022-12-18 18:45:00|539.09|530.89|538.8|530.6|539.09|530.89|538.67|530.47|82
1671389400000|2022-12-18 18:50:00|538.81|530.61|537.78|529.58|538.84|530.64|536.75|528.55|462
1671389700000|2022-12-18 18:55:00|537.93|529.73|539.14|530.94|539.15|530.95|537.91|529.71|270
1671390000000|2022-12-18 19:00:00|539.11|530.91|539.26|531.06|539.8|531.6|538.5|530.3|428
1671390300000|2022-12-18 19:05:00|539.19|530.99|539.42|531.22|539.44|531.24|539.06|530.86|186
1671390600000|2022-12-18 19:10:00|539.4|531.2|537.52|529.32|539.88|531.68|537.5|529.3|259
1671390900000|2022-12-18 19:15:00|537.53|529.33|538.08|529.88|538.19|529.99|537.1|528.9|283
1671391200000|2022-12-18 19:20:00|537.99|529.79|538.6|530.4|538.75|530.55|537.96|529.76|216
1671391500000|2022-12-18 19:25:00|538.61|530.41|538.7|530.5|538.92|530.72|538.32|530.12|234
1671391800000|2022-12-18 19:30:00|538.67|530.47|538.33|530.13|539|530.8|537.95|529.75|213
1671392100000|2022-12-18 19:35:00|538.29|530.09|538.34|530.14|538.76|530.56|537.81|529.61|230
1671392400000|2022-12-18 19:40:00|538.4|530.2|538.91|530.71|538.92|530.72|538.29|530.09|178
1671392700000|2022-12-18 19:45:00|538.93|530.73|538.47|530.27|539.19|530.99|538.1|529.9|291
1671393000000|2022-12-18 19:50:00|538.43|530.23|538.75|530.55|539.01|530.81|538.24|530.04|210
1671393300000|2022-12-18 19:55:00|538.74|530.54|539.62|531.42|539.62|531.42|538.66|530.46|231
1671393600000|2022-12-18 20:00:00|539.65|531.45|541.05|532.85|541.89|533.69|538.57|530.37|552
1671393900000|2022-12-18 20:05:00|541.02|532.82|540.68|532.48|541.16|532.96|540.37|532.17|274
1671394200000|2022-12-18 20:10:00|540.76|532.56|540.63|532.43|540.86|532.66|540.35|532.15|210
1671394500000|2022-12-18 20:15:00|540.68|532.48|540.33|532.13|540.97|532.77|540.31|532.11|263
1671394800000|2022-12-18 20:20:00|540.49|532.29|540.03|531.83|540.57|532.37|539.83|531.63|195
1671395100000|2022-12-18 20:25:00|540.02|531.82|539.87|531.67|540.26|532.06|539.78|531.58|136
1671395400000|2022-12-18 20:30:00|539.84|531.64|540.24|532.04|540.6|532.4|539.84|531.64|237
1671395700000|2022-12-18 20:35:00|540.26|532.06|540.51|530.81|541.21|532.32|540.24|530.7|186
1671396000000|2022-12-18 20:40:00|540.64|530.94|540.71|531.01|540.96|531.26|540.22|530.52|230
1671396300000|2022-12-18 20:45:00|540.72|531.02|540.56|530.86|540.89|531.19|540.37|530.67|215
1671396600000|2022-12-18 20:50:00|540.53|530.83|539.78|530.08|541.13|531.43|539.61|529.91|256
1671396900000|2022-12-18 20:55:00|539.8|530.1|539.91|530.21|539.99|530.29|539.58|529.88|173
1671397200000|2022-12-18 21:00:00|539.89|530.19|538.84|529.14|539.92|530.22|538.8|529.1|142
1671397500000|2022-12-18 21:05:00|538.92|529.22|539.38|529.68|539.93|530.23|538.89|529.19|167
1671397800000|2022-12-18 21:10:00|539.39|529.69|539.42|529.72|539.85|530.15|539.38|529.68|101
1671398100000|2022-12-18 21:15:00|539.43|529.73|538.13|528.43|539.43|529.73|537.75|528.05|241
1671398400000|2022-12-18 21:20:00|538.12|528.42|537.55|527.85|538.12|528.42|537.18|527.48|125
1671398700000|2022-12-18 21:25:00|537.56|527.86|537.39|527.69|537.88|528.18|537.2|527.5|120
1671399000000|2022-12-18 21:30:00|537.35|527.65|537.08|527.38|537.42|527.72|536.94|527.24|141
1671399300000|2022-12-18 21:35:00|537.09|527.39|536.97|527.27|537.49|527.79|536.53|526.83|182
1671399600000|2022-12-18 21:40:00|536.96|527.26|537.05|527.35|537.07|527.37|536.7|527|144
1671399900000|2022-12-18 21:45:00|537.03|527.33|537.52|527.82|537.59|527.89|536.86|527.16|76
1671400200000|2022-12-18 21:50:00|537.48|527.78|537.78|528.08|537.83|528.13|537.48|527.78|75
1671400500000|2022-12-18 21:55:00|537.8|528.1|537.78|528.08|538.52|528.82|537.73|528.03|97
1671400800000|2022-12-18 22:00:00|537.75|528.05|537.1|528.9|538.1|528.97|536.71|527.79|171
1671401100000|2022-12-18 22:05:00|537.12|528.92|538.01|529.81|538.22|530.02|536.98|528.78|184
1671401400000|2022-12-18 22:10:00|537.99|529.79|538.57|530.37|538.8|530.6|537.98|529.78|150
1671401700000|2022-12-18 22:15:00|538.52|530.32|539.31|531.11|539.36|531.16|538.5|530.3|129
1671402000000|2022-12-18 22:20:00|539.27|531.07|538.69|530.49|539.27|531.07|538.69|530.49|109
1671402300000|2022-12-18 22:25:00|538.68|530.48|538.74|530.54|538.79|530.59|538.53|530.33|59
1671402600000|2022-12-18 22:30:00|538.77|530.57|538.74|530.54|538.79|530.59|538.37|530.17|67
1671402900000|2022-12-18 22:35:00|538.75|530.55|540.97|532.77|541.3|533.1|538.75|530.55|300
1671403200000|2022-12-18 22:40:00|540.98|532.78|540.24|532.04|540.98|532.78|540.24|532.04|123
1671403500000|2022-12-18 22:45:00|540.17|531.97|537.62|529.42|540.33|532.13|537.09|528.89|300
1671403800000|2022-12-18 22:50:00|537.63|529.43|539.84|531.64|540.9|532.7|537.43|529.23|385
1671404100000|2022-12-18 22:55:00|539.82|531.62|539.25|531.05|539.88|531.68|539.24|531.04|186
1671404400000|2022-12-18 23:00:00|539.23|531.03|540.9|532.7|541.02|532.82|538.81|530.61|371
1671404700000|2022-12-18 23:05:00|540.86|532.66|541.15|532.95|541.39|533.19|540.65|532.45|198
1671405000000|2022-12-18 23:10:00|541.19|532.99|542|533.8|542.43|534.23|541.13|532.93|195
1671405300000|2022-12-18 23:15:00|542.01|533.81|541.15|532.95|542.14|533.94|540.9|532.7|288
1671405600000|2022-12-18 23:20:00|541.24|533.04|541.32|533.12|541.65|533.45|540.94|532.74|152
1671405900000|2022-12-18 23:25:00|541.34|533.14|540.92|532.72|541.34|533.14|540.86|532.66|118
1671406200000|2022-12-18 23:30:00|540.91|532.71|540.08|531.88|540.91|532.71|539.98|531.78|188
1671406500000|2022-12-18 23:35:00|540.09|531.89|540.15|531.95|540.18|531.98|539.84|531.64|181
1671406800000|2022-12-18 23:40:00|540.16|531.96|539.66|531.46|540.18|531.98|539.58|531.38|70
1671407100000|2022-12-18 23:45:00|539.67|531.47|539.32|531.12|539.78|531.58|539.28|531.08|102
1671407400000|2022-12-18 23:50:00|539.31|531.11|537.22|529.02|539.31|531.11|537.22|529.02|223
1671407700000|2022-12-18 23:55:00|537.31|529.11|536.96|528.76|537.34|529.14|536.18|527.98|287
1671408000000|2022-12-19 00:00:00|536.94|528.74|538.05|529.85|538.33|530.13|536.94|528.74|187
1671408300000|2022-12-19 00:05:00|538.04|529.84|537.58|529.38|538.04|529.84|536.99|528.79|175
1671408600000|2022-12-19 00:10:00|537.59|529.39|538.91|530.71|539|530.8|537.58|529.38|174
1671408900000|2022-12-19 00:15:00|538.86|530.66|539.65|531.45|539.73|531.53|538.35|530.15|214
1671409200000|2022-12-19 00:20:00|539.66|531.46|540.82|532.62|540.98|532.78|539.66|531.46|206
1671409500000|2022-12-19 00:25:00|540.86|532.66|541.98|533.78|542.09|533.89|540.81|532.61|263
1671409800000|2022-12-19 00:30:00|541.99|533.79|543.25|535.05|543.34|535.14|541.99|533.79|386
1671410100000|2022-12-19 00:35:00|543.23|535.03|543.74|535.54|543.76|535.56|543.03|534.83|266
1671410400000|2022-12-19 00:40:00|543.73|535.53|543.01|534.81|543.73|535.53|543.01|534.81|217
1671410700000|2022-12-19 00:45:00|543|534.8|542.19|533.99|543.04|534.84|542.12|533.92|268
1671411000000|2022-12-19 00:50:00|542.2|534|543.68|535.48|543.82|535.62|542.17|533.97|278
1671411300000|2022-12-19 00:55:00|543.67|535.47|543.34|535.14|543.8|535.6|543.15|534.95|194
1671411600000|2022-12-19 01:00:00|543.35|535.15|543.03|534.83|543.99|535.79|543.03|534.83|248
1671411900000|2022-12-19 01:05:00|543.12|534.92|542.64|534.44|543.61|535.41|542.59|534.39|243
1671412200000|2022-12-19 01:10:00|542.65|534.45|542.3|534.1|542.7|534.5|542.15|533.95|255
1671412500000|2022-12-19 01:15:00|542.29|534.09|544.59|536.39|544.98|536.78|542.24|534.04|376
1671412800000|2022-12-19 01:20:00|544.57|536.37|545.65|537.45|545.91|537.71|543.86|535.66|476
1671413100000|2022-12-19 01:25:00|545.67|537.47|544.71|536.51|545.87|537.67|544.53|536.33|418
1671413400000|2022-12-19 01:30:00|544.7|536.5|546.07|537.87|546.33|538.13|544.66|536.46|370
1671413700000|2022-12-19 01:35:00|546.02|537.82|546.77|538.57|546.87|538.67|545.56|537.36|313
1671414000000|2022-12-19 01:40:00|546.79|538.59|545.88|537.68|546.79|538.59|545.7|537.5|350
1671414300000|2022-12-19 01:45:00|545.91|537.71|545.78|537.58|545.91|537.71|545.37|537.17|226
1671414600000|2022-12-19 01:50:00|545.82|537.62|544.75|536.55|545.82|537.62|544.75|536.55|308
1671414900000|2022-12-19 01:55:00|544.74|536.54|544.46|536.26|545.02|536.82|544.39|536.19|221
1671415200000|2022-12-19 02:00:00|544.44|536.24|544.32|536.12|544.8|536.6|544.15|535.95|250
1671415500000|2022-12-19 02:05:00|544.35|536.15|543.34|535.14|544.49|536.29|543.32|535.12|203
1671415800000|2022-12-19 02:10:00|543.32|535.12|543.25|535.05|543.73|535.53|543.16|534.96|157
1671416100000|2022-12-19 02:15:00|543.15|534.95|543.14|534.94|543.49|535.29|543.05|534.85|154
1671416400000|2022-12-19 02:20:00|543.28|535.08|542.88|534.68|543.28|535.08|542.87|534.67|194
1671416700000|2022-12-19 02:25:00|542.9|534.7|541.25|533.05|542.98|534.78|541.22|533.02|294
1671417000000|2022-12-19 02:30:00|541.35|533.15|539.96|531.76|541.52|533.32|539.92|531.72|242
1671417300000|2022-12-19 02:35:00|539.98|531.78|538.5|530.3|540.42|532.22|537.68|529.48|625
1671417600000|2022-12-19 02:40:00|538.51|530.31|539.4|531.2|539.4|531.2|537.8|529.6|403
1671417900000|2022-12-19 02:45:00|539.39|531.19|540.54|532.34|540.84|532.64|539.12|530.92|354
1671418200000|2022-12-19 02:50:00|540.55|532.35|540.16|531.96|540.61|532.41|539.99|531.79|248
1671418500000|2022-12-19 02:55:00|540.14|531.94|538.81|530.61|540.43|532.23|538.71|530.51|323
1671418800000|2022-12-19 03:00:00|538.79|530.59|536.53|528.33|539.11|530.91|536.28|528.08|541
1671419100000|2022-12-19 03:05:00|536.58|528.38|535.19|526.99|536.66|528.46|533.57|525.37|726
1671419400000|2022-12-19 03:10:00|535.16|526.96|536.13|527.93|536.5|528.3|534.38|526.18|522
1671419700000|2022-12-19 03:15:00|536.08|527.88|536.75|528.55|536.77|528.57|535.16|526.96|476
1671420000000|2022-12-19 03:20:00|536.76|528.56|537.05|528.85|537.61|529.41|536.72|528.52|264
1671420300000|2022-12-19 03:25:00|537.03|528.83|536.69|528.49|537.13|528.93|536.35|528.15|226
1671420600000|2022-12-19 03:30:00|536.7|528.5|536.01|527.81|536.88|528.68|536.01|527.81|374
1671420900000|2022-12-19 03:35:00|536.03|527.83|533.88|525.68|536.03|527.83|533.69|525.49|500
1671421200000|2022-12-19 03:40:00|533.87|525.67|530.45|522.25|533.98|525.78|529.48|521.28|738
1671421500000|2022-12-19 03:45:00|530.51|522.31|531.75|523.55|532.65|524.45|527.83|519.63|920
1671421800000|2022-12-19 03:50:00|531.74|523.54|532.8|524.6|533.01|524.81|531.27|523.07|480
1671422100000|2022-12-19 03:55:00|532.82|524.62|532.64|524.44|533.14|524.94|532.25|524.05|406
1671422400000|2022-12-19 04:00:00|532.63|524.43|532.97|524.77|533.09|524.89|531.59|523.39|374
1671422700000|2022-12-19 04:05:00|532.94|524.74|534.06|525.86|534.1|525.9|532.94|524.74|202
1671423000000|2022-12-19 04:10:00|534.04|525.84|533.84|525.64|534.16|525.96|533.72|525.52|214
1671423300000|2022-12-19 04:15:00|533.87|525.67|533.82|525.62|534.17|525.97|533.7|525.5|195
1671423600000|2022-12-19 04:20:00|533.83|525.63|535.9|527.7|536.18|527.98|533.79|525.59|352
1671423900000|2022-12-19 04:25:00|535.91|527.71|535.38|527.18|535.92|527.72|535.17|526.97|249
1671424200000|2022-12-19 04:30:00|535.39|527.19|535.39|527.19|536.13|527.93|535.35|527.15|265
1671424500000|2022-12-19 04:35:00|535.34|527.14|536.13|527.93|536.13|527.93|534.77|526.57|254
1671424800000|2022-12-19 04:40:00|536.07|527.87|536.52|528.32|536.71|528.51|536.03|527.83|272
1671425100000|2022-12-19 04:45:00|536.51|528.31|536.86|528.66|537.16|528.96|536.27|528.07|342
1671425400000|2022-12-19 04:50:00|536.84|528.64|536.56|528.36|537.01|528.81|536.34|528.14|282
1671425700000|2022-12-19 04:55:00|536.5|528.3|536.49|528.29|536.56|528.36|535.96|527.76|333
1671426000000|2022-12-19 05:00:00|536.52|528.32|537.01|528.81|537.24|529.04|536.52|528.32|230
1671426300000|2022-12-19 05:05:00|537|528.8|536.04|527.84|537.13|528.93|535.85|527.65|233
1671426600000|2022-12-19 05:10:00|536.03|527.83|535.43|527.23|536.37|528.17|535.19|526.99|211
1671426900000|2022-12-19 05:15:00|535.47|527.27|534.34|526.14|535.72|527.52|534.28|526.08|278
1671427200000|2022-12-19 05:20:00|534.35|526.15|534.87|526.67|535|526.8|534.35|526.15|233
1671427500000|2022-12-19 05:25:00|534.86|526.66|536.07|527.87|536.15|527.95|534.86|526.66|301
1671427800000|2022-12-19 05:30:00|536.09|527.89|535.4|527.2|536.52|528.32|535.25|527.05|342
1671428100000|2022-12-19 05:35:00|535.44|527.24|534.73|526.53|535.44|527.24|534.35|526.15|344
1671428400000|2022-12-19 05:40:00|534.71|526.51|533.44|525.24|534.71|526.51|533.2|525|345
1671428700000|2022-12-19 05:45:00|533.43|525.23|534.07|525.87|534.39|526.19|533.21|525.01|295
1671429000000|2022-12-19 05:50:00|534.09|525.89|532.18|523.98|534.27|526.07|532.17|523.97|321
1671429300000|2022-12-19 05:55:00|532.2|524|531.96|523.76|532.29|524.09|531.71|523.51|312
1671429600000|2022-12-19 06:00:00|531.97|523.77|533.69|525.49|533.81|525.61|531.95|523.75|401
1671429900000|2022-12-19 06:05:00|533.7|525.5|533.21|525.01|534.54|526.34|533.03|524.83|343
1671430200000|2022-12-19 06:10:00|533.2|525|533.88|525.68|534.19|525.99|533.2|525|188
1671430500000|2022-12-19 06:15:00|533.87|525.67|533.37|525.17|533.96|525.76|533.09|524.89|282
1671430800000|2022-12-19 06:20:00|533.39|525.19|532.59|524.39|533.62|525.42|532.58|524.38|205
1671431100000|2022-12-19 06:25:00|532.58|524.38|532.83|524.63|532.88|524.68|532.04|523.84|166
1671431400000|2022-12-19 06:30:00|532.85|524.65|532.41|524.21|533.07|524.87|532.33|524.13|293
1671431700000|2022-12-19 06:35:00|532.44|524.24|533|524.8|533.69|525.49|532.39|524.19|325
1671432000000|2022-12-19 06:40:00|532.97|524.77|531.55|523.35|533.01|524.81|531.3|523.1|382
1671432300000|2022-12-19 06:45:00|531.56|523.36|532.03|523.83|532.31|524.11|531.56|523.36|322
1671432600000|2022-12-19 06:50:00|532.05|523.85|532.34|524.14|533|524.8|531.31|523.11|312
1671432900000|2022-12-19 06:55:00|532.35|524.15|532.91|524.71|533.18|524.98|532.31|524.11|278
1671433200000|2022-12-19 07:00:00|532.92|524.72|532.74|524.54|533.52|525.32|531.81|523.61|357
1671433500000|2022-12-19 07:05:00|532.72|524.52|533.48|525.28|533.7|525.5|532.66|524.46|236
1671433800000|2022-12-19 07:10:00|533.46|525.26|533.41|525.21|533.67|525.47|533.24|525.04|201
1671434100000|2022-12-19 07:15:00|533.42|525.22|532.34|524.14|533.72|525.52|532.18|523.98|279
1671434400000|2022-12-19 07:20:00|532.39|524.19|532.61|524.41|532.76|524.56|532.27|524.07|265
1671434700000|2022-12-19 07:25:00|532.62|524.42|532.67|524.47|533.02|524.82|532.14|523.94|251
1671435000000|2022-12-19 07:30:00|532.68|524.48|531.13|522.93|532.71|524.51|530.77|522.57|438
1671435300000|2022-12-19 07:35:00|531.14|522.94|530.37|522.17|531.21|523.01|530.28|522.08|346
1671435600000|2022-12-19 07:40:00|530.4|522.2|530.71|522.51|531|522.8|530.23|522.03|347
1671435900000|2022-12-19 07:45:00|530.73|522.53|529.84|521.64|530.89|522.69|529.52|521.32|335
1671436200000|2022-12-19 07:50:00|529.79|521.59|528.9|520.7|529.84|521.64|528.39|520.19|437
1671436500000|2022-12-19 07:55:00|528.88|520.68|529.89|521.69|530.14|521.94|528.53|520.33|394
1671436800000|2022-12-19 08:00:00|529.88|521.68|531.13|522.93|531.6|523.4|529.67|521.47|377
1671437100000|2022-12-19 08:05:00|531.11|522.91|531.38|523.18|531.72|523.52|530.89|522.69|241
1671437400000|2022-12-19 08:10:00|531.37|523.17|532.62|524.42|532.79|524.59|531.36|523.16|259
1671437700000|2022-12-19 08:15:00|532.57|524.37|534.29|526.09|534.33|526.13|531.99|523.79|321
1671438000000|2022-12-19 08:20:00|534.3|526.1|534.78|526.58|535.01|526.81|534.3|526.1|306
1671438300000|2022-12-19 08:25:00|534.79|526.59|534.32|526.12|534.99|526.79|533.82|525.62|337
1671438600000|2022-12-19 08:30:00|534.3|526.1|533.05|524.85|534.68|526.48|532.92|524.72|334
1671438900000|2022-12-19 08:35:00|533.08|524.88|533.59|525.39|533.59|525.39|533|524.8|163
1671439200000|2022-12-19 08:40:00|533.61|525.41|533.8|525.6|534.02|525.82|533.43|525.23|230
1671439500000|2022-12-19 08:45:00|533.78|525.58|534.21|526.01|534.21|526.01|533.58|525.38|178
1671439800000|2022-12-19 08:50:00|534.18|525.98|534.65|526.45|535.31|527.11|534.13|525.93|253
1671440100000|2022-12-19 08:55:00|534.69|526.49|535.54|527.34|535.56|527.36|534.69|526.49|249
1671440400000|2022-12-19 09:00:00|535.52|527.32|535.05|526.85|535.65|527.45|534.87|526.67|172
1671440700000|2022-12-19 09:05:00|535|526.8|534.62|526.42|535.11|526.91|534.3|526.1|139
1671441000000|2022-12-19 09:10:00|534.61|526.41|534.3|526.1|534.74|526.54|533.77|525.57|254
1671441300000|2022-12-19 09:15:00|534.28|526.08|534.97|526.77|535.02|526.82|534.24|526.04|241
1671441600000|2022-12-19 09:20:00|535.02|526.82|535.25|527.05|535.8|527.6|534.95|526.75|244
1671441900000|2022-12-19 09:25:00|535.26|527.06|535.76|527.56|535.92|527.72|535.17|526.97|220
1671442200000|2022-12-19 09:30:00|535.72|527.52|535.58|527.38|536.1|527.9|535.33|527.13|201
1671442500000|2022-12-19 09:35:00|535.64|527.44|534.95|526.75|535.91|527.71|534.95|526.75|231
1671442800000|2022-12-19 09:40:00|535.01|526.81|535.23|527.03|535.3|527.1|534.44|526.24|232
1671443100000|2022-12-19 09:45:00|535.21|527.01|535.91|527.71|535.99|527.79|535.06|526.86|211
1671443400000|2022-12-19 09:50:00|535.89|527.69|535.92|527.72|536.25|528.05|535.48|527.28|225
1671443700000|2022-12-19 09:55:00|535.89|527.69|535.73|527.53|536.08|527.88|535.7|527.5|120
1671444000000|2022-12-19 10:00:00|535.75|527.55|536.15|527.95|536.5|528.3|535.75|527.55|177
1671444300000|2022-12-19 10:05:00|536.18|527.98|536.29|528.09|536.63|528.43|536.05|527.85|181
1671444600000|2022-12-19 10:10:00|536.3|528.1|536.62|528.42|536.65|528.45|536.17|527.97|151
1671444900000|2022-12-19 10:15:00|536.58|528.38|537.65|529.45|538.1|529.9|536.47|528.27|337
1671445200000|2022-12-19 10:20:00|537.67|529.47|538.14|529.94|538.47|530.27|537.67|529.47|250
1671445500000|2022-12-19 10:25:00|538.13|529.93|537.48|529.28|538.17|529.97|536.96|528.76|244
1671445800000|2022-12-19 10:30:00|537.43|529.23|537.94|529.74|538.26|530.06|537.38|529.18|245
1671446100000|2022-12-19 10:35:00|537.96|529.76|538.73|530.53|538.76|530.56|537.84|529.64|190
1671446400000|2022-12-19 10:40:00|538.72|530.52|538.42|530.22|538.94|530.74|538.15|529.95|228
1671446700000|2022-12-19 10:45:00|538.4|530.2|538.32|530.12|538.59|530.39|538.08|529.88|191
1671447000000|2022-12-19 10:50:00|538.33|530.13|538.09|529.89|538.49|530.29|537.29|529.09|278
1671447300000|2022-12-19 10:55:00|537.98|529.78|538.04|529.84|538.38|530.18|537.85|529.65|189
1671447600000|2022-12-19 11:00:00|538.12|529.92|537.86|529.66|539.01|530.81|537.75|529.55|317
1671447900000|2022-12-19 11:05:00|537.9|529.7|537.93|529.73|538.55|530.35|537.78|529.58|199
1671448200000|2022-12-19 11:10:00|537.86|529.66|537.58|529.38|538.11|529.91|537.32|529.12|219
1671448500000|2022-12-19 11:15:00|537.62|529.42|537.87|529.67|538.51|530.31|537.37|529.17|254
1671448800000|2022-12-19 11:20:00|537.91|529.71|537.58|529.38|538.55|530.35|537.44|529.24|277
1671449100000|2022-12-19 11:25:00|537.61|529.41|536.17|527.97|537.73|529.53|535.46|527.26|385
1671449400000|2022-12-19 11:30:00|536.24|528.04|536.71|528.51|537.09|528.89|535.97|527.77|386
1671449700000|2022-12-19 11:35:00|536.73|528.53|536.09|527.89|536.93|528.73|535.99|527.79|215
1671450000000|2022-12-19 11:40:00|536.11|527.91|536.23|528.03|536.27|528.07|536|527.8|129
1671450300000|2022-12-19 11:45:00|536.18|527.98|534.67|526.47|536.37|528.17|534.61|526.41|296
1671450600000|2022-12-19 11:50:00|534.66|526.46|534.95|526.75|535.34|527.14|534.66|526.46|241
1671450900000|2022-12-19 11:55:00|534.86|526.66|534.56|526.36|534.96|526.76|534.32|526.12|195
1671451200000|2022-12-19 12:00:00|534.57|526.37|534.34|526.14|535.11|526.91|534.23|526.03|162
1671451500000|2022-12-19 12:05:00|534.32|526.12|534.13|525.93|534.56|526.36|534.07|525.87|152
1671451800000|2022-12-19 12:10:00|534.14|525.94|534.88|526.68|534.92|526.72|534.11|525.91|141
1671452100000|2022-12-19 12:15:00|534.87|526.67|535.73|527.53|535.78|527.58|534.85|526.65|188
1671452400000|2022-12-19 12:20:00|535.68|527.48|535.12|526.92|535.8|527.6|535.11|526.91|124
1671452700000|2022-12-19 12:25:00|535.1|526.9|534.68|526.48|535.29|527.09|534.68|526.48|121
1671453000000|2022-12-19 12:30:00|534.69|526.49|534.31|526.11|534.69|526.49|534.01|525.81|266
1671453300000|2022-12-19 12:35:00|534.29|526.09|536.22|528.02|536.3|528.1|534.11|525.91|397
1671453600000|2022-12-19 12:40:00|536.21|528.01|535.19|526.99|536.81|528.61|534.81|526.61|299
1671453900000|2022-12-19 12:45:00|535.18|526.98|536.3|528.1|536.47|528.27|534.97|526.77|277
1671454200000|2022-12-19 12:50:00|536.29|528.09|536.37|528.17|536.88|528.68|535.96|527.76|316
1671454500000|2022-12-19 12:55:00|536.38|528.18|536.01|527.81|536.68|528.48|535.69|527.49|289
1671454800000|2022-12-19 13:00:00|535.95|527.75|537.29|529.09|537.98|529.78|535.95|527.75|494
1671455100000|2022-12-19 13:05:00|537.35|529.15|536.48|528.28|537.37|529.17|536.32|528.12|282
1671455400000|2022-12-19 13:10:00|536.45|528.25|536.49|528.29|536.52|528.32|536.15|527.95|200
1671455700000|2022-12-19 13:15:00|536.48|528.28|536.32|528.12|536.76|528.56|536.22|528.02|212
1671456000000|2022-12-19 13:20:00|536.31|528.11|535.78|527.58|536.69|528.49|535.69|527.49|248
1671456300000|2022-12-19 13:25:00|535.74|527.54|535.17|526.97|535.8|527.6|534.9|526.7|297
1671456600000|2022-12-19 13:30:00|535.14|526.94|536.43|528.23|536.61|528.41|535.14|526.94|275
1671456900000|2022-12-19 13:35:00|536.36|528.16|535.22|527.02|536.36|528.16|534.82|526.62|286
1671457200000|2022-12-19 13:40:00|535.2|527|534.67|526.47|535.22|527.02|534.66|526.46|308
1671457500000|2022-12-19 13:45:00|534.68|526.48|534.99|526.79|535.04|526.84|534.44|526.24|268
1671457800000|2022-12-19 13:50:00|535.01|526.81|535.83|527.63|536.22|528.02|534.91|526.71|395
1671458100000|2022-12-19 13:55:00|535.82|527.62|534.51|526.31|535.82|527.62|534.46|526.26|278
1671458400000|2022-12-19 14:00:00|534.47|526.27|534.82|526.62|535.24|527.04|534.46|526.26|339
1671458700000|2022-12-19 14:05:00|534.81|526.61|533.01|524.81|534.94|526.74|531.72|523.52|617
1671459000000|2022-12-19 14:10:00|533.02|524.82|533.53|525.33|533.66|525.46|532.55|524.35|356
1671459300000|2022-12-19 14:15:00|533.52|525.32|533.82|525.62|533.98|525.78|533.08|524.88|357
1671459600000|2022-12-19 14:20:00|533.81|525.61|534.54|526.34|534.75|526.55|533.67|525.47|283
1671459900000|2022-12-19 14:25:00|534.56|526.36|535.22|527.02|535.37|527.17|534.22|526.02|290
1671460200000|2022-12-19 14:30:00|535.18|526.98|533.51|525.31|535.52|527.32|533.42|525.22|576
1671460500000|2022-12-19 14:35:00|533.52|525.32|537.2|529|537.52|529.32|533.51|525.31|581
1671460800000|2022-12-19 14:40:00|537.17|528.97|535.53|527.33|537.3|529.1|535.44|527.24|562
1671461100000|2022-12-19 14:45:00|535.56|527.36|533.57|525.37|535.74|527.54|532.97|524.77|558
1671461400000|2022-12-19 14:50:00|533.56|525.36|533.69|525.49|533.96|525.76|533.26|525.06|492
1671461700000|2022-12-19 14:55:00|533.71|525.51|535.71|527.51|536.2|528|533.71|525.51|518
1671462000000|2022-12-19 15:00:00|535.7|527.5|534.62|526.42|535.97|527.77|533.76|525.56|553
1671462300000|2022-12-19 15:05:00|534.65|526.45|534.26|526.06|534.66|526.46|533.5|525.3|334
1671462600000|2022-12-19 15:10:00|534.28|526.08|534.36|526.16|534.81|526.61|533.94|525.74|404
1671462900000|2022-12-19 15:15:00|534.35|526.15|534.09|525.89|534.85|526.65|534.03|525.83|334
1671463200000|2022-12-19 15:20:00|534.06|525.86|535.88|527.68|536.32|528.12|534.01|525.81|382
1671463500000|2022-12-19 15:25:00|535.83|527.63|534.95|526.75|536.03|527.83|534.84|526.64|330
1671463800000|2022-12-19 15:30:00|534.94|526.74|534.22|526.02|535.01|526.81|534.09|525.89|262
1671464100000|2022-12-19 15:35:00|534.37|526.17|533.68|525.48|534.42|526.22|533.61|525.41|288
1671464400000|2022-12-19 15:40:00|533.69|525.49|533.65|525.45|533.89|525.69|533.52|525.32|266
1671464700000|2022-12-19 15:45:00|533.6|525.4|533.83|525.63|533.92|525.72|533.36|525.16|276
1671465000000|2022-12-19 15:50:00|533.81|525.61|531.82|523.62|533.81|525.61|531.81|523.61|410
1671465300000|2022-12-19 15:55:00|531.81|523.61|530.86|522.66|531.93|523.73|530.79|522.59|342
1671465600000|2022-12-19 16:00:00|530.87|522.67|531.33|523.13|531.41|523.21|530.1|521.9|453
1671465900000|2022-12-19 16:05:00|531.29|523.09|530.91|522.71|532.14|523.94|530.71|522.51|311
1671466200000|2022-12-19 16:10:00|530.9|522.7|531.81|523.61|531.98|523.78|530.81|522.61|334
1671466500000|2022-12-19 16:15:00|531.79|523.59|532.07|523.87|532.55|524.35|531.4|523.2|464
1671466800000|2022-12-19 16:20:00|532|523.8|528.67|520.47|532.17|523.97|526.75|518.55|663
1671467100000|2022-12-19 16:25:00|528.66|520.46|527.93|519.73|529.56|521.36|527.25|519.05|812
1671467400000|2022-12-19 16:30:00|527.92|519.72|527.88|519.68|528.77|520.57|527.24|519.04|751
1671467700000|2022-12-19 16:35:00|527.89|519.69|524.48|516.28|527.93|519.73|523.2|515|813
1671468000000|2022-12-19 16:40:00|524.51|516.31|525.22|517.02|525.27|517.07|523.97|515.77|633
1671468300000|2022-12-19 16:45:00|525.25|517.05|526.12|517.92|526.32|518.12|525.11|516.91|489
1671468600000|2022-12-19 16:50:00|526.19|517.99|526.53|518.33|526.72|518.52|525.91|517.71|350
1671468900000|2022-12-19 16:55:00|526.5|518.3|525.27|517.07|526.62|518.42|525.14|516.94|371
1671469200000|2022-12-19 17:00:00|525.29|517.09|525.23|517.03|525.63|517.43|524.48|516.28|538
1671469500000|2022-12-19 17:05:00|525.2|517|525.33|517.13|525.47|517.27|525.06|516.86|277
1671469800000|2022-12-19 17:10:00|525.36|517.16|524.31|516.11|525.42|517.22|524.05|515.85|363
1671470100000|2022-12-19 17:15:00|524.34|516.14|523.08|514.88|524.34|516.14|522.19|513.99|465
1671470400000|2022-12-19 17:20:00|523.04|514.84|523.42|515.22|523.68|515.48|521.84|513.64|506
1671470700000|2022-12-19 17:25:00|523.41|515.21|522.11|513.91|524.47|516.27|521.88|513.68|613
1671471000000|2022-12-19 17:30:00|522.08|513.88|520.03|511.83|523.2|515|518.82|510.62|852
1671471300000|2022-12-19 17:35:00|520.05|511.85|519.47|511.27|521.17|512.97|519.19|510.99|807
1671471600000|2022-12-19 17:40:00|519.51|511.31|520.73|512.53|520.8|512.6|518.83|510.63|727
1671471900000|2022-12-19 17:45:00|520.71|512.51|522.67|514.47|522.97|514.77|520.49|512.29|718
1671472200000|2022-12-19 17:50:00|522.72|514.52|522.43|514.23|523.1|514.9|522.25|514.05|444
1671472500000|2022-12-19 17:55:00|522.45|514.25|522.6|514.4|522.86|514.66|522.02|513.82|366
1671472800000|2022-12-19 18:00:00|522.64|514.44|522.75|514.55|523.01|514.81|521.17|512.97|469
1671473100000|2022-12-19 18:05:00|522.72|514.52|522.28|514.08|522.75|514.55|521.88|513.68|296
1671473400000|2022-12-19 18:10:00|522.29|514.09|522.55|514.35|522.91|514.71|522.18|513.98|294
1671473700000|2022-12-19 18:15:00|522.57|514.37|521.83|513.63|522.76|514.56|521.36|513.16|323
1671474000000|2022-12-19 18:20:00|521.81|513.61|522.28|514.08|522.32|514.12|521.48|513.28|298
1671474300000|2022-12-19 18:25:00|522.27|514.07|522.58|514.38|523.1|514.9|522.18|513.98|433
1671474600000|2022-12-19 18:30:00|522.6|514.4|522.85|514.65|523.14|514.94|522.49|514.29|329
1671474900000|2022-12-19 18:35:00|522.84|514.64|520.79|512.59|523.02|514.82|520.6|512.4|413
1671475200000|2022-12-19 18:40:00|520.8|512.6|519.69|511.49|521.17|512.97|519.17|510.97|602
1671475500000|2022-12-19 18:45:00|519.72|511.52|519.76|511.56|519.78|511.58|518.5|510.3|504
1671475800000|2022-12-19 18:50:00|519.73|511.53|514.85|506.65|520.51|512.31|514.85|506.65|622
1671476100000|2022-12-19 18:55:00|514.78|506.58|515.75|507.55|516.8|508.6|514.69|506.49|884
1671476400000|2022-12-19 19:00:00|515.74|507.54|517.08|508.88|518.27|510.07|515.11|506.91|713
1671476700000|2022-12-19 19:05:00|517.1|508.9|519.57|511.37|519.83|511.63|516.65|508.45|613
1671477000000|2022-12-19 19:10:00|519.58|511.38|518.35|510.15|519.63|511.43|518.12|509.92|461
1671477300000|2022-12-19 19:15:00|518.29|510.09|518.13|509.93|518.8|510.6|516.95|508.75|562
1671477600000|2022-12-19 19:20:00|518.16|509.96|517.59|509.39|518.82|510.62|517.12|508.92|432
1671477900000|2022-12-19 19:25:00|517.55|509.35|516.75|508.55|518.24|510.04|516.38|508.18|454
1671478200000|2022-12-19 19:30:00|516.73|508.53|517.62|509.42|517.97|509.77|516.25|508.05|550
1671478500000|2022-12-19 19:35:00|517.6|509.4|517.21|509.01|517.8|509.6|516.82|508.62|430
1671478800000|2022-12-19 19:40:00|517.23|509.03|517.21|509.01|517.28|509.08|516.68|508.48|315
1671479100000|2022-12-19 19:45:00|517.35|509.15|518.82|510.62|519.3|511.1|517.05|508.85|550
1671479400000|2022-12-19 19:50:00|518.81|510.61|517.25|509.05|518.82|510.62|516.58|508.38|420
1671479700000|2022-12-19 19:55:00|517.27|509.07|516.91|508.71|517.35|509.15|516.48|508.28|388
1671480000000|2022-12-19 20:00:00|516.95|508.75|517.18|508.98|517.3|509.1|516.1|507.9|490
1671480300000|2022-12-19 20:05:00|517.25|509.05|517.34|509.14|517.34|509.14|516.49|508.29|434
1671480600000|2022-12-19 20:10:00|517.31|509.11|516.76|508.56|517.46|509.26|516.5|508.3|358
1671480900000|2022-12-19 20:15:00|516.8|508.6|516.29|508.09|516.92|508.72|516|507.8|285
1671481200000|2022-12-19 20:20:00|516.28|508.08|515.59|507.39|516.49|508.29|515.5|507.3|366
1671481500000|2022-12-19 20:25:00|515.56|507.36|515.46|507.26|516.01|507.81|514.88|506.68|267
1671481800000|2022-12-19 20:30:00|515.38|507.18|515.54|507.34|515.67|507.47|514.65|506.45|391
1671482100000|2022-12-19 20:35:00|515.59|507.39|515.36|507.16|516.15|507.95|515.25|507.05|387
1671482400000|2022-12-19 20:40:00|515.32|507.12|515.68|507.48|515.75|507.55|515.13|506.93|252
1671482700000|2022-12-19 20:45:00|515.67|507.47|514.9|506.7|515.79|507.59|514.69|506.49|312
1671483000000|2022-12-19 20:50:00|514.91|506.71|516.11|507.91|516.16|507.96|514.77|506.57|392
1671483300000|2022-12-19 20:55:00|516.13|507.93|516.3|508.1|516.63|508.43|516.11|507.91|333
1671483600000|2022-12-19 21:00:00|516.33|508.13|516.68|508.48|517.27|509.07|516.19|507.99|334
1671483900000|2022-12-19 21:05:00|516.71|508.51|516.01|507.81|516.75|508.55|515.65|507.45|290
1671484200000|2022-12-19 21:10:00|516.02|507.82|515.97|507.77|516.14|507.94|515.77|507.57|340
1671484500000|2022-12-19 21:15:00|515.95|507.75|516.4|508.2|516.49|508.29|515.45|507.25|308
1671484800000|2022-12-19 21:20:00|516.37|508.17|517.47|509.27|517.67|509.47|516.15|507.95|401
1671485100000|2022-12-19 21:25:00|517.43|509.23|517.81|509.61|518.17|509.97|517.3|509.1|400
1671485400000|2022-12-19 21:30:00|517.79|509.59|517.35|509.15|517.79|509.59|517.34|509.14|202
1671485700000|2022-12-19 21:35:00|517.41|509.21|517.17|508.97|517.43|509.23|516.88|508.68|230
1671486000000|2022-12-19 21:40:00|517.11|508.91|517.05|508.85|517.29|509.09|516.82|508.62|141
1671486300000|2022-12-19 21:45:00|517.07|508.87|516.3|508.1|517.25|509.05|516.27|508.07|200
1671486600000|2022-12-19 21:50:00|516.41|508.21|515.8|507.6|516.44|508.24|515.66|507.46|204
1671486900000|2022-12-19 21:55:00|515.76|507.56|514.29|506.09|515.9|507.7|514.27|506.07|284
1671487200000|2022-12-19 22:00:00|514.18|505.98|513.14|504.94|514.18|505.98|512.45|504.25|344
1671487500000|2022-12-19 22:05:00|513.12|504.92|513.13|504.93|513.57|505.37|513.06|504.86|110
1671487800000|2022-12-19 22:10:00|513.12|504.92|512.83|504.63|513.29|505.09|512.79|504.59|164
1671488100000|2022-12-19 22:15:00|512.84|504.64|511.95|503.75|512.84|504.64|511.93|503.73|225
1671488400000|2022-12-19 22:20:00|511.98|503.78|511.64|503.44|512.04|503.84|511.63|503.43|111
1671488700000|2022-12-19 22:25:00|511.63|503.43|509.32|501.12|511.82|503.62|509.32|501.12|225
1671489000000|2022-12-19 22:30:00|509.29|501.09|505.56|497.36|509.32|501.12|504.51|496.31|703
1671489300000|2022-12-19 22:35:00|505.64|497.44|508.79|500.59|508.79|500.59|505.38|497.18|667
1671489600000|2022-12-19 22:40:00|508.78|500.58|508.74|500.54|509.46|501.26|508.06|499.86|376
1671489900000|2022-12-19 22:45:00|508.71|500.51|508.34|500.14|509.23|501.03|507.99|499.79|358
1671490200000|2022-12-19 22:50:00|508.32|500.12|509.25|501.05|509.37|501.17|508.22|500.02|266
1671490500000|2022-12-19 22:55:00|509.27|501.07|511.6|503.4|511.75|503.55|509.24|501.04|262
1671490800000|2022-12-19 23:00:00|511.55|503.35|513.13|504.93|514.47|506.27|511.38|503.18|658
1671491100000|2022-12-19 23:05:00|513.08|504.88|512.34|504.14|513.64|505.44|511.93|503.73|568
1671491400000|2022-12-19 23:10:00|512.25|504.05|512.19|503.99|512.69|504.49|512.09|503.89|356
1671491700000|2022-12-19 23:15:00|512.23|504.03|511.48|503.28|512.23|504.03|511.28|503.08|474
1671492000000|2022-12-19 23:20:00|511.51|503.31|513.3|505.1|513.45|505.25|511.41|503.21|595
1671492300000|2022-12-19 23:25:00|513.31|505.11|514.35|506.15|514.49|506.29|513.31|505.11|525
1671492600000|2022-12-19 23:30:00|514.27|506.07|514.27|506.07|514.94|506.74|513.8|505.6|513
1671492900000|2022-12-19 23:35:00|514.28|506.08|514.95|506.75|515.07|506.87|514.27|506.07|358
1671493200000|2022-12-19 23:40:00|514.97|506.77|514.46|506.26|515.46|507.26|513.76|505.56|443
1671493500000|2022-12-19 23:45:00|514.44|506.24|513.76|505.56|514.75|506.55|513.74|505.54|467
1671493800000|2022-12-19 23:50:00|513.84|505.64|513.78|505.58|514.09|505.89|513.07|504.87|390
1671494100000|2022-12-19 23:55:00|513.8|505.6|513.31|505.11|514.16|505.96|513.28|505.08|331
1671494400000|2022-12-20 00:00:00|513.28|505.08|512.42|504.22|514.23|506.03|512.33|504.13|461
1671494700000|2022-12-20 00:05:00|512.47|504.27|510.75|502.55|512.56|504.36|510.7|502.5|324
1671495000000|2022-12-20 00:10:00|510.74|502.54|510.17|501.97|511.05|502.85|509.17|500.97|451
1671495300000|2022-12-20 00:15:00|510.14|501.94|513.65|505.45|513.72|505.52|510.14|501.94|635
1671495600000|2022-12-20 00:20:00|513.69|505.49|515.93|507.73|516.18|507.98|513.3|505.1|627
1671495900000|2022-12-20 00:25:00|516.01|507.81|514.88|506.68|516.17|507.97|514.77|506.57|545
1671496200000|2022-12-20 00:30:00|514.91|506.71|514.92|506.72|515.23|507.03|514.47|506.27|372
1671496500000|2022-12-20 00:35:00|514.93|506.73|515.99|507.79|516.22|508.02|514.9|506.7|364
1671496800000|2022-12-20 00:40:00|516.03|507.83|516.2|508|516.66|508.46|515.97|507.77|319
1671497100000|2022-12-20 00:45:00|516.14|507.94|514.55|506.35|516.25|508.05|514.44|506.24|315
1671497400000|2022-12-20 00:50:00|514.54|506.34|514.92|506.72|514.98|506.78|513.79|505.59|322
1671497700000|2022-12-20 00:55:00|514.88|506.68|514.09|505.89|514.96|506.76|514.03|505.83|214
1671498000000|2022-12-20 01:00:00|514.13|505.93|515.26|507.06|515.73|507.53|513.96|505.76|508
1671498300000|2022-12-20 01:05:00|515.25|507.05|514.16|505.96|515.27|507.07|514.16|505.96|249
1671498600000|2022-12-20 01:10:00|514.22|506.02|514.18|505.98|515.77|507.57|513.76|505.56|443
1671498900000|2022-12-20 01:15:00|514.2|506|515.26|507.06|515.46|507.26|513.68|505.48|344
1671499200000|2022-12-20 01:20:00|515.23|507.03|517.02|508.82|517.5|509.3|514.87|506.67|668
1671499500000|2022-12-20 01:25:00|517.01|508.81|517.04|508.84|517.29|509.09|516.97|508.77|317
1671499800000|2022-12-20 01:30:00|516.99|508.79|521.27|513.07|521.53|513.33|516.83|508.63|772
1671500100000|2022-12-20 01:35:00|521.31|513.11|519.19|510.99|522.64|514.44|519.19|510.99|851
1671500400000|2022-12-20 01:40:00|519.17|510.97|518.92|510.72|519.69|511.49|518.68|510.48|560
1671500700000|2022-12-20 01:45:00|518.93|510.73|519.29|511.09|519.9|511.7|518.67|510.47|432
1671501000000|2022-12-20 01:50:00|519.27|511.07|519.63|511.43|519.92|511.72|519.16|510.96|378
1671501300000|2022-12-20 01:55:00|519.61|511.41|520.86|512.66|520.9|512.7|519.42|511.22|373
1671501600000|2022-12-20 02:00:00|520.75|512.55|521.11|512.91|521.87|513.67|520.61|512.41|452
1671501900000|2022-12-20 02:05:00|521.1|512.9|522.91|514.71|522.97|514.77|520.51|512.31|436
1671502200000|2022-12-20 02:10:00|522.9|514.7|522.95|514.75|523|514.8|522.6|514.4|248
1671502500000|2022-12-20 02:15:00|522.94|514.74|523.41|515.21|523.49|515.29|522.85|514.65|354
1671502800000|2022-12-20 02:20:00|523.4|515.2|522.9|514.7|523.72|515.52|522.89|514.69|390
1671503100000|2022-12-20 02:25:00|523|514.8|523.35|515.15|523.7|515.5|522.73|514.53|240
1671503400000|2022-12-20 02:30:00|523.38|515.18|523.98|515.78|524.9|516.7|523.32|515.12|510
1671503700000|2022-12-20 02:35:00|524.01|515.81|523.99|515.79|524.77|516.57|523.79|515.59|498
1671504000000|2022-12-20 02:40:00|524.04|515.84|525.54|517.34|527.16|518.96|523.95|515.75|693
1671504300000|2022-12-20 02:45:00|525.36|517.16|524.7|516.5|526.35|518.15|523.78|515.58|853
1671504600000|2022-12-20 02:50:00|524.71|516.51|524.97|516.77|525.96|517.76|524.52|516.32|648
1671504900000|2022-12-20 02:55:00|524.95|516.75|525.37|517.17|525.39|517.19|524.57|516.37|463
1671505200000|2022-12-20 03:00:00|525.38|517.18|524.49|516.29|527.33|519.13|524.13|515.93|736
1671505500000|2022-12-20 03:05:00|524.54|516.34|523.77|515.57|524.74|516.54|523.77|515.57|360
1671505800000|2022-12-20 03:10:00|523.76|515.56|522.79|514.59|523.76|515.56|522.33|514.13|368
1671506100000|2022-12-20 03:15:00|522.81|514.61|523.66|515.46|523.73|515.53|522.77|514.57|348
1671506400000|2022-12-20 03:20:00|523.6|515.4|523.83|515.63|524.33|516.13|523.57|515.37|323
1671506700000|2022-12-20 03:25:00|523.8|515.6|523.95|515.75|524|515.8|523.65|515.45|218
1671507000000|2022-12-20 03:30:00|523.96|515.76|524.69|516.49|524.7|516.5|523.76|515.56|348
1671507300000|2022-12-20 03:35:00|524.68|516.48|525.38|517.18|525.47|517.27|524.66|516.46|155
1671507600000|2022-12-20 03:40:00|525.39|517.19|525.32|517.12|526|517.8|525|516.8|255
1671507900000|2022-12-20 03:45:00|525.3|517.1|526.02|517.82|526.1|517.9|525.05|516.85|247
1671508200000|2022-12-20 03:50:00|526.03|517.83|525.9|517.7|526.44|518.24|525.9|517.7|198
1671508500000|2022-12-20 03:55:00|525.91|517.71|526.16|517.96|526.36|518.16|525.9|517.7|237
1671508800000|2022-12-20 04:00:00|526.15|517.95|526.42|518.22|526.65|518.45|526.12|517.92|280
1671509100000|2022-12-20 04:05:00|526.47|518.27|527.05|518.85|527.07|518.87|526.41|518.21|163
1671509400000|2022-12-20 04:10:00|527.02|518.82|527.69|519.49|527.81|519.61|527.02|518.82|172
1671509700000|2022-12-20 04:15:00|527.7|519.5|527.78|519.58|528.14|519.94|527.05|518.85|244
1671510000000|2022-12-20 04:20:00|527.77|519.57|528.39|520.19|528.41|520.21|527.76|519.56|196
1671510300000|2022-12-20 04:25:00|528.42|520.22|528.65|520.45|528.77|520.57|528.42|520.22|146
1671510600000|2022-12-20 04:30:00|528.64|520.44|529.37|521.17|529.73|521.53|528.63|520.43|264
1671510900000|2022-12-20 04:35:00|529.36|521.16|530.5|522.3|530.51|522.31|529.33|521.13|354
1671511200000|2022-12-20 04:40:00|530.58|522.38|532.01|523.81|534.07|525.87|530.58|522.38|774
1671511500000|2022-12-20 04:45:00|532.04|523.84|531.09|522.89|532.85|524.65|530.57|522.37|476
1671511800000|2022-12-20 04:50:00|531.08|522.88|531.62|523.42|531.89|523.69|530.47|522.27|363
1671512100000|2022-12-20 04:55:00|531.61|523.41|531.66|523.46|531.9|523.7|531.41|523.21|315
1671512400000|2022-12-20 05:00:00|531.67|523.47|532.17|523.97|532.48|524.28|531.67|523.47|317
1671512700000|2022-12-20 05:05:00|532.18|523.98|531.58|523.38|532.23|524.03|531.53|523.33|281
1671513000000|2022-12-20 05:10:00|531.6|523.4|531.75|523.55|531.81|523.61|531.38|523.18|158
1671513300000|2022-12-20 05:15:00|531.74|523.54|531.54|523.34|531.76|523.56|531.43|523.23|110
1671513600000|2022-12-20 05:20:00|531.52|523.32|531.7|523.5|531.7|523.5|531.36|523.16|269
1671513900000|2022-12-20 05:25:00|531.68|523.48|531.06|522.86|531.68|523.48|530.98|522.78|265
1671514200000|2022-12-20 05:30:00|531.07|522.87|531.08|522.88|531.22|523.02|531|522.8|155
1671514500000|2022-12-20 05:35:00|531.07|522.87|531.43|523.23|531.81|523.61|531.06|522.86|186
1671514800000|2022-12-20 05:40:00|531.42|523.22|531.74|523.54|531.74|523.54|531.36|523.16|180
1671515100000|2022-12-20 05:45:00|531.73|523.53|532.16|523.96|532.28|524.08|531.63|523.43|240
1671515400000|2022-12-20 05:50:00|532.17|523.97|532.49|524.29|532.71|524.51|532.03|523.83|310
1671515700000|2022-12-20 05:55:00|532.51|524.31|531.88|523.68|532.57|524.37|531.82|523.62|263
1671516000000|2022-12-20 06:00:00|531.89|523.69|532.29|524.09|532.29|524.09|531.54|523.34|236
1671516300000|2022-12-20 06:05:00|532.27|524.07|532.61|524.41|532.61|524.41|532.23|524.03|159
1671516600000|2022-12-20 06:10:00|532.6|524.4|532.85|524.65|532.98|524.78|532.55|524.35|217
1671516900000|2022-12-20 06:15:00|532.87|524.67|532.4|524.2|532.87|524.67|532.4|524.2|166
1671517200000|2022-12-20 06:20:00|532.41|524.21|531.83|523.63|532.59|524.39|531.62|523.42|290
1671517500000|2022-12-20 06:25:00|531.84|523.64|531.46|523.26|531.93|523.73|531.44|523.24|130
1671517800000|2022-12-20 06:30:00|531.47|523.27|532.25|524.05|532.25|524.05|531.46|523.26|209
1671518100000|2022-12-20 06:35:00|532.26|524.06|533.81|525.61|533.81|525.61|532.26|524.06|230
1671518400000|2022-12-20 06:40:00|533.76|525.56|533.93|525.73|534.16|525.96|533.75|525.55|192
1671518700000|2022-12-20 06:45:00|533.91|525.71|535.02|526.82|535.13|526.93|533.91|525.71|172
1671519000000|2022-12-20 06:50:00|535.01|526.81|536.65|528.45|537.26|529.06|535|526.8|314
1671519300000|2022-12-20 06:55:00|536.68|528.48|537.82|529.62|538.15|529.95|536.14|527.94|348
1671519600000|2022-12-20 07:00:00|537.83|529.63|534.76|526.56|537.95|529.75|534.73|526.53|276
1671519900000|2022-12-20 07:05:00|534.8|526.6|534.51|526.31|534.99|526.79|534.49|526.29|141
1671520200000|2022-12-20 07:10:00|534.5|526.3|534.27|526.07|534.51|526.31|534.24|526.04|160
1671520500000|2022-12-20 07:15:00|534.25|526.05|534.26|526.06|534.4|526.2|534.23|526.03|60
1671520800000|2022-12-20 07:20:00|534.27|526.07|533.2|525|534.27|526.07|533.04|524.84|146
1671521100000|2022-12-20 07:25:00|533.19|524.99|533.16|524.96|533.25|525.05|532.47|524.27|180
1671521400000|2022-12-20 07:30:00|533.17|524.97|532.87|524.67|533.29|525.09|532.7|524.5|254
1671521700000|2022-12-20 07:35:00|532.93|524.73|533.16|524.96|533.17|524.97|532.81|524.61|175
1671522000000|2022-12-20 07:40:00|533.19|524.99|534.07|525.87|534.13|525.93|533.19|524.99|222
1671522300000|2022-12-20 07:45:00|534.06|525.86|535.44|527.24|535.79|527.59|534.02|525.82|272
1671522600000|2022-12-20 07:50:00|535.4|527.2|535.7|527.5|536.08|527.88|535.27|527.07|245
1671522900000|2022-12-20 07:55:00|535.68|527.48|535.83|527.63|536.1|527.9|535.64|527.44|187
1671523200000|2022-12-20 08:00:00|535.82|527.62|535.15|526.95|535.92|527.72|533.97|525.77|398
1671523500000|2022-12-20 08:05:00|535.16|526.96|535.44|527.24|535.44|527.24|534.66|526.46|219
1671523800000|2022-12-20 08:10:00|535.46|527.26|534.7|526.5|535.7|527.5|534.64|526.44|213
1671524100000|2022-12-20 08:15:00|534.71|526.51|533.86|525.66|534.92|526.72|533.82|525.62|239
1671524400000|2022-12-20 08:20:00|533.88|525.68|533.1|524.9|534.26|526.06|532.99|524.79|249
1671524700000|2022-12-20 08:25:00|533.11|524.91|533.34|525.14|533.88|525.68|533.05|524.85|242
1671525000000|2022-12-20 08:30:00|533.35|525.15|534.7|526.5|534.71|526.51|533.32|525.12|248
1671525300000|2022-12-20 08:35:00|534.71|526.51|535.72|527.52|535.82|527.62|534.7|526.5|233
1671525600000|2022-12-20 08:40:00|535.7|527.5|536.07|527.87|536.15|527.95|535.58|527.38|203
1671525900000|2022-12-20 08:45:00|536.06|527.86|536.78|528.58|536.8|528.6|536.06|527.86|218
1671526200000|2022-12-20 08:50:00|536.8|528.6|537.34|529.14|537.34|529.14|536.21|528.01|311
1671526500000|2022-12-20 08:55:00|537.35|529.15|537.31|529.11|537.41|529.21|536.69|528.49|235
1671526800000|2022-12-20 09:00:00|537.3|529.1|536.25|528.05|537.33|529.13|536.1|527.9|289
1671527100000|2022-12-20 09:05:00|536.23|528.03|535.59|527.39|536.27|528.07|535.58|527.38|159
1671527400000|2022-12-20 09:10:00|535.57|527.37|536.01|527.81|536.13|527.93|535.36|527.16|230
1671527700000|2022-12-20 09:15:00|535.99|527.79|535.16|526.96|536.11|527.91|535.07|526.87|223
1671528000000|2022-12-20 09:20:00|535.15|526.95|534.99|526.79|535.35|527.15|534.88|526.68|108
1671528300000|2022-12-20 09:25:00|535|526.8|535.31|527.11|535.4|527.2|534.88|526.68|164
1671528600000|2022-12-20 09:30:00|535.32|527.12|536.2|528|536.58|528.38|535.32|527.12|219
1671528900000|2022-12-20 09:35:00|536.17|527.97|537.99|529.79|538|529.8|536.15|527.95|229
1671529200000|2022-12-20 09:40:00|537.95|529.75|537.19|528.99|538.47|530.27|537.09|528.89|236
1671529500000|2022-12-20 09:45:00|537.21|529.01|536.96|528.76|537.29|529.09|536.71|528.51|201
1671529800000|2022-12-20 09:50:00|536.98|528.78|536.06|527.86|536.99|528.79|536.04|527.84|145
1671530100000|2022-12-20 09:55:00|536.07|527.87|536.76|528.56|536.78|528.58|536.03|527.83|100
1671530400000|2022-12-20 10:00:00|536.77|528.57|536.56|528.36|537.15|528.95|536.39|528.19|134
1671530700000|2022-12-20 10:05:00|536.53|528.33|537.27|529.07|537.66|529.46|536.52|528.32|201
1671531000000|2022-12-20 10:10:00|537.25|529.05|537.22|529.02|537.58|529.38|536.98|528.78|205
1671531300000|2022-12-20 10:15:00|537.21|529.01|537.31|529.11|537.39|529.19|536.82|528.62|423
1671531600000|2022-12-20 10:20:00|537.33|529.13|538.28|530.08|538.32|530.12|537.25|529.05|272
1671531900000|2022-12-20 10:25:00|538.25|530.05|537.87|529.67|538.34|530.14|537.7|529.5|200
1671532200000|2022-12-20 10:30:00|537.88|529.68|537|528.8|538.08|529.88|536.97|528.77|240
1671532500000|2022-12-20 10:35:00|536.99|528.79|537.02|528.82|537.2|529|536.89|528.69|114
1671532800000|2022-12-20 10:40:00|537|528.8|536.99|528.79|537.44|529.24|536.88|528.68|159
1671533100000|2022-12-20 10:45:00|536.98|528.78|537.37|529.17|537.37|529.17|536.82|528.62|164
1671533400000|2022-12-20 10:50:00|537.35|529.15|537.82|529.62|537.97|529.77|537.14|528.94|185
1671533700000|2022-12-20 10:55:00|537.78|529.58|537.64|529.44|537.91|529.71|537.27|529.07|203
1671534000000|2022-12-20 11:00:00|537.58|529.38|537.65|529.45|537.96|529.76|537.45|529.25|166
1671534300000|2022-12-20 11:05:00|537.45|529.25|538.16|529.96|538.31|530.11|537.45|529.25|175
1671534600000|2022-12-20 11:10:00|538.15|529.95|538.27|530.07|538.61|530.41|537.97|529.77|198
1671534900000|2022-12-20 11:15:00|538.28|530.08|538.95|530.75|540.14|531.94|538.18|529.98|347
1671535200000|2022-12-20 11:20:00|539.04|530.84|538.91|530.71|539.74|531.54|538.65|530.45|342
1671535500000|2022-12-20 11:25:00|538.92|530.72|537.56|529.36|538.98|530.78|537.3|529.1|285
1671535800000|2022-12-20 11:30:00|537.57|529.37|537.71|529.51|537.83|529.63|537.34|529.14|223
1671536100000|2022-12-20 11:35:00|537.7|529.5|537.19|528.99|537.89|529.69|537.19|528.99|214
1671536400000|2022-12-20 11:40:00|537.12|528.92|537.44|529.24|537.64|529.44|537.12|528.92|230
1671536700000|2022-12-20 11:45:00|537.4|529.2|537.56|529.36|537.81|529.61|537.33|529.13|223
1671537000000|2022-12-20 11:50:00|537.58|529.38|536.31|528.11|537.63|529.43|536.22|528.02|221
1671537300000|2022-12-20 11:55:00|536.33|528.13|536.6|528.4|536.66|528.46|536.22|528.02|187
1671537600000|2022-12-20 12:00:00|536.61|528.41|536.41|528.21|537.2|529|536.16|527.96|210
1671537900000|2022-12-20 12:05:00|536.47|528.27|536.36|528.16|536.49|528.29|536.18|527.98|139
1671538200000|2022-12-20 12:10:00|536.32|528.12|536.57|528.37|536.6|528.4|536.08|527.88|135
1671538500000|2022-12-20 12:15:00|536.58|528.38|536.6|528.4|537.08|528.88|536.32|528.12|255
1671538800000|2022-12-20 12:20:00|536.62|528.42|537.77|529.57|538.25|530.05|536.62|528.42|296
1671539100000|2022-12-20 12:25:00|537.86|529.66|536.26|528.06|537.98|529.78|536.25|528.05|357
1671539400000|2022-12-20 12:30:00|536.25|528.05|536.07|527.87|536.47|528.27|535.83|527.63|330
1671539700000|2022-12-20 12:35:00|536.1|527.9|536.97|528.77|536.98|528.78|536.1|527.9|222
1671540000000|2022-12-20 12:40:00|536.98|528.78|537.85|529.65|537.99|529.79|536.96|528.76|263
1671540300000|2022-12-20 12:45:00|537.82|529.62|537.72|529.52|537.91|529.71|537.33|529.13|220
1671540600000|2022-12-20 12:50:00|537.71|529.51|538.17|529.97|538.2|530|537.62|529.42|153
1671540900000|2022-12-20 12:55:00|538.14|529.94|537.82|529.62|538.24|530.04|537.79|529.59|105
1671541200000|2022-12-20 13:00:00|537.84|529.64|537.56|529.36|537.97|529.77|537.45|529.25|124
1671541500000|2022-12-20 13:05:00|537.55|529.35|537.65|529.45|537.74|529.54|537.4|529.2|193
1671541800000|2022-12-20 13:10:00|537.7|529.5|537.66|529.46|537.77|529.57|537.28|529.08|182
1671542100000|2022-12-20 13:15:00|537.67|529.47|537.67|529.47|538.01|529.81|537.15|528.95|282
1671542400000|2022-12-20 13:20:00|537.56|529.36|537.14|528.94|537.72|529.52|536.85|528.65|222
1671542700000|2022-12-20 13:25:00|537.17|528.97|536.43|528.23|537.26|529.06|536.39|528.19|198
1671543000000|2022-12-20 13:30:00|536.41|528.21|535.43|527.23|536.97|528.77|534.73|526.53|459
1671543300000|2022-12-20 13:35:00|535.45|527.25|535.95|527.75|536.46|528.26|535.35|527.15|263
1671543600000|2022-12-20 13:40:00|535.97|527.77|538.31|530.11|538.34|530.14|535.57|527.37|334
1671543900000|2022-12-20 13:45:00|538.32|530.12|537.1|528.9|538.35|530.15|536.98|528.78|199
1671544200000|2022-12-20 13:50:00|537.09|528.89|536.89|528.69|537.15|528.95|536.82|528.62|184
1671544500000|2022-12-20 13:55:00|536.9|528.7|536.49|528.29|537.03|528.83|536.42|528.22|168
1671544800000|2022-12-20 14:00:00|536.48|528.28|536.83|528.63|536.92|528.72|536.33|528.13|193
1671545100000|2022-12-20 14:05:00|536.81|528.61|537.07|528.87|537.1|528.9|536.57|528.37|264
1671545400000|2022-12-20 14:10:00|537.09|528.89|536.29|528.09|537.71|529.51|535.82|527.62|338
1671545700000|2022-12-20 14:15:00|536.31|528.11|536.53|528.33|536.8|528.6|536.16|527.96|244
1671546000000|2022-12-20 14:20:00|536.49|528.29|536.01|527.81|537.1|528.9|535.7|527.5|353
1671546300000|2022-12-20 14:25:00|536.04|527.84|536.33|528.13|536.54|528.34|535.64|527.44|394
1671546600000|2022-12-20 14:30:00|536.36|528.16|537.29|529.09|538.19|529.99|536.21|528.01|666
1671546900000|2022-12-20 14:35:00|537.26|529.06|538.49|530.29|538.69|530.49|536.98|528.78|550
1671547200000|2022-12-20 14:40:00|538.52|530.32|536.34|528.14|538.74|530.54|536.3|528.1|475
1671547500000|2022-12-20 14:45:00|536.37|528.17|533.68|525.48|536.63|528.43|533.2|525|683
1671547800000|2022-12-20 14:50:00|533.74|525.54|533.34|525.14|533.83|525.63|532.71|524.51|555
1671548100000|2022-12-20 14:55:00|533.42|525.22|538.82|530.62|540.13|531.93|533.37|525.17|869
1671548400000|2022-12-20 15:00:00|538.93|530.73|539.16|530.96|541.58|533.38|538.9|530.7|826
1671548700000|2022-12-20 15:05:00|539.17|530.97|538.53|530.33|539.78|531.58|538.45|530.25|605
1671549000000|2022-12-20 15:10:00|538.46|530.26|538.7|530.5|538.88|530.68|537.3|529.1|586
1671549300000|2022-12-20 15:15:00|538.68|530.48|539.33|531.13|539.67|531.47|537.89|529.69|501
1671549600000|2022-12-20 15:20:00|539.34|531.14|540.17|531.97|541.17|532.97|539.14|530.94|665
1671549900000|2022-12-20 15:25:00|540.18|531.98|540.2|532|541.2|533|539.8|531.6|468
1671550200000|2022-12-20 15:30:00|540.17|531.97|540.8|532.6|543.7|535.5|540.17|531.97|812
1671550500000|2022-12-20 15:35:00|540.83|532.63|540.11|531.91|541.15|532.95|539.91|531.71|557
1671550800000|2022-12-20 15:40:00|540.14|531.94|539.31|531.11|540.68|532.48|539.24|531.04|371
1671551100000|2022-12-20 15:45:00|539.35|531.15|538.38|530.18|539.6|531.4|538.05|529.85|486
1671551400000|2022-12-20 15:50:00|538.39|530.19|538.35|530.15|538.75|530.55|538.11|529.91|363
1671551700000|2022-12-20 15:55:00|538.37|530.17|537.18|528.98|538.55|530.35|537.16|528.96|353
1671552000000|2022-12-20 16:00:00|537.17|528.97|537.39|529.19|538.25|530.05|537.1|528.9|474
1671552300000|2022-12-20 16:05:00|537.32|529.12|536.53|528.33|537.5|529.3|536.43|528.23|446
1671552600000|2022-12-20 16:10:00|536.51|528.31|535.9|527.7|536.92|528.72|535.85|527.65|165
1671552900000|2022-12-20 16:15:00|535.92|527.72|534.21|526.01|535.92|527.72|534.04|525.84|512
1671553200000|2022-12-20 16:20:00|534.19|525.99|533.81|525.61|534.31|526.11|533.62|525.42|421
1671553500000|2022-12-20 16:25:00|533.82|525.62|533.14|524.94|534.62|526.42|532.62|524.42|533
1671553800000|2022-12-20 16:30:00|533.16|524.96|533.96|525.76|534.12|525.92|532.8|524.6|539
1671554100000|2022-12-20 16:35:00|533.95|525.75|534.09|525.89|534.83|526.63|533.7|525.5|381
1671554400000|2022-12-20 16:40:00|534.23|526.03|534.7|526.5|534.95|526.75|533.79|525.59|327
1671554700000|2022-12-20 16:45:00|534.69|526.49|534.81|526.61|535|526.8|533.9|525.7|337
1671555000000|2022-12-20 16:50:00|534.82|526.62|535.1|526.9|535.15|526.95|534.64|526.44|320
1671555300000|2022-12-20 16:55:00|535.11|526.91|534.6|526.4|535.34|527.14|534.45|526.25|226
1671555600000|2022-12-20 17:00:00|534.55|526.35|534.23|526.03|534.95|526.75|534.17|525.97|176
1671555900000|2022-12-20 17:05:00|534.22|526.02|534.18|525.98|534.42|526.22|533.86|525.66|243
1671556200000|2022-12-20 17:10:00|534.2|526|533.29|525.09|534.35|526.15|533.22|525.02|263
1671556500000|2022-12-20 17:15:00|533.24|525.04|532.31|524.11|533.3|525.1|532.31|524.11|290
1671556800000|2022-12-20 17:20:00|532.3|524.1|533.62|525.42|533.68|525.48|532.3|524.1|265
1671557100000|2022-12-20 17:25:00|533.53|525.33|533.57|525.37|534.34|526.14|533.45|525.25|291
1671557400000|2022-12-20 17:30:00|533.46|525.26|533.16|524.96|533.55|525.35|532.99|524.79|176
1671557700000|2022-12-20 17:35:00|533.11|524.91|532.74|524.54|533.18|524.98|532.48|524.28|145
1671558000000|2022-12-20 17:40:00|532.8|524.6|533.54|525.34|533.78|525.58|532.74|524.54|229
1671558300000|2022-12-20 17:45:00|533.51|525.31|533.33|525.13|533.67|525.47|533.24|525.04|141
1671558600000|2022-12-20 17:50:00|533.3|525.1|533.47|525.27|533.55|525.35|533.2|525|167
1671558900000|2022-12-20 17:55:00|533.5|525.3|533.81|525.61|533.98|525.78|533.37|525.17|164
1671559200000|2022-12-20 18:00:00|533.75|525.55|533.88|525.68|534.1|525.9|533.23|525.03|273
1671559500000|2022-12-20 18:05:00|533.85|525.65|533.68|525.48|534.06|525.86|533.63|525.43|215
1671559800000|2022-12-20 18:10:00|533.62|525.42|533.58|525.38|533.92|525.72|533.3|525.1|259
1671560100000|2022-12-20 18:15:00|533.59|525.39|533.89|525.69|534.32|526.12|533.47|525.27|222
1671560400000|2022-12-20 18:20:00|533.86|525.66|533.71|525.51|533.86|525.66|532.93|524.73|235
1671560700000|2022-12-20 18:25:00|533.7|525.5|534.41|526.21|534.5|526.3|533.69|525.49|161
1671561000000|2022-12-20 18:30:00|534.4|526.2|535.34|527.14|535.59|527.39|534.4|526.2|265
1671561300000|2022-12-20 18:35:00|535.33|527.13|536.4|528.2|536.74|528.54|535.33|527.13|307
1671561600000|2022-12-20 18:40:00|536.38|528.18|535.89|527.69|537.08|528.88|535.85|527.65|259
1671561900000|2022-12-20 18:45:00|535.9|527.7|536.15|527.95|536.15|527.95|535.7|527.5|160
1671562200000|2022-12-20 18:50:00|536.2|528|535.83|527.63|536.31|528.11|535.51|527.31|179
1671562500000|2022-12-20 18:55:00|535.84|527.64|535.76|527.56|536.09|527.89|535.57|527.37|223
1671562800000|2022-12-20 19:00:00|535.8|527.6|536.72|528.52|536.84|528.64|535.76|527.56|275
1671563100000|2022-12-20 19:05:00|536.73|528.53|536.97|528.77|536.97|528.77|536.35|528.15|238
1671563400000|2022-12-20 19:10:00|536.98|528.78|537.14|528.94|537.61|529.41|536.87|528.67|321
1671563700000|2022-12-20 19:15:00|537.12|528.92|536.14|527.94|537.14|528.94|535.91|527.71|261
1671564000000|2022-12-20 19:20:00|536.15|527.95|536|527.8|536.52|528.32|535.97|527.77|295
1671564300000|2022-12-20 19:25:00|536.05|527.85|536.1|527.9|536.28|528.08|535.96|527.76|198
1671564600000|2022-12-20 19:30:00|536.11|527.91|536.5|528.3|536.76|528.56|536.1|527.9|271
1671564900000|2022-12-20 19:35:00|536.54|528.34|536.03|527.83|536.75|528.55|535.92|527.72|306
1671565200000|2022-12-20 19:40:00|536.07|527.87|536.53|528.33|536.6|528.4|535.93|527.73|338
1671565500000|2022-12-20 19:45:00|536.54|528.34|536.25|528.05|536.62|528.42|536.14|527.94|218
1671565800000|2022-12-20 19:50:00|536.32|528.12|535.64|527.44|536.32|528.12|535.16|526.96|287
1671566100000|2022-12-20 19:55:00|535.66|527.46|536.11|527.91|536.12|527.92|535.66|527.46|306
1671566400000|2022-12-20 20:00:00|536.09|527.89|535.82|527.62|536.14|527.94|535.59|527.39|330
1671566700000|2022-12-20 20:05:00|535.76|527.56|536.6|528.4|536.65|528.45|535.69|527.49|279
1671567000000|2022-12-20 20:10:00|536.59|528.39|536.5|528.3|536.74|528.54|535.88|527.68|253
1671567300000|2022-12-20 20:15:00|536.52|528.32|536.79|528.59|537.05|528.85|536.43|528.23|336
1671567600000|2022-12-20 20:20:00|536.82|528.62|536.11|527.91|536.97|528.77|536.09|527.89|188
1671567900000|2022-12-20 20:25:00|536.13|527.93|536.85|528.65|536.92|528.72|536.11|527.91|221
1671568200000|2022-12-20 20:30:00|536.87|528.67|536.39|528.19|536.96|528.76|536.38|528.18|207
1671568500000|2022-12-20 20:35:00|536.42|528.22|536.14|527.94|536.54|528.34|535.88|527.68|251
1671568800000|2022-12-20 20:40:00|536.15|527.95|536.4|528.2|536.5|528.3|536.05|527.85|313
1671569100000|2022-12-20 20:45:00|536.33|528.13|536.72|528.52|537.11|528.91|536.29|528.09|297
1671569400000|2022-12-20 20:50:00|536.6|528.4|535.61|527.41|536.69|528.49|535.34|527.14|279
1671569700000|2022-12-20 20:55:00|535.64|527.44|535.36|527.16|535.64|527.44|534.64|526.44|389
1671570000000|2022-12-20 21:00:00|535.37|527.17|535.88|527.68|535.98|527.78|535.34|527.14|272
1671570300000|2022-12-20 21:05:00|535.86|527.66|535.61|527.41|536.09|527.89|535.61|527.41|207
1671570600000|2022-12-20 21:10:00|535.69|527.49|535.9|527.7|536.25|528.05|535.49|527.29|345
1671570900000|2022-12-20 21:15:00|535.86|527.66|535.78|527.58|536.1|527.9|535.63|527.43|225
1671571200000|2022-12-20 21:20:00|535.77|527.57|535.47|527.27|535.82|527.62|535.2|527|162
1671571500000|2022-12-20 21:25:00|535.32|527.12|535.4|527.2|535.54|527.34|534.94|526.74|245
1671571800000|2022-12-20 21:30:00|535.35|527.15|535.55|527.35|535.78|527.58|535.35|527.15|163
1671572100000|2022-12-20 21:35:00|535.54|527.34|536.13|527.93|536.27|528.07|535.47|527.27|156
1671572400000|2022-12-20 21:40:00|536.22|528.02|535.98|527.78|536.25|528.05|535.75|527.55|116
1671572700000|2022-12-20 21:45:00|535.99|527.79|536.09|527.89|536.22|528.02|535.83|527.63|190
1671573000000|2022-12-20 21:50:00|536.12|527.92|536.46|528.26|536.54|528.34|535.82|527.62|223
1671573300000|2022-12-20 21:55:00|536.45|528.25|536.48|528.28|536.69|528.49|536.25|528.05|200
1671573600000|2022-12-20 22:00:00|536.49|528.29|536.05|527.85|536.49|528.29|535.96|527.76|103
1671573900000|2022-12-20 22:05:00|536.06|527.86|536.01|527.81|536.06|527.86|535.63|527.43|171
1671574200000|2022-12-20 22:10:00|536.02|527.82|536.98|528.78|537.1|528.9|536.02|527.82|275
1671574500000|2022-12-20 22:15:00|536.99|528.79|536.87|528.67|537.04|528.84|536.64|528.44|224
1671574800000|2022-12-20 22:20:00|536.86|528.66|536.09|527.89|536.86|528.66|536.08|527.88|186
1671575100000|2022-12-20 22:25:00|536.08|527.88|536.09|527.89|536.09|527.89|535.59|527.39|129
1671575400000|2022-12-20 22:30:00|536.07|527.87|536.34|528.14|536.38|528.18|536.07|527.87|97
1671575700000|2022-12-20 22:35:00|536.29|528.09|536.4|528.2|536.4|528.2|536.26|528.06|66
1671576000000|2022-12-20 22:40:00|536.41|528.21|536.36|528.16|536.45|528.25|535.93|527.73|151
1671576300000|2022-12-20 22:45:00|536.37|528.17|536.73|528.53|537.01|528.81|536.37|528.17|195
1671576600000|2022-12-20 22:50:00|536.75|528.55|537.56|529.36|537.59|529.39|536.74|528.54|186
1671576900000|2022-12-20 22:55:00|537.53|529.33|537.03|528.83|537.56|529.36|536.98|528.78|142
1671577200000|2022-12-20 23:00:00|537.04|528.84|538.25|530.05|538.62|530.42|537.04|528.84|461
1671577500000|2022-12-20 23:05:00|538.24|530.04|538.5|530.3|538.92|530.72|537.79|529.59|508
1671577800000|2022-12-20 23:10:00|538.52|530.32|538.53|530.33|538.71|530.51|538.17|529.97|244
1671578100000|2022-12-20 23:15:00|538.49|530.29|539.11|530.91|539.51|531.31|538.47|530.27|445
1671578400000|2022-12-20 23:20:00|539.12|530.92|539.13|530.93|539.41|531.21|538.83|530.63|368
1671578700000|2022-12-20 23:25:00|539.2|531|540.03|531.83|540.31|532.11|539|530.8|211
1671579000000|2022-12-20 23:30:00|540.04|531.84|540.18|531.98|540.59|532.39|539.79|531.59|314
1671579300000|2022-12-20 23:35:00|540.23|532.03|539.24|531.04|540.24|532.04|539.03|530.83|251
1671579600000|2022-12-20 23:40:00|539.27|531.07|539.28|531.08|539.41|531.21|538.85|530.65|272
1671579900000|2022-12-20 23:45:00|539.21|531.01|539.86|531.66|540.45|532.25|539.12|530.92|317
1671580200000|2022-12-20 23:50:00|539.83|531.63|540.43|532.23|540.51|532.31|539.53|531.33|275
1671580500000|2022-12-20 23:55:00|540.45|532.25|540.17|531.97|541.2|533|540.17|531.97|313
1671580800000|2022-12-21 00:00:00|540.15|531.95|539.77|531.57|541.11|532.91|539.35|531.15|452
1671581100000|2022-12-21 00:05:00|539.39|531.19|538.89|530.69|539.48|531.28|538.69|530.49|375
1671581400000|2022-12-21 00:10:00|538.93|530.73|535.59|527.39|539.06|530.86|535.04|526.84|455
1671581700000|2022-12-21 00:15:00|535.62|527.42|536.36|528.16|536.82|528.62|534.36|526.16|601
1671582000000|2022-12-21 00:20:00|536.33|528.13|536.89|528.69|537.01|528.81|536.04|527.84|407
1671582300000|2022-12-21 00:25:00|536.85|528.65|537.6|529.4|537.87|529.67|536.85|528.65|291
1671582600000|2022-12-21 00:30:00|537.62|529.42|538.83|530.63|538.94|530.74|537.52|529.32|424
1671582900000|2022-12-21 00:35:00|538.82|530.62|537.42|529.22|539.02|530.82|537.23|529.03|386
1671583200000|2022-12-21 00:40:00|537.44|529.24|537.36|529.16|537.88|529.68|536.71|528.51|341
1671583500000|2022-12-21 00:45:00|537.29|529.09|536.21|528.01|537.36|529.16|535.56|527.36|469
1671583800000|2022-12-21 00:50:00|536.2|528|535.46|527.26|536.22|528.02|534.65|526.45|561
1671584100000|2022-12-21 00:55:00|535.49|527.29|535.14|526.94|535.9|527.7|535.11|526.91|324
1671584400000|2022-12-21 01:00:00|535.17|526.97|535.44|527.24|535.5|527.3|534.22|526.02|440
1671584700000|2022-12-21 01:05:00|535.43|527.23|535.99|527.79|536.12|527.92|535.16|526.96|355
1671585000000|2022-12-21 01:10:00|536|527.8|535.87|527.67|536.42|528.22|535.78|527.58|357
1671585300000|2022-12-21 01:15:00|535.82|527.62|536|527.8|536.61|528.41|535.82|527.62|330
1671585600000|2022-12-21 01:20:00|535.94|527.74|534.79|526.59|536.03|527.83|534.74|526.54|365
1671585900000|2022-12-21 01:25:00|534.84|526.64|534.86|526.66|535.57|527.37|534.74|526.54|374
1671586200000|2022-12-21 01:30:00|534.92|526.72|534.75|526.55|535.05|526.85|534.4|526.2|220
1671586500000|2022-12-21 01:35:00|534.73|526.53|534.93|526.73|535.18|526.98|534.45|526.25|212
1671586800000|2022-12-21 01:40:00|534.9|526.7|534.72|526.52|535.26|527.06|534.58|526.38|241
1671587100000|2022-12-21 01:45:00|534.71|526.51|534.12|525.92|534.89|526.69|534.09|525.89|310
1671587400000|2022-12-21 01:50:00|534.14|525.94|533.95|525.75|534.23|526.03|533.67|525.47|255
1671587700000|2022-12-21 01:55:00|533.98|525.78|533.19|524.99|534.01|525.81|533.05|524.85|285
1671588000000|2022-12-21 02:00:00|533.14|524.94|531.96|523.76|533.21|525.01|531.82|523.62|300
1671588300000|2022-12-21 02:05:00|531.93|523.73|532.02|523.82|532.02|523.82|531.43|523.23|268
1671588600000|2022-12-21 02:10:00|531.94|523.74|532.6|524.4|532.89|524.69|531.94|523.74|331
1671588900000|2022-12-21 02:15:00|532.58|524.38|532.1|523.9|532.86|524.66|531.97|523.77|216
1671589200000|2022-12-21 02:20:00|532.12|523.92|531.66|523.46|532.24|524.04|531.28|523.08|248
1671589500000|2022-12-21 02:25:00|531.64|523.44|532.55|524.35|532.6|524.4|531.47|523.27|277
1671589800000|2022-12-21 02:30:00|532.51|524.31|531.94|523.74|532.55|524.35|531.94|523.74|149
1671590100000|2022-12-21 02:35:00|531.97|523.77|532.28|524.08|532.34|524.14|531.93|523.73|179
1671590400000|2022-12-21 02:40:00|532.22|524.02|531.51|523.31|532.32|524.12|531.37|523.17|189
1671590700000|2022-12-21 02:45:00|531.44|523.24|530.18|521.98|531.6|523.4|529.74|521.54|311
1671591000000|2022-12-21 02:50:00|530.13|521.93|529.75|521.55|530.23|522.03|529.66|521.46|342
1671591300000|2022-12-21 02:55:00|529.74|521.54|528.92|520.72|529.82|521.62|528.8|520.6|367
1671591600000|2022-12-21 03:00:00|528.91|520.71|529.63|521.43|530.08|521.88|528.91|520.71|279
1671591900000|2022-12-21 03:05:00|529.55|521.35|528.08|519.88|529.63|521.43|527.65|519.45|334
1671592200000|2022-12-21 03:10:00|527.9|519.7|528.57|520.37|528.67|520.47|527.37|519.17|350
1671592500000|2022-12-21 03:15:00|528.56|520.36|528.64|520.44|528.87|520.67|528.25|520.05|285
1671592800000|2022-12-21 03:20:00|528.63|520.43|528.84|520.64|528.87|520.67|528.48|520.28|198
1671593100000|2022-12-21 03:25:00|528.86|520.66|529.32|521.12|530.08|521.88|528.6|520.4|309
1671593400000|2022-12-21 03:30:00|529.37|521.17|529.36|521.16|529.86|521.66|529.02|520.82|324
1671593700000|2022-12-21 03:35:00|529.41|521.21|529.54|521.34|529.82|521.62|529.3|521.1|265
1671594000000|2022-12-21 03:40:00|529.55|521.35|528.8|520.6|529.69|521.49|528.8|520.6|232
1671594300000|2022-12-21 03:45:00|528.83|520.63|528.97|520.77|529.39|521.19|528.79|520.59|217
1671594600000|2022-12-21 03:50:00|528.95|520.75|528.57|520.37|529.05|520.85|528.48|520.28|196
1671594900000|2022-12-21 03:55:00|528.55|520.35|528.34|520.14|528.99|520.79|528.1|519.9|286
1671595200000|2022-12-21 04:00:00|528.37|520.17|527.99|519.79|528.37|520.17|527.7|519.5|239
1671595500000|2022-12-21 04:05:00|527.96|519.76|528.4|520.2|528.4|520.2|527.89|519.69|215
1671595800000|2022-12-21 04:10:00|528.31|520.11|526.97|518.77|528.44|520.24|526.6|518.4|294
1671596100000|2022-12-21 04:15:00|526.96|518.76|528.02|519.82|528.03|519.83|526.75|518.55|342
1671596400000|2022-12-21 04:20:00|528.01|519.81|526.69|518.49|528.02|519.82|526.6|518.4|310
1671596700000|2022-12-21 04:25:00|526.71|518.51|527.06|518.86|527.13|518.93|526.23|518.03|311
1671597000000|2022-12-21 04:30:00|527.04|518.84|527.21|519.01|527.46|519.26|526.56|518.36|318
1671597300000|2022-12-21 04:35:00|527.2|519|527.03|518.83|527.82|519.62|526.88|518.68|308
1671597600000|2022-12-21 04:40:00|527.01|518.81|526.16|517.96|527.01|518.81|526.13|517.93|243
1671597900000|2022-12-21 04:45:00|526.17|517.97|527.38|519.18|527.55|519.35|525.41|517.21|265
1671598200000|2022-12-21 04:50:00|527.45|519.25|527.6|519.4|527.7|519.5|526.98|518.78|288
1671598500000|2022-12-21 04:55:00|527.54|519.34|526.26|518.06|527.61|519.41|525.83|517.63|377
1671598800000|2022-12-21 05:00:00|526.28|518.08|526.71|518.51|526.8|518.6|524.46|516.26|674
1671599100000|2022-12-21 05:05:00|526.73|518.53|527.42|519.22|527.45|519.25|526.3|518.1|365
1671599400000|2022-12-21 05:10:00|527.41|519.21|527.26|519.06|527.67|519.47|527.17|518.97|278
1671599700000|2022-12-21 05:15:00|527.32|519.12|527.79|519.59|528.1|519.9|527.17|518.97|304
1671600000000|2022-12-21 05:20:00|527.78|519.58|528.73|520.53|528.9|520.7|527.64|519.44|418
1671600300000|2022-12-21 05:25:00|528.79|520.59|529.5|521.3|529.8|521.6|528.39|520.19|441
1671600600000|2022-12-21 05:30:00|529.59|521.39|529.82|521.62|530.01|521.81|529.05|520.85|337
1671600900000|2022-12-21 05:35:00|529.75|521.55|530|521.8|530.26|522.06|529.32|521.12|250
1671601200000|2022-12-21 05:40:00|530.03|521.83|530.46|522.26|530.56|522.36|529.96|521.76|293
1671601500000|2022-12-21 05:45:00|530.47|522.27|530.6|522.4|531.38|523.18|530.3|522.1|296
1671601800000|2022-12-21 05:50:00|530.57|522.37|531.96|523.76|532.2|524|530|521.8|439
1671602100000|2022-12-21 05:55:00|531.93|523.73|532.02|523.82|532.54|524.34|531.74|523.54|197
1671602400000|2022-12-21 06:00:00|532.07|523.87|531.86|523.66|532.28|524.08|531.7|523.5|163
1671602700000|2022-12-21 06:05:00|531.81|523.61|531.41|523.21|532.02|523.82|531.26|523.06|223
1671603000000|2022-12-21 06:10:00|531.39|523.19|532.08|523.88|532.26|524.06|531.2|523|299
1671603300000|2022-12-21 06:15:00|532.1|523.9|532.43|524.23|532.66|524.46|531.97|523.77|207
1671603600000|2022-12-21 06:20:00|532.42|524.22|532.93|524.73|533.07|524.87|532.25|524.05|241
1671603900000|2022-12-21 06:25:00|532.85|524.65|532.8|524.6|533.47|525.27|532.77|524.57|300
1671604200000|2022-12-21 06:30:00|532.83|524.63|533.09|524.89|533.17|524.97|532.64|524.44|240
1671604500000|2022-12-21 06:35:00|533.08|524.88|533.36|525.16|533.48|525.28|532.8|524.6|266
1671604800000|2022-12-21 06:40:00|533.37|525.17|533|524.8|533.41|525.21|532.85|524.65|193
1671605100000|2022-12-21 06:45:00|533.13|524.93|532.93|524.73|533.27|525.07|532.8|524.6|141
1671605400000|2022-12-21 06:50:00|532.95|524.75|532.86|524.66|533.15|524.95|532.55|524.35|176
1671605700000|2022-12-21 06:55:00|532.78|524.58|532.89|524.69|532.95|524.75|532.62|524.42|131
1671606000000|2022-12-21 07:00:00|532.87|524.67|532.45|524.25|532.98|524.78|532.27|524.07|193
1671606300000|2022-12-21 07:05:00|532.4|524.2|533.3|525.1|533.6|525.4|532.29|524.09|320
1671606600000|2022-12-21 07:10:00|533.33|525.13|534.03|525.83|534.06|525.86|533.28|525.08|263
1671606900000|2022-12-21 07:15:00|534.02|525.82|533.2|525|534.09|525.89|533.05|524.85|232
1671607200000|2022-12-21 07:20:00|533.25|525.05|532.65|524.45|533.95|525.75|532.5|524.3|191
1671607500000|2022-12-21 07:25:00|532.67|524.47|532.67|524.47|532.86|524.66|532.49|524.29|165
1671607800000|2022-12-21 07:30:00|532.65|524.45|532.5|524.3|533.11|524.91|532.45|524.25|159
1671608100000|2022-12-21 07:35:00|532.47|524.27|532.54|524.34|532.9|524.7|532.38|524.18|113
1671608400000|2022-12-21 07:40:00|532.55|524.35|532.34|524.14|532.87|524.67|532.34|524.14|148
1671608700000|2022-12-21 07:45:00|532.32|524.12|532.39|524.19|532.67|524.47|532.31|524.11|141
1671609000000|2022-12-21 07:50:00|532.33|524.13|531.42|523.22|532.48|524.28|531|522.8|213
1671609300000|2022-12-21 07:55:00|531.43|523.23|531.42|523.22|531.69|523.49|531.07|522.87|188
1671609600000|2022-12-21 08:00:00|531.4|523.2|530.72|522.52|531.52|523.32|530.35|522.15|327
1671609900000|2022-12-21 08:05:00|530.78|522.58|529.98|521.78|530.82|522.62|529.9|521.7|198
1671610200000|2022-12-21 08:10:00|529.99|521.79|530.49|522.29|530.55|522.35|529.76|521.56|265
1671610500000|2022-12-21 08:15:00|530.48|522.28|530.24|522.04|530.56|522.36|530.12|521.92|182
1671610800000|2022-12-21 08:20:00|530.2|522|529.26|521.06|530.26|522.06|528.98|520.78|255
1671611100000|2022-12-21 08:25:00|529.27|521.07|529.31|521.11|529.38|521.18|529.06|520.86|180
1671611400000|2022-12-21 08:30:00|529.3|521.1|529.01|520.81|529.31|521.11|528.58|520.38|231
1671611700000|2022-12-21 08:35:00|529.03|520.83|530.49|522.29|530.55|522.35|528.8|520.6|277
1671612000000|2022-12-21 08:40:00|530.5|522.3|535.13|526.93|535.13|526.93|530.39|522.19|698
1671612300000|2022-12-21 08:45:00|535.27|527.07|533.62|525.42|535.27|527.07|533.23|525.03|617
1671612600000|2022-12-21 08:50:00|533.61|525.41|535.71|527.51|535.96|527.76|533.24|525.04|654
1671612900000|2022-12-21 08:55:00|535.72|527.52|534.27|526.07|536.11|527.91|534.04|525.84|458
1671613200000|2022-12-21 09:00:00|534.26|526.06|534.06|525.86|534.28|526.08|533.43|525.23|411
1671613500000|2022-12-21 09:05:00|534.07|525.87|534.57|526.37|534.76|526.56|534.06|525.86|350
1671613800000|2022-12-21 09:10:00|534.56|526.36|534.86|526.66|534.98|526.78|534.55|526.35|328
1671614100000|2022-12-21 09:15:00|534.87|526.67|534.07|525.87|535.06|526.86|534.03|525.83|260
1671614400000|2022-12-21 09:20:00|534.03|525.83|533.79|525.59|534.1|525.9|533.53|525.33|210
1671614700000|2022-12-21 09:25:00|533.8|525.6|533.71|525.51|534.21|526.01|533.6|525.4|222
1671615000000|2022-12-21 09:30:00|533.73|525.53|533.18|524.98|533.78|525.58|532.75|524.55|274
1671615300000|2022-12-21 09:35:00|533.2|525|532.11|523.91|533.33|525.13|532.06|523.86|241
1671615600000|2022-12-21 09:40:00|532.07|523.87|532.64|524.44|533.01|524.81|532.07|523.87|349
1671615900000|2022-12-21 09:45:00|532.68|524.48|533.66|525.46|533.8|525.6|532.54|524.34|284
1671616200000|2022-12-21 09:50:00|533.63|525.43|533.66|525.46|533.99|525.79|533.47|525.27|143
1671616500000|2022-12-21 09:55:00|533.7|525.5|533.64|525.44|533.95|525.75|533.5|525.3|130
1671616800000|2022-12-21 10:00:00|533.71|525.51|533.79|525.59|534.06|525.86|533.56|525.36|241
1671617100000|2022-12-21 10:05:00|533.72|525.52|533.34|525.14|533.94|525.74|533.26|525.06|167
1671617400000|2022-12-21 10:10:00|533.26|525.06|532.65|524.45|533.45|525.25|532.56|524.36|168
1671617700000|2022-12-21 10:15:00|532.6|524.4|532.99|524.79|533.04|524.84|532.22|524.02|171
1671618000000|2022-12-21 10:20:00|533.06|524.86|533.51|525.31|533.7|525.5|532.99|524.79|204
1671618300000|2022-12-21 10:25:00|533.5|525.3|533.52|525.32|533.79|525.59|532.99|524.79|238
1671618600000|2022-12-21 10:30:00|533.5|525.3|533.46|525.26|533.76|525.56|533.18|524.98|208
1671618900000|2022-12-21 10:35:00|533.51|525.31|533.15|524.95|533.54|525.34|533.1|524.9|102
1671619200000|2022-12-21 10:40:00|533.1|524.9|532.96|524.76|533.35|525.15|532.94|524.74|119
1671619500000|2022-12-21 10:45:00|532.91|524.71|533.09|524.89|533.23|525.03|532.8|524.6|145
1671619800000|2022-12-21 10:50:00|533.03|524.83|532.43|524.23|533.22|525.02|532.34|524.14|161
1671620100000|2022-12-21 10:55:00|532.42|524.22|532.88|524.68|533.22|525.02|532.3|524.1|259
1671620400000|2022-12-21 11:00:00|532.84|524.64|533.08|524.88|533.1|524.9|532.7|524.5|174
1671620700000|2022-12-21 11:05:00|533.07|524.87|533.51|525.31|533.6|525.4|532.74|524.54|189
1671621000000|2022-12-21 11:10:00|533.5|525.3|533.38|525.18|533.71|525.51|533.17|524.97|185
1671621300000|2022-12-21 11:15:00|533.4|525.2|532.23|524.03|533.4|525.2|531.94|523.74|290
1671621600000|2022-12-21 11:20:00|532.24|524.04|532.32|524.12|532.75|524.55|532.17|523.97|202
1671621900000|2022-12-21 11:25:00|532.37|524.17|532.64|524.44|532.82|524.62|532.3|524.1|180
1671622200000|2022-12-21 11:30:00|532.61|524.41|532.32|524.12|532.76|524.56|532.28|524.08|153
1671622500000|2022-12-21 11:35:00|532.3|524.1|532.92|524.72|533.07|524.87|532.25|524.05|272
1671622800000|2022-12-21 11:40:00|532.93|524.73|533.67|525.47|533.69|525.49|532.87|524.67|215
1671623100000|2022-12-21 11:45:00|533.64|525.44|534.59|526.39|534.66|526.46|533.64|525.44|240
1671623400000|2022-12-21 11:50:00|534.61|526.41|534.56|526.36|534.7|526.5|534.15|525.95|169
1671623700000|2022-12-21 11:55:00|534.55|526.35|535.16|526.96|535.74|527.54|534.51|526.31|306
1671624000000|2022-12-21 12:00:00|535.18|526.98|534.75|526.55|535.62|527.42|534.45|526.25|267
1671624300000|2022-12-21 12:05:00|534.79|526.59|534.59|526.39|534.99|526.79|534.46|526.26|232
1671624600000|2022-12-21 12:10:00|534.61|526.41|533.45|525.25|534.65|526.45|533.45|525.25|239
1671624900000|2022-12-21 12:15:00|533.46|525.26|533.61|525.41|533.77|525.57|533.3|525.1|333
1671625200000|2022-12-21 12:20:00|533.62|525.42|534.1|525.9|534.13|525.93|533.59|525.39|314
1671625500000|2022-12-21 12:25:00|534.07|525.87|534.1|525.9|534.13|525.93|534|525.8|152
1671625800000|2022-12-21 12:30:00|534.11|525.91|533.6|525.4|534.18|525.98|533.57|525.37|124
1671626100000|2022-12-21 12:35:00|533.59|525.39|533.74|525.54|533.74|525.54|533.3|525.1|164
1671626400000|2022-12-21 12:40:00|533.73|525.53|533.67|525.47|533.82|525.62|533.44|525.24|139
1671626700000|2022-12-21 12:45:00|533.68|525.48|534.96|526.76|535.01|526.81|533.66|525.46|201
1671627000000|2022-12-21 12:50:00|534.87|526.67|535.22|527.02|535.32|527.12|534.63|526.43|146
1671627300000|2022-12-21 12:55:00|535.24|527.04|534.45|526.25|535.26|527.06|534.25|526.05|127
1671627600000|2022-12-21 13:00:00|534.46|526.26|534.64|526.44|534.87|526.67|534.4|526.2|188
1671627900000|2022-12-21 13:05:00|534.7|526.5|534.35|526.15|534.83|526.63|533.56|525.36|324
1671628200000|2022-12-21 13:10:00|534.37|526.17|535.25|527.05|535.59|527.39|534.19|525.99|336
1671628500000|2022-12-21 13:15:00|535.27|527.07|535.26|527.06|535.61|527.41|534.12|525.92|378
1671628800000|2022-12-21 13:20:00|535.27|527.07|535.07|526.87|535.39|527.19|534.83|526.63|177
1671629100000|2022-12-21 13:25:00|535.06|526.86|533.56|525.36|535.12|526.92|533.42|525.22|256
1671629400000|2022-12-21 13:30:00|533.58|525.38|533.66|525.46|533.74|525.54|531.37|523.17|526
1671629700000|2022-12-21 13:35:00|533.65|525.45|533.19|524.99|534.2|526|533.16|524.96|333
1671630000000|2022-12-21 13:40:00|533.22|525.02|533.8|525.6|533.95|525.75|533.1|524.9|219
1671630300000|2022-12-21 13:45:00|533.77|525.57|533.7|525.5|533.95|525.75|533.45|525.25|154
1671630600000|2022-12-21 13:50:00|533.76|525.56|533.95|525.75|534.24|526.04|533.46|525.26|207
1671630900000|2022-12-21 13:55:00|533.93|525.73|533.61|525.41|534.21|526.01|533.4|525.2|215
1671631200000|2022-12-21 14:00:00|533.65|525.45|533.58|525.38|533.9|525.7|533.3|525.1|236
1671631500000|2022-12-21 14:05:00|533.55|525.35|533.19|524.99|533.73|525.53|533.19|524.99|249
1671631800000|2022-12-21 14:10:00|533.2|525|533.11|524.91|533.36|525.16|532.9|524.7|173
1671632100000|2022-12-21 14:15:00|533.09|524.89|533.61|525.41|533.75|525.55|532.85|524.65|244
1671632400000|2022-12-21 14:20:00|533.62|525.42|533.99|525.79|534.06|525.86|533.33|525.13|312
1671632700000|2022-12-21 14:25:00|533.95|525.75|534.53|526.33|534.55|526.35|533.83|525.63|238
1671633000000|2022-12-21 14:30:00|534.55|526.35|533.13|524.93|535.06|526.86|532.93|524.73|665
1671633300000|2022-12-21 14:35:00|533.11|524.91|534.77|526.57|535.05|526.85|532.81|524.61|390
1671633600000|2022-12-21 14:40:00|534.82|526.62|535.46|527.26|535.84|527.64|534.4|526.2|289
1671633900000|2022-12-21 14:45:00|535.18|526.98|536.11|527.91|536.95|528.75|535.18|526.98|498
1671634200000|2022-12-21 14:50:00|536.07|527.87|533.28|525.08|536.15|527.95|533.18|524.98|587
1671634500000|2022-12-21 14:55:00|533.33|525.13|530.76|522.56|533.72|525.52|529.14|520.94|861
1671634800000|2022-12-21 15:00:00|530.83|522.63|531.96|523.76|532.38|524.18|530.29|522.09|752
1671635100000|2022-12-21 15:05:00|531.97|523.77|533.81|525.61|534.01|525.81|531.78|523.58|552
1671635400000|2022-12-21 15:10:00|533.87|525.67|532.66|524.46|534.12|525.92|532.59|524.39|544
1671635700000|2022-12-21 15:15:00|532.65|524.45|532.76|524.56|533.21|525.01|532.51|524.31|402
1671636000000|2022-12-21 15:20:00|532.77|524.57|532.86|524.66|533.03|524.83|532.25|524.05|425
1671636300000|2022-12-21 15:25:00|532.95|524.75|533.46|525.26|533.56|525.36|532.75|524.55|382
1671636600000|2022-12-21 15:30:00|533.49|525.29|534.44|526.24|534.57|526.37|532.95|524.75|348
1671636900000|2022-12-21 15:35:00|534.45|526.25|535.19|526.99|535.45|527.25|534.25|526.05|328
1671637200000|2022-12-21 15:40:00|535.23|527.03|535.79|527.59|535.85|527.65|534.7|526.5|368
1671637500000|2022-12-21 15:45:00|535.78|527.58|535.87|527.67|536.3|528.1|535.65|527.45|328
1671637800000|2022-12-21 15:50:00|535.85|527.65|535.06|526.86|536|527.8|534.94|526.74|382
1671638100000|2022-12-21 15:55:00|535.04|526.84|535.07|526.87|535.71|527.51|535.01|526.81|329
1671638400000|2022-12-21 16:00:00|535.09|526.89|536.02|527.82|536.19|527.99|535.07|526.87|276
1671638700000|2022-12-21 16:05:00|536.05|527.85|536.18|527.98|536.4|528.2|536.01|527.81|293
1671639000000|2022-12-21 16:10:00|536.14|527.94|536.04|527.84|536.42|528.22|535.82|527.62|271
1671639300000|2022-12-21 16:15:00|536.03|527.83|535.28|527.08|536.14|527.94|535.22|527.02|421
1671639600000|2022-12-21 16:20:00|535.29|527.09|536.29|528.09|536.39|528.19|535.19|526.99|412
1671639900000|2022-12-21 16:25:00|536.26|528.06|536.52|528.32|536.74|528.54|536.14|527.94|291
1671640200000|2022-12-21 16:30:00|536.49|528.29|536.2|528|536.56|528.36|535.39|527.19|411
1671640500000|2022-12-21 16:35:00|536.22|528.02|535.85|527.65|536.31|528.11|535.81|527.61|233
1671640800000|2022-12-21 16:40:00|535.84|527.64|535.63|527.43|535.99|527.79|535.03|526.83|309
1671641100000|2022-12-21 16:45:00|535.62|527.42|534.26|526.06|535.63|527.43|534.23|526.03|333
1671641400000|2022-12-21 16:50:00|534.27|526.07|534.08|525.88|534.62|526.42|533.78|525.58|417
1671641700000|2022-12-21 16:55:00|534.15|525.95|533.7|525.5|534.32|526.12|533.61|525.41|296
1671642000000|2022-12-21 17:00:00|533.57|525.37|532.56|524.36|533.65|525.45|531.8|523.6|505
1671642300000|2022-12-21 17:05:00|532.61|524.41|532.21|524.01|533.42|525.22|532.2|524|339
1671642600000|2022-12-21 17:10:00|532.23|524.03|532.34|524.14|532.43|524.23|531.44|523.24|278
1671642900000|2022-12-21 17:15:00|532.33|524.13|531.93|523.73|532.39|524.19|531.81|523.61|337
1671643200000|2022-12-21 17:20:00|531.94|523.74|531.98|523.78|532.18|523.98|531.6|523.4|188
1671643500000|2022-12-21 17:25:00|532|523.8|530.98|522.78|532.05|523.85|530.98|522.78|177
1671643800000|2022-12-21 17:30:00|531.01|522.81|530.76|522.56|531.11|522.91|530.45|522.25|211
1671644100000|2022-12-21 17:35:00|530.79|522.59|530.4|522.2|530.82|522.62|530.08|521.88|219
1671644400000|2022-12-21 17:40:00|530.45|522.25|530.44|522.24|531.09|522.89|530.3|522.1|202
1671644700000|2022-12-21 17:45:00|530.45|522.25|530.93|522.73|530.94|522.74|530.45|522.25|133
1671645000000|2022-12-21 17:50:00|530.94|522.74|531.81|523.61|531.84|523.64|530.76|522.56|296
1671645300000|2022-12-21 17:55:00|531.76|523.56|532|523.8|532.04|523.84|531.73|523.53|260
1671645600000|2022-12-21 18:00:00|532.01|523.81|532.02|523.82|532.15|523.95|531.32|523.12|194
1671645900000|2022-12-21 18:05:00|532.01|523.81|532.21|524.01|532.34|524.14|531.97|523.77|189
1671646200000|2022-12-21 18:10:00|532.16|523.96|531.6|523.4|532.3|524.1|531.41|523.21|165
1671646500000|2022-12-21 18:15:00|531.65|523.45|530.78|522.58|531.72|523.52|530.75|522.55|166
1671646800000|2022-12-21 18:20:00|530.79|522.59|530.02|521.82|530.92|522.72|529.82|521.62|170
1671647100000|2022-12-21 18:25:00|530.03|521.83|530.4|522.2|530.5|522.3|529.87|521.67|129
1671647400000|2022-12-21 18:30:00|530.39|522.19|530.79|522.59|530.85|522.65|530.01|521.81|154
1671647700000|2022-12-21 18:35:00|530.8|522.6|530.69|522.49|530.97|522.77|530.39|522.19|160
1671648000000|2022-12-21 18:40:00|530.7|522.5|530.5|522.3|530.86|522.66|530.29|522.09|211
1671648300000|2022-12-21 18:45:00|530.48|522.28|530.39|522.19|530.63|522.43|530.3|522.1|127
1671648600000|2022-12-21 18:50:00|530.37|522.17|529.61|521.41|530.44|522.24|529.43|521.23|191
1671648900000|2022-12-21 18:55:00|529.55|521.35|529.62|521.42|529.67|521.47|529.26|521.06|169
1671649200000|2022-12-21 19:00:00|529.58|521.38|529.9|521.7|529.91|521.71|529.27|521.07|143
1671649500000|2022-12-21 19:05:00|529.89|521.69|530.02|521.82|530.12|521.92|529.81|521.61|145
1671649800000|2022-12-21 19:10:00|529.98|521.78|529.92|521.72|530.13|521.93|529.89|521.69|96
1671650100000|2022-12-21 19:15:00|529.91|521.71|529.11|520.91|530.09|521.89|528.99|520.79|208
1671650400000|2022-12-21 19:20:00|529.14|520.94|529.14|520.94|529.36|521.16|529.08|520.88|134
1671650700000|2022-12-21 19:25:00|529.17|520.97|528.99|520.79|529.43|521.23|528.75|520.55|232
1671651000000|2022-12-21 19:30:00|529.03|520.83|529.04|520.84|529.27|521.07|528.91|520.71|164
1671651300000|2022-12-21 19:35:00|529.05|520.85|528.37|520.17|529.05|520.85|528.31|520.11|234
1671651600000|2022-12-21 19:40:00|528.38|520.18|527.48|519.28|528.46|520.26|527.1|518.9|256
1671651900000|2022-12-21 19:45:00|527.53|519.33|528.33|520.13|528.34|520.14|527.48|519.28|216
1671652200000|2022-12-21 19:50:00|528.31|520.11|527.62|519.42|528.32|520.12|527.54|519.34|218
1671652500000|2022-12-21 19:55:00|527.61|519.41|526.4|518.2|527.64|519.44|525.57|517.37|484
1671652800000|2022-12-21 20:00:00|526.34|518.14|525.59|517.39|526.34|518.14|525.5|517.3|253
1671653100000|2022-12-21 20:05:00|525.61|517.41|525.85|517.65|525.89|517.69|525.49|517.29|295
1671653400000|2022-12-21 20:10:00|525.84|517.64|527.34|519.14|527.34|519.14|525.57|517.37|287
1671653700000|2022-12-21 20:15:00|527.33|519.13|527.68|519.48|527.83|519.63|526.98|518.78|300
1671654000000|2022-12-21 20:20:00|527.63|519.43|527.77|519.57|528.05|519.85|527.61|519.41|196
1671654300000|2022-12-21 20:25:00|527.76|519.56|527.02|518.82|527.88|519.68|526.99|518.79|221
1671654600000|2022-12-21 20:30:00|527|518.8|526.91|518.71|527.02|518.82|526.75|518.55|143
1671654900000|2022-12-21 20:35:00|526.93|518.73|527.7|519.5|527.71|519.51|526.82|518.62|254
1671655200000|2022-12-21 20:40:00|527.68|519.48|527.88|519.68|527.96|519.76|527.64|519.44|157
1671655500000|2022-12-21 20:45:00|527.87|519.67|527.79|519.59|527.99|519.79|527.59|519.39|187
1671655800000|2022-12-21 20:50:00|527.77|519.57|527.42|519.22|527.92|519.72|527.23|519.03|186
1671656100000|2022-12-21 20:55:00|527.41|519.21|527.78|519.58|527.97|519.77|527.28|519.08|96
1671656400000|2022-12-21 21:00:00|527.79|519.59|527.96|519.76|528.13|519.93|527.71|519.51|201
1671656700000|2022-12-21 21:05:00|527.97|519.77|528.37|520.17|528.42|520.22|527.78|519.58|189
1671657000000|2022-12-21 21:10:00|528.38|520.18|528.93|520.73|529.06|520.86|528.38|520.18|282
1671657300000|2022-12-21 21:15:00|528.91|520.71|528.65|520.45|528.94|520.74|528.52|520.32|146
1671657600000|2022-12-21 21:20:00|528.64|520.44|528.97|520.77|528.99|520.79|528.46|520.26|124
1671657900000|2022-12-21 21:25:00|528.98|520.78|529.07|520.87|529.26|521.06|528.81|520.61|141
1671658200000|2022-12-21 21:30:00|529.06|520.86|529.25|521.05|529.5|521.3|528.97|520.77|223
1671658500000|2022-12-21 21:35:00|529.17|520.97|528.78|520.58|529.24|521.04|528.55|520.35|172
1671658800000|2022-12-21 21:40:00|528.79|520.59|527.59|519.39|528.83|520.63|527.52|519.32|196
1671659100000|2022-12-21 21:45:00|527.55|519.35|527.98|519.78|528.22|520.02|527.55|519.35|185
1671659400000|2022-12-21 21:50:00|528.04|519.84|528.75|520.55|528.82|520.62|527.96|519.76|220
1671659700000|2022-12-21 21:55:00|528.71|520.51|529.71|521.51|529.71|521.51|528.56|520.36|198
1671660000000|2022-12-21 22:00:00|529.65|521.45|529.4|521.2|529.72|521.52|529.12|520.92|99
1671660300000|2022-12-21 22:05:00|529.32|521.12|529.2|521|529.32|521.12|528.85|520.65|86
1671660600000|2022-12-21 22:10:00|529.19|520.99|529.03|520.83|529.19|520.99|528.9|520.7|81
1671660900000|2022-12-21 22:15:00|529.02|520.82|529.69|521.49|529.73|521.53|528.93|520.73|94
1671661200000|2022-12-21 22:20:00|529.7|521.5|529.78|521.58|529.8|521.6|529.51|521.31|79
1671661500000|2022-12-21 22:25:00|529.74|521.54|529.77|521.57|529.83|521.63|529.65|521.45|105
1671661800000|2022-12-21 22:30:00|529.76|521.56|529.98|521.78|529.98|521.78|529.59|521.39|221
1671662100000|2022-12-21 22:35:00|529.93|521.73|529.98|521.78|530.19|521.99|529.93|521.73|46
1671662400000|2022-12-21 22:40:00|529.99|521.79|529.96|521.76|530.02|521.82|529.8|521.6|56
1671662700000|2022-12-21 22:45:00|529.98|521.78|530.74|522.54|530.86|522.66|529.98|521.78|100
1671663000000|2022-12-21 22:50:00|530.73|522.53|530.88|522.68|530.9|522.7|530.71|522.51|30
1671663300000|2022-12-21 22:55:00|530.89|522.69|530.65|522.45|530.89|522.69|530.59|522.39|86
1671663600000|2022-12-21 23:00:00|530.62|522.42|530.74|522.54|531.03|522.83|530.25|522.05|231
1671663900000|2022-12-21 23:05:00|530.72|522.52|531.04|522.84|531.31|523.11|530.3|522.1|198
1671664200000|2022-12-21 23:10:00|531.01|522.81|533.38|525.18|533.45|525.25|530.95|522.75|428
1671664500000|2022-12-21 23:15:00|533.42|525.22|533.42|525.22|533.71|525.51|533.12|524.92|345
1671664800000|2022-12-21 23:20:00|533.38|525.18|533.88|525.68|533.92|525.72|533.28|525.08|298
1671665100000|2022-12-21 23:25:00|533.77|525.57|533.62|525.42|533.94|525.74|533.4|525.2|215
1671665400000|2022-12-21 23:30:00|533.68|525.48|534.42|526.22|534.53|526.33|533.68|525.48|222
1671665700000|2022-12-21 23:35:00|534.4|526.2|534.89|526.69|535.03|526.83|534.25|526.05|228
1671666000000|2022-12-21 23:40:00|534.85|526.65|535.32|527.12|535.56|527.36|534.68|526.48|236
1671666300000|2022-12-21 23:45:00|535.28|527.08|534.91|526.71|535.7|527.5|534.77|526.57|320
1671666600000|2022-12-21 23:50:00|534.87|526.67|534.85|526.65|535.4|527.2|534.73|526.53|320
1671666900000|2022-12-21 23:55:00|534.83|526.63|536.19|527.99|536.47|528.27|534.82|526.62|325
1671667200000|2022-12-22 00:00:00|536.22|528.02|534.87|526.67|536.23|528.03|534.69|526.49|460
1671667500000|2022-12-22 00:05:00|534.9|526.7|534.28|526.08|535.58|527.38|534.18|525.98|329
1671667800000|2022-12-22 00:10:00|534.27|526.07|534.34|526.14|534.86|526.66|534.18|525.98|392
1671668100000|2022-12-22 00:15:00|534.33|526.13|534.23|526.03|534.95|526.75|533.99|525.79|294
1671668400000|2022-12-22 00:20:00|534.22|526.02|535.9|527.7|536.04|527.84|534.14|525.94|284
1671668700000|2022-12-22 00:25:00|535.89|527.69|536.71|528.51|536.85|528.65|535.61|527.41|339
1671669000000|2022-12-22 00:30:00|536.81|528.61|537.98|529.78|538.21|530.01|536.54|528.34|310
1671669300000|2022-12-22 00:35:00|537.96|529.76|538.1|529.9|538.37|530.17|537.88|529.68|306
1671669600000|2022-12-22 00:40:00|538.11|529.91|538.97|530.77|539.21|531.01|538.05|529.85|244
1671669900000|2022-12-22 00:45:00|539|530.8|539.62|531.42|539.94|531.74|538.95|530.75|321
1671670200000|2022-12-22 00:50:00|539.59|531.39|540.17|531.97|540.2|532|539.44|531.24|270
1671670500000|2022-12-22 00:55:00|540.14|531.94|540.4|532.2|540.6|532.4|540.14|531.94|256
1671670800000|2022-12-22 01:00:00|540.44|532.24|541.84|533.64|542.09|533.89|540.43|532.23|376
1671671100000|2022-12-22 01:05:00|541.83|533.63|541.48|533.28|541.83|533.63|541.38|533.18|167
1671671400000|2022-12-22 01:10:00|541.47|533.27|541.66|533.46|541.84|533.64|541.38|533.18|208
1671671700000|2022-12-22 01:15:00|541.68|533.48|541.85|533.65|542.28|534.08|541.39|533.19|262
1671672000000|2022-12-22 01:20:00|542.02|533.82|542.42|534.22|542.61|534.41|541.88|533.68|205
1671672300000|2022-12-22 01:25:00|542.45|534.25|542.17|533.97|542.65|534.45|542.09|533.89|140
1671672600000|2022-12-22 01:30:00|542.19|533.99|540.93|532.73|542.22|534.02|540.76|532.56|206
1671672900000|2022-12-22 01:35:00|540.91|532.71|540.93|532.73|541.25|533.05|540.47|532.27|144
1671673200000|2022-12-22 01:40:00|540.9|532.7|540.9|532.7|541.05|532.85|540.88|532.68|115
1671673500000|2022-12-22 01:45:00|540.92|532.72|540.84|532.64|540.92|532.72|540.8|532.6|51
1671673800000|2022-12-22 01:50:00|540.8|532.6|539.95|531.75|540.85|532.65|539.93|531.73|240
1671674100000|2022-12-22 01:55:00|540|531.8|539.61|531.41|540.12|531.92|539.59|531.39|236
1671674400000|2022-12-22 02:00:00|539.59|531.39|539.32|531.12|539.83|531.63|539.31|531.11|145
1671674700000|2022-12-22 02:05:00|539.37|531.17|539.55|531.35|539.61|531.41|539.3|531.1|143
1671675000000|2022-12-22 02:10:00|539.45|531.25|539.29|531.09|539.62|531.42|539|530.8|145
1671675300000|2022-12-22 02:15:00|539.26|531.06|539.05|530.85|539.41|531.21|539.03|530.83|116
1671675600000|2022-12-22 02:20:00|539.33|531.13|539.06|530.86|539.4|531.2|538.6|530.4|145
1671675900000|2022-12-22 02:25:00|539.09|530.89|538.79|530.59|539.15|530.95|538.66|530.46|122
1671676200000|2022-12-22 02:30:00|538.71|530.51|538.33|530.13|538.8|530.6|538.29|530.09|219
1671676500000|2022-12-22 02:35:00|538.32|530.12|539.34|531.14|539.51|531.31|538.16|529.96|173
1671676800000|2022-12-22 02:40:00|539.36|531.16|542.96|534.76|543.04|534.84|539.29|531.09|279
1671677100000|2022-12-22 02:45:00|542.81|534.61|541.01|532.81|542.95|534.75|540.88|532.68|209
1671677400000|2022-12-22 02:50:00|541.04|532.84|540.83|532.63|541.19|532.99|540.7|532.5|195
1671677700000|2022-12-22 02:55:00|540.81|532.61|541.25|533.05|541.37|533.17|540.67|532.47|245
1671678000000|2022-12-22 03:00:00|541.26|533.06|541.17|532.97|541.57|533.37|541.05|532.85|223
1671678300000|2022-12-22 03:05:00|541.2|533|540.79|532.59|541.31|533.11|540.71|532.51|155
1671678600000|2022-12-22 03:10:00|540.8|532.6|540.43|532.23|540.96|532.76|539.72|531.52|233
1671678900000|2022-12-22 03:15:00|540.45|532.25|540.21|532.01|540.55|532.35|540|531.8|190
1671679200000|2022-12-22 03:20:00|540.24|532.04|540.03|531.83|540.28|532.08|539.78|531.58|179
1671679500000|2022-12-22 03:25:00|540.04|531.84|539.97|531.77|540.17|531.97|539.96|531.76|104
1671679800000|2022-12-22 03:30:00|539.95|531.75|539.46|531.26|540.04|531.84|539.4|531.2|145
1671680100000|2022-12-22 03:35:00|539.43|531.23|538.52|530.32|539.64|531.44|538.48|530.28|188
1671680400000|2022-12-22 03:40:00|538.49|530.29|538.37|530.17|538.61|530.41|538.1|529.9|147
1671680700000|2022-12-22 03:45:00|538.38|530.18|538.32|530.12|538.72|530.52|538.22|530.02|187
1671681000000|2022-12-22 03:50:00|538.37|530.17|538.89|530.69|539.04|530.84|538.27|530.07|180
1671681300000|2022-12-22 03:55:00|538.93|530.73|538.91|530.71|539.53|531.33|538.85|530.65|216
1671681600000|2022-12-22 04:00:00|538.92|530.72|538.12|529.92|538.96|530.76|538|529.8|298
1671681900000|2022-12-22 04:05:00|538.13|529.93|538.03|529.83|538.24|530.04|538.01|529.81|209
1671682200000|2022-12-22 04:10:00|538|529.8|536.78|528.58|538.04|529.84|536.32|528.12|356
1671682500000|2022-12-22 04:15:00|536.75|528.55|538.37|530.17|538.37|530.17|536.74|528.54|333
1671682800000|2022-12-22 04:20:00|538.38|530.18|538.11|529.91|538.52|530.32|538|529.8|310
1671683100000|2022-12-22 04:25:00|538.09|529.89|538.42|530.22|538.47|530.27|538.06|529.86|116
1671683400000|2022-12-22 04:30:00|538.43|530.23|537.99|529.79|538.48|530.28|537.87|529.67|275
1671683700000|2022-12-22 04:35:00|538.01|529.81|537.44|529.24|538.01|529.81|537.22|529.02|193
1671684000000|2022-12-22 04:40:00|537.46|529.26|537.01|528.81|537.56|529.36|536.95|528.75|187
1671684300000|2022-12-22 04:45:00|536.97|528.77|537.25|529.05|537.55|529.35|536.94|528.74|167
1671684600000|2022-12-22 04:50:00|537.2|529|536.19|527.99|537.23|529.03|536.16|527.96|217
1671684900000|2022-12-22 04:55:00|536.2|528|535.87|527.67|536.4|528.2|535.62|527.42|227
1671685200000|2022-12-22 05:00:00|535.89|527.69|535.98|527.78|536.95|528.75|535.89|527.69|337
1671685500000|2022-12-22 05:05:00|536|527.8|536.03|527.83|536.13|527.93|535.66|527.46|385
1671685800000|2022-12-22 05:10:00|536|527.8|536.35|528.15|536.4|528.2|535.92|527.72|120
1671686100000|2022-12-22 05:15:00|536.33|528.13|536.54|528.34|536.64|528.44|536.3|528.1|137
1671686400000|2022-12-22 05:20:00|536.62|528.42|536.55|528.35|536.68|528.48|536.35|528.15|149
1671686700000|2022-12-22 05:25:00|536.57|528.37|536.83|528.63|537.02|528.82|536.51|528.31|166
1671687000000|2022-12-22 05:30:00|536.93|528.73|535.61|527.41|536.93|528.73|535.51|527.31|243
1671687300000|2022-12-22 05:35:00|535.63|527.43|536.54|528.34|536.63|528.43|535.53|527.33|238
1671687600000|2022-12-22 05:40:00|536.57|528.37|536.65|528.45|536.98|528.78|536.57|528.37|179
1671687900000|2022-12-22 05:45:00|536.63|528.43|536.67|528.47|536.72|528.52|536.34|528.14|208
1671688200000|2022-12-22 05:50:00|536.52|528.32|535.7|527.5|536.67|528.47|535.56|527.36|211
1671688500000|2022-12-22 05:55:00|535.65|527.45|535.05|526.85|535.72|527.52|535|526.8|126
1671688800000|2022-12-22 06:00:00|535.1|526.9|535.35|527.15|535.58|527.38|535|526.8|161
1671689100000|2022-12-22 06:05:00|535.32|527.12|534.15|525.95|535.37|527.17|534.03|525.83|303
1671689400000|2022-12-22 06:10:00|534.14|525.94|536.25|528.05|536.3|528.1|534.14|525.94|245
1671689700000|2022-12-22 06:15:00|536.26|528.06|535.91|527.71|536.3|528.1|535.85|527.65|185
1671690000000|2022-12-22 06:20:00|535.9|527.7|535.74|527.54|536.12|527.92|535.53|527.33|262
1671690300000|2022-12-22 06:25:00|535.72|527.52|535.34|527.14|535.95|527.75|535.19|526.99|285
1671690600000|2022-12-22 06:30:00|535.24|527.04|535.39|527.19|535.43|527.23|534.97|526.77|208
1671690900000|2022-12-22 06:35:00|535.37|527.17|534.63|526.43|535.37|527.17|534.55|526.35|208
1671691200000|2022-12-22 06:40:00|534.72|526.52|535.28|527.08|535.29|527.09|534.48|526.28|218
1671691500000|2022-12-22 06:45:00|535.24|527.04|535|526.8|535.46|527.26|534.92|526.72|214
1671691800000|2022-12-22 06:50:00|534.99|526.79|534.64|526.44|534.99|526.79|534.62|526.42|178
1671692100000|2022-12-22 06:55:00|534.62|526.42|533.79|525.59|534.62|526.42|533.6|525.4|191
1671692400000|2022-12-22 07:00:00|533.77|525.57|532.88|524.68|533.95|525.75|532.02|523.82|360
1671692700000|2022-12-22 07:05:00|532.87|524.67|532.89|524.69|532.95|524.75|532.61|524.41|174
1671693000000|2022-12-22 07:10:00|532.88|524.68|533.82|525.62|533.89|525.69|532.35|524.15|227
1671693300000|2022-12-22 07:15:00|533.87|525.67|534.38|526.18|534.39|526.19|533.72|525.52|215
1671693600000|2022-12-22 07:20:00|534.37|526.17|534.14|525.94|534.51|526.31|534.07|525.87|192
1671693900000|2022-12-22 07:25:00|534.1|525.9|533.63|525.43|534.16|525.96|533.56|525.36|198
1671694200000|2022-12-22 07:30:00|533.65|525.45|532.78|524.58|533.88|525.68|532.15|523.95|260
1671694500000|2022-12-22 07:35:00|532.79|524.59|533.04|524.84|533.12|524.92|532.38|524.18|233
1671694800000|2022-12-22 07:40:00|533.06|524.86|534.01|525.81|534.07|525.87|532.95|524.75|355
1671695100000|2022-12-22 07:45:00|534|525.8|534.02|525.82|534.12|525.92|533.75|525.55|289
1671695400000|2022-12-22 07:50:00|534.01|525.81|534.09|525.89|534.12|525.92|533.67|525.47|197
1671695700000|2022-12-22 07:55:00|534.08|525.88|534.02|525.82|534.17|525.97|533.89|525.69|189
1671696000000|2022-12-22 08:00:00|534.1|525.9|533.48|525.28|534.81|526.61|533.26|525.06|431
1671696300000|2022-12-22 08:05:00|533.49|525.29|533.96|525.76|534.16|525.96|533.41|525.21|329
1671696600000|2022-12-22 08:10:00|533.97|525.77|534.17|525.97|534.25|526.05|533.85|525.65|161
1671696900000|2022-12-22 08:15:00|534.18|525.98|533.7|525.5|534.18|525.98|533.66|525.46|254
1671697200000|2022-12-22 08:20:00|533.67|525.47|534.65|526.45|534.78|526.58|533.61|525.41|308
1671697500000|2022-12-22 08:25:00|534.64|526.44|535.01|526.81|535.23|527.03|534.5|526.3|255
1671697800000|2022-12-22 08:30:00|535|526.8|535.64|527.44|535.82|527.62|534.91|526.71|217
1671698100000|2022-12-22 08:35:00|535.63|527.43|534.76|526.56|536.06|527.86|534.69|526.49|295
1671698400000|2022-12-22 08:40:00|534.77|526.57|534.02|525.82|534.81|526.61|533.88|525.68|194
1671698700000|2022-12-22 08:45:00|534.01|525.81|533.56|525.36|534.24|526.04|533.45|525.25|228
1671699000000|2022-12-22 08:50:00|533.57|525.37|534.32|526.12|534.63|526.43|533.56|525.36|262
1671699300000|2022-12-22 08:55:00|534.36|526.16|534.39|526.19|534.55|526.35|534.24|526.04|144
1671699600000|2022-12-22 09:00:00|534.4|526.2|535.08|526.88|535.44|527.24|534.4|526.2|228
1671699900000|2022-12-22 09:05:00|535.05|526.85|534.68|526.48|535.07|526.87|534.58|526.38|167
1671700200000|2022-12-22 09:10:00|534.76|526.56|535.68|527.48|536.19|527.99|534.7|526.5|254
1671700500000|2022-12-22 09:15:00|535.66|527.46|535.76|527.56|535.98|527.78|535.37|527.17|276
1671700800000|2022-12-22 09:20:00|535.66|527.46|535.57|527.37|536.33|528.13|535.46|527.26|248
1671701100000|2022-12-22 09:25:00|535.56|527.36|536.29|528.09|536.47|528.27|535.53|527.33|197
1671701400000|2022-12-22 09:30:00|536.34|528.14|536.21|528.01|536.53|528.33|535.59|527.39|292
1671701700000|2022-12-22 09:35:00|536.22|528.02|536.61|528.41|537.98|529.78|536.14|527.94|484
1671702000000|2022-12-22 09:40:00|536.62|528.42|537.06|528.86|537.33|529.13|536.59|528.39|388
1671702300000|2022-12-22 09:45:00|537.05|528.85|536.64|528.44|537.52|529.32|536.3|528.1|349
1671702600000|2022-12-22 09:50:00|536.59|528.39|536.29|528.09|536.67|528.47|536.21|528.01|199
1671702900000|2022-12-22 09:55:00|536.3|528.1|537.29|529.09|537.37|529.17|536.29|528.09|262
1671703200000|2022-12-22 10:00:00|537.28|529.08|538.14|529.94|538.19|529.99|536.95|528.75|296
1671703500000|2022-12-22 10:05:00|538.11|529.91|537.9|529.7|538.23|530.03|537.73|529.53|258
1671703800000|2022-12-22 10:10:00|537.87|529.67|536.87|528.67|537.88|529.68|536.8|528.6|184
1671704100000|2022-12-22 10:15:00|537.02|528.82|537.97|529.77|537.97|529.77|536.8|528.6|201
1671704400000|2022-12-22 10:20:00|538|529.8|538.07|529.87|538.24|530.04|537.87|529.67|159
1671704700000|2022-12-22 10:25:00|538.08|529.88|538.12|529.92|538.2|530|537.77|529.57|132
1671705000000|2022-12-22 10:30:00|538.13|529.93|537.43|529.23|538.14|529.94|537.32|529.12|166
1671705300000|2022-12-22 10:35:00|537.3|529.1|537.49|529.29|537.53|529.33|537.05|528.85|187
1671705600000|2022-12-22 10:40:00|537.47|529.27|537.02|528.82|537.56|529.36|536.82|528.62|252
1671705900000|2022-12-22 10:45:00|536.98|528.78|537.52|529.32|537.55|529.35|536.86|528.66|224
1671706200000|2022-12-22 10:50:00|537.51|529.31|537.63|529.43|537.84|529.64|537.45|529.25|161
1671706500000|2022-12-22 10:55:00|537.68|529.48|538.19|529.99|538.48|530.28|536.89|528.69|252
1671706800000|2022-12-22 11:00:00|538.22|530.02|537.08|528.88|538.31|530.11|537.03|528.83|267
1671707100000|2022-12-22 11:05:00|537.07|528.87|536.86|528.66|537.3|529.1|536.84|528.64|203
1671707400000|2022-12-22 11:10:00|536.84|528.64|536.77|528.57|536.89|528.69|536.48|528.28|201
1671707700000|2022-12-22 11:15:00|536.79|528.59|536.54|528.34|537.16|528.96|536.44|528.24|213
1671708000000|2022-12-22 11:20:00|536.55|528.35|535.53|527.33|536.55|528.35|535.21|527.01|315
1671708300000|2022-12-22 11:25:00|535.54|527.34|534.63|526.43|535.58|527.38|534.42|526.22|337
1671708600000|2022-12-22 11:30:00|534.57|526.37|535.77|527.57|536.77|528.57|534.56|526.36|459
1671708900000|2022-12-22 11:35:00|535.79|527.59|537.02|528.82|537.77|529.57|535.37|527.17|550
1671709200000|2022-12-22 11:40:00|537|528.8|536.96|528.76|537.03|528.83|536.53|528.33|315
1671709500000|2022-12-22 11:45:00|536.97|528.77|536.38|528.18|537.53|529.33|536.18|527.98|472
1671709800000|2022-12-22 11:50:00|536.41|528.21|536.34|528.14|536.93|528.73|536.15|527.95|390
1671710100000|2022-12-22 11:55:00|536.29|528.09|536.85|528.65|537|528.8|536.28|528.08|258
1671710400000|2022-12-22 12:00:00|536.86|528.66|537.83|529.63|538.06|529.86|536.86|528.66|326
1671710700000|2022-12-22 12:05:00|537.82|529.62|537.83|529.63|537.89|529.69|537.32|529.12|246
1671711000000|2022-12-22 12:10:00|537.85|529.65|537.97|529.77|538.08|529.88|537.62|529.42|279
1671711300000|2022-12-22 12:15:00|537.96|529.76|538.2|530|539.05|530.85|537.93|529.73|382
1671711600000|2022-12-22 12:20:00|538.23|530.03|536.79|528.59|538.44|530.24|536.79|528.59|282
1671711900000|2022-12-22 12:25:00|536.81|528.61|536.91|528.71|537.19|528.99|536.39|528.19|246
1671712200000|2022-12-22 12:30:00|536.9|528.7|535.29|527.09|537.09|528.89|535.09|526.89|347
1671712500000|2022-12-22 12:35:00|535.31|527.11|535.22|527.02|535.66|527.46|535.14|526.94|255
1671712800000|2022-12-22 12:40:00|535.17|526.97|535.25|527.05|535.57|527.37|535.16|526.96|213
1671713100000|2022-12-22 12:45:00|535.27|527.07|535.3|527.1|535.84|527.64|535.23|527.03|230
1671713400000|2022-12-22 12:50:00|535.24|527.04|535.72|527.52|536.24|528.04|534.93|526.73|315
1671713700000|2022-12-22 12:55:00|535.74|527.54|534.82|526.62|535.74|527.54|534.67|526.47|254
1671714000000|2022-12-22 13:00:00|534.88|526.68|533.78|525.58|535.13|526.93|533.67|525.47|304
1671714300000|2022-12-22 13:05:00|533.8|525.6|533.74|525.54|534.25|526.05|532.88|524.68|377
1671714600000|2022-12-22 13:10:00|533.73|525.53|533.34|525.14|533.78|525.58|532.96|524.76|304
1671714900000|2022-12-22 13:15:00|533.35|525.15|532.85|524.65|533.45|525.25|532.16|523.96|439
1671715200000|2022-12-22 13:20:00|532.9|524.7|532.69|524.49|533.07|524.87|532.68|524.48|308
1671715500000|2022-12-22 13:25:00|532.68|524.48|533.26|525.06|533.52|525.32|532.68|524.48|334
1671715800000|2022-12-22 13:30:00|533.24|525.04|531.46|523.26|533.29|525.09|529.76|521.56|827
1671716100000|2022-12-22 13:35:00|531.51|523.31|531.46|523.26|531.6|523.4|530.97|522.77|443
1671716400000|2022-12-22 13:40:00|531.44|523.24|529.73|521.53|531.82|523.62|529.62|521.42|541
1671716700000|2022-12-22 13:45:00|529.71|521.51|529.26|521.06|529.79|521.59|528.6|520.4|601
1671717000000|2022-12-22 13:50:00|529.23|521.03|528.74|520.54|529.33|521.13|528.7|520.5|506
1671717300000|2022-12-22 13:55:00|528.77|520.57|528.14|519.94|528.78|520.58|528|519.8|360
1671717600000|2022-12-22 14:00:00|528.11|519.91|528.81|520.61|529.22|521.02|527.95|519.75|419
1671717900000|2022-12-22 14:05:00|528.83|520.63|528.49|520.29|528.93|520.73|527.88|519.68|425
1671718200000|2022-12-22 14:10:00|528.48|520.28|528.02|519.82|528.71|520.51|527.84|519.64|402
1671718500000|2022-12-22 14:15:00|527.94|519.74|528.71|520.51|528.8|520.6|527.77|519.57|411
1671718800000|2022-12-22 14:20:00|528.72|520.52|529.05|520.85|529.22|521.02|528.6|520.4|244
1671719100000|2022-12-22 14:25:00|529.06|520.86|528.9|520.7|529.06|520.86|528.54|520.34|250
1671719400000|2022-12-22 14:30:00|528.85|520.65|525.02|516.82|528.94|520.74|524.23|516.03|762
1671719700000|2022-12-22 14:35:00|524.91|516.71|524.21|516.01|525.61|517.41|523.92|515.72|751
1671720000000|2022-12-22 14:40:00|524.27|516.07|524.66|516.46|524.75|516.55|523.17|514.97|539
1671720300000|2022-12-22 14:45:00|524.62|516.42|521.58|513.38|524.62|516.42|521.46|513.26|720
1671720600000|2022-12-22 14:50:00|521.57|513.37|520.77|512.57|521.77|513.57|520.6|512.4|642
1671720900000|2022-12-22 14:55:00|520.76|512.56|521.09|512.89|521.29|513.09|520.69|512.49|503
1671721200000|2022-12-22 15:00:00|521.11|512.91|518.93|510.73|521.16|512.96|518.52|510.32|719
1671721500000|2022-12-22 15:05:00|518.91|510.71|519.2|511|519.21|511.01|518.07|509.87|606
1671721800000|2022-12-22 15:10:00|519.19|510.99|522.34|514.14|522.34|514.14|518.76|510.56|628
1671722100000|2022-12-22 15:15:00|522.35|514.15|522.34|514.14|522.54|514.34|521.25|513.05|516
1671722400000|2022-12-22 15:20:00|522.31|514.11|521.22|513.02|522.38|514.18|521.16|512.96|491
1671722700000|2022-12-22 15:25:00|521.23|513.03|521.11|512.91|521.44|513.24|521|512.8|409
1671723000000|2022-12-22 15:30:00|521.01|512.81|520.51|512.31|521.26|513.06|520.13|511.93|469
1671723300000|2022-12-22 15:35:00|520.49|512.29|520.34|512.14|520.51|512.31|519.81|511.61|423
1671723600000|2022-12-22 15:40:00|520.35|512.15|520.58|512.38|520.97|512.77|520.05|511.85|403
1671723900000|2022-12-22 15:45:00|520.54|512.34|521.13|512.93|521.22|513.02|520.24|512.04|500
1671724200000|2022-12-22 15:50:00|521.2|513|520.71|512.51|521.2|513|520.22|512.02|414
1671724500000|2022-12-22 15:55:00|520.7|512.5|520.73|512.53|520.97|512.77|519.86|511.66|581
1671724800000|2022-12-22 16:00:00|520.79|512.59|520.87|512.67|521.09|512.89|519.96|511.76|545
1671725100000|2022-12-22 16:05:00|520.85|512.65|521.22|513.02|521.71|513.51|520.7|512.5|398
1671725400000|2022-12-22 16:10:00|521.27|513.07|519.84|511.64|521.4|513.2|519.72|511.52|435
1671725700000|2022-12-22 16:15:00|519.83|511.63|520.58|512.38|520.75|512.55|519.82|511.62|417
1671726000000|2022-12-22 16:20:00|520.47|512.27|520.97|512.77|521.11|512.91|520.05|511.85|414
1671726300000|2022-12-22 16:25:00|521.08|512.88|520.68|512.48|521.08|512.88|520.29|512.09|342
1671726600000|2022-12-22 16:30:00|520.69|512.49|521.23|513.03|521.49|513.29|520.42|512.22|399
1671726900000|2022-12-22 16:35:00|521.2|513|520.9|512.7|521.5|513.3|520.83|512.63|370
1671727200000|2022-12-22 16:40:00|520.81|512.61|520.92|512.72|521.2|513|520.47|512.27|409
1671727500000|2022-12-22 16:45:00|520.93|512.73|520.93|512.73|521.1|512.9|520.42|512.22|245
1671727800000|2022-12-22 16:50:00|520.94|512.74|520.59|512.39|521.23|513.03|520.36|512.16|313
1671728100000|2022-12-22 16:55:00|520.58|512.38|520.89|512.69|520.91|512.71|520.17|511.97|300
1671728400000|2022-12-22 17:00:00|520.86|512.66|520.46|512.26|520.92|512.72|520.31|512.11|326
1671728700000|2022-12-22 17:05:00|520.48|512.28|520.8|512.6|520.8|512.6|520.27|512.07|226
1671729000000|2022-12-22 17:10:00|520.83|512.63|521.09|512.89|521.6|513.4|520.64|512.44|348
1671729300000|2022-12-22 17:15:00|521.06|512.86|519.94|511.74|521.09|512.89|519.77|511.57|336
1671729600000|2022-12-22 17:20:00|520.03|511.83|519.57|511.37|520.11|511.91|519.32|511.12|384
1671729900000|2022-12-22 17:25:00|519.6|511.4|519.08|510.88|519.76|511.56|518.83|510.63|284
1671730200000|2022-12-22 17:30:00|519.07|510.87|519.01|510.81|519.29|511.09|518.8|510.6|408
1671730500000|2022-12-22 17:35:00|519.07|510.87|518.72|510.52|519.46|511.26|518.58|510.38|420
1671730800000|2022-12-22 17:40:00|518.74|510.54|518.62|510.42|518.75|510.55|517.05|508.85|580
1671731100000|2022-12-22 17:45:00|518.58|510.38|518.17|509.97|518.96|510.76|518.05|509.85|404
1671731400000|2022-12-22 17:50:00|518.16|509.96|517.49|509.29|518.35|510.15|517.17|508.97|451
1671731700000|2022-12-22 17:55:00|517.5|509.3|517.89|509.69|518.49|510.29|517.5|509.3|362
1671732000000|2022-12-22 18:00:00|517.82|509.62|518.13|509.93|518.16|509.96|517.36|509.16|308
1671732300000|2022-12-22 18:05:00|518.15|509.95|519.18|510.98|519.22|511.02|518.13|509.93|275
1671732600000|2022-12-22 18:10:00|519.14|510.94|519.59|511.39|519.65|511.45|519.14|510.94|221
1671732900000|2022-12-22 18:15:00|519.52|511.32|520|511.8|520.1|511.9|519.35|511.15|187
1671733200000|2022-12-22 18:20:00|520.02|511.82|518.76|510.56|520.14|511.94|518.76|510.56|234
1671733500000|2022-12-22 18:25:00|519.17|510.97|519.66|511.46|519.66|511.46|519.01|510.81|199
1671733800000|2022-12-22 18:30:00|519.65|511.45|518.48|510.28|519.66|511.46|518.24|510.04|296
1671734100000|2022-12-22 18:35:00|518.4|510.2|519.16|510.96|519.21|511.01|518.38|510.18|295
1671734400000|2022-12-22 18:40:00|519.18|510.98|519.32|511.12|519.41|511.21|518.82|510.62|312
1671734700000|2022-12-22 18:45:00|519.34|511.14|518.64|510.44|519.47|511.27|518.38|510.18|321
1671735000000|2022-12-22 18:50:00|518.62|510.42|518.18|509.98|518.62|510.42|517.98|509.78|186
1671735300000|2022-12-22 18:55:00|518.16|509.96|517.99|509.79|518.32|510.12|517.79|509.59|176
1671735600000|2022-12-22 19:00:00|517.94|509.74|518.83|510.63|518.95|510.75|517.94|509.74|283
1671735900000|2022-12-22 19:05:00|518.89|510.69|518.8|510.6|519.02|510.82|518.47|510.27|242
1671736200000|2022-12-22 19:10:00|518.74|510.54|520.33|512.13|520.43|512.23|518.64|510.44|233
1671736500000|2022-12-22 19:15:00|520.38|512.18|520.11|511.91|520.43|512.23|519.6|511.4|320
1671736800000|2022-12-22 19:20:00|520.07|511.87|519.89|511.69|520.21|512.01|519.63|511.43|233
1671737100000|2022-12-22 19:25:00|519.92|511.72|521.43|513.23|521.51|513.31|519.92|511.72|181
1671737400000|2022-12-22 19:30:00|521.4|513.2|521.89|513.69|521.93|513.73|520.96|512.76|235
1671737700000|2022-12-22 19:35:00|521.93|513.73|521.06|512.86|521.93|513.73|521.06|512.86|395
1671738000000|2022-12-22 19:40:00|521.14|512.94|521.24|513.04|521.38|513.18|521.12|512.92|266
1671738300000|2022-12-22 19:45:00|521.22|513.02|521.36|513.16|521.58|513.38|521.17|512.97|314
1671738600000|2022-12-22 19:50:00|521.35|513.15|521.89|513.69|522|513.8|521.16|512.96|213
1671738900000|2022-12-22 19:55:00|521.88|513.68|522.05|513.85|522.21|514.01|521.7|513.5|234
1671739200000|2022-12-22 20:00:00|522.06|513.86|521.72|513.52|522.17|513.97|521.61|513.41|245
1671739500000|2022-12-22 20:05:00|521.74|513.54|522.63|514.43|522.63|514.43|521.57|513.37|259
1671739800000|2022-12-22 20:10:00|522.58|514.38|522.89|514.69|523.04|514.84|522.55|514.35|241
1671740100000|2022-12-22 20:15:00|522.92|514.72|523.91|515.71|523.97|515.77|522.9|514.7|243
1671740400000|2022-12-22 20:20:00|523.93|515.73|529.31|521.11|531.21|523.01|523.78|515.58|837
1671740700000|2022-12-22 20:25:00|529.28|521.08|528.16|519.96|530.01|521.81|527.7|519.5|866
1671741000000|2022-12-22 20:30:00|528.23|520.03|528.27|520.07|530.06|521.86|528.23|520.03|735
1671741300000|2022-12-22 20:35:00|528.32|520.12|527.98|519.78|529.71|521.51|527.73|519.53|567
1671741600000|2022-12-22 20:40:00|528.05|519.85|527.92|519.72|528.58|520.38|527.66|519.46|553
1671741900000|2022-12-22 20:45:00|527.94|519.74|530.77|522.57|531.53|523.33|527.94|519.74|530
1671742200000|2022-12-22 20:50:00|530.78|522.58|529.9|521.7|531|522.8|529.65|521.45|363
1671742500000|2022-12-22 20:55:00|529.94|521.74|529.96|521.76|530.22|522.02|529.2|521|378
1671742800000|2022-12-22 21:00:00|529.99|521.79|529.14|520.94|530.32|522.12|529.06|520.86|397
1671743100000|2022-12-22 21:05:00|529.15|520.95|528.77|520.57|529.17|520.97|528.34|520.14|246
1671743400000|2022-12-22 21:10:00|528.76|520.56|528.59|520.39|529.02|520.82|527.87|519.67|292
1671743700000|2022-12-22 21:15:00|528.58|520.38|528.95|520.75|529.49|521.29|528.55|520.35|265
1671744000000|2022-12-22 21:20:00|528.94|520.74|529.37|521.17|529.75|521.55|528.6|520.4|209
1671744300000|2022-12-22 21:25:00|529.05|520.85|530|521.8|530|521.8|528.99|520.79|169
1671744600000|2022-12-22 21:30:00|529.93|521.73|530.29|522.09|530.49|522.29|529.8|521.6|344
1671744900000|2022-12-22 21:35:00|530.31|522.11|530.9|522.7|530.97|522.77|529.8|521.6|348
1671745200000|2022-12-22 21:40:00|530.91|522.71|530.55|522.35|531.02|522.82|530.29|522.09|255
1671745500000|2022-12-22 21:45:00|530.6|522.4|530.79|522.59|530.92|522.72|530.11|521.91|228
1671745800000|2022-12-22 21:50:00|530.77|522.57|531.73|523.53|531.8|523.6|530.46|522.26|274
1671746100000|2022-12-22 21:55:00|531.71|523.51|531.81|523.61|532.24|524.04|531.37|523.17|309
1671746400000|2022-12-22 22:00:00|531.82|523.62|532.76|524.56|532.93|524.73|531.5|523.3|213
1671746700000|2022-12-22 22:05:00|532.77|524.57|532.37|524.17|532.89|524.69|532.22|524.02|173
1671747000000|2022-12-22 22:10:00|532.44|524.24|532.9|524.7|532.93|524.73|532.44|524.24|208
1671747300000|2022-12-22 22:15:00|532.85|524.65|533.88|525.68|534.06|525.86|532.78|524.58|319
1671747600000|2022-12-22 22:20:00|533.81|525.61|533.59|525.39|533.88|525.68|533.34|525.14|238
1671747900000|2022-12-22 22:25:00|533.62|525.42|533.41|525.21|533.63|525.43|533.17|524.97|170
1671748200000|2022-12-22 22:30:00|533.33|525.13|535.84|527.64|535.88|527.68|533.33|525.13|289
1671748500000|2022-12-22 22:35:00|535.83|527.63|535.81|527.61|536.01|527.81|535.61|527.41|300
1671748800000|2022-12-22 22:40:00|535.96|527.76|535.29|527.09|536.18|527.98|535.11|526.91|172
1671749100000|2022-12-22 22:45:00|535.3|527.1|534.75|526.55|535.3|527.1|534.48|526.28|237
1671749400000|2022-12-22 22:50:00|534.74|526.54|536.46|528.26|536.49|528.29|534.68|526.48|270
1671749700000|2022-12-22 22:55:00|536.49|528.29|537.73|529.53|537.99|529.79|536.49|528.29|198
1671750000000|2022-12-22 23:00:00|537.7|529.5|536.54|528.34|537.73|529.53|535.87|527.67|363
1671750300000|2022-12-22 23:05:00|536.53|528.33|536.69|528.49|536.97|528.77|536.21|528.01|364
1671750600000|2022-12-22 23:10:00|536.68|528.48|536.33|528.13|537.14|528.94|536.29|528.09|480
1671750900000|2022-12-22 23:15:00|536.4|528.2|536.07|527.87|536.61|528.41|535.92|527.72|265
1671751200000|2022-12-22 23:20:00|536.1|527.9|535.66|527.46|536.1|527.9|535.5|527.3|233
1671751500000|2022-12-22 23:25:00|535.7|527.5|534.43|526.23|535.8|527.6|534.43|526.23|477
1671751800000|2022-12-22 23:30:00|534.48|526.28|536.71|528.51|536.78|528.58|534.48|526.28|511
1671752100000|2022-12-22 23:35:00|536.73|528.53|537.39|529.19|537.82|529.62|536.3|528.1|384
1671752400000|2022-12-22 23:40:00|537.37|529.17|538.6|530.4|539.01|530.81|537.37|529.17|414
1671752700000|2022-12-22 23:45:00|538.58|530.38|539.83|531.63|539.91|531.71|538.53|530.33|399
1671753000000|2022-12-22 23:50:00|539.78|531.58|540.43|532.23|540.91|532.71|539.69|531.49|377
1671753300000|2022-12-22 23:55:00|540.4|532.2|540.98|532.78|541.24|533.04|539.81|531.61|406
1671753600000|2022-12-23 00:00:00|540.97|532.77|538.35|530.15|541.22|533.02|537.83|529.63|556
1671753900000|2022-12-23 00:05:00|538.36|530.16|536.71|528.51|538.47|530.27|536.3|528.1|369
1671754200000|2022-12-23 00:10:00|536.68|528.48|535.45|527.25|536.99|528.79|535.34|527.14|330
1671754500000|2022-12-23 00:15:00|535.46|527.26|536.45|528.25|536.6|528.4|535.35|527.15|371
1671754800000|2022-12-23 00:20:00|536.47|528.27|538.25|530.05|538.26|530.06|536.34|528.14|366
1671755100000|2022-12-23 00:25:00|538.28|530.08|537.72|529.52|539.25|531.05|537.16|528.96|464
1671755400000|2022-12-23 00:30:00|537.75|529.55|538.4|530.2|538.63|530.43|537.32|529.12|312
1671755700000|2022-12-23 00:35:00|538.38|530.18|539.37|531.17|539.92|531.72|538.19|529.99|304
1671756000000|2022-12-23 00:40:00|539.38|531.18|537.73|529.53|539.43|531.23|537.59|529.39|357
1671756300000|2022-12-23 00:45:00|537.72|529.52|537.68|529.48|538.17|529.97|537.42|529.22|336
1671756600000|2022-12-23 00:50:00|537.76|529.56|537.84|529.64|537.92|529.72|537.44|529.24|240
1671756900000|2022-12-23 00:55:00|537.89|529.69|537.61|529.41|538.11|529.91|537.51|529.31|193
1671757200000|2022-12-23 01:00:00|537.47|529.27|536.64|528.44|538.11|529.91|536.64|528.44|221
1671757500000|2022-12-23 01:05:00|536.62|528.42|537.16|528.96|537.49|529.29|536.61|528.41|294
1671757800000|2022-12-23 01:10:00|537.18|528.98|536.77|528.57|537.48|529.28|536.68|528.48|256
1671758100000|2022-12-23 01:15:00|536.78|528.58|536.87|528.67|537.08|528.88|536.57|528.37|178
1671758400000|2022-12-23 01:20:00|536.89|528.69|536.94|528.74|537.08|528.88|536.44|528.24|211
1671758700000|2022-12-23 01:25:00|536.8|528.6|536.91|528.71|537.21|529.01|536.78|528.58|199
1671759000000|2022-12-23 01:30:00|536.86|528.66|536.81|528.61|537.8|529.6|536.72|528.52|326
1671759300000|2022-12-23 01:35:00|536.73|528.53|536.67|528.47|537.23|529.03|536.52|528.32|252
1671759600000|2022-12-23 01:40:00|536.75|528.55|537|528.8|537.7|529.5|536.54|528.34|264
1671759900000|2022-12-23 01:45:00|537.1|528.9|537.75|529.55|537.75|529.55|537.03|528.83|244
1671760200000|2022-12-23 01:50:00|537.64|529.44|537.6|529.4|538.17|529.97|537.6|529.4|234
1671760500000|2022-12-23 01:55:00|537.59|529.39|536.43|528.23|537.81|529.61|536.36|528.16|242
1671760800000|2022-12-23 02:00:00|536.5|528.3|538.07|529.87|538.08|529.88|536.43|528.23|324
1671761100000|2022-12-23 02:05:00|537.99|529.79|538.34|530.14|538.85|530.65|537.75|529.55|441
1671761400000|2022-12-23 02:10:00|538.29|530.09|537.52|529.32|538.52|530.32|537.42|529.22|263
1671761700000|2022-12-23 02:15:00|537.46|529.26|536.73|528.53|537.53|529.33|536.57|528.37|217
1671762000000|2022-12-23 02:20:00|536.68|528.48|536.99|528.79|537.03|528.83|536.16|527.96|203
1671762300000|2022-12-23 02:25:00|536.96|528.76|537.05|528.85|537.59|529.39|536.85|528.65|232
1671762600000|2022-12-23 02:30:00|537.04|528.84|537.96|529.76|538.05|529.85|536.97|528.77|305
1671762900000|2022-12-23 02:35:00|537.83|529.63|538.35|530.15|538.59|530.39|537.83|529.63|252
1671763200000|2022-12-23 02:40:00|538.37|530.17|538.54|530.34|538.88|530.68|538.11|529.91|251
1671763500000|2022-12-23 02:45:00|538.5|530.3|538.97|530.77|539.1|530.9|538.3|530.1|261
1671763800000|2022-12-23 02:50:00|538.68|530.48|539.65|531.45|539.79|531.59|538.67|530.47|359
1671764100000|2022-12-23 02:55:00|539.67|531.47|540.52|532.32|541.39|533.19|539.55|531.35|643
1671764400000|2022-12-23 03:00:00|540.6|532.4|541.48|533.28|541.69|533.49|539.93|531.73|673
1671764700000|2022-12-23 03:05:00|541.74|533.54|542.49|534.29|542.57|534.37|541.3|533.1|553
1671765000000|2022-12-23 03:10:00|542.66|534.46|543.6|535.4|544.11|535.91|542.27|534.07|461
1671765300000|2022-12-23 03:15:00|543.81|535.61|541.97|533.77|543.97|535.77|541.81|533.61|467
1671765600000|2022-12-23 03:20:00|541.99|533.79|541.49|533.29|542.43|534.23|541.42|533.22|376
1671765900000|2022-12-23 03:25:00|541.41|533.21|540.66|532.46|541.43|533.23|540.39|532.19|280
1671766200000|2022-12-23 03:30:00|540.7|532.5|540.36|532.16|540.93|532.73|540.27|532.07|478
1671766500000|2022-12-23 03:35:00|540.33|532.13|540.35|532.15|540.61|532.41|540|531.8|207
1671766800000|2022-12-23 03:40:00|540.4|532.2|540.28|532.08|540.63|532.43|539.98|531.78|222
1671767100000|2022-12-23 03:45:00|540.3|532.1|540.63|532.43|540.91|532.71|540.17|531.97|341
1671767400000|2022-12-23 03:50:00|540.45|532.25|539.4|531.2|540.61|532.41|539.14|530.94|346
1671767700000|2022-12-23 03:55:00|539.41|531.21|539.53|531.33|539.84|531.64|539.12|530.92|358
1671768000000|2022-12-23 04:00:00|539.48|531.28|539.43|531.23|540.2|532|539.17|530.97|279
1671768300000|2022-12-23 04:05:00|539.34|531.14|539.23|531.03|539.62|531.42|539.14|530.94|228
1671768600000|2022-12-23 04:10:00|539.19|530.99|538.49|530.29|539.43|531.23|538.45|530.25|201
1671768900000|2022-12-23 04:15:00|538.57|530.37|538.09|529.89|539.16|530.96|538.07|529.87|304
1671769200000|2022-12-23 04:20:00|538.1|529.9|537.55|529.35|538.27|530.07|537.55|529.35|334
1671769500000|2022-12-23 04:25:00|537.56|529.36|538.02|529.82|538.11|529.91|537.52|529.32|126
1671769800000|2022-12-23 04:30:00|538.06|529.86|538.69|530.49|539.11|530.91|537.97|529.77|227
1671770100000|2022-12-23 04:35:00|538.83|530.63|538.88|530.68|539.11|530.91|538.65|530.45|159
1671770400000|2022-12-23 04:40:00|538.86|530.66|537.51|529.31|538.89|530.69|537.25|529.05|223
1671770700000|2022-12-23 04:45:00|537.54|529.34|537.67|529.47|537.82|529.62|537.38|529.18|208
1671771000000|2022-12-23 04:50:00|537.62|529.42|537.75|529.55|537.9|529.7|537.54|529.34|139
1671771300000|2022-12-23 04:55:00|537.86|529.66|538.05|529.85|538.23|530.03|537.68|529.48|206
1671771600000|2022-12-23 05:00:00|538.08|529.88|538.15|529.95|538.55|530.35|538.01|529.81|211
1671771900000|2022-12-23 05:05:00|538.11|529.91|537.86|529.66|538.2|530|537.75|529.55|113
1671772200000|2022-12-23 05:10:00|537.75|529.55|537.46|529.26|538.57|530.37|537.38|529.18|282
1671772500000|2022-12-23 05:15:00|537.5|529.3|537.04|528.84|537.63|529.43|536.85|528.65|288
1671772800000|2022-12-23 05:20:00|537.01|528.81|536.82|528.62|537.25|529.05|536.65|528.45|199
1671773100000|2022-12-23 05:25:00|536.81|528.61|536.58|528.38|536.83|528.63|536.32|528.12|226
1671773400000|2022-12-23 05:30:00|536.57|528.37|535.87|527.67|536.57|528.37|535.76|527.56|236
1671773700000|2022-12-23 05:35:00|535.9|527.7|535.94|527.74|536.16|527.96|535.72|527.52|177
1671774000000|2022-12-23 05:40:00|535.95|527.75|536.03|527.83|536.4|528.2|535.94|527.74|187
1671774300000|2022-12-23 05:45:00|536.1|527.9|536.09|527.89|536.46|528.26|535.92|527.72|147
1671774600000|2022-12-23 05:50:00|536.1|527.9|536.88|528.68|537.15|528.95|535.98|527.78|198
1671774900000|2022-12-23 05:55:00|536.86|528.66|536.11|527.91|537.16|528.96|536.03|527.83|230
1671775200000|2022-12-23 06:00:00|536.05|527.85|536.39|528.19|536.59|528.39|536.05|527.85|139
1671775500000|2022-12-23 06:05:00|536.41|528.21|536.74|528.54|536.9|528.7|536.3|528.1|162
1671775800000|2022-12-23 06:10:00|536.77|528.57|535.95|527.75|536.92|528.72|535.91|527.71|238
1671776100000|2022-12-23 06:15:00|535.96|527.76|536.17|527.97|536.41|528.21|535.88|527.68|225
1671776400000|2022-12-23 06:20:00|536.15|527.95|536|527.8|536.4|528.2|535.99|527.79|168
1671776700000|2022-12-23 06:25:00|535.99|527.79|536.08|527.88|536.34|528.14|535.85|527.65|156
1671777000000|2022-12-23 06:30:00|536.3|528.1|536.34|528.14|536.69|528.49|535.83|527.63|130
1671777300000|2022-12-23 06:35:00|536.4|528.2|537.16|528.96|537.34|529.14|536.23|528.03|177
1671777600000|2022-12-23 06:40:00|537.13|528.93|537.46|529.26|538.02|529.82|536.95|528.75|220
1671777900000|2022-12-23 06:45:00|537.48|529.28|537.06|528.86|537.63|529.43|536.91|528.71|193
1671778200000|2022-12-23 06:50:00|537.03|528.83|536.53|528.33|537.18|528.98|536.53|528.33|177
1671778500000|2022-12-23 06:55:00|536.56|528.36|536.73|528.53|536.93|528.73|536|527.8|296
1671778800000|2022-12-23 07:00:00|536.7|528.5|536.41|528.21|537.13|528.93|535.73|527.53|351
1671779100000|2022-12-23 07:05:00|536.42|528.22|536.45|528.25|536.68|528.48|536.29|528.09|234
1671779400000|2022-12-23 07:10:00|536.42|528.22|536.48|528.28|536.73|528.53|536.07|527.87|143
1671779700000|2022-12-23 07:15:00|536.22|528.02|535.98|527.78|536.48|528.28|535.94|527.74|94
1671780000000|2022-12-23 07:20:00|535.92|527.72|535.06|526.86|536.15|527.95|534.58|526.38|200
1671780300000|2022-12-23 07:25:00|535.01|526.81|535.76|527.56|535.87|527.67|535.01|526.81|185
1671780600000|2022-12-23 07:30:00|535.75|527.55|536.47|528.27|536.48|528.28|535.48|527.28|182
1671780900000|2022-12-23 07:35:00|536.41|528.21|535.97|527.77|536.48|528.28|535.91|527.71|152
1671781200000|2022-12-23 07:40:00|536.2|528|536.15|527.95|536.35|528.15|536|527.8|131
1671781500000|2022-12-23 07:45:00|536.16|527.96|536.6|528.4|536.72|528.52|536.16|527.96|172
1671781800000|2022-12-23 07:50:00|536.62|528.42|536.49|528.29|536.7|528.5|535.86|527.66|171
1671782100000|2022-12-23 07:55:00|536.5|528.3|535.92|527.72|536.63|528.43|535.85|527.65|190
1671782400000|2022-12-23 08:00:00|535.94|527.74|536.02|527.82|536.42|528.22|535.83|527.63|204
1671782700000|2022-12-23 08:05:00|536.07|527.87|533.5|525.3|536.12|527.92|532.62|524.42|590
1671783000000|2022-12-23 08:10:00|533.51|525.31|534.43|526.23|534.44|526.24|533.41|525.21|457
1671783300000|2022-12-23 08:15:00|534.42|526.22|534.05|525.85|534.73|526.53|533.55|525.35|424
1671783600000|2022-12-23 08:20:00|533.99|525.79|534.74|526.54|534.93|526.73|533.98|525.78|353
1671783900000|2022-12-23 08:25:00|534.76|526.56|534.9|526.7|535.15|526.95|534.73|526.53|212
1671784200000|2022-12-23 08:30:00|534.99|526.79|535.55|527.35|535.57|527.37|534.9|526.7|375
1671784500000|2022-12-23 08:35:00|535.58|527.38|535.62|527.42|535.87|527.67|535.41|527.21|310
1671784800000|2022-12-23 08:40:00|535.65|527.45|535.59|527.39|535.85|527.65|535.51|527.31|178
1671785100000|2022-12-23 08:45:00|535.58|527.38|535.7|527.5|535.88|527.68|535.36|527.16|233
1671785400000|2022-12-23 08:50:00|535.72|527.52|535.66|527.46|535.95|527.75|535.63|527.43|152
1671785700000|2022-12-23 08:55:00|535.73|527.53|535.39|527.19|535.84|527.64|534.97|526.77|323
1671786000000|2022-12-23 09:00:00|535.34|527.14|535.8|527.6|535.85|527.65|535.34|527.14|265
1671786300000|2022-12-23 09:05:00|535.75|527.55|535.84|527.64|536.03|527.83|535.68|527.48|161
1671786600000|2022-12-23 09:10:00|535.85|527.65|536.25|528.05|536.62|528.42|535.73|527.53|248
1671786900000|2022-12-23 09:15:00|536.27|528.07|535.24|527.04|536.34|528.14|534.87|526.67|262
1671787200000|2022-12-23 09:20:00|535.23|527.03|534.91|526.71|535.28|527.08|534.34|526.14|314
1671787500000|2022-12-23 09:25:00|534.89|526.69|534.69|526.49|535.11|526.91|534.53|526.33|121
1671787800000|2022-12-23 09:30:00|534.66|526.46|535|526.8|535.22|527.02|534.64|526.44|143
1671788100000|2022-12-23 09:35:00|535.01|526.81|534.68|526.48|535.17|526.97|534.65|526.45|93
1671788400000|2022-12-23 09:40:00|534.7|526.5|535.61|527.41|535.74|527.54|534.7|526.5|132
1671788700000|2022-12-23 09:45:00|535.59|527.39|534.99|526.79|535.8|527.6|534.94|526.74|209
1671789000000|2022-12-23 09:50:00|534.98|526.78|535.76|527.56|535.78|527.58|534.82|526.62|260
1671789300000|2022-12-23 09:55:00|535.77|527.57|536.57|528.37|536.57|528.37|535.54|527.34|159
1671789600000|2022-12-23 10:00:00|536.59|528.39|535.73|527.53|536.7|528.5|535.67|527.47|163
1671789900000|2022-12-23 10:05:00|535.67|527.47|536.22|528.02|536.25|528.05|535.44|527.24|186
1671790200000|2022-12-23 10:10:00|536.24|528.04|536.04|527.84|536.24|528.04|535.65|527.45|169
1671790500000|2022-12-23 10:15:00|536.03|527.83|536.82|528.62|537.12|528.92|536|527.8|266
1671790800000|2022-12-23 10:20:00|536.91|528.71|536.98|528.78|537.54|529.34|536.88|528.68|225
1671791100000|2022-12-23 10:25:00|536.97|528.77|536.9|528.7|537.38|529.18|536.72|528.52|188
1671791400000|2022-12-23 10:30:00|536.72|528.52|538.1|529.9|538.35|530.15|536.7|528.5|242
1671791700000|2022-12-23 10:35:00|538.12|529.92|537.89|529.69|538.81|530.61|537.89|529.69|322
1671792000000|2022-12-23 10:40:00|537.92|529.72|537.56|529.36|538.44|530.24|537.44|529.24|213
1671792300000|2022-12-23 10:45:00|537.57|529.37|537.47|529.27|537.61|529.41|537.28|529.08|142
1671792600000|2022-12-23 10:50:00|537.48|529.28|537.63|529.43|537.7|529.5|537.28|529.08|189
1671792900000|2022-12-23 10:55:00|537.61|529.41|537.28|529.08|537.75|529.55|537.1|528.9|167
1671793200000|2022-12-23 11:00:00|537.32|529.12|537.67|529.47|537.7|529.5|537.24|529.04|207
1671793500000|2022-12-23 11:05:00|537.66|529.46|536.74|528.54|537.68|529.48|536.69|528.49|174
1671793800000|2022-12-23 11:10:00|536.71|528.51|536.69|528.49|536.97|528.77|536.56|528.36|195
1671794100000|2022-12-23 11:15:00|536.62|528.42|536.26|528.06|536.69|528.49|536.01|527.81|216
1671794400000|2022-12-23 11:20:00|536.31|528.11|536.38|528.18|536.8|528.6|536.2|528|158
1671794700000|2022-12-23 11:25:00|536.28|528.08|536.82|528.62|537|528.8|536.28|528.08|193
1671795000000|2022-12-23 11:30:00|536.83|528.63|536.92|528.72|537|528.8|536.45|528.25|112
1671795300000|2022-12-23 11:35:00|536.94|528.74|536.72|528.52|536.97|528.77|536.51|528.31|116
1671795600000|2022-12-23 11:40:00|536.71|528.51|536.04|527.84|536.84|528.64|536.01|527.81|186
1671795900000|2022-12-23 11:45:00|536.05|527.85|537.4|529.2|537.88|529.68|536.05|527.85|187
1671796200000|2022-12-23 11:50:00|537.44|529.24|537.57|529.37|538.14|529.94|537.32|529.12|193
1671796500000|2022-12-23 11:55:00|537.62|529.42|537|528.8|537.88|529.68|536.77|528.57|178
1671796800000|2022-12-23 12:00:00|537.07|528.87|537.79|529.59|537.8|529.6|536.93|528.73|188
1671797100000|2022-12-23 12:05:00|537.78|529.58|537.67|529.47|538.15|529.95|537.46|529.26|124
1671797400000|2022-12-23 12:10:00|537.68|529.48|537.96|529.76|538.05|529.85|537.61|529.41|133
1671797700000|2022-12-23 12:15:00|537.97|529.77|537.69|529.49|538.07|529.87|537.69|529.49|97
1671798000000|2022-12-23 12:20:00|537.78|529.58|537.99|529.79|538.14|529.94|537.72|529.52|119
1671798300000|2022-12-23 12:25:00|538.1|529.9|538.69|530.49|538.87|530.67|537.91|529.71|133
1671798600000|2022-12-23 12:30:00|538.65|530.45|538.65|530.45|538.75|530.55|538.2|530|129
1671798900000|2022-12-23 12:35:00|538.67|530.47|538.93|530.73|539.06|530.86|538.49|530.29|134
1671799200000|2022-12-23 12:40:00|538.84|530.64|537.68|529.48|538.93|530.73|537.5|529.3|228
1671799500000|2022-12-23 12:45:00|537.7|529.5|538.67|530.47|538.67|530.47|537.68|529.48|173
1671799800000|2022-12-23 12:50:00|538.52|530.32|538.64|530.44|539|530.8|538.37|530.17|171
1671800100000|2022-12-23 12:55:00|538.65|530.45|538.62|530.42|538.71|530.51|538.27|530.07|118
1671800400000|2022-12-23 13:00:00|538.59|530.39|538.64|530.44|538.95|530.75|538.24|530.04|205
1671800700000|2022-12-23 13:05:00|538.61|530.41|538.12|529.92|538.91|530.71|537.98|529.78|178
1671801000000|2022-12-23 13:10:00|538.24|530.04|537.96|529.76|538.39|530.19|537.91|529.71|190
1671801300000|2022-12-23 13:15:00|537.92|529.72|538.56|530.36|538.93|530.73|537.92|529.72|316
1671801600000|2022-12-23 13:20:00|538.58|530.38|538.36|530.16|538.62|530.42|538.26|530.06|242
1671801900000|2022-12-23 13:25:00|538.39|530.19|535.52|527.32|538.47|530.27|535.22|527.02|351
1671802200000|2022-12-23 13:30:00|535.5|527.3|534.4|526.2|538.02|529.82|533.41|525.21|1073
1671802500000|2022-12-23 13:35:00|534.36|526.16|537.58|529.38|538.17|529.97|533.55|525.35|901
1671802800000|2022-12-23 13:40:00|537.55|529.35|537.18|528.98|538.24|530.04|537.01|528.81|882
1671803100000|2022-12-23 13:45:00|537.16|528.96|536.98|528.78|537.57|529.37|536.79|528.59|576
1671803400000|2022-12-23 13:50:00|537.04|528.84|535.74|527.54|537.17|528.97|534.83|526.63|717
1671803700000|2022-12-23 13:55:00|535.71|527.51|535.19|526.99|535.81|527.61|534.95|526.75|615
1671804000000|2022-12-23 14:00:00|535.17|526.97|534.02|525.82|535.96|527.76|533.59|525.39|638
1671804300000|2022-12-23 14:05:00|533.9|525.7|534.06|525.86|534.13|525.93|533.75|525.55|549
1671804600000|2022-12-23 14:10:00|534|525.8|533.97|525.77|534.22|526.02|533.63|525.43|413
1671804900000|2022-12-23 14:15:00|533.93|525.73|533.25|525.05|533.97|525.77|533.2|525|394
1671805200000|2022-12-23 14:20:00|533.24|525.04|532.15|523.95|533.42|525.22|531.55|523.35|487
1671805500000|2022-12-23 14:25:00|532.13|523.93|531.46|523.26|532.33|524.13|531.41|523.21|533
1671805800000|2022-12-23 14:30:00|531.53|523.33|532.03|523.83|532.84|524.64|531.4|523.2|645
1671806100000|2022-12-23 14:35:00|531.98|523.78|530.38|522.18|532.09|523.89|529.97|521.77|666
1671806400000|2022-12-23 14:40:00|530.33|522.13|531.6|523.4|531.67|523.47|530.1|521.9|537
1671806700000|2022-12-23 14:45:00|531.59|523.39|531.27|523.07|531.59|523.39|530.99|522.79|516
1671807000000|2022-12-23 14:50:00|531.26|523.06|531.45|523.25|531.54|523.34|531.04|522.84|484
1671807300000|2022-12-23 14:55:00|531.46|523.26|530.38|522.18|531.51|523.31|530.35|522.15|525
1671807600000|2022-12-23 15:00:00|530.36|522.16|529.79|521.59|532.04|523.84|529.54|521.34|710
1671807900000|2022-12-23 15:05:00|529.73|521.53|530.16|521.96|530.31|522.11|529.21|521.01|556
1671808200000|2022-12-23 15:10:00|530.15|521.95|530.83|522.63|531.04|522.84|530.09|521.89|424
1671808500000|2022-12-23 15:15:00|530.85|522.65|531.61|523.41|531.83|523.63|530.75|522.55|464
1671808800000|2022-12-23 15:20:00|531.64|523.44|531.69|523.49|531.86|523.66|531.31|523.11|337
1671809100000|2022-12-23 15:25:00|531.68|523.48|531.75|523.55|531.82|523.62|531.45|523.25|356
1671809400000|2022-12-23 15:30:00|531.73|523.53|532.96|524.76|533.13|524.93|531.71|523.51|425
1671809700000|2022-12-23 15:35:00|533.03|524.83|533.61|525.41|533.89|525.69|532.9|524.7|334
1671810000000|2022-12-23 15:40:00|533.73|525.53|533.32|525.12|533.91|525.71|532.98|524.78|446
1671810300000|2022-12-23 15:45:00|533.3|525.1|532.5|524.3|533.32|525.12|532.32|524.12|402
1671810600000|2022-12-23 15:50:00|532.49|524.29|531.67|523.47|532.57|524.37|531.32|523.12|421
1671810900000|2022-12-23 15:55:00|531.62|523.42|531.29|523.09|532.05|523.85|531.14|522.94|302
1671811200000|2022-12-23 16:00:00|531.28|523.08|530.26|522.06|531.29|523.09|529.8|521.6|362
1671811500000|2022-12-23 16:05:00|530.27|522.07|530.75|522.55|530.79|522.59|529.76|521.56|294
1671811800000|2022-12-23 16:10:00|530.78|522.58|530.76|522.56|530.99|522.79|530.4|522.2|315
1671812100000|2022-12-23 16:15:00|530.7|522.5|530.39|522.19|530.83|522.63|530.07|521.87|430
1671812400000|2022-12-23 16:20:00|530.43|522.23|529.85|521.65|531.02|522.82|529.57|521.37|299
1671812700000|2022-12-23 16:25:00|529.84|521.64|529.36|521.16|530.24|522.04|529.28|521.08|339
1671813000000|2022-12-23 16:30:00|529.34|521.14|529.44|521.24|529.9|521.7|529.3|521.1|349
1671813300000|2022-12-23 16:35:00|529.46|521.26|529.98|521.78|529.98|521.78|529.45|521.25|174
1671813600000|2022-12-23 16:40:00|530.02|521.82|529.8|521.6|530.26|522.06|529.68|521.48|249
1671813900000|2022-12-23 16:45:00|529.83|521.63|530.09|521.89|530.2|522|529.45|521.25|239
1671814200000|2022-12-23 16:50:00|530.11|521.91|529.85|521.65|531.05|522.85|529.76|521.56|280
1671814500000|2022-12-23 16:55:00|529.84|521.64|530.44|522.24|530.48|522.28|529.73|521.53|172
1671814800000|2022-12-23 17:00:00|530.43|522.23|530.37|522.17|530.78|522.58|530.13|521.93|331
1671815100000|2022-12-23 17:05:00|530.39|522.19|529.92|521.72|530.47|522.27|529.72|521.52|237
1671815400000|2022-12-23 17:10:00|529.93|521.73|529.87|521.67|530.05|521.85|529.68|521.48|164
1671815700000|2022-12-23 17:15:00|529.85|521.65|529.54|521.34|530.1|521.9|529.36|521.16|303
1671816000000|2022-12-23 17:20:00|529.52|521.32|529.75|521.55|529.75|521.55|529.29|521.09|384
1671816300000|2022-12-23 17:25:00|529.74|521.54|529.63|521.43|530.16|521.96|529.54|521.34|288
1671816600000|2022-12-23 17:30:00|529.62|521.42|529.41|521.21|529.91|521.71|529.16|520.96|299
1671816900000|2022-12-23 17:35:00|529.43|521.23|528.78|520.58|529.62|521.42|528.78|520.58|299
1671817200000|2022-12-23 17:40:00|528.77|520.57|527.77|519.57|529.01|520.81|527.68|519.48|274
1671817500000|2022-12-23 17:45:00|527.8|519.6|527.92|519.72|528.67|520.47|527.8|519.6|365
1671817800000|2022-12-23 17:50:00|527.91|519.71|527.63|519.43|528.33|520.13|527.56|519.36|301
1671818100000|2022-12-23 17:55:00|527.77|519.57|527.37|519.17|527.95|519.75|527.31|519.11|307
1671818400000|2022-12-23 18:00:00|527.5|519.3|528.81|520.61|528.81|520.61|527.4|519.2|283
1671818700000|2022-12-23 18:05:00|528.69|520.49|529.94|521.74|530.06|521.86|528.32|520.12|385
1671819000000|2022-12-23 18:10:00|529.92|521.72|529.61|521.41|529.99|521.79|529.46|521.26|279
1671819300000|2022-12-23 18:15:00|529.6|521.4|529.92|521.72|530.23|522.03|529.31|521.11|289
1671819600000|2022-12-23 18:20:00|529.98|521.78|530.02|521.82|530.19|521.99|529.75|521.55|283
1671819900000|2022-12-23 18:25:00|529.98|521.78|530.17|521.97|530.18|521.98|529.82|521.62|150
1671820200000|2022-12-23 18:30:00|530.11|521.91|529.39|521.19|530.16|521.96|529.25|521.05|278
1671820500000|2022-12-23 18:35:00|529.49|521.29|528.81|520.61|529.56|521.36|528.77|520.57|304
1671820800000|2022-12-23 18:40:00|528.82|520.62|528.29|520.09|528.98|520.78|528.19|519.99|249
1671821100000|2022-12-23 18:45:00|528.32|520.12|528.32|520.12|528.5|520.3|527.91|519.71|310
1671821400000|2022-12-23 18:50:00|528.28|520.08|528.08|519.88|528.38|520.18|527.99|519.79|246
1671821700000|2022-12-23 18:55:00|528.09|519.89|527.71|519.51|528.18|519.98|527.67|519.47|228
1671822000000|2022-12-23 19:00:00|527.7|519.5|528.01|519.81|528.45|520.25|527.67|519.47|298
1671822300000|2022-12-23 19:05:00|528|519.8|528.65|520.45|528.83|520.63|527.92|519.72|210
1671822600000|2022-12-23 19:10:00|528.68|520.48|528.73|520.53|528.97|520.77|528.5|520.3|200
1671822900000|2022-12-23 19:15:00|528.71|520.51|529|520.8|529.17|520.97|528.69|520.49|233
1671823200000|2022-12-23 19:20:00|529.09|520.89|528.57|520.37|529.09|520.89|528.44|520.24|155
1671823500000|2022-12-23 19:25:00|528.56|520.36|529.3|521.1|529.3|521.1|528.42|520.22|243
1671823800000|2022-12-23 19:30:00|529.31|521.11|529.29|521.09|529.61|521.41|529.13|520.93|282
1671824100000|2022-12-23 19:35:00|529.27|521.07|528.85|520.65|529.28|521.08|528.76|520.56|288
1671824400000|2022-12-23 19:40:00|528.88|520.68|528.25|520.05|528.88|520.68|528.18|519.98|239
1671824700000|2022-12-23 19:45:00|528.23|520.03|527.96|519.76|528.39|520.19|527.89|519.69|232
1671825000000|2022-12-23 19:50:00|527.92|519.72|528.02|519.82|528.18|519.98|527.92|519.72|136
1671825300000|2022-12-23 19:55:00|528.04|519.84|528.62|520.42|528.78|520.58|527.99|519.79|173
1671825600000|2022-12-23 20:00:00|528.61|520.41|529.41|521.21|529.66|521.46|528.45|520.25|291
1671825900000|2022-12-23 20:05:00|529.42|521.22|529.93|521.73|530|521.8|529.21|521.01|257
1671826200000|2022-12-23 20:10:00|529.88|521.68|530.03|521.83|530.17|521.97|529.87|521.67|208
1671826500000|2022-12-23 20:15:00|530.06|521.86|530.14|521.94|530.2|522|529.91|521.71|158
1671826800000|2022-12-23 20:20:00|530.16|521.96|529.78|521.58|530.24|522.04|529.63|521.43|180
1671827100000|2022-12-23 20:25:00|529.8|521.6|529.72|521.52|529.85|521.65|529.24|521.04|249
1671827400000|2022-12-23 20:30:00|529.71|521.51|530.2|522|530.21|522.01|529.47|521.27|287
1671827700000|2022-12-23 20:35:00|530.17|521.97|529.7|521.5|530.5|522.3|529.58|521.38|301
1671828000000|2022-12-23 20:40:00|529.69|521.49|529.64|521.44|529.94|521.74|529.62|521.42|197
1671828300000|2022-12-23 20:45:00|529.63|521.43|529.31|521.11|529.9|521.7|529.08|520.88|294
1671828600000|2022-12-23 20:50:00|529.28|521.08|529.31|521.11|529.55|521.35|529.08|520.88|278
1671828900000|2022-12-23 20:55:00|529.43|521.23|529.25|521.05|529.52|521.32|529.12|520.92|207
1671829200000|2022-12-23 21:00:00|529.27|521.07|529.1|520.9|529.27|521.07|528.97|520.77|84
1671829500000|2022-12-23 21:05:00|529.09|520.89|528.23|520.03|529.09|520.89|528.23|520.03|115
1671829800000|2022-12-23 21:10:00|528.24|520.04|528.5|520.3|528.65|520.45|528.18|519.98|140
1671830100000|2022-12-23 21:15:00|528.52|520.32|528.73|520.53|528.79|520.59|528.49|520.29|107
1671830400000|2022-12-23 21:20:00|528.77|520.57|528.62|520.42|528.79|520.59|528.5|520.3|77
1671830700000|2022-12-23 21:25:00|528.64|520.44|528.43|520.23|528.71|520.51|528.24|520.04|121
1671831000000|2022-12-23 21:30:00|528.42|520.22|529.28|521.08|529.28|521.08|528.34|520.14|125
1671831300000|2022-12-23 21:35:00|529.3|521.1|529.69|521.49|529.72|521.52|529.28|521.08|129
1671831600000|2022-12-23 21:40:00|529.66|521.46|529.74|521.54|529.77|521.57|529.61|521.41|97
1671831900000|2022-12-23 21:45:00|529.72|521.52|529.72|521.52|529.75|521.55|529.52|521.32|42
1671832200000|2022-12-23 21:50:00|529.71|521.51|529.76|521.56|529.78|521.58|529.55|521.35|60
1671832500000|2022-12-23 21:55:00|529.74|521.54|530.27|522.07|530.28|522.08|529.74|521.54|86
1672088400000|2022-12-26 21:00:00|523.75|514.05|523.74|514.04|523.77|514.07|523.69|513.99|20
1672088700000|2022-12-26 21:05:00|523.76|514.06|523.76|514.06|523.9|514.2|523.68|513.98|159
1672089000000|2022-12-26 21:10:00|523.77|514.07|524.24|514.54|524.24|514.54|523.59|513.89|204
1672089300000|2022-12-26 21:15:00|524.23|514.53|524.57|514.87|524.57|514.87|524.23|514.53|69
1672089600000|2022-12-26 21:20:00|524.55|514.85|524.59|514.89|524.61|514.91|524.33|514.63|272
1672089900000|2022-12-26 21:25:00|524.6|514.9|524.69|514.99|524.71|515.01|524.49|514.79|370
1672090200000|2022-12-26 21:30:00|524.67|514.97|524.31|514.61|524.67|514.97|524.03|514.33|111
1672090500000|2022-12-26 21:35:00|524.32|514.62|524.06|514.36|524.38|514.68|523.92|514.22|243
1672090800000|2022-12-26 21:40:00|524.02|514.32|524.02|514.32|524.29|514.59|523.97|514.27|74
1672091100000|2022-12-26 21:45:00|524.04|514.34|523.96|514.26|524.16|514.46|523.81|514.11|184
1672091400000|2022-12-26 21:50:00|523.95|514.25|523.74|514.04|524.35|514.65|523.71|514.01|215
1672091700000|2022-12-26 21:55:00|523.72|514.02|522.33|512.63|523.72|514.02|522|512.3|347
1672092000000|2022-12-26 22:00:00|522.34|512.64|521.38|511.68|522.34|512.64|521.34|511.64|110
1672092300000|2022-12-26 22:05:00|521.37|511.67|521.35|511.65|521.47|511.77|521.26|511.56|70
1672092600000|2022-12-26 22:10:00|521.32|511.62|520.61|512.41|521.34|512.43|520.52|511.6|40
1672092900000|2022-12-26 22:15:00|520.63|512.43|520.69|512.49|520.69|512.49|520.61|512.41|123
1672093200000|2022-12-26 22:20:00|520.7|512.5|520.52|512.32|520.87|512.67|520.5|512.3|210
1672093500000|2022-12-26 22:25:00|520.51|512.31|520.63|512.43|520.71|512.51|520.51|512.31|157
1672093800000|2022-12-26 22:30:00|520.6|512.4|520.79|512.59|520.8|512.6|520.55|512.35|88
1672094100000|2022-12-26 22:35:00|520.76|512.56|520.72|512.52|520.82|512.62|520.61|512.41|247
1672094400000|2022-12-26 22:40:00|520.73|512.53|521.52|513.32|521.53|513.33|520.72|512.52|187
1672094700000|2022-12-26 22:45:00|521.51|513.31|521.47|513.27|521.56|513.36|521.44|513.24|108
1672095000000|2022-12-26 22:50:00|521.48|513.28|521.68|513.48|521.73|513.53|521.47|513.27|217
1672095300000|2022-12-26 22:55:00|521.69|513.49|521.41|513.21|521.71|513.51|521.26|513.06|267
1672095600000|2022-12-26 23:00:00|521.44|513.24|520.73|512.53|521.88|513.68|520.7|512.5|288
1672095900000|2022-12-26 23:05:00|520.7|512.5|520.77|512.57|520.86|512.66|520.08|511.88|305
1672096200000|2022-12-26 23:10:00|520.75|512.55|521.76|513.56|521.87|513.67|520.75|512.55|286
1672096500000|2022-12-26 23:15:00|521.8|513.6|522.11|513.91|522.3|514.1|521.7|513.5|326
1672096800000|2022-12-26 23:20:00|522.13|513.93|522.83|514.63|522.87|514.67|522.1|513.9|190
1672097100000|2022-12-26 23:25:00|522.81|514.61|522.49|514.29|523.01|514.81|522.46|514.26|286
1672097400000|2022-12-26 23:30:00|522.55|514.35|522.64|514.44|522.82|514.62|522.45|514.25|276
1672097700000|2022-12-26 23:35:00|522.72|514.52|523.02|514.82|523.63|515.43|522.64|514.44|414
1672098000000|2022-12-26 23:40:00|523.1|514.9|523.47|515.27|523.57|515.37|522.91|514.71|213
1672098300000|2022-12-26 23:45:00|523.46|515.26|523.12|514.92|523.93|515.73|522.78|514.58|339
1672098600000|2022-12-26 23:50:00|523.15|514.95|524.24|516.04|524.3|516.1|523.12|514.92|390
1672098900000|2022-12-26 23:55:00|524.2|516|524.36|516.16|524.62|516.42|523.89|515.69|359
1672099200000|2022-12-27 00:00:00|524.35|516.15|524.36|516.16|526.35|518.15|524.28|516.08|624
1672099500000|2022-12-27 00:05:00|524.35|516.15|524.07|515.87|524.54|516.34|524.02|515.82|441
1672099800000|2022-12-27 00:10:00|524.08|515.88|524.37|516.17|524.74|516.54|524.08|515.88|273
1672100100000|2022-12-27 00:15:00|524.36|516.16|523.2|515|524.98|516.78|522.43|514.23|429
1672100400000|2022-12-27 00:20:00|523.24|515.04|522.28|514.08|523.63|515.43|522.23|514.03|398
1672100700000|2022-12-27 00:25:00|522.29|514.09|522.92|514.72|522.93|514.73|521.96|513.76|257
1672101000000|2022-12-27 00:30:00|522.9|514.7|521.9|513.7|522.97|514.77|521.9|513.7|205
1672101300000|2022-12-27 00:35:00|522.12|513.92|521.25|513.05|522.13|513.93|521.21|513.01|246
1672101600000|2022-12-27 00:40:00|521.18|512.98|521.25|513.05|521.54|513.34|520.83|512.63|272
1672101900000|2022-12-27 00:45:00|521.26|513.06|520.27|512.07|521.37|513.17|520.27|512.07|202
1672102200000|2022-12-27 00:50:00|520.26|512.06|521.1|512.9|521.24|513.04|520.18|511.98|193
1672102500000|2022-12-27 00:55:00|521.11|512.91|522.76|514.56|522.81|514.61|521.04|512.84|307
1672102800000|2022-12-27 01:00:00|522.75|514.55|522.84|514.64|522.85|514.65|522.18|513.98|276
1672103100000|2022-12-27 01:05:00|522.83|514.63|523.31|515.11|523.56|515.36|522.71|514.51|216
1672103400000|2022-12-27 01:10:00|523.38|515.18|523.31|515.11|523.52|515.32|523.17|514.97|234
1672103700000|2022-12-27 01:15:00|523.32|515.12|522.94|514.74|523.78|515.58|522.93|514.73|240
1672104000000|2022-12-27 01:20:00|523|514.8|522.6|514.4|523.04|514.84|522.49|514.29|197
1672104300000|2022-12-27 01:25:00|522.67|514.47|522.85|514.65|522.85|514.65|522.41|514.21|176
1672104600000|2022-12-27 01:30:00|522.84|514.64|522.5|514.3|522.88|514.68|522.49|514.29|148
1672104900000|2022-12-27 01:35:00|522.58|514.38|522|513.8|522.58|514.38|521.99|513.79|132
1672105200000|2022-12-27 01:40:00|522.03|513.83|521.46|513.26|522.04|513.84|521.39|513.19|128
1672105500000|2022-12-27 01:45:00|521.39|513.19|521.74|513.54|521.75|513.55|521.23|513.03|227
1672105800000|2022-12-27 01:50:00|521.72|513.52|522.11|513.91|522.3|514.1|521.62|513.42|199
1672106100000|2022-12-27 01:55:00|522.08|513.88|522.42|514.22|522.49|514.29|521.97|513.77|131
1672106400000|2022-12-27 02:00:00|522.45|514.25|523.36|515.16|523.7|515.5|522.24|514.04|216
1672106700000|2022-12-27 02:05:00|523.56|515.36|523.63|515.43|523.73|515.53|523.36|515.16|132
1672107000000|2022-12-27 02:10:00|523.65|515.45|523.54|515.34|523.81|515.61|523.35|515.15|168
1672107300000|2022-12-27 02:15:00|523.47|515.27|523.4|515.2|523.85|515.65|523.33|515.13|149
1672107600000|2022-12-27 02:20:00|523.41|515.21|523.42|515.22|523.55|515.35|523.39|515.19|191
1672107900000|2022-12-27 02:25:00|523.49|515.29|523.37|515.17|523.7|515.5|523.16|514.96|250
1672108200000|2022-12-27 02:30:00|523.39|515.19|523.54|515.34|523.74|515.54|523.18|514.98|168
1672108500000|2022-12-27 02:35:00|523.52|515.32|523.39|515.19|523.65|515.45|523.26|515.06|185
1672108800000|2022-12-27 02:40:00|523.34|515.14|523.57|515.37|523.71|515.51|523.15|514.95|163
1672109100000|2022-12-27 02:45:00|523.71|515.51|523.91|515.71|524.07|515.87|523.52|515.32|108
1672109400000|2022-12-27 02:50:00|523.93|515.73|523.77|515.57|524.14|515.94|523.64|515.44|151
1672109700000|2022-12-27 02:55:00|523.8|515.6|524.47|516.27|524.59|516.39|523.75|515.55|137
1672110000000|2022-12-27 03:00:00|524.4|516.2|524.2|516|524.73|516.53|524.13|515.93|139
1672110300000|2022-12-27 03:05:00|524.19|515.99|523.81|515.61|524.19|515.99|523.81|515.61|59
1672110600000|2022-12-27 03:10:00|523.77|515.57|523.2|515|523.77|515.57|523.15|514.95|137
1672110900000|2022-12-27 03:15:00|523.18|514.98|522.72|514.52|523.3|515.1|522.68|514.48|124
1672111200000|2022-12-27 03:20:00|522.64|514.44|523.3|515.1|523.45|515.25|522.6|514.4|152
1672111500000|2022-12-27 03:25:00|523.24|515.04|523.82|515.62|523.83|515.63|523.18|514.98|103
1672111800000|2022-12-27 03:30:00|523.81|515.61|523.35|515.15|523.85|515.65|523.31|515.11|136
1672112100000|2022-12-27 03:35:00|523.36|515.16|522.44|514.24|523.36|515.16|522.31|514.11|148
1672112400000|2022-12-27 03:40:00|522.45|514.25|522.22|514.02|522.6|514.4|522.1|513.9|86
1672112700000|2022-12-27 03:45:00|522.16|513.96|523|514.8|523.08|514.88|522.16|513.96|199
1672113000000|2022-12-27 03:50:00|523.12|514.92|522.7|514.5|523.14|514.94|522.66|514.46|116
1672113300000|2022-12-27 03:55:00|522.72|514.52|522.77|514.57|522.89|514.69|522.36|514.16|195
1672113600000|2022-12-27 04:00:00|522.89|514.69|523.64|515.44|523.79|515.59|522.87|514.67|138
1672113900000|2022-12-27 04:05:00|523.65|515.45|523.49|515.29|523.74|515.54|523.45|515.25|36
1672114200000|2022-12-27 04:10:00|523.68|515.48|523.65|515.45|523.75|515.55|523.45|515.25|50
1672114500000|2022-12-27 04:15:00|523.68|515.48|522.83|514.63|523.69|515.49|522.67|514.47|150
1672114800000|2022-12-27 04:20:00|522.84|514.64|522.84|514.64|523.06|514.86|522.66|514.46|159
1672115100000|2022-12-27 04:25:00|522.74|514.54|522.87|514.67|522.99|514.79|522.74|514.54|96
1672115400000|2022-12-27 04:30:00|522.91|514.71|523.1|514.9|523.2|515|522.7|514.5|131
1672115700000|2022-12-27 04:35:00|523.08|514.88|523.24|515.04|523.38|515.18|522.78|514.58|140
1672116000000|2022-12-27 04:40:00|523.32|515.12|523.18|514.98|523.47|515.27|523.11|514.91|155
1672116300000|2022-12-27 04:45:00|523.16|514.96|523.7|515.5|523.72|515.52|523.08|514.88|178
1672116600000|2022-12-27 04:50:00|523.65|515.45|523.75|515.55|523.88|515.68|523.4|515.2|205
1672116900000|2022-12-27 04:55:00|523.76|515.56|524.2|516|524.2|516|523.75|515.55|124
1672117200000|2022-12-27 05:00:00|524.32|516.12|524.6|516.4|524.9|516.7|524.1|515.9|156
1672117500000|2022-12-27 05:05:00|524.63|516.43|524.89|516.69|524.98|516.78|524.61|516.41|97
1672117800000|2022-12-27 05:10:00|524.93|516.73|524.4|516.2|524.94|516.74|524.19|515.99|92
1672118100000|2022-12-27 05:15:00|524.44|516.24|524.22|516.02|524.5|516.3|524.15|515.95|142
1672118400000|2022-12-27 05:20:00|524.25|516.05|523.83|515.63|524.25|516.05|523.58|515.38|182
1672118700000|2022-12-27 05:25:00|523.85|515.65|523.82|515.62|523.9|515.7|523.53|515.33|184
1672119000000|2022-12-27 05:30:00|523.77|515.57|523.84|515.64|523.92|515.72|523.63|515.43|174
1672119300000|2022-12-27 05:35:00|523.81|515.61|524.28|516.08|524.39|516.19|523.8|515.6|152
1672119600000|2022-12-27 05:40:00|524.29|516.09|524.17|515.97|524.37|516.17|523.91|515.71|91
1672119900000|2022-12-27 05:45:00|524.18|515.98|524.36|516.16|524.46|516.26|523.91|515.71|172
1672120200000|2022-12-27 05:50:00|524.33|516.13|524.3|516.1|524.52|516.32|523.96|515.76|143
1672120500000|2022-12-27 05:55:00|524.26|516.06|524.13|515.93|524.33|516.13|523.95|515.75|204
1672120800000|2022-12-27 06:00:00|524.2|516|524.34|516.14|524.4|516.2|523.97|515.77|257
1672121100000|2022-12-27 06:05:00|524.32|516.12|524.33|516.13|524.42|516.22|524.05|515.85|125
1672121400000|2022-12-27 06:10:00|524.26|516.06|524.15|515.95|524.32|516.12|524.1|515.9|217
1672121700000|2022-12-27 06:15:00|524.19|515.99|524.29|516.09|524.3|516.1|524.02|515.82|59
1672122000000|2022-12-27 06:20:00|524.28|516.08|524.49|516.29|524.7|516.5|524.19|515.99|168
1672122300000|2022-12-27 06:25:00|524.48|516.28|524.64|516.44|524.73|516.53|524.33|516.13|187
1672122600000|2022-12-27 06:30:00|524.58|516.38|525.51|517.31|525.68|517.48|524.35|516.15|192
1672122900000|2022-12-27 06:35:00|525.49|517.29|525.64|517.44|525.78|517.58|525.25|517.05|184
1672123200000|2022-12-27 06:40:00|525.65|517.45|526.25|518.05|526.29|518.09|525.57|517.37|193
1672123500000|2022-12-27 06:45:00|526.11|517.91|526.74|518.54|526.82|518.62|526.07|517.87|156
1672123800000|2022-12-27 06:50:00|526.77|518.57|526.65|518.45|526.8|518.6|526.22|518.02|115
1672124100000|2022-12-27 06:55:00|526.6|518.4|527.01|518.81|527.01|518.81|526.26|518.06|138
1672124400000|2022-12-27 07:00:00|526.99|518.79|526.65|518.45|527.01|518.81|525.99|517.79|297
1672124700000|2022-12-27 07:05:00|526.61|518.41|525.95|517.75|526.75|518.55|525.92|517.72|165
1672125000000|2022-12-27 07:10:00|525.96|517.76|526.06|517.86|526.06|517.86|525.77|517.57|133
1672125300000|2022-12-27 07:15:00|526.04|517.84|526.02|517.82|526.17|517.97|525.79|517.59|97
1672125600000|2022-12-27 07:20:00|526.16|517.96|527.32|519.12|527.32|519.12|525.97|517.77|199
1672125900000|2022-12-27 07:25:00|527.29|519.09|527.26|519.06|527.34|519.14|526.98|518.78|95
1672126200000|2022-12-27 07:30:00|527.21|519.01|527.31|519.11|527.35|519.15|526.67|518.47|96
1672126500000|2022-12-27 07:35:00|527.3|519.1|527.92|519.72|527.96|519.76|527.28|519.08|141
1672126800000|2022-12-27 07:40:00|527.73|519.53|527.4|519.2|527.8|519.6|527.24|519.04|199
1672127100000|2022-12-27 07:45:00|527.38|519.18|526.98|518.78|527.44|519.24|526.73|518.53|178
1672127400000|2022-12-27 07:50:00|526.97|518.77|527.42|519.22|527.63|519.43|526.69|518.49|174
1672127700000|2022-12-27 07:55:00|527.63|519.43|528.32|520.12|528.39|520.19|527.43|519.23|212
1672128000000|2022-12-27 08:00:00|528.33|520.13|527.9|519.7|528.33|520.13|527.02|518.82|375
1672128300000|2022-12-27 08:05:00|528.08|519.88|527.68|519.48|528.21|520.01|527.48|519.28|226
1672128600000|2022-12-27 08:10:00|527.7|519.5|527.39|519.19|527.7|519.5|526.06|517.86|281
1672128900000|2022-12-27 08:15:00|527.36|519.16|528.68|520.48|528.73|520.53|527.13|518.93|329
1672129200000|2022-12-27 08:20:00|528.66|520.46|528.31|520.11|528.88|520.68|528.27|520.07|157
1672129500000|2022-12-27 08:25:00|528.28|520.08|528.32|520.12|528.5|520.3|528.2|520|65
1672129800000|2022-12-27 08:30:00|528.34|520.14|527.23|519.03|528.39|520.19|527.17|518.97|215
1672130100000|2022-12-27 08:35:00|527.11|518.91|527.59|519.39|527.86|519.66|527.01|518.81|231
1672130400000|2022-12-27 08:40:00|527.58|519.38|527.52|519.32|527.64|519.44|527.44|519.24|169
1672130700000|2022-12-27 08:45:00|527.45|519.25|527.49|519.29|527.63|519.43|527.4|519.2|97
1672131000000|2022-12-27 08:50:00|527.43|519.23|527.04|518.84|527.53|519.33|527.01|518.81|119
1672131300000|2022-12-27 08:55:00|527.1|518.9|525.45|517.25|527.21|519.01|525.45|517.25|336
1672131600000|2022-12-27 09:00:00|525.48|517.28|524.94|516.74|525.53|517.33|524.64|516.44|296
1672131900000|2022-12-27 09:05:00|524.83|516.63|525.43|517.23|525.45|517.25|524.72|516.52|119
1672132200000|2022-12-27 09:10:00|525.42|517.22|525.85|517.65|525.97|517.77|525.29|517.09|135
1672132500000|2022-12-27 09:15:00|525.8|517.6|525.25|517.05|525.8|517.6|525.1|516.9|200
1672132800000|2022-12-27 09:20:00|525.24|517.04|525.6|517.4|525.65|517.45|525.13|516.93|135
1672133100000|2022-12-27 09:25:00|525.52|517.32|525.29|517.09|525.62|517.42|525.29|517.09|122
1672133400000|2022-12-27 09:30:00|525.3|517.1|525.3|517.1|525.39|517.19|525.21|517.01|51
1672133700000|2022-12-27 09:35:00|525.37|517.17|525.26|517.06|525.44|517.24|525.15|516.95|119
1672134000000|2022-12-27 09:40:00|525.27|517.07|525.56|517.36|525.62|517.42|525.13|516.93|144
1672134300000|2022-12-27 09:45:00|525.53|517.33|525.76|517.56|525.95|517.75|525.53|517.33|162
1672134600000|2022-12-27 09:50:00|525.79|517.59|527.97|519.77|527.97|519.77|525.58|517.38|293
1672134900000|2022-12-27 09:55:00|527.96|519.76|528.27|520.07|528.65|520.45|527.8|519.6|306
1672135200000|2022-12-27 10:00:00|528.3|520.1|529.39|521.19|530.57|522.37|528.1|519.9|387
1672135500000|2022-12-27 10:05:00|529.38|521.18|530.27|522.07|530.34|522.14|529.01|520.81|343
1672135800000|2022-12-27 10:10:00|530.26|522.06|532.55|524.35|532.97|524.77|530.03|521.83|429
1672136100000|2022-12-27 10:15:00|532.62|524.42|533.88|525.68|534.19|525.99|532.55|524.35|462
1672136400000|2022-12-27 10:20:00|533.89|525.69|535.64|527.44|536.48|528.28|533.73|525.53|391
1672136700000|2022-12-27 10:25:00|535.63|527.43|534.68|526.48|535.64|527.44|534.56|526.36|291
1672137000000|2022-12-27 10:30:00|534.76|526.56|533.87|525.67|535.05|526.85|533.52|525.32|270
1672137300000|2022-12-27 10:35:00|533.86|525.66|534.8|526.6|534.95|526.75|533.63|525.43|216
1672137600000|2022-12-27 10:40:00|534.95|526.75|534.39|526.19|535.1|526.9|534.37|526.17|172
1672137900000|2022-12-27 10:45:00|534.42|526.22|533.09|524.89|534.49|526.29|533.08|524.88|222
1672138200000|2022-12-27 10:50:00|533.16|524.96|532.26|524.06|533.16|524.96|532.05|523.85|321
1672138500000|2022-12-27 10:55:00|532.23|524.03|532.68|524.48|532.88|524.68|532.09|523.89|211
1672138800000|2022-12-27 11:00:00|532.67|524.47|532.07|523.87|532.71|524.51|532|523.8|150
1672139100000|2022-12-27 11:05:00|532.15|523.95|532.2|524|532.51|524.31|532.06|523.86|234
1672139400000|2022-12-27 11:10:00|532.17|523.97|531.43|523.23|532.34|524.14|531.29|523.09|226
1672139700000|2022-12-27 11:15:00|531.47|523.27|529.98|521.78|531.52|523.32|529.85|521.65|307
1672140000000|2022-12-27 11:20:00|529.9|521.7|530.17|521.97|530.4|522.2|529.84|521.64|261
1672140300000|2022-12-27 11:25:00|530.16|521.96|530.71|522.51|530.91|522.71|530.14|521.94|215
1672140600000|2022-12-27 11:30:00|530.72|522.52|530.16|521.96|530.72|522.52|530.08|521.88|164
1672140900000|2022-12-27 11:35:00|530.12|521.92|530.03|521.83|530.37|522.17|529.9|521.7|118
1672141200000|2022-12-27 11:40:00|530.07|521.87|529.85|521.65|530.26|522.06|529.79|521.59|123
1672141500000|2022-12-27 11:45:00|529.84|521.64|530.08|521.88|530.25|522.05|529.57|521.37|194
1672141800000|2022-12-27 11:50:00|530.07|521.87|530.75|522.55|530.82|522.62|530.07|521.87|142
1672142100000|2022-12-27 11:55:00|530.77|522.57|530.81|522.61|530.96|522.76|530.72|522.52|122
1672142400000|2022-12-27 12:00:00|530.76|522.56|530.14|521.94|530.9|522.7|530.06|521.86|178
1672142700000|2022-12-27 12:05:00|530.26|522.06|530.56|522.36|530.62|522.42|530.13|521.93|177
1672143000000|2022-12-27 12:10:00|530.57|522.37|530.1|521.9|530.59|522.39|530.03|521.83|148
1672143300000|2022-12-27 12:15:00|530.04|521.84|529.88|521.68|530.07|521.87|529.66|521.46|160
1672143600000|2022-12-27 12:20:00|529.87|521.67|530.8|522.6|531.15|522.95|529.76|521.56|217
1672143900000|2022-12-27 12:25:00|530.79|522.59|529.74|521.54|530.8|522.6|529.62|521.42|231
1672144200000|2022-12-27 12:30:00|529.68|521.48|529.55|521.35|529.75|521.55|529.35|521.15|206
1672144500000|2022-12-27 12:35:00|529.61|521.41|529.36|521.16|529.86|521.66|529.29|521.09|174
1672144800000|2022-12-27 12:40:00|529.37|521.17|528.9|520.7|529.39|521.19|528.66|520.46|174
1672145100000|2022-12-27 12:45:00|528.7|520.5|529.39|521.19|529.78|521.58|528.7|520.5|205
1672145400000|2022-12-27 12:50:00|529.36|521.16|528.27|520.07|529.65|521.45|528.15|519.95|268
1672145700000|2022-12-27 12:55:00|528.26|520.06|528.2|520|528.38|520.18|527.43|519.23|376
1672146000000|2022-12-27 13:00:00|528.06|519.86|529.33|521.13|529.39|521.19|527.92|519.72|253
1672146300000|2022-12-27 13:05:00|529.35|521.15|529.83|521.63|529.9|521.7|529.18|520.98|169
1672146600000|2022-12-27 13:10:00|529.89|521.69|530.12|521.92|530.68|522.48|529.86|521.66|304
1672146900000|2022-12-27 13:15:00|530.14|521.94|530.2|522|530.35|522.15|529.7|521.5|276
1672147200000|2022-12-27 13:20:00|530.22|522.02|530.92|522.72|530.98|522.78|530.09|521.89|223
1672147500000|2022-12-27 13:25:00|530.89|522.69|531.31|523.11|531.48|523.28|530.6|522.4|178
1672147800000|2022-12-27 13:30:00|531.28|523.08|531.4|523.2|532.4|524.2|531.15|522.95|226
1672148100000|2022-12-27 13:35:00|531.41|523.21|531.03|522.83|531.41|523.21|530.87|522.67|198
1672148400000|2022-12-27 13:40:00|531.01|522.81|530.15|521.95|531.06|522.86|530.09|521.89|272
1672148700000|2022-12-27 13:45:00|530.2|522|529.3|521.1|530.25|522.05|529.19|520.99|295
1672149000000|2022-12-27 13:50:00|529.31|521.11|529.17|520.97|529.62|521.42|529.02|520.82|243
1672149300000|2022-12-27 13:55:00|529.19|520.99|529.12|520.92|529.43|521.23|529.06|520.86|235
1672149600000|2022-12-27 14:00:00|529.09|520.89|529.98|521.78|530.01|521.81|528.63|520.43|275
1672149900000|2022-12-27 14:05:00|529.99|521.79|530.98|522.78|531.23|523.03|529.72|521.52|255
1672150200000|2022-12-27 14:10:00|531.01|522.81|530.14|521.94|531.07|522.87|530.13|521.93|176
1672150500000|2022-12-27 14:15:00|530.21|522.01|530.64|522.44|530.74|522.54|530.13|521.93|116
1672150800000|2022-12-27 14:20:00|530.66|522.46|531.4|523.2|531.64|523.44|530.66|522.46|233
1672151100000|2022-12-27 14:25:00|531.38|523.18|530.24|522.04|531.4|523.2|530.09|521.89|198
1672151400000|2022-12-27 14:30:00|530.25|522.05|527.74|519.54|530.36|522.16|527.6|519.4|719
1672151700000|2022-12-27 14:35:00|527.58|519.38|525.61|517.41|527.65|519.45|522.6|514.4|942
1672152000000|2022-12-27 14:40:00|525.57|517.37|524.63|516.43|525.59|517.39|523.72|515.52|697
1672152300000|2022-12-27 14:45:00|524.61|516.41|524.41|514.41|524.61|516.41|523.22|513.73|717
1672152600000|2022-12-27 14:50:00|524.35|514.35|529.96|511.96|530.71|514.49|524.22|510.35|613
1672152900000|2022-12-27 14:55:00|529.9|511.9|528.65|510.65|530.04|512.04|528.62|510.62|508
1672153200000|2022-12-27 15:00:00|528.63|510.63|528.13|510.13|528.75|510.75|526.62|508.62|568
1672153500000|2022-12-27 15:05:00|528.15|510.15|528.54|510.54|528.55|510.55|528.07|510.07|422
1672153800000|2022-12-27 15:10:00|528.55|510.55|528.58|510.58|528.8|510.8|527.67|509.67|426
1672154100000|2022-12-27 15:15:00|528.55|510.55|530.78|512.78|530.94|512.94|528.3|510.3|525
1672154400000|2022-12-27 15:20:00|530.79|512.79|532.06|514.06|532.4|514.4|530.64|512.64|710
1672154700000|2022-12-27 15:25:00|532.09|514.09|532.02|514.02|533.28|515.28|531.58|513.58|524
1672155000000|2022-12-27 15:30:00|532.04|514.04|530.55|512.55|532.2|514.2|530.24|512.24|508
1672155300000|2022-12-27 15:35:00|530.61|512.61|529.66|511.66|530.65|512.65|529.4|511.4|411
1672155600000|2022-12-27 15:40:00|529.54|511.54|529.7|511.7|530.28|512.28|529.37|511.37|382
1672155900000|2022-12-27 15:45:00|529.72|511.72|529.79|511.79|530.24|512.24|529.54|511.54|316
1672156200000|2022-12-27 15:50:00|529.76|511.76|528.93|510.93|529.79|511.79|528.86|510.86|376
1672156500000|2022-12-27 15:55:00|528.94|510.94|528.29|510.29|528.94|510.94|527.88|509.88|389
1672156800000|2022-12-27 16:00:00|528.28|510.28|529.39|511.39|529.6|511.6|528.14|510.14|434
1672157100000|2022-12-27 16:05:00|529.41|511.41|529.64|511.64|529.98|511.98|528.93|510.93|372
1672157400000|2022-12-27 16:10:00|529.63|511.63|527.42|509.42|529.65|511.65|527.41|509.41|424
1672157700000|2022-12-27 16:15:00|527.41|509.41|527.06|509.06|527.79|509.79|526.9|508.9|393
1672158000000|2022-12-27 16:20:00|527.04|509.04|527.33|509.33|527.33|509.33|526.17|508.17|453
1672158300000|2022-12-27 16:25:00|527.31|509.31|528.79|510.79|529.02|511.02|527.31|509.31|459
1672158600000|2022-12-27 16:30:00|528.73|510.73|527.63|509.63|529.01|511.01|527.27|509.27|473
1672158900000|2022-12-27 16:35:00|527.65|509.65|527.67|509.67|528.03|510.03|527.21|509.21|374
1672159200000|2022-12-27 16:40:00|527.88|509.88|528.11|510.11|528.38|510.38|527.48|509.48|310
1672159500000|2022-12-27 16:45:00|528.05|510.05|526.89|508.89|528.26|510.26|526.76|508.76|358
1672159800000|2022-12-27 16:50:00|527|509|526.98|508.98|527.08|509.08|526.72|508.72|274
1672160100000|2022-12-27 16:55:00|527.07|509.07|526.91|508.91|527.31|509.31|526.62|508.62|313
1672160400000|2022-12-27 17:00:00|526.89|508.89|527.54|509.54|527.56|509.56|526.76|508.76|311
1672160700000|2022-12-27 17:05:00|527.53|509.53|527.44|509.44|527.62|509.62|527.29|509.29|276
1672161000000|2022-12-27 17:10:00|527.45|509.45|527.93|509.93|528.54|510.54|527.42|509.42|295
1672161300000|2022-12-27 17:15:00|527.94|509.94|527.21|509.21|527.97|509.97|527.04|509.04|364
1672161600000|2022-12-27 17:20:00|527.14|509.14|525.15|507.15|527.17|509.17|524.41|506.41|431
1672161900000|2022-12-27 17:25:00|525.04|507.04|524.5|506.5|525.43|507.43|524.1|506.1|508
1672162200000|2022-12-27 17:30:00|524.54|506.54|524.87|506.87|525.03|507.03|524.35|506.35|357
1672162500000|2022-12-27 17:35:00|524.79|506.79|523.93|505.93|524.82|506.82|523.68|505.68|380
1672162800000|2022-12-27 17:40:00|523.86|505.86|521.91|503.91|524.3|506.3|519.9|501.9|667
1672163100000|2022-12-27 17:45:00|522.02|504.02|521.75|503.75|522.48|504.48|521.09|503.09|731
1672163400000|2022-12-27 17:50:00|521.76|503.76|522.75|504.75|523.46|505.46|521.5|503.5|564
1672163700000|2022-12-27 17:55:00|522.74|504.74|521.73|503.73|523.16|505.16|521.65|503.65|494
1672164000000|2022-12-27 18:00:00|521.75|503.75|522.21|504.21|522.24|504.24|521.25|503.25|453
1672164300000|2022-12-27 18:05:00|522.12|504.12|522.33|504.33|522.33|504.33|521.32|503.32|404
1672164600000|2022-12-27 18:10:00|522.24|504.24|523.46|505.46|523.52|505.52|522.23|504.23|343
1672164900000|2022-12-27 18:15:00|523.42|505.42|522.14|504.14|523.55|505.55|522.11|504.11|465
1672165200000|2022-12-27 18:20:00|522.11|504.11|523.42|505.42|523.65|505.65|521.81|503.81|454
1672165500000|2022-12-27 18:25:00|523.41|505.41|523.61|505.61|524.15|506.15|523.29|505.29|439
1672165800000|2022-12-27 18:30:00|523.56|505.56|522.89|504.89|523.8|505.8|522.75|504.75|468
1672166100000|2022-12-27 18:35:00|522.92|504.92|522.21|504.21|522.95|504.95|521.83|503.83|315
1672166400000|2022-12-27 18:40:00|522.2|504.2|521.28|503.28|522.31|504.31|521.18|503.18|192
1672166700000|2022-12-27 18:45:00|521.26|503.26|520.54|502.54|521.35|503.35|520.35|502.35|318
1672167000000|2022-12-27 18:50:00|520.62|502.62|520.09|502.09|520.83|502.83|519.99|501.99|261
1672167300000|2022-12-27 18:55:00|520.11|502.11|519.54|501.54|520.31|502.31|519.33|501.33|324
1672167600000|2022-12-27 19:00:00|519.46|501.46|520.17|502.17|520.37|502.37|519.11|501.11|394
1672167900000|2022-12-27 19:05:00|520.13|502.13|519.94|501.94|520.47|502.47|519.8|501.8|418
1672168200000|2022-12-27 19:10:00|519.92|501.92|519.66|501.66|520.27|502.27|519.48|501.48|277
1672168500000|2022-12-27 19:15:00|519.67|501.67|519|501|519.67|501.67|518.34|500.34|475
1672168800000|2022-12-27 19:20:00|518.94|500.94|519.33|501.33|519.58|501.58|518.76|500.76|287
1672169100000|2022-12-27 19:25:00|519.32|501.32|520.65|502.65|520.65|502.65|519.01|501.01|307
1672169400000|2022-12-27 19:30:00|520.57|502.57|519.62|501.62|520.6|502.6|519.51|501.51|332
1672169700000|2022-12-27 19:35:00|519.64|501.64|519.42|501.42|519.8|501.8|519.31|501.31|253
1672170000000|2022-12-27 19:40:00|519.45|501.45|520.19|502.19|520.31|502.31|518.71|500.71|415
1672170300000|2022-12-27 19:45:00|520.2|502.2|520.56|502.56|520.79|502.79|520.01|502.01|311
1672170600000|2022-12-27 19:50:00|520.58|502.58|520.64|502.64|520.87|502.87|520.33|502.33|241
1672170900000|2022-12-27 19:55:00|520.63|502.63|521.52|503.52|521.73|503.73|520.4|502.4|344
1672171200000|2022-12-27 20:00:00|521.51|503.51|521.42|503.42|521.66|503.66|521.14|503.14|272
1672171500000|2022-12-27 20:05:00|521.39|503.39|521.9|503.9|521.9|503.9|521.3|503.3|204
1672171800000|2022-12-27 20:10:00|521.88|503.88|522.35|504.35|522.41|504.41|521.88|503.88|209
1672172100000|2022-12-27 20:15:00|522.37|504.37|522.19|504.19|522.51|504.51|522.02|504.02|217
1672172400000|2022-12-27 20:20:00|522.16|504.16|522.19|504.19|522.51|504.51|521.86|503.86|169
1672172700000|2022-12-27 20:25:00|522.23|504.23|522.42|504.42|522.68|504.68|521.97|503.97|129
1672173000000|2022-12-27 20:30:00|522.43|504.43|522.47|504.47|522.71|504.71|522.22|504.22|144
1672173300000|2022-12-27 20:35:00|522.54|504.54|522.55|504.55|522.85|504.85|522.3|504.3|138
1672173600000|2022-12-27 20:40:00|522.63|504.63|522.07|504.07|522.68|504.68|521.98|503.98|204
1672173900000|2022-12-27 20:45:00|522.18|504.18|521.71|503.71|522.37|504.37|521.7|503.7|157
1672174200000|2022-12-27 20:50:00|521.69|503.69|521.86|503.86|522.05|504.05|521.47|503.47|187
1672174500000|2022-12-27 20:55:00|521.94|503.94|522.39|504.39|522.64|504.64|521.89|503.89|233
1672174800000|2022-12-27 21:00:00|522.42|504.42|522.32|504.32|522.71|504.71|522.21|504.21|159
1672175100000|2022-12-27 21:05:00|522.31|504.31|522.19|504.19|522.54|504.54|522.12|504.12|68
1672175400000|2022-12-27 21:10:00|522.2|504.2|521.84|503.84|522.27|504.27|521.67|503.67|179
1672175700000|2022-12-27 21:15:00|521.86|503.86|522.41|504.41|522.6|504.6|521.69|503.69|206
1672176000000|2022-12-27 21:20:00|522.4|504.4|522.55|504.55|522.7|504.7|522.31|504.31|95
1672176300000|2022-12-27 21:25:00|522.73|504.73|522.58|504.58|522.76|504.76|522.31|504.31|115
1672176600000|2022-12-27 21:30:00|522.67|504.67|521.83|503.83|522.75|504.75|521.83|503.83|121
1672176900000|2022-12-27 21:35:00|521.92|503.92|522.16|504.16|522.22|504.22|521.83|503.83|78
1672177200000|2022-12-27 21:40:00|522.15|504.15|522.69|504.69|522.94|504.94|521.83|503.83|250
1672177500000|2022-12-27 21:45:00|522.73|504.73|523.49|505.49|523.56|505.56|522.59|504.59|148
1672177800000|2022-12-27 21:50:00|523.34|505.34|522.9|504.9|523.37|505.37|522.85|504.85|174
1672178100000|2022-12-27 21:55:00|522.96|504.96|522.72|504.72|523.54|505.54|522.71|504.71|276
1672178400000|2022-12-27 22:00:00|522.71|504.71|523.25|505.25|523.34|505.34|522.64|504.64|129
1672178700000|2022-12-27 22:05:00|523.26|505.26|523.09|505.09|523.4|505.4|523.07|505.07|125
1672179000000|2022-12-27 22:10:00|523.08|505.08|523.41|505.41|523.54|505.54|522.87|504.87|182
1672179300000|2022-12-27 22:15:00|523.39|505.39|523.38|505.38|523.49|505.49|523.3|505.3|92
1672179600000|2022-12-27 22:20:00|523.37|505.37|523.69|505.69|523.7|505.7|523.33|505.33|88
1672179900000|2022-12-27 22:25:00|523.68|505.68|523.97|505.97|523.99|505.99|523.65|505.65|113
1672180200000|2022-12-27 22:30:00|523.95|505.95|523.86|505.86|523.98|505.98|523.84|505.84|150
1672180500000|2022-12-27 22:35:00|523.87|505.87|524.1|506.1|524.18|506.18|523.79|505.79|172
1672180800000|2022-12-27 22:40:00|524.09|506.09|524.01|506.01|524.1|506.1|523.94|505.94|238
1672181100000|2022-12-27 22:45:00|523.93|505.93|523.7|505.7|524|506|523.7|505.7|128
1672181400000|2022-12-27 22:50:00|523.71|505.71|523.9|505.9|523.93|505.93|523.59|505.59|221
1672181700000|2022-12-27 22:55:00|523.92|505.92|524.33|506.33|524.59|506.59|523.92|505.92|134
1672182000000|2022-12-27 23:00:00|524.3|506.3|525.95|507.95|525.95|507.95|524.12|506.12|390
1672182300000|2022-12-27 23:05:00|525.93|507.93|526.42|508.42|526.88|508.88|525.74|507.74|214
1672182600000|2022-12-27 23:10:00|526.44|508.44|526.09|508.09|526.89|508.89|525.97|507.97|209
1672182900000|2022-12-27 23:15:00|526.13|508.13|525.46|507.46|526.78|508.78|525.35|507.35|242
1672183200000|2022-12-27 23:20:00|525.43|507.43|525.8|507.8|525.97|507.97|525.42|507.42|188
1672183500000|2022-12-27 23:25:00|525.66|507.66|526.3|508.3|526.48|508.48|525.35|507.35|226
1672183800000|2022-12-27 23:30:00|526.55|508.55|526.96|508.96|527.16|509.16|526.38|508.38|257
1672184100000|2022-12-27 23:35:00|526.97|508.97|526.72|508.72|527.23|509.23|526.56|508.56|192
1672184400000|2022-12-27 23:40:00|526.79|508.79|525.46|507.46|526.8|508.8|525.42|507.42|208
1672184700000|2022-12-27 23:45:00|525.47|507.47|526.08|508.08|526.3|508.3|525.44|507.44|166
1672185000000|2022-12-27 23:50:00|526.06|508.06|527.1|509.1|527.49|509.49|526.02|508.02|227
1672185300000|2022-12-27 23:55:00|527.09|509.09|528.14|510.14|528.16|510.16|527.09|509.09|227
1672185600000|2022-12-28 00:00:00|528.12|510.12|529.16|511.16|529.47|511.47|527.93|509.93|399
1672185900000|2022-12-28 00:05:00|529.03|511.03|527.21|509.21|529.17|511.17|527.2|509.2|307
1672186200000|2022-12-28 00:10:00|527.23|509.23|527.08|509.08|527.41|509.41|527.08|509.08|174
1672186500000|2022-12-28 00:15:00|527.07|509.07|527.54|509.54|528.07|510.07|527.07|509.07|325
1672186800000|2022-12-28 00:20:00|527.55|509.55|526.44|508.44|527.8|509.8|526.27|508.27|296
1672187100000|2022-12-28 00:25:00|526.38|508.38|526.39|508.39|527.26|509.26|526.07|508.07|291
1672187400000|2022-12-28 00:30:00|526.37|508.37|524.86|506.86|526.69|508.69|524.73|506.73|279
1672187700000|2022-12-28 00:35:00|524.84|506.84|525.65|507.65|525.82|507.82|524.73|506.73|280
1672188000000|2022-12-28 00:40:00|525.55|507.55|525.73|507.73|525.9|507.9|525.21|507.21|203
1672188300000|2022-12-28 00:45:00|525.75|507.75|525.36|507.36|525.94|507.94|525.05|507.05|250
1672188600000|2022-12-28 00:50:00|525.34|507.34|524.79|506.79|525.67|507.67|524.71|506.71|215
1672188900000|2022-12-28 00:55:00|524.81|506.81|522.48|504.48|524.9|506.9|522.35|504.35|397
1672189200000|2022-12-28 01:00:00|522.65|504.65|523.29|505.29|523.69|505.69|522.38|504.38|305
1672189500000|2022-12-28 01:05:00|523.32|505.32|521.96|503.96|523.45|505.45|521.8|503.8|267
1672189800000|2022-12-28 01:10:00|521.9|503.9|521.77|503.77|522.14|504.14|519.89|501.89|555
1672190100000|2022-12-28 01:15:00|521.72|503.72|522.25|504.25|522.26|504.26|521.53|503.53|349
1672190400000|2022-12-28 01:20:00|522.12|504.12|523.94|505.94|523.99|505.99|521.95|503.95|331
1672190700000|2022-12-28 01:25:00|523.93|505.93|525.61|507.61|525.79|507.79|523.66|505.66|318
1672191000000|2022-12-28 01:30:00|525.62|507.62|525.77|507.77|526.99|508.99|525.32|507.32|510
1672191300000|2022-12-28 01:35:00|525.73|507.73|524.6|506.6|525.8|507.8|524.5|506.5|323
1672191600000|2022-12-28 01:40:00|524.61|506.61|524.3|506.3|525|507|524.27|506.27|262
1672191900000|2022-12-28 01:45:00|524.31|506.31|524.35|506.35|524.5|506.5|524.06|506.06|168
1672192200000|2022-12-28 01:50:00|524.33|506.33|524.07|506.07|524.69|506.69|524|506|335
1672192500000|2022-12-28 01:55:00|524.08|506.08|524.17|506.17|524.49|506.49|523.76|505.76|225
1672192800000|2022-12-28 02:00:00|524.09|506.09|525.02|507.02|525.26|507.26|523.97|505.97|221
1672193100000|2022-12-28 02:05:00|525.03|507.03|525.66|507.66|525.89|507.89|524.85|506.85|200
1672193400000|2022-12-28 02:10:00|525.48|507.48|523.56|505.56|525.48|507.48|523.35|505.35|370
1672193700000|2022-12-28 02:15:00|523.61|505.61|522.65|504.65|523.79|505.79|521.93|503.93|285
1672194000000|2022-12-28 02:20:00|522.68|504.68|523.6|505.6|523.66|505.66|522.38|504.38|312
1672194300000|2022-12-28 02:25:00|523.64|505.64|523.65|505.65|525.45|507.45|523.33|505.33|311
1672194600000|2022-12-28 02:30:00|523.58|505.58|524.16|506.16|524.37|506.37|523.57|505.57|263
1672194900000|2022-12-28 02:35:00|524.18|506.18|523.33|505.33|524.32|506.32|523.2|505.2|210
1672195200000|2022-12-28 02:40:00|523.32|505.32|523.44|505.44|523.62|505.62|522.42|504.42|370
1672195500000|2022-12-28 02:45:00|523.29|505.29|523.9|505.9|524.06|506.06|523.29|505.29|244
1672195800000|2022-12-28 02:50:00|523.84|505.84|523.28|505.28|524.02|506.02|523.19|505.19|272
1672196100000|2022-12-28 02:55:00|523.31|505.31|523.04|505.04|524.01|506.01|522.93|504.93|316
1672196400000|2022-12-28 03:00:00|523.06|505.06|520.87|502.87|523.58|505.58|520.56|502.56|560
1672196700000|2022-12-28 03:05:00|520.84|502.84|519.78|501.78|521.49|503.49|519.48|501.48|491
1672197000000|2022-12-28 03:10:00|519.66|501.66|516.88|498.88|519.92|501.92|516.44|498.44|949
1672197300000|2022-12-28 03:15:00|516.91|498.91|519.05|501.05|519.08|501.08|516.3|498.3|811
1672197600000|2022-12-28 03:20:00|518.89|500.89|520.47|502.47|521.05|503.05|518.59|500.59|672
1672197900000|2022-12-28 03:25:00|520.45|502.45|519.77|501.77|520.65|502.65|519.48|501.48|501
1672198200000|2022-12-28 03:30:00|519.75|501.75|520.65|502.65|520.88|502.88|519.59|501.59|353
1672198500000|2022-12-28 03:35:00|520.71|502.71|520.32|502.32|521.28|503.28|520.21|502.21|413
1672198800000|2022-12-28 03:40:00|520.38|502.38|520.7|502.7|521.17|503.17|519.79|501.79|341
1672199100000|2022-12-28 03:45:00|520.72|502.72|521.54|503.54|521.75|503.75|520.51|502.51|400
1672199400000|2022-12-28 03:50:00|521.56|503.56|521.25|503.25|522.08|504.08|520.96|502.96|317
1672199700000|2022-12-28 03:55:00|521.34|503.34|521.4|503.4|521.56|503.56|521.15|503.15|262
1672200000000|2022-12-28 04:00:00|521.38|503.38|521.28|503.28|521.86|503.86|521.11|503.11|460
1672200300000|2022-12-28 04:05:00|521.3|503.3|521.21|503.21|521.51|503.51|520.79|502.79|308
1672200600000|2022-12-28 04:10:00|521.22|503.22|521.31|503.31|521.64|503.64|520.72|502.72|347
1672200900000|2022-12-28 04:15:00|521.32|503.32|521.62|503.62|521.81|503.81|520.91|502.91|302
1672201200000|2022-12-28 04:20:00|521.61|503.61|520.53|502.53|521.71|503.71|520.45|502.45|398
1672201500000|2022-12-28 04:25:00|520.58|502.58|519.76|501.76|520.69|502.69|519.72|501.72|286
1672201800000|2022-12-28 04:30:00|519.86|501.86|520.28|502.28|520.41|502.41|519.76|501.76|296
1672202100000|2022-12-28 04:35:00|520.27|502.27|519.79|501.79|520.38|502.38|519.64|501.64|192
1672202400000|2022-12-28 04:40:00|519.81|501.81|520.98|502.98|521.15|503.15|519.69|501.69|248
1672202700000|2022-12-28 04:45:00|521.03|503.03|520.14|502.14|521.28|503.28|520.07|502.07|307
1672203000000|2022-12-28 04:50:00|520.1|502.1|520.22|502.22|520.43|502.43|519.96|501.96|229
1672203300000|2022-12-28 04:55:00|520.24|502.24|519.05|501.05|520.29|502.29|519.05|501.05|329
1672203600000|2022-12-28 05:00:00|519.12|501.12|519.88|501.88|520.16|502.16|518.34|500.34|356
1672203900000|2022-12-28 05:05:00|519.87|501.87|520.41|502.41|520.56|502.56|519.83|501.83|464
1672204200000|2022-12-28 05:10:00|520.43|502.43|519.79|501.79|520.47|502.47|519.79|501.79|270
1672204500000|2022-12-28 05:15:00|519.78|501.78|519.14|501.14|519.78|501.78|518.91|500.91|326
1672204800000|2022-12-28 05:20:00|519.13|501.13|519.96|501.96|520.01|502.01|518.96|500.96|331
1672205100000|2022-12-28 05:25:00|519.95|501.95|517.35|499.35|519.98|501.98|517.09|499.09|384
1672205400000|2022-12-28 05:30:00|517.33|499.33|516.72|498.72|517.55|499.55|514.53|496.53|816
1672205700000|2022-12-28 05:35:00|516.75|498.75|514.05|496.05|516.84|498.84|513.7|495.7|568
1672206000000|2022-12-28 05:40:00|514.12|496.12|510|492|514.25|496.25|509.48|491.48|895
1672206300000|2022-12-28 05:45:00|510.05|492.05|513.3|495.3|514.32|496.32|508.95|490.95|943
1672206600000|2022-12-28 05:50:00|513.31|495.31|513.49|495.49|514.46|496.46|512.81|494.81|607
1672206900000|2022-12-28 05:55:00|513.64|495.64|513.57|495.57|513.91|495.91|512.62|494.62|673
1672207200000|2022-12-28 06:00:00|513.36|495.36|513.51|495.51|513.78|495.78|511.69|493.69|667
1672207500000|2022-12-28 06:05:00|513.58|495.58|513.3|495.3|514.07|496.07|513.19|495.19|599
1672207800000|2022-12-28 06:10:00|513.29|495.29|513.16|495.16|513.8|495.8|512.73|494.73|443
1672208100000|2022-12-28 06:15:00|513.17|495.17|512.92|494.92|513.56|495.56|512.58|494.58|361
1672208400000|2022-12-28 06:20:00|512.93|494.93|512.73|494.73|513.2|495.2|512.49|494.49|398
1672208700000|2022-12-28 06:25:00|512.76|494.76|513.09|495.09|513.35|495.35|512.54|494.54|402
1672209000000|2022-12-28 06:30:00|513.1|495.1|512.37|494.37|513.2|495.2|512.32|494.32|284
1672209300000|2022-12-28 06:35:00|512.4|494.4|512.94|494.94|513.22|495.22|512.37|494.37|344
1672209600000|2022-12-28 06:40:00|512.95|494.95|512.61|494.61|513.01|495.01|512.45|494.45|365
1672209900000|2022-12-28 06:45:00|512.62|494.62|511.53|493.53|512.88|494.88|511.33|493.33|272
1672210200000|2022-12-28 06:50:00|511.51|493.51|511.84|493.84|512.32|494.32|511.39|493.39|249
1672210500000|2022-12-28 06:55:00|511.88|493.88|513.03|495.03|513.1|495.1|511.79|493.79|334
1672210800000|2022-12-28 07:00:00|513.06|495.06|514.43|496.43|514.67|496.67|512.5|494.5|414
1672211100000|2022-12-28 07:05:00|514.44|496.44|515.37|497.37|515.7|497.7|514.43|496.43|435
1672211400000|2022-12-28 07:10:00|515.38|497.38|515.45|497.45|515.57|497.57|514.49|496.49|387
1672211700000|2022-12-28 07:15:00|515.49|497.49|515.27|497.27|515.67|497.67|514.86|496.86|268
1672212000000|2022-12-28 07:20:00|515.3|497.3|515.39|497.39|515.58|497.58|514.87|496.87|340
1672212300000|2022-12-28 07:25:00|515.4|497.4|515.85|497.85|516.15|498.15|515.28|497.28|246
1672212600000|2022-12-28 07:30:00|515.82|497.82|516.21|498.21|516.43|498.43|515.31|497.31|188
1672212900000|2022-12-28 07:35:00|516.29|498.29|517.39|499.39|517.6|499.6|515.95|497.95|226
1672213200000|2022-12-28 07:40:00|517.42|499.42|516.74|498.74|517.44|499.44|516.6|498.6|254
1672213500000|2022-12-28 07:45:00|516.72|498.72|516.58|498.58|516.81|498.81|516.25|498.25|190
1672213800000|2022-12-28 07:50:00|516.59|498.59|516.56|498.56|516.82|498.82|516.16|498.16|114
1672214100000|2022-12-28 07:55:00|516.63|498.63|517.09|499.09|517.35|499.35|516.55|498.55|199
1672214400000|2022-12-28 08:00:00|517.12|499.12|518.12|500.12|518.81|500.81|516.31|498.31|401
1672214700000|2022-12-28 08:05:00|518.15|500.15|516.5|498.5|518.25|500.25|516.45|498.45|443
1672215000000|2022-12-28 08:10:00|516.51|498.51|516.39|498.39|516.83|498.83|516.23|498.23|326
1672215300000|2022-12-28 08:15:00|516.41|498.41|517.29|499.29|517.47|499.47|516.39|498.39|241
1672215600000|2022-12-28 08:20:00|517.26|499.26|516.56|498.56|517.32|499.32|516.54|498.54|241
1672215900000|2022-12-28 08:25:00|516.54|498.54|516.53|498.53|516.92|498.92|516.45|498.45|143
1672216200000|2022-12-28 08:30:00|516.61|498.61|517.06|499.06|517.19|499.19|516.52|498.52|165
1672216500000|2022-12-28 08:35:00|517.01|499.01|517.49|499.49|517.66|499.66|516.94|498.94|187
1672216800000|2022-12-28 08:40:00|517.43|499.43|517.77|499.77|518.54|500.54|517.4|499.4|208
1672217100000|2022-12-28 08:45:00|517.85|499.85|517.47|499.47|518.06|500.06|517.4|499.4|192
1672217400000|2022-12-28 08:50:00|517.48|499.48|518.19|500.19|518.24|500.24|517.15|499.15|144
1672217700000|2022-12-28 08:55:00|518.21|500.21|517.52|499.52|518.4|500.4|517.47|499.47|103
1672218000000|2022-12-28 09:00:00|517.55|499.55|517.57|499.57|518.23|500.23|517.35|499.35|247
1672218300000|2022-12-28 09:05:00|517.59|499.59|517.85|499.85|518.19|500.19|517.32|499.32|249
1672218600000|2022-12-28 09:10:00|517.69|499.69|515.5|497.5|517.7|499.7|514.95|496.95|383
1672218900000|2022-12-28 09:15:00|515.47|497.47|516.01|498.01|516.04|498.04|515.3|497.3|202
1672219200000|2022-12-28 09:20:00|516|498|516.16|498.16|516.69|498.69|515.62|497.62|119
1672219500000|2022-12-28 09:25:00|516.19|498.19|516.74|498.74|516.74|498.74|515.84|497.84|170
1672219800000|2022-12-28 09:30:00|516.72|498.72|517.42|499.42|517.71|499.71|516.63|498.63|203
1672220100000|2022-12-28 09:35:00|517.39|499.39|517.36|499.36|517.76|499.76|517.3|499.3|157
1672220400000|2022-12-28 09:40:00|517.38|499.38|517.35|499.35|517.85|499.85|517.14|499.14|197
1672220700000|2022-12-28 09:45:00|517.33|499.33|518.17|500.17|518.17|500.17|516.97|498.97|190
1672221000000|2022-12-28 09:50:00|518.2|500.2|518.09|500.09|518.37|500.37|517.92|499.92|350
1672221300000|2022-12-28 09:55:00|518.13|500.13|517.74|499.74|518.36|500.36|517.26|499.26|296
1672221600000|2022-12-28 10:00:00|517.7|499.7|517.76|499.76|517.89|499.89|517.11|499.11|226
1672221900000|2022-12-28 10:05:00|517.75|499.75|516.93|498.93|517.76|499.76|516.85|498.85|151
1672222200000|2022-12-28 10:10:00|516.95|498.95|518.37|500.37|518.82|500.82|516.72|498.72|302
1672222500000|2022-12-28 10:15:00|518.39|500.39|517.72|499.72|518.59|500.59|517.67|499.67|210
1672222800000|2022-12-28 10:20:00|517.71|499.71|517.26|499.26|517.94|499.94|517.19|499.19|186
1672223100000|2022-12-28 10:25:00|517.17|499.17|516.69|498.69|517.42|499.42|516.58|498.58|200
1672223400000|2022-12-28 10:30:00|516.68|498.68|515.84|497.84|516.81|498.81|515.46|497.46|281
1672223700000|2022-12-28 10:35:00|515.85|497.85|515.37|497.37|515.86|497.86|515.25|497.25|156
1672224000000|2022-12-28 10:40:00|515.33|497.33|515.56|497.56|516.26|498.26|515.22|497.22|279
1672224300000|2022-12-28 10:45:00|515.58|497.58|515.54|497.54|516.36|498.36|515.39|497.39|261
1672224600000|2022-12-28 10:50:00|515.52|497.52|516.63|498.63|516.71|498.71|515.52|497.52|370
1672224900000|2022-12-28 10:55:00|516.58|498.58|517.04|499.04|517.06|499.06|516.38|498.38|329
1672225200000|2022-12-28 11:00:00|517.03|499.03|516.52|498.52|517.27|499.27|516.34|498.34|250
1672225500000|2022-12-28 11:05:00|516.55|498.55|516.6|498.6|517.11|499.11|516.23|498.23|305
1672225800000|2022-12-28 11:10:00|516.78|498.78|516.43|498.43|516.8|498.8|516.25|498.25|282
1672226100000|2022-12-28 11:15:00|516.44|498.44|515.75|497.75|516.7|498.7|515.64|497.64|242
1672226400000|2022-12-28 11:20:00|515.7|497.7|516.69|498.69|516.86|498.86|515.7|497.7|295
1672226700000|2022-12-28 11:25:00|516.78|498.78|516.17|498.17|516.82|498.82|515.93|497.93|278
1672227000000|2022-12-28 11:30:00|516.2|498.2|516.22|498.22|516.52|498.52|516.15|498.15|181
1672227300000|2022-12-28 11:35:00|516.15|498.15|516.63|498.63|516.8|498.8|516.15|498.15|158
1672227600000|2022-12-28 11:40:00|516.66|498.66|516.99|498.99|517.26|499.26|516.34|498.34|204
1672227900000|2022-12-28 11:45:00|517.03|499.03|516.87|498.87|517.35|499.35|516.59|498.59|246
1672228200000|2022-12-28 11:50:00|516.9|498.9|516.42|498.42|517.05|499.05|516.38|498.38|125
1672228500000|2022-12-28 11:55:00|516.43|498.43|516.54|498.54|516.76|498.76|516.26|498.26|224
1672228800000|2022-12-28 12:00:00|516.53|498.53|516.82|498.82|516.9|498.9|516.44|498.44|203
1672229100000|2022-12-28 12:05:00|516.84|498.84|518.09|500.09|519.45|501.45|516.48|498.48|323
1672229400000|2022-12-28 12:10:00|518.08|500.08|517.15|499.15|518.08|500.08|516.95|498.95|267
1672229700000|2022-12-28 12:15:00|517.25|499.25|516.87|498.87|517.33|499.33|516.87|498.87|115
1672230000000|2022-12-28 12:20:00|516.89|498.89|517.04|499.04|517.28|499.28|516.57|498.57|137
1672230300000|2022-12-28 12:25:00|517.07|499.07|516.91|498.91|517.17|499.17|516.49|498.49|183
1672230600000|2022-12-28 12:30:00|516.93|498.93|516.37|498.37|517.09|499.09|516.3|498.3|285
1672230900000|2022-12-28 12:35:00|516.31|498.31|516.39|498.39|516.69|498.69|516.01|498.01|254
1672231200000|2022-12-28 12:40:00|516.33|498.33|516.33|498.33|516.46|498.46|516.1|498.1|152
1672231500000|2022-12-28 12:45:00|516.28|498.28|515.98|497.98|516.47|498.47|515.71|497.71|163
1672231800000|2022-12-28 12:50:00|515.96|497.96|515.66|497.66|515.98|497.98|515.21|497.21|176
1672232100000|2022-12-28 12:55:00|515.62|497.62|515.57|497.57|515.95|497.95|515.3|497.3|186
1672232400000|2022-12-28 13:00:00|515.56|497.56|516|498|516.05|498.05|515.46|497.46|185
1672232700000|2022-12-28 13:05:00|516.03|498.03|515.81|497.81|516.33|498.33|515.76|497.76|161
1672233000000|2022-12-28 13:10:00|515.79|497.79|515.64|497.64|516.09|498.09|515.63|497.63|155
1672233300000|2022-12-28 13:15:00|515.6|497.6|516.33|498.33|516.57|498.57|515.47|497.47|237
1672233600000|2022-12-28 13:20:00|516.22|498.22|516.41|498.41|516.48|498.48|516.04|498.04|253
1672233900000|2022-12-28 13:25:00|516.34|498.34|516.34|498.34|516.5|498.5|516.25|498.25|101
1672234200000|2022-12-28 13:30:00|516.33|498.33|516.49|498.49|516.5|498.5|515.96|497.96|158
1672234500000|2022-12-28 13:35:00|516.46|498.46|517.29|499.29|517.31|499.31|516.46|498.46|226
1672234800000|2022-12-28 13:40:00|517.31|499.31|517.09|499.09|517.4|499.4|517.01|499.01|183
1672235100000|2022-12-28 13:45:00|517.11|499.11|516.88|498.88|518.69|500.69|516.82|498.82|357
1672235400000|2022-12-28 13:50:00|516.86|498.86|516.53|498.53|517.04|499.04|516.23|498.23|202
1672235700000|2022-12-28 13:55:00|516.48|498.48|515.97|497.97|516.48|498.48|515.87|497.87|194
1672236000000|2022-12-28 14:00:00|515.93|497.93|516.29|498.29|516.56|498.56|515.93|497.93|252
1672236300000|2022-12-28 14:05:00|516.35|498.35|516.66|498.66|516.76|498.76|516.11|498.11|271
1672236600000|2022-12-28 14:10:00|516.76|498.76|516.68|498.68|517.1|499.1|516.52|498.52|154
1672236900000|2022-12-28 14:15:00|516.7|498.7|516.61|498.61|517.12|499.12|516.61|498.61|130
1672237200000|2022-12-28 14:20:00|516.53|498.53|515.44|497.44|516.84|498.84|515.16|497.16|254
1672237500000|2022-12-28 14:25:00|515.4|497.4|515.2|497.2|515.4|497.4|514.55|496.55|318
1672237800000|2022-12-28 14:30:00|515.25|497.25|520.22|502.22|520.78|502.78|514.62|496.62|932
1672238100000|2022-12-28 14:35:00|520.26|502.26|519.88|501.88|521.45|503.45|519.2|501.2|889
1672238400000|2022-12-28 14:40:00|519.59|501.59|521.39|503.39|523.65|505.65|519.59|501.59|838
1672238700000|2022-12-28 14:45:00|521.28|503.28|521.83|503.83|522.28|504.28|520.51|502.51|713
1672239000000|2022-12-28 14:50:00|521.78|503.78|520.14|502.14|522.34|504.34|519.43|501.43|785
1672239300000|2022-12-28 14:55:00|520.12|502.12|520.23|502.23|520.87|502.87|519.8|501.8|634
1672239600000|2022-12-28 15:00:00|520.29|502.29|522.69|504.69|523.14|505.14|520.16|502.16|790
1672239900000|2022-12-28 15:05:00|522.65|504.65|521.75|503.75|522.95|504.95|521.21|503.21|653
1672240200000|2022-12-28 15:10:00|521.72|503.72|521.53|503.53|521.93|503.93|521|503|600
1672240500000|2022-12-28 15:15:00|521.55|503.55|520.67|502.67|522.25|504.25|520.15|502.15|564
1672240800000|2022-12-28 15:20:00|520.78|502.78|519.84|501.84|520.88|502.88|519.84|501.84|423
1672241100000|2022-12-28 15:25:00|519.81|501.81|517.23|499.23|520.05|502.05|516.5|498.5|648
1672241400000|2022-12-28 15:30:00|517.2|499.2|517.16|499.16|518.3|500.3|516.77|498.77|657
1672241700000|2022-12-28 15:35:00|517.14|499.14|515.43|497.43|517.46|499.46|514.3|496.3|796
1672242000000|2022-12-28 15:40:00|515.46|497.46|516.22|498.22|516.74|498.74|515.19|497.19|633
1672242300000|2022-12-28 15:45:00|516.24|498.24|517.16|499.16|517.47|499.47|515.63|497.63|666
1672242600000|2022-12-28 15:50:00|517.15|499.15|516.48|498.48|517.25|499.25|515.73|497.73|650
1672242900000|2022-12-28 15:55:00|516.34|498.34|513.98|495.98|516.34|498.34|513.8|495.8|668
1672243200000|2022-12-28 16:00:00|513.96|495.96|515.2|497.2|515.55|497.55|512.53|494.53|773
1672243500000|2022-12-28 16:05:00|515.22|497.22|515.61|497.61|515.81|497.81|514.99|496.99|591
1672243800000|2022-12-28 16:10:00|515.6|497.6|515.75|497.75|516.25|498.25|515.25|497.25|477
1672244100000|2022-12-28 16:15:00|515.78|497.78|516.47|498.47|516.48|498.48|515.36|497.36|436
1672244400000|2022-12-28 16:20:00|516.53|498.53|516.42|498.42|516.82|498.82|516.24|498.24|498
1672244700000|2022-12-28 16:25:00|516.44|498.44|517.29|499.29|517.61|499.61|516.33|498.33|389
1672245000000|2022-12-28 16:30:00|517.35|499.35|516.11|498.11|517.68|499.68|515.85|497.85|457
1672245300000|2022-12-28 16:35:00|515.99|497.99|515.69|497.69|516.13|498.13|515.68|497.68|231
1672245600000|2022-12-28 16:40:00|515.7|497.7|516.54|498.54|516.54|498.54|515.34|497.34|408
1672245900000|2022-12-28 16:45:00|516.52|498.52|515.16|497.16|516.72|498.72|515.16|497.16|481
1672246200000|2022-12-28 16:50:00|515.18|497.18|516.26|498.26|516.99|498.99|514.99|496.99|410
1672246500000|2022-12-28 16:55:00|516.3|498.3|516.35|498.35|516.46|498.46|515.6|497.6|362
1672246800000|2022-12-28 17:00:00|516.37|498.37|515.59|497.59|516.71|498.71|515.18|497.18|474
1672247100000|2022-12-28 17:05:00|515.5|497.5|516.16|498.16|516.24|498.24|515.39|497.39|204
1672247400000|2022-12-28 17:10:00|516.14|498.14|515.59|497.59|516.28|498.28|515.58|497.58|283
1672247700000|2022-12-28 17:15:00|515.6|497.6|516.4|498.4|516.77|498.77|515.59|497.59|357
1672248000000|2022-12-28 17:20:00|516.29|498.29|516.23|498.23|517|499|515.68|497.68|314
1672248300000|2022-12-28 17:25:00|516.25|498.25|516.68|498.68|516.95|498.95|516.08|498.08|316
1672248600000|2022-12-28 17:30:00|516.75|498.75|517.54|499.54|517.56|499.56|516.54|498.54|269
1672248900000|2022-12-28 17:35:00|517.39|499.39|516.94|498.94|517.54|499.54|516.63|498.63|221
1672249200000|2022-12-28 17:40:00|516.98|498.98|516.75|498.75|517.34|499.34|516.62|498.62|299
1672249500000|2022-12-28 17:45:00|516.85|498.85|517.53|499.53|517.88|499.88|516.79|498.79|312
1672249800000|2022-12-28 17:50:00|517.56|499.56|517.73|499.73|517.91|499.91|517.46|499.46|92
1672250100000|2022-12-28 17:55:00|517.67|499.67|517.88|499.88|518.21|500.21|517.49|499.49|227
1672250400000|2022-12-28 18:00:00|517.9|499.9|518.3|500.3|518.93|500.93|517.68|499.68|415
1672250700000|2022-12-28 18:05:00|518.33|500.33|517.81|499.81|518.36|500.36|517.35|499.35|349
1672251000000|2022-12-28 18:10:00|517.8|499.8|517.84|499.84|518.94|500.94|517.78|499.78|298
1672251300000|2022-12-28 18:15:00|517.9|499.9|518.06|500.06|518.13|500.13|517.49|499.49|206
1672251600000|2022-12-28 18:20:00|518.07|500.07|517.61|499.61|518.14|500.14|517.5|499.5|237
1672251900000|2022-12-28 18:25:00|517.65|499.65|517.87|499.87|518.26|500.26|517.36|499.36|246
1672252200000|2022-12-28 18:30:00|517.88|499.88|516.85|498.85|517.98|499.98|516.76|498.76|380
1672252500000|2022-12-28 18:35:00|516.83|498.83|516.89|498.89|517.04|499.04|516.58|498.58|243
1672252800000|2022-12-28 18:40:00|516.85|498.85|517.09|499.09|517.51|499.51|516.85|498.85|273
1672253100000|2022-12-28 18:45:00|517.08|499.08|516.8|498.8|517.69|499.69|516.8|498.8|179
1672253400000|2022-12-28 18:50:00|516.84|498.84|516.67|498.67|516.84|498.84|516.29|498.29|259
1672253700000|2022-12-28 18:55:00|516.66|498.66|516.55|498.55|517.18|499.18|516.55|498.55|186
1672254000000|2022-12-28 19:00:00|516.57|498.57|517.02|499.02|517.31|499.31|516.54|498.54|210
1672254300000|2022-12-28 19:05:00|517.03|499.03|516.78|498.78|517.3|499.3|516.6|498.6|246
1672254600000|2022-12-28 19:10:00|516.82|498.82|517.32|499.32|517.57|499.57|516.66|498.66|308
1672254900000|2022-12-28 19:15:00|517.28|499.28|517.41|499.41|517.65|499.65|516.95|498.95|290
1672255200000|2022-12-28 19:20:00|517.43|499.43|516.41|498.41|517.72|499.72|516.3|498.3|211
1672255500000|2022-12-28 19:25:00|516.4|498.4|516.15|498.15|516.61|498.61|516.04|498.04|271
1672255800000|2022-12-28 19:30:00|516.18|498.18|516.46|498.46|516.88|498.88|516.1|498.1|234
1672256100000|2022-12-28 19:35:00|516.43|498.43|515.77|497.77|516.5|498.5|515.67|497.67|328
1672256400000|2022-12-28 19:40:00|515.67|497.67|515.73|497.73|516.21|498.21|515.45|497.45|292
1672256700000|2022-12-28 19:45:00|515.71|497.71|515.72|497.72|516.26|498.26|515.57|497.57|246
1672257000000|2022-12-28 19:50:00|515.66|497.66|514.83|496.83|515.99|497.99|514.18|496.18|322
1672257300000|2022-12-28 19:55:00|514.84|496.84|514.12|496.12|515.03|497.03|514.04|496.04|307
1672257600000|2022-12-28 20:00:00|514.16|496.16|513.21|495.21|514.31|496.31|513.18|495.18|289
1672257900000|2022-12-28 20:05:00|513.22|495.22|514.09|496.09|514.28|496.28|513.22|495.22|218
1672258200000|2022-12-28 20:10:00|514.08|496.08|513.69|495.69|514.32|496.32|513.68|495.68|216
1672258500000|2022-12-28 20:15:00|513.68|495.68|514.77|496.77|515|497|513.68|495.68|417
1672258800000|2022-12-28 20:20:00|514.78|496.78|514.76|496.76|514.87|496.87|514.59|496.59|218
1672259100000|2022-12-28 20:25:00|514.81|496.81|514.88|496.88|515.17|497.17|514.72|496.72|279
1672259400000|2022-12-28 20:30:00|514.9|496.9|514.73|496.73|515.24|497.24|514.58|496.58|291
1672259700000|2022-12-28 20:35:00|514.71|496.71|514.86|496.86|514.95|496.95|514.63|496.63|181
1672260000000|2022-12-28 20:40:00|514.79|496.79|514.75|496.75|515.18|497.18|514.63|496.63|183
1672260300000|2022-12-28 20:45:00|514.76|496.76|515.06|497.06|515.38|497.38|514.62|496.62|235
1672260600000|2022-12-28 20:50:00|515.1|497.1|514.87|496.87|515.21|497.21|514.62|496.62|236
1672260900000|2022-12-28 20:55:00|514.9|496.9|515.26|497.26|516.36|498.36|514.67|496.67|316
1672261200000|2022-12-28 21:00:00|515.47|497.47|514.77|496.77|516.11|498.11|514.43|496.43|573
1672261500000|2022-12-28 21:05:00|514.81|496.81|515.26|497.26|516.24|498.24|514.77|496.77|655
1672261800000|2022-12-28 21:10:00|515.23|497.23|514.99|496.99|515.67|497.67|513.73|495.73|586
1672262100000|2022-12-28 21:15:00|514.98|496.98|515.51|497.51|515.62|497.62|513.59|495.59|541
1672262400000|2022-12-28 21:20:00|515.47|497.47|515.57|497.57|516.83|498.83|514.88|496.88|552
1672262700000|2022-12-28 21:25:00|515.54|497.54|513.59|495.59|515.86|497.86|505.74|487.74|1021
1672263000000|2022-12-28 21:30:00|513.66|495.66|507.12|489.12|513.74|495.74|506.33|488.33|858
1672263300000|2022-12-28 21:35:00|507.11|489.11|508.82|490.82|509.38|491.38|507.07|489.07|639
1672263600000|2022-12-28 21:40:00|508.87|490.87|507.9|489.9|509.06|491.06|506.81|488.81|756
1672263900000|2022-12-28 21:45:00|507.77|489.77|509.04|491.04|509.37|491.37|507.53|489.53|453
1672264200000|2022-12-28 21:50:00|509.03|491.03|508.43|490.43|509.81|491.81|507.72|489.72|410
1672264500000|2022-12-28 21:55:00|508.37|490.37|508.29|490.29|508.66|490.66|507.83|489.83|456
1672264800000|2022-12-28 22:00:00|508.12|490.12|506.86|488.86|508.35|490.35|505.85|487.85|361
1672265100000|2022-12-28 22:05:00|506.83|488.83|503.48|485.48|507.52|489.52|503.15|485.15|471
1672265400000|2022-12-28 22:10:00|503.47|485.47|504.78|486.78|505.31|487.31|503.42|485.42|440
1672265700000|2022-12-28 22:15:00|504.75|486.75|505.42|487.42|505.42|487.42|504.7|486.7|233
1672266000000|2022-12-28 22:20:00|505.44|487.44|505.65|487.65|505.91|487.91|505.4|487.4|295
1672266300000|2022-12-28 22:25:00|505.66|487.66|505.36|487.36|505.7|487.7|505.25|487.25|229
1672266600000|2022-12-28 22:30:00|505.38|487.38|506.78|488.78|506.82|488.82|505.35|487.35|337
1672266900000|2022-12-28 22:35:00|506.77|488.77|506.38|488.38|507.02|489.02|506.13|488.13|257
1672267200000|2022-12-28 22:40:00|506.37|488.37|505.95|487.95|506.65|488.65|505.95|487.95|246
1672267500000|2022-12-28 22:45:00|505.94|487.94|506.31|488.31|506.39|488.39|505.79|487.79|155
1672267800000|2022-12-28 22:50:00|506.36|488.36|505.94|487.94|506.41|488.41|505.93|487.93|169
1672268100000|2022-12-28 22:55:00|505.96|487.96|505.82|487.82|505.99|487.99|505.66|487.66|177
1672268400000|2022-12-28 23:00:00|505.85|487.85|506.35|488.35|506.6|488.6|505.38|487.38|516
1672268700000|2022-12-28 23:05:00|506.38|488.38|506.63|488.63|507.02|489.02|506.31|488.31|337
1672269000000|2022-12-28 23:10:00|506.67|488.67|506.9|488.9|506.97|488.97|506.38|488.38|386
1672269300000|2022-12-28 23:15:00|506.91|488.91|506.78|488.78|507.16|489.16|506.52|488.52|325
1672269600000|2022-12-28 23:20:00|506.79|488.79|506.05|488.05|506.95|488.95|505.68|487.68|376
1672269900000|2022-12-28 23:25:00|506.2|488.2|505.72|487.72|506.2|488.2|505.56|487.56|363
1672270200000|2022-12-28 23:30:00|505.77|487.77|506.94|488.94|507.2|489.2|505.58|487.58|316
1672270500000|2022-12-28 23:35:00|506.88|488.88|506.1|488.1|506.93|488.93|505.98|487.98|361
1672270800000|2022-12-28 23:40:00|506.11|488.11|506.12|488.12|506.19|488.19|505.56|487.56|174
1672271100000|2022-12-28 23:45:00|506.02|488.02|505.67|487.67|506.04|488.04|505.36|487.36|180
1672271400000|2022-12-28 23:50:00|505.65|487.65|505.96|487.96|506.17|488.17|505.4|487.4|194
1672271700000|2022-12-28 23:55:00|506.05|488.05|505.9|487.9|506.17|488.17|505.42|487.42|191
1672272000000|2022-12-29 00:00:00|505.96|487.96|507.24|489.24|507.38|489.38|505.9|487.9|387
1672272300000|2022-12-29 00:05:00|507.23|489.23|506.71|488.71|507.39|489.39|505.69|487.69|429
1672272600000|2022-12-29 00:10:00|506.68|488.68|506.67|488.67|507.48|489.48|506.27|488.27|288
1672272900000|2022-12-29 00:15:00|506.69|488.69|505.21|487.21|506.69|488.69|504.3|486.3|433
1672273200000|2022-12-29 00:20:00|505.11|487.11|504.67|486.67|505.71|487.71|504.52|486.52|335
1672273500000|2022-12-29 00:25:00|504.71|486.71|504.34|486.34|505.24|487.24|504.21|486.21|355
1672273800000|2022-12-29 00:30:00|504.31|486.31|504.17|486.17|504.52|486.52|503.87|485.87|378
1672274100000|2022-12-29 00:35:00|504.2|486.2|506.8|488.8|506.81|488.81|504.2|486.2|393
1672274400000|2022-12-29 00:40:00|506.73|488.73|506.87|488.87|507.19|489.19|506.59|488.59|301
1672274700000|2022-12-29 00:45:00|506.86|488.86|507.31|489.31|507.5|489.5|506.58|488.58|347
1672275000000|2022-12-29 00:50:00|507.3|489.3|508.03|490.03|508.15|490.15|507.18|489.18|275
1672275300000|2022-12-29 00:55:00|508.08|490.08|508.1|490.1|508.61|490.61|507.89|489.89|291
1672275600000|2022-12-29 01:00:00|508.08|490.08|507.96|489.96|508.81|490.81|507.76|489.76|230
1672275900000|2022-12-29 01:05:00|507.9|489.9|507.36|489.36|507.96|489.96|507.27|489.27|183
1672276200000|2022-12-29 01:10:00|507.37|489.37|507.34|489.34|507.71|489.71|507.01|489.01|281
1672276500000|2022-12-29 01:15:00|507.42|489.42|507.35|489.35|507.53|489.53|507.2|489.2|201
1672276800000|2022-12-29 01:20:00|507.33|489.33|507.36|489.36|507.44|489.44|506.91|488.91|253
1672277100000|2022-12-29 01:25:00|507.37|489.37|507.34|489.34|507.46|489.46|506.92|488.92|235
1672277400000|2022-12-29 01:30:00|507.37|489.37|508.65|490.65|508.91|490.91|507.24|489.24|275
1672277700000|2022-12-29 01:35:00|508.71|490.71|507.98|489.98|508.94|490.94|507.84|489.84|253
1672278000000|2022-12-29 01:40:00|507.95|489.95|508.98|490.98|509.02|491.02|507.9|489.9|307
1672278300000|2022-12-29 01:45:00|508.97|490.97|508.44|490.44|509.13|491.13|508.35|490.35|241
1672278600000|2022-12-29 01:50:00|508.43|490.43|507.78|489.78|508.59|490.59|507.47|489.47|270
1672278900000|2022-12-29 01:55:00|507.79|489.79|507.83|489.83|507.94|489.94|507.45|489.45|221
1672279200000|2022-12-29 02:00:00|507.79|489.79|506.76|488.76|508.29|490.29|506.66|488.66|281
1672279500000|2022-12-29 02:05:00|506.83|488.83|506|488|506.86|488.86|504.99|486.99|429
1672279800000|2022-12-29 02:10:00|505.99|487.99|505.89|487.89|506.99|488.99|505.13|487.13|451
1672280100000|2022-12-29 02:15:00|505.88|487.88|504.21|486.21|506.77|488.77|503.3|485.3|455
1672280400000|2022-12-29 02:20:00|504.24|486.24|503.86|485.86|505.52|487.52|503.57|485.57|630
1672280700000|2022-12-29 02:25:00|503.88|485.88|504.18|486.18|505.05|487.05|503.48|485.48|522
1672281000000|2022-12-29 02:30:00|504.21|486.21|506.95|488.95|507.23|489.23|503.57|485.57|543
1672281300000|2022-12-29 02:35:00|506.93|488.93|506.83|488.83|507.65|489.65|506.29|488.29|401
1672281600000|2022-12-29 02:40:00|506.92|488.92|507.86|489.86|508.52|490.52|506.83|488.83|363
1672281900000|2022-12-29 02:45:00|507.88|489.88|508.41|490.41|508.7|490.7|507.88|489.88|381
1672282200000|2022-12-29 02:50:00|508.47|490.47|507.85|489.85|508.89|490.89|507.85|489.85|349
1672282500000|2022-12-29 02:55:00|507.94|489.94|508.31|490.31|508.39|490.39|507.42|489.42|241
1672282800000|2022-12-29 03:00:00|508.22|490.22|508.66|490.66|509.05|491.05|508.21|490.21|368
1672283100000|2022-12-29 03:05:00|508.71|490.71|508.49|490.49|509.28|491.28|508.34|490.34|357
1672283400000|2022-12-29 03:10:00|508.56|490.56|508.11|490.11|508.62|490.62|508.09|490.09|264
1672283700000|2022-12-29 03:15:00|508.12|490.12|510.87|492.87|511.13|493.13|508.12|490.12|405
1672284000000|2022-12-29 03:20:00|510.89|492.89|510.83|492.83|511.15|493.15|510.24|492.24|344
1672284300000|2022-12-29 03:25:00|510.89|492.89|511.53|493.53|511.71|493.71|510.5|492.5|360
1672284600000|2022-12-29 03:30:00|511.57|493.57|511.48|493.48|511.86|493.86|510.63|492.63|310
1672284900000|2022-12-29 03:35:00|511.53|493.53|512.04|494.04|512.28|494.28|511|493|321
1672285200000|2022-12-29 03:40:00|512.11|494.11|511.69|493.69|512.38|494.38|511.43|493.43|233
1672285500000|2022-12-29 03:45:00|511.53|493.53|511.52|493.52|512.04|494.04|511.39|493.39|162
1672285800000|2022-12-29 03:50:00|511.51|493.51|512.43|494.43|512.65|494.65|511.37|493.37|307
1672286100000|2022-12-29 03:55:00|512.63|494.63|513.14|495.14|513.14|495.14|512.26|494.26|201
1672286400000|2022-12-29 04:00:00|512.96|494.96|513.2|495.2|513.38|495.38|512.35|494.35|383
1672286700000|2022-12-29 04:05:00|513.19|495.19|513.27|495.27|513.82|495.82|512.85|494.85|268
1672287000000|2022-12-29 04:10:00|513.3|495.3|514.6|496.6|514.91|496.91|513.1|495.1|287
1672287300000|2022-12-29 04:15:00|514.61|496.61|514.37|496.37|514.85|496.85|513.94|495.94|255
1672287600000|2022-12-29 04:20:00|514.32|496.32|515.53|497.53|515.54|497.54|513.74|495.74|293
1672287900000|2022-12-29 04:25:00|515.57|497.57|516.26|498.26|516.54|498.54|515.56|497.56|325
1672288200000|2022-12-29 04:30:00|516.31|498.31|516.32|498.32|517.3|499.3|516.15|498.15|318
1672288500000|2022-12-29 04:35:00|516.45|498.45|515.23|497.23|516.45|498.45|514.75|496.75|321
1672288800000|2022-12-29 04:40:00|515.26|497.26|515.91|497.91|516.36|498.36|515.16|497.16|242
1672289100000|2022-12-29 04:45:00|515.92|497.92|517.52|499.52|517.86|499.86|515.85|497.85|289
1672289400000|2022-12-29 04:50:00|517.5|499.5|518.39|500.39|519|501|517.39|499.39|461
1672289700000|2022-12-29 04:55:00|518.43|500.43|518.86|500.86|519.22|501.22|517.87|499.87|377
1672290000000|2022-12-29 05:00:00|518.84|500.84|519.39|501.39|520.62|502.62|518.74|500.74|515
1672290300000|2022-12-29 05:05:00|519.35|501.35|517.99|499.99|519.4|501.4|517.85|499.85|313
1672290600000|2022-12-29 05:10:00|518|500|517.64|499.64|518.19|500.19|517.36|499.36|307
1672290900000|2022-12-29 05:15:00|517.63|499.63|517.9|499.9|519.09|501.09|517.52|499.52|256
1672291200000|2022-12-29 05:20:00|517.92|499.92|518.48|500.48|518.93|500.93|517.72|499.72|192
1672291500000|2022-12-29 05:25:00|518.45|500.45|518.25|500.25|518.92|500.92|518.15|500.15|243
1672291800000|2022-12-29 05:30:00|518.27|500.27|518.93|500.93|519.05|501.05|518.2|500.2|191
1672292100000|2022-12-29 05:35:00|518.99|500.99|518.71|500.71|519.37|501.37|518.55|500.55|189
1672292400000|2022-12-29 05:40:00|518.74|500.74|518.79|500.79|519.51|501.51|518.55|500.55|198
1672292700000|2022-12-29 05:45:00|519.02|501.02|519.48|501.48|520|502|518.93|500.93|208
1672293000000|2022-12-29 05:50:00|519.65|501.65|520.12|502.12|520.36|502.36|519.58|501.58|208
1672293300000|2022-12-29 05:55:00|520.1|502.1|519.66|501.66|520.65|502.65|519.5|501.5|236
1672293600000|2022-12-29 06:00:00|519.72|501.72|518.79|500.79|520.01|502.01|518.66|500.66|297
1672293900000|2022-12-29 06:05:00|518.84|500.84|518.52|500.52|519.31|501.31|518.46|500.46|225
1672294200000|2022-12-29 06:10:00|518.42|500.42|518.94|500.94|519.07|501.07|518.39|500.39|228
1672294500000|2022-12-29 06:15:00|519.05|501.05|519.05|501.05|519.45|501.45|518.74|500.74|229
1672294800000|2022-12-29 06:20:00|518.95|500.95|518.79|500.79|519.35|501.35|518.67|500.67|163
1672295100000|2022-12-29 06:25:00|518.76|500.76|518.23|500.23|519.44|501.44|518.11|500.11|244
1672295400000|2022-12-29 06:30:00|518.22|500.22|517.8|499.8|518.76|500.76|517.8|499.8|243
1672295700000|2022-12-29 06:35:00|517.85|499.85|518.4|500.4|518.95|500.95|517.84|499.84|159
1672296000000|2022-12-29 06:40:00|518.41|500.41|517.44|499.44|518.5|500.5|517.27|499.27|232
1672296300000|2022-12-29 06:45:00|517.45|499.45|517.71|499.71|517.86|499.86|517.35|499.35|174
1672296600000|2022-12-29 06:50:00|517.72|499.72|517.4|499.4|517.88|499.88|517.3|499.3|150
1672296900000|2022-12-29 06:55:00|517.43|499.43|517.06|499.06|517.89|499.89|516.82|498.82|219
1672297200000|2022-12-29 07:00:00|517.08|499.08|516.44|498.44|517.12|499.12|516.43|498.43|267
1672297500000|2022-12-29 07:05:00|516.41|498.41|516.49|498.49|516.75|498.75|516.38|498.38|208
1672297800000|2022-12-29 07:10:00|516.51|498.51|514.92|496.92|516.51|498.51|514.86|496.86|284
1672298100000|2022-12-29 07:15:00|515|497|514.93|496.93|515.45|497.45|514.67|496.67|212
1672298400000|2022-12-29 07:20:00|514.96|496.96|515.05|497.05|515.79|497.79|514.81|496.81|312
1672298700000|2022-12-29 07:25:00|515.04|497.04|514.51|496.51|515.2|497.2|514.09|496.09|199
1672299000000|2022-12-29 07:30:00|514.5|496.5|514.22|496.22|514.5|496.5|514.09|496.09|235
1672299300000|2022-12-29 07:35:00|514.23|496.23|516.5|498.5|517.08|499.08|514.23|496.23|369
1672299600000|2022-12-29 07:40:00|516.58|498.58|515.66|497.66|516.58|498.58|515.6|497.6|306
1672299900000|2022-12-29 07:45:00|515.67|497.67|516.04|498.04|516.14|498.14|515.63|497.63|181
1672300200000|2022-12-29 07:50:00|516.08|498.08|516.8|498.8|517.43|499.43|515.87|497.87|251
1672300500000|2022-12-29 07:55:00|516.82|498.82|516.87|498.87|517.38|499.38|516.76|498.76|278
1672300800000|2022-12-29 08:00:00|516.94|498.94|515.85|497.85|517|499|515.83|497.83|313
1672301100000|2022-12-29 08:05:00|515.81|497.81|515.88|497.88|516.59|498.59|515.77|497.77|300
1672301400000|2022-12-29 08:10:00|515.84|497.84|515.69|497.69|516.29|498.29|515.67|497.67|339
1672301700000|2022-12-29 08:15:00|515.67|497.67|514.56|496.56|515.73|497.73|514.25|496.25|331
1672302000000|2022-12-29 08:20:00|514.64|496.64|514.06|496.06|515.06|497.06|513.93|495.93|314
1672302300000|2022-12-29 08:25:00|514.03|496.03|514.57|496.57|514.64|496.64|514|496|325
1672302600000|2022-12-29 08:30:00|514.59|496.59|513.8|495.8|514.91|496.91|513.6|495.6|273
1672302900000|2022-12-29 08:35:00|513.78|495.78|513.88|495.88|514.34|496.34|513.53|495.53|276
1672303200000|2022-12-29 08:40:00|513.87|495.87|513.22|495.22|514.12|496.12|512.87|494.87|528
1672303500000|2022-12-29 08:45:00|513.1|495.1|514.62|496.62|514.62|496.62|512.73|494.73|523
1672303800000|2022-12-29 08:50:00|514.65|496.65|514.62|496.62|515.12|497.12|514.44|496.44|284
1672304100000|2022-12-29 08:55:00|514.65|496.65|514.6|496.6|515.01|497.01|514.25|496.25|372
1672304400000|2022-12-29 09:00:00|514.67|496.67|514.38|496.38|514.71|496.71|514.12|496.12|355
1672304700000|2022-12-29 09:05:00|514.43|496.43|515.22|497.22|515.3|497.3|514.35|496.35|358
1672305000000|2022-12-29 09:10:00|515.23|497.23|515.86|497.86|515.99|497.99|515.18|497.18|307
1672305300000|2022-12-29 09:15:00|515.87|497.87|516.71|498.71|516.87|498.87|515.72|497.72|365
1672305600000|2022-12-29 09:20:00|516.75|498.75|517.94|499.94|519.14|501.14|516.68|498.68|542
1672305900000|2022-12-29 09:25:00|517.98|499.98|517.73|499.73|518.72|500.72|517.58|499.58|444
1672306200000|2022-12-29 09:30:00|517.75|499.75|516.43|498.43|517.93|499.93|516.24|498.24|251
1672306500000|2022-12-29 09:35:00|516.48|498.48|516.26|498.26|517.37|499.37|516.19|498.19|274
1672306800000|2022-12-29 09:40:00|516.25|498.25|516.34|498.34|516.75|498.75|515.95|497.95|206
1672307100000|2022-12-29 09:45:00|516.31|498.31|517.78|499.78|517.83|499.83|516.31|498.31|282
1672307400000|2022-12-29 09:50:00|517.77|499.77|518.4|500.4|518.91|500.91|517.7|499.7|356
1672307700000|2022-12-29 09:55:00|518.41|500.41|518.37|500.37|518.97|500.97|518.04|500.04|319
1672308000000|2022-12-29 10:00:00|518.38|500.38|518.04|500.04|518.54|500.54|517.96|499.96|315
1672308300000|2022-12-29 10:05:00|518.07|500.07|518.17|500.17|518.36|500.36|517.81|499.81|179
1672308600000|2022-12-29 10:10:00|518.1|500.1|517.33|499.33|518.37|500.37|517.32|499.32|137
1672308900000|2022-12-29 10:15:00|517.3|499.3|517.3|499.3|517.49|499.49|516.65|498.65|191
1672309200000|2022-12-29 10:20:00|517.29|499.29|517.19|499.19|517.5|499.5|517.16|499.16|122
1672309500000|2022-12-29 10:25:00|517.17|499.17|517.22|499.22|517.41|499.41|517.09|499.09|105
1672309800000|2022-12-29 10:30:00|517.12|499.12|517.86|499.86|518.25|500.25|517.12|499.12|197
1672310100000|2022-12-29 10:35:00|517.85|499.85|518.25|500.25|518.57|500.57|517.64|499.64|226
1672310400000|2022-12-29 10:40:00|518.27|500.27|518.46|500.46|518.96|500.96|518.14|500.14|200
1672310700000|2022-12-29 10:45:00|518.47|500.47|518.87|500.87|519.04|501.04|518.3|500.3|211
1672311000000|2022-12-29 10:50:00|518.88|500.88|518.66|500.66|519.81|501.81|518.61|500.61|297
1672311300000|2022-12-29 10:55:00|518.67|500.67|518.69|500.69|518.87|500.87|518.53|500.53|224
1672311600000|2022-12-29 11:00:00|518.67|500.67|518.56|500.56|519.05|501.05|517.98|499.98|271
1672311900000|2022-12-29 11:05:00|518.35|500.35|518.06|500.06|518.5|500.5|517.82|499.82|181
1672312200000|2022-12-29 11:10:00|518.07|500.07|518.81|500.81|518.96|500.96|518.01|500.01|234
1672312500000|2022-12-29 11:15:00|518.83|500.83|517.8|499.8|518.94|500.94|517.76|499.76|278
1672312800000|2022-12-29 11:20:00|517.82|499.82|517.62|499.62|518.1|500.1|517.31|499.31|230
1672313100000|2022-12-29 11:25:00|517.72|499.72|517.55|499.55|518.01|500.01|517.35|499.35|128
1672313400000|2022-12-29 11:30:00|517.57|499.57|517.34|499.34|518.09|500.09|517.25|499.25|256
1672313700000|2022-12-29 11:35:00|517.31|499.31|516.13|498.13|517.77|499.77|515.97|497.97|297
1672314000000|2022-12-29 11:40:00|516.17|498.17|516.45|498.45|517.07|499.07|516.15|498.15|338
1672314300000|2022-12-29 11:45:00|516.47|498.47|516.5|498.5|516.57|498.57|515.95|497.95|358
1672314600000|2022-12-29 11:50:00|516.52|498.52|516.37|498.37|516.66|498.66|516.15|498.15|361
1672314900000|2022-12-29 11:55:00|516.39|498.39|516.52|498.52|516.77|498.77|516.01|498.01|327
1672315200000|2022-12-29 12:00:00|516.6|498.6|518.37|500.37|518.42|500.42|516.53|498.53|425
1672315500000|2022-12-29 12:05:00|518.42|500.42|518.55|500.55|518.76|500.76|518.25|500.25|251
1672315800000|2022-12-29 12:10:00|518.59|500.59|518.8|500.8|518.97|500.97|518.39|500.39|361
1672316100000|2022-12-29 12:15:00|518.81|500.81|518.8|500.8|519.12|501.12|518.65|500.65|267
1672316400000|2022-12-29 12:20:00|518.73|500.73|518.03|500.03|518.84|500.84|518.02|500.02|263
1672316700000|2022-12-29 12:25:00|518.13|500.13|516.53|498.53|518.18|500.18|516.34|498.34|218
1672317000000|2022-12-29 12:30:00|516.63|498.63|518.46|500.46|518.85|500.85|516.63|498.63|285
1672317300000|2022-12-29 12:35:00|518.45|500.45|518.2|500.2|518.81|500.81|517.94|499.94|218
1672317600000|2022-12-29 12:40:00|518.24|500.24|518.63|500.63|518.63|500.63|518.05|500.05|232
1672317900000|2022-12-29 12:45:00|518.59|500.59|518.43|500.43|518.64|500.64|517.91|499.91|155
1672318200000|2022-12-29 12:50:00|518.48|500.48|518.11|500.11|518.65|500.65|517.95|499.95|295
1672318500000|2022-12-29 12:55:00|518.1|500.1|518.43|500.43|518.56|500.56|517.8|499.8|267
1672318800000|2022-12-29 13:00:00|518.41|500.41|518.72|500.72|518.77|500.77|518.09|500.09|227
1672319100000|2022-12-29 13:05:00|518.7|500.7|518.55|500.55|518.73|500.73|518.26|500.26|156
1672319400000|2022-12-29 13:10:00|518.54|500.54|517.95|499.95|518.55|500.55|517.63|499.63|241
1672319700000|2022-12-29 13:15:00|517.98|499.98|517.85|499.85|518.3|500.3|517.64|499.64|233
1672320000000|2022-12-29 13:20:00|517.91|499.91|518.49|500.49|518.67|500.67|517.42|499.42|200
1672320300000|2022-12-29 13:25:00|518.65|500.65|518.75|500.75|519.71|501.71|518.17|500.17|329
1672320600000|2022-12-29 13:30:00|518.84|500.84|519.63|501.63|520.46|502.46|516.58|498.58|774
1672320900000|2022-12-29 13:35:00|519.62|501.62|520.12|502.12|520.74|502.74|519.4|501.4|521
1672321200000|2022-12-29 13:40:00|520.23|502.23|519.79|501.79|520.26|502.26|518.78|500.78|437
1672321500000|2022-12-29 13:45:00|519.67|501.67|519.97|501.97|520.41|502.41|519.62|501.62|345
1672321800000|2022-12-29 13:50:00|519.98|501.98|517.87|499.87|520.27|502.27|517.83|499.83|306
1672322100000|2022-12-29 13:55:00|517.83|499.83|517.5|499.5|518.76|500.76|517.4|499.4|365
1672322400000|2022-12-29 14:00:00|517.56|499.56|517.16|499.16|517.75|499.75|516.92|498.92|292
1672322700000|2022-12-29 14:05:00|517.14|499.14|517.11|499.11|517.42|499.42|516.86|498.86|229
1672323000000|2022-12-29 14:10:00|517.1|499.1|516.71|498.71|517.81|499.81|516.63|498.63|290
1672323300000|2022-12-29 14:15:00|516.73|498.73|517.91|499.91|518.17|500.17|516.6|498.6|384
1672323600000|2022-12-29 14:20:00|517.93|499.93|519.53|501.53|520.03|502.03|517.93|499.93|468
1672323900000|2022-12-29 14:25:00|519.52|501.52|519.15|501.15|519.86|501.86|518.97|500.97|268
1672324200000|2022-12-29 14:30:00|519.09|501.09|520.54|502.54|522.55|504.55|518.5|500.5|765
1672324500000|2022-12-29 14:35:00|520.52|502.52|520.41|502.41|521.01|503.01|520.17|502.17|588
1672324800000|2022-12-29 14:40:00|520.43|502.43|519.58|501.58|521.22|503.22|519.49|501.49|545
1672325100000|2022-12-29 14:45:00|519.51|501.51|518.31|500.31|519.72|501.72|518.23|500.23|338
1672325400000|2022-12-29 14:50:00|518.34|500.34|518.09|500.09|518.84|500.84|517.68|499.68|336
1672325700000|2022-12-29 14:55:00|518.05|500.05|518.05|500.05|518.48|500.48|517.69|499.69|457
1672326000000|2022-12-29 15:00:00|518.12|500.12|519.88|501.88|520.06|502.06|517.86|499.86|575
1672326300000|2022-12-29 15:05:00|519.8|501.8|520.97|502.97|521.22|503.22|519.34|501.34|571
1672326600000|2022-12-29 15:10:00|520.98|502.98|521.29|503.29|521.63|503.63|520.79|502.79|384
1672326900000|2022-12-29 15:15:00|521.22|503.22|521.04|503.04|521.44|503.44|520.78|502.78|298
1672327200000|2022-12-29 15:20:00|521.11|503.11|520.75|502.75|521.16|503.16|520.66|502.66|206
1672327500000|2022-12-29 15:25:00|520.66|502.66|520.54|502.54|520.88|502.88|520.25|502.25|167
1672327800000|2022-12-29 15:30:00|520.58|502.58|520.39|502.39|520.86|502.86|520.19|502.19|262
1672328100000|2022-12-29 15:35:00|520.44|502.44|521.09|503.09|521.21|503.21|520.42|502.42|184
1672328400000|2022-12-29 15:40:00|521.02|503.02|521.19|503.19|521.41|503.41|521.02|503.02|167
1672328700000|2022-12-29 15:45:00|521.22|503.22|520.46|502.46|521.35|503.35|520.32|502.32|248
1672329000000|2022-12-29 15:50:00|520.43|502.43|520.02|502.02|520.55|502.55|519.74|501.74|233
1672329300000|2022-12-29 15:55:00|520.04|502.04|520|502|520.4|502.4|519.65|501.65|259
1672329600000|2022-12-29 16:00:00|519.95|501.95|519.48|501.48|520.02|502.02|519.48|501.48|204
1672329900000|2022-12-29 16:05:00|519.47|501.47|519.54|501.54|519.6|501.6|519.35|501.35|175
1672330200000|2022-12-29 16:10:00|519.51|501.51|519.37|501.37|519.54|501.54|518.93|500.93|172
1672330500000|2022-12-29 16:15:00|519.34|501.34|519.64|501.64|519.98|501.98|519.1|501.1|239
1672330800000|2022-12-29 16:20:00|519.7|501.7|519.97|501.97|520.15|502.15|519.62|501.62|207
1672331100000|2022-12-29 16:25:00|519.93|501.93|520.77|502.77|520.85|502.85|519.84|501.84|290
1672331400000|2022-12-29 16:30:00|520.72|502.72|521.37|503.37|521.46|503.46|520.56|502.56|276
1672331700000|2022-12-29 16:35:00|521.39|503.39|520.13|502.13|521.81|503.81|520.06|502.06|346
1672332000000|2022-12-29 16:40:00|520.12|502.12|520.12|502.12|520.54|502.54|519.97|501.97|232
1672332300000|2022-12-29 16:45:00|520.2|502.2|520.25|502.25|520.5|502.5|519.87|501.87|285
1672332600000|2022-12-29 16:50:00|520.21|502.21|520.68|502.68|521.09|503.09|520.19|502.19|169
1672332900000|2022-12-29 16:55:00|520.76|502.76|519.32|501.32|520.76|502.76|519.32|501.32|304
1672333200000|2022-12-29 17:00:00|519.34|501.34|518.99|500.99|519.56|501.56|518.8|500.8|197
1672333500000|2022-12-29 17:05:00|518.96|500.96|518.71|500.71|519.1|501.1|518.41|500.41|131
1672333800000|2022-12-29 17:10:00|518.74|500.74|518.65|500.65|518.98|500.98|518.43|500.43|116
1672334100000|2022-12-29 17:15:00|518.66|500.66|518.84|500.84|519.14|501.14|518.44|500.44|176
1672334400000|2022-12-29 17:20:00|518.92|500.92|518.07|500.07|519.11|501.11|518.03|500.03|227
1672334700000|2022-12-29 17:25:00|518.06|500.06|517.57|499.57|518.21|500.21|517.5|499.5|123
1672335000000|2022-12-29 17:30:00|517.58|499.58|517.16|499.16|517.74|499.74|517|499|170
1672335300000|2022-12-29 17:35:00|517.01|499.01|516.33|498.33|517.04|499.04|515.92|497.92|346
1672335600000|2022-12-29 17:40:00|516.32|498.32|517.09|499.09|517.13|499.13|516.12|498.12|254
1672335900000|2022-12-29 17:45:00|517.07|499.07|516.6|498.6|517.09|499.09|516.49|498.49|168
1672336200000|2022-12-29 17:50:00|516.52|498.52|517.78|499.78|517.82|499.82|516.52|498.52|178
1672336500000|2022-12-29 17:55:00|517.85|499.85|517.53|499.53|518.22|500.22|517.03|499.03|278
1672336800000|2022-12-29 18:00:00|517.47|499.47|516.88|498.88|517.57|499.57|516.88|498.88|256
1672337100000|2022-12-29 18:05:00|516.93|498.93|516.87|498.87|517.18|499.18|516.66|498.66|335
1672337400000|2022-12-29 18:10:00|516.81|498.81|516.64|498.64|517|499|516.6|498.6|246
1672337700000|2022-12-29 18:15:00|516.66|498.66|517.34|499.34|518.05|500.05|516.04|498.04|300
1672338000000|2022-12-29 18:20:00|517.33|499.33|516.82|498.82|517.49|499.49|516.35|498.35|336
1672338300000|2022-12-29 18:25:00|516.81|498.81|516.87|498.87|517.25|499.25|516.77|498.77|164
1672338600000|2022-12-29 18:30:00|516.73|498.73|516.74|498.74|517.12|499.12|516.06|498.06|303
1672338900000|2022-12-29 18:35:00|516.71|498.71|516.57|498.57|516.73|498.73|515.95|497.95|316
1672339200000|2022-12-29 18:40:00|516.52|498.52|517.34|499.34|517.94|499.94|516.16|498.16|363
1672339500000|2022-12-29 18:45:00|517.38|499.38|516.83|498.83|517.54|499.54|516.75|498.75|166
1672339800000|2022-12-29 18:50:00|516.9|498.9|516.82|498.82|517.07|499.07|516.62|498.62|181
1672340100000|2022-12-29 18:55:00|516.85|498.85|517.82|499.82|518.01|500.01|516.69|498.69|299
1672340400000|2022-12-29 19:00:00|517.81|499.81|517.65|499.65|517.89|499.89|517.3|499.3|256
1672340700000|2022-12-29 19:05:00|517.72|499.72|517.89|499.89|518.04|500.04|517.61|499.61|168
1672341000000|2022-12-29 19:10:00|517.82|499.82|518.63|500.63|519.21|501.21|517.74|499.74|264
1672341300000|2022-12-29 19:15:00|518.62|500.62|517.84|499.84|518.87|500.87|517.11|499.11|365
1672341600000|2022-12-29 19:20:00|517.75|499.75|515.98|497.98|517.87|499.87|514.01|496.01|429
1672341900000|2022-12-29 19:25:00|515.96|497.96|515.84|497.84|517.74|499.74|515.53|497.53|474
1672342200000|2022-12-29 19:30:00|515.83|497.83|518|500|519.32|501.32|515.7|497.7|569
1672342500000|2022-12-29 19:35:00|517.96|499.96|517.39|499.39|517.99|499.99|517.31|499.31|180
1672342800000|2022-12-29 19:40:00|517.4|499.4|516.8|498.8|518.15|500.15|516.59|498.59|304
1672343100000|2022-12-29 19:45:00|516.79|498.79|516.65|498.65|517.1|499.1|516.44|498.44|267
1672343400000|2022-12-29 19:50:00|516.66|498.66|517.54|499.54|517.78|499.78|515.26|497.26|548
1672343700000|2022-12-29 19:55:00|517.55|499.55|517.62|499.62|517.94|499.94|517.02|499.02|381
1672344000000|2022-12-29 20:00:00|517.59|499.59|516.58|498.58|517.68|499.68|516.06|498.06|354
1672344300000|2022-12-29 20:05:00|516.6|498.6|516.04|498.04|519.68|501.68|515.87|497.87|521
1672344600000|2022-12-29 20:10:00|515.91|497.91|516.76|498.76|517.61|499.61|515.65|497.65|424
1672344900000|2022-12-29 20:15:00|516.75|498.75|515.78|497.78|517.21|499.21|515.65|497.65|405
1672345200000|2022-12-29 20:20:00|515.76|497.76|514.28|496.28|515.89|497.89|513.53|495.53|763
1672345500000|2022-12-29 20:25:00|514.3|496.3|513.44|495.44|514.83|496.83|513.05|495.05|477
1672345800000|2022-12-29 20:30:00|513.41|495.41|511.31|493.31|513.98|495.98|511.31|493.31|465
1672346100000|2022-12-29 20:35:00|511.27|493.27|511.41|493.41|511.41|493.41|507.95|489.95|901
1672346400000|2022-12-29 20:40:00|511.47|493.47|511.45|493.45|512.38|494.38|510.38|492.38|660
1672346700000|2022-12-29 20:45:00|511.42|493.42|512.67|494.67|512.95|494.95|510.87|492.87|540
1672347000000|2022-12-29 20:50:00|512.71|494.71|513|495|513.89|495.89|512.17|494.17|569
1672347300000|2022-12-29 20:55:00|513.01|495.01|512.65|494.65|513.34|495.34|512.59|494.59|466
1672347600000|2022-12-29 21:00:00|512.63|494.63|512.6|494.6|512.82|494.82|511.56|493.56|349
1672347900000|2022-12-29 21:05:00|512.59|494.59|511.75|493.75|512.59|494.59|510.71|492.71|389
1672348200000|2022-12-29 21:10:00|511.74|493.74|510.9|492.9|511.74|493.74|510.46|492.46|362
1672348500000|2022-12-29 21:15:00|510.87|492.87|510.27|492.27|511.06|493.06|509.96|491.96|284
1672348800000|2022-12-29 21:20:00|510.21|492.21|509.82|491.82|510.26|492.26|509.52|491.52|370
1672349100000|2022-12-29 21:25:00|509.98|491.98|510.01|492.01|510.52|492.52|509.76|491.76|348
1672349400000|2022-12-29 21:30:00|509.94|491.94|508.29|490.29|509.94|491.94|508.22|490.22|288
1672349700000|2022-12-29 21:35:00|508.35|490.35|508.78|490.78|508.97|490.97|508.29|490.29|294
1672350000000|2022-12-29 21:40:00|508.76|490.76|507.76|489.76|509.16|491.16|507.47|489.47|421
1672350300000|2022-12-29 21:45:00|507.68|489.68|506.68|488.68|507.68|489.68|506.64|488.64|349
1672350600000|2022-12-29 21:50:00|506.71|488.71|507.24|489.24|507.7|489.7|506.54|488.54|268
1672350900000|2022-12-29 21:55:00|507.21|489.21|506.39|488.39|507.31|489.31|506.37|488.37|304
1672351200000|2022-12-29 22:00:00|506.38|488.38|506|488|506.43|488.43|505.07|487.07|267
1672351500000|2022-12-29 22:05:00|505.99|487.99|506.48|488.48|506.66|488.66|505.98|487.98|130
1672351800000|2022-12-29 22:10:00|506.5|488.5|507.71|489.71|507.74|489.74|506.49|488.49|155
1672352100000|2022-12-29 22:15:00|507.62|489.62|507.36|489.36|507.62|489.62|507.14|489.14|112
1672352400000|2022-12-29 22:20:00|507.4|489.4|508.42|490.42|508.54|490.54|507.37|489.37|197
1672352700000|2022-12-29 22:25:00|508.44|490.44|508.36|490.36|508.52|490.52|508.27|490.27|106
1672353000000|2022-12-29 22:30:00|508.38|490.38|507.3|489.3|508.38|490.38|507.3|489.3|198
1672353300000|2022-12-29 22:35:00|507.31|489.31|513.51|495.51|514.78|496.78|507.27|489.27|421
1672353600000|2022-12-29 22:40:00|513.49|495.49|511.38|493.38|513.54|495.54|511.35|493.35|460
1672353900000|2022-12-29 22:45:00|511.43|493.43|512.17|494.17|512.17|494.17|511.43|493.43|154
1672354200000|2022-12-29 22:50:00|512.16|494.16|513.44|495.44|513.68|495.68|512.15|494.15|250
1672354500000|2022-12-29 22:55:00|513.47|495.47|511.81|493.81|513.83|495.83|511.66|493.66|273
1672354800000|2022-12-29 23:00:00|511.82|493.82|513.24|495.24|513.38|495.38|511.29|493.29|601
1672355100000|2022-12-29 23:05:00|513.23|495.23|512.57|494.57|513.5|495.5|512.44|494.44|365
1672355400000|2022-12-29 23:10:00|512.58|494.58|514.64|496.64|514.69|496.69|512.53|494.53|524
1672355700000|2022-12-29 23:15:00|514.61|496.61|513.36|495.36|514.8|496.8|512.92|494.92|404
1672356000000|2022-12-29 23:20:00|513.35|495.35|513.29|495.29|513.87|495.87|512.99|494.99|431
1672356300000|2022-12-29 23:25:00|513.3|495.3|513.88|495.88|514.81|496.81|513.25|495.25|382
1672356600000|2022-12-29 23:30:00|513.92|495.92|516|498|516.78|498.78|513.62|495.62|505
1672356900000|2022-12-29 23:35:00|515.98|497.98|515.33|497.33|516.1|498.1|514.77|496.77|449
1672357200000|2022-12-29 23:40:00|515.34|497.34|515.29|497.29|515.9|497.9|514.82|496.82|383
1672357500000|2022-12-29 23:45:00|515.28|497.28|514.13|496.13|515.5|497.5|514.01|496.01|358
1672357800000|2022-12-29 23:50:00|514.11|496.11|513.96|495.96|514.22|496.22|513.12|495.12|336
1672358100000|2022-12-29 23:55:00|513.95|495.95|513.76|495.76|514.27|496.27|513.68|495.68|306
1672358400000|2022-12-30 00:00:00|513.74|495.74|514.44|496.44|514.44|496.44|512.5|494.5|486
1672358700000|2022-12-30 00:05:00|514.46|496.46|515.25|497.25|516.16|498.16|514.35|496.35|420
1672359000000|2022-12-30 00:10:00|515.37|497.37|513.96|495.96|515.63|497.63|513.7|495.7|347
1672359300000|2022-12-30 00:15:00|513.98|495.98|513.46|495.46|514.05|496.05|513.44|495.44|347
1672359600000|2022-12-30 00:20:00|513.54|495.54|514.93|496.93|515.06|497.06|513.43|495.43|325
1672359900000|2022-12-30 00:25:00|514.94|496.94|515.73|497.73|516.28|498.28|514.94|496.94|422
1672360200000|2022-12-30 00:30:00|515.64|497.64|514.62|496.62|515.72|497.72|514.39|496.39|342
1672360500000|2022-12-30 00:35:00|514.59|496.59|514.59|496.59|515.09|497.09|514.38|496.38|300
1672360800000|2022-12-30 00:40:00|514.58|496.58|515.84|497.84|516.31|498.31|514.46|496.46|407
1672361100000|2022-12-30 00:45:00|515.86|497.86|515.18|497.18|516.08|498.08|515.02|497.02|312
1672361400000|2022-12-30 00:50:00|515.13|497.13|514.7|496.7|515.21|497.21|514.61|496.61|249
1672361700000|2022-12-30 00:55:00|514.68|496.68|514.69|496.69|514.85|496.85|514.07|496.07|275
1672362000000|2022-12-30 01:00:00|514.71|496.71|514.68|496.68|514.79|496.79|514.3|496.3|254
1672362300000|2022-12-30 01:05:00|514.67|496.67|514.23|496.23|514.67|496.67|513.79|495.79|298
1672362600000|2022-12-30 01:10:00|514.22|496.22|513.96|495.96|514.81|496.81|513.96|495.96|361
1672362900000|2022-12-30 01:15:00|513.93|495.93|514.26|496.26|514.55|496.55|513.9|495.9|277
1672363200000|2022-12-30 01:20:00|514.27|496.27|514.14|496.14|514.52|496.52|514.03|496.03|299
1672363500000|2022-12-30 01:25:00|514.15|496.15|513.9|495.9|514.47|496.47|513.88|495.88|217
1672363800000|2022-12-30 01:30:00|513.88|495.88|511.86|493.86|513.91|495.91|511.8|493.8|371
1672364100000|2022-12-30 01:35:00|511.88|493.88|510.64|492.64|511.9|493.9|510.6|492.6|516
1672364400000|2022-12-30 01:40:00|510.63|492.63|511.25|493.25|511.67|493.67|510.62|492.62|316
1672364700000|2022-12-30 01:45:00|511.24|493.24|511.23|493.23|511.6|493.6|511.08|493.08|239
1672365000000|2022-12-30 01:50:00|511.25|493.25|511.36|493.36|511.49|493.49|511.03|493.03|231
1672365300000|2022-12-30 01:55:00|511.37|493.37|510.04|492.04|511.47|493.47|510.04|492.04|212
1672365600000|2022-12-30 02:00:00|510.05|492.05|510.27|492.27|510.59|492.59|509.89|491.89|227
1672365900000|2022-12-30 02:05:00|510.29|492.29|510.35|492.35|510.41|492.41|509.82|491.82|221
1672366200000|2022-12-30 02:10:00|510.36|492.36|511.06|493.06|511.12|493.12|510.3|492.3|198
1672366500000|2022-12-30 02:15:00|511.05|493.05|510.23|492.23|511.06|493.06|510.04|492.04|280
1672366800000|2022-12-30 02:20:00|510.22|492.22|509.61|491.61|510.36|492.36|509.31|491.31|280
1672367100000|2022-12-30 02:25:00|509.59|491.59|509.69|491.69|509.85|491.85|509.37|491.37|239
1672367400000|2022-12-30 02:30:00|509.68|491.68|509.79|491.79|509.84|491.84|509.27|491.27|228
1672367700000|2022-12-30 02:35:00|509.81|491.81|511.34|493.34|511.4|493.4|509.79|491.79|210
1672368000000|2022-12-30 02:40:00|511.35|493.35|512.54|494.54|513.35|495.35|511.32|493.32|542
1672368300000|2022-12-30 02:45:00|512.55|494.55|512.47|494.47|513.16|495.16|512.47|494.47|265
1672368600000|2022-12-30 02:50:00|512.46|494.46|510.92|492.92|512.63|494.63|509.41|491.41|448
1672368900000|2022-12-30 02:55:00|510.94|492.94|511.32|493.32|511.32|493.32|510.54|492.54|396
1672369200000|2022-12-30 03:00:00|511.31|493.31|511.7|493.7|512|494|511.03|493.03|274
1672369500000|2022-12-30 03:05:00|511.68|493.68|511.76|493.76|512.83|494.83|511.56|493.56|317
1672369800000|2022-12-30 03:10:00|511.77|493.77|511.66|493.66|512.08|494.08|511.51|493.51|222
1672370100000|2022-12-30 03:15:00|511.67|493.67|511.51|493.51|511.8|493.8|511.32|493.32|158
1672370400000|2022-12-30 03:20:00|511.52|493.52|511.87|493.87|511.88|493.88|510.84|492.84|200
1672370700000|2022-12-30 03:25:00|511.88|493.88|511.94|493.94|511.98|493.98|511.3|493.3|239
1672371000000|2022-12-30 03:30:00|511.93|493.93|513.04|495.04|513.14|495.14|511.76|493.76|208
1672371300000|2022-12-30 03:35:00|513.05|495.05|512.87|494.87|513.27|495.27|512.74|494.74|205
1672371600000|2022-12-30 03:40:00|512.84|494.84|512.43|494.43|512.97|494.97|512.23|494.23|173
1672371900000|2022-12-30 03:45:00|512.36|494.36|512.21|494.21|512.53|494.53|512.01|494.01|285
1672372200000|2022-12-30 03:50:00|512.24|494.24|512.35|494.35|512.38|494.38|512|494|138
1672372500000|2022-12-30 03:55:00|512.37|494.37|511.99|493.99|512.62|494.62|511.99|493.99|207
1672372800000|2022-12-30 04:00:00|512.02|494.02|512.39|494.39|512.47|494.47|511.26|493.26|234
1672373100000|2022-12-30 04:05:00|512.38|494.38|512.1|494.1|512.38|494.38|511.68|493.68|227
1672373400000|2022-12-30 04:10:00|512.11|494.11|511.58|493.58|512.3|494.3|511.56|493.56|209
1672373700000|2022-12-30 04:15:00|511.6|493.6|511.68|493.68|511.68|493.68|511.08|493.08|224
1672374000000|2022-12-30 04:20:00|511.66|493.66|512|494|512.14|494.14|511.53|493.53|145
1672374300000|2022-12-30 04:25:00|511.99|493.99|512.12|494.12|512.79|494.79|511.89|493.89|207
1672374600000|2022-12-30 04:30:00|512.13|494.13|511.51|493.51|512.24|494.24|511.41|493.41|156
1672374900000|2022-12-30 04:35:00|511.53|493.53|512.62|494.62|512.66|494.66|511.3|493.3|183
1672375200000|2022-12-30 04:40:00|512.59|494.59|512.32|494.32|512.63|494.63|512.28|494.28|137
1672375500000|2022-12-30 04:45:00|512.34|494.34|512.84|494.84|512.87|494.87|512.14|494.14|183
1672375800000|2022-12-30 04:50:00|512.85|494.85|513.36|495.36|513.51|495.51|512.71|494.71|148
1672376100000|2022-12-30 04:55:00|513.35|495.35|513.71|495.71|513.8|495.8|513.26|495.26|190
1672376400000|2022-12-30 05:00:00|513.72|495.72|512.45|494.45|513.74|495.74|512.3|494.3|285
1672376700000|2022-12-30 05:05:00|512.48|494.48|512.59|494.59|512.82|494.82|512.43|494.43|140
1672377000000|2022-12-30 05:10:00|512.56|494.56|512.76|494.76|512.92|494.92|512.4|494.4|140
1672377300000|2022-12-30 05:15:00|512.77|494.77|512.44|494.44|512.93|494.93|512.39|494.39|176
1672377600000|2022-12-30 05:20:00|512.42|494.42|513.03|495.03|513.04|495.04|512.38|494.38|149
1672377900000|2022-12-30 05:25:00|513.05|495.05|512.62|494.62|513.15|495.15|512.39|494.39|153
1672378200000|2022-12-30 05:30:00|512.63|494.63|512.6|494.6|512.86|494.86|512.47|494.47|133
1672378500000|2022-12-30 05:35:00|512.58|494.58|512.71|494.71|513.04|495.04|512.36|494.36|182
1672378800000|2022-12-30 05:40:00|512.7|494.7|513.35|495.35|513.35|495.35|512.47|494.47|149
1672379100000|2022-12-30 05:45:00|513.37|495.37|513.37|495.37|514.18|496.18|513.12|495.12|208
1672379400000|2022-12-30 05:50:00|513.27|495.27|512.12|494.12|513.37|495.37|511.12|493.12|563
1672379700000|2022-12-30 05:55:00|512.13|494.13|512.73|494.73|513.38|495.38|511.98|493.98|286
1672380000000|2022-12-30 06:00:00|512.74|494.74|511.21|493.21|512.96|494.96|510.69|492.69|386
1672380300000|2022-12-30 06:05:00|511.17|493.17|512.53|494.53|512.8|494.8|511.17|493.17|342
1672380600000|2022-12-30 06:10:00|512.52|494.52|512.28|494.28|512.56|494.56|512.22|494.22|126
1672380900000|2022-12-30 06:15:00|512.26|494.26|511.73|493.73|512.73|494.73|511.73|493.73|253
1672381200000|2022-12-30 06:20:00|511.72|493.72|511.21|493.21|511.93|493.93|510.88|492.88|279
1672381500000|2022-12-30 06:25:00|511.2|493.2|511.71|493.71|511.81|493.81|511.13|493.13|160
1672381800000|2022-12-30 06:30:00|511.52|493.52|512.25|494.25|512.25|494.25|511.5|493.5|159
1672382100000|2022-12-30 06:35:00|512.26|494.26|511.88|493.88|512.33|494.33|511.36|493.36|175
1672382400000|2022-12-30 06:40:00|511.87|493.87|511.38|493.38|512.25|494.25|511.35|493.35|177
1672382700000|2022-12-30 06:45:00|511.37|493.37|512.78|494.78|512.78|494.78|511.32|493.32|174
1672383000000|2022-12-30 06:50:00|512.75|494.75|511.71|493.71|512.79|494.79|511.36|493.36|178
1672383300000|2022-12-30 06:55:00|511.69|493.69|511.34|493.34|511.75|493.75|511.08|493.08|236
1672383600000|2022-12-30 07:00:00|511.43|493.43|510.85|492.85|511.9|493.9|510.75|492.75|197
1672383900000|2022-12-30 07:05:00|510.94|492.94|510.74|492.74|511.09|493.09|509.86|491.86|301
1672384200000|2022-12-30 07:10:00|510.71|492.71|510.51|492.51|511.02|493.02|510.43|492.43|171
1672384500000|2022-12-30 07:15:00|510.47|492.47|509.9|491.9|510.61|492.61|509.75|491.75|216
1672384800000|2022-12-30 07:20:00|509.88|491.88|506.99|488.99|510.32|492.32|506.26|488.26|334
1672385100000|2022-12-30 07:25:00|506.95|488.95|506.37|488.37|507.7|489.7|505.45|487.45|781
1672385400000|2022-12-30 07:30:00|506.29|488.29|507.27|489.27|507.34|489.34|503.78|485.78|760
1672385700000|2022-12-30 07:35:00|507.25|489.25|507.05|489.05|507.34|489.34|505.9|487.9|500
1672386000000|2022-12-30 07:40:00|507.04|489.04|507.29|489.29|507.29|489.29|506.55|488.55|344
1672386300000|2022-12-30 07:45:00|507.28|489.28|508.07|490.07|509.15|491.15|507.28|489.28|494
1672386600000|2022-12-30 07:50:00|508.08|490.08|508.39|490.39|508.53|490.53|507.93|489.93|303
1672386900000|2022-12-30 07:55:00|508.4|490.4|509.04|491.04|509.16|491.16|508.15|490.15|413
1672387200000|2022-12-30 08:00:00|509.03|491.03|510.05|492.05|510.33|492.33|508.51|490.51|399
1672387500000|2022-12-30 08:05:00|510.09|492.09|509.88|491.88|510.11|492.11|509.55|491.55|356
1672387800000|2022-12-30 08:10:00|509.9|491.9|509.66|491.66|509.92|491.92|509.53|491.53|166
1672388100000|2022-12-30 08:15:00|509.69|491.69|509.99|491.99|509.99|491.99|509.56|491.56|214
1672388400000|2022-12-30 08:20:00|509.91|491.91|509.46|491.46|510.06|492.06|509.37|491.37|200
1672388700000|2022-12-30 08:25:00|509.48|491.48|509.78|491.78|510.21|492.21|509.43|491.43|244
1672389000000|2022-12-30 08:30:00|509.93|491.93|509.51|491.51|510.09|492.09|509.42|491.42|176
1672389300000|2022-12-30 08:35:00|509.5|491.5|508.08|490.08|509.58|491.58|508.07|490.07|264
1672389600000|2022-12-30 08:40:00|508.09|490.09|509.16|491.16|509.16|491.16|507.89|489.89|190
1672389900000|2022-12-30 08:45:00|509.13|491.13|509.51|491.51|509.56|491.56|509.11|491.11|299
1672390200000|2022-12-30 08:50:00|509.53|491.53|509.7|491.7|509.93|491.93|509.53|491.53|200
1672390500000|2022-12-30 08:55:00|509.72|491.72|509.02|491.02|509.76|491.76|508.6|490.6|279
1672390800000|2022-12-30 09:00:00|509|491|509.39|491.39|509.61|491.61|508.84|490.84|239
1672391100000|2022-12-30 09:05:00|509.38|491.38|510.54|492.54|510.87|492.87|509.05|491.05|296
1672391400000|2022-12-30 09:10:00|510.55|492.55|510.7|492.7|510.77|492.77|510.23|492.23|211
1672391700000|2022-12-30 09:15:00|510.73|492.73|510.05|492.05|511.06|493.06|509.89|491.89|271
1672392000000|2022-12-30 09:20:00|510.02|492.02|510.72|492.72|511.06|493.06|509.98|491.98|324
1672392300000|2022-12-30 09:25:00|510.64|492.64|510.62|492.62|510.72|492.72|510.21|492.21|261
1672392600000|2022-12-30 09:30:00|510.64|492.64|510.68|492.68|510.81|492.81|510.47|492.47|156
1672392900000|2022-12-30 09:35:00|510.71|492.71|510.65|492.65|510.88|492.88|510.62|492.62|157
1672393200000|2022-12-30 09:40:00|510.67|492.67|510.91|492.91|511.12|493.12|510.67|492.67|160
1672393500000|2022-12-30 09:45:00|510.93|492.93|510.43|492.43|511.02|493.02|510.12|492.12|169
1672393800000|2022-12-30 09:50:00|510.41|492.41|510.9|492.9|511.22|493.22|510.24|492.24|212
1672394100000|2022-12-30 09:55:00|510.91|492.91|510.94|492.94|511.27|493.27|510.66|492.66|254
1672394400000|2022-12-30 10:00:00|510.93|492.93|512.14|494.14|512.46|494.46|510.9|492.9|332
1672394700000|2022-12-30 10:05:00|512.16|494.16|511.97|493.97|512.5|494.5|511.93|493.93|210
1672395000000|2022-12-30 10:10:00|511.95|493.95|511.45|493.45|512.2|494.2|511.42|493.42|147
1672395300000|2022-12-30 10:15:00|511.43|493.43|511.32|493.32|511.79|493.79|511.19|493.19|199
1672395600000|2022-12-30 10:20:00|511.34|493.34|511.82|493.82|511.84|493.84|511.33|493.33|120
1672395900000|2022-12-30 10:25:00|511.83|493.83|511.9|493.9|512.08|494.08|511.67|493.67|166
1672396200000|2022-12-30 10:30:00|511.85|493.85|511.56|493.56|512.01|494.01|511.56|493.56|140
1672396500000|2022-12-30 10:35:00|511.57|493.57|511.91|493.91|511.91|493.91|511.56|493.56|150
1672396800000|2022-12-30 10:40:00|511.92|493.92|511.88|493.88|512.48|494.48|511.81|493.81|196
1672397100000|2022-12-30 10:45:00|511.9|493.9|511.35|493.35|512.13|494.13|511.09|493.09|216
1672397400000|2022-12-30 10:50:00|511.34|493.34|511.44|493.44|511.54|493.54|511.15|493.15|165
1672397700000|2022-12-30 10:55:00|511.48|493.48|511.46|493.46|511.53|493.53|511.04|493.04|149
1672398000000|2022-12-30 11:00:00|511.42|493.42|511.73|493.73|512|494|511.39|493.39|201
1672398300000|2022-12-30 11:05:00|511.72|493.72|511.41|493.41|511.73|493.73|511.13|493.13|189
1672398600000|2022-12-30 11:10:00|511.4|493.4|510.6|492.6|511.57|493.57|510.6|492.6|166
1672398900000|2022-12-30 11:15:00|510.56|492.56|511.03|493.03|511.25|493.25|510.5|492.5|156
1672399200000|2022-12-30 11:20:00|511.08|493.08|512.31|494.31|512.33|494.33|511.07|493.07|185
1672399500000|2022-12-30 11:25:00|512.3|494.3|512.27|494.27|512.4|494.4|511.87|493.87|176
1672399800000|2022-12-30 11:30:00|512.28|494.28|512.35|494.35|512.48|494.48|512.12|494.12|204
1672400100000|2022-12-30 11:35:00|512.34|494.34|512.61|494.61|512.74|494.74|512.2|494.2|136
1672400400000|2022-12-30 11:40:00|512.62|494.62|512.29|494.29|512.81|494.81|511.88|493.88|188
1672400700000|2022-12-30 11:45:00|512.28|494.28|512.31|494.31|512.48|494.48|512.1|494.1|187
1672401000000|2022-12-30 11:50:00|512.33|494.33|511.98|493.98|512.45|494.45|511.69|493.69|151
1672401300000|2022-12-30 11:55:00|511.96|493.96|511.57|493.57|512.17|494.17|511.38|493.38|168
1672401600000|2022-12-30 12:00:00|511.68|493.68|512.04|494.04|512.26|494.26|511.65|493.65|179
1672401900000|2022-12-30 12:05:00|512.05|494.05|511.16|493.16|512.1|494.1|511.02|493.02|184
1672402200000|2022-12-30 12:10:00|511.11|493.11|511.41|493.41|511.6|493.6|511.11|493.11|161
1672402500000|2022-12-30 12:15:00|511.39|493.39|511.36|493.36|511.95|493.95|511.07|493.07|222
1672402800000|2022-12-30 12:20:00|511.38|493.38|509.92|491.92|511.76|493.76|509.84|491.84|326
1672403100000|2022-12-30 12:25:00|509.89|491.89|510.23|492.23|510.55|492.55|509.84|491.84|251
1672403400000|2022-12-30 12:30:00|510.24|492.24|513.35|495.35|513.74|495.74|510.21|492.21|413
1672403700000|2022-12-30 12:35:00|513.34|495.34|513.6|495.6|513.7|495.7|512.56|494.56|493
1672404000000|2022-12-30 12:40:00|513.61|495.61|512.99|494.99|513.89|495.89|512.6|494.6|357
1672404300000|2022-12-30 12:45:00|513.02|495.02|513.48|495.48|514.36|496.36|512.95|494.95|432
1672404600000|2022-12-30 12:50:00|513.41|495.41|513.73|495.73|513.9|495.9|513.33|495.33|191
1672404900000|2022-12-30 12:55:00|513.72|495.72|512.74|494.74|513.8|495.8|512.52|494.52|221
1672405200000|2022-12-30 13:00:00|512.73|494.73|514.34|496.34|514.48|496.48|512.67|494.67|339
1672405500000|2022-12-30 13:05:00|514.33|496.33|514.4|496.4|514.51|496.51|513.65|495.65|312
1672405800000|2022-12-30 13:10:00|514.39|496.39|514.36|496.36|514.76|496.76|514.09|496.09|303
1672406100000|2022-12-30 13:15:00|514.34|496.34|514.43|496.43|514.77|496.77|513.79|495.79|250
1672406400000|2022-12-30 13:20:00|514.51|496.51|513.93|495.93|514.52|496.52|513.78|495.78|212
1672406700000|2022-12-30 13:25:00|513.9|495.9|513.22|495.22|513.96|495.96|513.14|495.14|314
1672407000000|2022-12-30 13:30:00|513.21|495.21|512.46|494.46|513.78|495.78|512.4|494.4|321
1672407300000|2022-12-30 13:35:00|512.49|494.49|513.09|495.09|513.53|495.53|512.18|494.18|420
1672407600000|2022-12-30 13:40:00|513.07|495.07|514.86|496.86|514.9|496.9|512.79|494.79|334
1672407900000|2022-12-30 13:45:00|514.89|496.89|514.68|496.68|514.97|496.97|513.82|495.82|221
1672408200000|2022-12-30 13:50:00|514.67|496.67|514.92|496.92|515.26|497.26|514.48|496.48|255
1672408500000|2022-12-30 13:55:00|514.93|496.93|514.78|496.78|515.2|497.2|514.52|496.52|251
1672408800000|2022-12-30 14:00:00|514.82|496.82|515.34|497.34|515.52|497.52|514.64|496.64|269
1672409100000|2022-12-30 14:05:00|515.31|497.31|516.44|498.44|516.9|498.9|515.1|497.1|405
1672409400000|2022-12-30 14:10:00|516.43|498.43|515.08|497.08|516.61|498.61|515.07|497.07|353
1672409700000|2022-12-30 14:15:00|515.13|497.13|515.55|497.55|515.86|497.86|514.83|496.83|314
1672410000000|2022-12-30 14:20:00|515.53|497.53|515.3|497.3|515.88|497.88|514.91|496.91|266
1672410300000|2022-12-30 14:25:00|515.35|497.35|516|498|516.13|498.13|515.29|497.29|320
1672410600000|2022-12-30 14:30:00|515.97|497.97|517.4|499.4|517.94|499.94|514.91|496.91|801
1672410900000|2022-12-30 14:35:00|517.43|499.43|517.2|499.2|517.84|499.84|516.66|498.66|542
1672411200000|2022-12-30 14:40:00|517.17|499.17|517.5|499.5|517.64|499.64|516.38|498.38|638
1672411500000|2022-12-30 14:45:00|517.49|499.49|513.68|495.68|517.57|499.57|511.98|493.98|752
1672411800000|2022-12-30 14:50:00|513.57|495.57|514.71|496.71|514.99|496.99|513.01|495.01|823
1672412100000|2022-12-30 14:55:00|514.66|496.66|515.61|497.61|515.74|497.74|513.87|495.87|635
1672412400000|2022-12-30 15:00:00|515.62|497.62|515.52|497.52|516.46|498.46|515.1|497.1|525
1672412700000|2022-12-30 15:05:00|515.54|497.54|515.25|497.25|515.54|497.54|514.51|496.51|543
1672413000000|2022-12-30 15:10:00|515.26|497.26|515.89|497.89|516.08|498.08|514.48|496.48|482
1672413300000|2022-12-30 15:15:00|515.9|497.9|518.38|500.38|519.14|501.14|515.7|497.7|661
1672413600000|2022-12-30 15:20:00|518.42|500.42|518.33|500.33|518.98|500.98|517.81|499.81|544
1672413900000|2022-12-30 15:25:00|518.35|500.35|517.5|499.5|518.58|500.58|517.04|499.04|440
1672414200000|2022-12-30 15:30:00|517.51|499.51|518.55|500.55|518.62|500.62|517.48|499.48|342
1672414500000|2022-12-30 15:35:00|518.54|500.54|518.39|500.39|519.25|501.25|518.36|500.36|361
1672414800000|2022-12-30 15:40:00|518.4|500.4|518.24|500.24|518.44|500.44|517.78|499.78|245
1672415100000|2022-12-30 15:45:00|518.26|500.26|518.68|500.68|518.85|500.85|517.75|499.75|331
1672415400000|2022-12-30 15:50:00|518.64|500.64|517.78|499.78|518.75|500.75|517.76|499.76|330
1672415700000|2022-12-30 15:55:00|517.76|499.76|517.96|499.96|518.03|500.03|517.49|499.49|314
1672416000000|2022-12-30 16:00:00|517.97|499.97|518.49|500.49|519.01|501.01|517.92|499.92|414
1672416300000|2022-12-30 16:05:00|518.51|500.51|518.48|500.48|518.88|500.88|517.92|499.92|380
1672416600000|2022-12-30 16:10:00|518.67|500.67|517.56|499.56|518.82|500.82|517.46|499.46|343
1672416900000|2022-12-30 16:15:00|517.55|499.55|516.66|498.66|517.59|499.59|516.52|498.52|377
1672417200000|2022-12-30 16:20:00|516.69|498.69|516.56|498.56|516.84|498.84|516.21|498.21|434
1672417500000|2022-12-30 16:25:00|516.62|498.62|516.58|498.58|516.86|498.86|516.06|498.06|380
1672417800000|2022-12-30 16:30:00|516.5|498.5|516.84|498.84|516.88|498.88|516.16|498.16|478
1672418100000|2022-12-30 16:35:00|516.82|498.82|517.51|499.51|517.57|499.57|516.79|498.79|317
1672418400000|2022-12-30 16:40:00|517.55|499.55|516.83|498.83|517.62|499.62|516.6|498.6|346
1672418700000|2022-12-30 16:45:00|516.82|498.82|517.68|499.68|517.8|499.8|516.81|498.81|376
1672419000000|2022-12-30 16:50:00|517.66|499.66|517.84|499.84|518.14|500.14|517.45|499.45|339
1672419300000|2022-12-30 16:55:00|517.89|499.89|518.54|500.54|518.54|500.54|517.8|499.8|245
1672419600000|2022-12-30 17:00:00|518.51|500.51|518.09|500.09|518.59|500.59|518.01|500.01|196
1672419900000|2022-12-30 17:05:00|518.11|500.11|518.07|500.07|518.22|500.22|518|500|131
1672420200000|2022-12-30 17:10:00|518.05|500.05|517.44|499.44|518.13|500.13|517.27|499.27|210
1672420500000|2022-12-30 17:15:00|517.45|499.45|517.71|499.71|518.07|500.07|517.41|499.41|295
1672420800000|2022-12-30 17:20:00|517.68|499.68|517.88|499.88|517.96|499.96|517.54|499.54|214
1672421100000|2022-12-30 17:25:00|517.93|499.93|519.14|501.14|519.49|501.49|517.82|499.82|297
1672421400000|2022-12-30 17:30:00|519.16|501.16|519.04|501.04|520.15|502.15|518.93|500.93|357
1672421700000|2022-12-30 17:35:00|518.88|500.88|517.95|499.95|519.17|501.17|517.82|499.82|306
1672422000000|2022-12-30 17:40:00|517.96|499.96|518.29|500.29|518.59|500.59|517.66|499.66|301
1672422300000|2022-12-30 17:45:00|518.27|500.27|517.08|499.08|518.29|500.29|517.05|499.05|264
1672422600000|2022-12-30 17:50:00|517.09|499.09|516.7|498.7|517.38|499.38|516.68|498.68|249
1672422900000|2022-12-30 17:55:00|516.71|498.71|517.29|499.29|517.38|499.38|516.69|498.69|200
1672423200000|2022-12-30 18:00:00|517.3|499.3|517.8|499.8|517.84|499.84|517.09|499.09|301
1672423500000|2022-12-30 18:05:00|517.77|499.77|517.51|499.51|517.94|499.94|517.5|499.5|228
1672423800000|2022-12-30 18:10:00|517.63|499.63|517.62|499.62|518.09|500.09|517.5|499.5|102
1672424100000|2022-12-30 18:15:00|517.6|499.6|516.89|498.89|517.63|499.63|516.85|498.85|155
1672424400000|2022-12-30 18:20:00|516.82|498.82|516.66|498.66|516.9|498.9|516.5|498.5|151
1672424700000|2022-12-30 18:25:00|516.58|498.58|516.8|498.8|516.89|498.89|516.26|498.26|171
1672425000000|2022-12-30 18:30:00|516.87|498.87|517.22|499.22|517.41|499.41|516.49|498.49|305
1672425300000|2022-12-30 18:35:00|517.24|499.24|517.73|499.73|517.95|499.95|517.24|499.24|322
1672425600000|2022-12-30 18:40:00|517.71|499.71|516.11|498.11|517.75|499.75|515.93|497.93|303
1672425900000|2022-12-30 18:45:00|516.12|498.12|516.35|498.35|516.4|498.4|516|498|217
1672426200000|2022-12-30 18:50:00|516.37|498.37|517.34|499.34|517.49|499.49|516.08|498.08|275
1672426500000|2022-12-30 18:55:00|517.35|499.35|516.82|498.82|517.42|499.42|516.58|498.58|323
1672426800000|2022-12-30 19:00:00|516.83|498.83|516.01|498.01|516.89|498.89|515.9|497.9|314
1672427100000|2022-12-30 19:05:00|516|498|515.78|497.78|516.16|498.16|515.72|497.72|229
1672427400000|2022-12-30 19:10:00|515.79|497.79|515.98|497.98|516.52|498.52|515.77|497.77|223
1672427700000|2022-12-30 19:15:00|516.03|498.03|515.47|497.47|516.18|498.18|515.46|497.46|352
1672428000000|2022-12-30 19:20:00|515.45|497.45|515.08|497.08|515.53|497.53|514.83|496.83|257
1672428300000|2022-12-30 19:25:00|515.14|497.14|515.09|497.09|515.65|497.65|514.97|496.97|253
1672428600000|2022-12-30 19:30:00|515.07|497.07|514.9|496.9|515.25|497.25|514.68|496.68|185
1672428900000|2022-12-30 19:35:00|514.83|496.83|514.2|496.2|515.06|497.06|513.93|495.93|217
1672429200000|2022-12-30 19:40:00|514.13|496.13|514.53|496.53|514.67|496.67|514.02|496.02|146
1672429500000|2022-12-30 19:45:00|514.57|496.57|514.15|496.15|514.75|496.75|514.06|496.06|213
1672429800000|2022-12-30 19:50:00|514.16|496.16|514.62|496.62|514.67|496.67|514.15|496.15|179
1672430100000|2022-12-30 19:55:00|514.65|496.65|513.92|495.92|514.7|496.7|513.92|495.92|289
1672430400000|2022-12-30 20:00:00|513.96|495.96|515.06|497.06|515.1|497.1|513.92|495.92|255
1672430700000|2022-12-30 20:05:00|515.11|497.11|515.87|497.87|515.91|497.91|514.97|496.97|196
1672431000000|2022-12-30 20:10:00|515.88|497.88|516.43|498.43|516.68|498.68|515.73|497.73|264
1672431300000|2022-12-30 20:15:00|516.41|498.41|516.52|498.52|516.9|498.9|516.38|498.38|218
1672431600000|2022-12-30 20:20:00|516.61|498.61|516.67|498.67|516.95|498.95|516.47|498.47|237
1672431900000|2022-12-30 20:25:00|516.66|498.66|516.06|498.06|516.73|498.73|515.89|497.89|215
1672432200000|2022-12-30 20:30:00|516.04|498.04|515.88|497.88|516.27|498.27|515.76|497.76|192
1672432500000|2022-12-30 20:35:00|515.89|497.89|515.86|497.86|516.28|498.28|515.81|497.81|204
1672432800000|2022-12-30 20:40:00|515.97|497.97|516.11|498.11|516.33|498.33|515.88|497.88|193
1672433100000|2022-12-30 20:45:00|516.16|498.16|515.67|497.67|516.3|498.3|515.53|497.53|159
1672433400000|2022-12-30 20:50:00|515.69|497.69|516.06|498.06|516.4|498.4|515.62|497.62|190
1672433700000|2022-12-30 20:55:00|516.04|498.04|515.69|497.69|516.08|498.08|515.49|497.49|119
1672434000000|2022-12-30 21:00:00|515.64|497.64|517.64|499.64|518.14|500.14|515.64|497.64|400
1672434300000|2022-12-30 21:05:00|517.65|499.65|518.6|500.6|518.71|500.71|517.65|499.65|205
1672434600000|2022-12-30 21:10:00|518.62|500.62|518.55|500.55|518.78|500.78|518.52|500.52|96
1672434900000|2022-12-30 21:15:00|518.56|500.56|518.56|500.56|518.85|500.85|518.32|500.32|116
1672435200000|2022-12-30 21:20:00|518.55|500.55|518.66|500.66|518.71|500.71|518.44|500.44|80
1672435500000|2022-12-30 21:25:00|518.65|500.65|518.63|500.63|518.73|500.73|518.51|500.51|77
1672435800000|2022-12-30 21:30:00|518.62|500.62|518.16|500.16|518.64|500.64|518.11|500.11|44
1672436100000|2022-12-30 21:35:00|518.17|500.17|518.21|500.21|518.32|500.32|518.07|500.07|40
1672436400000|2022-12-30 21:40:00|518.19|500.19|518.18|500.18|518.23|500.23|518.05|500.05|31
1672436700000|2022-12-30 21:45:00|518.2|500.2|518.05|500.05|518.29|500.29|517.99|499.99|58
1672437000000|2022-12-30 21:50:00|517.99|499.99|518.09|500.09|518.27|500.27|517.96|499.96|50
1672437300000|2022-12-30 21:55:00|518.08|500.08|518.29|500.29|518.54|500.54|517.89|499.89|79
1672606800000|2023-01-01 21:00:00|518.54|499.04|533.26|513.76|533.66|514.16|518.54|499.04|80
1672607100000|2023-01-01 21:05:00|533.25|513.75|533.3|513.8|533.47|513.97|533.08|513.58|176
1672607400000|2023-01-01 21:10:00|533.31|513.81|533.62|514.12|533.63|514.13|533.29|513.79|98
1672607700000|2023-01-01 21:15:00|533.64|514.14|534.48|514.98|534.75|515.25|533.51|514.01|112
1672608000000|2023-01-01 21:20:00|534.49|514.99|534.1|514.6|534.67|515.17|534.01|514.51|83
1672608300000|2023-01-01 21:25:00|534.09|514.59|534.24|514.74|534.26|514.76|533.97|514.47|59
1672608600000|2023-01-01 21:30:00|534.26|514.76|534.58|515.08|534.58|515.08|534.22|514.72|46
1672608900000|2023-01-01 21:35:00|534.6|515.1|535.1|515.6|535.33|515.83|534.6|515.1|83
1672609200000|2023-01-01 21:40:00|535.03|515.53|534.57|515.07|535.19|515.69|534.56|515.06|55
1672609500000|2023-01-01 21:45:00|534.56|515.06|534.71|515.21|534.71|515.21|534.53|515.03|62
1672609800000|2023-01-01 21:50:00|534.72|515.22|535.05|515.55|535.08|515.58|534.69|515.19|54
1672610100000|2023-01-01 21:55:00|535.03|515.53|534.75|515.25|535.04|515.54|534.62|515.12|69
1672610400000|2023-01-01 22:00:00|534.76|515.26|535.86|516.36|535.88|516.38|534.73|515.23|89
1672610700000|2023-01-01 22:05:00|535.85|516.35|534.64|516.64|535.97|516.87|534.55|516.11|80
1672611000000|2023-01-01 22:10:00|534.63|516.63|534.83|516.83|535.03|517.03|534.47|516.47|66
1672611300000|2023-01-01 22:15:00|534.9|516.9|534.02|516.02|534.9|516.9|534.02|516.02|113
1672611600000|2023-01-01 22:20:00|534.19|516.19|534.61|516.61|534.65|516.65|534.13|516.13|74
1672611900000|2023-01-01 22:25:00|534.6|516.6|534.59|516.59|534.65|516.65|534.43|516.43|63
1672612200000|2023-01-01 22:30:00|534.61|516.61|534.86|516.86|534.96|516.96|534.61|516.61|67
1672612500000|2023-01-01 22:35:00|534.87|516.87|534.75|516.75|534.88|516.88|534.59|516.59|47
1672612800000|2023-01-01 22:40:00|534.78|516.78|534.74|516.74|534.78|516.78|534.54|516.54|54
1672613100000|2023-01-01 22:45:00|534.72|516.72|534.7|516.7|534.78|516.78|534.53|516.53|76
1672613400000|2023-01-01 22:50:00|534.64|516.64|534.44|516.44|534.7|516.7|534.39|516.39|115
1672613700000|2023-01-01 22:55:00|534.45|516.45|534.26|516.26|534.47|516.47|534.16|516.16|169
1672614000000|2023-01-01 23:00:00|534.27|516.27|534.45|516.45|534.58|516.58|534.26|516.26|58
1672614300000|2023-01-01 23:05:00|534.46|516.46|535.02|517.02|535.13|517.13|534.3|516.3|127
1672614600000|2023-01-01 23:10:00|535.04|517.04|535.48|517.48|535.84|517.84|535.03|517.03|196
1672614900000|2023-01-01 23:15:00|535.47|517.47|534.82|516.82|535.59|517.59|534.75|516.75|178
1672615200000|2023-01-01 23:20:00|534.81|516.81|534.68|516.68|534.87|516.87|534.67|516.67|104
1672615500000|2023-01-01 23:25:00|534.7|516.7|533.95|515.95|534.72|516.72|533.87|515.87|138
1672615800000|2023-01-01 23:30:00|533.97|515.97|533.96|515.96|534.38|516.38|533.81|515.81|144
1672616100000|2023-01-01 23:35:00|533.94|515.94|533.66|515.66|533.96|515.96|532.94|514.94|124
1672616400000|2023-01-01 23:40:00|533.67|515.67|533.99|515.99|534.35|516.35|533.67|515.67|160
1672616700000|2023-01-01 23:45:00|533.97|515.97|533.18|515.18|533.97|515.97|533.04|515.04|222
1672617000000|2023-01-01 23:50:00|533.16|515.16|533.14|515.14|533.35|515.35|532.87|514.87|209
1672617300000|2023-01-01 23:55:00|533.15|515.15|533.79|515.79|533.94|515.94|533.1|515.1|196
1672617600000|2023-01-02 00:00:00|533.78|515.78|535.1|517.1|535.39|517.39|533.66|515.66|235
1672617900000|2023-01-02 00:05:00|535.09|517.09|535.4|517.4|536.78|518.78|535.09|517.09|365
1672618200000|2023-01-02 00:10:00|535.43|517.43|533.84|515.84|535.44|517.44|533.21|515.21|288
1672618500000|2023-01-02 00:15:00|533.88|515.88|532.12|514.12|533.91|515.91|531.69|513.69|337
1672618800000|2023-01-02 00:20:00|532.13|514.13|533.41|515.41|533.45|515.45|531.93|513.93|227
1672619100000|2023-01-02 00:25:00|533.5|515.5|532.74|514.74|533.99|515.99|532.65|514.65|196
1672619400000|2023-01-02 00:30:00|532.72|514.72|534.02|516.02|534.38|516.38|532.37|514.37|209
1672619700000|2023-01-02 00:35:00|533.96|515.96|532.73|514.73|533.96|515.96|532.71|514.71|217
1672620000000|2023-01-02 00:40:00|532.72|514.72|532.9|514.9|533.02|515.02|532.35|514.35|183
1672620300000|2023-01-02 00:45:00|532.89|514.89|532.33|514.33|532.99|514.99|532|514|148
1672620600000|2023-01-02 00:50:00|532.32|514.32|531.67|513.67|533.11|515.11|531.53|513.53|324
1672620900000|2023-01-02 00:55:00|531.63|513.63|531.13|513.13|531.86|513.86|530.93|512.93|305
1672621200000|2023-01-02 01:00:00|531.15|513.15|530.11|512.11|531.72|513.72|529.72|511.72|294
1672621500000|2023-01-02 01:05:00|530.07|512.07|528.68|510.68|530.31|512.31|526.63|508.63|729
1672621800000|2023-01-02 01:10:00|528.69|510.69|528.96|510.96|529.75|511.75|528.24|510.24|412
1672622100000|2023-01-02 01:15:00|529.07|511.07|528.35|510.35|529.15|511.15|527.48|509.48|498
1672622400000|2023-01-02 01:20:00|528.33|510.33|530.6|512.6|530.68|512.68|527.88|509.88|333
1672622700000|2023-01-02 01:25:00|530.61|512.61|531.4|513.4|531.89|513.89|530.03|512.03|375
1672623000000|2023-01-02 01:30:00|531.42|513.42|530.68|512.68|531.44|513.44|530.19|512.19|194
1672623300000|2023-01-02 01:35:00|530.69|512.69|530.83|512.83|531.19|513.19|530.6|512.6|143
1672623600000|2023-01-02 01:40:00|530.82|512.82|530.67|512.67|530.97|512.97|529.95|511.95|181
1672623900000|2023-01-02 01:45:00|530.68|512.68|529.94|511.94|530.71|512.71|529.71|511.71|196
1672624200000|2023-01-02 01:50:00|529.95|511.95|529.29|511.29|530.04|512.04|529.03|511.03|176
1672624500000|2023-01-02 01:55:00|529.26|511.26|529.08|511.08|529.96|511.96|528.99|510.99|206
1672624800000|2023-01-02 02:00:00|529.07|511.07|528.76|510.76|529.56|511.56|528.55|510.55|219
1672625100000|2023-01-02 02:05:00|528.77|510.77|528.6|510.6|528.85|510.85|528.51|510.51|175
1672625400000|2023-01-02 02:10:00|528.61|510.61|528.79|510.79|529.52|511.52|528.24|510.24|174
1672625700000|2023-01-02 02:15:00|528.74|510.74|529.12|511.12|529.22|511.22|528.52|510.52|108
1672626000000|2023-01-02 02:20:00|529.11|511.11|528.49|510.49|529.24|511.24|528.24|510.24|140
1672626300000|2023-01-02 02:25:00|528.53|510.53|528.14|510.14|528.53|510.53|527.78|509.78|145
1672626600000|2023-01-02 02:30:00|528.13|510.13|528.82|510.82|529.03|511.03|527.01|509.01|260
1672626900000|2023-01-02 02:35:00|528.8|510.8|528.94|510.94|529.18|511.18|528.49|510.49|174
1672627200000|2023-01-02 02:40:00|529.02|511.02|528.65|510.65|529.19|511.19|528.44|510.44|105
1672627500000|2023-01-02 02:45:00|528.71|510.71|528.82|510.82|529.13|511.13|528.62|510.62|149
1672627800000|2023-01-02 02:50:00|528.85|510.85|530.12|512.12|530.12|512.12|528.84|510.84|178
1672628100000|2023-01-02 02:55:00|530.11|512.11|528.52|510.52|530.14|512.14|528.49|510.49|290
1672628400000|2023-01-02 03:00:00|528.51|510.51|528.53|510.53|528.74|510.74|527.85|509.85|311
1672628700000|2023-01-02 03:05:00|528.49|510.49|528|510|528.49|510.49|527.82|509.82|173
1672629000000|2023-01-02 03:10:00|527.99|509.99|527.72|509.72|528.01|510.01|527.26|509.26|192
1672629300000|2023-01-02 03:15:00|527.73|509.73|528|510|528.35|510.35|527.38|509.38|200
1672629600000|2023-01-02 03:20:00|528.01|510.01|528.44|510.44|528.92|510.92|527.88|509.88|189
1672629900000|2023-01-02 03:25:00|528.37|510.37|528.28|510.28|528.44|510.44|528.08|510.08|94
1672630200000|2023-01-02 03:30:00|528.19|510.19|529.67|511.67|529.8|511.8|528.01|510.01|222
1672630500000|2023-01-02 03:35:00|529.69|511.69|529.34|511.34|530|512|529.2|511.2|183
1672630800000|2023-01-02 03:40:00|529.3|511.3|529.11|511.11|529.46|511.46|529.02|511.02|111
1672631100000|2023-01-02 03:45:00|529.05|511.05|529.7|511.7|529.85|511.85|528.58|510.58|210
1672631400000|2023-01-02 03:50:00|529.69|511.69|531.13|513.13|531.24|513.24|529.57|511.57|462
1672631700000|2023-01-02 03:55:00|531.17|513.17|530.63|512.63|531.22|513.22|530.1|512.1|442
1672632000000|2023-01-02 04:00:00|530.66|512.66|531.12|513.12|531.31|513.31|530.62|512.62|320
1672632300000|2023-01-02 04:05:00|531.14|513.14|530.93|512.93|531.51|513.51|530.7|512.7|317
1672632600000|2023-01-02 04:10:00|530.94|512.94|530.93|512.93|531.19|513.19|530.71|512.71|219
1672632900000|2023-01-02 04:15:00|530.9|512.9|530.39|512.39|531.08|513.08|530.35|512.35|245
1672633200000|2023-01-02 04:20:00|530.46|512.46|531.49|513.49|531.49|513.49|530.07|512.07|310
1672633500000|2023-01-02 04:25:00|531.52|513.52|532.86|514.86|533.17|515.17|531.49|513.49|200
1672633800000|2023-01-02 04:30:00|532.89|514.89|533.31|515.31|533.53|515.53|532.53|514.53|190
1672634100000|2023-01-02 04:35:00|533.27|515.27|532.59|514.59|533.64|515.64|532.41|514.41|180
1672634400000|2023-01-02 04:40:00|532.72|514.72|532.32|514.32|532.98|514.98|532.32|514.32|137
1672634700000|2023-01-02 04:45:00|532.57|514.57|532.74|514.74|533.2|515.2|532.47|514.47|161
1672635000000|2023-01-02 04:50:00|532.73|514.73|533.81|515.81|534.13|516.13|532.64|514.64|202
1672635300000|2023-01-02 04:55:00|533.83|515.83|533.86|515.86|534.16|516.16|533.34|515.34|167
1672635600000|2023-01-02 05:00:00|533.83|515.83|534.64|516.64|534.75|516.75|533.83|515.83|244
1672635900000|2023-01-02 05:05:00|534.54|516.54|534.42|516.42|534.74|516.74|534.16|516.16|132
1672636200000|2023-01-02 05:10:00|534.48|516.48|534.76|516.76|534.93|516.93|533.99|515.99|151
1672636500000|2023-01-02 05:15:00|534.63|516.63|535|517|535.45|517.45|534.63|516.63|169
1672636800000|2023-01-02 05:20:00|535.02|517.02|536.45|518.45|536.51|518.51|534.95|516.95|290
1672637100000|2023-01-02 05:25:00|536.46|518.46|536.3|518.3|536.76|518.76|536.13|518.13|158
1672637400000|2023-01-02 05:30:00|536.18|518.18|536.31|518.31|536.41|518.41|535.86|517.86|97
1672637700000|2023-01-02 05:35:00|536.32|518.32|536.56|518.56|536.8|518.8|536.1|518.1|142
1672638000000|2023-01-02 05:40:00|536.59|518.59|535.88|517.88|536.71|518.71|535.28|517.28|214
1672638300000|2023-01-02 05:45:00|535.92|517.92|536.7|518.7|537.07|519.07|535.79|517.79|183
1672638600000|2023-01-02 05:50:00|536.69|518.69|536.49|518.49|536.83|518.83|535.99|517.99|239
1672638900000|2023-01-02 05:55:00|536.4|518.4|536.57|518.57|536.97|518.97|536.07|518.07|173
1672639200000|2023-01-02 06:00:00|536.65|518.65|537.13|519.13|537.26|519.26|536.58|518.58|158
1672639500000|2023-01-02 06:05:00|537.1|519.1|537.24|519.24|537.71|519.71|536.69|518.69|171
1672639800000|2023-01-02 06:10:00|537.27|519.27|537.11|519.11|537.91|519.91|536.96|518.96|170
1672640100000|2023-01-02 06:15:00|537.1|519.1|536.45|518.45|537.22|519.22|536.38|518.38|218
1672640400000|2023-01-02 06:20:00|536.49|518.49|536.72|518.72|536.88|518.88|536.29|518.29|164
1672640700000|2023-01-02 06:25:00|536.69|518.69|536.42|518.42|536.83|518.83|536.29|518.29|251
1672641000000|2023-01-02 06:30:00|536.44|518.44|535.67|517.67|536.49|518.49|535.61|517.61|251
1672641300000|2023-01-02 06:35:00|535.66|517.66|534.64|516.64|535.66|517.66|533.89|515.89|271
1672641600000|2023-01-02 06:40:00|534.63|516.63|534.3|516.3|534.7|516.7|534.12|516.12|174
1672641900000|2023-01-02 06:45:00|534.31|516.31|534.86|516.86|535.23|517.23|534.28|516.28|152
1672642200000|2023-01-02 06:50:00|534.71|516.71|533.53|515.53|534.97|516.97|533.46|515.46|244
1672642500000|2023-01-02 06:55:00|533.52|515.52|533.66|515.66|533.8|515.8|533.11|515.11|168
1672642800000|2023-01-02 07:00:00|533.67|515.67|533.44|515.44|534.21|516.21|533.35|515.35|235
1672643100000|2023-01-02 07:05:00|533.43|515.43|533.48|515.48|533.67|515.67|533.19|515.19|180
1672643400000|2023-01-02 07:10:00|533.41|515.41|540.74|522.74|540.85|522.85|532.95|514.95|332
1672643700000|2023-01-02 07:15:00|540.61|522.61|537.19|519.19|541.94|523.94|537|519|1040
1672644000000|2023-01-02 07:20:00|537.11|519.11|533.65|515.65|537.44|519.44|533.24|515.24|928
1672644300000|2023-01-02 07:25:00|533.66|515.66|533.42|515.42|534.24|516.24|532.68|514.68|703
1672644600000|2023-01-02 07:30:00|533.43|515.43|533.16|515.16|533.79|515.79|533.06|515.06|487
1672644900000|2023-01-02 07:35:00|533.13|515.13|535.66|517.66|535.74|517.74|533.03|515.03|547
1672645200000|2023-01-02 07:40:00|535.59|517.59|536.37|518.37|536.71|518.71|535.18|517.18|624
1672645500000|2023-01-02 07:45:00|536.42|518.42|538.24|520.24|538.95|520.95|535.91|517.91|684
1672645800000|2023-01-02 07:50:00|538.48|520.48|537.95|519.95|538.64|520.64|537.04|519.04|414
1672646100000|2023-01-02 07:55:00|537.9|519.9|537.43|519.43|538.01|520.01|537.19|519.19|349
1672646400000|2023-01-02 08:00:00|537.4|519.4|539.44|521.44|539.9|521.9|537.28|519.28|523
1672646700000|2023-01-02 08:05:00|539.43|521.43|539.84|521.84|539.84|521.84|539.04|521.04|454
1672647000000|2023-01-02 08:10:00|539.92|521.92|540.39|522.39|540.97|522.97|539.71|521.71|407
1672647300000|2023-01-02 08:15:00|540.44|522.44|539.35|521.35|540.86|522.86|539.08|521.08|464
1672647600000|2023-01-02 08:20:00|539.38|521.38|539.28|521.28|539.5|521.5|538.46|520.46|294
1672647900000|2023-01-02 08:25:00|539.3|521.3|539.49|521.49|539.87|521.87|539.13|521.13|233
1672648200000|2023-01-02 08:30:00|539.5|521.5|539.94|521.94|540.02|522.02|538.87|520.87|386
1672648500000|2023-01-02 08:35:00|539.89|521.89|540.09|522.09|540.4|522.4|539.22|521.22|246
1672648800000|2023-01-02 08:40:00|540.1|522.1|539.75|521.75|540.1|522.1|539.42|521.42|196
1672649100000|2023-01-02 08:45:00|539.76|521.76|541.01|523.01|541.33|523.33|539.41|521.41|306
1672649400000|2023-01-02 08:50:00|541.03|523.03|540.61|522.61|541.07|523.07|540.15|522.15|261
1672649700000|2023-01-02 08:55:00|540.49|522.49|540.85|522.85|541.29|523.29|540.46|522.46|207
1672650000000|2023-01-02 09:00:00|540.79|522.79|542.15|524.15|542.22|524.22|540.67|522.67|271
1672650300000|2023-01-02 09:05:00|542.18|524.18|542.1|524.1|543.08|525.08|542.06|524.06|291
1672650600000|2023-01-02 09:10:00|542.08|524.08|541.42|523.42|542.22|524.22|541.42|523.42|198
1672650900000|2023-01-02 09:15:00|541.43|523.43|541.48|523.48|541.56|523.56|540.81|522.81|244
1672651200000|2023-01-02 09:20:00|541.47|523.47|541.44|523.44|541.85|523.85|541.25|523.25|203
1672651500000|2023-01-02 09:25:00|541.48|523.48|542.71|524.71|542.71|524.71|540.94|522.94|231
1672651800000|2023-01-02 09:30:00|542.72|524.72|541.95|523.95|543.42|525.42|541.72|523.72|516
1672652100000|2023-01-02 09:35:00|541.96|523.96|540.06|522.06|542.44|524.44|539.15|521.15|555
1672652400000|2023-01-02 09:40:00|540.04|522.04|540.32|522.32|540.6|522.6|539.99|521.99|225
1672652700000|2023-01-02 09:45:00|540.3|522.3|539.6|521.6|540.44|522.44|539.41|521.41|253
1672653000000|2023-01-02 09:50:00|539.59|521.59|539.24|521.24|539.89|521.89|538.74|520.74|302
1672653300000|2023-01-02 09:55:00|539.25|521.25|539.6|521.6|539.65|521.65|539.05|521.05|201
1672653600000|2023-01-02 10:00:00|539.59|521.59|539.92|521.92|540.34|522.34|538.46|520.46|315
1672653900000|2023-01-02 10:05:00|539.96|521.96|540.27|522.27|541.1|523.1|539.62|521.62|342
1672654200000|2023-01-02 10:10:00|540.25|522.25|539.24|521.24|540.38|522.38|539.2|521.2|381
1672654500000|2023-01-02 10:15:00|539.23|521.23|538.85|520.85|539.35|521.35|538.63|520.63|200
1672654800000|2023-01-02 10:20:00|538.83|520.83|538.38|520.38|539.03|521.03|538.38|520.38|248
1672655100000|2023-01-02 10:25:00|538.43|520.43|539.02|521.02|539.08|521.08|538.41|520.41|353
1672655400000|2023-01-02 10:30:00|539|521|538.72|520.72|539.35|521.35|538.59|520.59|287
1672655700000|2023-01-02 10:35:00|538.75|520.75|537.79|519.79|539|521|537.67|519.67|257
1672656000000|2023-01-02 10:40:00|537.9|519.9|537.58|519.58|538.18|520.18|537.31|519.31|266
1672656300000|2023-01-02 10:45:00|537.46|519.46|538.12|520.12|538.5|520.5|537.4|519.4|284
1672656600000|2023-01-02 10:50:00|538.08|520.08|538.24|520.24|538.4|520.4|537.84|519.84|229
1672656900000|2023-01-02 10:55:00|538.25|520.25|538.32|520.32|538.71|520.71|537.8|519.8|287
1672657200000|2023-01-02 11:00:00|538.33|520.33|537.92|519.92|538.52|520.52|537.7|519.7|236
1672657500000|2023-01-02 11:05:00|537.9|519.9|537.73|519.73|538.06|520.06|537.51|519.51|154
1672657800000|2023-01-02 11:10:00|537.78|519.78|538.05|520.05|538.34|520.34|537.62|519.62|144
1672658100000|2023-01-02 11:15:00|538.07|520.07|537.55|519.55|538.39|520.39|537.43|519.43|222
1672658400000|2023-01-02 11:20:00|537.6|519.6|537.08|519.08|537.91|519.91|537.04|519.04|347
1672658700000|2023-01-02 11:25:00|537.2|519.2|536.67|518.67|537.46|519.46|536.67|518.67|259
1672659000000|2023-01-02 11:30:00|536.69|518.69|536.46|518.46|537.26|519.26|536.05|518.05|277
1672659300000|2023-01-02 11:35:00|536.42|518.42|536.65|518.65|536.9|518.9|535.89|517.89|293
1672659600000|2023-01-02 11:40:00|536.67|518.67|537.22|519.22|537.45|519.45|536.67|518.67|246
1672659900000|2023-01-02 11:45:00|537.16|519.16|538.01|520.01|538.17|520.17|536.97|518.97|291
1672660200000|2023-01-02 11:50:00|538.04|520.04|538.91|520.91|538.95|520.95|538.04|520.04|235
1672660500000|2023-01-02 11:55:00|538.98|520.98|539.02|521.02|539.09|521.09|538.65|520.65|189
1672660800000|2023-01-02 12:00:00|538.96|520.96|539.53|521.53|539.8|521.8|538.92|520.92|198
1672661100000|2023-01-02 12:05:00|539.57|521.57|540.11|522.11|540.19|522.19|539.33|521.33|179
1672661400000|2023-01-02 12:10:00|540.16|522.16|539.62|521.62|540.35|522.35|539.15|521.15|183
1672661700000|2023-01-02 12:15:00|539.66|521.66|539.93|521.93|540.67|522.67|539.57|521.57|295
1672662000000|2023-01-02 12:20:00|539.94|521.94|540.01|522.01|540.1|522.1|539.32|521.32|198
1672662300000|2023-01-02 12:25:00|539.96|521.96|540.08|522.08|540.5|522.5|539.61|521.61|277
1672662600000|2023-01-02 12:30:00|540.05|522.05|539.65|521.65|540.13|522.13|539.21|521.21|229
1672662900000|2023-01-02 12:35:00|539.71|521.71|539.8|521.8|540.35|522.35|539.62|521.62|209
1672663200000|2023-01-02 12:40:00|539.75|521.75|539.22|521.22|539.95|521.95|539.22|521.22|172
1672663500000|2023-01-02 12:45:00|539.28|521.28|539.13|521.13|539.45|521.45|539.03|521.03|202
1672663800000|2023-01-02 12:50:00|539.14|521.14|539.2|521.2|539.25|521.25|539|521|106
1672664100000|2023-01-02 12:55:00|539.41|521.41|539.8|521.8|540.35|522.35|539.41|521.41|227
1672664400000|2023-01-02 13:00:00|539.83|521.83|541.07|523.07|542.14|524.14|539.83|521.83|327
1672664700000|2023-01-02 13:05:00|541.08|523.08|540.79|522.79|541.17|523.17|540.39|522.39|216
1672665000000|2023-01-02 13:10:00|540.85|522.85|541.02|523.02|541.08|523.08|540.44|522.44|171
1672665300000|2023-01-02 13:15:00|541|523|541.47|523.47|541.53|523.53|540.97|522.97|156
1672665600000|2023-01-02 13:20:00|541.44|523.44|542.28|524.28|542.36|524.36|541.28|523.28|150
1672665900000|2023-01-02 13:25:00|542.27|524.27|542.42|524.42|542.61|524.61|542.06|524.06|175
1672666200000|2023-01-02 13:30:00|542.49|524.49|542.05|524.05|542.81|524.81|542.03|524.03|172
1672666500000|2023-01-02 13:35:00|541.98|523.98|542.15|524.15|543|525|541.88|523.88|297
1672666800000|2023-01-02 13:40:00|542.09|524.09|541.33|523.33|542.19|524.19|541.3|523.3|226
1672667100000|2023-01-02 13:45:00|541.38|523.38|542.83|524.83|542.99|524.99|541.38|523.38|258
1672667400000|2023-01-02 13:50:00|543|525|542.6|524.6|543.05|525.05|542.52|524.52|174
1672667700000|2023-01-02 13:55:00|542.56|524.56|542.66|524.66|543.2|525.2|542.56|524.56|204
1672668000000|2023-01-02 14:00:00|542.51|524.51|543.07|525.07|543.29|525.29|542.41|524.41|154
1672668300000|2023-01-02 14:05:00|543.08|525.08|542.05|524.05|543.14|525.14|541.99|523.99|219
1672668600000|2023-01-02 14:10:00|542.04|524.04|542.29|524.29|542.45|524.45|541.37|523.37|166
1672668900000|2023-01-02 14:15:00|542.26|524.26|543.06|525.06|543.17|525.17|542.04|524.04|168
1672669200000|2023-01-02 14:20:00|543.08|525.08|544.13|526.13|544.2|526.2|542.66|524.66|152
1672669500000|2023-01-02 14:25:00|544.14|526.14|542.91|524.91|545.08|527.08|542.91|524.91|461
1672669800000|2023-01-02 14:30:00|542.99|524.99|543.62|525.62|543.68|525.68|542.92|524.92|233
1672670100000|2023-01-02 14:35:00|543.61|525.61|543.96|525.96|544.28|526.28|543.01|525.01|252
1672670400000|2023-01-02 14:40:00|543.97|525.97|545.62|527.62|546.08|528.08|543.81|525.81|263
1672670700000|2023-01-02 14:45:00|545.61|527.61|545.9|527.9|546.11|528.11|545.16|527.16|226
1672671000000|2023-01-02 14:50:00|546.08|528.08|545.79|527.79|546.28|528.28|545.76|527.76|172
1672671300000|2023-01-02 14:55:00|545.87|527.87|545.84|527.84|546.35|528.35|545.74|527.74|263
1672671600000|2023-01-02 15:00:00|545.88|527.88|545.13|527.13|547.27|529.27|544.92|526.92|472
1672671900000|2023-01-02 15:05:00|545.01|527.01|544.86|526.86|545.27|527.27|544.47|526.47|306
1672672200000|2023-01-02 15:10:00|544.9|526.9|543.09|525.09|545.78|527.78|543.03|525.03|259
1672672500000|2023-01-02 15:15:00|543.07|525.07|544.79|526.79|545.5|527.5|543.06|525.06|386
1672672800000|2023-01-02 15:20:00|544.77|526.77|545.05|527.05|545.35|527.35|544.63|526.63|184
1672673100000|2023-01-02 15:25:00|545.07|527.07|545.11|527.11|545.23|527.23|544.94|526.94|157
1672673400000|2023-01-02 15:30:00|545.09|527.09|546.56|528.56|546.76|528.76|545.02|527.02|300
1672673700000|2023-01-02 15:35:00|546.64|528.64|547.32|529.32|547.36|529.36|546.46|528.46|225
1672674000000|2023-01-02 15:40:00|547.3|529.3|548.06|530.06|548.09|530.09|547.07|529.07|337
1672674300000|2023-01-02 15:45:00|548.09|530.09|547.97|529.97|548.67|530.67|547.85|529.85|423
1672674600000|2023-01-02 15:50:00|547.85|529.85|547.87|529.87|548.08|530.08|547.48|529.48|334
1672674900000|2023-01-02 15:55:00|547.88|529.88|548.49|530.49|548.58|530.58|547.78|529.78|259
1672675200000|2023-01-02 16:00:00|548.51|530.51|547.61|529.61|548.65|530.65|547.61|529.61|274
1672675500000|2023-01-02 16:05:00|547.63|529.63|550.76|532.76|551.01|533.01|546.89|528.89|568
1672675800000|2023-01-02 16:10:00|550.78|532.78|555.18|537.18|555.47|537.47|550.51|532.51|562
1672676100000|2023-01-02 16:15:00|555.19|537.19|552.77|534.77|555.3|537.3|552.15|534.15|469
1672676400000|2023-01-02 16:20:00|552.76|534.76|550.68|532.68|554.06|536.06|550.45|532.45|408
1672676700000|2023-01-02 16:25:00|550.69|532.69|550.93|532.93|551.49|533.49|550.2|532.2|193
1672677000000|2023-01-02 16:30:00|550.92|532.92|549.36|531.36|550.92|532.92|549.14|531.14|261
1672677300000|2023-01-02 16:35:00|549.35|531.35|551.42|533.42|551.83|533.83|548.52|530.52|350
1672677600000|2023-01-02 16:40:00|551.43|533.43|550|532|551.54|533.54|549.73|531.73|339
1672677900000|2023-01-02 16:45:00|549.95|531.95|550.09|532.09|550.37|532.37|549.5|531.5|311
1672678200000|2023-01-02 16:50:00|550.07|532.07|548.8|530.8|550.29|532.29|548.66|530.66|379
1672678500000|2023-01-02 16:55:00|548.86|530.86|548.42|530.42|549.13|531.13|548.38|530.38|298
1672678800000|2023-01-02 17:00:00|548.44|530.44|549.79|531.79|549.99|531.99|548.13|530.13|307
1672679100000|2023-01-02 17:05:00|549.81|531.81|549.71|531.71|549.85|531.85|549.52|531.52|336
1672679400000|2023-01-02 17:10:00|549.69|531.69|548.17|530.17|549.86|531.86|547.96|529.96|429
1672679700000|2023-01-02 17:15:00|548.15|530.15|548.25|530.25|548.41|530.41|547.9|529.9|232
1672680000000|2023-01-02 17:20:00|548.23|530.23|548.7|530.7|548.94|530.94|548.2|530.2|242
1672680300000|2023-01-02 17:25:00|548.69|530.69|548.91|530.91|549.45|531.45|548.68|530.68|291
1672680600000|2023-01-02 17:30:00|548.93|530.93|548.71|530.71|549.3|531.3|548.52|530.52|211
1672680900000|2023-01-02 17:35:00|548.72|530.72|548.99|530.99|549.17|531.17|548.57|530.57|207
1672681200000|2023-01-02 17:40:00|549|531|548.75|530.75|549.04|531.04|548.5|530.5|163
1672681500000|2023-01-02 17:45:00|548.68|530.68|549.18|531.18|549.24|531.24|548.6|530.6|208
1672681800000|2023-01-02 17:50:00|549.2|531.2|549.52|531.52|549.6|531.6|549.13|531.13|140
1672682100000|2023-01-02 17:55:00|549.49|531.49|549.33|531.33|549.72|531.72|549.23|531.23|192
1672682400000|2023-01-02 18:00:00|549.28|531.28|548.07|530.07|549.41|531.41|548.04|530.04|245
1672682700000|2023-01-02 18:05:00|548.08|530.08|548.47|530.47|548.47|530.47|547.88|529.88|180
1672683000000|2023-01-02 18:10:00|548.45|530.45|548.37|530.37|548.49|530.49|548.04|530.04|213
1672683300000|2023-01-02 18:15:00|548.35|530.35|548.45|530.45|548.59|530.59|548.2|530.2|325
1672683600000|2023-01-02 18:20:00|548.44|530.44|549.02|531.02|549.44|531.44|548.2|530.2|378
1672683900000|2023-01-02 18:25:00|548.98|530.98|549.49|531.49|549.68|531.68|548.89|530.89|395
1672684200000|2023-01-02 18:30:00|549.66|531.66|549.69|531.69|550.78|532.78|549.49|531.49|478
1672684500000|2023-01-02 18:35:00|549.68|531.68|550.18|532.18|550.33|532.33|549.48|531.48|194
1672684800000|2023-01-02 18:40:00|550.23|532.23|549.66|531.66|550.25|532.25|549.55|531.55|167
1672685100000|2023-01-02 18:45:00|549.6|531.6|550.83|532.83|550.95|532.95|549.6|531.6|173
1672685400000|2023-01-02 18:50:00|550.72|532.72|550.53|532.53|550.92|532.92|550.5|532.5|221
1672685700000|2023-01-02 18:55:00|550.5|532.5|549.88|531.88|550.62|532.62|549.76|531.76|228
1672686000000|2023-01-02 19:00:00|549.9|531.9|550.58|532.58|550.81|532.81|549.9|531.9|241
1672686300000|2023-01-02 19:05:00|550.72|532.72|550.43|532.43|550.78|532.78|550.04|532.04|184
1672686600000|2023-01-02 19:10:00|550.45|532.45|550.38|532.38|550.92|532.92|550.37|532.37|161
1672686900000|2023-01-02 19:15:00|550.4|532.4|550.41|532.41|550.62|532.62|550.27|532.27|127
1672687200000|2023-01-02 19:20:00|550.29|532.29|550.2|532.2|550.62|532.62|550.17|532.17|208
1672687500000|2023-01-02 19:25:00|550.17|532.17|550.16|532.16|550.57|532.57|550.04|532.04|123
1672687800000|2023-01-02 19:30:00|550.2|532.2|550.78|532.78|550.88|532.88|550.18|532.18|141
1672688100000|2023-01-02 19:35:00|550.85|532.85|550.92|532.92|551.01|533.01|550.55|532.55|118
1672688400000|2023-01-02 19:40:00|550.91|532.91|550.95|532.95|551.06|533.06|550.78|532.78|71
1672688700000|2023-01-02 19:45:00|550.97|532.97|552.18|534.18|552.6|534.6|550.97|532.97|311
1672689000000|2023-01-02 19:50:00|552.2|534.2|552.5|534.5|552.6|534.6|552.18|534.18|204
1672689300000|2023-01-02 19:55:00|552.51|534.51|552.42|534.42|552.56|534.56|551.98|533.98|233
1672689600000|2023-01-02 20:00:00|552.43|534.43|551.16|533.16|552.65|534.65|550.99|532.99|354
1672689900000|2023-01-02 20:05:00|551.17|533.17|551.62|533.62|552.12|534.12|551.05|533.05|246
1672690200000|2023-01-02 20:10:00|551.63|533.63|551.9|533.9|552.18|534.18|551.58|533.58|217
1672690500000|2023-01-02 20:15:00|551.93|533.93|552.23|534.23|552.29|534.29|551.78|533.78|142
1672690800000|2023-01-02 20:20:00|552.24|534.24|552.21|534.21|552.29|534.29|551.98|533.98|188
1672691100000|2023-01-02 20:25:00|552.19|534.19|552.57|534.57|552.65|534.65|552.1|534.1|139
1672691400000|2023-01-02 20:30:00|552.59|534.59|552.12|534.12|552.86|534.86|551.95|533.95|216
1672691700000|2023-01-02 20:35:00|552.08|534.08|552.16|534.16|552.21|534.21|551.83|533.83|119
1672692000000|2023-01-02 20:40:00|552.06|534.06|552.02|534.02|552.18|534.18|551.53|533.53|178
1672692300000|2023-01-02 20:45:00|552.03|534.03|551.82|533.82|552.15|534.15|551.59|533.59|204
1672692600000|2023-01-02 20:50:00|551.83|533.83|551.13|533.13|552.05|534.05|551.12|533.12|139
1672692900000|2023-01-02 20:55:00|551.18|533.18|551.54|533.54|551.65|533.65|551.11|533.11|134
1672693200000|2023-01-02 21:00:00|551.52|533.52|552.58|534.58|553.22|535.22|551.52|533.52|275
1672693500000|2023-01-02 21:05:00|552.57|534.57|552.34|534.34|552.68|534.68|551.84|533.84|218
1672693800000|2023-01-02 21:10:00|552.36|534.36|552.26|534.26|552.49|534.49|552.18|534.18|84
1672694100000|2023-01-02 21:15:00|552.25|534.25|551.4|533.4|552.28|534.28|551.33|533.33|125
1672694400000|2023-01-02 21:20:00|551.39|533.39|551.51|533.51|551.85|533.85|551.39|533.39|118
1672694700000|2023-01-02 21:25:00|551.48|533.48|551.82|533.82|551.96|533.96|551.44|533.44|183
1672695000000|2023-01-02 21:30:00|551.86|533.86|552.52|534.52|552.68|534.68|551.79|533.79|167
1672695300000|2023-01-02 21:35:00|552.5|534.5|552.6|534.6|552.65|534.65|552.3|534.3|134
1672695600000|2023-01-02 21:40:00|552.58|534.58|552.25|534.25|552.69|534.69|552.03|534.03|157
1672695900000|2023-01-02 21:45:00|552.24|534.24|551.98|533.98|552.25|534.25|551.98|533.98|131
1672696200000|2023-01-02 21:50:00|551.97|533.97|550.68|532.68|552.2|534.2|550.48|532.48|201
1672696500000|2023-01-02 21:55:00|550.72|532.72|551.79|533.79|552.37|534.37|550.52|532.52|344
1672696800000|2023-01-02 22:00:00|551.8|533.8|551.48|533.48|552.27|534.27|551.46|533.46|165
1672697100000|2023-01-02 22:05:00|551.49|533.49|551.55|533.55|551.56|533.56|551.42|533.42|91
1672697400000|2023-01-02 22:10:00|551.54|533.54|551.57|533.57|551.59|533.59|551.46|533.46|163
1672697700000|2023-01-02 22:15:00|551.56|533.56|551.33|533.33|551.88|533.88|551.25|533.25|108
1672698000000|2023-01-02 22:20:00|551.32|533.32|548.29|530.29|551.35|533.35|546.64|528.64|332
1672698300000|2023-01-02 22:25:00|548.3|530.3|547.09|529.09|548.72|530.72|546.69|528.69|150
1672698600000|2023-01-02 22:30:00|547.1|529.1|548.03|530.03|548.91|530.91|547.1|529.1|244
1672698900000|2023-01-02 22:35:00|548.02|530.02|546.82|528.82|548.02|530.02|546.82|528.82|206
1672699200000|2023-01-02 22:40:00|546.84|528.84|546.85|528.85|547.34|529.34|546.84|528.84|271
1672699500000|2023-01-02 22:45:00|546.86|528.86|544.65|526.65|547.22|529.22|543.81|525.81|328
1672699800000|2023-01-02 22:50:00|544.66|526.66|544.66|526.66|545.17|527.17|544.15|526.15|279
1672700100000|2023-01-02 22:55:00|544.67|526.67|544.46|526.46|545.24|527.24|544.46|526.46|258
1672700400000|2023-01-02 23:00:00|544.49|526.49|546.48|528.48|546.63|528.63|544.26|526.26|516
1672700700000|2023-01-02 23:05:00|546.52|528.52|546.83|528.83|547.12|529.12|546.46|528.46|343
1672701000000|2023-01-02 23:10:00|546.85|528.85|546.5|528.5|546.92|528.92|545.88|527.88|242
1672701300000|2023-01-02 23:15:00|546.6|528.6|546.55|528.55|546.78|528.78|546.45|528.45|155
1672701600000|2023-01-02 23:20:00|546.61|528.61|546.76|528.76|546.98|528.98|546.54|528.54|234
1672701900000|2023-01-02 23:25:00|546.88|528.88|547.1|529.1|547.23|529.23|546.68|528.68|151
1672702200000|2023-01-02 23:30:00|547.08|529.08|546.77|528.77|547.14|529.14|546.64|528.64|242
1672702500000|2023-01-02 23:35:00|546.8|528.8|546.65|528.65|546.83|528.83|546.37|528.37|197
1672702800000|2023-01-02 23:40:00|546.68|528.68|546.94|528.94|547.14|529.14|546.51|528.51|152
1672703100000|2023-01-02 23:45:00|546.99|528.99|545.7|527.7|547.15|529.15|545.66|527.66|255
1672703400000|2023-01-02 23:50:00|545.75|527.75|545.88|527.88|546.3|528.3|545.71|527.71|334
1672703700000|2023-01-02 23:55:00|545.93|527.93|546.16|528.16|546.17|528.17|545.6|527.6|227
1672704000000|2023-01-03 00:00:00|546.07|528.07|547.07|529.07|547.1|529.1|545.86|527.86|367
1672704300000|2023-01-03 00:05:00|547.13|529.13|549.85|531.85|550.02|532.02|547.13|529.13|255
1672704600000|2023-01-03 00:10:00|549.87|531.87|549.82|531.82|550.42|532.42|549.62|531.62|293
1672704900000|2023-01-03 00:15:00|549.85|531.85|549.27|531.27|549.85|531.85|549.2|531.2|220
1672705200000|2023-01-03 00:20:00|549.24|531.24|548.74|530.74|549.27|531.27|548.28|530.28|329
1672705500000|2023-01-03 00:25:00|548.73|530.73|548.06|530.06|548.8|530.8|548.06|530.06|200
1672705800000|2023-01-03 00:30:00|548.08|530.08|548.98|530.98|548.99|530.99|547.77|529.77|231
1672706100000|2023-01-03 00:35:00|548.99|530.99|549.29|531.29|549.34|531.34|548.9|530.9|249
1672706400000|2023-01-03 00:40:00|549.28|531.28|549.3|531.3|549.37|531.37|548.96|530.96|181
1672706700000|2023-01-03 00:45:00|549.38|531.38|549.39|531.39|549.45|531.45|549.28|531.28|128
1672707000000|2023-01-03 00:50:00|549.41|531.41|549.96|531.96|550.02|532.02|549.01|531.01|275
1672707300000|2023-01-03 00:55:00|549.95|531.95|550.03|532.03|550.46|532.46|549.93|531.93|192
1672707600000|2023-01-03 01:00:00|549.94|531.94|549.42|531.42|549.96|531.96|549.11|531.11|275
1672707900000|2023-01-03 01:05:00|549.47|531.47|547.3|529.3|549.47|531.47|547.3|529.3|295
1672708200000|2023-01-03 01:10:00|547.31|529.31|547.03|529.03|547.48|529.48|546.91|528.91|279
1672708500000|2023-01-03 01:15:00|546.98|528.98|546.99|528.99|548.38|530.38|546.77|528.77|313
1672708800000|2023-01-03 01:20:00|546.98|528.98|545.45|527.45|546.98|528.98|545.15|527.15|421
1672709100000|2023-01-03 01:25:00|545.47|527.47|545.88|527.88|546.33|528.33|545.12|527.12|297
1672709400000|2023-01-03 01:30:00|545.9|527.9|547.75|529.75|547.85|529.85|545.79|527.79|339
1672709700000|2023-01-03 01:35:00|547.64|529.64|545.98|527.98|547.78|529.78|545.96|527.96|256
1672710000000|2023-01-03 01:40:00|546|528|545.75|527.75|546.44|528.44|545.07|527.07|327
1672710300000|2023-01-03 01:45:00|545.87|527.87|545.02|527.02|546.5|528.5|544.66|526.66|290
1672710600000|2023-01-03 01:50:00|545.01|527.01|545.05|527.05|545.25|527.25|544.43|526.43|249
1672710900000|2023-01-03 01:55:00|545.07|527.07|544.99|526.99|545.3|527.3|544.44|526.44|258
1672711200000|2023-01-03 02:00:00|545.01|527.01|546.53|528.53|546.58|528.58|544.88|526.88|232
1672711500000|2023-01-03 02:05:00|546.46|528.46|546.73|528.73|546.84|528.84|546.34|528.34|244
1672711800000|2023-01-03 02:10:00|546.72|528.72|546.59|528.59|546.8|528.8|546.44|528.44|132
1672712100000|2023-01-03 02:15:00|546.62|528.62|546.37|528.37|546.63|528.63|546.08|528.08|196
1672712400000|2023-01-03 02:20:00|546.39|528.39|546.23|528.23|546.8|528.8|546.03|528.03|187
1672712700000|2023-01-03 02:25:00|546.25|528.25|546.44|528.44|546.48|528.48|546.18|528.18|88
1672713000000|2023-01-03 02:30:00|546.51|528.51|546.9|528.9|547.02|529.02|546.37|528.37|123
1672713300000|2023-01-03 02:35:00|546.88|528.88|546.36|528.36|546.88|528.88|545.55|527.55|225
1672713600000|2023-01-03 02:40:00|546.48|528.48|546.22|528.22|546.6|528.6|545.99|527.99|165
1672713900000|2023-01-03 02:45:00|546.29|528.29|545.77|527.77|546.57|528.57|545.62|527.62|193
1672714200000|2023-01-03 02:50:00|545.78|527.78|545.77|527.77|546.25|528.25|545.72|527.72|186
1672714500000|2023-01-03 02:55:00|545.76|527.76|545.09|527.09|545.84|527.84|545.02|527.02|185
1672714800000|2023-01-03 03:00:00|545.13|527.13|545.4|527.4|545.6|527.6|545.1|527.1|293
1672715100000|2023-01-03 03:05:00|545.38|527.38|545.17|527.17|545.54|527.54|545.04|527.04|196
1672715400000|2023-01-03 03:10:00|545.15|527.15|544.2|526.2|545.2|527.2|543.82|525.82|287
1672715700000|2023-01-03 03:15:00|544.24|526.24|544.47|526.47|544.71|526.71|543.97|525.97|311
1672716000000|2023-01-03 03:20:00|544.48|526.48|545.87|527.87|545.91|527.91|544.11|526.11|338
1672716300000|2023-01-03 03:25:00|545.85|527.85|545.49|527.49|546.44|528.44|545.44|527.44|293
1672716600000|2023-01-03 03:30:00|545.48|527.48|546.13|528.13|546.16|528.16|545.44|527.44|288
1672716900000|2023-01-03 03:35:00|546.11|528.11|546.58|528.58|546.68|528.68|545.77|527.77|193
1672717200000|2023-01-03 03:40:00|546.53|528.53|546.23|528.23|546.53|528.53|545.82|527.82|227
1672717500000|2023-01-03 03:45:00|546.26|528.26|546.1|528.1|546.42|528.42|544.21|526.21|367
1672717800000|2023-01-03 03:50:00|546.15|528.15|545.65|527.65|550.14|532.14|545.32|527.32|747
1672718100000|2023-01-03 03:55:00|545.67|527.67|548.74|530.74|550.48|532.48|544.14|526.14|808
1672718400000|2023-01-03 04:00:00|548.71|530.71|546.52|528.52|548.77|530.77|545.72|527.72|521
1672718700000|2023-01-03 04:05:00|546.54|528.54|547.11|529.11|547.55|529.55|546.36|528.36|310
1672719000000|2023-01-03 04:10:00|547.1|529.1|547.97|529.97|547.99|529.99|547.02|529.02|172
1672719300000|2023-01-03 04:15:00|548.01|530.01|546.88|528.88|548.06|530.06|546.77|528.77|329
1672719600000|2023-01-03 04:20:00|546.87|528.87|545.99|527.99|546.91|528.91|545.99|527.99|200
1672719900000|2023-01-03 04:25:00|546|528|546.09|528.09|546.27|528.27|545.76|527.76|204
1672720200000|2023-01-03 04:30:00|546.11|528.11|545.84|527.84|546.18|528.18|545.63|527.63|188
1672720500000|2023-01-03 04:35:00|545.86|527.86|545.36|527.36|546.06|528.06|545.25|527.25|189
1672720800000|2023-01-03 04:40:00|545.28|527.28|545.04|527.04|545.55|527.55|545|527|166
1672721100000|2023-01-03 04:45:00|545.01|527.01|544.95|526.95|545.65|527.65|544.8|526.8|335
1672721400000|2023-01-03 04:50:00|544.97|526.97|544.51|526.51|545.25|527.25|544.47|526.47|301
1672721700000|2023-01-03 04:55:00|544.53|526.53|545.02|527.02|545.35|527.35|544.15|526.15|327
1672722000000|2023-01-03 05:00:00|545.01|527.01|545.41|527.41|545.87|527.87|544.92|526.92|310
1672722300000|2023-01-03 05:05:00|545.44|527.44|545.44|527.44|545.53|527.53|544.92|526.92|254
1672722600000|2023-01-03 05:10:00|545.45|527.45|546.43|528.43|546.69|528.69|545.31|527.31|470
1672722900000|2023-01-03 05:15:00|546.31|528.31|547.03|529.03|547.56|529.56|546.24|528.24|526
1672723200000|2023-01-03 05:20:00|547.09|529.09|546.35|528.35|547.63|529.63|546.35|528.35|481
1672723500000|2023-01-03 05:25:00|546.38|528.38|546.5|528.5|546.63|528.63|546.01|528.01|365
1672723800000|2023-01-03 05:30:00|546.53|528.53|546.61|528.61|546.67|528.67|546.13|528.13|244
1672724100000|2023-01-03 05:35:00|546.62|528.62|547.7|529.7|548.09|530.09|546.46|528.46|377
1672724400000|2023-01-03 05:40:00|547.8|529.8|547.6|529.6|548.06|530.06|547.59|529.59|424
1672724700000|2023-01-03 05:45:00|547.59|529.59|548.18|530.18|549.58|531.58|547.59|529.59|354
1672725000000|2023-01-03 05:50:00|548.22|530.22|548.39|530.39|548.48|530.48|548.05|530.05|137
1672725300000|2023-01-03 05:55:00|548.38|530.38|548.33|530.33|548.62|530.62|547.73|529.73|328
1672725600000|2023-01-03 06:00:00|548.35|530.35|549.55|531.55|550.1|532.1|548.28|530.28|506
1672725900000|2023-01-03 06:05:00|549.56|531.56|549.15|531.15|550.1|532.1|549.04|531.04|387
1672726200000|2023-01-03 06:10:00|549.18|531.18|549.4|531.4|549.64|531.64|549.03|531.03|262
1672726500000|2023-01-03 06:15:00|549.37|531.37|549.41|531.41|549.59|531.59|548.92|530.92|222
1672726800000|2023-01-03 06:20:00|549.43|531.43|550.63|532.63|550.75|532.75|549.39|531.39|344
1672727100000|2023-01-03 06:25:00|550.68|532.68|551|533|551.01|533.01|550.5|532.5|286
1672727400000|2023-01-03 06:30:00|550.95|532.95|549.75|531.75|550.95|532.95|549.63|531.63|278
1672727700000|2023-01-03 06:35:00|549.71|531.71|548.66|530.66|549.85|531.85|548.4|530.4|370
1672728000000|2023-01-03 06:40:00|548.65|530.65|548.66|530.66|548.9|530.9|548.37|530.37|273
1672728300000|2023-01-03 06:45:00|548.68|530.68|548.65|530.65|548.83|530.83|548.39|530.39|168
1672728600000|2023-01-03 06:50:00|548.67|530.67|548.34|530.34|548.68|530.68|548.3|530.3|282
1672728900000|2023-01-03 06:55:00|548.37|530.37|547.92|529.92|548.46|530.46|547.78|529.78|204
1672729200000|2023-01-03 07:00:00|547.91|529.91|547.89|529.89|548.38|530.38|547.66|529.66|271
1672729500000|2023-01-03 07:05:00|547.87|529.87|547.86|529.86|548|530|547.44|529.44|186
1672729800000|2023-01-03 07:10:00|547.85|529.85|547.99|529.99|548.12|530.12|547.65|529.65|207
1672730100000|2023-01-03 07:15:00|547.98|529.98|547.37|529.37|548.01|530.01|547.37|529.37|150
1672730400000|2023-01-03 07:20:00|547.31|529.31|547.03|529.03|547.37|529.37|546.96|528.96|186
1672730700000|2023-01-03 07:25:00|547.04|529.04|547.03|529.03|547.29|529.29|546.96|528.96|169
1672731000000|2023-01-03 07:30:00|547.06|529.06|546.55|528.55|547.28|529.28|546.55|528.55|146
1672731300000|2023-01-03 07:35:00|546.57|528.57|546.89|528.89|547|529|546.55|528.55|162
1672731600000|2023-01-03 07:40:00|546.92|528.92|547.55|529.55|547.68|529.68|546.92|528.92|151
1672731900000|2023-01-03 07:45:00|547.54|529.54|548.33|530.33|548.37|530.37|547.49|529.49|187
1672732200000|2023-01-03 07:50:00|548.35|530.35|547.9|529.9|548.35|530.35|547.83|529.83|226
1672732500000|2023-01-03 07:55:00|547.85|529.85|547.87|529.87|548.05|530.05|547.59|529.59|162
1672732800000|2023-01-03 08:00:00|547.86|529.86|547.86|529.86|548.26|530.26|547.8|529.8|278
1672733100000|2023-01-03 08:05:00|547.84|529.84|546.69|528.69|547.84|529.84|546.68|528.68|277
1672733400000|2023-01-03 08:10:00|546.7|528.7|546.21|528.21|546.97|528.97|546.1|528.1|225
1672733700000|2023-01-03 08:15:00|546.19|528.19|545.62|527.62|546.48|528.48|545.57|527.57|390
1672734000000|2023-01-03 08:20:00|545.63|527.63|545.8|527.8|546.03|528.03|545.48|527.48|303
1672734300000|2023-01-03 08:25:00|545.78|527.78|545.22|527.22|545.82|527.82|545.17|527.17|217
1672734600000|2023-01-03 08:30:00|545.21|527.21|545.02|527.02|545.44|527.44|544.91|526.91|141
1672734900000|2023-01-03 08:35:00|544.98|526.98|543.48|525.48|544.98|526.98|543.13|525.13|301
1672735200000|2023-01-03 08:40:00|543.52|525.52|543.67|525.67|543.82|525.82|543.42|525.42|331
1672735500000|2023-01-03 08:45:00|543.68|525.68|544.19|526.19|544.41|526.41|543.67|525.67|225
1672735800000|2023-01-03 08:50:00|544.21|526.21|544.13|526.13|544.3|526.3|543.99|525.99|150
1672736100000|2023-01-03 08:55:00|544.14|526.14|545.16|527.16|545.63|527.63|544.13|526.13|239
1672736400000|2023-01-03 09:00:00|545.21|527.21|545.18|527.18|545.32|527.32|545.02|527.02|152
1672736700000|2023-01-03 09:05:00|545.21|527.21|546.04|528.04|546.08|528.08|545.16|527.16|134
1672737000000|2023-01-03 09:10:00|546.01|528.01|546.34|528.34|546.47|528.47|545.92|527.92|132
1672737300000|2023-01-03 09:15:00|546.35|528.35|546.49|528.49|546.83|528.83|546.08|528.08|185
1672737600000|2023-01-03 09:20:00|546.5|528.5|547.26|529.26|547.45|529.45|546.43|528.43|219
1672737900000|2023-01-03 09:25:00|547.27|529.27|547.48|529.48|547.78|529.78|547.16|529.16|210
1672738200000|2023-01-03 09:30:00|547.52|529.52|547.1|529.1|547.55|529.55|546.86|528.86|161
1672738500000|2023-01-03 09:35:00|547.13|529.13|546.97|528.97|547.13|529.13|546.9|528.9|30
1672738800000|2023-01-03 09:40:00|546.7|528.7|546.97|528.97|547.27|529.27|546.7|528.7|175
1672739100000|2023-01-03 09:45:00|546.96|528.96|546.75|528.75|547.2|529.2|546.63|528.63|200
1672739400000|2023-01-03 09:50:00|546.74|528.74|547.21|529.21|547.32|529.32|546.73|528.73|157
1672739700000|2023-01-03 09:55:00|547.18|529.18|547.22|529.22|547.65|529.65|547.09|529.09|201
1672740000000|2023-01-03 10:00:00|547.27|529.27|547.41|529.41|547.53|529.53|547.16|529.16|144
1672740300000|2023-01-03 10:05:00|547.32|529.32|547.29|529.29|547.48|529.48|547.14|529.14|90
1672740600000|2023-01-03 10:10:00|547.21|529.21|546.74|528.74|547.37|529.37|546.59|528.59|154
1672740900000|2023-01-03 10:15:00|546.75|528.75|547.37|529.37|547.43|529.43|546.75|528.75|147
1672741200000|2023-01-03 10:20:00|547.35|529.35|547.64|529.64|547.82|529.82|547.2|529.2|201
1672741500000|2023-01-03 10:25:00|547.68|529.68|547.88|529.88|548.1|530.1|547.61|529.61|113
1672741800000|2023-01-03 10:30:00|547.87|529.87|548.02|530.02|548.07|530.07|547.41|529.41|181
1672742100000|2023-01-03 10:35:00|547.89|529.89|548.67|530.67|548.72|530.72|547.82|529.82|260
1672742400000|2023-01-03 10:40:00|548.69|530.69|548.57|530.57|548.84|530.84|548.31|530.31|219
1672742700000|2023-01-03 10:45:00|548.54|530.54|549.1|531.1|549.18|531.18|548.31|530.31|200
1672743000000|2023-01-03 10:50:00|549.08|531.08|549.31|531.31|549.45|531.45|548.95|530.95|160
1672743300000|2023-01-03 10:55:00|549.38|531.38|549.61|531.61|550.05|532.05|549.25|531.25|270
1672743600000|2023-01-03 11:00:00|549.7|531.7|548.98|530.98|549.83|531.83|548.93|530.93|233
1672743900000|2023-01-03 11:05:00|548.91|530.91|548.79|530.79|549.15|531.15|548.48|530.48|277
1672744200000|2023-01-03 11:10:00|548.85|530.85|548.52|530.52|549|531|548.48|530.48|147
1672744500000|2023-01-03 11:15:00|548.51|530.51|548.15|530.15|548.79|530.79|547.99|529.99|223
1672744800000|2023-01-03 11:20:00|548.1|530.1|548.05|530.05|548.69|530.69|548.05|530.05|209
1672745100000|2023-01-03 11:25:00|548.06|530.06|548.38|530.38|548.48|530.48|547.85|529.85|161
1672745400000|2023-01-03 11:30:00|548.32|530.32|548.4|530.4|548.43|530.43|547.14|529.14|407
1672745700000|2023-01-03 11:35:00|548.33|530.33|548.58|530.58|548.73|530.73|548.23|530.23|164
1672746000000|2023-01-03 11:40:00|548.64|530.64|546.35|528.35|548.64|530.64|546.18|528.18|268
1672746300000|2023-01-03 11:45:00|546.34|528.34|546.12|528.12|546.42|528.42|545.56|527.56|388
1672746600000|2023-01-03 11:50:00|546.1|528.1|546.44|528.44|546.46|528.46|546.07|528.07|228
1672746900000|2023-01-03 11:55:00|546.43|528.43|546.4|528.4|546.79|528.79|546.18|528.18|174
1672747200000|2023-01-03 12:00:00|546.37|528.37|547.42|529.42|547.44|529.44|546.33|528.33|205
1672747500000|2023-01-03 12:05:00|547.44|529.44|548.08|530.08|548.13|530.13|547.32|529.32|216
1672747800000|2023-01-03 12:10:00|548.07|530.07|547.66|529.66|548.18|530.18|547.62|529.62|280
1672748100000|2023-01-03 12:15:00|547.65|529.65|547.19|529.19|547.74|529.74|546.67|528.67|193
1672748400000|2023-01-03 12:20:00|547.21|529.21|548.37|530.37|548.41|530.41|546.7|528.7|360
1672748700000|2023-01-03 12:25:00|548.35|530.35|547.51|529.51|548.35|530.35|547.51|529.51|238
1672749000000|2023-01-03 12:30:00|547.5|529.5|547.26|529.26|547.5|529.5|546.97|528.97|285
1672749300000|2023-01-03 12:35:00|547.25|529.25|546.98|528.98|547.37|529.37|546.91|528.91|187
1672749600000|2023-01-03 12:40:00|546.99|528.99|547.28|529.28|547.44|529.44|546.93|528.93|216
1672749900000|2023-01-03 12:45:00|547.15|529.15|546.3|528.3|547.32|529.32|546|528|262
1672750200000|2023-01-03 12:50:00|546.25|528.25|545.87|527.87|546.42|528.42|545.86|527.86|209
1672750500000|2023-01-03 12:55:00|545.86|527.86|546.68|528.68|546.77|528.77|545.86|527.86|172
1672750800000|2023-01-03 13:00:00|546.7|528.7|546.84|528.84|546.88|528.88|546.22|528.22|252
1672751100000|2023-01-03 13:05:00|546.85|528.85|545.98|527.98|547.13|529.13|545.8|527.8|277
1672751400000|2023-01-03 13:10:00|546.03|528.03|545.62|527.62|546.25|528.25|545.53|527.53|269
1672751700000|2023-01-03 13:15:00|545.61|527.61|545.88|527.88|545.95|527.95|545.5|527.5|209
1672752000000|2023-01-03 13:20:00|545.85|527.85|545.77|527.77|546.72|528.72|545.76|527.76|300
1672752300000|2023-01-03 13:25:00|545.76|527.76|545.37|527.37|545.76|527.76|545.04|527.04|217
1672752600000|2023-01-03 13:30:00|545.34|527.34|545.16|527.16|545.35|527.35|544.93|526.93|155
1672752900000|2023-01-03 13:35:00|545.19|527.19|546.49|528.49|546.52|528.52|544.96|526.96|233
1672753200000|2023-01-03 13:40:00|546.47|528.47|545.28|527.28|546.53|528.53|545.01|527.01|223
1672753500000|2023-01-03 13:45:00|545.26|527.26|546.17|528.17|546.2|528.2|545.12|527.12|232
1672753800000|2023-01-03 13:50:00|546.15|528.15|545.87|527.87|547.5|529.5|545.58|527.58|366
1672754100000|2023-01-03 13:55:00|545.8|527.8|545.19|527.19|546.2|528.2|544.88|526.88|337
1672754400000|2023-01-03 14:00:00|545.2|527.2|545.24|527.24|545.51|527.51|545.04|527.04|183
1672754700000|2023-01-03 14:05:00|545.26|527.26|546.25|528.25|546.65|528.65|545.21|527.21|401
1672755000000|2023-01-03 14:10:00|546.32|528.32|547.25|529.25|547.47|529.47|546.14|528.14|558
1672755300000|2023-01-03 14:15:00|547.23|529.23|547.09|529.09|547.27|529.27|546.44|528.44|433
1672755600000|2023-01-03 14:20:00|547.12|529.12|546.76|528.76|547.19|529.19|546.4|528.4|264
1672755900000|2023-01-03 14:25:00|546.81|528.81|546.93|528.93|547.26|529.26|546.65|528.65|341
1672756200000|2023-01-03 14:30:00|546.91|528.91|547.24|529.24|547.86|529.86|545.75|527.75|699
1672756500000|2023-01-03 14:35:00|547.21|529.21|546.78|528.78|547.85|529.85|546.1|528.1|646
1672756800000|2023-01-03 14:40:00|546.77|528.77|547.87|529.87|549.58|531.58|546.77|528.77|699
1672757100000|2023-01-03 14:45:00|547.88|529.88|545.92|527.92|548.12|530.12|545.84|527.84|687
1672757400000|2023-01-03 14:50:00|545.94|527.94|544.68|526.68|546.54|528.54|543.7|525.7|752
1672757700000|2023-01-03 14:55:00|544.63|526.63|542.64|524.64|545.04|527.04|541.1|523.1|820
1672758000000|2023-01-03 15:00:00|542.66|524.66|542.54|524.54|543.55|525.55|541.46|523.46|708
1672758300000|2023-01-03 15:05:00|542.58|524.58|543.47|525.47|543.87|525.87|542.5|524.5|420
1672758600000|2023-01-03 15:10:00|543.46|525.46|542.49|524.49|543.55|525.55|542.3|524.3|498
1672758900000|2023-01-03 15:15:00|542.47|524.47|541.15|523.15|543.19|525.19|541.04|523.04|522
1672759200000|2023-01-03 15:20:00|541.19|523.19|540.5|522.5|541.6|523.6|540.32|522.32|494
1672759500000|2023-01-03 15:25:00|540.52|522.52|539.91|521.91|540.71|522.71|539.75|521.75|192
1672759800000|2023-01-03 15:30:00|539.88|521.88|538.59|520.59|539.88|521.88|538.17|520.17|494
1672760100000|2023-01-03 15:35:00|538.49|520.49|538.84|520.84|539.14|521.14|538.49|520.49|280
1672760400000|2023-01-03 15:40:00|538.82|520.82|539.83|521.83|540.22|522.22|538.57|520.57|352
1672760700000|2023-01-03 15:45:00|539.81|521.81|541.56|523.56|541.73|523.73|539.8|521.8|501
1672761000000|2023-01-03 15:50:00|541.55|523.55|540.51|522.51|541.76|523.76|539.31|521.31|421
1672761300000|2023-01-03 15:55:00|540.5|522.5|541.58|523.58|541.69|523.69|539.52|521.52|492
1672761600000|2023-01-03 16:00:00|541.63|523.63|541.07|523.07|541.89|523.89|540.74|522.74|489
1672761900000|2023-01-03 16:05:00|541.08|523.08|542.85|524.85|543.83|525.83|541.06|523.06|619
1672762200000|2023-01-03 16:10:00|542.82|524.82|541.61|523.61|542.84|524.84|541.48|523.48|476
1672762500000|2023-01-03 16:15:00|541.65|523.65|541.28|523.28|541.73|523.73|540.87|522.87|436
1672762800000|2023-01-03 16:20:00|541.27|523.27|541.65|523.65|541.88|523.88|540.17|522.17|485
1672763100000|2023-01-03 16:25:00|541.68|523.68|540.29|522.29|541.9|523.9|539.17|521.17|565
1672763400000|2023-01-03 16:30:00|540.3|522.3|539.36|521.36|540.56|522.56|539.13|521.13|543
1672763700000|2023-01-03 16:35:00|539.38|521.38|540.45|522.45|540.52|522.52|538.99|520.99|547
1672764000000|2023-01-03 16:40:00|540.52|522.52|539.6|521.6|540.55|522.55|539.6|521.6|441
1672764300000|2023-01-03 16:45:00|539.66|521.66|539.16|521.16|539.83|521.83|538.98|520.98|382
1672764600000|2023-01-03 16:50:00|539.13|521.13|538.85|520.85|539.19|521.19|538.22|520.22|483
1672764900000|2023-01-03 16:55:00|538.79|520.79|538.02|520.02|538.86|520.86|537.76|519.76|548
1672765200000|2023-01-03 17:00:00|538.04|520.04|538.31|520.31|538.6|520.6|537.63|519.63|487
1672765500000|2023-01-03 17:05:00|538.32|520.32|539.03|521.03|539.51|521.51|538.15|520.15|406
1672765800000|2023-01-03 17:10:00|539.02|521.02|539.13|521.13|539.55|521.55|538.94|520.94|342
1672766100000|2023-01-03 17:15:00|539.11|521.11|538.91|520.91|539.53|521.53|538.77|520.77|353
1672766400000|2023-01-03 17:20:00|538.9|520.9|538.18|520.18|539.14|521.14|538.09|520.09|393
1672766700000|2023-01-03 17:25:00|538.17|520.17|538.31|520.31|538.65|520.65|538.07|520.07|305
1672767000000|2023-01-03 17:30:00|538.27|520.27|539.18|521.18|539.42|521.42|538.15|520.15|286
1672767300000|2023-01-03 17:35:00|539.19|521.19|538.9|520.9|539.45|521.45|538.77|520.77|336
1672767600000|2023-01-03 17:40:00|538.89|520.89|537.76|519.76|538.9|520.9|537.63|519.63|306
1672767900000|2023-01-03 17:45:00|537.75|519.75|537.35|519.35|537.82|519.82|536.85|518.85|416
1672768200000|2023-01-03 17:50:00|537.37|519.37|537.85|519.85|537.94|519.94|537.33|519.33|352
1672768500000|2023-01-03 17:55:00|537.81|519.81|537.89|519.89|538.07|520.07|537.04|519.04|433
1672768800000|2023-01-03 18:00:00|537.91|519.91|537.77|519.77|538.08|520.08|537.13|519.13|393
1672769100000|2023-01-03 18:05:00|537.82|519.82|537.28|519.28|538.05|520.05|537.25|519.25|393
1672769400000|2023-01-03 18:10:00|537.27|519.27|537.05|519.05|537.68|519.68|536.88|518.88|380
1672769700000|2023-01-03 18:15:00|537.1|519.1|536.78|518.78|537.1|519.1|536.48|518.48|414
1672770000000|2023-01-03 18:20:00|536.76|518.76|536.73|518.73|537.05|519.05|536.6|518.6|374
1672770300000|2023-01-03 18:25:00|536.72|518.72|538.07|520.07|538.33|520.33|536.71|518.71|476
1672770600000|2023-01-03 18:30:00|538.05|520.05|537.67|519.67|538.32|520.32|537.57|519.57|307
1672770900000|2023-01-03 18:35:00|537.69|519.69|537.73|519.73|538.22|520.22|537.64|519.64|400
1672771200000|2023-01-03 18:40:00|537.79|519.79|537.59|519.59|538.02|520.02|537.43|519.43|329
1672771500000|2023-01-03 18:45:00|537.57|519.57|537.28|519.28|537.74|519.74|537.14|519.14|393
1672771800000|2023-01-03 18:50:00|537.26|519.26|538.25|520.25|538.41|520.41|537.18|519.18|363
1672772100000|2023-01-03 18:55:00|538.27|520.27|538.3|520.3|538.48|520.48|537.96|519.96|363
1672772400000|2023-01-03 19:00:00|538.29|520.29|538.87|520.87|539.02|521.02|538.19|520.19|339
1672772700000|2023-01-03 19:05:00|538.9|520.9|538.73|520.73|538.91|520.91|538.57|520.57|268
1672773000000|2023-01-03 19:10:00|538.7|520.7|538.6|520.6|538.81|520.81|537.94|519.94|334
1672773300000|2023-01-03 19:15:00|538.59|520.59|539.5|521.5|539.78|521.78|538.56|520.56|318
1672773600000|2023-01-03 19:20:00|539.47|521.47|538.9|520.9|539.6|521.6|538.9|520.9|308
1672773900000|2023-01-03 19:25:00|538.88|520.88|538.78|520.78|539.05|521.05|538.52|520.52|298
1672774200000|2023-01-03 19:30:00|538.82|520.82|538.99|520.99|539.18|521.18|538.75|520.75|291
1672774500000|2023-01-03 19:35:00|538.97|520.97|538.61|520.61|538.99|520.99|538.4|520.4|283
1672774800000|2023-01-03 19:40:00|538.66|520.66|539.32|521.32|539.35|521.35|538.43|520.43|250
1672775100000|2023-01-03 19:45:00|539.31|521.31|540.5|522.5|540.68|522.68|539.28|521.28|449
1672775400000|2023-01-03 19:50:00|540.56|522.56|540.65|522.65|540.75|522.75|540.31|522.31|340
1672775700000|2023-01-03 19:55:00|540.64|522.64|540.97|522.97|541.05|523.05|540.5|522.5|331
1672776000000|2023-01-03 20:00:00|540.9|522.9|541.49|523.49|542.21|524.21|540.87|522.87|460
1672776300000|2023-01-03 20:05:00|541.48|523.48|541.37|523.37|541.8|523.8|541.26|523.26|362
1672776600000|2023-01-03 20:10:00|541.5|523.5|542.48|524.48|542.48|524.48|541.34|523.34|345
1672776900000|2023-01-03 20:15:00|542.47|524.47|541.46|523.46|542.9|524.9|541.41|523.41|453
1672777200000|2023-01-03 20:20:00|541.45|523.45|540.81|522.81|541.53|523.53|540.76|522.76|255
1672777500000|2023-01-03 20:25:00|540.76|522.76|541.11|523.11|541.45|523.45|540.74|522.74|210
1672777800000|2023-01-03 20:30:00|541.1|523.1|541.97|523.97|542.05|524.05|541.1|523.1|266
1672778100000|2023-01-03 20:35:00|541.99|523.99|541.72|523.72|542.08|524.08|541.31|523.31|289
1672778400000|2023-01-03 20:40:00|541.62|523.62|541.35|523.35|541.92|523.92|541.27|523.27|258
1672778700000|2023-01-03 20:45:00|541.31|523.31|541.26|523.26|541.63|523.63|541.12|523.12|288
1672779000000|2023-01-03 20:50:00|541.27|523.27|541.98|523.98|542.03|524.03|541.26|523.26|336
1672779300000|2023-01-03 20:55:00|541.97|523.97|542.23|524.23|542.37|524.37|541.79|523.79|218
1672779600000|2023-01-03 21:00:00|542.2|524.2|541.74|523.74|542.37|524.37|541.72|523.72|311
1672779900000|2023-01-03 21:05:00|541.76|523.76|541.64|523.64|541.93|523.93|541.51|523.51|331
1672780200000|2023-01-03 21:10:00|541.66|523.66|541.86|523.86|541.89|523.89|541.43|523.43|222
1672780500000|2023-01-03 21:15:00|541.85|523.85|542.01|524.01|542.24|524.24|541.64|523.64|216
1672780800000|2023-01-03 21:20:00|541.99|523.99|541.96|523.96|542.36|524.36|541.83|523.83|306
1672781100000|2023-01-03 21:25:00|541.95|523.95|542.26|524.26|542.26|524.26|541.74|523.74|294
1672781400000|2023-01-03 21:30:00|542.22|524.22|542.17|524.17|542.33|524.33|541.94|523.94|161
1672781700000|2023-01-03 21:35:00|542.16|524.16|542.16|524.16|542.56|524.56|542.09|524.09|331
1672782000000|2023-01-03 21:40:00|542.11|524.11|542.5|524.5|542.72|524.72|541.8|523.8|280
1672782300000|2023-01-03 21:45:00|542.45|524.45|542.84|524.84|542.9|524.9|542.45|524.45|244
1672782600000|2023-01-03 21:50:00|542.86|524.86|543.38|525.38|543.44|525.44|542.69|524.69|242
1672782900000|2023-01-03 21:55:00|543.41|525.41|543.68|525.68|543.69|525.69|543.26|525.26|218
1672783200000|2023-01-03 22:00:00|543.66|525.66|543.61|525.61|543.74|525.74|543.57|525.57|77
1672783500000|2023-01-03 22:05:00|543.6|525.6|543.3|525.3|543.72|525.72|543.29|525.29|100
1672783800000|2023-01-03 22:10:00|543.31|525.31|542.86|524.86|543.48|525.48|542.82|524.82|192
1672784100000|2023-01-03 22:15:00|542.84|524.84|542.6|524.6|542.86|524.86|542.55|524.55|146
1672784400000|2023-01-03 22:20:00|542.62|524.62|542.62|524.62|542.64|524.64|542.35|524.35|163
1672784700000|2023-01-03 22:25:00|542.6|524.6|543.48|525.48|543.5|525.5|542.6|524.6|228
1672785000000|2023-01-03 22:30:00|543.44|525.44|543.1|525.1|543.48|525.48|543.1|525.1|182
1672785300000|2023-01-03 22:35:00|543.11|525.11|543.65|525.65|544|526|543.11|525.11|97
1672785600000|2023-01-03 22:40:00|543.63|525.63|543.68|525.68|543.69|525.69|543.39|525.39|134
1672785900000|2023-01-03 22:45:00|543.67|525.67|544.04|526.04|544.13|526.13|543.65|525.65|90
1672786200000|2023-01-03 22:50:00|544.02|526.02|544.38|526.38|544.38|526.38|543.95|525.95|118
1672786500000|2023-01-03 22:55:00|544.36|526.36|545.22|527.22|545.43|527.43|544.36|526.36|188
1672786800000|2023-01-03 23:00:00|545.24|527.24|546.2|528.2|546.5|528.5|545.24|527.24|337
1672787100000|2023-01-03 23:05:00|546.17|528.17|546.3|528.3|546.59|528.59|545.4|527.4|384
1672787400000|2023-01-03 23:10:00|546.27|528.27|546.38|528.38|547.16|529.16|546.01|528.01|321
1672787700000|2023-01-03 23:15:00|546.41|528.41|546.87|528.87|547.05|529.05|546.29|528.29|332
1672788000000|2023-01-03 23:20:00|546.88|528.88|547.02|529.02|547.28|529.28|546.65|528.65|311
1672788300000|2023-01-03 23:25:00|547|529|546.86|528.86|547.28|529.28|546.75|528.75|194
1672788600000|2023-01-03 23:30:00|546.85|528.85|547.34|529.34|547.7|529.7|546.85|528.85|381
1672788900000|2023-01-03 23:35:00|547.38|529.38|548.45|530.45|548.47|530.47|547.31|529.31|329
1672789200000|2023-01-03 23:40:00|548.42|530.42|547.41|529.41|548.86|530.86|547.28|529.28|341
1672789500000|2023-01-03 23:45:00|547.46|529.46|546.98|528.98|547.92|529.92|546.97|528.97|310
1672789800000|2023-01-03 23:50:00|547.01|529.01|547.45|529.45|547.67|529.67|546.79|528.79|197
1672790100000|2023-01-03 23:55:00|547.48|529.48|546.72|528.72|547.57|529.57|546.62|528.62|226
1672790400000|2023-01-04 00:00:00|546.68|528.68|547.85|529.85|547.99|529.99|546.51|528.51|299
1672790700000|2023-01-04 00:05:00|547.86|529.86|548.15|530.15|550.27|532.27|547.86|529.86|411
1672791000000|2023-01-04 00:10:00|548.16|530.16|546.35|528.35|548.26|530.26|546.22|528.22|345
1672791300000|2023-01-04 00:15:00|546.36|528.36|546.8|528.8|547.29|529.29|546.09|528.09|406
1672791600000|2023-01-04 00:20:00|546.82|528.82|546.17|528.17|547.28|529.28|546.1|528.1|434
1672791900000|2023-01-04 00:25:00|546.16|528.16|546.35|528.35|546.7|528.7|546.07|528.07|402
1672792200000|2023-01-04 00:30:00|546.32|528.32|546.48|528.48|546.59|528.59|546.15|528.15|309
1672792500000|2023-01-04 00:35:00|546.4|528.4|545.57|527.57|546.46|528.46|545.19|527.19|363
1672792800000|2023-01-04 00:40:00|545.56|527.56|545.22|527.22|545.87|527.87|545.21|527.21|176
1672793100000|2023-01-04 00:45:00|545.23|527.23|545.24|527.24|545.54|527.54|545.09|527.09|263
1672793400000|2023-01-04 00:50:00|545.33|527.33|545.74|527.74|545.93|527.93|545.24|527.24|223
1672793700000|2023-01-04 00:55:00|545.75|527.75|546.85|528.85|547.06|529.06|545.68|527.68|346
1672794000000|2023-01-04 01:00:00|546.91|528.91|547.37|529.37|547.37|529.37|545.74|527.74|358
1672794300000|2023-01-04 01:05:00|547.36|529.36|550.65|532.65|551.69|533.69|547.25|529.25|585
1672794600000|2023-01-04 01:10:00|550.66|532.66|550.74|532.74|552.46|534.46|550.42|532.42|562
1672794900000|2023-01-04 01:15:00|550.6|532.6|554.47|536.47|554.47|536.47|550.6|532.6|559
1672795200000|2023-01-04 01:20:00|554.51|536.51|552.66|534.66|555.33|537.33|552.45|534.45|724
1672795500000|2023-01-04 01:25:00|552.69|534.69|552.77|534.77|553.37|535.37|552.22|534.22|456
1672795800000|2023-01-04 01:30:00|552.76|534.76|556.77|538.77|557.22|539.22|552.76|534.76|661
1672796100000|2023-01-04 01:35:00|556.72|538.72|556.72|538.72|557.72|539.72|556.3|538.3|565
1672796400000|2023-01-04 01:40:00|556.73|538.73|557.35|539.35|557.51|539.51|555.97|537.97|423
1672796700000|2023-01-04 01:45:00|557.18|539.18|556.78|538.78|557.68|539.68|556.7|538.7|493
1672797000000|2023-01-04 01:50:00|556.74|538.74|556.34|538.34|557|539|556.14|538.14|347
1672797300000|2023-01-04 01:55:00|556.62|538.62|556.19|538.19|556.88|538.88|556.06|538.06|341
1672797600000|2023-01-04 02:00:00|556.24|538.24|556.22|538.22|556.86|538.86|555.78|537.78|271
1672797900000|2023-01-04 02:05:00|556.26|538.26|557.17|539.17|557.66|539.66|556.25|538.25|433
1672798200000|2023-01-04 02:10:00|557.11|539.11|556.24|538.24|557.26|539.26|555.93|537.93|425
1672798500000|2023-01-04 02:15:00|556.39|538.39|557.22|539.22|557.33|539.33|555.99|537.99|304
1672798800000|2023-01-04 02:20:00|557.2|539.2|556.64|538.64|557.55|539.55|556.52|538.52|278
1672799100000|2023-01-04 02:25:00|556.59|538.59|557.94|539.94|558.19|540.19|555.6|537.6|514
1672799400000|2023-01-04 02:30:00|557.82|539.82|556.72|538.72|560.56|542.56|556.37|538.37|784
1672799700000|2023-01-04 02:35:00|556.68|538.68|557.12|539.12|558.33|540.33|556.29|538.29|644
1672800000000|2023-01-04 02:40:00|557.2|539.2|558.59|540.59|558.84|540.84|557.05|539.05|542
1672800300000|2023-01-04 02:45:00|558.62|540.62|558.48|540.48|559.31|541.31|558.19|540.19|576
1672800600000|2023-01-04 02:50:00|558.5|540.5|559.95|541.95|560.16|542.16|558.42|540.42|472
1672800900000|2023-01-04 02:55:00|559.93|541.93|559.83|541.83|560.7|542.7|559.5|541.5|543
1672801200000|2023-01-04 03:00:00|559.76|541.76|559.9|541.9|560.53|542.53|559.04|541.04|620
1672801500000|2023-01-04 03:05:00|559.91|541.91|562.7|544.7|563.62|545.62|559.67|541.67|838
1672801800000|2023-01-04 03:10:00|562.71|544.71|563.34|545.34|563.92|545.92|561.87|543.87|771
1672802100000|2023-01-04 03:15:00|563.35|545.35|562.48|544.48|563.82|545.82|562.05|544.05|669
1672802400000|2023-01-04 03:20:00|562.51|544.51|561.62|543.62|563.07|545.07|561.6|543.6|563
1672802700000|2023-01-04 03:25:00|561.56|543.56|561.98|543.98|562.82|544.82|561.56|543.56|456
1672803000000|2023-01-04 03:30:00|562.02|544.02|560.89|542.89|562.03|544.03|560.58|542.58|460
1672803300000|2023-01-04 03:35:00|560.9|542.9|559.74|541.74|561.68|543.68|559.7|541.7|476
1672803600000|2023-01-04 03:40:00|559.71|541.71|559.78|541.78|560.2|542.2|559.17|541.17|371
1672803900000|2023-01-04 03:45:00|559.79|541.79|561.14|543.14|561.34|543.34|559.57|541.57|508
1672804200000|2023-01-04 03:50:00|561.25|543.25|562.72|544.72|562.72|544.72|561.04|543.04|485
1672804500000|2023-01-04 03:55:00|562.71|544.71|562.85|544.85|563.26|545.26|562.25|544.25|568
1672804800000|2023-01-04 04:00:00|562.81|544.81|562.57|544.57|563.4|545.4|561.91|543.91|615
1672805100000|2023-01-04 04:05:00|562.58|544.58|562.19|544.19|562.63|544.63|560.87|542.87|447
1672805400000|2023-01-04 04:10:00|562.17|544.17|561.82|543.82|562.58|544.58|561.3|543.3|420
1672805700000|2023-01-04 04:15:00|561.87|543.87|563|545|563.36|545.36|561.82|543.82|424
1672806000000|2023-01-04 04:20:00|562.88|544.88|563.07|545.07|563.73|545.73|562.85|544.85|271
1672806300000|2023-01-04 04:25:00|563.09|545.09|563.59|545.59|563.95|545.95|563.05|545.05|343
1672806600000|2023-01-04 04:30:00|563.57|545.57|564.85|546.85|565.11|547.11|563.31|545.31|256
1672806900000|2023-01-04 04:35:00|565.15|547.15|566.6|548.6|566.75|548.75|564.73|546.73|426
1672807200000|2023-01-04 04:40:00|566.62|548.62|566.89|548.89|567.09|549.09|565.95|547.95|470
1672807500000|2023-01-04 04:45:00|566.94|548.94|567.68|549.68|567.82|549.82|566.64|548.64|276
1672807800000|2023-01-04 04:50:00|567.75|549.75|566.29|548.29|567.98|549.98|566.04|548.04|412
1672808100000|2023-01-04 04:55:00|566.3|548.3|566.31|548.31|566.99|548.99|566.13|548.13|217
1672808400000|2023-01-04 05:00:00|566.32|548.32|567.21|549.21|567.87|549.87|566.12|548.12|359
1672808700000|2023-01-04 05:05:00|567.2|549.2|566.38|548.38|567.57|549.57|566.38|548.38|327
1672809000000|2023-01-04 05:10:00|566.42|548.42|565.03|547.03|566.79|548.79|564.76|546.76|366
1672809300000|2023-01-04 05:15:00|566.05|548.05|566.31|548.31|568.11|550.11|566.05|548.05|433
1672809600000|2023-01-04 05:20:00|566.3|548.3|566.07|548.07|566.81|548.81|565.76|547.76|269
1672809900000|2023-01-04 05:25:00|566.04|548.04|565.48|547.48|566.58|548.58|565.45|547.45|284
1672810200000|2023-01-04 05:30:00|565.53|547.53|565.61|547.61|565.82|547.82|565.38|547.38|271
1672810500000|2023-01-04 05:35:00|565.57|547.57|565.84|547.84|566.2|548.2|565.5|547.5|264
1672810800000|2023-01-04 05:40:00|565.77|547.77|565.37|547.37|566.2|548.2|565.1|547.1|217
1672811100000|2023-01-04 05:45:00|565.23|547.23|565.61|547.61|565.62|547.62|564.88|546.88|198
1672811400000|2023-01-04 05:50:00|565.63|547.63|566.55|548.55|566.55|548.55|565.52|547.52|201
1672811700000|2023-01-04 05:55:00|566.53|548.53|566.33|548.33|567.18|549.18|566.08|548.08|215
1672812000000|2023-01-04 06:00:00|566.32|548.32|564.95|546.95|566.52|548.52|564.69|546.69|318
1672812300000|2023-01-04 06:05:00|564.92|546.92|564.29|546.29|564.98|546.98|564.26|546.26|238
1672812600000|2023-01-04 06:10:00|564.4|546.4|564.39|546.39|564.46|546.46|563.88|545.88|178
1672812900000|2023-01-04 06:15:00|564.42|546.42|564.2|546.2|564.8|546.8|564.1|546.1|240
1672813200000|2023-01-04 06:20:00|564.19|546.19|564.58|546.58|564.9|546.9|564.03|546.03|290
1672813500000|2023-01-04 06:25:00|564.56|546.56|564.68|546.68|565.13|547.13|564.56|546.56|256
1672813800000|2023-01-04 06:30:00|564.69|546.69|564.2|546.2|564.98|546.98|563.98|545.98|246
1672814100000|2023-01-04 06:35:00|564.21|546.21|564.21|546.21|564.4|546.4|563.98|545.98|206
1672814400000|2023-01-04 06:40:00|564.17|546.17|564.34|546.34|564.44|546.44|563.79|545.79|234
1672814700000|2023-01-04 06:45:00|564.36|546.36|564.15|546.15|564.63|546.63|564.05|546.05|297
1672815000000|2023-01-04 06:50:00|564.25|546.25|564.36|546.36|564.48|546.48|564.08|546.08|171
1672815300000|2023-01-04 06:55:00|564.38|546.38|564.25|546.25|564.81|546.81|564.14|546.14|275
1672815600000|2023-01-04 07:00:00|564.3|546.3|563.68|545.68|566.2|548.2|563.66|545.66|406
1672815900000|2023-01-04 07:05:00|563.67|545.67|562.62|544.62|563.67|545.67|562.25|544.25|353
1672816200000|2023-01-04 07:10:00|562.59|544.59|562.39|544.39|563.41|545.41|562.3|544.3|424
1672816500000|2023-01-04 07:15:00|562.38|544.38|562.54|544.54|562.78|544.78|562.08|544.08|370
1672816800000|2023-01-04 07:20:00|562.47|544.47|563.19|545.19|563.49|545.49|562.4|544.4|414
1672817100000|2023-01-04 07:25:00|563.17|545.17|562.69|544.69|563.25|545.25|562.45|544.45|374
1672817400000|2023-01-04 07:30:00|562.66|544.66|562.71|544.71|562.88|544.88|561.75|543.75|272
1672817700000|2023-01-04 07:35:00|562.73|544.73|563.8|545.8|563.95|545.95|562.56|544.56|374
1672818000000|2023-01-04 07:40:00|563.86|545.86|563.82|545.82|563.95|545.95|563.34|545.34|304
1672818300000|2023-01-04 07:45:00|563.83|545.83|563.56|545.56|563.92|545.92|563.46|545.46|332
1672818600000|2023-01-04 07:50:00|563.55|545.55|562.89|544.89|563.69|545.69|562.82|544.82|280
1672818900000|2023-01-04 07:55:00|562.88|544.88|563.42|545.42|563.61|545.61|562.7|544.7|400
1672819200000|2023-01-04 08:00:00|563.4|545.4|562.4|544.4|563.4|545.4|561.95|543.95|396
1672819500000|2023-01-04 08:05:00|562.41|544.41|562.2|544.2|562.69|544.69|561.97|543.97|353
1672819800000|2023-01-04 08:10:00|562.39|544.39|561.8|543.8|562.6|544.6|561.73|543.73|309
1672820100000|2023-01-04 08:15:00|561.79|543.79|562.19|544.19|562.38|544.38|561.28|543.28|328
1672820400000|2023-01-04 08:20:00|562.35|544.35|560.87|542.87|563.86|545.86|560.51|542.51|491
1672820700000|2023-01-04 08:25:00|560.9|542.9|559.84|541.84|561.06|543.06|559.25|541.25|585
1672821000000|2023-01-04 08:30:00|559.85|541.85|559.14|541.14|560.61|542.61|559.1|541.1|390
1672821300000|2023-01-04 08:35:00|559.17|541.17|561.04|543.04|561.2|543.2|559.14|541.14|378
1672821600000|2023-01-04 08:40:00|560.98|542.98|560.94|542.94|562.1|544.1|560.82|542.82|364
1672821900000|2023-01-04 08:45:00|560.91|542.91|561.36|543.36|561.8|543.8|560.86|542.86|288
1672822200000|2023-01-04 08:50:00|561.37|543.37|562.18|544.18|562.24|544.24|561.27|543.27|296
1672822500000|2023-01-04 08:55:00|562.16|544.16|561.89|543.89|562.96|544.96|561.82|543.82|433
1672822800000|2023-01-04 09:00:00|561.88|543.88|561.88|543.88|561.94|543.94|561.21|543.21|238
1672823100000|2023-01-04 09:05:00|561.92|543.92|561.4|543.4|562.05|544.05|561.36|543.36|209
1672823400000|2023-01-04 09:10:00|561.47|543.47|562.22|544.22|562.33|544.33|561.36|543.36|247
1672823700000|2023-01-04 09:15:00|562.2|544.2|561.96|543.96|562.32|544.32|561.77|543.77|272
1672824000000|2023-01-04 09:20:00|562.1|544.1|561.85|543.85|562.35|544.35|561.78|543.78|276
1672824300000|2023-01-04 09:25:00|561.94|543.94|562.19|544.19|562.3|544.3|561.87|543.87|241
1672824600000|2023-01-04 09:30:00|562.15|544.15|562.28|544.28|562.39|544.39|561.88|543.88|160
1672824900000|2023-01-04 09:35:00|562.16|544.16|562.22|544.22|562.4|544.4|562|544|161
1672825200000|2023-01-04 09:40:00|562.24|544.24|562.33|544.33|562.4|544.4|561.61|543.61|249
1672825500000|2023-01-04 09:45:00|562.31|544.31|562.61|544.61|562.73|544.73|562.04|544.04|207
1672825800000|2023-01-04 09:50:00|562.66|544.66|561.21|543.21|562.87|544.87|561.04|543.04|364
1672826100000|2023-01-04 09:55:00|561.18|543.18|561.29|543.29|561.62|543.62|560.99|542.99|235
1672826400000|2023-01-04 10:00:00|561.26|543.26|561.07|543.07|561.4|543.4|560.9|542.9|196
1672826700000|2023-01-04 10:05:00|561.04|543.04|560.6|542.6|561.11|543.11|560.43|542.43|194
1672827000000|2023-01-04 10:10:00|560.59|542.59|560.73|542.73|561.19|543.19|560.55|542.55|191
1672827300000|2023-01-04 10:15:00|560.69|542.69|560.91|542.91|561.17|543.17|560.6|542.6|228
1672827600000|2023-01-04 10:20:00|560.94|542.94|560.75|542.75|561.06|543.06|560.48|542.48|281
1672827900000|2023-01-04 10:25:00|560.82|542.82|561.2|543.2|561.27|543.27|560.69|542.69|400
1672828200000|2023-01-04 10:30:00|561.14|543.14|560.69|542.69|561.28|543.28|560.62|542.62|186
1672828500000|2023-01-04 10:35:00|560.67|542.67|560.45|542.45|560.82|542.82|560.33|542.33|150
1672828800000|2023-01-04 10:40:00|560.44|542.44|560.04|542.04|560.62|542.62|559.87|541.87|221
1672829100000|2023-01-04 10:45:00|560.08|542.08|562|544|562.02|544.02|559.49|541.49|294
1672829400000|2023-01-04 10:50:00|561.98|543.98|562.28|544.28|562.38|544.38|561.64|543.64|198
1672829700000|2023-01-04 10:55:00|562.25|544.25|563.24|545.24|563.59|545.59|562.23|544.23|364
1672830000000|2023-01-04 11:00:00|563.36|545.36|561.82|543.82|563.36|545.36|561.71|543.71|235
1672830300000|2023-01-04 11:05:00|561.84|543.84|562.05|544.05|562.17|544.17|561.32|543.32|203
1672830600000|2023-01-04 11:10:00|562.09|544.09|562.49|544.49|562.59|544.59|561.88|543.88|194
1672830900000|2023-01-04 11:15:00|562.52|544.52|562.26|544.26|562.95|544.95|562.24|544.24|185
1672831200000|2023-01-04 11:20:00|562.32|544.32|562.22|544.22|562.45|544.45|562.03|544.03|119
1672831500000|2023-01-04 11:25:00|562.25|544.25|562|544|562.33|544.33|561.91|543.91|333
1672831800000|2023-01-04 11:30:00|561.96|543.96|561.83|543.83|562.11|544.11|561.75|543.75|158
1672832100000|2023-01-04 11:35:00|561.84|543.84|562.25|544.25|562.29|544.29|561.75|543.75|209
1672832400000|2023-01-04 11:40:00|562.27|544.27|562.29|544.29|562.42|544.42|562.06|544.06|184
1672832700000|2023-01-04 11:45:00|562.32|544.32|561.89|543.89|562.41|544.41|561.69|543.69|187
1672833000000|2023-01-04 11:50:00|561.92|543.92|563.06|545.06|563.32|545.32|561.81|543.81|270
1672833300000|2023-01-04 11:55:00|563.1|545.1|562.88|544.88|563.28|545.28|562.67|544.67|271
1672833600000|2023-01-04 12:00:00|562.72|544.72|562.61|544.61|562.97|544.97|562.21|544.21|222
1672833900000|2023-01-04 12:05:00|562.58|544.58|563.62|545.62|563.62|545.62|562.54|544.54|168
1672834200000|2023-01-04 12:10:00|563.63|545.63|564.33|546.33|564.68|546.68|563.32|545.32|260
1672834500000|2023-01-04 12:15:00|564.31|546.31|563.67|545.67|564.42|546.42|563.41|545.41|322
1672834800000|2023-01-04 12:20:00|563.66|545.66|564.58|546.58|564.8|546.8|563.63|545.63|290
1672835100000|2023-01-04 12:25:00|564.57|546.57|564.68|546.68|564.78|546.78|563.99|545.99|294
1672835400000|2023-01-04 12:30:00|564.62|546.62|564.4|546.4|564.88|546.88|564.1|546.1|358
1672835700000|2023-01-04 12:35:00|564.23|546.23|563.22|545.22|564.23|546.23|563.16|545.16|287
1672836000000|2023-01-04 12:40:00|563.42|545.42|563.3|545.3|563.56|545.56|563|545|204
1672836300000|2023-01-04 12:45:00|563.31|545.31|562.68|544.68|563.49|545.49|562.65|544.65|242
1672836600000|2023-01-04 12:50:00|562.66|544.66|562.69|544.69|563.01|545.01|562.34|544.34|204
1672836900000|2023-01-04 12:55:00|562.7|544.7|562.53|544.53|562.8|544.8|562.49|544.49|211
1672837200000|2023-01-04 13:00:00|562.56|544.56|563.89|545.89|563.9|545.9|562.56|544.56|277
1672837500000|2023-01-04 13:05:00|563.86|545.86|564.16|546.16|564.54|546.54|563.57|545.57|251
1672837800000|2023-01-04 13:10:00|564.2|546.2|563.13|545.13|564.2|546.2|563.03|545.03|368
1672838100000|2023-01-04 13:15:00|563.16|545.16|564.19|546.19|564.28|546.28|563.11|545.11|301
1672838400000|2023-01-04 13:20:00|564.17|546.17|564.6|546.6|565.14|547.14|564.1|546.1|251
1672838700000|2023-01-04 13:25:00|564.59|546.59|563.6|545.6|564.78|546.78|563.6|545.6|248
1672839000000|2023-01-04 13:30:00|563.67|545.67|563.61|545.61|564.08|546.08|563.47|545.47|230
1672839300000|2023-01-04 13:35:00|563.65|545.65|563.4|545.4|563.82|545.82|563.33|545.33|217
1672839600000|2023-01-04 13:40:00|563.39|545.39|563.58|545.58|563.9|545.9|563.25|545.25|272
1672839900000|2023-01-04 13:45:00|563.73|545.73|565.41|547.41|566.18|548.18|563.52|545.52|511
1672840200000|2023-01-04 13:50:00|565.45|547.45|565.64|547.64|566.29|548.29|563.57|545.57|434
1672840500000|2023-01-04 13:55:00|565.67|547.67|566.48|548.48|567.76|549.76|564.66|546.66|474
1672840800000|2023-01-04 14:00:00|566.43|548.43|564.95|546.95|566.46|548.46|564.88|546.88|334
1672841100000|2023-01-04 14:05:00|564.92|546.92|564.58|546.58|565.31|547.31|564.58|546.58|329
1672841400000|2023-01-04 14:10:00|564.57|546.57|563.82|545.82|564.86|546.86|563.82|545.82|278
1672841700000|2023-01-04 14:15:00|563.89|545.89|563.06|545.06|564.15|546.15|562.82|544.82|409
1672842000000|2023-01-04 14:20:00|563.07|545.07|563.14|545.14|563.34|545.34|563|545|202
1672842300000|2023-01-04 14:25:00|563.15|545.15|563.93|545.93|564.16|546.16|563.03|545.03|309
1672842600000|2023-01-04 14:30:00|563.94|545.94|562.92|544.92|564.19|546.19|562.69|544.69|466
1672842900000|2023-01-04 14:35:00|563.03|545.03|564.99|546.99|565.88|547.88|563|545|576
1672843200000|2023-01-04 14:40:00|564.98|546.98|563.77|545.77|566.29|548.29|563.75|545.75|696
1672843500000|2023-01-04 14:45:00|563.78|545.78|562.74|544.74|564.04|546.04|562.03|544.03|572
1672843800000|2023-01-04 14:50:00|562.73|544.73|562.54|544.54|563.33|545.33|562.28|544.28|504
1672844100000|2023-01-04 14:55:00|562.55|544.55|563.17|545.17|563.19|545.19|562.18|544.18|404
1672844400000|2023-01-04 15:00:00|563.16|545.16|561.04|543.04|564.19|546.19|560.86|542.86|914
1672844700000|2023-01-04 15:05:00|561.07|543.07|560.35|542.35|561.44|543.44|558.54|540.54|846
1672845000000|2023-01-04 15:10:00|560.32|542.32|561.16|543.16|561.16|543.16|559.62|541.62|612
1672845300000|2023-01-04 15:15:00|560.9|542.9|563.29|545.29|563.63|545.63|560.9|542.9|640
1672845600000|2023-01-04 15:20:00|563.26|545.26|563.14|545.14|563.7|545.7|562.3|544.3|579
1672845900000|2023-01-04 15:25:00|562.92|544.92|563.64|545.64|563.88|545.88|562.51|544.51|495
1672846200000|2023-01-04 15:30:00|563.66|545.66|563.87|545.87|564.08|546.08|562.81|544.81|559
1672846500000|2023-01-04 15:35:00|563.91|545.91|564.64|546.64|565.15|547.15|563.9|545.9|446
1672846800000|2023-01-04 15:40:00|564.67|546.67|565.48|547.48|566.05|548.05|563.95|545.95|532
1672847100000|2023-01-04 15:45:00|565.43|547.43|565.61|547.61|566.1|548.1|565.32|547.32|575
1672847400000|2023-01-04 15:50:00|565.6|547.6|566.5|548.5|566.85|548.85|564.64|546.64|605
1672847700000|2023-01-04 15:55:00|566.49|548.49|564.86|546.86|566.71|548.71|564.86|546.86|645
1672848000000|2023-01-04 16:00:00|564.88|546.88|564.11|546.11|565.34|547.34|563.9|545.9|553
1672848300000|2023-01-04 16:05:00|564.12|546.12|564.12|546.12|564.37|546.37|563.11|545.11|545
1672848600000|2023-01-04 16:10:00|564|546|566.03|548.03|566.06|548.06|563.86|545.86|708
1672848900000|2023-01-04 16:15:00|565.99|547.99|564.97|546.97|566.24|548.24|564.97|546.97|613
1672849200000|2023-01-04 16:20:00|564.93|546.93|564.43|546.43|565.05|547.05|564.34|546.34|477
1672849500000|2023-01-04 16:25:00|564.5|546.5|564.79|546.79|564.9|546.9|563.88|545.88|404
1672849800000|2023-01-04 16:30:00|564.76|546.76|564.63|546.63|566.6|548.6|564.46|546.46|493
1672850100000|2023-01-04 16:35:00|564.62|546.62|564.57|546.57|564.76|546.76|563.92|545.92|527
1672850400000|2023-01-04 16:40:00|564.56|546.56|563.96|545.96|564.94|546.94|563.87|545.87|430
1672850700000|2023-01-04 16:45:00|564|546|564.34|546.34|564.5|546.5|563.71|545.71|342
1672851000000|2023-01-04 16:50:00|564.37|546.37|564.57|546.57|564.7|546.7|564.01|546.01|329
1672851300000|2023-01-04 16:55:00|564.63|546.63|564.3|546.3|564.83|546.83|564.18|546.18|311
1672851600000|2023-01-04 17:00:00|564.31|546.31|563.23|545.23|564.4|546.4|563.07|545.07|213
1672851900000|2023-01-04 17:05:00|563.22|545.22|562.96|544.96|563.51|545.51|562.92|544.92|228
1672852200000|2023-01-04 17:10:00|562.99|544.99|563.14|545.14|563.16|545.16|562.77|544.77|258
1672852500000|2023-01-04 17:15:00|563.15|545.15|563.46|545.46|563.83|545.83|563.01|545.01|229
1672852800000|2023-01-04 17:20:00|563.44|545.44|564.5|546.5|564.67|546.67|563.28|545.28|191
1672853100000|2023-01-04 17:25:00|564.45|546.45|564.64|546.64|564.87|546.87|564.31|546.31|277
1672853400000|2023-01-04 17:30:00|564.65|546.65|566.88|548.88|567.75|549.75|564.45|546.45|694
1672853700000|2023-01-04 17:35:00|566.83|548.83|566.61|548.61|567.26|549.26|566.44|548.44|570
1672854000000|2023-01-04 17:40:00|566.6|548.6|566.99|548.99|567.08|549.08|566.19|548.19|446
1672854300000|2023-01-04 17:45:00|566.95|548.95|566.75|548.75|567.41|549.41|566.61|548.61|383
1672854600000|2023-01-04 17:50:00|566.74|548.74|566.65|548.65|567.1|549.1|566.45|548.45|282
1672854900000|2023-01-04 17:55:00|566.74|548.74|565.57|547.57|566.74|548.74|565.52|547.52|386
1672855200000|2023-01-04 18:00:00|565.58|547.58|565.16|547.16|565.68|547.68|563.85|545.85|462
1672855500000|2023-01-04 18:05:00|565.18|547.18|566.58|548.58|566.73|548.73|565|547|406
1672855800000|2023-01-04 18:10:00|566.6|548.6|566.34|548.34|567.02|549.02|566.02|548.02|411
1672856100000|2023-01-04 18:15:00|566.35|548.35|566.93|548.93|567.52|549.52|566.35|548.35|431
1672856400000|2023-01-04 18:20:00|567.03|549.03|567.12|549.12|567.38|549.38|566.77|548.77|309
1672856700000|2023-01-04 18:25:00|567.03|549.03|566.75|548.75|567.57|549.57|566.64|548.64|315
1672857000000|2023-01-04 18:30:00|566.78|548.78|566.61|548.61|567.09|549.09|566.2|548.2|321
1672857300000|2023-01-04 18:35:00|566.57|548.57|567.74|549.74|567.9|549.9|566.36|548.36|424
1672857600000|2023-01-04 18:40:00|567.78|549.78|567.88|549.88|568.15|550.15|567.44|549.44|440
1672857900000|2023-01-04 18:45:00|567.76|549.76|567.8|549.8|568.02|550.02|567.06|549.06|532
1672858200000|2023-01-04 18:50:00|567.79|549.79|566.99|548.99|567.98|549.98|566.98|548.98|556
1672858500000|2023-01-04 18:55:00|566.98|548.98|565.76|547.76|567.08|549.08|565.37|547.37|514
1672858800000|2023-01-04 19:00:00|565.75|547.75|562.72|544.72|566.34|548.34|561.43|543.43|1025
1672859100000|2023-01-04 19:05:00|562.67|544.67|561.92|543.92|564.1|546.1|561.59|543.59|869
1672859400000|2023-01-04 19:10:00|561.96|543.96|562.63|544.63|562.84|544.84|561.13|543.13|800
1672859700000|2023-01-04 19:15:00|562.79|544.79|564.98|546.98|565.1|547.1|562.59|544.59|606
1672860000000|2023-01-04 19:20:00|564.88|546.88|563.49|545.49|565.52|547.52|563.15|545.15|637
1672860300000|2023-01-04 19:25:00|563.48|545.48|560.79|542.79|563.55|545.55|559.89|541.89|832
1672860600000|2023-01-04 19:30:00|560.77|542.77|560.59|542.59|561|543|559.69|541.69|748
1672860900000|2023-01-04 19:35:00|560.58|542.58|561.39|543.39|561.83|543.83|560.56|542.56|703
1672861200000|2023-01-04 19:40:00|561.33|543.33|560.63|542.63|561.95|543.95|560.21|542.21|670
1672861500000|2023-01-04 19:45:00|560.69|542.69|560.01|542.01|561.33|543.33|559.9|541.9|559
1672861800000|2023-01-04 19:50:00|560|542|559.63|541.63|560.17|542.17|559.58|541.58|517
1672862100000|2023-01-04 19:55:00|559.61|541.61|560.73|542.73|560.92|542.92|559.46|541.46|564
1672862400000|2023-01-04 20:00:00|560.87|542.87|559.93|541.93|560.89|542.89|559.51|541.51|419
1672862700000|2023-01-04 20:05:00|559.94|541.94|559.57|541.57|559.99|541.99|559.05|541.05|474
1672863000000|2023-01-04 20:10:00|559.54|541.54|559.24|541.24|559.94|541.94|559.19|541.19|479
1672863300000|2023-01-04 20:15:00|559.28|541.28|559.51|541.51|559.67|541.67|558.82|540.82|377
1672863600000|2023-01-04 20:20:00|559.48|541.48|558.85|540.85|559.72|541.72|558.56|540.56|417
1672863900000|2023-01-04 20:25:00|558.86|540.86|558.87|540.87|559.6|541.6|558.8|540.8|437
1672864200000|2023-01-04 20:30:00|558.85|540.85|557.83|539.83|558.91|540.91|557.69|539.69|487
1672864500000|2023-01-04 20:35:00|557.76|539.76|556.35|538.35|557.76|539.76|556.33|538.33|467
1672864800000|2023-01-04 20:40:00|556.34|538.34|556.66|538.66|556.8|538.8|555.53|537.53|559
1672865100000|2023-01-04 20:45:00|556.69|538.69|557.69|539.69|557.73|539.73|556.29|538.29|453
1672865400000|2023-01-04 20:50:00|557.7|539.7|557.51|539.51|557.92|539.92|556.91|538.91|382
1672865700000|2023-01-04 20:55:00|557.63|539.63|557.35|539.35|557.86|539.86|557.03|539.03|429
1672866000000|2023-01-04 21:00:00|557.31|539.31|557.93|539.93|558.08|540.08|556.79|538.79|309
1672866300000|2023-01-04 21:05:00|557.94|539.94|558.65|540.65|558.86|540.86|557.8|539.8|252
1672866600000|2023-01-04 21:10:00|558.66|540.66|558.78|540.78|559|541|558.58|540.58|276
1672866900000|2023-01-04 21:15:00|558.73|540.73|559.28|541.28|559.34|541.34|558.73|540.73|173
1672867200000|2023-01-04 21:20:00|559.29|541.29|559.58|541.58|559.84|541.84|559.29|541.29|170
1672867500000|2023-01-04 21:25:00|559.51|541.51|559.83|541.83|559.87|541.87|559.4|541.4|213
1672867800000|2023-01-04 21:30:00|559.81|541.81|559.21|541.21|559.9|541.9|558.92|540.92|304
1672868100000|2023-01-04 21:35:00|559.23|541.23|558.8|540.8|559.3|541.3|558.47|540.47|291
1672868400000|2023-01-04 21:40:00|558.83|540.83|558.33|540.33|558.88|540.88|558.2|540.2|210
1672868700000|2023-01-04 21:45:00|558.35|540.35|557.62|539.62|558.37|540.37|557.54|539.54|323
1672869000000|2023-01-04 21:50:00|557.64|539.64|557.15|539.15|557.83|539.83|556.91|538.91|287
1672869300000|2023-01-04 21:55:00|557.18|539.18|557.34|539.34|557.34|539.34|556.29|538.29|332
1672869600000|2023-01-04 22:00:00|557.35|539.35|557.51|539.51|557.54|539.54|557.29|539.29|152
1672869900000|2023-01-04 22:05:00|557.53|539.53|557.52|539.52|557.56|539.56|557.42|539.42|83
1672870200000|2023-01-04 22:10:00|557.51|539.51|556.84|538.84|557.52|539.52|556.72|538.72|96
1672870500000|2023-01-04 22:15:00|556.83|538.83|557.14|539.14|557.24|539.24|556.76|538.76|288
1672870800000|2023-01-04 22:20:00|557.17|539.17|557.32|539.32|557.45|539.45|557.08|539.08|280
1672871100000|2023-01-04 22:25:00|557.33|539.33|557.71|539.71|557.74|539.74|557.33|539.33|204
1672871400000|2023-01-04 22:30:00|557.74|539.74|557.03|539.03|557.85|539.85|557.01|539.01|177
1672871700000|2023-01-04 22:35:00|557.04|539.04|557.54|539.54|557.55|539.55|557.02|539.02|191
1672872000000|2023-01-04 22:40:00|557.57|539.57|557.9|539.9|558.16|540.16|557.56|539.56|170
1672872300000|2023-01-04 22:45:00|557.91|539.91|557.63|539.63|557.97|539.97|557.61|539.61|77
1672872600000|2023-01-04 22:50:00|557.61|539.61|557.57|539.57|557.63|539.63|557.52|539.52|79
1672872900000|2023-01-04 22:55:00|557.56|539.56|557.72|539.72|557.75|539.75|557.55|539.55|79
1672873200000|2023-01-04 23:00:00|557.73|539.73|558.68|540.68|558.91|540.91|557.53|539.53|272
1672873500000|2023-01-04 23:05:00|558.53|540.53|559.47|541.47|559.47|541.47|558.4|540.4|286
1672873800000|2023-01-04 23:10:00|559.42|541.42|560.24|542.24|560.43|542.43|559.33|541.33|423
1672874100000|2023-01-04 23:15:00|560.26|542.26|559.84|541.84|560.44|542.44|559.58|541.58|345
1672874400000|2023-01-04 23:20:00|559.85|541.85|560.21|542.21|560.22|542.22|559.77|541.77|272
1672874700000|2023-01-04 23:25:00|560.19|542.19|560.36|542.36|560.49|542.49|559.85|541.85|188
1672875000000|2023-01-04 23:30:00|560.37|542.37|561.39|543.39|561.45|543.45|560.31|542.31|239
1672875300000|2023-01-04 23:35:00|561.4|543.4|561.42|543.42|561.61|543.61|561.23|543.23|216
1672875600000|2023-01-04 23:40:00|561.44|543.44|561.56|543.56|561.75|543.75|561.34|543.34|181
1672875900000|2023-01-04 23:45:00|561.54|543.54|561.23|543.23|561.85|543.85|561.1|543.1|291
1672876200000|2023-01-04 23:50:00|561.25|543.25|562.09|544.09|562.1|544.1|561.09|543.09|282
1672876500000|2023-01-04 23:55:00|561.73|543.73|562.18|544.18|562.43|544.43|561.72|543.72|272
1672876800000|2023-01-05 00:00:00|562.19|544.19|562.18|544.18|562.53|544.53|561.77|543.77|327
1672877100000|2023-01-05 00:05:00|562.17|544.17|562.52|544.52|563.15|545.15|561.23|543.23|383
1672877400000|2023-01-05 00:10:00|562.55|544.55|562.45|544.45|562.56|544.56|561.62|543.62|301
1672877700000|2023-01-05 00:15:00|562.44|544.44|564.34|546.34|564.54|546.54|562.44|544.44|496
1672878000000|2023-01-05 00:20:00|564.3|546.3|563.83|545.83|564.89|546.89|563.72|545.72|387
1672878300000|2023-01-05 00:25:00|563.86|545.86|564.3|546.3|564.31|546.31|563.77|545.77|223
1672878600000|2023-01-05 00:30:00|564.12|546.12|563.34|545.34|564.68|546.68|563.34|545.34|253
1672878900000|2023-01-05 00:35:00|563.33|545.33|563.04|545.04|563.36|545.36|562.85|544.85|269
1672879200000|2023-01-05 00:40:00|563.02|545.02|562.54|544.54|563.1|545.1|562.46|544.46|184
1672879500000|2023-01-05 00:45:00|562.48|544.48|560.91|542.91|562.52|544.52|560.81|542.81|404
1672879800000|2023-01-05 00:50:00|560.88|542.88|560.71|542.71|561.6|543.6|560.13|542.13|373
1672880100000|2023-01-05 00:55:00|560.69|542.69|560.26|542.26|560.85|542.85|560.13|542.13|253
1672880400000|2023-01-05 01:00:00|560.25|542.25|560.89|542.89|561.2|543.2|559.98|541.98|359
1672880700000|2023-01-05 01:05:00|561.06|543.06|558.56|540.56|561.06|543.06|558.54|540.54|370
1672881000000|2023-01-05 01:10:00|558.55|540.55|558.95|540.95|559.01|541.01|558.07|540.07|330
1672881300000|2023-01-05 01:15:00|558.94|540.94|559.76|541.76|559.78|541.78|558.88|540.88|314
1672881600000|2023-01-05 01:20:00|559.79|541.79|560.57|542.57|560.84|542.84|559.73|541.73|235
1672881900000|2023-01-05 01:25:00|560.67|542.67|560.73|542.73|561.18|543.18|560.49|542.49|229
1672882200000|2023-01-05 01:30:00|560.77|542.77|563.13|545.13|564.09|546.09|560.66|542.66|408
1672882500000|2023-01-05 01:35:00|563.16|545.16|561.97|543.97|563.48|545.48|561.55|543.55|339
1672882800000|2023-01-05 01:40:00|561.92|543.92|562.56|544.56|562.74|544.74|561.74|543.74|314
1672883100000|2023-01-05 01:45:00|562.5|544.5|563.37|545.37|563.51|545.51|562.5|544.5|338
1672883400000|2023-01-05 01:50:00|563.35|545.35|562.06|544.06|563.39|545.39|561.96|543.96|275
1672883700000|2023-01-05 01:55:00|562.04|544.04|561.31|543.31|562.04|544.04|561.21|543.21|280
1672884000000|2023-01-05 02:00:00|561.29|543.29|560.4|542.4|561.58|543.58|560.22|542.22|258
1672884300000|2023-01-05 02:05:00|560.39|542.39|560.41|542.41|560.54|542.54|559.31|541.31|415
1672884600000|2023-01-05 02:10:00|560.42|542.42|560.15|542.15|560.61|542.61|559.72|541.72|265
1672884900000|2023-01-05 02:15:00|559.85|541.85|560.48|542.48|560.79|542.79|559.45|541.45|302
1672885200000|2023-01-05 02:20:00|560.49|542.49|560.1|542.1|560.59|542.59|560.05|542.05|255
1672885500000|2023-01-05 02:25:00|560.31|542.31|560.43|542.43|560.93|542.93|560.1|542.1|259
1672885800000|2023-01-05 02:30:00|560.34|542.34|561.02|543.02|561.23|543.23|560.29|542.29|297
1672886100000|2023-01-05 02:35:00|561.01|543.01|561.19|543.19|561.77|543.77|560.85|542.85|258
1672886400000|2023-01-05 02:40:00|561.08|543.08|561.51|543.51|561.64|543.64|560.91|542.91|246
1672886700000|2023-01-05 02:45:00|561.43|543.43|561.36|543.36|561.46|543.46|560.84|542.84|286
1672887000000|2023-01-05 02:50:00|561.26|543.26|561.19|543.19|561.61|543.61|561.19|543.19|257
1672887300000|2023-01-05 02:55:00|561.23|543.23|560.73|542.73|561.5|543.5|560.54|542.54|218
1672887600000|2023-01-05 03:00:00|560.66|542.66|560.88|542.88|561.39|543.39|560.63|542.63|264
1672887900000|2023-01-05 03:05:00|560.83|542.83|559.46|541.46|561.1|543.1|559.46|541.46|215
1672888200000|2023-01-05 03:10:00|559.43|541.43|560.03|542.03|560.32|542.32|559.23|541.23|300
1672888500000|2023-01-05 03:15:00|560|542|559.52|541.52|560.21|542.21|558.87|540.87|315
1672888800000|2023-01-05 03:20:00|559.51|541.51|558.48|540.48|559.68|541.68|558.48|540.48|236
1672889100000|2023-01-05 03:25:00|558.47|540.47|558.97|540.97|559.17|541.17|558.3|540.3|289
1672889400000|2023-01-05 03:30:00|558.98|540.98|558.12|540.12|559.35|541.35|558.07|540.07|228
1672889700000|2023-01-05 03:35:00|558.09|540.09|558.86|540.86|559.23|541.23|557.75|539.75|329
1672890000000|2023-01-05 03:40:00|558.81|540.81|558.15|540.15|558.99|540.99|557.82|539.82|292
1672890300000|2023-01-05 03:45:00|558.14|540.14|558.32|540.32|558.62|540.62|557.94|539.94|304
1672890600000|2023-01-05 03:50:00|558.31|540.31|558.3|540.3|558.44|540.44|558.04|540.04|136
1672890900000|2023-01-05 03:55:00|558.35|540.35|558.93|540.93|559|541|558.3|540.3|227
1672891200000|2023-01-05 04:00:00|558.88|540.88|560.59|542.59|560.78|542.78|558.85|540.85|303
1672891500000|2023-01-05 04:05:00|560.6|542.6|560.21|542.21|560.84|542.84|559.65|541.65|365
1672891800000|2023-01-05 04:10:00|560.2|542.2|561.26|543.26|561.57|543.57|559.31|541.31|452
1672892100000|2023-01-05 04:15:00|561.34|543.34|561.56|543.56|561.89|543.89|560.89|542.89|426
1672892400000|2023-01-05 04:20:00|561.55|543.55|560.92|542.92|561.75|543.75|560.62|542.62|272
1672892700000|2023-01-05 04:25:00|560.71|542.71|560.78|542.78|561.24|543.24|560.05|542.05|289
1672893000000|2023-01-05 04:30:00|560.76|542.76|560.37|542.37|561.18|543.18|559.75|541.75|311
1672893300000|2023-01-05 04:35:00|560.4|542.4|560|542|560.48|542.48|559.67|541.67|232
1672893600000|2023-01-05 04:40:00|559.96|541.96|561.66|543.66|561.76|543.76|559.84|541.84|292
1672893900000|2023-01-05 04:45:00|561.67|543.67|561.07|543.07|561.82|543.82|560.98|542.98|301
1672894200000|2023-01-05 04:50:00|561.09|543.09|560.94|542.94|561.77|543.77|560.93|542.93|331
1672894500000|2023-01-05 04:55:00|560.93|542.93|561.39|543.39|561.93|543.93|560.93|542.93|308
1672894800000|2023-01-05 05:00:00|561.31|543.31|561.55|543.55|561.62|543.62|560.94|542.94|238
1672895100000|2023-01-05 05:05:00|561.56|543.56|561.91|543.91|562.34|544.34|561.56|543.56|281
1672895400000|2023-01-05 05:10:00|561.9|543.9|562.15|544.15|562.16|544.16|561.81|543.81|187
1672895700000|2023-01-05 05:15:00|562.13|544.13|561.76|543.76|562.41|544.41|561.74|543.74|257
1672896000000|2023-01-05 05:20:00|561.77|543.77|561.77|543.77|562.14|544.14|561.67|543.67|234
1672896300000|2023-01-05 05:25:00|561.75|543.75|561.88|543.88|562.34|544.34|561.65|543.65|196
1672896600000|2023-01-05 05:30:00|561.9|543.9|561.61|543.61|562.75|544.75|561.53|543.53|297
1672896900000|2023-01-05 05:35:00|561.6|543.6|561.91|543.91|562.07|544.07|561.48|543.48|200
1672897200000|2023-01-05 05:40:00|562|544|561.65|543.65|562.52|544.52|561.65|543.65|188
1672897500000|2023-01-05 05:45:00|561.63|543.63|561.95|543.95|562.26|544.26|561.61|543.61|214
1672897800000|2023-01-05 05:50:00|561.94|543.94|562.67|544.67|562.91|544.91|561.84|543.84|335
1672898100000|2023-01-05 05:55:00|562.65|544.65|563.68|545.68|563.8|545.8|562.63|544.63|309
1672898400000|2023-01-05 06:00:00|563.67|545.67|562.6|544.6|563.83|545.83|562.36|544.36|297
1672898700000|2023-01-05 06:05:00|562.53|544.53|562.46|544.46|562.73|544.73|562.29|544.29|201
1672899000000|2023-01-05 06:10:00|562.45|544.45|562.33|544.33|562.5|544.5|562.26|544.26|107
1672899300000|2023-01-05 06:15:00|562.32|544.32|561.91|543.91|562.36|544.36|561.78|543.78|134
1672899600000|2023-01-05 06:20:00|561.88|543.88|561.87|543.87|562.07|544.07|561.77|543.77|191
1672899900000|2023-01-05 06:25:00|561.86|543.86|560.23|542.23|562.72|544.72|560.11|542.11|352
1672900200000|2023-01-05 06:30:00|560.25|542.25|558.45|540.45|560.41|542.41|558.45|540.45|302
1672900500000|2023-01-05 06:35:00|558.44|540.44|558.43|540.43|558.54|540.54|557.62|539.62|451
1672900800000|2023-01-05 06:40:00|558.44|540.44|558.59|540.59|558.83|540.83|558.18|540.18|278
1672901100000|2023-01-05 06:45:00|558.58|540.58|557.62|539.62|558.58|540.58|557.54|539.54|239
1672901400000|2023-01-05 06:50:00|557.77|539.77|557.79|539.79|557.93|539.93|557.54|539.54|214
1672901700000|2023-01-05 06:55:00|557.8|539.8|557.75|539.75|558.02|540.02|557.69|539.69|212
1672902000000|2023-01-05 07:00:00|557.77|539.77|557.86|539.86|558.23|540.23|557.75|539.75|244
1672902300000|2023-01-05 07:05:00|557.89|539.89|558.1|540.1|558.33|540.33|557.82|539.82|229
1672902600000|2023-01-05 07:10:00|558.14|540.14|557.63|539.63|558.14|540.14|557.5|539.5|181
1672902900000|2023-01-05 07:15:00|557.6|539.6|557.31|539.31|557.66|539.66|557.07|539.07|188
1672903200000|2023-01-05 07:20:00|557.27|539.27|556.4|538.4|557.47|539.47|556.18|538.18|317
1672903500000|2023-01-05 07:25:00|556.39|538.39|555.43|537.43|556.56|538.56|555.16|537.16|412
1672903800000|2023-01-05 07:30:00|555.45|537.45|556.22|538.22|556.3|538.3|555.34|537.34|366
1672904100000|2023-01-05 07:35:00|556.23|538.23|556.16|538.16|556.58|538.58|555.94|537.94|229
1672904400000|2023-01-05 07:40:00|556.17|538.17|555.9|537.9|556.32|538.32|555.83|537.83|195
1672904700000|2023-01-05 07:45:00|555.91|537.91|555.24|537.24|556.04|538.04|555.12|537.12|198
1672905000000|2023-01-05 07:50:00|555.2|537.2|556.11|538.11|556.36|538.36|555.12|537.12|295
1672905300000|2023-01-05 07:55:00|556.14|538.14|556.37|538.37|556.42|538.42|556|538|181
1672905600000|2023-01-05 08:00:00|556.38|538.38|556.23|538.23|556.53|538.53|556.1|538.1|248
1672905900000|2023-01-05 08:05:00|556.18|538.18|556.45|538.45|557.2|539.2|556.18|538.18|285
1672906200000|2023-01-05 08:10:00|556.43|538.43|556.17|538.17|556.43|538.43|556.08|538.08|264
1672906500000|2023-01-05 08:15:00|556.13|538.13|555.24|537.24|556.15|538.15|555.22|537.22|196
1672906800000|2023-01-05 08:20:00|555.23|537.23|555.11|537.11|555.41|537.41|554.99|536.99|166
1672907100000|2023-01-05 08:25:00|555.06|537.06|555.03|537.03|555.37|537.37|554.93|536.93|120
1672907400000|2023-01-05 08:30:00|554.98|536.98|553.61|535.61|555.08|537.08|553.53|535.53|284
1672907700000|2023-01-05 08:35:00|553.59|535.59|553.5|535.5|553.68|535.68|552.95|534.95|230
1672908000000|2023-01-05 08:40:00|553.47|535.47|553.76|535.76|553.93|535.93|552.97|534.97|298
1672908300000|2023-01-05 08:45:00|553.73|535.73|553.38|535.38|553.87|535.87|552.4|534.4|374
1672908600000|2023-01-05 08:50:00|553.31|535.31|552.67|534.67|553.47|535.47|552.5|534.5|277
1672908900000|2023-01-05 08:55:00|552.64|534.64|553.27|535.27|553.33|535.33|552.62|534.62|142
1672909200000|2023-01-05 09:00:00|553.26|535.26|552.16|534.16|553.42|535.42|552.1|534.1|245
1672909500000|2023-01-05 09:05:00|552.14|534.14|552|534|552.53|534.53|551.84|533.84|254
1672909800000|2023-01-05 09:10:00|551.97|533.97|552.76|534.76|552.79|534.79|551.96|533.96|238
1672910100000|2023-01-05 09:15:00|552.75|534.75|553.84|535.84|553.86|535.86|552.34|534.34|330
1672910400000|2023-01-05 09:20:00|553.68|535.68|554.62|536.62|554.78|536.78|553.63|535.63|433
1672910700000|2023-01-05 09:25:00|554.61|536.61|553.2|535.2|554.71|536.71|553.2|535.2|216
1672911000000|2023-01-05 09:30:00|553.17|535.17|552.48|534.48|553.56|535.56|552.45|534.45|367
1672911300000|2023-01-05 09:35:00|552.5|534.5|552.35|534.35|553.02|535.02|551.61|533.61|548
1672911600000|2023-01-05 09:40:00|552.17|534.17|551.69|533.69|552.61|534.61|551.69|533.69|330
1672911900000|2023-01-05 09:45:00|551.66|533.66|550.74|532.74|551.66|533.66|550.4|532.4|442
1672912200000|2023-01-05 09:50:00|550.72|532.72|550.81|532.81|550.99|532.99|550.37|532.37|470
1672912500000|2023-01-05 09:55:00|550.83|532.83|551.58|533.58|551.71|533.71|550.83|532.83|375
1672912800000|2023-01-05 10:00:00|551.66|533.66|552.8|534.8|552.84|534.84|551.29|533.29|344
1672913100000|2023-01-05 10:05:00|552.79|534.79|553.48|535.48|553.64|535.64|552.1|534.1|405
1672913400000|2023-01-05 10:10:00|553.49|535.49|553.24|535.24|553.64|535.64|552.97|534.97|204
1672913700000|2023-01-05 10:15:00|553.26|535.26|554.2|536.2|554.23|536.23|553.14|535.14|327
1672914000000|2023-01-05 10:20:00|554.16|536.16|554.05|536.05|554.29|536.29|553.81|535.81|212
1672914300000|2023-01-05 10:25:00|553.97|535.97|553.81|535.81|554.56|536.56|553.65|535.65|317
1672914600000|2023-01-05 10:30:00|553.82|535.82|553.86|535.86|554.08|536.08|553.72|535.72|174
1672914900000|2023-01-05 10:35:00|553.88|535.88|554.66|536.66|554.79|536.79|553.83|535.83|251
1672915200000|2023-01-05 10:40:00|554.67|536.67|554.46|536.46|554.85|536.85|554.21|536.21|272
1672915500000|2023-01-05 10:45:00|554.34|536.34|554.08|536.08|554.47|536.47|553.85|535.85|166
1672915800000|2023-01-05 10:50:00|554.06|536.06|554.41|536.41|554.52|536.52|553.69|535.69|275
1672916100000|2023-01-05 10:55:00|554.37|536.37|553.89|535.89|554.41|536.41|553.73|535.73|204
1672916400000|2023-01-05 11:00:00|553.93|535.93|553.49|535.49|554.01|536.01|553.3|535.3|215
1672916700000|2023-01-05 11:05:00|553.45|535.45|554.26|536.26|554.29|536.29|553.45|535.45|219
1672917000000|2023-01-05 11:10:00|554.24|536.24|554.52|536.52|554.69|536.69|554.04|536.04|140
1672917300000|2023-01-05 11:15:00|554.48|536.48|553.3|535.3|554.52|536.52|553.24|535.24|225
1672917600000|2023-01-05 11:20:00|553.29|535.29|552.7|534.7|553.38|535.38|552.53|534.53|225
1672917900000|2023-01-05 11:25:00|552.64|534.64|551.99|533.99|552.74|534.74|551.92|533.92|195
1672918200000|2023-01-05 11:30:00|552.05|534.05|552.99|534.99|553.1|535.1|551.9|533.9|281
1672918500000|2023-01-05 11:35:00|552.92|534.92|552.32|534.32|553.2|535.2|551.92|533.92|266
1672918800000|2023-01-05 11:40:00|552.43|534.43|552.49|534.49|552.64|534.64|552.18|534.18|202
1672919100000|2023-01-05 11:45:00|552.5|534.5|552.98|534.98|553.13|535.13|552.4|534.4|213
1672919400000|2023-01-05 11:50:00|552.94|534.94|554.11|536.11|554.18|536.18|552.63|534.63|368
1672919700000|2023-01-05 11:55:00|554.01|536.01|554.08|536.08|554.58|536.58|553.6|535.6|406
1672920000000|2023-01-05 12:00:00|554.09|536.09|553.14|535.14|554.09|536.09|552.98|534.98|319
1672920300000|2023-01-05 12:05:00|553.18|535.18|552.83|534.83|553.71|535.71|552.76|534.76|327
1672920600000|2023-01-05 12:10:00|552.77|534.77|552.73|534.73|553.24|535.24|552.45|534.45|291
1672920900000|2023-01-05 12:15:00|552.71|534.71|552.4|534.4|552.75|534.75|552.27|534.27|212
1672921200000|2023-01-05 12:20:00|552.42|534.42|551.98|533.98|552.69|534.69|551.98|533.98|198
1672921500000|2023-01-05 12:25:00|551.93|533.93|551.85|533.85|552.21|534.21|551.81|533.81|204
1672921800000|2023-01-05 12:30:00|551.96|533.96|552.87|534.87|552.95|534.95|551.57|533.57|216
1672922100000|2023-01-05 12:35:00|553.01|535.01|553.24|535.24|553.26|535.26|552.7|534.7|305
1672922400000|2023-01-05 12:40:00|553.38|535.38|553.19|535.19|553.38|535.38|552.97|534.97|148
1672922700000|2023-01-05 12:45:00|553.26|535.26|553.5|535.5|553.7|535.7|552.92|534.92|239
1672923000000|2023-01-05 12:50:00|553.51|535.51|553.06|535.06|553.51|535.51|552.9|534.9|311
1672923300000|2023-01-05 12:55:00|553.04|535.04|553.42|535.42|553.58|535.58|552.91|534.91|158
1672923600000|2023-01-05 13:00:00|553.46|535.46|552.36|534.36|553.48|535.48|552.21|534.21|237
1672923900000|2023-01-05 13:05:00|552.31|534.31|553.17|535.17|553.26|535.26|552.22|534.22|156
1672924200000|2023-01-05 13:10:00|553.16|535.16|553.19|535.19|553.25|535.25|552.54|534.54|383
1672924500000|2023-01-05 13:15:00|553.09|535.09|550.9|532.9|553.57|535.57|550.18|532.18|729
1672924800000|2023-01-05 13:20:00|550.92|532.92|551.4|533.4|551.49|533.49|550.7|532.7|394
1672925100000|2023-01-05 13:25:00|551.36|533.36|551.38|533.38|551.48|533.48|550.59|532.59|349
1672925400000|2023-01-05 13:30:00|551.36|533.36|551.42|533.42|552.39|534.39|550.78|532.78|677
1672925700000|2023-01-05 13:35:00|551.34|533.34|549.83|531.83|551.47|533.47|549.07|531.07|595
1672926000000|2023-01-05 13:40:00|549.76|531.76|551.05|533.05|551.07|533.07|549.34|531.34|550
1672926300000|2023-01-05 13:45:00|551.07|533.07|550.35|532.35|551.08|533.08|550.14|532.14|413
1672926600000|2023-01-05 13:50:00|550.29|532.29|549.78|531.78|550.56|532.56|549.78|531.78|374
1672926900000|2023-01-05 13:55:00|549.83|531.83|548.23|530.23|550.04|532.04|548.17|530.17|516
1672927200000|2023-01-05 14:00:00|548.26|530.26|547.88|529.88|548.92|530.92|547.55|529.55|555
1672927500000|2023-01-05 14:05:00|547.86|529.86|549.62|531.62|549.88|531.88|547.79|529.79|348
1672927800000|2023-01-05 14:10:00|549.72|531.72|550.31|532.31|550.35|532.35|549.6|531.6|310
1672928100000|2023-01-05 14:15:00|550.22|532.22|551.16|533.16|551.77|533.77|550.09|532.09|375
1672928400000|2023-01-05 14:20:00|551.19|533.19|550.8|532.8|551.19|533.19|550.54|532.54|298
1672928700000|2023-01-05 14:25:00|550.77|532.77|551.11|533.11|551.48|533.48|550.75|532.75|313
1672929000000|2023-01-05 14:30:00|551.14|533.14|549.93|531.93|551.27|533.27|549.4|531.4|507
1672929300000|2023-01-05 14:35:00|549.95|531.95|548.97|530.97|550.05|532.05|548.82|530.82|420
1672929600000|2023-01-05 14:40:00|548.96|530.96|548.71|530.71|548.96|530.96|547.76|529.76|637
1672929900000|2023-01-05 14:45:00|548.7|530.7|547.94|529.94|548.7|530.7|547.47|529.47|525
1672930200000|2023-01-05 14:50:00|547.97|529.97|549.08|531.08|549.21|531.21|547.96|529.96|522
1672930500000|2023-01-05 14:55:00|549.07|531.07|550.42|532.42|550.55|532.55|549.07|531.07|499
1672930800000|2023-01-05 15:00:00|550.38|532.38|551.72|533.72|551.87|533.87|549.96|531.96|585
1672931100000|2023-01-05 15:05:00|551.73|533.73|552.94|534.94|553.39|535.39|550.84|532.84|638
1672931400000|2023-01-05 15:10:00|552.93|534.93|553.2|535.2|553.89|535.89|552.39|534.39|637
1672931700000|2023-01-05 15:15:00|553.17|535.17|551.65|533.65|553.63|535.63|551.29|533.29|484
1672932000000|2023-01-05 15:20:00|551.64|533.64|550.75|532.75|551.66|533.66|550.46|532.46|387
1672932300000|2023-01-05 15:25:00|550.64|532.64|551.67|533.67|552.14|534.14|550.48|532.48|463
1672932600000|2023-01-05 15:30:00|551.66|533.66|550.68|532.68|551.79|533.79|550.4|532.4|341
1672932900000|2023-01-05 15:35:00|550.7|532.7|550.5|532.5|550.81|532.81|550.32|532.32|344
1672933200000|2023-01-05 15:40:00|550.56|532.56|551.16|533.16|551.29|533.29|550.39|532.39|496
1672933500000|2023-01-05 15:45:00|551.17|533.17|550.09|532.09|551.23|533.23|549.93|531.93|387
1672933800000|2023-01-05 15:50:00|550.13|532.13|549.36|531.36|550.33|532.33|549.24|531.24|320
1672934100000|2023-01-05 15:55:00|549.42|531.42|549.2|531.2|549.6|531.6|548.92|530.92|364
1672934400000|2023-01-05 16:00:00|549.19|531.19|548.55|530.55|549.39|531.39|547.86|529.86|423
1672934700000|2023-01-05 16:05:00|548.65|530.65|549.13|531.13|549.13|531.13|548.42|530.42|370
1672935000000|2023-01-05 16:10:00|549.1|531.1|549.12|531.12|549.94|531.94|548.96|530.96|427
1672935300000|2023-01-05 16:15:00|549.2|531.2|548.39|530.39|549.52|531.52|548.23|530.23|377
1672935600000|2023-01-05 16:20:00|548.33|530.33|547.66|529.66|548.42|530.42|547.53|529.53|339
1672935900000|2023-01-05 16:25:00|547.63|529.63|547.94|529.94|547.99|529.99|546.7|528.7|436
1672936200000|2023-01-05 16:30:00|547.9|529.9|547.89|529.89|548.44|530.44|547.81|529.81|269
1672936500000|2023-01-05 16:35:00|547.94|529.94|547.56|529.56|548.48|530.48|547.29|529.29|386
1672936800000|2023-01-05 16:40:00|547.6|529.6|548.35|530.35|548.63|530.63|547.6|529.6|322
1672937100000|2023-01-05 16:45:00|548.4|530.4|547.66|529.66|548.62|530.62|547.33|529.33|336
1672937400000|2023-01-05 16:50:00|547.61|529.61|547.2|529.2|547.72|529.72|547.12|529.12|257
1672937700000|2023-01-05 16:55:00|547.22|529.22|547.21|529.21|547.55|529.55|547.07|529.07|278
1672938000000|2023-01-05 17:00:00|547.2|529.2|546.99|528.99|547.36|529.36|546.87|528.87|259
1672938300000|2023-01-05 17:05:00|546.98|528.98|547.55|529.55|547.86|529.86|546.93|528.93|274
1672938600000|2023-01-05 17:10:00|547.56|529.56|547.19|529.19|547.56|529.56|546.99|528.99|186
1672938900000|2023-01-05 17:15:00|547.22|529.22|546.49|528.49|547.42|529.42|546.49|528.49|245
1672939200000|2023-01-05 17:20:00|546.48|528.48|546.51|528.51|546.8|528.8|546.31|528.31|299
1672939500000|2023-01-05 17:25:00|546.53|528.53|546.2|528.2|546.58|528.58|545.87|527.87|277
1672939800000|2023-01-05 17:30:00|546.14|528.14|547.11|529.11|547.14|529.14|546.09|528.09|247
1672940100000|2023-01-05 17:35:00|547.14|529.14|547.26|529.26|547.36|529.36|546.51|528.51|208
1672940400000|2023-01-05 17:40:00|547.21|529.21|546.64|528.64|547.27|529.27|546.57|528.57|133
1672940700000|2023-01-05 17:45:00|546.66|528.66|546.82|528.82|547.07|529.07|546.41|528.41|136
1672941000000|2023-01-05 17:50:00|546.81|528.81|546.12|528.12|546.85|528.85|546.12|528.12|198
1672941300000|2023-01-05 17:55:00|546.2|528.2|546.7|528.7|546.74|528.74|546.1|528.1|225
1672941600000|2023-01-05 18:00:00|546.75|528.75|546.39|528.39|546.76|528.76|546.34|528.34|152
1672941900000|2023-01-05 18:05:00|546.38|528.38|547.07|529.07|547.07|529.07|546.23|528.23|244
1672942200000|2023-01-05 18:10:00|547.05|529.05|546.58|528.58|547.12|529.12|546.5|528.5|137
1672942500000|2023-01-05 18:15:00|546.55|528.55|546.98|528.98|547.12|529.12|546.49|528.49|142
1672942800000|2023-01-05 18:20:00|546.94|528.94|547.69|529.69|547.92|529.92|546.94|528.94|401
1672943100000|2023-01-05 18:25:00|547.64|529.64|547.98|529.98|548.51|530.51|547.44|529.44|338
1672943400000|2023-01-05 18:30:00|548.05|530.05|547.87|529.87|548.3|530.3|547.66|529.66|230
1672943700000|2023-01-05 18:35:00|547.84|529.84|547.48|529.48|547.96|529.96|547.33|529.33|207
1672944000000|2023-01-05 18:40:00|547.42|529.42|547.48|529.48|547.86|529.86|547.37|529.37|123
1672944300000|2023-01-05 18:45:00|547.5|529.5|547.7|529.7|547.82|529.82|547.43|529.43|177
1672944600000|2023-01-05 18:50:00|547.72|529.72|547.58|529.58|547.75|529.75|547.48|529.48|128
1672944900000|2023-01-05 18:55:00|547.57|529.57|547.58|529.58|547.65|529.65|547.23|529.23|227
1672945200000|2023-01-05 19:00:00|547.56|529.56|547.19|529.19|547.72|529.72|547.13|529.13|173
1672945500000|2023-01-05 19:05:00|547.2|529.2|547.35|529.35|547.36|529.36|546.95|528.95|121
1672945800000|2023-01-05 19:10:00|547.33|529.33|547.23|529.23|547.98|529.98|547.22|529.22|181
1672946100000|2023-01-05 19:15:00|547.24|529.24|547.24|529.24|547.66|529.66|547.18|529.18|185
1672946400000|2023-01-05 19:20:00|547.25|529.25|548.35|530.35|548.5|530.5|547.15|529.15|184
1672946700000|2023-01-05 19:25:00|548.28|530.28|547.77|529.77|548.68|530.68|547.74|529.74|220
1672947000000|2023-01-05 19:30:00|547.83|529.83|548.08|530.08|548.18|530.18|547.75|529.75|166
1672947300000|2023-01-05 19:35:00|548.03|530.03|549.12|531.12|549.4|531.4|548.01|530.01|310
1672947600000|2023-01-05 19:40:00|549.14|531.14|548.89|530.89|549.34|531.34|548.82|530.82|275
1672947900000|2023-01-05 19:45:00|548.88|530.88|549.71|531.71|549.81|531.81|548.83|530.83|215
1672948200000|2023-01-05 19:50:00|549.7|531.7|549.93|531.93|550.33|532.33|549.62|531.62|294
1672948500000|2023-01-05 19:55:00|549.89|531.89|549.05|531.05|550.11|532.11|549|531|352
1672948800000|2023-01-05 20:00:00|549.04|531.04|549.72|531.72|549.75|531.75|548.97|530.97|242
1672949100000|2023-01-05 20:05:00|549.67|531.67|549.99|531.99|550.31|532.31|549.5|531.5|224
1672949400000|2023-01-05 20:10:00|550|532|549.82|531.82|550.11|532.11|549.82|531.82|213
1672949700000|2023-01-05 20:15:00|549.81|531.81|549.77|531.77|550.08|532.08|549.54|531.54|225
1672950000000|2023-01-05 20:20:00|549.76|531.76|549.74|531.74|550.25|532.25|549.69|531.69|235
1672950300000|2023-01-05 20:25:00|549.7|531.7|549.73|531.73|549.96|531.96|549.65|531.65|184
1672950600000|2023-01-05 20:30:00|549.77|531.77|550.97|532.97|551.13|533.13|549.74|531.74|276
1672950900000|2023-01-05 20:35:00|550.95|532.95|550.84|532.84|551.32|533.32|550.73|532.73|231
1672951200000|2023-01-05 20:40:00|550.81|532.81|550.85|532.85|550.85|532.85|550.45|532.45|146
1672951500000|2023-01-05 20:45:00|550.86|532.86|551.28|533.28|551.38|533.38|550.81|532.81|185
1672951800000|2023-01-05 20:50:00|551.27|533.27|550.67|532.67|551.38|533.38|550.67|532.67|226
1672952100000|2023-01-05 20:55:00|550.69|532.69|551.18|533.18|551.29|533.29|550.67|532.67|261
1672952400000|2023-01-05 21:00:00|551.12|533.12|550.89|532.89|551.24|533.24|550.74|532.74|271
1672952700000|2023-01-05 21:05:00|550.81|532.81|551.1|533.1|551.1|533.1|550.68|532.68|190
1672953000000|2023-01-05 21:10:00|551.17|533.17|550.92|532.92|551.32|533.32|550.91|532.91|205
1672953300000|2023-01-05 21:15:00|550.91|532.91|550.33|532.33|550.96|532.96|550.31|532.31|181
1672953600000|2023-01-05 21:20:00|550.34|532.34|549.41|531.41|550.43|532.43|549.14|531.14|241
1672953900000|2023-01-05 21:25:00|549.38|531.38|549.49|531.49|549.85|531.85|549.32|531.32|187
1672954200000|2023-01-05 21:30:00|549.51|531.51|549.17|531.17|550.03|532.03|549.16|531.16|190
1672954500000|2023-01-05 21:35:00|549.12|531.12|549.79|531.79|549.99|531.99|548.9|530.9|267
1672954800000|2023-01-05 21:40:00|549.77|531.77|548.86|530.86|549.83|531.83|548.01|530.01|332
1672955100000|2023-01-05 21:45:00|548.87|530.87|549.26|531.26|549.55|531.55|548.82|530.82|259
1672955400000|2023-01-05 21:50:00|549.28|531.28|549.34|531.34|549.67|531.67|549.17|531.17|200
1672955700000|2023-01-05 21:55:00|549.33|531.33|548.6|530.6|549.43|531.43|548.59|530.59|238
1672956000000|2023-01-05 22:00:00|548.68|530.68|548.96|530.96|549.16|531.16|548.68|530.68|157
1672956300000|2023-01-05 22:05:00|548.98|530.98|549.02|531.02|549.03|531.03|548.71|530.71|98
1672956600000|2023-01-05 22:10:00|549.04|531.04|549.46|531.46|549.49|531.49|549.03|531.03|54
1672956900000|2023-01-05 22:15:00|549.45|531.45|549.65|531.65|549.65|531.65|549.45|531.45|69
1672957200000|2023-01-05 22:20:00|549.66|531.66|549.37|531.37|549.68|531.68|549.36|531.36|71
1672957500000|2023-01-05 22:25:00|549.36|531.36|549.3|531.3|549.4|531.4|549.27|531.27|69
1672957800000|2023-01-05 22:30:00|549.31|531.31|549.37|531.37|549.55|531.55|549.3|531.3|83
1672958100000|2023-01-05 22:35:00|549.31|531.31|548.82|530.82|549.31|531.31|548.8|530.8|112
1672958400000|2023-01-05 22:40:00|548.88|530.88|548.96|530.96|549.14|531.14|548.83|530.83|96
1672958700000|2023-01-05 22:45:00|548.94|530.94|547.71|529.71|548.96|530.96|547.71|529.71|186
1672959000000|2023-01-05 22:50:00|547.72|529.72|547.51|529.51|547.72|529.72|547.22|529.22|109
1672959300000|2023-01-05 22:55:00|547.54|529.54|547.28|529.28|547.62|529.62|547.15|529.15|214
1672959600000|2023-01-05 23:00:00|547.31|529.31|547.83|529.83|548.56|530.56|547.28|529.28|282
1672959900000|2023-01-05 23:05:00|547.84|529.84|546.82|528.82|548.2|530.2|546.44|528.44|289
1672960200000|2023-01-05 23:10:00|546.84|528.84|545.55|527.55|547|529|543.41|525.41|414
1672960500000|2023-01-05 23:15:00|545.53|527.53|545.14|527.14|545.89|527.89|544.92|526.92|364
1672960800000|2023-01-05 23:20:00|545.13|527.13|544.59|526.59|545.13|527.13|544.37|526.37|309
1672961100000|2023-01-05 23:25:00|544.6|526.6|544.02|526.02|544.6|526.6|542.08|524.08|651
1672961400000|2023-01-05 23:30:00|543.92|525.92|543.86|525.86|544.71|526.71|543.61|525.61|364
1672961700000|2023-01-05 23:35:00|543.76|525.76|544.4|526.4|544.61|526.61|543.76|525.76|292
1672962000000|2023-01-05 23:40:00|544.33|526.33|544.96|526.96|545.03|527.03|544|526|240
1672962300000|2023-01-05 23:45:00|544.79|526.79|546.3|528.3|546.78|528.78|544.79|526.79|440
1672962600000|2023-01-05 23:50:00|546.32|528.32|546.24|528.24|546.68|528.68|545.67|527.67|279
1672962900000|2023-01-05 23:55:00|546.23|528.23|546.68|528.68|546.7|528.7|545.44|527.44|271
1672963200000|2023-01-06 00:00:00|546.7|528.7|544.86|526.86|546.86|528.86|544.63|526.63|349
1672963500000|2023-01-06 00:05:00|544.89|526.89|544.07|526.07|544.89|526.89|542.22|524.22|442
1672963800000|2023-01-06 00:10:00|544.08|526.08|543.29|525.29|544.53|526.53|542.55|524.55|313
1672964100000|2023-01-06 00:15:00|543.2|525.2|543.99|525.99|544.15|526.15|543.14|525.14|280
1672964400000|2023-01-06 00:20:00|543.86|525.86|544.91|526.91|545.16|527.16|543.77|525.77|312
1672964700000|2023-01-06 00:25:00|544.92|526.92|545.61|527.61|545.7|527.7|544.82|526.82|253
1672965000000|2023-01-06 00:30:00|545.62|527.62|546.52|528.52|546.6|528.6|545.61|527.61|376
1672965300000|2023-01-06 00:35:00|546.53|528.53|547.31|529.31|547.49|529.49|546.48|528.48|396
1672965600000|2023-01-06 00:40:00|547.37|529.37|547.22|529.22|547.57|529.57|546.97|528.97|262
1672965900000|2023-01-06 00:45:00|547.23|529.23|548.91|530.91|549.06|531.06|547.05|529.05|357
1672966200000|2023-01-06 00:50:00|548.87|530.87|548.98|530.98|549.66|531.66|548.72|530.72|467
1672966500000|2023-01-06 00:55:00|548.96|530.96|549.51|531.51|549.75|531.75|548.81|530.81|287
1672966800000|2023-01-06 01:00:00|549.61|531.61|549.52|531.52|549.73|531.73|549.22|531.22|325
1672967100000|2023-01-06 01:05:00|549.5|531.5|549.67|531.67|549.71|531.71|549.26|531.26|187
1672967400000|2023-01-06 01:10:00|549.63|531.63|550.51|532.51|550.51|532.51|549.46|531.46|219
1672967700000|2023-01-06 01:15:00|550.53|532.53|549.81|531.81|550.55|532.55|549.77|531.77|452
1672968000000|2023-01-06 01:20:00|549.76|531.76|549.72|531.72|550.02|532.02|549.22|531.22|294
1672968300000|2023-01-06 01:25:00|549.71|531.71|549.18|531.18|549.77|531.77|549.08|531.08|288
1672968600000|2023-01-06 01:30:00|549.17|531.17|548.95|530.95|549.37|531.37|548.85|530.85|242
1672968900000|2023-01-06 01:35:00|548.94|530.94|549.08|531.08|549.4|531.4|548.7|530.7|253
1672969200000|2023-01-06 01:40:00|549.07|531.07|549.32|531.32|549.49|531.49|548.99|530.99|222
1672969500000|2023-01-06 01:45:00|549.34|531.34|549.53|531.53|549.74|531.74|549.27|531.27|229
1672969800000|2023-01-06 01:50:00|549.55|531.55|548.88|530.88|549.57|531.57|548.77|530.77|197
1672970100000|2023-01-06 01:55:00|548.87|530.87|548.27|530.27|549.12|531.12|548.03|530.03|298
1672970400000|2023-01-06 02:00:00|548.25|530.25|547.08|529.08|548.45|530.45|546.87|528.87|340
1672970700000|2023-01-06 02:05:00|547.07|529.07|547.5|529.5|547.63|529.63|546.51|528.51|445
1672971000000|2023-01-06 02:10:00|547.54|529.54|547.13|529.13|547.74|529.74|547.09|529.09|288
1672971300000|2023-01-06 02:15:00|547.17|529.17|547.74|529.74|548.23|530.23|547.17|529.17|333
1672971600000|2023-01-06 02:20:00|547.67|529.67|547.66|529.66|547.8|529.8|547.19|529.19|246
1672971900000|2023-01-06 02:25:00|547.67|529.67|546.77|528.77|547.79|529.79|546.77|528.77|250
1672972200000|2023-01-06 02:30:00|546.72|528.72|547.2|529.2|547.8|529.8|546.34|528.34|337
1672972500000|2023-01-06 02:35:00|547.18|529.18|546.79|528.79|547.49|529.49|546.72|528.72|233
1672972800000|2023-01-06 02:40:00|546.78|528.78|547.7|529.7|548.24|530.24|546.78|528.78|343
1672973100000|2023-01-06 02:45:00|547.72|529.72|547.72|529.72|548.05|530.05|547.53|529.53|193
1672973400000|2023-01-06 02:50:00|547.71|529.71|547.9|529.9|548.09|530.09|547.54|529.54|179
1672973700000|2023-01-06 02:55:00|547.91|529.91|547.92|529.92|548.15|530.15|547.83|529.83|149
1672974000000|2023-01-06 03:00:00|547.91|529.91|548.32|530.32|548.82|530.82|547.5|529.5|240
1672974300000|2023-01-06 03:05:00|548.24|530.24|547.68|529.68|548.24|530.24|547.55|529.55|185
1672974600000|2023-01-06 03:10:00|547.71|529.71|547.64|529.64|548.32|530.32|547.63|529.63|236
1672974900000|2023-01-06 03:15:00|547.63|529.63|548.33|530.33|548.39|530.39|547.62|529.62|219
1672975200000|2023-01-06 03:20:00|548.36|530.36|548.75|530.75|548.86|530.86|548.02|530.02|247
1672975500000|2023-01-06 03:25:00|548.77|530.77|548.71|530.71|549.07|531.07|548.54|530.54|201
1672975800000|2023-01-06 03:30:00|548.7|530.7|548.97|530.97|549.03|531.03|548.58|530.58|203
1672976100000|2023-01-06 03:35:00|549.02|531.02|547.88|529.88|549.06|531.06|547.82|529.82|283
1672976400000|2023-01-06 03:40:00|547.89|529.89|548.41|530.41|548.48|530.48|547.61|529.61|220
1672976700000|2023-01-06 03:45:00|548.39|530.39|548.12|530.12|548.59|530.59|547.81|529.81|275
1672977000000|2023-01-06 03:50:00|548.05|530.05|547.92|529.92|548.2|530.2|547.83|529.83|186
1672977300000|2023-01-06 03:55:00|547.89|529.89|546.96|528.96|548.27|530.27|546.96|528.96|203
1672977600000|2023-01-06 04:00:00|546.93|528.93|547.83|529.83|547.91|529.91|546.93|528.93|213
1672977900000|2023-01-06 04:05:00|547.72|529.72|548.55|530.55|548.59|530.59|547.64|529.64|208
1672978200000|2023-01-06 04:10:00|548.57|530.57|548.28|530.28|548.57|530.57|548|530|183
1672978500000|2023-01-06 04:15:00|548.27|530.27|546.94|528.94|548.27|530.27|546.8|528.8|450
1672978800000|2023-01-06 04:20:00|546.89|528.89|546.93|528.93|547.03|529.03|546.64|528.64|198
1672979100000|2023-01-06 04:25:00|546.9|528.9|545.62|527.62|546.9|528.9|545.57|527.57|286
1672979400000|2023-01-06 04:30:00|545.63|527.63|545.63|527.63|546.22|528.22|544.76|526.76|389
1672979700000|2023-01-06 04:35:00|545.55|527.55|545.05|527.05|545.89|527.89|544.54|526.54|313
1672980000000|2023-01-06 04:40:00|545.1|527.1|544.41|526.41|545.13|527.13|544.27|526.27|327
1672980300000|2023-01-06 04:45:00|544.4|526.4|544.77|526.77|544.84|526.84|544.03|526.03|214
1672980600000|2023-01-06 04:50:00|544.78|526.78|545.71|527.71|546.05|528.05|544.78|526.78|275
1672980900000|2023-01-06 04:55:00|545.75|527.75|545.98|527.98|546.09|528.09|545.58|527.58|239
1672981200000|2023-01-06 05:00:00|545.99|527.99|545.53|527.53|546.05|528.05|544.87|526.87|270
1672981500000|2023-01-06 05:05:00|545.52|527.52|545.26|527.26|545.52|527.52|544.84|526.84|240
1672981800000|2023-01-06 05:10:00|545.25|527.25|545.33|527.33|545.72|527.72|545.02|527.02|280
1672982100000|2023-01-06 05:15:00|545.32|527.32|545.35|527.35|545.72|527.72|545.22|527.22|232
1672982400000|2023-01-06 05:20:00|545.33|527.33|545.85|527.85|546.28|528.28|545.32|527.32|258
1672982700000|2023-01-06 05:25:00|545.84|527.84|545.23|527.23|545.88|527.88|545.17|527.17|174
1672983000000|2023-01-06 05:30:00|545.25|527.25|545.43|527.43|545.47|527.47|544.89|526.89|210
1672983300000|2023-01-06 05:35:00|545.44|527.44|546.16|528.16|546.59|528.59|545.13|527.13|233
1672983600000|2023-01-06 05:40:00|546.23|528.23|545.05|527.05|546.23|528.23|544.79|526.79|251
1672983900000|2023-01-06 05:45:00|545.02|527.02|544.93|526.93|545.07|527.07|544.67|526.67|158
1672984200000|2023-01-06 05:50:00|544.94|526.94|544.65|526.65|545.01|527.01|544.15|526.15|197
1672984500000|2023-01-06 05:55:00|544.66|526.66|545.26|527.26|545.38|527.38|544.66|526.66|241
1672984800000|2023-01-06 06:00:00|545.27|527.27|545.59|527.59|545.8|527.8|544.79|526.79|291
1672985100000|2023-01-06 06:05:00|545.61|527.61|545.18|527.18|545.64|527.64|544.49|526.49|268
1672985400000|2023-01-06 06:10:00|545.24|527.24|545.12|527.12|545.47|527.47|544.91|526.91|291
1672985700000|2023-01-06 06:15:00|545.13|527.13|545.18|527.18|546.11|528.11|545.11|527.11|262
1672986000000|2023-01-06 06:20:00|545.2|527.2|543.47|525.47|545.2|527.2|543.39|525.39|279
1672986300000|2023-01-06 06:25:00|543.45|525.45|542.48|524.48|543.71|525.71|542.46|524.46|395
1672986600000|2023-01-06 06:30:00|542.49|524.49|541.78|523.78|542.93|524.93|541.17|523.17|352
1672986900000|2023-01-06 06:35:00|541.76|523.76|539.43|521.43|543.32|525.32|539.28|521.28|474
1672987200000|2023-01-06 06:40:00|539.38|521.38|538.56|520.56|539.67|521.67|537.77|519.77|436
1672987500000|2023-01-06 06:45:00|538.58|520.58|537.98|519.98|538.95|520.95|537.36|519.36|315
1672987800000|2023-01-06 06:50:00|538|520|538.76|520.76|538.77|520.77|537.81|519.81|259
1672988100000|2023-01-06 06:55:00|538.77|520.77|538.5|520.5|539|521|538.49|520.49|198
1672988400000|2023-01-06 07:00:00|538.49|520.49|537.69|519.69|538.49|520.49|537.22|519.22|252
1672988700000|2023-01-06 07:05:00|537.68|519.68|537.95|519.95|538.12|520.12|537.26|519.26|241
1672989000000|2023-01-06 07:10:00|537.92|519.92|538.24|520.24|538.28|520.28|537.68|519.68|241
1672989300000|2023-01-06 07:15:00|538.23|520.23|539.16|521.16|539.19|521.19|538.11|520.11|283
1672989600000|2023-01-06 07:20:00|539.14|521.14|540.09|522.09|540.13|522.13|539.03|521.03|356
1672989900000|2023-01-06 07:25:00|540.08|522.08|541.18|523.18|541.47|523.47|539.94|521.94|257
1672990200000|2023-01-06 07:30:00|541.19|523.19|541.51|523.51|541.64|523.64|541.06|523.06|217
1672990500000|2023-01-06 07:35:00|541.62|523.62|541.53|523.53|541.75|523.75|541.47|523.47|171
1672990800000|2023-01-06 07:40:00|541.52|523.52|541.62|523.62|541.65|523.65|541.33|523.33|191
1672991100000|2023-01-06 07:45:00|541.63|523.63|541.63|523.63|541.76|523.76|541.56|523.56|271
1672991400000|2023-01-06 07:50:00|541.6|523.6|541.88|523.88|542.01|524.01|541.6|523.6|135
1672991700000|2023-01-06 07:55:00|541.93|523.93|542.17|524.17|542.37|524.37|541.87|523.87|229
1672992000000|2023-01-06 08:00:00|542.18|524.18|541.65|523.65|542.25|524.25|541.56|523.56|274
1672992300000|2023-01-06 08:05:00|541.66|523.66|542.55|524.55|542.81|524.81|541.56|523.56|245
1672992600000|2023-01-06 08:10:00|542.52|524.52|541.74|523.74|542.93|524.93|540.34|522.34|483
1672992900000|2023-01-06 08:15:00|541.73|523.73|542.94|524.94|542.99|524.99|541.57|523.57|360
1672993200000|2023-01-06 08:20:00|542.95|524.95|541.9|523.9|542.99|524.99|541.79|523.79|245
1672993500000|2023-01-06 08:25:00|541.99|523.99|542.96|524.96|543.13|525.13|541.83|523.83|262
1672993800000|2023-01-06 08:30:00|542.98|524.98|542.98|524.98|543.23|525.23|542.89|524.89|163
1672994100000|2023-01-06 08:35:00|542.97|524.97|542.79|524.79|543.02|525.02|542.53|524.53|203
1672994400000|2023-01-06 08:40:00|542.78|524.78|543.44|525.44|543.44|525.44|542.78|524.78|199
1672994700000|2023-01-06 08:45:00|543.47|525.47|542.85|524.85|543.51|525.51|542.81|524.81|152
1672995000000|2023-01-06 08:50:00|542.84|524.84|543.28|525.28|543.38|525.38|542.83|524.83|194
1672995300000|2023-01-06 08:55:00|543.27|525.27|543.15|525.15|543.34|525.34|543.03|525.03|218
1672995600000|2023-01-06 09:00:00|543.13|525.13|542.04|524.04|543.15|525.15|541.93|523.93|241
1672995900000|2023-01-06 09:05:00|542.03|524.03|541.63|523.63|542.08|524.08|541.43|523.43|246
1672996200000|2023-01-06 09:10:00|541.62|523.62|542.26|524.26|542.34|524.34|541.42|523.42|376
1672996500000|2023-01-06 09:15:00|542.24|524.24|541.14|523.14|542.24|524.24|541.11|523.11|243
1672996800000|2023-01-06 09:20:00|541.13|523.13|540.96|522.96|541.17|523.17|539.59|521.59|406
1672997100000|2023-01-06 09:25:00|540.91|522.91|541.02|523.02|541.24|523.24|540.87|522.87|244
1672997400000|2023-01-06 09:30:00|541|523|541.2|523.2|541.56|523.56|540.85|522.85|277
1672997700000|2023-01-06 09:35:00|541.18|523.18|540.38|522.38|541.22|523.22|540.28|522.28|199
1672998000000|2023-01-06 09:40:00|540.36|522.36|541.13|523.13|541.18|523.18|540.21|522.21|170
1672998300000|2023-01-06 09:45:00|541.14|523.14|540.31|522.31|541.15|523.15|540.12|522.12|265
1672998600000|2023-01-06 09:50:00|540.24|522.24|540.67|522.67|540.8|522.8|540.24|522.24|177
1672998900000|2023-01-06 09:55:00|540.66|522.66|540.87|522.87|541.57|523.57|540.66|522.66|268
1672999200000|2023-01-06 10:00:00|540.86|522.86|541.35|523.35|541.36|523.36|540.84|522.84|256
1672999500000|2023-01-06 10:05:00|541.33|523.33|540.8|522.8|541.35|523.35|540.7|522.7|124
1672999800000|2023-01-06 10:10:00|540.81|522.81|541.29|523.29|541.35|523.35|540.8|522.8|144
1673000100000|2023-01-06 10:15:00|541.32|523.32|541.39|523.39|541.49|523.49|541.23|523.23|99
1673000400000|2023-01-06 10:20:00|541.46|523.46|541.71|523.71|541.73|523.73|541.2|523.2|221
1673000700000|2023-01-06 10:25:00|541.7|523.7|540.84|522.84|541.73|523.73|540.84|522.84|170
1673001000000|2023-01-06 10:30:00|540.82|522.82|541.69|523.69|541.83|523.83|540.8|522.8|281
1673001300000|2023-01-06 10:35:00|541.7|523.7|541.53|523.53|541.83|523.83|541.53|523.53|128
1673001600000|2023-01-06 10:40:00|541.59|523.59|541.67|523.67|541.95|523.95|541.37|523.37|218
1673001900000|2023-01-06 10:45:00|541.66|523.66|541.27|523.27|541.66|523.66|540.89|522.89|170
1673002200000|2023-01-06 10:50:00|541.28|523.28|541.16|523.16|541.46|523.46|540.42|522.42|304
1673002500000|2023-01-06 10:55:00|541.15|523.15|539.64|521.64|541.3|523.3|539.07|521.07|394
1673002800000|2023-01-06 11:00:00|539.63|521.63|538.9|520.9|539.84|521.84|538.9|520.9|416
1673003100000|2023-01-06 11:05:00|538.89|520.89|538.41|520.41|539.11|521.11|537.15|519.15|781
1673003400000|2023-01-06 11:10:00|538.46|520.46|538.76|520.76|539.24|521.24|538.14|520.14|511
1673003700000|2023-01-06 11:15:00|538.8|520.8|538.2|520.2|539.28|521.28|538.04|520.04|467
1673004000000|2023-01-06 11:20:00|538.19|520.19|538.22|520.22|538.6|520.6|537.84|519.84|376
1673004300000|2023-01-06 11:25:00|538.21|520.21|538.3|520.3|538.46|520.46|537.66|519.66|490
1673004600000|2023-01-06 11:30:00|538.32|520.32|538.03|520.03|538.32|520.32|537.8|519.8|304
1673004900000|2023-01-06 11:35:00|538.02|520.02|537.66|519.66|538.04|520.04|537.43|519.43|344
1673005200000|2023-01-06 11:40:00|537.67|519.67|538.35|520.35|538.49|520.49|537.53|519.53|375
1673005500000|2023-01-06 11:45:00|538.36|520.36|538.58|520.58|538.93|520.93|538.21|520.21|368
1673005800000|2023-01-06 11:50:00|538.57|520.57|538.31|520.31|538.67|520.67|538.21|520.21|249
1673006100000|2023-01-06 11:55:00|538.28|520.28|538.5|520.5|538.7|520.7|538.18|520.18|281
1673006400000|2023-01-06 12:00:00|538.52|520.52|538.67|520.67|539.23|521.23|538.46|520.46|303
1673006700000|2023-01-06 12:05:00|538.73|520.73|538.16|520.16|538.73|520.73|537.82|519.82|256
1673007000000|2023-01-06 12:10:00|538.3|520.3|538.18|520.18|538.41|520.41|537.91|519.91|306
1673007300000|2023-01-06 12:15:00|538.21|520.21|537.69|519.69|538.24|520.24|537.64|519.64|335
1673007600000|2023-01-06 12:20:00|537.67|519.67|537.71|519.71|537.84|519.84|537.48|519.48|329
1673007900000|2023-01-06 12:25:00|537.69|519.69|537.04|519.04|537.69|519.69|536.81|518.81|370
1673008200000|2023-01-06 12:30:00|537.01|519.01|537.69|519.69|537.82|519.82|536.8|518.8|384
1673008500000|2023-01-06 12:35:00|537.83|519.83|538.08|520.08|538.28|520.28|537.69|519.69|369
1673008800000|2023-01-06 12:40:00|537.88|519.88|538.38|520.38|538.47|520.47|537.88|519.88|315
1673009100000|2023-01-06 12:45:00|538.44|520.44|537.97|519.97|538.44|520.44|537.71|519.71|432
1673009400000|2023-01-06 12:50:00|537.99|519.99|537.76|519.76|537.99|519.99|537.23|519.23|406
1673009700000|2023-01-06 12:55:00|537.74|519.74|537.67|519.67|537.96|519.96|537.43|519.43|362
1673010000000|2023-01-06 13:00:00|537.65|519.65|537.04|519.04|537.76|519.76|536.81|518.81|409
1673010300000|2023-01-06 13:05:00|537.03|519.03|535.66|517.66|537.21|519.21|535.33|517.33|462
1673010600000|2023-01-06 13:10:00|535.64|517.64|535.81|517.81|535.87|517.87|534.84|516.84|439
1673010900000|2023-01-06 13:15:00|535.75|517.75|536.17|518.17|536.6|518.6|535.72|517.72|394
1673011200000|2023-01-06 13:20:00|536.19|518.19|535.94|517.94|536.44|518.44|535.9|517.9|396
1673011500000|2023-01-06 13:25:00|535.92|517.92|533.84|515.84|536.14|518.14|533.82|515.82|607
1673011800000|2023-01-06 13:30:00|533.76|515.76|539.24|521.24|539.85|521.85|533.65|515.65|961
1673012100000|2023-01-06 13:35:00|539.16|521.16|537.87|519.87|541.01|523.01|537.7|519.7|811
1673012400000|2023-01-06 13:40:00|537.86|519.86|543.73|525.73|543.78|525.78|537.78|519.78|901
1673012700000|2023-01-06 13:45:00|543.76|525.76|543.55|525.55|545.4|527.4|543.45|525.45|914
1673013000000|2023-01-06 13:50:00|543.56|525.56|543|525|543.93|525.93|542.7|524.7|693
1673013300000|2023-01-06 13:55:00|543.03|525.03|541.77|523.77|543.23|525.23|541.54|523.54|550
1673013600000|2023-01-06 14:00:00|541.68|523.68|541.6|523.6|541.88|523.88|540.49|522.49|547
1673013900000|2023-01-06 14:05:00|541.62|523.62|541.43|523.43|541.91|523.91|540.92|522.92|425
1673014200000|2023-01-06 14:10:00|541.44|523.44|541.44|523.44|541.89|523.89|541.29|523.29|392
1673014500000|2023-01-06 14:15:00|541.45|523.45|540.82|522.82|541.69|523.69|540.72|522.72|439
1673014800000|2023-01-06 14:20:00|540.81|522.81|542.24|524.24|542.29|524.29|540.63|522.63|408
1673015100000|2023-01-06 14:25:00|542.34|524.34|542.18|524.18|542.4|524.4|541.95|523.95|349
1673015400000|2023-01-06 14:30:00|542.19|524.19|543.68|525.68|543.81|525.81|541.41|523.41|610
1673015700000|2023-01-06 14:35:00|543.79|525.79|542.24|524.24|544.17|526.17|542.03|524.03|661
1673016000000|2023-01-06 14:40:00|542.27|524.27|541.15|523.15|542.5|524.5|540.99|522.99|609
1673016300000|2023-01-06 14:45:00|541.17|523.17|541.6|523.6|542.13|524.13|540.92|522.92|619
1673016600000|2023-01-06 14:50:00|541.57|523.57|543.15|525.15|543.31|525.31|541.47|523.47|540
1673016900000|2023-01-06 14:55:00|543.19|525.19|542.94|524.94|543.67|525.67|542.62|524.62|530
1673017200000|2023-01-06 15:00:00|542.95|524.95|543.62|525.62|544.55|526.55|542.95|524.95|719
1673017500000|2023-01-06 15:05:00|543.65|525.65|545.38|527.38|545.72|527.72|543.59|525.59|535
1673017800000|2023-01-06 15:10:00|545.34|527.34|544.53|526.53|545.64|527.64|544.5|526.5|575
1673018100000|2023-01-06 15:15:00|544.56|526.56|545.98|527.98|546.13|528.13|544.56|526.56|511
1673018400000|2023-01-06 15:20:00|546|528|545.5|527.5|546.08|528.08|545.25|527.25|433
1673018700000|2023-01-06 15:25:00|545.49|527.49|544.9|526.9|545.78|527.78|544.64|526.64|416
1673019000000|2023-01-06 15:30:00|544.88|526.88|546.78|528.78|546.87|528.87|544.8|526.8|369
1673019300000|2023-01-06 15:35:00|546.81|528.81|547.95|529.95|548.57|530.57|546.63|528.63|548
1673019600000|2023-01-06 15:40:00|547.94|529.94|548.07|530.07|550.36|532.36|547.94|529.94|735
1673019900000|2023-01-06 15:45:00|548.12|530.12|550.73|532.73|550.75|532.75|548.1|530.1|641
1673020200000|2023-01-06 15:50:00|550.7|532.7|549.83|531.83|550.81|532.81|549.45|531.45|504
1673020500000|2023-01-06 15:55:00|549.82|531.82|551.73|533.73|552.36|534.36|549.7|531.7|483
1673020800000|2023-01-06 16:00:00|551.77|533.77|551.66|533.66|553.47|535.47|551.33|533.33|655
1673021100000|2023-01-06 16:05:00|551.59|533.59|550.64|532.64|551.8|533.8|550.37|532.37|591
1673021400000|2023-01-06 16:10:00|550.58|532.58|549.1|531.1|550.58|532.58|548.96|530.96|545
1673021700000|2023-01-06 16:15:00|549.05|531.05|548.87|530.87|549.7|531.7|548.71|530.71|444
1673022000000|2023-01-06 16:20:00|548.85|530.85|550.18|532.18|550.27|532.27|548.82|530.82|404
1673022300000|2023-01-06 16:25:00|550.19|532.19|549.97|531.97|550.67|532.67|549.87|531.87|439
1673022600000|2023-01-06 16:30:00|550.07|532.07|551.07|533.07|551.42|533.42|549.88|531.88|329
1673022900000|2023-01-06 16:35:00|551.05|533.05|551.89|533.89|551.98|533.98|551.03|533.03|375
1673023200000|2023-01-06 16:40:00|551.76|533.76|551.59|533.59|552.95|534.95|551.59|533.59|328
1673023500000|2023-01-06 16:45:00|551.56|533.56|551.96|533.96|552.18|534.18|551.41|533.41|280
1673023800000|2023-01-06 16:50:00|551.78|533.78|553.8|535.8|553.9|535.9|551.75|533.75|553
1673024100000|2023-01-06 16:55:00|553.72|535.72|553.4|535.4|554.59|536.59|553.4|535.4|501
1673024400000|2023-01-06 17:00:00|553.42|535.42|554.04|536.04|554.76|536.76|553.42|535.42|585
1673024700000|2023-01-06 17:05:00|554|536|553.51|535.51|554.16|536.16|553.32|535.32|296
1673025000000|2023-01-06 17:10:00|553.49|535.49|552.41|534.41|553.49|535.49|552.25|534.25|340
1673025300000|2023-01-06 17:15:00|552.44|534.44|552.21|534.21|552.86|534.86|552.13|534.13|510
1673025600000|2023-01-06 17:20:00|552.22|534.22|552.67|534.67|552.88|534.88|552.1|534.1|377
1673025900000|2023-01-06 17:25:00|552.64|534.64|552.71|534.71|552.91|534.91|552.29|534.29|362
1673026200000|2023-01-06 17:30:00|552.73|534.73|552.23|534.23|552.85|534.85|552.04|534.04|385
1673026500000|2023-01-06 17:35:00|552.25|534.25|552.25|534.25|552.34|534.34|551.83|533.83|317
1673026800000|2023-01-06 17:40:00|552.26|534.26|552.09|534.09|552.36|534.36|551.9|533.9|322
1673027100000|2023-01-06 17:45:00|552.08|534.08|552.86|534.86|553.16|535.16|551.97|533.97|428
1673027400000|2023-01-06 17:50:00|552.88|534.88|551.81|533.81|552.95|534.95|551.49|533.49|357
1673027700000|2023-01-06 17:55:00|551.83|533.83|551.59|533.59|552.26|534.26|551.46|533.46|423
1673028000000|2023-01-06 18:00:00|551.61|533.61|552.61|534.61|552.98|534.98|551.61|533.61|518
1673028300000|2023-01-06 18:05:00|552.66|534.66|553.79|535.79|554.4|536.4|552.66|534.66|523
1673028600000|2023-01-06 18:10:00|553.85|535.85|553.28|535.28|554.25|536.25|553.28|535.28|512
1673028900000|2023-01-06 18:15:00|553.3|535.3|553.64|535.64|554.04|536.04|553.26|535.26|456
1673029200000|2023-01-06 18:20:00|553.66|535.66|554.63|536.63|554.65|536.65|553.59|535.59|358
1673029500000|2023-01-06 18:25:00|554.67|536.67|554.27|536.27|554.73|536.73|554.11|536.11|441
1673029800000|2023-01-06 18:30:00|554.29|536.29|556.08|538.08|556.17|538.17|554.22|536.22|447
1673030100000|2023-01-06 18:35:00|556.1|538.1|555.96|537.96|556.29|538.29|555.52|537.52|390
1673030400000|2023-01-06 18:40:00|555.95|537.95|555.11|537.11|556.29|538.29|555.03|537.03|380
1673030700000|2023-01-06 18:45:00|555.12|537.12|553.21|535.21|555.47|537.47|553.12|535.12|466
1673031000000|2023-01-06 18:50:00|553.15|535.15|553.36|535.36|553.55|535.55|552.92|534.92|368
1673031300000|2023-01-06 18:55:00|553.44|535.44|553.77|535.77|554.45|536.45|553.44|535.44|450
1673031600000|2023-01-06 19:00:00|553.76|535.76|553.59|535.59|554.18|536.18|553.47|535.47|277
1673031900000|2023-01-06 19:05:00|553.58|535.58|552.49|534.49|553.58|535.58|552.31|534.31|268
1673032200000|2023-01-06 19:10:00|552.72|534.72|551.8|533.8|552.72|534.72|551.72|533.72|346
1673032500000|2023-01-06 19:15:00|551.75|533.75|552.79|534.79|552.83|534.83|551.67|533.67|389
1673032800000|2023-01-06 19:20:00|552.78|534.78|553.52|535.52|553.71|535.71|552.76|534.76|330
1673033100000|2023-01-06 19:25:00|553.54|535.54|553|535|554.02|536.02|552.91|534.91|412
1673033400000|2023-01-06 19:30:00|552.9|534.9|553.61|535.61|554.05|536.05|552.79|534.79|335
1673033700000|2023-01-06 19:35:00|553.59|535.59|555.88|537.88|555.99|537.99|553.59|535.59|466
1673034000000|2023-01-06 19:40:00|555.81|537.81|555.7|537.7|557.3|539.3|554.62|536.62|823
1673034300000|2023-01-06 19:45:00|555.73|537.73|557.55|539.55|557.72|539.72|555.58|537.58|751
1673034600000|2023-01-06 19:50:00|557.6|539.6|558.31|540.31|558.38|540.38|557.24|539.24|570
1673034900000|2023-01-06 19:55:00|558.34|540.34|558.16|540.16|558.61|540.61|556.62|538.62|679
1673035200000|2023-01-06 20:00:00|558.1|540.1|556.99|538.99|558.75|540.75|556.88|538.88|702
1673035500000|2023-01-06 20:05:00|556.94|538.94|557.09|539.09|557.34|539.34|556.07|538.07|668
1673035800000|2023-01-06 20:10:00|557.08|539.08|556.4|538.4|557.38|539.38|556.33|538.33|599
1673036100000|2023-01-06 20:15:00|556.42|538.42|557.98|539.98|558.24|540.24|556.4|538.4|497
1673036400000|2023-01-06 20:20:00|558|540|557.91|539.91|558.17|540.17|557.83|539.83|360
1673036700000|2023-01-06 20:25:00|557.93|539.93|558.08|540.08|558.34|540.34|557.84|539.84|403
1673037000000|2023-01-06 20:30:00|558.12|540.12|558.98|540.98|559.11|541.11|558.07|540.07|419
1673037300000|2023-01-06 20:35:00|559|541|559.59|541.59|559.78|541.78|558.88|540.88|364
1673037600000|2023-01-06 20:40:00|559.56|541.56|558.32|540.32|559.92|541.92|558.3|540.3|330
1673037900000|2023-01-06 20:45:00|558.3|540.3|558.24|540.24|558.57|540.57|557.85|539.85|377
1673038200000|2023-01-06 20:50:00|558.23|540.23|558.26|540.26|558.53|540.53|557.91|539.91|440
1673038500000|2023-01-06 20:55:00|558.27|540.27|558.24|540.24|558.68|540.68|557.83|539.83|411
1673038800000|2023-01-06 21:00:00|558.25|540.25|558.15|540.15|558.6|540.6|558.13|540.13|231
1673039100000|2023-01-06 21:05:00|558.16|540.16|558.11|540.11|558.25|540.25|557.91|539.91|170
1673039400000|2023-01-06 21:10:00|558.09|540.09|558.02|540.02|558.11|540.11|557.83|539.83|154
1673039700000|2023-01-06 21:15:00|558.01|540.01|558.14|540.14|558.39|540.39|558.01|540.01|125
1673040000000|2023-01-06 21:20:00|558.25|540.25|558.25|540.25|558.29|540.29|558.04|540.04|70
1673040300000|2023-01-06 21:25:00|558.23|540.23|558.11|540.11|558.48|540.48|558.05|540.05|95
1673040600000|2023-01-06 21:30:00|558.04|540.04|558.86|540.86|558.86|540.86|558.04|540.04|77
1673040900000|2023-01-06 21:35:00|558.88|540.88|558.49|540.49|558.92|540.92|558.45|540.45|77
1673041200000|2023-01-06 21:40:00|558.55|540.55|558.65|540.65|558.7|540.7|558.42|540.42|143
1673041500000|2023-01-06 21:45:00|558.73|540.73|558.56|540.56|558.8|540.8|558.26|540.26|208
1673041800000|2023-01-06 21:50:00|558.54|540.54|559.01|541.01|559.19|541.19|558.5|540.5|130
1673042100000|2023-01-06 21:55:00|558.97|540.97|558.87|540.87|559.26|541.26|558.76|540.76|99
1673078400000|2023-01-07 08:00:00|559.7|541.7|558.42|540.42|559.85|541.85|558.34|540.34|252
1673078700000|2023-01-07 08:05:00|558.41|540.41|557.82|539.82|558.45|540.45|557.82|539.82|130
1673079000000|2023-01-07 08:10:00|557.83|539.83|556.92|538.92|557.83|539.83|556.87|538.87|72
1673079300000|2023-01-07 08:15:00|556.94|538.94|557.79|539.79|558.27|540.27|556.94|538.94|205
1673079600000|2023-01-07 08:20:00|557.81|539.81|556.83|538.83|557.88|539.88|556.65|538.65|140
1673079900000|2023-01-07 08:25:00|556.85|538.85|556.52|538.52|557.07|539.07|556.52|538.52|125
1673080200000|2023-01-07 08:30:00|556.53|538.53|556.44|538.44|556.85|538.85|556.38|538.38|212
1673080500000|2023-01-07 08:35:00|556.45|538.45|556.45|538.45|556.68|538.68|556.37|538.37|145
1673080800000|2023-01-07 08:40:00|556.44|538.44|556.72|538.72|556.75|538.75|556.39|538.39|132
1673081100000|2023-01-07 08:45:00|556.71|538.71|556.71|538.71|557.03|539.03|556.63|538.63|135
1673081400000|2023-01-07 08:50:00|556.65|538.65|556.62|538.62|556.9|538.9|556.42|538.42|77
1673081700000|2023-01-07 08:55:00|556.63|538.63|556.51|538.51|556.63|538.63|556.32|538.32|72
1673082300000|2023-01-07 09:05:00|556.54|538.54|556.4|538.4|556.71|538.71|556.31|538.31|72
1673082600000|2023-01-07 09:10:00|556.44|538.44|556.61|538.61|556.71|538.71|556.4|538.4|109
1673082900000|2023-01-07 09:15:00|556.6|538.6|556.19|538.19|556.6|538.6|556.05|538.05|66
1673083200000|2023-01-07 09:20:00|556.2|538.2|557.16|539.16|557.22|539.22|556.19|538.19|71
1673083500000|2023-01-07 09:25:00|557.19|539.19|557.24|539.24|557.44|539.44|557.17|539.17|63
1673083800000|2023-01-07 09:30:00|557.18|539.18|556.8|538.8|557.18|539.18|556.51|538.51|216
1673084100000|2023-01-07 09:35:00|556.89|538.89|557.09|539.09|557.09|539.09|556.78|538.78|117
1673084400000|2023-01-07 09:40:00|557.08|539.08|557.44|539.44|557.49|539.49|556.84|538.84|121
1673084700000|2023-01-07 09:45:00|557.43|539.43|557.01|539.01|557.43|539.43|556.9|538.9|228
1673085000000|2023-01-07 09:50:00|557|539|557.59|539.59|557.62|539.62|557|539|106
1673085300000|2023-01-07 09:55:00|557.57|539.57|557.3|539.3|557.97|539.97|557.29|539.29|99
1673085600000|2023-01-07 10:00:00|557.28|539.28|557.14|539.14|557.28|539.28|557.11|539.11|60
1673085900000|2023-01-07 10:05:00|557.12|539.12|557.15|539.15|557.23|539.23|557.07|539.07|57
1673086200000|2023-01-07 10:10:00|557.17|539.17|557.03|539.03|557.2|539.2|556.98|538.98|61
1673086500000|2023-01-07 10:15:00|557.02|539.02|557.07|539.07|557.07|539.07|556.98|538.98|50
1673086800000|2023-01-07 10:20:00|557.02|539.02|556.7|538.7|557.03|539.03|556.35|538.35|118
1673087100000|2023-01-07 10:25:00|556.69|538.69|556.04|538.04|556.8|538.8|556.03|538.03|95
1673087400000|2023-01-07 10:30:00|556.07|538.07|556.14|538.14|556.15|538.15|555.74|537.74|95
1673087700000|2023-01-07 10:35:00|556.13|538.13|555.11|537.11|556.16|538.16|555.03|537.03|155
1673088000000|2023-01-07 10:40:00|555.15|537.15|554.95|536.95|555.23|537.23|554.75|536.75|116
1673088300000|2023-01-07 10:45:00|554.96|536.96|555.66|537.66|555.84|537.84|554.9|536.9|99
1673088600000|2023-01-07 10:50:00|555.67|537.67|555.81|537.81|555.81|537.81|555.63|537.63|54
1673088900000|2023-01-07 10:55:00|555.82|537.82|555.97|537.97|556.01|538.01|555.74|537.74|192
1673089200000|2023-01-07 11:00:00|555.98|537.98|554.8|536.8|555.98|537.98|554.58|536.58|130
1673089500000|2023-01-07 11:05:00|554.76|536.76|554.67|536.67|554.95|536.95|554.63|536.63|145
1673089800000|2023-01-07 11:10:00|554.69|536.69|554.99|536.99|554.99|536.99|554.67|536.67|84
1673090100000|2023-01-07 11:15:00|554.98|536.98|554.5|536.5|554.98|536.98|554.4|536.4|93
1673090400000|2023-01-07 11:20:00|554.51|536.51|554.56|536.56|554.59|536.59|554.46|536.46|77
1673090700000|2023-01-07 11:25:00|554.58|536.58|554.7|536.7|555.04|537.04|554.48|536.48|154
1673091000000|2023-01-07 11:30:00|554.71|536.71|554.91|536.91|554.91|536.91|554.41|536.41|99
1673091300000|2023-01-07 11:35:00|554.92|536.92|555.44|537.44|555.64|537.64|554.85|536.85|121
1673091600000|2023-01-07 11:40:00|555.41|537.41|555.29|537.29|555.47|537.47|555.2|537.2|116
1673091900000|2023-01-07 11:45:00|555.28|537.28|555.38|537.38|555.44|537.44|555.28|537.28|66
1673092200000|2023-01-07 11:50:00|555.39|537.39|555.4|537.4|555.42|537.42|555.27|537.27|237
1673092500000|2023-01-07 11:55:00|555.41|537.41|555.03|537.03|555.41|537.41|554.89|536.89|112
1673092800000|2023-01-07 12:00:00|555.01|537.01|554.54|536.54|555.03|537.03|554.45|536.45|106
1673093100000|2023-01-07 12:05:00|554.53|536.53|554.43|536.43|554.55|536.55|554.26|536.26|68
1673093400000|2023-01-07 12:10:00|554.4|536.4|554.65|536.65|554.71|536.71|554.05|536.05|187
1673093700000|2023-01-07 12:15:00|554.61|536.61|554.19|536.19|554.61|536.61|554.16|536.16|64
1673094000000|2023-01-07 12:20:00|554.18|536.18|554.12|536.12|554.23|536.23|554.01|536.01|25
1673094300000|2023-01-07 12:25:00|554.11|536.11|554.04|536.04|554.12|536.12|553.94|535.94|77
1673094600000|2023-01-07 12:30:00|553.94|535.94|553.44|535.44|554.01|536.01|553.35|535.35|45
1673094900000|2023-01-07 12:35:00|553.45|535.45|552.7|534.7|553.45|535.45|552.46|534.46|95
1673095200000|2023-01-07 12:40:00|552.68|534.68|554.18|536.18|554.25|536.25|552.62|534.62|191
1673095500000|2023-01-07 12:45:00|554.16|536.16|554.01|536.01|554.16|536.16|553.72|535.72|123
1673095800000|2023-01-07 12:50:00|554.02|536.02|554.79|536.79|554.79|536.79|554.01|536.01|107
1673096100000|2023-01-07 12:55:00|554.75|536.75|554.72|536.72|554.82|536.82|554.63|536.63|132
1673096400000|2023-01-07 13:00:00|554.69|536.69|555|537|555.01|537.01|554.24|536.24|81
1673096700000|2023-01-07 13:05:00|555.01|537.01|555.73|537.73|555.73|537.73|554.83|536.83|202
1673097000000|2023-01-07 13:10:00|555.7|537.7|555.38|537.38|555.71|537.71|554.81|536.81|162
1673097300000|2023-01-07 13:15:00|555.37|537.37|554.94|536.94|555.58|537.58|554.78|536.78|92
1673097600000|2023-01-07 13:20:00|554.97|536.97|555.07|537.07|555.25|537.25|554.88|536.88|87
1673097900000|2023-01-07 13:25:00|555.1|537.1|555.72|537.72|555.72|537.72|554.91|536.91|90
1673098200000|2023-01-07 13:30:00|555.71|537.71|555.16|537.16|555.81|537.81|555.05|537.05|136
1673098500000|2023-01-07 13:35:00|555.15|537.15|554.81|536.81|555.16|537.16|554.76|536.76|77
1673098800000|2023-01-07 13:40:00|554.78|536.78|554.57|536.57|554.85|536.85|554.55|536.55|45
1673099100000|2023-01-07 13:45:00|554.59|536.59|555.11|537.11|555.28|537.28|554.59|536.59|114
1673099400000|2023-01-07 13:50:00|555.12|537.12|555.06|537.06|555.24|537.24|554.99|536.99|101
1673099700000|2023-01-07 13:55:00|555.04|537.04|553.66|535.66|555.06|537.06|553.26|535.26|142
1673100000000|2023-01-07 14:00:00|553.65|535.65|553.04|535.04|553.88|535.88|552.68|534.68|126
1673100300000|2023-01-07 14:05:00|553.03|535.03|553.15|535.15|553.36|535.36|551.8|533.8|163
1673100600000|2023-01-07 14:10:00|553.13|535.13|553.24|535.24|553.53|535.53|552.93|534.93|82
1673100900000|2023-01-07 14:15:00|553.13|535.13|553.42|535.42|554.08|536.08|552.89|534.89|149
1673101200000|2023-01-07 14:20:00|553.41|535.41|553.77|535.77|553.94|535.94|553.17|535.17|147
1673101500000|2023-01-07 14:25:00|553.76|535.76|554.36|536.36|554.51|536.51|553.69|535.69|123
1673101800000|2023-01-07 14:30:00|554.27|536.27|553.87|535.87|554.38|536.38|553.64|535.64|122
1673102100000|2023-01-07 14:35:00|553.84|535.84|553.47|535.47|554.04|536.04|553.38|535.38|104
1673102400000|2023-01-07 14:40:00|553.43|535.43|553.39|535.39|553.43|535.43|552.29|534.29|129
1673102700000|2023-01-07 14:45:00|553.31|535.31|553.8|535.8|554.21|536.21|553.31|535.31|171
1673103000000|2023-01-07 14:50:00|553.79|535.79|553.7|535.7|553.81|535.81|553.18|535.18|115
1673103300000|2023-01-07 14:55:00|553.69|535.69|554.06|536.06|554.09|536.09|553.48|535.48|131
1673103600000|2023-01-07 15:00:00|554.04|536.04|554.57|536.57|554.69|536.69|553.93|535.93|61
1673103900000|2023-01-07 15:05:00|554.58|536.58|554.44|536.44|554.66|536.66|554.25|536.25|123
1673104200000|2023-01-07 15:10:00|554.45|536.45|555.01|537.01|555.02|537.02|554.42|536.42|69
1673104500000|2023-01-07 15:15:00|555.02|537.02|553.99|535.99|555.02|537.02|553.93|535.93|115
1673104800000|2023-01-07 15:20:00|553.97|535.97|554.35|536.35|554.5|536.5|553.97|535.97|57
1673105100000|2023-01-07 15:25:00|554.34|536.34|554.64|536.64|554.66|536.66|554.15|536.15|78
1673105400000|2023-01-07 15:30:00|554.63|536.63|553.88|535.88|554.63|536.63|553.8|535.8|82
1673105700000|2023-01-07 15:35:00|553.89|535.89|553.9|535.9|553.98|535.98|553.85|535.85|67
1673106000000|2023-01-07 15:40:00|553.87|535.87|553.88|535.88|553.95|535.95|553.77|535.77|73
1673106300000|2023-01-07 15:45:00|553.85|535.85|553.86|535.86|553.96|535.96|553.84|535.84|54
1673106600000|2023-01-07 15:50:00|553.81|535.81|553.79|535.79|553.98|535.98|553.43|535.43|112
1673106900000|2023-01-07 15:55:00|553.8|535.8|553.83|535.83|553.92|535.92|553.68|535.68|79
1673107200000|2023-01-07 16:00:00|553.8|535.8|553.73|535.73|553.9|535.9|553.46|535.46|104
1673107500000|2023-01-07 16:05:00|553.66|535.66|554.22|536.22|554.44|536.44|553.66|535.66|117
1673107800000|2023-01-07 16:10:00|554.21|536.21|554.18|536.18|554.24|536.24|554.04|536.04|60
1673108100000|2023-01-07 16:15:00|554.14|536.14|554.46|536.46|554.47|536.47|553.93|535.93|101
1673108400000|2023-01-07 16:20:00|554.43|536.43|554.45|536.45|554.69|536.69|554.2|536.2|86
1673108700000|2023-01-07 16:25:00|554.44|536.44|553.84|535.84|554.44|536.44|553.35|535.35|138
1673109000000|2023-01-07 16:30:00|553.81|535.81|552.87|534.87|553.81|535.81|552.79|534.79|165
1673109300000|2023-01-07 16:35:00|552.84|534.84|552.54|534.54|552.84|534.84|552.35|534.35|168
1673109600000|2023-01-07 16:40:00|552.55|534.55|551.58|533.58|552.64|534.64|551.55|533.55|161
1673109900000|2023-01-07 16:45:00|551.57|533.57|551.24|533.24|551.64|533.64|551|533|114
1673110200000|2023-01-07 16:50:00|551.25|533.25|550.63|532.63|551.29|533.29|550.36|532.36|98
1673110500000|2023-01-07 16:55:00|550.66|532.66|551.21|533.21|551.21|533.21|550.25|532.25|110
1673110800000|2023-01-07 17:00:00|551.22|533.22|550.39|532.39|551.22|533.22|549.87|531.87|133
1673111100000|2023-01-07 17:05:00|550.38|532.38|550.77|532.77|550.8|532.8|550.25|532.25|87
1673111400000|2023-01-07 17:10:00|550.75|532.75|550.81|532.81|550.94|532.94|550.75|532.75|104
1673111700000|2023-01-07 17:15:00|550.82|532.82|550.22|532.22|550.82|532.82|550.14|532.14|54
1673112000000|2023-01-07 17:20:00|550.24|532.24|550.59|532.59|550.83|532.83|550.19|532.19|84
1673112300000|2023-01-07 17:25:00|550.51|532.51|550.31|532.31|550.51|532.51|550.06|532.06|62
1673112600000|2023-01-07 17:30:00|550.32|532.32|551.15|533.15|551.21|533.21|550.32|532.32|103
1673112900000|2023-01-07 17:35:00|551.12|533.12|551.35|533.35|551.45|533.45|551.12|533.12|101
1673113200000|2023-01-07 17:40:00|551.34|533.34|551.3|533.3|551.39|533.39|551.18|533.18|55
1673113500000|2023-01-07 17:45:00|551.31|533.31|551.08|533.08|551.31|533.31|551.04|533.04|34
1673113800000|2023-01-07 17:50:00|551.07|533.07|550.99|532.99|551.22|533.22|550.64|532.64|109
1673114100000|2023-01-07 17:55:00|550.9|532.9|550.5|532.5|551.2|533.2|550.46|532.46|96
1673114400000|2023-01-07 18:00:00|550.51|532.51|550.84|532.84|550.89|532.89|550.51|532.51|99
1673114700000|2023-01-07 18:05:00|550.82|532.82|550.46|532.46|551.02|533.02|550.46|532.46|90
1673115000000|2023-01-07 18:10:00|550.43|532.43|550.15|532.15|550.43|532.43|550.12|532.12|63
1673115300000|2023-01-07 18:15:00|550.14|532.14|550.7|532.7|550.71|532.71|550.13|532.13|76
1673115600000|2023-01-07 18:20:00|550.71|532.71|550.68|532.68|550.71|532.71|550.46|532.46|50
1673115900000|2023-01-07 18:25:00|550.69|532.69|550.55|532.55|550.75|532.75|550.55|532.55|42
1673116200000|2023-01-07 18:30:00|550.54|532.54|550.61|532.61|550.67|532.67|550.35|532.35|82
1673116500000|2023-01-07 18:35:00|550.63|532.63|550.74|532.74|550.75|532.75|550.42|532.42|71
1673116800000|2023-01-07 18:40:00|550.71|532.71|550.53|532.53|550.75|532.75|550.45|532.45|54
1673117100000|2023-01-07 18:45:00|550.56|532.56|550.18|532.18|550.6|532.6|550.06|532.06|36
1673117400000|2023-01-07 18:50:00|550.2|532.2|550.66|532.66|550.66|532.66|550.2|532.2|52
1673117700000|2023-01-07 18:55:00|550.65|532.65|550.7|532.7|550.77|532.77|550.57|532.57|37
1673118000000|2023-01-07 19:00:00|550.69|532.69|550.56|532.56|550.82|532.82|550.56|532.56|54
1673118300000|2023-01-07 19:05:00|550.57|532.57|550.59|532.59|550.67|532.67|550.54|532.54|37
1673118600000|2023-01-07 19:10:00|550.6|532.6|551.11|533.11|551.12|533.12|550.53|532.53|52
1673118900000|2023-01-07 19:15:00|551.12|533.12|551.21|533.21|551.45|533.45|551.09|533.09|76
1673119200000|2023-01-07 19:20:00|551.26|533.26|551.32|533.32|551.42|533.42|551.18|533.18|110
1673119500000|2023-01-07 19:25:00|551.23|533.23|550.67|532.67|551.32|533.32|550.59|532.59|69
1673119800000|2023-01-07 19:30:00|550.66|532.66|551.15|533.15|551.16|533.16|550.01|532.01|142
1673120100000|2023-01-07 19:35:00|551.12|533.12|550.2|532.2|551.12|533.12|550.17|532.17|133
1673120400000|2023-01-07 19:40:00|550.21|532.21|550.37|532.37|550.51|532.51|550.19|532.19|72
1673120700000|2023-01-07 19:45:00|550.39|532.39|550.58|532.58|550.64|532.64|550.39|532.39|61
1673121000000|2023-01-07 19:50:00|550.59|532.59|550.7|532.7|550.7|532.7|550.49|532.49|88
1673121300000|2023-01-07 19:55:00|550.71|532.71|550.83|532.83|551.13|533.13|550.71|532.71|87
1673121600000|2023-01-07 20:00:00|550.84|532.84|550.79|532.79|551.09|533.09|550.69|532.69|75
1673121900000|2023-01-07 20:05:00|550.7|532.7|550.68|532.68|550.88|532.88|550.57|532.57|57
1673122200000|2023-01-07 20:10:00|550.69|532.69|550.61|532.61|550.85|532.85|550.58|532.58|65
1673122500000|2023-01-07 20:15:00|550.62|532.62|550.57|532.57|550.65|532.65|550.46|532.46|49
1673122800000|2023-01-07 20:20:00|550.6|532.6|550.61|532.61|550.65|532.65|550.48|532.48|134
1673123100000|2023-01-07 20:25:00|550.63|532.63|550.64|532.64|550.67|532.67|550.47|532.47|170
1673123400000|2023-01-07 20:30:00|550.65|532.65|550.66|532.66|550.66|532.66|550.34|532.34|97
1673123700000|2023-01-07 20:35:00|550.63|532.63|550.18|532.18|550.8|532.8|550.13|532.13|110
1673124000000|2023-01-07 20:40:00|550.19|532.19|550.16|532.16|550.27|532.27|549.86|531.86|133
1673124300000|2023-01-07 20:45:00|550|532|549.99|531.99|550|532|549.81|531.81|57
1673124600000|2023-01-07 20:50:00|549.95|531.95|550.23|532.23|550.25|532.25|549.83|531.83|47
1673124900000|2023-01-07 20:55:00|550.24|532.24|550.09|532.09|550.31|532.31|550.03|532.03|66
1673125200000|2023-01-07 21:00:00|550.11|532.11|550.18|532.18|550.39|532.39|550.05|532.05|75
1673125500000|2023-01-07 21:05:00|550.17|532.17|549.79|531.79|550.19|532.19|549.78|531.78|44
1673125800000|2023-01-07 21:10:00|549.78|531.78|549.38|531.38|549.79|531.79|549|531|72
1673126100000|2023-01-07 21:15:00|549.4|531.4|549.45|531.45|549.63|531.63|549.4|531.4|32
1673126400000|2023-01-07 21:20:00|549.5|531.5|549.32|531.32|549.52|531.52|549.32|531.32|60
1673126700000|2023-01-07 21:25:00|549.31|531.31|548.78|530.78|549.31|531.31|548.51|530.51|127
1673127000000|2023-01-07 21:30:00|548.77|530.77|549.07|531.07|549.3|531.3|548.77|530.77|54
1673127300000|2023-01-07 21:35:00|549.06|531.06|549.79|531.79|549.85|531.85|549.01|531.01|71
1673127600000|2023-01-07 21:40:00|549.8|531.8|549.83|531.83|549.9|531.9|549.55|531.55|42
1673127900000|2023-01-07 21:45:00|549.88|531.88|550.53|532.53|550.82|532.82|549.61|531.61|78
1673128200000|2023-01-07 21:50:00|550.54|532.54|550.67|532.67|550.7|532.7|550.35|532.35|91
1673128500000|2023-01-07 21:55:00|550.68|532.68|549.87|531.87|550.76|532.76|549.86|531.86|88
1673128800000|2023-01-07 22:00:00|549.86|531.86|549.97|531.97|549.99|531.99|549.14|531.14|158
1673129100000|2023-01-07 22:05:00|549.99|531.99|549.9|531.9|550.12|532.12|549.79|531.79|111
1673129400000|2023-01-07 22:10:00|549.91|531.91|549.75|531.75|549.94|531.94|549.75|531.75|45
1673129700000|2023-01-07 22:15:00|549.74|531.74|549.68|531.68|549.78|531.78|549.56|531.56|31
1673130000000|2023-01-07 22:20:00|549.7|531.7|549.48|531.48|549.7|531.7|549.48|531.48|32
1673130300000|2023-01-07 22:25:00|549.51|531.51|549.51|531.51|549.55|531.55|549.4|531.4|37
1673130600000|2023-01-07 22:30:00|549.46|531.46|548.9|530.9|549.54|531.54|548.76|530.76|60
1673130900000|2023-01-07 22:35:00|548.92|530.92|549.12|531.12|549.12|531.12|548.86|530.86|45
1673131200000|2023-01-07 22:40:00|549.09|531.09|549.01|531.01|549.41|531.41|549|531|50
1673131500000|2023-01-07 22:45:00|549.02|531.02|548.7|530.7|549.08|531.08|548.65|530.65|139
1673131800000|2023-01-07 22:50:00|548.73|530.73|548.89|530.89|548.89|530.89|548.65|530.65|75
1673132100000|2023-01-07 22:55:00|548.88|530.88|549.6|531.6|549.66|531.66|548.88|530.88|52
1673132400000|2023-01-07 23:00:00|549.58|531.58|548.65|530.65|549.58|531.58|548.58|530.58|162
1673132700000|2023-01-07 23:05:00|548.64|530.64|548.84|530.84|548.84|530.84|548.58|530.58|53
1673133000000|2023-01-07 23:10:00|548.83|530.83|548.93|530.93|548.94|530.94|548.81|530.81|102
1673133300000|2023-01-07 23:15:00|548.94|530.94|549.25|531.25|549.54|531.54|548.94|530.94|141
1673133600000|2023-01-07 23:20:00|549.24|531.24|549.93|531.93|549.96|531.96|548.96|530.96|89
1673133900000|2023-01-07 23:25:00|549.94|531.94|549.93|531.93|550.02|532.02|549.83|531.83|114
1673134200000|2023-01-07 23:30:00|549.94|531.94|550.1|532.1|550.22|532.22|549.78|531.78|114
1673134500000|2023-01-07 23:35:00|550.06|532.06|550.47|532.47|550.54|532.54|549.98|531.98|125
1673134800000|2023-01-07 23:40:00|550.55|532.55|550.6|532.6|550.6|532.6|550.37|532.37|58
1673135100000|2023-01-07 23:45:00|550.57|532.57|550.77|532.77|550.83|532.83|550.46|532.46|90
1673135400000|2023-01-07 23:50:00|550.82|532.82|551.24|533.24|551.26|533.26|550.82|532.82|55
1673135700000|2023-01-07 23:55:00|551.23|533.23|550.69|532.69|551.23|533.23|550.38|532.38|98
1673136000000|2023-01-08 00:00:00|550.68|532.68|550.84|532.84|551.7|533.7|550.55|532.55|182
1673136300000|2023-01-08 00:05:00|550.83|532.83|549.92|531.92|550.83|532.83|549.73|531.73|176
1673136600000|2023-01-08 00:10:00|549.89|531.89|549.14|531.14|549.93|531.93|549.14|531.14|110
1673136900000|2023-01-08 00:15:00|549.12|531.12|548.87|530.87|549.19|531.19|548.86|530.86|105
1673137200000|2023-01-08 00:20:00|548.92|530.92|549.44|531.44|549.57|531.57|548.87|530.87|119
1673137500000|2023-01-08 00:25:00|549.45|531.45|549.26|531.26|549.69|531.69|549.23|531.23|106
1673137800000|2023-01-08 00:30:00|549.23|531.23|546.15|528.15|549.29|531.29|545.93|527.93|333
1673138100000|2023-01-08 00:35:00|546.14|528.14|545.64|527.64|546.38|528.38|545.34|527.34|243
1673138400000|2023-01-08 00:40:00|545.67|527.67|545.9|527.9|545.9|527.9|543.66|525.66|378
1673138700000|2023-01-08 00:45:00|545.91|527.91|546.04|528.04|547.07|529.07|544.89|526.89|277
1673139000000|2023-01-08 00:50:00|546.11|528.11|546.32|528.32|546.55|528.55|546.03|528.03|130
1673139300000|2023-01-08 00:55:00|546.3|528.3|546.57|528.57|546.65|528.65|545.97|527.97|162
1673139600000|2023-01-08 01:00:00|546.58|528.58|546.14|528.14|546.65|528.65|546|528|158
1673139900000|2023-01-08 01:05:00|546.15|528.15|546.99|528.99|547.43|529.43|545.89|527.89|153
1673140200000|2023-01-08 01:10:00|546.96|528.96|547.23|529.23|547.23|529.23|546.95|528.95|71
1673140500000|2023-01-08 01:15:00|547.21|529.21|546.84|528.84|547.21|529.21|546.72|528.72|102
1673140800000|2023-01-08 01:20:00|546.85|528.85|548.83|530.83|549.17|531.17|546.83|528.83|199
1673141100000|2023-01-08 01:25:00|548.8|530.8|549.58|531.58|549.68|531.68|548.56|530.56|176
1673141400000|2023-01-08 01:30:00|549.57|531.57|548.26|530.26|549.57|531.57|548.25|530.25|171
1673141700000|2023-01-08 01:35:00|548.27|530.27|548.78|530.78|549.16|531.16|548.23|530.23|122
1673142000000|2023-01-08 01:40:00|548.79|530.79|549.68|531.68|549.71|531.71|548.65|530.65|137
1673142300000|2023-01-08 01:45:00|549.63|531.63|551.3|533.3|551.44|533.44|549.44|531.44|266
1673142600000|2023-01-08 01:50:00|551.28|533.28|550.73|532.73|551.64|533.64|550.21|532.21|194
1673142900000|2023-01-08 01:55:00|550.83|532.83|551.87|533.87|551.88|533.88|550.62|532.62|156
1673143200000|2023-01-08 02:00:00|551.97|533.97|553.27|535.27|553.32|535.32|551.91|533.91|191
1673143500000|2023-01-08 02:05:00|553.28|535.28|553.42|535.42|554.65|536.65|553.17|535.17|280
1673143800000|2023-01-08 02:10:00|553.61|535.61|554.89|536.89|555.39|537.39|553.61|535.61|241
1673144100000|2023-01-08 02:15:00|554.85|536.85|552.82|534.82|554.85|536.85|552.7|534.7|253
1673144400000|2023-01-08 02:20:00|552.84|534.84|552.4|534.4|553.03|535.03|552.31|534.31|148
1673144700000|2023-01-08 02:25:00|552.41|534.41|551.96|533.96|552.41|534.41|551.87|533.87|182
1673145000000|2023-01-08 02:30:00|551.94|533.94|552|534|552.19|534.19|551.81|533.81|114
1673145300000|2023-01-08 02:35:00|552.01|534.01|551.4|533.4|552.1|534.1|551.01|533.01|138
1673145600000|2023-01-08 02:40:00|551.42|533.42|551.97|533.97|552.05|534.05|551.42|533.42|91
1673145900000|2023-01-08 02:45:00|551.96|533.96|551.69|533.69|551.96|533.96|551.69|533.69|107
1673146200000|2023-01-08 02:50:00|551.7|533.7|551.87|533.87|551.95|533.95|551.53|533.53|92
1673146500000|2023-01-08 02:55:00|551.89|533.89|552.2|534.2|552.32|534.32|551.83|533.83|146
1673146800000|2023-01-08 03:00:00|552.19|534.19|551.86|533.86|552.2|534.2|551.65|533.65|110
1673147100000|2023-01-08 03:05:00|551.84|533.84|551.77|533.77|551.85|533.85|551.61|533.61|80
1673147400000|2023-01-08 03:10:00|551.69|533.69|552.33|534.33|552.39|534.39|551.69|533.69|98
1673147700000|2023-01-08 03:15:00|552.32|534.32|552.32|534.32|552.36|534.36|552.23|534.23|60
1673148000000|2023-01-08 03:20:00|552.33|534.33|552.31|534.31|552.33|534.33|552.2|534.2|11
1673148300000|2023-01-08 03:25:00|552.3|534.3|552.32|534.32|552.34|534.34|551.95|533.95|53
1673148600000|2023-01-08 03:30:00|552.33|534.33|552.23|534.23|552.33|534.33|551.73|533.73|78
1673148900000|2023-01-08 03:35:00|552.2|534.2|552.13|534.13|552.23|534.23|551.98|533.98|48
1673149200000|2023-01-08 03:40:00|552.14|534.14|552.12|534.12|552.14|534.14|551.59|533.59|130
1673149500000|2023-01-08 03:45:00|552.1|534.1|552.9|534.9|553|535|552.07|534.07|76
1673149800000|2023-01-08 03:50:00|552.89|534.89|553.21|535.21|553.28|535.28|552.71|534.71|170
1673150100000|2023-01-08 03:55:00|553.19|535.19|553.2|535.2|553.4|535.4|553.16|535.16|104
1673150400000|2023-01-08 04:00:00|553.21|535.21|552.54|534.54|553.28|535.28|552.37|534.37|100
1673150700000|2023-01-08 04:05:00|552.53|534.53|552.49|534.49|552.55|534.55|552.28|534.28|63
1673151000000|2023-01-08 04:10:00|552.51|534.51|553.14|535.14|553.17|535.17|552.51|534.51|80
1673151300000|2023-01-08 04:15:00|553.13|535.13|553.48|535.48|553.97|535.97|553.07|535.07|139
1673151600000|2023-01-08 04:20:00|553.47|535.47|553.28|535.28|553.5|535.5|553.16|535.16|90
1673151900000|2023-01-08 04:25:00|553.32|535.32|552.87|534.87|553.41|535.41|552.87|534.87|57
1673152200000|2023-01-08 04:30:00|552.82|534.82|552.8|534.8|552.86|534.86|552.7|534.7|113
1673152500000|2023-01-08 04:35:00|552.75|534.75|552.53|534.53|552.75|534.75|552.52|534.52|61
1673152800000|2023-01-08 04:40:00|552.55|534.55|553.4|535.4|553.4|535.4|552.54|534.54|47
1673153100000|2023-01-08 04:45:00|553.39|535.39|553.27|535.27|553.42|535.42|553.04|535.04|106
1673153400000|2023-01-08 04:50:00|553.3|535.3|553.02|535.02|553.31|535.31|552.97|534.97|57
1673153700000|2023-01-08 04:55:00|553.03|535.03|552.88|534.88|553.26|535.26|552.83|534.83|61
1673154000000|2023-01-08 05:00:00|552.89|534.89|552.89|534.89|553.27|535.27|552.81|534.81|113
1673154300000|2023-01-08 05:05:00|552.88|534.88|553.27|535.27|553.29|535.29|552.87|534.87|92
1673154600000|2023-01-08 05:10:00|553.26|535.26|553.35|535.35|553.39|535.39|552.95|534.95|108
1673154900000|2023-01-08 05:15:00|553.3|535.3|553.88|535.88|553.92|535.92|553.29|535.29|62
1673155200000|2023-01-08 05:20:00|553.9|535.9|553.9|535.9|553.98|535.98|553.71|535.71|95
1673155500000|2023-01-08 05:25:00|553.91|535.91|554.06|536.06|554.3|536.3|553.9|535.9|70
1673155800000|2023-01-08 05:30:00|554.07|536.07|554.98|536.98|554.98|536.98|554.06|536.06|129
1673156100000|2023-01-08 05:35:00|554.96|536.96|555.07|537.07|555.15|537.15|554.61|536.61|120
1673156400000|2023-01-08 05:40:00|555.04|537.04|554.82|536.82|555.07|537.07|554.58|536.58|117
1673156700000|2023-01-08 05:45:00|554.74|536.74|555.34|537.34|555.94|537.94|554.7|536.7|186
1673157000000|2023-01-08 05:50:00|555.35|537.35|556.41|538.41|556.57|538.57|554.94|536.94|208
1673157300000|2023-01-08 05:55:00|556.4|538.4|555.85|537.85|556.41|538.41|555.85|537.85|78
1673157600000|2023-01-08 06:00:00|555.86|537.86|555.9|537.9|556.21|538.21|555.8|537.8|117
1673157900000|2023-01-08 06:05:00|555.92|537.92|556.42|538.42|556.46|538.46|555.81|537.81|89
1673158200000|2023-01-08 06:10:00|556.43|538.43|556.23|538.23|556.53|538.53|556.04|538.04|84
1673158500000|2023-01-08 06:15:00|556.24|538.24|556.14|538.14|556.28|538.28|556.13|538.13|77
1673158800000|2023-01-08 06:20:00|556.12|538.12|555.61|537.61|556.15|538.15|555.42|537.42|91
1673159100000|2023-01-08 06:25:00|555.6|537.6|555.36|537.36|555.61|537.61|555.36|537.36|43
1673159400000|2023-01-08 06:30:00|555.4|537.4|555.2|537.2|555.83|537.83|555.15|537.15|79
1673159700000|2023-01-08 06:35:00|555.21|537.21|554.99|536.99|555.56|537.56|554.94|536.94|111
1673160000000|2023-01-08 06:40:00|554.98|536.98|555.01|537.01|555.33|537.33|554.93|536.93|77
1673160300000|2023-01-08 06:45:00|555.04|537.04|554.67|536.67|555.36|537.36|554.1|536.1|70
1673160600000|2023-01-08 06:50:00|554.68|536.68|555.15|537.15|555.55|537.55|554.67|536.67|93
1673160900000|2023-01-08 06:55:00|555.18|537.18|555.13|537.13|555.18|537.18|554.98|536.98|20
1673161200000|2023-01-08 07:00:00|555.11|537.11|555.08|537.08|555.11|537.11|554.99|536.99|38
1673161500000|2023-01-08 07:05:00|555.06|537.06|555.08|537.08|555.08|537.08|555.06|537.06|8
1673161800000|2023-01-08 07:10:00|555.1|537.1|555.08|537.08|555.1|537.1|555.07|537.07|17
1673162100000|2023-01-08 07:15:00|555.06|537.06|555.14|537.14|555.17|537.17|555.03|537.03|24
1673162400000|2023-01-08 07:20:00|555.16|537.16|555.2|537.2|555.22|537.22|555.03|537.03|69
1673162700000|2023-01-08 07:25:00|555.21|537.21|555.49|537.49|555.64|537.64|555.21|537.21|36
1673163000000|2023-01-08 07:30:00|555.45|537.45|554.92|536.92|555.47|537.47|554.91|536.91|35
1673163300000|2023-01-08 07:35:00|554.93|536.93|554.92|536.92|555.17|537.17|554.82|536.82|33
1673163600000|2023-01-08 07:40:00|554.95|536.95|554.43|536.43|554.95|536.95|554.34|536.34|82
1673163900000|2023-01-08 07:45:00|554.4|536.4|553.41|535.41|554.41|536.41|553.07|535.07|124
1673164200000|2023-01-08 07:50:00|553.4|535.4|553.5|535.5|553.98|535.98|553.32|535.32|87
1673164500000|2023-01-08 07:55:00|553.46|535.46|553.97|535.97|553.99|535.99|553.26|535.26|87
1673164800000|2023-01-08 08:00:00|553.96|535.96|554.31|536.31|555.11|537.11|553.91|535.91|125
1673165100000|2023-01-08 08:05:00|554.3|536.3|554.39|536.39|554.53|536.53|554.26|536.26|53
1673165400000|2023-01-08 08:10:00|554.4|536.4|554.43|536.43|554.52|536.52|554.31|536.31|65
1673165700000|2023-01-08 08:15:00|554.42|536.42|554.56|536.56|554.59|536.59|554.29|536.29|38
1673166000000|2023-01-08 08:20:00|554.57|536.57|555.21|537.21|555.21|537.21|554.55|536.55|47
1673166300000|2023-01-08 08:25:00|555.18|537.18|554.91|536.91|555.18|537.18|554.64|536.64|107
1673166600000|2023-01-08 08:30:00|554.87|536.87|555.89|537.89|556.48|538.48|554.68|536.68|146
1673166900000|2023-01-08 08:35:00|555.9|537.9|556.42|538.42|556.54|538.54|555.88|537.88|111
1673167200000|2023-01-08 08:40:00|556.43|538.43|555.86|537.86|556.49|538.49|555.86|537.86|63
1673167500000|2023-01-08 08:45:00|555.85|537.85|555.9|537.9|555.92|537.92|555.8|537.8|34
1673167800000|2023-01-08 08:50:00|555.76|537.76|556.58|538.58|556.63|538.63|555.76|537.76|126
1673168100000|2023-01-08 08:55:00|556.6|538.6|557.08|539.08|557.41|539.41|556.58|538.58|193
1673168400000|2023-01-08 09:00:00|557.03|539.03|556.59|538.59|557.24|539.24|556.39|538.39|149
1673168700000|2023-01-08 09:05:00|556.57|538.57|556.64|538.64|556.74|538.74|556.35|538.35|127
1673169000000|2023-01-08 09:10:00|556.6|538.6|557.13|539.13|557.31|539.31|556.58|538.58|150
1673169300000|2023-01-08 09:15:00|557.11|539.11|557.59|539.59|557.59|539.59|557.11|539.11|119
1673169600000|2023-01-08 09:20:00|557.6|539.6|557.98|539.98|557.99|539.99|557.52|539.52|98
1673169900000|2023-01-08 09:25:00|557.97|539.97|558.22|540.22|558.25|540.25|557.83|539.83|97
1673170200000|2023-01-08 09:30:00|558.23|540.23|557.7|539.7|558.74|540.74|557.59|539.59|190
1673170500000|2023-01-08 09:35:00|557.74|539.74|556.56|538.56|557.74|539.74|556.48|538.48|183
1673170800000|2023-01-08 09:40:00|556.55|538.55|555.7|537.7|556.57|538.57|555.45|537.45|170
1673171100000|2023-01-08 09:45:00|555.69|537.69|555.87|537.87|556.26|538.26|555.17|537.17|135
1673171400000|2023-01-08 09:50:00|555.9|537.9|555.96|537.96|556.09|538.09|555.6|537.6|108
1673171700000|2023-01-08 09:55:00|555.99|537.99|556.81|538.81|556.81|538.81|555.86|537.86|88
1673172000000|2023-01-08 10:00:00|556.84|538.84|557.48|539.48|557.48|539.48|556.7|538.7|97
1673172300000|2023-01-08 10:05:00|557.47|539.47|557.42|539.42|557.56|539.56|557.24|539.24|75
1673172600000|2023-01-08 10:10:00|557.4|539.4|557.45|539.45|557.53|539.53|557.23|539.23|42
1673172900000|2023-01-08 10:15:00|557.43|539.43|557.15|539.15|557.46|539.46|556.96|538.96|37
1673173200000|2023-01-08 10:20:00|557.11|539.11|556.95|538.95|557.13|539.13|556.76|538.76|26
1673173500000|2023-01-08 10:25:00|556.94|538.94|557.18|539.18|557.62|539.62|556.94|538.94|81
1673173800000|2023-01-08 10:30:00|557.22|539.22|557.95|539.95|557.95|539.95|557.22|539.22|73
1673174100000|2023-01-08 10:35:00|557.97|539.97|557|539|558.01|540.01|557|539|72
1673174400000|2023-01-08 10:40:00|556.98|538.98|557.06|539.06|557.18|539.18|556.72|538.72|53
1673174700000|2023-01-08 10:45:00|557.05|539.05|556.88|538.88|557.3|539.3|556.8|538.8|64
1673175000000|2023-01-08 10:50:00|556.93|538.93|557.13|539.13|557.22|539.22|556.92|538.92|113
1673175300000|2023-01-08 10:55:00|557.16|539.16|557.09|539.09|557.16|539.16|556.87|538.87|41
1673175600000|2023-01-08 11:00:00|557.1|539.1|557.22|539.22|557.27|539.27|557.1|539.1|62
1673175900000|2023-01-08 11:05:00|557.21|539.21|557.55|539.55|557.62|539.62|556.94|538.94|61
1673176200000|2023-01-08 11:10:00|557.58|539.58|557.66|539.66|557.67|539.67|557.49|539.49|43
1673176500000|2023-01-08 11:15:00|557.67|539.67|557.36|539.36|557.83|539.83|557.36|539.36|38
1673176800000|2023-01-08 11:20:00|557.38|539.38|557.13|539.13|557.49|539.49|556.83|538.83|135
1673177100000|2023-01-08 11:25:00|557.14|539.14|557.25|539.25|557.34|539.34|557.05|539.05|39
1673177400000|2023-01-08 11:30:00|557.24|539.24|557.15|539.15|557.24|539.24|557.03|539.03|47
1673177700000|2023-01-08 11:35:00|557.09|539.09|557.05|539.05|557.11|539.11|556.77|538.77|31
1673178000000|2023-01-08 11:40:00|557.08|539.08|556.91|538.91|557.08|539.08|556.57|538.57|51
1673178300000|2023-01-08 11:45:00|556.77|538.77|557.2|539.2|557.2|539.2|556.77|538.77|23
1673178600000|2023-01-08 11:50:00|557.17|539.17|557.36|539.36|557.43|539.43|556.97|538.97|63
1673178900000|2023-01-08 11:55:00|557.34|539.34|556.41|538.41|557.34|539.34|556.41|538.41|142
1673179200000|2023-01-08 12:00:00|556.42|538.42|556.55|538.55|556.55|538.55|555.95|537.95|85
1673179500000|2023-01-08 12:05:00|556.54|538.54|556.31|538.31|556.61|538.61|555.91|537.91|87
1673179800000|2023-01-08 12:10:00|556.3|538.3|555.8|537.8|556.3|538.3|555.69|537.69|75
1673180100000|2023-01-08 12:15:00|555.81|537.81|556.21|538.21|556.22|538.22|555.58|537.58|52
1673180400000|2023-01-08 12:20:00|556.19|538.19|556.12|538.12|556.2|538.2|555.81|537.81|80
1673180700000|2023-01-08 12:25:00|556.11|538.11|557.26|539.26|557.37|539.37|556.02|538.02|133
1673181000000|2023-01-08 12:30:00|557.25|539.25|557.02|539.02|557.25|539.25|556.51|538.51|83
1673181300000|2023-01-08 12:35:00|557|539|556.15|538.15|557.03|539.03|556.08|538.08|78
1673181600000|2023-01-08 12:40:00|556.16|538.16|555.95|537.95|556.16|538.16|555.71|537.71|73
1673181900000|2023-01-08 12:45:00|555.93|537.93|556|538|556.06|538.06|555.67|537.67|48
1673182200000|2023-01-08 12:50:00|556.04|538.04|555.78|537.78|556.35|538.35|555.73|537.73|78
1673182500000|2023-01-08 12:55:00|555.77|537.77|555.53|537.53|555.78|537.78|555.37|537.37|59
1673182800000|2023-01-08 13:00:00|555.54|537.54|555.19|537.19|555.55|537.55|554.97|536.97|56
1673183100000|2023-01-08 13:05:00|555.14|537.14|555.09|537.09|555.36|537.36|554.96|536.96|44
1673183400000|2023-01-08 13:10:00|555.08|537.08|554.79|536.79|555.08|537.08|554.52|536.52|26
1673183700000|2023-01-08 13:15:00|554.66|536.66|554.86|536.86|554.96|536.96|554.66|536.66|27
1673184000000|2023-01-08 13:20:00|554.87|536.87|555.18|537.18|555.23|537.23|554.77|536.77|73
1673184300000|2023-01-08 13:25:00|555.19|537.19|555.26|537.26|555.27|537.27|555.05|537.05|154
1673184600000|2023-01-08 13:30:00|555.27|537.27|555.31|537.31|555.31|537.31|555.11|537.11|35
1673184900000|2023-01-08 13:35:00|555.32|537.32|555.45|537.45|555.6|537.6|555.32|537.32|45
1673185200000|2023-01-08 13:40:00|555.59|537.59|556|538|556|538|555.56|537.56|45
1673185500000|2023-01-08 13:45:00|556.05|538.05|555.86|537.86|556.05|538.05|555.75|537.75|57
1673185800000|2023-01-08 13:50:00|555.87|537.87|555.81|537.81|555.87|537.87|555.67|537.67|8
1673186100000|2023-01-08 13:55:00|555.79|537.79|555.17|537.17|555.79|537.79|554.98|536.98|60
1673186400000|2023-01-08 14:00:00|555.14|537.14|554.85|536.85|555.2|537.2|554.75|536.75|100
1673186700000|2023-01-08 14:05:00|554.87|536.87|555.17|537.17|555.17|537.17|554.82|536.82|32
1673187000000|2023-01-08 14:10:00|555.01|537.01|555.72|537.72|555.72|537.72|555.01|537.01|36
1673187300000|2023-01-08 14:15:00|555.67|537.67|557.36|539.36|557.37|539.37|555.57|537.57|96
1673187600000|2023-01-08 14:20:00|557.37|539.37|557.35|539.35|558.55|540.55|557.2|539.2|137
1673187900000|2023-01-08 14:25:00|557.39|539.39|558.33|540.33|558.33|540.33|557.15|539.15|104
1673188200000|2023-01-08 14:30:00|558.39|540.39|558.58|540.58|558.97|540.97|558.39|540.39|152
1673188500000|2023-01-08 14:35:00|558.66|540.66|558.12|540.12|558.68|540.68|557.85|539.85|63
1673188800000|2023-01-08 14:40:00|558.19|540.19|558.59|540.59|559.04|541.04|558.19|540.19|240
1673189100000|2023-01-08 14:45:00|558.61|540.61|559|541|559.64|541.64|558.5|540.5|194
1673189400000|2023-01-08 14:50:00|558.92|540.92|559.39|541.39|559.73|541.73|558.27|540.27|166
1673189700000|2023-01-08 14:55:00|559.36|541.36|559.17|541.17|559.72|541.72|559.05|541.05|204
1673190000000|2023-01-08 15:00:00|559.19|541.19|557.55|539.55|559.73|541.73|557.42|539.42|286
1673190300000|2023-01-08 15:05:00|557.54|539.54|557.61|539.61|557.65|539.65|557.21|539.21|128
1673190600000|2023-01-08 15:10:00|557.6|539.6|557.25|539.25|557.71|539.71|557.25|539.25|94
1673190900000|2023-01-08 15:15:00|557.39|539.39|556.39|538.39|557.73|539.73|556.39|538.39|162
1673191200000|2023-01-08 15:20:00|556.38|538.38|556.51|538.51|556.83|538.83|556.23|538.23|126
1673191500000|2023-01-08 15:25:00|556.52|538.52|557.62|539.62|557.96|539.96|556.38|538.38|129
1673191800000|2023-01-08 15:30:00|557.59|539.59|557.52|539.52|557.59|539.59|557.03|539.03|93
1673192100000|2023-01-08 15:35:00|557.53|539.53|557.79|539.79|557.93|539.93|557.5|539.5|97
1673192400000|2023-01-08 15:40:00|557.86|539.86|558.48|540.48|558.82|540.82|557.75|539.75|121
1673192700000|2023-01-08 15:45:00|558.44|540.44|560.08|542.08|561.01|543.01|558.44|540.44|401
1673193000000|2023-01-08 15:50:00|560.16|542.16|561.23|543.23|561.58|543.58|559.92|541.92|412
1673193300000|2023-01-08 15:55:00|561.24|543.24|561.08|543.08|561.54|543.54|559.91|541.91|271
1673193600000|2023-01-08 16:00:00|561.1|543.1|558.29|540.29|561.8|543.8|558.07|540.07|457
1673193900000|2023-01-08 16:05:00|558.31|540.31|557.88|539.88|558.45|540.45|557.52|539.52|284
1673194200000|2023-01-08 16:10:00|557.84|539.84|557.15|539.15|557.94|539.94|556.37|538.37|294
1673194500000|2023-01-08 16:15:00|557.12|539.12|556.36|538.36|557.12|539.12|555.92|537.92|241
1673194800000|2023-01-08 16:20:00|556.35|538.35|557.18|539.18|558.12|540.12|556.35|538.35|210
1673195100000|2023-01-08 16:25:00|557.21|539.21|555.45|537.45|557.21|539.21|555.12|537.12|362
1673195400000|2023-01-08 16:30:00|555.49|537.49|555.24|537.24|555.75|537.75|554.88|536.88|310
1673195700000|2023-01-08 16:35:00|555.25|537.25|553.61|535.61|555.27|537.27|552.91|534.91|424
1673196000000|2023-01-08 16:40:00|553.57|535.57|554.08|536.08|554.62|536.62|553.57|535.57|212
1673196300000|2023-01-08 16:45:00|554.04|536.04|554.72|536.72|554.91|536.91|553.69|535.69|206
1673196600000|2023-01-08 16:50:00|554.71|536.71|554.33|536.33|554.73|536.73|553.89|535.89|200
1673196900000|2023-01-08 16:55:00|554.34|536.34|553.78|535.78|554.68|536.68|553.65|535.65|138
1673197200000|2023-01-08 17:00:00|553.74|535.74|553.04|535.04|553.84|535.84|553.01|535.01|219
1673197500000|2023-01-08 17:05:00|553.03|535.03|553.72|535.72|553.83|535.83|553|535|146
1673197800000|2023-01-08 17:10:00|553.74|535.74|554.52|536.52|554.52|536.52|553.72|535.72|125
1673198100000|2023-01-08 17:15:00|554.54|536.54|554.73|536.73|554.98|536.98|554.4|536.4|161
1673198400000|2023-01-08 17:20:00|554.72|536.72|554.24|536.24|554.73|536.73|553.99|535.99|124
1673198700000|2023-01-08 17:25:00|554.16|536.16|554.41|536.41|554.42|536.42|554.06|536.06|67
1673199000000|2023-01-08 17:30:00|554.4|536.4|554.61|536.61|554.63|536.63|554.14|536.14|97
1673199300000|2023-01-08 17:35:00|554.58|536.58|554.28|536.28|554.58|536.58|554.06|536.06|119
1673199600000|2023-01-08 17:40:00|554.27|536.27|554.07|536.07|554.28|536.28|553.57|535.57|108
1673199900000|2023-01-08 17:45:00|554.09|536.09|553.35|535.35|554.09|536.09|553.27|535.27|142
1673200200000|2023-01-08 17:50:00|553.33|535.33|552.54|534.54|553.33|535.33|552.46|534.46|190
1673200500000|2023-01-08 17:55:00|552.55|534.55|552.75|534.75|552.9|534.9|552.47|534.47|191
1673200800000|2023-01-08 18:00:00|552.7|534.7|552.13|534.13|552.73|534.73|552|534|186
1673201100000|2023-01-08 18:05:00|552.15|534.15|552.91|534.91|552.91|534.91|552.15|534.15|98
1673201400000|2023-01-08 18:10:00|552.9|534.9|553.28|535.28|553.69|535.69|552.75|534.75|134
1673201700000|2023-01-08 18:15:00|553.27|535.27|553.65|535.65|553.67|535.67|553.27|535.27|93
1673202000000|2023-01-08 18:20:00|553.67|535.67|553.46|535.46|553.67|535.67|553.25|535.25|88
1673202300000|2023-01-08 18:25:00|553.47|535.47|553|535|553.53|535.53|552.93|534.93|71
1673202600000|2023-01-08 18:30:00|553.03|535.03|553.24|535.24|553.26|535.26|552.88|534.88|81
1673202900000|2023-01-08 18:35:00|553.25|535.25|552.14|534.14|553.36|535.36|552.06|534.06|109
1673203200000|2023-01-08 18:40:00|552.15|534.15|551.58|533.58|552.38|534.38|551.48|533.48|91
1673203500000|2023-01-08 18:45:00|551.54|533.54|551.86|533.86|551.86|533.86|551.53|533.53|36
1673203800000|2023-01-08 18:50:00|551.9|533.9|551.74|533.74|552.21|534.21|551.74|533.74|65
1673204100000|2023-01-08 18:55:00|551.73|533.73|552.19|534.19|552.36|534.36|551.67|533.67|53
1673204400000|2023-01-08 19:00:00|552.2|534.2|551.72|533.72|552.22|534.22|551.56|533.56|64
1673204700000|2023-01-08 19:05:00|551.7|533.7|551.79|533.79|551.79|533.79|551.42|533.42|81
1673205000000|2023-01-08 19:10:00|551.75|533.75|551.85|533.85|551.85|533.85|551.68|533.68|38
1673205300000|2023-01-08 19:15:00|551.86|533.86|551.95|533.95|551.96|533.96|551.82|533.82|37
1673205600000|2023-01-08 19:20:00|552.06|534.06|552|534|552.39|534.39|552|534|51
1673205900000|2023-01-08 19:25:00|551.92|533.92|552.19|534.19|552.19|534.19|551.82|533.82|69
1673206200000|2023-01-08 19:30:00|552.2|534.2|551.83|533.83|552.23|534.23|551.65|533.65|61
1673206500000|2023-01-08 19:35:00|551.84|533.84|552.11|534.11|552.12|534.12|551.81|533.81|59
1673206800000|2023-01-08 19:40:00|552.07|534.07|552.13|534.13|552.21|534.21|552.05|534.05|46
1673207100000|2023-01-08 19:45:00|552.17|534.17|552.39|534.39|552.63|534.63|552.17|534.17|41
1673207400000|2023-01-08 19:50:00|552.38|534.38|552.09|534.09|552.41|534.41|551.97|533.97|31
1673207700000|2023-01-08 19:55:00|552|534|552.25|534.25|552.65|534.65|552|534|75
1673208000000|2023-01-08 20:00:00|552.26|534.26|553.76|535.76|554.6|536.6|552.12|534.12|226
1673208300000|2023-01-08 20:05:00|553.82|535.82|555.86|537.86|555.87|537.87|553.69|535.69|242
1673208600000|2023-01-08 20:10:00|555.87|537.87|555.77|537.77|557.39|539.39|554.8|536.8|367
1673208900000|2023-01-08 20:15:00|555.78|537.78|556.03|538.03|556.03|538.03|554.38|536.38|327
1673209200000|2023-01-08 20:20:00|556.14|538.14|555.92|537.92|556.67|538.67|555.49|537.49|296
1673209500000|2023-01-08 20:25:00|555.9|537.9|554.95|536.95|556.23|538.23|554.88|536.88|251
1673209800000|2023-01-08 20:30:00|554.96|536.96|556.05|536.55|556.33|537.49|554.52|535.86|271
1673210100000|2023-01-08 20:35:00|556.14|536.64|557.35|537.85|557.49|537.99|556.08|536.58|317
1673210400000|2023-01-08 20:40:00|557.19|537.69|557.9|538.4|557.94|538.44|556.75|537.25|325
1673210700000|2023-01-08 20:45:00|557.87|538.37|557.38|537.88|558.38|538.88|556.93|537.43|409
1673211000000|2023-01-08 20:50:00|557.4|537.9|557.4|537.9|558.29|538.79|557.32|537.82|282
1673211300000|2023-01-08 20:55:00|557.42|537.92|557.1|537.6|557.7|538.2|556.58|537.08|229
1673211600000|2023-01-08 21:00:00|557.12|537.62|557.74|538.24|558.01|538.51|557.05|537.55|276
1673211900000|2023-01-08 21:05:00|557.75|538.25|558.77|539.27|559.03|539.53|557.68|538.18|247
1673212200000|2023-01-08 21:10:00|558.76|539.26|558.39|538.89|558.78|539.28|558.13|538.63|212
1673212500000|2023-01-08 21:15:00|558.38|538.88|557.66|538.16|558.47|538.97|557.47|537.97|245
1673212800000|2023-01-08 21:20:00|557.64|538.14|557.6|538.1|557.91|538.41|557.14|537.64|176
1673213100000|2023-01-08 21:25:00|557.59|538.09|558.36|538.86|558.67|539.17|557.55|538.05|176
1673213400000|2023-01-08 21:30:00|558.39|538.89|558.95|539.45|559.08|539.58|558.29|538.79|169
1673213700000|2023-01-08 21:35:00|558.98|539.48|559.18|539.68|559.7|540.2|558.95|539.45|214
1673214000000|2023-01-08 21:40:00|559.16|539.66|558.87|539.37|559.32|539.82|558.7|539.2|110
1673214300000|2023-01-08 21:45:00|558.88|539.38|558.83|539.33|559.73|540.23|558.7|539.2|218
1673214600000|2023-01-08 21:50:00|558.86|539.36|558.59|539.09|558.89|539.39|558.25|538.75|154
1673214900000|2023-01-08 21:55:00|558.55|539.05|558.38|538.88|558.62|539.12|558.19|538.69|127
1673215200000|2023-01-08 22:00:00|558.39|538.89|558.62|539.12|558.85|539.35|558.05|538.55|234
1673215500000|2023-01-08 22:05:00|558.7|539.2|559.17|539.67|559.27|539.77|558.47|538.97|212
1673215800000|2023-01-08 22:10:00|559.21|539.71|558.43|540.43|559.33|540.58|558.24|539.45|143
1673216100000|2023-01-08 22:15:00|558.48|540.48|558.47|540.47|558.6|540.6|558.27|540.27|100
1673216400000|2023-01-08 22:20:00|558.33|540.33|558.89|540.89|559.08|541.08|558.27|540.27|161
1673216700000|2023-01-08 22:25:00|558.95|540.95|559.02|541.02|559.11|541.11|558.63|540.63|181
1673217000000|2023-01-08 22:30:00|559|541|559.28|541.28|559.54|541.54|559|541|223
1673217300000|2023-01-08 22:35:00|559.23|541.23|559.51|541.51|559.59|541.59|559.12|541.12|169
1673217600000|2023-01-08 22:40:00|559.39|541.39|558.69|540.69|559.63|541.63|558.61|540.61|202
1673217900000|2023-01-08 22:45:00|558.68|540.68|558.47|540.47|558.69|540.69|558.05|540.05|236
1673218200000|2023-01-08 22:50:00|558.44|540.44|560.47|542.47|560.47|542.47|558.28|540.28|346
1673218500000|2023-01-08 22:55:00|560.46|542.46|559.35|541.35|560.79|542.79|559.14|541.14|345
1673218800000|2023-01-08 23:00:00|559.18|541.18|561.15|543.15|561.27|543.27|559.18|541.18|314
1673219100000|2023-01-08 23:05:00|561.23|543.23|563.4|545.4|565.8|547.8|561.16|543.16|666
1673219400000|2023-01-08 23:10:00|563.22|545.22|563.72|545.72|564|546|561.75|543.75|835
1673219700000|2023-01-08 23:15:00|563.6|545.6|566.07|548.07|566.34|548.34|563.6|545.6|820
1673220000000|2023-01-08 23:20:00|566.22|548.22|564.75|546.75|566.58|548.58|564.59|546.59|671
1673220300000|2023-01-08 23:25:00|564.8|546.8|565.17|547.17|565.17|547.17|563.93|545.93|584
1673220600000|2023-01-08 23:30:00|565.21|547.21|564.41|546.41|566.09|548.09|564.2|546.2|486
1673220900000|2023-01-08 23:35:00|564.31|546.31|563.51|545.51|564.37|546.37|563.27|545.27|413
1673221200000|2023-01-08 23:40:00|563.53|545.53|563.97|545.97|564.6|546.6|563.4|545.4|451
1673221500000|2023-01-08 23:45:00|563.86|545.86|564.07|546.07|564.78|546.78|563.78|545.78|370
1673221800000|2023-01-08 23:50:00|564.05|546.05|565.08|547.08|565.19|547.19|563.83|545.83|447
1673222100000|2023-01-08 23:55:00|565.05|547.05|566.98|548.98|569.65|551.65|564.66|546.66|741
1673222400000|2023-01-09 00:00:00|566.94|548.94|567.7|549.7|568.22|550.22|565.5|547.5|909
1673222700000|2023-01-09 00:05:00|567.61|549.61|565.85|547.85|567.68|549.68|565.74|547.74|748
1673223000000|2023-01-09 00:10:00|565.91|547.91|567.65|549.65|568.53|550.53|565.38|547.38|819
1673223300000|2023-01-09 00:15:00|567.75|549.75|567.43|549.43|568.35|550.35|566.3|548.3|822
1673223600000|2023-01-09 00:20:00|567.39|549.39|567.4|549.4|567.62|549.62|566.6|548.6|636
1673223900000|2023-01-09 00:25:00|567.25|549.25|566.7|548.7|568.03|550.03|566.68|548.68|513
1673224200000|2023-01-09 00:30:00|566.8|548.8|568.1|550.1|568.35|550.35|566.6|548.6|554
1673224500000|2023-01-09 00:35:00|568.15|550.15|569.57|551.57|569.83|551.83|567.79|549.79|477
1673224800000|2023-01-09 00:40:00|569.62|551.62|570.47|552.47|570.62|552.62|569.2|551.2|496
1673225100000|2023-01-09 00:45:00|570.29|552.29|571.55|553.55|572.85|554.85|570.29|552.29|716
1673225400000|2023-01-09 00:50:00|571.64|553.64|571.73|553.73|572.1|554.1|570.5|552.5|617
1673225700000|2023-01-09 00:55:00|571.87|553.87|575.13|557.13|575.44|557.44|571.2|553.2|763
1673226000000|2023-01-09 01:00:00|575.09|557.09|573.83|555.83|575.1|557.1|573.44|555.44|610
1673226300000|2023-01-09 01:05:00|573.87|555.87|571.6|553.6|574.28|556.28|571.25|553.25|524
1673226600000|2023-01-09 01:10:00|571.65|553.65|570.94|552.94|571.65|553.65|569.9|551.9|517
1673226900000|2023-01-09 01:15:00|571.01|553.01|571.08|553.08|571.35|553.35|570.55|552.55|470
1673227200000|2023-01-09 01:20:00|571.05|553.05|572.72|554.72|572.92|554.92|571.05|553.05|402
1673227500000|2023-01-09 01:25:00|572.71|554.71|573.44|555.44|573.68|555.68|572.4|554.4|357
1673227800000|2023-01-09 01:30:00|573.43|555.43|574.17|556.17|574.32|556.32|573.43|555.43|395
1673228100000|2023-01-09 01:35:00|574.18|556.18|575.73|557.73|577.5|559.5|573.79|555.79|565
1673228400000|2023-01-09 01:40:00|575.7|557.7|576.45|558.45|576.98|558.98|574.72|556.72|855
1673228700000|2023-01-09 01:45:00|576.32|558.32|577.85|559.85|577.99|559.99|576.04|558.04|818
1673229000000|2023-01-09 01:50:00|577.83|559.83|578.04|560.04|578.13|560.13|577.38|559.38|590
1673229300000|2023-01-09 01:55:00|577.92|559.92|577.42|559.42|579.45|561.45|577.3|559.3|687
1673229600000|2023-01-09 02:00:00|577.37|559.37|573.72|555.72|577.37|559.37|573.58|555.58|636
1673229900000|2023-01-09 02:05:00|573.64|555.64|575.4|557.4|575.93|557.93|573.61|555.61|583
1673230200000|2023-01-09 02:10:00|575.26|557.26|578.72|560.72|579.33|561.33|575.1|557.1|750
1673230500000|2023-01-09 02:15:00|578.75|560.75|580.15|562.15|580.22|562.22|577.87|559.87|794
1673230800000|2023-01-09 02:20:00|580.18|562.18|580.99|562.99|581.7|563.7|580.05|562.05|743
1673231100000|2023-01-09 02:25:00|581.02|563.02|582.77|564.77|582.77|564.77|580.47|562.47|721
1673231400000|2023-01-09 02:30:00|582.78|564.78|581.45|563.45|584.26|566.26|581.06|563.06|735
1673231700000|2023-01-09 02:35:00|581.53|563.53|584.1|566.1|584.1|566.1|581.24|563.24|702
1673232000000|2023-01-09 02:40:00|584.09|566.09|582.36|564.36|584.64|566.64|581.7|563.7|641
1673232300000|2023-01-09 02:45:00|582.32|564.32|580.27|562.27|583.39|565.39|579.65|561.65|782
1673232600000|2023-01-09 02:50:00|580.29|562.29|579.94|561.94|580.5|562.5|579.85|561.85|444
1673232900000|2023-01-09 02:55:00|579.9|561.9|579.54|561.54|580.22|562.22|578.9|560.9|427
1673233200000|2023-01-09 03:00:00|579.56|561.56|579.36|561.36|579.66|561.66|578.87|560.87|326
1673233500000|2023-01-09 03:05:00|579.39|561.39|580.22|562.22|581.02|563.02|579.39|561.39|304
1673233800000|2023-01-09 03:10:00|580.27|562.27|579.06|561.06|580.27|562.27|578.85|560.85|177
1673234100000|2023-01-09 03:15:00|578.92|560.92|580.77|562.77|580.95|562.95|578.88|560.88|432
1673234400000|2023-01-09 03:20:00|580.76|562.76|580.6|562.6|581|563|580.55|562.55|194
1673234700000|2023-01-09 03:25:00|580.63|562.63|580.5|562.5|581.28|563.28|580.39|562.39|281
1673235000000|2023-01-09 03:30:00|580.49|562.49|581.86|563.86|581.89|563.89|580.15|562.15|336
1673235300000|2023-01-09 03:35:00|581.9|563.9|581.94|563.94|582.27|564.27|581.45|563.45|255
1673235600000|2023-01-09 03:40:00|581.9|563.9|582.12|564.12|582.25|564.25|581.35|563.35|271
1673235900000|2023-01-09 03:45:00|582.24|564.24|581.47|563.47|582.45|564.45|581.26|563.26|292
1673236200000|2023-01-09 03:50:00|581.44|563.44|581.08|563.08|581.69|563.69|580.8|562.8|268
1673236500000|2023-01-09 03:55:00|581.07|563.07|580.77|562.77|581.08|563.08|580.15|562.15|281
1673236800000|2023-01-09 04:00:00|580.75|562.75|581.93|563.93|582.05|564.05|580.36|562.36|400
1673237100000|2023-01-09 04:05:00|581.95|563.95|582.67|564.67|583.39|565.39|581.84|563.84|523
1673237400000|2023-01-09 04:10:00|582.8|564.8|582.67|564.67|583.14|565.14|581.6|563.6|380
1673237700000|2023-01-09 04:15:00|582.71|564.71|583.69|565.69|583.7|565.7|582.4|564.4|334
1673238000000|2023-01-09 04:20:00|583.57|565.57|584.1|566.1|584.27|566.27|582.5|564.5|291
1673238300000|2023-01-09 04:25:00|584.09|566.09|584.35|566.35|585.22|567.22|583.97|565.97|358
1673238600000|2023-01-09 04:30:00|584.34|566.34|584.59|566.59|584.67|566.67|583.5|565.5|331
1673238900000|2023-01-09 04:35:00|584.55|566.55|583.87|565.87|585.28|567.28|583.73|565.73|489
1673239200000|2023-01-09 04:40:00|583.75|565.75|584.11|566.11|584.46|566.46|583.55|565.55|406
1673239500000|2023-01-09 04:45:00|584.16|566.16|582.55|564.55|584.31|566.31|582.55|564.55|324
1673239800000|2023-01-09 04:50:00|582.59|564.59|582.25|564.25|583.08|565.08|582.2|564.2|303
1673240100000|2023-01-09 04:55:00|582.15|564.15|582|564|582.5|564.5|581.9|563.9|185
1673240400000|2023-01-09 05:00:00|582.16|564.16|582.3|564.3|582.78|564.78|582.05|564.05|325
1673240700000|2023-01-09 05:05:00|582.35|564.35|583.2|565.2|583.6|565.6|582.3|564.3|323
1673241000000|2023-01-09 05:10:00|583.25|565.25|582.1|564.1|583.3|565.3|582.01|564.01|309
1673241300000|2023-01-09 05:15:00|582.12|564.12|582.17|564.17|582.8|564.8|582|564|257
1673241600000|2023-01-09 05:20:00|582.2|564.2|583.54|565.54|583.55|565.55|582.17|564.17|288
1673241900000|2023-01-09 05:25:00|583.53|565.53|582.88|564.88|583.95|565.95|582.7|564.7|255
1673242200000|2023-01-09 05:30:00|582.87|564.87|583.13|565.13|583.35|565.35|582.15|564.15|286
1673242500000|2023-01-09 05:35:00|582.99|564.99|583.37|565.37|584|566|582.99|564.99|326
1673242800000|2023-01-09 05:40:00|583.2|565.2|583.45|565.45|583.53|565.53|582.8|564.8|253
1673243100000|2023-01-09 05:45:00|583.48|565.48|583.51|565.51|584.03|566.03|583.2|565.2|315
1673243400000|2023-01-09 05:50:00|583.48|565.48|584.19|566.19|584.25|566.25|583.25|565.25|333
1673243700000|2023-01-09 05:55:00|584.14|566.14|584.11|566.11|584.69|566.69|583.83|565.83|342
1673244000000|2023-01-09 06:00:00|584.27|566.27|584.44|566.44|584.57|566.57|583.95|565.95|297
1673244300000|2023-01-09 06:05:00|584.43|566.43|584.19|566.19|584.55|566.55|583.93|565.93|231
1673244600000|2023-01-09 06:10:00|584|566|583.69|565.69|584.55|566.55|583.45|565.45|283
1673244900000|2023-01-09 06:15:00|583.73|565.73|583.96|565.96|584.19|566.19|583.5|565.5|194
1673245200000|2023-01-09 06:20:00|583.95|565.95|583.89|565.89|584.24|566.24|583.6|565.6|202
1673245500000|2023-01-09 06:25:00|583.92|565.92|584.79|566.79|585.09|567.09|583.7|565.7|271
1673245800000|2023-01-09 06:30:00|584.9|566.9|584.95|566.95|585.45|567.45|584.79|566.79|254
1673246100000|2023-01-09 06:35:00|584.88|566.88|584.65|566.65|584.95|566.95|584.55|566.55|86
1673246400000|2023-01-09 06:40:00|584.67|566.67|583.82|565.82|584.91|566.91|583.6|565.6|256
1673246700000|2023-01-09 06:45:00|584|566|583.38|565.38|584.01|566.01|583.3|565.3|182
1673247000000|2023-01-09 06:50:00|583.37|565.37|583.11|565.11|583.72|565.72|582.95|564.95|282
1673247300000|2023-01-09 06:55:00|583.07|565.07|582.1|564.1|583.26|565.26|581.9|563.9|337
1673247600000|2023-01-09 07:00:00|582.05|564.05|582.83|564.83|583.22|565.22|582.05|564.05|298
1673247900000|2023-01-09 07:05:00|582.91|564.91|582.44|564.44|583.23|565.23|582.44|564.44|272
1673248200000|2023-01-09 07:10:00|582.46|564.46|583.08|565.08|583.48|565.48|582.4|564.4|311
1673248500000|2023-01-09 07:15:00|583.1|565.1|582.88|564.88|583.34|565.34|582.88|564.88|193
1673248800000|2023-01-09 07:20:00|582.99|564.99|584.36|566.36|584.82|566.82|582.93|564.93|332
1673249100000|2023-01-09 07:25:00|584.27|566.27|584.58|566.58|585.41|567.41|583.98|565.98|394
1673249400000|2023-01-09 07:30:00|584.63|566.63|584.19|566.19|585.29|567.29|583.6|565.6|267
1673249700000|2023-01-09 07:35:00|584.07|566.07|584.95|566.95|585.53|567.53|584|566|292
1673250000000|2023-01-09 07:40:00|585.05|567.05|585.6|567.6|585.6|567.6|584.9|566.9|214
1673250300000|2023-01-09 07:45:00|585.5|567.5|585.03|567.03|585.67|567.67|584.9|566.9|259
1673250600000|2023-01-09 07:50:00|585.09|567.09|585.01|567.01|585.28|567.28|584.76|566.76|176
1673250900000|2023-01-09 07:55:00|584.85|566.85|584.73|566.73|585.22|567.22|584.7|566.7|191
1673251200000|2023-01-09 08:00:00|584.9|566.9|585.23|567.23|586.13|568.13|584.68|566.68|352
1673251500000|2023-01-09 08:05:00|585.18|567.18|584.36|566.36|585.36|567.36|583.95|565.95|306
1673251800000|2023-01-09 08:10:00|584.31|566.31|583.82|565.82|584.43|566.43|583.6|565.6|195
1673252100000|2023-01-09 08:15:00|583.69|565.69|583.57|565.57|583.91|565.91|582.95|564.95|196
1673252400000|2023-01-09 08:20:00|583.63|565.63|584.06|566.06|584.49|566.49|583.5|565.5|243
1673252700000|2023-01-09 08:25:00|584.13|566.13|582.96|564.96|584.2|566.2|582.56|564.56|247
1673253000000|2023-01-09 08:30:00|583.01|565.01|582.12|564.12|583.11|565.11|582.12|564.12|215
1673253300000|2023-01-09 08:35:00|582.23|564.23|582.25|564.25|582.62|564.62|581.42|563.42|262
1673253600000|2023-01-09 08:40:00|582.24|564.24|582.87|564.87|583.01|565.01|581.95|563.95|241
1673253900000|2023-01-09 08:45:00|582.98|564.98|583.56|565.56|583.78|565.78|582.85|564.85|290
1673254200000|2023-01-09 08:50:00|583.73|565.73|583.06|565.06|584.95|566.95|582.95|564.95|389
1673254500000|2023-01-09 08:55:00|583.13|565.13|582.68|564.68|583.26|565.26|582.33|564.33|378
1673254800000|2023-01-09 09:00:00|582.82|564.82|583.5|565.5|583.61|565.61|582.5|564.5|289
1673255100000|2023-01-09 09:05:00|583.55|565.55|584.71|566.71|584.72|566.72|583.5|565.5|308
1673255400000|2023-01-09 09:10:00|584.66|566.66|585.23|567.23|585.23|567.23|584.57|566.57|236
1673255700000|2023-01-09 09:15:00|585.16|567.16|585.25|567.25|585.66|567.66|584.83|566.83|439
1673256000000|2023-01-09 09:20:00|585.31|567.31|586.8|568.8|586.85|568.85|585.2|567.2|324
1673256300000|2023-01-09 09:25:00|586.81|568.81|587.06|569.06|587.25|569.25|586.3|568.3|403
1673256600000|2023-01-09 09:30:00|586.95|568.95|588.31|570.31|588.37|570.37|586.56|568.56|396
1673256900000|2023-01-09 09:35:00|588.33|570.33|588.6|570.6|589.72|571.72|588.01|570.01|558
1673257200000|2023-01-09 09:40:00|588.57|570.57|589.35|571.35|589.5|571.5|588|570|388
1673257500000|2023-01-09 09:45:00|589.36|571.36|588.85|570.85|589.95|571.95|588.12|570.12|442
1673257800000|2023-01-09 09:50:00|588.87|570.87|588.6|570.6|589.45|571.45|588.4|570.4|352
1673258100000|2023-01-09 09:55:00|588.58|570.58|589.25|571.25|589.28|571.28|588.2|570.2|268
1673258400000|2023-01-09 10:00:00|589.28|571.28|589.38|571.38|590.12|572.12|588.9|570.9|314
1673258700000|2023-01-09 10:05:00|589.4|571.4|590.35|572.35|590.82|572.82|589.35|571.35|277
1673259000000|2023-01-09 10:10:00|590.33|572.33|591.45|573.45|591.53|573.53|590.3|572.3|316
1673259300000|2023-01-09 10:15:00|591.35|573.35|592.15|574.15|592.48|574.48|590.78|572.78|389
1673259600000|2023-01-09 10:20:00|592.16|574.16|592.38|574.38|593.01|575.01|591.68|573.68|373
1673259900000|2023-01-09 10:25:00|592.37|574.37|592.6|574.6|594.34|576.34|592.1|574.1|452
1673260200000|2023-01-09 10:30:00|592.57|574.57|594.08|576.08|594.09|576.09|591.8|573.8|407
1673260500000|2023-01-09 10:35:00|594.05|576.05|594.55|576.55|594.94|576.94|593.98|575.98|470
1673260800000|2023-01-09 10:40:00|594.4|576.4|593.87|575.87|594.6|576.6|593.5|575.5|321
1673261100000|2023-01-09 10:45:00|593.7|575.7|592.3|574.3|594.17|576.17|592.25|574.25|311
1673261400000|2023-01-09 10:50:00|592.25|574.25|592.85|574.85|593.33|575.33|592.25|574.25|379
1673261700000|2023-01-09 10:55:00|592.8|574.8|593.46|575.46|593.48|575.48|592.77|574.77|297
1673262000000|2023-01-09 11:00:00|593.47|575.47|594.89|576.89|594.92|576.92|593.32|575.32|286
1673262300000|2023-01-09 11:05:00|594.78|576.78|595.48|577.48|595.61|577.61|594.08|576.08|290
1673262600000|2023-01-09 11:10:00|595.61|577.61|594.01|576.01|595.63|577.63|593.75|575.75|357
1673262900000|2023-01-09 11:15:00|594.06|576.06|592.91|574.91|594.74|576.74|592.5|574.5|358
1673263200000|2023-01-09 11:20:00|592.89|574.89|592.7|574.7|594.25|576.25|591.65|573.65|487
1673263500000|2023-01-09 11:25:00|592.65|574.65|594.15|576.15|594.29|576.29|592.65|574.65|379
1673263800000|2023-01-09 11:30:00|594.22|576.22|591.77|573.77|594.53|576.53|591.77|573.77|457
1673264100000|2023-01-09 11:35:00|591.75|573.75|591.69|573.69|592.53|574.53|591.6|573.6|301
1673264400000|2023-01-09 11:40:00|591.68|573.68|591.95|573.95|591.98|573.98|591.35|573.35|353
1673264700000|2023-01-09 11:45:00|591.93|573.93|593.26|575.26|593.26|575.26|591.8|573.8|236
1673265000000|2023-01-09 11:50:00|593.21|575.21|592.6|574.6|593.88|575.88|592.08|574.08|426
1673265300000|2023-01-09 11:55:00|592.61|574.61|592.15|574.15|592.9|574.9|591.79|573.79|456
1673265600000|2023-01-09 12:00:00|592.17|574.17|593.02|575.02|593.2|575.2|591.99|573.99|302
1673265900000|2023-01-09 12:05:00|593.06|575.06|593.6|575.6|593.62|575.62|592.83|574.83|328
1673266200000|2023-01-09 12:10:00|593.58|575.58|595.23|577.23|595.24|577.24|593.53|575.53|338
1673266500000|2023-01-09 12:15:00|595.24|577.24|593.97|575.97|595.46|577.46|593.95|575.95|374
1673266800000|2023-01-09 12:20:00|594.12|576.12|594.74|576.74|594.9|576.9|593.85|575.85|271
1673267100000|2023-01-09 12:25:00|594.75|576.75|594.18|576.18|594.8|576.8|594.06|576.06|345
1673267400000|2023-01-09 12:30:00|594.23|576.23|594.5|576.5|595.24|577.24|594|576|391
1673267700000|2023-01-09 12:35:00|594.37|576.37|596|578|596.83|578.83|594.3|576.3|447
1673268000000|2023-01-09 12:40:00|595.93|577.93|595.9|577.9|596.43|578.43|595.79|577.79|336
1673268300000|2023-01-09 12:45:00|596.05|578.05|596.9|578.9|597.12|579.12|595.9|577.9|377
1673268600000|2023-01-09 12:50:00|596.95|578.95|596.57|578.57|597.1|579.1|596.1|578.1|341
1673268900000|2023-01-09 12:55:00|596.59|578.59|597|579|597.26|579.26|596.08|578.08|307
1673269200000|2023-01-09 13:00:00|597.19|579.19|597.35|579.35|598.5|580.5|597|579|364
1673269500000|2023-01-09 13:05:00|597.15|579.15|595.53|577.53|597.35|579.35|595.38|577.38|369
1673269800000|2023-01-09 13:10:00|595.55|577.55|595.34|577.34|595.6|577.6|595.05|577.05|175
1673270100000|2023-01-09 13:15:00|595.37|577.37|595.57|577.57|595.91|577.91|595.15|577.15|285
1673270400000|2023-01-09 13:20:00|595.77|577.77|596.55|578.55|596.64|578.64|595.57|577.57|262
1673270700000|2023-01-09 13:25:00|596.61|578.61|596.83|578.83|596.89|578.89|596.3|578.3|304
1673271000000|2023-01-09 13:30:00|596.88|578.88|597.45|579.45|597.5|579.5|596.7|578.7|240
1673271300000|2023-01-09 13:35:00|597.5|579.5|597.82|579.82|598.29|580.29|596.99|578.99|368
1673271600000|2023-01-09 13:40:00|597.94|579.94|597.6|579.6|598.83|580.83|597.18|579.18|373
1673271900000|2023-01-09 13:45:00|597.65|579.65|591.51|573.51|597.73|579.73|590.7|572.7|729
1673272200000|2023-01-09 13:50:00|591.55|573.55|588.94|570.94|591.6|573.6|588.18|570.18|647
1673272500000|2023-01-09 13:55:00|588.91|570.91|591.3|573.3|591.59|573.59|588.85|570.85|388
1673272800000|2023-01-09 14:00:00|591.4|573.4|592.38|574.38|592.89|574.89|591.2|573.2|182
1673273100000|2023-01-09 14:05:00|592.25|574.25|591.5|573.5|592.56|574.56|589.65|571.65|709
1673273400000|2023-01-09 14:10:00|591.51|573.51|593.89|575.89|593.89|575.89|591.45|573.45|488
1673273700000|2023-01-09 14:15:00|593.88|575.88|596.76|578.76|596.83|578.83|593.7|575.7|481
1673274000000|2023-01-09 14:20:00|596.79|578.79|598.08|580.08|598.08|580.08|596.32|578.32|566
1673274300000|2023-01-09 14:25:00|598.06|580.06|597.48|579.48|598.16|580.16|596.05|578.05|605
1673274600000|2023-01-09 14:30:00|597.46|579.46|596.94|578.94|600.76|582.76|595.8|577.8|881
1673274900000|2023-01-09 14:35:00|596.92|578.92|597.37|579.37|597.39|579.39|595.65|577.65|711
1673275200000|2023-01-09 14:40:00|597.39|579.39|599.54|581.54|599.59|581.59|596.85|578.85|708
1673275500000|2023-01-09 14:45:00|599.43|581.43|599.81|581.81|601.11|583.11|599.2|581.2|605
1673275800000|2023-01-09 14:50:00|599.7|581.7|598.82|580.82|599.92|581.92|598.35|580.35|478
1673276100000|2023-01-09 14:55:00|598.84|580.84|599.97|581.97|601.34|583.34|598.79|580.79|521
1673276400000|2023-01-09 15:00:00|600.18|582.18|601.76|583.76|602.68|584.68|599.05|581.05|739
1673276700000|2023-01-09 15:05:00|601.77|583.77|600.16|582.16|603.15|585.15|599.27|581.27|816
1673277000000|2023-01-09 15:10:00|600.15|582.15|597.37|579.37|600.3|582.3|596.83|578.83|757
1673277300000|2023-01-09 15:15:00|597.33|579.33|597.43|579.43|599.39|581.39|597.15|579.15|675
1673277600000|2023-01-09 15:20:00|597.3|579.3|595.86|577.86|598.04|580.04|595.35|577.35|566
1673277900000|2023-01-09 15:25:00|595.81|577.81|597.87|579.87|598.35|580.35|595.65|577.65|517
1673278200000|2023-01-09 15:30:00|597.65|579.65|599.19|581.19|599.28|581.28|597.2|579.2|463
1673278500000|2023-01-09 15:35:00|599.18|581.18|598.47|580.47|599.95|581.95|598.33|580.33|635
1673278800000|2023-01-09 15:40:00|598.54|580.54|599.73|581.73|599.73|581.73|598.17|580.17|656
1673279100000|2023-01-09 15:45:00|599.74|581.74|600.31|582.31|600.57|582.57|599.05|581.05|807
1673279400000|2023-01-09 15:50:00|600.26|582.26|600.97|582.97|601.27|583.27|599.19|581.19|845
1673279700000|2023-01-09 15:55:00|601.02|583.02|599.3|581.3|601.13|583.13|598.69|580.69|648
1673280000000|2023-01-09 16:00:00|599.43|581.43|599.58|581.58|601.1|583.1|599.15|581.15|649
1673280300000|2023-01-09 16:05:00|599.62|581.62|599.99|581.99|601.02|583.02|599.15|581.15|562
1673280600000|2023-01-09 16:10:00|599.97|581.97|600.13|582.13|600.65|582.65|599.45|581.45|529
1673280900000|2023-01-09 16:15:00|600.12|582.12|598.68|580.68|601.46|583.46|598.45|580.45|638
1673281200000|2023-01-09 16:20:00|598.69|580.69|598.85|580.85|599.05|581.05|596.65|578.65|675
1673281500000|2023-01-09 16:25:00|598.8|580.8|598.19|580.19|600.25|582.25|597.83|579.83|688
1673281800000|2023-01-09 16:30:00|598.22|580.22|601.1|583.1|601.84|583.84|598.1|580.1|720
1673282100000|2023-01-09 16:35:00|601.27|583.27|600.55|582.55|603.05|585.05|600.2|582.2|620
1673282400000|2023-01-09 16:40:00|600.54|582.54|602.55|584.55|602.8|584.8|600.54|582.54|556
1673282700000|2023-01-09 16:45:00|602.49|584.49|602.62|584.62|602.84|584.84|600.57|582.57|571
1673283000000|2023-01-09 16:50:00|602.64|584.64|602.84|584.84|603.71|585.71|601.5|583.5|706
1673283300000|2023-01-09 16:55:00|602.86|584.86|599.29|581.29|602.87|584.87|599.12|581.12|763
1673283600000|2023-01-09 17:00:00|599.27|581.27|599.99|581.99|600.73|582.73|599.25|581.25|649
1673283900000|2023-01-09 17:05:00|600.05|582.05|599.82|581.82|600.51|582.51|599.5|581.5|504
1673284200000|2023-01-09 17:10:00|599.78|581.78|602.74|584.74|602.95|584.95|599.48|581.48|479
1673284500000|2023-01-09 17:15:00|602.65|584.65|605.06|587.06|605.48|587.48|602.05|584.05|614
1673284800000|2023-01-09 17:20:00|605.03|587.03|605.31|587.31|605.65|587.65|603.85|585.85|735
1673285100000|2023-01-09 17:25:00|605.15|587.15|603.62|585.62|605.31|587.31|602.07|584.07|741
1673285400000|2023-01-09 17:30:00|603.57|585.57|603.2|585.2|603.76|585.76|602.25|584.25|651
1673285700000|2023-01-09 17:35:00|603.16|585.16|603.25|585.25|603.74|585.74|602.65|584.65|395
1673286000000|2023-01-09 17:40:00|603.2|585.2|602.05|584.05|603.25|585.25|602.05|584.05|432
1673286300000|2023-01-09 17:45:00|602.12|584.12|602.3|584.3|603.05|585.05|601.9|583.9|586
1673286600000|2023-01-09 17:50:00|602.34|584.34|603.5|585.5|603.62|585.62|602.22|584.22|404
1673286900000|2023-01-09 17:55:00|603.57|585.57|603.27|585.27|604.3|586.3|603.1|585.1|397
1673287200000|2023-01-09 18:00:00|603.22|585.22|603.37|585.37|603.9|585.9|602.45|584.45|546
1673287500000|2023-01-09 18:05:00|603.35|585.35|602.75|584.75|604.36|586.36|602.7|584.7|570
1673287800000|2023-01-09 18:10:00|602.8|584.8|603.6|585.6|604.1|586.1|602.1|584.1|523
1673288100000|2023-01-09 18:15:00|603.65|585.65|602.05|584.05|604.35|586.35|601.59|583.59|361
1673288400000|2023-01-09 18:20:00|602|584|602.02|584.02|602.21|584.21|601.5|583.5|524
1673288700000|2023-01-09 18:25:00|602|584|600.3|582.3|602.02|584.02|600.2|582.2|362
1673289000000|2023-01-09 18:30:00|600.25|582.25|599.93|581.93|601.5|583.5|599.65|581.65|484
1673289300000|2023-01-09 18:35:00|599.8|581.8|595.62|577.62|600.04|582.04|594.34|576.34|826
1673289600000|2023-01-09 18:40:00|595.6|577.6|595.72|577.72|595.74|577.74|593.79|575.79|862
1673289900000|2023-01-09 18:45:00|595.77|577.77|597.82|579.82|599.21|581.21|595.69|577.69|584
1673290200000|2023-01-09 18:50:00|597.81|579.81|596.33|578.33|597.81|579.81|595.08|577.08|657
1673290500000|2023-01-09 18:55:00|596.3|578.3|597.58|579.58|598.2|580.2|596.2|578.2|670
1673290800000|2023-01-09 19:00:00|597.57|579.57|597.5|579.5|598.4|580.4|597.35|579.35|558
1673291100000|2023-01-09 19:05:00|597.46|579.46|598.48|580.48|598.63|580.63|595.4|577.4|730
1673291400000|2023-01-09 19:10:00|598.51|580.51|598.25|580.25|598.76|580.76|596.52|578.52|560
1673291700000|2023-01-09 19:15:00|598.3|580.3|598.96|580.96|598.96|580.96|597.78|579.78|484
1673292000000|2023-01-09 19:20:00|598.94|580.94|598.51|580.51|599.38|581.38|598.28|580.28|426
1673292300000|2023-01-09 19:25:00|598.35|580.35|598.08|580.08|598.59|580.59|597.02|579.02|438
1673292600000|2023-01-09 19:30:00|598.06|580.06|599.75|581.75|600.03|582.03|598|580|386
1673292900000|2023-01-09 19:35:00|599.77|581.77|599.54|581.54|600.33|582.33|599.45|581.45|305
1673293200000|2023-01-09 19:40:00|599.6|581.6|598.91|580.91|599.62|581.62|597.86|579.86|483
1673293500000|2023-01-09 19:45:00|598.94|580.94|598.2|580.2|599.06|581.06|597.95|579.95|463
1673293800000|2023-01-09 19:50:00|598.27|580.27|597.35|579.35|598.27|580.27|597.01|579.01|368
1673294100000|2023-01-09 19:55:00|597.34|579.34|593.95|575.95|597.34|579.34|593.63|575.63|639
1673294400000|2023-01-09 20:00:00|593.93|575.93|592.7|574.7|595.48|577.48|592.2|574.2|684
1673294700000|2023-01-09 20:05:00|592.75|574.75|590|572|593.17|575.17|589.2|571.2|835
1673295000000|2023-01-09 20:10:00|589.98|571.98|589.11|571.11|591.13|573.13|587.4|569.4|869
1673295300000|2023-01-09 20:15:00|589.36|571.36|591.5|573.5|592.07|574.07|588.9|570.9|720
1673295600000|2023-01-09 20:20:00|591.51|573.51|593.12|575.12|593.74|575.74|591.05|573.05|539
1673295900000|2023-01-09 20:25:00|593.19|575.19|590.15|572.15|593.43|575.43|589.92|571.92|530
1673296200000|2023-01-09 20:30:00|590.2|572.2|590.48|572.48|590.95|572.95|588.29|570.29|668
1673296500000|2023-01-09 20:35:00|590.46|572.46|587.51|569.51|590.79|572.79|587.43|569.43|662
1673296800000|2023-01-09 20:40:00|587.56|569.56|588.04|570.04|588.46|570.46|587.04|569.04|534
1673297100000|2023-01-09 20:45:00|588.11|570.11|587.06|569.06|588.12|570.12|586.9|568.9|544
1673297400000|2023-01-09 20:50:00|586.99|568.99|587.55|569.55|587.75|569.75|585.85|567.85|713
1673297700000|2023-01-09 20:55:00|587.53|569.53|586.61|568.61|588.2|570.2|585.15|567.15|722
1673298000000|2023-01-09 21:00:00|586.6|568.6|586.04|568.04|587.14|569.14|585.88|567.88|537
1673298300000|2023-01-09 21:05:00|585.99|567.99|589.05|571.05|590.22|572.22|585.68|567.68|572
1673298600000|2023-01-09 21:10:00|589.03|571.03|591.4|573.4|591.55|573.55|588.9|570.9|483
1673298900000|2023-01-09 21:15:00|591.39|573.39|589.84|571.84|591.85|573.85|589.5|571.5|510
1673299200000|2023-01-09 21:20:00|589.89|571.89|591.33|573.33|591.48|573.48|589.73|571.73|427
1673299500000|2023-01-09 21:25:00|591.42|573.42|590.78|572.78|591.64|573.64|590.22|572.22|497
1673299800000|2023-01-09 21:30:00|590.76|572.76|588.83|570.83|591.51|573.51|588.7|570.7|593
1673300100000|2023-01-09 21:35:00|588.81|570.81|587.52|569.52|589.53|571.53|586.7|568.7|639
1673300400000|2023-01-09 21:40:00|587.43|569.43|588.3|570.3|588.81|570.81|586.81|568.81|474
1673300700000|2023-01-09 21:45:00|588.4|570.4|586.65|568.65|588.54|570.54|586.55|568.55|366
1673301000000|2023-01-09 21:50:00|586.6|568.6|585.78|567.78|587.5|569.5|585.77|567.77|371
1673301300000|2023-01-09 21:55:00|585.79|567.79|586.41|568.41|586.58|568.58|585.5|567.5|465
1673301600000|2023-01-09 22:00:00|586.42|568.42|587.11|569.11|587.12|569.12|586.28|568.28|216
1673301900000|2023-01-09 22:05:00|587.12|569.12|585.63|567.63|587.2|569.2|585.61|567.61|256
1673302200000|2023-01-09 22:10:00|585.61|567.61|588.54|570.54|588.72|570.72|585.37|567.37|328
1673302500000|2023-01-09 22:15:00|588.55|570.55|587.65|569.65|588.62|570.62|587.3|569.3|412
1673302800000|2023-01-09 22:20:00|587.62|569.62|587.89|569.89|588.3|570.3|587.44|569.44|386
1673303100000|2023-01-09 22:25:00|587.93|569.93|588.56|570.56|588.63|570.63|587.69|569.69|391
1673303400000|2023-01-09 22:30:00|588.54|570.54|588.96|570.96|589.47|571.47|588.54|570.54|333
1673303700000|2023-01-09 22:35:00|588.94|570.94|587.48|569.48|588.95|570.95|587.42|569.42|311
1673304000000|2023-01-09 22:40:00|587.5|569.5|587.76|569.76|587.88|569.88|587.35|569.35|395
1673304300000|2023-01-09 22:45:00|587.77|569.77|587.86|569.86|588.2|570.2|587.76|569.76|82
1673304600000|2023-01-09 22:50:00|587.85|569.85|586.79|568.79|588|570|586.79|568.79|160
1673304900000|2023-01-09 22:55:00|586.76|568.76|586.22|568.22|586.76|568.76|585.45|567.45|173
1673305200000|2023-01-09 23:00:00|586.2|568.2|586.1|568.1|586.62|568.62|585.8|567.8|199
1673305500000|2023-01-09 23:05:00|586.15|568.15|583.1|565.1|586.15|568.15|583.1|565.1|454
1673305800000|2023-01-09 23:10:00|583.06|565.06|584.24|566.24|584.75|566.75|582.42|564.42|566
1673306100000|2023-01-09 23:15:00|584.23|566.23|585.41|567.41|585.6|567.6|583.15|565.15|510
1673306400000|2023-01-09 23:20:00|585.42|567.42|585.73|567.73|586.53|568.53|585.31|567.31|311
1673306700000|2023-01-09 23:25:00|585.75|567.75|585.16|567.16|585.91|567.91|584.33|566.33|261
1673307000000|2023-01-09 23:30:00|585.29|567.29|587.77|569.77|587.79|569.79|585.29|567.29|322
1673307300000|2023-01-09 23:35:00|587.83|569.83|588.88|570.88|588.9|570.9|587.6|569.6|307
1673307600000|2023-01-09 23:40:00|588.86|570.86|588.85|570.85|589.15|571.15|588.45|570.45|226
1673307900000|2023-01-09 23:45:00|588.86|570.86|588.57|570.57|589.41|571.41|588.06|570.06|335
1673308200000|2023-01-09 23:50:00|588.5|570.5|589.08|571.08|589.18|571.18|588.21|570.21|286
1673308500000|2023-01-09 23:55:00|589.04|571.04|587.73|569.73|589.16|571.16|587.72|569.72|257
1673308800000|2023-01-10 00:00:00|587.76|569.76|591.72|573.72|592.15|574.15|587.71|569.71|544
1673309100000|2023-01-10 00:05:00|591.74|573.74|593.4|575.4|593.7|575.7|591.35|573.35|502
1673309400000|2023-01-10 00:10:00|593.38|575.38|593.3|575.3|594.32|576.32|592.84|574.84|496
1673309700000|2023-01-10 00:15:00|593.32|575.32|593.39|575.39|593.65|575.65|591.62|573.62|475
1673310000000|2023-01-10 00:20:00|593.37|575.37|593.68|575.68|594|576|593|575|361
1673310300000|2023-01-10 00:25:00|593.73|575.73|593.1|575.1|593.73|575.73|592.54|574.54|402
1673310600000|2023-01-10 00:30:00|593.05|575.05|592.51|574.51|593.17|575.17|592.35|574.35|388
1673310900000|2023-01-10 00:35:00|592.49|574.49|594.52|576.52|595.2|577.2|592.24|574.24|529
1673311200000|2023-01-10 00:40:00|594.57|576.57|594.29|576.29|594.57|576.57|593.98|575.98|517
1673311500000|2023-01-10 00:45:00|594.15|576.15|593.78|575.78|594.2|576.2|592.57|574.57|591
1673311800000|2023-01-10 00:50:00|593.71|575.71|593.48|575.48|594.2|576.2|593.18|575.18|434
1673312100000|2023-01-10 00:55:00|593.46|575.46|595.02|577.02|595.57|577.57|593.14|575.14|443
1673312400000|2023-01-10 01:00:00|594.97|576.97|595.17|577.17|595.5|577.5|594.39|576.39|465
1673312700000|2023-01-10 01:05:00|595.2|577.2|595.78|577.78|596.85|578.85|594.96|576.96|499
1673313000000|2023-01-10 01:10:00|595.8|577.8|592.62|574.62|595.8|577.8|592.4|574.4|541
1673313300000|2023-01-10 01:15:00|592.75|574.75|593.9|575.9|594.39|576.39|592.24|574.24|568
1673313600000|2023-01-10 01:20:00|593.85|575.85|592.84|574.84|594.12|576.12|592.4|574.4|445
1673313900000|2023-01-10 01:25:00|592.85|574.85|592.19|574.19|593.37|575.37|591.96|573.96|349
1673314200000|2023-01-10 01:30:00|592.16|574.16|592.78|574.78|593.07|575.07|591.77|573.77|495
1673314500000|2023-01-10 01:35:00|592.87|574.87|592.65|574.65|594.11|576.11|592.65|574.65|423
1673314800000|2023-01-10 01:40:00|592.56|574.56|595.11|577.11|595.37|577.37|592.41|574.41|472
1673315100000|2023-01-10 01:45:00|595.19|577.19|594.95|576.95|595.44|577.44|594.67|576.67|488
1673315400000|2023-01-10 01:50:00|594.93|576.93|594.36|576.36|595.29|577.29|594.25|576.25|477
1673315700000|2023-01-10 01:55:00|594.3|576.3|593.62|575.62|594.36|576.36|592.85|574.85|465
1673316000000|2023-01-10 02:00:00|593.58|575.58|594.86|576.86|595.05|577.05|593.54|575.54|283
1673316300000|2023-01-10 02:05:00|594.87|576.87|593.3|575.3|595.46|577.46|593.17|575.17|426
1673316600000|2023-01-10 02:10:00|593.35|575.35|595.3|577.3|595.75|577.75|593.29|575.29|381
1673316900000|2023-01-10 02:15:00|595.16|577.16|594.1|576.1|595.32|577.32|593.72|575.72|392
1673317200000|2023-01-10 02:20:00|594.05|576.05|591.98|573.98|594.05|576.05|591.92|573.92|153
1673317500000|2023-01-10 02:25:00|592.03|574.03|589.95|571.95|592.03|574.03|589.2|571.2|436
1673317800000|2023-01-10 02:30:00|589.94|571.94|586.35|568.35|590.79|572.79|586.21|568.21|666
1673318100000|2023-01-10 02:35:00|586.38|568.38|583.12|565.12|586.55|568.55|582.37|564.37|699
1673318400000|2023-01-10 02:40:00|583.09|565.09|583.79|565.79|583.94|565.94|580.63|562.63|747
1673318700000|2023-01-10 02:45:00|583.71|565.71|587.31|569.31|588.21|570.21|583.51|565.51|663
1673319000000|2023-01-10 02:50:00|587.3|569.3|587.91|569.91|588.62|570.62|586.73|568.73|534
1673319300000|2023-01-10 02:55:00|587.96|569.96|586.45|568.45|589.01|571.01|586.12|568.12|551
1673319600000|2023-01-10 03:00:00|586.49|568.49|586.29|568.29|587.58|569.58|585.93|567.93|448
1673319900000|2023-01-10 03:05:00|586.46|568.46|584.98|566.98|586.92|568.92|584.9|566.9|484
1673320200000|2023-01-10 03:10:00|584.97|566.97|586.62|568.62|586.95|568.95|584.38|566.38|504
1673320500000|2023-01-10 03:15:00|586.59|568.59|586.75|568.75|587.05|569.05|585.55|567.55|132
1673320800000|2023-01-10 03:20:00|586.83|568.83|587.02|569.02|587.35|569.35|586.55|568.55|345
1673321100000|2023-01-10 03:25:00|586.91|568.91|586.73|568.73|587.02|569.02|585.56|567.56|438
1673321400000|2023-01-10 03:30:00|586.77|568.77|586.73|568.73|587.88|569.88|585.89|567.89|403
1673321700000|2023-01-10 03:35:00|586.71|568.71|586.57|568.57|587.32|569.32|586.56|568.56|374
1673322000000|2023-01-10 03:40:00|586.59|568.59|588.17|570.17|588.21|570.21|586.5|568.5|294
1673322300000|2023-01-10 03:45:00|588.22|570.22|588.09|570.09|588.92|570.92|587.9|569.9|368
1673322600000|2023-01-10 03:50:00|588.02|570.02|588.77|570.77|588.89|570.89|587.77|569.77|409
1673322900000|2023-01-10 03:55:00|588.76|570.76|590.06|572.06|590.32|572.32|588.43|570.43|456
1673323200000|2023-01-10 04:00:00|590.05|572.05|590.05|572.05|590.81|572.81|589.85|571.85|480
1673323500000|2023-01-10 04:05:00|590.22|572.22|589.26|571.26|590.22|572.22|589.15|571.15|273
1673323800000|2023-01-10 04:10:00|589.31|571.31|590.34|572.34|590.5|572.5|588.65|570.65|370
1673324100000|2023-01-10 04:15:00|590.29|572.29|589.57|571.57|590.54|572.54|588.73|570.73|343
1673324400000|2023-01-10 04:20:00|589.59|571.59|589|571|590.25|572.25|588.99|570.99|370
1673324700000|2023-01-10 04:25:00|589.15|571.15|588.35|570.35|589.15|571.15|588.2|570.2|291
1673325000000|2023-01-10 04:30:00|588.3|570.3|588.63|570.63|589.2|571.2|587.96|569.96|469
1673325300000|2023-01-10 04:35:00|588.61|570.61|588.32|570.32|588.67|570.67|587.65|569.65|375
1673325600000|2023-01-10 04:40:00|588.31|570.31|588.89|570.89|588.95|570.95|587.71|569.71|366
1673325900000|2023-01-10 04:45:00|588.91|570.91|590.16|572.16|590.43|572.43|588.86|570.86|426
1673326200000|2023-01-10 04:50:00|590.15|572.15|591.51|573.51|591.59|573.59|590.01|572.01|423
1673326500000|2023-01-10 04:55:00|591.52|573.52|592.59|574.59|592.64|574.64|591.51|573.51|336
1673326800000|2023-01-10 05:00:00|592.57|574.57|590.86|572.86|592.84|574.84|590.79|572.79|485
1673327100000|2023-01-10 05:05:00|590.79|572.79|589.84|571.84|590.96|572.96|589.7|571.7|304
1673327400000|2023-01-10 05:10:00|589.81|571.81|590.07|572.07|590.49|572.49|589.62|571.62|399
1673327700000|2023-01-10 05:15:00|590.13|572.13|590.07|572.07|591.33|573.33|590.05|572.05|350
1673328000000|2023-01-10 05:20:00|590.05|572.05|589.78|571.78|590.9|572.9|589.59|571.59|315
1673328300000|2023-01-10 05:25:00|589.82|571.82|590.3|572.3|590.3|572.3|589.65|571.65|291
1673328600000|2023-01-10 05:30:00|590.37|572.37|590.43|572.43|590.55|572.55|588.87|570.87|316
1673328900000|2023-01-10 05:35:00|590.3|572.3|590.5|572.5|590.56|572.56|589.78|571.78|215
1673329200000|2023-01-10 05:40:00|590.46|572.46|591.19|573.19|591.52|573.52|590.46|572.46|264
1673329500000|2023-01-10 05:45:00|591.2|573.2|591.29|573.29|591.75|573.75|590.85|572.85|262
1673329800000|2023-01-10 05:50:00|591.21|573.21|591.86|573.86|591.99|573.99|591.2|573.2|246
1673330100000|2023-01-10 05:55:00|591.85|573.85|591.85|573.85|592|574|591.35|573.35|320
1673330400000|2023-01-10 06:00:00|591.8|573.8|590.56|572.56|592.6|574.6|590.33|572.33|411
1673330700000|2023-01-10 06:05:00|590.61|572.61|590.08|572.08|590.61|572.61|589.91|571.91|265
1673331000000|2023-01-10 06:10:00|590.15|572.15|590.24|572.24|590.67|572.67|589.78|571.78|213
1673331300000|2023-01-10 06:15:00|590.26|572.26|590.6|572.6|591.08|573.08|590.15|572.15|297
1673331600000|2023-01-10 06:20:00|590.59|572.59|590.87|572.87|590.97|572.97|590.05|572.05|285
1673331900000|2023-01-10 06:25:00|590.79|572.79|588.79|570.79|590.87|572.87|588.75|570.75|325
1673332200000|2023-01-10 06:30:00|588.78|570.78|587.66|569.66|589.44|571.44|587.65|569.65|395
1673332500000|2023-01-10 06:35:00|587.77|569.77|587.37|569.37|587.91|569.91|586.3|568.3|455
1673332800000|2023-01-10 06:40:00|587.35|569.35|587.57|569.57|587.82|569.82|585.98|567.98|340
1673333100000|2023-01-10 06:45:00|587.58|569.58|587.78|569.78|587.88|569.88|587.23|569.23|288
1673333400000|2023-01-10 06:50:00|587.72|569.72|588.45|570.45|588.65|570.65|587.68|569.68|233
1673333700000|2023-01-10 06:55:00|588.46|570.46|588.06|570.06|588.77|570.77|587.94|569.94|249
1673334000000|2023-01-10 07:00:00|588.08|570.08|587.25|569.25|588.52|570.52|587.15|569.15|253
1673334300000|2023-01-10 07:05:00|587.2|569.2|587.49|569.49|587.72|569.72|586.4|568.4|358
1673334600000|2023-01-10 07:10:00|587.48|569.48|587.03|569.03|588.06|570.06|586.94|568.94|343
1673334900000|2023-01-10 07:15:00|587.06|569.06|586.67|568.67|587.24|569.24|586.65|568.65|276
1673335200000|2023-01-10 07:20:00|586.65|568.65|586.73|568.73|586.95|568.95|585.66|567.66|393
1673335500000|2023-01-10 07:25:00|586.94|568.94|585.74|567.74|586.95|568.95|585.69|567.69|364
1673335800000|2023-01-10 07:30:00|585.75|567.75|586.09|568.09|586.23|568.23|584.86|566.86|404
1673336100000|2023-01-10 07:35:00|586.02|568.02|586.83|568.83|586.95|568.95|586.02|568.02|275
1673336400000|2023-01-10 07:40:00|586.81|568.81|587.08|569.08|587.14|569.14|586.79|568.79|251
1673336700000|2023-01-10 07:45:00|587.09|569.09|586.62|568.62|587.09|569.09|586.57|568.57|227
1673337000000|2023-01-10 07:50:00|586.59|568.59|585.55|567.55|586.59|568.59|585.32|567.32|334
1673337300000|2023-01-10 07:55:00|585.54|567.54|585.11|567.11|585.65|567.65|584.55|566.55|474
1673337600000|2023-01-10 08:00:00|585.1|567.1|584.64|566.64|585.41|567.41|584.64|566.64|415
1673337900000|2023-01-10 08:05:00|584.65|566.65|583.78|565.78|585.11|567.11|583.64|565.64|401
1673338200000|2023-01-10 08:10:00|583.79|565.79|583.77|565.77|584.8|566.8|583.33|565.33|414
1673338500000|2023-01-10 08:15:00|583.82|565.82|586.02|568.02|586.36|568.36|583.71|565.71|381
1673338800000|2023-01-10 08:20:00|585.92|567.92|587.9|569.9|588.51|570.51|585.88|567.88|535
1673339100000|2023-01-10 08:25:00|587.85|569.85|587.67|569.67|589.22|571.22|586.54|568.54|557
1673339400000|2023-01-10 08:30:00|587.66|569.66|586.8|568.8|588.71|570.71|586.75|568.75|550
1673339700000|2023-01-10 08:35:00|586.77|568.77|585.63|567.63|586.77|568.77|585.47|567.47|454
1673340000000|2023-01-10 08:40:00|585.66|567.66|585.71|567.71|586.6|568.6|585.4|567.4|387
1673340300000|2023-01-10 08:45:00|585.67|567.67|585.9|567.9|586.25|568.25|585.5|567.5|341
1673340600000|2023-01-10 08:50:00|585.91|567.91|586.72|568.72|586.8|568.8|585.61|567.61|346
1673340900000|2023-01-10 08:55:00|586.71|568.71|587.39|569.39|587.59|569.59|586.68|568.68|413
1673341200000|2023-01-10 09:00:00|587.36|569.36|586.29|568.29|587.4|569.4|586.21|568.21|382
1673341500000|2023-01-10 09:05:00|586.33|568.33|586.12|568.12|586.33|568.33|585.03|567.03|434
1673341800000|2023-01-10 09:10:00|586.31|568.31|586.34|568.34|586.45|568.45|585.75|567.75|332
1673342100000|2023-01-10 09:15:00|586.35|568.35|587.08|569.08|587.25|569.25|586.17|568.17|370
1673342400000|2023-01-10 09:20:00|587.06|569.06|586.64|568.64|587.57|569.57|586.58|568.58|398
1673342700000|2023-01-10 09:25:00|586.63|568.63|587.05|569.05|587.15|569.15|586.52|568.52|282
1673343000000|2023-01-10 09:30:00|586.87|568.87|584.85|566.85|586.87|568.87|584.63|566.63|471
1673343300000|2023-01-10 09:35:00|584.84|566.84|585.74|567.74|585.9|567.9|584.1|566.1|334
1673343600000|2023-01-10 09:40:00|585.9|567.9|586.33|568.33|586.59|568.59|585.62|567.62|303
1673343900000|2023-01-10 09:45:00|586.39|568.39|587.52|569.52|588.01|570.01|586.28|568.28|322
1673344200000|2023-01-10 09:50:00|587.57|569.57|585.64|567.64|587.73|569.73|585.3|567.3|377
1673344500000|2023-01-10 09:55:00|585.69|567.69|585.46|567.46|586.04|568.04|585.27|567.27|304
1673344800000|2023-01-10 10:00:00|585.48|567.48|585.42|567.42|586.67|568.67|585.24|567.24|431
1673345100000|2023-01-10 10:05:00|585.55|567.55|585.55|567.55|585.75|567.75|585.08|567.08|319
1673345400000|2023-01-10 10:10:00|585.54|567.54|585.55|567.55|585.9|567.9|585.33|567.33|308
1673345700000|2023-01-10 10:15:00|585.59|567.59|585.24|567.24|585.95|567.95|584.45|566.45|244
1673346000000|2023-01-10 10:20:00|585.21|567.21|586.39|568.39|586.56|568.56|585.21|567.21|212
1673346300000|2023-01-10 10:25:00|586.42|568.42|587.32|569.32|587.39|569.39|586.23|568.23|287
1673346600000|2023-01-10 10:30:00|587.31|569.31|586.14|568.14|587.78|569.78|585.99|567.99|408
1673346900000|2023-01-10 10:35:00|586.08|568.08|585.09|567.09|586.2|568.2|584.99|566.99|390
1673347200000|2023-01-10 10:40:00|585.11|567.11|585.39|567.39|585.58|567.58|585.03|567.03|217
1673347500000|2023-01-10 10:45:00|585.19|567.19|585.65|567.65|585.95|567.95|585.01|567.01|300
1673347800000|2023-01-10 10:50:00|585.7|567.7|585.17|567.17|586.2|568.2|585.06|567.06|267
1673348100000|2023-01-10 10:55:00|585.07|567.07|586.48|568.48|586.85|568.85|585.07|567.07|264
1673348400000|2023-01-10 11:00:00|586.51|568.51|586.29|568.29|586.81|568.81|585.7|567.7|297
1673348700000|2023-01-10 11:05:00|586.32|568.32|587.05|569.05|587.1|569.1|586.19|568.19|280
1673349000000|2023-01-10 11:10:00|587.04|569.04|586.74|568.74|587.3|569.3|586.43|568.43|285
1673349300000|2023-01-10 11:15:00|586.71|568.71|585.51|567.51|586.71|568.71|585.39|567.39|426
1673349600000|2023-01-10 11:20:00|585.43|567.43|584.59|566.59|585.56|567.56|584.48|566.48|555
1673349900000|2023-01-10 11:25:00|584.53|566.53|584.99|566.99|585.4|567.4|584.07|566.07|467
1673350200000|2023-01-10 11:30:00|585.02|567.02|583.56|565.56|585.05|567.05|583.47|565.47|452
1673350500000|2023-01-10 11:35:00|583.57|565.57|582|564|583.85|565.85|581.42|563.42|491
1673350800000|2023-01-10 11:40:00|581.99|563.99|580.24|562.24|582.32|564.32|580.23|562.23|613
1673351100000|2023-01-10 11:45:00|580.37|562.37|582.15|564.15|582.41|564.41|580.24|562.24|472
1673351400000|2023-01-10 11:50:00|582.08|564.08|581.67|563.67|582.4|564.4|581.64|563.64|489
1673351700000|2023-01-10 11:55:00|581.8|563.8|582|564|583.05|565.05|581.57|563.57|397
1673352000000|2023-01-10 12:00:00|581.99|563.99|582.39|564.39|582.44|564.44|579.89|561.89|514
1673352300000|2023-01-10 12:05:00|582.38|564.38|582.35|564.35|583.74|565.74|582.18|564.18|413
1673352600000|2023-01-10 12:10:00|582.43|564.43|583.17|565.17|583.41|565.41|582.32|564.32|451
1673352900000|2023-01-10 12:15:00|583.19|565.19|581.87|563.87|583.42|565.42|581.52|563.52|524
1673353200000|2023-01-10 12:20:00|581.95|563.95|582.07|564.07|582.69|564.69|581.54|563.54|498
1673353500000|2023-01-10 12:25:00|581.96|563.96|582.62|564.62|582.62|564.62|580.8|562.8|648
1673353800000|2023-01-10 12:30:00|582.49|564.49|579.01|561.01|582.67|564.67|578.46|560.46|577
1673354100000|2023-01-10 12:35:00|579.05|561.05|580.18|562.18|580.32|562.32|578.85|560.85|554
1673354400000|2023-01-10 12:40:00|580.19|562.19|580.3|562.3|581.05|563.05|579.65|561.65|400
1673354700000|2023-01-10 12:45:00|580.33|562.33|579.28|561.28|580.55|562.55|579.1|561.1|372
1673355000000|2023-01-10 12:50:00|579.17|561.17|578.5|560.5|579.4|561.4|578.33|560.33|352
1673355300000|2023-01-10 12:55:00|578.45|560.45|578.45|560.45|578.79|560.79|577.43|559.43|358
1673355600000|2023-01-10 13:00:00|578.55|560.55|577.93|559.93|579.66|561.66|577.81|559.81|360
1673355900000|2023-01-10 13:05:00|578.05|560.05|579.25|561.25|579.93|561.93|577.93|559.93|367
1673356200000|2023-01-10 13:10:00|579.18|561.18|579.32|561.32|579.88|561.88|578.69|560.69|382
1673356500000|2023-01-10 13:15:00|579.31|561.31|578.95|560.95|579.64|561.64|578.78|560.78|313
1673356800000|2023-01-10 13:20:00|578.88|560.88|580.16|562.16|580.54|562.54|578.87|560.87|290
1673357100000|2023-01-10 13:25:00|580.14|562.14|580.05|562.05|580.5|562.5|579.87|561.87|261
1673357400000|2023-01-10 13:30:00|580.09|562.09|578.34|560.34|580.24|562.24|578.21|560.21|390
1673357700000|2023-01-10 13:35:00|578.31|560.31|576.74|558.74|578.75|560.75|576.3|558.3|572
1673358000000|2023-01-10 13:40:00|576.75|558.75|576.9|558.9|577.43|559.43|576.15|558.15|430
1673358300000|2023-01-10 13:45:00|576.83|558.83|577.57|559.57|578.25|560.25|576.82|558.82|361
1673358600000|2023-01-10 13:50:00|577.52|559.52|576.9|558.9|577.84|559.84|576.66|558.66|316
1673358900000|2023-01-10 13:55:00|576.93|558.93|576.79|558.79|578.5|560.5|576.55|558.55|314
1673359200000|2023-01-10 14:00:00|576.78|558.78|579.32|561.32|579.36|561.36|576.78|558.78|390
1673359500000|2023-01-10 14:05:00|579.28|561.28|581.66|563.66|583.11|565.11|579.28|561.28|756
1673359800000|2023-01-10 14:10:00|581.67|563.67|581.39|563.39|581.69|563.69|579.69|561.69|554
1673360100000|2023-01-10 14:15:00|581.41|563.41|581.65|563.65|581.76|563.76|579.82|561.82|501
1673360400000|2023-01-10 14:20:00|581.51|563.51|579.9|561.9|581.51|563.51|579.34|561.34|493
1673360700000|2023-01-10 14:25:00|579.91|561.91|580.54|562.54|580.79|562.79|578.9|560.9|364
1673361000000|2023-01-10 14:30:00|580.48|562.48|582.1|564.1|582.55|564.55|580.05|562.05|806
1673361300000|2023-01-10 14:35:00|582.15|564.15|581.65|563.65|582.95|564.95|581.05|563.05|675
1673361600000|2023-01-10 14:40:00|581.7|563.7|580.55|562.55|582|564|580.38|562.38|595
1673361900000|2023-01-10 14:45:00|580.5|562.5|576.79|558.79|581.05|563.05|576.64|558.64|684
1673362200000|2023-01-10 14:50:00|576.83|558.83|579.69|561.69|579.7|561.7|575.33|557.33|656
1673362500000|2023-01-10 14:55:00|579.64|561.64|579.1|561.1|580.5|562.5|578.7|560.7|677
1673362800000|2023-01-10 15:00:00|579.15|561.15|579.45|561.45|579.56|561.56|578.29|560.29|541
1673363100000|2023-01-10 15:05:00|579.53|561.53|581.05|563.05|581.33|563.33|579.48|561.48|522
1673363400000|2023-01-10 15:10:00|581.04|563.04|582.33|564.33|582.99|564.99|580.95|562.95|743
1673363700000|2023-01-10 15:15:00|582.36|564.36|581.91|563.91|584.4|566.4|581.81|563.81|744
1673364000000|2023-01-10 15:20:00|581.92|563.92|582.51|564.51|582.7|564.7|580.92|562.92|663
1673364300000|2023-01-10 15:25:00|582.44|564.44|582.85|564.85|584.25|566.25|582.38|564.38|658
1673364600000|2023-01-10 15:30:00|582.8|564.8|581.05|563.05|583.28|565.28|580.9|562.9|782
1673364900000|2023-01-10 15:35:00|581.07|563.07|582.49|564.49|582.71|564.71|580.6|562.6|612
1673365200000|2023-01-10 15:40:00|582.35|564.35|580.56|562.56|582.57|564.57|580.4|562.4|412
1673365500000|2023-01-10 15:45:00|580.49|562.49|582.26|564.26|582.75|564.75|580.13|562.13|457
1673365800000|2023-01-10 15:50:00|582.21|564.21|582.74|564.74|583.4|565.4|582.19|564.19|484
1673366100000|2023-01-10 15:55:00|582.75|564.75|582.74|564.74|583.28|565.28|582|564|426
1673366400000|2023-01-10 16:00:00|582.72|564.72|582.36|564.36|582.8|564.8|581.44|563.44|419
1673366700000|2023-01-10 16:05:00|582.31|564.31|581.6|563.6|582.6|564.6|581.5|563.5|359
1673367000000|2023-01-10 16:10:00|581.58|563.58|582.34|564.34|582.6|564.6|580.99|562.99|479
1673367300000|2023-01-10 16:15:00|582.27|564.27|582.21|564.21|583.58|565.58|581.95|563.95|609
1673367600000|2023-01-10 16:20:00|582.2|564.2|583.48|565.48|584.11|566.11|582.13|564.13|463
1673367900000|2023-01-10 16:25:00|583.53|565.53|583.3|565.3|584.06|566.06|582.65|564.65|369
1673368200000|2023-01-10 16:30:00|583.22|565.22|580.92|562.92|583.84|565.84|579.9|561.9|445
1673368500000|2023-01-10 16:35:00|580.84|562.84|580.05|562.05|581.54|563.54|579.89|561.89|477
1673368800000|2023-01-10 16:40:00|580.21|562.21|579.2|561.2|580.48|562.48|578.64|560.64|431
1673369100000|2023-01-10 16:45:00|579.1|561.1|579.81|561.81|579.93|561.93|578.53|560.53|413
1673369400000|2023-01-10 16:50:00|579.82|561.82|580.95|562.95|581.05|563.05|579.77|561.77|358
1673369700000|2023-01-10 16:55:00|580.93|562.93|580.28|562.28|581.27|563.27|580.2|562.2|312
1673370000000|2023-01-10 17:00:00|580.35|562.35|579.1|561.1|580.36|562.36|579.05|561.05|341
1673370300000|2023-01-10 17:05:00|579.25|561.25|580.9|562.9|581.02|563.02|579.04|561.04|280
1673370600000|2023-01-10 17:10:00|580.95|562.95|581.61|563.61|581.67|563.67|580.7|562.7|288
1673370900000|2023-01-10 17:15:00|581.68|563.68|580.95|562.95|581.68|563.68|580.64|562.64|229
1673371200000|2023-01-10 17:20:00|580.9|562.9|580.9|562.9|580.95|562.95|579.9|561.9|282
1673371500000|2023-01-10 17:25:00|580.89|562.89|580.84|562.84|580.89|562.89|580.1|562.1|198
1673371800000|2023-01-10 17:30:00|580.83|562.83|580.65|562.65|580.9|562.9|580|562|228
1673372100000|2023-01-10 17:35:00|580.6|562.6|582.1|564.1|582.1|564.1|580.54|562.54|328
1673372400000|2023-01-10 17:40:00|582.05|564.05|581.35|563.35|582.17|564.17|581.05|563.05|243
1673372700000|2023-01-10 17:45:00|581.26|563.26|580.93|562.93|581.31|563.31|580.3|562.3|264
1673373000000|2023-01-10 17:50:00|580.87|562.87|581.62|563.62|581.8|563.8|580.6|562.6|320
1673373300000|2023-01-10 17:55:00|581.64|563.64|582.23|564.23|582.25|564.25|581.42|563.42|302
1673373600000|2023-01-10 18:00:00|582.2|564.2|582.05|564.05|582.3|564.3|580.72|562.72|363
1673373900000|2023-01-10 18:05:00|582.07|564.07|581.6|563.6|582.1|564.1|581.28|563.28|272
1673374200000|2023-01-10 18:10:00|581.65|563.65|582.22|564.22|582.48|564.48|581.1|563.1|318
1673374500000|2023-01-10 18:15:00|582.25|564.25|583.05|565.05|583.2|565.2|581.98|563.98|302
1673374800000|2023-01-10 18:20:00|583.1|565.1|583.41|565.41|584.55|566.55|582.89|564.89|422
1673375100000|2023-01-10 18:25:00|583.39|565.39|585|567|585.3|567.3|583.35|565.35|547
1673375400000|2023-01-10 18:30:00|585.01|567.01|587|569|588.1|570.1|584.99|566.99|584
1673375700000|2023-01-10 18:35:00|586.95|568.95|586.54|568.54|587.9|569.9|586.44|568.44|481
1673376000000|2023-01-10 18:40:00|586.5|568.5|585.28|567.28|586.75|568.75|585.18|567.18|461
1673376300000|2023-01-10 18:45:00|585.33|567.33|585.55|567.55|586.2|568.2|585.23|567.23|392
1673376600000|2023-01-10 18:50:00|585.5|567.5|586.42|568.42|586.55|568.55|585.38|567.38|299
1673376900000|2023-01-10 18:55:00|586.46|568.46|587.36|569.36|587.4|569.4|585.75|567.75|504
1673377200000|2023-01-10 19:00:00|587.19|569.19|586.04|568.04|588.09|570.09|585.82|567.82|485
1673377500000|2023-01-10 19:05:00|586.03|568.03|587.48|569.48|587.58|569.58|585.86|567.86|395
1673377800000|2023-01-10 19:10:00|587.34|569.34|587.9|569.9|588.25|570.25|587.28|569.28|442
1673378100000|2023-01-10 19:15:00|587.82|569.82|585.89|567.89|588.2|570.2|585.88|567.88|462
1673378400000|2023-01-10 19:20:00|585.93|567.93|585.39|567.39|586.17|568.17|585.39|567.39|250
1673378700000|2023-01-10 19:25:00|585.35|567.35|586.62|568.62|586.65|568.65|584.7|566.7|298
1673379000000|2023-01-10 19:30:00|586.58|568.58|586.74|568.74|587.33|569.33|586.54|568.54|464
1673379300000|2023-01-10 19:35:00|586.82|568.82|587.84|569.84|588.24|570.24|586.51|568.51|358
1673379600000|2023-01-10 19:40:00|587.87|569.87|588.43|570.43|588.93|570.93|587.45|569.45|496
1673379900000|2023-01-10 19:45:00|588.48|570.48|588.4|570.4|588.76|570.76|587.89|569.89|482
1673380200000|2023-01-10 19:50:00|588.38|570.38|587.34|569.34|588.5|570.5|587.14|569.14|377
1673380500000|2023-01-10 19:55:00|587.26|569.26|587.52|569.52|587.97|569.97|586.83|568.83|426
1673380800000|2023-01-10 20:00:00|587.53|569.53|586.89|568.89|588.65|570.65|586.5|568.5|444
1673381100000|2023-01-10 20:05:00|586.84|568.84|586.6|568.6|586.92|568.92|585.81|567.81|349
1673381400000|2023-01-10 20:10:00|586.55|568.55|587.31|569.31|587.31|569.31|586.36|568.36|327
1673381700000|2023-01-10 20:15:00|587.22|569.22|588.96|570.96|588.96|570.96|587.16|569.16|443
1673382000000|2023-01-10 20:20:00|588.88|570.88|588.25|570.25|589.1|571.1|587.91|569.91|575
1673382300000|2023-01-10 20:25:00|588.2|570.2|587.86|569.86|588.37|570.37|587.75|569.75|434
1673382600000|2023-01-10 20:30:00|587.91|569.91|588.17|570.17|589.07|571.07|587.04|569.04|544
1673382900000|2023-01-10 20:35:00|588.26|570.26|588.09|570.09|588.43|570.43|587.05|569.05|525
1673383200000|2023-01-10 20:40:00|588.1|570.1|588.71|570.71|588.73|570.73|587.85|569.85|288
1673383500000|2023-01-10 20:45:00|588.66|570.66|588.83|570.83|589.09|571.09|588.57|570.57|237
1673383800000|2023-01-10 20:50:00|588.9|570.9|589.36|571.36|589.9|571.9|588.85|570.85|345
1673384100000|2023-01-10 20:55:00|589.32|571.32|589.96|571.96|590.2|572.2|589.32|571.32|351
1673384400000|2023-01-10 21:00:00|590.01|572.01|588.69|570.69|590.12|572.12|588.55|570.55|408
1673384700000|2023-01-10 21:05:00|588.7|570.7|588.79|570.79|588.94|570.94|588.35|570.35|379
1673385000000|2023-01-10 21:10:00|588.8|570.8|589.08|571.08|589.2|571.2|588.42|570.42|387
1673385300000|2023-01-10 21:15:00|589.01|571.01|589.24|571.24|589.42|571.42|588.96|570.96|275
1673385600000|2023-01-10 21:20:00|589.27|571.27|588.94|570.94|589.48|571.48|588.94|570.94|280
1673385900000|2023-01-10 21:25:00|588.99|570.99|588.52|570.52|589.07|571.07|588.45|570.45|249
1673386200000|2023-01-10 21:30:00|588.5|570.5|588.85|570.85|589.15|571.15|587.85|569.85|320
1673386500000|2023-01-10 21:35:00|588.84|570.84|589.44|571.44|589.7|571.7|588.43|570.43|327
1673386800000|2023-01-10 21:40:00|589.39|571.39|588.47|570.47|589.6|571.6|588.38|570.38|285
1673387100000|2023-01-10 21:45:00|588.52|570.52|588.1|570.1|588.6|570.6|587.88|569.88|324
1673387400000|2023-01-10 21:50:00|588.05|570.05|588.12|570.12|588.3|570.3|587.75|569.75|265
1673387700000|2023-01-10 21:55:00|588.17|570.17|588.76|570.76|589.35|571.35|588.13|570.13|274
1673388000000|2023-01-10 22:00:00|588.75|570.75|588.45|570.45|588.77|570.77|588.01|570.01|211
1673388300000|2023-01-10 22:05:00|588.46|570.46|588.83|570.83|588.98|570.98|588.33|570.33|164
1673388600000|2023-01-10 22:10:00|588.99|570.99|587.57|569.57|589.01|571.01|587.57|569.57|222
1673388900000|2023-01-10 22:15:00|587.61|569.61|587.1|569.1|587.64|569.64|587.01|569.01|166
1673389200000|2023-01-10 22:20:00|587.07|569.07|586.69|568.69|587.26|569.26|586.58|568.58|180
1673389500000|2023-01-10 22:25:00|586.7|568.7|586.63|568.63|587.04|569.04|586.47|568.47|112
1673389800000|2023-01-10 22:30:00|586.64|568.64|587.11|569.11|587.31|569.31|586.59|568.59|111
1673390100000|2023-01-10 22:35:00|587.1|569.1|585.58|567.58|587.1|569.1|585.58|567.58|190
1673390400000|2023-01-10 22:40:00|585.57|567.57|585.18|567.18|585.61|567.61|584.86|566.86|156
1673390700000|2023-01-10 22:45:00|585.22|567.22|586.51|568.51|586.51|568.51|585.16|567.16|132
1673391000000|2023-01-10 22:50:00|586.55|568.55|586.85|568.85|586.85|568.85|586.17|568.17|183
1673391300000|2023-01-10 22:55:00|586.83|568.83|586.13|568.13|587.01|569.01|585.88|567.88|281
1673391600000|2023-01-10 23:00:00|586.02|568.02|587.15|569.15|587.6|569.6|585.84|567.84|364
1673391900000|2023-01-10 23:05:00|587.25|569.25|587.88|569.88|588.02|570.02|587.05|569.05|210
1673392200000|2023-01-10 23:10:00|587.85|569.85|588.15|570.15|588.7|570.7|587.6|569.6|273
1673392500000|2023-01-10 23:15:00|588.12|570.12|586.89|568.89|588.34|570.34|586.88|568.88|201
1673392800000|2023-01-10 23:20:00|586.81|568.81|587.29|569.29|587.36|569.36|586.43|568.43|164
1673393100000|2023-01-10 23:25:00|587.34|569.34|587.5|569.5|587.95|569.95|587.2|569.2|160
1673393400000|2023-01-10 23:30:00|587.55|569.55|587.95|569.95|588.1|570.1|587.49|569.49|199
1673393700000|2023-01-10 23:35:00|588|570|586.7|568.7|588.2|570.2|586.25|568.25|225
1673394000000|2023-01-10 23:40:00|586.65|568.65|587.54|569.54|587.74|569.74|586.02|568.02|256
1673394300000|2023-01-10 23:45:00|587.55|569.55|586.8|568.8|587.61|569.61|586.56|568.56|199
1673394600000|2023-01-10 23:50:00|587|569|587.91|569.91|588.46|570.46|586.95|568.95|225
1673394900000|2023-01-10 23:55:00|588.08|570.08|587.25|569.25|588.54|570.54|587.03|569.03|216
1673395200000|2023-01-11 00:00:00|587.25|569.25|586.81|568.81|587.53|569.53|586.61|568.61|331
1673395500000|2023-01-11 00:05:00|586.67|568.67|585.32|567.32|586.78|568.78|584.94|566.94|305
1673395800000|2023-01-11 00:10:00|585.37|567.37|587.26|569.26|587.36|569.36|585.1|567.1|301
1673396100000|2023-01-11 00:15:00|587.27|569.27|588.82|570.82|589.96|571.96|587.27|569.27|373
1673396400000|2023-01-11 00:20:00|588.83|570.83|588.02|570.02|589.31|571.31|587.88|569.88|263
1673396700000|2023-01-11 00:25:00|588.14|570.14|586.89|568.89|588.34|570.34|586.52|568.52|296
1673397000000|2023-01-11 00:30:00|586.81|568.81|587.11|569.11|588.38|570.38|586.75|568.75|226
1673397300000|2023-01-11 00:35:00|587.1|569.1|586.92|568.92|587.76|569.76|586.65|568.65|244
1673397600000|2023-01-11 00:40:00|586.94|568.94|588.15|570.15|588.25|570.25|586.71|568.71|236
1673397900000|2023-01-11 00:45:00|588.25|570.25|588.91|570.91|589.54|571.54|588.15|570.15|351
1673398200000|2023-01-11 00:50:00|588.96|570.96|589.6|571.6|590.35|572.35|588.96|570.96|310
1673398500000|2023-01-11 00:55:00|589.65|571.65|589.04|571.04|589.9|571.9|588.52|570.52|281
1673398800000|2023-01-11 01:00:00|589.01|571.01|588.81|570.81|589.01|571.01|588.17|570.17|257
1673399100000|2023-01-11 01:05:00|588.85|570.85|589.69|571.69|590.27|572.27|588.83|570.83|401
1673399400000|2023-01-11 01:10:00|589.67|571.67|589.68|571.68|589.9|571.9|589.14|571.14|253
1673399700000|2023-01-11 01:15:00|589.69|571.69|589.62|571.62|590.85|572.85|589.57|571.57|372
1673400000000|2023-01-11 01:20:00|589.65|571.65|588.01|570.01|589.9|571.9|587.53|569.53|354
1673400300000|2023-01-11 01:25:00|587.97|569.97|586.13|568.13|588.01|570.01|586.1|568.1|416
1673400600000|2023-01-11 01:30:00|586.34|568.34|586.56|568.56|586.68|568.68|585.86|567.86|388
1673400900000|2023-01-11 01:35:00|586.51|568.51|585.4|567.4|586.6|568.6|585.09|567.09|279
1673401200000|2023-01-11 01:40:00|585.31|567.31|585.7|567.7|585.87|567.87|584.97|566.97|281
1673401500000|2023-01-11 01:45:00|585.65|567.65|584.7|566.7|586.12|568.12|584.59|566.59|230
1673401800000|2023-01-11 01:50:00|584.66|566.66|584.55|566.55|585.02|567.02|583.7|565.7|295
1673402100000|2023-01-11 01:55:00|584.6|566.6|585.15|567.15|585.55|567.55|584.6|566.6|212
1673402400000|2023-01-11 02:00:00|585.28|567.28|583.95|565.95|585.73|567.73|583.81|565.81|200
1673402700000|2023-01-11 02:05:00|583.9|565.9|583.61|565.61|584.21|566.21|583.6|565.6|197
1673403000000|2023-01-11 02:10:00|583.56|565.56|582.3|564.3|584.15|566.15|582.17|564.17|200
1673403300000|2023-01-11 02:15:00|582.54|564.54|582.81|564.81|583.84|565.84|582.43|564.43|260
1673403600000|2023-01-11 02:20:00|582.78|564.78|581.59|563.59|582.87|564.87|581.33|563.33|341
1673403900000|2023-01-11 02:25:00|581.63|563.63|582.72|564.72|582.9|564.9|581.53|563.53|300
1673404200000|2023-01-11 02:30:00|582.58|564.58|583.2|565.2|583.75|565.75|582.35|564.35|315
1673404500000|2023-01-11 02:35:00|583.16|565.16|582.55|564.55|583.55|565.55|582.55|564.55|243
1673404800000|2023-01-11 02:40:00|582.47|564.47|581.8|563.8|582.51|564.51|581.36|563.36|307
1673405100000|2023-01-11 02:45:00|581.85|563.85|581.85|563.85|582.86|564.86|581.61|563.61|265
1673405400000|2023-01-11 02:50:00|581.67|563.67|580.45|562.45|581.85|563.85|580.4|562.4|347
1673405700000|2023-01-11 02:55:00|580.5|562.5|577.93|559.93|580.77|562.77|576.94|558.94|397
1673406000000|2023-01-11 03:00:00|577.9|559.9|579.35|561.35|579.85|561.85|577.55|559.55|409
1673406300000|2023-01-11 03:05:00|579.4|561.4|579.55|561.55|580.5|562.5|578.35|560.35|316
1673406600000|2023-01-11 03:10:00|579.56|561.56|579.7|561.7|579.96|561.96|579|561|297
1673406900000|2023-01-11 03:15:00|579.64|561.64|578.75|560.75|579.85|561.85|578.65|560.65|337
1673407200000|2023-01-11 03:20:00|578.93|560.93|577.44|559.44|578.95|560.95|575.58|557.58|547
1673407500000|2023-01-11 03:25:00|577.51|559.51|579.35|561.35|579.46|561.46|577.39|559.39|336
1673407800000|2023-01-11 03:30:00|579.38|561.38|578.11|560.11|579.46|561.46|577.9|559.9|296
1673408100000|2023-01-11 03:35:00|578.1|560.1|576.6|558.6|578.11|560.11|576.6|558.6|327
1673408400000|2023-01-11 03:40:00|576.65|558.65|577.62|559.62|577.8|559.8|575.9|557.9|365
1673408700000|2023-01-11 03:45:00|577.63|559.63|576.85|558.85|577.9|559.9|576.8|558.8|386
1673409000000|2023-01-11 03:50:00|576.76|558.76|576.5|558.5|576.98|558.98|576.5|558.5|222
1673409300000|2023-01-11 03:55:00|576.55|558.55|575.63|557.63|577.05|559.05|574.4|556.4|282
1673409600000|2023-01-11 04:00:00|575.68|557.68|576.75|558.75|576.75|558.75|575.32|557.32|256
1673409900000|2023-01-11 04:05:00|576.7|558.7|578.05|560.05|578.4|560.4|575.5|557.5|287
1673410200000|2023-01-11 04:10:00|578.03|560.03|579.61|561.61|579.61|561.61|577.99|559.99|249
1673410500000|2023-01-11 04:15:00|579.6|561.6|579.3|561.3|579.74|561.74|578.86|560.86|192
1673410800000|2023-01-11 04:20:00|579.35|561.35|579.59|561.59|579.81|561.81|579.17|561.17|144
1673411100000|2023-01-11 04:25:00|579.5|561.5|579.34|561.34|579.5|561.5|579.05|561.05|130
1673411400000|2023-01-11 04:30:00|579.3|561.3|577.92|559.92|579.47|561.47|577.9|559.9|244
1673411700000|2023-01-11 04:35:00|577.95|559.95|576.62|558.62|578.05|560.05|576.04|558.04|364
1673412000000|2023-01-11 04:40:00|576.46|558.46|577.55|559.55|578.45|560.45|576.38|558.38|319
1673412300000|2023-01-11 04:45:00|577.63|559.63|575.55|557.55|577.66|559.66|575.55|557.55|321
1673412600000|2023-01-11 04:50:00|575.5|557.5|574.96|556.96|576.22|558.22|574.8|556.8|487
1673412900000|2023-01-11 04:55:00|574.9|556.9|575.47|557.47|576.27|558.27|574.18|556.18|346
1673413200000|2023-01-11 05:00:00|575.55|557.55|576.3|558.3|576.95|558.95|575.41|557.41|305
1673413500000|2023-01-11 05:05:00|576.35|558.35|577.98|559.98|578.7|560.7|576.35|558.35|348
1673413800000|2023-01-11 05:10:00|577.93|559.93|579|561|579.15|561.15|577.93|559.93|229
1673414100000|2023-01-11 05:15:00|579.05|561.05|579.3|561.3|579.61|561.61|578.97|560.97|217
1673414400000|2023-01-11 05:20:00|579.35|561.35|577.62|559.62|579.4|561.4|577.57|559.57|246
1673414700000|2023-01-11 05:25:00|577.65|559.65|578.35|560.35|578.38|560.38|577.57|559.57|153
1673415000000|2023-01-11 05:30:00|578.38|560.38|577.89|559.89|578.87|560.87|577.61|559.61|256
1673415300000|2023-01-11 05:35:00|577.85|559.85|578.59|560.59|578.7|560.7|577.63|559.63|317
1673415600000|2023-01-11 05:40:00|578.7|560.7|579.08|561.08|579.15|561.15|578|560|343
1673415900000|2023-01-11 05:45:00|578.98|560.98|579.6|561.6|579.6|561.6|578.28|560.28|266
1673416200000|2023-01-11 05:50:00|579.54|561.54|578.6|560.6|579.74|561.74|578.49|560.49|216
1673416500000|2023-01-11 05:55:00|578.59|560.59|577.88|559.88|578.95|560.95|577.45|559.45|306
1673416800000|2023-01-11 06:00:00|577.77|559.77|579.01|561.01|579.05|561.05|577.34|559.34|316
1673417100000|2023-01-11 06:05:00|579.09|561.09|580.14|562.14|580.2|562.2|578.45|560.45|272
1673417400000|2023-01-11 06:10:00|580.11|562.11|580.9|562.9|581.05|563.05|579.73|561.73|352
1673417700000|2023-01-11 06:15:00|580.85|562.85|580.75|562.75|581.57|563.57|580.35|562.35|271
1673418000000|2023-01-11 06:20:00|580.77|562.77|580.15|562.15|580.82|562.82|579.86|561.86|172
1673418300000|2023-01-11 06:25:00|580.1|562.1|580.15|562.15|580.45|562.45|579.65|561.65|193
1673418600000|2023-01-11 06:30:00|580.24|562.24|579.97|561.97|580.6|562.6|579.15|561.15|208
1673418900000|2023-01-11 06:35:00|579.98|561.98|579.96|561.96|580.35|562.35|579.86|561.86|185
1673419200000|2023-01-11 06:40:00|580|562|579|561|580.05|562.05|578.92|560.92|272
1673419500000|2023-01-11 06:45:00|579.09|561.09|580.68|562.68|580.8|562.8|578.9|560.9|225
1673419800000|2023-01-11 06:50:00|580.66|562.66|581.4|563.4|581.42|563.42|580.65|562.65|272
1673420100000|2023-01-11 06:55:00|581.36|563.36|581.81|563.81|582|564|581.2|563.2|286
1673420400000|2023-01-11 07:00:00|581.77|563.77|581.33|563.33|581.78|563.78|580.65|562.65|266
1673420700000|2023-01-11 07:05:00|581.29|563.29|581.42|563.42|581.6|563.6|580.5|562.5|281
1673421000000|2023-01-11 07:10:00|581.45|563.45|581.68|563.68|581.95|563.95|580.9|562.9|270
1673421300000|2023-01-11 07:15:00|581.7|563.7|581.9|563.9|582.28|564.28|581.59|563.59|323
1673421600000|2023-01-11 07:20:00|581.95|563.95|582.8|564.8|582.8|564.8|581.9|563.9|277
1673421900000|2023-01-11 07:25:00|582.75|564.75|583.17|565.17|583.77|565.77|582.65|564.65|237
1673422200000|2023-01-11 07:30:00|583.25|565.25|582.6|564.6|583.42|565.42|582|564|340
1673422500000|2023-01-11 07:35:00|582.53|564.53|582.51|564.51|583.06|565.06|582.43|564.43|260
1673422800000|2023-01-11 07:40:00|582.55|564.55|582.88|564.88|583.06|565.06|582.35|564.35|203
1673423100000|2023-01-11 07:45:00|582.95|564.95|582.79|564.79|583.5|565.5|582.71|564.71|168
1673423400000|2023-01-11 07:50:00|582.83|564.83|582.76|564.76|583.3|565.3|582.34|564.34|156
1673423700000|2023-01-11 07:55:00|582.74|564.74|583.16|565.16|583.17|565.17|582.58|564.58|230
1673424000000|2023-01-11 08:00:00|583.02|565.02|582.36|564.36|583.09|565.09|582.29|564.29|244
1673424300000|2023-01-11 08:05:00|582.39|564.39|582.2|564.2|582.45|564.45|581.9|563.9|242
1673424600000|2023-01-11 08:10:00|582.29|564.29|583.04|565.04|583.2|565.2|582.2|564.2|170
1673424900000|2023-01-11 08:15:00|583.05|565.05|582.44|564.44|583.07|565.07|581.69|563.69|226
1673425200000|2023-01-11 08:20:00|582.49|564.49|582.25|564.25|582.67|564.67|582.07|564.07|217
1673425500000|2023-01-11 08:25:00|582.35|564.35|582.89|564.89|583.56|565.56|581.8|563.8|338
1673425800000|2023-01-11 08:30:00|582.94|564.94|582.55|564.55|583.07|565.07|582.37|564.37|133
1673426100000|2023-01-11 08:35:00|582.57|564.57|582.08|564.08|582.85|564.85|582.03|564.03|183
1673426400000|2023-01-11 08:40:00|582.13|564.13|580.45|562.45|582.13|564.13|580.45|562.45|262
1673426700000|2023-01-11 08:45:00|580.38|562.38|581.3|563.3|581.8|563.8|580.38|562.38|134
1673427000000|2023-01-11 08:50:00|581.35|563.35|580.93|562.93|581.76|563.76|580.93|562.93|75
1673427300000|2023-01-11 08:55:00|580.87|562.87|582.2|564.2|582.26|564.26|580.36|562.36|222
1673427600000|2023-01-11 09:00:00|582.21|564.21|583.58|565.58|583.67|565.67|582.2|564.2|255
1673427900000|2023-01-11 09:05:00|583.66|565.66|583.07|565.07|583.77|565.77|582.71|564.71|216
1673428200000|2023-01-11 09:10:00|583.1|565.1|582.89|564.89|583.1|565.1|582.76|564.76|124
1673428500000|2023-01-11 09:15:00|583|565|584.08|566.08|584.4|566.4|582.72|564.72|233
1673428800000|2023-01-11 09:20:00|584.06|566.06|583.77|565.77|584.35|566.35|583.64|565.64|284
1673429100000|2023-01-11 09:25:00|583.75|565.75|582.85|564.85|583.95|565.95|582.67|564.67|229
1673429400000|2023-01-11 09:30:00|582.8|564.8|583.35|565.35|583.55|565.55|582.78|564.78|173
1673429700000|2023-01-11 09:35:00|583.3|565.3|583.45|565.45|583.7|565.7|583.12|565.12|156
1673430000000|2023-01-11 09:40:00|583.51|565.51|584.35|566.35|584.81|566.81|583.5|565.5|241
1673430300000|2023-01-11 09:45:00|584.47|566.47|583.25|565.25|584.47|566.47|582.8|564.8|214
1673430600000|2023-01-11 09:50:00|583.35|565.35|584.3|566.3|584.4|566.4|582.9|564.9|176
1673430900000|2023-01-11 09:55:00|584.31|566.31|584.65|566.65|584.68|566.68|583.69|565.69|266
1673431200000|2023-01-11 10:00:00|584.62|566.62|584.17|566.17|584.75|566.75|583.95|565.95|222
1673431500000|2023-01-11 10:05:00|584.15|566.15|584.92|566.92|585.14|567.14|584.1|566.1|196
1673431800000|2023-01-11 10:10:00|584.95|566.95|585.23|567.23|585.23|567.23|584.88|566.88|75
1673432100000|2023-01-11 10:15:00|585.18|567.18|584.1|566.1|585.45|567.45|584|566|186
1673432400000|2023-01-11 10:20:00|584.2|566.2|584.3|566.3|584.68|566.68|583.9|565.9|239
1673432700000|2023-01-11 10:25:00|584.19|566.19|584.09|566.09|584.76|566.76|583.94|565.94|266
1673433000000|2023-01-11 10:30:00|584.05|566.05|584.55|566.55|584.55|566.55|583.94|565.94|202
1673433300000|2023-01-11 10:35:00|584.6|566.6|585.46|567.46|585.7|567.7|584.58|566.58|240
1673433600000|2023-01-11 10:40:00|585.48|567.48|584.62|566.62|585.5|567.5|584.55|566.55|285
1673433900000|2023-01-11 10:45:00|584.68|566.68|584.96|566.96|585.3|567.3|584.35|566.35|219
1673434200000|2023-01-11 10:50:00|585.01|567.01|585.48|567.48|585.75|567.75|584.9|566.9|261
1673434500000|2023-01-11 10:55:00|585.42|567.42|585.52|567.52|585.6|567.6|585.01|567.01|229
1673434800000|2023-01-11 11:00:00|585.51|567.51|585.07|567.07|585.6|567.6|584.87|566.87|98
1673435100000|2023-01-11 11:05:00|584.97|566.97|584.8|566.8|585.6|567.6|584.57|566.57|243
1673435400000|2023-01-11 11:10:00|584.84|566.84|584.72|566.72|585.15|567.15|584.51|566.51|242
1673435700000|2023-01-11 11:15:00|584.76|566.76|584.21|566.21|584.79|566.79|584.17|566.17|205
1673436000000|2023-01-11 11:20:00|584.2|566.2|584.31|566.31|584.63|566.63|583.8|565.8|265
1673436300000|2023-01-11 11:25:00|584.27|566.27|585.15|567.15|585.15|567.15|583.65|565.65|204
1673436600000|2023-01-11 11:30:00|585|567|585.36|567.36|585.54|567.54|584.73|566.73|211
1673436900000|2023-01-11 11:35:00|585.37|567.37|584.35|566.35|585.46|567.46|584.31|566.31|238
1673437200000|2023-01-11 11:40:00|584.33|566.33|583.65|565.65|584.35|566.35|583.39|565.39|352
1673437500000|2023-01-11 11:45:00|583.6|565.6|583.11|565.11|583.65|565.65|582.9|564.9|185
1673437800000|2023-01-11 11:50:00|583.29|565.29|584.65|566.65|585.41|567.41|583.11|565.11|270
1673438100000|2023-01-11 11:55:00|584.69|566.69|584.41|566.41|584.74|566.74|584.15|566.15|178
1673438400000|2023-01-11 12:00:00|584.35|566.35|582.74|564.74|584.42|566.42|582.74|564.74|171
1673438700000|2023-01-11 12:05:00|582.75|564.75|582.93|564.93|583.2|565.2|582.55|564.55|208
1673439000000|2023-01-11 12:10:00|583.04|565.04|582.8|564.8|583.06|565.06|582.69|564.69|122
1673439300000|2023-01-11 12:15:00|582.75|564.75|582.42|564.42|582.88|564.88|582.35|564.35|258
1673439600000|2023-01-11 12:20:00|582.37|564.37|581.45|563.45|582.75|564.75|581.45|563.45|322
1673439900000|2023-01-11 12:25:00|581.5|563.5|581.35|563.35|581.9|563.9|581.25|563.25|268
1673440200000|2023-01-11 12:30:00|581.4|563.4|582.05|564.05|582.45|564.45|581.06|563.06|254
1673440500000|2023-01-11 12:35:00|582.07|564.07|581.18|563.18|582.26|564.26|581|563|185
1673440800000|2023-01-11 12:40:00|581.19|563.19|580.87|562.87|581.25|563.25|580.65|562.65|341
1673441100000|2023-01-11 12:45:00|580.75|562.75|581.4|563.4|581.97|563.97|580.2|562.2|325
1673441400000|2023-01-11 12:50:00|581.5|563.5|581.35|563.35|581.59|563.59|580.65|562.65|277
1673441700000|2023-01-11 12:55:00|581.26|563.26|581.15|563.15|581.77|563.77|580.98|562.98|193
1673442000000|2023-01-11 13:00:00|581.17|563.17|581.2|563.2|581.73|563.73|581.15|563.15|142
1673442300000|2023-01-11 13:05:00|581.22|563.22|582.02|564.02|582.09|564.09|581.22|563.22|225
1673442600000|2023-01-11 13:10:00|582.12|564.12|582.71|564.71|582.71|564.71|581.9|563.9|239
1673442900000|2023-01-11 13:15:00|582.7|564.7|582.78|564.78|583|565|582.47|564.47|152
1673443200000|2023-01-11 13:20:00|582.8|564.8|582.39|564.39|583.05|565.05|581.7|563.7|282
1673443500000|2023-01-11 13:25:00|582.4|564.4|581.75|563.75|582.4|564.4|581.58|563.58|178
1673443800000|2023-01-11 13:30:00|581.72|563.72|581.04|563.04|582.12|564.12|580.87|562.87|188
1673444100000|2023-01-11 13:35:00|580.99|562.99|578.92|560.92|581.07|563.07|578.65|560.65|420
1673444400000|2023-01-11 13:40:00|578.97|560.97|579|561|579.45|561.45|577.7|559.7|489
1673444700000|2023-01-11 13:45:00|578.92|560.92|577.52|559.52|578.92|560.92|577.25|559.25|341
1673445000000|2023-01-11 13:50:00|577.47|559.47|578.45|560.45|578.62|560.62|577.3|559.3|371
1673445300000|2023-01-11 13:55:00|578.5|560.5|577.93|559.93|578.55|560.55|577.69|559.69|303
1673445600000|2023-01-11 14:00:00|577.92|559.92|576.94|558.94|577.92|559.92|576.63|558.63|285
1673445900000|2023-01-11 14:05:00|576.92|558.92|575.77|557.77|577.01|559.01|574.95|556.95|458
1673446200000|2023-01-11 14:10:00|575.79|557.79|575.37|557.37|575.79|557.79|574.62|556.62|424
1673446500000|2023-01-11 14:15:00|575.36|557.36|574.95|556.95|576.3|558.3|574.92|556.92|379
1673446800000|2023-01-11 14:20:00|574.97|556.97|576.24|558.24|576.28|558.28|574.44|556.44|377
1673447100000|2023-01-11 14:25:00|576.21|558.21|576.9|558.9|577.11|559.11|575.8|557.8|417
1673447400000|2023-01-11 14:30:00|576.91|558.91|576.9|558.9|578.84|560.84|576.3|558.3|552
1673447700000|2023-01-11 14:35:00|577.05|559.05|579.24|561.24|579.83|561.83|576.93|558.93|547
1673448000000|2023-01-11 14:40:00|579.18|561.18|579.56|561.56|579.7|561.7|578.45|560.45|376
1673448300000|2023-01-11 14:45:00|579.6|561.6|579.52|561.52|579.85|561.85|578.73|560.73|403
1673448600000|2023-01-11 14:50:00|579.56|561.56|577.64|559.64|579.65|561.65|577.45|559.45|441
1673448900000|2023-01-11 14:55:00|577.6|559.6|577.3|559.3|578.16|560.16|577.1|559.1|343
1673449200000|2023-01-11 15:00:00|577.33|559.33|577.9|559.9|578.3|560.3|577.14|559.14|298
1673449500000|2023-01-11 15:05:00|577.95|559.95|578.75|560.75|578.8|560.8|577.95|559.95|256
1673449800000|2023-01-11 15:10:00|578.67|560.67|578.04|560.04|579|561|577.95|559.95|274
1673450100000|2023-01-11 15:15:00|578.09|560.09|577.56|559.56|578.85|560.85|577.42|559.42|316
1673450400000|2023-01-11 15:20:00|577.55|559.55|577.1|559.1|578.15|560.15|576.97|558.97|278
1673450700000|2023-01-11 15:25:00|577.06|559.06|576.18|558.18|577.16|559.16|576|558|276
1673451000000|2023-01-11 15:30:00|576.2|558.2|574.81|556.81|576.3|558.3|574.55|556.55|263
1673451300000|2023-01-11 15:35:00|574.62|556.62|571.71|553.71|574.83|556.83|570.05|552.05|777
1673451600000|2023-01-11 15:40:00|571.8|553.8|571.72|553.72|573.07|555.07|570.65|552.65|542
1673451900000|2023-01-11 15:45:00|571.7|553.7|571.65|553.65|572.7|554.7|571.25|553.25|477
1673452200000|2023-01-11 15:50:00|571.6|553.6|570.93|552.93|571.63|553.63|570.25|552.25|415
1673452500000|2023-01-11 15:55:00|571|553|571.45|553.45|571.88|553.88|570.2|552.2|369
1673452800000|2023-01-11 16:00:00|571.49|553.49|570.84|552.84|571.54|553.54|570.2|552.2|329
1673453100000|2023-01-11 16:05:00|570.85|552.85|570.98|552.98|571.2|553.2|570.23|552.23|421
1673453400000|2023-01-11 16:10:00|571.03|553.03|571.35|553.35|571.53|553.53|570.75|552.75|312
1673453700000|2023-01-11 16:15:00|571.42|553.42|571.31|553.31|571.42|553.42|570.25|552.25|377
1673454000000|2023-01-11 16:20:00|571.26|553.26|571.84|553.84|572.3|554.3|571.17|553.17|410
1673454300000|2023-01-11 16:25:00|571.94|553.94|572.2|554.2|572.39|554.39|571.63|553.63|223
1673454600000|2023-01-11 16:30:00|572.1|554.1|572.12|554.12|572.62|554.62|571.92|553.92|171
1673454900000|2023-01-11 16:35:00|572.11|554.11|572.45|554.45|572.65|554.65|571.79|553.79|290
1673455200000|2023-01-11 16:40:00|572.41|554.41|572.45|554.45|572.74|554.74|572.12|554.12|208
1673455500000|2023-01-11 16:45:00|572.44|554.44|572.53|554.53|572.95|554.95|571.98|553.98|274
1673455800000|2023-01-11 16:50:00|572.55|554.55|570.69|552.69|572.7|554.7|570.47|552.47|266
1673456100000|2023-01-11 16:55:00|570.65|552.65|569.81|551.81|571.03|553.03|569.76|551.76|215
1673456400000|2023-01-11 17:00:00|569.76|551.76|571.18|553.18|571.61|553.61|569.52|551.52|382
1673456700000|2023-01-11 17:05:00|571.13|553.13|571.6|553.6|571.6|553.6|570.95|552.95|209
1673457000000|2023-01-11 17:10:00|571.65|553.65|571.53|553.53|572.39|554.39|571.1|553.1|299
1673457300000|2023-01-11 17:15:00|571.4|553.4|571.68|553.68|572.7|554.7|571.17|553.17|251
1673457600000|2023-01-11 17:20:00|571.65|553.65|571.9|553.9|572.25|554.25|571.03|553.03|274
1673457900000|2023-01-11 17:25:00|571.85|553.85|572.4|554.4|572.45|554.45|571.2|553.2|132
1673458200000|2023-01-11 17:30:00|572.45|554.45|572.5|554.5|572.64|554.64|571.65|553.65|213
1673458500000|2023-01-11 17:35:00|572.47|554.47|572.55|554.55|572.82|554.82|571.5|553.5|208
1673458800000|2023-01-11 17:40:00|572.53|554.53|572.17|554.17|572.89|554.89|571.9|553.9|185
1673459100000|2023-01-11 17:45:00|572.08|554.08|572.03|554.03|572.66|554.66|571.37|553.37|203
1673459400000|2023-01-11 17:50:00|572.08|554.08|571.9|553.9|572.27|554.27|571.58|553.58|169
1673459700000|2023-01-11 17:55:00|571.94|553.94|571.46|553.46|572.11|554.11|571.35|553.35|184
1673460000000|2023-01-11 18:00:00|571.5|553.5|573.11|555.11|573.2|555.2|570.93|552.93|280
1673460300000|2023-01-11 18:05:00|573.08|555.08|575.65|557.65|576.3|558.3|573|555|503
1673460600000|2023-01-11 18:10:00|575.6|557.6|576.95|558.95|577.11|559.11|575.01|557.01|761
1673460900000|2023-01-11 18:15:00|576.9|558.9|575.1|557.1|577.47|559.47|574.75|556.75|738
1673461200000|2023-01-11 18:20:00|575.08|557.08|575.28|557.28|575.88|557.88|574.75|556.75|501
1673461500000|2023-01-11 18:25:00|575.38|557.38|575.46|557.46|576.01|558.01|574.7|556.7|380
1673461800000|2023-01-11 18:30:00|575.55|557.55|575.33|557.33|577.35|559.35|575.3|557.3|331
1673462100000|2023-01-11 18:35:00|575.49|557.49|575.88|557.88|576|558|574.55|556.55|457
1673462400000|2023-01-11 18:40:00|575.75|557.75|575.63|557.63|576.03|558.03|574.69|556.69|369
1673462700000|2023-01-11 18:45:00|575.65|557.65|575.08|557.08|576.7|558.7|575.05|557.05|313
1673463000000|2023-01-11 18:50:00|575.07|557.07|574.6|556.6|575.37|557.37|574.3|556.3|335
1673463300000|2023-01-11 18:55:00|574.65|556.65|575.64|557.64|575.78|557.78|574.64|556.64|306
1673463600000|2023-01-11 19:00:00|575.5|557.5|574.9|556.9|576.2|558.2|574.47|556.47|488
1673463900000|2023-01-11 19:05:00|574.87|556.87|574.05|556.05|574.95|556.95|573.44|555.44|462
1673464200000|2023-01-11 19:10:00|574.04|556.04|575.35|557.35|575.88|557.88|573.93|555.93|480
1673464500000|2023-01-11 19:15:00|575.3|557.3|576.66|558.66|577.3|559.3|574.9|556.9|306
1673464800000|2023-01-11 19:20:00|576.67|558.67|578.25|560.25|578.25|560.25|576.67|558.67|464
1673465100000|2023-01-11 19:25:00|578.2|560.2|578.33|560.33|578.8|560.8|577.15|559.15|438
1673465400000|2023-01-11 19:30:00|578.3|560.3|580.52|562.52|580.73|562.73|578.29|560.29|367
1673465700000|2023-01-11 19:35:00|580.41|562.41|579.69|561.69|581.23|563.23|579|561|574
1673466000000|2023-01-11 19:40:00|579.89|561.89|581.43|563.43|581.56|563.56|578.91|560.91|447
1673466300000|2023-01-11 19:45:00|581.48|563.48|580.6|562.6|581.76|563.76|579.5|561.5|546
1673466600000|2023-01-11 19:50:00|580.55|562.55|579.54|561.54|580.69|562.69|578.63|560.63|372
1673466900000|2023-01-11 19:55:00|579.52|561.52|581.79|563.79|581.79|563.79|579.02|561.02|190
1673467200000|2023-01-11 20:00:00|581.79|563.79|580.91|562.91|583.21|565.21|580.77|562.77|641
1673467500000|2023-01-11 20:05:00|580.89|562.89|580.79|562.79|581.27|563.27|580.56|562.56|377
1673467800000|2023-01-11 20:10:00|580.73|562.73|580.49|562.49|581.17|563.17|580.38|562.38|402
1673468100000|2023-01-11 20:15:00|580.5|562.5|582.05|564.05|582.16|564.16|580.46|562.46|417
1673468400000|2023-01-11 20:20:00|582.08|564.08|581.1|563.1|582.75|564.75|580.95|562.95|390
1673468700000|2023-01-11 20:25:00|581.11|563.11|581.73|563.73|581.78|563.78|580.95|562.95|364
1673469000000|2023-01-11 20:30:00|581.65|563.65|580.86|562.86|582.2|564.2|580.53|562.53|301
1673469300000|2023-01-11 20:35:00|580.87|562.87|580.4|562.4|581.01|563.01|580.13|562.13|334
1673469600000|2023-01-11 20:40:00|580.45|562.45|581.12|563.12|581.25|563.25|579.93|561.93|297
1673469900000|2023-01-11 20:45:00|581.13|563.13|581.29|563.29|581.35|563.35|580.36|562.36|351
1673470200000|2023-01-11 20:50:00|581.24|563.24|581.23|563.23|581.55|563.55|580.84|562.84|351
1673470500000|2023-01-11 20:55:00|581.32|563.32|580.28|562.28|581.49|563.49|579.99|561.99|282
1673470800000|2023-01-11 21:00:00|580.25|562.25|580.8|562.8|581.51|563.51|580.25|562.25|270
1673471100000|2023-01-11 21:05:00|580.85|562.85|580.28|562.28|581.6|563.6|580.12|562.12|223
1673471400000|2023-01-11 21:10:00|580.33|562.33|579.71|561.71|580.42|562.42|579.58|561.58|251
1673471700000|2023-01-11 21:15:00|579.66|561.66|579.24|561.24|580.01|562.01|579.05|561.05|282
1673472000000|2023-01-11 21:20:00|579.17|561.17|579.9|561.9|579.93|561.93|578.92|560.92|270
1673472300000|2023-01-11 21:25:00|579.78|561.78|579.19|561.19|580.06|562.06|579.1|561.1|215
1673472600000|2023-01-11 21:30:00|579.1|561.1|579.8|561.8|580.38|562.38|579.1|561.1|367
1673472900000|2023-01-11 21:35:00|579.83|561.83|580.4|562.4|580.45|562.45|579.69|561.69|289
1673473200000|2023-01-11 21:40:00|580.39|562.39|581.1|563.1|581.13|563.13|580.16|562.16|266
1673473500000|2023-01-11 21:45:00|581.05|563.05|582.11|564.11|582.15|564.15|580.95|562.95|255
1673473800000|2023-01-11 21:50:00|582.14|564.14|581.44|563.44|582.14|564.14|581|563|217
1673474100000|2023-01-11 21:55:00|581.48|563.48|582.02|564.02|582.05|564.05|581.3|563.3|298
1673474400000|2023-01-11 22:00:00|582.04|564.04|582.86|564.86|584.33|566.33|581.69|563.69|319
1673474700000|2023-01-11 22:05:00|582.88|564.88|581.7|563.7|582.99|564.99|581.2|563.2|435
1673475000000|2023-01-11 22:10:00|581.68|563.68|581.82|563.82|581.82|563.82|581.18|563.18|224
1673475300000|2023-01-11 22:15:00|581.81|563.81|584.1|566.1|584.39|566.39|581.74|563.74|242
1673475600000|2023-01-11 22:20:00|584.09|566.09|583.53|565.53|584.12|566.12|583.38|565.38|181
1673475900000|2023-01-11 22:25:00|583.49|565.49|584.2|566.2|584.21|566.21|583.49|565.49|250
1673476200000|2023-01-11 22:30:00|584.21|566.21|585.38|567.38|585.42|567.42|584.19|566.19|200
1673476500000|2023-01-11 22:35:00|585.37|567.37|592.54|574.54|592.58|574.58|585.37|567.37|356
1673476800000|2023-01-11 22:40:00|592.6|574.6|593.14|575.14|593.75|575.75|592.31|574.31|265
1673477100000|2023-01-11 22:45:00|593.12|575.12|595.82|577.82|598.18|580.18|592.93|574.93|496
1673477400000|2023-01-11 22:50:00|595.83|577.83|595.34|577.34|596.04|578.04|595.18|577.18|253
1673477700000|2023-01-11 22:55:00|595.33|577.33|595|577|596.08|578.08|594.45|576.45|317
1673478000000|2023-01-11 23:00:00|595.05|577.05|595.35|577.35|597.71|579.71|594.83|576.83|491
1673478300000|2023-01-11 23:05:00|595.63|577.63|596.57|578.57|597.26|579.26|595.05|577.05|470
1673478600000|2023-01-11 23:10:00|596.4|578.4|595.22|577.22|596.54|578.54|595.13|577.13|480
1673478900000|2023-01-11 23:15:00|595.25|577.25|596.95|578.95|597.47|579.47|595.22|577.22|540
1673479200000|2023-01-11 23:20:00|596.96|578.96|596.94|578.94|597.85|579.85|595.55|577.55|406
1673479500000|2023-01-11 23:25:00|597.05|579.05|599.27|581.27|600.77|582.77|597.05|579.05|686
1673479800000|2023-01-11 23:30:00|599.33|581.33|604.8|586.8|604.8|586.8|599.33|581.33|885
1673480100000|2023-01-11 23:35:00|604.75|586.75|599.21|581.21|604.85|586.85|598.54|580.54|888
1673480400000|2023-01-11 23:40:00|599.25|581.25|598.97|580.97|600.42|582.42|598.05|580.05|835
1673480700000|2023-01-11 23:45:00|598.85|580.85|600.37|582.37|600.43|582.43|597.6|579.6|828
1673481000000|2023-01-11 23:50:00|600.38|582.38|601.44|583.44|601.63|583.63|600.38|582.38|686
1673481300000|2023-01-11 23:55:00|601.39|583.39|600.59|582.59|601.95|583.95|599.42|581.42|691
1673481600000|2023-01-12 00:00:00|600.57|582.57|599.3|581.3|601.02|583.02|597.87|579.87|685
1673481900000|2023-01-12 00:05:00|599.25|581.25|599.63|581.63|602.5|584.5|598.96|580.96|782
1673482200000|2023-01-12 00:10:00|599.75|581.75|598.27|580.27|599.98|581.98|597.56|579.56|692
1673482500000|2023-01-12 00:15:00|598.29|580.29|595.94|577.94|598.31|580.31|595.9|577.9|598
1673482800000|2023-01-12 00:20:00|595.91|577.91|595.19|577.19|596.21|578.21|594.82|576.82|530
1673483100000|2023-01-12 00:25:00|595.2|577.2|596.75|578.75|597.2|579.2|595.05|577.05|330
1673483400000|2023-01-12 00:30:00|596.73|578.73|598.8|580.8|598.97|580.97|596.58|578.58|567
1673483700000|2023-01-12 00:35:00|598.75|580.75|598.15|580.15|598.95|580.95|598.05|580.05|481
1673484000000|2023-01-12 00:40:00|598.14|580.14|599.22|581.22|599.88|581.88|597.54|579.54|545
1673484300000|2023-01-12 00:45:00|599.21|581.21|600.65|582.65|600.87|582.87|598.75|580.75|532
1673484600000|2023-01-12 00:50:00|600.6|582.6|606.65|588.65|606.95|588.95|600.28|582.28|751
1673484900000|2023-01-12 00:55:00|606.6|588.6|608.25|590.25|609.05|591.05|604.91|586.91|983
1673485200000|2023-01-12 01:00:00|608.39|590.39|605.84|587.84|608.47|590.47|605.16|587.16|896
1673485500000|2023-01-12 01:05:00|605.9|587.9|603.65|585.65|606.11|588.11|603.65|585.65|634
1673485800000|2023-01-12 01:10:00|603.79|585.79|602.63|584.63|604.2|586.2|602.6|584.6|586
1673486100000|2023-01-12 01:15:00|602.68|584.68|604.13|586.13|604.35|586.35|602.66|584.66|601
1673486400000|2023-01-12 01:20:00|604.12|586.12|604.77|586.77|606.57|588.57|604.07|586.07|508
1673486700000|2023-01-12 01:25:00|604.65|586.65|603.84|585.84|605.62|587.62|603.78|585.78|416
1673487000000|2023-01-12 01:30:00|603.95|585.95|602.65|584.65|604.07|586.07|602.65|584.65|467
1673487300000|2023-01-12 01:35:00|602.7|584.7|603.63|585.63|603.72|585.72|601.99|583.99|499
1673487600000|2023-01-12 01:40:00|603.77|585.77|602.2|584.2|604.3|586.3|601.8|583.8|388
1673487900000|2023-01-12 01:45:00|602.22|584.22|602.73|584.73|603.6|585.6|601.85|583.85|512
1673488200000|2023-01-12 01:50:00|602.74|584.74|604.24|586.24|604.24|586.24|602.34|584.34|352
1673488500000|2023-01-12 01:55:00|604.19|586.19|605.22|587.22|605.45|587.45|604.15|586.15|376
1673488800000|2023-01-12 02:00:00|605.27|587.27|605.15|587.15|605.8|587.8|604.3|586.3|439
1673489100000|2023-01-12 02:05:00|605.2|587.2|606.12|588.12|606.55|588.55|605.2|587.2|370
1673489400000|2023-01-12 02:10:00|606.06|588.06|605.75|587.75|606.86|588.86|605.3|587.3|450
1673489700000|2023-01-12 02:15:00|605.78|587.78|608.03|590.03|608.03|590.03|605.24|587.24|503
1673490000000|2023-01-12 02:20:00|608.02|590.02|609.61|591.61|610|592|607.79|589.79|547
1673490300000|2023-01-12 02:25:00|609.57|591.57|610.39|592.39|610.9|592.9|609.45|591.45|511
1673490600000|2023-01-12 02:30:00|610.3|592.3|610.05|592.05|610.54|592.54|609.25|591.25|390
1673490900000|2023-01-12 02:35:00|610.02|592.02|609.76|591.76|610.32|592.32|609.36|591.36|365
1673491200000|2023-01-12 02:40:00|609.86|591.86|609.11|591.11|611.22|593.22|608.9|590.9|559
1673491500000|2023-01-12 02:45:00|609.1|591.1|608.42|590.42|611.15|593.15|608.08|590.08|540
1673491800000|2023-01-12 02:50:00|608.34|590.34|607.7|589.7|608.7|590.7|606.87|588.87|669
1673492100000|2023-01-12 02:55:00|607.75|589.75|607.24|589.24|607.9|589.9|606.26|588.26|521
1673492400000|2023-01-12 03:00:00|607.48|589.48|611.53|593.53|611.61|593.61|607.2|589.2|568
1673492700000|2023-01-12 03:05:00|611.58|593.58|613.09|595.09|613.56|595.56|610.95|592.95|522
1673493000000|2023-01-12 03:10:00|613.04|595.04|610.43|592.43|613.62|595.62|610|592|565
1673493300000|2023-01-12 03:15:00|610.66|592.66|609.46|591.46|611.19|593.19|609.22|591.22|413
1673493600000|2023-01-12 03:20:00|609.43|591.43|609.21|591.21|609.57|591.57|608.66|590.66|371
1673493900000|2023-01-12 03:25:00|609.26|591.26|610.13|592.13|610.9|592.9|609.25|591.25|245
1673494200000|2023-01-12 03:30:00|609.9|591.9|609.75|591.75|610.47|592.47|608.8|590.8|378
1673494500000|2023-01-12 03:35:00|609.74|591.74|609.53|591.53|609.8|591.8|609|591|244
1673494800000|2023-01-12 03:40:00|609.33|591.33|609.27|591.27|610.6|592.6|608.88|590.88|372
1673495100000|2023-01-12 03:45:00|609.33|591.33|609.46|591.46|610.13|592.13|609.1|591.1|341
1673495400000|2023-01-12 03:50:00|609.33|591.33|609.05|591.05|609.48|591.48|608.71|590.71|264
1673495700000|2023-01-12 03:55:00|609.1|591.1|609.25|591.25|609.93|591.93|608.5|590.5|257
1673496000000|2023-01-12 04:00:00|609.3|591.3|608.95|590.95|609.75|591.75|608.7|590.7|307
1673496300000|2023-01-12 04:05:00|608.8|590.8|609.44|591.44|609.57|591.57|608.5|590.5|212
1673496600000|2023-01-12 04:10:00|609.46|591.46|608.81|590.81|609.84|591.84|608.75|590.75|240
1673496900000|2023-01-12 04:15:00|608.82|590.82|610.02|592.02|610.2|592.2|608.82|590.82|286
1673497200000|2023-01-12 04:20:00|610|592|609.9|591.9|610.65|592.65|609.62|591.62|286
1673497500000|2023-01-12 04:25:00|609.88|591.88|608.85|590.85|609.97|591.97|608.62|590.62|401
1673497800000|2023-01-12 04:30:00|608.63|590.63|608.44|590.44|608.89|590.89|608|590|268
1673498100000|2023-01-12 04:35:00|608.43|590.43|608.8|590.8|608.81|590.81|608.05|590.05|255
1673498400000|2023-01-12 04:40:00|608.81|590.81|608.44|590.44|608.85|590.85|608.04|590.04|221
1673498700000|2023-01-12 04:45:00|608.4|590.4|608.45|590.45|609.09|591.09|608.33|590.33|237
1673499000000|2023-01-12 04:50:00|608.5|590.5|608.81|590.81|609.2|591.2|607.99|589.99|209
1673499300000|2023-01-12 04:55:00|608.8|590.8|608.05|590.05|608.9|590.9|607.9|589.9|264
1673499600000|2023-01-12 05:00:00|608.15|590.15|608.53|590.53|608.65|590.65|608.05|590.05|266
1673499900000|2023-01-12 05:05:00|608.58|590.58|608.23|590.23|609.14|591.14|608.05|590.05|224
1673500200000|2023-01-12 05:10:00|608.38|590.38|607.61|589.61|608.49|590.49|607.6|589.6|237
1673500500000|2023-01-12 05:15:00|607.65|589.65|607.65|589.65|608.52|590.52|607.51|589.51|200
1673500800000|2023-01-12 05:20:00|607.79|589.79|607.28|589.28|607.79|589.79|606.89|588.89|321
1673501100000|2023-01-12 05:25:00|607.26|589.26|606.65|588.65|608|590|606.15|588.15|410
1673501400000|2023-01-12 05:30:00|606.7|588.7|607.12|589.12|607.55|589.55|606.39|588.39|276
1673501700000|2023-01-12 05:35:00|607.1|589.1|606.5|588.5|607.56|589.56|606.35|588.35|290
1673502000000|2023-01-12 05:40:00|606.62|588.62|605.7|587.7|606.78|588.78|605.6|587.6|307
1673502300000|2023-01-12 05:45:00|605.72|587.72|603.62|585.62|606.19|588.19|603.45|585.45|453
1673502600000|2023-01-12 05:50:00|603.68|585.68|603.16|585.16|604.3|586.3|603.05|585.05|405
1673502900000|2023-01-12 05:55:00|603.15|585.15|602.31|584.31|603.15|585.15|602.1|584.1|400
1673503200000|2023-01-12 06:00:00|602.27|584.27|604.37|586.37|604.54|586.54|602.27|584.27|374
1673503500000|2023-01-12 06:05:00|604.54|586.54|604.58|586.58|605.06|587.06|604.43|586.43|285
1673503800000|2023-01-12 06:10:00|604.53|586.53|603.34|585.34|604.63|586.63|603.17|585.17|255
1673504100000|2023-01-12 06:15:00|603.35|585.35|604.9|586.9|605.05|587.05|603.31|585.31|317
1673504400000|2023-01-12 06:20:00|604.91|586.91|603.9|585.9|604.95|586.95|603.75|585.75|263
1673504700000|2023-01-12 06:25:00|603.95|585.95|602.84|584.84|604.25|586.25|602.56|584.56|333
1673505000000|2023-01-12 06:30:00|602.81|584.81|602.32|584.32|603.02|585.02|602.28|584.28|228
1673505300000|2023-01-12 06:35:00|602.29|584.29|602.38|584.38|602.59|584.59|601.99|583.99|289
1673505600000|2023-01-12 06:40:00|602.36|584.36|602.95|584.95|603.1|585.1|602.31|584.31|254
1673505900000|2023-01-12 06:45:00|602.96|584.96|604.55|586.55|604.6|586.6|602.91|584.91|326
1673506200000|2023-01-12 06:50:00|604.38|586.38|605.8|587.8|605.83|587.83|604.38|586.38|180
1673506500000|2023-01-12 06:55:00|605.65|587.65|605.68|587.68|605.87|587.87|605.3|587.3|259
1673506800000|2023-01-12 07:00:00|605.57|587.57|605.79|587.79|605.95|587.95|605.55|587.55|254
1673507100000|2023-01-12 07:05:00|605.75|587.75|605.91|587.91|605.96|587.96|605.6|587.6|194
1673507400000|2023-01-12 07:10:00|605.89|587.89|608.6|590.6|608.72|590.72|605.87|587.87|381
1673507700000|2023-01-12 07:15:00|608.59|590.59|609.79|591.79|609.86|591.86|608.54|590.54|236
1673508000000|2023-01-12 07:20:00|609.68|591.68|609.64|591.64|609.95|591.95|609.54|591.54|248
1673508300000|2023-01-12 07:25:00|609.8|591.8|609.08|591.08|609.83|591.83|609.08|591.08|251
1673508600000|2023-01-12 07:30:00|609.05|591.05|610.72|592.72|610.85|592.85|608.32|590.32|255
1673508900000|2023-01-12 07:35:00|610.65|592.65|611.91|593.91|612.45|594.45|610.5|592.5|346
1673509200000|2023-01-12 07:40:00|611.92|593.92|611.04|593.04|612.31|594.31|610.87|592.87|227
1673509500000|2023-01-12 07:45:00|611.12|593.12|611.45|593.45|611.63|593.63|611.12|593.12|105
1673509800000|2023-01-12 07:50:00|611.46|593.46|613|595|613.01|595.01|610.82|592.82|244
1673510100000|2023-01-12 07:55:00|613.01|595.01|616.27|598.27|616.42|598.42|612.99|594.99|529
1673510400000|2023-01-12 08:00:00|616.28|598.28|611.27|593.27|616.3|598.3|610.62|592.62|467
1673510700000|2023-01-12 08:05:00|611.22|593.22|608.33|590.33|611.33|593.33|608|590|465
1673511000000|2023-01-12 08:10:00|608.38|590.38|610.62|592.62|611.49|593.49|608.38|590.38|545
1673511300000|2023-01-12 08:15:00|610.6|592.6|610.95|592.95|611.3|593.3|610.16|592.16|274
1673511600000|2023-01-12 08:20:00|610.92|592.92|609.96|591.96|611.26|593.26|609.89|591.89|236
1673511900000|2023-01-12 08:25:00|609.97|591.97|609.96|591.96|610.14|592.14|609.42|591.42|238
1673512200000|2023-01-12 08:30:00|609.99|591.99|609.46|591.46|610.56|592.56|609.46|591.46|353
1673512500000|2023-01-12 08:35:00|609.52|591.52|609.05|591.05|609.84|591.84|608.94|590.94|271
1673512800000|2023-01-12 08:40:00|608.98|590.98|608.27|590.27|609.37|591.37|607.77|589.77|395
1673513100000|2023-01-12 08:45:00|608.14|590.14|606.79|588.79|608.14|590.14|605.23|587.23|416
1673513400000|2023-01-12 08:50:00|606.95|588.95|607.22|589.22|607.44|589.44|606.79|588.79|286
1673513700000|2023-01-12 08:55:00|607.21|589.21|609.15|591.15|609.45|591.45|607.21|589.21|326
1673514000000|2023-01-12 09:00:00|609.18|591.18|610.07|592.07|610.56|592.56|608.95|590.95|329
1673514300000|2023-01-12 09:05:00|610.04|592.04|608.76|590.76|610.23|592.23|608.69|590.69|272
1673514600000|2023-01-12 09:10:00|608.75|590.75|609.18|591.18|609.4|591.4|608.4|590.4|357
1673514900000|2023-01-12 09:15:00|609.16|591.16|609.41|591.41|609.52|591.52|608.02|590.02|312
1673515200000|2023-01-12 09:20:00|609.43|591.43|609.2|591.2|609.67|591.67|609|591|184
1673515500000|2023-01-12 09:25:00|609.15|591.15|609.5|591.5|609.53|591.53|608.74|590.74|191
1673515800000|2023-01-12 09:30:00|609.41|591.41|608.77|590.77|610.02|592.02|608.69|590.69|297
1673516100000|2023-01-12 09:35:00|608.8|590.8|609.05|591.05|609.05|591.05|608.55|590.55|176
1673516400000|2023-01-12 09:40:00|608.89|590.89|608.82|590.82|609.44|591.44|608.6|590.6|270
1673516700000|2023-01-12 09:45:00|608.75|590.75|609.07|591.07|609.45|591.45|608.74|590.74|162
1673517000000|2023-01-12 09:50:00|609.12|591.12|609.3|591.3|609.9|591.9|608.41|590.41|270
1673517300000|2023-01-12 09:55:00|609.26|591.26|608.69|590.69|609.37|591.37|608.64|590.64|225
1673517600000|2023-01-12 10:00:00|608.74|590.74|606.67|588.67|608.78|590.78|605.43|587.43|462
1673517900000|2023-01-12 10:05:00|606.65|588.65|606.67|588.67|606.98|588.98|605.62|587.62|352
1673518200000|2023-01-12 10:10:00|606.62|588.62|606.28|588.28|606.83|588.83|606.05|588.05|275
1673518500000|2023-01-12 10:15:00|606.19|588.19|608.7|590.7|608.75|590.75|605.98|587.98|291
1673518800000|2023-01-12 10:20:00|608.75|590.75|610.95|592.95|611.26|593.26|608.45|590.45|439
1673519100000|2023-01-12 10:25:00|610.94|592.94|610.04|592.04|610.94|592.94|609.61|591.61|234
1673519400000|2023-01-12 10:30:00|610.06|592.06|610.5|592.5|610.8|592.8|609.94|591.94|127
1673519700000|2023-01-12 10:35:00|610.4|592.4|611.33|593.33|611.33|593.33|609.8|591.8|263
1673520000000|2023-01-12 10:40:00|611.36|593.36|610.85|592.85|612.98|594.98|610.8|592.8|348
1673520300000|2023-01-12 10:45:00|610.95|592.95|609.95|591.95|611.35|593.35|609.85|591.85|288
1673520600000|2023-01-12 10:50:00|609.91|591.91|610.1|592.1|610.2|592.2|609.19|591.19|234
1673520900000|2023-01-12 10:55:00|610.11|592.11|609.32|591.32|610.29|592.29|608.38|590.38|350
1673521200000|2023-01-12 11:00:00|609.26|591.26|608.9|590.9|609.47|591.47|608.7|590.7|205
1673521500000|2023-01-12 11:05:00|608.8|590.8|608.12|590.12|608.93|590.93|607.09|589.09|221
1673521800000|2023-01-12 11:10:00|608.25|590.25|606.51|588.51|608.25|590.25|606.5|588.5|215
1673522100000|2023-01-12 11:15:00|606.59|588.59|607.33|589.33|607.34|589.34|606.27|588.27|256
1673522400000|2023-01-12 11:20:00|607.31|589.31|605.98|587.98|607.33|589.33|605.8|587.8|250
1673522700000|2023-01-12 11:25:00|605.8|587.8|606.05|588.05|606.5|588.5|605.8|587.8|186
1673523000000|2023-01-12 11:30:00|605.94|587.94|607.65|589.65|607.65|589.65|605.83|587.83|198
1673523300000|2023-01-12 11:35:00|607.6|589.6|608.41|590.41|608.55|590.55|607.2|589.2|159
1673523600000|2023-01-12 11:40:00|608.53|590.53|608.61|590.61|608.75|590.75|607.35|589.35|274
1673523900000|2023-01-12 11:45:00|608.65|590.65|608.24|590.24|608.65|590.65|607.58|589.58|278
1673524200000|2023-01-12 11:50:00|608.29|590.29|609.39|591.39|609.57|591.57|608.29|590.29|142
1673524500000|2023-01-12 11:55:00|609.34|591.34|610.45|592.45|610.55|592.55|609.19|591.19|216
1673524800000|2023-01-12 12:00:00|610.42|592.42|609.9|591.9|610.8|592.8|609.9|591.9|164
1673525100000|2023-01-12 12:05:00|609.91|591.91|611.75|593.75|612|594|609.9|591.9|248
1673525400000|2023-01-12 12:10:00|611.74|593.74|611.45|593.45|611.9|593.9|611.15|593.15|252
1673525700000|2023-01-12 12:15:00|611.4|593.4|610.63|592.63|611.45|593.45|610.32|592.32|234
1673526000000|2023-01-12 12:20:00|610.48|592.48|609.81|591.81|610.53|592.53|609.5|591.5|318
1673526300000|2023-01-12 12:25:00|609.85|591.85|607.91|589.91|610.02|592.02|607.89|589.89|396
1673526600000|2023-01-12 12:30:00|607.94|589.94|606.66|588.66|609.03|591.03|606.65|588.65|483
1673526900000|2023-01-12 12:35:00|606.56|588.56|605.27|587.27|606.77|588.77|604.15|586.15|640
1673527200000|2023-01-12 12:40:00|605.29|587.29|604.85|586.85|605.55|587.55|604.16|586.16|469
1673527500000|2023-01-12 12:45:00|604.84|586.84|604.61|586.61|605.05|587.05|603.94|585.94|343
1673527800000|2023-01-12 12:50:00|604.56|586.56|607.09|589.09|607.15|589.15|604.2|586.2|408
1673528100000|2023-01-12 12:55:00|607.07|589.07|606.95|588.95|607.35|589.35|606.25|588.25|334
1673528400000|2023-01-12 13:00:00|607.06|589.06|605.8|587.8|607.27|589.27|605|587|484
1673528700000|2023-01-12 13:05:00|605.9|587.9|607.1|589.1|607.2|589.2|605.64|587.64|448
1673529000000|2023-01-12 13:10:00|607.15|589.15|606.08|588.08|607.4|589.4|605.5|587.5|518
1673529300000|2023-01-12 13:15:00|606.07|588.07|606.2|588.2|606.58|588.58|605.38|587.38|557
1673529600000|2023-01-12 13:20:00|606.13|588.13|604.27|586.27|606.26|588.26|603.12|585.12|546
1673529900000|2023-01-12 13:25:00|604.25|586.25|606.78|588.78|609.76|591.76|603.43|585.43|856
1673530200000|2023-01-12 13:30:00|606.75|588.75|604.99|586.99|606.75|593.48|594.32|580.23|1091
1673530500000|2023-01-12 13:35:00|605.06|587.06|608.24|590.24|612.92|594.92|605.06|587.06|1047
1673530800000|2023-01-12 13:40:00|608.27|590.27|608.92|590.92|611.04|593.04|606.7|588.7|981
1673531100000|2023-01-12 13:45:00|609.08|591.08|614.33|596.33|614.5|596.5|609.03|591.03|970
1673531400000|2023-01-12 13:50:00|614.36|596.36|618.67|600.67|618.74|600.74|613.29|595.29|802
1673531700000|2023-01-12 13:55:00|618.74|600.74|621.68|603.68|624.63|606.63|618.03|600.03|945
1673532000000|2023-01-12 14:00:00|621.62|603.62|622|604|623.46|605.46|619.86|601.86|915
1673532300000|2023-01-12 14:05:00|622.01|604.01|621.27|603.27|628.25|610.25|620.95|602.95|847
1673532600000|2023-01-12 14:10:00|621.26|603.26|620.51|602.51|622.79|604.79|620|602|785
1673532900000|2023-01-12 14:15:00|620.5|602.5|622.92|604.92|623.06|605.06|618.05|600.05|935
1673533200000|2023-01-12 14:20:00|622.89|604.89|618.21|600.21|622.97|604.97|617.28|599.28|812
1673533500000|2023-01-12 14:25:00|618.22|600.22|616.06|598.06|619.44|601.44|615.43|597.43|393
1673533800000|2023-01-12 14:30:00|616.12|598.12|610.9|592.9|617.16|599.16|610.9|592.9|837
1673534100000|2023-01-12 14:35:00|610.92|592.92|609.44|591.44|611.39|593.39|607.88|589.88|910
1673534400000|2023-01-12 14:40:00|609.49|591.49|606.63|588.63|610.25|592.25|605.94|587.94|904
1673534700000|2023-01-12 14:45:00|606.62|588.62|604.3|586.3|608.64|590.64|604.22|586.22|904
1673535000000|2023-01-12 14:50:00|604.41|586.41|602.84|584.84|606.78|588.78|601.5|583.5|824
1673535300000|2023-01-12 14:55:00|602.82|584.82|606.18|588.18|607.09|589.09|602.19|584.19|850
1673535600000|2023-01-12 15:00:00|606.23|588.23|610.5|592.5|611.1|593.1|606.23|588.23|863
1673535900000|2023-01-12 15:05:00|610.37|592.37|609.37|591.37|610.75|592.75|608.35|590.35|724
1673536200000|2023-01-12 15:10:00|609.34|591.34|610.76|592.76|611.44|593.44|609.18|591.18|834
1673536500000|2023-01-12 15:15:00|610.77|592.77|610.65|592.65|612.41|594.41|609.28|591.28|784
1673536800000|2023-01-12 15:20:00|610.68|592.68|610.91|592.91|611.4|593.4|609.5|591.5|715
1673537100000|2023-01-12 15:25:00|610.92|592.92|611.06|593.06|611.78|593.78|609.4|591.4|802
1673537400000|2023-01-12 15:30:00|611.02|593.02|612.32|594.32|612.9|594.9|609|591|738
1673537700000|2023-01-12 15:35:00|612.33|594.33|613.47|595.47|613.51|595.51|612.3|594.3|628
1673538000000|2023-01-12 15:40:00|613.37|595.37|610.43|592.43|613.51|595.51|610.17|592.17|714
1673538300000|2023-01-12 15:45:00|610.47|592.47|608.8|590.8|611.83|593.83|608.5|590.5|741
1673538600000|2023-01-12 15:50:00|608.82|590.82|607.83|589.83|609.6|591.6|607.55|589.55|666
1673538900000|2023-01-12 15:55:00|607.81|589.81|607.66|589.66|609.4|591.4|607.32|589.32|580
1673539200000|2023-01-12 16:00:00|607.67|589.67|607.93|589.93|608.05|590.05|606.02|588.02|633
1673539500000|2023-01-12 16:05:00|608.1|590.1|607.79|589.79|608.61|590.61|606.85|588.85|443
1673539800000|2023-01-12 16:10:00|607.8|589.8|609.51|591.51|609.55|591.55|606.52|588.52|556
1673540100000|2023-01-12 16:15:00|609.48|591.48|610.19|592.19|610.6|592.6|608.92|590.92|510
1673540400000|2023-01-12 16:20:00|610.15|592.15|609.45|591.45|611.91|593.91|609.35|591.35|564
1673540700000|2023-01-12 16:25:00|609.5|591.5|609.87|591.87|610.27|592.27|608.2|590.2|512
1673541000000|2023-01-12 16:30:00|609.76|591.76|609.64|591.64|611.38|593.38|608.3|590.3|607
1673541300000|2023-01-12 16:35:00|609.67|591.67|608.66|590.66|610.44|592.44|608.31|590.31|621
1673541600000|2023-01-12 16:40:00|608.67|590.67|608.11|590.11|609.19|591.19|607.81|589.81|498
1673541900000|2023-01-12 16:45:00|608.1|590.1|607.51|589.51|608.75|590.75|606.65|588.65|626
1673542200000|2023-01-12 16:50:00|607.41|589.41|606.83|588.83|607.75|589.75|606.68|588.68|495
1673542500000|2023-01-12 16:55:00|606.82|588.82|607.54|589.54|607.55|589.55|606.5|588.5|417
1673542800000|2023-01-12 17:00:00|607.55|589.55|606.64|588.64|607.8|589.8|606.5|588.5|384
1673543100000|2023-01-12 17:05:00|606.66|588.66|608.07|590.07|608.55|590.55|606.56|588.56|397
1673543400000|2023-01-12 17:10:00|608.09|590.09|607.49|589.49|608.75|590.75|607.35|589.35|457
1673543700000|2023-01-12 17:15:00|607.41|589.41|609.68|591.68|609.7|591.7|607|589|542
1673544000000|2023-01-12 17:20:00|609.66|591.66|610.9|592.9|611.35|593.35|608.84|590.84|377
1673544300000|2023-01-12 17:25:00|610.96|592.96|612.67|594.67|613.15|595.15|610.9|592.9|507
1673544600000|2023-01-12 17:30:00|612.59|594.59|612.78|594.78|613.05|595.05|611.35|593.35|592
1673544900000|2023-01-12 17:35:00|612.74|594.74|621.11|603.11|621.11|603.11|611.08|593.08|955
1673545200000|2023-01-12 17:40:00|620.95|602.95|618.16|600.16|621.75|603.75|616.9|598.9|1011
1673545500000|2023-01-12 17:45:00|618.27|600.27|617.3|599.3|620.45|602.45|616.43|598.43|954
1673545800000|2023-01-12 17:50:00|617.26|599.26|617.83|599.83|618|600|616.38|598.38|826
1673546100000|2023-01-12 17:55:00|617.61|599.61|620.39|602.39|621.75|603.75|617.45|599.45|909
1673546400000|2023-01-12 18:00:00|620.4|602.4|618.41|600.41|622.04|604.04|618.2|600.2|983
1673546700000|2023-01-12 18:05:00|618.36|600.36|617.82|599.82|618.65|600.65|617.3|599.3|845
1673547000000|2023-01-12 18:10:00|617.68|599.68|618.96|600.96|619.08|601.08|617.5|599.5|805
1673547300000|2023-01-12 18:15:00|618.84|600.84|619.1|601.1|620.51|602.51|618.15|600.15|585
1673547600000|2023-01-12 18:20:00|619.13|601.13|618.2|600.2|619.83|601.83|617.95|599.95|590
1673547900000|2023-01-12 18:25:00|618.21|600.21|614.6|596.6|618.26|600.26|614.6|596.6|600
1673548200000|2023-01-12 18:30:00|614.45|596.45|615.9|597.9|616.13|598.13|613.45|595.45|817
1673548500000|2023-01-12 18:35:00|615.95|597.95|616.81|598.81|617.22|599.22|615.68|597.68|571
1673548800000|2023-01-12 18:40:00|616.88|598.88|617.55|599.55|618.41|600.41|616.06|598.06|495
1673549100000|2023-01-12 18:45:00|617.6|599.6|616.9|598.9|618.74|600.74|616.85|598.85|478
1673549400000|2023-01-12 18:50:00|616.76|598.76|618.29|600.29|618.47|600.47|616.59|598.59|512
1673549700000|2023-01-12 18:55:00|618.31|600.31|617.27|599.27|618.79|600.79|617.1|599.1|455
1673550000000|2023-01-12 19:00:00|617.3|599.3|616.12|598.12|618.08|600.08|615.65|597.65|504
1673550300000|2023-01-12 19:05:00|616.17|598.17|616.3|598.3|617.05|599.05|615.65|597.65|563
1673550600000|2023-01-12 19:10:00|616.35|598.35|616.2|598.2|617.35|599.35|615.91|597.91|518
1673550900000|2023-01-12 19:15:00|616.25|598.25|616.75|598.75|616.97|598.97|615.65|597.65|421
1673551200000|2023-01-12 19:20:00|616.76|598.76|618.39|600.39|618.59|600.59|615.98|597.98|584
1673551500000|2023-01-12 19:25:00|618.33|600.33|618.16|600.16|618.85|600.85|617.67|599.67|172
1673551800000|2023-01-12 19:30:00|618.15|600.15|616.82|598.82|618.15|600.15|616.77|598.77|431
1673552100000|2023-01-12 19:35:00|616.77|598.77|618.6|600.6|619.65|601.65|616.71|598.71|526
1673552400000|2023-01-12 19:40:00|618.65|600.65|620.31|602.31|620.54|602.54|618.2|600.2|434
1673552700000|2023-01-12 19:45:00|620.26|602.26|617.2|599.2|621.96|603.96|617.1|599.1|633
1673553000000|2023-01-12 19:50:00|617.15|599.15|616.7|598.7|617.99|599.99|616.07|598.07|784
1673553300000|2023-01-12 19:55:00|616.61|598.61|618.5|600.5|619.02|601.02|616.32|598.32|553
1673553600000|2023-01-12 20:00:00|618.55|600.55|619.7|601.7|620.2|602.2|617.45|599.45|474
1673553900000|2023-01-12 20:05:00|619.75|601.75|619.92|601.92|620.28|602.28|619.17|601.17|501
1673554200000|2023-01-12 20:10:00|619.95|601.95|619.74|601.74|620.3|602.3|618.89|600.89|600
1673554500000|2023-01-12 20:15:00|619.75|601.75|619.45|601.45|620.53|602.53|619.31|601.31|431
1673554800000|2023-01-12 20:20:00|619.46|601.46|620.3|602.3|620.47|602.47|619.21|601.21|464
1673555100000|2023-01-12 20:25:00|620.22|602.22|620.49|602.49|620.8|602.8|619.8|601.8|460
1673555400000|2023-01-12 20:30:00|620.5|602.5|620.75|602.75|621.21|603.21|619.55|601.55|475
1673555700000|2023-01-12 20:35:00|620.68|602.68|617.55|599.55|620.72|602.72|616.38|598.38|583
1673556000000|2023-01-12 20:40:00|617.5|599.5|617.8|599.8|618.75|600.75|616.96|598.96|405
1673556300000|2023-01-12 20:45:00|617.79|599.79|617.77|599.77|617.98|599.98|616.43|598.43|439
1673556600000|2023-01-12 20:50:00|617.85|599.85|620.72|602.72|620.99|602.99|617.61|599.61|476
1673556900000|2023-01-12 20:55:00|620.75|602.75|620.89|602.89|621.36|603.36|619.32|601.32|666
1673557200000|2023-01-12 21:00:00|620.85|602.85|620.98|602.98|621.84|603.84|619.4|601.4|760
1673557500000|2023-01-12 21:05:00|620.94|602.94|620.71|602.71|621.06|603.06|619.78|601.78|564
1673557800000|2023-01-12 21:10:00|620.76|602.76|620.25|602.25|621.14|603.14|618.25|600.25|684
1673558100000|2023-01-12 21:15:00|620.38|602.38|617.97|599.97|620.63|602.63|617.76|599.76|730
1673558400000|2023-01-12 21:20:00|617.98|599.98|620.6|602.6|620.84|602.84|617.76|599.76|493
1673558700000|2023-01-12 21:25:00|620.65|602.65|619.96|601.96|621.1|603.1|619.84|601.84|367
1673559000000|2023-01-12 21:30:00|620|602|621|603|621.4|603.4|618.91|600.91|609
1673559300000|2023-01-12 21:35:00|621.05|603.05|620.85|602.85|621.15|603.15|620.25|602.25|381
1673559600000|2023-01-12 21:40:00|620.87|602.87|620.1|602.1|620.87|602.87|619.81|601.81|359
1673559900000|2023-01-12 21:45:00|620.09|602.09|620.48|602.48|620.7|602.7|619.95|601.95|354
1673560200000|2023-01-12 21:50:00|620.43|602.43|620.49|602.49|620.89|602.89|619.85|601.85|431
1673560500000|2023-01-12 21:55:00|620.54|602.54|617.94|599.94|620.59|602.59|617.63|599.63|367
1673560800000|2023-01-12 22:00:00|617.9|599.9|618.11|600.11|618.68|600.68|617.43|599.43|317
1673561100000|2023-01-12 22:05:00|618.14|600.14|617.94|599.94|618.42|600.42|617.71|599.71|232
1673561400000|2023-01-12 22:10:00|617.91|599.91|618.12|600.12|618.12|600.12|616.5|598.5|366
1673561700000|2023-01-12 22:15:00|618.13|600.13|618.93|600.93|619.12|601.12|618.05|600.05|266
1673562000000|2023-01-12 22:20:00|618.94|600.94|619.11|601.11|619.11|601.11|618.66|600.66|215
1673562300000|2023-01-12 22:25:00|619.12|601.12|620.22|602.22|620.46|602.46|619.12|601.12|162
1673562600000|2023-01-12 22:30:00|620.23|602.23|621.8|603.8|622.27|604.27|619.79|601.79|206
1673562900000|2023-01-12 22:35:00|621.83|603.83|622.48|604.48|622.48|604.48|621.66|603.66|158
1673563200000|2023-01-12 22:40:00|622.46|604.46|622.99|604.99|623.89|605.89|622.46|604.46|232
1673563500000|2023-01-12 22:45:00|623.01|605.01|623.92|605.92|624.23|606.23|622.66|604.66|201
1673563800000|2023-01-12 22:50:00|623.94|605.94|624.66|606.66|624.76|606.76|623.42|605.42|186
1673564100000|2023-01-12 22:55:00|624.65|606.65|625.1|607.1|625.41|607.41|624.65|606.65|211
1673564400000|2023-01-12 23:00:00|625.15|607.15|624.71|606.71|625.23|607.23|623.45|605.45|410
1673564700000|2023-01-12 23:05:00|624.75|606.75|624.16|606.16|624.88|606.88|624.13|606.13|304
1673565000000|2023-01-12 23:10:00|624.19|606.19|624.98|606.98|625.35|607.35|624.12|606.12|502
1673565300000|2023-01-12 23:15:00|624.99|606.99|624.98|606.98|625.7|607.7|624.59|606.59|392
1673565600000|2023-01-12 23:20:00|624.95|606.95|624.46|606.46|625.33|607.33|624.15|606.15|380
1673565900000|2023-01-12 23:25:00|624.56|606.56|624|606|624.95|606.95|623.68|605.68|458
1673566200000|2023-01-12 23:30:00|624.05|606.05|624.79|606.79|625.34|607.34|624.03|606.03|384
1673566500000|2023-01-12 23:35:00|624.77|606.77|625.09|607.09|625.57|607.57|624.59|606.59|410
1673566800000|2023-01-12 23:40:00|625.06|607.06|626.28|608.28|626.69|608.69|624.7|606.7|348
1673567100000|2023-01-12 23:45:00|626.23|608.23|626.03|608.03|626.68|608.68|625.3|607.3|485
1673567400000|2023-01-12 23:50:00|626.02|608.02|626.9|608.9|627.05|609.05|625.33|607.33|448
1673567700000|2023-01-12 23:55:00|626.95|608.95|626.97|608.97|627.46|609.46|626.4|608.4|256
1673568000000|2023-01-13 00:00:00|626.96|608.96|628.08|610.08|628.62|610.62|626.9|608.9|334
1673568300000|2023-01-13 00:05:00|628.03|610.03|628.19|610.19|628.45|610.45|626.12|608.12|497
1673568600000|2023-01-13 00:10:00|628.22|610.22|627.98|609.98|630.23|612.23|627.98|609.98|548
1673568900000|2023-01-13 00:15:00|627.81|609.81|626.03|608.03|628.23|610.23|625.53|607.53|483
1673569200000|2023-01-13 00:20:00|625.95|607.95|624|606|626.2|608.2|623.57|605.57|611
1673569500000|2023-01-13 00:25:00|623.84|605.84|623.39|605.39|624.21|606.21|623.06|605.06|440
1673569800000|2023-01-13 00:30:00|623.38|605.38|622.05|604.05|623.56|605.56|621.35|603.35|499
1673570100000|2023-01-13 00:35:00|621.97|603.97|619.95|601.95|622.15|604.15|619.85|601.85|491
1673570400000|2023-01-13 00:40:00|620|602|617.23|599.23|620.28|602.28|616.75|598.75|537
1673570700000|2023-01-13 00:45:00|617.24|599.24|616.81|598.81|618.31|600.31|615.82|597.82|477
1673571000000|2023-01-13 00:50:00|616.85|598.85|618.02|600.02|619.26|601.26|616.81|598.81|316
1673571300000|2023-01-13 00:55:00|618.07|600.07|618.22|600.22|618.87|600.87|617.88|599.88|350
1673571600000|2023-01-13 01:00:00|618.16|600.16|618.35|600.35|618.97|600.97|618.05|600.05|302
1673571900000|2023-01-13 01:05:00|618.45|600.45|618|600|618.96|600.96|617.45|599.45|419
1673572200000|2023-01-13 01:10:00|617.98|599.98|617|599|618.59|600.59|616.9|598.9|363
1673572500000|2023-01-13 01:15:00|616.95|598.95|617.61|599.61|617.61|599.61|616.48|598.48|360
1673572800000|2023-01-13 01:20:00|617.65|599.65|617.15|599.15|617.81|599.81|616.95|598.95|261
1673573100000|2023-01-13 01:25:00|617.2|599.2|615.83|597.83|617.5|599.5|615.5|597.5|433
1673573400000|2023-01-13 01:30:00|615.91|597.91|614.61|596.61|615.92|597.92|614.06|596.06|429
1673573700000|2023-01-13 01:35:00|614.64|596.64|615.81|597.81|615.82|597.82|613.82|595.82|463
1673574000000|2023-01-13 01:40:00|615.82|597.82|615.96|597.96|616.43|598.43|615.66|597.66|371
1673574300000|2023-01-13 01:45:00|615.99|597.99|614.9|596.9|616.15|598.15|614.9|596.9|471
1673574600000|2023-01-13 01:50:00|615|597|615.4|597.4|615.7|597.7|614.41|596.41|274
1673574900000|2023-01-13 01:55:00|615.44|597.44|616.19|598.19|616.34|598.34|615.37|597.37|290
1673575200000|2023-01-13 02:00:00|616.17|598.17|616.52|598.52|616.75|598.75|616.1|598.1|330
1673575500000|2023-01-13 02:05:00|616.54|598.54|617.25|599.25|617.6|599.6|616.54|598.54|274
1673575800000|2023-01-13 02:10:00|617.15|599.15|617.32|599.32|617.59|599.59|616.61|598.61|266
1673576100000|2023-01-13 02:15:00|617.29|599.29|616.75|598.75|617.31|599.31|615.9|597.9|241
1673576400000|2023-01-13 02:20:00|616.81|598.81|616.3|598.3|616.96|598.96|616.15|598.15|180
1673576700000|2023-01-13 02:25:00|616.4|598.4|615.44|597.44|616.87|598.87|615.44|597.44|220
1673577000000|2023-01-13 02:30:00|615.45|597.45|616.4|598.4|616.95|598.95|615.45|597.45|210
1673577300000|2023-01-13 02:35:00|616.35|598.35|617.62|599.62|617.62|599.62|615.52|597.52|254
1673577600000|2023-01-13 02:40:00|617.6|599.6|618.43|600.43|618.59|600.59|617.4|599.4|193
1673577900000|2023-01-13 02:45:00|618.48|600.48|618.26|600.26|618.63|600.63|617.45|599.45|235
1673578200000|2023-01-13 02:50:00|618.33|600.33|619.42|601.42|619.51|601.51|618.05|600.05|183
1673578500000|2023-01-13 02:55:00|619.4|601.4|619.96|601.96|620|602|619.2|601.2|166
1673578800000|2023-01-13 03:00:00|619.93|601.93|620.05|602.05|620.45|602.45|619.67|601.67|231
1673579100000|2023-01-13 03:05:00|620.1|602.1|620.6|602.6|620.6|602.6|619.95|601.95|139
1673579400000|2023-01-13 03:10:00|620.42|602.42|621.67|603.67|621.7|603.7|620.2|602.2|191
1673579700000|2023-01-13 03:15:00|621.72|603.72|621.24|603.24|621.75|603.75|620.61|602.61|358
1673580000000|2023-01-13 03:20:00|621.2|603.2|620.1|602.1|621.56|603.56|620.09|602.09|188
1673580300000|2023-01-13 03:25:00|620.15|602.15|620.21|602.21|620.42|602.42|619.82|601.82|220
1673580600000|2023-01-13 03:30:00|620.26|602.26|621.09|603.09|621.23|603.23|619.8|601.8|255
1673580900000|2023-01-13 03:35:00|621.1|603.1|620.33|602.33|621.7|603.7|620.21|602.21|282
1673581200000|2023-01-13 03:40:00|620.35|602.35|621.42|603.42|621.45|603.45|620.32|602.32|213
1673581500000|2023-01-13 03:45:00|621.33|603.33|622.33|604.33|622.35|604.35|620.84|602.84|317
1673581800000|2023-01-13 03:50:00|622.23|604.23|622.52|604.52|622.7|604.7|621.83|603.83|274
1673582100000|2023-01-13 03:55:00|622.57|604.57|624.11|606.11|624.22|606.22|622.15|604.15|288
1673582400000|2023-01-13 04:00:00|624.1|606.1|622.92|604.92|624.39|606.39|622.75|604.75|296
1673582700000|2023-01-13 04:05:00|622.93|604.93|622.84|604.84|623.89|605.89|622.69|604.69|337
1673583000000|2023-01-13 04:10:00|622.8|604.8|622.08|604.08|623.06|605.06|621.96|603.96|246
1673583300000|2023-01-13 04:15:00|622.09|604.09|623.66|605.66|623.74|605.74|622.08|604.08|374
1673583600000|2023-01-13 04:20:00|623.65|605.65|623.55|605.55|624.17|606.17|622.9|604.9|301
1673583900000|2023-01-13 04:25:00|623.5|605.5|623.9|605.9|624.01|606.01|623.41|605.41|266
1673584200000|2023-01-13 04:30:00|623.88|605.88|623.31|605.31|624.07|606.07|623.1|605.1|291
1673584500000|2023-01-13 04:35:00|623.32|605.32|624.39|606.39|624.58|606.58|623.28|605.28|301
1673584800000|2023-01-13 04:40:00|624.41|606.41|624.55|606.55|624.97|606.97|624.05|606.05|222
1673585100000|2023-01-13 04:45:00|624.6|606.6|624.61|606.61|624.92|606.92|624|606|247
1673585400000|2023-01-13 04:50:00|624.54|606.54|625.43|607.43|625.44|607.44|624.35|606.35|223
1673585700000|2023-01-13 04:55:00|625.42|607.42|624.57|606.57|625.63|607.63|624.55|606.55|224
1673586000000|2023-01-13 05:00:00|624.55|606.55|623.24|605.24|625.35|607.35|623.24|605.24|364
1673586300000|2023-01-13 05:05:00|623.25|605.25|622.7|604.7|624.01|606.01|622.65|604.65|270
1673586600000|2023-01-13 05:10:00|622.72|604.72|622.86|604.86|623.07|605.07|622.56|604.56|244
1673586900000|2023-01-13 05:15:00|622.9|604.9|622.75|604.75|623.03|605.03|622.6|604.6|122
1673587200000|2023-01-13 05:20:00|622.83|604.83|622.39|604.39|622.89|604.89|622.39|604.39|130
1673587500000|2023-01-13 05:25:00|622.43|604.43|621.93|603.93|622.76|604.76|621.72|603.72|173
1673587800000|2023-01-13 05:30:00|621.83|603.83|620.01|602.01|621.93|603.93|619.78|601.78|343
1673588100000|2023-01-13 05:35:00|620.05|602.05|619.62|601.62|620.65|602.65|618.95|600.95|315
1673588400000|2023-01-13 05:40:00|619.61|601.61|619.89|601.89|619.95|601.95|618.5|600.5|223
1673588700000|2023-01-13 05:45:00|619.9|601.9|619.07|601.07|620.05|602.05|619.05|601.05|286
1673589000000|2023-01-13 05:50:00|619.14|601.14|618.62|600.62|619.3|601.3|618.38|600.38|328
1673589300000|2023-01-13 05:55:00|618.7|600.7|618.38|600.38|618.85|600.85|618.33|600.33|335
1673589600000|2023-01-13 06:00:00|618.49|600.49|619.3|601.3|619.44|601.44|618.25|600.25|276
1673589900000|2023-01-13 06:05:00|619.28|601.28|618.76|600.76|619.65|601.65|618.6|600.6|186
1673590200000|2023-01-13 06:10:00|618.77|600.77|618.69|600.69|618.91|600.91|618.24|600.24|273
1673590500000|2023-01-13 06:15:00|618.64|600.64|618.65|600.65|619.45|601.45|618.6|600.6|252
1673590800000|2023-01-13 06:20:00|618.74|600.74|619.55|601.55|619.61|601.61|618.65|600.65|232
1673591100000|2023-01-13 06:25:00|619.56|601.56|619.18|601.18|619.75|601.75|618.94|600.94|148
1673591400000|2023-01-13 06:30:00|619.23|601.23|618.92|600.92|619.56|601.56|618.9|600.9|137
1673591700000|2023-01-13 06:35:00|618.9|600.9|619.85|601.85|619.87|601.87|618.55|600.55|192
1673592000000|2023-01-13 06:40:00|619.82|601.82|621.31|603.31|621.37|603.37|619.82|601.82|230
1673592300000|2023-01-13 06:45:00|621.32|603.32|620.45|602.45|621.37|603.37|620.28|602.28|248
1673592600000|2023-01-13 06:50:00|620.54|602.54|620.6|602.6|620.75|602.75|620.2|602.2|184
1673592900000|2023-01-13 06:55:00|620.65|602.65|620.8|602.8|621.4|603.4|620.62|602.62|211
1673593200000|2023-01-13 07:00:00|620.84|602.84|619.94|601.94|620.97|602.97|619.85|601.85|351
1673593500000|2023-01-13 07:05:00|619.98|601.98|620.41|602.41|620.75|602.75|619.91|601.91|341
1673593800000|2023-01-13 07:10:00|620.37|602.37|619.51|601.51|620.37|602.37|619.3|601.3|213
1673594100000|2023-01-13 07:15:00|619.55|601.55|617.5|599.5|619.75|601.75|617.1|599.1|290
1673594400000|2023-01-13 07:20:00|617.48|599.48|617.09|599.09|617.74|599.74|616.52|598.52|424
1673594700000|2023-01-13 07:25:00|617.07|599.07|615.83|597.83|617.07|599.07|615.72|597.72|365
1673595000000|2023-01-13 07:30:00|615.85|597.85|616.6|598.6|617.13|599.13|615.77|597.77|258
1673595300000|2023-01-13 07:35:00|616.68|598.68|616.24|598.24|616.8|598.8|616.05|598.05|257
1673595600000|2023-01-13 07:40:00|616.28|598.28|616.05|598.05|616.46|598.46|615.71|597.71|190
1673595900000|2023-01-13 07:45:00|616.13|598.13|615.85|597.85|616.86|598.86|615.85|597.85|206
1673596200000|2023-01-13 07:50:00|615.9|597.9|616.42|598.42|616.66|598.66|615.9|597.9|148
1673596500000|2023-01-13 07:55:00|616.39|598.39|617.26|599.26|617.26|599.26|616.15|598.15|225
1673596800000|2023-01-13 08:00:00|617.24|599.24|617.11|599.11|617.69|599.69|616.7|598.7|255
1673597100000|2023-01-13 08:05:00|617.16|599.16|616.08|598.08|617.31|599.31|615.95|597.95|266
1673597400000|2023-01-13 08:10:00|615.95|597.95|616.01|598.01|616.58|598.58|615.75|597.75|279
1673597700000|2023-01-13 08:15:00|616.02|598.02|616.44|598.44|616.62|598.62|615.97|597.97|199
1673598000000|2023-01-13 08:20:00|616.41|598.41|617.56|599.56|617.62|599.62|616.1|598.1|230
1673598300000|2023-01-13 08:25:00|617.61|599.61|617.71|599.71|618.15|600.15|617.55|599.55|254
1673598600000|2023-01-13 08:30:00|617.75|599.75|616.98|598.98|618.26|600.26|616.9|598.9|287
1673598900000|2023-01-13 08:35:00|616.97|598.97|616.6|598.6|617.23|599.23|616.2|598.2|279
1673599200000|2023-01-13 08:40:00|616.65|598.65|616.6|598.6|617.32|599.32|616.5|598.5|196
1673599500000|2023-01-13 08:45:00|616.55|598.55|617.89|599.89|618.5|600.5|616.52|598.52|229
1673599800000|2023-01-13 08:50:00|617.86|599.86|618.29|600.29|618.35|600.35|617.2|599.2|187
1673600100000|2023-01-13 08:55:00|618.28|600.28|617.98|599.98|618.38|600.38|617.62|599.62|169
1673600400000|2023-01-13 09:00:00|618.01|600.01|618.33|600.33|618.63|600.63|617.75|599.75|204
1673600700000|2023-01-13 09:05:00|618.42|600.42|619.51|601.51|619.51|601.51|618.41|600.41|193
1673601000000|2023-01-13 09:10:00|619.52|601.52|620.03|602.03|620.2|602.2|619.47|601.47|197
1673601300000|2023-01-13 09:15:00|620.02|602.02|619.23|601.23|620.05|602.05|619|601|279
1673601600000|2023-01-13 09:20:00|619.22|601.22|618.71|600.71|619.6|601.6|618.61|600.61|227
1673601900000|2023-01-13 09:25:00|618.7|600.7|619.78|601.78|619.88|601.88|618.67|600.67|276
1673602200000|2023-01-13 09:30:00|619.81|601.81|619.28|601.28|619.81|601.81|618.89|600.89|335
1673602500000|2023-01-13 09:35:00|619.31|601.31|618.78|600.78|619.35|601.35|618.71|600.71|209
1673602800000|2023-01-13 09:40:00|618.77|600.77|618.76|600.76|619.25|601.25|618.64|600.64|288
1673603100000|2023-01-13 09:45:00|618.75|600.75|620.11|602.11|620.31|602.31|617.93|599.93|314
1673603400000|2023-01-13 09:50:00|620.09|602.09|623.4|605.4|623.43|605.43|617.94|599.94|508
1673603700000|2023-01-13 09:55:00|623.37|605.37|623.51|605.51|623.64|605.64|621.85|603.85|436
1673604000000|2023-01-13 10:00:00|623.5|605.5|621.19|603.19|623.5|605.5|620.9|602.9|388
1673604300000|2023-01-13 10:05:00|621.17|603.17|622.93|604.93|622.98|604.98|620.65|602.65|304
1673604600000|2023-01-13 10:10:00|622.9|604.9|622.8|604.8|623.8|605.8|622.75|604.75|307
1673604900000|2023-01-13 10:15:00|622.75|604.75|622.86|604.86|623.38|605.38|622.1|604.1|315
1673605200000|2023-01-13 10:20:00|622.96|604.96|621.54|603.54|623.9|605.9|621.37|603.37|478
1673605500000|2023-01-13 10:25:00|621.45|603.45|620.78|602.78|621.89|603.89|620.65|602.65|390
1673605800000|2023-01-13 10:30:00|620.77|602.77|618.45|600.45|620.84|602.84|616.75|598.75|500
1673606100000|2023-01-13 10:35:00|618.46|600.46|618.9|600.9|619.17|601.17|617.2|599.2|431
1673606400000|2023-01-13 10:40:00|618.8|600.8|620.78|602.78|620.81|602.81|618.65|600.65|391
1673606700000|2023-01-13 10:45:00|620.81|602.81|621.26|603.26|621.75|603.75|620.19|602.19|622
1673607000000|2023-01-13 10:50:00|621.29|603.29|621.56|603.56|621.77|603.77|620.95|602.95|592
1673607300000|2023-01-13 10:55:00|621.53|603.53|623.16|605.16|623.36|605.36|621.51|603.51|603
1673607600000|2023-01-13 11:00:00|623.11|605.11|619.69|601.69|623.15|605.15|619.65|601.65|542
1673607900000|2023-01-13 11:05:00|619.64|601.64|619.3|601.3|620.27|602.27|618.95|600.95|464
1673608200000|2023-01-13 11:10:00|619.35|601.35|620.37|602.37|620.37|602.37|619.04|601.04|277
1673608500000|2023-01-13 11:15:00|620.36|602.36|620.11|602.11|620.9|602.9|619.85|601.85|297
1673608800000|2023-01-13 11:20:00|620.1|602.1|619.76|601.76|620.35|602.35|619.55|601.55|368
1673609100000|2023-01-13 11:25:00|619.67|601.67|618.87|600.87|619.85|601.85|618.75|600.75|367
1673609400000|2023-01-13 11:30:00|618.91|600.91|617.85|599.85|619.23|601.23|617.55|599.55|435
1673609700000|2023-01-13 11:35:00|617.86|599.86|616.26|598.26|618.9|600.9|616.24|598.24|465
1673610000000|2023-01-13 11:40:00|616.37|598.37|616.5|598.5|616.61|598.61|616.08|598.08|290
1673610300000|2023-01-13 11:45:00|616.51|598.51|614.99|596.99|616.51|598.51|614.33|596.33|462
1673610600000|2023-01-13 11:50:00|614.98|596.98|615.84|597.84|616.16|598.16|614.91|596.91|353
1673610900000|2023-01-13 11:55:00|615.86|597.86|615.48|597.48|616.48|598.48|615.23|597.23|407
1673611200000|2023-01-13 12:00:00|615.56|597.56|616.5|598.5|616.5|598.5|615.26|597.26|337
1673611500000|2023-01-13 12:05:00|616.41|598.41|617.15|599.15|617.35|599.35|616.39|598.39|304
1673611800000|2023-01-13 12:10:00|617.29|599.29|617.75|599.75|617.92|599.92|617.29|599.29|309
1673612100000|2023-01-13 12:15:00|617.76|599.76|617.72|599.72|617.92|599.92|616.87|598.87|285
1673612400000|2023-01-13 12:20:00|617.7|599.7|616.69|598.69|617.77|599.77|616.36|598.36|408
1673612700000|2023-01-13 12:25:00|616.66|598.66|616.75|598.75|617.05|599.05|616.33|598.33|413
1673613000000|2023-01-13 12:30:00|616.7|598.7|616.58|598.58|616.75|598.75|615.6|597.6|380
1673613300000|2023-01-13 12:35:00|616.56|598.56|615.6|597.6|616.9|598.9|615.25|597.25|429
1673613600000|2023-01-13 12:40:00|615.64|597.64|614.46|596.46|615.83|597.83|614.35|596.35|438
1673613900000|2023-01-13 12:45:00|614.44|596.44|614.18|596.18|615.61|597.61|614.18|596.18|427
1673614200000|2023-01-13 12:50:00|614.17|596.17|611.95|593.95|614.19|596.19|611.81|593.81|566
1673614500000|2023-01-13 12:55:00|611.94|593.94|612.9|594.9|613|595|610.45|592.45|556
1673614800000|2023-01-13 13:00:00|612.74|594.74|613.23|595.23|614|596|612.74|594.74|453
1673615100000|2023-01-13 13:05:00|613.22|595.22|612.48|594.48|613.58|595.58|611.3|593.3|446
1673615400000|2023-01-13 13:10:00|612.49|594.49|613.45|595.45|613.85|595.85|612.45|594.45|341
1673615700000|2023-01-13 13:15:00|613.48|595.48|613.77|595.77|614.6|596.6|612.73|594.73|429
1673616000000|2023-01-13 13:20:00|613.75|595.75|614.22|596.22|614.9|596.9|613.75|595.75|388
1673616300000|2023-01-13 13:25:00|614.17|596.17|612.04|594.04|614.17|596.17|611.91|593.91|459
1673616600000|2023-01-13 13:30:00|612.06|594.06|611.89|593.89|613|595|611.69|593.69|404
1673616900000|2023-01-13 13:35:00|611.9|593.9|612.41|594.41|612.57|594.57|611.85|593.85|215
1673617200000|2023-01-13 13:40:00|612.45|594.45|612.5|594.5|613.13|595.13|612.15|594.15|164
1673617500000|2023-01-13 13:45:00|612.33|594.33|612.54|594.54|612.71|594.71|611.78|593.78|307
1673617800000|2023-01-13 13:50:00|612.57|594.57|612|594|612.74|594.74|611.85|593.85|222
1673618100000|2023-01-13 13:55:00|611.99|593.99|611.58|593.58|612.04|594.04|610.96|592.96|314
1673618400000|2023-01-13 14:00:00|611.58|593.58|611.58|593.58|611.65|593.65|611.1|593.1|328
1673618700000|2023-01-13 14:05:00|611.51|593.51|612.55|594.55|612.88|594.88|611.42|593.42|308
1673619000000|2023-01-13 14:10:00|612.57|594.57|613.65|595.65|613.77|595.77|612.37|594.37|281
1673619300000|2023-01-13 14:15:00|613.6|595.6|614.02|596.02|614.21|596.21|612.78|594.78|213
1673619600000|2023-01-13 14:20:00|614.05|596.05|614.34|596.34|614.59|596.59|613.94|595.94|292
1673619900000|2023-01-13 14:25:00|614.29|596.29|613.11|595.11|614.29|596.29|613.1|595.1|333
1673620200000|2023-01-13 14:30:00|613.1|595.1|612.69|594.69|613.32|595.32|611.8|593.8|523
1673620500000|2023-01-13 14:35:00|612.71|594.71|611.38|593.38|612.81|594.81|611.05|593.05|501
1673620800000|2023-01-13 14:40:00|611.37|593.37|611.5|593.5|612.4|594.4|610.95|592.95|519
1673621100000|2023-01-13 14:45:00|611.55|593.55|613.2|595.2|613.5|595.5|611|593|448
1673621400000|2023-01-13 14:50:00|613.21|595.21|613.6|595.6|614.08|596.08|613.1|595.1|572
1673621700000|2023-01-13 14:55:00|613.55|595.55|612.65|594.65|615.07|597.07|612.64|594.64|367
1673622000000|2023-01-13 15:00:00|612.64|594.64|613.6|595.6|613.92|595.92|612.44|594.44|553
1673622300000|2023-01-13 15:05:00|613.63|595.63|614.52|596.52|614.67|596.67|613.09|595.09|534
1673622600000|2023-01-13 15:10:00|614.5|596.5|615.28|597.28|616.1|598.1|614.5|596.5|529
1673622900000|2023-01-13 15:15:00|615.23|597.23|615.24|597.24|615.9|597.9|613.55|595.55|511
1673623200000|2023-01-13 15:20:00|615.28|597.28|616.83|598.83|616.9|598.9|614.72|596.72|674
1673623500000|2023-01-13 15:25:00|616.85|598.85|619.22|601.22|619.22|601.22|616.6|598.6|717
1673623800000|2023-01-13 15:30:00|619.19|601.19|617.85|599.85|619.3|601.3|617.4|599.4|687
1673624100000|2023-01-13 15:35:00|617.5|599.5|617.35|599.35|617.97|599.97|616.95|598.95|541
1673624400000|2023-01-13 15:40:00|617.25|599.25|616.2|598.2|617.5|599.5|616.2|598.2|473
1673624700000|2023-01-13 15:45:00|616.3|598.3|617.25|599.25|617.3|599.3|615.9|597.9|527
1673625000000|2023-01-13 15:50:00|618.05|600.05|619.79|601.79|620.23|602.23|618.05|600.05|452
1673625300000|2023-01-13 15:55:00|619.77|601.77|619.84|601.84|620.38|602.38|619.7|601.7|398
1673625600000|2023-01-13 16:00:00|619.85|601.85|617.65|599.65|620.3|602.3|617.48|599.48|495
1673625900000|2023-01-13 16:05:00|617.67|599.67|615.67|597.67|618.03|600.03|615.4|597.4|410
1673626200000|2023-01-13 16:10:00|615.68|597.68|613.62|595.62|615.68|597.68|613.5|595.5|575
1673626500000|2023-01-13 16:15:00|613.71|595.71|615.91|597.91|616.25|598.25|612.45|594.45|737
1673626800000|2023-01-13 16:20:00|615.94|597.94|615.98|597.98|616.85|598.85|615.68|597.68|582
1673627100000|2023-01-13 16:25:00|615.96|597.96|617.1|599.1|618.18|600.18|615.74|597.74|603
1673627400000|2023-01-13 16:30:00|617.08|599.08|616.84|598.84|617.98|599.98|615.88|597.88|674
1673627700000|2023-01-13 16:35:00|616.91|598.91|618.27|600.27|618.71|600.71|616.57|598.57|589
1673628000000|2023-01-13 16:40:00|618.29|600.29|618.87|600.87|619.23|601.23|617.49|599.49|460
1673628300000|2023-01-13 16:45:00|618.92|600.92|617.05|599.05|619.06|601.06|616.7|598.7|491
1673628600000|2023-01-13 16:50:00|617.1|599.1|616.1|598.1|617.25|599.25|615.66|597.66|433
1673628900000|2023-01-13 16:55:00|616.05|598.05|615.72|597.72|616.55|598.55|615.43|597.43|360
1673629200000|2023-01-13 17:00:00|615.86|597.86|617.25|599.25|617.58|599.58|615.62|597.62|407
1673629500000|2023-01-13 17:05:00|617.3|599.3|617.92|599.92|617.92|599.92|616.85|598.85|324
1673629800000|2023-01-13 17:10:00|617.87|599.87|618.26|600.26|618.55|600.55|616.95|598.95|473
1673630100000|2023-01-13 17:15:00|618.2|600.2|618.35|600.35|618.55|600.55|617.32|599.32|504
1673630400000|2023-01-13 17:20:00|618.3|600.3|619.5|601.5|620.52|602.52|618.11|600.11|808
1673630700000|2023-01-13 17:25:00|619.49|601.49|619.78|601.78|620.11|602.11|619.25|601.25|669
1673631000000|2023-01-13 17:30:00|619.85|601.85|618.76|600.76|621.12|603.12|618.76|600.76|605
1673631300000|2023-01-13 17:35:00|618.83|600.83|619.15|601.15|620.07|602.07|618.76|600.76|617
1673631600000|2023-01-13 17:40:00|619.05|601.05|620.11|602.11|620.25|602.25|616.98|598.98|674
1673631900000|2023-01-13 17:45:00|620.12|602.12|618.3|600.3|621.5|603.5|618.24|600.24|547
1673632200000|2023-01-13 17:50:00|618.25|600.25|619.59|601.59|621.17|603.17|618.05|600.05|557
1673632500000|2023-01-13 17:55:00|619.57|601.57|621.03|603.03|621.17|603.17|619|601|431
1673632800000|2023-01-13 18:00:00|620.97|602.97|621.59|603.59|622.62|604.62|620.97|602.97|637
1673633100000|2023-01-13 18:05:00|621.61|603.61|623.25|605.25|623.4|605.4|621.08|603.08|547
1673633400000|2023-01-13 18:10:00|623.29|605.29|623.77|605.77|625.84|607.84|622.97|604.97|622
1673633700000|2023-01-13 18:15:00|623.76|605.76|623.77|605.77|624.02|606.02|623.2|605.2|536
1673634000000|2023-01-13 18:20:00|623.76|605.76|621.61|603.61|623.76|605.76|620.88|602.88|390
1673634300000|2023-01-13 18:25:00|621.63|603.63|621.71|603.71|621.95|603.95|621.53|603.53|289
1673634600000|2023-01-13 18:30:00|621.77|603.77|620.66|602.66|621.88|603.88|620.45|602.45|340
1673634900000|2023-01-13 18:35:00|620.67|602.67|619.94|601.94|620.8|602.8|619.61|601.61|378
1673635200000|2023-01-13 18:40:00|619.92|601.92|619.57|601.57|620.9|602.9|619.57|601.57|414
1673635500000|2023-01-13 18:45:00|619.74|601.74|620.35|602.35|620.4|602.4|619.4|601.4|302
1673635800000|2023-01-13 18:50:00|620.4|602.4|619.71|601.71|621.4|603.4|619.66|601.66|392
1673636100000|2023-01-13 18:55:00|619.7|601.7|618.5|600.5|619.74|601.74|618.5|600.5|331
1673636400000|2023-01-13 19:00:00|618.55|600.55|618.28|600.28|618.75|600.75|617.7|599.7|381
1673636700000|2023-01-13 19:05:00|618.34|600.34|618.1|600.1|618.85|600.85|617.89|599.89|455
1673637000000|2023-01-13 19:10:00|618.09|600.09|619.59|601.59|619.65|601.65|617.86|599.86|367
1673637300000|2023-01-13 19:15:00|619.62|601.62|619.01|601.01|619.83|601.83|618.45|600.45|367
1673637600000|2023-01-13 19:20:00|619.03|601.03|619.39|601.39|619.49|601.49|618.49|600.49|346
1673637900000|2023-01-13 19:25:00|619.44|601.44|619.36|601.36|619.6|601.6|619|601|476
1673638200000|2023-01-13 19:30:00|619.35|601.35|619.61|601.61|619.88|601.88|619.09|601.09|320
1673638500000|2023-01-13 19:35:00|619.67|601.67|619.74|601.74|619.86|601.86|619.15|601.15|241
1673638800000|2023-01-13 19:40:00|619.76|601.76|621.25|603.25|621.99|603.99|619.64|601.64|445
1673639100000|2023-01-13 19:45:00|621.22|603.22|623.16|605.16|623.34|605.34|621.05|603.05|514
1673639400000|2023-01-13 19:50:00|623.17|605.17|623.33|605.33|623.63|605.63|622.44|604.44|541
1673639700000|2023-01-13 19:55:00|623.3|605.3|623.38|605.38|623.92|605.92|622.55|604.55|499
1673640000000|2023-01-13 20:00:00|623.43|605.43|623.09|605.09|623.92|605.92|622.5|604.5|430
1673640300000|2023-01-13 20:05:00|623|605|623.89|605.89|624.39|606.39|622.8|604.8|461
1673640600000|2023-01-13 20:10:00|623.84|605.84|625.13|607.13|625.52|607.52|623.75|605.75|485
1673640900000|2023-01-13 20:15:00|625.08|607.08|624.44|606.44|626.3|608.3|624.02|606.02|529
1673641200000|2023-01-13 20:20:00|624.48|606.48|623.1|605.1|624.8|606.8|621.95|603.95|542
1673641500000|2023-01-13 20:25:00|623.15|605.15|623.05|605.05|623.4|605.4|622.21|604.21|386
1673641800000|2023-01-13 20:30:00|623|605|624.07|606.07|624.08|606.08|622.75|604.75|368
1673642100000|2023-01-13 20:35:00|624.03|606.03|625.15|607.15|626.45|608.45|624.03|606.03|549
1673642400000|2023-01-13 20:40:00|625.2|607.2|625.25|607.25|625.67|607.67|624.3|606.3|678
1673642700000|2023-01-13 20:45:00|625.35|607.35|626.45|608.45|626.54|608.54|624.85|606.85|559
1673643000000|2023-01-13 20:50:00|626.4|608.4|627.8|609.8|628.2|610.2|626.28|608.28|521
1673643300000|2023-01-13 20:55:00|627.85|609.85|629.12|611.12|629.28|611.28|627.36|609.36|634
1673643600000|2023-01-13 21:00:00|629.17|611.17|626.57|608.57|629.66|611.66|626.56|608.56|571
1673643900000|2023-01-13 21:05:00|626.54|608.54|626.02|608.02|626.79|608.79|625.45|607.45|473
1673644200000|2023-01-13 21:10:00|626.05|608.05|628.77|610.77|628.93|610.93|625.81|607.81|537
1673644500000|2023-01-13 21:15:00|628.81|610.81|629.57|611.57|630.11|612.11|628.43|610.43|499
1673644800000|2023-01-13 21:20:00|629.58|611.58|630.24|612.24|630.28|612.28|628.76|610.76|539
1673645100000|2023-01-13 21:25:00|630.25|612.25|632.77|614.77|632.77|614.77|630.25|612.25|737
1673645400000|2023-01-13 21:30:00|632.78|614.78|637.32|619.32|637.38|619.38|632.75|614.75|673
1673645700000|2023-01-13 21:35:00|637.22|619.22|638.51|620.51|644.77|626.77|637.22|619.22|944
1673646000000|2023-01-13 21:40:00|638.48|620.48|639.71|621.71|640.55|622.55|635.58|617.58|899
1673646300000|2023-01-13 21:45:00|639.72|621.72|640.23|622.23|643.31|625.31|639.43|621.43|902
1673646600000|2023-01-13 21:50:00|640.25|622.25|642.7|624.7|643.02|625.02|638.14|620.14|794
1673646900000|2023-01-13 21:55:00|642.71|624.71|642.75|624.75|643.38|625.38|641.5|623.5|716
1673683200000|2023-01-14 08:00:00|688.49|670.49|690.42|672.42|690.44|672.44|688.48|670.48|532
1673683500000|2023-01-14 08:05:00|690.43|672.43|690.68|672.68|691.79|673.79|689.25|671.25|610
1673683800000|2023-01-14 08:10:00|690.67|672.67|690.37|672.37|691.74|673.74|690.37|672.37|542
1673684100000|2023-01-14 08:15:00|690.4|672.4|690.7|672.7|690.85|672.85|689|671|571
1673684400000|2023-01-14 08:20:00|690.69|672.69|691.46|673.46|692.03|674.03|689.99|671.99|677
1673684700000|2023-01-14 08:25:00|691.45|673.45|693.53|675.53|694.85|676.85|690.99|672.99|791
1673685000000|2023-01-14 08:30:00|693.5|675.5|692.62|674.62|694.81|676.81|692.11|674.11|695
1673685300000|2023-01-14 08:35:00|692.61|674.61|692.63|674.63|693.2|675.2|692.3|674.3|681
1673685600000|2023-01-14 08:40:00|692.62|674.62|693.97|675.97|694|676|691.19|673.19|705
1673685900000|2023-01-14 08:45:00|693.95|675.95|693.56|675.56|694.02|676.02|692.62|674.62|686
1673686200000|2023-01-14 08:50:00|693.58|675.58|690.12|672.12|693.58|675.58|689.39|671.39|683
1673686500000|2023-01-14 08:55:00|690.11|672.11|691.97|673.97|692.01|674.01|690.1|672.1|590
1673686800000|2023-01-14 09:00:00|691.96|673.96|689.61|671.61|692.01|674.01|689.58|671.58|568
1673687100000|2023-01-14 09:05:00|689.62|671.62|681.09|663.09|689.64|671.64|679.22|661.22|677
1673687400000|2023-01-14 09:10:00|681.1|663.1|677.68|659.68|681.94|663.94|675.3|657.3|950
1673687700000|2023-01-14 09:15:00|677.63|659.63|667.62|649.62|680.1|662.1|667.62|649.62|1051
1673688000000|2023-01-14 09:20:00|667.66|649.66|661.64|643.64|668.4|650.4|647.74|629.74|1149
1673688300000|2023-01-14 09:25:00|661.63|643.63|668.06|650.06|668.5|650.5|661.2|643.2|1070
1673688600000|2023-01-14 09:30:00|668.04|650.04|662.32|644.32|668.12|650.12|660.69|642.69|1071
1673688900000|2023-01-14 09:35:00|662.34|644.34|665.62|647.62|668.2|650.2|662.31|644.31|1013
1673689200000|2023-01-14 09:40:00|665.61|647.61|657.69|639.69|665.97|647.97|657.67|639.67|998
1673689500000|2023-01-14 09:45:00|657.68|639.68|663.83|645.83|667.29|649.29|657.66|639.66|957
1673689800000|2023-01-14 09:50:00|663.88|645.88|666.43|648.43|667.84|649.84|663.65|645.65|892
1673690100000|2023-01-14 09:55:00|666.45|648.45|669.07|651.07|670.3|652.3|666.2|648.2|848
1673690400000|2023-01-14 10:00:00|669.04|651.04|667.62|649.62|669.08|651.08|664.86|646.86|853
1673690700000|2023-01-14 10:05:00|667.6|649.6|665.91|647.91|668.88|650.88|665.48|647.48|832
1673691000000|2023-01-14 10:10:00|665.9|647.9|664.77|646.77|667.36|649.36|664.75|646.75|726
1673691300000|2023-01-14 10:15:00|664.78|646.78|664.49|646.49|666.82|648.82|664.49|646.49|701
1673691600000|2023-01-14 10:20:00|664.5|646.5|659.82|641.82|664.5|646.5|658.09|640.09|959
1673691900000|2023-01-14 10:25:00|659.84|641.84|661.29|643.29|663.66|645.66|659.8|641.8|911
1673692200000|2023-01-14 10:30:00|661.33|643.33|661.62|643.62|663.43|645.43|661.31|643.31|814
1673692500000|2023-01-14 10:35:00|661.6|643.6|664.25|646.25|664.77|646.77|661.57|643.57|740
1673692800000|2023-01-14 10:40:00|664.23|646.23|666.09|648.09|666.54|648.54|663.68|645.68|657
1673693100000|2023-01-14 10:45:00|666.11|648.11|666.88|648.88|666.89|648.89|665.01|647.01|586
1673693400000|2023-01-14 10:50:00|666.87|648.87|669.49|651.49|671.06|653.06|666.87|648.87|758
1673693700000|2023-01-14 10:55:00|669.45|651.45|670.2|652.2|670.81|652.81|668.45|650.45|696
1673694000000|2023-01-14 11:00:00|670.18|652.18|671.46|653.46|671.46|653.46|668.3|650.3|677
1673694300000|2023-01-14 11:05:00|671.5|653.5|671.43|653.43|672.67|654.67|669.77|651.77|763
1673694600000|2023-01-14 11:10:00|671.4|653.4|672.28|654.28|673.47|655.47|671.1|653.1|927
1673694900000|2023-01-14 11:15:00|672.25|654.25|669.6|651.6|672.35|654.35|669.6|651.6|809
1673695200000|2023-01-14 11:20:00|669.61|651.61|670.85|652.85|670.85|652.85|667.86|649.86|670
1673695500000|2023-01-14 11:25:00|670.81|652.81|671.64|653.64|671.96|653.96|670.12|652.12|592
1673695800000|2023-01-14 11:30:00|671.63|653.63|669.24|651.24|671.69|653.69|669.11|651.11|639
1673696100000|2023-01-14 11:35:00|669.22|651.22|666.76|648.76|669.78|651.78|666.41|648.41|580
1673696400000|2023-01-14 11:40:00|666.75|648.75|667.66|649.66|668.02|650.02|664.64|646.64|619
1673696700000|2023-01-14 11:45:00|667.65|649.65|667.94|649.94|669.36|651.36|667.4|649.4|534
1673697000000|2023-01-14 11:50:00|667.92|649.92|670|652|670|652|667.8|649.8|473
1673697300000|2023-01-14 11:55:00|669.97|651.97|672.84|654.84|673.1|655.1|669.96|651.96|673
1673697600000|2023-01-14 12:00:00|672.79|654.79|670.11|652.11|673|655|669.79|651.79|701
1673697900000|2023-01-14 12:05:00|670.09|652.09|668.54|650.54|670.63|652.63|668.36|650.36|579
1673698200000|2023-01-14 12:10:00|668.52|650.52|667.32|649.32|669.46|651.46|666.71|648.71|616
1673698500000|2023-01-14 12:15:00|667.34|649.34|668.79|650.79|670.2|652.2|665.77|647.77|759
1673698800000|2023-01-14 12:20:00|668.82|650.82|669.47|651.47|670.12|652.12|668.81|650.81|592
1673699100000|2023-01-14 12:25:00|669.43|651.43|670.15|652.15|670.21|652.21|669.21|651.21|474
1673699400000|2023-01-14 12:30:00|670.14|652.14|674.04|656.04|675.81|657.81|670.14|652.14|802
1673699700000|2023-01-14 12:35:00|674.03|656.03|672.63|654.63|674.62|656.62|671.99|653.99|776
1673700000000|2023-01-14 12:40:00|672.62|654.62|674.04|656.04|674.16|656.16|672.03|654.03|543
1673700300000|2023-01-14 12:45:00|674.03|656.03|670.28|652.28|674.41|656.41|670.27|652.27|675
1673700600000|2023-01-14 12:50:00|670.33|652.33|671.22|653.22|671.31|653.31|670.24|652.24|506
1673700900000|2023-01-14 12:55:00|671.18|653.18|672.93|654.93|672.96|654.96|670.97|652.97|458
1673701200000|2023-01-14 13:00:00|672.97|654.97|671.36|653.36|674.14|656.14|671.07|653.07|537
1673701500000|2023-01-14 13:05:00|671.33|653.33|671.89|653.89|672.78|654.78|671.33|653.33|503
1673701800000|2023-01-14 13:10:00|671.84|653.84|669.22|651.22|671.96|653.96|669.03|651.03|670
1673702100000|2023-01-14 13:15:00|669.2|651.2|666.19|648.19|669.96|651.96|664.9|646.9|605
1673702400000|2023-01-14 13:20:00|666.13|648.13|666.08|648.08|667.35|649.35|664.97|646.97|568
1673702700000|2023-01-14 13:25:00|666.12|648.12|666.01|648.01|666.87|648.87|665.68|647.68|388
1673703000000|2023-01-14 13:30:00|666|648|665.48|647.48|666.38|648.38|664.6|646.6|545
1673703300000|2023-01-14 13:35:00|665.46|647.46|663.85|645.85|666.29|648.29|662.99|644.99|640
1673703600000|2023-01-14 13:40:00|663.83|645.83|665.82|647.82|665.83|647.83|663.46|645.46|435
1673703900000|2023-01-14 13:45:00|665.85|647.85|663.16|645.16|666.38|648.38|662.8|644.8|445
1673704200000|2023-01-14 13:50:00|663.19|645.19|662.74|644.74|663.28|645.28|662.26|644.26|369
1673704500000|2023-01-14 13:55:00|662.79|644.79|665.17|647.17|665.19|647.19|662.69|644.69|430
1673704800000|2023-01-14 14:00:00|665.16|647.16|665.97|647.97|666.25|648.25|664.53|646.53|562
1673705100000|2023-01-14 14:05:00|665.94|647.94|668.44|650.44|668.45|650.45|665.22|647.22|575
1673705400000|2023-01-14 14:10:00|668.46|650.46|668.03|650.03|669.07|651.07|666.75|648.75|543
1673705700000|2023-01-14 14:15:00|668.05|650.05|667.78|649.78|668.8|650.8|667.68|649.68|419
1673706000000|2023-01-14 14:20:00|667.75|649.75|668.89|650.89|669.01|651.01|667.66|649.66|424
1673706300000|2023-01-14 14:25:00|668.88|650.88|670.06|652.06|670.12|652.12|668.59|650.59|392
1673706600000|2023-01-14 14:30:00|670.08|652.08|675.84|657.84|676.64|658.64|670.05|652.05|817
1673706900000|2023-01-14 14:35:00|675.81|657.81|668.86|650.86|675.83|657.83|666.87|648.87|982
1673707200000|2023-01-14 14:40:00|668.87|650.87|661.26|643.26|668.87|650.87|654.64|636.64|1015
1673707500000|2023-01-14 14:45:00|661.25|643.25|666.05|648.05|666.36|648.36|661.14|643.14|931
1673707800000|2023-01-14 14:50:00|666.04|648.04|665.62|647.62|667.6|649.6|665.37|647.37|832
1673708100000|2023-01-14 14:55:00|665.63|647.63|666|648|667.76|649.76|665.46|647.46|733
1673708400000|2023-01-14 15:00:00|666.1|648.1|665.01|647.01|668.11|650.11|663.98|645.98|815
1673708700000|2023-01-14 15:05:00|665.02|647.02|660.99|642.99|665.62|647.62|660.99|642.99|754
1673709000000|2023-01-14 15:10:00|660.98|642.98|659.94|641.94|661.99|643.99|658.55|640.55|782
1673709300000|2023-01-14 15:15:00|659.95|641.95|662.47|644.47|662.96|644.96|659.94|641.94|799
1673709600000|2023-01-14 15:20:00|662.5|644.5|663.78|645.78|664.63|646.63|662.49|644.49|705
1673709900000|2023-01-14 15:25:00|663.79|645.79|666.21|648.21|666.63|648.63|662.59|644.59|764
1673710200000|2023-01-14 15:30:00|666.2|648.2|669.78|651.78|670.27|652.27|665.23|647.23|777
1673710500000|2023-01-14 15:35:00|669.79|651.79|669.66|651.66|670.87|652.87|668.68|650.68|799
1673710800000|2023-01-14 15:40:00|669.67|651.67|669.51|651.51|670.83|652.83|667.51|649.51|829
1673711100000|2023-01-14 15:45:00|669.53|651.53|668.39|650.39|670.06|652.06|667.05|649.05|814
1673711400000|2023-01-14 15:50:00|668.38|650.38|669.12|651.12|669.8|651.8|667.81|649.81|613
1673711700000|2023-01-14 15:55:00|669.15|651.15|670.47|652.47|671.26|653.26|668.88|650.88|595
1673712000000|2023-01-14 16:00:00|670.36|652.36|668.69|650.69|671.22|653.22|668.22|650.22|835
1673712300000|2023-01-14 16:05:00|668.7|650.7|669.43|651.43|670.4|652.4|668.68|650.68|699
1673712600000|2023-01-14 16:10:00|669.42|651.42|669.75|651.75|670.32|652.32|669.05|651.05|486
1673712900000|2023-01-14 16:15:00|669.76|651.76|670.02|652.02|670.42|652.42|668.71|650.71|678
1673713200000|2023-01-14 16:20:00|670.01|652.01|673.25|655.25|673.54|655.54|669.97|651.97|694
1673713500000|2023-01-14 16:25:00|673.23|655.23|670.58|652.58|673.23|655.23|670.07|652.07|752
1673713800000|2023-01-14 16:30:00|670.59|652.59|670.39|652.39|671.09|653.09|668.66|650.66|681
1673714100000|2023-01-14 16:35:00|670.38|652.38|669.25|651.25|670.39|652.39|668.71|650.71|624
1673714400000|2023-01-14 16:40:00|669.28|651.28|666.72|648.72|669.32|651.32|666.37|648.37|609
1673714700000|2023-01-14 16:45:00|666.71|648.71|665.38|647.38|667.52|649.52|665.17|647.17|590
1673715000000|2023-01-14 16:50:00|665.37|647.37|666.66|648.66|667.36|649.36|664.9|646.9|578
1673715300000|2023-01-14 16:55:00|666.67|648.67|666.78|648.78|666.92|648.92|666.12|648.12|425
1673715600000|2023-01-14 17:00:00|666.82|648.82|665.92|647.92|666.84|648.84|665.45|647.45|441
1673715900000|2023-01-14 17:05:00|665.87|647.87|668.04|650.04|668.05|650.05|665.77|647.77|348
1673716200000|2023-01-14 17:10:00|668.05|650.05|670.03|652.03|670.05|652.05|667.89|649.89|415
1673716500000|2023-01-14 17:15:00|670.04|652.04|667.76|649.76|670.85|652.85|667.76|649.76|485
1673716800000|2023-01-14 17:20:00|667.78|649.78|667.89|649.89|668.86|650.86|667.03|649.03|520
1673717100000|2023-01-14 17:25:00|667.87|649.87|668.05|650.05|668.21|650.21|667.36|649.36|449
1673717400000|2023-01-14 17:30:00|668.04|650.04|668.35|650.35|668.56|650.56|666.24|648.24|554
1673717700000|2023-01-14 17:35:00|668.37|650.37|668.93|650.93|669.34|651.34|667.97|649.97|478
1673718000000|2023-01-14 17:40:00|668.92|650.92|666.19|648.19|668.92|650.92|665.73|647.73|565
1673718300000|2023-01-14 17:45:00|666.21|648.21|666.81|648.81|667.35|649.35|666.17|648.17|442
1673718600000|2023-01-14 17:50:00|666.78|648.78|665.09|647.09|666.78|648.78|664.33|646.33|652
1673718900000|2023-01-14 17:55:00|665.08|647.08|664.49|646.49|665.79|647.79|663.7|645.7|542
1673719200000|2023-01-14 18:00:00|664.59|646.59|665.15|647.15|665.46|647.46|664.03|646.03|441
1673719500000|2023-01-14 18:05:00|665.13|647.13|667.03|649.03|667.06|649.06|664.07|646.07|570
1673719800000|2023-01-14 18:10:00|667.01|649.01|666.5|648.5|667.57|649.57|665.86|647.86|555
1673720100000|2023-01-14 18:15:00|666.48|648.48|667.24|649.24|667.28|649.28|666.15|648.15|414
1673720400000|2023-01-14 18:20:00|667.23|649.23|665.8|647.8|667.25|649.25|665.35|647.35|490
1673720700000|2023-01-14 18:25:00|665.79|647.79|665.01|647.01|665.8|647.8|664.26|646.26|567
1673721000000|2023-01-14 18:30:00|664.99|646.99|665.35|647.35|665.86|647.86|664.93|646.93|515
1673721300000|2023-01-14 18:35:00|665.34|647.34|665.69|647.69|666.38|648.38|665.16|647.16|444
1673721600000|2023-01-14 18:40:00|665.68|647.68|665.74|647.74|666.09|648.09|664.99|646.99|366
1673721900000|2023-01-14 18:45:00|665.72|647.72|665.03|647.03|667|649|664.98|646.98|387
1673722200000|2023-01-14 18:50:00|665.02|647.02|664.43|646.43|665.26|647.26|663.81|645.81|343
1673722500000|2023-01-14 18:55:00|664.44|646.44|664.73|646.73|664.86|646.86|663.77|645.77|371
1673722800000|2023-01-14 19:00:00|664.74|646.74|664.33|646.33|664.99|646.99|663.97|645.97|412
1673723100000|2023-01-14 19:05:00|664.37|646.37|664.62|646.62|664.96|646.96|664.21|646.21|359
1673723400000|2023-01-14 19:10:00|664.63|646.63|666.67|648.67|667.02|649.02|664.08|646.08|434
1673723700000|2023-01-14 19:15:00|666.69|648.69|667.67|649.67|668.62|650.62|666.47|648.47|477
1673724000000|2023-01-14 19:20:00|667.66|649.66|668.83|650.83|668.94|650.94|667.63|649.63|482
1673724300000|2023-01-14 19:25:00|668.85|650.85|668.89|650.89|669.18|651.18|668.23|650.23|370
1673724600000|2023-01-14 19:30:00|668.87|650.87|667.42|649.42|669.22|651.22|667.15|649.15|451
1673724900000|2023-01-14 19:35:00|667.43|649.43|666.82|648.82|667.48|649.48|666.29|648.29|365
1673725200000|2023-01-14 19:40:00|666.83|648.83|666.97|648.97|667.27|649.27|666.53|648.53|340
1673725500000|2023-01-14 19:45:00|666.98|648.98|666.56|648.56|667.1|649.1|665.76|647.76|393
1673725800000|2023-01-14 19:50:00|666.54|648.54|663.35|645.35|666.54|648.54|661.87|643.87|578
1673726100000|2023-01-14 19:55:00|663.34|645.34|662.99|644.99|664.52|646.52|662.9|644.9|418
1673726400000|2023-01-14 20:00:00|662.86|644.86|662.43|644.43|663.07|645.07|661.65|643.65|361
1673726700000|2023-01-14 20:05:00|662.4|644.4|662.61|644.61|662.96|644.96|661.94|643.94|311
1673727000000|2023-01-14 20:10:00|662.63|644.63|661.98|643.98|662.7|644.7|661.54|643.54|325
1673727300000|2023-01-14 20:15:00|661.99|643.99|663.63|645.63|663.63|645.63|661.31|643.31|322
1673727600000|2023-01-14 20:20:00|663.64|645.64|663.83|645.83|663.94|645.94|662.96|644.96|300
1673727900000|2023-01-14 20:25:00|663.85|645.85|664.3|646.3|664.55|646.55|663.82|645.82|239
1673728200000|2023-01-14 20:30:00|664.28|646.28|664.69|646.69|664.69|646.69|663.79|645.79|219
1673728500000|2023-01-14 20:35:00|664.68|646.68|665.35|647.35|665.42|647.42|664.6|646.6|185
1673728800000|2023-01-14 20:40:00|665.37|647.37|667.75|649.75|667.78|649.78|665.09|647.09|263
1673729100000|2023-01-14 20:45:00|667.77|649.77|668.18|650.18|668.45|650.45|667.08|649.08|459
1673729400000|2023-01-14 20:50:00|668.16|650.16|667.77|649.77|668.2|650.2|667.02|649.02|325
1673729700000|2023-01-14 20:55:00|667.78|649.78|668.06|650.06|668.95|650.95|667.78|649.78|425
1673730000000|2023-01-14 21:00:00|668.05|650.05|665.32|647.32|668.55|650.55|664.19|646.19|478
1673730300000|2023-01-14 21:05:00|665.31|647.31|665.99|647.99|666.74|648.74|664.34|646.34|451
1673730600000|2023-01-14 21:10:00|665.96|647.96|666.17|648.17|666.93|648.93|665.96|647.96|375
1673730900000|2023-01-14 21:15:00|666.19|648.19|665.87|647.87|666.48|648.48|664.74|646.74|422
1673731200000|2023-01-14 21:20:00|665.86|647.86|665.13|647.13|666.21|648.21|665.13|647.13|300
1673731500000|2023-01-14 21:25:00|665.14|647.14|664.88|646.88|666.63|648.63|664.52|646.52|426
1673731800000|2023-01-14 21:30:00|664.89|646.89|665.97|647.97|666.04|648.04|664.89|646.89|438
1673732100000|2023-01-14 21:35:00|666.01|648.01|666.6|648.6|666.73|648.73|665.82|647.82|365
1673732400000|2023-01-14 21:40:00|666.61|648.61|666.33|648.33|666.85|648.85|666.08|648.08|436
1673732700000|2023-01-14 21:45:00|666.34|648.34|665.84|647.84|666.48|648.48|665.79|647.79|362
1673733000000|2023-01-14 21:50:00|665.81|647.81|663.53|645.53|665.87|647.87|663.41|645.41|342
1673733300000|2023-01-14 21:55:00|663.54|645.54|664.38|646.38|664.79|646.79|663.49|645.49|296
1673733600000|2023-01-14 22:00:00|664.39|646.39|663.83|645.83|664.82|646.82|663.29|645.29|284
1673733900000|2023-01-14 22:05:00|663.82|645.82|663.49|645.49|664.2|646.2|663.37|645.37|247
1673734200000|2023-01-14 22:10:00|663.46|645.46|665.59|647.59|665.63|647.63|663.39|645.39|301
1673734500000|2023-01-14 22:15:00|665.57|647.57|665.26|647.26|665.93|647.93|664.82|646.82|285
1673734800000|2023-01-14 22:20:00|665.24|647.24|665.88|647.88|665.93|647.93|665.12|647.12|166
1673735100000|2023-01-14 22:25:00|665.86|647.86|665.44|647.44|666|648|665.42|647.42|179
1673735400000|2023-01-14 22:30:00|665.5|647.5|666.43|648.43|666.46|648.46|665|647|211
1673735700000|2023-01-14 22:35:00|666.5|648.5|668.79|650.79|669.45|651.45|666.35|648.35|469
1673736000000|2023-01-14 22:40:00|668.76|650.76|668.47|650.47|668.8|650.8|668.25|650.25|292
1673736300000|2023-01-14 22:45:00|668.48|650.48|666.78|648.78|668.7|650.7|666.74|648.74|408
1673736600000|2023-01-14 22:50:00|666.81|648.81|665.95|647.95|666.97|648.97|665.81|647.81|327
1673736900000|2023-01-14 22:55:00|665.98|647.98|669.07|651.07|669.11|651.11|665.91|647.91|347
1673737200000|2023-01-14 23:00:00|668.97|650.97|669.98|651.98|670.11|652.11|668.57|650.57|356
1673737500000|2023-01-14 23:05:00|670|652|668.47|650.47|670.11|652.11|667.38|649.38|590
1673737800000|2023-01-14 23:10:00|668.45|650.45|670.2|652.2|670.22|652.22|668.12|650.12|472
1673738100000|2023-01-14 23:15:00|670.22|652.22|669.66|651.66|670.25|652.25|668.85|650.85|461
1673738400000|2023-01-14 23:20:00|669.67|651.67|670.27|652.27|670.63|652.63|669.16|651.16|467
1673738700000|2023-01-14 23:25:00|670.26|652.26|672.01|654.01|673.13|655.13|670.16|652.16|527
1673739000000|2023-01-14 23:30:00|672.06|654.06|671.38|653.38|672.39|654.39|670.43|652.43|589
1673739300000|2023-01-14 23:35:00|671.37|653.37|671.09|653.09|671.37|653.37|670.06|652.06|514
1673739600000|2023-01-14 23:40:00|671.08|653.08|673.91|655.91|674.19|656.19|671.07|653.07|559
1673739900000|2023-01-14 23:45:00|673.94|655.94|673.78|655.78|674.55|656.55|673.48|655.48|581
1673740200000|2023-01-14 23:50:00|673.76|655.76|672.71|654.71|674.46|656.46|671.88|653.88|569
1673740500000|2023-01-14 23:55:00|672.72|654.72|671.76|653.76|672.72|654.72|671.1|653.1|488
1673740800000|2023-01-15 00:00:00|671.75|653.75|671.05|653.05|674.71|656.71|670.09|652.09|758
1673741100000|2023-01-15 00:05:00|670.98|652.98|673.24|655.24|674.56|656.56|670.64|652.64|849
1673741400000|2023-01-15 00:10:00|673.26|655.26|672.64|654.64|673.81|655.81|670.73|652.73|805
1673741700000|2023-01-15 00:15:00|672.61|654.61|670.21|652.21|673.48|655.48|669.89|651.89|747
1673742000000|2023-01-15 00:20:00|670.2|652.2|671.01|653.01|673.11|655.11|667.79|649.79|842
1673742300000|2023-01-15 00:25:00|671.04|653.04|669.04|651.04|671.52|653.52|668.95|650.95|707
1673742600000|2023-01-15 00:30:00|669.15|651.15|657.59|639.59|669.3|651.3|657.18|639.18|929
1673742900000|2023-01-15 00:35:00|657.61|639.61|657.82|639.82|661.09|643.09|657.55|639.55|961
1673743200000|2023-01-15 00:40:00|657.79|639.79|655.38|637.38|657.88|639.88|652.82|634.82|973
1673743500000|2023-01-15 00:45:00|655.4|637.4|666.43|648.43|666.44|648.44|655.04|637.04|896
1673743800000|2023-01-15 00:50:00|666.44|648.44|668.15|650.15|668.73|650.73|665.74|647.74|807
1673744100000|2023-01-15 00:55:00|668.08|650.08|669.07|651.07|673.04|655.04|667.87|649.87|763
1673744400000|2023-01-15 01:00:00|669.05|651.05|666.47|648.47|669.14|651.14|665.44|647.44|717
1673744700000|2023-01-15 01:05:00|666.48|648.48|662.36|644.36|666.58|648.58|662.36|644.36|740
1673745000000|2023-01-15 01:10:00|662.35|644.35|664.69|646.69|664.82|646.82|660.87|642.87|839
1673745300000|2023-01-15 01:15:00|664.7|646.7|661.51|643.51|666.12|648.12|660.7|642.7|693
1673745600000|2023-01-15 01:20:00|661.5|643.5|663.34|645.34|664.3|646.3|661.02|643.02|551
1673745900000|2023-01-15 01:25:00|663.33|645.33|660.5|642.5|663.48|645.48|660.41|642.41|515
1673746200000|2023-01-15 01:30:00|660.51|642.51|662.18|644.18|663.8|645.8|659.9|641.9|624
1673746500000|2023-01-15 01:35:00|662.19|644.19|663.94|645.94|664.39|646.39|662.17|644.17|504
1673746800000|2023-01-15 01:40:00|663.97|645.97|664.18|646.18|664.89|646.89|663.81|645.81|372
1673747100000|2023-01-15 01:45:00|664.17|646.17|664.86|646.86|664.93|646.93|664.07|646.07|411
1673747400000|2023-01-15 01:50:00|664.87|646.87|666.95|648.95|666.95|648.95|664.34|646.34|476
1673747700000|2023-01-15 01:55:00|666.96|648.96|667.09|649.09|667.5|649.5|665.8|647.8|444
1673748000000|2023-01-15 02:00:00|667.08|649.08|667.44|649.44|669.03|651.03|666.87|648.87|475
1673748300000|2023-01-15 02:05:00|667.43|649.43|667.35|649.35|668.1|650.1|666.64|648.64|432
1673748600000|2023-01-15 02:10:00|667.34|649.34|665.45|647.45|668.28|650.28|665.32|647.32|484
1673748900000|2023-01-15 02:15:00|665.42|647.42|666.53|648.53|667.28|649.28|665.28|647.28|393
1673749200000|2023-01-15 02:20:00|666.54|648.54|666.88|648.88|668.08|650.08|666.07|648.07|367
1673749500000|2023-01-15 02:25:00|666.86|648.86|666.57|648.57|667.79|649.79|666.47|648.47|434
1673749800000|2023-01-15 02:30:00|666.55|648.55|666.14|648.14|667.19|649.19|666.14|648.14|329
1673750100000|2023-01-15 02:35:00|666.15|648.15|662.51|644.51|666.16|648.16|661.46|643.46|586
1673750400000|2023-01-15 02:40:00|662.55|644.55|661.8|643.8|663.1|645.1|661.69|643.69|501
1673750700000|2023-01-15 02:45:00|661.78|643.78|662.51|644.51|662.92|644.92|659.98|641.98|569
1673751000000|2023-01-15 02:50:00|662.47|644.47|661.81|643.81|663.17|645.17|661.31|643.31|400
1673751300000|2023-01-15 02:55:00|661.78|643.78|660.36|642.36|661.78|643.78|659.75|641.75|479
1673751600000|2023-01-15 03:00:00|660.35|642.35|662.31|644.31|662.52|644.52|659.4|641.4|515
1673751900000|2023-01-15 03:05:00|662.29|644.29|660.06|642.06|662.38|644.38|660.05|642.05|468
1673752200000|2023-01-15 03:10:00|660.08|642.08|659.03|641.03|660.54|642.54|658.24|640.24|514
1673752500000|2023-01-15 03:15:00|659.04|641.04|659.13|641.13|660.9|642.9|659.04|641.04|558
1673752800000|2023-01-15 03:20:00|659.12|641.12|659.52|641.52|660.27|642.27|657.29|639.29|650
1673753100000|2023-01-15 03:25:00|659.53|641.53|658.5|640.5|659.75|641.75|658.13|640.13|517
1673753400000|2023-01-15 03:30:00|658.54|640.54|658.81|640.81|658.93|640.93|657.97|639.97|408
1673753700000|2023-01-15 03:35:00|658.77|640.77|660.76|642.76|660.96|642.96|658.75|640.75|421
1673754000000|2023-01-15 03:40:00|660.79|642.79|660.43|642.43|660.79|642.79|659.91|641.91|322
1673754300000|2023-01-15 03:45:00|660.44|642.44|662.49|644.49|662.49|644.49|660.44|642.44|398
1673754600000|2023-01-15 03:50:00|662.51|644.51|662.48|644.48|663.65|645.65|662.17|644.17|348
1673754900000|2023-01-15 03:55:00|662.47|644.47|662.21|644.21|662.65|644.65|662.15|644.15|344
1673755200000|2023-01-15 04:00:00|662.25|644.25|663.71|645.71|663.88|645.88|662.05|644.05|380
1673755500000|2023-01-15 04:05:00|663.7|645.7|662.81|644.81|663.7|645.7|662.74|644.74|286
1673755800000|2023-01-15 04:10:00|662.82|644.82|663.34|645.34|664.02|646.02|662.5|644.5|277
1673756100000|2023-01-15 04:15:00|663.36|645.36|662.3|644.3|663.37|645.37|661.54|643.54|295
1673756400000|2023-01-15 04:20:00|662.31|644.31|662.42|644.42|662.48|644.48|661.79|643.79|222
1673756700000|2023-01-15 04:25:00|662.43|644.43|662.92|644.92|662.97|644.97|661.71|643.71|307
1673757000000|2023-01-15 04:30:00|662.9|644.9|663.71|645.71|663.91|645.91|662.66|644.66|329
1673757300000|2023-01-15 04:35:00|663.74|645.74|664.41|646.41|664.61|646.61|663.71|645.71|308
1673757600000|2023-01-15 04:40:00|664.42|646.42|663.8|645.8|664.5|646.5|663.76|645.76|241
1673757900000|2023-01-15 04:45:00|663.79|645.79|663.47|645.47|664.01|646.01|663.29|645.29|301
1673758200000|2023-01-15 04:50:00|663.49|645.49|664.1|646.1|664.17|646.17|663.47|645.47|315
1673758500000|2023-01-15 04:55:00|664.09|646.09|664.2|646.2|664.56|646.56|663.75|645.75|245
1673758800000|2023-01-15 05:00:00|664.18|646.18|663.55|645.55|664.46|646.46|663.4|645.4|258
1673759100000|2023-01-15 05:05:00|663.56|645.56|662.24|644.24|663.75|645.75|662.06|644.06|302
1673759400000|2023-01-15 05:10:00|662.21|644.21|663.06|645.06|663.08|645.08|662.02|644.02|235
1673759700000|2023-01-15 05:15:00|663.07|645.07|664.72|646.72|664.76|646.76|663.03|645.03|267
1673760000000|2023-01-15 05:20:00|664.7|646.7|664.37|646.37|664.71|646.71|663.73|645.73|425
1673760300000|2023-01-15 05:25:00|664.36|646.36|667.08|649.08|667.13|649.13|664.36|646.36|394
1673760600000|2023-01-15 05:30:00|667.11|649.11|666.25|648.25|667.38|649.38|666.04|648.04|387
1673760900000|2023-01-15 05:35:00|666.27|648.27|666.11|648.11|666.46|648.46|665.69|647.69|321
1673761200000|2023-01-15 05:40:00|666.09|648.09|667.23|649.23|667.28|649.28|665.34|647.34|304
1673761500000|2023-01-15 05:45:00|667.24|649.24|666.65|648.65|667.77|649.77|666.47|648.47|274
1673761800000|2023-01-15 05:50:00|666.66|648.66|667.11|649.11|667.11|649.11|666.66|648.66|217
1673762100000|2023-01-15 05:55:00|667.1|649.1|666.44|648.44|667.12|649.12|666.21|648.21|217
1673762400000|2023-01-15 06:00:00|666.42|648.42|665.48|647.48|666.84|648.84|665.43|647.43|254
1673762700000|2023-01-15 06:05:00|665.46|647.46|664.83|646.83|665.51|647.51|664.82|646.82|206
1673763000000|2023-01-15 06:10:00|664.81|646.81|664.04|646.04|664.97|646.97|664.04|646.04|109
1673763300000|2023-01-15 06:15:00|664.02|646.02|665.28|647.28|665.33|647.33|663.54|645.54|217
1673763600000|2023-01-15 06:20:00|665.29|647.29|665.37|647.37|665.43|647.43|665.02|647.02|222
1673763900000|2023-01-15 06:25:00|665.38|647.38|665.9|647.9|666.41|648.41|665.3|647.3|224
1673764200000|2023-01-15 06:30:00|665.92|647.92|665.31|647.31|666.01|648.01|665.28|647.28|203
1673764500000|2023-01-15 06:35:00|665.34|647.34|664.34|646.34|665.86|647.86|664.32|646.32|182
1673764800000|2023-01-15 06:40:00|664.33|646.33|663.53|645.53|664.33|646.33|663.39|645.39|269
1673765100000|2023-01-15 06:45:00|663.57|645.57|662.94|644.94|663.57|645.57|661.62|643.62|371
1673765400000|2023-01-15 06:50:00|662.92|644.92|662.4|644.4|663.27|645.27|662.04|644.04|298
1673765700000|2023-01-15 06:55:00|662.42|644.42|662.04|644.04|663.17|645.17|662.04|644.04|282
1673766000000|2023-01-15 07:00:00|662.03|644.03|660.03|642.03|662.04|644.04|657.73|639.73|566
1673766300000|2023-01-15 07:05:00|660.04|642.04|658.82|640.82|660.28|642.28|658.18|640.18|457
1673766600000|2023-01-15 07:10:00|658.83|640.83|658.43|640.43|659.65|641.65|658.2|640.2|387
1673766900000|2023-01-15 07:15:00|658.4|640.4|660.22|642.22|660.34|642.34|658.38|640.38|329
1673767200000|2023-01-15 07:20:00|660.19|642.19|660.09|642.09|660.2|642.2|659.85|641.85|208
1673767500000|2023-01-15 07:25:00|660.1|642.1|658.82|640.82|660.37|642.37|658.82|640.82|239
1673767800000|2023-01-15 07:30:00|658.81|640.81|660.16|642.16|660.24|642.24|658.29|640.29|419
1673768100000|2023-01-15 07:35:00|660.17|642.17|660.92|642.92|661.23|643.23|660|642|275
1673768400000|2023-01-15 07:40:00|660.96|642.96|659.52|641.52|661.02|643.02|659.48|641.48|282
1673768700000|2023-01-15 07:45:00|659.53|641.53|660.75|642.75|660.86|642.86|659.52|641.52|224
1673769000000|2023-01-15 07:50:00|660.76|642.76|660.76|642.76|660.97|642.97|660.44|642.44|215
1673769300000|2023-01-15 07:55:00|660.75|642.75|661.73|643.73|662.26|644.26|660.53|642.53|228
1673769600000|2023-01-15 08:00:00|661.72|643.72|660.66|642.66|662.01|644.01|660.4|642.4|398
1673769900000|2023-01-15 08:05:00|660.65|642.65|660.24|642.24|661.34|643.34|659.8|641.8|268
1673770200000|2023-01-15 08:10:00|660.26|642.26|660.04|642.04|660.27|642.27|659.82|641.82|167
1673770500000|2023-01-15 08:15:00|660.02|642.02|657.73|639.73|661.09|643.09|657.21|639.21|338
1673770800000|2023-01-15 08:20:00|657.74|639.74|654.69|636.69|658.14|640.14|654.19|636.19|721
1673771100000|2023-01-15 08:25:00|654.71|636.71|655.26|637.26|656.59|638.59|654.12|636.12|456
1673771400000|2023-01-15 08:30:00|655.27|637.27|655.6|637.6|656.06|638.06|652.62|634.62|692
1673771700000|2023-01-15 08:35:00|655.61|637.61|656.49|638.49|657.82|639.82|655.53|637.53|518
1673772000000|2023-01-15 08:40:00|656.51|638.51|656.5|638.5|657.1|639.1|656.24|638.24|322
1673772300000|2023-01-15 08:45:00|656.52|638.52|655.81|637.81|657.55|639.55|655.78|637.78|385
1673772600000|2023-01-15 08:50:00|655.83|637.83|654.07|636.07|655.83|637.83|652.58|634.58|573
1673772900000|2023-01-15 08:55:00|654.09|636.09|653.55|635.55|654.09|636.09|652.15|634.15|618
1673773200000|2023-01-15 09:00:00|653.54|635.54|653.48|635.48|653.61|635.61|652.2|634.2|545
1673773500000|2023-01-15 09:05:00|653.6|635.6|650.3|632.3|653.68|635.68|649.46|631.46|499
1673773800000|2023-01-15 09:10:00|650.31|632.31|649.21|631.21|650.77|632.77|648.38|630.38|637
1673774100000|2023-01-15 09:15:00|649.22|631.22|651.11|633.11|651.12|633.12|649.21|631.21|491
1673774400000|2023-01-15 09:20:00|651.12|633.12|651.21|633.21|651.48|633.48|650.58|632.58|385
1673774700000|2023-01-15 09:25:00|651.22|633.22|651.93|633.93|652.11|634.11|650.91|632.91|367
1673775000000|2023-01-15 09:30:00|651.96|633.96|652.61|634.61|652.99|634.99|651.94|633.94|372
1673775300000|2023-01-15 09:35:00|652.6|634.6|652.71|634.71|652.82|634.82|652.07|634.07|258
1673775600000|2023-01-15 09:40:00|652.7|634.7|652.26|634.26|653.01|635.01|651.18|633.18|313
1673775900000|2023-01-15 09:45:00|652.29|634.29|652.42|634.42|652.82|634.82|652.01|634.01|345
1673776200000|2023-01-15 09:50:00|652.43|634.43|652.66|634.66|652.78|634.78|651.78|633.78|322
1673776500000|2023-01-15 09:55:00|652.69|634.69|654.94|636.94|655.12|637.12|652.59|634.59|637
1673776800000|2023-01-15 10:00:00|655|637|652.66|634.66|655|637|651.93|633.93|464
1673777100000|2023-01-15 10:05:00|652.67|634.67|652.49|634.49|652.67|634.67|651.74|633.74|310
1673777400000|2023-01-15 10:10:00|652.5|634.5|653.59|635.59|653.64|635.64|652.34|634.34|198
1673777700000|2023-01-15 10:15:00|653.58|635.58|651.4|633.4|653.81|635.81|651.4|633.4|313
1673778000000|2023-01-15 10:20:00|651.33|633.33|651.25|633.25|651.7|633.7|650.83|632.83|370
1673778300000|2023-01-15 10:25:00|651.24|633.24|651.7|633.7|651.93|633.93|651.01|633.01|287
1673778600000|2023-01-15 10:30:00|651.75|633.75|651.34|633.34|651.87|633.87|651|633|259
1673778900000|2023-01-15 10:35:00|651.42|633.42|651.81|633.81|651.85|633.85|651.27|633.27|214
1673779200000|2023-01-15 10:40:00|651.84|633.84|651.15|633.15|651.98|633.98|651.01|633.01|272
1673779500000|2023-01-15 10:45:00|651.14|633.14|651.48|633.48|651.93|633.93|650.83|632.83|311
1673779800000|2023-01-15 10:50:00|651.45|633.45|653.28|635.28|653.28|635.28|651.42|633.42|302
1673780100000|2023-01-15 10:55:00|653.31|635.31|654.09|636.09|654.35|636.35|652.89|634.89|275
1673780400000|2023-01-15 11:00:00|654.07|636.07|653.15|635.15|654.29|636.29|652.97|634.97|266
1673780700000|2023-01-15 11:05:00|653.12|635.12|652.16|634.16|653.12|635.12|651.53|633.53|364
1673781000000|2023-01-15 11:10:00|652.14|634.14|653.03|635.03|653.26|635.26|650.98|632.98|405
1673781300000|2023-01-15 11:15:00|653.02|635.02|653.05|635.05|653.17|635.17|652.48|634.48|290
1673781600000|2023-01-15 11:20:00|653.01|635.01|653.81|635.81|653.93|635.93|652.99|634.99|241
1673781900000|2023-01-15 11:25:00|653.83|635.83|655.75|637.75|655.85|637.85|653.73|635.73|489
1673782200000|2023-01-15 11:30:00|655.77|637.77|655.63|637.63|655.86|637.86|654.98|636.98|291
1673782500000|2023-01-15 11:35:00|655.51|637.51|655.09|637.09|655.51|637.51|654.85|636.85|251
1673782800000|2023-01-15 11:40:00|655.08|637.08|656.53|638.53|656.56|638.56|655.08|637.08|263
1673783100000|2023-01-15 11:45:00|656.5|638.5|655.82|637.82|656.51|638.51|655.36|637.36|319
1673783400000|2023-01-15 11:50:00|655.81|637.81|656.88|638.88|657.06|639.06|655.78|637.78|254
1673783700000|2023-01-15 11:55:00|656.91|638.91|657.56|639.56|657.71|639.71|656.81|638.81|293
1673784000000|2023-01-15 12:00:00|657.57|639.57|657.67|639.67|658.76|640.76|657.14|639.14|569
1673784300000|2023-01-15 12:05:00|657.66|639.66|657.64|639.64|658.2|640.2|657.17|639.17|517
1673784600000|2023-01-15 12:10:00|657.65|639.65|657.24|639.24|658.14|640.14|657.16|639.16|386
1673784900000|2023-01-15 12:15:00|657.22|639.22|657.61|639.61|657.7|639.7|656.5|638.5|391
1673785200000|2023-01-15 12:20:00|657.62|639.62|657|639|657.63|639.63|656.51|638.51|350
1673785500000|2023-01-15 12:25:00|656.98|638.98|656.78|638.78|657.67|639.67|656.63|638.63|342
1673785800000|2023-01-15 12:30:00|656.75|638.75|654.34|636.34|656.83|638.83|653.44|635.44|447
1673786100000|2023-01-15 12:35:00|654.36|636.36|654.5|636.5|655.04|637.04|654.04|636.04|341
1673786400000|2023-01-15 12:40:00|654.49|636.49|654.89|636.89|655.28|637.28|654.19|636.19|319
1673786700000|2023-01-15 12:45:00|654.86|636.86|656.33|638.33|656.87|638.87|654.7|636.7|340
1673787000000|2023-01-15 12:50:00|656.34|638.34|656.61|638.61|657.03|639.03|655.78|637.78|289
1673787300000|2023-01-15 12:55:00|656.6|638.6|657.84|639.84|657.89|639.89|656.27|638.27|298
1673787600000|2023-01-15 13:00:00|657.83|639.83|657.64|639.64|657.83|639.83|656.22|638.22|309
1673787900000|2023-01-15 13:05:00|657.59|639.59|658.91|640.91|658.91|640.91|657.21|639.21|295
1673788200000|2023-01-15 13:10:00|658.92|640.92|660.11|642.11|660.11|642.11|658.7|640.7|283
1673788500000|2023-01-15 13:15:00|660.14|642.14|660.66|642.66|660.66|642.66|659.81|641.81|329
1673788800000|2023-01-15 13:20:00|660.65|642.65|659.95|641.95|661.42|643.42|659.52|641.52|338
1673789100000|2023-01-15 13:25:00|659.96|641.96|663|645|663.14|645.14|659.87|641.87|503
1673789400000|2023-01-15 13:30:00|663.02|645.02|662.41|644.41|663.26|645.26|661.89|643.89|399
1673789700000|2023-01-15 13:35:00|662.4|644.4|663.79|645.79|664.23|646.23|661.84|643.84|389
1673790000000|2023-01-15 13:40:00|663.78|645.78|662.18|644.18|665.08|647.08|661.32|643.32|668
1673790300000|2023-01-15 13:45:00|662.16|644.16|660.5|642.5|662.52|644.52|659.54|641.54|604
1673790600000|2023-01-15 13:50:00|660.49|642.49|660.27|642.27|660.77|642.77|660.21|642.21|428
1673790900000|2023-01-15 13:55:00|660.26|642.26|659.52|641.52|660.27|642.27|659.25|641.25|469
1673791200000|2023-01-15 14:00:00|659.51|641.51|661.05|643.05|661.11|643.11|659.34|641.34|418
1673791500000|2023-01-15 14:05:00|661.06|643.06|661.37|643.37|661.87|643.87|660.64|642.64|331
1673791800000|2023-01-15 14:10:00|661.36|643.36|661.61|643.61|661.68|643.68|660.85|642.85|255
1673792100000|2023-01-15 14:15:00|661.59|643.59|662.35|644.35|662.36|644.36|661.04|643.04|288
1673792400000|2023-01-15 14:20:00|662.38|644.38|662.71|644.71|663.16|645.16|661.75|643.75|338
1673792700000|2023-01-15 14:25:00|662.72|644.72|662.88|644.88|663.06|645.06|662.52|644.52|273
1673793000000|2023-01-15 14:30:00|662.86|644.86|663.43|645.43|663.72|645.72|662.71|644.71|299
1673793300000|2023-01-15 14:35:00|663.44|645.44|664.57|646.57|664.99|646.99|663.44|645.44|386
1673793600000|2023-01-15 14:40:00|664.55|646.55|667.67|649.67|668.85|650.85|664.16|646.16|416
1673793900000|2023-01-15 14:45:00|667.72|649.72|670.51|652.51|670.51|652.51|667.55|649.55|543
1673794200000|2023-01-15 14:50:00|670.5|652.5|671.75|653.75|672.81|654.81|670.31|652.31|577
1673794500000|2023-01-15 14:55:00|671.65|653.65|670.59|652.59|671.86|653.86|669.76|651.76|489
1673794800000|2023-01-15 15:00:00|670.58|652.58|668.12|650.12|670.89|652.89|667.88|649.88|436
1673795100000|2023-01-15 15:05:00|668.11|650.11|668.49|650.49|668.56|650.56|667.67|649.67|298
1673795400000|2023-01-15 15:10:00|668.5|650.5|669.54|651.54|670.14|652.14|668.49|650.49|597
1673795700000|2023-01-15 15:15:00|669.49|651.49|669.28|651.28|669.8|651.8|668.11|650.11|629
1673796000000|2023-01-15 15:20:00|669.29|651.29|668.42|650.42|669.3|651.3|668.1|650.1|413
1673796300000|2023-01-15 15:25:00|668.41|650.41|668.41|650.41|668.77|650.77|668.06|650.06|390
1673796600000|2023-01-15 15:30:00|668.42|650.42|668.23|650.23|668.99|650.99|666.93|648.93|532
1673796900000|2023-01-15 15:35:00|668.22|650.22|668.9|650.9|669.09|651.09|668.09|650.09|443
1673797200000|2023-01-15 15:40:00|668.88|650.88|669.85|651.85|670.08|652.08|668.67|650.67|570
1673797500000|2023-01-15 15:45:00|669.86|651.86|669.3|651.3|670.25|652.25|668.86|650.86|646
1673797800000|2023-01-15 15:50:00|669.31|651.31|669.81|651.81|670.82|652.82|669.2|651.2|621
1673798100000|2023-01-15 15:55:00|669.82|651.82|671.92|653.92|671.95|653.95|669.71|651.71|503
1673798400000|2023-01-15 16:00:00|671.91|653.91|672.06|654.06|672.5|654.5|670.91|652.91|596
1673798700000|2023-01-15 16:05:00|672.09|654.09|670|652|672.36|654.36|670|652|669
1673799000000|2023-01-15 16:10:00|670.02|652.02|670.53|652.53|671.08|653.08|669.99|651.99|453
1673799300000|2023-01-15 16:15:00|670.69|652.69|664.71|646.71|671.15|653.15|662.67|644.67|758
1673799600000|2023-01-15 16:20:00|664.72|646.72|667.62|649.62|667.72|649.72|664.72|646.72|605
1673799900000|2023-01-15 16:25:00|667.63|649.63|667.96|649.96|668.3|650.3|666.58|648.58|585
1673800200000|2023-01-15 16:30:00|667.97|649.97|662.61|644.61|668.32|650.32|662.61|644.61|681
1673800500000|2023-01-15 16:35:00|662.58|644.58|663.29|645.29|664.74|646.74|661.71|643.71|554
1673800800000|2023-01-15 16:40:00|663.3|645.3|665.5|647.5|665.67|647.67|663.28|645.28|526
1673801100000|2023-01-15 16:45:00|665.56|647.56|663.69|645.69|666.4|648.4|662.84|644.84|515
1673801400000|2023-01-15 16:50:00|663.68|645.68|665.71|647.71|665.8|647.8|663.68|645.68|544
1673801700000|2023-01-15 16:55:00|665.69|647.69|666.3|648.3|666.47|648.47|665.53|647.53|462
1673802000000|2023-01-15 17:00:00|666.31|648.31|666.77|648.77|667.3|649.3|665.92|647.92|508
1673802300000|2023-01-15 17:05:00|666.8|648.8|666.55|648.55|666.98|648.98|665.46|647.46|441
1673802600000|2023-01-15 17:10:00|666.53|648.53|667.22|649.22|667.67|649.67|666.53|648.53|352
1673802900000|2023-01-15 17:15:00|667.23|649.23|667.96|649.96|668.52|650.52|666.81|648.81|495
1673803200000|2023-01-15 17:20:00|667.94|649.94|668.79|650.79|669.5|651.5|667.89|649.89|450
1673803500000|2023-01-15 17:25:00|668.8|650.8|669.53|651.53|672.28|654.28|668.3|650.3|812
1673803800000|2023-01-15 17:30:00|669.54|651.54|668.04|650.04|670.97|652.97|667.09|649.09|755
1673804100000|2023-01-15 17:35:00|668.03|650.03|669.07|651.07|669.13|651.13|667.68|649.68|581
1673804400000|2023-01-15 17:40:00|669.06|651.06|667.67|649.67|669.61|651.61|667.51|649.51|601
1673804700000|2023-01-15 17:45:00|667.68|649.68|663.72|645.72|668.81|650.81|662.46|644.46|780
1673805000000|2023-01-15 17:50:00|663.75|645.75|665.01|647.01|665.09|647.09|662.86|644.86|696
1673805300000|2023-01-15 17:55:00|664.98|646.98|665.46|647.46|666.13|648.13|664.47|646.47|476
1673805600000|2023-01-15 18:00:00|665.45|647.45|659.23|641.23|666.07|648.07|658.45|640.45|775
1673805900000|2023-01-15 18:05:00|659.29|641.29|663.19|645.19|663.42|645.42|658.26|640.26|913
1673806200000|2023-01-15 18:10:00|663.2|645.2|665.22|647.22|665.79|647.79|662.53|644.53|759
1673806500000|2023-01-15 18:15:00|665.23|647.23|667.19|649.19|667.39|649.39|664.77|646.77|645
1673806800000|2023-01-15 18:20:00|667.15|649.15|665.66|647.66|667.15|649.15|665.53|647.53|568
1673807100000|2023-01-15 18:25:00|665.68|647.68|666.36|648.36|666.66|648.66|664.89|646.89|608
1673807400000|2023-01-15 18:30:00|666.37|648.37|666.71|648.71|667.32|649.32|664.37|646.37|637
1673807700000|2023-01-15 18:35:00|666.7|648.7|666.03|648.03|667.57|649.57|665.96|647.96|629
1673808000000|2023-01-15 18:40:00|666.05|648.05|666.46|648.46|667.06|649.06|665.22|647.22|543
1673808300000|2023-01-15 18:45:00|666.47|648.47|667.9|649.9|667.9|649.9|666.47|648.47|419
1673808600000|2023-01-15 18:50:00|667.88|649.88|668.21|650.21|668.31|650.31|667.45|649.45|486
1673808900000|2023-01-15 18:55:00|668.19|650.19|668.26|650.26|668.42|650.42|667.29|649.29|336
1673809200000|2023-01-15 19:00:00|668.25|650.25|666.82|648.82|668.4|650.4|665.83|647.83|431
1673809500000|2023-01-15 19:05:00|666.85|648.85|667.31|649.31|667.53|649.53|666.17|648.17|441
1673809800000|2023-01-15 19:10:00|667.29|649.29|667.88|649.88|667.88|649.88|666.03|648.03|478
1673810100000|2023-01-15 19:15:00|667.89|649.89|669.3|651.3|669.4|651.4|667.73|649.73|606
1673810400000|2023-01-15 19:20:00|669.29|651.29|667.78|649.78|669.35|651.35|667.53|649.53|484
1673810700000|2023-01-15 19:25:00|667.75|649.75|668.05|650.05|668.8|650.8|667.66|649.66|391
1673811000000|2023-01-15 19:30:00|668.02|650.02|667.75|649.75|669.06|651.06|667.66|649.66|359
1673811300000|2023-01-15 19:35:00|667.73|649.73|668.43|650.43|668.84|650.84|666.98|648.98|354
1673811600000|2023-01-15 19:40:00|668.42|650.42|668.14|650.14|668.59|650.59|667.71|649.71|318
1673811900000|2023-01-15 19:45:00|668.13|650.13|668.37|650.37|669.08|651.08|668.06|650.06|335
1673812200000|2023-01-15 19:50:00|668.34|650.34|668.53|650.53|668.82|650.82|668.16|650.16|247
1673812500000|2023-01-15 19:55:00|668.54|650.54|667.52|649.52|668.58|650.58|667.34|649.34|249
1673812800000|2023-01-15 20:00:00|667.54|649.54|666.62|648.62|667.78|649.78|665.29|647.29|361
1673813100000|2023-01-15 20:05:00|666.64|648.64|665.43|647.43|666.67|648.67|663.17|645.17|565
1673813400000|2023-01-15 20:10:00|665.45|647.45|665.87|647.87|666.84|648.84|664.91|646.91|429
1673813700000|2023-01-15 20:15:00|665.81|647.81|666.22|648.22|666.53|648.53|665.29|647.29|337
1673814000000|2023-01-15 20:20:00|666.23|648.23|667.45|649.45|667.46|649.46|666|648|225
1673814300000|2023-01-15 20:25:00|667.39|649.39|666.59|648.59|667.43|649.43|666.26|648.26|235
1673814600000|2023-01-15 20:30:00|666.55|648.55|666.71|648.71|666.9|648.9|666.27|648.27|254
1673814900000|2023-01-15 20:35:00|666.7|648.7|667.82|648.32|667.88|648.81|666.7|647.29|249
1673815200000|2023-01-15 20:40:00|667.83|648.33|668.23|648.73|668.37|648.87|667.46|647.96|229
1673815500000|2023-01-15 20:45:00|668.21|648.71|669.19|649.69|669.37|649.87|668.11|648.61|301
1673815800000|2023-01-15 20:50:00|669.18|649.68|669.36|649.86|669.8|650.3|668.98|649.48|343
1673816100000|2023-01-15 20:55:00|669.37|649.87|669.81|650.31|669.88|650.38|669.26|649.76|229
1673816400000|2023-01-15 21:00:00|669.83|650.33|669.47|649.97|669.99|650.49|668.67|649.17|307
1673816700000|2023-01-15 21:05:00|669.44|649.94|669.85|650.35|670.32|650.82|669.16|649.66|259
1673817000000|2023-01-15 21:10:00|669.82|650.32|669.93|650.43|670.44|650.94|669.5|650|239
1673817300000|2023-01-15 21:15:00|669.94|650.44|669.97|650.47|670.35|650.85|669.26|649.76|271
1673817600000|2023-01-15 21:20:00|669.93|650.43|669.99|650.49|670.16|650.66|669.01|649.51|241
1673817900000|2023-01-15 21:25:00|670.05|650.55|670.23|650.73|671.05|651.55|670.05|650.55|194
1673818200000|2023-01-15 21:30:00|670.22|650.72|672.3|652.8|672.33|652.83|669.95|650.45|295
1673818500000|2023-01-15 21:35:00|672.31|652.81|671.94|652.44|672.33|652.83|671.26|651.76|315
1673818800000|2023-01-15 21:40:00|671.96|652.46|672.87|653.37|672.89|653.39|671.94|652.44|233
1673819100000|2023-01-15 21:45:00|672.89|653.39|672.4|652.9|673.44|653.94|671.75|652.25|407
1673819400000|2023-01-15 21:50:00|672.37|652.87|672.5|653|672.63|653.13|672|652.5|351
1673819700000|2023-01-15 21:55:00|672.48|652.98|672.2|652.7|672.58|653.08|672.1|652.6|280
1673820000000|2023-01-15 22:00:00|672.18|652.68|670.49|652.49|672.46|652.96|670.26|651.75|360
1673820300000|2023-01-15 22:05:00|670.53|652.53|668.35|650.35|670.88|652.88|668.25|650.25|344
1673820600000|2023-01-15 22:10:00|668.3|650.3|667.05|649.05|668.56|650.56|665.9|647.9|629
1673820900000|2023-01-15 22:15:00|667.06|649.06|667.65|649.65|668|650|666.95|648.95|424
1673821200000|2023-01-15 22:20:00|667.67|649.67|666.78|648.78|667.72|649.72|666.36|648.36|329
1673821500000|2023-01-15 22:25:00|666.97|648.97|669.06|651.06|669.13|651.13|666.8|648.8|276
1673821800000|2023-01-15 22:30:00|669.09|651.09|667.67|649.67|669.24|651.24|667.48|649.48|301
1673822100000|2023-01-15 22:35:00|667.57|649.57|670.15|652.15|670.26|652.26|667.4|649.4|365
1673822400000|2023-01-15 22:40:00|670.16|652.16|670.13|652.13|671.07|653.07|669.95|651.95|232
1673822700000|2023-01-15 22:45:00|670.07|652.07|670.7|652.7|671.09|653.09|670.07|652.07|307
1673823000000|2023-01-15 22:50:00|670.71|652.71|676.19|658.19|676.42|658.42|670.61|652.61|617
1673823300000|2023-01-15 22:55:00|676.2|658.2|676.8|658.8|677.15|659.15|674.26|656.26|733
1673823600000|2023-01-15 23:00:00|676.81|658.81|672.07|654.07|676.85|658.85|671.85|653.85|684
1673823900000|2023-01-15 23:05:00|672.06|654.06|667.83|649.83|673.2|655.2|667.33|649.33|746
1673824200000|2023-01-15 23:10:00|667.9|649.9|669.44|651.44|669.59|651.59|667.46|649.46|706
1673824500000|2023-01-15 23:15:00|669.43|651.43|668.72|650.72|669.77|651.77|668.28|650.28|671
1673824800000|2023-01-15 23:20:00|668.76|650.76|669.14|651.14|670.38|652.38|668.66|650.66|705
1673825100000|2023-01-15 23:25:00|669.12|651.12|668.05|650.05|669.63|651.63|667.9|649.9|522
1673825400000|2023-01-15 23:30:00|668.06|650.06|666|648|668.43|650.43|665.63|647.63|649
1673825700000|2023-01-15 23:35:00|665.95|647.95|666.31|648.31|667.14|649.14|665.44|647.44|497
1673826000000|2023-01-15 23:40:00|666.39|648.39|666.85|648.85|667.84|649.84|666.17|648.17|386
1673826300000|2023-01-15 23:45:00|666.9|648.9|667.05|649.05|667.07|649.07|666.04|648.04|401
1673826600000|2023-01-15 23:50:00|666.93|648.93|667.8|649.8|668.08|650.08|666.9|648.9|305
1673826900000|2023-01-15 23:55:00|667.77|649.77|668.14|650.14|668.44|650.44|667.47|649.47|272
1673827200000|2023-01-16 00:00:00|668.15|650.15|670.35|652.35|670.44|652.44|667.23|649.23|726
1673827500000|2023-01-16 00:05:00|670.45|652.45|674.41|656.41|674.41|656.41|670.1|652.1|789
1673827800000|2023-01-16 00:10:00|674.42|656.42|674.27|656.27|675.32|657.32|672.4|654.4|789
1673828100000|2023-01-16 00:15:00|674.26|656.26|668.45|650.45|674.67|656.67|668.35|650.35|841
1673828400000|2023-01-16 00:20:00|668.4|650.4|668.91|650.91|669.19|651.19|665.53|647.53|899
1673828700000|2023-01-16 00:25:00|668.96|650.96|665.65|647.65|669.32|651.32|665.55|647.55|695
1673829000000|2023-01-16 00:30:00|665.69|647.69|668.22|650.22|668.55|650.55|665.54|647.54|649
1673829300000|2023-01-16 00:35:00|668.19|650.19|671.23|653.23|672.56|654.56|668.19|650.19|691
1673829600000|2023-01-16 00:40:00|671.15|653.15|670.55|652.55|671.35|653.35|669.98|651.98|604
1673829900000|2023-01-16 00:45:00|670.52|652.52|671.84|653.84|673.96|655.96|670.27|652.27|622
1673830200000|2023-01-16 00:50:00|671.83|653.83|672.9|654.9|673.05|655.05|670.78|652.78|651
1673830500000|2023-01-16 00:55:00|672.88|654.88|673.85|655.85|675.18|657.18|672.5|654.5|804
1673830800000|2023-01-16 01:00:00|673.84|655.84|671.76|653.76|674.2|656.2|671.36|653.36|767
1673831100000|2023-01-16 01:05:00|671.74|653.74|677.39|659.39|677.53|659.53|671.61|653.61|977
1673831400000|2023-01-16 01:10:00|677.41|659.41|680.15|662.15|680.15|662.15|676.33|658.33|964
1673831700000|2023-01-16 01:15:00|680.16|662.16|675.39|657.39|681.86|663.86|673.99|655.99|1034
1673832000000|2023-01-16 01:20:00|675.43|657.43|673.99|655.99|675.58|657.58|672.38|654.38|1005
1673832300000|2023-01-16 01:25:00|673.97|655.97|675.3|657.3|675.7|657.7|673.61|655.61|845
1673832600000|2023-01-16 01:30:00|675.35|657.35|676.8|658.8|676.93|658.93|673.33|655.33|794
1673832900000|2023-01-16 01:35:00|676.84|658.84|678.15|660.15|678.55|660.55|676.73|658.73|647
1673833200000|2023-01-16 01:40:00|678.2|660.2|678.89|660.89|679.39|661.39|677.84|659.84|611
1673833500000|2023-01-16 01:45:00|678.87|660.87|679.13|661.13|679.99|661.99|677.65|659.65|781
1673833800000|2023-01-16 01:50:00|679.14|661.14|679.11|661.11|679.72|661.72|678.15|660.15|725
1673834100000|2023-01-16 01:55:00|679.13|661.13|678.91|660.91|679.41|661.41|677.78|659.78|715
1673834400000|2023-01-16 02:00:00|678.93|660.93|677.53|659.53|679.45|661.45|677.14|659.14|679
1673834700000|2023-01-16 02:05:00|677.52|659.52|677.99|659.99|678.33|660.33|676.85|658.85|602
1673835000000|2023-01-16 02:10:00|678.02|660.02|677.29|659.29|678.61|660.61|677.15|659.15|555
1673835300000|2023-01-16 02:15:00|677.26|659.26|678.75|660.75|680.11|662.11|677.21|659.21|814
1673835600000|2023-01-16 02:20:00|678.76|660.76|682.57|664.57|683.12|665.12|678.38|660.38|903
1673835900000|2023-01-16 02:25:00|682.65|664.65|682.44|664.44|683.42|665.42|681.54|663.54|901
1673836200000|2023-01-16 02:30:00|682.43|664.43|679.59|661.59|682.81|664.81|678.72|660.72|940
1673836500000|2023-01-16 02:35:00|679.56|661.56|679.5|661.5|679.78|661.78|678.31|660.31|733
1673836800000|2023-01-16 02:40:00|679.52|661.52|679.44|661.44|679.81|661.81|678.53|660.53|656
1673837100000|2023-01-16 02:45:00|679.54|661.54|677.33|659.33|679.57|661.57|677.17|659.17|679
1673837400000|2023-01-16 02:50:00|677.46|659.46|675.83|657.83|677.52|659.52|675.35|657.35|516
1673837700000|2023-01-16 02:55:00|675.84|657.84|675.66|657.66|676.22|658.22|675.37|657.37|436
1673838000000|2023-01-16 03:00:00|675.6|657.6|674.8|656.8|675.74|657.74|674.25|656.25|523
1673838300000|2023-01-16 03:05:00|674.79|656.79|672.72|654.72|674.97|656.97|671.88|653.88|743
1673838600000|2023-01-16 03:10:00|672.74|654.74|672.81|654.81|673.36|655.36|669.97|651.97|639
1673838900000|2023-01-16 03:15:00|672.92|654.92|673.41|655.41|673.65|655.65|672.4|654.4|542
1673839200000|2023-01-16 03:20:00|673.42|655.42|674.01|656.01|674.92|656.92|673.42|655.42|594
1673839500000|2023-01-16 03:25:00|674.04|656.04|673.64|655.64|674.49|656.49|672.87|654.87|514
1673839800000|2023-01-16 03:30:00|673.59|655.59|670.54|652.54|674.3|656.3|670.5|652.5|596
1673840100000|2023-01-16 03:35:00|670.58|652.58|668.61|650.61|670.63|652.63|668.51|650.51|565
1673840400000|2023-01-16 03:40:00|668.6|650.6|667.46|649.46|668.61|650.61|666.85|648.85|643
1673840700000|2023-01-16 03:45:00|667.44|649.44|665.06|647.06|667.46|649.46|664.04|646.04|494
1673841000000|2023-01-16 03:50:00|665.22|647.22|667.17|649.17|667.45|649.45|664.24|646.24|623
1673841300000|2023-01-16 03:55:00|667.13|649.13|666.88|648.88|667.67|649.67|666.59|648.59|463
1673841600000|2023-01-16 04:00:00|666.92|648.92|668.88|650.88|669.08|651.08|666.92|648.92|539
1673841900000|2023-01-16 04:05:00|668.85|650.85|670.17|652.17|670.46|652.46|668.75|650.75|408
1673842200000|2023-01-16 04:10:00|670.18|652.18|670.79|652.79|671.02|653.02|670.1|652.1|411
1673842500000|2023-01-16 04:15:00|670.8|652.8|671.08|653.08|671.71|653.71|670.11|652.11|481
1673842800000|2023-01-16 04:20:00|671.1|653.1|669.75|651.75|671.34|653.34|669.04|651.04|551
1673843100000|2023-01-16 04:25:00|669.72|651.72|669.9|651.9|670.26|652.26|668.71|650.71|665
1673843400000|2023-01-16 04:30:00|669.94|651.94|670.69|652.69|670.76|652.76|669.51|651.51|467
1673843700000|2023-01-16 04:35:00|670.59|652.59|671.02|653.02|671.15|653.15|670.38|652.38|415
1673844000000|2023-01-16 04:40:00|671.03|653.03|670.75|652.75|671.5|653.5|670.73|652.73|470
1673844300000|2023-01-16 04:45:00|670.87|652.87|671.91|653.91|672.07|654.07|670.65|652.65|497
1673844600000|2023-01-16 04:50:00|672.01|654.01|671.91|653.91|672.45|654.45|671.69|653.69|563
1673844900000|2023-01-16 04:55:00|672.04|654.04|672.74|654.74|672.78|654.78|671.66|653.66|451
1673845200000|2023-01-16 05:00:00|672.78|654.78|674.08|656.08|674.2|656.2|672.78|654.78|457
1673845500000|2023-01-16 05:05:00|674.15|656.15|672.86|654.86|674.29|656.29|672.45|654.45|504
1673845800000|2023-01-16 05:10:00|672.82|654.82|674.05|656.05|674.42|656.42|672.75|654.75|400
1673846100000|2023-01-16 05:15:00|674.03|656.03|673.32|655.32|674.22|656.22|673.24|655.24|483
1673846400000|2023-01-16 05:20:00|673.36|655.36|672.76|654.76|673.99|655.99|672.65|654.65|529
1673846700000|2023-01-16 05:25:00|672.77|654.77|672.36|654.36|673.3|655.3|671.9|653.9|467
1673847000000|2023-01-16 05:30:00|672.4|654.4|673.39|655.39|673.5|655.5|672.15|654.15|407
1673847300000|2023-01-16 05:35:00|673.37|655.37|674.58|656.58|674.84|656.84|673.2|655.2|457
1673847600000|2023-01-16 05:40:00|674.51|656.51|675.26|657.26|675.3|657.3|674.3|656.3|581
1673847900000|2023-01-16 05:45:00|675.23|657.23|675.42|657.42|675.98|657.98|674.91|656.91|548
1673848200000|2023-01-16 05:50:00|675.43|657.43|676.31|658.31|676.31|658.31|675.2|657.2|512
1673848500000|2023-01-16 05:55:00|676.2|658.2|678.58|660.58|678.71|660.71|676.11|658.11|588
1673848800000|2023-01-16 06:00:00|678.57|660.57|680.72|662.72|681.76|663.76|678.48|660.48|594
1673849100000|2023-01-16 06:05:00|680.4|662.4|678.75|660.75|681.85|663.85|678.58|660.58|568
1673849400000|2023-01-16 06:10:00|678.8|660.8|678.31|660.31|679.29|661.29|677|659|597
1673849700000|2023-01-16 06:15:00|678.29|660.29|679.55|661.55|680.08|662.08|677.33|659.33|554
1673850000000|2023-01-16 06:20:00|679.33|661.33|679.59|661.59|680.41|662.41|678.7|660.7|469
1673850300000|2023-01-16 06:25:00|679.69|661.69|680.2|662.2|680.97|662.97|678.88|660.88|518
1673850600000|2023-01-16 06:30:00|680.27|662.27|677.88|659.88|681|663|677.8|659.8|680
1673850900000|2023-01-16 06:35:00|678.04|660.04|676.54|658.54|678.2|660.2|676.06|658.06|449
1673851200000|2023-01-16 06:40:00|676.46|658.46|679.27|661.27|679.52|661.52|676.3|658.3|724
1673851500000|2023-01-16 06:45:00|679.3|661.3|679.61|661.61|681.05|663.05|679.2|661.2|790
1673851800000|2023-01-16 06:50:00|679.64|661.64|676.55|658.55|679.8|661.8|676.24|658.24|778
1673852100000|2023-01-16 06:55:00|676.6|658.6|677.18|659.18|677.27|659.27|676.3|658.3|644
1673852400000|2023-01-16 07:00:00|677.16|659.16|673.92|655.92|677.16|659.16|673.23|655.23|835
1673852700000|2023-01-16 07:05:00|673.91|655.91|671.8|653.8|673.96|655.96|670.1|652.1|755
1673853000000|2023-01-16 07:10:00|671.82|653.82|673.22|655.22|673.45|655.45|671.31|653.31|556
1673853300000|2023-01-16 07:15:00|673.23|655.23|674.37|656.37|674.89|656.89|673.16|655.16|486
1673853600000|2023-01-16 07:20:00|674.39|656.39|673.31|655.31|674.74|656.74|673.1|655.1|481
1673853900000|2023-01-16 07:25:00|673.26|655.26|673.7|655.7|674.07|656.07|673|655|445
1673854200000|2023-01-16 07:30:00|673.94|655.94|673.07|655.07|674.38|656.38|672.65|654.65|450
1673854500000|2023-01-16 07:35:00|673.09|655.09|672.65|654.65|673.3|655.3|671.89|653.89|549
1673854800000|2023-01-16 07:40:00|672.66|654.66|670.57|652.57|672.78|654.78|670.14|652.14|502
1673855100000|2023-01-16 07:45:00|670.6|652.6|670.27|652.27|671.42|653.42|670.26|652.26|419
1673855400000|2023-01-16 07:50:00|670.31|652.31|671.65|653.65|671.91|653.91|670.31|652.31|374
1673855700000|2023-01-16 07:55:00|671.74|653.74|672.02|654.02|672.27|654.27|671.52|653.52|381
1673856000000|2023-01-16 08:00:00|672|654|671.06|653.06|672.23|654.23|670.88|652.88|494
1673856300000|2023-01-16 08:05:00|671.07|653.07|654.85|636.85|671.54|653.54|654.55|636.55|744
1673856600000|2023-01-16 08:10:00|654.08|636.08|658.17|640.17|660.22|642.22|652.6|634.6|1096
1673856900000|2023-01-16 08:15:00|658.19|640.19|660.4|642.4|660.55|642.55|654.9|636.9|1028
1673857200000|2023-01-16 08:20:00|660.45|642.45|657.15|639.15|662.35|644.35|656.55|638.55|974
1673857500000|2023-01-16 08:25:00|657.2|639.2|656.65|638.65|657.33|639.33|654.43|636.43|888
1673857800000|2023-01-16 08:30:00|656.81|638.81|655.33|637.33|656.88|638.88|654.95|636.95|805
1673858100000|2023-01-16 08:35:00|655.44|637.44|657.06|639.06|658.57|640.57|654.46|636.46|809
1673858400000|2023-01-16 08:40:00|657.09|639.09|655.05|637.05|657.2|639.2|654.9|636.9|717
1673858700000|2023-01-16 08:45:00|655.01|637.01|655.49|637.49|656.67|638.67|653.65|635.65|731
1673859000000|2023-01-16 08:50:00|655.54|637.54|654.73|636.73|655.89|637.89|652.39|634.39|765
1673859300000|2023-01-16 08:55:00|654.64|636.64|654.33|636.33|655.71|637.71|654.03|636.03|657
1673859600000|2023-01-16 09:00:00|654.47|636.47|653.03|635.03|655.89|637.89|652.03|634.03|762
1673859900000|2023-01-16 09:05:00|653|635|653.52|635.52|653.78|635.78|652.03|634.03|741
1673860200000|2023-01-16 09:10:00|653.54|635.54|656.61|638.61|657.02|639.02|653.2|635.2|782
1673860500000|2023-01-16 09:15:00|656.56|638.56|655.8|637.8|656.71|638.71|655.65|637.65|635
1673860800000|2023-01-16 09:20:00|655.67|637.67|657.18|639.18|657.45|639.45|655.45|637.45|724
1673861100000|2023-01-16 09:25:00|657.2|639.2|657.42|639.42|658.59|640.59|657.02|639.02|607
1673861400000|2023-01-16 09:30:00|657.47|639.47|657|639|658.54|640.54|656.71|638.71|620
1673861700000|2023-01-16 09:35:00|657.02|639.02|655.52|637.52|658.25|640.25|655.5|637.5|670
1673862000000|2023-01-16 09:40:00|655.51|637.51|655.36|637.36|655.66|637.66|654.1|636.1|597
1673862300000|2023-01-16 09:45:00|655.35|637.35|655.96|637.96|656.69|638.69|654.5|636.5|584
1673862600000|2023-01-16 09:50:00|655.98|637.98|657.53|639.53|657.92|639.92|655.97|637.97|523
1673862900000|2023-01-16 09:55:00|657.51|639.51|657.35|639.35|657.95|639.95|657.01|639.01|504
1673863200000|2023-01-16 10:00:00|657.37|639.37|657.3|639.3|657.58|639.58|656.68|638.68|430
1673863500000|2023-01-16 10:05:00|657.35|639.35|658.38|640.38|658.52|640.52|656.99|638.99|642
1673863800000|2023-01-16 10:10:00|658.42|640.42|656.86|644.06|659.42|644.22|656.61|639.92|668
1673864100000|2023-01-16 10:15:00|656.8|644|655.13|642.33|657.07|644.27|654.5|641.7|681
1673864400000|2023-01-16 10:20:00|655.15|642.35|656.71|643.91|657.12|644.32|654.93|642.13|610
1673864700000|2023-01-16 10:25:00|656.23|643.43|656.96|644.16|657.15|644.35|655.88|643.08|556
1673865000000|2023-01-16 10:30:00|656.97|644.17|657.25|644.45|657.92|645.12|656.5|643.7|538
1673865300000|2023-01-16 10:35:00|657.19|644.39|656.01|643.21|657.19|644.39|655.6|642.8|449
1673865600000|2023-01-16 10:40:00|656.04|643.24|656.47|643.67|656.76|643.96|655.35|642.55|502
1673865900000|2023-01-16 10:45:00|656.57|643.77|653.31|640.51|656.57|643.77|652.53|639.73|598
1673866200000|2023-01-16 10:50:00|653.29|640.49|654.18|641.38|654.62|641.82|653.05|640.25|555
1673866500000|2023-01-16 10:55:00|654.14|641.34|654.26|641.46|654.51|641.71|653.7|640.9|501
1673866800000|2023-01-16 11:00:00|654.28|641.48|652.71|639.91|654.64|641.84|652.4|639.6|594
1673867100000|2023-01-16 11:05:00|652.62|639.82|652.21|639.41|652.82|640.02|651.9|639.1|513
1673867400000|2023-01-16 11:10:00|652.12|639.32|653.1|640.3|654.07|641.27|651.82|639.02|429
1673867700000|2023-01-16 11:15:00|653.05|640.25|653.72|640.92|653.81|641.01|652.35|639.55|384
1673868000000|2023-01-16 11:20:00|653.77|640.97|652.3|639.5|653.8|641|652.2|639.4|330
1673868300000|2023-01-16 11:25:00|652.49|639.69|651.48|638.68|652.56|639.76|650.52|637.72|661
1673868600000|2023-01-16 11:30:00|651.52|638.72|652.02|639.22|652.33|639.53|650.55|637.75|613
1673868900000|2023-01-16 11:35:00|651.84|639.04|653.34|640.54|653.74|640.94|651.77|638.97|516
1673869200000|2023-01-16 11:40:00|652.95|640.15|654.04|641.24|654.25|641.45|652.82|640.02|493
1673869500000|2023-01-16 11:45:00|654.09|641.29|652.43|639.63|654.39|641.59|652.35|639.55|525
1673869800000|2023-01-16 11:50:00|652.41|639.61|652.13|639.33|653.61|640.81|652.12|639.32|396
1673870100000|2023-01-16 11:55:00|652.15|639.35|651.69|638.89|652.53|639.73|651.5|638.7|433
1673870400000|2023-01-16 12:00:00|651.65|638.85|653.48|640.68|653.58|640.78|651.25|638.45|496
1673870700000|2023-01-16 12:05:00|653.52|640.72|654.08|641.28|654.49|641.69|653.05|640.25|476
1673871000000|2023-01-16 12:10:00|654.1|641.3|653.9|641.1|654.15|641.35|653.1|640.3|471
1673871300000|2023-01-16 12:15:00|653.92|641.12|652.68|639.88|653.94|641.14|652.15|639.35|436
1673871600000|2023-01-16 12:20:00|652.65|639.85|652.78|639.98|653.5|640.7|652.5|639.7|516
1673871900000|2023-01-16 12:25:00|652.8|640|652.06|639.26|652.92|640.12|651.75|638.95|537
1673872200000|2023-01-16 12:30:00|651.95|639.15|650.97|638.17|652.52|639.72|650.8|638|526
1673872500000|2023-01-16 12:35:00|650.96|638.16|649.47|636.67|651.1|638.3|648.43|635.63|594
1673872800000|2023-01-16 12:40:00|649.42|636.62|650.4|637.6|650.61|637.81|648.53|635.73|584
1673873100000|2023-01-16 12:45:00|650.42|637.62|650.05|637.25|650.55|637.75|650.05|637.25|489
1673873400000|2023-01-16 12:50:00|650.08|637.28|649|636.2|650.32|637.52|647.84|635.04|535
1673873700000|2023-01-16 12:55:00|648.97|636.17|647.05|634.25|649.13|636.33|646.74|633.94|523
1673874000000|2023-01-16 13:00:00|647.03|634.23|648.58|635.78|648.75|635.95|646.79|633.99|486
1673874300000|2023-01-16 13:05:00|648.61|635.81|650.09|637.29|650.7|637.9|648.61|635.81|431
1673874600000|2023-01-16 13:10:00|650.12|637.32|650.36|637.56|650.86|638.06|649.8|637|471
1673874900000|2023-01-16 13:15:00|650.38|637.58|651.44|638.64|652.63|639.83|650.25|637.45|572
1673875200000|2023-01-16 13:20:00|651.49|638.69|652.18|639.38|652.68|639.88|651.21|638.41|485
1673875500000|2023-01-16 13:25:00|652.23|639.43|651.34|638.54|652.32|639.52|650.85|638.05|358
1673875800000|2023-01-16 13:30:00|651.28|638.48|652.43|639.63|652.43|639.63|650.75|637.95|457
1673876100000|2023-01-16 13:35:00|652.44|639.64|651.3|638.5|652.8|640|651.05|638.25|398
1673876400000|2023-01-16 13:40:00|651.25|638.45|650.75|637.95|651.43|638.63|650.25|637.45|418
1673876700000|2023-01-16 13:45:00|650.77|637.97|646.18|633.38|651.22|638.42|644.13|631.33|683
1673877000000|2023-01-16 13:50:00|646.15|633.35|646.47|633.67|648.46|635.66|646.07|633.27|527
1673877300000|2023-01-16 13:55:00|646.51|633.71|649.86|637.06|650|637.2|645.48|632.68|632
1673877600000|2023-01-16 14:00:00|649.9|637.1|648.95|636.15|650.24|637.44|648.95|636.15|485
1673877900000|2023-01-16 14:05:00|649.04|636.24|647.89|635.09|649.2|636.4|647.69|634.89|407
1673878200000|2023-01-16 14:10:00|647.92|635.12|646.48|633.68|648.01|635.21|645.9|633.1|506
1673878500000|2023-01-16 14:15:00|646.52|633.72|646.37|633.57|647.95|635.15|642.92|630.12|818
1673878800000|2023-01-16 14:20:00|646.39|633.59|649.18|636.38|649.83|637.03|646.16|633.36|809
1673879100000|2023-01-16 14:25:00|649.15|636.35|650.76|637.96|652.1|639.3|648.84|636.04|826
1673879400000|2023-01-16 14:30:00|650.74|637.94|650.67|637.87|652|639.2|650.25|637.45|722
1673879700000|2023-01-16 14:35:00|650.64|637.84|650.31|637.51|651.74|638.94|649.47|636.67|569
1673880000000|2023-01-16 14:40:00|650.35|637.55|650.72|637.92|650.85|638.05|649.16|636.36|578
1673880300000|2023-01-16 14:45:00|650.75|637.95|649.65|636.85|650.84|638.04|649.38|636.58|617
1673880600000|2023-01-16 14:50:00|649.6|636.8|647.57|634.77|649.65|636.85|647.52|634.72|438
1673880900000|2023-01-16 14:55:00|647.52|634.72|648.03|635.23|648.09|635.29|647.35|634.55|360
1673881200000|2023-01-16 15:00:00|647.93|635.13|645.82|633.02|648.09|635.29|645.35|632.55|629
1673881500000|2023-01-16 15:05:00|645.8|633|643.28|630.48|646.08|633.28|642.55|629.75|741
1673881800000|2023-01-16 15:10:00|643.3|630.5|635.29|622.49|643.67|630.87|634.89|622.09|931
1673882100000|2023-01-16 15:15:00|635.34|622.54|643.7|630.9|644.35|631.55|635.34|622.54|1018
1673882400000|2023-01-16 15:20:00|643.71|630.91|647.45|634.65|648.33|635.53|642.7|629.9|935
1673882700000|2023-01-16 15:25:00|647.4|634.6|646.85|634.05|648.77|635.97|646.48|633.68|958
1673883000000|2023-01-16 15:30:00|646.83|634.03|646.71|633.91|648.09|635.29|646.49|633.69|872
1673883300000|2023-01-16 15:35:00|646.7|633.9|645.76|632.96|648.73|635.93|645.4|632.6|789
1673883600000|2023-01-16 15:40:00|645.78|632.98|646.59|633.79|646.79|633.99|645|632.2|681
1673883900000|2023-01-16 15:45:00|646.58|633.78|648.07|635.27|648.8|636|646.07|633.27|837
1673884200000|2023-01-16 15:50:00|648.05|635.25|646.74|633.94|648.07|635.27|645.3|632.5|811
1673884500000|2023-01-16 15:55:00|646.71|633.91|647.54|634.74|647.58|634.78|646.23|633.43|637
1673884800000|2023-01-16 16:00:00|647.55|634.75|646.33|633.53|647.55|634.75|645.69|632.89|763
1673885100000|2023-01-16 16:05:00|646.39|633.59|645.12|632.32|646.58|633.78|643.97|631.17|645
1673885400000|2023-01-16 16:10:00|645.11|632.31|648.55|635.75|648.57|635.77|645.01|632.21|676
1673885700000|2023-01-16 16:15:00|648.67|635.87|649.28|636.48|649.49|636.69|648.19|635.39|801
1673886000000|2023-01-16 16:20:00|649.23|636.43|650.31|637.51|650.31|637.51|649|636.2|641
1673886300000|2023-01-16 16:25:00|650.29|637.49|648.37|635.57|650.52|637.72|647.93|635.13|675
1673886600000|2023-01-16 16:30:00|648.4|635.6|648.1|635.3|649.42|636.62|647.35|634.55|596
1673886900000|2023-01-16 16:35:00|648.08|635.28|648.23|635.43|648.75|635.95|646.89|634.09|526
1673887200000|2023-01-16 16:40:00|648.24|635.44|648.15|635.35|648.65|635.85|647.65|634.85|542
1673887500000|2023-01-16 16:45:00|648.1|635.3|647.51|634.71|648.54|635.74|647.44|634.64|491
1673887800000|2023-01-16 16:50:00|647.6|634.8|648.26|635.46|649.01|636.21|646.53|633.73|701
1673888100000|2023-01-16 16:55:00|648.35|635.55|649.35|636.55|649.36|636.56|647.68|634.88|484
1673888400000|2023-01-16 17:00:00|649.15|636.35|650.01|637.21|650.06|637.26|648.8|636|559
1673888700000|2023-01-16 17:05:00|650.16|637.36|649.95|637.15|650.55|637.75|649.38|636.58|571
1673889000000|2023-01-16 17:10:00|649.92|637.12|650.51|637.71|650.59|637.79|649.6|636.8|493
1673889300000|2023-01-16 17:15:00|650.5|637.7|651.2|638.4|651.33|638.53|649.89|637.09|415
1673889600000|2023-01-16 17:20:00|651.11|638.31|651.32|638.52|651.89|639.09|651.01|638.21|490
1673889900000|2023-01-16 17:25:00|651.31|638.51|650.53|637.73|652.92|640.12|650.53|637.73|736
1673890200000|2023-01-16 17:30:00|650.5|637.7|650.95|638.15|651.5|638.7|650.4|637.6|457
1673890500000|2023-01-16 17:35:00|651.16|638.36|652.83|640.03|653.75|640.95|650.44|637.64|607
1673890800000|2023-01-16 17:40:00|652.88|640.08|653.55|640.75|655.21|642.41|652.8|640|708
1673891100000|2023-01-16 17:45:00|653.59|640.79|654.45|641.65|654.77|641.97|653.3|640.5|567
1673891400000|2023-01-16 17:50:00|654.47|641.67|655.73|642.93|656.3|643.5|654.47|641.67|594
1673891700000|2023-01-16 17:55:00|655.7|642.9|656|643.2|656.55|643.75|655|642.2|648
1673892000000|2023-01-16 18:00:00|655.98|643.18|655.68|642.88|656.41|643.61|655.33|642.53|510
1673892300000|2023-01-16 18:05:00|655.65|642.85|654.68|641.88|655.79|642.99|654.52|641.72|534
1673892600000|2023-01-16 18:10:00|654.64|641.84|654.87|642.07|655.31|642.51|654.43|641.63|472
1673892900000|2023-01-16 18:15:00|654.85|642.05|654.5|641.7|655.43|642.63|654.44|641.64|321
1673893200000|2023-01-16 18:20:00|654.54|641.74|654.86|642.06|655.14|642.34|654.25|641.45|392
1673893500000|2023-01-16 18:25:00|654.85|642.05|654.97|642.17|655.16|642.36|654.35|641.55|403
1673893800000|2023-01-16 18:30:00|654.95|642.15|655.8|643|655.87|643.07|654.4|641.6|337
1673894100000|2023-01-16 18:35:00|655.85|643.05|656.65|643.85|657.12|644.32|655.76|642.96|403
1673894400000|2023-01-16 18:40:00|656.51|643.71|656.75|643.95|657.99|645.19|656.5|643.7|542
1673894700000|2023-01-16 18:45:00|656.8|644|657.49|644.69|657.97|645.17|656.7|643.9|602
1673895000000|2023-01-16 18:50:00|657.5|644.7|657.35|644.55|658.07|645.27|657|644.2|508
1673895300000|2023-01-16 18:55:00|657.38|644.58|658.99|646.19|659.51|646.71|657.34|644.54|783
1673895600000|2023-01-16 19:00:00|659.22|646.42|660.39|647.59|660.87|648.07|658.33|645.53|753
1673895900000|2023-01-16 19:05:00|660.36|647.56|660.46|647.66|663.44|650.64|659.03|646.23|980
1673896200000|2023-01-16 19:10:00|660.36|647.56|661.26|648.46|661.27|648.47|659.25|646.45|829
1673896500000|2023-01-16 19:15:00|661.16|648.36|658.86|646.06|661.58|648.78|658.1|645.3|783
1673896800000|2023-01-16 19:20:00|658.9|646.1|658.55|645.75|660.15|647.35|658.49|645.69|708
1673897100000|2023-01-16 19:25:00|658.64|645.84|658.35|645.55|659.4|646.6|657.83|645.03|701
1673897400000|2023-01-16 19:30:00|658.49|645.69|658.69|645.89|659.36|646.56|656.6|643.8|666
1673897700000|2023-01-16 19:35:00|658.72|645.92|662.87|650.07|663.19|650.39|658.3|645.5|766
1673898000000|2023-01-16 19:40:00|662.84|650.04|662.36|649.56|662.97|650.17|662.01|649.21|649
1673898300000|2023-01-16 19:45:00|662.33|649.53|660.85|648.05|662.53|649.73|660.7|647.9|630
1673898600000|2023-01-16 19:50:00|660.83|648.03|662.07|649.27|662.17|649.37|660.75|647.95|546
1673898900000|2023-01-16 19:55:00|662.1|649.3|661.22|648.42|662.81|650.01|660.84|648.04|468
1673899200000|2023-01-16 20:00:00|661.26|648.46|663.11|650.31|663.41|650.61|661.26|648.46|596
1673899500000|2023-01-16 20:05:00|663.09|650.29|662.4|649.6|663.38|650.58|662.13|649.33|421
1673899800000|2023-01-16 20:10:00|662.35|649.55|660.48|647.68|662.62|649.82|659.95|647.15|614
1673900100000|2023-01-16 20:15:00|660.44|647.64|665.43|652.63|666.08|653.28|659.9|647.1|859
1673900400000|2023-01-16 20:20:00|665.71|652.91|668.25|655.45|668.44|655.64|665|652.2|668
1673900700000|2023-01-16 20:25:00|668.2|655.4|671.48|658.68|671.9|659.1|668.15|655.35|753
1673901000000|2023-01-16 20:30:00|671.52|658.72|673.15|660.35|674.7|661.9|671.43|658.63|606
1673901300000|2023-01-16 20:35:00|673.69|660.89|669.06|656.26|673.98|661.18|667.1|654.3|943
1673901600000|2023-01-16 20:40:00|668.93|656.13|669.45|656.65|672.96|660.16|668.73|655.93|765
1673901900000|2023-01-16 20:45:00|669.3|656.5|671.18|658.38|671.45|658.65|668.23|655.43|642
1673902200000|2023-01-16 20:50:00|671.13|658.33|671.63|658.83|672.36|659.56|670.85|658.05|614
1673902500000|2023-01-16 20:55:00|671.62|658.82|670.83|658.03|671.77|658.97|669.66|656.86|525
1673902800000|2023-01-16 21:00:00|670.77|657.97|672.35|659.55|672.37|659.57|668.8|656|781
1673903100000|2023-01-16 21:05:00|672.33|659.53|671.18|658.38|674.21|661.41|670.95|658.15|710
1673903400000|2023-01-16 21:10:00|671.19|658.39|669.7|656.9|671.65|658.85|669.45|656.65|444
1673903700000|2023-01-16 21:15:00|669.69|656.89|667.76|654.96|669.99|657.19|666.94|654.14|753
1673904000000|2023-01-16 21:20:00|667.78|654.98|665.26|652.46|668.25|655.45|664.8|652|793
1673904300000|2023-01-16 21:25:00|665.27|652.47|665.8|653|667.16|654.36|665.24|652.44|835
1673904600000|2023-01-16 21:30:00|665.76|652.96|666.8|654|667.29|654.49|665.34|652.54|694
1673904900000|2023-01-16 21:35:00|666.5|653.7|669.18|656.38|669.47|656.67|664.98|652.18|840
1673905200000|2023-01-16 21:40:00|669.21|656.41|668.93|656.13|669.63|656.83|668.35|655.55|545
1673905500000|2023-01-16 21:45:00|668.82|656.02|669.49|656.69|669.69|656.89|667.5|654.7|546
1673905800000|2023-01-16 21:50:00|669.51|656.71|668.56|655.76|670.52|657.72|668.53|655.73|469
1673906100000|2023-01-16 21:55:00|668.66|655.86|667.64|654.84|668.73|655.93|667.5|654.7|545
1673906400000|2023-01-16 22:00:00|667.67|654.87|667.78|654.98|668.1|655.3|666.87|654.07|427
1673906700000|2023-01-16 22:05:00|667.77|654.97|667.53|654.73|667.95|655.15|666.97|654.17|297
1673907000000|2023-01-16 22:10:00|667.45|654.65|668.99|656.19|668.99|656.19|667.28|654.48|247
1673907300000|2023-01-16 22:15:00|668.79|655.99|669.72|656.92|670.69|657.89|668.76|655.96|404
1673907600000|2023-01-16 22:20:00|669.71|656.91|669.37|656.57|669.71|656.91|669.29|656.49|43
1673907900000|2023-01-16 22:25:00|668.11|655.31|667.47|654.67|668.39|655.59|667.09|654.29|275
1673908200000|2023-01-16 22:30:00|667.48|654.68|667.24|654.44|668.44|655.64|667.1|654.3|339
1673908500000|2023-01-16 22:35:00|667.25|654.45|667.27|654.47|667.7|654.9|666.13|653.33|362
1673908800000|2023-01-16 22:40:00|667.25|654.45|666.45|653.65|667.29|654.49|666.15|653.35|226
1673909100000|2023-01-16 22:45:00|666.44|653.64|665.93|653.13|666.78|653.98|665.9|653.1|278
1673909400000|2023-01-16 22:50:00|665.92|653.12|665.39|652.59|665.94|653.14|665.3|652.5|245
1673909700000|2023-01-16 22:55:00|665.41|652.61|664.6|651.8|665.91|653.11|664.27|651.47|347
1673910000000|2023-01-16 23:00:00|664.42|651.62|662.78|649.98|664.5|651.7|661.35|648.55|711
1673910300000|2023-01-16 23:05:00|662.8|650|659.99|647.19|663.32|650.52|659.99|647.19|560
1673910600000|2023-01-16 23:10:00|659.96|647.16|661.78|648.98|662.38|649.58|659.2|646.4|650
1673910900000|2023-01-16 23:15:00|661.88|649.08|663.86|651.06|663.92|651.12|661.87|649.07|489
1673911200000|2023-01-16 23:20:00|663.85|651.05|663.94|651.14|664|651.2|662.73|649.93|405
1673911500000|2023-01-16 23:25:00|663.93|651.13|663.57|650.77|664.15|651.35|663.05|650.25|509
1673911800000|2023-01-16 23:30:00|663.58|650.78|662.05|649.25|663.75|650.95|661.65|648.85|502
1673912100000|2023-01-16 23:35:00|662.08|649.28|661.16|648.36|662.45|649.65|660.08|647.28|474
1673912400000|2023-01-16 23:40:00|661.15|648.35|660.76|647.96|661.53|648.73|660.12|647.32|400
1673912700000|2023-01-16 23:45:00|660.75|647.95|660.61|647.81|660.99|648.19|660.2|647.4|322
1673913000000|2023-01-16 23:50:00|660.56|647.76|660.63|647.83|661.27|648.47|660.48|647.68|301
1673913300000|2023-01-16 23:55:00|660.61|647.81|660.57|647.77|660.77|647.97|659.6|646.8|540
1673913600000|2023-01-17 00:00:00|660.58|647.78|658.07|645.27|660.65|647.85|654.7|641.9|906
1673913900000|2023-01-17 00:05:00|658.09|645.29|662.21|649.41|662.31|649.51|658.03|645.23|855
1673914200000|2023-01-17 00:10:00|662.16|649.36|662.27|649.47|663.78|650.98|660.93|648.13|973
1673914500000|2023-01-17 00:15:00|662.13|649.33|663.76|650.96|663.96|651.16|661.8|649|850
1673914800000|2023-01-17 00:20:00|663.78|650.98|661.5|648.7|664.15|651.35|661.45|648.65|851
1673915100000|2023-01-17 00:25:00|661.59|648.79|660.55|647.75|662.87|650.07|660.53|647.73|624
1673915400000|2023-01-17 00:30:00|660.53|647.73|658.63|645.83|660.69|647.89|655.89|643.09|971
1673915700000|2023-01-17 00:35:00|658.58|645.78|660.71|647.91|661.6|648.8|657.65|644.85|862
1673916000000|2023-01-17 00:40:00|660.76|647.96|658.21|645.41|660.76|647.96|657.03|644.23|743
1673916300000|2023-01-17 00:45:00|658.16|645.36|656.26|643.46|659.91|647.11|655.63|642.83|810
1673916600000|2023-01-17 00:50:00|656.1|643.3|655.86|643.06|656.65|643.85|653.95|641.15|852
1673916900000|2023-01-17 00:55:00|655.85|643.05|657.1|644.3|657.11|644.31|654.1|641.3|760
1673917200000|2023-01-17 01:00:00|657.11|644.31|658.67|645.87|658.76|645.96|655.85|643.05|777
1673917500000|2023-01-17 01:05:00|658.64|645.84|656.79|643.99|659.06|646.26|656.09|643.29|654
1673917800000|2023-01-17 01:10:00|656.75|643.95|653.23|640.43|657.45|644.65|647.36|634.56|924
1673918100000|2023-01-17 01:15:00|653.24|640.44|652.52|639.72|655.6|642.8|652.45|639.65|1002
1673918400000|2023-01-17 01:20:00|652.5|639.7|652.01|639.21|653.85|641.05|651.15|638.35|929
1673918700000|2023-01-17 01:25:00|651.97|639.17|653.68|640.88|654.33|641.53|651.97|639.17|784
1673919000000|2023-01-17 01:30:00|653.65|640.85|654.69|641.89|654.86|642.06|653.4|640.6|666
1673919300000|2023-01-17 01:35:00|654.65|641.85|653.95|641.15|654.8|642|651.91|639.11|639
1673919600000|2023-01-17 01:40:00|654.01|641.21|654.26|641.46|655.25|642.45|653.85|641.05|635
1673919900000|2023-01-17 01:45:00|654.3|641.5|655.63|642.83|655.7|642.9|654|641.2|572
1673920200000|2023-01-17 01:50:00|655.64|642.84|655.22|642.42|655.98|643.18|654.83|642.03|501
1673920500000|2023-01-17 01:55:00|655.14|642.34|656.74|643.94|657.08|644.28|655.14|642.34|523
1673920800000|2023-01-17 02:00:00|656.67|643.87|657.99|645.19|658.72|645.92|656.65|643.85|658
1673921100000|2023-01-17 02:05:00|658.04|645.24|657.68|644.88|658.16|645.36|656.45|643.65|581
1673921400000|2023-01-17 02:10:00|657.59|644.79|655.83|643.03|657.89|645.09|655.35|642.55|484
1673921700000|2023-01-17 02:15:00|655.86|643.06|656.56|643.76|656.59|643.79|653.97|641.17|660
1673922000000|2023-01-17 02:20:00|656.62|643.82|655.9|643.1|657.26|644.46|655.33|642.53|523
1673922300000|2023-01-17 02:25:00|655.91|643.11|654.48|641.68|656.22|643.42|654.1|641.3|422
1673922600000|2023-01-17 02:30:00|654.53|641.73|654.32|641.52|654.76|641.96|653.88|641.08|403
1673922900000|2023-01-17 02:35:00|654.35|641.55|654.57|641.77|654.85|642.05|654.08|641.28|309
1673923200000|2023-01-17 02:40:00|654.56|641.76|654.37|641.57|655.29|642.49|654.1|641.3|482
1673923500000|2023-01-17 02:45:00|654.34|641.54|657.49|644.69|657.7|644.9|654.3|641.5|609
1673923800000|2023-01-17 02:50:00|657.44|644.64|657.48|644.68|657.94|645.14|656.62|643.82|469
1673924100000|2023-01-17 02:55:00|657.46|644.66|657.51|644.71|657.82|645.02|656.4|643.6|481
1673924400000|2023-01-17 03:00:00|657.43|644.63|657.35|644.55|657.71|644.91|656.53|643.73|464
1673924700000|2023-01-17 03:05:00|657.47|644.67|656.45|643.65|657.47|644.67|656.27|643.47|416
1673925000000|2023-01-17 03:10:00|656.42|643.62|655.83|643.03|656.69|643.89|655.5|642.7|341
1673925300000|2023-01-17 03:15:00|655.78|642.98|657.07|644.27|657.25|644.45|655.21|642.41|420
1673925600000|2023-01-17 03:20:00|657.11|644.31|657.23|644.43|657.64|644.84|656.7|643.9|407
1673925900000|2023-01-17 03:25:00|657.2|644.4|657.95|645.15|658.13|645.33|657.2|644.4|327
1673926200000|2023-01-17 03:30:00|658.05|645.25|658.3|645.5|658.4|645.6|657.49|644.69|313
1673926500000|2023-01-17 03:35:00|658.28|645.48|659.35|646.55|659.37|646.57|657.4|644.6|404
1673926800000|2023-01-17 03:40:00|659.37|646.57|659.82|647.02|659.97|647.17|659.03|646.23|376
1673927100000|2023-01-17 03:45:00|659.88|647.08|659.71|646.91|660.53|647.73|659.25|646.45|589
1673927400000|2023-01-17 03:50:00|659.62|646.82|659.18|646.38|660.09|647.29|658.8|646|474
1673927700000|2023-01-17 03:55:00|659.04|646.24|659.1|646.3|659.71|646.91|658.9|646.1|394
1673928000000|2023-01-17 04:00:00|659.19|646.39|659.65|646.85|659.78|646.98|658.89|646.09|384
1673928300000|2023-01-17 04:05:00|659.69|646.89|659.02|646.22|660.22|647.42|658.7|645.9|304
1673928600000|2023-01-17 04:10:00|658.92|646.12|657.65|644.85|659.13|646.33|657.65|644.85|306
1673928900000|2023-01-17 04:15:00|657.72|644.92|658.65|645.85|659.09|646.29|657.72|644.92|266
1673929200000|2023-01-17 04:20:00|658.63|645.83|660.13|647.33|660.83|648.03|658.6|645.8|736
1673929500000|2023-01-17 04:25:00|660.18|647.38|661.02|648.22|661.12|648.32|659.83|647.03|605
1673929800000|2023-01-17 04:30:00|660.97|648.17|659.82|647.02|661.43|648.63|659.55|646.75|737
1673930100000|2023-01-17 04:35:00|659.9|647.1|659.5|646.7|660.38|647.58|659|646.2|504
1673930400000|2023-01-17 04:40:00|659.68|646.88|659.68|646.88|659.95|647.15|658.75|645.95|453
1673930700000|2023-01-17 04:45:00|659.66|646.86|658.63|645.83|659.78|646.98|657.95|645.15|365
1673931000000|2023-01-17 04:50:00|658.66|645.86|658.99|646.19|659.15|646.35|658.19|645.39|274
1673931300000|2023-01-17 04:55:00|659.05|646.25|659.24|646.44|660.2|647.4|658.75|645.95|456
1673931600000|2023-01-17 05:00:00|659.54|646.74|660.69|647.89|660.81|648.01|659.24|646.44|395
1673931900000|2023-01-17 05:05:00|660.74|647.94|660.58|647.78|661.46|648.66|660|647.2|564
1673932200000|2023-01-17 05:10:00|660.69|647.89|661.25|648.45|661.74|648.94|660.36|647.56|471
1673932500000|2023-01-17 05:15:00|661.17|648.37|659.68|646.88|661.99|649.19|659.55|646.75|529
1673932800000|2023-01-17 05:20:00|659.62|646.82|659.91|647.11|660|647.2|659.45|646.65|313
1673933100000|2023-01-17 05:25:00|659.97|647.17|659.04|646.24|660.14|647.34|658.13|645.33|389
1673933400000|2023-01-17 05:30:00|658.99|646.19|660.1|647.3|660.54|647.74|658.99|646.19|328
1673933700000|2023-01-17 05:35:00|660.11|647.31|660.48|647.68|660.81|648.01|660|647.2|343
1673934000000|2023-01-17 05:40:00|660.41|647.61|660.4|647.6|660.97|648.17|659.75|646.95|418
1673934300000|2023-01-17 05:45:00|660.28|647.48|661.18|648.38|661.29|648.49|660.26|647.46|395
1673934600000|2023-01-17 05:50:00|661.19|648.39|661.55|648.75|661.86|649.06|661.05|648.25|323
1673934900000|2023-01-17 05:55:00|661.6|648.8|661.85|649.05|662.06|649.26|660.38|647.58|400
1673935200000|2023-01-17 06:00:00|662.03|649.23|661.03|648.23|662.14|649.34|660.95|648.15|391
1673935500000|2023-01-17 06:05:00|661.01|648.21|660.84|648.04|661.45|648.65|660.23|647.43|452
1673935800000|2023-01-17 06:10:00|660.82|648.02|660.64|647.84|661.15|648.35|660.31|647.51|434
1673936100000|2023-01-17 06:15:00|660.71|647.91|662.09|649.29|662.3|649.5|660.55|647.75|359
1673936400000|2023-01-17 06:20:00|662.12|649.32|660.69|647.89|662.2|649.4|660.55|647.75|291
1673936700000|2023-01-17 06:25:00|660.6|647.8|659.9|647.1|660.66|647.86|659.66|646.86|317
1673937000000|2023-01-17 06:30:00|659.84|647.04|662.39|649.59|662.97|650.17|659.84|647.04|415
1673937300000|2023-01-17 06:35:00|662.37|649.57|662.46|649.66|663.5|650.7|662.25|649.45|307
1673937600000|2023-01-17 06:40:00|662.45|649.65|660.19|647.39|662.87|650.07|660.05|647.25|446
1673937900000|2023-01-17 06:45:00|660.39|647.59|662.24|649.44|662.52|649.72|660.15|647.35|454
1673938200000|2023-01-17 06:50:00|662.2|649.4|660.85|648.05|663.03|650.23|660.45|647.65|491
1673938500000|2023-01-17 06:55:00|660.89|648.09|659.5|646.7|660.89|648.09|658.95|646.15|532
1673938800000|2023-01-17 07:00:00|659.49|646.69|661.93|649.13|662.56|649.76|659.49|646.69|490
1673939100000|2023-01-17 07:05:00|662.03|649.23|663.27|650.47|663.57|650.77|661.8|649|437
1673939400000|2023-01-17 07:10:00|663.3|650.5|663.12|650.32|663.78|650.98|662.6|649.8|430
1673939700000|2023-01-17 07:15:00|663.13|650.33|663.7|650.9|664.01|651.21|663.1|650.3|489
1673940000000|2023-01-17 07:20:00|663.65|650.85|663.48|650.68|664.06|651.26|662.85|650.05|518
1673940300000|2023-01-17 07:25:00|663.44|650.64|662.35|649.55|663.73|650.93|662.25|649.45|489
1673940600000|2023-01-17 07:30:00|662.28|649.48|662.46|649.66|663.4|650.6|662.25|649.45|496
1673940900000|2023-01-17 07:35:00|662.56|649.76|660.64|647.84|662.62|649.82|660.27|647.47|491
1673941200000|2023-01-17 07:40:00|660.91|648.11|660.96|648.16|661.66|648.86|660.58|647.78|393
1673941500000|2023-01-17 07:45:00|661|648.2|661.63|648.83|661.83|649.03|660.25|647.45|338
1673941800000|2023-01-17 07:50:00|661.68|648.88|662.15|649.35|663|650.2|661.45|648.65|476
1673942100000|2023-01-17 07:55:00|662.35|649.55|662.99|650.19|663.39|650.59|662.05|649.25|475
1673942400000|2023-01-17 08:00:00|663|650.2|663.02|650.22|663.98|651.18|662.65|649.85|502
1673942700000|2023-01-17 08:05:00|662.98|650.18|662.85|650.05|663.02|650.22|662.2|649.4|413
1673943000000|2023-01-17 08:10:00|662.75|649.95|663.9|651.1|664.19|651.39|662.73|649.93|369
1673943300000|2023-01-17 08:15:00|663.86|651.06|663.75|650.95|664.19|651.39|663.1|650.3|473
1673943600000|2023-01-17 08:20:00|663.67|650.87|663.18|650.38|664.18|651.38|662.95|650.15|382
1673943900000|2023-01-17 08:25:00|663.11|650.31|663.92|651.12|663.99|651.19|662.55|649.75|375
1673944200000|2023-01-17 08:30:00|663.88|651.08|662.12|649.32|663.99|651.19|661.55|648.75|449
1673944500000|2023-01-17 08:35:00|662.18|649.38|662.65|649.85|663.05|650.25|661.75|648.95|442
1673944800000|2023-01-17 08:40:00|662.58|649.78|661.18|648.38|662.82|650.02|660.96|648.16|414
1673945100000|2023-01-17 08:45:00|661.19|648.39|663.09|650.29|663.35|650.55|660.85|648.05|497
1673945400000|2023-01-17 08:50:00|663.06|650.26|664.39|651.59|665.28|652.48|662.91|650.11|544
1673945700000|2023-01-17 08:55:00|664.27|651.47|666.24|653.44|666.44|653.64|664.08|651.28|628
1673946000000|2023-01-17 09:00:00|666.23|653.43|665.75|652.95|666.94|654.14|665.75|652.95|618
1673946300000|2023-01-17 09:05:00|665.83|653.03|665.86|653.06|666.43|653.63|665.27|652.47|483
1673946600000|2023-01-17 09:10:00|665.95|653.15|663.47|650.67|665.95|653.15|663.25|650.45|572
1673946900000|2023-01-17 09:15:00|663.5|650.7|661.73|648.93|663.54|650.74|661.45|648.65|483
1673947200000|2023-01-17 09:20:00|661.71|648.91|661.24|648.44|661.97|649.17|661.13|648.33|511
1673947500000|2023-01-17 09:25:00|661.23|648.43|661.36|648.56|661.52|648.72|660.9|648.1|444
1673947800000|2023-01-17 09:30:00|661.39|648.59|662.71|649.91|662.93|650.13|661.24|648.44|344
1673948100000|2023-01-17 09:35:00|662.73|649.93|662.32|649.52|662.97|650.17|661.65|648.85|325
1673948400000|2023-01-17 09:40:00|662.15|649.35|662.02|649.22|662.44|649.64|661.1|648.3|459
1673948700000|2023-01-17 09:45:00|662.24|649.44|662.48|649.68|662.81|650.01|661.75|648.95|385
1673949000000|2023-01-17 09:50:00|662.56|649.76|661.62|648.82|662.62|649.82|661.55|648.75|283
1673949300000|2023-01-17 09:55:00|661.63|648.83|662.18|649.38|662.28|649.48|660.91|648.11|392
1673949600000|2023-01-17 10:00:00|662.02|649.22|660.94|648.14|662.43|649.63|660.75|647.95|366
1673949900000|2023-01-17 10:05:00|661.09|648.29|660.41|647.61|661.29|648.49|659.97|647.17|476
1673950200000|2023-01-17 10:10:00|660.42|647.62|660.82|648.02|661.18|648.38|660.15|647.35|356
1673950500000|2023-01-17 10:15:00|660.92|648.12|661.35|648.55|661.52|648.72|660.45|647.65|376
1673950800000|2023-01-17 10:20:00|661.51|648.71|659.89|647.09|661.52|648.72|659.84|647.04|345
1673951100000|2023-01-17 10:25:00|659.9|647.1|659.11|646.31|660.11|647.31|658.05|645.25|544
1673951400000|2023-01-17 10:30:00|659.09|646.29|659.28|646.48|659.65|646.85|658.35|645.55|419
1673951700000|2023-01-17 10:35:00|659.31|646.51|658.93|646.13|659.56|646.76|658.7|645.9|453
1673952000000|2023-01-17 10:40:00|658.9|646.1|658.41|645.61|659.47|646.67|658.05|645.25|332
1673952300000|2023-01-17 10:45:00|658.47|645.67|659.01|646.21|659.38|646.58|657.9|645.1|259
1673952600000|2023-01-17 10:50:00|659.1|646.3|659.23|646.43|659.32|646.52|658.8|646|315
1673952900000|2023-01-17 10:55:00|659.25|646.45|659.21|646.41|659.39|646.59|658.9|646.1|374
1673953200000|2023-01-17 11:00:00|659.17|646.37|658.7|645.9|659.31|646.51|658.05|645.25|495
1673953500000|2023-01-17 11:05:00|658.67|645.87|659.14|646.34|659.31|646.51|657.75|644.95|432
1673953800000|2023-01-17 11:10:00|659.15|646.35|659.53|646.73|659.53|646.73|658.04|645.24|353
1673954100000|2023-01-17 11:15:00|659.51|646.71|661.52|648.72|661.54|648.74|659.43|646.63|424
1673954400000|2023-01-17 11:20:00|661.48|648.68|662.04|649.24|662.08|649.28|660.7|647.9|453
1673954700000|2023-01-17 11:25:00|662.09|649.29|662.77|649.97|662.96|650.16|661.55|648.75|451
1673955000000|2023-01-17 11:30:00|662.75|649.95|662.79|649.99|663.77|650.97|662.6|649.8|414
1673955300000|2023-01-17 11:35:00|662.82|650.02|662.1|649.3|663.04|650.24|661.5|648.7|378
1673955600000|2023-01-17 11:40:00|662.13|649.33|663.95|651.15|664.19|651.39|661.35|648.55|477
1673955900000|2023-01-17 11:45:00|664.1|651.3|663.48|650.68|664.16|651.36|662.45|649.65|418
1673956200000|2023-01-17 11:50:00|663.39|650.59|663.67|650.87|663.73|650.93|662.95|650.15|337
1673956500000|2023-01-17 11:55:00|663.7|650.9|665.32|652.52|665.32|652.52|663.6|650.8|547
1673956800000|2023-01-17 12:00:00|665.33|652.53|665.6|652.8|666.23|653.43|664.09|651.29|551
1673957100000|2023-01-17 12:05:00|665.58|652.78|665.13|652.33|667.07|654.27|665.13|652.33|564
1673957400000|2023-01-17 12:10:00|665.21|652.41|665.12|652.32|665.44|652.64|664.05|651.25|501
1673957700000|2023-01-17 12:15:00|665.14|652.34|666.55|653.75|666.63|653.83|665.06|652.26|522
1673958000000|2023-01-17 12:20:00|666.58|653.78|666.19|653.39|666.58|653.78|665.65|652.85|698
1673958300000|2023-01-17 12:25:00|666.15|653.35|668.01|655.21|668.1|655.3|665.64|652.84|604
1673958600000|2023-01-17 12:30:00|668.02|655.22|666.91|654.11|668.56|655.76|666.8|654|590
1673958900000|2023-01-17 12:35:00|666.97|654.17|664.59|651.79|667.09|654.29|664.15|651.35|566
1673959200000|2023-01-17 12:40:00|664.58|651.78|664.36|651.56|664.94|652.14|663.75|650.95|470
1673959500000|2023-01-17 12:45:00|664.35|651.55|662.7|649.9|664.54|651.74|662.63|649.83|503
1673959800000|2023-01-17 12:50:00|662.75|649.95|661.72|648.92|662.9|650.1|660.57|647.77|614
1673960100000|2023-01-17 12:55:00|661.77|648.97|661.91|649.11|662.47|649.67|661.73|648.93|465
1673960400000|2023-01-17 13:00:00|661.93|649.13|661.07|648.27|662.41|649.61|660.41|647.61|492
1673960700000|2023-01-17 13:05:00|661.06|648.26|659.7|646.9|661.64|648.84|658.8|646|652
1673961000000|2023-01-17 13:10:00|659.69|646.89|661.46|648.66|661.49|648.69|659.6|646.8|502
1673961300000|2023-01-17 13:15:00|661.49|648.69|662.02|649.22|662.31|649.51|659.88|647.08|351
1673961600000|2023-01-17 13:20:00|662.15|649.35|661.03|648.23|662.35|649.55|660.55|647.75|434
1673961900000|2023-01-17 13:25:00|661.11|648.31|660.81|648.01|661.19|648.39|659.85|647.05|360
1673962200000|2023-01-17 13:30:00|660.76|647.96|660.45|647.65|661.63|648.83|659.95|647.15|526
1673962500000|2023-01-17 13:35:00|660.55|647.75|660.36|647.56|661.31|648.51|659.98|647.18|433
1673962800000|2023-01-17 13:40:00|660.37|647.57|659.63|646.83|660.45|647.65|659.25|646.45|354
1673963100000|2023-01-17 13:45:00|659.58|646.78|659.97|647.17|660.11|647.31|658.93|646.13|350
1673963400000|2023-01-17 13:50:00|660.01|647.21|660.16|647.36|660.28|647.48|659.62|646.82|273
1673963700000|2023-01-17 13:55:00|660.15|647.35|659.98|647.18|660.3|647.5|659.74|646.94|318
1673964000000|2023-01-17 14:00:00|660.07|647.27|660.5|647.7|660.67|647.87|659.82|647.02|406
1673964300000|2023-01-17 14:05:00|660.49|647.69|663.85|651.05|664.55|651.75|660.49|647.69|777
1673964600000|2023-01-17 14:10:00|663.82|651.02|665.47|652.67|665.91|653.11|663.2|650.4|813
1673964900000|2023-01-17 14:15:00|665.46|652.66|666.56|653.76|666.61|653.81|664.85|652.05|747
1673965200000|2023-01-17 14:20:00|666.58|653.78|670.26|657.46|670.88|658.08|666.56|653.76|847
1673965500000|2023-01-17 14:25:00|670.43|657.63|662.58|649.78|671.54|658.74|662.05|649.25|1057
1673965800000|2023-01-17 14:30:00|662.68|649.88|659.2|646.4|665.17|652.37|657.58|644.78|1091
1673966100000|2023-01-17 14:35:00|659.3|646.5|656.38|643.58|660.77|647.97|655.33|642.53|1054
1673966400000|2023-01-17 14:40:00|656.62|643.82|657.54|644.74|657.68|644.88|654.93|642.13|1011
1673966700000|2023-01-17 14:45:00|657.46|644.66|659.39|646.59|660.65|647.85|656.74|643.94|859
1673967000000|2023-01-17 14:50:00|659.38|646.58|662.19|649.39|662.2|649.4|657.75|644.95|871
1673967300000|2023-01-17 14:55:00|662.15|649.35|662.03|649.23|662.97|650.17|661.23|648.43|898
1673967600000|2023-01-17 15:00:00|662.07|649.27|663.55|650.75|663.99|651.19|662.07|649.27|957
1673967900000|2023-01-17 15:05:00|663.66|650.86|664.04|651.24|664.59|651.79|662.88|650.08|853
1673968200000|2023-01-17 15:10:00|664|651.2|660.06|647.26|664.37|651.57|660.01|647.21|841
1673968500000|2023-01-17 15:15:00|660.14|647.34|663.56|650.76|664|651.2|660.1|647.3|725
1673968800000|2023-01-17 15:20:00|663.52|650.72|662.18|649.38|664.31|651.51|662.08|649.28|700
1673969100000|2023-01-17 15:25:00|662.19|649.39|662.48|649.68|664.53|651.73|662.11|649.31|696
1673969400000|2023-01-17 15:30:00|662.5|649.7|659.41|646.61|662.63|649.83|659.03|646.23|772
1673969700000|2023-01-17 15:35:00|659.39|646.59|655.94|643.14|659.45|646.65|655.37|642.57|743
1673970000000|2023-01-17 15:40:00|655.9|643.1|654.85|642.05|656.13|643.33|650.65|637.85|948
1673970300000|2023-01-17 15:45:00|654.81|642.01|655.01|642.21|655.71|642.91|652.55|639.75|886
1673970600000|2023-01-17 15:50:00|654.88|642.08|653.04|640.24|655.29|642.49|651.6|638.8|740
1673970900000|2023-01-17 15:55:00|653.03|640.23|651.56|638.76|653.05|640.25|651.06|638.26|673
1673971200000|2023-01-17 16:00:00|651.58|638.78|654.5|641.7|654.51|641.71|649.12|636.32|841
1673971500000|2023-01-17 16:05:00|654.51|641.71|650.88|638.08|654.72|641.92|649.43|636.63|769
1673971800000|2023-01-17 16:10:00|650.93|638.13|649.11|636.31|650.95|638.15|648.69|635.89|766
1673972100000|2023-01-17 16:15:00|649.09|636.29|649.74|636.94|650.43|637.63|648.55|635.75|722
1673972400000|2023-01-17 16:20:00|649.66|636.86|648.81|636.01|650.29|637.49|648.56|635.76|677
1673972700000|2023-01-17 16:25:00|648.8|636|650.45|637.65|650.87|638.07|648.4|635.6|630
1673973000000|2023-01-17 16:30:00|650.36|637.56|648.85|636.05|652|639.2|648.85|636.05|592
1673973300000|2023-01-17 16:35:00|648.95|636.15|648.92|636.12|649.36|636.56|647.5|634.7|604
1673973600000|2023-01-17 16:40:00|648.89|636.09|649.68|636.88|650.48|637.68|647.85|635.05|634
1673973900000|2023-01-17 16:45:00|649.67|636.87|650.25|637.45|650.78|637.98|649.55|636.75|642
1673974200000|2023-01-17 16:50:00|650.24|637.44|649.28|636.48|650.54|637.74|649.09|636.29|606
1673974500000|2023-01-17 16:55:00|649.27|636.47|647.74|634.94|649.3|636.5|647.72|634.92|650
1673974800000|2023-01-17 17:00:00|647.84|635.04|649.32|636.52|649.35|636.55|647.16|634.36|458
1673975100000|2023-01-17 17:05:00|649.28|636.48|648.36|635.56|649.57|636.77|647.81|635.01|475
1673975400000|2023-01-17 17:10:00|648.4|635.6|647.01|634.21|648.44|635.64|646.43|633.63|583
1673975700000|2023-01-17 17:15:00|646.98|634.18|646.85|634.05|647.34|634.54|644.45|631.65|702
1673976000000|2023-01-17 17:20:00|646.86|634.06|645.12|632.32|647.49|634.69|644.35|631.55|737
1673976300000|2023-01-17 17:25:00|645.06|632.26|645.19|632.39|646.08|633.28|643.96|631.16|657
1673976600000|2023-01-17 17:30:00|645.18|632.38|644.42|631.62|645.18|632.38|644.01|631.21|613
1673976900000|2023-01-17 17:35:00|644.37|631.57|645.68|632.88|646.2|633.4|644.11|631.31|555
1673977200000|2023-01-17 17:40:00|645.64|632.84|646.64|633.84|647.61|634.81|645.35|632.55|494
1673977500000|2023-01-17 17:45:00|646.6|633.8|646.62|633.82|647.17|634.37|646.28|633.48|451
1673977800000|2023-01-17 17:50:00|646.59|633.79|646.46|633.66|646.66|633.86|646.05|633.25|397
1673978100000|2023-01-17 17:55:00|646.48|633.68|647.8|635|648.64|635.84|646.42|633.62|589
1673978400000|2023-01-17 18:00:00|647.78|634.98|647.43|634.63|648.21|635.41|646.38|633.58|569
1673978700000|2023-01-17 18:05:00|647.44|634.64|648.13|635.33|648.41|635.61|646.75|633.95|608
1673979000000|2023-01-17 18:10:00|648.11|635.31|646.96|634.16|648.31|635.51|646.68|633.88|457
1673979300000|2023-01-17 18:15:00|646.98|634.18|647.96|635.16|648.75|635.95|646.58|633.78|593
1673979600000|2023-01-17 18:20:00|648.07|635.27|647.27|634.47|648.2|635.4|646.55|633.75|435
1673979900000|2023-01-17 18:25:00|647.25|634.45|647.19|634.39|647.79|634.99|646.46|633.66|501
1673980200000|2023-01-17 18:30:00|647.2|634.4|648.19|635.39|649.08|636.28|646.85|634.05|632
1673980500000|2023-01-17 18:35:00|648.16|635.36|650.52|637.72|650.57|637.77|648.16|635.36|676
1673980800000|2023-01-17 18:40:00|650.58|637.78|651.11|638.31|651.41|638.61|650.15|637.35|715
1673981100000|2023-01-17 18:45:00|651.12|638.32|652.41|639.61|652.5|639.7|650|637.2|662
1673981400000|2023-01-17 18:50:00|652.4|639.6|653.21|640.41|653.54|640.74|652.1|639.3|700
1673981700000|2023-01-17 18:55:00|653.15|640.35|652.87|640.07|653.17|640.37|651.57|638.77|645
1673982000000|2023-01-17 19:00:00|652.88|640.08|651.5|638.7|653.14|640.34|651.25|638.45|637
1673982300000|2023-01-17 19:05:00|651.55|638.75|651.36|638.56|652.55|639.75|651.24|638.44|583
1673982600000|2023-01-17 19:10:00|651.37|638.57|651.05|638.25|652.41|639.61|650.76|637.96|607
1673982900000|2023-01-17 19:15:00|651|638.2|651.05|638.25|651.7|638.9|650.28|637.48|749
1673983200000|2023-01-17 19:20:00|651.06|638.26|651.2|638.4|651.24|638.44|650.43|637.63|530
1673983500000|2023-01-17 19:25:00|651.21|638.41|652.12|639.32|652.2|639.4|651.21|638.41|533
1673983800000|2023-01-17 19:30:00|652.14|639.34|652.65|639.85|652.99|640.19|652|639.2|560
1673984100000|2023-01-17 19:35:00|652.6|639.8|652.62|639.82|653.61|640.81|652.6|639.8|437
1673984400000|2023-01-17 19:40:00|652.61|639.81|655.12|642.32|655.85|643.05|652.44|639.64|595
1673984700000|2023-01-17 19:45:00|655.15|642.35|654.77|641.97|655.18|642.38|653.87|641.07|571
1673985000000|2023-01-17 19:50:00|654.79|641.99|654.68|641.88|655.14|642.34|654.55|641.75|502
1673985300000|2023-01-17 19:55:00|654.66|641.86|655.07|642.27|655.22|642.42|654.05|641.25|575
1673985600000|2023-01-17 20:00:00|655.08|642.28|656.05|643.25|656.51|643.71|655.08|642.28|467
1673985900000|2023-01-17 20:05:00|656.07|643.27|656.22|643.42|656.35|643.55|654.82|642.02|520
1673986200000|2023-01-17 20:10:00|656.28|643.48|656.16|643.36|656.76|643.96|655.24|642.44|638
1673986500000|2023-01-17 20:15:00|656.19|643.39|655.44|642.64|656.19|643.39|654.9|642.1|492
1673986800000|2023-01-17 20:20:00|655.48|642.68|655.19|642.39|655.68|642.88|654.45|641.65|376
1673987100000|2023-01-17 20:25:00|655.21|642.41|655|642.2|655.44|642.64|654.66|641.86|437
1673987400000|2023-01-17 20:30:00|654.8|642|655.13|642.33|656.1|643.3|654.15|641.35|533
1673987700000|2023-01-17 20:35:00|655.14|642.34|655.33|642.53|655.84|643.04|654.8|642|484
1673988000000|2023-01-17 20:40:00|655.31|642.51|653.75|640.95|655.36|642.56|653.55|640.75|485
1673988300000|2023-01-17 20:45:00|653.76|640.96|652.75|639.95|653.84|641.04|651.88|639.08|563
1673988600000|2023-01-17 20:50:00|652.68|639.88|650.59|637.79|652.75|639.95|650.11|637.31|601
1673988900000|2023-01-17 20:55:00|650.71|637.91|652.23|639.43|652.43|639.63|650.25|637.45|668
1673989200000|2023-01-17 21:00:00|652.21|639.41|651|638.2|652.63|639.83|650.8|638|677
1673989500000|2023-01-17 21:05:00|650.9|638.1|649.94|637.14|650.9|638.1|649.83|637.03|473
1673989800000|2023-01-17 21:10:00|649.89|637.09|649.57|636.77|650.4|637.6|649.25|636.45|467
1673990100000|2023-01-17 21:15:00|649.55|636.75|648.7|635.9|649.65|636.85|647.1|634.3|574
1673990400000|2023-01-17 21:20:00|648.73|635.93|649.21|636.41|649.64|636.84|648.03|635.23|428
1673990700000|2023-01-17 21:25:00|648.9|636.1|649.14|636.34|649.24|636.44|648.2|635.4|371
1673991000000|2023-01-17 21:30:00|649.06|636.26|647.66|634.86|649.39|636.59|647.3|634.5|587
1673991300000|2023-01-17 21:35:00|647.63|634.83|647.89|635.09|648.31|635.51|647.48|634.68|408
1673991600000|2023-01-17 21:40:00|647.92|635.12|645.72|632.92|648.02|635.22|645.48|632.68|477
1673991900000|2023-01-17 21:45:00|645.69|632.89|648.21|635.41|648.27|635.47|644.76|631.96|625
1673992200000|2023-01-17 21:50:00|648.15|635.35|648.89|636.09|649.08|636.28|647.83|635.03|484
1673992500000|2023-01-17 21:55:00|648.87|636.07|649|636.2|649.39|636.59|648.4|635.6|396
1673992800000|2023-01-17 22:00:00|648.98|636.18|649.35|636.55|649.65|636.85|648.06|635.26|364
1673993100000|2023-01-17 22:05:00|649.33|636.53|649.16|636.36|649.6|636.8|648.85|636.05|331
1673993400000|2023-01-17 22:10:00|649.15|636.35|648.57|635.77|649.16|636.36|648.38|635.58|230
1673993700000|2023-01-17 22:15:00|648.46|635.66|647.75|634.95|648.51|635.71|647.53|634.73|192
1673994000000|2023-01-17 22:20:00|647.74|634.94|646.53|633.73|647.97|635.17|646.42|633.62|239
1673994300000|2023-01-17 22:25:00|646.52|633.72|646.88|634.08|646.89|634.09|646.52|633.72|203
1673994600000|2023-01-17 22:30:00|646.86|634.06|645.11|632.31|646.93|634.13|645.11|632.31|228
1673994900000|2023-01-17 22:35:00|645.13|632.33|646.97|634.17|647.09|634.29|644.84|632.04|384
1673995200000|2023-01-17 22:40:00|646.99|634.19|646.02|633.22|647.01|634.21|645.78|632.98|246
1673995500000|2023-01-17 22:45:00|646.01|633.21|645.92|633.12|646.1|633.3|645.79|632.99|160
1673995800000|2023-01-17 22:50:00|645.94|633.14|645.63|632.83|646.14|633.34|645.32|632.52|189
1673996100000|2023-01-17 22:55:00|645.58|632.78|644.25|631.45|645.92|633.12|642.26|629.46|423
1673996400000|2023-01-17 23:00:00|644.15|631.35|644.51|631.71|644.96|632.16|642.95|630.15|675
1673996700000|2023-01-17 23:05:00|644.54|631.74|646.86|634.06|647.02|634.22|644.05|631.25|613
1673997000000|2023-01-17 23:10:00|646.89|634.09|647.57|634.77|647.97|635.17|646.16|633.36|566
1673997300000|2023-01-17 23:15:00|647.66|634.86|647.23|634.43|647.78|634.98|646.25|633.45|551
1673997600000|2023-01-17 23:20:00|647.28|634.48|645.34|632.54|647.45|634.65|644.98|632.18|555
1673997900000|2023-01-17 23:25:00|645.25|632.45|644.63|631.83|645.65|632.85|644.27|631.47|538
1673998200000|2023-01-17 23:30:00|644.6|631.8|644.19|631.39|646.64|633.84|643.88|631.08|587
1673998500000|2023-01-17 23:35:00|644.18|631.38|642.9|630.1|644.23|631.43|642.15|629.35|789
1673998800000|2023-01-17 23:40:00|642.98|630.18|640.87|628.07|643.2|630.4|638.55|625.75|699
1673999100000|2023-01-17 23:45:00|640.76|627.96|643.62|630.82|643.62|630.82|640.52|627.72|645
1673999400000|2023-01-17 23:50:00|643.67|630.87|642.35|629.55|643.87|631.07|642.07|629.27|587
1673999700000|2023-01-17 23:55:00|642.34|629.54|640.79|627.99|642.55|629.75|640.53|627.73|701
1674000000000|2023-01-18 00:00:00|640.9|628.1|644.35|631.55|644.85|632.05|640.4|627.6|843
1674000300000|2023-01-18 00:05:00|644.34|631.54|642.84|630.04|644.38|631.58|642.33|629.53|758
1674000600000|2023-01-18 00:10:00|642.86|630.06|640.51|627.71|643.19|630.39|640.03|627.23|664
1674000900000|2023-01-18 00:15:00|640.66|627.86|640.8|628|641.78|628.98|639.51|626.71|675
1674001200000|2023-01-18 00:20:00|640.73|627.93|642.1|629.3|642.81|630.01|640.7|627.9|531
1674001500000|2023-01-18 00:25:00|642.06|629.26|641.45|628.65|643.39|630.59|641.35|628.55|508
1674001800000|2023-01-18 00:30:00|641.4|628.6|644.04|631.24|644.73|631.93|641.24|628.44|679
1674002100000|2023-01-18 00:35:00|644.12|631.32|644.34|631.54|645.05|632.25|643.15|630.35|558
1674002400000|2023-01-18 00:40:00|644.37|631.57|644.21|631.41|644.79|631.99|643.6|630.8|519
1674002700000|2023-01-18 00:45:00|644.14|631.34|644.47|631.67|644.5|631.7|643.2|630.4|550
1674003000000|2023-01-18 00:50:00|644.39|631.59|642.72|629.92|644.53|631.73|642.25|629.45|519
1674003300000|2023-01-18 00:55:00|642.74|629.94|642.49|629.69|643.46|630.66|642.38|629.58|498
1674003600000|2023-01-18 01:00:00|642.48|629.68|644.87|632.07|646.04|633.24|642.35|629.55|737
1674003900000|2023-01-18 01:05:00|644.91|632.11|647.55|634.75|648.66|635.86|644.91|632.11|680
1674004200000|2023-01-18 01:10:00|647.54|634.74|647.18|634.38|648.15|635.35|646.51|633.71|651
1674004500000|2023-01-18 01:15:00|647.07|634.27|644.56|631.76|647.47|634.67|644.56|631.76|611
1674004800000|2023-01-18 01:20:00|644.58|631.78|644.14|631.34|645.94|633.14|643.72|630.92|552
1674005100000|2023-01-18 01:25:00|644.1|631.3|643.06|630.26|644.14|631.34|642.43|629.63|536
1674005400000|2023-01-18 01:30:00|643|630.2|643.44|630.64|643.99|631.19|642.8|630|441
1674005700000|2023-01-18 01:35:00|643.37|630.57|644.56|631.76|645.08|632.28|642.95|630.15|480
1674006000000|2023-01-18 01:40:00|644.58|631.78|645.62|632.82|645.9|633.1|644.35|631.55|599
1674006300000|2023-01-18 01:45:00|645.7|632.9|644.75|631.95|645.73|632.93|643.95|631.15|558
1674006600000|2023-01-18 01:50:00|644.76|631.96|646.21|633.41|646.34|633.54|644.43|631.63|457
1674006900000|2023-01-18 01:55:00|646.23|633.43|648.26|635.46|648.38|635.58|645.9|633.1|790
1674007200000|2023-01-18 02:00:00|648.23|635.43|648.22|635.42|648.61|635.81|647.35|634.55|717
1674007500000|2023-01-18 02:05:00|648.27|635.47|647.76|634.96|649.21|636.41|647.52|634.72|641
1674007800000|2023-01-18 02:10:00|647.72|634.92|647.98|635.18|648.6|635.8|647.14|634.34|479
1674008100000|2023-01-18 02:15:00|648.03|635.23|650.16|637.36|650.16|637.36|647.5|634.7|585
1674008400000|2023-01-18 02:20:00|650.12|637.32|648.49|635.69|650.37|637.57|648.23|635.43|457
1674008700000|2023-01-18 02:25:00|648.44|635.64|647.36|634.56|649.99|637.19|647.34|634.54|506
1674009000000|2023-01-18 02:30:00|647.4|634.6|646.45|633.65|647.55|634.75|646.4|633.6|500
1674009300000|2023-01-18 02:35:00|646.43|633.63|645.38|632.58|647.9|635.1|645.26|632.46|530
1674009600000|2023-01-18 02:40:00|645.39|632.59|650.69|637.89|652.37|639.57|645.03|632.23|880
1674009900000|2023-01-18 02:45:00|650.68|637.88|651.29|638.49|652.24|639.44|650.32|637.52|815
1674010200000|2023-01-18 02:50:00|651.28|638.48|651.12|638.32|652.21|639.41|650.18|637.38|675
1674010500000|2023-01-18 02:55:00|651.09|638.29|651.82|639.02|652.13|639.33|650.68|637.88|507
1674010800000|2023-01-18 03:00:00|651.81|639.01|652.22|639.42|652.61|639.81|651.64|638.84|519
1674011100000|2023-01-18 03:05:00|652.19|639.39|652.56|639.76|652.59|639.79|651.75|638.95|485
1674011400000|2023-01-18 03:10:00|652.55|639.75|653.95|641.15|653.99|641.19|651.65|638.85|546
1674011700000|2023-01-18 03:15:00|653.96|641.16|653.87|641.07|655.19|642.39|653.75|640.95|574
1674012000000|2023-01-18 03:20:00|653.88|641.08|652.16|639.36|654.14|641.34|652.11|639.31|386
1674012300000|2023-01-18 03:25:00|652.17|639.37|652.21|639.41|652.69|639.89|650.74|637.94|549
1674012600000|2023-01-18 03:30:00|652.2|639.4|650.11|637.31|652.63|639.83|649.65|636.85|630
1674012900000|2023-01-18 03:35:00|649.99|637.19|649.65|636.85|650.66|637.86|649.18|636.38|537
1674013200000|2023-01-18 03:40:00|649.69|636.89|649.61|636.81|650.37|637.57|649.35|636.55|540
1674013500000|2023-01-18 03:45:00|649.6|636.8|652.32|639.52|652.55|639.75|649.53|636.73|487
1674013800000|2023-01-18 03:50:00|652.34|639.54|652.46|639.66|652.82|640.02|651.95|639.15|414
1674014100000|2023-01-18 03:55:00|652.49|639.69|652.4|639.6|652.8|640|652.15|639.35|471
1674014400000|2023-01-18 04:00:00|652.5|639.7|652.23|639.43|652.71|639.91|651.85|639.05|512
1674014700000|2023-01-18 04:05:00|652.19|639.39|652.49|639.69|652.51|639.71|651.8|639|504
1674015000000|2023-01-18 04:10:00|652.38|639.58|652.78|639.98|652.98|640.18|652|639.2|430
1674015300000|2023-01-18 04:15:00|652.77|639.97|654.23|641.43|654.31|641.51|652.61|639.81|388
1674015600000|2023-01-18 04:20:00|654.2|641.4|654.34|641.54|654.71|641.91|653.69|640.89|415
1674015900000|2023-01-18 04:25:00|654.19|641.39|655.18|642.38|655.58|642.78|653.35|640.55|529
1674016200000|2023-01-18 04:30:00|655.2|642.4|655.16|642.36|656.8|644|655.06|642.26|533
1674016500000|2023-01-18 04:35:00|655.21|642.41|655.02|642.22|655.69|642.89|654.75|641.95|293
1674016800000|2023-01-18 04:40:00|655|642.2|655.13|642.33|655.35|642.55|654.83|642.03|249
1674017100000|2023-01-18 04:45:00|655.15|642.35|655.29|642.49|655.34|642.54|654.72|641.92|191
1674017400000|2023-01-18 04:50:00|655.24|642.44|654.81|642.01|655.35|642.55|653.74|640.94|369
1674017700000|2023-01-18 04:55:00|654.83|642.03|654.15|641.35|654.91|642.11|653.83|641.03|285
1674018000000|2023-01-18 05:00:00|654.21|641.41|654.57|641.77|655.1|642.3|654.02|641.22|237
1674018300000|2023-01-18 05:05:00|654.66|641.86|655.26|642.46|655.32|642.52|654.51|641.71|302
1674018600000|2023-01-18 05:10:00|655.27|642.47|655.22|642.42|655.56|642.76|654.88|642.08|274
1674018900000|2023-01-18 05:15:00|655.2|642.4|656.17|643.37|656.91|644.11|655.09|642.29|452
1674019200000|2023-01-18 05:20:00|656.19|643.39|656.65|643.85|656.97|644.17|656.1|643.3|261
1674019500000|2023-01-18 05:25:00|656.63|643.83|655.98|643.18|657.08|644.28|655.67|642.87|297
1674019800000|2023-01-18 05:30:00|655.85|643.05|655.91|643.11|656.49|643.69|655.6|642.8|284
1674020100000|2023-01-18 05:35:00|656.09|643.29|656.62|643.82|656.66|643.86|655.59|642.79|329
1674020400000|2023-01-18 05:40:00|656.63|643.83|656.74|643.94|656.91|644.11|656.42|643.62|256
1674020700000|2023-01-18 05:45:00|656.7|643.9|657.09|644.29|657.67|644.87|656.62|643.82|406
1674021000000|2023-01-18 05:50:00|657.12|644.32|657.66|644.86|657.73|644.93|656.59|643.79|382
1674021300000|2023-01-18 05:55:00|657.67|644.87|658|645.2|658.08|645.28|657.07|644.27|309
1674021600000|2023-01-18 06:00:00|658.04|645.24|657.76|644.96|658.38|645.58|657.33|644.53|389
1674021900000|2023-01-18 06:05:00|657.8|645|655.48|642.68|657.88|645.08|655.29|642.49|448
1674022200000|2023-01-18 06:10:00|655.45|642.65|656.35|643.55|656.82|644.02|655.27|642.47|435
1674022500000|2023-01-18 06:15:00|656.4|643.6|655.71|642.91|656.45|643.65|655.57|642.77|391
1674022800000|2023-01-18 06:20:00|655.67|642.87|654.42|641.62|655.82|643.02|654.33|641.53|415
1674023100000|2023-01-18 06:25:00|654.4|641.6|655.16|642.36|655.39|642.59|654.3|641.5|295
1674023400000|2023-01-18 06:30:00|655.21|642.41|654|641.2|655.45|642.65|653.9|641.1|362
1674023700000|2023-01-18 06:35:00|654.21|641.41|654.84|642.04|654.9|642.1|653.84|641.04|348
1674024000000|2023-01-18 06:40:00|654.89|642.09|653.88|641.08|654.89|642.09|653.77|640.97|301
1674024300000|2023-01-18 06:45:00|653.81|641.01|652.3|639.5|653.85|641.05|652.06|639.26|477
1674024600000|2023-01-18 06:50:00|652.27|639.47|652.02|639.22|652.56|639.76|651.43|638.63|463
1674024900000|2023-01-18 06:55:00|652.05|639.25|651.91|639.11|652.41|639.61|651.64|638.84|349
1674025200000|2023-01-18 07:00:00|651.89|639.09|650.51|637.71|651.95|639.15|650.2|637.4|433
1674025500000|2023-01-18 07:05:00|650.53|637.73|651.98|639.18|652.05|639.25|650.25|637.45|477
1674025800000|2023-01-18 07:10:00|651.99|639.19|653.06|640.26|653.22|640.42|651.98|639.18|344
1674026100000|2023-01-18 07:15:00|653.19|640.39|652.29|639.49|653.5|640.7|652.23|639.43|490
1674026400000|2023-01-18 07:20:00|652.27|639.47|651.57|638.77|652.49|639.69|651.56|638.76|214
1674026700000|2023-01-18 07:25:00|651.53|638.73|651.05|638.25|652.47|639.67|650.88|638.08|394
1674027000000|2023-01-18 07:30:00|651.06|638.26|650.75|637.95|651.51|638.71|649.9|637.1|487
1674027300000|2023-01-18 07:35:00|650.74|637.94|650.26|637.46|652.52|639.72|650.12|637.32|517
1674027600000|2023-01-18 07:40:00|650.22|637.42|649.92|637.12|650.65|637.85|649.63|636.83|478
1674027900000|2023-01-18 07:45:00|649.91|637.11|650.81|638.01|650.81|638.01|649.77|636.97|419
1674028200000|2023-01-18 07:50:00|650.79|637.99|651.78|638.98|651.84|639.04|650.69|637.89|380
1674028500000|2023-01-18 07:55:00|651.73|638.93|651.01|638.21|651.84|639.04|650.4|637.6|446
1674028800000|2023-01-18 08:00:00|650.93|638.13|650.6|637.8|651.23|638.43|650.1|637.3|467
1674029100000|2023-01-18 08:05:00|650.63|637.83|649.85|637.05|650.8|638|648.81|636.01|523
1674029400000|2023-01-18 08:10:00|649.8|637|648.99|636.19|649.87|637.07|647.9|635.1|571
1674029700000|2023-01-18 08:15:00|648.97|636.17|644.85|632.05|649.04|636.24|644.58|631.78|639
1674030000000|2023-01-18 08:20:00|645|632.2|645.99|633.19|646.52|633.72|642.9|630.1|822
1674030300000|2023-01-18 08:25:00|646|633.2|646.94|634.14|646.97|634.17|645.34|632.54|622
1674030600000|2023-01-18 08:30:00|646.95|634.15|647.99|635.19|648.02|635.22|645.33|632.53|588
1674030900000|2023-01-18 08:35:00|647.96|635.16|648.63|635.83|648.83|636.03|646.9|634.1|483
1674031200000|2023-01-18 08:40:00|648.61|635.81|648.67|635.87|648.75|635.95|647.6|634.8|437
1674031500000|2023-01-18 08:45:00|648.69|635.89|649.02|636.22|649.17|636.37|648.28|635.48|355
1674031800000|2023-01-18 08:50:00|648.99|636.19|647.08|634.28|649.16|636.36|646.94|634.14|542
1674032100000|2023-01-18 08:55:00|647.06|634.26|646.16|633.36|647.1|634.3|644.6|631.8|611
1674032400000|2023-01-18 09:00:00|646.13|633.33|642.96|630.16|646.46|633.66|642.54|629.74|674
1674032700000|2023-01-18 09:05:00|642.93|630.13|646.08|633.28|646.1|633.3|641.86|629.06|811
1674033000000|2023-01-18 09:10:00|646.1|633.3|647.66|634.86|648.14|635.34|646.01|633.21|659
1674033300000|2023-01-18 09:15:00|647.62|634.82|648.53|635.73|648.53|635.73|646.9|634.1|496
1674033600000|2023-01-18 09:20:00|648.51|635.71|648.49|635.69|648.61|635.81|647.88|635.08|349
1674033900000|2023-01-18 09:25:00|648.48|635.68|648.42|635.62|648.66|635.86|648.05|635.25|391
1674034200000|2023-01-18 09:30:00|648.34|635.54|646.23|633.43|648.45|635.65|646.12|633.32|412
1674034500000|2023-01-18 09:35:00|646.22|633.42|645.74|632.94|646.83|634.03|645.12|632.32|531
1674034800000|2023-01-18 09:40:00|645.73|632.93|643.79|630.99|646.75|633.95|643.65|630.85|536
1674035100000|2023-01-18 09:45:00|643.68|630.88|645.19|632.39|645.19|632.39|643.25|630.45|593
1674035400000|2023-01-18 09:50:00|645.22|632.42|645.6|632.8|645.99|633.19|644.75|631.95|530
1674035700000|2023-01-18 09:55:00|645.74|632.94|646.2|633.4|646.47|633.67|645.65|632.85|328
1674036000000|2023-01-18 10:00:00|646.19|633.39|645.2|632.4|646.31|633.51|644.15|631.35|431
1674036300000|2023-01-18 10:05:00|645.21|632.41|645.18|632.38|645.32|632.52|644.4|631.6|402
1674036600000|2023-01-18 10:10:00|645.17|632.37|645.1|632.3|645.29|632.49|644.2|631.4|391
1674036900000|2023-01-18 10:15:00|645.17|632.37|646.42|633.62|646.47|633.67|644.35|631.55|390
1674037200000|2023-01-18 10:20:00|646.44|633.64|646.53|633.73|646.63|633.83|645.3|632.5|478
1674037500000|2023-01-18 10:25:00|646.42|633.62|645.87|633.07|646.68|633.88|645.65|632.85|421
1674037800000|2023-01-18 10:30:00|645.86|633.06|643.9|631.1|645.97|633.17|643.83|631.03|435
1674038100000|2023-01-18 10:35:00|644.01|631.21|642.95|630.15|644.05|631.25|642.55|629.75|452
1674038400000|2023-01-18 10:40:00|642.97|630.17|639.92|627.12|643|630.2|639.7|626.9|609
1674038700000|2023-01-18 10:45:00|639.94|627.14|639.65|626.85|640.39|627.59|639.08|626.28|548
1674039000000|2023-01-18 10:50:00|639.7|626.9|639.1|626.3|639.9|627.1|638.63|625.83|456
1674039300000|2023-01-18 10:55:00|639.21|626.41|637.01|624.21|639.42|626.62|636.8|624|514
1674039600000|2023-01-18 11:00:00|637.04|624.24|637.12|624.32|637.45|624.65|636.75|623.95|487
1674039900000|2023-01-18 11:05:00|637.1|624.3|639.3|626.5|639.91|627.11|637.1|624.3|525
1674040200000|2023-01-18 11:10:00|639.31|626.51|640.51|627.71|641.15|628.35|639.24|626.44|463
1674040500000|2023-01-18 11:15:00|640.56|627.76|640.34|627.54|641.21|628.41|639.85|627.05|506
1674040800000|2023-01-18 11:20:00|640.2|627.4|639.46|626.66|640.34|627.54|638.65|625.85|394
1674041100000|2023-01-18 11:25:00|639.48|626.68|639.31|626.51|640.1|627.3|639.15|626.35|300
1674041400000|2023-01-18 11:30:00|639.34|626.54|638.75|625.95|639.41|626.61|638.15|625.35|322
1674041700000|2023-01-18 11:35:00|638.68|625.88|638.83|626.03|639.04|626.24|638.33|625.53|411
1674042000000|2023-01-18 11:40:00|638.85|626.05|639.58|626.78|639.79|626.99|638.55|625.75|363
1674042300000|2023-01-18 11:45:00|639.5|626.7|638.71|625.91|640.08|627.28|638.4|625.6|367
1674042600000|2023-01-18 11:50:00|638.65|625.85|639.27|626.47|639.54|626.74|638.53|625.73|338
1674042900000|2023-01-18 11:55:00|639.15|626.35|638.55|625.75|639.31|626.51|637.95|625.15|318
1674043200000|2023-01-18 12:00:00|638.5|625.7|641.55|628.75|641.73|628.93|638.3|625.5|511
1674043500000|2023-01-18 12:05:00|641.5|628.7|641.82|629.02|641.92|629.12|641.13|628.33|349
1674043800000|2023-01-18 12:10:00|641.83|629.03|643.15|630.35|643.24|630.44|641.45|628.65|366
1674044100000|2023-01-18 12:15:00|643.17|630.37|643.96|631.16|644|631.2|642.9|630.1|458
1674044400000|2023-01-18 12:20:00|643.9|631.1|643.69|630.89|643.99|631.19|643.02|630.22|347
1674044700000|2023-01-18 12:25:00|643.63|630.83|644.29|631.49|644.58|631.78|643.25|630.45|341
1674045000000|2023-01-18 12:30:00|644.25|631.45|644.82|632.02|644.82|632.02|643.75|630.95|296
1674045300000|2023-01-18 12:35:00|644.79|631.99|644.13|631.33|644.95|632.15|642.76|629.96|315
1674045600000|2023-01-18 12:40:00|644.21|631.41|645.45|632.65|645.56|632.76|644.13|631.33|386
1674045900000|2023-01-18 12:45:00|645.44|632.64|645.72|632.92|647.04|634.24|645.18|632.38|441
1674046200000|2023-01-18 12:50:00|645.7|632.9|646.05|633.25|647.39|634.59|645.43|632.63|440
1674046500000|2023-01-18 12:55:00|646.26|633.46|645.74|632.94|647.05|634.25|645.6|632.8|424
1674046800000|2023-01-18 13:00:00|645.73|632.93|645.58|632.78|645.76|632.96|645|632.2|452
1674047100000|2023-01-18 13:05:00|645.56|632.76|645.55|632.75|646.35|633.55|645.1|632.3|471
1674047400000|2023-01-18 13:10:00|645.56|632.76|645.82|633.02|645.92|633.12|644.82|632.02|382
1674047700000|2023-01-18 13:15:00|645.84|633.04|644.35|631.55|646.31|633.51|644.35|631.55|388
1674048000000|2023-01-18 13:20:00|644.45|631.65|643.35|630.55|644.45|631.65|642.79|629.99|468
1674048300000|2023-01-18 13:25:00|643.38|630.58|644.39|631.59|644.77|631.97|642.65|629.85|696
1674048600000|2023-01-18 13:30:00|644.37|631.57|644.83|632.03|649.35|636.55|642.48|629.68|1059
1674048900000|2023-01-18 13:35:00|644.88|632.08|650.45|637.65|650.63|637.83|644.88|632.08|909
1674049200000|2023-01-18 13:40:00|650.46|637.66|656.34|643.54|656.53|643.73|650.46|637.66|773
1674049500000|2023-01-18 13:45:00|656.36|643.56|663.6|650.8|663.6|650.8|656.16|643.36|969
1674049800000|2023-01-18 13:50:00|663.59|650.79|660.14|647.34|664.22|651.42|658.51|645.71|764
1674050100000|2023-01-18 13:55:00|660.18|647.38|662.64|649.84|663.72|650.92|660.13|647.33|880
1674050400000|2023-01-18 14:00:00|662.57|649.77|664.52|651.72|665.21|652.41|662.18|649.38|823
1674050700000|2023-01-18 14:05:00|664.5|651.7|666.22|653.42|667.41|654.61|664.35|651.55|920
1674051000000|2023-01-18 14:10:00|666.21|653.41|665.15|652.35|667.65|654.85|664.98|652.18|879
1674051300000|2023-01-18 14:15:00|665.08|652.28|666.48|653.68|666.87|654.07|664.33|651.53|816
1674051600000|2023-01-18 14:20:00|666.5|653.7|665.38|652.58|667.96|655.16|660.52|647.72|993
1674051900000|2023-01-18 14:25:00|665.36|652.56|666.69|653.89|668.63|655.83|664.82|652.02|952
1674052200000|2023-01-18 14:30:00|666.55|653.75|669.05|656.25|672.89|660.09|666.5|653.7|936
1674052500000|2023-01-18 14:35:00|668.91|656.11|675.95|663.15|679.82|667.02|667.88|655.08|995
1674052800000|2023-01-18 14:40:00|675.96|663.16|674.61|661.81|677.36|664.56|672.73|659.93|965
1674053100000|2023-01-18 14:45:00|674.59|661.79|678.14|665.34|679.22|666.42|674.46|661.66|940
1674053400000|2023-01-18 14:50:00|678.21|665.41|680.49|667.69|680.57|667.77|677.38|664.58|874
1674053700000|2023-01-18 14:55:00|680.48|667.68|684.42|671.62|685.66|672.86|680.43|667.63|848
1674054000000|2023-01-18 15:00:00|684.48|671.68|682.38|669.58|688.26|675.46|682.11|669.31|929
1674054300000|2023-01-18 15:05:00|682.43|669.63|681.73|668.93|686.7|673.9|681.34|668.54|960
1674054600000|2023-01-18 15:10:00|681.74|668.94|681.96|669.16|685.39|672.59|681.5|668.7|847
1674054900000|2023-01-18 15:15:00|681.98|669.18|678.38|665.58|682.42|669.62|677.9|665.1|874
1674055200000|2023-01-18 15:20:00|678.35|665.55|678.26|665.46|680.06|667.26|677.19|664.39|825
1674055500000|2023-01-18 15:25:00|678.23|665.43|678.95|666.15|679.4|666.6|677.11|664.31|757
1674055800000|2023-01-18 15:30:00|678.91|666.11|677.43|664.63|680.31|667.51|675.64|662.84|856
1674056100000|2023-01-18 15:35:00|677.38|664.58|673.78|660.98|677.45|664.65|673.06|660.26|884
1674056400000|2023-01-18 15:40:00|673.86|661.06|669.95|657.15|675.03|662.23|669.12|656.32|903
1674056700000|2023-01-18 15:45:00|669.93|657.13|659.55|646.75|670.94|658.14|659.39|646.59|1018
1674057000000|2023-01-18 15:50:00|659.54|646.74|618.4|605.6|659.55|646.75|618.4|605.6|1134
1674057300000|2023-01-18 15:55:00|618.35|605.55|635.96|623.16|637.66|624.86|617.65|604.85|1121
1674057600000|2023-01-18 16:00:00|635.53|622.73|630.92|618.12|635.96|623.16|630.9|618.1|1016
1674057900000|2023-01-18 16:05:00|630.89|618.09|633.75|620.95|634.94|622.14|628.76|615.96|1093
1674058200000|2023-01-18 16:10:00|633.71|620.91|626.24|613.44|634.12|621.32|623.88|611.08|1101
1674058500000|2023-01-18 16:15:00|626.58|613.78|623.63|610.83|628.97|616.17|622.99|610.19|1072
1674058800000|2023-01-18 16:20:00|623.57|610.77|617.83|605.03|623.65|610.85|606.25|593.45|1138
1674059100000|2023-01-18 16:25:00|617.84|605.04|617.98|605.18|624.16|611.36|617.43|604.63|1089
1674059400000|2023-01-18 16:30:00|617.99|605.19|617.84|605.04|622.35|609.55|617.16|604.36|1097
1674059700000|2023-01-18 16:35:00|617.87|605.07|615.57|602.77|619.63|606.83|614.02|601.22|1079
1674060000000|2023-01-18 16:40:00|615.62|602.82|612.29|599.49|615.83|603.03|610.3|597.5|1075
1674060300000|2023-01-18 16:45:00|611.51|598.71|612.89|600.09|614.06|601.26|609.45|596.65|1081
1674060600000|2023-01-18 16:50:00|612.87|600.07|616.16|603.36|616.52|603.72|612.05|599.25|1039
1674060900000|2023-01-18 16:55:00|616.19|603.39|623.11|610.31|625.31|612.51|614.36|601.56|1057
1674061200000|2023-01-18 17:00:00|622.97|610.17|628.84|616.04|629.23|616.43|622.76|609.96|1100
1674061500000|2023-01-18 17:05:00|628.72|615.92|636.46|623.66|637.69|624.89|628.72|615.92|1115
1674061800000|2023-01-18 17:10:00|636.53|623.73|641.02|628.22|641.46|628.66|634.98|622.18|1118
1674062100000|2023-01-18 17:15:00|641.04|628.24|631.79|618.99|642.51|629.71|631.63|618.83|1082
1674062400000|2023-01-18 17:20:00|631.85|619.05|631.03|618.23|632.34|619.54|628.75|615.95|1009
1674062700000|2023-01-18 17:25:00|631.04|618.24|627.61|614.81|631.21|618.41|625.86|613.06|984
1674063000000|2023-01-18 17:30:00|627.59|614.79|629.29|616.49|629.46|616.66|625.77|612.97|996
1674063300000|2023-01-18 17:35:00|629.31|616.51|632.1|619.3|634.15|621.35|629.31|616.51|981
1674063600000|2023-01-18 17:40:00|632.08|619.28|629.38|616.58|632.22|619.42|628.42|615.62|904
1674063900000|2023-01-18 17:45:00|629.41|616.61|628.3|615.5|630.56|617.76|627.81|615.01|881
1674064200000|2023-01-18 17:50:00|628.38|615.58|627.2|614.4|629.43|616.63|626.34|613.54|895
1674064500000|2023-01-18 17:55:00|627.24|614.44|626.25|613.45|627.69|614.89|625.56|612.76|834
1674064800000|2023-01-18 18:00:00|626.12|613.32|629.12|616.32|629.5|616.7|625.75|612.95|859
1674065100000|2023-01-18 18:05:00|629.08|616.28|631.84|619.04|634.03|621.23|629.07|616.27|912
1674065400000|2023-01-18 18:10:00|631.68|618.88|633.77|620.97|633.9|621.1|631.5|618.7|756
1674065700000|2023-01-18 18:15:00|633.79|620.99|632.38|619.58|635.39|622.59|631.93|619.13|836
1674066000000|2023-01-18 18:20:00|632.37|619.57|632.81|620.01|634.12|621.32|631.95|619.15|815
1674066300000|2023-01-18 18:25:00|632.78|619.98|634.17|621.37|635.9|623.1|632.72|619.92|845
1674066600000|2023-01-18 18:30:00|634.21|621.41|633.89|621.09|635.96|623.16|633.57|620.77|806
1674066900000|2023-01-18 18:35:00|633.87|621.07|627.37|614.57|635.64|622.84|626.91|614.11|1006
1674067200000|2023-01-18 18:40:00|627.34|614.54|626.69|613.89|628.46|615.66|624.77|611.97|924
1674067500000|2023-01-18 18:45:00|626.81|614.01|626.92|614.12|628.14|615.34|626.36|613.56|845
1674067800000|2023-01-18 18:50:00|626.82|614.02|626.88|614.08|627.88|615.08|626.52|613.72|688
1674068100000|2023-01-18 18:55:00|626.81|614.01|626.27|613.47|627.31|614.51|624.75|611.95|785
1674068400000|2023-01-18 19:00:00|626.34|613.54|624.72|611.92|627.37|614.57|624.55|611.75|733
1674068700000|2023-01-18 19:05:00|624.69|611.89|624.73|611.93|627.11|614.31|623.98|611.18|749
1674069000000|2023-01-18 19:10:00|624.77|611.97|627.73|614.93|628.15|615.35|624.73|611.93|639
1674069300000|2023-01-18 19:15:00|627.7|614.9|627.1|614.3|628.31|615.51|626.23|613.43|710
1674069600000|2023-01-18 19:20:00|627|614.2|627.9|615.1|628.15|615.35|626.95|614.15|633
1674069900000|2023-01-18 19:25:00|627.97|615.17|629.49|616.69|629.88|617.08|627.3|614.5|677
1674070200000|2023-01-18 19:30:00|629.51|616.71|628.66|615.86|630.21|617.41|628.66|615.86|546
1674070500000|2023-01-18 19:35:00|628.71|615.91|627.59|614.79|629.89|617.09|627.37|614.57|596
1674070800000|2023-01-18 19:40:00|627.54|614.74|628.27|615.47|628.43|615.63|627.31|614.51|512
1674071100000|2023-01-18 19:45:00|628.32|615.52|626.62|613.82|628.67|615.87|626.48|613.68|571
1674071400000|2023-01-18 19:50:00|626.59|613.79|626.61|613.81|627.09|614.29|626.25|613.45|550
1674071700000|2023-01-18 19:55:00|626.58|613.78|626.18|613.38|626.6|613.8|625.7|612.9|510
1674072000000|2023-01-18 20:00:00|626.2|613.4|625.44|612.64|626.53|613.73|625.22|612.42|688
1674072300000|2023-01-18 20:05:00|625.45|612.65|626.28|613.48|627.91|615.11|625.11|612.31|634
1674072600000|2023-01-18 20:10:00|626.27|613.47|627.19|614.39|628.22|615.42|626.13|613.33|664
1674072900000|2023-01-18 20:15:00|627.17|614.37|625.8|613|627.69|614.89|625.75|612.95|601
1674073200000|2023-01-18 20:20:00|625.76|612.96|624.45|611.65|625.86|613.06|624.28|611.48|660
1674073500000|2023-01-18 20:25:00|624.43|611.63|623.82|611.02|625.78|612.98|623.82|611.02|580
1674073800000|2023-01-18 20:30:00|623.81|611.01|620.94|608.14|623.88|611.08|618.06|605.26|891
1674074100000|2023-01-18 20:35:00|620.92|608.12|617.78|604.98|622.06|609.26|612.82|600.02|934
1674074400000|2023-01-18 20:40:00|617.82|605.02|618.03|605.23|619.5|606.7|616.7|603.9|906
1674074700000|2023-01-18 20:45:00|618|605.2|615.25|602.45|619.37|606.57|614.41|601.61|945
1674075000000|2023-01-18 20:50:00|615.24|602.44|616.01|603.21|617.45|604.65|614.89|602.09|807
1674075300000|2023-01-18 20:55:00|616.02|603.22|613.65|600.85|616.67|603.87|612.9|600.1|862
1674075600000|2023-01-18 21:00:00|613.69|600.89|615.36|602.56|615.58|602.78|612.93|600.13|751
1674075900000|2023-01-18 21:05:00|615.41|602.61|617.06|604.26|617.06|604.26|613.54|600.74|720
1674076200000|2023-01-18 21:10:00|617.1|604.3|618.43|605.63|618.43|605.63|615.2|602.4|792
1674076500000|2023-01-18 21:15:00|618.35|605.55|618.64|605.84|620.23|607.43|618.24|605.44|803
1674076800000|2023-01-18 21:20:00|618.62|605.82|615.73|602.93|618.68|605.88|614.5|601.7|810
1674077100000|2023-01-18 21:25:00|615.75|602.95|615.13|602.33|616.3|603.5|614.68|601.88|657
1674077400000|2023-01-18 21:30:00|615.08|602.28|619.25|606.45|619.4|606.6|614.41|601.61|759
1674077700000|2023-01-18 21:35:00|619.24|606.44|619.53|606.73|620.46|607.66|618.45|605.65|635
1674078000000|2023-01-18 21:40:00|619.56|606.76|619.47|606.67|620.05|607.25|618.31|605.51|488
1674078300000|2023-01-18 21:45:00|619.44|606.64|618.31|605.51|620.15|607.35|618.23|605.43|504
1674078600000|2023-01-18 21:50:00|618.33|605.53|618.11|605.31|618.93|606.13|617.81|605.01|457
1674078900000|2023-01-18 21:55:00|618.12|605.32|616.91|604.11|618.86|606.06|616.91|604.11|526
1674079200000|2023-01-18 22:00:00|616.92|604.12|615.39|602.59|617.37|604.57|615.11|602.31|353
1674079500000|2023-01-18 22:05:00|615.38|602.58|613.73|600.93|615.44|602.64|613.29|600.49|444
1674079800000|2023-01-18 22:10:00|613.74|600.94|612.93|600.13|614.37|601.57|612.73|599.93|403
1674080100000|2023-01-18 22:15:00|612.92|600.12|614.05|601.25|614.05|601.25|611.73|598.93|412
1674080400000|2023-01-18 22:20:00|613.98|601.18|614|601.2|615.18|602.38|613.65|600.85|449
1674080700000|2023-01-18 22:25:00|614.01|601.21|614.65|601.85|615.21|602.41|613.8|601|371
1674081000000|2023-01-18 22:30:00|614.68|601.88|613.68|600.88|614.68|601.88|613.41|600.61|277
1674081300000|2023-01-18 22:35:00|613.7|600.9|612.82|600.02|613.81|601.01|612.51|599.71|211
1674081600000|2023-01-18 22:40:00|612.85|600.05|612.27|599.47|613.1|600.3|612.09|599.29|138
1674081900000|2023-01-18 22:45:00|612.29|599.49|613.17|600.37|613.22|600.42|612.29|599.49|272
1674082200000|2023-01-18 22:50:00|613.16|600.36|614.77|601.97|615.68|602.88|613.12|600.32|354
1674082500000|2023-01-18 22:55:00|614.76|601.96|616.03|603.23|616.15|603.35|614.57|601.77|280
1674082800000|2023-01-18 23:00:00|616|603.2|616.55|603.75|617.3|604.5|614.47|601.67|458
1674083100000|2023-01-18 23:05:00|616.56|603.76|615.76|602.96|617.8|605|615.47|602.67|347
1674083400000|2023-01-18 23:10:00|615.69|602.89|614.05|601.25|615.78|602.98|613.84|601.04|387
1674083700000|2023-01-18 23:15:00|614.04|601.24|615.59|602.79|615.68|602.88|613.66|600.86|488
1674084000000|2023-01-18 23:20:00|615.6|602.8|615.94|603.14|616.09|603.29|615.12|602.32|348
1674084300000|2023-01-18 23:25:00|615.96|603.16|617.76|604.96|619.39|606.59|615.38|602.58|482
1674084600000|2023-01-18 23:30:00|617.74|604.94|615.22|602.42|617.74|604.94|615.13|602.33|668
1674084900000|2023-01-18 23:35:00|615.23|602.43|613.54|600.74|616.01|603.21|613.27|600.47|752
1674085200000|2023-01-18 23:40:00|613.52|600.72|613.57|600.77|616.21|603.41|611.1|598.3|876
1674085500000|2023-01-18 23:45:00|613.52|600.72|611.7|598.9|614.47|601.67|609.68|596.88|815
1674085800000|2023-01-18 23:50:00|611.76|598.96|611.86|599.06|614.08|601.28|610.6|597.8|944
1674086100000|2023-01-18 23:55:00|611.75|598.95|610.81|598.01|612.25|599.45|610.7|597.9|803
1674086400000|2023-01-19 00:00:00|610.82|598.02|611.76|598.96|613.62|600.82|610.07|597.27|897
1674086700000|2023-01-19 00:05:00|611.82|599.02|614.87|602.07|614.92|602.12|611.52|598.72|804
1674087000000|2023-01-19 00:10:00|614.82|602.02|614.24|601.44|616.13|603.33|613.5|600.7|767
1674087300000|2023-01-19 00:15:00|614.23|601.43|615.05|602.25|616.14|603.34|613.93|601.13|717
1674087600000|2023-01-19 00:20:00|615.03|602.23|613.52|600.72|616.06|603.26|613.09|600.29|735
1674087900000|2023-01-19 00:25:00|613.47|600.67|613.2|600.4|613.52|600.72|610.67|597.87|710
1674088200000|2023-01-19 00:30:00|613.23|600.43|614.86|602.06|615.6|602.8|612.08|599.28|706
1674088500000|2023-01-19 00:35:00|614.91|602.11|616.53|603.73|616.76|603.96|614.75|601.95|694
1674088800000|2023-01-19 00:40:00|616.61|603.81|616.13|603.33|617.28|604.48|615.37|602.57|645
1674089100000|2023-01-19 00:45:00|616.12|603.32|615.9|603.1|616.46|603.66|615.65|602.85|561
1674089400000|2023-01-19 00:50:00|615.89|603.09|613.54|600.74|615.97|603.17|613.27|600.47|644
1674089700000|2023-01-19 00:55:00|613.6|600.8|611.85|599.05|614.03|601.23|611.65|598.85|594
1674090000000|2023-01-19 01:00:00|611.87|599.07|613.47|600.67|614.67|601.87|611.84|599.04|658
1674090300000|2023-01-19 01:05:00|613.5|600.7|613.04|600.24|614.46|601.66|613.04|600.24|607
1674090600000|2023-01-19 01:10:00|613.03|600.23|615.01|602.21|615.09|602.29|612.72|599.92|554
1674090900000|2023-01-19 01:15:00|614.97|602.17|616.16|603.36|616.56|603.76|614.4|601.6|525
1674091200000|2023-01-19 01:20:00|616.2|603.4|617.85|605.05|617.97|605.17|615.73|602.93|620
1674091500000|2023-01-19 01:25:00|617.9|605.1|618.1|605.3|618.69|605.89|617.4|604.6|619
1674091800000|2023-01-19 01:30:00|618.09|605.29|616.44|603.64|618.22|605.42|616.44|603.64|597
1674092100000|2023-01-19 01:35:00|616.51|603.71|616.06|603.26|616.71|603.91|615.11|602.31|501
1674092400000|2023-01-19 01:40:00|616.04|603.24|616.95|604.15|617.28|604.48|615.85|603.05|461
1674092700000|2023-01-19 01:45:00|616.96|604.16|614.23|601.43|617.04|604.24|613.76|600.96|562
1674093000000|2023-01-19 01:50:00|614.24|601.44|612.01|599.21|614.25|601.45|611.95|599.15|555
1674093300000|2023-01-19 01:55:00|612.02|599.22|612.51|599.71|612.63|599.83|611.7|598.9|500
1674093600000|2023-01-19 02:00:00|612.5|599.7|613.33|600.53|613.89|601.09|611.93|599.13|595
1674093900000|2023-01-19 02:05:00|613.39|600.59|612.33|599.53|613.64|600.84|612.02|599.22|503
1674094200000|2023-01-19 02:10:00|612.29|599.49|612.98|600.18|613.2|600.4|611.9|599.1|508
1674094500000|2023-01-19 02:15:00|612.99|600.19|613.87|601.07|614.38|601.58|612.97|600.17|459
1674094800000|2023-01-19 02:20:00|613.86|601.06|614.3|601.5|614.36|601.56|613.24|600.44|431
1674095100000|2023-01-19 02:25:00|614.29|601.49|616.57|603.77|617.14|604.34|614.15|601.35|549
1674095400000|2023-01-19 02:30:00|616.55|603.75|617.47|604.67|617.86|605.06|616.29|603.49|443
1674095700000|2023-01-19 02:35:00|617.44|604.64|619.96|607.16|620.31|607.51|617.44|604.64|540
1674096000000|2023-01-19 02:40:00|620.14|607.34|617.88|605.08|620.23|607.43|617.88|605.08|367
1674096300000|2023-01-19 02:45:00|617.97|605.17|617.27|604.47|618.14|605.34|616.85|604.05|383
1674096600000|2023-01-19 02:50:00|617.26|604.46|616.45|603.65|617.27|604.47|615.93|603.13|307
1674096900000|2023-01-19 02:55:00|616.57|603.77|616.51|603.71|616.77|603.97|615.85|603.05|241
1674097200000|2023-01-19 03:00:00|616.55|603.75|617.23|604.43|617.25|604.45|615.12|602.32|421
1674097500000|2023-01-19 03:05:00|617.22|604.42|616.49|603.69|617.52|604.72|615.5|602.7|487
1674097800000|2023-01-19 03:10:00|616.46|603.66|616.48|603.68|616.94|604.14|615.1|602.3|414
1674098100000|2023-01-19 03:15:00|616.43|603.63|616.82|604.02|616.99|604.19|616.32|603.52|436
1674098400000|2023-01-19 03:20:00|616.87|604.07|618.43|605.63|618.49|605.69|616.78|603.98|510
1674098700000|2023-01-19 03:25:00|618.42|605.62|617.96|605.16|618.66|605.86|617.11|604.31|480
1674099000000|2023-01-19 03:30:00|617.98|605.18|616.36|603.56|618.05|605.25|615.68|602.88|487
1674099300000|2023-01-19 03:35:00|616.34|603.54|615.4|602.6|616.4|603.6|615.35|602.55|314
1674099600000|2023-01-19 03:40:00|615.33|602.53|615.55|602.75|615.84|603.04|614.76|601.96|381
1674099900000|2023-01-19 03:45:00|615.69|602.89|616.3|603.5|616.57|603.77|615.61|602.81|336
1674100200000|2023-01-19 03:50:00|616.29|603.49|615.38|602.58|616.42|603.62|615.2|602.4|317
1674100500000|2023-01-19 03:55:00|615.33|602.53|615.26|602.46|615.88|603.08|615.1|602.3|311
1674100800000|2023-01-19 04:00:00|615.24|602.44|617.22|604.42|617.33|604.53|615.22|602.42|431
1674101100000|2023-01-19 04:05:00|617.24|604.44|618.42|605.62|618.48|605.68|616.08|603.28|469
1674101400000|2023-01-19 04:10:00|618.43|605.63|618.37|605.57|618.88|606.08|617.83|605.03|443
1674101700000|2023-01-19 04:15:00|618.56|605.76|617.7|604.9|618.56|605.76|617.26|604.46|369
1674102000000|2023-01-19 04:20:00|617.61|604.81|618.91|606.11|619.07|606.27|617.61|604.81|338
1674102300000|2023-01-19 04:25:00|618.9|606.1|619.64|606.84|619.83|607.03|618.9|606.1|420
1674102600000|2023-01-19 04:30:00|619.75|606.95|620.3|607.5|620.35|607.55|619.31|606.51|441
1674102900000|2023-01-19 04:35:00|620.09|607.29|622.16|609.36|622.16|609.36|620.05|607.25|368
1674103200000|2023-01-19 04:40:00|622.5|609.7|620.82|608.02|622.76|609.96|620.48|607.68|408
1674103500000|2023-01-19 04:45:00|620.87|608.07|620.53|607.73|621.1|608.3|619.99|607.19|340
1674103800000|2023-01-19 04:50:00|620.52|607.72|619.49|606.69|620.6|607.8|619.33|606.53|275
1674104100000|2023-01-19 04:55:00|619.48|606.68|619.34|606.54|620.14|607.34|619.15|606.35|266
1674104400000|2023-01-19 05:00:00|619.39|606.59|620.38|607.58|621.15|608.35|619.34|606.54|281
1674104700000|2023-01-19 05:05:00|620.33|607.53|620.91|608.11|621.35|608.55|620.05|607.25|340
1674105000000|2023-01-19 05:10:00|620.8|608|620.87|608.07|621.96|609.16|620.8|608|369
1674105300000|2023-01-19 05:15:00|620.9|608.1|620.93|608.13|621.3|608.5|620.5|607.7|275
1674105600000|2023-01-19 05:20:00|620.92|608.12|620.63|607.83|621.24|608.44|620.3|607.5|372
1674105900000|2023-01-19 05:25:00|620.62|607.82|621.1|608.3|621.1|608.3|620.4|607.6|181
1674106200000|2023-01-19 05:30:00|620.92|608.12|622.01|609.21|622.05|609.25|620.53|607.73|298
1674106500000|2023-01-19 05:35:00|622.05|609.25|620.31|607.51|622.05|609.25|620.25|607.45|262
1674106800000|2023-01-19 05:40:00|620.3|607.5|619.98|607.18|620.55|607.75|619.66|606.86|309
1674107100000|2023-01-19 05:45:00|619.99|607.19|619.88|607.08|620.21|607.41|619.41|606.61|228
1674107400000|2023-01-19 05:50:00|619.91|607.11|619.51|606.71|620.35|607.55|619.3|606.5|244
1674107700000|2023-01-19 05:55:00|619.43|606.63|619.95|607.15|620.02|607.22|619.33|606.53|225
1674108000000|2023-01-19 06:00:00|619.99|607.19|619.58|606.78|620.15|607.35|619.47|606.67|249
1674108300000|2023-01-19 06:05:00|619.52|606.72|620.5|607.7|620.5|607.7|618.61|605.81|349
1674108600000|2023-01-19 06:10:00|620.46|607.66|619.98|607.18|620.55|607.75|619.5|606.7|320
1674108900000|2023-01-19 06:15:00|619.95|607.15|617.85|605.05|620.12|607.32|617.77|604.97|439
1674109200000|2023-01-19 06:20:00|617.88|605.08|618.37|605.57|618.94|606.14|617.76|604.96|352
1674109500000|2023-01-19 06:25:00|618.32|605.52|619.69|606.89|619.75|606.95|618.23|605.43|330
1674109800000|2023-01-19 06:30:00|619.71|606.91|621.37|608.57|621.5|608.7|619.64|606.84|357
1674110100000|2023-01-19 06:35:00|621.44|608.64|621.66|608.86|621.91|609.11|620.04|607.24|390
1674110400000|2023-01-19 06:40:00|621.58|608.78|622.2|609.4|622.35|609.55|620.45|607.65|338
1674110700000|2023-01-19 06:45:00|622.22|609.42|622.16|609.36|622.24|609.44|621.55|608.75|333
1674111000000|2023-01-19 06:50:00|622.17|609.37|621.74|608.94|622.76|609.96|621.74|608.94|349
1674111300000|2023-01-19 06:55:00|621.73|608.93|621.6|608.8|622.36|609.56|621.45|608.65|418
1674111600000|2023-01-19 07:00:00|621.59|608.79|620.72|607.92|621.67|608.87|620.06|607.26|476
1674111900000|2023-01-19 07:05:00|620.65|607.85|621.15|608.35|622.13|609.33|620.36|607.56|377
1674112200000|2023-01-19 07:10:00|621.16|608.36|621.53|608.73|621.79|608.99|620.38|607.58|435
1674112500000|2023-01-19 07:15:00|621.73|608.93|620.69|607.89|622.06|609.26|620.37|607.57|480
1674112800000|2023-01-19 07:20:00|620.78|607.98|620.51|607.71|620.79|607.99|619.09|606.29|551
1674113100000|2023-01-19 07:25:00|620.28|607.48|620.08|607.28|621.52|608.72|619.83|607.03|482
1674113400000|2023-01-19 07:30:00|619.89|607.09|617.73|604.93|620.18|607.38|617.53|604.73|564
1674113700000|2023-01-19 07:35:00|617.7|604.9|617.04|604.24|618|605.2|616.84|604.04|553
1674114000000|2023-01-19 07:40:00|617.07|604.27|617.97|605.17|618.09|605.29|616.97|604.17|423
1674114300000|2023-01-19 07:45:00|617.95|605.15|618.79|605.99|619.92|607.12|617.87|605.07|470
1674114600000|2023-01-19 07:50:00|618.85|606.05|619.47|606.67|619.8|607|618.74|605.94|286
1674114900000|2023-01-19 07:55:00|619.5|606.7|618.9|606.1|619.8|607|618.5|605.7|294
1674115200000|2023-01-19 08:00:00|618.91|606.11|619.72|606.92|619.84|607.04|618.57|605.77|411
1674115500000|2023-01-19 08:05:00|619.65|606.85|621.31|608.51|621.44|608.64|619.14|606.34|439
1674115800000|2023-01-19 08:10:00|621.29|608.49|621.15|608.35|621.66|608.86|619.87|607.07|521
1674116100000|2023-01-19 08:15:00|621.1|608.3|617.51|604.71|621.22|608.42|617.49|604.69|551
1674116400000|2023-01-19 08:20:00|617.34|604.54|618.06|605.26|618.17|605.37|617.21|604.41|504
1674116700000|2023-01-19 08:25:00|618.04|605.24|619.15|606.35|619.44|606.64|617.51|604.71|520
1674117000000|2023-01-19 08:30:00|619.16|606.36|618.28|605.48|619.16|606.36|618.03|605.23|492
1674117300000|2023-01-19 08:35:00|618.27|605.47|621.24|608.44|621.64|608.84|618.23|605.43|489
1674117600000|2023-01-19 08:40:00|621.31|608.51|620.89|608.09|621.59|608.79|620.22|607.42|449
1674117900000|2023-01-19 08:45:00|620.8|608|619.26|606.46|621.32|608.52|618.95|606.15|528
1674118200000|2023-01-19 08:50:00|619.15|606.35|618.59|605.79|619.87|607.07|618.39|605.59|499
1674118500000|2023-01-19 08:55:00|618.58|605.78|617.48|604.68|618.81|606.01|617.11|604.31|559
1674118800000|2023-01-19 09:00:00|617.34|604.54|617.32|604.52|618.22|605.42|617.22|604.42|439
1674119100000|2023-01-19 09:05:00|617.07|604.27|617|604.2|617.53|604.73|616.73|603.93|372
1674119400000|2023-01-19 09:10:00|616.97|604.17|617.68|604.88|617.96|605.16|616.9|604.1|396
1674119700000|2023-01-19 09:15:00|617.73|604.93|618.85|606.05|618.9|606.1|617.64|604.84|363
1674120000000|2023-01-19 09:20:00|618.84|606.04|619.05|606.25|619.05|606.25|618.38|605.58|351
1674120300000|2023-01-19 09:25:00|619.1|606.3|618.58|605.78|619.3|606.5|617.71|604.91|470
1674120600000|2023-01-19 09:30:00|618.59|605.79|618.91|606.11|619.11|606.31|617.63|604.83|524
1674120900000|2023-01-19 09:35:00|618.9|606.1|621|608.2|621.13|608.33|618.5|605.7|460
1674121200000|2023-01-19 09:40:00|620.96|608.16|621.38|608.58|621.97|609.17|620.25|607.45|368
1674121500000|2023-01-19 09:45:00|621.13|608.33|621.78|608.98|622.1|609.3|621.11|608.31|403
1674121800000|2023-01-19 09:50:00|621.85|609.05|622.12|609.32|622.98|610.18|621.85|609.05|480
1674122100000|2023-01-19 09:55:00|622.13|609.33|622.15|609.35|622.93|610.13|621.84|609.04|365
1674122400000|2023-01-19 10:00:00|622.05|609.25|621.08|608.28|622.12|609.32|620.87|608.07|425
1674122700000|2023-01-19 10:05:00|621.15|608.35|620.51|607.71|621.28|608.48|620.19|607.39|368
1674123000000|2023-01-19 10:10:00|620.55|607.75|621.32|608.52|621.46|608.66|620.17|607.37|342
1674123300000|2023-01-19 10:15:00|621.35|608.55|620.25|607.45|621.84|609.04|619.55|606.75|433
1674123600000|2023-01-19 10:20:00|620.23|607.43|619.35|606.55|620.3|607.5|619.13|606.33|361
1674123900000|2023-01-19 10:25:00|619.3|606.5|618.26|605.46|619.4|606.6|618.26|605.46|395
1674124200000|2023-01-19 10:30:00|618.25|605.45|618.79|605.99|619.25|606.45|617.52|604.72|484
1674124500000|2023-01-19 10:35:00|618.8|606|618.63|605.83|618.98|606.18|617.81|605.01|417
1674124800000|2023-01-19 10:40:00|618.64|605.84|617.82|605.02|618.88|606.08|617.7|604.9|312
1674125100000|2023-01-19 10:45:00|617.84|605.04|618.52|605.72|619.06|606.26|617.31|604.51|498
1674125400000|2023-01-19 10:50:00|618.55|605.75|618.29|605.49|618.61|605.81|618.17|605.37|372
1674125700000|2023-01-19 10:55:00|618.25|605.45|618.57|605.77|618.94|606.14|618.15|605.35|404
1674126000000|2023-01-19 11:00:00|618.58|605.78|617.45|604.65|618.68|605.88|616.66|603.86|430
1674126300000|2023-01-19 11:05:00|617.5|604.7|616.14|603.34|617.5|604.7|615.81|603.01|436
1674126600000|2023-01-19 11:10:00|616.17|603.37|615.59|602.79|616.31|603.51|614.79|601.99|489
1674126900000|2023-01-19 11:15:00|615.6|602.8|614.17|601.37|615.6|602.8|613.54|600.74|468
1674127200000|2023-01-19 11:20:00|614.14|601.34|614.19|601.39|614.43|601.63|612.09|599.29|561
1674127500000|2023-01-19 11:25:00|614.16|601.36|613.28|600.48|614.85|602.05|613.04|600.24|574
1674127800000|2023-01-19 11:30:00|613.23|600.43|613.76|600.96|613.86|601.06|612.19|599.39|588
1674128100000|2023-01-19 11:35:00|613.74|600.94|612.15|599.35|613.9|601.1|611.74|598.94|546
1674128400000|2023-01-19 11:40:00|611.99|599.19|612.16|599.36|612.32|599.52|611.21|598.41|485
1674128700000|2023-01-19 11:45:00|612.21|599.41|613.2|600.4|613.25|600.45|612.21|599.41|461
1674129000000|2023-01-19 11:50:00|613.18|600.38|612.58|599.78|613.39|600.59|612.07|599.27|417
1674129300000|2023-01-19 11:55:00|612.57|599.77|611.65|598.85|612.87|600.07|611.61|598.81|368
1674129600000|2023-01-19 12:00:00|611.68|598.88|611.78|598.98|612.3|599.5|610.3|597.5|357
1674129900000|2023-01-19 12:05:00|611.83|599.03|612.63|599.83|612.65|599.85|611.03|598.23|368
1674130200000|2023-01-19 12:10:00|612.64|599.84|613.1|600.3|613.32|600.52|612.49|599.69|333
1674130500000|2023-01-19 12:15:00|613.15|600.35|614.15|601.35|614.15|601.35|612.9|600.1|329
1674130800000|2023-01-19 12:20:00|614.13|601.33|613.52|600.72|614.38|601.58|613.52|600.72|305
1674131100000|2023-01-19 12:25:00|613.54|600.74|614.31|601.51|614.45|601.65|613.4|600.6|261
1674131400000|2023-01-19 12:30:00|614.35|601.55|613.48|600.68|614.39|601.59|612.85|600.05|355
1674131700000|2023-01-19 12:35:00|613.5|600.7|613.03|600.23|614.13|601.33|612.9|600.1|354
1674132000000|2023-01-19 12:40:00|613.05|600.25|611.52|598.72|613.17|600.37|611.33|598.53|342
1674132300000|2023-01-19 12:45:00|611.49|598.69|610.55|597.75|612.3|599.5|609.69|596.89|547
1674132600000|2023-01-19 12:50:00|610.5|597.7|610.21|597.41|611.05|598.25|607.9|595.1|513
1674132900000|2023-01-19 12:55:00|610.25|597.45|610.36|597.56|610.97|598.17|609.98|597.18|471
1674133200000|2023-01-19 13:00:00|610.41|597.61|609.86|597.06|611.11|598.31|609.48|596.68|419
1674133500000|2023-01-19 13:05:00|609.8|597|608.83|596.03|609.94|597.14|608.29|595.49|461
1674133800000|2023-01-19 13:10:00|608.85|596.05|607.07|594.27|609.5|596.7|606.95|594.15|575
1674134100000|2023-01-19 13:15:00|607.05|594.25|605.26|592.46|608.35|595.55|605.05|592.25|651
1674134400000|2023-01-19 13:20:00|605.31|592.51|607.33|594.53|607.38|594.58|604.77|591.97|530
1674134700000|2023-01-19 13:25:00|607.31|594.51|611.42|598.62|611.9|599.1|606.8|594|635
1674135000000|2023-01-19 13:30:00|611.45|598.65|611.78|598.98|612.78|599.98|608.27|595.47|838
1674135300000|2023-01-19 13:35:00|611.83|599.03|612.75|599.95|612.79|599.99|610.8|598|582
1674135600000|2023-01-19 13:40:00|612.74|599.94|611.7|598.9|613.55|600.75|611.22|598.42|613
1674135900000|2023-01-19 13:45:00|611.64|598.84|611.4|598.6|612.96|600.16|611.25|598.45|626
1674136200000|2023-01-19 13:50:00|611.35|598.55|612.1|599.3|612.35|599.55|610.65|597.85|522
1674136500000|2023-01-19 13:55:00|612.09|599.29|612.26|599.46|612.52|599.72|611.85|599.05|507
1674136800000|2023-01-19 14:00:00|612.07|599.27|611.48|598.68|612.75|599.95|611.44|598.64|520
1674137100000|2023-01-19 14:05:00|611.47|598.67|610.66|597.86|611.88|599.08|609.75|596.95|653
1674137400000|2023-01-19 14:10:00|610.63|597.83|609.25|596.45|610.63|597.83|608.65|595.85|550
1674137700000|2023-01-19 14:15:00|609.28|596.48|607.45|594.65|609.47|596.67|607.45|594.65|560
1674138000000|2023-01-19 14:20:00|607.48|594.68|608.83|596.03|609.1|596.3|606.3|593.5|588
1674138300000|2023-01-19 14:25:00|608.8|596|609.86|597.06|610.15|597.35|607.55|594.75|552
1674138600000|2023-01-19 14:30:00|609.85|597.05|612.53|599.73|613.15|600.35|609.78|596.98|825
1674138900000|2023-01-19 14:35:00|612.55|599.75|613.41|600.61|614.17|601.37|610.8|598|852
1674139200000|2023-01-19 14:40:00|613.43|600.63|612.67|599.87|615.16|602.36|612.6|599.8|873
1674139500000|2023-01-19 14:45:00|612.69|599.89|610.21|597.41|612.93|600.13|609.98|597.18|808
1674139800000|2023-01-19 14:50:00|610.19|597.39|611.27|598.47|613.25|600.45|610.17|597.37|790
1674140100000|2023-01-19 14:55:00|611.25|598.45|613.85|601.05|614.11|601.31|611.13|598.33|785
1674140400000|2023-01-19 15:00:00|613.87|601.07|614.89|602.09|615.1|602.3|612.92|600.12|748
1674140700000|2023-01-19 15:05:00|614.87|602.07|617.15|604.35|617.8|605|614.87|602.07|759
1674141000000|2023-01-19 15:10:00|617.14|604.34|617.19|604.39|618.09|605.29|616.1|603.3|750
1674141300000|2023-01-19 15:15:00|617.18|604.38|618.26|605.46|620.03|607.23|616.68|603.88|793
1674141600000|2023-01-19 15:20:00|618.28|605.48|617.07|604.27|619.38|606.58|617.01|604.21|742
1674141900000|2023-01-19 15:25:00|617.08|604.28|617.35|604.55|618.32|605.52|616.28|603.48|691
1674142200000|2023-01-19 15:30:00|617.37|604.57|616.83|604.03|617.81|605.01|616.2|603.4|619
1674142500000|2023-01-19 15:35:00|616.85|604.05|616.17|603.37|616.92|604.12|615.2|602.4|684
1674142800000|2023-01-19 15:40:00|616.3|603.5|615.21|602.41|616.77|603.97|615.14|602.34|655
1674143100000|2023-01-19 15:45:00|615.19|602.39|614.4|601.6|615.44|602.64|614.3|601.5|586
1674143400000|2023-01-19 15:50:00|614.43|601.63|613.59|600.79|614.5|601.7|613.53|600.73|592
1674143700000|2023-01-19 15:55:00|613.57|600.77|612.56|599.76|613.76|600.96|612.5|599.7|540
1674144000000|2023-01-19 16:00:00|612.55|599.75|611.85|599.05|613.05|600.25|611.18|598.38|572
1674144300000|2023-01-19 16:05:00|611.87|599.07|613.89|601.09|614.18|601.38|610.95|598.15|638
1674144600000|2023-01-19 16:10:00|613.91|601.11|615.57|602.77|616.13|603.33|613.89|601.09|638
1674144900000|2023-01-19 16:15:00|615.55|602.75|615.98|603.18|616.23|603.43|615.13|602.33|572
1674145200000|2023-01-19 16:20:00|615.99|603.19|615|602.2|616.01|603.21|614.65|601.85|501
1674145500000|2023-01-19 16:25:00|614.99|602.19|615.18|602.38|615.61|602.81|614.85|602.05|489
1674145800000|2023-01-19 16:30:00|615.19|602.39|612.96|600.16|615.19|602.39|612.92|600.12|524
1674146100000|2023-01-19 16:35:00|613|600.2|613.75|600.95|613.75|600.95|612.56|599.76|482
1674146400000|2023-01-19 16:40:00|613.82|601.02|612.49|599.69|614.02|601.22|612.35|599.55|484
1674146700000|2023-01-19 16:45:00|612.47|599.67|613.65|600.85|613.97|601.17|612.35|599.55|478
1674147000000|2023-01-19 16:50:00|613.68|600.88|613.45|600.65|614.2|601.4|612.94|600.14|508
1674147300000|2023-01-19 16:55:00|613.5|600.7|613.16|600.36|613.82|601.02|613.12|600.32|441
1674147600000|2023-01-19 17:00:00|613.14|600.34|614.95|602.15|615.02|602.22|613.09|600.29|530
1674147900000|2023-01-19 17:05:00|614.97|602.17|614.44|601.64|615.27|602.47|614.27|601.47|340
1674148200000|2023-01-19 17:10:00|614.37|601.57|615.44|602.64|615.65|602.85|614.35|601.55|429
1674148500000|2023-01-19 17:15:00|615.43|602.63|616.47|603.67|617.25|604.45|615.35|602.55|476
1674148800000|2023-01-19 17:20:00|616.53|603.73|615.47|602.67|616.57|603.77|615.32|602.52|546
1674149100000|2023-01-19 17:25:00|615.46|602.66|615.25|602.45|615.94|603.14|615.16|602.36|451
1674149400000|2023-01-19 17:30:00|615.24|602.44|613.12|600.32|615.25|602.45|612.93|600.13|506
1674149700000|2023-01-19 17:35:00|613.08|600.28|612.5|599.7|614.13|601.33|612.19|599.39|441
1674150000000|2023-01-19 17:40:00|612.49|599.69|612.09|599.29|613.31|600.51|611.96|599.16|566
1674150300000|2023-01-19 17:45:00|612.12|599.32|611.49|598.69|613.25|600.45|611.2|598.4|528
1674150600000|2023-01-19 17:50:00|611.48|598.68|608.8|596|611.66|598.86|607.68|594.88|712
1674150900000|2023-01-19 17:55:00|608.85|596.05|610.28|597.48|610.28|597.48|608.57|595.77|618
1674151200000|2023-01-19 18:00:00|610.2|597.4|610.75|597.95|611.48|598.68|609.23|596.43|563
1674151500000|2023-01-19 18:05:00|610.63|597.83|610.95|598.15|611.27|598.47|610.29|597.49|403
1674151800000|2023-01-19 18:10:00|610.98|598.18|610.56|597.76|611.11|598.31|610.09|597.29|446
1674152100000|2023-01-19 18:15:00|610.6|597.8|611.2|598.4|611.4|598.6|609.67|596.87|501
1674152400000|2023-01-19 18:20:00|611.41|598.61|611.6|598.8|612.5|599.7|611.15|598.35|565
1674152700000|2023-01-19 18:25:00|611.54|598.74|611.12|598.32|611.58|598.78|610.33|597.53|471
1674153000000|2023-01-19 18:30:00|611.16|598.36|612.25|599.45|612.3|599.5|610.55|597.75|494
1674153300000|2023-01-19 18:35:00|612.27|599.47|614.27|601.47|614.3|601.5|612.24|599.44|463
1674153600000|2023-01-19 18:40:00|614.29|601.49|615.05|602.25|615.18|602.38|613.89|601.09|579
1674153900000|2023-01-19 18:45:00|615.15|602.35|615.77|602.97|616.05|603.25|614.33|601.53|559
1674154200000|2023-01-19 18:50:00|615.73|602.93|615.8|603|616.05|603.25|614.73|601.93|568
1674154500000|2023-01-19 18:55:00|615.79|602.99|616.16|603.36|616.25|603.45|615.69|602.89|402
1674154800000|2023-01-19 19:00:00|616.18|603.38|615.77|602.97|616.46|603.66|615.07|602.27|484
1674155100000|2023-01-19 19:05:00|615.79|602.99|616.42|603.62|616.45|603.65|615.07|602.27|450
1674155400000|2023-01-19 19:10:00|616.39|603.59|617.87|605.07|618.05|605.25|616.19|603.39|413
1674155700000|2023-01-19 19:15:00|617.85|605.05|618.05|605.25|618.57|605.77|617.06|604.26|680
1674156000000|2023-01-19 19:20:00|618.01|605.21|620.46|607.66|620.51|607.71|617.59|604.79|596
1674156300000|2023-01-19 19:25:00|620.44|607.64|620.82|608.02|620.98|608.18|619.57|606.77|590
1674156600000|2023-01-19 19:30:00|620.83|608.03|621.17|608.37|622.2|609.4|620.74|607.94|713
1674156900000|2023-01-19 19:35:00|621.22|608.42|620.96|608.16|622.14|609.34|620.58|607.78|652
1674157200000|2023-01-19 19:40:00|620.98|608.18|620.87|608.07|621.55|608.75|620.67|607.87|563
1674157500000|2023-01-19 19:45:00|620.85|608.05|621.03|608.23|622.17|609.37|620.83|608.03|578
1674157800000|2023-01-19 19:50:00|621.04|608.24|621.78|608.98|621.87|609.07|620.6|607.8|540
1674158100000|2023-01-19 19:55:00|621.74|608.94|621.39|608.59|622.47|609.67|621.38|608.58|487
1674158400000|2023-01-19 20:00:00|621.37|608.57|622.87|610.07|623.66|610.86|621.35|608.55|628
1674158700000|2023-01-19 20:05:00|622.79|609.99|622.92|610.12|622.95|610.15|621.95|609.15|515
1674159000000|2023-01-19 20:10:00|622.85|610.05|623.51|610.71|624.22|611.42|622.69|609.89|476
1674159300000|2023-01-19 20:15:00|623.49|610.69|623.93|611.13|624.31|611.51|623.34|610.54|542
1674159600000|2023-01-19 20:20:00|623.95|611.15|623.41|610.61|624.74|611.94|623.13|610.33|567
1674159900000|2023-01-19 20:25:00|623.4|610.6|624.7|611.9|625.75|612.95|623.06|610.26|670
1674160200000|2023-01-19 20:30:00|624.74|611.94|623.94|611.14|625.19|612.39|623.15|610.35|715
1674160500000|2023-01-19 20:35:00|623.95|611.15|623.37|610.57|624.32|611.52|623.23|610.43|376
1674160800000|2023-01-19 20:40:00|623.35|610.55|623.73|610.93|623.82|611.02|622.85|610.05|405
1674161100000|2023-01-19 20:45:00|623.77|610.97|623.9|611.1|624.67|611.87|623.75|610.95|449
1674161400000|2023-01-19 20:50:00|623.95|611.15|623.42|610.62|623.97|611.17|623.25|610.45|475
1674161700000|2023-01-19 20:55:00|623.4|610.6|623.27|610.47|623.52|610.72|623.1|610.3|312
1674162000000|2023-01-19 21:00:00|623.26|610.46|623.14|610.34|624.4|611.6|622.85|610.05|604
1674162300000|2023-01-19 21:05:00|623.11|610.31|623.03|610.23|623.27|610.47|622.26|609.46|433
1674162600000|2023-01-19 21:10:00|623|610.2|621.05|608.25|623.08|610.28|620.5|607.7|606
1674162900000|2023-01-19 21:15:00|621.1|608.3|620.25|607.45|621.35|608.55|620.15|607.35|294
1674163200000|2023-01-19 21:20:00|620.27|607.47|620.57|607.77|620.85|608.05|620.1|607.3|243
1674163500000|2023-01-19 21:25:00|620.56|607.76|621.03|608.23|621.27|608.47|620.53|607.73|276
1674163800000|2023-01-19 21:30:00|621.04|608.24|620.49|607.69|621.32|608.52|620.35|607.55|286
1674164100000|2023-01-19 21:35:00|620.51|607.71|620.27|607.47|620.73|607.93|620.11|607.31|323
1674164400000|2023-01-19 21:40:00|620.26|607.46|618.55|605.75|620.35|607.55|618.23|605.43|399
1674164700000|2023-01-19 21:45:00|618.5|605.7|617.94|605.14|619.02|606.22|617.77|604.97|422
1674165000000|2023-01-19 21:50:00|618.05|605.25|619.06|606.26|619.39|606.59|617.99|605.19|344
1674165300000|2023-01-19 21:55:00|619.1|606.3|618.23|605.43|619.19|606.39|618.08|605.28|399
1674165600000|2023-01-19 22:00:00|618.28|605.48|618.84|606.04|619.46|606.66|618.28|605.48|192
1674165900000|2023-01-19 22:05:00|618.81|606.01|618.64|605.84|619.81|607.01|618.41|605.61|294
1674166200000|2023-01-19 22:10:00|618.62|605.82|618.73|605.93|618.79|605.99|618.29|605.49|151
1674166500000|2023-01-19 22:15:00|618.75|605.95|618.81|606.01|618.94|606.14|618.51|605.71|218
1674166800000|2023-01-19 22:20:00|618.8|606|618.04|605.24|619.43|606.63|618.04|605.24|160
1674167100000|2023-01-19 22:25:00|618.05|605.25|618.06|605.26|618.61|605.81|617.79|604.99|170
1674167400000|2023-01-19 22:30:00|618.08|605.28|617.78|604.98|618.54|605.74|617.78|604.98|169
1674167700000|2023-01-19 22:35:00|617.71|604.91|617.73|604.93|617.78|604.98|617.47|604.67|172
1674168000000|2023-01-19 22:40:00|617.72|604.92|618.36|605.56|618.9|606.1|617.72|604.92|195
1674168300000|2023-01-19 22:45:00|618.4|605.6|618.61|605.81|618.8|606|618.16|605.36|118
1674168600000|2023-01-19 22:50:00|618.62|605.82|618.19|605.39|619.01|606.21|618.18|605.38|156
1674168900000|2023-01-19 22:55:00|618.2|605.4|619|606.2|619.49|606.69|618.07|605.27|155
1674169200000|2023-01-19 23:00:00|618.98|606.18|620.06|607.26|620.31|607.51|618.81|606.01|352
1674169500000|2023-01-19 23:05:00|620.04|607.24|619.46|606.66|620.13|607.33|618.86|606.06|338
1674169800000|2023-01-19 23:10:00|619.43|606.63|618.91|606.11|620.08|607.28|618.64|605.84|358
1674170100000|2023-01-19 23:15:00|618.93|606.13|619.36|606.56|619.88|607.08|618.93|606.13|228
1674170400000|2023-01-19 23:20:00|619.3|606.5|619.91|607.11|619.91|607.11|618.9|606.1|266
1674170700000|2023-01-19 23:25:00|619.92|607.12|620.62|607.82|620.85|608.05|619.77|606.97|368
1674171000000|2023-01-19 23:30:00|620.64|607.84|621.06|608.26|621.06|608.26|620.2|607.4|336
1674171300000|2023-01-19 23:35:00|621.05|608.25|621.17|608.37|621.25|608.45|620.72|607.92|171
1674171600000|2023-01-19 23:40:00|621.15|608.35|621.16|608.36|621.32|608.52|620.33|607.53|258
1674171900000|2023-01-19 23:45:00|621.05|608.25|620.58|607.78|621.59|608.79|620.55|607.75|415
1674172200000|2023-01-19 23:50:00|620.6|607.8|622.74|609.94|622.9|610.1|620.56|607.76|372
1674172500000|2023-01-19 23:55:00|622.79|609.99|623.07|610.27|624.28|611.48|622.53|609.73|500
1674172800000|2023-01-20 00:00:00|623.06|610.26|621.37|608.57|623.11|610.31|620.45|607.65|551
1674173100000|2023-01-20 00:05:00|621.39|608.59|618.58|605.78|621.75|608.95|618.58|605.78|503
1674173400000|2023-01-20 00:10:00|618.63|605.83|617.55|604.75|620|607.2|616.5|603.7|734
1674173700000|2023-01-20 00:15:00|617.58|604.78|617.26|604.46|617.79|604.99|615.61|602.81|551
1674174000000|2023-01-20 00:20:00|617.29|604.49|618.17|605.37|618.5|605.7|616.23|603.43|449
1674174300000|2023-01-20 00:25:00|618.13|605.33|620.78|607.98|621.1|608.3|617.98|605.18|647
1674174600000|2023-01-20 00:30:00|620.8|608|618.72|605.92|621.59|608.79|618.72|605.92|571
1674174900000|2023-01-20 00:35:00|618.75|605.95|619.96|607.16|620.39|607.59|618.75|605.95|473
1674175200000|2023-01-20 00:40:00|619.97|607.17|617.95|605.15|620|607.2|617.6|604.8|491
1674175500000|2023-01-20 00:45:00|617.92|605.12|618.63|605.83|619.03|606.23|617.53|604.73|443
1674175800000|2023-01-20 00:50:00|618.6|605.8|617.34|604.54|618.82|606.02|617.03|604.23|424
1674176100000|2023-01-20 00:55:00|617.35|604.55|617.2|604.4|618.26|605.46|617.14|604.34|480
1674176400000|2023-01-20 01:00:00|617.18|604.38|616.04|603.24|617.41|604.61|615.9|603.1|564
1674176700000|2023-01-20 01:05:00|616.03|603.23|616.43|603.63|616.7|603.9|615.6|602.8|545
1674177000000|2023-01-20 01:10:00|616.45|603.65|617.71|604.91|617.81|605.01|616.39|603.59|499
1674177300000|2023-01-20 01:15:00|617.74|604.94|618.53|605.73|619.49|606.69|617.74|604.94|551
1674177600000|2023-01-20 01:20:00|618.55|605.75|619.37|606.57|619.6|606.8|618.53|605.73|511
1674177900000|2023-01-20 01:25:00|619.29|606.49|621.48|608.68|621.54|608.74|619.22|606.42|643
1674178200000|2023-01-20 01:30:00|621.73|608.93|622|609.2|622.66|609.86|621.05|608.25|615
1674178500000|2023-01-20 01:35:00|621.97|609.17|622.28|609.48|622.97|610.17|621.76|608.96|410
1674178800000|2023-01-20 01:40:00|622.27|609.47|623.95|611.15|624.18|611.38|621.98|609.18|517
1674179100000|2023-01-20 01:45:00|624.02|611.22|624.07|611.27|624.24|611.44|623.33|610.53|388
1674179400000|2023-01-20 01:50:00|624.04|611.24|624.85|612.05|625.05|612.25|623.58|610.78|346
1674179700000|2023-01-20 01:55:00|624.86|612.06|624.66|611.86|625.7|612.9|624.66|611.86|449
1674180000000|2023-01-20 02:00:00|624.64|611.84|626.48|613.68|627.03|614.23|624.07|611.27|579
1674180300000|2023-01-20 02:05:00|626.46|613.66|626.27|613.47|626.48|613.68|625.96|613.16|469
1674180600000|2023-01-20 02:10:00|626.24|613.44|626.21|613.41|626.85|614.05|626.15|613.35|370
1674180900000|2023-01-20 02:15:00|626.17|613.37|627.76|614.96|627.76|614.96|625.89|613.09|365
1674181200000|2023-01-20 02:20:00|627.7|614.9|627.54|614.74|628.05|615.25|626.75|613.95|541
1674181500000|2023-01-20 02:25:00|627.55|614.75|628.31|615.51|628.85|616.05|627.33|614.53|452
1674181800000|2023-01-20 02:30:00|628.3|615.5|628.11|615.31|629.93|617.13|628.04|615.24|488
1674182100000|2023-01-20 02:35:00|628.13|615.33|627.47|614.67|628.67|615.87|627.24|614.44|510
1674182400000|2023-01-20 02:40:00|627.38|614.58|625.58|612.78|627.68|614.88|625.52|612.72|498
1674182700000|2023-01-20 02:45:00|625.57|612.77|625.47|612.67|625.65|612.85|624.24|611.44|415
1674183000000|2023-01-20 02:50:00|625.48|612.68|624.92|612.12|626.06|613.26|624.82|612.02|454
1674183300000|2023-01-20 02:55:00|624.91|612.11|624.35|611.55|624.91|612.11|624.32|611.52|423
1674183600000|2023-01-20 03:00:00|624.37|611.57|624.97|612.17|625.03|612.23|624.3|611.5|298
1674183900000|2023-01-20 03:05:00|624.95|612.15|625.4|612.6|625.46|612.66|624.75|611.95|366
1674184200000|2023-01-20 03:10:00|625.39|612.59|625.98|613.18|626.67|613.87|625.31|612.51|371
1674184500000|2023-01-20 03:15:00|625.99|613.19|624.48|611.68|626.3|613.5|624.39|611.59|486
1674184800000|2023-01-20 03:20:00|624.49|611.69|625.19|612.39|625.46|612.66|624.37|611.57|428
1674185100000|2023-01-20 03:25:00|625.28|612.48|625.2|612.4|625.9|613.1|624.86|612.06|364
1674185400000|2023-01-20 03:30:00|625.24|612.44|624.95|612.15|625.77|612.97|624.83|612.03|452
1674185700000|2023-01-20 03:35:00|624.93|612.13|623.83|611.03|624.97|612.17|623.57|610.77|366
1674186000000|2023-01-20 03:40:00|623.78|610.98|625.86|613.06|625.86|613.06|623.62|610.82|335
1674186300000|2023-01-20 03:45:00|625.8|613|625.9|613.1|626.1|613.3|625.59|612.79|369
1674186600000|2023-01-20 03:50:00|625.93|613.13|624.67|611.87|626.28|613.48|624.67|611.87|362
1674186900000|2023-01-20 03:55:00|624.66|611.86|624.82|612.02|625|612.2|624.05|611.25|355
1674187200000|2023-01-20 04:00:00|624.84|612.04|625.09|612.29|625.3|612.5|624.25|611.45|387
1674187500000|2023-01-20 04:05:00|625.07|612.27|624.88|612.08|625.23|612.43|624.02|611.22|292
1674187800000|2023-01-20 04:10:00|624.91|612.11|625.35|612.55|625.38|612.58|624.76|611.96|255
1674188100000|2023-01-20 04:15:00|625.4|612.6|625.74|612.94|625.9|613.1|625.03|612.23|235
1674188400000|2023-01-20 04:20:00|625.78|612.98|625.51|612.71|625.95|613.15|625.36|612.56|191
1674188700000|2023-01-20 04:25:00|625.43|612.63|626.08|613.28|626.58|613.78|625.43|612.63|331
1674189000000|2023-01-20 04:30:00|626.05|613.25|626.08|613.28|626.31|613.51|625.83|613.03|282
1674189300000|2023-01-20 04:35:00|626.07|613.27|624.47|611.67|626.5|613.7|624.38|611.58|426
1674189600000|2023-01-20 04:40:00|624.44|611.64|621.96|609.16|624.59|611.79|621.88|609.08|607
1674189900000|2023-01-20 04:45:00|621.95|609.15|622.65|609.85|622.92|610.12|621.59|608.79|499
1674190200000|2023-01-20 04:50:00|622.68|609.88|619.95|607.15|623.1|610.3|619.72|606.92|635
1674190500000|2023-01-20 04:55:00|619.92|607.12|619.75|606.95|620.99|608.19|619.4|606.6|679
1674190800000|2023-01-20 05:00:00|619.7|606.9|621.55|608.75|621.89|609.09|617.95|605.15|712
1674191100000|2023-01-20 05:05:00|621.54|608.74|621.77|608.97|622.32|609.52|621.44|608.64|546
1674191400000|2023-01-20 05:10:00|621.79|608.99|621.54|608.74|622.1|609.3|621.29|608.49|500
1674191700000|2023-01-20 05:15:00|621.52|608.72|621.95|609.15|622.29|609.49|621.52|608.72|394
1674192000000|2023-01-20 05:20:00|621.92|609.12|619.78|606.98|621.92|609.12|619.68|606.88|439
1674192300000|2023-01-20 05:25:00|619.75|606.95|619.44|606.64|619.9|607.1|618.92|606.12|532
1674192600000|2023-01-20 05:30:00|619.39|606.59|618.89|606.09|619.44|606.64|618.55|605.75|480
1674192900000|2023-01-20 05:35:00|618.88|606.08|618.24|605.44|619.83|607.03|617.7|604.9|518
1674193200000|2023-01-20 05:40:00|618.25|605.45|618.34|605.54|619.73|606.93|617.84|605.04|544
1674193500000|2023-01-20 05:45:00|618.38|605.58|619.06|606.26|619.25|606.45|617.79|604.99|521
1674193800000|2023-01-20 05:50:00|619.05|606.25|618.99|606.19|619.45|606.65|618.89|606.09|427
1674194100000|2023-01-20 05:55:00|618.97|606.17|618.81|606.01|619.38|606.58|618.15|605.35|450
1674194400000|2023-01-20 06:00:00|618.79|605.99|617.91|605.11|618.8|606|616.65|603.85|468
1674194700000|2023-01-20 06:05:00|617.88|605.08|618.35|605.55|618.41|605.61|617.32|604.52|459
1674195000000|2023-01-20 06:10:00|618.3|605.5|617.31|604.51|618.54|605.74|617.11|604.31|436
1674195300000|2023-01-20 06:15:00|617.29|604.49|616.24|603.44|617.31|604.51|615.79|602.99|623
1674195600000|2023-01-20 06:20:00|616.25|603.45|617.57|604.77|617.66|604.86|615.8|603|525
1674195900000|2023-01-20 06:25:00|617.56|604.76|618.45|605.65|618.56|605.76|617.11|604.31|399
1674196200000|2023-01-20 06:30:00|618.42|605.62|618.18|605.38|618.86|606.06|618.04|605.24|359
1674196500000|2023-01-20 06:35:00|618.21|605.41|618.52|605.72|618.55|605.75|617.75|604.95|414
1674196800000|2023-01-20 06:40:00|618.47|605.67|617.01|604.21|618.49|605.69|616.98|604.18|423
1674197100000|2023-01-20 06:45:00|617.06|604.26|616.76|603.96|617.33|604.53|616.55|603.75|387
1674197400000|2023-01-20 06:50:00|616.7|603.9|616.4|603.6|617.1|604.3|616.19|603.39|401
1674197700000|2023-01-20 06:55:00|616.35|603.55|616.11|603.31|616.48|603.68|615.59|602.79|367
1674198000000|2023-01-20 07:00:00|616.06|603.26|617.54|604.74|617.58|604.78|615.37|602.57|317
1674198300000|2023-01-20 07:05:00|617.5|604.7|617.55|604.75|617.65|604.85|617.15|604.35|275
1674198600000|2023-01-20 07:10:00|617.45|604.65|615.67|602.87|617.45|604.65|615.67|602.87|442
1674198900000|2023-01-20 07:15:00|615.65|602.85|617.07|604.27|617.2|604.4|615.29|602.49|537
1674199200000|2023-01-20 07:20:00|617.12|604.32|617.91|605.11|618.11|605.31|616.55|603.75|503
1674199500000|2023-01-20 07:25:00|617.88|605.08|619.28|606.48|619.28|606.48|617.87|605.07|417
1674199800000|2023-01-20 07:30:00|619.35|606.55|619.36|606.56|619.59|606.79|618.24|605.44|455
1674200100000|2023-01-20 07:35:00|619.35|606.55|619.09|606.29|619.5|606.7|619|606.2|285
1674200400000|2023-01-20 07:40:00|619.11|606.31|619.45|606.65|619.65|606.85|618.84|606.04|322
1674200700000|2023-01-20 07:45:00|619.44|606.64|618.6|605.8|619.45|606.65|618.55|605.75|374
1674201000000|2023-01-20 07:50:00|618.51|605.71|617.75|604.95|618.52|605.72|617.62|604.82|262
1674201300000|2023-01-20 07:55:00|617.73|604.93|617.97|605.17|618.05|605.25|617.3|604.5|272
1674201600000|2023-01-20 08:00:00|617.87|605.07|617.26|604.46|618|605.2|617.05|604.25|289
1674201900000|2023-01-20 08:05:00|617.27|604.47|618.2|605.4|618.29|605.49|617.19|604.39|358
1674202200000|2023-01-20 08:10:00|618.16|605.36|617.65|604.85|618.63|605.83|617.34|604.54|373
1674202500000|2023-01-20 08:15:00|617.64|604.84|617.59|604.79|617.7|604.9|617.3|604.5|281
1674202800000|2023-01-20 08:20:00|617.6|604.8|615.89|603.09|618.28|605.48|615.79|602.99|373
1674203100000|2023-01-20 08:25:00|615.95|603.15|615.53|602.73|616.34|603.54|614.75|601.95|465
1674203400000|2023-01-20 08:30:00|615.54|602.74|615.44|602.64|615.69|602.89|614.06|601.26|416
1674203700000|2023-01-20 08:35:00|615.42|602.62|615.72|602.92|615.79|602.99|615.08|602.28|404
1674204000000|2023-01-20 08:40:00|615.73|602.93|616.42|603.62|616.42|603.62|615.53|602.73|439
1674204300000|2023-01-20 08:45:00|616.41|603.61|615.65|602.85|616.45|603.65|615.6|602.8|298
1674204600000|2023-01-20 08:50:00|615.64|602.84|615.08|602.28|615.69|602.89|614.82|602.02|272
1674204900000|2023-01-20 08:55:00|615.05|602.25|615.95|603.15|616.05|603.25|614.8|602|278
1674205200000|2023-01-20 09:00:00|615.92|603.12|615.29|602.49|616.05|603.25|615.2|602.4|274
1674205500000|2023-01-20 09:05:00|615.27|602.47|614.3|601.5|615.3|602.5|614.3|601.5|364
1674205800000|2023-01-20 09:10:00|614.42|601.62|614.1|601.3|614.56|601.76|613.88|601.08|308
1674206100000|2023-01-20 09:15:00|614.11|601.31|616.01|603.21|616.34|603.54|613.74|600.94|441
1674206400000|2023-01-20 09:20:00|616.02|603.22|616.06|603.26|616.43|603.63|615.96|603.16|315
1674206700000|2023-01-20 09:25:00|616.04|603.24|616.09|603.29|616.39|603.59|615.81|603.01|354
1674207000000|2023-01-20 09:30:00|616.1|603.3|616.77|603.97|616.95|604.15|615.65|602.85|353
1674207300000|2023-01-20 09:35:00|616.73|603.93|617.23|604.43|617.74|604.94|616.6|603.8|409
1674207600000|2023-01-20 09:40:00|617.15|604.35|616.85|604.05|617.35|604.55|616.82|604.02|355
1674207900000|2023-01-20 09:45:00|616.86|604.06|617.54|604.74|617.8|605|616.62|603.82|340
1674208200000|2023-01-20 09:50:00|617.53|604.73|618.14|605.34|618.69|605.89|617.01|604.21|430
1674208500000|2023-01-20 09:55:00|618.04|605.24|618.32|605.52|618.55|605.75|617.24|604.44|487
1674208800000|2023-01-20 10:00:00|618.33|605.53|617.43|604.63|618.45|605.65|617.42|604.62|398
1674209100000|2023-01-20 10:05:00|617.42|604.62|616|603.2|617.73|604.93|616|603.2|474
1674209400000|2023-01-20 10:10:00|616.06|603.26|616.78|603.98|616.93|604.13|615.49|602.69|421
1674209700000|2023-01-20 10:15:00|616.77|603.97|616.09|603.29|617.05|604.25|615.74|602.94|431
1674210000000|2023-01-20 10:20:00|616.1|603.3|615.4|602.6|616.15|603.35|614.53|601.73|407
1674210300000|2023-01-20 10:25:00|615.41|602.61|614.79|601.99|615.76|602.96|614.6|601.8|441
1674210600000|2023-01-20 10:30:00|614.81|602.01|615.71|602.91|616.1|603.3|614.67|601.87|445
1674210900000|2023-01-20 10:35:00|615.79|602.99|616.53|603.73|616.63|603.83|615.68|602.88|404
1674211200000|2023-01-20 10:40:00|616.52|603.72|616.09|603.29|616.52|603.72|615.54|602.74|361
1674211500000|2023-01-20 10:45:00|616.12|603.32|617.29|604.49|617.35|604.55|616.06|603.26|338
1674211800000|2023-01-20 10:50:00|617.3|604.5|617|604.2|617.4|604.6|616.65|603.85|467
1674212100000|2023-01-20 10:55:00|616.99|604.19|617.5|604.7|618.05|605.25|616.62|603.82|388
1674212400000|2023-01-20 11:00:00|617.39|604.59|618.76|605.96|618.8|606|617.31|604.51|392
1674212700000|2023-01-20 11:05:00|618.73|605.93|618.65|605.85|619.28|606.48|618.18|605.38|350
1674213000000|2023-01-20 11:10:00|618.67|605.87|617.57|604.77|618.67|605.87|617.35|604.55|293
1674213300000|2023-01-20 11:15:00|617.59|604.79|617.24|604.44|618.22|605.42|617.06|604.26|340
1674213600000|2023-01-20 11:20:00|617.15|604.35|615.77|602.97|617.27|604.47|615.73|602.93|314
1674213900000|2023-01-20 11:25:00|615.78|602.98|615.61|602.81|615.96|603.16|614.94|602.14|449
1674214200000|2023-01-20 11:30:00|615.62|602.82|615.78|602.98|615.99|603.19|615.23|602.43|397
1674214500000|2023-01-20 11:35:00|615.84|603.04|615.86|603.06|616.68|603.88|614.97|602.17|467
1674214800000|2023-01-20 11:40:00|615.85|603.05|616.39|603.59|616.72|603.92|615.66|602.86|436
1674215100000|2023-01-20 11:45:00|616.42|603.62|615.97|603.17|616.42|603.62|615.77|602.97|462
1674215400000|2023-01-20 11:50:00|616.01|603.21|615.17|602.37|616.05|603.25|615.11|602.31|419
1674215700000|2023-01-20 11:55:00|615.2|602.4|614.75|601.95|616.05|603.25|614.62|601.82|440
1674216000000|2023-01-20 12:00:00|614.68|601.88|615.14|602.34|615.23|602.43|614.49|601.69|328
1674216300000|2023-01-20 12:05:00|615.12|602.32|616.77|603.97|616.87|604.07|614.97|602.17|382
1674216600000|2023-01-20 12:10:00|616.79|603.99|617.5|604.7|617.53|604.73|616.66|603.86|315
1674216900000|2023-01-20 12:15:00|617.49|604.69|618.31|605.51|618.42|605.62|616.52|603.72|484
1674217200000|2023-01-20 12:20:00|618.29|605.49|618.85|606.05|618.99|606.19|617.94|605.14|526
1674217500000|2023-01-20 12:25:00|618.84|606.04|620.09|607.29|620.16|607.36|618.76|605.96|478
1674217800000|2023-01-20 12:30:00|620.07|607.27|620.51|607.71|620.53|607.73|619.4|606.6|513
1674218100000|2023-01-20 12:35:00|620.49|607.69|619.9|607.1|620.67|607.87|619.24|606.44|459
1674218400000|2023-01-20 12:40:00|619.91|607.11|620.57|607.77|620.63|607.83|619.71|606.91|494
1674218700000|2023-01-20 12:45:00|620.6|607.8|621.07|608.27|621.53|608.73|620.57|607.77|447
1674219000000|2023-01-20 12:50:00|621.03|608.23|621.53|608.73|621.61|608.81|621.01|608.21|535
1674219300000|2023-01-20 12:55:00|621.5|608.7|620.53|607.73|621.66|608.86|620.28|607.48|548
1674219600000|2023-01-20 13:00:00|620.51|607.71|621.12|608.32|621.21|608.41|620.2|607.4|527
1674219900000|2023-01-20 13:05:00|621.1|608.3|621.5|608.7|621.75|608.95|620.82|608.02|587
1674220200000|2023-01-20 13:10:00|621.48|608.68|620.62|607.82|621.53|608.73|620.5|607.7|465
1674220500000|2023-01-20 13:15:00|620.59|607.79|619.69|606.89|621.17|608.37|619.68|606.88|504
1674220800000|2023-01-20 13:20:00|619.71|606.91|619.6|606.8|620.55|607.75|619.59|606.79|503
1674221100000|2023-01-20 13:25:00|619.63|606.83|618.77|605.97|619.86|607.06|618.4|605.6|509
1674221400000|2023-01-20 13:30:00|618.75|605.95|618.93|606.13|619.19|606.39|617.8|605|497
1674221700000|2023-01-20 13:35:00|618.94|606.14|620|607.2|620.03|607.23|618.76|605.96|474
1674222000000|2023-01-20 13:40:00|620.02|607.22|619.48|606.68|620.5|607.7|619.28|606.48|397
1674222300000|2023-01-20 13:45:00|619.44|606.64|618.4|605.6|619.8|607|618.23|605.43|525
1674222600000|2023-01-20 13:50:00|618.37|605.57|618.1|605.3|618.65|605.85|617.96|605.16|336
1674222900000|2023-01-20 13:55:00|618.08|605.28|617.68|604.88|618.4|605.6|617.61|604.81|447
1674223200000|2023-01-20 14:00:00|617.66|604.86|618.68|605.88|618.91|606.11|617.44|604.64|446
1674223500000|2023-01-20 14:05:00|618.65|605.85|617.88|605.08|618.98|606.18|617.78|604.98|428
1674223800000|2023-01-20 14:10:00|617.82|605.02|618.09|605.29|618.54|605.74|617.82|605.02|397
1674224100000|2023-01-20 14:15:00|618.07|605.27|618.87|606.07|619.01|606.21|617.85|605.05|437
1674224400000|2023-01-20 14:20:00|619.15|606.35|618.44|605.64|619.15|606.35|617.89|605.09|421
1674224700000|2023-01-20 14:25:00|618.43|605.63|618.65|605.85|618.92|606.12|617.05|604.25|507
1674225000000|2023-01-20 14:30:00|618.64|605.84|615.58|602.78|618.88|606.08|615.4|602.6|883
1674225300000|2023-01-20 14:35:00|615.59|602.79|617.51|604.71|617.76|604.96|615.33|602.53|799
1674225600000|2023-01-20 14:40:00|617.47|604.67|619.86|607.06|621.07|608.27|617.47|604.67|822
1674225900000|2023-01-20 14:45:00|619.91|607.11|619.29|606.49|620.98|608.18|618.78|605.98|823
1674226200000|2023-01-20 14:50:00|619.3|606.5|619.53|606.73|620.83|608.03|618.75|605.95|774
1674226500000|2023-01-20 14:55:00|619.57|606.77|621.08|608.28|621.08|608.28|619.33|606.53|568
1674226800000|2023-01-20 15:00:00|621.11|608.31|623.06|610.26|623.35|610.55|620.89|608.09|798
1674227100000|2023-01-20 15:05:00|623.04|610.24|624.06|611.26|625.4|612.6|622.95|610.15|747
1674227400000|2023-01-20 15:10:00|624.08|611.28|623.57|610.77|624.58|611.78|623.49|610.69|670
1674227700000|2023-01-20 15:15:00|623.61|610.81|624.31|611.51|624.36|611.56|622.74|609.94|649
1674228000000|2023-01-20 15:20:00|624.29|611.49|623.85|611.05|625.96|613.16|623.59|610.79|738
1674228300000|2023-01-20 15:25:00|623.84|611.04|624|611.2|624.23|611.43|622.28|609.48|744
1674228600000|2023-01-20 15:30:00|624.08|611.28|625.75|612.95|626.31|613.51|623.03|610.23|770
1674228900000|2023-01-20 15:35:00|625.78|612.98|626.63|613.83|627.2|614.4|625.41|612.61|603
1674229200000|2023-01-20 15:40:00|626.68|613.88|626.41|613.61|626.77|613.97|626.25|613.45|478
1674229500000|2023-01-20 15:45:00|626.35|613.55|624.09|611.29|626.52|613.72|623.91|611.11|430
1674229800000|2023-01-20 15:50:00|624.06|611.26|624.36|611.56|624.61|611.81|623.9|611.1|210
1674230100000|2023-01-20 15:55:00|624.34|611.54|624.34|611.54|624.76|611.96|623.9|611.1|463
1674230400000|2023-01-20 16:00:00|624.32|611.52|624.2|611.4|624.74|611.94|623.72|610.92|508
1674230700000|2023-01-20 16:05:00|624.24|611.44|623.4|610.6|624.3|611.5|623.35|610.55|475
1674231000000|2023-01-20 16:10:00|623.35|610.55|625.01|612.21|625.01|612.21|623.35|610.55|470
1674231300000|2023-01-20 16:15:00|624.98|612.18|625.59|612.79|627.1|614.3|624.93|612.13|610
1674231600000|2023-01-20 16:20:00|625.56|612.76|626.46|613.66|627.15|614.35|625.3|612.5|569
1674231900000|2023-01-20 16:25:00|626.5|613.7|627.44|614.64|627.5|614.7|626.37|613.57|564
1674232200000|2023-01-20 16:30:00|627.46|614.66|628.99|616.19|629.79|616.99|627.34|614.54|734
1674232500000|2023-01-20 16:35:00|628.98|616.18|631.65|618.85|632.02|619.22|628.9|616.1|827
1674232800000|2023-01-20 16:40:00|631.6|618.8|632.71|619.91|633.29|620.49|631.33|618.53|802
1674233100000|2023-01-20 16:45:00|632.74|619.94|634.74|621.94|635.43|622.63|631.19|618.39|874
1674233400000|2023-01-20 16:50:00|634.71|621.91|636.21|623.41|636.59|623.79|633.58|620.78|824
1674233700000|2023-01-20 16:55:00|636.2|623.4|634.64|621.84|637.25|624.45|633.2|620.4|861
1674234000000|2023-01-20 17:00:00|634.5|621.7|636.74|623.94|638.23|625.43|634.5|621.7|724
1674234300000|2023-01-20 17:05:00|636.71|623.91|638.38|625.58|639.32|626.52|636.35|623.55|711
1674234600000|2023-01-20 17:10:00|638.53|625.73|637.69|624.89|639.68|626.88|637.6|624.8|740
1674234900000|2023-01-20 17:15:00|637.67|624.87|638.39|625.59|639.34|626.54|637.48|624.68|736
1674235200000|2023-01-20 17:20:00|638.37|625.57|637.68|624.88|639.19|626.39|637.63|624.83|750
1674235500000|2023-01-20 17:25:00|637.63|624.83|636.03|623.23|637.75|624.95|635.94|623.14|693
1674235800000|2023-01-20 17:30:00|636.06|623.26|638.92|626.12|639|626.2|636.01|623.21|642
1674236100000|2023-01-20 17:35:00|638.96|626.16|637.78|624.98|639.1|626.3|636.44|623.64|637
1674236400000|2023-01-20 17:40:00|637.81|625.01|639.47|626.67|639.61|626.81|637.79|624.99|623
1674236700000|2023-01-20 17:45:00|639.48|626.68|639.45|626.65|640.31|627.51|638.63|625.83|694
1674237000000|2023-01-20 17:50:00|639.41|626.61|640.42|627.62|641.73|628.93|639.33|626.53|709
1674237300000|2023-01-20 17:55:00|640.36|627.56|638.37|625.57|640.77|627.97|638.32|625.52|738
1674237600000|2023-01-20 18:00:00|638.4|625.6|640.61|627.81|640.8|628|638.18|625.38|854
1674237900000|2023-01-20 18:05:00|640.64|627.84|638.93|626.13|640.99|628.19|638.65|625.85|717
1674238200000|2023-01-20 18:10:00|638.95|626.15|640.1|627.3|640.2|627.4|637.65|624.85|719
1674238500000|2023-01-20 18:15:00|640.04|627.24|638.88|626.08|641.5|628.7|638.88|626.08|775
1674238800000|2023-01-20 18:20:00|638.83|626.03|637.93|625.13|639.55|626.75|637.87|625.07|790
1674239100000|2023-01-20 18:25:00|638.02|625.22|638|625.2|639.2|626.4|637.61|624.81|710
1674239400000|2023-01-20 18:30:00|638.01|625.21|639.21|626.41|639.35|626.55|637.41|624.61|642
1674239700000|2023-01-20 18:35:00|639.22|626.42|639.55|626.75|639.9|627.1|639.17|626.37|641
1674240000000|2023-01-20 18:40:00|639.56|626.76|639.69|626.89|640|627.2|639.51|626.71|659
1674240300000|2023-01-20 18:45:00|639.7|626.9|639.49|626.69|639.88|627.08|638.79|625.99|686
1674240600000|2023-01-20 18:50:00|639.52|626.72|638.4|625.6|639.52|626.72|638.23|625.43|541
1674240900000|2023-01-20 18:55:00|638.42|625.62|637.94|625.14|638.5|625.7|637.85|625.05|553
1674241200000|2023-01-20 19:00:00|637.93|625.13|637.83|625.03|638.37|625.57|637.3|624.5|528
1674241500000|2023-01-20 19:05:00|637.78|624.98|638.79|625.99|638.99|626.19|637.67|624.87|434
1674241800000|2023-01-20 19:10:00|638.8|626|638.04|625.24|638.9|626.1|638.03|625.23|432
1674242100000|2023-01-20 19:15:00|638.03|625.23|636.6|623.8|638.5|625.7|636.55|623.75|522
1674242400000|2023-01-20 19:20:00|636.77|623.97|639.28|626.48|639.62|626.82|636.67|623.87|524
1674242700000|2023-01-20 19:25:00|639.3|626.5|639.17|626.37|639.36|626.56|638.5|625.7|531
1674243000000|2023-01-20 19:30:00|639.04|626.24|642.61|629.81|643.18|630.38|638.97|626.17|603
1674243300000|2023-01-20 19:35:00|642.4|629.6|640.63|627.83|642.74|629.94|640.03|627.23|786
1674243600000|2023-01-20 19:40:00|640.6|627.8|639.84|627.04|643.24|630.44|639.79|626.99|642
1674243900000|2023-01-20 19:45:00|639.83|627.03|640.86|628.06|641.16|628.36|638.71|625.91|801
1674244200000|2023-01-20 19:50:00|640.81|628.01|642.02|629.22|642.28|629.48|640.55|627.75|753
1674244500000|2023-01-20 19:55:00|642.11|629.31|643.5|630.7|644.27|631.47|641.54|628.74|823
1674244800000|2023-01-20 20:00:00|643.27|630.47|645.78|632.98|646.48|633.68|643.27|630.47|1007
1674245100000|2023-01-20 20:05:00|645.84|633.04|653.86|641.06|653.89|641.09|645.81|633.01|1068
1674245400000|2023-01-20 20:10:00|653.88|641.08|651.31|638.51|654.02|641.22|650.42|637.62|1042
1674245700000|2023-01-20 20:15:00|651.32|638.52|656.25|643.45|656.44|643.64|651.26|638.46|946
1674246000000|2023-01-20 20:20:00|656.37|643.57|653.67|640.87|656.5|643.7|653.54|640.74|942
1674246300000|2023-01-20 20:25:00|653.66|640.86|653.24|640.44|654.55|641.75|650.94|638.14|895
1674246600000|2023-01-20 20:30:00|653.25|640.45|655.51|642.71|656.33|643.53|652.46|639.66|871
1674246900000|2023-01-20 20:35:00|655.68|642.88|658.52|645.72|658.92|646.12|655.43|642.63|998
1674247200000|2023-01-20 20:40:00|658.54|645.74|654.32|641.52|658.74|645.94|653.76|640.96|960
1674247500000|2023-01-20 20:45:00|654.37|641.57|658.75|645.95|659.25|646.45|653.81|641.01|966
1674247800000|2023-01-20 20:50:00|658.74|645.94|659.61|646.81|659.9|647.1|657.68|644.88|954
1674248100000|2023-01-20 20:55:00|659.68|646.88|659.26|646.46|659.81|647.01|657.68|644.88|994
1674248400000|2023-01-20 21:00:00|659.22|646.42|662.17|649.37|662.9|650.1|658.57|645.77|950
1674248700000|2023-01-20 21:05:00|662.18|649.38|662.63|649.83|663.82|651.02|661.13|648.33|954
1674249000000|2023-01-20 21:10:00|662.6|649.8|654.86|642.06|662.76|649.96|654.85|642.05|1017
1674249300000|2023-01-20 21:15:00|654.88|642.08|658.9|646.1|659.21|646.41|654.88|642.08|890
1674249600000|2023-01-20 21:20:00|658.83|646.03|661.03|648.23|661.21|648.41|658.83|646.03|678
1674249900000|2023-01-20 21:25:00|661.01|648.21|660.18|647.38|661.21|648.41|659.31|646.51|642
1674250200000|2023-01-20 21:30:00|660.17|647.37|661.3|648.5|661.54|648.74|660.09|647.29|490
1674250500000|2023-01-20 21:35:00|661.31|648.51|662.17|649.37|662.45|649.65|660.24|647.44|619
1674250800000|2023-01-20 21:40:00|662.15|649.35|660.46|647.66|662.15|649.35|659.76|646.96|494
1674251100000|2023-01-20 21:45:00|660.47|647.67|658.93|646.13|660.47|647.67|658.93|646.13|403
1674251400000|2023-01-20 21:50:00|658.94|646.14|659.78|646.98|660.41|647.61|658.78|645.98|455
1674251700000|2023-01-20 21:55:00|659.77|646.97|659.31|646.51|660.38|647.58|659.27|646.47|383
1674288000000|2023-01-21 08:00:00|679.79|666.99|681.27|668.47|681.6|668.8|679.79|666.99|424
1674288300000|2023-01-21 08:05:00|681.34|668.54|680.82|668.02|681.68|668.88|680.44|667.64|492
1674288600000|2023-01-21 08:10:00|680.83|668.03|681.2|668.4|681.74|668.94|680.04|667.24|627
1674288900000|2023-01-21 08:15:00|681.16|668.36|680.24|667.44|681.2|668.4|679.48|666.68|418
1674289200000|2023-01-21 08:20:00|680.25|667.45|677.72|664.92|680.25|667.45|677.44|664.64|520
1674289500000|2023-01-21 08:25:00|677.71|664.91|674.75|661.95|677.72|666.97|673.78|661.63|482
1674289800000|2023-01-21 08:30:00|674.77|661.97|675.31|662.51|675.76|662.96|674.31|661.51|371
1674290100000|2023-01-21 08:35:00|675.3|662.5|676.26|663.46|677.09|664.29|674.75|661.95|411
1674290400000|2023-01-21 08:40:00|676.25|663.45|675.13|662.33|676.28|663.48|674.63|661.83|497
1674290700000|2023-01-21 08:45:00|675.11|662.31|674.31|661.51|675.25|662.45|674.28|661.48|367
1674291000000|2023-01-21 08:50:00|674.34|661.54|674.62|661.82|674.83|662.03|674.08|661.28|347
1674291300000|2023-01-21 08:55:00|674.63|661.83|670.75|657.95|674.73|661.93|670.3|657.5|527
1674291600000|2023-01-21 09:00:00|670.74|657.94|673.22|660.42|673.46|660.66|670.56|657.76|518
1674291900000|2023-01-21 09:05:00|673.25|660.45|673.48|660.68|673.71|660.91|671.94|659.14|432
1674292200000|2023-01-21 09:10:00|673.47|660.67|672|659.2|673.74|660.94|672|659.2|394
1674292500000|2023-01-21 09:15:00|672.02|659.22|672.21|659.41|674.04|661.24|671.92|659.12|494
1674292800000|2023-01-21 09:20:00|672.23|659.43|672.86|660.06|672.92|660.12|672.13|659.33|368
1674293100000|2023-01-21 09:25:00|672.85|660.05|672.29|659.49|676.55|664.07|672.2|659.4|329
1674293400000|2023-01-21 09:30:00|672.31|659.51|672.76|659.96|673.14|660.34|672.31|659.51|261
1674293700000|2023-01-21 09:35:00|672.77|659.97|672.33|659.53|672.9|660.1|672.04|659.24|373
1674294000000|2023-01-21 09:40:00|672.3|659.5|673.93|661.13|675.12|662.32|672.3|659.5|701
1674294300000|2023-01-21 09:45:00|673.91|661.11|674.07|661.27|674.57|661.77|672.48|659.68|642
1674294600000|2023-01-21 09:50:00|674.06|661.26|674.84|662.04|675.07|662.27|673.95|661.15|533
1674294900000|2023-01-21 09:55:00|674.83|662.03|677.86|665.06|677.87|665.07|674.79|661.99|745
1674295200000|2023-01-21 10:00:00|677.85|665.05|679.44|666.64|679.68|666.88|677.76|664.96|850
1674295500000|2023-01-21 10:05:00|679.5|666.7|679.35|666.55|680.11|667.31|678.66|665.86|705
1674295800000|2023-01-21 10:10:00|679.36|666.56|683.9|671.1|684.2|671.4|679.31|666.51|790
1674296100000|2023-01-21 10:15:00|683.88|671.08|681.86|669.06|684.05|671.25|681.03|668.23|694
1674296400000|2023-01-21 10:20:00|681.85|669.05|680.95|668.15|682.26|669.46|680.91|668.11|592
1674296700000|2023-01-21 10:25:00|680.91|668.11|665.29|652.49|680.91|668.11|663.46|650.66|1087
1674297000000|2023-01-21 10:30:00|665.24|652.44|666.61|653.81|668.1|655.3|658.96|646.16|1061
1674297300000|2023-01-21 10:35:00|666.55|653.75|672.63|659.83|672.63|659.83|666.02|653.22|943
1674297600000|2023-01-21 10:40:00|672.64|659.84|669.82|657.02|672.82|660.02|669.25|656.45|857
1674297900000|2023-01-21 10:45:00|669.81|657.01|667.37|654.57|670.61|657.81|666.51|653.71|769
1674298200000|2023-01-21 10:50:00|667.34|654.54|666.52|653.72|667.41|654.61|664.65|651.85|820
1674298500000|2023-01-21 10:55:00|666.56|653.76|668.64|655.84|668.65|655.85|666.56|653.76|533
1674298800000|2023-01-21 11:00:00|668.63|655.83|668.53|655.73|670.21|657.41|668.08|655.28|688
1674299100000|2023-01-21 11:05:00|668.56|655.76|666.5|653.7|668.65|655.85|666.5|653.7|583
1674299400000|2023-01-21 11:10:00|666.51|653.71|663.87|651.07|666.51|655.45|663.55|650.75|687
1674299700000|2023-01-21 11:15:00|663.88|651.08|665.62|652.82|665.86|653.06|663.87|651.07|586
1674300000000|2023-01-21 11:20:00|665.66|652.86|666.85|654.05|666.85|654.05|665.66|652.86|473
1674300300000|2023-01-21 11:25:00|666.83|654.03|667.92|655.12|668.37|655.57|666.72|653.92|555
1674300600000|2023-01-21 11:30:00|667.88|655.08|669.07|656.27|669.29|656.49|667.17|654.37|765
1674300900000|2023-01-21 11:35:00|669.09|656.29|670.43|657.63|670.43|657.63|668.95|656.15|677
1674301200000|2023-01-21 11:40:00|670.45|657.65|670.67|657.87|671.25|658.45|670.45|657.65|550
1674301500000|2023-01-21 11:45:00|670.65|657.85|672.11|659.31|672.23|659.43|670.5|657.7|621
1674301800000|2023-01-21 11:50:00|672.09|659.29|673.42|660.62|673.56|660.76|672.09|659.29|478
1674302100000|2023-01-21 11:55:00|673.47|660.67|673.22|660.42|673.47|660.67|673.05|660.25|409
1674302400000|2023-01-21 12:00:00|673.23|660.43|674.44|661.64|674.56|661.76|672.27|659.47|395
1674302700000|2023-01-21 12:05:00|674.42|661.62|675.09|662.29|675.13|662.33|673.96|661.16|615
1674303000000|2023-01-21 12:10:00|675.13|662.33|674.27|661.47|675.16|662.36|673.22|660.42|529
1674303300000|2023-01-21 12:15:00|674.25|661.45|674.47|661.67|674.49|661.69|672.87|660.07|372
1674303600000|2023-01-21 12:20:00|674.46|661.66|675.3|662.5|675.3|662.5|673.49|660.69|394
1674303900000|2023-01-21 12:25:00|675.29|662.49|674.51|661.71|675.79|662.99|674.2|661.4|583
1674304200000|2023-01-21 12:30:00|674.5|661.7|672.38|659.58|674.68|661.88|672.05|659.25|529
1674304500000|2023-01-21 12:35:00|672.36|659.56|672.38|659.58|672.73|659.93|671.24|658.44|574
1674304800000|2023-01-21 12:40:00|672.39|659.59|671.29|658.49|672.63|659.83|671.26|658.46|462
1674305100000|2023-01-21 12:45:00|671.31|658.51|670.87|658.07|671.63|658.83|670.83|658.03|421
1674305400000|2023-01-21 12:50:00|670.89|658.09|672.64|659.84|672.69|659.89|670.59|657.79|457
1674305700000|2023-01-21 12:55:00|672.69|659.89|673.15|660.35|673.42|660.62|672.37|659.57|564
1674306000000|2023-01-21 13:00:00|673.13|660.33|673.21|660.41|673.38|660.58|671.8|659|514
1674306300000|2023-01-21 13:05:00|673.24|660.44|673.1|660.3|673.81|661.01|672.81|660.01|509
1674306600000|2023-01-21 13:10:00|673.11|660.31|673.74|660.94|674.03|661.23|672.73|659.93|438
1674306900000|2023-01-21 13:15:00|673.73|660.93|670.85|658.05|673.78|660.98|669.88|657.08|459
1674307200000|2023-01-21 13:20:00|670.88|658.08|669.69|656.89|670.91|658.11|668.59|655.79|542
1674307500000|2023-01-21 13:25:00|669.72|656.92|670.15|657.35|670.74|657.94|669.45|656.65|442
1674307800000|2023-01-21 13:30:00|670.16|657.36|668.71|655.91|670.26|657.46|666.71|653.91|595
1674308100000|2023-01-21 13:35:00|668.7|655.9|667.15|654.35|668.82|656.02|666.84|654.04|467
1674308400000|2023-01-21 13:40:00|667.18|654.38|665.37|652.57|667.24|654.44|664.59|651.79|480
1674308700000|2023-01-21 13:45:00|665.4|652.6|667.23|654.43|667.23|654.43|664.43|651.63|443
1674309000000|2023-01-21 13:50:00|667.26|654.46|668.8|656|668.84|656.04|667.18|654.38|320
1674309300000|2023-01-21 13:55:00|668.84|656.04|667.74|654.94|669.16|656.36|667.5|654.7|285
1674309600000|2023-01-21 14:00:00|667.76|654.96|669.02|656.22|669.2|656.4|667.75|654.95|314
1674309900000|2023-01-21 14:05:00|669|656.2|667.29|654.49|669.04|656.24|666.98|654.18|398
1674310200000|2023-01-21 14:10:00|667.3|654.5|666.43|653.63|667.48|654.68|665.56|652.76|396
1674310500000|2023-01-21 14:15:00|666.44|653.64|667.05|654.25|667.17|654.37|665.99|653.19|335
1674310800000|2023-01-21 14:20:00|667.04|654.24|667.11|654.31|667.47|654.67|666.97|654.17|179
1674311100000|2023-01-21 14:25:00|667.1|654.3|668.31|655.51|668.31|655.51|667.1|654.3|189
1674311400000|2023-01-21 14:30:00|668.26|655.46|669.83|657.03|669.92|657.12|667.84|655.04|316
1674311700000|2023-01-21 14:35:00|669.88|657.08|670.1|657.3|670.13|657.33|669.37|656.57|202
1674312000000|2023-01-21 14:40:00|670.04|657.24|669.65|656.85|670.19|657.39|669.46|656.66|313
1674312300000|2023-01-21 14:45:00|669.64|656.84|668.52|655.72|670.55|657.75|668.52|655.72|346
1674312600000|2023-01-21 14:50:00|668.51|655.71|667.35|654.55|669.47|656.67|667.07|654.27|273
1674312900000|2023-01-21 14:55:00|667.38|654.58|667.47|654.67|668.91|656.11|667.28|654.48|367
1674313200000|2023-01-21 15:00:00|667.48|654.68|668.55|655.75|668.63|655.83|667.45|654.65|273
1674313500000|2023-01-21 15:05:00|668.6|655.8|668.81|656.01|669.56|656.76|668.25|655.45|300
1674313800000|2023-01-21 15:10:00|668.82|656.02|669.19|656.39|669.43|656.63|668.63|655.83|216
1674314100000|2023-01-21 15:15:00|669.2|656.4|670.38|657.58|670.78|657.98|669.17|656.37|546
1674314400000|2023-01-21 15:20:00|670.4|657.6|671.51|658.71|672.05|659.25|669.79|656.99|435
1674314700000|2023-01-21 15:25:00|671.52|658.72|671.53|658.73|671.6|658.8|670.69|657.89|594
1674315000000|2023-01-21 15:30:00|671.51|658.71|670.87|658.07|671.51|658.71|669.22|656.42|652
1674315300000|2023-01-21 15:35:00|670.9|658.1|671.4|658.6|671.69|658.89|670.01|657.21|548
1674315600000|2023-01-21 15:40:00|671.48|658.68|673.07|660.27|673.79|660.99|671.39|658.59|406
1674315900000|2023-01-21 15:45:00|673.08|660.28|672.83|660.03|673.92|661.12|672.57|659.77|541
1674316200000|2023-01-21 15:50:00|673.03|660.23|671.74|658.94|673.17|660.37|671.56|658.76|415
1674316500000|2023-01-21 15:55:00|671.71|658.91|667.83|655.03|671.75|658.95|666.57|653.77|909
1674316800000|2023-01-21 16:00:00|667.82|655.02|671.69|658.89|671.71|658.91|667.81|655.01|784
1674317100000|2023-01-21 16:05:00|671.68|658.88|673.24|660.44|673.39|660.59|671.68|658.88|618
1674317400000|2023-01-21 16:10:00|673.25|660.45|673.8|661|674.79|661.99|673.21|660.41|528
1674317700000|2023-01-21 16:15:00|673.81|661.01|673.89|661.09|674.09|661.29|672.66|659.86|499
1674318000000|2023-01-21 16:20:00|673.86|661.06|673.54|660.74|675.44|662.64|673.43|660.63|510
1674318300000|2023-01-21 16:25:00|673.52|660.72|677.1|664.3|677.18|664.38|673.22|660.42|570
1674318600000|2023-01-21 16:30:00|677.06|664.26|677.21|664.41|677.89|665.09|676.23|663.43|426
1674318900000|2023-01-21 16:35:00|677.23|664.43|677.89|665.09|678.49|665.69|677|664.2|572
1674319200000|2023-01-21 16:40:00|677.9|665.1|681.13|668.33|681.6|668.8|677.87|665.07|598
1674319500000|2023-01-21 16:45:00|681.17|668.37|678.5|665.7|681.29|668.49|678.28|665.48|593
1674319800000|2023-01-21 16:50:00|678.49|665.69|678.76|665.96|679.65|666.85|678.4|665.6|549
1674320100000|2023-01-21 16:55:00|678.75|665.95|677.19|664.39|679.43|666.63|676.52|663.72|472
1674320400000|2023-01-21 17:00:00|677.18|664.38|677.25|664.45|677.37|664.57|675.86|663.06|555
1674320700000|2023-01-21 17:05:00|677.24|664.44|677.38|664.58|678.55|665.75|677.24|664.44|516
1674321000000|2023-01-21 17:10:00|677.39|664.59|679.49|666.69|679.59|666.79|677.24|664.44|443
1674321300000|2023-01-21 17:15:00|679.48|666.68|677.58|664.78|679.65|666.85|676.63|663.83|571
1674321600000|2023-01-21 17:20:00|677.55|664.75|677.78|664.98|679.06|666.26|677.11|664.31|385
1674321900000|2023-01-21 17:25:00|677.79|664.99|677.78|664.98|678|665.2|677.29|664.49|469
1674322200000|2023-01-21 17:30:00|677.77|664.97|676.55|663.75|677.82|665.02|676.47|663.67|470
1674322500000|2023-01-21 17:35:00|676.43|663.63|678.11|665.31|678.65|665.85|676.39|663.59|458
1674322800000|2023-01-21 17:40:00|678.09|665.29|677.57|664.77|678.5|665.7|677.06|664.26|431
1674323100000|2023-01-21 17:45:00|677.58|664.78|677.04|664.24|677.58|664.78|677|664.2|395
1674323400000|2023-01-21 17:50:00|677.03|664.23|674.81|662.01|677.61|664.81|673.35|660.55|725
1674323700000|2023-01-21 17:55:00|674.8|662|675.11|662.31|675.65|662.85|674.59|661.79|486
1674324000000|2023-01-21 18:00:00|675.09|662.29|675.07|662.27|676.06|663.26|674.82|662.02|465
1674324300000|2023-01-21 18:05:00|675.09|662.29|675.6|662.8|676.44|663.64|675.05|662.25|362
1674324600000|2023-01-21 18:10:00|675.63|662.83|677.88|665.08|678.49|665.69|675.49|662.69|585
1674324900000|2023-01-21 18:15:00|677.89|665.09|678.7|665.9|679.09|666.29|677.3|664.5|486
1674325200000|2023-01-21 18:20:00|678.71|665.91|678.87|666.07|678.97|666.17|678.1|665.3|399
1674325500000|2023-01-21 18:25:00|678.85|666.05|678.99|666.19|679.87|667.07|678.83|666.03|376
1674325800000|2023-01-21 18:30:00|678.98|666.18|679.45|666.65|680.64|667.84|678.9|666.1|271
1674326100000|2023-01-21 18:35:00|679.47|666.67|680.96|668.16|681.29|668.49|679.43|666.63|279
1674326400000|2023-01-21 18:40:00|680.97|668.17|681.16|668.36|681.78|668.98|680.63|667.83|288
1674326700000|2023-01-21 18:45:00|681.17|668.37|681.69|668.89|681.85|669.05|681.03|668.23|238
1674327000000|2023-01-21 18:50:00|681.67|668.87|681.55|668.75|681.88|669.08|681.42|668.62|179
1674327300000|2023-01-21 18:55:00|681.53|668.73|681.94|669.14|682.15|669.35|681.46|668.66|252
1674327600000|2023-01-21 19:00:00|681.97|669.17|681.43|668.63|682.34|669.54|681.35|668.55|423
1674327900000|2023-01-21 19:05:00|681.47|668.67|681.46|668.66|681.97|669.17|681.36|668.56|390
1674328200000|2023-01-21 19:10:00|681.44|668.64|680.88|668.08|681.49|668.69|680.68|667.88|264
1674328500000|2023-01-21 19:15:00|680.87|668.07|681.95|669.15|681.98|669.18|680.86|668.06|237
1674328800000|2023-01-21 19:20:00|681.96|669.16|682.03|669.23|683.15|670.35|681.03|668.23|381
1674329100000|2023-01-21 19:25:00|682.04|669.24|682.77|669.97|682.77|669.97|682.01|669.21|352
1674329400000|2023-01-21 19:30:00|682.72|669.92|681.64|668.84|682.89|670.09|681.59|668.79|419
1674329700000|2023-01-21 19:35:00|681.66|668.86|681.5|668.7|681.89|669.09|681.23|668.43|405
1674330000000|2023-01-21 19:40:00|681.49|668.69|682.63|669.83|682.67|669.87|681.44|668.64|299
1674330300000|2023-01-21 19:45:00|682.62|669.82|682.8|670|683.01|670.21|682.55|669.75|371
1674330600000|2023-01-21 19:50:00|682.79|669.99|682.72|669.92|682.99|670.19|682.24|669.44|376
1674330900000|2023-01-21 19:55:00|682.71|669.91|682.72|669.92|683.03|670.23|682.39|669.59|408
1674331200000|2023-01-21 20:00:00|682.71|669.91|682.13|669.33|683.05|670.25|682|669.2|503
1674331500000|2023-01-21 20:05:00|682.14|669.34|682.46|669.66|682.48|669.68|682|669.2|337
1674331800000|2023-01-21 20:10:00|682.45|669.65|682.26|669.46|682.58|669.78|681.39|668.59|301
1674332100000|2023-01-21 20:15:00|682.27|669.47|682.4|669.6|683.59|670.79|682.19|669.39|483
1674332400000|2023-01-21 20:20:00|682.37|669.57|679.22|666.42|682.38|669.58|678.88|666.08|671
1674332700000|2023-01-21 20:25:00|679.26|666.46|679.97|667.17|680|667.2|678.48|665.68|455
1674333000000|2023-01-21 20:30:00|679.95|667.15|681.86|669.06|682.62|669.82|679.83|667.03|387
1674333300000|2023-01-21 20:35:00|681.82|669.02|681.89|669.09|682.9|670.1|681.41|668.61|504
1674333600000|2023-01-21 20:40:00|681.9|669.1|683.63|670.83|683.81|671.01|681.55|668.75|508
1674333900000|2023-01-21 20:45:00|683.62|670.82|687.44|674.64|687.74|674.94|683.48|670.68|592
1674334200000|2023-01-21 20:50:00|687.46|674.66|687.72|674.92|687.97|675.17|686.88|674.08|431
1674334500000|2023-01-21 20:55:00|687.71|674.91|687.47|674.67|688.06|675.26|687.24|674.44|315
1674334800000|2023-01-21 21:00:00|687.48|674.68|684.19|671.39|688.4|675.6|684.13|671.33|696
1674335100000|2023-01-21 21:05:00|684.16|671.36|686.22|673.42|686.89|674.09|683.69|670.89|438
1674335400000|2023-01-21 21:10:00|686.24|673.44|684.85|672.05|686.53|673.73|684.62|671.82|291
1674335700000|2023-01-21 21:15:00|684.84|672.04|684.93|672.13|685.27|672.47|684.46|671.66|294
1674336000000|2023-01-21 21:20:00|684.94|672.14|683.57|670.77|685.01|672.21|683.54|670.74|224
1674336300000|2023-01-21 21:25:00|683.55|670.75|685.76|672.96|685.88|673.08|683.03|670.23|361
1674336600000|2023-01-21 21:30:00|685.77|672.97|686.54|673.74|686.97|674.17|685.49|672.69|296
1674336900000|2023-01-21 21:35:00|686.58|673.78|687.34|674.54|687.65|674.85|686.58|673.78|310
1674337200000|2023-01-21 21:40:00|687.38|674.58|687.35|674.55|687.76|674.96|686.73|673.93|331
1674337500000|2023-01-21 21:45:00|687.37|674.57|687.54|674.74|688.4|675.6|687.26|674.46|259
1674337800000|2023-01-21 21:50:00|687.55|674.75|687.41|674.61|687.55|674.75|686.79|673.99|237
1674338100000|2023-01-21 21:55:00|687.4|674.6|688.21|675.41|688.29|675.49|687.4|674.6|207
1674338400000|2023-01-21 22:00:00|688.15|675.35|688.05|675.25|688.66|675.86|687.96|675.16|251
1674338700000|2023-01-21 22:05:00|688.07|675.27|686.35|673.55|688.15|675.35|686.32|673.52|334
1674339000000|2023-01-21 22:10:00|686.31|673.51|687.62|674.82|687.66|674.86|686.13|673.33|331
1674339300000|2023-01-21 22:15:00|687.61|674.81|686.48|673.68|687.8|675|686.42|673.62|356
1674339600000|2023-01-21 22:20:00|686.46|673.66|684.26|671.46|686.5|673.7|684.26|671.46|481
1674339900000|2023-01-21 22:25:00|684.27|671.47|683.38|670.58|684.29|671.49|681.79|668.99|508
1674340200000|2023-01-21 22:30:00|683.37|670.57|685.32|672.52|685.86|673.06|683.28|670.48|461
1674340500000|2023-01-21 22:35:00|685.33|672.53|685.48|672.68|685.71|672.91|684.87|672.07|300
1674340800000|2023-01-21 22:40:00|685.49|672.69|684.72|671.92|685.79|672.99|684.58|671.78|340
1674341100000|2023-01-21 22:45:00|684.66|671.86|685.6|672.8|686.08|673.28|684.17|671.37|353
1674341400000|2023-01-21 22:50:00|685.61|672.81|685.47|672.67|685.76|672.96|685.21|672.41|237
1674341700000|2023-01-21 22:55:00|685.48|672.68|681.61|668.81|685.48|672.68|681.6|668.8|341
1674342000000|2023-01-21 23:00:00|681.55|668.75|681.84|669.04|682.75|669.95|680.4|667.6|710
1674342300000|2023-01-21 23:05:00|681.85|669.05|684.13|671.33|684.56|671.76|681.76|668.96|475
1674342600000|2023-01-21 23:10:00|684.16|671.36|683.81|671.01|684.16|671.36|683.03|670.23|320
1674342900000|2023-01-21 23:15:00|683.8|671|681.17|668.37|684.06|671.26|681.16|668.36|403
1674343200000|2023-01-21 23:20:00|681.14|668.34|675.74|662.94|681.18|668.38|671.78|658.98|834
1674343500000|2023-01-21 23:25:00|675.72|662.92|674.15|661.35|677.14|664.34|671.66|658.86|781
1674343800000|2023-01-21 23:30:00|674.16|661.36|678.01|665.21|678.81|666.01|674.02|661.22|791
1674344100000|2023-01-21 23:35:00|677.99|665.19|678.05|665.25|679.02|666.22|677.72|664.92|578
1674344400000|2023-01-21 23:40:00|678.02|665.22|671.39|658.59|678.02|665.22|671.36|658.56|663
1674344700000|2023-01-21 23:45:00|671.3|658.5|672.25|659.45|673.91|661.11|670.89|658.09|734
1674345000000|2023-01-21 23:50:00|672.23|659.43|672.3|659.5|674.3|661.5|671.58|658.78|593
1674345300000|2023-01-21 23:55:00|672.32|659.52|672.61|659.81|674.4|661.6|671.98|659.18|577
1674345600000|2023-01-22 00:00:00|672.59|659.79|675.27|662.47|675.3|662.5|668.82|656.02|802
1674345900000|2023-01-22 00:05:00|675.28|662.48|678.12|665.32|678.13|665.33|675.28|662.48|528
1674346200000|2023-01-22 00:10:00|678.11|665.31|679.47|666.67|680.66|667.86|677.97|665.17|483
1674346500000|2023-01-22 00:15:00|679.48|666.68|678.01|665.21|680.59|667.79|677.65|664.85|558
1674346800000|2023-01-22 00:20:00|678|665.2|679.06|666.26|679.28|666.48|675.92|663.12|575
1674347100000|2023-01-22 00:25:00|679.07|666.27|680.51|667.71|681.75|668.95|678.83|666.03|642
1674347400000|2023-01-22 00:30:00|680.5|667.7|679.1|666.3|681.17|668.37|678.83|666.03|477
1674347700000|2023-01-22 00:35:00|679|666.2|679.33|666.53|679.33|666.53|677.91|665.11|471
1674348000000|2023-01-22 00:40:00|679.32|666.52|678.63|665.83|679.36|666.56|677.49|664.69|459
1674348300000|2023-01-22 00:45:00|678.64|665.84|679.07|666.27|679.07|666.27|678.16|665.36|384
1674348600000|2023-01-22 00:50:00|679.06|666.26|678.19|665.39|679.27|666.47|677.75|664.95|384
1674348900000|2023-01-22 00:55:00|678.2|665.4|677.48|664.68|679.07|666.27|677.17|664.37|428
1674349200000|2023-01-22 01:00:00|677.44|664.64|678.76|665.96|678.79|665.99|676.37|663.57|500
1674349500000|2023-01-22 01:05:00|678.75|665.95|677.24|664.44|679.31|666.51|677.24|664.44|401
1674349800000|2023-01-22 01:10:00|677.25|664.45|678.05|665.25|678.1|665.3|674.86|662.06|590
1674350100000|2023-01-22 01:15:00|678.06|665.26|678.16|665.36|678.43|665.63|677.75|664.95|435
1674350400000|2023-01-22 01:20:00|678.12|665.32|677.02|664.22|678.59|665.79|677|664.2|372
1674350700000|2023-01-22 01:25:00|677.05|664.25|675.7|662.9|677.06|664.26|675.05|662.25|515
1674351000000|2023-01-22 01:30:00|675.69|662.89|678.43|665.63|678.57|665.77|675.64|662.84|418
1674351300000|2023-01-22 01:35:00|678.46|665.66|679.25|666.45|679.61|666.81|678.09|665.29|468
1674351600000|2023-01-22 01:40:00|679.24|666.44|674.59|661.79|679.26|666.46|673.81|661.01|623
1674351900000|2023-01-22 01:45:00|674.58|661.78|674.42|661.62|674.84|662.04|671.92|659.12|774
1674352200000|2023-01-22 01:50:00|674.43|661.63|674.43|661.63|675.14|662.34|674.4|661.6|442
1674352500000|2023-01-22 01:55:00|674.42|661.62|675.05|662.25|675.4|662.6|674.03|661.23|499
1674352800000|2023-01-22 02:00:00|675.06|662.26|674.75|661.95|675.32|662.52|674.53|661.73|460
1674353100000|2023-01-22 02:05:00|674.81|662.01|672.99|660.19|675.89|663.09|672.78|659.98|489
1674353400000|2023-01-22 02:10:00|673.02|660.22|674.09|661.29|674.77|661.97|673.01|660.21|451
1674353700000|2023-01-22 02:15:00|674.08|661.28|674.36|661.56|674.36|661.56|671.33|658.53|471
1674354000000|2023-01-22 02:20:00|674.37|661.57|672.93|660.13|675.64|662.84|672.61|659.81|435
1674354300000|2023-01-22 02:25:00|672.92|660.12|673.67|660.87|674.63|661.83|672.9|660.1|413
1674354600000|2023-01-22 02:30:00|673.68|660.88|676.6|663.8|676.6|663.8|673.68|660.88|416
1674354900000|2023-01-22 02:35:00|676.59|663.79|675.86|663.06|677.38|664.58|675.63|662.83|470
1674355200000|2023-01-22 02:40:00|675.85|663.05|671.33|658.53|675.96|663.16|670.6|657.8|627
1674355500000|2023-01-22 02:45:00|671|658.2|668.76|655.96|672.04|659.24|668.21|655.41|753
1674355800000|2023-01-22 02:50:00|668.75|655.95|670.66|657.86|670.84|658.04|667.11|654.31|458
1674356100000|2023-01-22 02:55:00|670.65|657.85|669.22|656.42|671.2|658.4|669.08|656.28|445
1674356400000|2023-01-22 03:00:00|669.23|656.43|675.04|662.24|675.33|662.53|669.22|656.42|488
1674356700000|2023-01-22 03:05:00|675.06|662.26|676.74|663.94|677.25|664.45|675.06|662.26|317
1674357000000|2023-01-22 03:10:00|676.75|663.95|677.09|664.29|677.19|664.39|675.79|662.99|333
1674357300000|2023-01-22 03:15:00|677.1|664.3|675.26|662.46|677.24|664.44|675.26|662.46|309
1674357600000|2023-01-22 03:20:00|675.27|662.47|674.8|662|675.27|662.47|673.25|660.45|459
1674357900000|2023-01-22 03:25:00|674.78|661.98|675.95|663.15|676.67|663.87|674.75|661.95|316
1674358200000|2023-01-22 03:30:00|675.99|663.19|676.12|663.32|676.85|664.05|675.66|662.86|359
1674358500000|2023-01-22 03:35:00|676.11|663.31|675.78|662.98|676.37|663.57|675.78|662.98|235
1674358800000|2023-01-22 03:40:00|675.77|662.97|674.45|661.65|675.81|663.01|674.45|661.65|216
1674359100000|2023-01-22 03:45:00|674.46|661.66|675.83|663.03|675.84|663.04|673.71|660.91|323
1674359400000|2023-01-22 03:50:00|675.82|663.02|675.67|662.87|676.04|663.24|675.31|662.51|280
1674359700000|2023-01-22 03:55:00|675.68|662.88|676.65|663.85|676.78|663.98|675.49|662.69|316
1674360000000|2023-01-22 04:00:00|676.68|663.88|678.02|665.22|679.68|666.88|676.59|663.79|432
1674360300000|2023-01-22 04:05:00|678.03|665.23|677.47|664.67|678.05|665.25|676.92|664.12|216
1674360600000|2023-01-22 04:10:00|677.46|664.66|678.03|665.23|678.26|665.46|677.46|664.66|182
1674360900000|2023-01-22 04:15:00|678.04|665.24|678.91|666.11|678.92|666.12|677.84|665.04|159
1674361200000|2023-01-22 04:20:00|678.92|666.12|678.58|665.78|679.28|666.48|678.58|665.78|215
1674361500000|2023-01-22 04:25:00|678.54|665.74|678.52|665.72|678.64|665.84|677.65|664.85|275
1674361800000|2023-01-22 04:30:00|678.5|665.7|677.68|664.88|678.99|666.19|677.68|664.88|365
1674362100000|2023-01-22 04:35:00|677.66|664.86|678.84|666.04|678.87|666.07|677.43|664.63|338
1674362400000|2023-01-22 04:40:00|678.85|666.05|679.14|666.34|679.63|666.83|678.37|665.57|335
1674362700000|2023-01-22 04:45:00|679.11|666.31|679.34|666.54|679.68|666.88|678.71|665.91|255
1674363000000|2023-01-22 04:50:00|679.33|666.53|679.56|666.76|679.66|666.86|679.11|666.31|213
1674363300000|2023-01-22 04:55:00|679.51|666.71|679.39|666.59|679.55|666.75|678.08|665.28|287
1674363600000|2023-01-22 05:00:00|679.45|666.65|680.7|667.9|680.7|667.9|679.36|666.56|244
1674363900000|2023-01-22 05:05:00|680.73|667.93|680.48|667.68|681.3|668.5|680.15|667.35|441
1674364200000|2023-01-22 05:10:00|680.5|667.7|681.35|668.55|681.48|668.68|679.87|667.07|469
1674364500000|2023-01-22 05:15:00|681.34|668.54|682.04|669.24|682.09|669.29|681.02|668.22|407
1674364800000|2023-01-22 05:20:00|682.03|669.23|679.5|666.7|682.03|669.23|679.5|666.7|493
1674365100000|2023-01-22 05:25:00|679.48|666.68|679.46|666.66|680.49|667.69|678.49|665.69|426
1674365400000|2023-01-22 05:30:00|679.48|666.68|678.76|665.96|680.73|667.93|678.75|665.95|376
1674365700000|2023-01-22 05:35:00|678.77|665.97|680.27|667.47|680.31|667.51|678.74|665.94|263
1674366000000|2023-01-22 05:40:00|680.24|667.44|680.15|667.35|680.29|667.49|679.68|666.88|313
1674366300000|2023-01-22 05:45:00|680.09|667.29|679.91|667.11|680.14|667.34|679.2|666.4|281
1674366600000|2023-01-22 05:50:00|679.9|667.1|680.17|667.37|680.35|667.55|679.22|666.42|321
1674366900000|2023-01-22 05:55:00|680.18|667.38|680.14|667.34|680.28|667.48|679.91|667.11|293
1674367200000|2023-01-22 06:00:00|680.11|667.31|680.45|667.65|680.5|667.7|680.04|667.24|220
1674367500000|2023-01-22 06:05:00|680.49|667.69|681.45|668.65|681.46|668.66|679.99|667.19|250
1674367800000|2023-01-22 06:10:00|681.47|668.67|681.7|668.9|682.02|669.22|681.42|668.62|213
1674368100000|2023-01-22 06:15:00|681.72|668.92|681.4|668.6|681.83|669.03|680.66|667.86|222
1674368400000|2023-01-22 06:20:00|681.46|668.66|682.15|669.35|682.34|669.54|681.44|668.64|308
1674368700000|2023-01-22 06:25:00|682.18|669.38|682.07|669.27|682.21|669.41|681.3|668.5|333
1674369000000|2023-01-22 06:30:00|682.03|669.23|683.38|670.58|683.41|670.61|681.8|669|217
1674369300000|2023-01-22 06:35:00|683.39|670.59|682.4|669.6|683.39|670.59|681.95|669.15|304
1674369600000|2023-01-22 06:40:00|682.41|669.61|682.29|669.49|682.41|669.61|681.58|668.78|360
1674369900000|2023-01-22 06:45:00|682.38|669.58|682.95|670.15|683.46|670.66|682.38|669.58|261
1674370200000|2023-01-22 06:50:00|682.96|670.16|681.25|668.45|683.02|670.22|681.25|668.45|279
1674370500000|2023-01-22 06:55:00|681.26|668.46|681.68|668.88|681.71|668.91|681.07|668.27|184
1674370800000|2023-01-22 07:00:00|681.67|668.87|681.66|668.86|682.21|669.41|681.59|668.79|244
1674371100000|2023-01-22 07:05:00|681.67|668.87|682.32|669.52|682.32|669.52|680.7|667.9|259
1674371400000|2023-01-22 07:10:00|682.3|669.5|682.69|669.89|683.6|670.8|682.3|669.5|252
1674371700000|2023-01-22 07:15:00|682.7|669.9|682.78|669.98|682.92|670.12|682.31|669.51|214
1674372000000|2023-01-22 07:20:00|682.79|669.99|681.42|668.62|682.8|670|681.33|668.53|313
1674372300000|2023-01-22 07:25:00|681.43|668.63|679.86|667.06|681.61|668.81|678.14|665.34|378
1674372600000|2023-01-22 07:30:00|679.85|667.05|679.8|667|680.13|667.33|679.55|666.75|337
1674372900000|2023-01-22 07:35:00|679.81|667.01|679.26|666.46|680.03|667.23|678.28|665.48|358
1674373200000|2023-01-22 07:40:00|679.21|666.41|678.48|665.68|679.38|666.58|678.18|665.38|319
1674373500000|2023-01-22 07:45:00|678.5|665.7|679.55|666.75|679.69|666.89|678.46|665.66|326
1674373800000|2023-01-22 07:50:00|679.53|666.73|679.68|666.88|679.68|666.88|678.92|666.12|279
1674374100000|2023-01-22 07:55:00|679.76|666.96|679.76|666.96|679.94|667.14|679.38|666.58|201
1674374400000|2023-01-22 08:00:00|679.74|666.94|680.91|668.11|681.02|668.22|679.51|666.71|408
1674374700000|2023-01-22 08:05:00|680.92|668.12|680.25|667.45|681.06|668.26|679.95|667.15|389
1674375000000|2023-01-22 08:10:00|680.23|667.43|679.49|666.69|680.37|667.57|679.25|666.45|428
1674375300000|2023-01-22 08:15:00|679.48|666.68|679.39|666.59|679.5|666.7|677.61|664.81|511
1674375600000|2023-01-22 08:20:00|679.41|666.61|681.01|668.21|681.16|668.36|679.4|666.6|341
1674375900000|2023-01-22 08:25:00|680.99|668.19|682.09|669.29|682.13|669.33|680.98|668.18|209
1674376200000|2023-01-22 08:30:00|682.1|669.3|683.15|670.35|683.16|670.36|681.52|668.72|362
1674376500000|2023-01-22 08:35:00|683.14|670.34|683.22|670.42|683.42|670.62|682.92|670.12|302
1674376800000|2023-01-22 08:40:00|683.27|670.47|683.19|670.39|683.67|670.87|681.92|669.12|426
1674377100000|2023-01-22 08:45:00|683.18|670.38|683.52|670.72|683.72|670.92|683|670.2|333
1674377400000|2023-01-22 08:50:00|683.51|670.71|683|670.2|683.67|670.87|682.99|670.19|256
1674377700000|2023-01-22 08:55:00|683.04|670.24|683.87|671.07|683.97|671.17|682.68|669.88|295
1674378000000|2023-01-22 09:00:00|683.84|671.04|682.62|669.82|684.01|671.21|682.62|669.82|404
1674378300000|2023-01-22 09:05:00|682.54|669.74|683.77|670.97|683.8|671|682.51|669.71|233
1674378600000|2023-01-22 09:10:00|683.78|670.98|683.47|670.67|684.19|671.39|683.47|670.67|385
1674378900000|2023-01-22 09:15:00|683.48|670.68|683.2|670.4|684.04|671.24|682.85|670.05|430
1674379200000|2023-01-22 09:20:00|683.21|670.41|684.31|671.51|684.32|671.52|682.7|669.9|353
1674379500000|2023-01-22 09:25:00|684.32|671.52|684.07|671.27|684.4|671.6|683.86|671.06|207
1674379800000|2023-01-22 09:30:00|684.05|671.25|685.12|672.32|687.53|674.73|683.31|670.51|513
1674380100000|2023-01-22 09:35:00|685.11|672.31|684.53|671.73|685.11|672.31|684.32|671.52|374
1674380400000|2023-01-22 09:40:00|684.54|671.74|684.18|671.38|684.67|671.87|683.4|670.6|312
1674380700000|2023-01-22 09:45:00|684.17|671.37|683.89|671.09|684.94|672.14|683.28|670.48|380
1674381000000|2023-01-22 09:50:00|683.87|671.07|682.18|669.38|683.9|671.1|681.96|669.16|413
1674381300000|2023-01-22 09:55:00|682.15|669.35|682.05|669.25|682.15|669.35|681.13|668.33|379
1674381600000|2023-01-22 10:00:00|682.07|669.27|682.25|669.45|683.02|670.22|682.01|669.21|432
1674381900000|2023-01-22 10:05:00|682.24|669.44|683.05|670.25|683.13|670.33|681.89|669.09|342
1674382200000|2023-01-22 10:10:00|683.07|670.27|682.41|669.61|683.31|670.51|681.95|669.15|339
1674382500000|2023-01-22 10:15:00|682.37|669.57|683.28|670.48|683.28|670.48|681.42|668.62|414
1674382800000|2023-01-22 10:20:00|683.27|670.47|683.57|670.77|683.64|670.84|682.49|669.69|356
1674383100000|2023-01-22 10:25:00|683.55|670.75|685.54|672.74|685.76|672.96|683.32|670.52|447
1674383400000|2023-01-22 10:30:00|685.45|672.65|685.27|672.47|685.99|673.19|685.11|672.31|335
1674383700000|2023-01-22 10:35:00|685.3|672.5|686.99|674.19|687.05|674.25|685.12|672.32|315
1674384000000|2023-01-22 10:40:00|686.98|674.18|687.54|674.74|687.66|674.86|686.22|673.42|431
1674384300000|2023-01-22 10:45:00|687.55|674.75|687.63|674.83|687.92|675.12|686.31|673.51|369
1674384600000|2023-01-22 10:50:00|687.64|674.84|689.17|676.37|690.24|677.44|687.64|674.84|516
1674384900000|2023-01-22 10:55:00|689.15|676.35|689.42|676.62|689.72|676.92|688.44|675.64|441
1674385200000|2023-01-22 11:00:00|689.43|676.63|688.68|675.88|689.43|676.63|687.87|675.07|320
1674385500000|2023-01-22 11:05:00|688.69|675.89|688.65|675.85|689.35|676.55|688.4|675.6|340
1674385800000|2023-01-22 11:10:00|688.67|675.87|690.44|677.64|690.44|677.64|688.22|675.42|416
1674386100000|2023-01-22 11:15:00|690.39|677.59|685.9|673.1|690.5|677.7|685.83|673.03|648
1674386400000|2023-01-22 11:20:00|685.89|673.09|688.64|675.84|688.64|675.84|685.89|673.09|567
1674386700000|2023-01-22 11:25:00|688.58|675.78|688.62|675.82|690.33|677.53|688.37|675.57|655
1674387000000|2023-01-22 11:30:00|688.63|675.83|692.64|679.84|693|680.2|688.3|675.5|621
1674387300000|2023-01-22 11:35:00|692.63|679.83|692.79|679.99|693.51|680.71|691.42|678.62|677
1674387600000|2023-01-22 11:40:00|692.78|679.98|691.51|678.71|692.79|679.99|690.41|677.61|533
1674387900000|2023-01-22 11:45:00|691.52|678.72|691.69|678.89|692.01|679.21|690.35|677.55|484
1674388200000|2023-01-22 11:50:00|691.7|678.9|691.52|678.72|692.21|679.41|691.35|678.55|473
1674388500000|2023-01-22 11:55:00|691.49|678.69|689.26|676.46|691.49|678.69|688.7|675.9|515
1674388800000|2023-01-22 12:00:00|689.27|676.47|689.56|676.76|691.22|678.42|689.27|676.47|556
1674389100000|2023-01-22 12:05:00|689.54|676.74|688.1|675.3|689.54|676.74|687.9|675.1|619
1674389400000|2023-01-22 12:10:00|688.09|675.29|686.85|674.05|688.11|675.31|686.76|673.96|655
1674389700000|2023-01-22 12:15:00|686.87|674.07|687.86|675.06|687.96|675.16|686.72|673.92|503
1674390000000|2023-01-22 12:20:00|687.82|675.02|687.89|675.09|688.1|675.3|687.17|674.37|424
1674390300000|2023-01-22 12:25:00|687.87|675.07|685.46|672.66|687.89|675.09|685.46|672.66|533
1674390600000|2023-01-22 12:30:00|685.47|672.67|687.64|674.84|687.69|674.89|685.04|672.24|499
1674390900000|2023-01-22 12:35:00|687.65|674.85|689.71|676.91|689.74|676.94|687.57|674.77|483
1674391200000|2023-01-22 12:40:00|689.7|676.9|694.31|681.51|694.42|681.62|689.68|676.88|749
1674391500000|2023-01-22 12:45:00|694.24|681.44|696.75|683.95|696.8|684|694.15|681.35|716
1674391800000|2023-01-22 12:50:00|696.76|683.96|697.01|684.21|697.76|684.96|696.6|683.8|544
1674392100000|2023-01-22 12:55:00|697.02|684.22|697.14|684.34|697.48|684.68|696.63|683.83|530
1674392400000|2023-01-22 13:00:00|697.15|684.35|697.29|684.49|697.69|684.89|695.34|682.54|660
1674392700000|2023-01-22 13:05:00|697.28|684.48|694.19|681.39|697.3|684.5|693.99|681.19|472
1674393000000|2023-01-22 13:10:00|694.18|681.38|693.51|680.71|694.21|681.41|692.75|679.95|582
1674393300000|2023-01-22 13:15:00|693.54|680.74|692.49|679.69|694.3|681.5|692.18|679.38|521
1674393600000|2023-01-22 13:20:00|692.51|679.71|692.03|679.23|693.12|680.32|691.3|678.5|474
1674393900000|2023-01-22 13:25:00|692.04|679.24|693.47|680.67|693.57|680.77|691.89|679.09|426
1674394200000|2023-01-22 13:30:00|693.45|680.65|692.42|679.62|693.48|680.68|691.86|679.06|385
1674394500000|2023-01-22 13:35:00|692.43|679.63|694.44|681.64|694.62|681.82|692.43|679.63|402
1674394800000|2023-01-22 13:40:00|694.45|681.65|693.77|680.97|694.45|681.65|693.46|680.66|383
1674395100000|2023-01-22 13:45:00|693.78|680.98|694.74|681.94|694.97|682.17|693.63|680.83|339
1674395400000|2023-01-22 13:50:00|694.72|681.92|693.89|681.09|695.04|682.24|693.54|680.74|381
1674395700000|2023-01-22 13:55:00|693.93|681.13|693.51|680.71|694.2|681.4|693.18|680.38|385
1674396000000|2023-01-22 14:00:00|693.5|680.7|692.75|679.95|695.06|682.26|692.44|679.64|415
1674396300000|2023-01-22 14:05:00|692.76|679.96|695.62|682.82|695.62|682.82|692.64|679.84|543
1674396600000|2023-01-22 14:10:00|695.61|682.81|696.58|683.78|696.9|684.1|695.57|682.77|522
1674396900000|2023-01-22 14:15:00|696.59|683.79|696.37|683.57|697.17|684.37|696.18|683.38|445
1674397200000|2023-01-22 14:20:00|696.4|683.6|698.61|685.81|699.24|686.44|696.37|683.57|600
1674397500000|2023-01-22 14:25:00|698.6|685.8|699.84|687.04|700.16|687.36|698.1|685.3|614
1674397800000|2023-01-22 14:30:00|699.88|687.08|701.82|689.02|702.63|689.83|698.23|685.43|694
1674398100000|2023-01-22 14:35:00|701.8|689|698.98|686.18|701.87|689.07|698.65|685.85|529
1674398400000|2023-01-22 14:40:00|699.01|686.21|698.52|685.72|700.37|687.57|698.42|685.62|456
1674398700000|2023-01-22 14:45:00|698.53|685.73|698.7|685.9|700.04|687.24|698.53|685.73|506
1674399000000|2023-01-22 14:50:00|698.72|685.92|700.48|687.68|701.08|688.28|698.37|685.57|659
1674399300000|2023-01-22 14:55:00|700.44|687.64|701.94|689.14|703.2|690.4|700.44|687.64|646
1674399600000|2023-01-22 15:00:00|701.98|689.18|702.32|689.52|702.86|690.06|700.89|688.09|672
1674399900000|2023-01-22 15:05:00|702.34|689.54|703.06|690.26|703.65|690.85|702.34|689.54|663
1674400200000|2023-01-22 15:10:00|703.07|690.27|711.42|698.62|711.6|698.8|702.86|690.06|859
1674400500000|2023-01-22 15:15:00|711.43|698.63|711.08|698.28|711.89|699.09|710.87|698.07|636
1674400800000|2023-01-22 15:20:00|711.07|698.27|699.62|686.82|711.34|698.54|694.02|681.22|986
1674401100000|2023-01-22 15:25:00|699.68|686.88|698.49|685.69|700.27|687.47|696.76|683.96|994
1674401400000|2023-01-22 15:30:00|698.48|685.68|702.58|689.78|702.92|690.12|697.81|685.01|805
1674401700000|2023-01-22 15:35:00|702.59|689.79|702.09|689.29|704.69|691.89|701.25|688.45|851
1674402000000|2023-01-22 15:40:00|702.07|689.27|705.37|692.57|705.54|692.74|701.51|688.71|690
1674402300000|2023-01-22 15:45:00|705.36|692.56|709.9|697.1|710.37|697.57|703.84|691.04|859
1674402600000|2023-01-22 15:50:00|709.88|697.08|707.35|694.55|714.03|701.23|707|694.2|863
1674402900000|2023-01-22 15:55:00|707.27|694.47|711.91|699.11|713.04|700.24|705.55|692.75|844
1674403200000|2023-01-22 16:00:00|711.9|699.1|703.28|690.48|711.9|699.1|703.28|690.48|894
1674403500000|2023-01-22 16:05:00|703.27|690.47|703.5|690.7|705.89|693.09|701.46|688.66|778
1674403800000|2023-01-22 16:10:00|703.52|690.72|699.57|686.77|703.52|690.72|698.15|685.35|688
1674404100000|2023-01-22 16:15:00|699.56|686.76|706.48|693.68|707.25|694.45|699.45|686.65|772
1674404400000|2023-01-22 16:20:00|706.42|693.62|709.07|696.27|711.12|698.32|706.42|693.62|860
1674404700000|2023-01-22 16:25:00|709.06|696.26|706.59|693.79|709.13|696.33|705.78|692.98|796
1674405000000|2023-01-22 16:30:00|706.6|693.8|707.22|694.42|707.22|694.42|704.33|691.53|626
1674405300000|2023-01-22 16:35:00|707.21|694.41|704.8|692|708.14|695.34|703.65|690.85|654
1674405600000|2023-01-22 16:40:00|704.79|691.99|705.29|692.49|705.67|692.87|702.46|689.66|496
1674405900000|2023-01-22 16:45:00|705.32|692.52|707.84|695.04|708.19|695.39|705.02|692.22|752
1674406200000|2023-01-22 16:50:00|707.83|695.03|706.3|693.5|707.99|695.19|706.1|693.3|676
1674406500000|2023-01-22 16:55:00|706.32|693.52|701.25|688.45|706.46|693.66|700.79|687.99|698
1674406800000|2023-01-22 17:00:00|701.27|688.47|705.27|692.47|705.34|692.54|701.27|688.47|703
1674407100000|2023-01-22 17:05:00|705.28|692.48|704.74|691.94|706.24|693.44|704.32|691.52|754
1674407400000|2023-01-22 17:10:00|704.75|691.95|705.76|692.96|705.79|692.99|704.4|691.6|572
1674407700000|2023-01-22 17:15:00|705.75|692.95|705.02|692.22|705.8|693|704.01|691.21|554
1674408000000|2023-01-22 17:20:00|705.01|692.21|705.41|692.61|705.92|693.12|704.62|691.82|626
1674408300000|2023-01-22 17:25:00|705.42|692.62|706.91|694.11|707.23|694.43|705.26|692.46|620
1674408600000|2023-01-22 17:30:00|707|694.2|711.62|698.82|711.81|699.01|706.04|693.24|748
1674408900000|2023-01-22 17:35:00|711.63|698.83|716.15|703.35|716.5|703.7|711.42|698.62|724
1674409200000|2023-01-22 17:40:00|716.13|703.33|713.05|700.25|717.31|704.51|711.76|698.96|780
1674409500000|2023-01-22 17:45:00|713.03|700.23|713.23|700.43|714.18|701.38|712.21|699.41|614
1674409800000|2023-01-22 17:50:00|713.24|700.44|711.54|698.74|714.13|701.33|711.48|698.68|578
1674410100000|2023-01-22 17:55:00|711.52|698.72|711.41|698.61|712.39|699.59|709.8|697|502
1674410400000|2023-01-22 18:00:00|711.42|698.62|710.49|697.69|712.1|699.3|708.95|696.15|591
1674410700000|2023-01-22 18:05:00|710.48|697.68|712.34|699.54|712.55|699.75|710.07|697.27|413
1674411000000|2023-01-22 18:10:00|712.33|699.53|715.89|703.09|715.9|703.1|711.79|698.99|532
1674411300000|2023-01-22 18:15:00|715.9|703.1|715.43|702.63|716.2|703.4|713.01|700.21|497
1674411600000|2023-01-22 18:20:00|715.44|702.64|715.15|702.35|716.15|703.35|714.24|701.44|526
1674411900000|2023-01-22 18:25:00|715.16|702.36|714.87|702.07|715.42|702.62|714.16|701.36|441
1674412200000|2023-01-22 18:30:00|714.88|702.08|713.52|700.72|715.42|702.62|712.53|699.73|428
1674412500000|2023-01-22 18:35:00|713.51|700.71|712.45|699.65|714.16|701.36|710.5|697.7|576
1674412800000|2023-01-22 18:40:00|712.43|699.63|710.89|698.09|712.43|699.63|710.59|697.79|506
1674413100000|2023-01-22 18:45:00|710.88|698.08|710.59|697.79|711.4|698.6|710.49|697.69|380
1674413400000|2023-01-22 18:50:00|710.6|697.8|709.12|696.32|711.16|698.36|708.92|696.12|465
1674413700000|2023-01-22 18:55:00|709.14|696.34|709.91|697.11|711.2|698.4|709.14|696.34|387
1674414000000|2023-01-22 19:00:00|709.89|697.09|708.74|695.94|710.04|697.24|708.14|695.34|424
1674414300000|2023-01-22 19:05:00|708.76|695.96|706.39|693.59|709.23|696.43|705.25|692.45|600
1674414600000|2023-01-22 19:10:00|706.38|693.58|703.15|690.35|707|694.2|702.96|690.16|563
1674414900000|2023-01-22 19:15:00|703.16|690.36|703.66|690.86|704.84|692.04|702.86|690.06|465
1674415200000|2023-01-22 19:20:00|703.65|690.85|704.37|691.57|705.03|692.23|702.69|689.89|377
1674415500000|2023-01-22 19:25:00|704.38|691.58|701.48|688.68|704.52|691.72|700.21|687.41|396
1674415800000|2023-01-22 19:30:00|701.47|688.67|704.56|691.76|705.24|692.44|701.03|688.23|414
1674416100000|2023-01-22 19:35:00|704.57|691.77|705.45|692.65|706.13|693.33|703.5|690.7|424
1674416400000|2023-01-22 19:40:00|705.47|692.67|705.07|692.27|706.17|693.37|704.62|691.82|349
1674416700000|2023-01-22 19:45:00|705.06|692.26|704.49|691.69|705.06|692.26|703.56|690.76|361
1674417000000|2023-01-22 19:50:00|704.48|691.68|702.65|689.85|704.76|691.96|702.64|689.84|285
1674417300000|2023-01-22 19:55:00|702.64|689.84|700.42|687.62|702.65|689.85|698.16|685.36|711
1674417600000|2023-01-22 20:00:00|700.41|687.61|698.1|685.3|701.07|688.27|697.84|685.04|818
1674417900000|2023-01-22 20:05:00|698.09|685.29|694.53|681.73|698.43|685.63|690.68|677.88|1006
1674418200000|2023-01-22 20:10:00|694.47|681.67|692.29|679.49|696.21|683.41|692|679.2|918
1674418500000|2023-01-22 20:15:00|692.32|679.52|698.6|685.8|699.09|686.29|691.75|678.95|857
1674418800000|2023-01-22 20:20:00|698.59|685.79|699.73|686.93|700.42|687.62|697.61|684.81|727
1674419100000|2023-01-22 20:25:00|699.78|686.98|696.24|683.44|699.92|687.12|696.22|683.42|690
1674419400000|2023-01-22 20:30:00|696.23|683.43|695.53|682.73|697.37|684.57|694.92|682.12|661
1674419700000|2023-01-22 20:35:00|695.54|682.74|692.33|679.53|695.85|683.05|692.23|679.43|815
1674420000000|2023-01-22 20:40:00|692.36|679.56|690.05|677.25|693.14|680.34|689.4|676.6|829
1674420300000|2023-01-22 20:45:00|690.06|677.26|689.84|677.04|691.24|678.44|689.7|676.9|611
1674420600000|2023-01-22 20:50:00|689.83|677.03|685.41|671.11|689.83|677.03|683.14|668.84|918
1674420900000|2023-01-22 20:55:00|685.34|671.04|685.8|671.5|687.61|673.31|685.22|670.92|850
1674421200000|2023-01-22 21:00:00|686.12|671.82|691.17|676.87|691.24|676.94|685.33|671.03|840
1674421500000|2023-01-22 21:05:00|691.21|676.91|688.63|674.33|692.1|677.8|687.6|673.3|794
1674421800000|2023-01-22 21:10:00|688.67|674.37|686.69|672.39|689.86|675.56|684.34|670.04|805
1674422100000|2023-01-22 21:15:00|686.7|672.4|687.11|672.81|689.18|674.88|686.63|672.33|687
1674422400000|2023-01-22 21:20:00|687.09|672.79|689.51|675.21|690.23|675.93|685.91|671.61|827
1674422700000|2023-01-22 21:25:00|689.48|675.18|690.69|676.39|690.77|676.47|687.92|673.62|692
1674423000000|2023-01-22 21:30:00|690.64|676.34|691.52|677.22|691.68|677.38|690.64|676.34|733
1674423300000|2023-01-22 21:35:00|691.51|677.21|689.87|675.57|691.55|677.25|689.4|675.1|594
1674423600000|2023-01-22 21:40:00|689.94|675.64|690.19|675.89|690.37|676.07|689.18|674.88|589
1674423900000|2023-01-22 21:45:00|690.23|675.93|688.62|674.32|690.25|675.95|687.85|673.55|460
1674424200000|2023-01-22 21:50:00|688.65|674.35|691.42|677.12|691.62|677.32|687.99|673.69|552
1674424500000|2023-01-22 21:55:00|691.41|677.11|691.04|676.74|692.23|677.93|689.08|674.78|542
1674424800000|2023-01-22 22:00:00|691.06|676.76|690|675.7|692.51|678.21|689.99|675.69|490
1674425100000|2023-01-22 22:05:00|690.01|675.71|688.27|675.47|690.61|676.54|687.71|674.91|481
1674425400000|2023-01-22 22:10:00|688.26|675.46|689.47|676.67|689.94|677.14|687.71|674.91|287
1674425700000|2023-01-22 22:15:00|689.45|676.65|689.56|676.76|689.62|676.82|688.62|675.82|357
1674426000000|2023-01-22 22:20:00|689.54|676.74|687.95|675.15|689.55|676.75|687.89|675.09|384
1674426300000|2023-01-22 22:25:00|687.94|675.14|687.72|674.92|688.13|675.33|686.65|673.85|405
1674426600000|2023-01-22 22:30:00|687.75|674.95|686.78|673.98|687.78|674.98|686.69|673.89|409
1674426900000|2023-01-22 22:35:00|686.75|673.95|686.25|673.45|687.21|674.41|686.25|673.45|292
1674427200000|2023-01-22 22:40:00|686.24|673.44|685.18|672.38|686.57|673.77|685.11|672.31|296
1674427500000|2023-01-22 22:45:00|685.19|672.39|686.9|674.1|687.79|674.99|684.91|672.11|242
1674427800000|2023-01-22 22:50:00|686.86|674.06|687.99|675.19|689.23|676.43|686.46|673.66|465
1674428100000|2023-01-22 22:55:00|687.95|675.15|689.5|676.7|689.65|676.85|687.95|675.15|534
1674428400000|2023-01-22 23:00:00|689.39|676.59|690.16|677.36|690.54|677.74|686.89|674.09|756
1674428700000|2023-01-22 23:05:00|690.15|677.35|691.43|678.63|691.91|679.11|689.35|676.55|618
1674429000000|2023-01-22 23:10:00|691.48|678.68|692.59|679.79|692.69|679.89|690.75|677.95|588
1674429300000|2023-01-22 23:15:00|692.57|679.77|690.95|678.15|692.86|680.06|690|677.2|637
1674429600000|2023-01-22 23:20:00|690.94|678.14|693.6|680.8|694.12|681.32|690.6|677.8|606
1674429900000|2023-01-22 23:25:00|693.62|680.82|694.61|681.81|695.3|682.5|693.43|680.63|564
1674430200000|2023-01-22 23:30:00|694.53|681.73|695.48|682.68|695.51|682.71|693.7|680.9|516
1674430500000|2023-01-22 23:35:00|695.49|682.69|697.48|684.68|697.73|684.93|694.74|681.94|546
1674430800000|2023-01-22 23:40:00|697.46|684.66|696.94|684.14|698.7|685.9|696.4|683.6|583
1674431100000|2023-01-22 23:45:00|696.93|684.13|696.13|683.33|698.68|685.88|696.11|683.31|574
1674431400000|2023-01-22 23:50:00|696.18|683.38|697.28|684.48|697.83|685.03|695.03|682.23|547
1674431700000|2023-01-22 23:55:00|697.43|684.63|695.44|682.64|697.43|684.63|694.95|682.15|592
1674432000000|2023-01-23 00:00:00|695.48|682.68|698.23|685.43|698.43|685.63|694.79|681.99|769
1674432300000|2023-01-23 00:05:00|698.21|685.41|700.44|687.64|701.53|688.73|697.99|685.19|796
1674432600000|2023-01-23 00:10:00|700.42|687.62|697.44|684.64|701.35|688.55|696.48|683.68|822
1674432900000|2023-01-23 00:15:00|697.45|684.65|699.13|686.33|699.68|686.88|696.01|683.21|797
1674433200000|2023-01-23 00:20:00|699.25|686.45|701.61|688.81|701.78|688.98|699.01|686.21|812
1674433500000|2023-01-23 00:25:00|701.59|688.79|702.88|690.08|703.34|690.54|700.36|687.56|799
1674433800000|2023-01-23 00:30:00|702.82|690.02|701.11|688.31|704.03|691.23|700.92|688.12|838
1674434100000|2023-01-23 00:35:00|701.1|688.3|703.1|690.3|704.01|691.21|701.1|688.3|719
1674434400000|2023-01-23 00:40:00|703.07|690.27|703.7|690.9|704.39|691.59|702.71|689.91|784
1674434700000|2023-01-23 00:45:00|703.62|690.82|702.14|689.34|703.7|690.9|700.56|687.76|772
1674435000000|2023-01-23 00:50:00|702.08|689.28|700.24|687.44|702.32|689.52|699.84|687.04|588
1674435300000|2023-01-23 00:55:00|700.21|687.41|700.29|687.49|700.92|688.12|698.71|685.91|654
1674435600000|2023-01-23 01:00:00|700.45|687.65|700.9|688.1|701.87|689.07|700.25|687.45|637
1674435900000|2023-01-23 01:05:00|700.87|688.07|703.02|690.22|703.24|690.44|700.82|688.02|635
1674436200000|2023-01-23 01:10:00|703.03|690.23|703.16|690.36|703.86|691.06|701.47|688.67|731
1674436500000|2023-01-23 01:15:00|703.15|690.35|699.63|686.83|703.25|690.45|699.1|686.3|637
1674436800000|2023-01-23 01:20:00|699.62|686.82|701.05|688.25|701.16|688.36|699.44|686.64|573
1674437100000|2023-01-23 01:25:00|701.02|688.22|702.12|689.32|702.2|689.4|699.48|686.68|593
1674437400000|2023-01-23 01:30:00|702.09|689.29|701.7|688.9|702.71|689.91|700.79|687.99|685
1674437700000|2023-01-23 01:35:00|701.71|688.91|700.72|687.92|701.77|688.97|700.47|687.67|640
1674438000000|2023-01-23 01:40:00|700.69|687.89|700.95|688.15|701.26|688.46|699.93|687.13|583
1674438300000|2023-01-23 01:45:00|700.97|688.17|702.67|689.87|702.94|690.14|700.97|688.17|490
1674438600000|2023-01-23 01:50:00|702.68|689.88|700.17|687.37|702.99|690.19|700.13|687.33|608
1674438900000|2023-01-23 01:55:00|700.14|687.34|698.32|685.52|701.22|688.42|698.11|685.31|587
1674439200000|2023-01-23 02:00:00|698.34|685.54|697.4|684.6|699.27|686.47|697.1|684.3|599
1674439500000|2023-01-23 02:05:00|697.39|684.59|695|682.2|698.38|685.58|692.28|679.48|747
1674439800000|2023-01-23 02:10:00|694.9|682.1|695.82|683.02|696.07|683.27|694.79|681.99|615
1674440100000|2023-01-23 02:15:00|695.85|683.05|697.92|685.12|698.01|685.21|695.84|683.04|562
1674440400000|2023-01-23 02:20:00|697.94|685.14|694.69|681.89|698.17|685.37|694.43|681.63|585
1674440700000|2023-01-23 02:25:00|694.68|681.88|695.28|682.48|695.44|682.64|694.09|681.29|620
1674441000000|2023-01-23 02:30:00|695.25|682.45|693.49|680.69|696.42|683.62|693.24|680.44|552
1674441300000|2023-01-23 02:35:00|693.5|680.7|694.92|682.12|695.07|682.27|693.25|680.45|410
1674441600000|2023-01-23 02:40:00|694.93|682.13|693.8|681|694.93|682.13|693.44|680.64|542
1674441900000|2023-01-23 02:45:00|693.74|680.94|695.18|682.38|695.35|682.55|693.16|680.36|630
1674442200000|2023-01-23 02:50:00|695.16|682.36|695.95|683.15|696.35|683.55|694.83|682.03|494
1674442500000|2023-01-23 02:55:00|695.98|683.18|696.53|683.73|697.66|684.86|695.54|682.74|584
1674442800000|2023-01-23 03:00:00|696.55|683.75|697.12|684.32|698.41|685.61|695.62|682.82|652
1674443100000|2023-01-23 03:05:00|697.01|684.21|698.4|685.6|698.52|685.72|696.77|683.97|511
1674443400000|2023-01-23 03:10:00|698.39|685.59|699.68|686.88|701.06|688.26|698.33|685.53|662
1674443700000|2023-01-23 03:15:00|699.67|686.87|697.7|684.9|699.75|686.95|697.58|684.78|533
1674444000000|2023-01-23 03:20:00|697.71|684.91|694.4|681.6|698.21|685.41|693.55|680.75|593
1674444300000|2023-01-23 03:25:00|694.22|681.42|694.98|682.18|695.74|682.94|693.66|680.86|618
1674444600000|2023-01-23 03:30:00|694.95|682.15|691.47|678.67|695.2|682.4|690.91|678.11|680
1674444900000|2023-01-23 03:35:00|691.41|678.61|692.25|679.45|692.8|680|691.41|678.61|661
1674445200000|2023-01-23 03:40:00|692.24|679.44|691.94|679.14|692.37|679.57|691.14|678.34|543
1674445500000|2023-01-23 03:45:00|691.92|679.12|692.66|679.86|692.68|679.88|691.7|678.9|429
1674445800000|2023-01-23 03:50:00|692.96|680.16|691.97|679.17|693.65|680.85|691.6|678.8|522
1674446100000|2023-01-23 03:55:00|691.94|679.14|690.08|677.28|692.64|679.84|689.49|676.69|573
1674446400000|2023-01-23 04:00:00|690.1|677.3|690.44|677.64|690.66|677.86|689.61|676.81|559
1674446700000|2023-01-23 04:05:00|690.52|677.72|692.45|679.65|692.69|679.89|690.22|677.42|406
1674447000000|2023-01-23 04:10:00|692.43|679.63|693.78|680.98|693.91|681.11|692.34|679.54|422
1674447300000|2023-01-23 04:15:00|693.79|680.99|693.44|680.64|694.23|681.43|693.19|680.39|383
1674447600000|2023-01-23 04:20:00|693.43|680.63|692.79|679.99|693.64|680.84|691.98|679.18|420
1674447900000|2023-01-23 04:25:00|692.8|680|693.09|680.29|693.8|681|692.05|679.25|482
1674448200000|2023-01-23 04:30:00|693.08|680.28|693.7|680.9|693.97|681.17|693.08|680.28|357
1674448500000|2023-01-23 04:35:00|693.67|680.87|695.07|682.27|695.28|682.48|693.67|680.87|398
1674448800000|2023-01-23 04:40:00|695.01|682.21|695.4|682.6|695.98|683.18|694.54|681.74|486
1674449100000|2023-01-23 04:45:00|695.39|682.59|694.71|681.91|695.86|683.06|694.44|681.64|424
1674449400000|2023-01-23 04:50:00|694.7|681.9|693.77|680.97|694.77|681.97|693.77|680.97|302
1674449700000|2023-01-23 04:55:00|693.78|680.98|694.65|681.85|694.85|682.05|693.73|680.93|390
1674450000000|2023-01-23 05:00:00|694.7|681.9|693.28|680.48|695.3|682.5|692.77|679.97|426
1674450300000|2023-01-23 05:05:00|693.35|680.55|692.55|679.75|694.09|681.29|692.46|679.66|372
1674450600000|2023-01-23 05:10:00|692.53|679.73|692.59|679.79|692.76|679.96|691.34|678.54|351
1674450900000|2023-01-23 05:15:00|692.57|679.77|690.95|678.15|692.57|679.77|690.39|677.59|390
1674451200000|2023-01-23 05:20:00|690.93|678.13|691.05|678.25|691.15|678.35|689.76|676.96|313
1674451500000|2023-01-23 05:25:00|691.03|678.23|690.53|677.73|691.1|678.3|690.43|677.63|363
1674451800000|2023-01-23 05:30:00|690.54|677.74|689.66|676.86|690.74|677.94|689.64|676.84|396
1674452100000|2023-01-23 05:35:00|689.68|676.88|690.18|677.38|690.23|677.43|688.02|675.22|408
1674452400000|2023-01-23 05:40:00|690.24|677.44|691.28|678.48|692.38|679.58|690.1|677.3|463
1674452700000|2023-01-23 05:45:00|691.27|678.47|692.19|679.39|693.11|680.31|691.22|678.42|368
1674453000000|2023-01-23 05:50:00|692.25|679.45|690.41|677.61|692.26|679.46|690.37|677.57|347
1674453300000|2023-01-23 05:55:00|690.46|677.66|690.39|677.59|690.95|678.15|689.5|676.7|329
1674453600000|2023-01-23 06:00:00|690.42|677.62|688.77|675.97|690.64|677.84|688.72|675.92|444
1674453900000|2023-01-23 06:05:00|688.74|675.94|689.6|676.8|689.78|676.98|687.57|674.77|435
1674454200000|2023-01-23 06:10:00|689.5|676.7|691.76|678.96|692.06|679.26|689.5|676.7|413
1674454500000|2023-01-23 06:15:00|691.62|678.82|692.02|679.22|692.15|679.35|691.23|678.43|400
1674454800000|2023-01-23 06:20:00|692|679.2|692.9|680.1|693.06|680.26|691.47|678.67|363
1674455100000|2023-01-23 06:25:00|692.91|680.11|691.61|678.81|693.02|680.22|691.16|678.36|351
1674455400000|2023-01-23 06:30:00|691.64|678.84|692.52|679.72|692.73|679.93|691.57|678.77|380
1674455700000|2023-01-23 06:35:00|692.56|679.76|694.12|681.32|694.84|682.04|692.36|679.56|402
1674456000000|2023-01-23 06:40:00|694.03|681.23|693.66|680.86|694.38|681.58|693.52|680.72|325
1674456300000|2023-01-23 06:45:00|693.72|680.92|694.3|681.5|694.69|681.89|693.4|680.6|314
1674456600000|2023-01-23 06:50:00|694.2|681.4|693.5|680.7|694.39|681.59|693.19|680.39|386
1674456900000|2023-01-23 06:55:00|693.49|680.69|694.17|681.37|694.26|681.46|692.84|680.04|307
1674457200000|2023-01-23 07:00:00|694.18|681.38|696.82|684.02|697.04|684.24|694.02|681.22|535
1674457500000|2023-01-23 07:05:00|696.8|684|693.96|681.16|696.94|684.14|693.93|681.13|369
1674457800000|2023-01-23 07:10:00|693.9|681.1|693.75|680.95|695.83|683.03|693.36|680.56|410
1674458100000|2023-01-23 07:15:00|693.74|680.94|693.21|680.41|694.32|681.52|692.44|679.64|469
1674458400000|2023-01-23 07:20:00|693.22|680.42|690.27|677.47|693.41|680.61|689.33|676.53|496
1674458700000|2023-01-23 07:25:00|690.15|677.35|689.66|676.86|690.21|677.41|686.91|674.11|838
1674459000000|2023-01-23 07:30:00|689.7|676.9|689.71|676.91|690.68|677.88|687.85|675.05|700
1674459300000|2023-01-23 07:35:00|689.73|676.93|689.93|677.13|691.34|678.54|688.83|676.03|615
1674459600000|2023-01-23 07:40:00|689.75|676.95|690.13|677.33|690.38|677.58|689.15|676.35|526
1674459900000|2023-01-23 07:45:00|690.14|677.34|688.71|675.91|690.25|677.45|688.33|675.53|490
1674460200000|2023-01-23 07:50:00|688.73|675.93|688.96|676.16|689.31|676.51|687.7|674.9|563
1674460500000|2023-01-23 07:55:00|688.97|676.17|689.11|676.31|689.15|676.35|688.01|675.21|476
1674460800000|2023-01-23 08:00:00|689.12|676.32|689.89|677.09|690.1|677.3|687.13|674.33|586
1674461100000|2023-01-23 08:05:00|689.87|677.07|693.19|680.39|693.33|680.53|689.79|676.99|654
1674461400000|2023-01-23 08:10:00|693.17|680.37|694.23|681.43|694.37|681.57|693.05|680.25|609
1674461700000|2023-01-23 08:15:00|694.09|681.29|693.9|681.1|694.73|681.93|693.21|680.41|674
1674462000000|2023-01-23 08:20:00|693.88|681.08|691.7|678.9|693.9|681.1|690.7|677.9|579
1674462300000|2023-01-23 08:25:00|691.67|678.87|688.35|675.55|692|679.2|688.1|675.3|717
1674462600000|2023-01-23 08:30:00|688.41|675.61|688|675.2|689.12|676.32|687.55|674.75|678
1674462900000|2023-01-23 08:35:00|687.94|675.14|687.84|675.04|689.21|676.41|687.68|674.88|536
1674463200000|2023-01-23 08:40:00|687.88|675.08|689.96|677.16|690.13|677.33|687.78|674.98|569
1674463500000|2023-01-23 08:45:00|689.97|677.17|689.69|676.89|691.04|678.24|689.6|676.8|484
1674463800000|2023-01-23 08:50:00|689.7|676.9|688.6|675.8|690.12|677.32|688.06|675.26|539
1674464100000|2023-01-23 08:55:00|688.59|675.79|687.07|674.27|689.57|676.77|687.07|674.27|485
1674464400000|2023-01-23 09:00:00|687.04|674.24|687.39|674.59|687.7|674.9|686.16|673.36|549
1674464700000|2023-01-23 09:05:00|687.41|674.61|687.1|674.3|687.96|675.16|686.66|673.86|447
1674465000000|2023-01-23 09:10:00|687.11|674.31|689.51|676.71|689.62|676.82|686.95|674.15|485
1674465300000|2023-01-23 09:15:00|689.44|676.64|689.66|676.86|689.98|677.18|689.09|676.29|493
1674465600000|2023-01-23 09:20:00|689.67|676.87|690.26|677.46|690.5|677.7|689.09|676.29|571
1674465900000|2023-01-23 09:25:00|690|677.2|691.39|678.59|691.39|678.59|689.9|677.1|620
1674466200000|2023-01-23 09:30:00|691.42|678.62|691.83|679.03|692.03|679.23|691.02|678.22|557
1674466500000|2023-01-23 09:35:00|691.84|679.04|692.23|679.43|692.66|679.86|691.66|678.86|575
1674466800000|2023-01-23 09:40:00|692.3|679.5|691.37|678.57|692.35|679.55|690.61|677.81|494
1674467100000|2023-01-23 09:45:00|691.59|678.79|690.97|678.17|691.59|678.79|690.25|677.45|402
1674467400000|2023-01-23 09:50:00|690.96|678.16|690.73|677.93|690.97|678.17|690.2|677.4|445
1674467700000|2023-01-23 09:55:00|690.74|677.94|692.4|679.6|692.87|680.07|690.69|677.89|476
1674468000000|2023-01-23 10:00:00|692.43|679.63|692.85|680.05|692.96|680.16|691.93|679.13|454
1674468300000|2023-01-23 10:05:00|692.89|680.09|692.42|679.62|693.02|680.22|692.15|679.35|397
1674468600000|2023-01-23 10:10:00|692.45|679.65|693.44|680.64|694.2|681.4|692.28|679.48|620
1674468900000|2023-01-23 10:15:00|693.51|680.71|694.99|682.19|695.02|682.22|692.38|679.58|614
1674469200000|2023-01-23 10:20:00|695.01|682.21|696.17|683.37|696.37|683.57|694.91|682.11|645
1674469500000|2023-01-23 10:25:00|696.18|683.38|695.28|682.48|696.2|683.4|693.89|681.09|491
1674469800000|2023-01-23 10:30:00|695.31|682.51|693.44|680.64|695.33|682.53|693.13|680.33|577
1674470100000|2023-01-23 10:35:00|693.48|680.68|693.31|680.51|693.67|680.87|692.63|679.83|433
1674470400000|2023-01-23 10:40:00|693.29|680.49|692.63|679.83|694.1|681.3|692.02|679.22|391
1674470700000|2023-01-23 10:45:00|692.62|679.82|693.99|681.19|694.39|681.59|692.62|679.82|495
1674471000000|2023-01-23 10:50:00|694.01|681.21|695.11|682.31|695.5|682.7|694.01|681.21|568
1674471300000|2023-01-23 10:55:00|695.12|682.32|694.78|681.98|696.43|683.63|694.67|681.87|574
1674471600000|2023-01-23 11:00:00|694.77|681.97|695.28|682.48|696.05|683.25|694.25|681.45|615
1674471900000|2023-01-23 11:05:00|695.3|682.5|695.76|682.96|696.37|683.57|695.12|682.32|548
1674472200000|2023-01-23 11:10:00|695.7|682.9|696.18|683.38|696.39|683.59|694|681.2|571
1674472500000|2023-01-23 11:15:00|696.21|683.41|697.96|685.16|698.13|685.33|696.16|683.36|536
1674472800000|2023-01-23 11:20:00|697.99|685.19|695.79|682.99|697.99|685.19|695.74|682.94|542
1674473100000|2023-01-23 11:25:00|695.91|683.11|693.59|680.79|696.45|683.65|693.44|680.64|557
1674473400000|2023-01-23 11:30:00|693.56|680.76|694.25|681.45|694.38|681.58|693.37|680.57|411
1674473700000|2023-01-23 11:35:00|694.24|681.44|694.49|681.69|694.5|681.7|693.41|680.61|364
1674474000000|2023-01-23 11:40:00|694.47|681.67|693.38|680.58|694.92|682.12|693.21|680.41|391
1674474300000|2023-01-23 11:45:00|693.36|680.56|693.3|680.5|694.01|681.21|692.9|680.1|373
1674474600000|2023-01-23 11:50:00|693.31|680.51|692.76|679.96|693.53|680.73|692.74|679.94|405
1674474900000|2023-01-23 11:55:00|692.78|679.98|694.48|681.68|694.69|681.89|692.41|679.61|537
1674475200000|2023-01-23 12:00:00|694.4|681.6|693.75|680.95|695.51|682.71|693.45|680.65|551
1674475500000|2023-01-23 12:05:00|693.71|680.91|689.54|676.74|693.88|681.08|689.26|676.46|657
1674475800000|2023-01-23 12:10:00|689.55|676.75|691.4|678.6|691.48|678.68|688.47|675.67|728
1674476100000|2023-01-23 12:15:00|691.39|678.59|692.1|679.3|692.2|679.4|689.84|677.04|496
1674476400000|2023-01-23 12:20:00|692.15|679.35|693.11|680.31|693.21|680.41|691.84|679.04|568
1674476700000|2023-01-23 12:25:00|693.12|680.32|691.02|678.22|693.55|680.75|690.83|678.03|597
1674477000000|2023-01-23 12:30:00|691.03|678.23|688.32|675.52|692.15|679.35|688.21|675.41|686
1674477300000|2023-01-23 12:35:00|688.31|675.51|689.89|677.09|690.4|677.6|688.3|675.5|561
1674477600000|2023-01-23 12:40:00|689.91|677.11|691.03|678.23|691.06|678.26|689.69|676.89|572
1674477900000|2023-01-23 12:45:00|691.02|678.22|692.54|679.74|692.64|679.84|690.9|678.1|626
1674478200000|2023-01-23 12:50:00|692.56|679.76|691.23|678.43|692.75|679.95|691.11|678.31|609
1674478500000|2023-01-23 12:55:00|691.27|678.47|690.38|677.58|691.99|679.19|690.07|677.27|540
1674478800000|2023-01-23 13:00:00|690.34|677.54|691.46|678.66|691.8|679|689.72|676.92|498
1674479100000|2023-01-23 13:05:00|691.41|678.61|688.83|676.03|691.46|678.66|688.83|676.03|613
1674479400000|2023-01-23 13:10:00|688.61|675.81|688.01|675.21|688.98|676.18|686.46|673.66|695
1674479700000|2023-01-23 13:15:00|688|675.2|688.92|676.12|689.74|676.94|687.44|674.64|619
1674480000000|2023-01-23 13:20:00|688.9|676.1|687.09|674.29|688.99|676.19|685.49|672.69|577
1674480300000|2023-01-23 13:25:00|687.05|674.25|686.56|673.76|688.42|675.62|684.61|671.81|711
1674480600000|2023-01-23 13:30:00|686.53|673.73|704.93|692.13|707.72|694.92|685.69|672.89|818
1674480900000|2023-01-23 13:35:00|704.75|691.95|694.96|682.16|705|692.2|694.58|681.78|1003
1674481200000|2023-01-23 13:40:00|695.04|682.24|692.59|679.79|695.13|682.33|690.28|677.48|872
1674481500000|2023-01-23 13:45:00|692.56|679.76|691.25|678.45|692.58|679.78|689.06|676.26|904
1674481800000|2023-01-23 13:50:00|691.15|678.35|682.98|670.18|691.21|678.41|670.76|657.96|1037
1674482100000|2023-01-23 13:55:00|682.99|670.19|683.5|670.7|684.46|671.66|680.41|667.61|951
1674482400000|2023-01-23 14:00:00|683.53|670.73|683.71|670.91|686.56|673.76|681.98|669.18|975
1674482700000|2023-01-23 14:05:00|683.65|670.85|682.92|670.12|684.08|671.28|680.29|667.49|925
1674483000000|2023-01-23 14:10:00|682.93|670.13|678.73|665.93|683.26|670.46|676.49|663.69|1001
1674483300000|2023-01-23 14:15:00|678.71|665.91|680.39|667.59|680.8|668|676.91|664.11|955
1674483600000|2023-01-23 14:20:00|680.38|667.58|681.55|668.75|682.4|669.6|679.72|666.92|783
1674483900000|2023-01-23 14:25:00|681.44|668.64|683.89|671.09|685.03|672.23|680.95|668.15|790
1674484200000|2023-01-23 14:30:00|683.84|671.04|681.86|669.06|684.06|671.26|681.25|668.45|965
1674484500000|2023-01-23 14:35:00|681.71|668.91|683.67|670.87|684.3|671.5|681.34|668.54|964
1674484800000|2023-01-23 14:40:00|683.66|670.86|685.32|672.52|685.98|673.18|683.66|670.86|866
1674485100000|2023-01-23 14:45:00|685.36|672.56|689.78|676.98|689.78|676.98|685.36|672.56|876
1674485400000|2023-01-23 14:50:00|689.72|676.92|691.23|678.43|694.65|681.85|689.69|676.89|1063
1674485700000|2023-01-23 14:55:00|691.34|678.54|675.81|663.01|693.45|680.65|673.01|660.21|1073
1674486000000|2023-01-23 15:00:00|675.76|662.96|678.34|665.54|680.8|668|673.61|660.81|1125
1674486300000|2023-01-23 15:05:00|678.32|665.52|680.01|667.21|680.88|668.08|676.99|664.19|1003
1674486600000|2023-01-23 15:10:00|679.92|667.12|683.21|670.41|683.93|671.13|679.31|666.51|987
1674486900000|2023-01-23 15:15:00|683.15|670.35|685.65|672.85|686.01|673.21|682.97|670.17|946
1674487200000|2023-01-23 15:20:00|685.69|672.89|687.08|674.28|687.27|674.47|682.62|669.82|887
1674487500000|2023-01-23 15:25:00|687.16|674.36|686.95|674.15|688.3|675.5|684.69|671.89|896
1674487800000|2023-01-23 15:30:00|686.87|674.07|685.41|672.61|688.22|675.42|684.49|671.69|840
1674488100000|2023-01-23 15:35:00|685.15|672.35|682.94|670.14|686.71|673.91|682.63|669.83|813
1674488400000|2023-01-23 15:40:00|682.93|670.13|684.87|672.07|685.12|672.32|682.07|669.27|838
1674488700000|2023-01-23 15:45:00|684.84|672.04|686.94|674.14|687.41|674.61|684.07|671.27|813
1674489000000|2023-01-23 15:50:00|686.95|674.15|684.44|671.64|687.39|674.59|684.32|671.52|745
1674489300000|2023-01-23 15:55:00|684.41|671.61|682.51|669.71|684.76|671.96|682.47|669.67|624
1674489600000|2023-01-23 16:00:00|682.46|669.66|685.81|673.01|686.68|673.88|682.07|669.27|834
1674489900000|2023-01-23 16:05:00|685.59|672.79|685.71|672.91|686.53|673.73|684.51|671.71|778
1674490200000|2023-01-23 16:10:00|685.73|672.93|684.72|671.92|685.75|672.95|684.42|671.62|680
1674490500000|2023-01-23 16:15:00|684.7|671.9|685.5|672.7|685.68|672.88|683.24|670.44|717
1674490800000|2023-01-23 16:20:00|685.46|672.66|683.85|671.05|685.65|672.85|683.61|670.81|729
1674491100000|2023-01-23 16:25:00|683.86|671.06|679.75|666.95|684.01|671.21|679.71|666.91|854
1674491400000|2023-01-23 16:30:00|679.74|666.94|682.32|669.52|683.61|670.81|678.64|665.84|798
1674491700000|2023-01-23 16:35:00|682.31|669.51|682.82|670.02|683.54|670.74|681.37|668.57|584
1674492000000|2023-01-23 16:40:00|682.83|670.03|683.26|670.46|684.19|671.39|682.63|669.83|608
1674492300000|2023-01-23 16:45:00|683.15|670.35|685.26|672.46|685.41|672.61|682.88|670.08|591
1674492600000|2023-01-23 16:50:00|685.32|672.52|685.4|672.6|685.55|672.75|683.58|670.78|662
1674492900000|2023-01-23 16:55:00|685.24|672.44|684.84|672.04|685.61|672.81|684.22|671.42|694
1674493200000|2023-01-23 17:00:00|684.87|672.07|683.13|670.33|685.35|672.55|683.13|670.33|688
1674493500000|2023-01-23 17:05:00|683.14|670.34|680.77|667.97|683.3|670.5|680.66|667.86|737
1674493800000|2023-01-23 17:10:00|680.87|668.07|681.72|668.92|682.54|669.74|680.62|667.82|642
1674494100000|2023-01-23 17:15:00|681.67|668.87|684.04|671.24|684.38|671.58|681.36|668.56|544
1674494400000|2023-01-23 17:20:00|684.06|671.26|683.84|671.04|684.58|671.78|683.46|670.66|564
1674494700000|2023-01-23 17:25:00|683.82|671.02|684.39|671.59|685.33|672.53|682.95|670.15|582
1674495000000|2023-01-23 17:30:00|684.4|671.6|682.63|669.83|684.47|671.67|682.3|669.5|575
1674495300000|2023-01-23 17:35:00|682.64|669.84|683.19|670.39|684.01|671.21|681.89|669.09|541
1674495600000|2023-01-23 17:40:00|683.18|670.38|682.52|669.72|684.2|671.4|682.14|669.34|563
1674495900000|2023-01-23 17:45:00|682.53|669.73|683.12|670.32|684.7|671.9|682.23|669.43|473
1674496200000|2023-01-23 17:50:00|683.11|670.31|686.19|673.39|686.35|673.55|682.26|669.46|817
1674496500000|2023-01-23 17:55:00|686.25|673.45|688.99|676.19|689.32|676.52|685.6|672.8|890
1674496800000|2023-01-23 18:00:00|689.07|676.27|688.78|675.98|689.31|676.51|687.04|674.24|913
1674497100000|2023-01-23 18:05:00|688.79|675.99|690.57|677.77|690.89|678.09|688.75|675.95|771
1674497400000|2023-01-23 18:10:00|690.61|677.81|691.28|678.48|691.79|678.99|690.44|677.64|681
1674497700000|2023-01-23 18:15:00|691.31|678.51|690.48|677.68|691.62|678.82|690.04|677.24|669
1674498000000|2023-01-23 18:20:00|690.49|677.69|691.79|678.99|691.86|679.06|690.37|677.57|647
1674498300000|2023-01-23 18:25:00|691.62|678.82|691.03|678.23|691.91|679.11|689.49|676.69|681
1674498600000|2023-01-23 18:30:00|691.01|678.21|691.54|678.74|691.66|678.86|689.81|677.01|645
1674498900000|2023-01-23 18:35:00|691.52|678.72|693.19|680.39|693.8|681|691.49|678.69|695
1674499200000|2023-01-23 18:40:00|693.17|680.37|693.79|680.99|693.9|681.1|692|679.2|618
1674499500000|2023-01-23 18:45:00|693.75|680.95|693.67|680.87|694.25|681.45|692.86|680.06|591
1674499800000|2023-01-23 18:50:00|693.68|680.88|692.22|679.42|693.81|681.01|691.77|678.97|619
1674500100000|2023-01-23 18:55:00|692.21|679.41|688.96|676.16|692.77|679.97|688.04|675.24|781
1674500400000|2023-01-23 19:00:00|689.01|676.21|687.67|674.87|689.18|676.38|686.13|673.33|984
1674500700000|2023-01-23 19:05:00|687.71|674.91|687.7|674.9|688.8|676|687.36|674.56|738
1674501000000|2023-01-23 19:10:00|687.69|674.89|687.74|674.94|688.25|675.45|687|674.2|699
1674501300000|2023-01-23 19:15:00|687.79|674.99|686.73|673.93|687.79|674.99|686.08|673.28|589
1674501600000|2023-01-23 19:20:00|686.76|673.96|686.12|673.32|687.29|674.49|685.44|672.64|664
1674501900000|2023-01-23 19:25:00|686.11|673.31|685.17|672.37|686.15|673.35|683.57|670.77|702
1674502200000|2023-01-23 19:30:00|685.19|672.39|686.29|673.49|686.59|673.79|684.85|672.05|635
1674502500000|2023-01-23 19:35:00|686.27|673.47|682.57|669.77|686.45|673.65|681.73|668.93|889
1674502800000|2023-01-23 19:40:00|682.54|669.74|681.87|669.07|683.15|670.35|681.16|668.36|865
1674503100000|2023-01-23 19:45:00|681.86|669.06|679.96|667.16|682.08|669.28|677.83|665.03|910
1674503400000|2023-01-23 19:50:00|680|667.2|677.87|665.07|680.02|667.22|676.6|663.8|803
1674503700000|2023-01-23 19:55:00|677.83|665.03|679.11|666.31|679.24|666.44|677.83|665.03|731
1674504000000|2023-01-23 20:00:00|679.13|666.33|678.59|665.79|679.68|666.88|678.59|665.79|714
1674504300000|2023-01-23 20:05:00|678.61|665.81|680.33|667.53|680.5|667.7|677.37|664.57|704
1674504600000|2023-01-23 20:10:00|680.29|667.49|680.55|667.75|681.06|668.26|679.8|667|612
1674504900000|2023-01-23 20:15:00|680.53|667.73|679.43|666.63|680.7|667.9|679.3|666.5|541
1674505200000|2023-01-23 20:20:00|679.44|666.64|679.79|666.99|680.53|667.73|678.7|665.9|668
1674505500000|2023-01-23 20:25:00|679.85|667.05|679.08|666.28|679.88|667.08|677.99|665.19|588
1674505800000|2023-01-23 20:30:00|679.07|666.27|679.58|666.78|679.68|666.88|678.11|665.31|584
1674506100000|2023-01-23 20:35:00|679.57|666.77|681.09|668.29|681.09|668.29|679.46|666.66|600
1674506400000|2023-01-23 20:40:00|681.11|668.31|681.25|668.45|681.4|668.6|680.11|667.31|636
1674506700000|2023-01-23 20:45:00|681.23|668.43|680.01|667.21|681.36|668.56|679.96|667.16|556
1674507000000|2023-01-23 20:50:00|679.99|667.19|680.82|668.02|680.97|668.17|679.98|667.18|644
1674507300000|2023-01-23 20:55:00|680.8|668|681.67|668.87|681.87|669.07|680.27|667.47|799
1674507600000|2023-01-23 21:00:00|681.65|668.85|680.98|668.18|681.88|669.08|680.28|667.48|629
1674507900000|2023-01-23 21:05:00|680.95|668.15|681.11|668.31|681.32|668.52|680.29|667.49|471
1674508200000|2023-01-23 21:10:00|681.12|668.32|681.04|668.24|681.27|668.47|680.58|667.78|451
1674508500000|2023-01-23 21:15:00|680.96|668.16|681.72|668.92|681.72|668.92|680.96|668.16|461
1674508800000|2023-01-23 21:20:00|681.73|668.93|682.71|669.91|682.73|669.93|681.44|668.64|416
1674509100000|2023-01-23 21:25:00|682.61|669.81|681.99|669.19|683.45|670.65|681.94|669.14|561
1674509400000|2023-01-23 21:30:00|682.04|669.24|681.62|668.82|682.07|669.27|680.19|667.39|545
1674509700000|2023-01-23 21:35:00|681.58|668.78|680.13|667.33|681.72|668.92|680.08|667.28|441
1674510000000|2023-01-23 21:40:00|680.14|667.34|681.64|668.84|681.77|668.97|679.89|667.09|457
1674510300000|2023-01-23 21:45:00|681.66|668.86|680.42|667.62|681.66|668.86|680.25|667.45|493
1674510600000|2023-01-23 21:50:00|680.43|667.63|681.31|668.51|681.42|668.62|679.61|666.81|428
1674510900000|2023-01-23 21:55:00|681.34|668.54|679.99|667.19|681.51|668.71|679.98|667.18|516
1674511200000|2023-01-23 22:00:00|679.94|667.14|679.98|667.18|680.03|667.23|679.75|666.95|353
1674511500000|2023-01-23 22:05:00|679.97|667.17|679.95|667.15|680.77|667.97|679.9|667.1|327
1674511800000|2023-01-23 22:10:00|679.94|667.14|678.88|666.08|680.28|667.48|678.68|665.88|246
1674512100000|2023-01-23 22:15:00|678.86|666.06|679.11|666.31|679.63|666.83|678.84|666.04|289
1674512400000|2023-01-23 22:20:00|679.14|666.34|679.05|666.25|679.37|666.57|679.02|666.22|295
1674512700000|2023-01-23 22:25:00|679.04|666.24|679.35|666.55|679.69|666.89|678.86|666.06|374
1674513000000|2023-01-23 22:30:00|679.34|666.54|679.74|666.94|680.21|667.41|679.34|666.54|394
1674513300000|2023-01-23 22:35:00|679.75|666.95|679.26|666.46|679.94|667.14|678.89|666.09|402
1674513600000|2023-01-23 22:40:00|679.25|666.45|678.87|666.07|679.26|666.46|678.81|666.01|236
1674513900000|2023-01-23 22:45:00|678.86|666.06|678.54|665.74|679.02|666.22|678.4|665.6|304
1674514200000|2023-01-23 22:50:00|678.55|665.75|677.32|664.52|678.7|665.9|676.34|663.54|471
1674514500000|2023-01-23 22:55:00|677.29|664.49|677.56|664.76|678.57|665.77|677.29|664.49|261
1674514800000|2023-01-23 23:00:00|677.59|664.79|679.06|666.26|679.06|666.26|676.86|664.06|481
1674515100000|2023-01-23 23:05:00|679.03|666.23|677.69|664.89|679.16|666.36|676.82|664.02|512
1674515400000|2023-01-23 23:10:00|677.7|664.9|676.76|663.96|677.7|664.9|675.35|662.55|605
1674515700000|2023-01-23 23:15:00|676.71|663.91|675.66|662.86|676.9|664.1|674.33|661.53|517
1674516000000|2023-01-23 23:20:00|675.63|662.83|676.27|663.47|676.27|663.47|674.43|661.63|525
1674516300000|2023-01-23 23:25:00|676.15|663.35|677.09|664.29|677.53|664.73|676.15|663.35|457
1674516600000|2023-01-23 23:30:00|677.1|664.3|676.36|663.56|677.87|665.07|675.9|663.1|545
1674516900000|2023-01-23 23:35:00|676.31|663.51|677.92|665.12|678.01|665.21|676.29|663.49|590
1674517200000|2023-01-23 23:40:00|677.89|665.09|678.21|665.41|678.32|665.52|677.16|664.36|399
1674517500000|2023-01-23 23:45:00|678.24|665.44|678.29|665.49|678.63|665.83|677.92|665.12|432
1674517800000|2023-01-23 23:50:00|678.3|665.5|678.8|666|678.85|666.05|678.2|665.4|368
1674518100000|2023-01-23 23:55:00|678.81|666.01|678.7|665.9|679.22|666.42|677.28|664.48|533
1674518400000|2023-01-24 00:00:00|678.52|665.72|679.15|666.35|680.48|667.68|675.76|662.96|692
1674518700000|2023-01-24 00:05:00|679.13|666.33|674|661.2|679.14|666.34|673.39|660.59|842
1674519000000|2023-01-24 00:10:00|673.99|661.19|675.72|662.92|676.04|663.24|673.53|660.73|785
1674519300000|2023-01-24 00:15:00|675.75|662.95|676.21|663.41|676.66|663.86|674.3|661.5|683
1674519600000|2023-01-24 00:20:00|676.25|663.45|676.3|663.5|676.64|663.84|675.33|662.53|594
1674519900000|2023-01-24 00:25:00|676.31|663.51|679.05|666.25|679.52|666.72|676.16|663.36|583
1674520200000|2023-01-24 00:30:00|679.07|666.27|679.09|666.29|679.49|666.69|677.31|664.51|713
1674520500000|2023-01-24 00:35:00|679.12|666.32|677.82|665.02|679.12|666.32|675.84|663.04|717
1674520800000|2023-01-24 00:40:00|677.83|665.03|675.86|663.06|677.83|665.03|675.24|662.44|575
1674521100000|2023-01-24 00:45:00|675.85|663.05|674.38|661.58|676.89|664.09|673.94|661.14|661
1674521400000|2023-01-24 00:50:00|674.39|661.59|675.03|662.23|675.74|662.94|673.67|660.87|657
1674521700000|2023-01-24 00:55:00|675.04|662.24|677.09|664.29|677.76|664.96|675.04|662.24|646
1674522000000|2023-01-24 01:00:00|677.11|664.31|678.96|666.16|679.35|666.55|675.95|663.15|743
1674522300000|2023-01-24 01:05:00|678.95|666.15|677.84|665.04|679.43|666.63|677.32|664.52|670
1674522600000|2023-01-24 01:10:00|677.87|665.07|676.88|664.08|677.99|665.19|676.51|663.71|538
1674522900000|2023-01-24 01:15:00|676.82|664.02|676.43|663.63|678.42|665.62|676.38|663.58|594
1674523200000|2023-01-24 01:20:00|676.41|663.61|676.14|663.34|677.2|664.4|676.03|663.23|490
1674523500000|2023-01-24 01:25:00|676.15|663.35|675.76|662.96|676.2|663.4|675.22|662.42|482
1674523800000|2023-01-24 01:30:00|675.78|662.98|677.27|664.47|677.36|664.56|675.63|662.83|591
1674524100000|2023-01-24 01:35:00|677.26|664.46|678.84|666.04|679.28|666.48|677.25|664.45|503
1674524400000|2023-01-24 01:40:00|678.86|666.06|678.77|665.97|679.11|666.31|678.25|665.45|460
1674524700000|2023-01-24 01:45:00|678.78|665.98|681.16|668.36|681.26|668.46|678.73|665.93|556
1674525000000|2023-01-24 01:50:00|681.15|668.35|682.57|669.77|682.81|670.01|680.88|668.08|650
1674525300000|2023-01-24 01:55:00|682.6|669.8|683.59|670.79|683.59|670.79|681.55|668.75|708
1674525600000|2023-01-24 02:00:00|683.58|670.78|684.58|671.78|685.16|672.36|683.44|670.64|685
1674525900000|2023-01-24 02:05:00|684.53|671.73|684.65|671.85|685.01|672.21|683.54|670.74|671
1674526200000|2023-01-24 02:10:00|684.63|671.83|685.26|672.46|685.47|672.67|683.92|671.12|574
1674526500000|2023-01-24 02:15:00|685.29|672.49|686.06|673.26|686.46|673.66|685.15|672.35|525
1674526800000|2023-01-24 02:20:00|685.95|673.15|686.92|674.12|687.16|674.36|685.76|672.96|439
1674527100000|2023-01-24 02:25:00|686.9|674.1|686.93|674.13|687.29|674.49|685.33|672.53|605
1674527400000|2023-01-24 02:30:00|686.94|674.14|687.96|675.16|688.27|675.47|686.84|674.04|630
1674527700000|2023-01-24 02:35:00|687.97|675.17|686.89|674.09|688.36|675.56|685.84|673.04|631
1674528000000|2023-01-24 02:40:00|686.95|674.15|686.41|673.61|687.58|674.78|685.9|673.1|509
1674528300000|2023-01-24 02:45:00|686.42|673.62|685.95|673.15|687.42|674.62|685.91|673.11|565
1674528600000|2023-01-24 02:50:00|685.96|673.16|684.17|671.37|686.1|673.3|684.08|671.28|501
1674528900000|2023-01-24 02:55:00|684.2|671.4|683.38|670.58|685.12|672.32|683.34|670.54|470
1674529200000|2023-01-24 03:00:00|683.4|670.6|683.34|670.54|684.28|671.48|682.86|670.06|536
1674529500000|2023-01-24 03:05:00|683.42|670.62|682.97|670.17|683.47|670.67|682.22|669.42|434
1674529800000|2023-01-24 03:10:00|682.92|670.12|683.38|670.58|683.42|670.62|682.34|669.54|426
1674530100000|2023-01-24 03:15:00|683.35|670.55|683.93|671.13|685.27|672.47|683.35|670.55|438
1674530400000|2023-01-24 03:20:00|683.91|671.11|682.81|670.01|684.05|671.25|682.42|669.62|546
1674530700000|2023-01-24 03:25:00|682.73|669.93|686.55|673.75|687.09|674.29|682.73|669.93|649
1674531000000|2023-01-24 03:30:00|686.57|673.77|686.75|673.95|687.5|674.7|685.89|673.09|532
1674531300000|2023-01-24 03:35:00|686.78|673.98|687.8|675|689.19|676.39|686.67|673.87|647
1674531600000|2023-01-24 03:40:00|687.78|674.98|686.58|673.78|688.34|675.54|686.58|673.78|559
1674531900000|2023-01-24 03:45:00|686.59|673.79|687.57|674.77|687.66|674.86|686|673.2|463
1674532200000|2023-01-24 03:50:00|687.37|674.57|687.25|674.45|688.17|675.37|686.73|673.93|497
1674532500000|2023-01-24 03:55:00|687.26|674.46|688.72|675.92|689.34|676.54|686.93|674.13|527
1674532800000|2023-01-24 04:00:00|688.7|675.9|686.56|673.76|689.27|676.47|686.46|673.66|657
1674533100000|2023-01-24 04:05:00|686.51|673.71|686.4|673.6|686.88|674.08|685.95|673.15|530
1674533400000|2023-01-24 04:10:00|686.39|673.59|686.91|674.11|687.07|674.27|685.82|673.02|496
1674533700000|2023-01-24 04:15:00|686.9|674.1|686.07|673.27|687.06|674.26|685.66|672.86|552
1674534000000|2023-01-24 04:20:00|686.16|673.36|687.59|674.79|687.88|675.08|685.29|672.49|647
1674534300000|2023-01-24 04:25:00|687.65|674.85|686.8|674|687.74|674.94|685.95|673.15|642
1674534600000|2023-01-24 04:30:00|686.81|674.01|686|673.2|687.97|675.17|685.97|673.17|650
1674534900000|2023-01-24 04:35:00|685.99|673.19|685.7|672.9|686.24|673.44|685.36|672.56|503
1674535200000|2023-01-24 04:40:00|685.69|672.89|686.25|673.45|686.56|673.76|685.14|672.34|508
1674535500000|2023-01-24 04:45:00|686.28|673.48|685.37|672.57|686.31|673.51|685.34|672.54|471
1674535800000|2023-01-24 04:50:00|685.67|672.87|684.17|671.37|685.9|673.1|684.04|671.24|505
1674536100000|2023-01-24 04:55:00|684.18|671.38|683.43|670.63|684.19|671.39|683.07|670.27|556
1674536400000|2023-01-24 05:00:00|683.45|670.65|682.67|669.87|684.25|671.45|682.34|669.54|496
1674536700000|2023-01-24 05:05:00|682.58|669.78|681.79|668.99|682.84|670.04|681.32|668.52|563
1674537000000|2023-01-24 05:10:00|681.84|669.04|682.26|669.46|682.4|669.6|680.6|667.8|398
1674537300000|2023-01-24 05:15:00|682.24|669.44|682.8|670|683|670.2|681.54|668.74|452
1674537600000|2023-01-24 05:20:00|682.84|670.04|682.06|669.26|683.03|670.23|681.83|669.03|422
1674537900000|2023-01-24 05:25:00|682|669.2|682.05|669.25|682.75|669.95|681.78|668.98|417
1674538200000|2023-01-24 05:30:00|682.04|669.24|684.32|671.52|684.4|671.6|681.99|669.19|523
1674538500000|2023-01-24 05:35:00|684.34|671.54|685.4|672.6|685.47|672.67|683.69|670.89|502
1674538800000|2023-01-24 05:40:00|685.43|672.63|685.45|672.65|685.57|672.77|684.74|671.94|582
1674539100000|2023-01-24 05:45:00|685.43|672.63|685.36|672.56|685.75|672.95|684.76|671.96|542
1674539400000|2023-01-24 05:50:00|685.37|672.57|684.94|672.14|685.58|672.78|684.36|671.56|515
1674539700000|2023-01-24 05:55:00|684.93|672.13|685.04|672.24|685.19|672.39|684.29|671.49|565
1674540000000|2023-01-24 06:00:00|685.08|672.28|684.95|672.15|686.11|673.31|684.86|672.06|518
1674540300000|2023-01-24 06:05:00|684.94|672.14|683.86|671.06|685.35|672.55|683.76|670.96|470
1674540600000|2023-01-24 06:10:00|683.87|671.07|682.76|669.96|684.28|671.48|682.76|669.96|517
1674540900000|2023-01-24 06:15:00|682.77|669.97|683.15|670.35|683.46|670.66|682.74|669.94|487
1674541200000|2023-01-24 06:20:00|683.14|670.34|682.84|670.04|683.33|670.53|682.67|669.87|372
1674541500000|2023-01-24 06:25:00|682.86|670.06|683.33|670.53|683.46|670.66|682.64|669.84|419
1674541800000|2023-01-24 06:30:00|683.31|670.51|682.69|669.89|683.89|671.09|682.65|669.85|473
1674542100000|2023-01-24 06:35:00|682.7|669.9|683.77|670.97|683.83|671.03|682.65|669.85|402
1674542400000|2023-01-24 06:40:00|683.79|670.99|683.08|670.28|683.98|671.18|683.04|670.24|431
1674542700000|2023-01-24 06:45:00|683.21|670.41|682.61|669.81|683.22|670.42|682.53|669.73|438
1674543000000|2023-01-24 06:50:00|682.65|669.85|682.93|670.13|683.49|670.69|682.38|669.58|436
1674543300000|2023-01-24 06:55:00|682.85|670.05|683.65|670.85|684.46|671.66|681.88|669.08|500
1674543600000|2023-01-24 07:00:00|683.67|670.87|684.07|671.27|684.58|671.78|683.44|670.64|534
1674543900000|2023-01-24 07:05:00|684.19|671.39|682.06|669.26|684.63|671.83|681.8|669|426
1674544200000|2023-01-24 07:10:00|681.98|669.18|682.06|669.26|682.67|669.87|681.69|668.89|450
1674544500000|2023-01-24 07:15:00|681.89|669.09|681.91|669.11|682.22|669.42|681.72|668.92|372
1674544800000|2023-01-24 07:20:00|681.92|669.12|681.51|668.71|682.86|670.06|681.37|668.57|463
1674545100000|2023-01-24 07:25:00|681.52|668.72|681.76|668.96|683.1|670.3|680.51|667.71|369
1674545400000|2023-01-24 07:30:00|681.78|668.98|682.05|669.25|682.17|669.37|680.95|668.15|501
1674545700000|2023-01-24 07:35:00|682.06|669.26|683.2|670.4|683.25|670.45|681.96|669.16|435
1674546000000|2023-01-24 07:40:00|683.21|670.41|683.74|670.94|684.2|671.4|682|669.2|512
1674546300000|2023-01-24 07:45:00|683.75|670.95|683.58|670.78|684.05|671.25|683.03|670.23|497
1674546600000|2023-01-24 07:50:00|683.36|670.56|684.34|671.54|684.36|671.56|682.97|670.17|398
1674546900000|2023-01-24 07:55:00|684.33|671.53|683.27|670.47|684.62|671.82|683.27|670.47|498
1674547200000|2023-01-24 08:00:00|683.26|670.46|684.4|671.6|685.4|672.6|683.2|670.4|451
1674547500000|2023-01-24 08:05:00|684.46|671.66|682.62|669.82|684.46|671.66|682.42|669.62|538
1674547800000|2023-01-24 08:10:00|682.63|669.83|683.13|670.33|684.25|671.45|682.47|669.67|447
1674548100000|2023-01-24 08:15:00|683.16|670.36|685.94|673.14|685.96|673.16|683.05|670.25|403
1674548400000|2023-01-24 08:20:00|685.96|673.16|685.26|672.46|686.11|673.31|684.81|672.01|593
1674548700000|2023-01-24 08:25:00|685.34|672.54|685.03|672.23|686.01|673.21|684.99|672.19|550
1674549000000|2023-01-24 08:30:00|685.02|672.22|683.59|670.79|685.11|672.31|682.85|670.05|576
1674549300000|2023-01-24 08:35:00|683.54|670.74|685.94|673.14|686.34|673.54|683.12|670.32|464
1674549600000|2023-01-24 08:40:00|685.95|673.15|685.94|673.14|686.68|673.88|685.7|672.9|466
1674549900000|2023-01-24 08:45:00|686|673.2|685.02|672.22|686.6|673.8|684.83|672.03|465
1674550200000|2023-01-24 08:50:00|685.07|672.27|684.03|671.23|685.35|672.55|684.01|671.21|465
1674550500000|2023-01-24 08:55:00|684.04|671.24|682.89|670.09|684.56|671.76|682.76|669.96|414
1674550800000|2023-01-24 09:00:00|682.9|670.1|679.9|667.1|683.01|670.21|677.75|664.95|712
1674551100000|2023-01-24 09:05:00|679.89|667.09|678.43|665.63|680.29|667.49|678.43|665.63|874
1674551400000|2023-01-24 09:10:00|678.39|665.59|677.84|665.04|679.69|666.89|676.42|663.62|749
1674551700000|2023-01-24 09:15:00|677.83|665.03|679.67|666.87|679.78|666.98|677.61|664.81|606
1674552000000|2023-01-24 09:20:00|679.68|666.88|680.55|667.75|680.89|668.09|679.11|666.31|518
1674552300000|2023-01-24 09:25:00|680.57|667.77|679.52|666.72|681.56|668.76|679.42|666.62|588
1674552600000|2023-01-24 09:30:00|679.5|666.7|676.35|663.55|679.5|666.7|676.35|663.55|701
1674552900000|2023-01-24 09:35:00|676.33|663.53|675.64|662.84|676.84|664.04|674.28|661.48|735
1674553200000|2023-01-24 09:40:00|675.63|662.83|673.61|660.81|675.69|662.89|673.22|660.42|715
1674553500000|2023-01-24 09:45:00|673.59|660.79|674.15|661.35|674.93|662.13|673.54|660.74|702
1674553800000|2023-01-24 09:50:00|674.12|661.32|674.54|661.74|675.18|662.38|673.76|660.96|630
1674554100000|2023-01-24 09:55:00|674.55|661.75|672.95|660.15|674.56|661.76|672.88|660.08|552
1674554400000|2023-01-24 10:00:00|672.98|660.18|674.54|661.74|674.56|661.76|672.96|660.16|576
1674554700000|2023-01-24 10:05:00|674.56|661.76|673.86|661.06|674.87|662.07|673.57|660.77|492
1674555000000|2023-01-24 10:10:00|673.87|661.07|674.38|661.58|675.1|662.3|673.86|661.06|487
1674555300000|2023-01-24 10:15:00|674.36|661.56|671.93|659.13|674.52|661.72|671.64|658.84|541
1674555600000|2023-01-24 10:20:00|671.95|659.15|674.5|661.7|674.51|661.71|671.84|659.04|449
1674555900000|2023-01-24 10:25:00|674.48|661.68|674.8|662|675.55|662.75|674.39|661.59|469
1674556200000|2023-01-24 10:30:00|674.78|661.98|675.35|662.55|675.39|662.59|674.47|661.67|483
1674556500000|2023-01-24 10:35:00|675.34|662.54|675.25|662.45|675.46|662.66|674.68|661.88|423
1674556800000|2023-01-24 10:40:00|675.23|662.43|676.41|663.61|676.49|663.69|674.76|661.96|442
1674557100000|2023-01-24 10:45:00|676.43|663.63|675.54|662.74|676.47|663.67|674.97|662.17|409
1674557400000|2023-01-24 10:50:00|675.53|662.73|673.93|661.13|675.68|662.88|673.87|661.07|407
1674557700000|2023-01-24 10:55:00|673.92|661.12|673.08|660.28|674.11|661.31|673.08|660.28|407
1674558000000|2023-01-24 11:00:00|673.1|660.3|673.61|660.81|674.37|661.57|672.98|660.18|417
1674558300000|2023-01-24 11:05:00|673.65|660.85|671.93|659.13|673.7|660.9|671.89|659.09|438
1674558600000|2023-01-24 11:10:00|671.9|659.1|672.82|660.02|673.31|660.51|671.74|658.94|439
1674558900000|2023-01-24 11:15:00|672.84|660.04|672.82|660.02|673.68|660.88|672.42|659.62|476
1674559200000|2023-01-24 11:20:00|672.8|660|672.33|659.53|672.99|660.19|672.05|659.25|328
1674559500000|2023-01-24 11:25:00|672.34|659.54|672.97|660.17|673.38|660.58|672.12|659.32|377
1674559800000|2023-01-24 11:30:00|673.01|660.21|674.14|661.34|674.51|661.71|672.7|659.9|361
1674560100000|2023-01-24 11:35:00|674.15|661.35|673.76|660.96|674.37|661.57|673.51|660.71|296
1674560400000|2023-01-24 11:40:00|673.7|660.9|673.2|660.4|674.06|661.26|672.52|659.72|344
1674560700000|2023-01-24 11:45:00|673.22|660.42|670.96|658.16|673.45|660.65|669.71|656.91|464
1674561000000|2023-01-24 11:50:00|670.95|658.15|671.09|658.29|672.44|659.64|670.88|658.08|499
1674561300000|2023-01-24 11:55:00|671.13|658.33|673.2|660.4|673.46|660.66|671.11|658.31|417
1674561600000|2023-01-24 12:00:00|673.21|660.41|673.71|660.91|675.59|662.79|673.18|660.38|441
1674561900000|2023-01-24 12:05:00|673.77|660.97|673.24|660.44|674.99|662.19|673.14|660.34|432
1674562200000|2023-01-24 12:10:00|673.23|660.43|671.31|658.51|673.42|660.62|670.99|658.19|577
1674562500000|2023-01-24 12:15:00|671.3|658.5|672.29|659.49|673.08|660.28|671.03|658.23|565
1674562800000|2023-01-24 12:20:00|672.27|659.47|673.43|660.63|673.51|660.71|672.01|659.21|399
1674563100000|2023-01-24 12:25:00|673.44|660.64|675.67|662.87|675.67|662.87|673.36|660.56|456
1674563400000|2023-01-24 12:30:00|675.68|662.88|676.5|663.7|676.96|664.16|674.99|662.19|529
1674563700000|2023-01-24 12:35:00|676.52|663.72|675.17|662.37|676.59|663.79|675.14|662.34|481
1674564000000|2023-01-24 12:40:00|675.16|662.36|674.74|661.94|675.19|662.39|674.26|661.46|410
1674564300000|2023-01-24 12:45:00|674.78|661.98|673.99|661.19|674.81|662.01|673.34|660.54|482
1674564600000|2023-01-24 12:50:00|673.98|661.18|673.76|660.96|674.04|661.24|673.31|660.51|362
1674564900000|2023-01-24 12:55:00|673.7|660.9|673.37|660.57|674.13|661.33|673.14|660.34|422
1674565200000|2023-01-24 13:00:00|673.33|660.53|673.78|660.98|673.98|661.18|672.62|659.82|421
1674565500000|2023-01-24 13:05:00|673.74|660.94|675.17|662.37|675.31|662.51|673.56|660.76|502
1674565800000|2023-01-24 13:10:00|675.22|662.42|675.79|662.99|675.79|662.99|674.84|662.04|451
1674566100000|2023-01-24 13:15:00|675.77|662.97|674.54|661.74|676.47|663.67|674.43|661.63|471
1674566400000|2023-01-24 13:20:00|674.53|661.73|675.13|662.33|675.22|662.42|674.09|661.29|362
1674566700000|2023-01-24 13:25:00|675.12|662.32|673.93|661.13|675.12|662.32|673.53|660.73|484
1674567000000|2023-01-24 13:30:00|673.97|661.17|672.31|659.51|674.99|662.19|671.79|658.99|597
1674567300000|2023-01-24 13:35:00|672.29|659.49|668.31|655.51|672.45|659.65|668.09|655.29|759
1674567600000|2023-01-24 13:40:00|668.32|655.52|666.53|653.73|669.31|656.51|662.66|649.86|938
1674567900000|2023-01-24 13:45:00|666.5|653.7|668.29|655.49|668.87|656.07|666.35|653.55|675
1674568200000|2023-01-24 13:50:00|668.34|655.54|668.67|655.87|669.64|656.84|667.79|654.99|637
1674568500000|2023-01-24 13:55:00|668.53|655.73|668.82|656.02|669.22|656.42|667.65|654.85|583
1674568800000|2023-01-24 14:00:00|668.81|656.01|669.83|657.03|669.86|657.06|667.12|654.32|664
1674569100000|2023-01-24 14:05:00|669.82|657.02|670.89|658.09|671.33|658.53|669.7|656.9|627
1674569400000|2023-01-24 14:10:00|670.9|658.1|671.56|658.76|671.58|658.78|670.31|657.51|583
1674569700000|2023-01-24 14:15:00|671.59|658.79|669.92|657.12|671.64|658.84|669.8|657|578
1674570000000|2023-01-24 14:20:00|669.93|657.13|666.94|654.14|670.2|657.4|666.29|653.49|715
1674570300000|2023-01-24 14:25:00|666.93|654.13|667.43|654.63|668.66|655.86|666.09|653.29|698
1674570600000|2023-01-24 14:30:00|667.38|654.58|667.55|654.75|668.68|655.88|664.46|651.66|960
1674570900000|2023-01-24 14:35:00|667.58|654.78|665.92|653.12|667.88|655.08|665.58|652.78|900
1674571200000|2023-01-24 14:40:00|665.9|653.1|666.94|654.14|668.41|655.61|665.74|652.94|778
1674571500000|2023-01-24 14:45:00|666.96|654.16|669.22|656.42|671.48|658.68|665.8|653|922
1674571800000|2023-01-24 14:50:00|669.27|656.47|670.96|658.16|670.97|658.17|668.56|655.76|838
1674572100000|2023-01-24 14:55:00|670.98|658.18|667.34|654.54|671.14|658.34|666.91|654.11|812
1674572400000|2023-01-24 15:00:00|667.23|654.43|665.86|653.06|668.09|655.29|665.85|653.05|878
1674572700000|2023-01-24 15:05:00|665.87|653.07|666.18|653.38|666.75|653.95|663.38|650.58|857
1674573000000|2023-01-24 15:10:00|666.16|653.36|668.28|655.48|668.31|655.51|665.69|652.89|703
1674573300000|2023-01-24 15:15:00|668.29|655.49|667.87|655.07|669|656.2|667.54|654.74|682
1674573600000|2023-01-24 15:20:00|667.89|655.09|668.65|655.85|669.82|657.02|667.87|655.07|632
1674573900000|2023-01-24 15:25:00|668.57|655.77|669.74|656.94|669.88|657.08|668.31|655.51|594
1674574200000|2023-01-24 15:30:00|669.76|656.96|669.56|656.76|670.14|657.34|669.24|656.44|662
1674574500000|2023-01-24 15:35:00|669.58|656.78|668.01|655.21|669.63|656.83|667.93|655.13|638
1674574800000|2023-01-24 15:40:00|667.97|655.17|669.56|656.76|669.67|656.87|667.64|654.84|560
1674575100000|2023-01-24 15:45:00|669.63|656.83|669.58|656.78|670.31|657.51|669.18|656.38|682
1674575400000|2023-01-24 15:50:00|669.78|656.98|670.08|657.28|670.2|657.4|668.9|656.1|608
1674575700000|2023-01-24 15:55:00|670.09|657.29|670.41|657.61|670.84|658.04|669.92|657.12|520
1674576000000|2023-01-24 16:00:00|670.43|657.63|670.45|657.65|671.7|658.9|670.41|657.61|585
1674576300000|2023-01-24 16:05:00|670.47|657.67|668.06|655.26|670.48|657.68|668.05|655.25|571
1674576600000|2023-01-24 16:10:00|668.02|655.22|668.01|655.21|669.33|656.53|667.79|654.99|562
1674576900000|2023-01-24 16:15:00|668.03|655.23|670.04|657.24|670.05|657.25|668.02|655.22|560
1674577200000|2023-01-24 16:20:00|670.03|657.23|670.64|657.84|670.74|657.94|669.07|656.27|473
1674577500000|2023-01-24 16:25:00|670.6|657.8|671.95|659.15|672.08|659.28|670.53|657.73|593
1674577800000|2023-01-24 16:30:00|671.96|659.16|670.66|657.86|672.09|659.29|670.19|657.39|630
1674578100000|2023-01-24 16:35:00|670.68|657.88|670.14|657.34|670.98|658.18|669.79|656.99|642
1674578400000|2023-01-24 16:40:00|670.13|657.33|669.62|656.82|670.49|657.69|669.44|656.64|641
1674578700000|2023-01-24 16:45:00|669.63|656.83|668.8|656|670.29|657.49|668.61|655.81|548
1674579000000|2023-01-24 16:50:00|668.84|656.04|668.78|655.98|669.11|656.31|668.3|655.5|643
1674579300000|2023-01-24 16:55:00|668.76|655.96|669.7|656.9|670.12|657.32|668.49|655.69|592
1674579600000|2023-01-24 17:00:00|669.71|656.91|664.95|652.15|669.71|656.91|664.16|651.36|831
1674579900000|2023-01-24 17:05:00|665|652.2|664.89|652.09|665.6|652.8|662.37|649.57|871
1674580200000|2023-01-24 17:10:00|664.83|652.03|666.46|653.66|666.69|653.89|664.56|651.76|620
1674580500000|2023-01-24 17:15:00|666.43|653.63|667.99|655.19|668.27|655.47|665.47|652.67|637
1674580800000|2023-01-24 17:20:00|668.02|655.22|667.94|655.14|668.11|655.31|666.87|654.07|566
1674581100000|2023-01-24 17:25:00|667.96|655.16|667.17|654.37|668.21|655.41|666.77|653.97|498
1674581400000|2023-01-24 17:30:00|667.14|654.34|666.24|653.44|667.2|654.4|665.98|653.18|630
1674581700000|2023-01-24 17:35:00|666.27|653.47|667.2|654.4|667.44|654.64|665.52|652.72|503
1674582000000|2023-01-24 17:40:00|667.09|654.29|666.24|653.44|667.35|654.55|665.42|652.62|515
1674582300000|2023-01-24 17:45:00|666.2|653.4|666.44|653.64|667.34|654.54|665.91|653.11|542
1674582600000|2023-01-24 17:50:00|666.43|653.63|667.4|654.6|667.45|654.65|665.77|652.97|529
1674582900000|2023-01-24 17:55:00|667.38|654.58|668.11|655.31|668.13|655.33|666.8|654|551
1674583200000|2023-01-24 18:00:00|668.09|655.29|666.61|653.81|668.38|655.58|666.45|653.65|504
1674583500000|2023-01-24 18:05:00|666.66|653.86|667.4|654.6|667.62|654.82|666.39|653.59|439
1674583800000|2023-01-24 18:10:00|667.38|654.58|669.34|656.54|669.65|656.85|667.38|654.58|506
1674584100000|2023-01-24 18:15:00|669.38|656.58|669.53|656.73|670.24|657.44|669.2|656.4|603
1674584400000|2023-01-24 18:20:00|669.51|656.71|669.19|656.39|669.8|657|667.66|654.86|617
1674584700000|2023-01-24 18:25:00|669.17|656.37|668.79|655.99|669.43|656.63|668.46|655.66|557
1674585000000|2023-01-24 18:30:00|668.77|655.97|669.88|657.08|670.43|657.63|668.6|655.8|600
1674585300000|2023-01-24 18:35:00|669.83|657.03|670.51|657.71|670.59|657.79|669.76|656.96|442
1674585600000|2023-01-24 18:40:00|670.52|657.72|670.44|657.64|670.93|658.13|669.72|656.92|494
1674585900000|2023-01-24 18:45:00|670.6|657.8|671.52|658.72|671.68|658.88|670.53|657.73|343
1674586200000|2023-01-24 18:50:00|671.5|658.7|671.95|659.15|672.45|659.65|670.37|657.57|531
1674586500000|2023-01-24 18:55:00|671.94|659.14|671.76|658.96|672.24|659.44|671.31|658.51|463
1674586800000|2023-01-24 19:00:00|671.78|658.98|670.75|657.95|671.78|658.98|670.6|657.8|622
1674587100000|2023-01-24 19:05:00|670.74|657.94|670.85|658.05|670.9|658.1|670.06|657.26|435
1674587400000|2023-01-24 19:10:00|670.83|658.03|672.29|659.49|672.4|659.6|670.82|658.02|388
1674587700000|2023-01-24 19:15:00|672.3|659.5|672.37|659.57|673.08|660.28|672.2|659.4|444
1674588000000|2023-01-24 19:20:00|672.4|659.6|672.45|659.65|673.2|660.4|672.05|659.25|491
1674588300000|2023-01-24 19:25:00|672.43|659.63|672.24|659.44|673.14|660.34|672.23|659.43|451
1674588600000|2023-01-24 19:30:00|672.25|659.45|672.77|659.97|672.98|660.18|671.88|659.08|460
1674588900000|2023-01-24 19:35:00|672.76|659.96|672.64|659.84|672.89|660.09|672.33|659.53|404
1674589200000|2023-01-24 19:40:00|672.7|659.9|673|660.2|673.92|661.12|672.46|659.66|500
1674589500000|2023-01-24 19:45:00|672.92|660.12|673.38|660.58|674.61|661.81|672.47|659.67|450
1674589800000|2023-01-24 19:50:00|673.37|660.57|674.5|661.7|674.65|661.85|672.97|660.17|494
1674590100000|2023-01-24 19:55:00|674.49|661.69|674.74|661.94|674.95|662.15|674.28|661.48|466
1674590400000|2023-01-24 20:00:00|674.73|661.93|674.84|662.04|675.28|662.48|674.31|661.51|515
1674590700000|2023-01-24 20:05:00|674.8|662|672.7|659.9|674.8|662|672.62|659.82|508
1674591000000|2023-01-24 20:10:00|672.57|659.77|672.99|660.19|673.34|660.54|672.22|659.42|599
1674591300000|2023-01-24 20:15:00|672.92|660.12|672.42|659.62|673.02|660.22|670.91|658.11|580
1674591600000|2023-01-24 20:20:00|672.4|659.6|671.72|658.92|672.85|660.05|670.91|658.11|477
1674591900000|2023-01-24 20:25:00|671.82|659.02|672.54|659.74|673.12|660.32|671.5|658.7|553
1674592200000|2023-01-24 20:30:00|672.58|659.78|671.5|658.7|672.59|659.79|671.39|658.59|525
1674592500000|2023-01-24 20:35:00|671.52|658.72|668.61|655.81|671.55|658.75|668.39|655.59|570
1674592800000|2023-01-24 20:40:00|668.59|655.79|666.25|653.45|669.05|656.25|665.72|652.92|719
1674593100000|2023-01-24 20:45:00|666.22|653.42|667.88|655.08|668.6|655.8|665.6|652.8|594
1674593400000|2023-01-24 20:50:00|667.9|655.1|670.4|657.6|670.49|657.69|667.83|655.03|570
1674593700000|2023-01-24 20:55:00|670.41|657.61|670.56|657.76|670.93|658.13|669.43|656.63|522
1674594000000|2023-01-24 21:00:00|670.55|657.75|673.56|660.76|673.86|661.06|669.6|656.8|877
1674594300000|2023-01-24 21:05:00|673.61|660.81|673.07|660.27|673.93|661.13|672.39|659.59|609
1674594600000|2023-01-24 21:10:00|673.08|660.28|670.94|658.14|673.57|660.77|670.47|657.67|594
1674594900000|2023-01-24 21:15:00|670.96|658.16|671.97|659.17|672.03|659.23|670.85|658.05|503
1674595200000|2023-01-24 21:20:00|671.98|659.18|672.75|659.95|672.99|660.19|671.97|659.17|367
1674595500000|2023-01-24 21:25:00|672.66|659.86|670.69|657.89|672.75|659.95|670.65|657.85|309
1674595800000|2023-01-24 21:30:00|670.67|657.87|672.75|659.95|672.87|660.07|670.49|657.69|357
1674596100000|2023-01-24 21:35:00|672.77|659.97|671.52|658.72|672.98|660.18|671.16|658.36|343
1674596400000|2023-01-24 21:40:00|671.53|658.73|671.83|659.03|671.92|659.12|670.93|658.13|346
1674596700000|2023-01-24 21:45:00|671.81|659.01|667.66|654.86|671.86|659.06|666.61|653.81|692
1674597000000|2023-01-24 21:50:00|667.64|654.84|654.56|641.76|668.08|655.28|652.8|640|801
1674597300000|2023-01-24 21:55:00|654.72|641.92|658.56|645.76|658.83|646.03|654.02|641.22|946
1674597600000|2023-01-24 22:00:00|658.53|645.73|660.74|647.94|660.9|648.1|654.89|642.09|771
1674597900000|2023-01-24 22:05:00|660.75|647.95|658.18|645.38|661.06|648.26|658.04|645.24|656
1674598200000|2023-01-24 22:10:00|658.21|645.41|656.4|643.6|658.32|645.52|652.84|640.04|714
1674598500000|2023-01-24 22:15:00|656.39|643.59|658.37|645.57|659.36|646.56|655.78|642.98|512
1674598800000|2023-01-24 22:20:00|658.4|645.6|654.34|641.54|658.4|645.6|654.08|641.28|548
1674599100000|2023-01-24 22:25:00|654.33|641.53|633.62|620.82|654.35|641.55|628.72|615.92|949
1674599400000|2023-01-24 22:30:00|633.57|620.77|642.04|629.24|642.18|629.38|633.46|620.66|832
1674599700000|2023-01-24 22:35:00|642.1|629.3|640.31|627.51|642.59|629.79|639.06|626.26|733
1674600000000|2023-01-24 22:40:00|640.32|627.52|643.06|630.26|643.14|630.34|640.31|627.51|462
1674600300000|2023-01-24 22:45:00|643.05|630.25|642.41|629.61|644.04|631.24|641.55|628.75|556
1674600600000|2023-01-24 22:50:00|642.42|629.62|642.11|629.31|643.2|630.4|641.52|628.72|521
1674600900000|2023-01-24 22:55:00|642.1|629.3|639.21|626.41|642.12|629.32|639.18|626.38|620
1674601200000|2023-01-24 23:00:00|639.22|626.42|640.19|627.39|641.72|628.92|638.65|625.85|795
1674601500000|2023-01-24 23:05:00|640.22|627.42|636.24|623.44|640.25|627.45|635.66|622.86|856
1674601800000|2023-01-24 23:10:00|636.36|623.56|637.22|624.42|637.72|624.92|635.26|622.46|845
1674602100000|2023-01-24 23:15:00|637.05|624.25|634.37|621.57|638.8|626|634.3|621.5|935
1674602400000|2023-01-24 23:20:00|634.38|621.58|635.61|622.81|636.79|623.99|630.11|617.31|1020
1674602700000|2023-01-24 23:25:00|635.62|622.82|639.66|626.86|639.66|626.86|635.56|622.76|869
1674603000000|2023-01-24 23:30:00|639.64|626.84|638.67|625.87|641.16|628.36|637.85|625.05|870
1674603300000|2023-01-24 23:35:00|638.69|625.89|631.92|619.12|639.3|626.5|631.49|618.69|780
1674603600000|2023-01-24 23:40:00|631.97|619.17|633.21|620.41|633.69|620.89|631.96|619.16|746
1674603900000|2023-01-24 23:45:00|633.29|620.49|636.13|623.33|636.36|623.56|631.49|618.69|823
1674604200000|2023-01-24 23:50:00|636.06|623.26|635.71|622.91|636.06|623.26|633.45|620.65|664
1674604500000|2023-01-24 23:55:00|635.72|622.92|636.14|623.34|636.44|623.64|635.35|622.55|635
1674604800000|2023-01-25 00:00:00|636.12|623.32|638.75|625.95|638.87|626.07|634.8|622|797
1674605100000|2023-01-25 00:05:00|638.85|626.05|634.99|622.19|638.95|626.15|634.82|622.02|774
1674605400000|2023-01-25 00:10:00|634.97|622.17|634.1|621.3|635.23|622.43|632.52|619.72|764
1674605700000|2023-01-25 00:15:00|634.09|621.29|631.57|618.77|635.03|622.23|631.32|618.52|852
1674606000000|2023-01-25 00:20:00|631.61|618.81|626.68|613.88|632.15|619.35|624.17|611.37|1009
1674606300000|2023-01-25 00:25:00|626.67|613.87|622.87|610.07|626.71|613.91|621.44|608.64|950
1674606600000|2023-01-25 00:30:00|622.98|610.18|624.88|612.08|626.82|614.02|621.22|608.42|911
1674606900000|2023-01-25 00:35:00|624.93|612.13|631.52|618.72|631.62|618.82|624.75|611.95|907
1674607200000|2023-01-25 00:40:00|631.5|618.7|631.36|618.56|632.25|619.45|630.44|617.64|768
1674607500000|2023-01-25 00:45:00|631.4|618.6|631.52|618.72|632.09|619.29|630.36|617.56|555
1674607800000|2023-01-25 00:50:00|631.49|618.69|629.85|617.05|631.63|618.83|629.28|616.48|709
1674608100000|2023-01-25 00:55:00|629.82|617.02|628.44|615.64|631.85|619.05|628.41|615.61|718
1674608400000|2023-01-25 01:00:00|628.4|615.6|625.13|612.33|630.15|617.35|624.61|611.81|802
1674608700000|2023-01-25 01:05:00|625.23|612.43|627.05|614.25|627.68|614.88|624.69|611.89|810
1674609000000|2023-01-25 01:10:00|627.02|614.22|626.91|614.11|627.68|614.88|624.23|611.43|821
1674609300000|2023-01-25 01:15:00|626.92|614.12|624.68|611.88|626.93|614.13|622.93|610.13|935
1674609600000|2023-01-25 01:20:00|624.64|611.84|621.39|608.59|624.85|612.05|620.9|608.1|929
1674609900000|2023-01-25 01:25:00|621.38|608.58|618.31|605.51|621.96|609.16|616.67|603.87|1036
1674610200000|2023-01-25 01:30:00|618.29|605.49|625.16|612.36|625.44|612.64|618.26|605.46|930
1674610500000|2023-01-25 01:35:00|625.17|612.37|626.11|613.31|626.68|613.88|625.06|612.26|762
1674610800000|2023-01-25 01:40:00|626.09|613.29|625.85|613.05|626.49|613.69|625.12|612.32|655
1674611100000|2023-01-25 01:45:00|625.84|613.04|626.86|614.06|627.11|614.31|625.26|612.46|567
1674611400000|2023-01-25 01:50:00|626.88|614.08|626.91|614.11|627.19|614.39|625.67|612.87|567
1674611700000|2023-01-25 01:55:00|626.97|614.17|627.33|614.53|628.06|615.26|626.16|613.36|575
1674612000000|2023-01-25 02:00:00|627.35|614.55|628.21|615.41|628.22|615.42|626.69|613.89|511
1674612300000|2023-01-25 02:05:00|628.22|615.42|631.44|618.64|631.73|618.93|627.76|614.96|702
1674612600000|2023-01-25 02:10:00|631.41|618.61|630.45|617.65|631.6|618.8|630.1|617.3|603
1674612900000|2023-01-25 02:15:00|630.44|617.64|629.67|616.87|631.1|618.3|629.46|616.66|502
1674613200000|2023-01-25 02:20:00|629.68|616.88|629.55|616.75|629.79|616.99|628.52|615.72|483
1674613500000|2023-01-25 02:25:00|629.56|616.76|630.15|617.35|630.34|617.54|628.81|616.01|485
1674613800000|2023-01-25 02:30:00|630.14|617.34|629.57|616.77|630.15|617.35|629.05|616.25|566
1674614100000|2023-01-25 02:35:00|629.6|616.8|631.26|618.46|631.55|618.75|629.34|616.54|475
1674614400000|2023-01-25 02:40:00|631.25|618.45|630.67|617.87|631.4|618.6|630.27|617.47|453
1674614700000|2023-01-25 02:45:00|630.66|617.86|629.9|617.1|630.7|617.9|629.66|616.86|490
1674615000000|2023-01-25 02:50:00|629.89|617.09|630.55|617.75|630.65|617.85|629.38|616.58|398
1674615300000|2023-01-25 02:55:00|630.56|617.76|630.83|618.03|630.91|618.11|629.73|616.93|418
1674615600000|2023-01-25 03:00:00|630.86|618.06|632.13|619.33|632.25|619.45|629.93|617.13|568
1674615900000|2023-01-25 03:05:00|632.12|619.32|632.11|619.31|632.81|620.01|631.27|618.47|396
1674616200000|2023-01-25 03:10:00|632.09|619.29|632.99|620.19|633.12|620.32|631.67|618.87|450
1674616500000|2023-01-25 03:15:00|632.98|620.18|633.9|621.1|633.99|621.19|632.84|620.04|452
1674616800000|2023-01-25 03:20:00|633.91|621.11|634.66|621.86|635.07|622.27|633.49|620.69|463
1674617100000|2023-01-25 03:25:00|634.65|621.85|634.13|621.33|634.72|621.92|633.93|621.13|495
1674617400000|2023-01-25 03:30:00|634.12|621.32|634.55|621.75|635.17|622.37|633.8|621|449
1674617700000|2023-01-25 03:35:00|634.56|621.76|633.92|621.12|634.59|621.79|633.65|620.85|278
1674618000000|2023-01-25 03:40:00|633.94|621.14|634.14|621.34|634.81|622.01|633.85|621.05|293
1674618300000|2023-01-25 03:45:00|634.12|621.32|633.68|620.88|634.28|621.48|633.43|620.63|313
1674618600000|2023-01-25 03:50:00|633.64|620.84|634.31|621.51|634.33|621.53|633.56|620.76|261
1674618900000|2023-01-25 03:55:00|634.19|621.39|634.93|622.13|635.19|622.39|633.63|620.83|428
1674619200000|2023-01-25 04:00:00|634.91|622.11|633.83|621.03|634.94|622.14|633.52|620.72|425
1674619500000|2023-01-25 04:05:00|633.84|621.04|634.42|621.62|634.76|621.96|633.6|620.8|345
1674619800000|2023-01-25 04:10:00|634.43|621.63|633.72|620.92|634.55|621.75|633.72|620.92|295
1674620100000|2023-01-25 04:15:00|633.75|620.95|633.84|621.04|634.32|621.52|633.56|620.76|349
1674620400000|2023-01-25 04:20:00|633.85|621.05|634.46|621.66|634.48|621.68|633.63|620.83|291
1674620700000|2023-01-25 04:25:00|634.45|621.65|634.92|622.12|635.32|622.52|634.45|621.65|370
1674621000000|2023-01-25 04:30:00|634.89|622.09|635.2|622.4|635.52|622.72|634.56|621.76|287
1674621300000|2023-01-25 04:35:00|635.22|622.42|635.22|622.42|635.57|622.77|634.45|621.65|370
1674621600000|2023-01-25 04:40:00|635.14|622.34|634.83|622.03|635.17|622.37|634.14|621.34|383
1674621900000|2023-01-25 04:45:00|634.86|622.06|635.75|622.95|635.99|623.19|634.82|622.02|338
1674622200000|2023-01-25 04:50:00|635.76|622.96|635.6|622.8|636.37|623.57|635.44|622.64|359
1674622500000|2023-01-25 04:55:00|635.65|622.85|634.09|621.29|635.8|623|633.89|621.09|416
1674622800000|2023-01-25 05:00:00|634.08|621.28|635.31|622.51|635.36|622.56|633.85|621.05|388
1674623100000|2023-01-25 05:05:00|635.29|622.49|634.85|622.05|635.76|622.96|634.61|621.81|319
1674623400000|2023-01-25 05:10:00|634.84|622.04|634.16|621.36|635.15|622.35|633.65|620.85|383
1674623700000|2023-01-25 05:15:00|634.18|621.38|634.48|621.68|634.48|621.68|633.36|620.56|364
1674624000000|2023-01-25 05:20:00|634.47|621.67|635.5|622.7|635.59|622.79|634.41|621.61|428
1674624300000|2023-01-25 05:25:00|635.52|622.72|636.2|623.4|636.4|623.6|635.46|622.66|515
1674624600000|2023-01-25 05:30:00|636.17|623.37|636.18|623.38|636.86|624.06|635.81|623.01|467
1674624900000|2023-01-25 05:35:00|636.15|623.35|635.63|622.83|636.36|623.56|635.42|622.62|358
1674625200000|2023-01-25 05:40:00|635.65|622.85|636.06|623.26|636.18|623.38|635.61|622.81|319
1674625500000|2023-01-25 05:45:00|636.02|623.22|636.17|623.37|636.33|623.53|634.77|621.97|415
1674625800000|2023-01-25 05:50:00|636.16|623.36|636.05|623.25|636.37|623.57|635.21|622.41|354
1674626100000|2023-01-25 05:55:00|636.03|623.23|636.94|624.14|637.01|624.21|635.98|623.18|290
1674626400000|2023-01-25 06:00:00|636.9|624.1|636.48|623.68|637.22|624.42|635.7|622.9|450
1674626700000|2023-01-25 06:05:00|636.51|623.71|635.72|622.92|636.63|623.83|635.65|622.85|349
1674627000000|2023-01-25 06:10:00|635.75|622.95|636.32|623.52|636.38|623.58|635.11|622.31|383
1674627300000|2023-01-25 06:15:00|636.34|623.54|638.1|625.3|638.53|625.73|636.14|623.34|405
1674627600000|2023-01-25 06:20:00|638.06|625.26|639.46|626.66|639.47|626.67|638|625.2|328
1674627900000|2023-01-25 06:25:00|639.47|626.67|639.83|627.03|639.87|627.07|638.52|625.72|434
1674628200000|2023-01-25 06:30:00|639.87|627.07|639.61|626.81|640.36|627.56|639.51|626.71|457
1674628500000|2023-01-25 06:35:00|639.58|626.78|640.47|627.67|641.08|628.28|639.52|626.72|481
1674628800000|2023-01-25 06:40:00|640.52|627.72|641.23|628.43|641.25|628.45|639.79|626.99|468
1674629100000|2023-01-25 06:45:00|641.21|628.41|641.36|628.56|641.43|628.63|640.04|627.24|412
1674629400000|2023-01-25 06:50:00|641.39|628.59|642.3|629.5|642.37|629.57|641.09|628.29|422
1674629700000|2023-01-25 06:55:00|642.28|629.48|642.66|629.86|643.11|630.31|641.9|629.1|493
1674630000000|2023-01-25 07:00:00|642.65|629.85|642.36|629.56|644.1|631.3|641.9|629.1|517
1674630300000|2023-01-25 07:05:00|642.34|629.54|642.59|629.79|642.94|630.14|642.09|629.29|365
1674630600000|2023-01-25 07:10:00|642.58|629.78|643.19|630.39|643.26|630.46|641.97|629.17|499
1674630900000|2023-01-25 07:15:00|643.2|630.4|642.27|629.47|643.2|630.4|642.03|629.23|425
1674631200000|2023-01-25 07:20:00|642.3|629.5|641.86|629.06|642.74|629.94|641.52|628.72|388
1674631500000|2023-01-25 07:25:00|641.83|629.03|642.36|629.56|642.48|629.68|641.83|629.03|296
1674631800000|2023-01-25 07:30:00|642.23|629.43|641.97|629.17|642.53|629.73|641.7|628.9|429
1674632100000|2023-01-25 07:35:00|641.94|629.14|641.87|629.07|642.28|629.48|641.67|628.87|292
1674632400000|2023-01-25 07:40:00|641.9|629.1|642.85|630.05|643.46|630.66|641.79|628.99|337
1674632700000|2023-01-25 07:45:00|642.84|630.04|642.62|629.82|643.36|630.56|642.53|629.73|346
1674633000000|2023-01-25 07:50:00|642.59|629.79|642.68|629.88|643.32|630.52|642.55|629.75|331
1674633300000|2023-01-25 07:55:00|642.69|629.89|643.76|630.96|643.85|631.05|642.54|629.74|285
1674633600000|2023-01-25 08:00:00|643.8|631|645.32|632.52|645.32|632.52|643.52|630.72|373
1674633900000|2023-01-25 08:05:00|645.31|632.51|644.08|631.28|645.67|632.87|644.02|631.22|462
1674634200000|2023-01-25 08:10:00|644.06|631.26|643.6|630.8|644.94|632.14|643.6|630.8|458
1674634500000|2023-01-25 08:15:00|643.61|630.81|641.6|628.8|643.63|630.83|641.54|628.74|494
1674634800000|2023-01-25 08:20:00|641.61|628.81|641.02|628.22|641.69|628.89|640.81|628.01|401
1674635100000|2023-01-25 08:25:00|641|628.2|640.54|627.74|641.5|628.7|640.5|627.7|401
1674635400000|2023-01-25 08:30:00|640.56|627.76|641.87|629.07|642.36|629.56|640.41|627.61|328
1674635700000|2023-01-25 08:35:00|641.77|628.97|641.96|629.16|642.31|629.51|641.48|628.68|279
1674636000000|2023-01-25 08:40:00|642.01|629.21|642.3|629.5|642.96|630.16|641.68|628.88|323
1674636300000|2023-01-25 08:45:00|642.31|629.51|641.61|628.81|642.56|629.76|641.48|628.68|416
1674636600000|2023-01-25 08:50:00|641.59|628.79|640.16|627.36|641.59|628.79|640.01|627.21|360
1674636900000|2023-01-25 08:55:00|640.17|627.37|639.6|626.8|640.25|627.45|639.18|626.38|394
1674637200000|2023-01-25 09:00:00|639.64|626.84|638.33|625.53|640.01|627.21|638.22|625.42|383
1674637500000|2023-01-25 09:05:00|638.3|625.5|637.29|624.49|639.52|626.72|637.05|624.25|429
1674637800000|2023-01-25 09:10:00|637.3|624.5|637.26|624.46|637.53|624.73|636.44|623.64|443
1674638100000|2023-01-25 09:15:00|637.27|624.47|636.55|623.75|638.13|625.33|636.02|623.22|510
1674638400000|2023-01-25 09:20:00|636.59|623.79|636.37|623.57|636.87|624.07|635.12|622.32|564
1674638700000|2023-01-25 09:25:00|636.36|623.56|638.61|625.81|638.69|625.89|636.36|623.56|494
1674639000000|2023-01-25 09:30:00|638.62|625.82|639.18|626.38|640.24|627.44|638.5|625.7|454
1674639300000|2023-01-25 09:35:00|639.39|626.59|639.47|626.67|639.5|626.7|638.73|625.93|350
1674639600000|2023-01-25 09:40:00|639.44|626.64|638.3|625.5|639.55|626.75|638.25|625.45|331
1674639900000|2023-01-25 09:45:00|638.29|625.49|637.87|625.07|638.3|625.5|637.08|624.28|502
1674640200000|2023-01-25 09:50:00|637.84|625.04|635.92|623.12|637.84|625.04|635.69|622.89|362
1674640500000|2023-01-25 09:55:00|635.93|623.13|635.86|623.06|636.87|624.07|635.7|622.9|545
1674640800000|2023-01-25 10:00:00|635.84|623.04|637.15|624.35|637.99|625.19|635.59|622.79|529
1674641100000|2023-01-25 10:05:00|637.14|624.34|635.43|622.63|637.28|624.48|633.99|621.19|511
1674641400000|2023-01-25 10:10:00|635.42|622.62|634.14|621.34|635.68|622.88|634.1|621.3|650
1674641700000|2023-01-25 10:15:00|634.15|621.35|634.85|622.05|635.01|622.21|632.37|619.57|581
1674642000000|2023-01-25 10:20:00|634.8|622|634.51|621.71|635.44|622.64|633.71|620.91|565
1674642300000|2023-01-25 10:25:00|634.46|621.66|634.87|622.07|635.51|622.71|634.37|621.57|441
1674642600000|2023-01-25 10:30:00|634.9|622.1|634.68|621.88|635.01|622.21|633.73|620.93|437
1674642900000|2023-01-25 10:35:00|634.71|621.91|634.33|621.53|634.86|622.06|633.32|620.52|518
1674643200000|2023-01-25 10:40:00|634.35|621.55|633.98|621.18|635.93|623.13|633.89|621.09|510
1674643500000|2023-01-25 10:45:00|633.99|621.19|634.53|621.73|635.35|622.55|633.99|621.19|458
1674643800000|2023-01-25 10:50:00|634.54|621.74|637.04|624.24|637.06|624.26|634.3|621.5|621
1674644100000|2023-01-25 10:55:00|637.01|624.21|636.73|623.93|637.59|624.79|636.55|623.75|472
1674644400000|2023-01-25 11:00:00|636.76|623.96|636.79|623.99|637.05|624.25|635.89|623.09|415
1674644700000|2023-01-25 11:05:00|636.78|623.98|637.2|624.4|638|625.2|636.63|623.83|418
1674645000000|2023-01-25 11:10:00|637.21|624.41|637.58|624.78|637.8|625|636.91|624.11|395
1674645300000|2023-01-25 11:15:00|637.56|624.76|637.24|624.44|637.62|624.82|636.26|623.46|403
1674645600000|2023-01-25 11:20:00|637.26|624.46|636.46|623.66|637.33|624.53|636.16|623.36|408
1674645900000|2023-01-25 11:25:00|636.48|623.68|637.01|624.21|637.11|624.31|635.88|623.08|443
1674646200000|2023-01-25 11:30:00|637.03|624.23|637.12|624.32|637.64|624.84|636.74|623.94|384
1674646500000|2023-01-25 11:35:00|637.17|624.37|634.71|621.91|637.23|624.43|634.66|621.86|481
1674646800000|2023-01-25 11:40:00|634.7|621.9|633.84|621.04|634.98|622.18|633.31|620.51|514
1674647100000|2023-01-25 11:45:00|633.83|621.03|635.24|622.44|635.25|622.45|632.84|620.04|448
1674647400000|2023-01-25 11:50:00|635.26|622.46|635.93|623.13|636.12|623.32|634.93|622.13|537
1674647700000|2023-01-25 11:55:00|635.92|623.12|635.8|623|636.54|623.74|635.46|622.66|490
1674648000000|2023-01-25 12:00:00|635.81|623.01|638.2|625.4|638.45|625.65|635.4|622.6|711
1674648300000|2023-01-25 12:05:00|638.15|625.35|640.67|627.87|640.96|628.16|638.15|625.35|906
1674648600000|2023-01-25 12:10:00|640.72|627.92|642.16|629.36|643.2|630.4|639.84|627.04|792
1674648900000|2023-01-25 12:15:00|642.22|629.42|641.76|628.96|643.09|630.29|640|627.2|796
1674649200000|2023-01-25 12:20:00|641.68|628.88|640.78|627.98|642.19|629.39|640.33|627.53|662
1674649500000|2023-01-25 12:25:00|640.8|628|640.96|628.16|641.93|629.13|639.58|626.78|658
1674649800000|2023-01-25 12:30:00|640.97|628.17|641.84|629.04|641.91|629.11|639.78|626.98|604
1674650100000|2023-01-25 12:35:00|641.9|629.1|643.09|630.29|643.54|630.74|641.68|628.88|610
1674650400000|2023-01-25 12:40:00|643.08|630.28|642.97|630.17|643.8|631|642.46|629.66|788
1674650700000|2023-01-25 12:45:00|642.99|630.19|642.21|629.41|643.63|630.83|641.54|628.74|639
1674651000000|2023-01-25 12:50:00|642.2|629.4|641.88|629.08|642.64|629.84|641.52|628.72|590
1674651300000|2023-01-25 12:55:00|641.89|629.09|643.55|630.75|643.59|630.79|641.47|628.67|537
1674651600000|2023-01-25 13:00:00|643.54|630.74|644.79|631.99|645.06|632.26|642.94|630.14|735
1674651900000|2023-01-25 13:05:00|644.81|632.01|645.95|633.15|646.69|633.89|644.45|631.65|538
1674652200000|2023-01-25 13:10:00|645.94|633.14|642.53|629.73|645.99|633.19|642.45|629.65|683
1674652500000|2023-01-25 13:15:00|642.48|629.68|643.74|630.94|644.54|631.74|642.24|629.44|558
1674652800000|2023-01-25 13:20:00|643.78|630.98|646.32|633.52|646.66|633.86|643.69|630.89|518
1674653100000|2023-01-25 13:25:00|646.3|633.5|648.07|635.27|648.2|635.4|644.93|632.13|637
1674653400000|2023-01-25 13:30:00|648.1|635.3|647.87|635.07|648.85|636.05|646.45|633.65|654
1674653700000|2023-01-25 13:35:00|647.81|635.01|645.94|633.14|647.98|635.18|643.82|631.02|750
1674654000000|2023-01-25 13:40:00|645.97|633.17|645.11|632.31|646.01|633.21|643.79|630.99|691
1674654300000|2023-01-25 13:45:00|645.16|632.36|643.46|630.66|645.71|632.91|642.93|630.13|633
1674654600000|2023-01-25 13:50:00|643.43|630.63|642.3|629.5|643.5|630.7|641.48|628.68|689
1674654900000|2023-01-25 13:55:00|642.32|629.52|641.37|628.57|642.99|630.19|641.01|628.21|568
1674655200000|2023-01-25 14:00:00|641.35|628.55|641.25|628.45|643.36|630.56|641.17|628.37|666
1674655500000|2023-01-25 14:05:00|641.31|628.51|640.86|628.06|642.4|629.6|639.72|626.92|817
1674655800000|2023-01-25 14:10:00|640.85|628.05|641.88|629.08|642.27|629.47|640.58|627.78|543
1674656100000|2023-01-25 14:15:00|641.89|629.09|642.38|629.58|643.52|630.72|641.82|629.02|646
1674656400000|2023-01-25 14:20:00|642.39|629.59|642.02|629.22|643.41|630.61|641.17|628.37|551
1674656700000|2023-01-25 14:25:00|642.01|629.21|639.38|626.58|642.55|629.75|639.14|626.34|810
1674657000000|2023-01-25 14:30:00|639.37|626.57|639.01|626.21|641.44|628.64|638.52|625.72|992
1674657300000|2023-01-25 14:35:00|639|626.2|637.77|624.97|639.23|626.43|634.84|622.04|995
1674657600000|2023-01-25 14:40:00|637.75|624.95|637.94|625.14|640.18|627.38|637.25|624.45|872
1674657900000|2023-01-25 14:45:00|637.95|625.15|639.69|626.89|640.51|627.71|637.38|624.58|892
1674658200000|2023-01-25 14:50:00|639.76|626.96|636.48|623.68|640.59|627.79|636.34|623.54|862
1674658500000|2023-01-25 14:55:00|636.47|623.67|635.08|622.28|637.68|624.88|634.41|621.61|944
1674658800000|2023-01-25 15:00:00|635.06|622.26|636.97|624.17|637.13|624.33|633.25|620.45|1034
1674659100000|2023-01-25 15:05:00|637|624.2|639.78|626.98|640.87|628.07|636.87|624.07|973
1674659400000|2023-01-25 15:10:00|639.82|627.02|637.68|624.88|640.41|627.61|637.66|624.86|804
1674659700000|2023-01-25 15:15:00|637.63|624.83|639.07|626.27|640.12|627.32|636.7|623.9|809
1674660000000|2023-01-25 15:20:00|638.81|626.01|638.2|625.4|639.26|626.46|637.5|624.7|804
1674660300000|2023-01-25 15:25:00|638.19|625.39|641.28|628.48|641.36|628.56|638.16|625.36|698
1674660600000|2023-01-25 15:30:00|641.3|628.5|640.94|628.14|642.89|630.09|640.88|628.08|890
1674660900000|2023-01-25 15:35:00|640.92|628.12|638.32|625.52|641.89|629.09|637.88|625.08|786
1674661200000|2023-01-25 15:40:00|638.35|625.55|640|627.2|640.5|627.7|637.81|625.01|638
1674661500000|2023-01-25 15:45:00|640.06|627.26|640.96|628.16|642.09|629.29|639.96|627.16|677
1674661800000|2023-01-25 15:50:00|640.94|628.14|640.34|627.54|641.07|628.27|639.47|626.67|572
1674662100000|2023-01-25 15:55:00|640.33|627.53|641.38|628.58|641.88|629.08|639.91|627.11|523
1674662400000|2023-01-25 16:00:00|641.36|628.56|641.72|628.92|642.44|629.64|640.67|627.87|668
1674662700000|2023-01-25 16:05:00|641.71|628.91|639.1|626.3|641.77|628.97|637.74|624.94|739
1674663000000|2023-01-25 16:10:00|639.12|626.32|643.42|630.62|643.44|630.64|639.07|626.27|629
1674663300000|2023-01-25 16:15:00|643.47|630.67|646.74|633.94|647.06|634.26|643.43|630.63|773
1674663600000|2023-01-25 16:20:00|646.77|633.97|646.54|633.74|648.14|635.34|646.25|633.45|776
1674663900000|2023-01-25 16:25:00|646.53|633.73|647.82|635.02|648.19|635.39|646.08|633.28|609
1674664200000|2023-01-25 16:30:00|647.88|635.08|647.48|634.68|648.27|635.47|646.74|633.94|556
1674664500000|2023-01-25 16:35:00|647.49|634.69|646.7|633.9|647.49|634.69|645.46|632.66|627
1674664800000|2023-01-25 16:40:00|646.71|633.91|645.76|632.96|647.13|634.33|645.13|632.33|557
1674665100000|2023-01-25 16:45:00|645.78|632.98|645.25|632.45|645.96|633.16|643.98|631.18|591
1674665400000|2023-01-25 16:50:00|645.23|632.43|646.12|633.32|647.01|634.21|644.26|631.46|562
1674665700000|2023-01-25 16:55:00|646.11|633.31|644.51|631.71|646.75|633.95|644.16|631.36|567
1674666000000|2023-01-25 17:00:00|644.48|631.68|644.56|631.76|645.04|632.24|643.19|630.39|534
1674666300000|2023-01-25 17:05:00|644.5|631.7|645.92|633.12|646.23|633.43|644.46|631.66|549
1674666600000|2023-01-25 17:10:00|645.89|633.09|645.07|632.27|645.94|633.14|644.07|631.27|543
1674666900000|2023-01-25 17:15:00|645.04|632.24|644.11|631.31|645.14|632.34|643.73|630.93|439
1674667200000|2023-01-25 17:20:00|644.1|631.3|643.08|630.28|644.13|631.33|641.25|628.45|580
1674667500000|2023-01-25 17:25:00|643.07|630.27|640.21|627.41|643.36|630.56|640.21|627.41|597
1674667800000|2023-01-25 17:30:00|640.22|627.42|640.78|627.98|642.02|629.22|640.21|627.41|512
1674668100000|2023-01-25 17:35:00|640.76|627.96|643.35|630.55|643.84|631.04|640.75|627.95|522
1674668400000|2023-01-25 17:40:00|643.34|630.54|644.32|631.52|644.42|631.62|643.32|630.52|444
1674668700000|2023-01-25 17:45:00|644.35|631.55|643.89|631.09|645.37|632.57|643.72|630.92|505
1674669000000|2023-01-25 17:50:00|643.88|631.08|646.17|633.37|646.26|633.46|643.88|631.08|397
1674669300000|2023-01-25 17:55:00|646.09|633.29|646.13|633.33|647.53|634.73|644.62|631.82|502
1674669600000|2023-01-25 18:00:00|646.15|633.35|645.77|632.97|647.17|634.37|644.33|631.53|750
1674669900000|2023-01-25 18:05:00|645.75|632.95|647.65|634.85|647.65|634.85|645.74|632.94|559
1674670200000|2023-01-25 18:10:00|647.62|634.82|649.61|636.81|649.96|637.16|647.28|634.48|615
1674670500000|2023-01-25 18:15:00|649.63|636.83|650.12|637.32|650.43|637.63|647.41|634.61|588
1674670800000|2023-01-25 18:20:00|650.1|637.3|647.72|634.92|650.25|637.45|647.67|634.87|471
1674671100000|2023-01-25 18:25:00|647.74|634.94|647.96|635.16|648.68|635.88|647.21|634.41|511
1674671400000|2023-01-25 18:30:00|647.95|635.15|645.29|632.49|648.13|635.33|645.17|632.37|543
1674671700000|2023-01-25 18:35:00|645.3|632.5|645.86|633.06|646.34|633.54|645.26|632.46|383
1674672000000|2023-01-25 18:40:00|645.89|633.09|649.05|636.25|649.09|636.29|645.89|633.09|379
1674672300000|2023-01-25 18:45:00|649.02|636.22|649.34|636.54|649.87|637.07|648.11|635.31|441
1674672600000|2023-01-25 18:50:00|649.54|636.74|650.8|638|650.98|638.18|649.51|636.71|452
1674672900000|2023-01-25 18:55:00|650.81|638.01|651.32|638.52|651.36|638.56|650.39|637.59|540
1674673200000|2023-01-25 19:00:00|651.34|638.54|650.74|637.94|651.39|638.59|648.44|635.64|552
1674673500000|2023-01-25 19:05:00|650.76|637.96|649.44|636.64|650.86|638.06|649.2|636.4|357
1674673800000|2023-01-25 19:10:00|649.43|636.63|650.24|637.44|651.35|638.55|649.26|636.46|537
1674674100000|2023-01-25 19:15:00|650.26|637.46|650.7|637.9|651.54|638.74|650.23|637.43|548
1674674400000|2023-01-25 19:20:00|650.73|637.93|650.79|637.99|651.01|638.21|649.4|636.6|393
1674674700000|2023-01-25 19:25:00|650.76|637.96|651.07|638.27|651.31|638.51|649.29|636.49|442
1674675000000|2023-01-25 19:30:00|651.08|638.28|649.52|636.72|651.43|638.63|649.45|636.65|427
1674675300000|2023-01-25 19:35:00|649.5|636.7|651.58|638.78|651.73|638.93|649.5|636.7|467
1674675600000|2023-01-25 19:40:00|651.55|638.75|652.27|639.47|652.5|639.7|651.25|638.45|541
1674675900000|2023-01-25 19:45:00|652.3|639.5|651.86|639.06|652.62|639.82|651.65|638.85|533
1674676200000|2023-01-25 19:50:00|651.87|639.07|652.41|639.61|652.74|639.94|651.19|638.39|555
1674676500000|2023-01-25 19:55:00|652.3|639.5|653.04|640.24|653.35|640.55|652.17|639.37|587
1674676800000|2023-01-25 20:00:00|653.02|640.22|656.9|644.1|657.59|644.79|652.97|640.17|837
1674677100000|2023-01-25 20:05:00|656.84|644.04|658.04|645.24|658.21|645.41|656.57|643.77|734
1674677400000|2023-01-25 20:10:00|657.98|645.18|656.73|643.93|658.37|645.57|656.02|643.22|599
1674677700000|2023-01-25 20:15:00|656.77|643.97|656.04|643.24|657.81|645.01|654.01|641.21|767
1674678000000|2023-01-25 20:20:00|656.03|643.23|657.21|644.41|657.38|644.58|654.34|641.54|570
1674678300000|2023-01-25 20:25:00|657.26|644.46|658.6|645.8|658.63|645.83|657.17|644.37|604
1674678600000|2023-01-25 20:30:00|658.52|645.72|656.99|644.19|659.19|646.39|656.24|643.44|690
1674678900000|2023-01-25 20:35:00|657|644.2|656.41|643.61|657.07|644.27|655.32|642.52|670
1674679200000|2023-01-25 20:40:00|656.51|643.71|657.93|645.13|658.06|645.26|655.62|642.82|595
1674679500000|2023-01-25 20:45:00|657.94|645.14|657.73|644.93|658.17|645.37|656.66|643.86|679
1674679800000|2023-01-25 20:50:00|657.74|644.94|658.37|645.57|658.4|645.6|656.56|643.76|717
1674680100000|2023-01-25 20:55:00|658.36|645.56|658.6|645.8|659.14|646.34|656.84|644.04|760
1674680400000|2023-01-25 21:00:00|658.58|645.78|659.54|646.74|660.34|647.54|658.56|645.76|687
1674680700000|2023-01-25 21:05:00|659.53|646.73|660.6|647.8|660.98|648.18|652.77|639.97|992
1674681000000|2023-01-25 21:10:00|660.57|647.77|657.17|644.37|660.71|647.91|655.89|643.09|952
1674681300000|2023-01-25 21:15:00|657.35|644.55|657.56|644.76|658.22|645.42|654.94|642.14|831
1674681600000|2023-01-25 21:20:00|657.57|644.77|658.29|645.49|658.42|645.62|656.55|643.75|696
1674681900000|2023-01-25 21:25:00|658.3|645.5|659.71|646.91|660.42|647.62|658.03|645.23|634
1674682200000|2023-01-25 21:30:00|659.68|646.88|662.39|649.59|662.52|649.72|659.68|646.88|718
1674682500000|2023-01-25 21:35:00|662.47|649.67|663.97|651.17|665.53|652.73|662.44|649.64|962
1674682800000|2023-01-25 21:40:00|664|651.2|664.08|651.28|665.1|652.3|662.03|649.23|833
1674683100000|2023-01-25 21:45:00|664.01|651.21|665.02|652.22|666.22|653.42|664.01|651.21|752
1674683400000|2023-01-25 21:50:00|665|652.2|666.16|653.36|666.45|653.65|663.62|650.82|743
1674683700000|2023-01-25 21:55:00|666.19|653.39|669.55|656.75|669.89|657.09|666.12|653.32|910
1674684000000|2023-01-25 22:00:00|669.56|656.76|675.13|662.33|675.21|662.41|669.56|656.76|737
1674684300000|2023-01-25 22:05:00|675.14|662.34|671.26|658.46|676.51|663.71|671.26|658.46|871
1674684600000|2023-01-25 22:10:00|671.28|658.48|669.02|656.22|672.58|659.78|665.25|652.45|1008
1674684900000|2023-01-25 22:15:00|669|656.2|668.36|655.56|670.53|657.73|666.58|653.78|842
1674685200000|2023-01-25 22:20:00|668.39|655.59|668.73|655.93|669.84|657.04|668.02|655.22|682
1674685500000|2023-01-25 22:25:00|668.74|655.94|670.48|657.68|670.56|657.76|668.74|655.94|523
1674685800000|2023-01-25 22:30:00|670.49|657.69|671.17|658.37|672.74|659.94|670.31|657.51|553
1674686100000|2023-01-25 22:35:00|671.14|658.34|671.97|659.17|672.19|659.39|671.14|658.34|507
1674686400000|2023-01-25 22:40:00|671.96|659.16|670.38|657.58|672.76|659.96|670.33|657.53|459
1674686700000|2023-01-25 22:45:00|670.4|657.6|663.63|650.83|670.4|657.6|661.19|648.39|681
1674687000000|2023-01-25 22:50:00|663.61|650.81|660.75|647.95|663.86|651.06|658.71|645.91|938
1674687300000|2023-01-25 22:55:00|660.8|648|658.72|645.92|660.8|648|654.92|642.12|980
1674687600000|2023-01-25 23:00:00|658.76|645.96|660.98|648.18|662.04|649.24|656.6|643.8|881
1674687900000|2023-01-25 23:05:00|661.05|648.25|660.04|647.24|661.23|648.43|658.6|645.8|751
1674688200000|2023-01-25 23:10:00|660.11|647.31|661.48|648.68|661.72|648.92|660.06|647.26|719
1674688500000|2023-01-25 23:15:00|661.49|648.69|661.92|649.12|662.25|649.45|660.21|647.41|711
1674688800000|2023-01-25 23:20:00|661.93|649.13|663.13|650.33|663.25|650.45|661.55|648.75|769
1674689100000|2023-01-25 23:25:00|663.12|650.32|662.94|650.14|663.96|651.16|662.68|649.88|742
1674689400000|2023-01-25 23:30:00|662.96|650.16|665|652.2|665.13|652.33|662.92|650.12|666
1674689700000|2023-01-25 23:35:00|665.02|652.22|663.97|651.17|666.24|653.44|663.54|650.74|673
1674690000000|2023-01-25 23:40:00|663.96|651.16|666.85|654.05|666.95|654.15|663.94|651.14|616
1674690300000|2023-01-25 23:45:00|666.75|653.95|667.01|654.21|667.63|654.83|666.6|653.8|583
1674690600000|2023-01-25 23:50:00|666.92|654.12|666.35|653.55|667.34|654.54|666.27|653.47|482
1674690900000|2023-01-25 23:55:00|666.36|653.56|665.96|653.16|666.54|653.74|664.95|652.15|662
1674691200000|2023-01-26 00:00:00|665.94|653.14|668.02|655.22|668.56|655.76|665.94|653.14|627
1674691500000|2023-01-26 00:05:00|668.09|655.29|668.56|655.76|669.8|657|666.67|653.87|761
1674691800000|2023-01-26 00:10:00|668.59|655.79|668.26|655.46|669.72|656.92|667.92|655.12|558
1674692100000|2023-01-26 00:15:00|668.28|655.48|666.43|653.63|668.91|656.11|666.37|653.57|733
1674692400000|2023-01-26 00:20:00|666.46|653.66|665.07|652.27|667.35|654.55|663.89|651.09|737
1674692700000|2023-01-26 00:25:00|665.11|652.31|665.08|652.28|666.21|653.41|664.5|651.7|569
1674693000000|2023-01-26 00:30:00|665.06|652.26|667.5|654.7|668.23|655.43|665.06|652.26|621
1674693300000|2023-01-26 00:35:00|667.53|654.73|669.41|656.61|670.07|657.27|667.48|654.68|631
1674693600000|2023-01-26 00:40:00|669.38|656.58|671.08|658.28|671.59|658.79|669.19|656.39|550
1674693900000|2023-01-26 00:45:00|670.95|658.15|671.9|659.1|671.94|659.14|670.34|657.54|512
1674694200000|2023-01-26 00:50:00|671.91|659.11|670.2|657.4|671.92|659.12|669.48|656.68|752
1674694500000|2023-01-26 00:55:00|670.19|657.39|669.97|657.17|670.69|657.89|668.66|655.86|594
1674694800000|2023-01-26 01:00:00|669.96|657.16|670.38|657.58|670.55|657.75|668.66|655.86|580
1674695100000|2023-01-26 01:05:00|670.4|657.6|672.31|659.51|672.92|660.12|670.4|657.6|593
1674695400000|2023-01-26 01:10:00|672.22|659.42|672.13|659.33|672.59|659.79|670.73|657.93|628
1674695700000|2023-01-26 01:15:00|672.17|659.37|673.18|660.38|673.68|660.88|672|659.2|620
1674696000000|2023-01-26 01:20:00|673.2|660.4|671.13|658.33|673.25|660.45|669.83|657.03|606
1674696300000|2023-01-26 01:25:00|671.03|658.23|670.93|658.13|671.84|659.04|670.39|657.59|626
1674696600000|2023-01-26 01:30:00|670.96|658.16|673.38|660.58|673.43|660.63|670.78|657.98|570
1674696900000|2023-01-26 01:35:00|673.35|660.55|672.99|660.19|673.96|661.16|672.95|660.15|478
1674697200000|2023-01-26 01:40:00|673|660.2|673.13|660.33|673.7|660.9|672.86|660.06|528
1674697500000|2023-01-26 01:45:00|673.18|660.38|670.83|658.03|673.28|660.48|670.05|657.25|652
1674697800000|2023-01-26 01:50:00|670.82|658.02|670.57|657.77|671.59|658.79|670.07|657.27|528
1674698100000|2023-01-26 01:55:00|670.56|657.76|670.18|657.38|670.82|658.02|669.86|657.06|380
1674698400000|2023-01-26 02:00:00|670.16|657.36|671|658.2|671.12|658.32|669.04|656.24|520
1674698700000|2023-01-26 02:05:00|670.97|658.17|670.38|657.58|670.97|658.17|669.51|656.71|605
1674699000000|2023-01-26 02:10:00|670.37|657.57|671.3|658.5|671.39|658.59|669.18|656.38|554
1674699300000|2023-01-26 02:15:00|671.34|658.54|670.62|657.82|672.08|659.28|670.34|657.54|499
1674699600000|2023-01-26 02:20:00|670.63|657.83|669.69|656.89|671.12|658.32|669.57|656.77|447
1674699900000|2023-01-26 02:25:00|669.65|656.85|669.62|656.82|669.82|657.02|668.99|656.19|424
1674700200000|2023-01-26 02:30:00|669.61|656.81|668.88|656.08|670.57|657.77|668.82|656.02|480
1674700500000|2023-01-26 02:35:00|668.87|656.07|667.57|654.77|669.13|656.33|667.48|654.68|532
1674700800000|2023-01-26 02:40:00|667.59|654.79|666.56|653.76|667.94|655.14|666.56|653.76|461
1674701100000|2023-01-26 02:45:00|666.6|653.8|667.38|654.58|667.56|654.76|665.25|652.45|572
1674701400000|2023-01-26 02:50:00|667.4|654.6|667.72|654.92|668.18|655.38|667.09|654.29|414
1674701700000|2023-01-26 02:55:00|667.68|654.88|666.48|653.68|668.15|655.35|666.22|653.42|462
1674702000000|2023-01-26 03:00:00|666.47|653.67|667.64|654.84|668.05|655.25|666.44|653.64|498
1674702300000|2023-01-26 03:05:00|667.65|654.85|669.09|656.29|669.44|656.64|667.64|654.84|531
1674702600000|2023-01-26 03:10:00|669.03|656.23|669.06|656.26|669.3|656.5|668.52|655.72|419
1674702900000|2023-01-26 03:15:00|669.05|656.25|668.21|655.41|669.28|656.48|667.4|654.6|567
1674703200000|2023-01-26 03:20:00|668.22|655.42|667.24|654.44|668.27|655.47|666.77|653.97|441
1674703500000|2023-01-26 03:25:00|667.21|654.41|667.26|654.46|667.37|654.57|666.71|653.91|401
1674703800000|2023-01-26 03:30:00|667.27|654.47|667.16|654.36|668.39|655.59|667.15|654.35|456
1674704100000|2023-01-26 03:35:00|667.17|654.37|667.87|655.07|668.09|655.29|666.86|654.06|441
1674704400000|2023-01-26 03:40:00|667.92|655.12|665.49|652.69|668.09|655.29|665.45|652.65|490
1674704700000|2023-01-26 03:45:00|665.47|652.67|664.49|651.69|665.58|652.78|664.45|651.65|469
1674705000000|2023-01-26 03:50:00|664.5|651.7|665.45|652.65|666.26|653.46|664.5|651.7|410
1674705300000|2023-01-26 03:55:00|665.44|652.64|664.55|651.75|665.82|653.02|664.08|651.28|397
1674705600000|2023-01-26 04:00:00|664.56|651.76|664.66|651.86|665.86|653.06|664.25|651.45|558
1674705900000|2023-01-26 04:05:00|664.51|651.71|662.87|650.07|665.04|652.24|662.79|649.99|520
1674706200000|2023-01-26 04:10:00|662.88|650.08|665.01|652.21|665.54|652.74|662.88|650.08|464
1674706500000|2023-01-26 04:15:00|665.02|652.22|665.35|652.55|665.88|653.08|664.59|651.79|492
1674706800000|2023-01-26 04:20:00|665.41|652.61|664.95|652.15|666.06|653.26|664.74|651.94|366
1674707100000|2023-01-26 04:25:00|664.97|652.17|665.42|652.62|666.34|653.54|664.95|652.15|457
1674707400000|2023-01-26 04:30:00|665.41|652.61|663.54|650.74|665.6|652.8|663.39|650.59|503
1674707700000|2023-01-26 04:35:00|663.55|650.75|665.11|652.31|665.16|652.36|663.39|650.59|453
1674708000000|2023-01-26 04:40:00|665.13|652.33|666.43|653.63|667.17|654.37|664.9|652.1|471
1674708300000|2023-01-26 04:45:00|666.44|653.64|666.35|653.55|667.26|654.46|665.86|653.06|503
1674708600000|2023-01-26 04:50:00|666.34|653.54|664.25|651.45|666.68|653.88|664.17|651.37|522
1674708900000|2023-01-26 04:55:00|664.26|651.46|663.22|650.42|665.05|652.25|662.5|649.7|510
1674709200000|2023-01-26 05:00:00|663.21|650.41|665.32|652.52|665.41|652.61|663.15|650.35|514
1674709500000|2023-01-26 05:05:00|665.29|652.49|667|654.2|667.14|654.34|665.27|652.47|437
1674709800000|2023-01-26 05:10:00|666.99|654.19|667.64|654.84|668.2|655.4|666.21|653.41|381
1674710100000|2023-01-26 05:15:00|667.63|654.83|666.18|653.38|667.68|654.88|665.91|653.11|389
1674710400000|2023-01-26 05:20:00|666.2|653.4|666.42|653.62|666.61|653.81|665.71|652.91|328
1674710700000|2023-01-26 05:25:00|666.4|653.6|667.35|654.55|667.48|654.68|666.34|653.54|334
1674711000000|2023-01-26 05:30:00|667.33|654.53|665.69|652.89|667.42|654.62|665.46|652.66|323
1674711300000|2023-01-26 05:35:00|665.66|652.86|667.06|654.26|667.31|654.51|665.57|652.77|361
1674711600000|2023-01-26 05:40:00|667.05|654.25|667.48|654.68|667.84|655.04|666.78|653.98|367
1674711900000|2023-01-26 05:45:00|667.5|654.7|669.84|657.04|669.86|657.06|667.13|654.33|441
1674712200000|2023-01-26 05:50:00|669.82|657.02|670.35|657.55|670.92|658.12|669.02|656.22|520
1674712500000|2023-01-26 05:55:00|670.36|657.56|672.38|659.58|672.75|659.95|669.79|656.99|568
1674712800000|2023-01-26 06:00:00|672.34|659.54|671.28|658.48|673.1|660.3|670.68|657.88|454
1674713100000|2023-01-26 06:05:00|671.31|658.51|673.12|660.32|673.24|660.44|670.9|658.1|500
1674713400000|2023-01-26 06:10:00|673.14|660.34|672.53|659.73|673.83|661.03|672.14|659.34|468
1674713700000|2023-01-26 06:15:00|672.51|659.71|668.77|655.97|672.61|659.81|668.77|655.97|511
1674714000000|2023-01-26 06:20:00|668.78|655.98|667.29|654.49|669.21|656.41|663.7|650.9|782
1674714300000|2023-01-26 06:25:00|667.25|654.45|663.3|650.5|667.44|654.64|659.73|646.93|1011
1674714600000|2023-01-26 06:30:00|663.27|650.47|663.1|650.3|664.7|651.9|662.56|649.76|819
1674714900000|2023-01-26 06:35:00|663.13|650.33|665.56|652.76|665.78|652.98|662.2|649.4|715
1674715200000|2023-01-26 06:40:00|665.61|652.81|666.21|653.41|666.51|653.71|665.54|652.74|535
1674715500000|2023-01-26 06:45:00|666.19|653.39|667.47|654.67|668.2|655.4|666.19|653.39|585
1674715800000|2023-01-26 06:50:00|667.49|654.69|667.63|654.83|668.58|655.78|667.31|654.51|402
1674716100000|2023-01-26 06:55:00|667.62|654.82|668.39|655.59|668.52|655.72|667.24|654.44|471
1674716400000|2023-01-26 07:00:00|668.35|655.55|665.57|652.77|668.57|655.77|664.19|651.39|561
1674716700000|2023-01-26 07:05:00|665.55|652.75|664.42|651.62|665.55|652.75|663.52|650.72|568
1674717000000|2023-01-26 07:10:00|664.4|651.6|664.74|651.94|665.47|652.67|664.39|651.59|438
1674717300000|2023-01-26 07:15:00|664.75|651.95|663.45|650.65|665.35|652.55|662.71|649.91|602
1674717600000|2023-01-26 07:20:00|663.2|650.4|662.39|649.59|663.33|650.53|662.32|649.52|536
1674717900000|2023-01-26 07:25:00|662.38|649.58|663.9|651.1|663.94|651.14|662.23|649.43|502
1674718200000|2023-01-26 07:30:00|663.88|651.08|663.18|650.38|664.41|651.61|663.01|650.21|525
1674718500000|2023-01-26 07:35:00|663.2|650.4|661.04|648.24|663.46|650.66|661|648.2|521
1674718800000|2023-01-26 07:40:00|661.08|648.28|661.73|648.93|662.15|649.35|660.27|647.47|650
1674719100000|2023-01-26 07:45:00|661.81|649.01|662.93|650.13|663.03|650.23|661.43|648.63|483
1674719400000|2023-01-26 07:50:00|662.87|650.07|662.16|649.36|663.54|650.74|662.12|649.32|523
1674719700000|2023-01-26 07:55:00|662.17|649.37|661.4|648.6|662.44|649.64|661.18|648.38|550
1674720000000|2023-01-26 08:00:00|661.39|648.59|662.92|650.12|663.03|650.23|661.39|648.59|496
1674720300000|2023-01-26 08:05:00|662.9|650.1|663.12|650.32|663.51|650.71|661.66|648.86|468
1674720600000|2023-01-26 08:10:00|663.08|650.28|663.83|651.03|664.18|651.38|662.46|649.66|416
1674720900000|2023-01-26 08:15:00|663.75|650.95|664.44|651.64|665.01|652.21|663.08|650.28|480
1674721200000|2023-01-26 08:20:00|664.49|651.69|664.03|651.23|664.62|651.82|664.02|651.22|501
1674721500000|2023-01-26 08:25:00|664|651.2|661.45|648.65|664.07|651.27|661.15|648.35|650
1674721800000|2023-01-26 08:30:00|661.46|648.66|660.14|647.34|661.55|648.75|658.22|645.42|614
1674722100000|2023-01-26 08:35:00|660.23|647.43|659.62|646.82|660.23|647.43|658.91|646.11|445
1674722400000|2023-01-26 08:40:00|659.64|646.84|661.3|648.5|661.4|648.6|659.61|646.81|402
1674722700000|2023-01-26 08:45:00|661.29|648.49|661.6|648.8|662.23|649.43|660.7|647.9|481
1674723000000|2023-01-26 08:50:00|661.59|648.79|661.23|648.43|662|649.2|660.94|648.14|377
1674723300000|2023-01-26 08:55:00|661.25|648.45|660.12|647.32|661.7|648.9|659.99|647.19|320
1674723600000|2023-01-26 09:00:00|660.11|647.31|660.87|648.07|661.77|648.97|659.93|647.13|456
1674723900000|2023-01-26 09:05:00|660.85|648.05|661.75|648.95|661.92|649.12|660.62|647.82|353
1674724200000|2023-01-26 09:10:00|661.77|648.97|661.73|648.93|662.45|649.65|661.52|648.72|248
1674724500000|2023-01-26 09:15:00|661.71|648.91|660.41|647.61|662.2|649.4|660.38|647.58|378
1674724800000|2023-01-26 09:20:00|660.4|647.6|659.31|646.51|660.53|647.73|659.1|646.3|429
1674725100000|2023-01-26 09:25:00|659.32|646.52|657.77|644.97|659.41|646.61|657.25|644.45|612
1674725400000|2023-01-26 09:30:00|657.66|644.86|656.57|643.77|657.66|644.86|654.92|642.12|684
1674725700000|2023-01-26 09:35:00|656.58|643.78|657.96|645.16|658.26|645.46|654.84|642.04|757
1674726000000|2023-01-26 09:40:00|657.93|645.13|658.95|646.15|659.44|646.64|657.24|644.44|410
1674726300000|2023-01-26 09:45:00|658.9|646.1|660.07|647.27|660.14|647.34|658.61|645.81|293
1674726600000|2023-01-26 09:50:00|660.06|647.26|660.98|648.18|661.73|648.93|660.05|647.25|379
1674726900000|2023-01-26 09:55:00|660.97|648.17|660.55|647.75|661.35|648.55|659.98|647.18|438
1674727200000|2023-01-26 10:00:00|660.49|647.69|660.39|647.59|661.12|648.32|659.69|646.89|445
1674727500000|2023-01-26 10:05:00|660.46|647.66|660.33|647.53|661.26|648.46|659.77|646.97|451
1674727800000|2023-01-26 10:10:00|660.26|647.46|657.1|644.3|660.64|647.84|656|643.2|698
1674728100000|2023-01-26 10:15:00|657.14|644.34|659.25|646.45|659.33|646.53|656.22|643.42|529
1674728400000|2023-01-26 10:20:00|659.2|646.4|659.95|647.15|659.97|647.17|658.61|645.81|482
1674728700000|2023-01-26 10:25:00|659.86|647.06|663.43|650.63|663.65|650.85|659.33|646.53|546
1674729000000|2023-01-26 10:30:00|663.47|650.67|663.04|650.24|663.84|651.04|662.27|649.47|605
1674729300000|2023-01-26 10:35:00|663.06|650.26|661.19|648.39|663.19|650.39|661.15|648.35|593
1674729600000|2023-01-26 10:40:00|661.12|648.32|658.62|645.82|661.17|648.37|658.32|645.52|609
1674729900000|2023-01-26 10:45:00|658.63|645.83|657.48|644.68|661.09|648.29|655.86|643.06|783
1674730200000|2023-01-26 10:50:00|657.55|644.75|660.15|647.35|660.28|647.48|657.35|644.55|769
1674730500000|2023-01-26 10:55:00|660.17|647.37|661.07|648.27|661.1|648.3|659.61|646.81|635
1674730800000|2023-01-26 11:00:00|661.08|648.28|660.08|647.28|661.08|648.28|659.03|646.23|573
1674731100000|2023-01-26 11:05:00|660.09|647.29|658.35|645.55|660.12|647.32|657.74|644.94|489
1674731400000|2023-01-26 11:10:00|658.32|645.52|657.27|644.47|658.51|645.71|657.04|644.24|436
1674731700000|2023-01-26 11:15:00|657.21|644.41|659.54|646.74|659.54|646.74|657.08|644.28|424
1674732000000|2023-01-26 11:20:00|659.55|646.75|660.9|648.1|661.65|648.85|659.55|646.75|581
1674732300000|2023-01-26 11:25:00|660.91|648.11|660.84|648.04|661.47|648.67|660.24|647.44|521
1674732600000|2023-01-26 11:30:00|660.81|648.01|661.54|648.74|661.94|649.14|660.6|647.8|475
1674732900000|2023-01-26 11:35:00|661.53|648.73|660.93|648.13|661.63|648.83|660.68|647.88|435
1674733200000|2023-01-26 11:40:00|660.94|648.14|661.28|648.48|661.77|648.97|660.58|647.78|456
1674733500000|2023-01-26 11:45:00|661.32|648.52|660.92|648.12|661.44|648.64|659.49|646.69|489
1674733800000|2023-01-26 11:50:00|660.98|648.18|660.69|647.89|661.19|648.39|660.25|647.45|492
1674734100000|2023-01-26 11:55:00|660.73|647.93|659.78|646.98|660.82|648.02|659.73|646.93|550
1674734400000|2023-01-26 12:00:00|659.96|647.16|660.07|647.27|660.33|647.53|658.99|646.19|517
1674734700000|2023-01-26 12:05:00|660.14|647.34|660.2|647.4|660.87|648.07|659.12|646.32|493
1674735000000|2023-01-26 12:10:00|660.23|647.43|658.67|645.87|660.28|647.48|658.5|645.7|446
1674735300000|2023-01-26 12:15:00|658.72|645.92|658.08|645.28|658.72|645.92|657.76|644.96|498
1674735600000|2023-01-26 12:20:00|658.07|645.27|660.36|647.56|660.37|647.57|657.85|645.05|568
1674735900000|2023-01-26 12:25:00|660.38|647.58|660.9|648.1|661.11|648.31|659.98|647.18|631
1674736200000|2023-01-26 12:30:00|660.91|648.11|662.3|649.5|663.63|650.83|660.82|648.02|767
1674736500000|2023-01-26 12:35:00|662.32|649.52|662.83|650.03|663.52|650.72|661.56|648.76|693
1674736800000|2023-01-26 12:40:00|662.86|650.06|663.41|650.61|663.65|650.85|662.36|649.56|520
1674737100000|2023-01-26 12:45:00|663.34|650.54|663.21|650.41|663.96|651.16|662.83|650.03|613
1674737400000|2023-01-26 12:50:00|663.2|650.4|663.62|650.82|663.98|651.18|662.83|650.03|583
1674737700000|2023-01-26 12:55:00|663.64|650.84|663.73|650.93|664.18|651.38|663.29|650.49|559
1674738000000|2023-01-26 13:00:00|663.74|650.94|664.49|651.69|665.44|652.64|663.61|650.81|584
1674738300000|2023-01-26 13:05:00|664.48|651.68|662.28|649.48|664.58|651.78|660.99|648.19|762
1674738600000|2023-01-26 13:10:00|662.27|649.47|661.14|648.34|662.27|649.47|660.6|647.8|682
1674738900000|2023-01-26 13:15:00|661.18|648.38|660.81|648.01|661.21|648.41|659.51|646.71|733
1674739200000|2023-01-26 13:20:00|660.66|647.86|660.03|647.23|660.83|648.03|659.12|646.32|620
1674739500000|2023-01-26 13:25:00|660.01|647.21|659.47|646.67|661.19|648.39|659.1|646.3|622
1674739800000|2023-01-26 13:30:00|659.44|646.64|659.46|646.66|660.02|647.22|651.39|638.59|1034
1674740100000|2023-01-26 13:35:00|659.48|646.68|660.8|648|661.33|648.53|657.54|644.74|813
1674740400000|2023-01-26 13:40:00|660.77|647.97|658.83|646.03|661.32|648.52|658.08|645.28|877
1674740700000|2023-01-26 13:45:00|658.82|646.02|661.49|648.69|661.91|649.11|658.17|645.37|697
1674741000000|2023-01-26 13:50:00|661.48|648.68|662.99|650.19|663.51|650.71|661.15|648.35|819
1674741300000|2023-01-26 13:55:00|663|650.2|665.48|652.68|665.98|653.18|662.28|649.48|897
1674741600000|2023-01-26 14:00:00|665.74|652.94|665.59|652.79|666.63|653.83|664.38|651.58|941
1674741900000|2023-01-26 14:05:00|665.68|652.88|665.13|652.33|665.93|653.13|664.91|652.11|841
1674742200000|2023-01-26 14:10:00|665.14|652.34|666.71|653.91|667.27|654.47|664.94|652.14|684
1674742500000|2023-01-26 14:15:00|666.72|653.92|666.44|653.64|667.81|655.01|665.74|652.94|876
1674742800000|2023-01-26 14:20:00|666.35|653.55|666.16|653.36|668.13|655.33|665.24|652.44|772
1674743100000|2023-01-26 14:25:00|666.2|653.4|669.19|656.39|670.37|657.57|666.1|653.3|819
1674743400000|2023-01-26 14:30:00|669.21|656.41|669.67|656.87|671.5|658.7|668.97|656.17|937
1674743700000|2023-01-26 14:35:00|669.63|656.83|670.93|658.13|672.34|659.54|668.43|655.63|969
1674744000000|2023-01-26 14:40:00|670.91|658.11|665.4|652.6|671.79|658.99|663.42|650.62|1010
1674744300000|2023-01-26 14:45:00|665.42|652.62|662.62|649.82|667.42|654.62|662.62|649.82|980
1674744600000|2023-01-26 14:50:00|662.61|649.81|662.31|649.51|664.91|652.11|660.66|647.86|982
1674744900000|2023-01-26 14:55:00|662.33|649.53|662.82|650.02|663.93|651.13|661|648.2|894
1674745200000|2023-01-26 15:00:00|662.84|650.04|664.89|652.09|664.95|652.15|661.92|649.12|935
1674745500000|2023-01-26 15:05:00|664.91|652.11|666|653.2|666.62|653.82|664.29|651.49|919
1674745800000|2023-01-26 15:10:00|665.99|653.19|666.3|653.5|666.84|654.04|664.67|651.87|855
1674746100000|2023-01-26 15:15:00|666.33|653.53|670.51|657.71|670.51|657.71|666.15|653.35|851
1674746400000|2023-01-26 15:20:00|670.5|657.7|670.44|657.64|670.78|657.98|668.78|655.98|910
1674746700000|2023-01-26 15:25:00|670.46|657.66|669.92|657.12|671.07|658.27|669.03|656.23|840
1674747000000|2023-01-26 15:30:00|669.93|657.13|672.27|659.47|672.37|659.57|669.24|656.44|855
1674747300000|2023-01-26 15:35:00|672.25|659.45|668.39|655.59|672.6|659.8|668.36|655.56|879
1674747600000|2023-01-26 15:40:00|668.37|655.57|667.55|654.75|669.58|656.78|667.4|654.6|816
1674747900000|2023-01-26 15:45:00|667.56|654.76|663.37|650.57|667.61|654.81|663|650.2|927
1674748200000|2023-01-26 15:50:00|663.34|650.54|659.15|646.35|663.48|650.68|658.78|645.98|840
1674748500000|2023-01-26 15:55:00|659.2|646.4|659|646.2|659.2|646.4|656.65|643.85|983
1674748800000|2023-01-26 16:00:00|658.93|646.13|660.98|648.18|662.67|649.87|658.52|645.72|847
1674749100000|2023-01-26 16:05:00|661.01|648.21|655.11|642.31|661.61|648.81|654.93|642.13|906
1674749400000|2023-01-26 16:10:00|655.1|642.3|655.15|642.35|657.34|644.54|651.54|638.74|965
1674749700000|2023-01-26 16:15:00|655.18|642.38|658.22|645.42|658.25|645.45|655.11|642.31|848
1674750000000|2023-01-26 16:20:00|658.2|645.4|658.75|645.95|659.63|646.83|656.67|643.87|860
1674750300000|2023-01-26 16:25:00|658.73|645.93|659.63|646.83|660.19|647.39|657.07|644.27|745
1674750600000|2023-01-26 16:30:00|659.75|646.95|660.84|648.04|661.64|648.84|659.75|646.95|783
1674750900000|2023-01-26 16:35:00|660.86|648.06|660.08|647.28|662|649.2|659.31|646.51|705
1674751200000|2023-01-26 16:40:00|660.1|647.3|662.64|649.84|662.79|649.99|659.53|646.73|669
1674751500000|2023-01-26 16:45:00|662.62|649.82|663.04|650.24|664.13|651.33|662.01|649.21|605
1674751800000|2023-01-26 16:50:00|663.09|650.29|661.73|648.93|663.13|650.33|660.76|647.96|682
1674752100000|2023-01-26 16:55:00|661.72|648.92|661.39|648.59|662.46|649.66|659.75|646.95|679
1674752400000|2023-01-26 17:00:00|661.38|648.58|663.98|651.18|664.17|651.37|660.88|648.08|741
1674752700000|2023-01-26 17:05:00|663.99|651.19|664.39|651.59|664.42|651.62|663.31|650.51|700
1674753000000|2023-01-26 17:10:00|664.46|651.66|663.19|650.39|664.59|651.79|662.79|649.99|671
1674753300000|2023-01-26 17:15:00|663.14|650.34|662.47|649.67|663.72|650.92|662.26|649.46|648
1674753600000|2023-01-26 17:20:00|662.48|649.68|661.92|649.12|662.75|649.95|661.69|648.89|547
1674753900000|2023-01-26 17:25:00|661.96|649.16|661.86|649.06|662.02|649.22|660.38|647.58|637
1674754200000|2023-01-26 17:30:00|661.84|649.04|663.83|651.03|664.1|651.3|661.83|649.03|727
1674754500000|2023-01-26 17:35:00|663.84|651.04|662.76|649.96|664.25|651.45|662.32|649.52|561
1674754800000|2023-01-26 17:40:00|662.68|649.88|662.31|649.51|663.96|651.16|661.38|648.58|577
1674755100000|2023-01-26 17:45:00|662.29|649.49|661.34|648.54|663.54|650.74|660.76|647.96|697
1674755400000|2023-01-26 17:50:00|661.37|648.57|663.76|650.96|663.83|651.03|661.34|648.54|594
1674755700000|2023-01-26 17:55:00|663.82|651.02|661.96|649.16|664.3|651.5|661.47|648.67|538
1674756000000|2023-01-26 18:00:00|661.94|649.14|663.08|650.28|664.37|651.57|661.84|649.04|613
1674756300000|2023-01-26 18:05:00|663.11|650.31|661.2|648.4|663.59|650.79|660.89|648.09|692
1674756600000|2023-01-26 18:10:00|661.21|648.41|662.87|650.07|663.35|650.55|661.02|648.22|532
1674756900000|2023-01-26 18:15:00|662.83|650.03|663.22|650.42|664.02|651.22|662.8|650|575
1674757200000|2023-01-26 18:20:00|663.17|650.37|665.8|653|665.85|653.05|663.17|650.37|598
1674757500000|2023-01-26 18:25:00|665.82|653.02|667.3|654.5|667.62|654.82|665.01|652.21|717
1674757800000|2023-01-26 18:30:00|667.35|654.55|668.62|655.82|669.74|656.94|666.62|653.82|710
1674758100000|2023-01-26 18:35:00|668.65|655.85|670.79|657.99|671.63|658.83|668.63|655.83|669
1674758400000|2023-01-26 18:40:00|670.77|657.97|668.82|656.02|670.8|658|668.62|655.82|571
1674758700000|2023-01-26 18:45:00|668.83|656.03|667.52|654.72|669.42|656.62|667.42|654.62|609
1674759000000|2023-01-26 18:50:00|667.56|654.76|666.58|653.78|667.62|654.82|665.74|652.94|556
1674759300000|2023-01-26 18:55:00|666.54|653.74|667.54|654.74|667.87|655.07|666.1|653.3|504
1674759600000|2023-01-26 19:00:00|667.53|654.73|665.91|653.11|668.35|655.55|665.76|652.96|669
1674759900000|2023-01-26 19:05:00|665.95|653.15|664.91|652.11|666.58|653.78|664.23|651.43|689
1674760200000|2023-01-26 19:10:00|664.89|652.09|664.14|651.34|665.19|652.39|664.1|651.3|542
1674760500000|2023-01-26 19:15:00|664.17|651.37|663.76|650.96|664.38|651.58|662.91|650.11|636
1674760800000|2023-01-26 19:20:00|663.75|650.95|665.36|652.56|666.26|653.46|663.11|650.31|601
1674761100000|2023-01-26 19:25:00|665.32|652.52|664.36|651.56|665.62|652.82|663.58|650.78|508
1674761400000|2023-01-26 19:30:00|664.4|651.6|668.21|655.41|668.7|655.9|664.03|651.23|558
1674761700000|2023-01-26 19:35:00|668.17|655.37|673.18|660.38|673.21|660.41|667.9|655.1|658
1674762000000|2023-01-26 19:40:00|673.17|660.37|673.8|661|674.99|662.19|672.72|659.92|637
1674762300000|2023-01-26 19:45:00|673.84|661.04|674.58|661.78|675.55|662.75|673.69|660.89|602
1674762600000|2023-01-26 19:50:00|674.61|661.81|675.8|663|675.8|663|674.14|661.34|520
1674762900000|2023-01-26 19:55:00|675.79|662.99|676.13|663.33|676.33|663.53|675.26|662.46|530
1674763200000|2023-01-26 20:00:00|676.11|663.31|677.88|665.08|678.74|665.94|675.38|662.58|710
1674763500000|2023-01-26 20:05:00|677.87|665.07|676.79|663.99|678.08|665.28|674.98|662.18|690
1674763800000|2023-01-26 20:10:00|676.78|663.98|677.01|664.21|678.15|665.35|676.57|663.77|704
1674764100000|2023-01-26 20:15:00|676.94|664.14|679.8|667|679.91|667.11|676.05|663.25|777
1674764400000|2023-01-26 20:20:00|679.78|666.98|676.51|663.71|680.47|667.67|676.08|663.28|660
1674764700000|2023-01-26 20:25:00|676.52|663.72|679.28|666.48|679.33|666.53|675.79|662.99|680
1674765000000|2023-01-26 20:30:00|679.3|666.5|679.71|666.91|681.02|668.22|678.67|665.87|785
1674765300000|2023-01-26 20:35:00|679.73|666.93|678.59|665.79|679.79|666.99|676.9|664.1|668
1674765600000|2023-01-26 20:40:00|678.63|665.83|678.49|665.69|679.15|666.35|677.82|665.02|622
1674765900000|2023-01-26 20:45:00|678.48|665.68|679.93|667.13|680.09|667.29|677.56|664.76|625
1674766200000|2023-01-26 20:50:00|679.97|667.17|679.76|666.96|680.89|668.09|679.43|666.63|600
1674766500000|2023-01-26 20:55:00|679.88|667.08|681.1|668.3|681.19|668.39|679.72|666.92|605
1674766800000|2023-01-26 21:00:00|681.12|668.32|678.5|665.7|681.31|668.51|678.07|665.27|796
1674767100000|2023-01-26 21:05:00|678.49|665.69|677.44|664.64|678.7|665.9|676.63|663.83|676
1674767400000|2023-01-26 21:10:00|677.51|664.71|674.12|661.32|677.83|665.03|673.83|661.03|780
1674767700000|2023-01-26 21:15:00|674.14|661.34|675.6|662.8|675.7|662.9|673.35|660.55|753
1674768000000|2023-01-26 21:20:00|675.59|662.79|676.01|663.21|676.12|663.32|674.7|661.9|618
1674768300000|2023-01-26 21:25:00|676.02|663.22|675.7|662.9|676.3|663.5|674.94|662.14|535
1674768600000|2023-01-26 21:30:00|675.73|662.93|677.19|664.39|678.61|665.81|675.58|662.78|466
1674768900000|2023-01-26 21:35:00|677.21|664.41|678.96|666.16|679.16|666.36|676.4|663.6|601
1674769200000|2023-01-26 21:40:00|678.92|666.12|677.93|665.13|679.49|666.69|677.74|664.94|576
1674769500000|2023-01-26 21:45:00|677.94|665.14|679.57|666.77|680.05|667.25|677.93|665.13|604
1674769800000|2023-01-26 21:50:00|679.54|666.74|680.04|667.24|680.07|667.27|678.38|665.58|501
1674770100000|2023-01-26 21:55:00|680.01|667.21|679.97|667.17|680.01|667.21|679.08|666.28|429
1674770400000|2023-01-26 22:00:00|679.95|667.15|679.02|666.22|680.34|667.54|678.85|666.05|407
1674770700000|2023-01-26 22:05:00|679.01|666.21|681.57|668.77|682.11|669.31|679.01|666.21|548
1674771000000|2023-01-26 22:10:00|681.56|668.76|679.25|666.45|681.61|668.81|679.05|666.25|350
1674771300000|2023-01-26 22:15:00|679.26|666.46|679.8|667|680.4|667.6|679.26|666.46|496
1674771600000|2023-01-26 22:20:00|679.82|667.02|681.3|668.5|681.32|668.52|679.8|667|359
1674771900000|2023-01-26 22:25:00|681.27|668.47|680.66|667.86|681.3|668.5|680.64|667.84|395
1674772200000|2023-01-26 22:30:00|680.67|667.87|680.82|668.02|681.22|668.42|680.16|667.36|350
1674772500000|2023-01-26 22:35:00|680.87|668.07|681.24|668.44|681.37|668.57|680.85|668.05|272
1674772800000|2023-01-26 22:40:00|681.25|668.45|680.76|667.96|681.33|668.53|680.72|667.92|243
1674773100000|2023-01-26 22:45:00|680.74|667.94|680.51|667.71|681.44|668.64|680.46|667.66|383
1674773400000|2023-01-26 22:50:00|680.53|667.73|681.64|668.84|681.94|669.14|680.07|667.27|374
1674773700000|2023-01-26 22:55:00|681.63|668.83|680.28|667.48|681.63|668.83|680.2|667.4|395
1674774000000|2023-01-26 23:00:00|680.27|667.47|682.09|669.29|682.09|669.29|680.27|667.47|423
1674774300000|2023-01-26 23:05:00|682.06|669.26|681.57|668.77|683.59|670.79|681.48|668.68|462
1674774600000|2023-01-26 23:10:00|681.62|668.82|679.05|666.25|681.62|668.82|678.88|666.08|476
1674774900000|2023-01-26 23:15:00|679.04|666.24|683.48|670.68|683.52|670.72|678.76|665.96|613
1674775200000|2023-01-26 23:20:00|683.49|670.69|685.5|672.7|686.07|673.27|683.18|670.38|818
1674775500000|2023-01-26 23:25:00|685.45|672.65|682.77|669.97|685.45|672.65|682.23|669.43|704
1674775800000|2023-01-26 23:30:00|682.8|670|682.69|669.89|683.88|671.08|681.66|668.86|599
1674776100000|2023-01-26 23:35:00|682.77|669.97|682.21|669.41|683.81|671.01|682.21|669.41|532
1674776400000|2023-01-26 23:40:00|682.27|669.47|683.89|671.09|683.94|671.14|681.51|668.71|534
1674776700000|2023-01-26 23:45:00|683.9|671.1|682.65|669.85|684.96|672.16|682.38|669.58|612
1674777000000|2023-01-26 23:50:00|682.66|669.86|682.88|670.08|683.49|670.69|682.02|669.22|614
1674777300000|2023-01-26 23:55:00|682.89|670.09|680.52|667.72|683.31|670.51|680.24|667.44|641
1674777600000|2023-01-27 00:00:00|680.5|667.7|683.87|671.07|684.58|671.78|680.45|667.65|744
1674777900000|2023-01-27 00:05:00|683.86|671.06|684.42|671.62|684.75|671.95|682.98|670.18|691
1674778200000|2023-01-27 00:10:00|684.46|671.66|683.21|670.41|686.07|673.27|682.77|669.97|731
1674778500000|2023-01-27 00:15:00|683.17|670.37|676.27|663.47|683.47|670.67|676.01|663.21|862
1674778800000|2023-01-27 00:20:00|676.25|663.45|674.8|662|679.48|666.68|674.35|661.55|862
1674779100000|2023-01-27 00:25:00|674.72|661.92|676.51|663.71|677.31|664.51|674.32|661.52|685
1674779400000|2023-01-27 00:30:00|676.49|663.69|683.19|670.39|683.29|670.49|676.49|663.69|800
1674779700000|2023-01-27 00:35:00|683.17|670.37|681.98|669.18|683.76|670.96|681.42|668.62|621
1674780000000|2023-01-27 00:40:00|681.95|669.15|681.39|668.59|684.26|671.46|681.02|668.22|607
1674780300000|2023-01-27 00:45:00|681.43|668.63|680.6|667.8|681.78|668.98|680.23|667.43|593
1674780600000|2023-01-27 00:50:00|680.55|667.75|676.08|663.28|681.08|668.28|675.47|662.67|755
1674780900000|2023-01-27 00:55:00|676.03|663.23|675.41|662.61|676.93|664.13|674.26|661.46|809
1674781200000|2023-01-27 01:00:00|675.38|662.58|678.23|665.43|678.54|665.74|675.01|662.21|651
1674781500000|2023-01-27 01:05:00|678.21|665.41|680.65|667.85|681.02|668.22|677.72|664.92|599
1674781800000|2023-01-27 01:10:00|680.75|667.95|680.24|667.44|682.04|669.24|680.23|667.43|586
1674782100000|2023-01-27 01:15:00|680.23|667.43|676.9|664.1|680.38|667.58|676.75|663.95|566
1674782400000|2023-01-27 01:20:00|676.93|664.13|675.31|662.51|678.32|665.52|674.25|661.45|841
1674782700000|2023-01-27 01:25:00|675.32|662.52|677.41|664.61|678.2|665.4|674.54|661.74|741
1674783000000|2023-01-27 01:30:00|677.43|664.63|676.73|663.93|678.51|665.71|676.72|663.92|647
1674783300000|2023-01-27 01:35:00|676.74|663.94|666.47|653.67|677.05|664.25|663|650.2|980
1674783600000|2023-01-27 01:40:00|666.55|653.75|666.88|654.08|668.67|655.87|663.13|650.33|982
1674783900000|2023-01-27 01:45:00|666.86|654.06|670.73|657.93|670.83|658.03|666.55|653.75|791
1674784200000|2023-01-27 01:50:00|670.69|657.89|664.51|651.71|670.82|658.02|664.44|651.64|842
1674784500000|2023-01-27 01:55:00|664.46|651.66|664.28|651.48|666.39|653.59|663.18|650.38|837
1674784800000|2023-01-27 02:00:00|664.29|651.49|667.95|655.15|668.25|655.45|663.68|650.88|718
1674785100000|2023-01-27 02:05:00|667.98|655.18|670.82|658.02|670.88|658.08|667.08|654.28|523
1674785400000|2023-01-27 02:10:00|670.71|657.91|670.38|657.58|672.15|659.35|670.13|657.33|682
1674785700000|2023-01-27 02:15:00|670.34|657.54|670.08|657.28|670.38|657.58|668.51|655.71|539
1674786000000|2023-01-27 02:20:00|670.06|657.26|668.05|655.25|670.21|657.41|667.64|654.84|632
1674786300000|2023-01-27 02:25:00|668.06|655.26|666.92|654.12|668.19|655.39|666.55|653.75|514
1674786600000|2023-01-27 02:30:00|666.93|654.13|668.18|655.38|668.59|655.79|666.72|653.92|556
1674786900000|2023-01-27 02:35:00|668.23|655.43|668.71|655.91|668.97|656.17|668.12|655.32|428
1674787200000|2023-01-27 02:40:00|668.77|655.97|668.51|655.71|668.95|656.15|667.94|655.14|457
1674787500000|2023-01-27 02:45:00|668.53|655.73|667.5|654.7|668.9|656.1|667.45|654.65|489
1674787800000|2023-01-27 02:50:00|667.58|654.78|668.3|655.5|668.35|655.55|667.4|654.6|391
1674788100000|2023-01-27 02:55:00|668.25|655.45|668.25|655.45|668.53|655.73|667.61|654.81|407
1674788400000|2023-01-27 03:00:00|668.31|655.51|670.93|658.13|670.98|658.18|668.2|655.4|395
1674788700000|2023-01-27 03:05:00|670.95|658.15|672.04|659.24|672.04|659.24|670.8|658|416
1674789000000|2023-01-27 03:10:00|671.99|659.19|671.87|659.07|672.47|659.67|671.79|658.99|333
1674789300000|2023-01-27 03:15:00|671.83|659.03|672.41|659.61|672.42|659.62|671.76|658.96|303
1674789600000|2023-01-27 03:20:00|672.48|659.68|671.03|658.23|672.48|659.68|670.82|658.02|333
1674789900000|2023-01-27 03:25:00|671.05|658.25|670.75|657.95|671.07|658.27|670.33|657.53|267
1674790200000|2023-01-27 03:30:00|670.73|657.93|672.03|659.23|672.1|659.3|670.34|657.54|445
1674790500000|2023-01-27 03:35:00|672.06|659.26|670.57|657.77|672.29|659.49|670.35|657.55|397
1674790800000|2023-01-27 03:40:00|670.56|657.76|668.36|655.56|670.59|657.79|668.27|655.47|442
1674791100000|2023-01-27 03:45:00|668.35|655.55|669.3|656.5|669.69|656.89|668.33|655.53|367
1674791400000|2023-01-27 03:50:00|669.32|656.52|668.13|655.33|669.34|656.54|668.03|655.23|362
1674791700000|2023-01-27 03:55:00|668.14|655.34|667.03|654.23|668.17|655.37|666.4|653.6|425
1674792000000|2023-01-27 04:00:00|667|654.2|668.33|655.53|668.88|656.08|666.82|654.02|488
1674792300000|2023-01-27 04:05:00|668.3|655.5|668.07|655.27|668.78|655.98|667.02|654.22|466
1674792600000|2023-01-27 04:10:00|668.05|655.25|668.74|655.94|668.8|656|667.76|654.96|305
1674792900000|2023-01-27 04:15:00|668.75|655.95|669.87|657.07|669.98|657.18|668.38|655.58|337
1674793200000|2023-01-27 04:20:00|669.88|657.08|670.88|658.08|671.92|659.12|669.4|656.6|581
1674793500000|2023-01-27 04:25:00|670.89|658.09|670.31|657.51|671.3|658.5|669.93|657.13|531
1674793800000|2023-01-27 04:30:00|670.25|657.45|670.57|657.77|670.82|658.02|669.95|657.15|456
1674794100000|2023-01-27 04:35:00|670.55|657.75|668.13|655.33|670.56|657.76|667.84|655.04|498
1674794400000|2023-01-27 04:40:00|668.11|655.31|667.96|655.16|669.82|657.02|667.67|654.87|512
1674794700000|2023-01-27 04:45:00|667.95|655.15|667.64|654.84|668.34|655.54|667.09|654.29|457
1674795000000|2023-01-27 04:50:00|667.62|654.82|668.66|655.86|669.13|656.33|667.2|654.4|377
1674795300000|2023-01-27 04:55:00|668.67|655.87|667.9|655.1|668.8|656|667.81|655.01|273
1674795600000|2023-01-27 05:00:00|667.88|655.08|668.77|655.97|668.79|655.99|667.31|654.51|391
1674795900000|2023-01-27 05:05:00|668.79|655.99|669.17|656.37|670.04|657.24|668.18|655.38|380
1674796200000|2023-01-27 05:10:00|669.18|656.38|669.09|656.29|669.59|656.79|669.01|656.21|337
1674796500000|2023-01-27 05:15:00|669.1|656.3|668.02|655.22|669.98|657.18|667.83|655.03|452
1674796800000|2023-01-27 05:20:00|668.01|655.21|667.47|654.67|668.68|655.88|667.1|654.3|402
1674797100000|2023-01-27 05:25:00|667.46|654.66|668.58|655.78|668.61|655.81|667.39|654.59|339
1674797400000|2023-01-27 05:30:00|668.6|655.8|668.99|656.19|669.38|656.58|668.18|655.38|394
1674797700000|2023-01-27 05:35:00|669.01|656.21|669.67|656.87|669.67|656.87|668.65|655.85|472
1674798000000|2023-01-27 05:40:00|669.65|656.85|671.28|658.48|671.35|658.55|669.45|656.65|606
1674798300000|2023-01-27 05:45:00|671.29|658.49|672.58|659.78|672.99|660.19|670.92|658.12|498
1674798600000|2023-01-27 05:50:00|672.59|659.79|675.06|662.26|675.71|662.91|672.21|659.41|747
1674798900000|2023-01-27 05:55:00|675.11|662.31|676.84|664.04|676.95|664.15|674.2|661.4|705
1674799200000|2023-01-27 06:00:00|676.79|663.99|676.72|663.92|677.37|664.57|675.06|662.26|628
1674799500000|2023-01-27 06:05:00|676.7|663.9|675.28|662.48|677.3|664.5|675.12|662.32|473
1674799800000|2023-01-27 06:10:00|675.25|662.45|676.79|663.99|677.06|664.26|675.1|662.3|361
1674800100000|2023-01-27 06:15:00|676.71|663.91|678.12|665.32|678.14|665.34|676.55|663.75|380
1674800400000|2023-01-27 06:20:00|678.14|665.34|678.97|666.17|679.18|666.38|677.95|665.15|498
1674800700000|2023-01-27 06:25:00|678.96|666.16|680.78|667.98|680.78|667.98|678.67|665.87|434
1674801000000|2023-01-27 06:30:00|680.79|667.99|680.09|667.29|681.31|668.51|679.58|666.78|581
1674801300000|2023-01-27 06:35:00|680.08|667.28|679.28|666.48|680.88|668.08|679.25|666.45|417
1674801600000|2023-01-27 06:40:00|679.29|666.49|681.36|668.56|681.57|668.77|679.11|666.31|373
1674801900000|2023-01-27 06:45:00|681.34|668.54|681.42|668.62|681.52|668.72|680.31|667.51|542
1674802200000|2023-01-27 06:50:00|681.48|668.68|682.15|669.35|682.26|669.46|681.45|668.65|231
1674802500000|2023-01-27 06:55:00|682.16|669.36|682.03|669.23|682.25|669.45|680.82|668.02|382
1674802800000|2023-01-27 07:00:00|682.04|669.24|683.25|670.45|683.6|670.8|682.01|669.21|487
1674803100000|2023-01-27 07:05:00|683.23|670.43|682.21|669.41|684.08|671.28|682.21|669.41|506
1674803400000|2023-01-27 07:10:00|682.22|669.42|682.8|670|683.17|670.37|681.45|668.65|580
1674803700000|2023-01-27 07:15:00|682.77|669.97|680.02|667.22|683.24|670.44|679.54|666.74|579
1674804000000|2023-01-27 07:20:00|680.05|667.25|682.91|670.11|683.11|670.31|679.97|667.17|512
1674804300000|2023-01-27 07:25:00|682.93|670.13|683.1|670.3|683.18|670.38|682.26|669.46|505
1674804600000|2023-01-27 07:30:00|683.13|670.33|682.93|670.13|683.44|670.64|682.8|670|393
1674804900000|2023-01-27 07:35:00|682.92|670.12|683.17|670.37|683.46|670.66|682.83|670.03|438
1674805200000|2023-01-27 07:40:00|683.22|670.42|683.8|671|684.11|671.31|682.85|670.05|636
1674805500000|2023-01-27 07:45:00|683.79|670.99|684.15|671.35|684.2|671.4|683.36|670.56|582
1674805800000|2023-01-27 07:50:00|684.13|671.33|684.64|671.84|685.36|672.56|684.11|671.31|478
1674806100000|2023-01-27 07:55:00|684.62|671.82|685.19|672.39|685.35|672.55|684.36|671.56|528
1674806400000|2023-01-27 08:00:00|685.16|672.36|684.36|671.56|685.64|672.84|684.03|671.23|570
1674806700000|2023-01-27 08:05:00|684.32|671.52|683.42|670.62|684.32|671.52|682.5|669.7|452
1674807000000|2023-01-27 08:10:00|683.43|670.63|682.01|669.21|683.43|670.63|681.89|669.09|394
1674807300000|2023-01-27 08:15:00|682.04|669.24|682.4|669.6|683|670.2|680.99|668.19|657
1674807600000|2023-01-27 08:20:00|682.42|669.62|682.44|669.64|682.54|669.74|681.08|668.28|511
1674807900000|2023-01-27 08:25:00|682.45|669.65|681.57|668.77|682.95|670.15|681.2|668.4|572
1674808200000|2023-01-27 08:30:00|681.53|668.73|681.85|669.05|682.01|669.21|680.44|667.64|554
1674808500000|2023-01-27 08:35:00|681.95|669.15|682.12|669.32|682.14|669.34|681.32|668.52|469
1674808800000|2023-01-27 08:40:00|682.16|669.36|680.78|667.98|682.21|669.41|680.68|667.88|375
1674809100000|2023-01-27 08:45:00|680.74|667.94|679.37|666.57|680.82|668.02|678.75|665.95|413
1674809400000|2023-01-27 08:50:00|679.36|666.56|678.15|665.35|679.72|666.92|677.83|665.03|446
1674809700000|2023-01-27 08:55:00|678.12|665.32|676.3|663.5|678.39|665.59|675.52|662.72|519
1674810000000|2023-01-27 09:00:00|676.28|663.48|675.84|663.04|676.38|663.58|675.26|662.46|574
1674810300000|2023-01-27 09:05:00|675.87|663.07|676.47|663.67|676.51|663.71|674.92|662.12|405
1674810600000|2023-01-27 09:10:00|676.46|663.66|677.7|664.9|677.7|664.9|676.28|663.48|317
1674810900000|2023-01-27 09:15:00|677.71|664.91|679.29|666.49|679.37|666.57|677.7|664.9|457
1674811200000|2023-01-27 09:20:00|679.31|666.51|677.65|664.85|679.59|666.79|677.42|664.62|383
1674811500000|2023-01-27 09:25:00|677.68|664.88|675.42|662.62|677.84|665.04|675.36|662.56|548
1674811800000|2023-01-27 09:30:00|675.44|662.64|675.21|662.41|676.76|663.96|675.21|662.41|445
1674812100000|2023-01-27 09:35:00|675.2|662.4|677.18|664.38|677.31|664.51|674.74|661.94|563
1674812400000|2023-01-27 09:40:00|677.19|664.39|677.71|664.91|677.79|664.99|676.86|664.06|349
1674812700000|2023-01-27 09:45:00|677.74|664.94|678.32|665.52|678.37|665.57|676.78|663.98|397
1674813000000|2023-01-27 09:50:00|678.3|665.5|678.45|665.65|679.64|666.84|678.18|665.38|428
1674813300000|2023-01-27 09:55:00|678.52|665.72|678.33|665.53|678.78|665.98|677.58|664.78|418
1674813600000|2023-01-27 10:00:00|678.52|665.72|679.64|666.84|679.83|667.03|678.45|665.65|411
1674813900000|2023-01-27 10:05:00|679.63|666.83|679.91|667.11|680.07|667.27|678.96|666.16|389
1674814200000|2023-01-27 10:10:00|679.97|667.17|679.38|666.58|680.36|667.56|679.31|666.51|389
1674814500000|2023-01-27 10:15:00|679.37|666.57|678.43|665.63|679.49|666.69|678.2|665.4|505
1674814800000|2023-01-27 10:20:00|678.41|665.61|679.58|666.78|679.82|667.02|678.2|665.4|418
1674815100000|2023-01-27 10:25:00|679.57|666.77|680.02|667.22|680.29|667.49|679.34|666.54|361
1674815400000|2023-01-27 10:30:00|680.16|667.36|679.4|666.6|680.4|667.6|679.39|666.59|383
1674815700000|2023-01-27 10:35:00|679.38|666.58|678.69|665.89|679.96|667.16|678.62|665.82|387
1674816000000|2023-01-27 10:40:00|678.64|665.84|677.94|665.14|679.15|666.35|677.69|664.89|401
1674816300000|2023-01-27 10:45:00|677.93|665.13|675.16|662.36|677.97|665.17|675.16|662.36|525
1674816600000|2023-01-27 10:50:00|675.15|662.35|674.49|661.69|675.64|662.84|672.67|659.87|616
1674816900000|2023-01-27 10:55:00|674.52|661.72|675.29|662.49|675.49|662.69|673.91|661.11|582
1674817200000|2023-01-27 11:00:00|675.3|662.5|676.65|663.85|676.8|664|675.01|662.21|363
1674817500000|2023-01-27 11:05:00|676.75|663.95|677.17|664.37|677.61|664.81|676.7|663.9|228
1674817800000|2023-01-27 11:10:00|677.16|664.36|675.58|662.78|677.16|664.36|675.37|662.57|426
1674818100000|2023-01-27 11:15:00|675.56|662.76|676.28|663.48|676.3|663.5|675.19|662.39|434
1674818400000|2023-01-27 11:20:00|676.24|663.44|677.13|664.33|677.17|664.37|675.44|662.64|469
1674818700000|2023-01-27 11:25:00|677.12|664.32|676.7|663.9|677.28|664.48|676.55|663.75|353
1674819000000|2023-01-27 11:30:00|676.52|663.72|677.32|664.52|677.36|664.56|676.43|663.63|401
1674819300000|2023-01-27 11:35:00|677.31|664.51|677.83|665.03|677.97|665.17|677.24|664.44|289
1674819600000|2023-01-27 11:40:00|677.78|664.98|678.31|665.51|678.45|665.65|676.64|663.84|454
1674819900000|2023-01-27 11:45:00|678.3|665.5|678.71|665.91|678.8|666|678.11|665.31|347
1674820200000|2023-01-27 11:50:00|678.7|665.9|676.7|663.9|678.75|665.95|676.65|663.85|518
1674820500000|2023-01-27 11:55:00|676.69|663.89|676.75|663.95|677.31|664.51|676.28|663.48|399
1674820800000|2023-01-27 12:00:00|676.72|663.92|678.9|666.1|678.95|666.15|675.69|662.89|516
1674821100000|2023-01-27 12:05:00|678.94|666.14|680.28|667.48|680.5|667.7|678.78|665.98|480
1674821400000|2023-01-27 12:10:00|680.26|667.46|679.7|666.9|680.72|667.92|679.47|666.67|498
1674821700000|2023-01-27 12:15:00|679.68|666.88|677.8|665|680.35|667.55|677.75|664.95|537
1674822000000|2023-01-27 12:20:00|677.78|664.98|676.67|663.87|677.82|665.02|676.66|663.86|441
1674822300000|2023-01-27 12:25:00|676.69|663.89|675.68|662.88|676.79|663.99|675.36|662.56|541
1674822600000|2023-01-27 12:30:00|675.66|662.86|675.52|662.72|677.37|664.57|675.34|662.54|490
1674822900000|2023-01-27 12:35:00|675.54|662.74|673.03|660.23|675.57|662.77|673.03|660.23|517
1674823200000|2023-01-27 12:40:00|673.04|660.24|673.16|660.36|673.68|660.88|672.77|659.97|425
1674823500000|2023-01-27 12:45:00|673.21|660.41|677|664.2|677.01|664.21|672.07|659.27|716
1674823800000|2023-01-27 12:50:00|676.99|664.19|674.53|661.73|677.23|664.43|674.15|661.35|629
1674824100000|2023-01-27 12:55:00|674.52|661.72|673.05|660.25|675.17|662.37|672.94|660.14|526
1674824400000|2023-01-27 13:00:00|673.04|660.24|674.7|661.9|674.79|661.99|672.91|660.11|656
1674824700000|2023-01-27 13:05:00|674.73|661.93|674.79|661.99|674.79|661.99|673.56|660.76|500
1674825000000|2023-01-27 13:10:00|674.77|661.97|675.04|662.24|675.49|662.69|674.68|661.88|535
1674825300000|2023-01-27 13:15:00|675.01|662.21|673.8|661|675.25|662.45|673.24|660.44|605
1674825600000|2023-01-27 13:20:00|673.83|661.03|670.22|657.42|674.04|661.24|669.62|656.82|632
1674825900000|2023-01-27 13:25:00|670.24|657.44|669.58|656.78|671.21|658.41|667.1|654.3|857
1674826200000|2023-01-27 13:30:00|669.78|656.98|675.6|662.8|676.75|663.95|668.55|655.75|1043
1674826500000|2023-01-27 13:35:00|675.58|662.78|676.81|664.01|676.97|664.17|674.31|661.51|755
1674826800000|2023-01-27 13:40:00|676.9|664.1|674.77|661.97|677.03|664.23|674.68|661.88|667
1674827100000|2023-01-27 13:45:00|674.76|661.96|671.11|658.31|675.09|662.29|670.79|657.99|840
1674827400000|2023-01-27 13:50:00|671.1|658.3|672.21|659.41|673.24|660.44|670.94|658.14|821
1674827700000|2023-01-27 13:55:00|672.17|659.37|673.22|660.42|673.27|660.47|671.79|658.99|743
1674828000000|2023-01-27 14:00:00|673.23|660.43|672.09|659.29|673.27|660.47|671.11|658.31|663
1674828300000|2023-01-27 14:05:00|672.13|659.33|673.44|660.64|673.51|660.71|672.05|659.25|593
1674828600000|2023-01-27 14:10:00|673.41|660.61|671.86|659.06|673.87|661.07|671.52|658.72|611
1674828900000|2023-01-27 14:15:00|671.88|659.08|669.6|656.8|672.42|659.62|669.37|656.57|696
1674829200000|2023-01-27 14:20:00|669.66|656.86|668.18|655.38|669.93|657.13|667.59|654.79|752
1674829500000|2023-01-27 14:25:00|668.19|655.39|668.23|655.43|668.41|655.61|666.53|653.73|697
1674829800000|2023-01-27 14:30:00|668.2|655.4|669.96|657.16|671.01|658.21|667.59|654.79|791
1674830100000|2023-01-27 14:35:00|669.98|657.18|670.77|657.97|671.11|658.31|669.18|656.38|754
1674830400000|2023-01-27 14:40:00|670.85|658.05|671.35|658.55|672.25|659.45|670.61|657.81|712
1674830700000|2023-01-27 14:45:00|671.36|658.56|673.92|661.12|674.18|661.38|671.16|658.36|748
1674831000000|2023-01-27 14:50:00|673.93|661.13|676.38|663.58|676.55|663.75|673.75|660.95|762
1674831300000|2023-01-27 14:55:00|676.4|663.6|673.18|660.38|676.44|663.64|672.38|659.58|759
1674831600000|2023-01-27 15:00:00|673.2|660.4|676.22|663.42|677.22|664.42|671.89|659.09|860
1674831900000|2023-01-27 15:05:00|676.23|663.43|677.37|664.57|678.01|665.21|675.62|662.82|745
1674832200000|2023-01-27 15:10:00|677.35|664.55|678.83|666.03|678.92|666.12|677.09|664.29|777
1674832500000|2023-01-27 15:15:00|678.81|666.01|677|664.2|679.46|666.66|676.32|663.52|818
1674832800000|2023-01-27 15:20:00|676.91|664.11|676.35|663.55|677.7|664.9|675.29|662.49|701
1674833100000|2023-01-27 15:25:00|676.44|663.64|677.9|665.1|677.92|665.12|676.01|663.21|577
1674833400000|2023-01-27 15:30:00|677.89|665.09|675.7|662.9|677.89|665.09|675.26|662.46|622
1674833700000|2023-01-27 15:35:00|675.65|662.85|679.2|666.4|679.26|666.46|675.5|662.7|659
1674834000000|2023-01-27 15:40:00|679.18|666.38|681.3|668.5|681.58|668.78|679.08|666.28|685
1674834300000|2023-01-27 15:45:00|681.29|668.49|677.13|664.33|681.76|668.96|676.55|663.75|897
1674834600000|2023-01-27 15:50:00|677.11|664.31|673.64|660.84|677.14|664.34|673.45|660.65|927
1674834900000|2023-01-27 15:55:00|673.62|660.82|672.69|659.89|674.36|661.56|672.63|659.83|732
1674835200000|2023-01-27 16:00:00|672.63|659.83|673.69|660.89|674.12|661.32|672.38|659.58|764
1674835500000|2023-01-27 16:05:00|673.75|660.95|674.67|661.87|675.26|662.46|673.48|660.68|694
1674835800000|2023-01-27 16:10:00|674.66|661.86|674.54|661.74|675.04|662.24|674.18|661.38|603
1674836100000|2023-01-27 16:15:00|674.51|661.71|677.03|664.23|677.35|664.55|674.37|661.57|733
1674836400000|2023-01-27 16:20:00|677.04|664.24|679.23|666.43|679.25|666.45|676.7|663.9|675
1674836700000|2023-01-27 16:25:00|679.25|666.45|678.27|665.47|679.54|666.74|677.86|665.06|618
1674837000000|2023-01-27 16:30:00|678.26|665.46|679.39|666.59|679.95|667.15|677.83|665.03|737
1674837300000|2023-01-27 16:35:00|679.4|666.6|677.5|664.7|679.52|666.72|677.46|664.66|533
1674837600000|2023-01-27 16:40:00|677.52|664.72|680.25|667.45|680.6|667.8|677.46|664.66|722
1674837900000|2023-01-27 16:45:00|680.23|667.43|679.57|666.77|681.41|668.61|679.49|666.69|674
1674838200000|2023-01-27 16:50:00|679.6|666.8|679.64|666.84|680.65|667.85|679.56|666.76|662
1674838500000|2023-01-27 16:55:00|679.65|666.85|680.13|667.33|681.1|668.3|679.65|666.85|764
1674838800000|2023-01-27 17:00:00|680.17|667.37|679.56|666.76|680.87|668.07|679.56|666.76|753
1674839100000|2023-01-27 17:05:00|679.58|666.78|679.15|666.35|680.77|667.97|678.82|666.02|681
1674839400000|2023-01-27 17:10:00|679.17|666.37|680.44|667.64|680.5|667.7|679.06|666.26|719
1674839700000|2023-01-27 17:15:00|680.46|667.66|681.72|668.92|682.08|669.28|680.37|667.57|825
1674840000000|2023-01-27 17:20:00|681.89|669.09|682.17|669.37|682.65|669.85|681.69|668.89|593
1674840300000|2023-01-27 17:25:00|682.18|669.38|681.58|668.78|682.66|669.86|681.58|668.78|572
1674840600000|2023-01-27 17:30:00|681.59|668.79|679.94|667.14|681.67|668.87|679.82|667.02|659
1674840900000|2023-01-27 17:35:00|679.93|667.13|681.75|668.95|681.86|669.06|679.79|666.99|627
1674841200000|2023-01-27 17:40:00|681.77|668.97|681.1|668.3|682.37|669.57|680.94|668.14|573
1674841500000|2023-01-27 17:45:00|681.09|668.29|682.51|669.71|682.59|669.79|681.02|668.22|510
1674841800000|2023-01-27 17:50:00|682.46|669.66|684.4|671.6|684.54|671.74|681.93|669.13|716
1674842100000|2023-01-27 17:55:00|684.46|671.66|684.2|671.4|684.82|672.02|683.99|671.19|711
1674842400000|2023-01-27 18:00:00|684.22|671.42|684.39|671.59|685.2|672.4|683.2|670.4|843
1674842700000|2023-01-27 18:05:00|684.44|671.64|684.27|671.47|685.03|672.23|683.5|670.7|688
1674843000000|2023-01-27 18:10:00|684.18|671.38|685.56|672.76|685.66|672.86|683.99|671.19|489
1674843300000|2023-01-27 18:15:00|685.54|672.74|684.55|671.75|686.02|673.22|683.76|670.96|764
1674843600000|2023-01-27 18:20:00|684.6|671.8|685.01|672.21|685.19|672.39|684.08|671.28|655
1674843900000|2023-01-27 18:25:00|685.02|672.22|685.24|672.44|685.5|672.7|684.35|671.55|468
1674844200000|2023-01-27 18:30:00|685.27|672.47|685.64|672.84|685.82|673.02|685.22|672.42|551
1674844500000|2023-01-27 18:35:00|685.63|672.83|687.55|674.75|687.7|674.9|685.62|672.82|502
1674844800000|2023-01-27 18:40:00|687.54|674.74|687.64|674.84|688.15|675.35|686.95|674.15|537
1674845100000|2023-01-27 18:45:00|687.6|674.8|688.92|676.12|689.3|676.5|687.59|674.79|604
1674845400000|2023-01-27 18:50:00|688.86|676.06|688.12|675.32|688.97|676.17|687.09|674.29|587
1674845700000|2023-01-27 18:55:00|688.13|675.33|688.54|675.74|688.84|676.04|687.63|674.83|510
1674846000000|2023-01-27 19:00:00|688.5|675.7|688.1|675.3|689.02|676.22|687.42|674.62|503
1674846300000|2023-01-27 19:05:00|688|675.2|688.9|676.1|689.27|676.47|687.86|675.06|459
1674846600000|2023-01-27 19:10:00|688.87|676.07|688.5|675.7|689.44|676.64|688.5|675.7|303
1674846900000|2023-01-27 19:15:00|688.51|675.71|688.26|675.46|689.51|676.71|688.14|675.34|419
1674847200000|2023-01-27 19:20:00|688.3|675.5|688.51|675.71|688.51|675.71|687.67|674.87|323
1674847500000|2023-01-27 19:25:00|688.5|675.7|687.19|674.39|688.54|675.74|687.14|674.34|314
1674847800000|2023-01-27 19:30:00|687.2|674.4|687.68|674.88|689.22|676.42|687.2|674.4|420
1674848100000|2023-01-27 19:35:00|687.59|674.79|688.53|675.73|688.53|675.73|687.59|674.79|349
1674848400000|2023-01-27 19:40:00|688.54|675.74|688.44|675.64|688.91|676.11|688.28|675.48|340
1674848700000|2023-01-27 19:45:00|688.38|675.58|688.93|676.13|689.13|676.33|688.23|675.43|578
1674849000000|2023-01-27 19:50:00|688.95|676.15|689.48|676.68|689.7|676.9|688.94|676.14|425
1674849300000|2023-01-27 19:55:00|689.5|676.7|689.21|676.41|689.72|676.92|689|676.2|561
1674849600000|2023-01-27 20:00:00|689.22|676.42|690.73|677.93|691.04|678.24|689.02|676.22|755
1674849900000|2023-01-27 20:05:00|690.69|677.89|692.83|680.03|694.2|681.4|690.42|677.62|923
1674850200000|2023-01-27 20:10:00|692.87|680.07|689.04|676.24|693.73|680.93|688.85|676.05|933
1674850500000|2023-01-27 20:15:00|689.01|676.21|690.48|677.68|690.54|677.74|687.08|674.28|811
1674850800000|2023-01-27 20:20:00|690.45|677.65|691.77|678.97|691.93|679.13|689.68|676.88|570
1674851100000|2023-01-27 20:25:00|691.78|678.98|692.9|680.1|693.1|680.3|690.97|678.17|597
1674851400000|2023-01-27 20:30:00|692.92|680.12|691.48|678.68|693.12|680.32|691.48|678.68|530
1674851700000|2023-01-27 20:35:00|691.47|678.67|690.73|677.93|691.69|678.89|690.36|677.56|547
1674852000000|2023-01-27 20:40:00|690.79|677.99|690.45|677.65|691.16|678.36|690.38|677.58|500
1674852300000|2023-01-27 20:45:00|690.52|677.72|688.6|675.8|690.61|677.81|686.16|673.36|904
1674852600000|2023-01-27 20:50:00|688.51|675.71|686.97|674.17|689.41|676.61|686.52|673.72|831
1674852900000|2023-01-27 20:55:00|687.01|674.21|687.24|674.44|687.55|674.75|684.78|671.98|864
1674853200000|2023-01-27 21:00:00|687.26|674.46|688.99|676.19|689.13|676.33|687.14|674.34|681
1674853500000|2023-01-27 21:05:00|688.98|676.18|690.07|677.27|690.09|677.29|688.78|675.98|423
1674853800000|2023-01-27 21:10:00|690.08|677.28|690.75|677.95|690.95|678.15|689.65|676.85|285
1674854100000|2023-01-27 21:15:00|690.76|677.96|689.58|676.78|691.23|678.43|689.58|676.78|391
1674854400000|2023-01-27 21:20:00|689.57|676.77|689.83|677.03|690.48|677.68|689.36|676.56|347
1674854700000|2023-01-27 21:25:00|689.84|677.04|689.4|676.6|689.99|677.19|688.75|675.95|372
1674855000000|2023-01-27 21:30:00|689.41|676.61|691.46|678.66|691.52|678.72|689.38|676.58|401
1674855300000|2023-01-27 21:35:00|691.48|678.68|691.9|679.1|691.98|679.18|690.27|677.47|398
1674855600000|2023-01-27 21:40:00|691.88|679.08|693.08|680.28|693.31|680.51|691.58|678.78|377
1674855900000|2023-01-27 21:45:00|693.15|680.35|693.43|680.63|693.77|680.97|692.14|679.34|442
1674856200000|2023-01-27 21:50:00|693.42|680.62|692.78|679.98|694.01|681.21|692.67|679.87|495
1674856500000|2023-01-27 21:55:00|692.79|679.99|693.3|680.5|693.67|680.87|692.6|679.8|315
1674892800000|2023-01-28 08:00:00|685.79|672.99|686.2|673.4|686.53|673.73|685.49|672.69|254
1674893100000|2023-01-28 08:05:00|686.18|673.38|686.65|673.85|687.68|674.88|686.18|673.38|294
1674893400000|2023-01-28 08:10:00|686.64|673.84|684.9|672.1|686.65|673.85|684.66|671.86|268
1674893700000|2023-01-28 08:15:00|684.92|672.12|683.41|670.61|685|672.2|682.99|670.19|398
1674894000000|2023-01-28 08:20:00|683.42|670.62|684.83|672.03|684.83|672.03|683.35|670.55|256
1674894300000|2023-01-28 08:25:00|684.84|672.04|683.61|670.81|684.96|672.16|683.19|670.39|288
1674894600000|2023-01-28 08:30:00|683.62|670.82|684.21|671.41|685.03|672.23|683.62|670.82|223
1674894900000|2023-01-28 08:35:00|684.23|671.43|684.62|671.82|684.82|672.02|684.16|671.36|298
1674895200000|2023-01-28 08:40:00|684.59|671.79|684.21|671.41|684.76|671.96|683.96|671.16|316
1674895500000|2023-01-28 08:45:00|684.24|671.44|685.81|673.01|685.83|673.03|684.13|671.33|258
1674895800000|2023-01-28 08:50:00|685.8|673|686.37|673.57|686.37|673.57|685.34|672.54|274
1674896100000|2023-01-28 08:55:00|686.34|673.54|683.84|671.04|686.64|673.84|683.7|670.9|438
1674896400000|2023-01-28 09:00:00|683.81|671.01|684.04|671.24|686.13|673.33|683.14|670.34|487
1674896700000|2023-01-28 09:05:00|684.02|671.22|684.74|671.94|685.04|672.24|683.85|671.05|448
1674897000000|2023-01-28 09:10:00|684.8|672|684.17|671.37|685.85|673.05|684.06|671.26|480
1674897300000|2023-01-28 09:15:00|684.16|671.36|684.96|672.16|684.96|672.16|681.91|669.11|570
1674897600000|2023-01-28 09:20:00|684.97|672.17|685.46|672.66|685.46|672.66|684.29|671.49|379
1674897900000|2023-01-28 09:25:00|685.48|672.68|686.36|673.56|687.02|674.22|685.09|672.29|402
1674898200000|2023-01-28 09:30:00|686.37|673.57|687.73|674.93|688.24|675.44|686.36|673.56|475
1674898500000|2023-01-28 09:35:00|687.72|674.92|687.98|675.18|688.02|675.22|686.62|673.82|388
1674898800000|2023-01-28 09:40:00|687.96|675.16|688.62|675.82|688.82|676.02|687.86|675.06|326
1674899100000|2023-01-28 09:45:00|688.61|675.81|688.98|676.18|688.99|676.19|688.07|675.27|277
1674899400000|2023-01-28 09:50:00|688.97|676.17|688.4|675.6|689.03|676.23|688.2|675.4|251
1674899700000|2023-01-28 09:55:00|688.42|675.62|687.29|674.49|688.85|676.05|686.98|674.18|342
1674900000000|2023-01-28 10:00:00|687.24|674.44|687.65|674.85|688.11|675.31|687.06|674.26|291
1674900300000|2023-01-28 10:05:00|687.66|674.86|688.51|675.71|688.53|675.73|686.79|673.99|280
1674900600000|2023-01-28 10:10:00|688.49|675.69|688.35|675.55|688.89|676.09|688.29|675.49|256
1674900900000|2023-01-28 10:15:00|688.34|675.54|687.4|674.6|688.41|675.61|687.2|674.4|330
1674901200000|2023-01-28 10:20:00|687.41|674.61|685.51|672.71|687.43|674.63|684.96|672.16|452
1674901500000|2023-01-28 10:25:00|685.53|672.73|686.51|673.71|686.61|673.81|684.96|672.16|494
1674901800000|2023-01-28 10:30:00|686.5|673.7|686.09|673.29|686.7|673.9|686.04|673.24|391
1674902100000|2023-01-28 10:35:00|686.11|673.31|685.68|672.88|686.16|673.36|684.9|672.1|452
1674902400000|2023-01-28 10:40:00|685.67|672.87|685.23|672.43|685.75|672.95|684.82|672.02|337
1674902700000|2023-01-28 10:45:00|685.22|672.42|684.62|671.82|685.29|672.49|684.54|671.74|368
1674903000000|2023-01-28 10:50:00|684.61|671.81|684.47|671.67|684.92|672.12|683.76|670.96|384
1674903300000|2023-01-28 10:55:00|684.46|671.66|682.88|670.08|684.47|671.67|682.8|670|483
1674903600000|2023-01-28 11:00:00|682.89|670.09|684.52|671.72|684.56|671.76|682.85|670.05|451
1674903900000|2023-01-28 11:05:00|684.53|671.73|682.62|669.82|684.54|671.74|682.06|669.26|450
1674904200000|2023-01-28 11:10:00|682.61|669.81|682.11|669.31|683.29|670.49|682.09|669.29|464
1674904500000|2023-01-28 11:15:00|682.07|669.27|682.29|669.49|683.23|670.43|681.92|669.12|430
1674904800000|2023-01-28 11:20:00|682.31|669.51|683.2|670.4|683.2|670.4|681.85|669.05|291
1674905100000|2023-01-28 11:25:00|683.19|670.39|683.47|670.67|683.67|670.87|682.51|669.71|274
1674905400000|2023-01-28 11:30:00|683.45|670.65|682.39|669.59|683.7|670.9|682.09|669.29|349
1674905700000|2023-01-28 11:35:00|682.37|669.57|682.81|670.01|683.19|670.39|682.35|669.55|283
1674906000000|2023-01-28 11:40:00|682.8|670|683.45|670.65|683.48|670.68|682.61|669.81|240
1674906300000|2023-01-28 11:45:00|683.44|670.64|683.75|670.95|683.79|670.99|683.4|670.6|255
1674906600000|2023-01-28 11:50:00|683.74|670.94|683.73|670.93|683.81|671.01|683.58|670.78|205
1674906900000|2023-01-28 11:55:00|683.72|670.92|684.12|671.32|684.12|671.32|683.61|670.81|193
1674907200000|2023-01-28 12:00:00|684.11|671.31|682.03|669.23|684.11|671.31|682.03|669.23|373
1674907500000|2023-01-28 12:05:00|682.02|669.22|681.86|669.06|682.14|669.34|681.37|668.57|421
1674907800000|2023-01-28 12:10:00|681.85|669.05|682.77|669.97|682.77|669.97|681.53|668.73|414
1674908100000|2023-01-28 12:15:00|682.76|669.96|680.26|667.46|682.79|669.99|676.92|664.12|446
1674908400000|2023-01-28 12:20:00|680.24|667.44|679.57|666.77|680.51|667.71|677.63|664.83|585
1674908700000|2023-01-28 12:25:00|679.56|666.76|680.17|667.37|680.21|667.41|678.68|665.88|354
1674909000000|2023-01-28 12:30:00|680.16|667.36|678.37|665.57|680.16|667.36|677.26|664.46|612
1674909300000|2023-01-28 12:35:00|678.41|665.61|678.24|665.44|679.71|666.91|678.14|665.34|392
1674909600000|2023-01-28 12:40:00|678.23|665.43|679.05|666.25|679.05|666.25|677.53|664.73|409
1674909900000|2023-01-28 12:45:00|679.1|666.3|679.09|666.29|680.41|667.61|678.74|665.94|380
1674910200000|2023-01-28 12:50:00|679.08|666.28|681.25|668.45|681.26|668.46|678.94|666.14|325
1674910500000|2023-01-28 12:55:00|681.26|668.46|679.8|667|681.44|668.64|679.68|666.88|299
1674910800000|2023-01-28 13:00:00|679.82|667.02|677.47|664.67|679.82|667.02|675.09|662.29|605
1674911100000|2023-01-28 13:05:00|677.46|664.66|675.03|662.23|677.71|664.91|672.59|659.79|863
1674911400000|2023-01-28 13:10:00|675.04|662.24|675.71|662.91|676.01|663.21|672.66|659.86|742
1674911700000|2023-01-28 13:15:00|675.72|662.92|671.65|658.85|675.75|662.95|671|658.2|741
1674912000000|2023-01-28 13:20:00|671.64|658.84|669.66|656.86|671.68|658.88|667.72|654.92|726
1674912300000|2023-01-28 13:25:00|669.64|656.84|669.86|657.06|669.95|657.15|667.75|654.95|638
1674912600000|2023-01-28 13:30:00|669.87|657.07|671.58|658.78|672.38|659.58|668.82|656.02|692
1674912900000|2023-01-28 13:35:00|671.57|658.77|671.54|658.74|673.19|660.39|670.68|657.88|580
1674913200000|2023-01-28 13:40:00|671.53|658.73|672.11|659.31|672.83|660.03|671.46|658.66|454
1674913500000|2023-01-28 13:45:00|672.1|659.3|672.43|659.63|673.81|661.01|671.88|659.08|415
1674913800000|2023-01-28 13:50:00|672.36|659.56|674.1|661.3|674.13|661.33|672.15|659.35|448
1674914100000|2023-01-28 13:55:00|674.11|661.31|673.17|660.37|674.13|661.33|673.16|660.36|488
1674914400000|2023-01-28 14:00:00|673.12|660.32|673.27|660.47|674.2|661.4|672.87|660.07|503
1674914700000|2023-01-28 14:05:00|673.28|660.48|672.09|659.29|673.32|660.52|671.02|658.22|467
1674915000000|2023-01-28 14:10:00|672.07|659.27|670.82|658.02|672.11|659.31|670.07|657.27|419
1674915300000|2023-01-28 14:15:00|670.8|658|670.17|657.37|671.89|659.09|669.26|656.46|435
1674915600000|2023-01-28 14:20:00|670.04|657.24|672.26|659.46|672.4|659.6|669.81|657.01|380
1674915900000|2023-01-28 14:25:00|672.27|659.47|672.79|659.99|673.32|660.52|672.27|659.47|421
1674916200000|2023-01-28 14:30:00|672.78|659.98|673.4|660.6|673.42|660.62|671.89|659.09|306
1674916500000|2023-01-28 14:35:00|673.27|660.47|672.31|659.51|673.29|660.49|671.56|658.76|320
1674916800000|2023-01-28 14:40:00|672.3|659.5|672.32|659.52|672.49|659.69|671.35|658.55|395
1674917100000|2023-01-28 14:45:00|672.33|659.53|670.04|657.24|672.46|659.66|669.97|657.17|307
1674917400000|2023-01-28 14:50:00|670.03|657.23|668.72|655.92|670.03|657.23|668.69|655.89|273
1674917700000|2023-01-28 14:55:00|668.74|655.94|667.85|655.05|668.82|656.02|667.85|655.05|427
1674918000000|2023-01-28 15:00:00|667.82|655.02|668.26|655.46|669.48|656.68|664.98|652.18|647
1674918300000|2023-01-28 15:05:00|668.27|655.47|670.54|657.74|670.58|657.78|667.96|655.16|412
1674918600000|2023-01-28 15:10:00|670.53|657.73|673.13|660.33|673.13|660.33|669.88|657.08|524
1674918900000|2023-01-28 15:15:00|673.14|660.34|674.06|661.26|674.26|661.46|672.45|659.65|543
1674919200000|2023-01-28 15:20:00|674.04|661.24|673.46|660.66|675.13|662.33|673.04|660.24|482
1674919500000|2023-01-28 15:25:00|673.48|660.68|672.25|659.45|673.5|660.7|671.78|658.98|451
1674919800000|2023-01-28 15:30:00|672.28|659.48|670.83|658.03|672.28|659.48|670.41|657.61|401
1674920100000|2023-01-28 15:35:00|670.84|658.04|672.1|659.3|672.32|659.52|670.83|658.03|438
1674920400000|2023-01-28 15:40:00|672.11|659.31|673.4|660.6|673.49|660.69|671.92|659.12|394
1674920700000|2023-01-28 15:45:00|673.39|660.59|672.72|659.92|673.56|660.76|671.64|658.84|573
1674921000000|2023-01-28 15:50:00|672.69|659.89|674.19|661.39|674.2|661.4|672.52|659.72|364
1674921300000|2023-01-28 15:55:00|674.2|661.4|672.72|659.92|674.35|661.55|672.72|659.92|471
1674921600000|2023-01-28 16:00:00|672.74|659.94|672.25|659.45|672.82|660.02|671.86|659.06|523
1674921900000|2023-01-28 16:05:00|672.3|659.5|673.91|661.11|674.16|661.36|672.17|659.37|388
1674922200000|2023-01-28 16:10:00|673.92|661.12|673.73|660.93|674.1|661.3|672.77|659.97|522
1674922500000|2023-01-28 16:15:00|673.66|660.86|674.64|661.84|674.86|662.06|673.11|660.31|469
1674922800000|2023-01-28 16:20:00|674.65|661.85|674.51|661.71|674.84|662.04|673.87|661.07|419
1674923100000|2023-01-28 16:25:00|674.54|661.74|673.8|661|675.06|662.26|673.78|660.98|381
1674923400000|2023-01-28 16:30:00|673.79|660.99|671.56|658.76|673.98|661.18|671.14|658.34|426
1674923700000|2023-01-28 16:35:00|671.57|658.77|673.96|661.16|673.97|661.17|671.53|658.73|315
1674924000000|2023-01-28 16:40:00|674|661.2|673.72|660.92|674.25|661.45|673.4|660.6|308
1674924300000|2023-01-28 16:45:00|673.64|660.84|671.57|658.77|673.81|661.01|671.56|658.76|427
1674924600000|2023-01-28 16:50:00|671.56|658.76|671.39|658.59|672.04|659.24|670.95|658.15|297
1674924900000|2023-01-28 16:55:00|671.38|658.58|672.9|660.1|673.09|660.29|671.34|658.54|332
1674925200000|2023-01-28 17:00:00|672.89|660.09|673.71|660.91|674.33|661.53|672.69|659.89|307
1674925500000|2023-01-28 17:05:00|673.72|660.92|671.32|658.52|674.04|661.24|671.28|658.48|463
1674925800000|2023-01-28 17:10:00|671.3|658.5|672.03|659.23|672.77|659.97|670.84|658.04|394
1674926100000|2023-01-28 17:15:00|672.07|659.27|669.56|656.76|672.65|659.85|669.56|656.76|484
1674926400000|2023-01-28 17:20:00|669.57|656.77|670.92|658.12|671.01|658.21|668.79|655.99|540
1674926700000|2023-01-28 17:25:00|670.95|658.15|672.33|659.53|672.34|659.54|670.95|658.15|379
1674927000000|2023-01-28 17:30:00|672.32|659.52|670.09|657.29|672.34|659.54|670.07|657.27|465
1674927300000|2023-01-28 17:35:00|670.08|657.28|671.1|658.3|671.23|658.43|669.78|656.98|551
1674927600000|2023-01-28 17:40:00|671.12|658.32|671.78|658.98|671.78|658.98|670.83|658.03|296
1674927900000|2023-01-28 17:45:00|671.86|659.06|672.14|659.34|672.45|659.65|671.83|659.03|359
1674928200000|2023-01-28 17:50:00|672.13|659.33|671.82|659.02|672.29|659.49|671.73|658.93|299
1674928500000|2023-01-28 17:55:00|671.81|659.01|672.48|659.68|672.84|660.04|671.81|659.01|273
1674928800000|2023-01-28 18:00:00|672.49|659.69|671.02|658.22|672.57|659.77|670.79|657.99|337
1674929100000|2023-01-28 18:05:00|671.03|658.23|669.81|657.01|671.36|658.56|669.81|657.01|316
1674929400000|2023-01-28 18:10:00|669.83|657.03|670.53|657.73|670.71|657.91|669.83|657.03|330
1674929700000|2023-01-28 18:15:00|670.52|657.72|670.36|657.56|670.88|658.08|669.99|657.19|287
1674930000000|2023-01-28 18:20:00|670.38|657.58|669.87|657.07|670.7|657.9|669.71|656.91|280
1674930300000|2023-01-28 18:25:00|669.88|657.08|669.41|656.61|670.13|657.33|669.41|656.61|297
1674930600000|2023-01-28 18:30:00|669.42|656.62|668.75|655.95|669.52|656.72|668.54|655.74|377
1674930900000|2023-01-28 18:35:00|668.74|655.94|667.52|654.72|668.75|655.95|667.45|654.65|349
1674931200000|2023-01-28 18:40:00|667.49|654.69|667.46|654.66|668.19|655.39|667.45|654.65|309
1674931500000|2023-01-28 18:45:00|667.45|654.65|667.63|654.83|668.12|655.32|667.43|654.63|224
1674931800000|2023-01-28 18:50:00|667.67|654.87|667.48|654.68|667.89|655.09|667.22|654.42|186
1674932100000|2023-01-28 18:55:00|667.49|654.69|667.95|655.15|667.95|655.15|667.4|654.6|166
1674932400000|2023-01-28 19:00:00|667.94|655.14|668.94|656.14|669.22|656.42|667.31|654.51|229
1674932700000|2023-01-28 19:05:00|668.99|656.19|670.28|657.48|670.28|657.48|668.99|656.19|273
1674933000000|2023-01-28 19:10:00|670.27|657.47|671.52|658.72|671.61|658.81|670.26|657.46|263
1674933300000|2023-01-28 19:15:00|671.5|658.7|671.15|658.35|671.64|658.84|671.04|658.24|187
1674933600000|2023-01-28 19:20:00|671.16|658.36|671.98|659.18|672.26|659.46|670.88|658.08|230
1674933900000|2023-01-28 19:25:00|671.96|659.16|671.9|659.1|672.14|659.34|671.21|658.41|150
1674934200000|2023-01-28 19:30:00|671.89|659.09|672.16|659.36|672.32|659.52|671.64|658.84|253
1674934500000|2023-01-28 19:35:00|672.17|659.37|672.23|659.43|672.47|659.67|672.01|659.21|225
1674934800000|2023-01-28 19:40:00|672.26|659.46|671.61|658.81|672.51|659.71|671.42|658.62|219
1674935100000|2023-01-28 19:45:00|671.62|658.82|672.16|659.36|672.21|659.41|671.37|658.57|200
1674935400000|2023-01-28 19:50:00|672.15|659.35|672.49|659.69|672.52|659.72|671.83|659.03|151
1674935700000|2023-01-28 19:55:00|672.5|659.7|672.71|659.91|672.78|659.98|672.37|659.57|179
1674936000000|2023-01-28 20:00:00|672.67|659.87|671.3|658.5|672.77|659.97|671.26|658.46|238
1674936300000|2023-01-28 20:05:00|671.31|658.51|670.93|658.13|671.48|658.68|670.41|657.61|292
1674936600000|2023-01-28 20:10:00|670.81|658.01|670.98|658.18|671.28|658.48|670.78|657.98|219
1674936900000|2023-01-28 20:15:00|670.97|658.17|670.27|657.47|670.97|658.17|669.71|656.91|241
1674937200000|2023-01-28 20:20:00|670.25|657.45|669.51|656.71|670.59|657.79|669.51|656.71|265
1674937500000|2023-01-28 20:25:00|669.5|656.7|668.69|655.89|669.64|656.84|668.62|655.82|284
1674937800000|2023-01-28 20:30:00|668.68|655.88|667.87|655.07|669.35|656.55|667.44|654.64|283
1674938100000|2023-01-28 20:35:00|667.85|655.05|666.37|653.57|667.94|655.14|665.85|653.05|477
1674938400000|2023-01-28 20:40:00|666.41|653.61|666.52|653.72|666.65|653.85|665.49|652.69|396
1674938700000|2023-01-28 20:45:00|666.54|653.74|666.66|653.86|666.83|654.03|665.6|652.8|270
1674939000000|2023-01-28 20:50:00|666.64|653.84|664.85|652.05|666.82|654.02|664.8|652|331
1674939300000|2023-01-28 20:55:00|664.86|652.06|662.68|649.88|664.87|652.07|662.34|649.54|562
1674939600000|2023-01-28 21:00:00|662.69|649.89|663.31|650.51|664.3|651.5|661.56|648.76|606
1674939900000|2023-01-28 21:05:00|663.32|650.52|665.8|653|665.9|653.1|663.26|650.46|395
1674940200000|2023-01-28 21:10:00|665.81|653.01|666.49|653.69|666.76|653.96|665.66|652.86|314
1674940500000|2023-01-28 21:15:00|666.5|653.7|666.01|653.21|666.99|654.19|665.56|652.76|352
1674940800000|2023-01-28 21:20:00|666.02|653.22|666.06|653.26|666.42|653.62|665.16|652.36|329
1674941100000|2023-01-28 21:25:00|666.05|653.25|664.99|652.19|666.1|653.3|664.81|652.01|341
1674941400000|2023-01-28 21:30:00|664.97|652.17|665.33|652.53|665.92|653.12|664.54|651.74|390
1674941700000|2023-01-28 21:35:00|665.32|652.52|665.71|652.91|666.1|653.3|665.06|652.26|401
1674942000000|2023-01-28 21:40:00|665.72|652.92|665.56|652.76|666.16|653.36|665.55|652.75|299
1674942300000|2023-01-28 21:45:00|665.55|652.75|665.75|652.95|666.17|653.37|664.97|652.17|315
1674942600000|2023-01-28 21:50:00|665.77|652.97|665.97|653.17|666.06|653.26|665.21|652.41|282
1674942900000|2023-01-28 21:55:00|665.98|653.18|665.89|653.09|666.32|653.52|665.48|652.68|233
1674943200000|2023-01-28 22:00:00|665.87|653.07|663.97|651.17|665.87|653.07|663.96|651.16|348
1674943500000|2023-01-28 22:05:00|663.98|651.18|663.95|651.15|664.04|651.24|663.6|650.8|230
1674943800000|2023-01-28 22:10:00|663.96|651.16|665.41|652.61|665.77|652.97|663.88|651.08|292
1674944100000|2023-01-28 22:15:00|665.44|652.64|665.7|652.9|665.77|652.97|665.11|652.31|300
1674944400000|2023-01-28 22:20:00|665.69|652.89|663.33|650.53|665.69|652.89|663.27|650.47|372
1674944700000|2023-01-28 22:25:00|663.34|650.54|663.47|650.67|663.76|650.96|663.07|650.27|312
1674945000000|2023-01-28 22:30:00|663.49|650.69|665.3|652.5|665.32|652.52|663.49|650.69|279
1674945300000|2023-01-28 22:35:00|665.29|652.49|663.46|650.66|665.69|652.89|663.46|650.66|289
1674945600000|2023-01-28 22:40:00|663.57|650.77|664.27|651.47|664.49|651.69|663.14|650.34|251
1674945900000|2023-01-28 22:45:00|664.28|651.48|665.47|652.67|665.58|652.78|664.05|651.25|266
1674946200000|2023-01-28 22:50:00|665.48|652.68|665.6|652.8|665.83|653.03|664.83|652.03|205
1674946500000|2023-01-28 22:55:00|665.61|652.81|664.33|651.53|666.28|653.48|664.33|651.53|298
1674946800000|2023-01-28 23:00:00|664.32|651.52|662.98|650.18|664.57|651.77|662.71|649.91|445
1674947100000|2023-01-28 23:05:00|662.97|650.17|663.69|650.89|664.67|651.87|662.92|650.12|346
1674947400000|2023-01-28 23:10:00|663.66|650.86|665.19|652.39|665.44|652.64|663.66|650.86|260
1674947700000|2023-01-28 23:15:00|665.2|652.4|665.24|652.44|665.52|652.72|664.75|651.95|230
1674948000000|2023-01-28 23:20:00|665.2|652.4|666.59|653.79|667.27|654.47|664.52|651.72|320
1674948300000|2023-01-28 23:25:00|666.56|653.76|666.95|654.15|666.96|654.16|665.58|652.78|244
1674948600000|2023-01-28 23:30:00|666.96|654.16|667.48|654.68|667.59|654.79|666.6|653.8|316
1674948900000|2023-01-28 23:35:00|667.47|654.67|668.72|655.92|668.72|655.92|667.12|654.32|252
1674949200000|2023-01-28 23:40:00|668.69|655.89|667.9|655.1|668.77|655.97|667.86|655.06|270
1674949500000|2023-01-28 23:45:00|667.87|655.07|668.91|656.11|669.08|656.28|667.17|654.37|256
1674949800000|2023-01-28 23:50:00|668.92|656.12|669.76|656.96|669.76|656.96|668.52|655.72|191
1674950100000|2023-01-28 23:55:00|669.78|656.98|669.61|656.81|670.9|658.1|669.61|656.81|325
1674950400000|2023-01-29 00:00:00|669.62|656.82|667.98|655.18|669.63|656.83|667.46|654.66|495
1674950700000|2023-01-29 00:05:00|667.95|655.15|667.29|654.49|668.06|655.26|666.82|654.02|523
1674951000000|2023-01-29 00:10:00|667.28|654.48|663.55|650.75|667.29|654.49|663.55|650.75|488
1674951300000|2023-01-29 00:15:00|663.53|650.73|662.55|649.75|664.42|651.62|662.03|649.23|564
1674951600000|2023-01-29 00:20:00|662.54|649.74|665.68|652.88|666.11|653.31|662.04|649.24|539
1674951900000|2023-01-29 00:25:00|665.67|652.87|666.76|653.96|666.83|654.03|664.76|651.96|456
1674952200000|2023-01-29 00:30:00|666.75|653.95|669.73|656.93|670.65|657.85|666.65|653.85|564
1674952500000|2023-01-29 00:35:00|669.71|656.91|672.65|659.85|673.18|660.38|669.65|656.85|782
1674952800000|2023-01-29 00:40:00|672.61|659.81|673.56|660.76|673.56|660.76|672.34|659.54|562
1674953100000|2023-01-29 00:45:00|673.53|660.73|674.23|661.43|674.24|661.44|672.74|659.94|389
1674953400000|2023-01-29 00:50:00|674.22|661.42|675.14|662.34|675.27|662.47|673.91|661.11|464
1674953700000|2023-01-29 00:55:00|675.12|662.32|676.02|663.22|676.03|663.23|674.73|661.93|334
1674954000000|2023-01-29 01:00:00|676.06|663.26|677.96|665.16|678.04|665.24|676.05|663.25|529
1674954300000|2023-01-29 01:05:00|677.97|665.17|680.52|667.72|682.67|669.87|677.96|665.16|855
1674954600000|2023-01-29 01:10:00|680.56|667.76|682.92|670.12|682.92|670.12|680.48|667.68|689
1674954900000|2023-01-29 01:15:00|682.91|670.11|686.18|673.38|687.32|674.52|681.32|668.52|933
1674955200000|2023-01-29 01:20:00|686.2|673.4|683.03|670.23|688.76|675.96|683.02|670.22|920
1674955500000|2023-01-29 01:25:00|683.04|670.24|686.63|673.83|686.76|673.96|682.96|670.16|698
1674955800000|2023-01-29 01:30:00|686.64|673.84|688.76|675.96|689.08|676.28|686.63|673.83|710
1674956100000|2023-01-29 01:35:00|688.78|675.98|687.36|674.56|689.14|676.34|686.56|673.76|577
1674956400000|2023-01-29 01:40:00|687.35|674.55|688.26|675.46|689.35|676.55|687.35|674.55|608
1674956700000|2023-01-29 01:45:00|688.25|675.45|688.66|675.86|690.33|677.53|688.2|675.4|504
1674957000000|2023-01-29 01:50:00|688.64|675.84|684.5|671.7|688.64|675.84|683.96|671.16|655
1674957300000|2023-01-29 01:55:00|684.53|671.73|684.27|671.47|685.94|673.14|684.19|671.39|648
1674957600000|2023-01-29 02:00:00|684.26|671.46|685.03|672.23|686.6|673.8|684.26|671.46|559
1674957900000|2023-01-29 02:05:00|685.02|672.22|679.2|666.4|685.02|672.22|677.84|665.04|791
1674958200000|2023-01-29 02:10:00|679.18|666.38|678.28|665.48|679.96|667.16|678.14|665.34|598
1674958500000|2023-01-29 02:15:00|678.24|665.44|680.7|667.9|681.31|668.51|678.05|665.25|628
1674958800000|2023-01-29 02:20:00|680.69|667.89|680.96|668.16|681.42|668.62|679.96|667.16|618
1674959100000|2023-01-29 02:25:00|680.99|668.19|681.39|668.59|681.88|669.08|680.99|668.19|433
1674959400000|2023-01-29 02:30:00|681.41|668.61|680.73|667.93|681.89|669.09|680.66|667.86|373
1674959700000|2023-01-29 02:35:00|680.74|667.94|681.78|668.98|681.78|668.98|680.44|667.64|331
1674960000000|2023-01-29 02:40:00|681.8|669|681.68|668.88|682.32|669.52|680.61|667.81|385
1674960300000|2023-01-29 02:45:00|681.65|668.85|683.36|670.56|683.44|670.64|681.59|668.79|390
1674960600000|2023-01-29 02:50:00|683.42|670.62|678.53|665.73|683.44|670.64|677.43|664.63|588
1674960900000|2023-01-29 02:55:00|678.52|665.72|681.2|668.4|681.24|668.44|677.84|665.04|401
1674961200000|2023-01-29 03:00:00|681.21|668.41|681.9|669.1|681.9|669.1|679.87|667.07|433
1674961500000|2023-01-29 03:05:00|681.92|669.12|682.43|669.63|683.69|670.89|681.24|668.44|359
1674961800000|2023-01-29 03:10:00|682.45|669.65|680.71|667.91|682.45|669.65|680.67|667.87|332
1674962100000|2023-01-29 03:15:00|680.67|667.87|680.57|667.77|680.82|668.02|679.89|667.09|348
1674962400000|2023-01-29 03:20:00|680.59|667.79|681.87|669.07|681.87|669.07|680.48|667.68|293
1674962700000|2023-01-29 03:25:00|681.93|669.13|681.7|668.9|682.64|669.84|681.44|668.64|335
1674963000000|2023-01-29 03:30:00|681.71|668.91|682.13|669.33|682.13|669.33|681.12|668.32|259
1674963300000|2023-01-29 03:35:00|682.12|669.32|681.61|668.81|682.16|669.36|681.42|668.62|318
1674963600000|2023-01-29 03:40:00|681.6|668.8|683.23|670.43|683.41|670.61|681.29|668.49|241
1674963900000|2023-01-29 03:45:00|683.25|670.45|685.71|672.91|686.82|674.02|683.22|670.42|394
1674964200000|2023-01-29 03:50:00|685.73|672.93|687.45|674.65|687.62|674.82|685.64|672.84|285
1674964500000|2023-01-29 03:55:00|687.49|674.69|687.44|674.64|688.11|675.31|687.33|674.53|310
1674964800000|2023-01-29 04:00:00|687.43|674.63|685.72|672.92|688.37|675.57|685.58|672.78|313
1674965100000|2023-01-29 04:05:00|685.68|672.88|686.11|673.31|686.51|673.71|685.07|672.27|297
1674965400000|2023-01-29 04:10:00|686.07|673.27|685.08|672.28|686.58|673.78|684.87|672.07|315
1674965700000|2023-01-29 04:15:00|685.05|672.25|684.7|671.9|685.85|673.05|684.7|671.9|287
1674966000000|2023-01-29 04:20:00|684.72|671.92|685.34|672.54|685.74|672.94|684.72|671.92|271
1674966300000|2023-01-29 04:25:00|685.33|672.53|684.98|672.18|686.04|673.24|684.98|672.18|280
1674966600000|2023-01-29 04:30:00|685|672.2|685.79|672.99|685.88|673.08|684.19|671.39|275
1674966900000|2023-01-29 04:35:00|685.77|672.97|685.01|672.21|685.89|673.09|684.89|672.09|255
1674967200000|2023-01-29 04:40:00|684.96|672.16|686.04|673.24|686.05|673.25|684.96|672.16|236
1674967500000|2023-01-29 04:45:00|686.03|673.23|686.69|673.89|686.95|674.15|685.64|672.84|294
1674967800000|2023-01-29 04:50:00|686.6|673.8|686.58|673.78|686.99|674.19|686.07|673.27|309
1674968100000|2023-01-29 04:55:00|686.57|673.77|686.81|674.01|687.1|674.3|686.16|673.36|286
1674968400000|2023-01-29 05:00:00|686.83|674.03|686.93|674.13|687.03|674.23|686.22|673.42|284
1674968700000|2023-01-29 05:05:00|686.91|674.11|687.39|674.59|687.57|674.77|686.7|673.9|174
1674969000000|2023-01-29 05:10:00|687.37|674.57|686.25|673.45|687.37|674.57|686.15|673.35|222
1674969300000|2023-01-29 05:15:00|686.26|673.46|686.99|674.19|687.1|674.3|686.22|673.42|192
1674969600000|2023-01-29 05:20:00|686.96|674.16|685.76|672.96|686.96|674.16|685.45|672.65|232
1674969900000|2023-01-29 05:25:00|685.75|672.95|685.79|672.99|686.3|673.5|685.3|672.5|196
1674970200000|2023-01-29 05:30:00|685.8|673|686.68|673.88|686.76|673.96|685.39|672.59|237
1674970500000|2023-01-29 05:35:00|686.66|673.86|687.76|674.96|687.77|674.97|686.47|673.67|181
1674970800000|2023-01-29 05:40:00|687.79|674.99|687.67|674.87|687.79|674.99|687.31|674.51|229
1674971100000|2023-01-29 05:45:00|687.72|674.92|687.15|674.35|687.73|674.93|686.51|673.71|276
1674971400000|2023-01-29 05:50:00|687.19|674.39|687.87|675.07|688.07|675.27|687.04|674.24|234
1674971700000|2023-01-29 05:55:00|687.86|675.06|687.99|675.19|688.04|675.24|687.43|674.63|241
1674972000000|2023-01-29 06:00:00|688.06|675.26|686.19|673.39|688.2|675.4|686.08|673.28|289
1674972300000|2023-01-29 06:05:00|686.2|673.4|685.96|673.16|686.62|673.82|685.89|673.09|246
1674972600000|2023-01-29 06:10:00|685.97|673.17|684.51|671.71|686.17|673.37|684.48|671.68|301
1674972900000|2023-01-29 06:15:00|684.52|671.72|684.27|671.47|685.15|672.35|684.25|671.45|291
1674973200000|2023-01-29 06:20:00|684.25|671.45|684.27|671.47|684.34|671.54|683.82|671.02|229
1674973500000|2023-01-29 06:25:00|684.26|671.46|684.4|671.6|684.65|671.85|683.32|670.52|276
1674973800000|2023-01-29 06:30:00|684.41|671.61|686.09|673.29|686.09|673.29|684.41|671.61|190
1674974100000|2023-01-29 06:35:00|686.05|673.25|686.49|673.69|687.35|674.55|685.86|673.06|382
1674974400000|2023-01-29 06:40:00|686.48|673.68|686.03|673.23|686.8|674|686.02|673.22|220
1674974700000|2023-01-29 06:45:00|686|673.2|684.88|672.08|686.28|673.48|684.86|672.06|307
1674975000000|2023-01-29 06:50:00|684.87|672.07|685.83|673.03|686.16|673.36|684.83|672.03|374
1674975300000|2023-01-29 06:55:00|685.82|673.02|685.42|672.62|686.52|673.72|685.22|672.42|250
1674975600000|2023-01-29 07:00:00|685.39|672.59|685.53|672.73|685.72|672.92|684.94|672.14|303
1674975900000|2023-01-29 07:05:00|685.55|672.75|684.95|672.15|685.78|672.98|684.56|671.76|279
1674976200000|2023-01-29 07:10:00|684.96|672.16|685.43|672.63|685.46|672.66|684.94|672.14|203
1674976500000|2023-01-29 07:15:00|685.45|672.65|684.73|671.93|685.46|672.66|684.52|671.72|336
1674976800000|2023-01-29 07:20:00|684.72|671.92|683.81|671.01|684.72|671.92|683.77|670.97|343
1674977100000|2023-01-29 07:25:00|683.82|671.02|683.05|670.25|684.18|671.38|682.85|670.05|338
1674977400000|2023-01-29 07:30:00|683.03|670.23|683.95|671.15|684.1|671.3|682.89|670.09|324
1674977700000|2023-01-29 07:35:00|683.91|671.11|684.39|671.59|684.81|672.01|683.82|671.02|257
1674978000000|2023-01-29 07:40:00|684.33|671.53|684.2|671.4|684.48|671.68|683.3|670.5|307
1674978300000|2023-01-29 07:45:00|684.21|671.41|685.17|672.37|685.63|672.83|684.04|671.24|310
1674978600000|2023-01-29 07:50:00|685.19|672.39|685.42|672.62|685.5|672.7|684.57|671.77|380
1674978900000|2023-01-29 07:55:00|685.41|672.61|684.72|671.92|685.46|672.66|684.72|671.92|342
1674979200000|2023-01-29 08:00:00|684.73|671.93|685.97|673.17|686.01|673.21|684.72|671.92|301
1674979500000|2023-01-29 08:05:00|685.98|673.18|685.88|673.08|686.66|673.86|685.67|672.87|280
1674979800000|2023-01-29 08:10:00|685.93|673.13|686.69|673.89|687.17|674.37|685.79|672.99|308
1674980100000|2023-01-29 08:15:00|686.73|673.93|686.17|673.37|686.84|674.04|686.15|673.35|288
1674980400000|2023-01-29 08:20:00|686.15|673.35|685.15|672.35|686.2|673.4|685.13|672.33|291
1674980700000|2023-01-29 08:25:00|685.07|672.27|684.43|671.63|685.49|672.69|684.43|671.63|297
1674981000000|2023-01-29 08:30:00|684.42|671.62|685.09|672.29|685.83|673.03|684.42|671.62|372
1674981300000|2023-01-29 08:35:00|685.1|672.3|685.51|672.71|685.62|672.82|684.65|671.85|371
1674981600000|2023-01-29 08:40:00|685.52|672.72|684.92|672.12|685.56|672.76|684.36|671.56|319
1674981900000|2023-01-29 08:45:00|684.93|672.13|684.04|671.24|685.07|672.27|683.71|670.91|314
1674982200000|2023-01-29 08:50:00|684.02|671.22|683.3|670.5|684.02|671.22|683|670.2|353
1674982500000|2023-01-29 08:55:00|683.28|670.48|683.48|670.68|683.5|670.7|682.78|669.98|346
1674982800000|2023-01-29 09:00:00|683.57|670.77|683.16|670.36|683.94|671.14|683.06|670.26|307
1674983100000|2023-01-29 09:05:00|683.17|670.37|683.52|670.72|683.52|670.72|682.78|669.98|275
1674983400000|2023-01-29 09:10:00|683.51|670.71|685.61|672.81|685.97|673.17|683.5|670.7|270
1674983700000|2023-01-29 09:15:00|685.64|672.84|687.31|674.51|687.37|674.57|685.59|672.79|460
1674984000000|2023-01-29 09:20:00|687.32|674.52|688.36|675.56|688.75|675.95|687.24|674.44|420
1674984300000|2023-01-29 09:25:00|688.38|675.58|688.76|675.96|688.89|676.09|687.72|674.92|491
1674984600000|2023-01-29 09:30:00|688.77|675.97|688.83|676.03|689.09|676.29|687.35|674.55|591
1674984900000|2023-01-29 09:35:00|688.82|676.02|688.45|675.65|688.91|676.11|687.68|674.88|624
1674985200000|2023-01-29 09:40:00|688.46|675.66|688.23|675.43|688.49|675.69|687.38|674.58|501
1674985500000|2023-01-29 09:45:00|688.22|675.42|688.17|675.37|688.78|675.98|687.59|674.79|565
1674985800000|2023-01-29 09:50:00|688.15|675.35|689.53|676.73|689.54|676.74|688.15|675.35|409
1674986100000|2023-01-29 09:55:00|689.52|676.72|690.38|677.58|690.38|677.58|689.11|676.31|395
1674986400000|2023-01-29 10:00:00|690.4|677.6|691.26|678.46|691.27|678.47|690.04|677.24|522
1674986700000|2023-01-29 10:05:00|691.27|678.47|691.9|679.1|692.72|679.92|691.22|678.42|731
1674987000000|2023-01-29 10:10:00|691.88|679.08|690.78|677.98|692.1|679.3|690.4|677.6|519
1674987300000|2023-01-29 10:15:00|690.86|678.06|691.76|678.96|692.05|679.25|690.81|678.01|439
1674987600000|2023-01-29 10:20:00|691.74|678.94|690.31|677.51|692.47|679.67|690.3|677.5|650
1674987900000|2023-01-29 10:25:00|690.3|677.5|692.28|679.48|692.32|679.52|690.26|677.46|432
1674988200000|2023-01-29 10:30:00|692.27|679.47|692.47|679.67|693.36|680.56|692.27|679.47|570
1674988500000|2023-01-29 10:35:00|692.48|679.68|693.66|680.86|693.71|680.91|692.39|679.59|562
1674988800000|2023-01-29 10:40:00|693.64|680.84|693.97|681.17|694.18|681.38|693|680.2|624
1674989100000|2023-01-29 10:45:00|693.96|681.16|694|681.2|694.18|681.38|693.46|680.66|526
1674989400000|2023-01-29 10:50:00|693.98|681.18|694.69|681.89|694.77|681.97|693.39|680.59|532
1674989700000|2023-01-29 10:55:00|694.67|681.87|695.15|682.35|695.29|682.49|694.42|681.62|439
1674990000000|2023-01-29 11:00:00|695.17|682.37|693.25|680.45|699.37|686.57|693.25|680.45|656
1674990300000|2023-01-29 11:05:00|693.14|680.34|692.01|679.21|693.79|680.99|690.03|677.23|874
1674990600000|2023-01-29 11:10:00|691.99|679.19|695.8|683|695.91|683.11|691.8|679|680
1674990900000|2023-01-29 11:15:00|695.82|683.02|698.27|685.47|698.59|685.79|695.43|682.63|649
1674991200000|2023-01-29 11:20:00|698.25|685.45|700.77|687.97|700.78|687.98|698.25|685.45|519
1674991500000|2023-01-29 11:25:00|700.72|687.92|701.95|689.15|702.07|689.27|699.39|686.59|698
1674991800000|2023-01-29 11:30:00|701.93|689.13|698.04|685.24|702.25|689.45|696.74|683.94|618
1674992100000|2023-01-29 11:35:00|698.06|685.26|697.69|684.89|698.2|685.4|697.23|684.43|488
1674992400000|2023-01-29 11:40:00|697.7|684.9|698.77|685.97|698.91|686.11|697.65|684.85|487
1674992700000|2023-01-29 11:45:00|698.81|686.01|697.06|684.26|698.85|686.05|696.47|683.67|440
1674993000000|2023-01-29 11:50:00|697.04|684.24|696.7|683.9|697.48|684.68|696.62|683.82|453
1674993300000|2023-01-29 11:55:00|696.69|683.89|695.01|682.21|696.76|683.96|694.88|682.08|595
1674993600000|2023-01-29 12:00:00|694.99|682.19|697|684.2|697.4|684.6|694.98|682.18|534
1674993900000|2023-01-29 12:05:00|697.01|684.21|697.59|684.79|697.71|684.91|696.75|683.95|434
1674994200000|2023-01-29 12:10:00|697.57|684.77|695.6|682.8|697.58|684.78|695.57|682.77|428
1674994500000|2023-01-29 12:15:00|695.59|682.79|694.17|681.37|695.61|682.81|693.66|680.86|531
1674994800000|2023-01-29 12:20:00|694.15|681.35|694.59|681.79|694.68|681.88|694.03|681.23|365
1674995100000|2023-01-29 12:25:00|694.61|681.81|694.56|681.76|694.73|681.93|693.87|681.07|419
1674995400000|2023-01-29 12:30:00|694.53|681.73|693.71|680.91|694.73|681.93|693.71|680.91|359
1674995700000|2023-01-29 12:35:00|693.72|680.92|693.22|680.42|693.91|681.11|693.19|680.39|377
1674996000000|2023-01-29 12:40:00|693.23|680.43|694.65|681.85|694.7|681.9|693.2|680.4|450
1674996300000|2023-01-29 12:45:00|694.63|681.83|695.65|682.85|695.8|683|694.52|681.72|580
1674996600000|2023-01-29 12:50:00|695.64|682.84|695.79|682.99|696.22|683.42|695.64|682.84|483
1674996900000|2023-01-29 12:55:00|695.81|683.01|696.22|683.42|696.36|683.56|695.77|682.97|440
1674997200000|2023-01-29 13:00:00|696.28|683.48|697.64|684.84|697.66|684.86|695.81|683.01|405
1674997500000|2023-01-29 13:05:00|697.58|684.78|699.54|686.74|699.57|686.77|697.57|684.77|514
1674997800000|2023-01-29 13:10:00|699.52|686.72|696.69|683.89|700.7|687.9|696.67|683.87|771
1674998100000|2023-01-29 13:15:00|696.65|683.85|697.38|684.58|698.21|685.41|696.54|683.74|552
1674998400000|2023-01-29 13:20:00|697.37|684.57|696.65|683.85|697.41|684.61|694.88|682.08|486
1674998700000|2023-01-29 13:25:00|696.69|683.89|698.23|685.43|698.37|685.57|696.68|683.88|382
1674999000000|2023-01-29 13:30:00|698.22|685.42|697.92|685.12|698.34|685.54|697.04|684.24|341
1674999300000|2023-01-29 13:35:00|697.9|685.1|698.26|685.46|698.43|685.63|697.7|684.9|324
1674999600000|2023-01-29 13:40:00|698.25|685.45|698.44|685.64|698.69|685.89|697.06|684.26|465
1674999900000|2023-01-29 13:45:00|698.43|685.63|699.01|686.21|699.45|686.65|698.03|685.23|432
1675000200000|2023-01-29 13:50:00|699.07|686.27|696.58|683.78|699.2|686.4|696.39|683.59|561
1675000500000|2023-01-29 13:55:00|696.57|683.77|696.01|683.21|696.66|683.86|695.62|682.82|465
1675000800000|2023-01-29 14:00:00|696.02|683.22|697.39|684.59|697.5|684.7|695.65|682.85|547
1675001100000|2023-01-29 14:05:00|697.42|684.62|698.44|685.64|698.51|685.71|697.14|684.34|537
1675001400000|2023-01-29 14:10:00|698.43|685.63|697.46|684.66|698.66|685.86|697.34|684.54|468
1675001700000|2023-01-29 14:15:00|697.45|684.65|696.01|683.21|697.61|684.81|695.97|683.17|438
1675002000000|2023-01-29 14:20:00|696.03|683.23|694.62|681.82|696.03|683.23|694.5|681.7|572
1675002300000|2023-01-29 14:25:00|694.63|681.83|693.73|680.93|694.78|681.98|693.73|680.93|457
1675002600000|2023-01-29 14:30:00|693.75|680.95|695.5|682.7|695.58|682.78|693.4|680.6|410
1675002900000|2023-01-29 14:35:00|695.51|682.71|695.69|682.89|695.74|682.94|694.72|681.92|478
1675003200000|2023-01-29 14:40:00|695.7|682.9|697.19|684.39|697.19|684.39|695.34|682.54|351
1675003500000|2023-01-29 14:45:00|697.21|684.41|698.29|685.49|699.27|686.47|697.21|684.41|455
1675003800000|2023-01-29 14:50:00|698.31|685.51|699.36|686.56|699.41|686.61|697.86|685.06|475
1675004100000|2023-01-29 14:55:00|699.37|686.57|698.7|685.9|699.42|686.62|698.37|685.57|459
1675004400000|2023-01-29 15:00:00|698.72|685.92|698.16|685.36|699.78|686.98|697.83|685.03|491
1675004700000|2023-01-29 15:05:00|698.17|685.37|698.91|686.11|699.21|686.41|697.82|685.02|371
1675005000000|2023-01-29 15:10:00|698.88|686.08|697.28|684.48|698.93|686.13|696.97|684.17|435
1675005300000|2023-01-29 15:15:00|697.27|684.47|697.21|684.41|697.58|684.78|695.77|682.97|486
1675005600000|2023-01-29 15:20:00|697.23|684.43|696.68|683.88|697.48|684.68|696.51|683.71|423
1675005900000|2023-01-29 15:25:00|696.67|683.87|697.21|684.41|697.43|684.63|696.66|683.86|352
1675006200000|2023-01-29 15:30:00|697.2|684.4|698.15|685.35|698.4|685.6|697.2|684.4|206
1675006500000|2023-01-29 15:35:00|698.17|685.37|697.77|684.97|698.17|685.37|697.59|684.79|284
1675006800000|2023-01-29 15:40:00|697.76|684.96|698.63|685.83|698.69|685.89|697.7|684.9|284
1675007100000|2023-01-29 15:45:00|698.64|685.84|698.38|685.58|698.88|686.08|698.11|685.31|319
1675007400000|2023-01-29 15:50:00|698.37|685.57|697.98|685.18|698.78|685.98|697.98|685.18|390
1675007700000|2023-01-29 15:55:00|697.99|685.19|697.72|684.92|698.29|685.49|697.09|684.29|284
1675008000000|2023-01-29 16:00:00|697.7|684.9|699.42|686.62|699.51|686.71|697.69|684.89|294
1675008300000|2023-01-29 16:05:00|699.44|686.64|698.03|685.23|699.45|686.65|696.73|683.93|481
1675008600000|2023-01-29 16:10:00|698.07|685.27|696.66|683.86|698.07|685.27|695.66|682.86|478
1675008900000|2023-01-29 16:15:00|696.64|683.84|697.84|685.04|698.07|685.27|696.64|683.84|347
1675009200000|2023-01-29 16:20:00|697.85|685.05|697.85|685.05|698.45|685.65|697.44|684.64|359
1675009500000|2023-01-29 16:25:00|697.84|685.04|696.55|683.75|697.96|685.16|696.54|683.74|356
1675009800000|2023-01-29 16:30:00|696.54|683.74|693.87|681.07|696.61|683.81|692.68|679.88|651
1675010100000|2023-01-29 16:35:00|693.88|681.08|695.17|682.37|695.17|682.37|693.26|680.46|467
1675010400000|2023-01-29 16:40:00|695.21|682.41|697.61|684.81|697.61|684.81|695.21|682.41|386
1675010700000|2023-01-29 16:45:00|697.6|684.8|697.2|684.4|698.46|685.66|696.98|684.18|630
1675011000000|2023-01-29 16:50:00|697.19|684.39|698.19|685.39|698.52|685.72|696.97|684.17|515
1675011300000|2023-01-29 16:55:00|698.18|685.38|697.22|684.42|698.29|685.49|697.13|684.33|428
1675011600000|2023-01-29 17:00:00|697.21|684.41|698.65|685.85|698.73|685.93|697.21|684.41|477
1675011900000|2023-01-29 17:05:00|698.67|685.87|698.97|686.17|699.37|686.57|697.67|684.87|520
1675012200000|2023-01-29 17:10:00|698.95|686.15|700.85|688.05|701.17|688.37|698.81|686.01|407
1675012500000|2023-01-29 17:15:00|700.9|688.1|700.7|687.9|701.43|688.63|699.73|686.93|517
1675012800000|2023-01-29 17:20:00|700.72|687.92|703.49|690.69|703.99|691.19|700.28|687.48|623
1675013100000|2023-01-29 17:25:00|703.48|690.68|701.54|688.74|703.49|690.69|701.36|688.56|541
1675013400000|2023-01-29 17:30:00|701.53|688.73|700.77|687.97|702.9|690.1|700.73|687.93|500
1675013700000|2023-01-29 17:35:00|700.72|687.92|699.83|687.03|701.07|688.27|699.74|686.94|418
1675014000000|2023-01-29 17:40:00|699.86|687.06|700.36|687.56|700.38|687.58|699.12|686.32|363
1675014300000|2023-01-29 17:45:00|700.34|687.54|700.82|688.02|700.87|688.07|699.32|686.52|460
1675014600000|2023-01-29 17:50:00|700.83|688.03|699.13|686.33|700.9|688.1|699.02|686.22|492
1675014900000|2023-01-29 17:55:00|699.14|686.34|698.53|685.73|699.55|686.75|698.51|685.71|383
1675015200000|2023-01-29 18:00:00|698.52|685.72|700.31|687.51|700.46|687.66|698.46|685.66|407
1675015500000|2023-01-29 18:05:00|700.33|687.53|699.64|686.84|700.8|688|699.59|686.79|392
1675015800000|2023-01-29 18:10:00|699.69|686.89|700.81|688.01|700.86|688.06|699.36|686.56|366
1675016100000|2023-01-29 18:15:00|700.82|688.02|701.06|688.26|701.34|688.54|700.53|687.73|271
1675016400000|2023-01-29 18:20:00|701.05|688.25|700.99|688.19|701.34|688.54|700.82|688.02|266
1675016700000|2023-01-29 18:25:00|701.02|688.22|701.65|688.85|702.09|689.29|700.89|688.09|313
1675017000000|2023-01-29 18:30:00|701.64|688.84|700.09|687.29|702.59|689.79|699.59|686.79|619
1675017300000|2023-01-29 18:35:00|700.1|687.3|701|688.2|701.59|688.79|699.19|686.39|670
1675017600000|2023-01-29 18:40:00|700.99|688.19|701.81|689.01|702.14|689.34|700.45|687.65|666
1675017900000|2023-01-29 18:45:00|701.79|688.99|702.6|689.8|702.64|689.84|701.54|688.74|460
1675018200000|2023-01-29 18:50:00|702.79|689.99|702.82|690.02|703.07|690.27|702.51|689.71|497
1675018500000|2023-01-29 18:55:00|702.8|690|701.22|688.42|702.81|690.01|701.12|688.32|485
1675018800000|2023-01-29 19:00:00|701.21|688.41|701|688.2|701.52|688.72|700.49|687.69|323
1675019100000|2023-01-29 19:05:00|701.01|688.21|703.27|690.47|703.48|690.68|700.99|688.19|418
1675019400000|2023-01-29 19:10:00|703.22|690.42|703.87|691.07|704.09|691.29|702.49|689.69|441
1675019700000|2023-01-29 19:15:00|703.86|691.06|703.56|690.76|704.82|692.02|703.08|690.28|702
1675020000000|2023-01-29 19:20:00|703.55|690.75|703.27|690.47|703.7|690.9|702.29|689.49|464
1675020300000|2023-01-29 19:25:00|703.25|690.45|703.38|690.58|703.73|690.93|702.55|689.75|418
1675020600000|2023-01-29 19:30:00|703.2|690.4|704.38|691.58|704.5|691.7|702.98|690.18|573
1675020900000|2023-01-29 19:35:00|704.37|691.57|703.05|690.25|704.8|692|702.58|689.78|466
1675021200000|2023-01-29 19:40:00|703.03|690.23|702.95|690.15|703.39|690.59|702.2|689.4|346
1675021500000|2023-01-29 19:45:00|702.96|690.16|702.59|689.79|702.96|690.16|701.46|688.66|374
1675021800000|2023-01-29 19:50:00|702.62|689.82|701.72|688.92|702.64|689.84|701.66|688.86|281
1675022100000|2023-01-29 19:55:00|701.73|688.93|703.5|690.7|703.57|690.77|701.69|688.89|253
1675022400000|2023-01-29 20:00:00|703.48|690.68|700.7|687.9|703.54|690.74|698.45|685.65|622
1675022700000|2023-01-29 20:05:00|700.68|687.88|701.57|688.77|701.92|689.12|700.54|687.74|469
1675023000000|2023-01-29 20:10:00|701.58|688.78|700.83|688.03|702.54|689.74|700.83|688.03|437
1675023300000|2023-01-29 20:15:00|700.86|688.06|701.64|688.84|702.18|689.38|700.86|688.06|323
1675023600000|2023-01-29 20:20:00|701.65|688.85|700.81|688.01|701.65|688.85|699.39|686.59|344
1675023900000|2023-01-29 20:25:00|700.75|687.95|700.87|688.07|701.43|688.63|700.56|687.76|349
1675024200000|2023-01-29 20:30:00|700.86|688.06|701.29|688.49|701.42|688.62|700.64|687.84|338
1675024500000|2023-01-29 20:35:00|701.28|688.48|701.66|687.36|701.89|688.57|700.9|687.23|347
1675024800000|2023-01-29 20:40:00|701.63|687.33|701.31|687.01|701.99|687.69|700.38|686.08|402
1675025100000|2023-01-29 20:45:00|701.28|686.98|699.64|685.34|701.39|687.09|699.21|684.91|637
1675025400000|2023-01-29 20:50:00|699.65|685.35|698.16|683.86|699.94|685.64|697.37|683.07|512
1675025700000|2023-01-29 20:55:00|698.1|683.8|697.98|683.68|699|684.7|697.78|683.48|571
1675026000000|2023-01-29 21:00:00|697.97|683.67|697.04|682.74|698.82|684.52|696.48|682.18|605
1675026300000|2023-01-29 21:05:00|697.02|682.72|697.71|683.41|697.88|683.58|697.02|682.72|425
1675026600000|2023-01-29 21:10:00|697.72|683.42|698.81|684.51|698.83|684.53|697.54|683.24|357
1675026900000|2023-01-29 21:15:00|698.82|684.52|698.62|684.32|699.11|684.81|698.38|684.08|310
1675027200000|2023-01-29 21:20:00|698.64|684.34|699.02|684.72|699.13|684.83|698.27|683.97|316
1675027500000|2023-01-29 21:25:00|699.05|684.75|699.96|685.66|700.3|686|698.95|684.65|404
1675027800000|2023-01-29 21:30:00|699.99|685.69|700.19|685.89|700.52|686.22|699.87|685.57|421
1675028100000|2023-01-29 21:35:00|700.15|685.85|700.81|686.51|700.9|686.6|699.93|685.63|419
1675028400000|2023-01-29 21:40:00|700.78|686.48|701.59|687.29|701.59|687.29|700.73|686.43|312
1675028700000|2023-01-29 21:45:00|701.61|687.31|700.12|685.82|701.9|687.6|699.78|685.48|431
1675029000000|2023-01-29 21:50:00|700.15|685.85|699.85|685.55|700.51|686.21|699.62|685.32|337
1675029300000|2023-01-29 21:55:00|699.89|685.59|699.2|684.9|700.34|686.04|698.98|684.68|296
1675029600000|2023-01-29 22:00:00|699.19|684.89|698.63|684.33|699.65|685.35|698.37|684.07|347
1675029900000|2023-01-29 22:05:00|698.61|684.31|697.82|685.02|699.16|685.17|697.79|684.3|290
1675030200000|2023-01-29 22:10:00|697.8|685|697.83|685.03|698.32|685.52|697.67|684.87|341
1675030500000|2023-01-29 22:15:00|697.84|685.04|698.17|685.37|698.38|685.58|697.84|685.04|276
1675030800000|2023-01-29 22:20:00|698.16|685.36|698.82|686.02|698.9|686.1|698.16|685.36|234
1675031100000|2023-01-29 22:25:00|698.81|686.01|699.85|687.05|699.91|687.11|698.43|685.63|166
1675031400000|2023-01-29 22:30:00|699.87|687.07|700.07|687.27|700.2|687.4|699.62|686.82|169
1675031700000|2023-01-29 22:35:00|700.08|687.28|700.24|687.44|700.28|687.48|699.61|686.81|296
1675032000000|2023-01-29 22:40:00|700.07|687.27|698.75|685.95|700.29|687.49|698.7|685.9|277
1675032300000|2023-01-29 22:45:00|698.77|685.97|698.26|685.46|698.86|686.06|698.04|685.24|224
1675032600000|2023-01-29 22:50:00|698.27|685.47|696.57|683.77|698.48|685.68|696.54|683.74|241
1675032900000|2023-01-29 22:55:00|696.59|683.79|697.77|684.97|697.96|685.16|696.49|683.69|287
1675033200000|2023-01-29 23:00:00|697.79|684.99|700.17|687.37|700.2|687.4|697.63|684.83|522
1675033500000|2023-01-29 23:05:00|700.11|687.31|701.2|688.4|701.68|688.88|699.18|686.38|601
1675033800000|2023-01-29 23:10:00|701.23|688.43|701.34|688.54|701.59|688.79|700.45|687.65|562
1675034100000|2023-01-29 23:15:00|701.35|688.55|701.2|688.4|701.74|688.94|700.63|687.83|530
1675034400000|2023-01-29 23:20:00|701.24|688.44|698.95|686.15|701.28|688.48|698.95|686.15|551
1675034700000|2023-01-29 23:25:00|698.93|686.13|697.2|684.4|698.93|686.13|696.97|684.17|553
1675035000000|2023-01-29 23:30:00|697.18|684.38|698.21|685.41|698.47|685.67|696.53|683.73|533
1675035300000|2023-01-29 23:35:00|698.18|685.38|698.06|685.26|698.2|685.4|697.5|684.7|489
1675035600000|2023-01-29 23:40:00|698.08|685.28|698.05|685.25|698.52|685.72|697.58|684.78|399
1675035900000|2023-01-29 23:45:00|698.03|685.23|697.66|684.86|698.79|685.99|697.54|684.74|401
1675036200000|2023-01-29 23:50:00|697.67|684.87|698.9|686.1|699.13|686.33|697.51|684.71|451
1675036500000|2023-01-29 23:55:00|698.94|686.14|698.96|686.16|699.26|686.46|698.2|685.4|436
1675036800000|2023-01-30 00:00:00|698.91|686.11|700.96|688.16|701.82|689.02|698.75|685.95|689
1675037100000|2023-01-30 00:05:00|700.91|688.11|701.41|688.61|702.23|689.43|699.59|686.79|737
1675037400000|2023-01-30 00:10:00|701.39|688.59|701.82|689.02|702.1|689.3|701.3|688.5|508
1675037700000|2023-01-30 00:15:00|701.8|689|698.89|686.09|702.24|689.44|698.28|685.48|646
1675038000000|2023-01-30 00:20:00|698.9|686.1|699.16|686.36|700.15|687.35|698.39|685.59|650
1675038300000|2023-01-30 00:25:00|699.13|686.33|700.38|687.58|700.4|687.6|698.54|685.74|560
1675038600000|2023-01-30 00:30:00|700.37|687.57|702.92|690.12|703.47|690.67|699.68|686.88|596
1675038900000|2023-01-30 00:35:00|702.79|689.99|705.37|692.57|707.59|694.79|702.79|689.99|815
1675039200000|2023-01-30 00:40:00|705.35|692.55|702.61|689.81|705.4|692.6|701.91|689.11|637
1675039500000|2023-01-30 00:45:00|702.64|689.84|705.14|692.34|705.15|692.35|702.01|689.21|531
1675039800000|2023-01-30 00:50:00|705.12|692.32|704.64|691.84|705.2|692.4|703.79|690.99|536
1675040100000|2023-01-30 00:55:00|704.61|691.81|706.18|693.38|706.55|693.75|704.29|691.49|504
1675040400000|2023-01-30 01:00:00|706.17|693.37|706.17|693.37|707.1|694.3|704.9|692.1|664
1675040700000|2023-01-30 01:05:00|706.1|693.3|704.19|691.39|706.61|693.81|703.69|690.89|638
1675041000000|2023-01-30 01:10:00|704.18|691.38|702.38|689.58|704.29|691.49|702.29|689.49|541
1675041300000|2023-01-30 01:15:00|702.37|689.57|699.73|686.93|703.16|690.36|699.59|686.79|803
1675041600000|2023-01-30 01:20:00|699.75|686.95|695.69|682.89|699.76|686.96|694.57|681.77|792
1675041900000|2023-01-30 01:25:00|695.7|682.9|699.03|686.23|699.11|686.31|695.2|682.4|514
1675042200000|2023-01-30 01:30:00|699.01|686.21|698|685.2|699.3|686.5|697.88|685.08|534
1675042500000|2023-01-30 01:35:00|697.95|685.15|697.4|684.6|698.14|685.34|696.56|683.76|593
1675042800000|2023-01-30 01:40:00|697.24|684.44|698.41|685.61|698.68|685.88|696.89|684.09|467
1675043100000|2023-01-30 01:45:00|698.43|685.63|696.4|683.6|698.79|685.99|696.21|683.41|530
1675043400000|2023-01-30 01:50:00|696.44|683.64|696.28|683.48|697.78|684.98|696.12|683.32|501
1675043700000|2023-01-30 01:55:00|696.31|683.51|695.6|682.8|696.39|683.59|695.53|682.73|377
1675044000000|2023-01-30 02:00:00|695.62|682.82|693.73|680.93|695.83|683.03|693.21|680.41|536
1675044300000|2023-01-30 02:05:00|693.72|680.92|692.18|679.38|693.74|680.94|691.9|679.1|542
1675044600000|2023-01-30 02:10:00|692.15|679.35|690.26|677.46|692.21|679.41|689.61|676.81|711
1675044900000|2023-01-30 02:15:00|690.28|677.48|690.91|678.11|692.65|679.85|690.17|677.37|551
1675045200000|2023-01-30 02:20:00|690.92|678.12|693.59|680.79|693.66|680.86|690.71|677.91|482
1675045500000|2023-01-30 02:25:00|693.58|680.78|693.24|680.44|693.61|680.81|692.53|679.73|417
1675045800000|2023-01-30 02:30:00|693.26|680.46|693.47|680.67|693.68|680.88|692.26|679.46|449
1675046100000|2023-01-30 02:35:00|693.48|680.68|692.5|679.7|693.5|680.7|692.33|679.53|356
1675046400000|2023-01-30 02:40:00|692.54|679.74|692.97|680.17|693|680.2|691.97|679.17|424
1675046700000|2023-01-30 02:45:00|692.96|680.16|693.68|680.88|694.54|681.74|692.77|679.97|419
1675047000000|2023-01-30 02:50:00|693.63|680.83|692.59|679.79|693.76|680.96|691.8|679|416
1675047300000|2023-01-30 02:55:00|692.61|679.81|692.44|679.64|693.25|680.45|692.28|679.48|365
1675047600000|2023-01-30 03:00:00|692.45|679.65|692.94|680.14|693.84|681.04|692.24|679.44|445
1675047900000|2023-01-30 03:05:00|692.97|680.17|692.87|680.07|693.2|680.4|692.33|679.53|291
1675048200000|2023-01-30 03:10:00|692.88|680.08|694.41|681.61|694.59|681.79|692.76|679.96|374
1675048500000|2023-01-30 03:15:00|694.43|681.63|694.83|682.03|694.88|682.08|693.73|680.93|462
1675048800000|2023-01-30 03:20:00|694.81|682.01|694.26|681.46|695.23|682.43|694.2|681.4|437
1675049100000|2023-01-30 03:25:00|694.24|681.44|693.18|680.38|694.32|681.52|693.09|680.29|376
1675049400000|2023-01-30 03:30:00|693.17|680.37|693.83|681.03|694.26|681.46|692.72|679.92|401
1675049700000|2023-01-30 03:35:00|693.82|681.02|694.56|681.76|695|682.2|693.78|680.98|405
1675050000000|2023-01-30 03:40:00|694.53|681.73|694.68|681.88|695.03|682.23|694.21|681.41|379
1675050300000|2023-01-30 03:45:00|694.69|681.89|695.04|682.24|695.3|682.5|693.96|681.16|425
1675050600000|2023-01-30 03:50:00|695.05|682.25|693.96|681.16|695.08|682.28|693.92|681.12|438
1675050900000|2023-01-30 03:55:00|694.03|681.23|694.23|681.43|694.42|681.62|693.55|680.75|408
1675051200000|2023-01-30 04:00:00|694.22|681.42|695.01|682.21|695.59|682.79|694.22|681.42|494
1675051500000|2023-01-30 04:05:00|694.99|682.19|695.64|682.84|695.79|682.99|694.81|682.01|430
1675051800000|2023-01-30 04:10:00|695.66|682.86|696.03|683.23|696.96|684.16|695.55|682.75|437
1675052100000|2023-01-30 04:15:00|696.04|683.24|696.51|683.71|696.83|684.03|695.31|682.51|454
1675052400000|2023-01-30 04:20:00|696.47|683.67|695.52|682.72|696.51|683.71|695.43|682.63|379
1675052700000|2023-01-30 04:25:00|695.56|682.76|696.06|683.26|696.13|683.33|695.17|682.37|448
1675053000000|2023-01-30 04:30:00|696.04|683.24|695.89|683.09|696.37|683.57|695.45|682.65|364
1675053300000|2023-01-30 04:35:00|695.86|683.06|695.8|683|696.13|683.33|695.57|682.77|396
1675053600000|2023-01-30 04:40:00|695.77|682.97|695.44|682.64|696.32|683.52|695.43|682.63|338
1675053900000|2023-01-30 04:45:00|695.45|682.65|694|681.2|695.47|682.67|693.96|681.16|346
1675054200000|2023-01-30 04:50:00|694.01|681.21|693.58|680.78|694.3|681.5|693.34|680.54|365
1675054500000|2023-01-30 04:55:00|693.6|680.8|693.85|681.05|693.99|681.19|693.31|680.51|347
1675054800000|2023-01-30 05:00:00|693.89|681.09|693.43|680.63|694|681.2|693.37|680.57|358
1675055100000|2023-01-30 05:05:00|693.37|680.57|692.35|679.55|693.61|680.81|692.11|679.31|396
1675055400000|2023-01-30 05:10:00|692.33|679.53|692.29|679.49|693.2|680.4|692.1|679.3|390
1675055700000|2023-01-30 05:15:00|692.23|679.43|692.01|679.21|693.16|680.36|691.82|679.02|390
1675056000000|2023-01-30 05:20:00|692.1|679.3|691.71|678.91|692.1|679.3|691.36|678.56|409
1675056300000|2023-01-30 05:25:00|691.72|678.92|691.63|678.83|692.35|679.55|690.86|678.06|520
1675056600000|2023-01-30 05:30:00|691.67|678.87|691.15|678.35|692.16|679.36|691.02|678.22|443
1675056900000|2023-01-30 05:35:00|691.17|678.37|690.63|677.83|691.19|678.39|689.73|676.93|561
1675057200000|2023-01-30 05:40:00|690.64|677.84|692.03|679.23|692.03|679.23|690.12|677.32|427
1675057500000|2023-01-30 05:45:00|691.82|679.02|692.79|679.99|692.85|680.05|691.75|678.95|365
1675057800000|2023-01-30 05:50:00|692.84|680.04|691.94|679.14|692.87|680.07|691.9|679.1|331
1675058100000|2023-01-30 05:55:00|691.91|679.11|692.84|680.04|693.42|680.62|691.89|679.09|433
1675058400000|2023-01-30 06:00:00|692.82|680.02|693.69|680.89|693.75|680.95|692.67|679.87|432
1675058700000|2023-01-30 06:05:00|693.6|680.8|693.42|680.62|693.92|681.12|692.56|679.76|382
1675059000000|2023-01-30 06:10:00|693.36|680.56|693.34|680.54|693.7|680.9|692.9|680.1|326
1675059300000|2023-01-30 06:15:00|693.3|680.5|691.98|679.18|693.55|680.75|691.87|679.07|369
1675059600000|2023-01-30 06:20:00|692.02|679.22|692.21|679.41|692.59|679.79|691.41|678.61|298
1675059900000|2023-01-30 06:25:00|692.24|679.44|691.98|679.18|692.37|679.57|691.65|678.85|252
1675060200000|2023-01-30 06:30:00|691.92|679.12|690.58|677.78|692.11|679.31|690.54|677.74|450
1675060500000|2023-01-30 06:35:00|690.55|677.75|690.06|677.26|691.19|678.39|689.94|677.14|407
1675060800000|2023-01-30 06:40:00|690.09|677.29|690.3|677.5|690.69|677.89|688.82|676.02|551
1675061100000|2023-01-30 06:45:00|690.2|677.4|691.47|678.67|691.47|678.67|690.03|677.23|370
1675061400000|2023-01-30 06:50:00|691.5|678.7|690.86|678.06|691.93|679.13|690.79|677.99|344
1675061700000|2023-01-30 06:55:00|690.89|678.09|689.89|677.09|690.97|678.17|689.89|677.09|362
1675062000000|2023-01-30 07:00:00|689.87|677.07|690.39|677.59|690.39|677.59|689.09|676.29|387
1675062300000|2023-01-30 07:05:00|690.42|677.62|690.95|678.15|691.04|678.24|690.33|677.53|457
1675062600000|2023-01-30 07:10:00|690.93|678.13|690.54|677.74|692.44|679.64|690.45|677.65|452
1675062900000|2023-01-30 07:15:00|690.48|677.68|688.59|675.79|690.68|677.88|687.88|675.08|742
1675063200000|2023-01-30 07:20:00|688.56|675.76|686.86|674.06|688.65|675.85|685.31|672.51|792
1675063500000|2023-01-30 07:25:00|686.84|674.04|686.43|673.63|686.92|674.12|685.75|672.95|604
1675063800000|2023-01-30 07:30:00|686.37|673.57|687|674.2|687|674.2|685.85|673.05|490
1675064100000|2023-01-30 07:35:00|686.89|674.09|687.84|675.04|688.3|675.5|686.85|674.05|423
1675064400000|2023-01-30 07:40:00|687.89|675.09|686.45|673.65|688.01|675.21|686.3|673.5|425
1675064700000|2023-01-30 07:45:00|686.47|673.67|685.69|672.89|686.75|673.95|685.66|672.86|426
1675065000000|2023-01-30 07:50:00|685.63|672.83|686.16|673.36|686.19|673.39|685.3|672.5|333
1675065300000|2023-01-30 07:55:00|686.17|673.37|685.54|672.74|686.36|673.56|685.36|672.56|436
1675065600000|2023-01-30 08:00:00|685.58|672.78|686.11|673.31|686.33|673.53|684.46|671.66|488
1675065900000|2023-01-30 08:05:00|686.09|673.29|688.68|675.88|689|676.2|685.13|672.33|559
1675066200000|2023-01-30 08:10:00|688.69|675.89|687.78|674.98|688.69|675.89|686.8|674|488
1675066500000|2023-01-30 08:15:00|687.8|675|685.3|672.5|687.84|675.04|685.21|672.41|521
1675066800000|2023-01-30 08:20:00|685.25|672.45|683.77|670.97|685.45|672.65|682.73|669.93|627
1675067100000|2023-01-30 08:25:00|683.72|670.92|681.7|668.9|683.83|671.03|681.56|668.76|743
1675067400000|2023-01-30 08:30:00|681.65|668.85|682.54|669.74|683.27|670.47|679.14|666.34|713
1675067700000|2023-01-30 08:35:00|682.55|669.75|683.32|670.52|683.87|671.07|682.53|669.73|545
1675068000000|2023-01-30 08:40:00|683.33|670.53|682.5|669.7|683.5|670.7|682.19|669.39|474
1675068300000|2023-01-30 08:45:00|682.53|669.73|682.88|670.08|683.29|670.49|682.31|669.51|393
1675068600000|2023-01-30 08:50:00|682.87|670.07|680.03|667.23|682.92|670.12|679.91|667.11|583
1675068900000|2023-01-30 08:55:00|680.05|667.25|680.22|667.42|681.04|668.24|679.84|667.04|538
1675069200000|2023-01-30 09:00:00|680.23|667.43|674.29|661.49|680.65|667.85|674.11|661.31|862
1675069500000|2023-01-30 09:05:00|674.32|661.52|668.39|655.59|676.19|663.39|667.74|654.94|1056
1675069800000|2023-01-30 09:10:00|668.55|655.75|667.63|654.83|672.45|659.65|667.5|654.7|1003
1675070100000|2023-01-30 09:15:00|667.64|654.84|670.5|657.7|672.5|659.7|665.55|652.75|1040
1675070400000|2023-01-30 09:20:00|670.47|657.67|669.78|656.98|671.4|658.6|668.74|655.94|884
1675070700000|2023-01-30 09:25:00|669.76|656.96|668.33|655.53|669.82|657.02|667.14|654.34|923
1675071000000|2023-01-30 09:30:00|668.34|655.54|669.54|656.74|670.39|657.59|667.41|654.61|734
1675071300000|2023-01-30 09:35:00|669.51|656.71|666.41|653.61|669.54|656.74|665.46|652.66|745
1675071600000|2023-01-30 09:40:00|666.43|653.63|667.72|654.92|668.89|656.09|665.06|652.26|822
1675071900000|2023-01-30 09:45:00|667.7|654.9|666.47|653.67|668.19|655.39|666.04|653.24|757
1675072200000|2023-01-30 09:50:00|666.44|653.64|664.76|651.96|666.99|654.19|663.07|650.27|850
1675072500000|2023-01-30 09:55:00|664.77|651.97|663.95|651.15|664.77|651.97|660.44|647.64|827
1675072800000|2023-01-30 10:00:00|663.97|651.17|661.49|648.69|663.97|651.17|659|646.2|861
1675073100000|2023-01-30 10:05:00|661.51|648.71|665.41|652.61|665.75|652.95|661.51|648.71|729
1675073400000|2023-01-30 10:10:00|665.46|652.66|667.29|654.49|667.51|654.71|665.02|652.22|671
1675073700000|2023-01-30 10:15:00|667.23|654.43|668.06|655.26|668.13|655.33|666.77|653.97|559
1675074000000|2023-01-30 10:20:00|668.04|655.24|668.56|655.76|668.75|655.95|667.05|654.25|545
1675074300000|2023-01-30 10:25:00|668.6|655.8|667.76|654.96|668.7|655.9|667.37|654.57|483
1675074600000|2023-01-30 10:30:00|667.77|654.97|667.5|654.7|668.51|655.71|667.47|654.67|541
1675074900000|2023-01-30 10:35:00|667.49|654.69|667.01|654.21|667.69|654.89|666.61|653.81|564
1675075200000|2023-01-30 10:40:00|667.03|654.23|666.75|653.95|667.79|654.99|666.69|653.89|493
1675075500000|2023-01-30 10:45:00|666.74|653.94|666.31|653.51|667.64|654.84|666.23|653.43|607
1675075800000|2023-01-30 10:50:00|666.28|653.48|665.76|652.96|666.68|653.88|664.92|652.12|693
1675076100000|2023-01-30 10:55:00|665.77|652.97|664.56|651.76|665.77|652.97|664.25|651.45|468
1675076400000|2023-01-30 11:00:00|664.58|651.78|665.41|652.61|665.42|652.62|664.07|651.27|525
1675076700000|2023-01-30 11:05:00|665.4|652.6|665.87|653.07|666.4|653.6|665.32|652.52|507
1675077000000|2023-01-30 11:10:00|665.91|653.11|665.36|652.56|666.12|653.32|664.59|651.79|503
1675077300000|2023-01-30 11:15:00|665.37|652.57|665.32|652.52|665.97|653.17|665.08|652.28|414
1675077600000|2023-01-30 11:20:00|665.35|652.55|665.13|652.33|665.51|652.71|664.7|651.9|485
1675077900000|2023-01-30 11:25:00|665.14|652.34|665.75|652.95|665.81|653.01|664.5|651.7|408
1675078200000|2023-01-30 11:30:00|665.72|652.92|665.16|652.36|666|653.2|665.1|652.3|369
1675078500000|2023-01-30 11:35:00|665.17|652.37|664.37|651.57|665.42|652.62|663.85|651.05|550
1675078800000|2023-01-30 11:40:00|664.36|651.56|667.72|654.92|667.75|654.95|662.8|650|730
1675079100000|2023-01-30 11:45:00|667.62|654.82|666.66|653.86|668.25|655.45|666.17|653.37|721
1675079400000|2023-01-30 11:50:00|666.67|653.87|666.15|653.35|666.78|653.98|665.38|652.58|719
1675079700000|2023-01-30 11:55:00|666.17|653.37|666.33|653.53|667.14|654.34|665.11|652.31|628
1675080000000|2023-01-30 12:00:00|666.32|653.52|668.49|655.69|669.19|656.39|664.19|651.39|788
1675080300000|2023-01-30 12:05:00|668.45|655.65|667.64|654.84|669.07|656.27|667.5|654.7|532
1675080600000|2023-01-30 12:10:00|667.65|654.85|669.12|656.32|669.22|656.42|667.35|654.55|503
1675080900000|2023-01-30 12:15:00|669.13|656.33|669.36|656.56|669.45|656.65|667.57|654.77|440
1675081200000|2023-01-30 12:20:00|669.44|656.64|668.49|655.69|669.49|656.69|668.28|655.48|385
1675081500000|2023-01-30 12:25:00|668.5|655.7|668.73|655.93|668.92|656.12|667.32|654.52|485
1675081800000|2023-01-30 12:30:00|668.74|655.94|668.02|655.22|669.04|656.24|667.58|654.78|512
1675082100000|2023-01-30 12:35:00|667.99|655.19|665.05|652.25|668.03|655.23|664.95|652.15|728
1675082400000|2023-01-30 12:40:00|664.99|652.19|665.71|652.91|666.41|653.61|664.29|651.49|797
1675082700000|2023-01-30 12:45:00|665.68|652.88|666.79|653.99|666.92|654.12|665.62|652.82|616
1675083000000|2023-01-30 12:50:00|666.77|653.97|666.15|653.35|667|654.2|665.93|653.13|511
1675083300000|2023-01-30 12:55:00|666.14|653.34|666.3|653.5|666.92|654.12|666.14|653.34|384
1675083600000|2023-01-30 13:00:00|666.25|653.45|667.01|654.21|667.02|654.22|665.28|652.48|464
1675083900000|2023-01-30 13:05:00|667.04|654.24|668.92|656.12|669|656.2|666.54|653.74|371
1675084200000|2023-01-30 13:10:00|668.97|656.17|668.99|656.19|669.1|656.3|668.09|655.29|374
1675084500000|2023-01-30 13:15:00|669.01|656.21|668.73|655.93|669.12|656.32|667.98|655.18|366
1675084800000|2023-01-30 13:20:00|668.8|656|668.12|655.32|669.02|656.22|667.89|655.09|408
1675085100000|2023-01-30 13:25:00|668.1|655.3|669|656.2|669.17|656.37|667.83|655.03|404
1675085400000|2023-01-30 13:30:00|668.98|656.18|668.26|655.46|669.07|656.27|667.8|655|462
1675085700000|2023-01-30 13:35:00|668.28|655.48|666.55|653.75|668.64|655.84|666.43|653.63|488
1675086000000|2023-01-30 13:40:00|666.54|653.74|666.2|653.4|666.55|653.75|664.9|652.1|521
1675086300000|2023-01-30 13:45:00|666.23|653.43|666.03|653.23|667.27|654.47|665.41|652.61|485
1675086600000|2023-01-30 13:50:00|666.04|653.24|665.62|652.82|667.19|654.39|665.5|652.7|560
1675086900000|2023-01-30 13:55:00|665.61|652.81|663.46|650.66|666|653.2|663.07|650.27|589
1675087200000|2023-01-30 14:00:00|663.47|650.67|663.16|650.36|663.51|650.71|661.47|648.67|588
1675087500000|2023-01-30 14:05:00|663.19|650.39|666.15|653.35|666.15|653.35|663.17|650.37|404
1675087800000|2023-01-30 14:10:00|666.14|653.34|667.97|655.17|668.13|655.33|665.79|652.99|624
1675088100000|2023-01-30 14:15:00|668.09|655.29|667.82|655.02|668.12|655.32|667.22|654.42|535
1675088400000|2023-01-30 14:20:00|667.81|655.01|668.58|655.78|668.64|655.84|667.38|654.58|586
1675088700000|2023-01-30 14:25:00|668.57|655.77|669.11|656.31|669.35|656.55|668.36|655.56|720
1675089000000|2023-01-30 14:30:00|669.07|656.27|668.64|655.84|670.62|657.82|668.58|655.78|842
1675089300000|2023-01-30 14:35:00|668.62|655.82|669.45|656.65|669.56|656.76|667.53|654.73|618
1675089600000|2023-01-30 14:40:00|669.44|656.64|670.67|657.87|670.86|658.06|668.53|655.73|695
1675089900000|2023-01-30 14:45:00|670.61|657.81|671.99|659.19|671.99|659.19|670.58|657.78|738
1675090200000|2023-01-30 14:50:00|671.98|659.18|673.64|660.84|674.48|661.68|671.55|658.75|836
1675090500000|2023-01-30 14:55:00|673.62|660.82|675.79|662.99|675.79|662.99|672.32|659.52|720
1675090800000|2023-01-30 15:00:00|675.76|662.96|674.08|661.28|676.21|663.41|673.69|660.89|751
1675091100000|2023-01-30 15:05:00|674.03|661.23|672.27|659.47|674.11|661.31|672.05|659.25|536
1675091400000|2023-01-30 15:10:00|672.3|659.5|671.79|658.99|672.43|659.63|671.49|658.69|534
1675091700000|2023-01-30 15:15:00|671.82|659.02|670.81|658.01|671.93|659.13|670.09|657.29|671
1675092000000|2023-01-30 15:20:00|670.83|658.03|670.67|657.87|671.14|658.34|669.96|657.16|527
1675092300000|2023-01-30 15:25:00|670.64|657.84|670.62|657.82|670.93|658.13|670.23|657.43|580
1675092600000|2023-01-30 15:30:00|670.63|657.83|670.72|657.92|671.38|658.58|670.36|657.56|550
1675092900000|2023-01-30 15:35:00|670.68|657.88|668.76|655.96|671.15|658.35|668.73|655.93|571
1675093200000|2023-01-30 15:40:00|668.78|655.98|667.72|654.92|668.92|656.12|665.94|653.14|749
1675093500000|2023-01-30 15:45:00|667.66|654.86|668.97|656.17|669.01|656.21|666.89|654.09|647
1675093800000|2023-01-30 15:50:00|668.98|656.18|669.16|656.36|669.42|656.62|668.43|655.63|672
1675094100000|2023-01-30 15:55:00|669.18|656.38|670.33|657.53|670.37|657.57|669.05|656.25|474
1675094400000|2023-01-30 16:00:00|670.28|657.48|668.78|655.98|670.3|657.5|668.67|655.87|667
1675094700000|2023-01-30 16:05:00|668.85|656.05|669.82|657.02|669.94|657.14|668.58|655.78|632
1675095000000|2023-01-30 16:10:00|669.84|657.04|672.43|659.63|672.53|659.73|669.81|657.01|575
1675095300000|2023-01-30 16:15:00|672.4|659.6|672.49|659.69|673.68|660.88|672.14|659.34|610
1675095600000|2023-01-30 16:20:00|672.55|659.75|670.26|657.46|672.78|659.98|669.51|656.71|730
1675095900000|2023-01-30 16:25:00|670.31|657.51|670.13|657.33|670.82|658.02|668.96|656.16|712
1675096200000|2023-01-30 16:30:00|670.12|657.32|669.89|657.09|670.99|658.19|669.5|656.7|575
1675096500000|2023-01-30 16:35:00|669.79|656.99|669.18|656.38|670.55|657.75|668.93|656.13|683
1675096800000|2023-01-30 16:40:00|669.19|656.39|669.1|656.3|669.79|656.99|668.8|656|649
1675097100000|2023-01-30 16:45:00|669.11|656.31|669.14|656.34|670.66|657.86|668.81|656.01|660
1675097400000|2023-01-30 16:50:00|669.12|656.32|668.73|655.93|670.05|657.25|668.55|655.75|617
1675097700000|2023-01-30 16:55:00|668.72|655.92|670.16|657.36|670.5|657.7|668.2|655.4|637
1675098000000|2023-01-30 17:00:00|670.11|657.31|669.66|656.86|670.41|657.61|669.5|656.7|543
1675098300000|2023-01-30 17:05:00|669.68|656.88|671.11|658.31|671.12|658.32|669.58|656.78|550
1675098600000|2023-01-30 17:10:00|671.09|658.29|672.13|659.33|672.23|659.43|670.42|657.62|541
1675098900000|2023-01-30 17:15:00|672.11|659.31|672.61|659.81|676.05|663.25|672.11|659.31|892
1675099200000|2023-01-30 17:20:00|672.63|659.83|671.69|658.89|673.9|661.1|670.39|657.59|800
1675099500000|2023-01-30 17:25:00|671.68|658.88|671.49|658.69|672.12|659.32|669.97|657.17|751
1675099800000|2023-01-30 17:30:00|671.5|658.7|669.71|656.91|671.67|658.87|669.55|656.75|630
1675100100000|2023-01-30 17:35:00|669.74|656.94|670.28|657.48|670.54|657.74|669.14|656.34|518
1675100400000|2023-01-30 17:40:00|670.26|657.46|670.79|657.99|671.13|658.33|669.6|656.8|519
1675100700000|2023-01-30 17:45:00|670.78|657.98|669.36|656.56|670.81|658.01|669.18|656.38|562
1675101000000|2023-01-30 17:50:00|669.35|656.55|668.73|655.93|669.47|656.67|668.54|655.74|600
1675101300000|2023-01-30 17:55:00|668.67|655.87|668.3|655.5|669.25|656.45|668.11|655.31|484
1675101600000|2023-01-30 18:00:00|668.31|655.51|666.25|653.45|668.31|655.51|666.11|653.31|694
1675101900000|2023-01-30 18:05:00|666.31|653.51|667.53|654.73|667.55|654.75|665.78|652.98|765
1675102200000|2023-01-30 18:10:00|667.54|654.74|669.93|657.13|669.99|657.19|667.54|654.74|524
1675102500000|2023-01-30 18:15:00|669.94|657.14|670.12|657.32|671.37|658.57|669.02|656.22|687
1675102800000|2023-01-30 18:20:00|670.13|657.33|670.23|657.43|670.41|657.61|669.72|656.92|639
1675103100000|2023-01-30 18:25:00|669.93|657.13|668.9|656.1|670.18|657.38|668.7|655.9|595
1675103400000|2023-01-30 18:30:00|668.91|656.11|669.12|656.32|669.84|657.04|668.25|655.45|599
1675103700000|2023-01-30 18:35:00|669.13|656.33|669.93|657.13|670.01|657.21|668.93|656.13|490
1675104000000|2023-01-30 18:40:00|669.94|657.14|668.58|655.78|669.95|657.15|667.42|654.62|610
1675104300000|2023-01-30 18:45:00|668.57|655.77|669.46|656.66|669.53|656.73|667.9|655.1|577
1675104600000|2023-01-30 18:50:00|669.45|656.65|669.28|656.48|669.67|656.87|668.38|655.58|562
1675104900000|2023-01-30 18:55:00|669.29|656.49|668.98|656.18|669.29|656.49|667.9|655.1|573
1675105200000|2023-01-30 19:00:00|668.95|656.15|667.11|654.31|669.06|656.26|666.49|653.69|629
1675105500000|2023-01-30 19:05:00|667.12|654.32|658.75|645.95|667.19|654.39|658.75|645.95|810
1675105800000|2023-01-30 19:10:00|659.05|646.25|649.35|636.55|659.09|646.29|643.3|630.5|1123
1675106100000|2023-01-30 19:15:00|649.33|636.53|652.31|639.51|652.6|639.8|644.48|631.68|1049
1675106400000|2023-01-30 19:20:00|652.36|639.56|651.72|638.92|652.72|639.92|650.68|637.88|815
1675106700000|2023-01-30 19:25:00|651.76|638.96|650.88|638.08|652.72|639.92|650.39|637.59|873
1675107000000|2023-01-30 19:30:00|650.9|638.1|653.09|640.29|653.33|640.53|650.42|637.62|864
1675107300000|2023-01-30 19:35:00|653.07|640.27|651.11|638.31|653.07|640.27|649.77|636.97|925
1675107600000|2023-01-30 19:40:00|651.16|638.36|648.68|635.88|651.57|638.77|647.69|634.89|899
1675107900000|2023-01-30 19:45:00|648.67|635.87|649.53|636.73|649.66|636.86|647.65|634.85|717
1675108200000|2023-01-30 19:50:00|649.51|636.71|651.5|638.7|652|639.2|649.36|636.56|600
1675108500000|2023-01-30 19:55:00|651.48|638.68|652.37|639.57|652.53|639.73|650.76|637.96|635
1675108800000|2023-01-30 20:00:00|652.38|639.58|650.7|637.9|652.38|639.58|649.67|636.87|696
1675109100000|2023-01-30 20:05:00|650.71|637.91|649.19|636.39|650.92|638.12|649.19|636.39|666
1675109400000|2023-01-30 20:10:00|649.21|636.41|648.2|635.4|649.46|636.66|648.19|635.39|604
1675109700000|2023-01-30 20:15:00|648.19|635.39|647.05|634.25|648.26|635.46|646.55|633.75|598
1675110000000|2023-01-30 20:20:00|647.07|634.27|646.47|633.67|647.81|635.01|642.61|629.81|893
1675110300000|2023-01-30 20:25:00|646.43|633.63|647|634.2|647.57|634.77|645.95|633.15|800
1675110600000|2023-01-30 20:30:00|646.96|634.16|648.43|635.63|650.23|637.43|646.92|634.12|819
1675110900000|2023-01-30 20:35:00|648.42|635.62|649.54|636.74|649.73|636.93|648.42|635.62|646
1675111200000|2023-01-30 20:40:00|649.55|636.75|648.51|635.71|649.58|636.78|648.05|635.25|571
1675111500000|2023-01-30 20:45:00|648.5|635.7|647.16|634.36|648.55|635.75|646.47|633.67|641
1675111800000|2023-01-30 20:50:00|647.21|634.41|648.59|635.79|649.28|636.48|646.79|633.99|742
1675112100000|2023-01-30 20:55:00|648.6|635.8|648.74|635.94|649.29|636.49|648.03|635.23|584
1675112400000|2023-01-30 21:00:00|648.84|636.04|649.28|636.48|649.34|636.54|647.9|635.1|718
1675112700000|2023-01-30 21:05:00|649.29|636.49|649.89|637.09|650.04|637.24|649.01|636.21|647
1675113000000|2023-01-30 21:10:00|649.88|637.08|649.97|637.17|651.05|638.25|649.44|636.64|618
1675113300000|2023-01-30 21:15:00|650.01|637.21|650.79|637.99|650.83|638.03|649.31|636.51|564
1675113600000|2023-01-30 21:20:00|650.78|637.98|649.92|637.12|650.92|638.12|649.7|636.9|577
1675113900000|2023-01-30 21:25:00|649.93|637.13|649.53|636.73|650.54|637.74|649.2|636.4|538
1675114200000|2023-01-30 21:30:00|649.58|636.78|649.75|636.95|650.3|637.5|648.93|636.13|485
1675114500000|2023-01-30 21:35:00|649.73|636.93|650.53|637.73|650.8|638|649.59|636.79|416
1675114800000|2023-01-30 21:40:00|650.63|637.83|648.78|635.98|650.63|637.83|648.41|635.61|464
1675115100000|2023-01-30 21:45:00|648.7|635.9|647.18|634.38|649.3|636.5|646.54|633.74|591
1675115400000|2023-01-30 21:50:00|647.21|634.41|647.57|634.77|648.29|635.49|647.07|634.27|446
1675115700000|2023-01-30 21:55:00|647.58|634.78|647.89|635.09|648.71|635.91|647.48|634.68|456
1675116000000|2023-01-30 22:00:00|647.81|635.01|647.14|634.34|648|635.2|647.04|634.24|315
1675116300000|2023-01-30 22:05:00|647.12|634.32|645.95|633.15|647.58|634.78|645.81|633.01|338
1675116600000|2023-01-30 22:10:00|645.94|633.14|646.24|633.44|646.31|633.51|645.6|632.8|280
1675116900000|2023-01-30 22:15:00|646.25|633.45|647.28|634.48|647.41|634.61|645.55|632.75|341
1675117200000|2023-01-30 22:20:00|647.27|634.47|646.78|633.98|647.76|634.96|646.76|633.96|344
1675117500000|2023-01-30 22:25:00|646.77|633.97|646.77|633.97|646.97|634.17|646.44|633.64|288
1675117800000|2023-01-30 22:30:00|646.8|634|645.63|632.83|647.02|634.22|645.47|632.67|255
1675118100000|2023-01-30 22:35:00|645.65|632.85|645.3|632.5|646.09|633.29|645.3|632.5|237
1675118400000|2023-01-30 22:40:00|645.32|632.52|648.91|636.11|649.35|636.55|642.77|629.97|607
1675118700000|2023-01-30 22:45:00|648.92|636.12|650.53|637.73|650.9|638.1|648.52|635.72|452
1675119000000|2023-01-30 22:50:00|650.56|637.76|649.16|636.36|650.56|637.76|648.32|635.52|478
1675119300000|2023-01-30 22:55:00|649.18|636.38|651.09|638.29|651.18|638.38|649.18|636.38|461
1675119600000|2023-01-30 23:00:00|651.07|638.27|650.68|637.88|652.2|639.4|650.3|637.5|540
1675119900000|2023-01-30 23:05:00|650.7|637.9|650.89|638.09|652.26|639.46|650.11|637.31|581
1675120200000|2023-01-30 23:10:00|650.91|638.11|650.84|638.04|651.93|639.13|649.99|637.19|521
1675120500000|2023-01-30 23:15:00|650.85|638.05|654.01|641.21|654.28|641.48|650.75|637.95|663
1675120800000|2023-01-30 23:20:00|653.99|641.19|653.21|640.41|654.21|641.41|652.87|640.07|587
1675121100000|2023-01-30 23:25:00|653.18|640.38|654.85|642.05|655.65|642.85|652.86|640.06|608
1675121400000|2023-01-30 23:30:00|654.82|642.02|654.59|641.79|655.22|642.42|653.2|640.4|638
1675121700000|2023-01-30 23:35:00|654.61|641.81|654.47|641.67|655.35|642.55|653.42|640.62|727
1675122000000|2023-01-30 23:40:00|654.45|641.65|656.01|643.21|656.15|643.35|654.19|641.39|539
1675122300000|2023-01-30 23:45:00|656.02|643.22|656.14|643.34|656.39|643.59|655.33|642.53|641
1675122600000|2023-01-30 23:50:00|656.12|643.32|657.26|644.46|657.43|644.63|655.81|643.01|630
1675122900000|2023-01-30 23:55:00|657.34|644.54|657.86|645.06|658.11|645.31|657.15|644.35|601
1675123200000|2023-01-31 00:00:00|657.87|645.07|656.7|643.9|657.87|645.07|655.09|642.29|804
1675123500000|2023-01-31 00:05:00|656.71|643.91|655.82|643.02|657.98|645.18|655.26|642.46|820
1675123800000|2023-01-31 00:10:00|655.81|643.01|654.67|641.87|656.11|643.31|653.81|641.01|731
1675124100000|2023-01-31 00:15:00|654.66|641.86|656.23|643.43|656.54|643.74|654.32|641.52|679
1675124400000|2023-01-31 00:20:00|656.25|643.45|656.22|643.42|657.86|645.06|655.99|643.19|654
1675124700000|2023-01-31 00:25:00|656.23|643.43|654.98|642.18|656.23|643.43|654.56|641.76|533
1675125000000|2023-01-31 00:30:00|654.95|642.15|652.88|640.08|655.25|642.45|652.69|639.89|755
1675125300000|2023-01-31 00:35:00|652.89|640.09|652.84|640.04|652.94|640.14|651.37|638.57|652
1675125600000|2023-01-31 00:40:00|652.85|640.05|654.37|641.57|655.02|642.22|652.82|640.02|538
1675125900000|2023-01-31 00:45:00|654.39|641.59|657.84|645.04|657.96|645.16|654.33|641.53|606
1675126200000|2023-01-31 00:50:00|657.89|645.09|659.35|646.55|659.49|646.69|657.84|645.04|817
1675126500000|2023-01-31 00:55:00|659.32|646.52|660.2|647.4|660.3|647.5|659.26|646.46|563
1675126800000|2023-01-31 01:00:00|660.19|647.39|658.86|646.06|660.42|647.62|658.85|646.05|516
1675127100000|2023-01-31 01:05:00|658.91|646.11|659.1|646.3|659.77|646.97|658.14|645.34|546
1675127400000|2023-01-31 01:10:00|659.11|646.31|659.98|647.18|660.4|647.6|658.95|646.15|537
1675127700000|2023-01-31 01:15:00|659.97|647.17|659.83|647.03|660.36|647.56|659.25|646.45|574
1675128000000|2023-01-31 01:20:00|659.79|646.99|661.8|649|661.91|649.11|659.78|646.98|506
1675128300000|2023-01-31 01:25:00|661.82|649.02|660.48|647.68|662.12|649.32|659.06|646.26|627
1675128600000|2023-01-31 01:30:00|660.47|647.67|657.73|644.93|660.59|647.79|657.31|644.51|678
1675128900000|2023-01-31 01:35:00|657.72|644.92|661.62|648.82|661.63|648.83|657.37|644.57|615
1675129200000|2023-01-31 01:40:00|661.63|648.83|664.33|651.53|664.36|651.56|661.58|648.78|783
1675129500000|2023-01-31 01:45:00|664.35|651.55|663.37|650.57|664.61|651.81|663.16|650.36|730
1675129800000|2023-01-31 01:50:00|663.4|650.6|662.74|649.94|663.73|650.93|662.25|649.45|637
1675130100000|2023-01-31 01:55:00|662.76|649.96|661.91|649.11|662.78|649.98|661.74|648.94|502
1675130400000|2023-01-31 02:00:00|661.94|649.14|661.32|648.52|662.78|649.98|661.09|648.29|555
1675130700000|2023-01-31 02:05:00|661.29|648.49|661.75|648.95|663.72|650.92|661.27|648.47|807
1675131000000|2023-01-31 02:10:00|661.71|648.91|662.66|649.86|662.91|650.11|660.88|648.08|706
1675131300000|2023-01-31 02:15:00|662.76|649.96|661.41|648.61|662.88|650.08|660.92|648.12|686
1675131600000|2023-01-31 02:20:00|661.4|648.6|660.41|647.61|661.64|648.84|660.41|647.61|479
1675131900000|2023-01-31 02:25:00|660.52|647.72|660.7|647.9|661.89|649.09|660.24|647.44|458
1675132200000|2023-01-31 02:30:00|660.69|647.89|660.85|648.05|661.09|648.29|660.3|647.5|390
1675132500000|2023-01-31 02:35:00|660.84|648.04|659.66|646.86|660.89|648.09|659.56|646.76|411
1675132800000|2023-01-31 02:40:00|659.67|646.87|660.67|647.87|661.17|648.37|659.67|646.87|461
1675133100000|2023-01-31 02:45:00|660.68|647.88|660.68|647.88|661.1|648.3|660.29|647.49|326
1675133400000|2023-01-31 02:50:00|660.74|647.94|659.73|646.93|661.13|648.33|659.7|646.9|334
1675133700000|2023-01-31 02:55:00|659.7|646.9|659.27|646.47|660.1|647.3|659.09|646.29|436
1675134000000|2023-01-31 03:00:00|659.28|646.48|659.01|646.21|659.52|646.72|657.84|645.04|471
1675134300000|2023-01-31 03:05:00|659.03|646.23|659.21|646.41|659.98|647.18|658.79|645.99|397
1675134600000|2023-01-31 03:10:00|659.24|646.44|658.36|645.56|659.26|646.46|658.18|645.38|368
1675134900000|2023-01-31 03:15:00|658.35|645.55|657.97|645.17|658.58|645.78|657.75|644.95|461
1675135200000|2023-01-31 03:20:00|657.96|645.16|658.04|645.24|658.95|646.15|657.9|645.1|392
1675135500000|2023-01-31 03:25:00|658.03|645.23|658.53|645.73|658.91|646.11|657.9|645.1|441
1675135800000|2023-01-31 03:30:00|658.57|645.77|659.55|646.75|659.75|646.95|658.55|645.75|378
1675136100000|2023-01-31 03:35:00|659.57|646.77|658.3|645.5|659.63|646.83|657.82|645.02|541
1675136400000|2023-01-31 03:40:00|658.29|645.49|658.52|645.72|659.56|646.76|658.29|645.49|490
1675136700000|2023-01-31 03:45:00|658.58|645.78|658.9|646.1|659.09|646.29|657.95|645.15|439
1675137000000|2023-01-31 03:50:00|658.92|646.12|658.9|646.1|659.23|646.43|658.14|645.34|517
1675137300000|2023-01-31 03:55:00|658.94|646.14|658.58|645.78|659.26|646.46|658.24|645.44|424
1675137600000|2023-01-31 04:00:00|658.59|645.79|659.39|646.59|659.41|646.61|658.59|645.79|331
1675137900000|2023-01-31 04:05:00|659.38|646.58|658.79|645.99|659.69|646.89|658.56|645.76|425
1675138200000|2023-01-31 04:10:00|658.76|645.96|657.62|644.82|658.89|646.09|657.62|644.82|504
1675138500000|2023-01-31 04:15:00|657.63|644.83|658.29|645.49|659.24|646.44|657.61|644.81|509
1675138800000|2023-01-31 04:20:00|658.25|645.45|656.6|643.8|658.31|645.51|656.58|643.78|502
1675139100000|2023-01-31 04:25:00|656.59|643.79|657.84|645.04|657.99|645.19|656.54|643.74|434
1675139400000|2023-01-31 04:30:00|657.89|645.09|658.3|645.5|658.36|645.56|657.6|644.8|351
1675139700000|2023-01-31 04:35:00|658.28|645.48|658.16|645.36|658.76|645.96|658.03|645.23|351
1675140000000|2023-01-31 04:40:00|658.15|645.35|657.66|644.86|658.27|645.47|657.6|644.8|352
1675140300000|2023-01-31 04:45:00|657.63|644.83|658.67|645.87|659.2|646.4|657.51|644.71|415
1675140600000|2023-01-31 04:50:00|658.69|645.89|658.45|645.65|659.25|646.45|658.24|645.44|367
1675140900000|2023-01-31 04:55:00|658.46|645.66|659.49|646.69|659.63|646.83|658.46|645.66|421
1675141200000|2023-01-31 05:00:00|659.5|646.7|659.73|646.93|660.27|647.47|659.27|646.47|434
1675141500000|2023-01-31 05:05:00|659.74|646.94|659.67|646.87|660|647.2|659.49|646.69|347
1675141800000|2023-01-31 05:10:00|659.66|646.86|661.3|648.5|661.45|648.65|659.59|646.79|326
1675142100000|2023-01-31 05:15:00|661.28|648.48|660.72|647.92|661.6|648.8|660.57|647.77|475
1675142400000|2023-01-31 05:20:00|660.73|647.93|660.32|647.52|661.18|648.38|660.29|647.49|351
1675142700000|2023-01-31 05:25:00|660.31|647.51|660.76|647.96|661.05|648.25|660.28|647.48|340
1675143000000|2023-01-31 05:30:00|660.73|647.93|660.36|647.56|661.16|648.36|660.31|647.51|381
1675143300000|2023-01-31 05:35:00|660.35|647.55|659.57|646.77|660.87|648.07|659.45|646.65|437
1675143600000|2023-01-31 05:40:00|659.59|646.79|658.6|645.8|659.85|647.05|658.59|645.79|383
1675143900000|2023-01-31 05:45:00|658.61|645.81|657.5|644.7|659.69|646.89|657.14|644.34|552
1675144200000|2023-01-31 05:50:00|657.57|644.77|656.46|643.66|657.79|644.99|656.33|643.53|522
1675144500000|2023-01-31 05:55:00|656.49|643.69|653.17|640.37|656.57|643.77|652.95|640.15|726
1675144800000|2023-01-31 06:00:00|653.18|640.38|652.93|640.13|654.41|641.61|652.41|639.61|767
1675145100000|2023-01-31 06:05:00|652.91|640.11|653.54|640.74|654.64|641.84|652.87|640.07|588
1675145400000|2023-01-31 06:10:00|653.59|640.79|653|640.2|653.86|641.06|652.64|639.84|538
1675145700000|2023-01-31 06:15:00|652.97|640.17|654.62|641.82|654.65|641.85|652.7|639.9|493
1675146000000|2023-01-31 06:20:00|654.64|641.84|654.54|641.74|654.98|642.18|654.25|641.45|430
1675146300000|2023-01-31 06:25:00|654.53|641.73|654.68|641.88|655.08|642.28|654.39|641.59|428
1675146600000|2023-01-31 06:30:00|654.7|641.9|654.45|641.65|655.26|642.46|653.46|640.66|501
1675146900000|2023-01-31 06:35:00|654.49|641.69|655.63|642.83|655.85|643.05|654.18|641.38|608
1675147200000|2023-01-31 06:40:00|655.65|642.85|656.55|643.75|657.02|644.22|655.55|642.75|531
1675147500000|2023-01-31 06:45:00|656.54|643.74|656.76|643.96|657.15|644.35|656.54|643.74|445
1675147800000|2023-01-31 06:50:00|656.78|643.98|655.8|643|656.85|644.05|655.66|642.86|475
1675148100000|2023-01-31 06:55:00|655.81|643.01|654.66|641.86|655.84|643.04|654.32|641.52|410
1675148400000|2023-01-31 07:00:00|654.68|641.88|656.03|643.23|656.05|643.25|654.43|641.63|491
1675148700000|2023-01-31 07:05:00|656.08|643.28|658.22|645.42|658.5|645.7|655.91|643.11|727
1675149000000|2023-01-31 07:10:00|658.17|645.37|657.82|645.02|658.47|645.67|657.29|644.49|594
1675149300000|2023-01-31 07:15:00|657.8|645|656.12|643.32|658.09|645.29|656.01|643.21|572
1675149600000|2023-01-31 07:20:00|656.13|643.33|656.19|643.39|656.54|643.74|655.79|642.99|452
1675149900000|2023-01-31 07:25:00|656.16|643.36|656.81|644.01|657.17|644.37|655.91|643.11|430
1675150200000|2023-01-31 07:30:00|656.82|644.02|657.1|644.3|657.36|644.56|656.4|643.6|569
1675150500000|2023-01-31 07:35:00|657.09|644.29|657.8|645|658|645.2|656.99|644.19|464
1675150800000|2023-01-31 07:40:00|657.85|645.05|658.7|645.9|658.76|645.96|657.85|645.05|326
1675151100000|2023-01-31 07:45:00|658.72|645.92|661.1|648.3|661.18|648.38|658.22|645.42|721
1675151400000|2023-01-31 07:50:00|661.12|648.32|660.9|648.1|661.7|648.9|660.68|647.88|680
1675151700000|2023-01-31 07:55:00|660.89|648.09|661.14|648.34|661.86|649.06|659.97|647.17|671
1675152000000|2023-01-31 08:00:00|661.17|648.37|659.9|647.1|661.81|649.01|659.72|646.92|733
1675152300000|2023-01-31 08:05:00|659.91|647.11|658.1|645.3|660.18|647.38|657.93|645.13|593
1675152600000|2023-01-31 08:10:00|658.09|645.29|657.53|644.73|658.46|645.66|657.42|644.62|477
1675152900000|2023-01-31 08:15:00|657.35|644.55|658.2|645.4|658.34|645.54|656.98|644.18|484
1675153200000|2023-01-31 08:20:00|658.21|645.41|657.12|644.32|658.94|646.14|656.94|644.14|561
1675153500000|2023-01-31 08:25:00|657.03|644.23|656.78|643.98|657.3|644.5|656.6|643.8|491
1675153800000|2023-01-31 08:30:00|656.85|644.05|656.85|644.05|656.92|644.12|656.01|643.21|481
1675154100000|2023-01-31 08:35:00|656.89|644.09|655.43|642.63|656.89|644.09|655.41|642.61|468
1675154400000|2023-01-31 08:40:00|655.41|642.61|655.33|642.53|656.17|643.37|655.11|642.31|457
1675154700000|2023-01-31 08:45:00|655.39|642.59|654.1|641.3|655.64|642.84|653.34|640.54|582
1675155000000|2023-01-31 08:50:00|654.11|641.31|653.75|640.95|654.29|641.49|652.48|639.68|571
1675155300000|2023-01-31 08:55:00|653.74|640.94|655.24|642.44|655.29|642.49|653.04|640.24|587
1675155600000|2023-01-31 09:00:00|655.36|642.56|655.21|642.41|655.74|642.94|654.93|642.13|493
1675155900000|2023-01-31 09:05:00|655.22|642.42|655.89|643.09|656|643.2|654.6|641.8|373
1675156200000|2023-01-31 09:10:00|655.85|643.05|656.32|643.52|656.63|643.83|655.28|642.48|421
1675156500000|2023-01-31 09:15:00|656.31|643.51|654.94|642.14|656.93|644.13|654.76|641.96|473
1675156800000|2023-01-31 09:20:00|654.93|642.13|655.13|642.33|655.66|642.86|654.93|642.13|412
1675157100000|2023-01-31 09:25:00|655.08|642.28|655.59|642.79|656.46|643.66|654.99|642.19|362
1675157400000|2023-01-31 09:30:00|655.58|642.78|654.38|641.58|655.69|642.89|654.33|641.53|479
1675157700000|2023-01-31 09:35:00|654.39|641.59|654.52|641.72|654.87|642.07|653.58|640.78|513
1675158000000|2023-01-31 09:40:00|654.46|641.66|654.6|641.8|654.68|641.88|654.2|641.4|332
1675158300000|2023-01-31 09:45:00|654.59|641.79|654.2|641.4|654.59|641.79|653.94|641.14|294
1675158600000|2023-01-31 09:50:00|654.19|641.39|653.53|640.73|654.2|641.4|653.31|640.51|291
1675158900000|2023-01-31 09:55:00|653.54|640.74|653.15|640.35|653.91|641.11|653.1|640.3|434
1675159200000|2023-01-31 10:00:00|653.14|640.34|651.95|639.15|653.24|640.44|651.59|638.79|400
1675159500000|2023-01-31 10:05:00|651.96|639.16|651.56|638.76|652.32|639.52|650.79|637.99|341
1675159800000|2023-01-31 10:10:00|651.57|638.77|650.04|637.24|651.89|639.09|649.74|636.94|487
1675160100000|2023-01-31 10:15:00|650.03|637.23|651.66|638.86|651.67|638.87|649.92|637.12|397
1675160400000|2023-01-31 10:20:00|651.68|638.88|652.84|640.04|652.96|640.16|651.63|638.83|372
1675160700000|2023-01-31 10:25:00|652.82|640.02|653.71|640.91|653.84|641.04|652.77|639.97|479
1675161000000|2023-01-31 10:30:00|653.7|640.9|653.71|640.91|654.13|641.33|653.4|640.6|418
1675161300000|2023-01-31 10:35:00|653.7|640.9|652.46|639.66|654.1|641.3|652.29|639.49|541
1675161600000|2023-01-31 10:40:00|652.41|639.61|651.81|639.01|652.64|639.84|651.61|638.81|411
1675161900000|2023-01-31 10:45:00|651.77|638.97|652.82|640.02|653.13|640.33|651.59|638.79|443
1675162200000|2023-01-31 10:50:00|652.83|640.03|652.14|639.34|652.85|640.05|651.91|639.11|388
1675162500000|2023-01-31 10:55:00|652.12|639.32|651.43|638.63|652.79|639.99|650.61|637.81|657
1675162800000|2023-01-31 11:00:00|651.39|638.59|652.12|639.32|652.26|639.46|650.12|637.32|514
1675163100000|2023-01-31 11:05:00|652.11|639.31|652.27|639.47|652.51|639.71|651.51|638.71|409
1675163400000|2023-01-31 11:10:00|652.24|639.44|652.9|640.1|652.97|640.17|652.07|639.27|337
1675163700000|2023-01-31 11:15:00|652.84|640.04|654.24|641.44|654.7|641.9|652.64|639.84|454
1675164000000|2023-01-31 11:20:00|654.26|641.46|654.11|641.31|654.43|641.63|653.78|640.98|370
1675164300000|2023-01-31 11:25:00|654.12|641.32|653.21|640.41|654.14|641.34|652.59|639.79|357
1675164600000|2023-01-31 11:30:00|653.29|640.49|652.65|639.85|653.77|640.97|652.11|639.31|445
1675164900000|2023-01-31 11:35:00|652.63|639.83|654.61|641.81|654.67|641.87|652.43|639.63|392
1675165200000|2023-01-31 11:40:00|654.6|641.8|654.73|641.93|655.07|642.27|654.5|641.7|382
1675165500000|2023-01-31 11:45:00|654.75|641.95|655.48|642.68|656|643.2|654.26|641.46|364
1675165800000|2023-01-31 11:50:00|655.47|642.67|656.02|643.22|656.08|643.28|655.01|642.21|407
1675166100000|2023-01-31 11:55:00|655.92|643.12|656.29|643.49|656.63|643.83|655.79|642.99|423
1675166400000|2023-01-31 12:00:00|656.28|643.48|656.69|643.89|656.95|644.15|656.11|643.31|479
1675166700000|2023-01-31 12:05:00|656.7|643.9|655.95|643.15|656.97|644.17|655.86|643.06|355
1675167000000|2023-01-31 12:10:00|655.93|643.13|655.97|643.17|656.17|643.37|655.03|642.23|365
1675167300000|2023-01-31 12:15:00|655.99|643.19|657.21|644.41|657.58|644.78|655.74|642.94|379
1675167600000|2023-01-31 12:20:00|657.17|644.37|657.9|645.1|658.16|645.36|657.12|644.32|346
1675167900000|2023-01-31 12:25:00|657.88|645.08|658.72|645.92|658.73|645.93|657.02|644.22|383
1675168200000|2023-01-31 12:30:00|658.69|645.89|658.12|645.32|658.76|645.96|657.48|644.68|426
1675168500000|2023-01-31 12:35:00|658.14|645.34|656.29|643.49|658.45|645.65|656.2|643.4|365
1675168800000|2023-01-31 12:40:00|656.24|643.44|655.14|642.34|656.89|644.09|655.09|642.29|396
1675169100000|2023-01-31 12:45:00|655.11|642.31|655.43|642.63|655.62|642.82|654.41|641.61|378
1675169400000|2023-01-31 12:50:00|655.42|642.62|657.47|644.67|657.78|644.98|655.39|642.59|516
1675169700000|2023-01-31 12:55:00|657.49|644.69|656.51|643.71|658.05|645.25|656.46|643.66|409
1675170000000|2023-01-31 13:00:00|656.5|643.7|658.13|645.33|658.35|645.55|656.47|643.67|395
1675170300000|2023-01-31 13:05:00|658.15|645.35|658.58|645.78|658.77|645.97|657.97|645.17|340
1675170600000|2023-01-31 13:10:00|658.61|645.81|658.87|646.07|659.25|646.45|658.24|645.44|304
1675170900000|2023-01-31 13:15:00|658.86|646.06|659.71|646.91|659.88|647.08|658.75|645.95|302
1675171200000|2023-01-31 13:20:00|659.72|646.92|659.08|646.28|659.84|647.04|658.26|645.46|371
1675171500000|2023-01-31 13:25:00|659.06|646.26|657.57|644.77|659.06|646.26|657.03|644.23|425
1675171800000|2023-01-31 13:30:00|657.6|644.8|658.79|645.99|661.5|648.7|657.6|644.8|976
1675172100000|2023-01-31 13:35:00|658.78|645.98|661.55|648.75|661.57|648.77|658.69|645.89|865
1675172400000|2023-01-31 13:40:00|661.45|648.65|662.87|650.07|662.87|650.07|660.27|647.47|863
1675172700000|2023-01-31 13:45:00|662.79|649.99|661.19|648.39|662.88|650.08|661.02|648.22|800
1675173000000|2023-01-31 13:50:00|661.18|648.38|663.21|650.41|663.64|650.84|660.99|648.19|705
1675173300000|2023-01-31 13:55:00|663.27|650.47|663.98|651.18|664.03|651.23|663.11|650.31|738
1675173600000|2023-01-31 14:00:00|663.96|651.16|662.16|649.36|664.59|651.79|661.28|648.48|817
1675173900000|2023-01-31 14:05:00|662.15|649.35|661.99|649.19|662.68|649.88|661.51|648.71|634
1675174200000|2023-01-31 14:10:00|661.97|649.17|661.16|648.36|662.56|649.76|661.11|648.31|708
1675174500000|2023-01-31 14:15:00|661.18|648.38|661.76|648.96|662.34|649.54|660.79|647.99|667
1675174800000|2023-01-31 14:20:00|661.77|648.97|663.57|650.77|663.61|650.81|661.73|648.93|641
1675175100000|2023-01-31 14:25:00|663.52|650.72|661.83|649.03|663.57|650.77|661.52|648.72|649
1675175400000|2023-01-31 14:30:00|661.84|649.04|663.56|650.76|664.09|651.29|661.69|648.89|900
1675175700000|2023-01-31 14:35:00|663.67|650.87|662.74|649.94|663.85|651.05|662.57|649.77|802
1675176000000|2023-01-31 14:40:00|662.76|649.96|663.32|650.52|664|651.2|661.57|648.77|844
1675176300000|2023-01-31 14:45:00|663.37|650.57|664.4|651.6|664.72|651.92|662.74|649.94|773
1675176600000|2023-01-31 14:50:00|664.39|651.59|665.01|652.21|665.29|652.49|664.27|651.47|753
1675176900000|2023-01-31 14:55:00|665.02|652.22|663.37|650.57|665.32|652.52|663.37|650.57|648
1675177200000|2023-01-31 15:00:00|663.34|650.54|662.93|650.13|663.98|651.18|662.67|649.87|781
1675177500000|2023-01-31 15:05:00|662.92|650.12|662.75|649.95|665.06|652.26|662.59|649.79|668
1675177800000|2023-01-31 15:10:00|662.8|650|664.13|651.33|664.34|651.54|661.9|649.1|663
1675178100000|2023-01-31 15:15:00|664.15|651.35|664.33|651.53|664.46|651.66|663.48|650.68|618
1675178400000|2023-01-31 15:20:00|664.36|651.56|663.78|650.98|664.77|651.97|663.53|650.73|515
1675178700000|2023-01-31 15:25:00|663.77|650.97|663.11|650.31|663.88|651.08|662.37|649.57|516
1675179000000|2023-01-31 15:30:00|663.13|650.33|664.93|652.13|664.97|652.17|663.13|650.33|538
1675179300000|2023-01-31 15:35:00|664.98|652.18|664.99|652.19|666.29|653.49|664.63|651.83|608
1675179600000|2023-01-31 15:40:00|665.01|652.21|664.86|652.06|665.29|652.49|664.3|651.5|514
1675179900000|2023-01-31 15:45:00|664.88|652.08|664.83|652.03|665.41|652.61|664.41|651.61|554
1675180200000|2023-01-31 15:50:00|664.8|652|664.98|652.18|665.9|653.1|664.78|651.98|552
1675180500000|2023-01-31 15:55:00|664.97|652.17|665.8|653|665.8|653|664.44|651.64|535
1675180800000|2023-01-31 16:00:00|665.82|653.02|665.96|653.16|666.54|653.74|664.07|651.27|617
1675181100000|2023-01-31 16:05:00|665.98|653.18|666.31|653.51|666.58|653.78|665.52|652.72|521
1675181400000|2023-01-31 16:10:00|666.3|653.5|665.02|652.22|666.47|653.67|664.33|651.53|580
1675181700000|2023-01-31 16:15:00|664.97|652.17|664.85|652.05|666.02|653.22|664.36|651.56|627
1675182000000|2023-01-31 16:20:00|664.82|652.02|666.24|653.44|666.34|653.54|664.27|651.47|704
1675182300000|2023-01-31 16:25:00|666.28|653.48|666.77|653.97|666.77|653.97|665.54|652.74|666
1675182600000|2023-01-31 16:30:00|666.74|653.94|668.01|655.21|668.11|655.31|666.27|653.47|658
1675182900000|2023-01-31 16:35:00|668.02|655.22|668.7|655.9|669.57|656.77|666.92|654.12|936
1675183200000|2023-01-31 16:40:00|668.69|655.89|665.88|653.08|669.28|656.48|665.85|653.05|742
1675183500000|2023-01-31 16:45:00|665.89|653.09|665.22|652.42|666.28|653.48|664.48|651.68|771
1675183800000|2023-01-31 16:50:00|665.25|652.45|665.4|652.6|665.57|652.77|663.98|651.18|678
1675184100000|2023-01-31 16:55:00|665.41|652.61|665.66|652.86|666.68|653.88|664.72|651.92|595
1675184400000|2023-01-31 17:00:00|665.63|652.83|664.78|651.98|666.69|653.89|664.39|651.59|583
1675184700000|2023-01-31 17:05:00|664.8|652|664.84|652.04|665.72|652.92|664.67|651.87|519
1675185000000|2023-01-31 17:10:00|664.82|652.02|666.02|653.22|666.09|653.29|664.2|651.4|591
1675185300000|2023-01-31 17:15:00|666.05|653.25|666.21|653.41|666.3|653.5|665.13|652.33|596
1675185600000|2023-01-31 17:20:00|666.22|653.42|666.65|653.85|666.96|654.16|665.84|653.04|501
1675185900000|2023-01-31 17:25:00|666.66|653.86|666.01|653.21|666.78|653.98|665.34|652.54|426
1675186200000|2023-01-31 17:30:00|665.98|653.18|665.83|653.03|666.13|653.33|665.31|652.51|425
1675186500000|2023-01-31 17:35:00|665.8|653|666.67|653.87|666.84|654.04|665.77|652.97|584
1675186800000|2023-01-31 17:40:00|666.74|653.94|667.64|654.84|668.38|655.58|666.74|653.94|504
1675187100000|2023-01-31 17:45:00|667.63|654.83|667.05|654.25|668.18|655.38|666.73|653.93|423
1675187400000|2023-01-31 17:50:00|667.07|654.27|666.72|653.92|667.76|654.96|665.94|653.14|450
1675187700000|2023-01-31 17:55:00|666.69|653.89|667.4|654.6|667.48|654.68|666.32|653.52|394
1675188000000|2023-01-31 18:00:00|667.46|654.66|666.65|653.85|667.65|654.85|666.19|653.39|513
1675188300000|2023-01-31 18:05:00|666.63|653.83|666.83|654.03|667.13|654.33|666.4|653.6|489
1675188600000|2023-01-31 18:10:00|666.8|654|667.05|654.25|667.19|654.39|666.04|653.24|476
1675188900000|2023-01-31 18:15:00|667.13|654.33|667.32|654.52|668.39|655.59|666.94|654.14|445
1675189200000|2023-01-31 18:20:00|667.33|654.53|666.72|653.92|668.98|656.18|666.6|653.8|514
1675189500000|2023-01-31 18:25:00|666.74|653.94|667.82|655.02|668.46|655.66|666.66|653.86|633
1675189800000|2023-01-31 18:30:00|667.83|655.03|668.38|655.58|668.42|655.62|667.75|654.95|628
1675190100000|2023-01-31 18:35:00|668.37|655.57|668.1|655.3|668.79|655.99|667.58|654.78|519
1675190400000|2023-01-31 18:40:00|668.12|655.32|668.74|655.94|669.12|656.32|668.05|655.25|542
1675190700000|2023-01-31 18:45:00|668.73|655.93|670.37|657.57|670.43|657.63|668.7|655.9|457
1675191000000|2023-01-31 18:50:00|670.39|657.59|670.4|657.6|671.04|658.24|670.15|657.35|479
1675191300000|2023-01-31 18:55:00|670.35|657.55|669.61|656.81|670.73|657.93|669.59|656.79|428
1675191600000|2023-01-31 19:00:00|669.62|656.82|668.75|655.95|670.56|657.76|668.64|655.84|552
1675191900000|2023-01-31 19:05:00|668.76|655.96|669.11|656.31|669.29|656.49|668.59|655.79|342
1675192200000|2023-01-31 19:10:00|669.1|656.3|668.63|655.83|670.07|657.27|668.58|655.78|424
1675192500000|2023-01-31 19:15:00|668.68|655.88|667.4|654.6|669.49|656.69|667.27|654.47|612
1675192800000|2023-01-31 19:20:00|667.44|654.64|668.22|655.42|668.37|655.57|667.44|654.64|544
1675193100000|2023-01-31 19:25:00|668.21|655.41|668.68|655.88|668.81|656.01|668.13|655.33|408
1675193400000|2023-01-31 19:30:00|668.69|655.89|669.37|656.57|669.39|656.59|668.53|655.73|400
1675193700000|2023-01-31 19:35:00|669.38|656.58|669.83|657.03|670|657.2|668.99|656.19|435
1675194000000|2023-01-31 19:40:00|669.8|657|670.65|657.85|670.71|657.91|669.56|656.76|536
1675194300000|2023-01-31 19:45:00|670.6|657.8|670.54|657.74|671.15|658.35|670.08|657.28|505
1675194600000|2023-01-31 19:50:00|670.55|657.75|670.6|657.8|670.89|658.09|670.23|657.43|477
1675194900000|2023-01-31 19:55:00|670.59|657.79|670.8|658|671|658.2|670.43|657.63|286
1675195200000|2023-01-31 20:00:00|670.79|657.99|670.92|658.12|671.41|658.61|670.34|657.54|488
1675195500000|2023-01-31 20:05:00|670.87|658.07|670.75|657.95|671.28|658.48|670.32|657.52|347
1675195800000|2023-01-31 20:10:00|670.71|657.91|668.46|655.66|670.71|657.91|668.33|655.53|447
1675196100000|2023-01-31 20:15:00|668.45|655.65|667.92|655.12|669.01|656.21|667.55|654.75|388
1675196400000|2023-01-31 20:20:00|667.9|655.1|668.32|655.52|668.81|656.01|667.87|655.07|361
1675196700000|2023-01-31 20:25:00|668.27|655.47|666.59|653.79|668.6|655.8|666.59|653.79|371
1675197000000|2023-01-31 20:30:00|666.57|653.77|665.58|652.78|667.5|654.7|665.35|652.55|538
1675197300000|2023-01-31 20:35:00|665.56|652.76|666.09|653.29|667.01|654.21|665.29|652.49|378
1675197600000|2023-01-31 20:40:00|666.04|653.24|666.72|653.92|666.72|653.92|665.99|653.19|348
1675197900000|2023-01-31 20:45:00|666.66|653.86|667.78|654.98|667.99|655.19|666.58|653.78|367
1675198200000|2023-01-31 20:50:00|667.75|654.95|667.6|654.8|668.6|655.8|667.41|654.61|434
1675198500000|2023-01-31 20:55:00|667.61|654.81|665.88|653.08|667.76|654.96|665.5|652.7|416
1675198800000|2023-01-31 21:00:00|665.95|653.15|667.84|655.04|667.84|655.04|665.43|652.63|407
1675199100000|2023-01-31 21:05:00|667.8|655|667.11|654.31|668.52|655.72|667.08|654.28|369
1675199400000|2023-01-31 21:10:00|667.07|654.27|665.78|652.98|667.09|654.29|665.54|652.74|344
1675199700000|2023-01-31 21:15:00|665.82|653.02|661.86|649.06|666.72|653.92|658.56|645.76|833
1675200000000|2023-01-31 21:20:00|661.82|649.02|665.5|652.7|666.06|653.26|661.61|648.81|739
1675200300000|2023-01-31 21:25:00|665.65|652.85|663.62|650.82|665.74|652.94|663.45|650.65|645
1675200600000|2023-01-31 21:30:00|663.59|650.79|661.16|648.36|664.93|652.13|661.09|648.29|855
1675200900000|2023-01-31 21:35:00|661.18|648.38|660.39|647.59|661.97|649.17|659.32|646.52|806
1675201200000|2023-01-31 21:40:00|660.33|647.53|660.05|647.25|661.04|648.24|658.78|645.98|791
1675201500000|2023-01-31 21:45:00|660.1|647.3|660.8|648|661.2|648.4|659.84|647.04|632
1675201800000|2023-01-31 21:50:00|660.83|648.03|661.7|648.9|661.96|649.16|660.65|647.85|497
1675202100000|2023-01-31 21:55:00|661.71|648.91|661.76|648.96|662.42|649.62|661.16|648.36|418
1675202400000|2023-01-31 22:00:00|661.75|648.95|660.54|647.74|661.75|648.95|660.37|647.57|510
1675202700000|2023-01-31 22:05:00|660.55|647.75|659.75|646.95|661.1|648.3|659.75|646.95|342
1675203000000|2023-01-31 22:10:00|659.73|646.93|658.17|645.37|659.74|646.94|657.83|645.03|299
1675203300000|2023-01-31 22:15:00|658.19|645.39|657.69|644.89|658.2|645.4|657.23|644.43|328
1675203600000|2023-01-31 22:20:00|657.7|644.9|657.62|644.82|657.81|645.01|657.15|644.35|279
1675203900000|2023-01-31 22:25:00|657.6|644.8|657.29|644.49|657.76|644.96|657.25|644.45|169
1675204200000|2023-01-31 22:30:00|657.31|644.51|658.09|645.29|658.1|645.3|656.21|643.41|319
1675204500000|2023-01-31 22:35:00|658.08|645.28|659.49|646.69|659.5|646.7|658.08|645.28|259
1675204800000|2023-01-31 22:40:00|659.56|646.76|660.78|647.98|660.82|648.02|659.43|646.63|327
1675205100000|2023-01-31 22:45:00|660.79|647.99|664.94|652.14|665.48|652.68|660.73|647.93|339
1675205400000|2023-01-31 22:50:00|664.92|652.12|668.98|656.18|669.3|656.5|664.75|651.95|820
1675205700000|2023-01-31 22:55:00|668.95|656.15|665.28|652.48|669.27|656.47|665.26|652.46|688
1675206000000|2023-01-31 23:00:00|665.29|652.49|663.54|650.74|665.87|653.07|662.75|649.95|835
1675206300000|2023-01-31 23:05:00|663.56|650.76|663.89|651.09|665.23|652.43|663.1|650.3|672
1675206600000|2023-01-31 23:10:00|663.86|651.06|663.31|650.51|663.93|651.13|663.25|650.45|435
1675206900000|2023-01-31 23:15:00|663.34|650.54|663.56|650.76|664.03|651.23|662.2|649.4|603
1675207200000|2023-01-31 23:20:00|663.51|650.71|662.93|650.13|664.65|651.85|662.85|650.05|613
1675207500000|2023-01-31 23:25:00|662.94|650.14|662.51|649.71|663.29|650.49|662.47|649.67|489
1675207800000|2023-01-31 23:30:00|662.49|649.69|662.53|649.73|663.6|650.8|662.35|649.55|588
1675208100000|2023-01-31 23:35:00|662.54|649.74|662.89|650.09|663.18|650.38|662.03|649.23|459
1675208400000|2023-01-31 23:40:00|662.9|650.1|662.68|649.88|664.01|651.21|662.63|649.83|473
1675208700000|2023-01-31 23:45:00|662.67|649.87|663.03|650.23|663.45|650.65|661.99|649.19|584
1675209000000|2023-01-31 23:50:00|663.02|650.22|663.7|650.9|663.83|651.03|662.32|649.52|556
1675209300000|2023-01-31 23:55:00|663.66|650.86|662.38|649.58|663.68|650.88|662.07|649.27|514
1675209600000|2023-02-01 00:00:00|662.37|649.57|664.89|652.09|666.8|654|662.14|649.34|782
1675209900000|2023-02-01 00:05:00|664.88|652.08|659.73|646.93|665|652.2|659.54|646.74|903
1675210200000|2023-02-01 00:10:00|659.74|646.94|663.42|650.62|663.54|650.74|658.58|645.78|789
1675210500000|2023-02-01 00:15:00|663.41|650.61|661.95|649.15|663.53|650.73|661.39|648.59|765
1675210800000|2023-02-01 00:20:00|661.96|649.16|663.35|650.55|663.48|650.68|661.49|648.69|643
1675211100000|2023-02-01 00:25:00|663.36|650.56|660.75|647.95|663.41|650.61|660.37|647.57|628
1675211400000|2023-02-01 00:30:00|660.79|647.99|662.36|649.56|663.1|650.3|659.39|646.59|713
1675211700000|2023-02-01 00:35:00|662.34|649.54|664.39|651.59|664.56|651.76|661.32|648.52|604
1675212000000|2023-02-01 00:40:00|664.41|651.61|664.32|651.52|665.07|652.27|663.31|650.51|646
1675212300000|2023-02-01 00:45:00|664.33|651.53|664.5|651.7|664.57|651.77|663.82|651.02|573
1675212600000|2023-02-01 00:50:00|664.52|651.72|663.39|650.59|664.92|652.12|663.3|650.5|573
1675212900000|2023-02-01 00:55:00|663.4|650.6|662.54|649.74|663.92|651.12|662.35|649.55|633
1675213200000|2023-02-01 01:00:00|662.56|649.76|664.27|651.47|664.83|652.03|662.49|649.69|572
1675213500000|2023-02-01 01:05:00|664.24|651.44|664.31|651.51|664.62|651.82|663.06|650.26|546
1675213800000|2023-02-01 01:10:00|664.3|651.5|664.38|651.58|664.87|652.07|663.01|650.21|469
1675214100000|2023-02-01 01:15:00|664.39|651.59|663.6|650.8|664.9|652.1|663.51|650.71|495
1675214400000|2023-02-01 01:20:00|663.65|650.85|663.92|651.12|664.38|651.58|663.29|650.49|455
1675214700000|2023-02-01 01:25:00|663.93|651.13|661.98|649.18|664.32|651.52|661.57|648.77|515
1675215000000|2023-02-01 01:30:00|661.97|649.17|663.37|650.57|663.8|651|661.78|648.98|473
1675215300000|2023-02-01 01:35:00|663.35|650.55|665.44|652.64|665.45|652.65|663.31|650.51|459
1675215600000|2023-02-01 01:40:00|665.45|652.65|667.15|654.35|667.26|654.46|665.28|652.48|384
1675215900000|2023-02-01 01:45:00|667.13|654.33|667.74|654.94|668.13|655.33|666.55|653.75|616
1675216200000|2023-02-01 01:50:00|667.78|654.98|666.6|653.8|667.91|655.11|666.57|653.77|482
1675216500000|2023-02-01 01:55:00|666.61|653.81|666.83|654.03|667.08|654.28|666.1|653.3|464
1675216800000|2023-02-01 02:00:00|666.84|654.04|666.62|653.82|667.21|654.41|666.49|653.69|461
1675217100000|2023-02-01 02:05:00|666.63|653.83|666.24|653.44|666.65|653.85|665.69|652.89|377
1675217400000|2023-02-01 02:10:00|666.21|653.41|665.19|652.39|666.22|653.42|665.06|652.26|291
1675217700000|2023-02-01 02:15:00|665.21|652.41|663.71|650.91|665.85|653.05|663.68|650.88|376
1675218000000|2023-02-01 02:20:00|663.68|650.88|663.67|650.87|664.25|651.45|663.33|650.53|350
1675218300000|2023-02-01 02:25:00|663.69|650.89|663.58|650.78|664.21|651.41|663.54|650.74|272
1675218600000|2023-02-01 02:30:00|663.6|650.8|666.17|653.37|666.42|653.62|663.44|650.64|388
1675218900000|2023-02-01 02:35:00|666.21|653.41|665.87|653.07|666.68|653.88|665.3|652.5|378
1675219200000|2023-02-01 02:40:00|665.85|653.05|666.03|653.23|666.63|653.83|665.85|653.05|305
1675219500000|2023-02-01 02:45:00|666.01|653.21|665.45|652.65|666.6|653.8|665.28|652.48|323
1675219800000|2023-02-01 02:50:00|665.39|652.59|666.7|653.9|666.7|653.9|665.13|652.33|238
1675220100000|2023-02-01 02:55:00|666.68|653.88|668.3|655.5|668.61|655.81|666.21|653.41|484
1675220400000|2023-02-01 03:00:00|668.35|655.55|667.83|655.03|669.05|656.25|667.71|654.91|415
1675220700000|2023-02-01 03:05:00|667.86|655.06|667.41|654.61|667.96|655.16|666.88|654.08|380
1675221000000|2023-02-01 03:10:00|667.42|654.62|668.26|655.46|668.73|655.93|667.31|654.51|321
1675221300000|2023-02-01 03:15:00|668.25|655.45|667.66|654.86|668.92|656.12|667.5|654.7|276
1675221600000|2023-02-01 03:20:00|667.78|654.98|665.8|653|667.78|654.98|665.64|652.84|340
1675221900000|2023-02-01 03:25:00|665.83|653.03|665.52|652.72|666.05|653.25|665|652.2|307
1675222200000|2023-02-01 03:30:00|665.47|652.67|664.8|652|666.35|653.55|663.82|651.02|397
1675222500000|2023-02-01 03:35:00|664.83|652.03|666.29|653.49|666.34|653.54|664.79|651.99|316
1675222800000|2023-02-01 03:40:00|666.28|653.48|666.71|653.91|667.02|654.22|665.92|653.12|303
1675223100000|2023-02-01 03:45:00|666.73|653.93|667.21|654.41|667.33|654.53|666.65|653.85|233
1675223400000|2023-02-01 03:50:00|667.23|654.43|667.47|654.67|667.63|654.83|667.21|654.41|265
1675223700000|2023-02-01 03:55:00|667.46|654.66|667.7|654.9|668.04|655.24|667.04|654.24|301
1675224000000|2023-02-01 04:00:00|667.55|654.75|669.46|656.66|669.5|656.7|667.55|654.75|313
1675224300000|2023-02-01 04:05:00|669.5|656.7|668.62|655.82|669.58|656.78|668.51|655.71|261
1675224600000|2023-02-01 04:10:00|668.65|655.85|668.19|655.39|669.53|656.73|668.19|655.39|389
1675224900000|2023-02-01 04:15:00|668.18|655.38|667.7|654.9|668.68|655.88|666.66|653.86|343
1675225200000|2023-02-01 04:20:00|667.67|654.87|667.82|655.02|668.78|655.98|667.57|654.77|370
1675225500000|2023-02-01 04:25:00|667.86|655.06|668.23|655.43|668.57|655.77|667.49|654.69|265
1675225800000|2023-02-01 04:30:00|668.24|655.44|668.16|655.36|669.25|656.45|667.95|655.15|261
1675226100000|2023-02-01 04:35:00|668.18|655.38|666.49|653.69|668.37|655.57|666.1|653.3|338
1675226400000|2023-02-01 04:40:00|666.47|653.67|666.99|654.19|667.23|654.43|666.47|653.67|217
1675226700000|2023-02-01 04:45:00|666.95|654.15|665.95|653.15|667.02|654.22|665.86|653.06|296
1675227000000|2023-02-01 04:50:00|665.93|653.13|665.95|653.15|666.41|653.61|665.85|653.05|317
1675227300000|2023-02-01 04:55:00|666.09|653.29|667.41|654.61|667.41|654.61|665.95|653.15|391
1675227600000|2023-02-01 05:00:00|667.42|654.62|669.07|656.27|669.07|656.27|667.39|654.59|301
1675227900000|2023-02-01 05:05:00|669.06|656.26|668.84|656.04|669.1|656.3|668.54|655.74|342
1675228200000|2023-02-01 05:10:00|668.82|656.02|668.62|655.82|668.89|656.09|668.54|655.74|300
1675228500000|2023-02-01 05:15:00|668.64|655.84|668.75|655.95|669.29|656.49|668.54|655.74|301
1675228800000|2023-02-01 05:20:00|668.73|655.93|668.66|655.86|669.43|656.63|667.88|655.08|305
1675229100000|2023-02-01 05:25:00|668.67|655.87|670.28|657.48|670.57|657.77|668.66|655.86|358
1675229400000|2023-02-01 05:30:00|670.36|657.56|669.6|656.8|670.65|657.85|669.39|656.59|292
1675229700000|2023-02-01 05:35:00|669.56|656.76|669.15|656.35|669.6|656.8|668.86|656.06|293
1675230000000|2023-02-01 05:40:00|669.03|656.23|669.05|656.25|669.57|656.77|668.61|655.81|334
1675230300000|2023-02-01 05:45:00|669.1|656.3|668.6|655.8|669.32|656.52|668.44|655.64|313
1675230600000|2023-02-01 05:50:00|668.59|655.79|667.55|654.75|669.11|656.31|667.46|654.66|330
1675230900000|2023-02-01 05:55:00|667.59|654.79|667.24|654.44|667.74|654.94|666.8|654|249
1675231200000|2023-02-01 06:00:00|667.23|654.43|666.21|653.41|667.23|654.43|666.12|653.32|309
1675231500000|2023-02-01 06:05:00|666.2|653.4|665.45|652.65|666.54|653.74|665.19|652.39|303
1675231800000|2023-02-01 06:10:00|665.46|652.66|664.6|651.8|665.46|652.66|664.44|651.64|279
1675232100000|2023-02-01 06:15:00|664.59|651.79|661.05|648.25|664.95|652.15|660.65|647.85|590
1675232400000|2023-02-01 06:20:00|661.07|648.27|662.09|649.29|662.11|649.31|659.81|647.01|722
1675232700000|2023-02-01 06:25:00|662.1|649.3|663.23|650.43|663.38|650.58|662.08|649.28|451
1675233000000|2023-02-01 06:30:00|663.08|650.28|664.92|652.12|665.02|652.22|662.26|649.46|583
1675233300000|2023-02-01 06:35:00|664.93|652.13|664.42|651.62|665.33|652.53|664.31|651.51|409
1675233600000|2023-02-01 06:40:00|664.43|651.63|663.7|650.9|664.92|652.12|663.69|650.89|385
1675233900000|2023-02-01 06:45:00|663.69|650.89|661.96|649.16|664.2|651.4|660.84|648.04|547
1675234200000|2023-02-01 06:50:00|661.97|649.17|661.25|648.45|662.5|649.7|660.75|647.95|589
1675234500000|2023-02-01 06:55:00|661.31|648.51|658.91|646.11|661.51|648.71|658.2|645.4|777
1675234800000|2023-02-01 07:00:00|658.93|646.13|658.29|645.49|658.96|646.16|656.81|644.01|730
1675235100000|2023-02-01 07:05:00|658.28|645.48|659.43|646.63|659.43|646.63|658.04|645.24|518
1675235400000|2023-02-01 07:10:00|659.41|646.61|661.77|648.97|661.8|649|659.4|646.6|482
1675235700000|2023-02-01 07:15:00|661.76|648.96|662.07|649.27|662.24|649.44|660.56|647.76|499
1675236000000|2023-02-01 07:20:00|662.08|649.28|661.5|648.7|662.14|649.34|660.89|648.09|376
1675236300000|2023-02-01 07:25:00|661.48|648.68|661.64|648.84|661.75|648.95|660.6|647.8|371
1675236600000|2023-02-01 07:30:00|661.63|648.83|662.17|649.37|662.41|649.61|660.94|648.14|304
1675236900000|2023-02-01 07:35:00|662.16|649.36|660.27|647.47|662.16|649.36|660.24|647.44|386
1675237200000|2023-02-01 07:40:00|660.25|647.45|660.57|647.77|660.75|647.95|659.9|647.1|352
1675237500000|2023-02-01 07:45:00|660.55|647.75|659.6|646.8|660.55|647.75|659.38|646.58|367
1675237800000|2023-02-01 07:50:00|659.64|646.84|659.71|646.91|659.74|646.94|658.61|645.81|395
1675238100000|2023-02-01 07:55:00|659.72|646.92|659.6|646.8|660.09|647.29|659.38|646.58|337
1675238400000|2023-02-01 08:00:00|659.59|646.79|659.6|646.8|660.13|647.33|658.57|645.77|546
1675238700000|2023-02-01 08:05:00|659.57|646.77|659.56|646.76|659.87|647.07|658.41|645.61|474
1675239000000|2023-02-01 08:10:00|659.55|646.75|658.01|645.21|659.56|646.76|657.9|645.1|425
1675239300000|2023-02-01 08:15:00|657.99|645.19|654.29|641.49|658.09|645.29|654.14|641.34|621
1675239600000|2023-02-01 08:20:00|654.25|641.45|653.73|640.93|655.84|643.04|652.73|639.93|744
1675239900000|2023-02-01 08:25:00|653.71|640.91|652.11|639.31|654|641.2|651.15|638.35|666
1675240200000|2023-02-01 08:30:00|652.07|639.27|653.37|640.57|653.51|640.71|650.81|638.01|634
1675240500000|2023-02-01 08:35:00|653.35|640.55|654.64|641.84|654.69|641.89|652.94|640.14|412
1675240800000|2023-02-01 08:40:00|654.65|641.85|655.48|642.68|655.74|642.94|654.4|641.6|274
1675241100000|2023-02-01 08:45:00|655.42|642.62|654.63|641.83|655.99|643.19|654.52|641.72|424
1675241400000|2023-02-01 08:50:00|654.66|641.86|654.3|641.5|654.66|641.86|653.72|640.92|416
1675241700000|2023-02-01 08:55:00|654.32|641.52|654.32|641.52|654.42|641.62|652.78|639.98|506
1675242000000|2023-02-01 09:00:00|654.29|641.49|653.12|640.32|654.42|641.62|652.54|639.74|528
1675242300000|2023-02-01 09:05:00|653.11|640.31|651.2|638.4|653.36|640.56|649.1|636.3|546
1675242600000|2023-02-01 09:10:00|651.16|638.36|653.4|640.6|653.42|640.62|650.34|637.54|485
1675242900000|2023-02-01 09:15:00|653.39|640.59|654.57|641.77|654.61|641.81|652.95|640.15|335
1675243200000|2023-02-01 09:20:00|654.54|641.74|654.63|641.83|654.87|642.07|653.57|640.77|399
1675243500000|2023-02-01 09:25:00|654.64|641.84|656.17|643.37|656.17|643.37|654.49|641.69|288
1675243800000|2023-02-01 09:30:00|656.3|643.5|655.24|642.44|656.32|643.52|655.24|642.44|213
1675244100000|2023-02-01 09:35:00|655.25|642.45|655.03|642.23|655.27|642.47|654.57|641.77|231
1675244400000|2023-02-01 09:40:00|654.99|642.19|654.62|641.82|655.22|642.42|654.39|641.59|287
1675244700000|2023-02-01 09:45:00|654.6|641.8|655.41|642.61|655.5|642.7|654.1|641.3|331
1675245000000|2023-02-01 09:50:00|655.4|642.6|654.72|641.92|655.49|642.69|654.47|641.67|368
1675245300000|2023-02-01 09:55:00|654.73|641.93|654.86|642.06|655.59|642.79|654.64|641.84|359
1675245600000|2023-02-01 10:00:00|654.87|642.07|655.12|642.32|655.84|643.04|654.14|641.34|427
1675245900000|2023-02-01 10:05:00|655.13|642.33|655.93|643.13|656.14|643.34|654.8|642|305
1675246200000|2023-02-01 10:10:00|655.96|643.16|656.88|644.08|657.03|644.23|655.92|643.12|329
1675246500000|2023-02-01 10:15:00|656.89|644.09|656.91|644.11|657.63|644.83|656.43|643.63|382
1675246800000|2023-02-01 10:20:00|657|644.2|655.25|642.45|657.17|644.37|655.25|642.45|393
1675247100000|2023-02-01 10:25:00|655.26|642.46|654.7|641.9|655.47|642.67|654.64|641.84|351
1675247400000|2023-02-01 10:30:00|654.71|641.91|653.66|640.86|655.25|642.45|653.39|640.59|419
1675247700000|2023-02-01 10:35:00|653.63|640.83|652.28|639.48|653.69|640.89|651.16|638.36|502
1675248000000|2023-02-01 10:40:00|652.32|639.52|653.54|640.74|653.6|640.8|652.29|639.49|391
1675248300000|2023-02-01 10:45:00|653.56|640.76|655.61|642.81|655.64|642.84|653.56|640.76|375
1675248600000|2023-02-01 10:50:00|655.65|642.85|655.22|642.42|655.82|643.02|654.93|642.13|377
1675248900000|2023-02-01 10:55:00|655.2|642.4|654.29|641.49|655.28|642.48|654.13|641.33|355
1675249200000|2023-02-01 11:00:00|654.28|641.48|655.76|642.96|655.8|643|653.92|641.12|367
1675249500000|2023-02-01 11:05:00|655.8|643|656.53|643.73|656.62|643.82|655.65|642.85|399
1675249800000|2023-02-01 11:10:00|656.55|643.75|656.33|643.53|656.6|643.8|655.94|643.14|277
1675250100000|2023-02-01 11:15:00|656.28|643.48|656.96|644.16|657.06|644.26|655.84|643.04|286
1675250400000|2023-02-01 11:20:00|656.92|644.12|658.57|645.77|658.57|645.77|656.92|644.12|314
1675250700000|2023-02-01 11:25:00|658.58|645.78|659.15|646.35|659.5|646.7|658.29|645.49|478
1675251000000|2023-02-01 11:30:00|659.16|646.36|658.1|645.3|659.4|646.6|657.94|645.14|426
1675251300000|2023-02-01 11:35:00|658.18|645.38|658.5|645.7|658.5|645.7|657.84|645.04|376
1675251600000|2023-02-01 11:40:00|658.46|645.66|658.18|645.38|658.61|645.81|658.03|645.23|310
1675251900000|2023-02-01 11:45:00|658.14|645.34|658.05|645.25|658.43|645.63|657.96|645.16|326
1675252200000|2023-02-01 11:50:00|658.02|645.22|658.2|645.4|658.66|645.86|657.87|645.07|318
1675252500000|2023-02-01 11:55:00|658.18|645.38|658.06|645.26|658.82|646.02|657.98|645.18|314
1675252800000|2023-02-01 12:00:00|657.98|645.18|657.8|645|658.09|645.29|656.95|644.15|374
1675253100000|2023-02-01 12:05:00|657.78|644.98|658.29|645.49|658.37|645.57|657.09|644.29|308
1675253400000|2023-02-01 12:10:00|658.27|645.47|658.53|645.73|658.64|645.84|657.33|644.53|348
1675253700000|2023-02-01 12:15:00|658.58|645.78|657.28|644.48|658.59|645.79|657.13|644.33|346
1675254000000|2023-02-01 12:20:00|657.3|644.5|656.78|643.98|657.96|645.16|656.74|643.94|340
1675254300000|2023-02-01 12:25:00|656.77|643.97|658.23|645.43|658.26|645.46|656.28|643.48|269
1675254600000|2023-02-01 12:30:00|658.18|645.38|657.65|644.85|658.23|645.43|656.98|644.18|345
1675254900000|2023-02-01 12:35:00|657.62|644.82|658.19|645.39|658.28|645.48|657.62|644.82|210
1675255200000|2023-02-01 12:40:00|658.17|645.37|658.33|645.53|658.58|645.78|658.1|645.3|273
1675255500000|2023-02-01 12:45:00|658.34|645.54|659.38|646.58|659.45|646.65|658.27|645.47|310
1675255800000|2023-02-01 12:50:00|659.4|646.6|657.89|645.09|659.5|646.7|657.56|644.76|475
1675256100000|2023-02-01 12:55:00|657.91|645.11|657.54|644.74|658.28|645.48|656.72|643.92|437
1675256400000|2023-02-01 13:00:00|657.53|644.73|655.43|642.63|657.58|644.78|655.32|642.52|475
1675256700000|2023-02-01 13:05:00|655.44|642.64|655.86|643.06|656.43|643.63|654.12|641.32|594
1675257000000|2023-02-01 13:10:00|655.87|643.07|657.63|644.83|657.67|644.87|655.71|642.91|498
1675257300000|2023-02-01 13:15:00|657.64|644.84|659.91|647.11|660.8|648|657.61|644.81|860
1675257600000|2023-02-01 13:20:00|659.94|647.14|660.44|647.64|661.28|648.48|659.84|647.04|689
1675257900000|2023-02-01 13:25:00|660.4|647.6|659.06|646.26|661.12|648.32|658.79|645.99|632
1675258200000|2023-02-01 13:30:00|659.05|646.25|659.57|646.77|659.88|647.08|658.92|646.12|567
1675258500000|2023-02-01 13:35:00|659.58|646.78|659.4|646.6|659.68|646.88|659.02|646.22|486
1675258800000|2023-02-01 13:40:00|659.42|646.62|656.96|644.16|659.42|646.62|656.96|644.16|566
1675259100000|2023-02-01 13:45:00|656.97|644.17|658.04|645.24|658.08|645.28|656.62|643.82|545
1675259400000|2023-02-01 13:50:00|658.05|645.25|658.61|645.81|659.15|646.35|658.02|645.22|462
1675259700000|2023-02-01 13:55:00|658.63|645.83|657.82|645.02|658.79|645.99|657.65|644.85|517
1675260000000|2023-02-01 14:00:00|657.8|645|657.22|644.42|657.8|645|657.06|644.26|403
1675260300000|2023-02-01 14:05:00|657.24|644.44|657.18|644.38|657.4|644.6|656.66|643.86|453
1675260600000|2023-02-01 14:10:00|657.19|644.39|658.67|645.87|658.74|645.94|656.83|644.03|403
1675260900000|2023-02-01 14:15:00|658.7|645.9|659.89|647.09|659.99|647.19|658.46|645.66|454
1675261200000|2023-02-01 14:20:00|659.9|647.1|660.65|647.85|660.99|648.19|659.57|646.77|436
1675261500000|2023-02-01 14:25:00|660.66|647.86|659.26|646.46|660.8|648|659.05|646.25|534
1675261800000|2023-02-01 14:30:00|659.29|646.49|656.52|643.72|659.39|646.59|656.21|643.41|803
1675262100000|2023-02-01 14:35:00|656.51|643.71|656.01|643.21|657.01|644.21|654.84|642.04|874
1675262400000|2023-02-01 14:40:00|655.98|643.18|658.69|645.89|659.51|646.71|655.2|642.4|766
1675262700000|2023-02-01 14:45:00|658.73|645.93|660.25|647.45|660.52|647.72|658.62|645.82|720
1675263000000|2023-02-01 14:50:00|660.27|647.47|659.54|646.74|660.58|647.78|659.16|646.36|619
1675263300000|2023-02-01 14:55:00|659.57|646.77|657.93|645.13|659.95|647.15|657.69|644.89|618
1675263600000|2023-02-01 15:00:00|657.9|645.1|654.72|641.92|658.74|645.94|653.71|640.91|894
1675263900000|2023-02-01 15:05:00|654.75|641.95|655.24|642.44|656.1|643.3|654.18|641.38|714
1675264200000|2023-02-01 15:10:00|655.36|642.56|657.2|644.4|657.34|644.54|655.29|642.49|535
1675264500000|2023-02-01 15:15:00|657.31|644.51|655.52|642.72|657.32|644.52|654.84|642.04|632
1675264800000|2023-02-01 15:20:00|655.46|642.66|653.18|640.38|655.59|642.79|652.5|639.7|684
1675265100000|2023-02-01 15:25:00|653.19|640.39|653.53|640.73|653.58|640.78|651.15|638.35|697
1675265400000|2023-02-01 15:30:00|653.55|640.75|653.91|641.11|655|642.2|653.19|640.39|631
1675265700000|2023-02-01 15:35:00|653.86|641.06|651.71|638.91|653.94|641.14|651.39|638.59|590
1675266000000|2023-02-01 15:40:00|651.73|638.93|650.99|638.19|652.86|640.06|650.75|637.95|587
1675266300000|2023-02-01 15:45:00|651|638.2|647.85|635.05|651.12|638.32|646.72|633.92|841
1675266600000|2023-02-01 15:50:00|647.81|635.01|645.95|633.15|648.14|635.34|644.75|631.95|909
1675266900000|2023-02-01 15:55:00|645.97|633.17|647.25|634.45|648.08|635.28|643.42|630.62|807
1675267200000|2023-02-01 16:00:00|647.24|634.44|649.14|636.34|649.34|636.54|645.21|632.41|781
1675267500000|2023-02-01 16:05:00|649.03|636.23|649.28|636.48|650|637.2|648.76|635.96|631
1675267800000|2023-02-01 16:10:00|649.25|636.45|649.38|636.58|650.41|637.61|649.08|636.28|577
1675268100000|2023-02-01 16:15:00|649.36|636.56|649.65|636.85|650.32|637.52|648.62|635.82|517
1675268400000|2023-02-01 16:20:00|649.64|636.84|650.17|637.37|650.32|637.52|649.16|636.36|532
1675268700000|2023-02-01 16:25:00|650.16|637.36|647.83|635.03|650.16|637.36|647.42|634.62|672
1675269000000|2023-02-01 16:30:00|647.85|635.05|648.34|635.54|648.58|635.78|647.11|634.31|580
1675269300000|2023-02-01 16:35:00|648.37|635.57|646.21|633.41|648.39|635.59|645.12|632.32|682
1675269600000|2023-02-01 16:40:00|646.2|633.4|646.19|633.39|647.07|634.27|645.86|633.06|334
1675269900000|2023-02-01 16:45:00|646.24|633.44|645.39|632.59|647.02|634.22|645.1|632.3|595
1675270200000|2023-02-01 16:50:00|645.41|632.61|645.5|632.7|645.6|632.8|642.61|629.81|691
1675270500000|2023-02-01 16:55:00|645.49|632.69|646.47|633.67|646.58|633.78|644.72|631.92|667
1675270800000|2023-02-01 17:00:00|646.46|633.66|643.84|631.04|646.55|633.75|643.66|630.86|605
1675271100000|2023-02-01 17:05:00|643.83|631.03|643.36|630.56|644.34|631.54|642.73|629.93|485
1675271400000|2023-02-01 17:10:00|643.38|630.58|644.88|632.08|645.41|632.61|643.38|630.58|446
1675271700000|2023-02-01 17:15:00|644.86|632.06|645.81|633.01|646.15|633.35|644.61|631.81|454
1675272000000|2023-02-01 17:20:00|645.74|632.94|647.6|634.8|647.81|635.01|645.52|632.72|537
1675272300000|2023-02-01 17:25:00|647.58|634.78|646.74|633.94|647.67|634.87|646.62|633.82|468
1675272600000|2023-02-01 17:30:00|646.75|633.95|646.54|633.74|647.09|634.29|646.21|633.41|466
1675272900000|2023-02-01 17:35:00|646.53|633.73|645.48|632.68|646.72|633.92|645.03|632.23|554
1675273200000|2023-02-01 17:40:00|645.47|632.67|644.31|631.51|646.16|633.36|644.11|631.31|592
1675273500000|2023-02-01 17:45:00|644.14|631.34|642.69|629.89|644.26|631.46|639.19|626.39|817
1675273800000|2023-02-01 17:50:00|642.72|629.92|643.86|631.06|644.15|631.35|642.01|629.21|626
1675274100000|2023-02-01 17:55:00|643.89|631.09|644.26|631.46|644.46|631.66|642.95|630.15|579
1675274400000|2023-02-01 18:00:00|644.27|631.47|643.11|630.31|644.28|631.48|642.46|629.66|516
1675274700000|2023-02-01 18:05:00|643.14|630.34|639.31|626.51|643.54|630.74|639.04|626.24|638
1675275000000|2023-02-01 18:10:00|639.37|626.57|638.85|626.05|640.43|627.63|638.38|625.58|651
1675275300000|2023-02-01 18:15:00|638.88|626.08|641.49|628.69|641.54|628.74|638.59|625.79|581
1675275600000|2023-02-01 18:20:00|641.45|628.65|641.78|628.98|641.93|629.13|641.11|628.31|503
1675275900000|2023-02-01 18:25:00|641.84|629.04|647.03|634.23|647.39|634.59|641.81|629.01|599
1675276200000|2023-02-01 18:30:00|647.08|634.28|645.97|633.17|647.91|635.11|645.65|632.85|811
1675276500000|2023-02-01 18:35:00|645.96|633.16|645.55|632.75|645.97|633.17|643.98|631.18|819
1675276800000|2023-02-01 18:40:00|645.46|632.66|646.56|633.76|647.13|634.33|645.11|632.31|597
1675277100000|2023-02-01 18:45:00|646.59|633.79|645.6|632.8|646.73|633.93|645.19|632.39|804
1675277400000|2023-02-01 18:50:00|645.62|632.82|647.87|635.07|647.97|635.17|645.49|632.69|722
1675277700000|2023-02-01 18:55:00|647.88|635.08|648.47|635.67|649.99|637.19|647.85|635.05|886
1675278000000|2023-02-01 19:00:00|648.48|635.68|650.71|637.91|656.07|643.27|646.13|633.33|1077
1675278300000|2023-02-01 19:05:00|650.72|637.92|654.79|641.99|656.49|643.69|650.3|637.5|975
1675278600000|2023-02-01 19:10:00|654.83|642.03|654.97|642.17|659.26|646.46|654.68|641.88|830
1675278900000|2023-02-01 19:15:00|655|642.2|652.65|639.85|655.26|642.46|651.27|638.47|707
1675279200000|2023-02-01 19:20:00|652.66|639.86|651.47|638.67|652.83|640.03|651.16|638.36|689
1675279500000|2023-02-01 19:25:00|651.48|638.68|649.78|636.98|652.44|639.64|649.77|636.97|648
1675279800000|2023-02-01 19:30:00|649.75|636.95|648.19|635.39|650.47|637.67|643.84|631.04|1001
1675280100000|2023-02-01 19:35:00|648.33|635.53|657.51|644.71|658.13|645.33|647.63|634.83|1047
1675280400000|2023-02-01 19:40:00|657.53|644.73|663.92|651.12|665.8|653|657.52|644.72|1059
1675280700000|2023-02-01 19:45:00|663.98|651.18|668.08|655.28|668.73|655.93|661.72|648.92|1051
1675281000000|2023-02-01 19:50:00|668.04|655.24|669.44|656.64|673.84|661.04|668.04|655.24|1051
1675281300000|2023-02-01 19:55:00|669.45|656.65|668.99|656.19|671.84|659.04|666.17|653.37|1025
1675281600000|2023-02-01 20:00:00|668.94|656.14|675.79|662.99|675.96|663.16|668.94|656.14|961
1675281900000|2023-02-01 20:05:00|675.76|662.96|673|660.2|676.38|663.58|671.14|658.34|936
1675282200000|2023-02-01 20:10:00|672.99|660.19|671.68|658.88|673.19|660.39|666.91|654.11|886
1675282500000|2023-02-01 20:15:00|671.62|658.82|673.99|661.19|673.99|661.19|668.35|655.55|883
1675282800000|2023-02-01 20:20:00|674.06|661.26|676.69|663.89|676.9|664.1|672.81|660.01|844
1675283100000|2023-02-01 20:25:00|676.72|663.92|679.79|666.99|679.81|667.01|676.55|663.75|945
1675283400000|2023-02-01 20:30:00|679.8|667|679.63|666.83|682.83|670.03|679.1|666.3|1021
1675283700000|2023-02-01 20:35:00|679.62|666.82|681.65|668.85|683.74|670.94|679.58|666.78|1011
1675284000000|2023-02-01 20:40:00|681.68|668.88|681.25|668.45|683.32|670.52|681.05|668.25|925
1675284300000|2023-02-01 20:45:00|681.26|668.46|682.06|669.26|683.83|671.03|680.59|667.79|932
1675284600000|2023-02-01 20:50:00|682.05|669.25|681.34|668.54|682.39|669.59|680.79|667.99|916
1675284900000|2023-02-01 20:55:00|681.33|668.53|684.53|671.73|684.53|671.73|681.11|668.31|855
1675285200000|2023-02-01 21:00:00|684.55|671.75|687.38|674.58|687.83|675.03|684.55|671.75|938
1675285500000|2023-02-01 21:05:00|687.3|674.5|689.75|676.95|691.24|678.44|687.2|674.4|1049
1675285800000|2023-02-01 21:10:00|689.76|676.96|688.7|675.9|691.32|678.52|687.65|674.85|937
1675286100000|2023-02-01 21:15:00|688.76|675.96|691|678.2|691.4|678.6|688.76|675.96|858
1675286400000|2023-02-01 21:20:00|690.99|678.19|692.09|679.29|692.71|679.91|690.5|677.7|836
1675286700000|2023-02-01 21:25:00|692.15|679.35|691.27|678.47|693.28|680.48|690.53|677.73|811
1675287000000|2023-02-01 21:30:00|691.28|678.48|692.49|679.69|694.39|681.59|691.28|678.48|795
1675287300000|2023-02-01 21:35:00|692.5|679.7|690.33|677.53|694.78|681.98|690.06|677.26|779
1675287600000|2023-02-01 21:40:00|690.22|677.42|689.87|677.07|691.36|678.56|688.91|676.11|833
1675287900000|2023-02-01 21:45:00|689.88|677.08|690.04|677.24|691.57|678.77|689.69|676.89|822
1675288200000|2023-02-01 21:50:00|690.02|677.22|693.21|680.41|693.58|680.78|689.77|676.97|817
1675288500000|2023-02-01 21:55:00|693.13|680.33|692.36|679.56|694.32|681.52|691.96|679.16|723
1675288800000|2023-02-01 22:00:00|692.46|679.66|696.05|683.25|697.04|684.24|692.46|679.66|667
1675289100000|2023-02-01 22:05:00|696.06|683.26|696.09|683.29|696.5|683.7|694.99|682.19|581
1675289400000|2023-02-01 22:10:00|696.08|683.28|696.87|684.07|697.32|684.52|696.06|683.26|448
1675289700000|2023-02-01 22:15:00|696.88|684.08|697.12|684.32|697.95|685.15|695.33|682.53|553
1675290000000|2023-02-01 22:20:00|697.11|684.31|695.19|682.39|697.13|684.33|695.07|682.27|584
1675290300000|2023-02-01 22:25:00|695.2|682.4|694.61|681.81|695.41|682.61|694.31|681.51|413
1675290600000|2023-02-01 22:30:00|694.62|681.82|694.35|681.55|695.8|683|694.22|681.42|370
1675290900000|2023-02-01 22:35:00|694.36|681.56|693.87|681.07|695.22|682.42|693.87|681.07|471
1675291200000|2023-02-01 22:40:00|693.88|681.08|691.3|678.5|694.14|681.34|691.28|678.48|394
1675291500000|2023-02-01 22:45:00|691.29|678.49|689.96|677.16|691.85|679.05|689.95|677.15|390
1675291800000|2023-02-01 22:50:00|689.98|677.18|689.6|676.8|690.14|677.34|688.57|675.77|309
1675292100000|2023-02-01 22:55:00|689.57|676.77|688.83|676.03|689.57|676.77|688.14|675.34|324
1675292400000|2023-02-01 23:00:00|688.84|676.04|689.91|677.11|690.73|677.93|688.69|675.89|543
1675292700000|2023-02-01 23:05:00|689.89|677.09|687.32|674.52|690.3|677.5|686.97|674.17|574
1675293000000|2023-02-01 23:10:00|687.33|674.53|688.48|675.68|688.52|675.72|686.62|673.82|586
1675293300000|2023-02-01 23:15:00|688.49|675.69|690.61|677.81|690.85|678.05|688.31|675.51|703
1675293600000|2023-02-01 23:20:00|690.65|677.85|691.45|678.65|691.95|679.15|690.58|677.78|531
1675293900000|2023-02-01 23:25:00|691.44|678.64|692.13|679.33|692.26|679.46|690.68|677.88|548
1675294200000|2023-02-01 23:30:00|692.12|679.32|689.07|676.27|692.48|679.68|689.07|676.27|694
1675294500000|2023-02-01 23:35:00|688.94|676.14|686.68|673.88|689.3|676.5|686.28|673.48|723
1675294800000|2023-02-01 23:40:00|686.76|673.96|686.43|673.63|687.15|674.35|686.24|673.44|505
1675295100000|2023-02-01 23:45:00|686.44|673.64|686.47|673.67|687.13|674.33|685.52|672.72|606
1675295400000|2023-02-01 23:50:00|686.51|673.71|687.03|674.23|687.16|674.36|685.83|673.03|479
1675295700000|2023-02-01 23:55:00|687.02|674.22|686.39|673.59|687.65|674.85|686|673.2|612
1675296000000|2023-02-02 00:00:00|686.4|673.6|687.13|674.33|691.4|678.6|686.38|673.58|866
1675296300000|2023-02-02 00:05:00|687.12|674.32|687.58|674.78|690.21|677.41|686.69|673.89|853
1675296600000|2023-02-02 00:10:00|687.63|674.83|689.75|676.95|690.39|677.59|687.05|674.25|740
1675296900000|2023-02-02 00:15:00|689.78|676.98|690.41|677.61|691.47|678.67|688.99|676.19|791
1675297200000|2023-02-02 00:20:00|690.42|677.62|691.95|679.15|694.3|681.5|690.28|677.48|776
1675297500000|2023-02-02 00:25:00|691.89|679.09|690.54|677.74|692.29|679.49|689.61|676.81|763
1675297800000|2023-02-02 00:30:00|690.48|677.68|691.23|678.43|693.03|680.23|690.05|677.25|844
1675298100000|2023-02-02 00:35:00|691.25|678.45|695.67|682.87|695.83|683.03|691.23|678.43|873
1675298400000|2023-02-02 00:40:00|695.8|683|702.5|689.7|702.5|689.7|695.63|682.83|1070
1675298700000|2023-02-02 00:45:00|702.35|689.55|703.53|690.73|703.82|691.02|699.91|687.11|1023
1675299000000|2023-02-02 00:50:00|703.59|690.79|703.38|690.58|706.09|693.29|702.02|689.22|973
1675299300000|2023-02-02 00:55:00|703.51|690.71|703.02|690.22|703.87|691.07|701.57|688.77|884
1675299600000|2023-02-02 01:00:00|702.98|690.18|701.67|688.87|703.28|690.48|700.33|687.53|918
1675299900000|2023-02-02 01:05:00|701.66|688.86|699.15|686.35|701.75|688.95|699.09|686.29|816
1675300200000|2023-02-02 01:10:00|699.16|686.36|697.93|685.13|699.41|686.61|697.25|684.45|786
1675300500000|2023-02-02 01:15:00|697.96|685.16|701.32|688.52|701.32|688.52|697.83|685.03|686
1675300800000|2023-02-02 01:20:00|701.3|688.5|704.05|691.25|704.63|691.83|700.88|688.08|715
1675301100000|2023-02-02 01:25:00|704.08|691.28|702.35|689.55|704.67|691.87|701.95|689.15|696
1675301400000|2023-02-02 01:30:00|702.36|689.56|700.14|687.34|702.93|690.13|699.5|686.7|865
1675301700000|2023-02-02 01:35:00|700.12|687.32|699.95|687.15|700.93|688.13|698.99|686.19|715
1675302000000|2023-02-02 01:40:00|699.96|687.16|699.44|686.64|701.33|688.53|699.44|686.64|530
1675302300000|2023-02-02 01:45:00|699.48|686.68|700.26|687.46|700.26|687.46|699.1|686.3|470
1675302600000|2023-02-02 01:50:00|700.31|687.51|700.13|687.33|701.27|688.47|699.91|687.11|481
1675302900000|2023-02-02 01:55:00|700.11|687.31|700.77|687.97|701.85|689.05|699.83|687.03|488
1675303200000|2023-02-02 02:00:00|700.73|687.93|703.19|690.39|703.19|690.39|700.44|687.64|497
1675303500000|2023-02-02 02:05:00|703.21|690.41|703.29|690.49|703.48|690.68|702.25|689.45|544
1675303800000|2023-02-02 02:10:00|703.33|690.53|702.09|689.29|703.41|690.61|701.9|689.1|489
1675304100000|2023-02-02 02:15:00|702.12|689.32|702.62|689.82|704|691.2|701.75|688.95|583
1675304400000|2023-02-02 02:20:00|702.6|689.8|701.67|688.87|703.03|690.23|701.29|688.49|564
1675304700000|2023-02-02 02:25:00|701.61|688.81|703.89|691.09|704.42|691.62|701.43|688.63|503
1675305000000|2023-02-02 02:30:00|703.92|691.12|705.45|692.65|706.89|694.09|703.36|690.56|656
1675305300000|2023-02-02 02:35:00|705.46|692.66|704.98|692.18|708.06|695.26|704.76|691.96|782
1675305600000|2023-02-02 02:40:00|704.97|692.17|705.82|693.02|706.07|693.27|704.47|691.67|600
1675305900000|2023-02-02 02:45:00|705.84|693.04|707.57|694.77|708.38|695.58|704.66|691.86|617
1675306200000|2023-02-02 02:50:00|707.55|694.75|708.06|695.26|709.21|696.41|707.48|694.68|542
1675306500000|2023-02-02 02:55:00|708.05|695.25|709.9|697.1|710.12|697.32|707.48|694.68|667
1675306800000|2023-02-02 03:00:00|709.86|697.06|712.21|699.41|712.45|699.65|709.85|697.05|651
1675307100000|2023-02-02 03:05:00|712.22|699.42|713.5|700.7|713.79|700.99|712.07|699.27|537
1675307400000|2023-02-02 03:10:00|713.58|700.78|714.39|701.59|714.83|702.03|712.32|699.52|688
1675307700000|2023-02-02 03:15:00|714.51|701.71|715.28|702.48|715.39|702.59|714.11|701.31|552
1675308000000|2023-02-02 03:20:00|715.25|702.45|715.13|702.33|715.74|702.94|713|700.2|583
1675308300000|2023-02-02 03:25:00|715.11|702.31|713.02|700.22|715.85|703.05|712.86|700.06|684
1675308600000|2023-02-02 03:30:00|713.04|700.24|711.11|698.31|713.29|700.49|711.07|698.27|682
1675308900000|2023-02-02 03:35:00|711.09|698.29|710.06|697.26|712|699.2|709.67|696.87|708
1675309200000|2023-02-02 03:40:00|710.08|697.28|709.92|697.12|710.62|697.82|709.48|696.68|477
1675309500000|2023-02-02 03:45:00|709.95|697.15|709.22|696.42|710.79|697.99|708.49|695.69|555
1675309800000|2023-02-02 03:50:00|709.23|696.43|707.61|694.81|709.4|696.6|707.24|694.44|476
1675310100000|2023-02-02 03:55:00|707.62|694.82|708.88|696.08|709.06|696.26|707.38|694.58|580
1675310400000|2023-02-02 04:00:00|708.89|696.09|711.3|698.5|711.3|698.5|708.88|696.08|528
1675310700000|2023-02-02 04:05:00|711.25|698.45|711.82|699.02|712.58|699.78|710.5|697.7|430
1675311000000|2023-02-02 04:10:00|711.83|699.03|710.06|697.26|711.86|699.06|710.03|697.23|298
1675311300000|2023-02-02 04:15:00|710.05|697.25|708.57|695.77|710.23|697.43|708.43|695.63|482
1675311600000|2023-02-02 04:20:00|708.56|695.76|710.07|697.27|710.52|697.72|708.47|695.67|338
1675311900000|2023-02-02 04:25:00|710|697.2|710.74|697.94|711.54|698.74|709.6|696.8|459
1675312200000|2023-02-02 04:30:00|710.73|697.93|711.76|698.96|712.31|699.51|710.71|697.91|518
1675312500000|2023-02-02 04:35:00|711.63|698.83|712.13|699.33|712.22|699.42|710.76|697.96|501
1675312800000|2023-02-02 04:40:00|712.1|699.3|712.09|699.29|712.19|699.39|711.35|698.55|449
1675313100000|2023-02-02 04:45:00|712.07|699.27|712.42|699.62|712.72|699.92|711.67|698.87|388
1675313400000|2023-02-02 04:50:00|712.4|699.6|713|700.2|713.65|700.85|712.13|699.33|424
1675313700000|2023-02-02 04:55:00|712.95|700.15|712.67|699.87|713.47|700.67|711.74|698.94|408
1675314000000|2023-02-02 05:00:00|712.66|699.86|712.53|699.73|713.58|700.78|712.47|699.67|490
1675314300000|2023-02-02 05:05:00|712.51|699.71|711.81|699.01|712.54|699.74|711.18|698.38|536
1675314600000|2023-02-02 05:10:00|711.88|699.08|713.26|700.46|713.26|700.46|711.85|699.05|387
1675314900000|2023-02-02 05:15:00|713.23|700.43|711.08|698.28|713.26|700.46|710.92|698.12|434
1675315200000|2023-02-02 05:20:00|711.06|698.26|709.59|696.79|711.07|698.27|708.72|695.92|540
1675315500000|2023-02-02 05:25:00|709.61|696.81|710.1|697.3|710.44|697.64|708.97|696.17|425
1675315800000|2023-02-02 05:30:00|710.12|697.32|709.25|696.45|710.26|697.46|709.18|696.38|417
1675316100000|2023-02-02 05:35:00|709.29|696.49|708.19|695.39|709.6|696.8|708.09|695.29|382
1675316400000|2023-02-02 05:40:00|708.18|695.38|708.69|695.89|708.82|696.02|707.61|694.81|407
1675316700000|2023-02-02 05:45:00|708.66|695.86|711.17|698.37|711.27|698.47|708.64|695.84|438
1675317000000|2023-02-02 05:50:00|711.19|698.39|710.54|697.74|711.25|698.45|710.33|697.53|437
1675317300000|2023-02-02 05:55:00|710.55|697.75|707.73|694.93|710.55|697.75|707.64|694.84|537
1675317600000|2023-02-02 06:00:00|707.72|694.92|709.08|696.28|709.63|696.83|707.35|694.55|629
1675317900000|2023-02-02 06:05:00|709.09|696.29|709.35|696.55|709.79|696.99|708.87|696.07|410
1675318200000|2023-02-02 06:10:00|709.63|696.83|706.56|693.76|709.88|697.08|705.59|692.79|639
1675318500000|2023-02-02 06:15:00|706.51|693.71|704.22|691.42|707.13|694.33|704.2|691.4|608
1675318800000|2023-02-02 06:20:00|704.2|691.4|701.58|688.78|704.35|691.55|701.4|688.6|644
1675319100000|2023-02-02 06:25:00|701.56|688.76|702.29|689.49|703.49|690.69|701.21|688.41|658
1675319400000|2023-02-02 06:30:00|702.32|689.52|703.61|690.81|703.78|690.98|702.04|689.24|459
1675319700000|2023-02-02 06:35:00|703.6|690.8|703.49|690.69|704.27|691.47|703.15|690.35|487
1675320000000|2023-02-02 06:40:00|703.6|690.8|704.4|691.6|704.78|691.98|703.5|690.7|444
1675320300000|2023-02-02 06:45:00|704.42|691.62|705.93|693.13|705.94|693.14|704.15|691.35|443
1675320600000|2023-02-02 06:50:00|705.94|693.14|705.37|692.57|705.96|693.16|704.63|691.83|404
1675320900000|2023-02-02 06:55:00|705.4|692.6|705.74|692.94|705.89|693.09|705.1|692.3|404
1675321200000|2023-02-02 07:00:00|705.75|692.95|708.29|695.49|708.32|695.52|705.73|692.93|427
1675321500000|2023-02-02 07:05:00|708.3|695.5|708.36|695.56|708.88|696.08|707.99|695.19|416
1675321800000|2023-02-02 07:10:00|708.34|695.54|708.16|695.36|708.34|695.54|707.72|694.92|348
1675322100000|2023-02-02 07:15:00|708.13|695.33|707.56|694.76|708.51|695.71|707.45|694.65|379
1675322400000|2023-02-02 07:20:00|707.5|694.7|706.3|693.5|708.34|695.54|706.1|693.3|493
1675322700000|2023-02-02 07:25:00|706.29|693.49|704.31|691.51|706.45|693.65|704.31|691.51|562
1675323000000|2023-02-02 07:30:00|704.37|691.57|702.06|689.26|704.52|691.72|701.69|688.89|604
1675323300000|2023-02-02 07:35:00|702.07|689.27|699.62|686.82|702.09|689.29|699.12|686.32|612
1675323600000|2023-02-02 07:40:00|699.5|686.7|698.01|685.21|700.32|687.52|697.55|684.75|604
1675323900000|2023-02-02 07:45:00|697.96|685.16|695.81|683.01|698.6|685.8|695.31|682.51|570
1675324200000|2023-02-02 07:50:00|695.77|682.97|696.36|683.56|696.73|683.93|694.64|681.84|622
1675324500000|2023-02-02 07:55:00|696.52|683.72|698.62|685.82|698.81|686.01|696.52|683.72|519
1675324800000|2023-02-02 08:00:00|698.65|685.85|700.57|687.77|700.59|687.79|698.53|685.73|529
1675325100000|2023-02-02 08:05:00|700.51|687.71|702.47|689.67|702.57|689.77|700.51|687.71|383
1675325400000|2023-02-02 08:10:00|702.5|689.7|701.13|688.33|702.75|689.95|700.78|687.98|472
1675325700000|2023-02-02 08:15:00|701.05|688.25|702.42|689.62|703.6|690.8|700.99|688.19|500
1675326000000|2023-02-02 08:20:00|702.44|689.64|704.12|691.32|704.37|691.57|701.74|688.94|518
1675326300000|2023-02-02 08:25:00|704.09|691.29|704.31|691.51|704.7|691.9|703.48|690.68|473
1675326600000|2023-02-02 08:30:00|704.33|691.53|703.76|690.96|704.72|691.92|703.48|690.68|387
1675326900000|2023-02-02 08:35:00|703.81|691.01|702.44|689.64|703.81|691.01|702.27|689.47|525
1675327200000|2023-02-02 08:40:00|702.5|689.7|702.61|689.81|702.9|690.1|701.85|689.05|464
1675327500000|2023-02-02 08:45:00|702.58|689.78|703.77|690.97|704.03|691.23|702.56|689.76|341
1675327800000|2023-02-02 08:50:00|703.64|690.84|703.63|690.83|704.29|691.49|702.59|689.79|456
1675328100000|2023-02-02 08:55:00|703.61|690.81|704.17|691.37|704.91|692.11|703.61|690.81|316
1675328400000|2023-02-02 09:00:00|704.16|691.36|704.75|691.95|704.77|691.97|703.51|690.71|461
1675328700000|2023-02-02 09:05:00|704.73|691.93|705.31|692.51|706.45|693.65|704.63|691.83|326
1675329000000|2023-02-02 09:10:00|705.28|692.48|703.48|690.68|705.69|692.89|703.32|690.52|409
1675329300000|2023-02-02 09:15:00|703.5|690.7|701.86|689.06|703.82|691.02|701.77|688.97|376
1675329600000|2023-02-02 09:20:00|701.85|689.05|701.91|689.11|702.39|689.59|700.77|687.97|379
1675329900000|2023-02-02 09:25:00|701.88|689.08|702.94|690.14|703.15|690.35|701.7|688.9|326
1675330200000|2023-02-02 09:30:00|702.96|690.16|707|694.2|707|694.2|702.95|690.15|394
1675330500000|2023-02-02 09:35:00|706.97|694.17|706.91|694.11|708.06|695.26|706.81|694.01|419
1675330800000|2023-02-02 09:40:00|706.94|694.14|707.36|694.56|708.18|695.38|706.69|693.89|371
1675331100000|2023-02-02 09:45:00|707.35|694.55|706.96|694.16|707.73|694.93|706.9|694.1|286
1675331400000|2023-02-02 09:50:00|706.97|694.17|708.31|695.51|708.35|695.55|706.46|693.66|355
1675331700000|2023-02-02 09:55:00|708.32|695.52|709.47|696.67|709.52|696.72|708.06|695.26|368
1675332000000|2023-02-02 10:00:00|709.43|696.63|709.54|696.74|710.02|697.22|708.62|695.82|471
1675332300000|2023-02-02 10:05:00|709.52|696.72|707.69|694.89|709.85|697.05|707.69|694.89|463
1675332600000|2023-02-02 10:10:00|707.7|694.9|707.29|694.49|707.95|695.15|707.19|694.39|307
1675332900000|2023-02-02 10:15:00|707.25|694.45|706.98|694.18|707.53|694.73|706.86|694.06|352
1675333200000|2023-02-02 10:20:00|706.95|694.15|707.36|694.56|707.65|694.85|706.4|693.6|323
1675333500000|2023-02-02 10:25:00|707.34|694.54|707.98|695.18|708.09|695.29|706.7|693.9|437
1675333800000|2023-02-02 10:30:00|707.99|695.19|706.71|693.91|707.99|695.19|706.63|693.83|408
1675334100000|2023-02-02 10:35:00|706.73|693.93|705.87|693.07|707.05|694.25|705.83|693.03|414
1675334400000|2023-02-02 10:40:00|705.88|693.08|707.26|694.46|707.43|694.63|705.34|692.54|425
1675334700000|2023-02-02 10:45:00|707.27|694.47|707.7|694.9|707.7|694.9|706.63|693.83|296
1675335000000|2023-02-02 10:50:00|707.71|694.91|708.11|695.31|708.58|695.78|707.31|694.51|410
1675335300000|2023-02-02 10:55:00|708.12|695.32|707.42|694.62|708.19|695.39|707.02|694.22|320
1675335600000|2023-02-02 11:00:00|707.43|694.63|707.91|695.11|708.15|695.35|706.35|693.55|440
1675335900000|2023-02-02 11:05:00|707.92|695.12|709.66|696.86|709.86|697.06|707.45|694.65|489
1675336200000|2023-02-02 11:10:00|709.65|696.85|710.59|697.79|711.02|698.22|709.41|696.61|458
1675336500000|2023-02-02 11:15:00|710.58|697.78|710.8|698|710.82|698.02|709.38|696.58|422
1675336800000|2023-02-02 11:20:00|710.76|697.96|710.05|697.25|710.82|698.02|709.3|696.5|402
1675337100000|2023-02-02 11:25:00|710|697.2|711.99|699.19|712.01|699.21|709.74|696.94|427
1675337400000|2023-02-02 11:30:00|711.98|699.18|711.88|699.08|712.6|699.8|710.12|697.32|464
1675337700000|2023-02-02 11:35:00|711.87|699.07|712.76|699.96|712.84|700.04|711.6|698.8|315
1675338000000|2023-02-02 11:40:00|712.87|700.07|712.69|699.89|712.92|700.12|712.26|699.46|284
1675338300000|2023-02-02 11:45:00|712.7|699.9|711.04|698.24|712.73|699.93|709.84|697.04|466
1675338600000|2023-02-02 11:50:00|711.03|698.23|710.06|697.26|711.66|698.86|709.9|697.1|361
1675338900000|2023-02-02 11:55:00|710.1|697.3|711.12|698.32|711.41|698.61|709.82|697.02|365
1675339200000|2023-02-02 12:00:00|711.17|698.37|710.63|697.83|712.03|699.23|710.55|697.75|439
1675339500000|2023-02-02 12:05:00|710.75|697.95|710.24|697.44|711.33|698.53|710.24|697.44|338
1675339800000|2023-02-02 12:10:00|710.18|697.38|711.43|698.63|711.46|698.66|709.94|697.14|380
1675340100000|2023-02-02 12:15:00|711.33|698.53|711.07|698.27|712.02|699.22|710.74|697.94|342
1675340400000|2023-02-02 12:20:00|711.09|698.29|713.16|700.36|713.3|700.5|711.04|698.24|369
1675340700000|2023-02-02 12:25:00|713.15|700.35|713.69|700.89|713.7|700.9|711.33|698.53|434
1675341000000|2023-02-02 12:30:00|713.7|700.9|716.01|703.21|716.01|703.21|712.94|700.14|578
1675341300000|2023-02-02 12:35:00|715.94|703.14|714.29|701.49|716.12|703.32|713.46|700.66|567
1675341600000|2023-02-02 12:40:00|714.28|701.48|711.17|698.37|714.83|702.03|709.83|697.03|720
1675341900000|2023-02-02 12:45:00|711.2|698.4|714.39|701.59|714.48|701.68|709.92|697.12|651
1675342200000|2023-02-02 12:50:00|714.37|701.57|720|707.2|720.15|707.35|714.33|701.53|704
1675342500000|2023-02-02 12:55:00|720.02|707.22|720.95|708.15|721.16|708.36|717.42|704.62|775
1675342800000|2023-02-02 13:00:00|721.05|708.25|717.54|704.74|721.06|708.26|715.8|703|806
1675343100000|2023-02-02 13:05:00|717.79|704.99|714.15|701.35|718.53|705.73|714.11|701.31|690
1675343400000|2023-02-02 13:10:00|714.17|701.37|714.36|701.56|714.89|702.09|711.11|698.31|709
1675343700000|2023-02-02 13:15:00|714.35|701.55|714.1|701.3|717.09|704.29|712.86|700.06|753
1675344000000|2023-02-02 13:20:00|714.11|701.31|716.55|703.75|716.61|703.81|713.88|701.08|605
1675344300000|2023-02-02 13:25:00|716.54|703.74|717.78|704.98|718.14|705.34|716.09|703.29|622
1675344600000|2023-02-02 13:30:00|717.8|705|713.48|700.68|717.85|705.05|711.76|698.96|890
1675344900000|2023-02-02 13:35:00|713.49|700.69|712.4|699.6|713.76|700.96|711.26|698.46|694
1675345200000|2023-02-02 13:40:00|712.36|699.56|712.92|700.12|713.1|700.3|710|697.2|703
1675345500000|2023-02-02 13:45:00|712.94|700.14|711.26|698.46|713.18|700.38|711.21|698.41|621
1675345800000|2023-02-02 13:50:00|711.28|698.48|708.94|696.14|711.4|698.6|708.48|695.68|708
1675346100000|2023-02-02 13:55:00|708.9|696.1|712.86|700.06|712.97|700.17|708.86|696.06|650
1675346400000|2023-02-02 14:00:00|712.84|700.04|711.85|699.05|713.24|700.44|711.01|698.21|623
1675346700000|2023-02-02 14:05:00|711.87|699.07|713.38|700.58|713.4|700.6|711.75|698.95|525
1675347000000|2023-02-02 14:10:00|713.4|700.6|713.35|700.55|713.62|700.82|712.43|699.63|532
1675347300000|2023-02-02 14:15:00|713.36|700.56|715.43|702.63|716.03|703.23|712.78|699.98|574
1675347600000|2023-02-02 14:20:00|715.35|702.55|717.22|704.42|717.22|704.42|714.98|702.18|626
1675347900000|2023-02-02 14:25:00|717.24|704.44|716.45|703.65|718.53|705.73|716.43|703.63|763
1675348200000|2023-02-02 14:30:00|716.59|703.79|715.57|702.77|718.64|705.84|715.51|702.71|873
1675348500000|2023-02-02 14:35:00|715.59|702.79|712.76|699.96|715.85|703.05|712.37|699.57|834
1675348800000|2023-02-02 14:40:00|712.79|699.99|711.85|699.05|715.1|702.3|711.46|698.66|783
1675349100000|2023-02-02 14:45:00|712.03|699.23|710.21|697.41|713.58|700.78|707.48|694.68|893
1675349400000|2023-02-02 14:50:00|710.2|697.4|708.26|695.46|710.2|697.4|706.36|693.56|926
1675349700000|2023-02-02 14:55:00|708.18|695.38|702.84|690.04|708.32|695.52|700.48|687.68|1034
1675350000000|2023-02-02 15:00:00|702.77|689.97|705.48|692.68|705.94|693.14|701.53|688.73|994
1675350300000|2023-02-02 15:05:00|705.35|692.55|703.78|690.98|706.74|693.94|703.5|690.7|949
1675350600000|2023-02-02 15:10:00|703.79|690.99|700.69|687.89|703.87|691.07|700.48|687.68|949
1675350900000|2023-02-02 15:15:00|700.7|687.9|706.12|693.32|706.33|693.53|700.68|687.88|752
1675351200000|2023-02-02 15:20:00|706.11|693.31|705.9|693.1|706.51|693.71|704.58|691.78|733
1675351500000|2023-02-02 15:25:00|705.92|693.12|706.95|694.15|707.11|694.31|705.64|692.84|578
1675351800000|2023-02-02 15:30:00|706.9|694.1|709.4|696.6|710.63|697.83|706.9|694.1|772
1675352100000|2023-02-02 15:35:00|709.46|696.66|710.81|698.01|710.91|698.11|708.97|696.17|679
1675352400000|2023-02-02 15:40:00|710.77|697.97|711.92|699.12|712.71|699.91|710.73|697.93|702
1675352700000|2023-02-02 15:45:00|711.91|699.11|713.26|700.46|713.28|700.48|711.44|698.64|587
1675353000000|2023-02-02 15:50:00|713.23|700.43|717.38|704.58|717.64|704.84|713.1|700.3|719
1675353300000|2023-02-02 15:55:00|717.39|704.59|716.11|703.31|718.22|705.42|714.89|702.09|696
1675353600000|2023-02-02 16:00:00|716.14|703.34|724.67|711.87|724.74|711.94|714.95|702.15|861
1675353900000|2023-02-02 16:05:00|724.65|711.85|730.91|718.11|732.83|720.03|720.92|708.12|1032
1675354200000|2023-02-02 16:10:00|731.36|718.56|731.06|718.26|736.45|723.65|729.64|716.84|996
1675354500000|2023-02-02 16:15:00|731|718.2|726.37|713.57|733.44|720.64|725.89|713.09|983
1675354800000|2023-02-02 16:20:00|726.3|713.5|729.92|717.12|730.44|717.64|725.26|712.46|888
1675355100000|2023-02-02 16:25:00|729.99|717.19|728.3|715.5|730.11|717.31|724.42|711.62|897
1675355400000|2023-02-02 16:30:00|728.28|715.48|726.69|713.89|728.35|715.55|724.01|711.21|865
1675355700000|2023-02-02 16:35:00|726.59|713.79|721.02|708.22|726.64|713.84|720.31|707.51|920
1675356000000|2023-02-02 16:40:00|721.05|708.25|719.75|706.95|721.89|709.09|718.91|706.11|838
1675356300000|2023-02-02 16:45:00|719.86|707.06|718.65|705.85|720.63|707.83|718.51|705.71|781
1675356600000|2023-02-02 16:50:00|718.67|705.87|720.44|707.64|720.44|707.64|717.91|705.11|674
1675356900000|2023-02-02 16:55:00|720.43|707.63|718.19|705.39|721.05|708.25|718.09|705.29|785
1675357200000|2023-02-02 17:00:00|718.2|705.4|722.4|709.6|722.79|709.99|718.15|705.35|878
1675357500000|2023-02-02 17:05:00|722.39|709.59|721.65|708.85|726.99|714.19|721.65|708.85|898
1675357800000|2023-02-02 17:10:00|721.73|708.93|724.1|711.3|724.9|712.1|721.55|708.75|719
1675358100000|2023-02-02 17:15:00|724.14|711.34|724.04|711.24|725.27|712.47|722.74|709.94|694
1675358400000|2023-02-02 17:20:00|724.09|711.29|725.54|712.74|726.09|713.29|724.09|711.29|723
1675358700000|2023-02-02 17:25:00|725.56|712.76|726.63|713.83|728.81|716.01|725.56|712.76|796
1675359000000|2023-02-02 17:30:00|726.66|713.86|728.34|715.54|729.47|716.67|725.96|713.16|819
1675359300000|2023-02-02 17:35:00|728.35|715.55|728.45|715.65|729.01|716.21|726.79|713.99|685
1675359600000|2023-02-02 17:40:00|728.46|715.66|730.61|717.81|730.78|717.98|728.21|715.41|669
1675359900000|2023-02-02 17:45:00|730.59|717.79|729.06|716.26|730.59|717.79|729.06|716.26|643
1675360200000|2023-02-02 17:50:00|729.1|716.3|731.6|718.8|731.66|718.86|728.59|715.79|741
1675360500000|2023-02-02 17:55:00|731.59|718.79|730.56|717.76|732.7|719.9|730.56|717.76|702
1675360800000|2023-02-02 18:00:00|730.62|717.82|736.05|723.25|737.13|724.33|730.27|717.47|877
1675361100000|2023-02-02 18:05:00|736.04|723.24|738.86|726.06|739.15|726.35|734.29|721.49|883
1675361400000|2023-02-02 18:10:00|738.87|726.07|743.36|730.56|743.69|730.89|736.8|724|813
1675361700000|2023-02-02 18:15:00|743.35|730.55|752.11|739.31|752.17|739.37|742.7|729.9|1074
1675362000000|2023-02-02 18:20:00|752.21|739.41|753.54|740.74|754.62|741.82|751.11|738.31|1024
1675362300000|2023-02-02 18:25:00|753.57|740.77|747.91|735.11|753.57|740.77|746.75|733.95|1010
1675362600000|2023-02-02 18:30:00|747.92|735.12|750.33|737.53|751.39|738.59|745.35|732.55|991
1675362900000|2023-02-02 18:35:00|750.17|737.37|751.66|738.86|752.84|740.04|749.26|736.46|869
1675363200000|2023-02-02 18:40:00|751.67|738.87|754.11|741.31|754.48|741.68|751.67|738.87|854
1675363500000|2023-02-02 18:45:00|754.13|741.33|754.47|741.67|757.21|744.41|752.02|739.22|932
1675363800000|2023-02-02 18:50:00|754.36|741.56|757.48|744.68|758.85|746.05|752.36|739.56|923
1675364100000|2023-02-02 18:55:00|757.45|744.65|750.24|737.44|758.6|745.8|750.17|737.37|960
1675364400000|2023-02-02 19:00:00|750.18|737.38|747|734.2|752.95|740.15|745.96|733.16|926
1675364700000|2023-02-02 19:05:00|746.98|734.18|744.81|732.01|750.74|737.94|744.54|731.74|964
1675365000000|2023-02-02 19:10:00|744.77|731.97|741.66|728.86|744.84|732.04|740.96|728.16|1000
1675365300000|2023-02-02 19:15:00|741.7|728.9|736.06|723.26|742.13|729.33|735.89|723.09|1007
1675365600000|2023-02-02 19:20:00|736.07|723.27|730.72|717.92|736.41|723.61|729.6|716.8|1049
1675365900000|2023-02-02 19:25:00|730.73|717.93|732.55|719.75|735.1|722.3|730.46|717.66|919
1675366200000|2023-02-02 19:30:00|732.65|719.85|729.16|716.36|733.98|721.18|728.64|715.84|937
1675366500000|2023-02-02 19:35:00|729.21|716.41|730.08|717.28|732.01|719.21|728.7|715.9|892
1675366800000|2023-02-02 19:40:00|730.13|717.33|726.78|713.98|730.34|717.54|725.34|712.54|961
1675367100000|2023-02-02 19:45:00|726.79|713.99|730.62|717.82|731.43|718.63|725.95|713.15|926
1675367400000|2023-02-02 19:50:00|730.64|717.84|730.32|717.52|732.48|719.68|729.54|716.74|930
1675367700000|2023-02-02 19:55:00|730.39|717.59|730.84|718.04|730.95|718.15|728.9|716.1|819
1675368000000|2023-02-02 20:00:00|730.76|717.96|732.97|720.17|734.18|721.38|730.21|717.41|922
1675368300000|2023-02-02 20:05:00|732.94|720.14|735.55|722.75|736.87|724.07|732.89|720.09|907
1675368600000|2023-02-02 20:10:00|735.51|722.71|737.06|724.26|738.41|725.61|735.51|722.71|741
1675368900000|2023-02-02 20:15:00|736.95|724.15|737.18|724.38|738.61|725.81|735.67|722.87|752
1675369200000|2023-02-02 20:20:00|737.16|724.36|734.08|721.28|737.16|724.36|733.81|721.01|700
1675369500000|2023-02-02 20:25:00|734.05|721.25|733|720.2|734.28|721.48|731.49|718.69|687
1675369800000|2023-02-02 20:30:00|732.93|720.13|733.67|720.87|733.94|721.14|732.01|719.21|673
1675370100000|2023-02-02 20:35:00|733.66|720.86|733.6|720.8|735.65|722.85|733.52|720.72|653
1675370400000|2023-02-02 20:40:00|733.59|720.79|733.66|720.86|734.26|721.46|732.44|719.64|643
1675370700000|2023-02-02 20:45:00|733.69|720.89|733.96|721.16|735.42|722.62|733.05|720.25|672
1675371000000|2023-02-02 20:50:00|733.97|721.17|736.93|724.13|737.64|724.84|733.97|721.17|709
1675371300000|2023-02-02 20:55:00|736.95|724.15|737.68|724.88|737.68|724.88|736.42|723.62|678
1675371600000|2023-02-02 21:00:00|737.82|725.02|736.6|723.8|739.46|726.66|735.7|722.9|1010
1675371900000|2023-02-02 21:05:00|736.59|723.79|729.27|716.47|736.88|724.08|727.69|714.89|1026
1675372200000|2023-02-02 21:10:00|729.21|716.41|728.66|715.86|732.7|719.9|727.88|715.08|922
1675372500000|2023-02-02 21:15:00|728.69|715.89|729.32|716.52|730.22|717.42|728.38|715.58|795
1675372800000|2023-02-02 21:20:00|729.33|716.53|729.02|716.22|729.51|716.71|726.12|713.32|783
1675373100000|2023-02-02 21:25:00|729.11|716.31|730.18|717.38|730.53|717.73|728.53|715.73|733
1675373400000|2023-02-02 21:30:00|730.05|717.25|723.56|710.76|730.05|717.25|722.12|709.32|1076
1675373700000|2023-02-02 21:35:00|723.57|710.77|725.53|712.73|726.85|714.05|723.56|710.76|850
1675374000000|2023-02-02 21:40:00|725.5|712.7|724.57|711.77|726.07|713.27|724.13|711.33|801
1675374300000|2023-02-02 21:45:00|724.58|711.78|725.2|712.4|726.47|713.67|722.69|709.89|794
1675374600000|2023-02-02 21:50:00|725.15|712.35|721.28|708.48|725.63|712.83|719.43|706.63|736
1675374900000|2023-02-02 21:55:00|721.25|708.45|715.23|702.43|722.54|709.74|713.43|700.63|1016
1675375200000|2023-02-02 22:00:00|715.08|702.28|721.24|708.44|721.84|709.04|710.77|697.97|971
1675375500000|2023-02-02 22:05:00|721.21|708.41|722.2|709.4|722.78|709.98|720.24|707.44|854
1675375800000|2023-02-02 22:10:00|722.21|709.41|721.74|708.94|723.39|710.59|720.83|708.03|627
1675376100000|2023-02-02 22:15:00|721.72|708.92|726.89|714.09|726.89|714.09|721.72|708.92|654
1675376400000|2023-02-02 22:20:00|726.87|714.07|729.31|716.51|729.37|716.57|726.78|713.98|599
1675376700000|2023-02-02 22:25:00|729.25|716.45|726.59|713.79|729.32|716.52|726.02|713.22|457
1675377000000|2023-02-02 22:30:00|726.57|713.77|724.63|711.83|727.86|715.06|724.6|711.8|499
1675377300000|2023-02-02 22:35:00|724.69|711.89|726.32|713.52|726.32|713.52|724.56|711.76|387
1675377600000|2023-02-02 22:40:00|726.33|713.53|724.04|711.24|726.34|713.54|724.04|711.24|365
1675377900000|2023-02-02 22:45:00|724.06|711.26|726.47|713.67|726.52|713.72|723.72|710.92|385
1675378200000|2023-02-02 22:50:00|726.53|713.73|729.28|716.48|729.63|716.83|726.5|713.7|560
1675378500000|2023-02-02 22:55:00|729.27|716.47|727.27|714.47|729.57|716.77|727.25|714.45|496
1675378800000|2023-02-02 23:00:00|727.26|714.46|728.14|715.34|729.38|716.58|726.22|713.42|762
1675379100000|2023-02-02 23:05:00|728.21|715.41|725.65|712.85|728.35|715.55|725.25|712.45|750
1675379400000|2023-02-02 23:10:00|725.68|712.88|724.68|711.88|726.89|714.09|722.72|709.92|754
1675379700000|2023-02-02 23:15:00|724.62|711.82|723.99|711.19|724.86|712.06|722.61|709.81|710
1675380000000|2023-02-02 23:20:00|724|711.2|720.79|707.99|724.22|711.42|720.69|707.89|750
1675380300000|2023-02-02 23:25:00|720.78|707.98|718.3|705.5|720.97|708.17|717.96|705.16|763
1675380600000|2023-02-02 23:30:00|718.32|705.52|722.63|709.83|722.94|710.14|718.24|705.44|702
1675380900000|2023-02-02 23:35:00|722.64|709.84|722.45|709.65|723.97|711.17|722|709.2|599
1675381200000|2023-02-02 23:40:00|722.46|709.66|716.54|703.74|722.49|709.69|716.54|703.74|807
1675381500000|2023-02-02 23:45:00|716.53|703.73|717.89|705.09|718.91|706.11|716.17|703.37|764
1675381800000|2023-02-02 23:50:00|717.9|705.1|716.37|703.57|719.32|706.52|715.7|702.9|705
1675382100000|2023-02-02 23:55:00|716.38|703.58|717.77|704.97|718.12|705.32|714.13|701.33|857
1675382400000|2023-02-03 00:00:00|717.78|704.98|720.89|708.09|721.3|708.5|717.78|704.98|892
1675382700000|2023-02-03 00:05:00|720.87|708.07|725.99|713.19|727.16|714.36|720.73|707.93|824
1675383000000|2023-02-03 00:10:00|726.02|713.22|727.68|714.88|728.45|715.65|724.27|711.47|750
1675383300000|2023-02-03 00:15:00|727.65|714.85|725.91|713.11|728.63|715.83|725.4|712.6|682
1675383600000|2023-02-03 00:20:00|725.89|713.09|726.53|713.73|728.02|715.22|725.8|713|574
1675383900000|2023-02-03 00:25:00|726.44|713.64|727.17|714.37|727.7|714.9|723.87|711.07|690
1675384200000|2023-02-03 00:30:00|727.16|714.36|722.85|710.05|727.92|715.12|722.78|709.98|767
1675384500000|2023-02-03 00:35:00|722.84|710.04|720.77|707.97|722.86|710.06|718.22|705.42|956
1675384800000|2023-02-03 00:40:00|720.76|707.96|722.33|709.53|724.8|712|720.76|707.96|807
1675385100000|2023-02-03 00:45:00|722.26|709.46|724.32|711.52|725.04|712.24|722.26|709.46|705
1675385400000|2023-02-03 00:50:00|724.4|711.6|725.56|712.76|725.96|713.16|723.85|711.05|582
1675385700000|2023-02-03 00:55:00|725.59|712.79|726.89|714.09|727.6|714.8|724.13|711.33|645
1675386000000|2023-02-03 01:00:00|726.76|713.96|730.81|718.01|731.89|719.09|726.62|713.82|730
1675386300000|2023-02-03 01:05:00|730.66|717.86|729.12|716.32|730.66|717.86|728.21|715.41|566
1675386600000|2023-02-03 01:10:00|729.11|716.31|726.59|713.79|729.16|716.36|725.57|712.77|716
1675386900000|2023-02-03 01:15:00|726.61|713.81|729.51|716.71|729.72|716.92|726|713.2|742
1675387200000|2023-02-03 01:20:00|729.58|716.78|734.18|721.38|734.19|721.39|729.03|716.23|706
1675387500000|2023-02-03 01:25:00|734.26|721.46|733.12|720.32|735.57|722.77|732.85|720.05|680
1675387800000|2023-02-03 01:30:00|733.09|720.29|731.7|718.9|733.13|720.33|730.4|717.6|765
1675388100000|2023-02-03 01:35:00|731.72|718.92|729.72|716.92|732|719.2|729.53|716.73|627
1675388400000|2023-02-03 01:40:00|729.62|716.82|728.28|715.48|729.88|717.08|726.98|714.18|759
1675388700000|2023-02-03 01:45:00|728.3|715.5|728.54|715.74|729.4|716.6|728.04|715.24|508
1675389000000|2023-02-03 01:50:00|728.55|715.75|726.05|713.25|728.59|715.79|724.83|712.03|691
1675389300000|2023-02-03 01:55:00|726.04|713.24|724.72|711.92|726.49|713.69|724.1|711.3|559
1675389600000|2023-02-03 02:00:00|724.73|711.93|726.95|714.15|727.16|714.36|724.31|711.51|627
1675389900000|2023-02-03 02:05:00|726.93|714.13|727.21|714.41|727.4|714.6|725.42|712.62|584
1675390200000|2023-02-03 02:10:00|727.2|714.4|725.32|712.52|727.28|714.48|724.96|712.16|522
1675390500000|2023-02-03 02:15:00|725.29|712.49|724.76|711.96|725.91|713.11|724.58|711.78|555
1675390800000|2023-02-03 02:20:00|724.75|711.95|720.34|707.54|725.02|712.22|720.18|707.38|569
1675391100000|2023-02-03 02:25:00|720.1|707.3|719.09|706.29|720.59|707.79|717.32|704.52|678
1675391400000|2023-02-03 02:30:00|719.12|706.32|720.72|707.92|721.93|709.13|717.98|705.18|801
1675391700000|2023-02-03 02:35:00|720.71|707.91|718.24|705.44|721.31|708.51|717.59|704.79|611
1675392000000|2023-02-03 02:40:00|718.4|705.6|714.48|701.68|718.97|706.17|713.45|700.65|937
1675392300000|2023-02-03 02:45:00|714.44|701.64|715.11|702.31|716.97|704.17|714.33|701.53|694
1675392600000|2023-02-03 02:50:00|715.06|702.26|713.02|700.22|715.58|702.78|712.96|700.16|699
1675392900000|2023-02-03 02:55:00|712.99|700.19|712.24|699.44|714.15|701.35|711.68|698.88|748
1675393200000|2023-02-03 03:00:00|712.23|699.43|714.21|701.41|714.32|701.52|711.93|699.13|578
1675393500000|2023-02-03 03:05:00|714.15|701.35|711.44|698.64|714.27|701.47|711.04|698.24|634
1675393800000|2023-02-03 03:10:00|711.43|698.63|710.38|697.58|711.75|698.95|709.23|696.43|706
1675394100000|2023-02-03 03:15:00|710.39|697.59|709.5|696.7|710.46|697.66|703.82|691.02|793
1675394400000|2023-02-03 03:20:00|709.48|696.68|710.58|697.78|711.08|698.28|709.23|696.43|746
1675394700000|2023-02-03 03:25:00|710.66|697.86|709.25|696.45|711.03|698.23|708.43|695.63|663
1675395000000|2023-02-03 03:30:00|709.23|696.43|710.48|697.68|710.49|697.69|708.63|695.83|617
1675395300000|2023-02-03 03:35:00|710.47|697.67|712.04|699.24|712.1|699.3|710.28|697.48|511
1675395600000|2023-02-03 03:40:00|712.05|699.25|712.72|699.92|713.55|700.75|711.2|698.4|601
1675395900000|2023-02-03 03:45:00|712.73|699.93|712.63|699.83|713.1|700.3|711.49|698.69|578
1675396200000|2023-02-03 03:50:00|712.64|699.84|712.79|699.99|713.39|700.59|711.75|698.95|564
1675396500000|2023-02-03 03:55:00|712.75|699.95|714.59|701.79|714.75|701.95|712.54|699.74|586
1675396800000|2023-02-03 04:00:00|714.58|701.78|713.99|701.19|714.83|702.03|713.33|700.53|544
1675397100000|2023-02-03 04:05:00|713.94|701.14|713.96|701.16|714.59|701.79|713.16|700.36|461
1675397400000|2023-02-03 04:10:00|713.94|701.14|713.18|700.38|713.98|701.18|712.93|700.13|401
1675397700000|2023-02-03 04:15:00|713.19|700.39|715.38|702.58|715.4|702.6|713.17|700.37|461
1675398000000|2023-02-03 04:20:00|715.18|702.38|716.93|704.13|716.98|704.18|715.08|702.28|398
1675398300000|2023-02-03 04:25:00|716.97|704.17|716.45|703.65|717.6|704.8|716.31|703.51|500
1675398600000|2023-02-03 04:30:00|716.46|703.66|717.52|704.72|717.86|705.06|716.4|703.6|416
1675398900000|2023-02-03 04:35:00|717.5|704.7|717.29|704.49|718.33|705.53|717.14|704.34|509
1675399200000|2023-02-03 04:40:00|717.3|704.5|717.78|704.98|717.92|705.12|716.22|703.42|405
1675399500000|2023-02-03 04:45:00|717.77|704.97|716.41|703.61|717.83|705.03|716.41|703.61|433
1675399800000|2023-02-03 04:50:00|716.45|703.65|716.43|703.63|717.71|704.91|715.43|702.63|502
1675400100000|2023-02-03 04:55:00|716.45|703.65|717.38|704.58|717.38|704.58|715.79|702.99|413
1675400400000|2023-02-03 05:00:00|717.37|704.57|718.59|705.79|719.55|706.75|716.52|703.72|547
1675400700000|2023-02-03 05:05:00|718.6|705.8|719.25|706.45|719.4|706.6|718.18|705.38|409
1675401000000|2023-02-03 05:10:00|719.24|706.44|721.11|708.31|721.35|708.55|719.08|706.28|506
1675401300000|2023-02-03 05:15:00|721.13|708.33|721.38|708.58|721.98|709.18|720.73|707.93|415
1675401600000|2023-02-03 05:20:00|721.37|708.57|720.05|707.25|721.57|708.77|720.04|707.24|407
1675401900000|2023-02-03 05:25:00|720.29|707.49|719.04|706.24|720.29|707.49|718.63|705.83|372
1675402200000|2023-02-03 05:30:00|719.03|706.23|719.31|706.51|719.56|706.76|717.68|704.88|402
1675402500000|2023-02-03 05:35:00|719.29|706.49|720.27|707.47|720.42|707.62|718.76|705.96|479
1675402800000|2023-02-03 05:40:00|720.26|707.46|720.8|708|721.17|708.37|720|707.2|498
1675403100000|2023-02-03 05:45:00|720.83|708.03|719.7|706.9|721.08|708.28|719.69|706.89|467
1675403400000|2023-02-03 05:50:00|719.61|706.81|719.99|707.19|720.36|707.56|718.93|706.13|541
1675403700000|2023-02-03 05:55:00|719.71|706.91|719.98|707.18|720.35|707.55|719.32|706.52|435
1675404000000|2023-02-03 06:00:00|719.94|707.14|718.39|705.59|720.21|707.41|718.04|705.24|514
1675404300000|2023-02-03 06:05:00|718.3|705.5|719.16|706.36|719.85|707.05|718.3|705.5|350
1675404600000|2023-02-03 06:10:00|719.19|706.39|719.94|707.14|720.21|707.41|719.07|706.27|400
1675404900000|2023-02-03 06:15:00|719.95|707.15|718.66|705.86|720.94|708.14|718.62|705.82|444
1675405200000|2023-02-03 06:20:00|718.57|705.77|716.01|703.21|718.57|705.77|715.49|702.69|559
1675405500000|2023-02-03 06:25:00|716.04|703.24|716.25|703.45|716.57|703.77|715.03|702.23|561
1675405800000|2023-02-03 06:30:00|716.26|703.46|716.16|703.36|717.93|705.13|714.86|702.06|515
1675406100000|2023-02-03 06:35:00|716.11|703.31|717.3|704.5|717.45|704.65|716.11|703.31|384
1675406400000|2023-02-03 06:40:00|717.33|704.53|717.38|704.58|717.91|705.11|717|704.2|482
1675406700000|2023-02-03 06:45:00|717.39|704.59|716.41|703.61|717.4|704.6|715.83|703.03|458
1675407000000|2023-02-03 06:50:00|716.42|703.62|715.51|702.71|716.75|703.95|715.4|702.6|449
1675407300000|2023-02-03 06:55:00|715.5|702.7|715.43|702.63|716.13|703.33|714.66|701.86|460
1675407600000|2023-02-03 07:00:00|715.45|702.65|714.85|702.05|715.64|702.84|714.13|701.33|519
1675407900000|2023-02-03 07:05:00|714.9|702.1|713.19|700.39|715.19|702.39|712.97|700.17|624
1675408200000|2023-02-03 07:10:00|713.22|700.42|715.78|702.98|715.9|703.1|712.58|699.78|627
1675408500000|2023-02-03 07:15:00|715.75|702.95|717.72|704.92|717.9|705.1|715.75|702.95|575
1675408800000|2023-02-03 07:20:00|717.71|704.91|716.01|703.21|718.01|705.21|715.94|703.14|480
1675409100000|2023-02-03 07:25:00|715.99|703.19|711.14|698.34|716.34|703.54|711.11|698.31|610
1675409400000|2023-02-03 07:30:00|711.13|698.33|710.53|697.73|713.08|700.28|710.23|697.43|734
1675409700000|2023-02-03 07:35:00|710.57|697.77|699.17|686.37|711.64|698.84|698.51|685.71|867
1675410000000|2023-02-03 07:40:00|699.07|686.27|702.55|689.75|702.99|690.19|698.63|685.83|772
1675410300000|2023-02-03 07:45:00|702.54|689.74|704.56|691.76|704.65|691.85|701.97|689.17|660
1675410600000|2023-02-03 07:50:00|704.58|691.78|705.35|692.55|705.54|692.74|703.6|690.8|667
1675410900000|2023-02-03 07:55:00|705.3|692.5|703.61|690.81|705.48|692.68|703.25|690.45|535
1675411200000|2023-02-03 08:00:00|703.65|690.85|703.96|691.16|704.25|691.45|703.45|690.65|607
1675411500000|2023-02-03 08:05:00|704.06|691.26|701.45|688.65|704.06|691.26|701.25|688.45|726
1675411800000|2023-02-03 08:10:00|701.51|688.71|702.9|690.1|703.02|690.22|700.32|687.52|766
1675412100000|2023-02-03 08:15:00|702.88|690.08|706.43|693.63|707.3|694.5|702.47|689.67|721
1675412400000|2023-02-03 08:20:00|706.4|693.6|704.78|691.98|706.4|693.6|704|691.2|690
1675412700000|2023-02-03 08:25:00|704.97|692.17|707.2|694.4|707.45|694.65|704.4|691.6|760
1675413000000|2023-02-03 08:30:00|707.19|694.39|707.98|695.18|708.25|695.45|706.45|693.65|625
1675413300000|2023-02-03 08:35:00|707.99|695.19|707.74|694.94|708.21|695.41|707.19|694.39|537
1675413600000|2023-02-03 08:40:00|707.7|694.9|707.91|695.11|708.87|696.07|706.95|694.15|562
1675413900000|2023-02-03 08:45:00|707.94|695.14|708.27|695.47|708.46|695.66|707.27|694.47|514
1675414200000|2023-02-03 08:50:00|708.29|695.49|709.01|696.21|709.05|696.25|707.65|694.85|569
1675414500000|2023-02-03 08:55:00|708.94|696.14|710.05|697.25|710.18|697.38|708.91|696.11|543
1675414800000|2023-02-03 09:00:00|710.06|697.26|710.07|697.27|710.58|697.78|709.91|697.11|519
1675415100000|2023-02-03 09:05:00|710.05|697.25|710.56|697.76|710.83|698.03|709.21|696.41|494
1675415400000|2023-02-03 09:10:00|710.44|697.64|710.7|697.9|710.9|698.1|709.43|696.63|451
1675415700000|2023-02-03 09:15:00|710.69|697.89|709.59|696.79|710.77|697.97|709.34|696.54|552
1675416000000|2023-02-03 09:20:00|709.52|696.72|709.01|696.21|709.73|696.93|708.69|695.89|607
1675416300000|2023-02-03 09:25:00|709|696.2|709.38|696.58|710.32|697.52|708.23|695.43|632
1675416600000|2023-02-03 09:30:00|709.35|696.55|708.65|695.85|709.55|696.75|706.95|694.15|612
1675416900000|2023-02-03 09:35:00|708.64|695.84|708.24|695.44|709.18|696.38|707.82|695.02|433
1675417200000|2023-02-03 09:40:00|708.25|695.45|708.37|695.57|708.9|696.1|707.25|694.45|488
1675417500000|2023-02-03 09:45:00|708.33|695.53|707.46|694.66|708.44|695.64|707.35|694.55|362
1675417800000|2023-02-03 09:50:00|707.59|694.79|707.14|694.34|708.55|695.75|706.9|694.1|546
1675418100000|2023-02-03 09:55:00|707.18|694.38|706.72|693.92|707.24|694.44|706.4|693.6|359
1675418400000|2023-02-03 10:00:00|706.69|693.89|708.99|696.19|709.74|696.94|706.66|693.86|597
1675418700000|2023-02-03 10:05:00|708.96|696.16|708.76|695.96|709.39|696.59|708.5|695.7|373
1675419000000|2023-02-03 10:10:00|708.75|695.95|709.17|696.37|709.38|696.58|708.25|695.45|439
1675419300000|2023-02-03 10:15:00|709.12|696.32|707.94|695.14|709.12|696.32|707.32|694.52|489
1675419600000|2023-02-03 10:20:00|707.93|695.13|706.35|693.55|707.94|695.14|706.32|693.52|479
1675419900000|2023-02-03 10:25:00|706.33|693.53|706.78|693.98|707.17|694.37|705.03|692.23|686
1675420200000|2023-02-03 10:30:00|706.77|693.97|708.64|695.84|709.25|696.45|706.42|693.62|538
1675420500000|2023-02-03 10:35:00|708.66|695.86|710.08|697.28|710.39|697.59|708.66|695.86|498
1675420800000|2023-02-03 10:40:00|710.09|697.29|712.35|699.55|712.57|699.77|709.91|697.11|485
1675421100000|2023-02-03 10:45:00|712.31|699.51|712.45|699.65|712.94|700.14|711.85|699.05|560
1675421400000|2023-02-03 10:50:00|712.47|699.67|712.55|699.75|714.06|701.26|711.98|699.18|509
1675421700000|2023-02-03 10:55:00|712.47|699.67|712.68|699.88|713.65|700.85|711.8|699|446
1675422000000|2023-02-03 11:00:00|712.64|699.84|711.73|698.93|713.3|700.5|711.52|698.72|458
1675422300000|2023-02-03 11:05:00|711.71|698.91|712.14|699.34|712.36|699.56|711.34|698.54|383
1675422600000|2023-02-03 11:10:00|712.04|699.24|710.53|697.73|712.08|699.28|710.48|697.68|405
1675422900000|2023-02-03 11:15:00|710.52|697.72|709.92|697.12|710.83|698.03|709.47|696.67|352
1675423200000|2023-02-03 11:20:00|709.89|697.09|711.58|698.78|712.3|699.5|709.86|697.06|440
1675423500000|2023-02-03 11:25:00|711.56|698.76|711.23|698.43|712.02|699.22|710.94|698.14|483
1675423800000|2023-02-03 11:30:00|711.25|698.45|712.87|700.07|712.87|700.07|710.37|697.57|581
1675424100000|2023-02-03 11:35:00|712.69|699.89|713.26|700.46|713.45|700.65|712.01|699.21|480
1675424400000|2023-02-03 11:40:00|713.27|700.47|714.79|701.99|715.25|702.45|713.23|700.43|537
1675424700000|2023-02-03 11:45:00|714.82|702.02|713.88|701.08|714.89|702.09|712.81|700.01|654
1675425000000|2023-02-03 11:50:00|713.89|701.09|715.25|702.45|715.42|702.62|713.65|700.85|623
1675425300000|2023-02-03 11:55:00|715.28|702.48|715.37|702.57|715.55|702.75|714.99|702.19|490
1675425600000|2023-02-03 12:00:00|715.38|702.58|714.81|702.01|716.54|703.74|714.6|701.8|668
1675425900000|2023-02-03 12:05:00|714.8|702|716.42|703.62|716.42|703.62|714.22|701.42|576
1675426200000|2023-02-03 12:10:00|716.38|703.58|714.85|702.05|716.61|703.81|714.82|702.02|452
1675426500000|2023-02-03 12:15:00|714.83|702.03|712.83|700.03|714.91|702.11|712.1|699.3|562
1675426800000|2023-02-03 12:20:00|712.87|700.07|714.56|701.76|714.7|701.9|712.29|699.49|531
1675427100000|2023-02-03 12:25:00|714.46|701.66|714.58|701.78|715.3|702.5|713.42|700.62|511
1675427400000|2023-02-03 12:30:00|714.53|701.73|715.02|702.22|716.04|703.24|714.21|701.41|613
1675427700000|2023-02-03 12:35:00|715.17|702.37|717.49|704.69|717.54|704.74|714.65|701.85|522
1675428000000|2023-02-03 12:40:00|717.46|704.66|718.79|705.99|719.82|707.02|717.46|704.66|564
1675428300000|2023-02-03 12:45:00|718.75|705.95|719.97|707.17|720.05|707.25|717.41|704.61|638
1675428600000|2023-02-03 12:50:00|719.96|707.16|719.31|706.51|720.24|707.44|718.02|705.22|791
1675428900000|2023-02-03 12:55:00|719.29|706.49|719.17|706.37|720.3|707.5|718.22|705.42|684
1675429200000|2023-02-03 13:00:00|719.16|706.36|716.26|703.46|720.38|707.58|715.16|702.36|833
1675429500000|2023-02-03 13:05:00|716.23|703.43|716.83|704.03|716.95|704.15|715.19|702.39|640
1675429800000|2023-02-03 13:10:00|716.9|704.1|719.13|706.33|719.51|706.71|716.84|704.04|607
1675430100000|2023-02-03 13:15:00|719.09|706.29|717.06|704.26|719.11|706.31|716.81|704.01|597
1675430400000|2023-02-03 13:20:00|717.11|704.31|712.47|699.67|717.14|704.34|712.42|699.62|837
1675430700000|2023-02-03 13:25:00|712.46|699.66|715.08|702.28|715.22|702.42|711.42|698.62|648
1675431000000|2023-02-03 13:30:00|714.91|702.11|711.02|698.22|714.94|702.14|706.53|693.73|792
1675431300000|2023-02-03 13:35:00|711.03|698.23|711.73|698.93|711.73|698.93|703.7|690.9|817
1675431600000|2023-02-03 13:40:00|711.62|698.82|708.82|696.02|713.36|700.56|706.7|693.9|1006
1675431900000|2023-02-03 13:45:00|708.75|695.95|704.86|692.06|708.88|696.08|702.91|690.11|1029
1675432200000|2023-02-03 13:50:00|704.82|692.02|707.55|694.75|708.02|695.22|703.31|690.51|959
1675432500000|2023-02-03 13:55:00|707.53|694.73|708.25|695.45|708.85|696.05|705.58|692.78|867
1675432800000|2023-02-03 14:00:00|708.03|695.23|708.75|695.95|709.3|696.5|705.53|692.73|879
1675433100000|2023-02-03 14:05:00|708.8|696|706.46|693.66|709.22|696.42|706.45|693.65|879
1675433400000|2023-02-03 14:10:00|706.45|693.65|706.4|693.6|706.98|694.18|705.34|692.54|796
1675433700000|2023-02-03 14:15:00|706.38|693.58|707.79|694.99|708.59|695.79|705.97|693.17|814
1675434000000|2023-02-03 14:20:00|707.78|694.98|703.41|690.61|708.05|695.25|703.41|690.61|749
1675434300000|2023-02-03 14:25:00|703.44|690.64|705.25|692.45|705.5|692.7|700.73|687.93|843
1675434600000|2023-02-03 14:30:00|705.22|692.42|707.25|694.45|708.35|695.55|704.7|691.9|764
1675434900000|2023-02-03 14:35:00|707.3|694.5|709.24|696.44|709.43|696.63|706.28|693.48|729
1675435200000|2023-02-03 14:40:00|709.26|696.46|713.87|701.07|714.94|702.14|709.18|696.38|771
1675435500000|2023-02-03 14:45:00|713.91|701.11|717.43|704.63|718.56|705.76|712.45|699.65|755
1675435800000|2023-02-03 14:50:00|717.59|704.79|718.58|705.78|720.61|707.81|715.67|702.87|773
1675436100000|2023-02-03 14:55:00|718.55|705.75|720.52|707.72|720.67|707.87|717.39|704.59|729
1675436400000|2023-02-03 15:00:00|720.58|707.78|719.35|706.55|722.1|709.3|717.36|704.56|787
1675436700000|2023-02-03 15:05:00|719.37|706.57|716.08|703.28|719.39|706.59|713.86|701.06|716
1675437000000|2023-02-03 15:10:00|716.06|703.26|721.08|708.28|721.18|708.38|715.55|702.75|700
1675437300000|2023-02-03 15:15:00|721.03|708.23|724.19|711.39|726.95|714.15|720.96|708.16|747
1675437600000|2023-02-03 15:20:00|724.16|711.36|728.65|715.85|728.7|715.9|723.75|710.95|688
1675437900000|2023-02-03 15:25:00|728.51|715.71|726.74|713.94|729.56|716.76|726.28|713.48|749
1675438200000|2023-02-03 15:30:00|726.73|713.93|726.22|713.42|726.77|713.97|722.61|709.81|713
1675438500000|2023-02-03 15:35:00|726.19|713.39|729.85|717.05|730.37|717.57|726.19|713.39|652
1675438800000|2023-02-03 15:40:00|729.93|717.13|728.05|715.25|730.81|718.01|727.62|714.82|688
1675439100000|2023-02-03 15:45:00|727.98|715.18|729.06|716.26|731.24|718.44|727.98|715.18|651
1675439400000|2023-02-03 15:50:00|729.05|716.25|726.76|713.96|729.05|716.25|725.7|712.9|669
1675439700000|2023-02-03 15:55:00|726.74|713.94|726.95|714.15|727.41|714.61|725.72|712.92|638
1675440000000|2023-02-03 16:00:00|726.96|714.16|728.15|715.35|730.06|717.26|726.85|714.05|625
1675440300000|2023-02-03 16:05:00|728.06|715.26|724.64|711.84|729.41|716.61|724.63|711.83|680
1675440600000|2023-02-03 16:10:00|724.63|711.83|727.35|714.55|727.35|714.55|724.5|711.7|598
1675440900000|2023-02-03 16:15:00|727.36|714.56|726.92|714.12|727.72|714.92|725.96|713.16|589
1675441200000|2023-02-03 16:20:00|726.9|714.1|728.47|715.67|728.99|716.19|725.2|712.4|640
1675441500000|2023-02-03 16:25:00|728.48|715.68|730.75|717.95|731.11|718.31|727.08|714.28|599
1675441800000|2023-02-03 16:30:00|730.68|717.88|728.27|715.47|732.16|719.36|727.52|714.72|671
1675442100000|2023-02-03 16:35:00|728.31|715.51|725.53|712.73|729.23|716.43|724.69|711.89|649
1675442400000|2023-02-03 16:40:00|725.5|712.7|724.83|712.03|726.93|714.13|724.83|712.03|635
1675442700000|2023-02-03 16:45:00|724.82|712.02|723.75|710.95|726.07|713.27|723.6|710.8|615
1675443000000|2023-02-03 16:50:00|723.8|711|725.34|712.54|726.18|713.38|723.06|710.26|624
1675443300000|2023-02-03 16:55:00|725.33|712.53|723.33|710.53|726.58|713.78|723.31|710.51|668
1675443600000|2023-02-03 17:00:00|723.3|710.5|723.77|710.97|725.29|712.49|722.77|709.97|622
1675443900000|2023-02-03 17:05:00|723.8|711|723.01|710.21|724.7|711.9|722.77|709.97|595
1675444200000|2023-02-03 17:10:00|722.99|710.19|723.08|710.28|723.65|710.85|721.62|708.82|570
1675444500000|2023-02-03 17:15:00|722.88|710.08|725.93|713.13|726.4|713.6|722.7|709.9|551
1675444800000|2023-02-03 17:20:00|726.01|713.21|726.82|714.02|727.27|714.47|725.59|712.79|559
1675445100000|2023-02-03 17:25:00|726.77|713.97|728.35|715.55|728.45|715.65|726.77|713.97|469
1675445400000|2023-02-03 17:30:00|728.37|715.57|729.01|716.21|729.07|716.27|727.78|714.98|524
1675445700000|2023-02-03 17:35:00|728.9|716.1|730.59|717.79|730.99|718.19|728.88|716.08|429
1675446000000|2023-02-03 17:40:00|730.55|717.75|731.35|718.55|732.31|719.51|730.33|717.53|622
1675446300000|2023-02-03 17:45:00|731.34|718.54|730.39|717.59|732.07|719.27|730.25|717.45|614
1675446600000|2023-02-03 17:50:00|730.38|717.58|729.71|716.91|732.05|719.25|729.33|716.53|552
1675446900000|2023-02-03 17:55:00|729.69|716.89|728.14|715.34|731.97|719.17|727.1|714.3|605
1675447200000|2023-02-03 18:00:00|728.11|715.31|725.47|712.67|729.19|716.39|724.61|711.81|690
1675447500000|2023-02-03 18:05:00|725.45|712.65|723.45|710.65|726.39|713.59|723.36|710.56|708
1675447800000|2023-02-03 18:10:00|723.44|710.64|724.53|711.73|724.69|711.89|722.25|709.45|719
1675448100000|2023-02-03 18:15:00|724.62|711.82|724.48|711.68|725.35|712.55|722.6|709.8|626
1675448400000|2023-02-03 18:20:00|724.59|711.79|723.1|710.3|725.75|712.95|722.66|709.86|601
1675448700000|2023-02-03 18:25:00|723.02|710.22|722.66|709.86|723.75|710.95|722.49|709.69|606
1675449000000|2023-02-03 18:30:00|722.74|709.94|721.06|708.26|722.85|710.05|720.51|707.71|628
1675449300000|2023-02-03 18:35:00|721.07|708.27|722.8|710|723.48|710.68|720.65|707.85|659
1675449600000|2023-02-03 18:40:00|722.78|709.98|720.72|707.92|722.88|710.08|720.49|707.69|595
1675449900000|2023-02-03 18:45:00|720.75|707.95|720.72|707.92|720.9|708.1|718.23|705.43|645
1675450200000|2023-02-03 18:50:00|720.71|707.91|720.95|708.15|721.25|708.45|720.57|707.77|494
1675450500000|2023-02-03 18:55:00|720.92|708.12|719.45|706.65|721|708.2|718.18|705.38|548
1675450800000|2023-02-03 19:00:00|719.46|706.66|719.53|706.73|720.74|707.94|718.72|705.92|621
1675451100000|2023-02-03 19:05:00|719.54|706.74|718.32|705.52|719.59|706.79|717.96|705.16|542
1675451400000|2023-02-03 19:10:00|718.31|705.51|719.87|707.07|719.88|707.08|717.62|704.82|541
1675451700000|2023-02-03 19:15:00|719.81|707.01|718.25|705.45|719.89|707.09|717.99|705.19|554
1675452000000|2023-02-03 19:20:00|718.28|705.48|715.29|702.49|718.48|705.68|715.09|702.29|559
1675452300000|2023-02-03 19:25:00|715.23|702.43|717.44|704.64|717.58|704.78|715.09|702.29|547
1675452600000|2023-02-03 19:30:00|717.48|704.68|719.34|706.54|719.53|706.73|716.27|703.47|594
1675452900000|2023-02-03 19:35:00|719.35|706.55|720.55|707.75|720.8|708|719.19|706.39|519
1675453200000|2023-02-03 19:40:00|720.61|707.81|719.62|706.82|720.71|707.91|719.1|706.3|560
1675453500000|2023-02-03 19:45:00|719.64|706.84|716.35|703.55|719.69|706.89|715.72|702.92|607
1675453800000|2023-02-03 19:50:00|716.44|703.64|715.25|702.45|716.63|703.83|713.83|701.03|552
1675454100000|2023-02-03 19:55:00|715.22|702.42|712.93|700.13|716.09|703.29|712.29|699.49|630
1675454400000|2023-02-03 20:00:00|712.88|700.08|711.15|698.35|713.27|700.47|709.22|696.42|712
1675454700000|2023-02-03 20:05:00|711.16|698.36|713.76|700.96|714.01|701.21|709.2|696.4|658
1675455000000|2023-02-03 20:10:00|713.74|700.94|713.01|700.21|713.83|701.03|712.23|699.43|568
1675455300000|2023-02-03 20:15:00|713.22|700.42|713.19|700.39|713.58|700.78|712.31|699.51|598
1675455600000|2023-02-03 20:20:00|713.29|700.49|713.4|700.6|713.61|700.81|712.8|700|536
1675455900000|2023-02-03 20:25:00|713.26|700.46|712.15|699.35|713.32|700.52|712.04|699.24|512
1675456200000|2023-02-03 20:30:00|712.13|699.33|713.03|700.23|714.91|702.11|712.13|699.33|546
1675456500000|2023-02-03 20:35:00|713|700.2|712.88|700.08|714.06|701.26|712.24|699.44|446
1675456800000|2023-02-03 20:40:00|712.85|700.05|713.84|701.04|714.27|701.47|712.85|700.05|464
1675457100000|2023-02-03 20:45:00|713.82|701.02|712.93|700.13|714.46|701.66|712.6|699.8|487
1675457400000|2023-02-03 20:50:00|712.95|700.15|713.62|700.82|713.69|700.89|711.98|699.18|506
1675457700000|2023-02-03 20:55:00|713.63|700.83|711.82|699.02|713.8|701|711.8|699|512
1675458000000|2023-02-03 21:00:00|711.81|699.01|713.57|700.77|713.8|701|711.31|698.51|393
1675458300000|2023-02-03 21:05:00|713.58|700.78|711.96|699.16|713.6|700.8|711.61|698.81|416
1675458600000|2023-02-03 21:10:00|711.94|699.14|711.16|698.36|712.36|699.56|710.84|698.04|463
1675458900000|2023-02-03 21:15:00|711.17|698.37|710.54|697.74|711.64|698.84|710.28|697.48|384
1675459200000|2023-02-03 21:20:00|710.47|697.67|711.14|698.34|711.4|698.6|710.46|697.66|389
1675459500000|2023-02-03 21:25:00|711.17|698.37|710.83|698.03|712.13|699.33|710.82|698.02|339
1675459800000|2023-02-03 21:30:00|710.88|698.08|710.67|697.87|711.73|698.93|710.6|697.8|301
1675460100000|2023-02-03 21:35:00|710.69|697.89|710.14|697.34|710.77|697.97|709.57|696.77|320
1675460400000|2023-02-03 21:40:00|710.19|697.39|708.7|695.9|710.23|697.43|708.61|695.81|279
1675460700000|2023-02-03 21:45:00|708.69|695.89|708.72|695.92|709.03|696.23|708.59|695.79|187
1675461000000|2023-02-03 21:50:00|708.73|695.93|708.62|695.82|708.9|696.1|707.88|695.08|336
1675461300000|2023-02-03 21:55:00|708.63|695.83|708.85|696.05|708.93|696.13|707.77|694.97|247
1675497600000|2023-02-04 08:00:00|719.96|707.16|721.91|709.11|724.24|711.44|719.96|707.16|403
1675497900000|2023-02-04 08:05:00|721.92|709.12|721.49|708.69|721.92|709.12|721.19|708.39|218
1675498200000|2023-02-04 08:10:00|721.48|708.68|724.07|711.27|724.79|711.99|721.45|708.65|288
1675498500000|2023-02-04 08:15:00|724.1|711.3|721.05|708.25|724.1|711.3|721.01|708.21|306
1675498800000|2023-02-04 08:20:00|721.06|708.26|719.07|706.27|721.06|708.26|718.77|705.97|291
1675499100000|2023-02-04 08:25:00|719.06|706.26|721.11|708.31|721.12|708.32|719.06|706.26|150
1675499400000|2023-02-04 08:30:00|721.14|708.34|720.66|707.86|721.75|708.95|720.2|707.4|211
1675499700000|2023-02-04 08:35:00|720.65|707.85|721.48|708.68|721.5|708.7|720.07|707.27|200
1675500000000|2023-02-04 08:40:00|721.49|708.69|721.39|708.59|721.96|709.16|721.2|708.4|204
1675500300000|2023-02-04 08:45:00|721.47|708.67|721.48|708.68|722.02|709.22|721.05|708.25|178
1675500600000|2023-02-04 08:50:00|721.44|708.64|720.3|707.5|721.5|708.7|720.24|707.44|178
1675500900000|2023-02-04 08:55:00|720.31|707.51|719.45|706.65|720.57|707.77|719.13|706.33|229
1675501200000|2023-02-04 09:00:00|719.37|706.57|720.11|707.31|721.26|708.46|719.37|706.57|228
1675501500000|2023-02-04 09:05:00|720.12|707.32|719.75|706.95|720.64|707.84|718.36|705.56|209
1675501800000|2023-02-04 09:10:00|719.77|706.97|721.66|708.86|721.99|709.19|719.45|706.65|210
1675502100000|2023-02-04 09:15:00|721.68|708.88|722.54|709.74|722.88|710.08|721.31|708.51|196
1675502400000|2023-02-04 09:20:00|722.53|709.73|724.11|711.31|724.47|711.67|721.86|709.06|300
1675502700000|2023-02-04 09:25:00|724.12|711.32|725.18|712.38|725.43|712.63|724.12|711.32|269
1675503000000|2023-02-04 09:30:00|725.19|712.39|724.54|711.74|725.19|712.39|723.96|711.16|213
1675503300000|2023-02-04 09:35:00|724.63|711.83|724.68|711.88|725.03|712.23|723.33|710.53|276
1675503600000|2023-02-04 09:40:00|724.69|711.89|725.9|713.1|726.01|713.21|724|711.2|295
1675503900000|2023-02-04 09:45:00|725.88|713.08|724.92|712.12|726.42|713.62|723.91|711.11|362
1675504200000|2023-02-04 09:50:00|724.94|712.14|724.26|711.46|725.81|713.01|724.22|711.42|264
1675504500000|2023-02-04 09:55:00|724.2|711.4|725.52|712.72|725.64|712.84|724.2|711.4|264
1675504800000|2023-02-04 10:00:00|725.51|712.71|725.98|713.18|726.26|713.46|724.74|711.94|406
1675505100000|2023-02-04 10:05:00|725.97|713.17|725.5|712.7|726.72|713.92|725.5|712.7|271
1675505400000|2023-02-04 10:10:00|725.49|712.69|724.46|711.66|725.8|713|724.37|711.57|296
1675505700000|2023-02-04 10:15:00|724.47|711.67|725.83|713.03|725.87|713.07|724.35|711.55|312
1675506000000|2023-02-04 10:20:00|725.81|713.01|725.21|712.41|726.24|713.44|725.08|712.28|481
1675506300000|2023-02-04 10:25:00|725.2|712.4|724.07|711.27|725.21|712.41|722.72|709.92|384
1675506600000|2023-02-04 10:30:00|724.06|711.26|724.7|711.9|724.94|712.14|724.04|711.24|242
1675506900000|2023-02-04 10:35:00|724.71|711.91|724.68|711.88|724.77|711.97|724.54|711.74|246
1675507200000|2023-02-04 10:40:00|724.67|711.87|725.52|712.72|725.79|712.99|724.23|711.43|279
1675507500000|2023-02-04 10:45:00|725.47|712.67|726.28|713.48|726.31|713.51|725.44|712.64|275
1675507800000|2023-02-04 10:50:00|726.18|713.38|726.32|713.52|726.44|713.64|726.17|713.37|231
1675508100000|2023-02-04 10:55:00|726.36|713.56|729.97|717.17|730.01|717.21|726.36|713.56|390
1675508400000|2023-02-04 11:00:00|729.98|717.18|730.37|717.57|730.38|717.58|728.58|715.78|291
1675508700000|2023-02-04 11:05:00|730.39|717.59|731.31|718.51|731.76|718.96|730.14|717.34|244
1675509000000|2023-02-04 11:10:00|731.3|718.5|732.42|719.62|732.47|719.67|731.26|718.46|250
1675509300000|2023-02-04 11:15:00|732.4|719.6|731.87|719.07|732.47|719.67|731.74|718.94|230
1675509600000|2023-02-04 11:20:00|731.88|719.08|729.03|716.23|731.94|719.14|728.99|716.19|264
1675509900000|2023-02-04 11:25:00|729.04|716.24|728.47|715.67|729.48|716.68|728.41|715.61|245
1675510200000|2023-02-04 11:30:00|728.48|715.68|728.66|715.86|728.82|716.02|727.83|715.03|204
1675510500000|2023-02-04 11:35:00|728.67|715.87|728.18|715.38|728.69|715.89|727.97|715.17|265
1675510800000|2023-02-04 11:40:00|728.17|715.37|728.93|716.13|730.12|717.32|727.89|715.09|306
1675511100000|2023-02-04 11:45:00|728.92|716.12|728.2|715.4|728.99|716.19|728.14|715.34|222
1675511400000|2023-02-04 11:50:00|728.19|715.39|728.77|715.97|729.4|716.6|727.81|715.01|333
1675511700000|2023-02-04 11:55:00|728.78|715.98|729.8|717|730.52|717.72|728.5|715.7|353
1675512000000|2023-02-04 12:00:00|729.83|717.03|728.65|715.85|730.21|717.41|728.55|715.75|386
1675512300000|2023-02-04 12:05:00|728.64|715.84|730.35|717.55|730.38|717.58|728.4|715.6|332
1675512600000|2023-02-04 12:10:00|730.34|717.54|730.09|717.29|730.62|717.82|729.83|717.03|283
1675512900000|2023-02-04 12:15:00|730.08|717.28|728.4|715.6|730.08|717.28|728.23|715.43|368
1675513200000|2023-02-04 12:20:00|728.42|715.62|728.58|715.78|729.28|716.48|727.98|715.18|404
1675513500000|2023-02-04 12:25:00|728.59|715.79|729.42|716.62|730.26|717.46|728.46|715.66|302
1675513800000|2023-02-04 12:30:00|729.45|716.65|730.4|717.6|731.13|718.33|729.45|716.65|332
1675514100000|2023-02-04 12:35:00|730.51|717.71|731.97|719.17|732.23|719.43|730.39|717.59|263
1675514400000|2023-02-04 12:40:00|731.99|719.19|731.41|718.61|732.37|719.57|730.1|717.3|312
1675514700000|2023-02-04 12:45:00|731.42|718.62|734.15|721.35|734.27|721.47|731.42|718.62|376
1675515000000|2023-02-04 12:50:00|734.16|721.36|734.77|721.97|734.78|721.98|733.8|721|373
1675515300000|2023-02-04 12:55:00|734.76|721.96|735.42|722.62|735.48|722.68|734.36|721.56|327
1675515600000|2023-02-04 13:00:00|735.41|722.61|735.43|722.63|735.82|723.02|734.07|721.27|441
1675515900000|2023-02-04 13:05:00|735.5|722.7|737.43|724.63|738.25|725.45|735.11|722.31|650
1675516200000|2023-02-04 13:10:00|737.44|724.64|736.54|723.74|737.52|724.72|734.67|721.87|545
1675516500000|2023-02-04 13:15:00|736.57|723.77|739.59|726.79|739.75|726.95|736.57|723.77|637
1675516800000|2023-02-04 13:20:00|739.58|726.78|738.12|725.32|740.06|727.26|737.51|724.71|585
1675517100000|2023-02-04 13:25:00|738.11|725.31|737.37|724.57|738.39|725.59|737.04|724.24|501
1675517400000|2023-02-04 13:30:00|737.4|724.6|737.23|724.43|738.92|726.12|735.6|722.8|515
1675517700000|2023-02-04 13:35:00|737.26|724.46|738.57|725.77|739.18|726.38|737.26|724.46|467
1675518000000|2023-02-04 13:40:00|738.54|725.74|739|726.2|740.39|727.59|738.38|725.58|483
1675518300000|2023-02-04 13:45:00|739.01|726.21|737.7|724.9|739.7|726.9|737.61|724.81|495
1675518600000|2023-02-04 13:50:00|737.67|724.87|738.16|725.36|739.12|726.32|737.66|724.86|406
1675518900000|2023-02-04 13:55:00|738.15|725.35|738.86|726.06|738.88|726.08|738.02|725.22|422
1675519200000|2023-02-04 14:00:00|738.87|726.07|738.47|725.67|741.57|728.77|738.47|725.67|420
1675519500000|2023-02-04 14:05:00|738.46|725.66|737.68|724.88|738.8|726|736.65|723.85|392
1675519800000|2023-02-04 14:10:00|737.69|724.89|736.66|723.86|738.26|725.46|736.36|723.56|508
1675520100000|2023-02-04 14:15:00|736.67|723.87|735.71|722.91|737.41|724.61|735.12|722.32|532
1675520400000|2023-02-04 14:20:00|735.7|722.9|733.31|720.51|735.89|723.09|733.29|720.49|465
1675520700000|2023-02-04 14:25:00|733.29|720.49|735.47|722.67|736.16|723.36|732.93|720.13|450
1675521000000|2023-02-04 14:30:00|735.48|722.68|738.32|725.52|738.32|725.52|734.74|721.94|391
1675521300000|2023-02-04 14:35:00|738.33|725.53|736.86|724.06|738.36|725.56|736.82|724.02|331
1675521600000|2023-02-04 14:40:00|736.91|724.11|737.02|724.22|738.26|725.46|736.85|724.05|332
1675521900000|2023-02-04 14:45:00|737.04|724.24|736.2|723.4|737.98|725.18|736.2|723.4|384
1675522200000|2023-02-04 14:50:00|736.18|723.38|736.24|723.44|736.41|723.61|735.13|722.33|324
1675522500000|2023-02-04 14:55:00|736.22|723.42|737.78|724.98|738.22|725.42|735.77|722.97|345
1675522800000|2023-02-04 15:00:00|737.77|724.97|738.7|725.9|738.79|725.99|737.77|724.97|307
1675523100000|2023-02-04 15:05:00|738.69|725.89|737.64|724.84|739.07|726.27|737.63|724.83|316
1675523400000|2023-02-04 15:10:00|737.62|724.82|736.46|723.66|737.62|724.82|736.35|723.55|311
1675523700000|2023-02-04 15:15:00|736.47|723.67|734.29|721.49|736.52|723.72|734.2|721.4|405
1675524000000|2023-02-04 15:20:00|734.24|721.44|736.3|723.5|736.57|723.77|733.56|720.76|452
1675524300000|2023-02-04 15:25:00|736.28|723.48|735.09|722.29|736.28|723.48|734.5|721.7|333
1675524600000|2023-02-04 15:30:00|735.08|722.28|734.14|721.34|736.41|723.61|733.82|721.02|392
1675524900000|2023-02-04 15:35:00|734.18|721.38|732.32|719.52|734.34|721.54|732.32|719.52|361
1675525200000|2023-02-04 15:40:00|732.3|719.5|733.19|720.39|733.68|720.88|732.21|719.41|337
1675525500000|2023-02-04 15:45:00|733.15|720.35|732.47|719.67|733.39|720.59|732.05|719.25|330
1675525800000|2023-02-04 15:50:00|732.46|719.66|733.23|720.43|734|721.2|732.33|719.53|353
1675526100000|2023-02-04 15:55:00|733.22|720.42|733.85|721.05|734.3|721.5|733.01|720.21|235
1675526400000|2023-02-04 16:00:00|733.88|721.08|735.6|722.8|736.38|723.58|733.16|720.36|380
1675526700000|2023-02-04 16:05:00|735.59|722.79|734.98|722.18|735.81|723.01|734.96|722.16|264
1675527000000|2023-02-04 16:10:00|735|722.2|736.17|723.37|736.28|723.48|734.86|722.06|278
1675527300000|2023-02-04 16:15:00|736.18|723.38|733.48|720.68|736.46|723.66|733.09|720.29|374
1675527600000|2023-02-04 16:20:00|733.44|720.64|733.06|720.26|733.51|720.71|731.36|718.56|467
1675527900000|2023-02-04 16:25:00|733.05|720.25|736.03|723.23|736.03|723.23|732.94|720.14|334
1675528200000|2023-02-04 16:30:00|736.02|723.22|737.11|724.31|737.58|724.78|735.11|722.31|453
1675528500000|2023-02-04 16:35:00|737.13|724.33|734|721.2|737.29|724.49|732.83|720.03|495
1675528800000|2023-02-04 16:40:00|734.01|721.21|732.36|719.56|734.01|721.21|730.82|718.02|473
1675529100000|2023-02-04 16:45:00|732.3|719.5|730.7|717.9|732.49|719.69|730.57|717.77|500
1675529400000|2023-02-04 16:50:00|730.63|717.83|730.15|717.35|731.22|718.42|729.34|716.54|350
1675529700000|2023-02-04 16:55:00|730.16|717.36|731.57|718.77|731.62|718.82|730.16|717.36|345
1675530000000|2023-02-04 17:00:00|731.58|718.78|730.34|717.54|731.6|718.8|730.28|717.48|424
1675530300000|2023-02-04 17:05:00|730.39|717.59|732.54|719.74|732.93|720.13|730.2|717.4|378
1675530600000|2023-02-04 17:10:00|732.56|719.76|731.97|719.17|733.96|721.16|731.86|719.06|434
1675530900000|2023-02-04 17:15:00|732.01|719.21|730.11|717.31|732.21|719.41|729.48|716.68|480
1675531200000|2023-02-04 17:20:00|730.07|717.27|731.43|718.63|731.83|719.03|728.67|715.87|394
1675531500000|2023-02-04 17:25:00|731.34|718.54|732.17|719.37|732.66|719.86|730.96|718.16|430
1675531800000|2023-02-04 17:30:00|732.2|719.4|732.58|719.78|734.43|721.63|731.98|719.18|440
1675532100000|2023-02-04 17:35:00|732.59|719.79|730.33|717.53|732.96|720.16|730.18|717.38|460
1675532400000|2023-02-04 17:40:00|730.32|717.52|732.38|719.58|732.42|719.62|730.31|717.51|323
1675532700000|2023-02-04 17:45:00|732.39|719.59|733.26|720.46|734.66|721.86|732.26|719.46|445
1675533000000|2023-02-04 17:50:00|733.22|720.42|734.14|721.34|734.57|721.77|732.77|719.97|448
1675533300000|2023-02-04 17:55:00|734.15|721.35|734.58|721.78|734.79|721.99|733.94|721.14|404
1675533600000|2023-02-04 18:00:00|734.57|721.77|735.45|722.65|735.56|722.76|734.07|721.27|428
1675533900000|2023-02-04 18:05:00|735.46|722.66|734.88|722.08|735.91|723.11|734.87|722.07|424
1675534200000|2023-02-04 18:10:00|734.85|722.05|736.58|723.78|737.19|724.39|734.81|722.01|427
1675534500000|2023-02-04 18:15:00|736.63|723.83|736.06|723.26|737.72|724.92|735.8|723|329
1675534800000|2023-02-04 18:20:00|736.05|723.25|734.18|721.38|736.11|723.31|733.48|720.68|381
1675535100000|2023-02-04 18:25:00|734.17|721.37|734.15|721.35|734.25|721.45|732.99|720.19|329
1675535400000|2023-02-04 18:30:00|734.13|721.33|733.57|720.77|734.26|721.46|731.87|719.07|396
1675535700000|2023-02-04 18:35:00|733.62|720.82|734.19|721.39|734.4|721.6|731.83|719.03|337
1675536000000|2023-02-04 18:40:00|734.21|721.41|735.99|723.19|736.08|723.28|734.21|721.41|210
1675536300000|2023-02-04 18:45:00|735.98|723.18|735.25|722.45|736.11|723.31|735.2|722.4|214
1675536600000|2023-02-04 18:50:00|735.27|722.47|737.34|724.54|737.47|724.67|735.27|722.47|283
1675536900000|2023-02-04 18:55:00|737.35|724.55|737.01|724.21|737.84|725.04|736.82|724.02|251
1675537200000|2023-02-04 19:00:00|737.02|724.22|736.98|724.18|738.09|725.29|736.74|723.94|329
1675537500000|2023-02-04 19:05:00|736.88|724.08|737.58|724.78|737.63|724.83|736.5|723.7|336
1675537800000|2023-02-04 19:10:00|737.59|724.79|737.27|724.47|737.99|725.19|737.21|724.41|278
1675538100000|2023-02-04 19:15:00|737.3|724.5|734.99|722.19|737.49|724.69|734.93|722.13|298
1675538400000|2023-02-04 19:20:00|734.94|722.14|734.04|721.24|734.96|722.16|733.32|720.52|299
1675538700000|2023-02-04 19:25:00|734.05|721.25|733.26|720.46|734.19|721.39|733.2|720.4|307
1675539000000|2023-02-04 19:30:00|733.27|720.47|734.52|721.72|734.62|721.82|732.96|720.16|301
1675539300000|2023-02-04 19:35:00|734.51|721.71|732.79|719.99|734.55|721.75|732.79|719.99|315
1675539600000|2023-02-04 19:40:00|732.86|720.06|732.58|719.78|733.62|720.82|732.51|719.71|239
1675539900000|2023-02-04 19:45:00|732.56|719.76|731.64|718.84|732.74|719.94|731.56|718.76|240
1675540200000|2023-02-04 19:50:00|731.63|718.83|732.04|719.24|732.36|719.56|731.2|718.4|183
1675540500000|2023-02-04 19:55:00|732.06|719.26|731.61|718.81|732.6|719.8|731.59|718.79|229
1675540800000|2023-02-04 20:00:00|731.62|718.82|731.32|718.52|732.04|719.24|730.98|718.18|235
1675541100000|2023-02-04 20:05:00|731.33|718.53|732.74|719.94|734.27|721.47|730.73|717.93|406
1675541400000|2023-02-04 20:10:00|732.75|719.95|734.45|721.65|734.47|721.67|732.75|719.95|241
1675541700000|2023-02-04 20:15:00|734.44|721.64|732.18|719.38|734.47|721.67|732.1|719.3|274
1675542000000|2023-02-04 20:20:00|732.17|719.37|732.02|719.22|733.04|720.24|731.8|719|234
1675542300000|2023-02-04 20:25:00|732.04|719.24|732.73|719.93|732.82|720.02|732.03|719.23|192
1675542600000|2023-02-04 20:30:00|732.65|719.85|731.6|718.8|732.73|719.93|731.37|718.57|297
1675542900000|2023-02-04 20:35:00|731.59|718.79|730.8|718|731.96|719.16|730.8|718|233
1675543200000|2023-02-04 20:40:00|730.79|717.99|729.87|717.07|731.08|718.28|729.73|716.93|315
1675543500000|2023-02-04 20:45:00|729.93|717.13|731.93|719.13|731.93|719.13|729.92|717.12|299
1675543800000|2023-02-04 20:50:00|731.94|719.14|732.53|719.73|732.55|719.75|731.93|719.13|186
1675544100000|2023-02-04 20:55:00|732.51|719.71|731.44|718.64|732.52|719.72|731.43|718.63|198
1675544400000|2023-02-04 21:00:00|731.36|718.56|730.82|718.02|731.36|718.56|730.24|717.44|321
1675544700000|2023-02-04 21:05:00|730.83|718.03|731.62|718.82|731.66|718.86|730.36|717.56|292
1675545000000|2023-02-04 21:10:00|731.64|718.84|732.03|719.23|732.05|719.25|731.43|718.63|212
1675545300000|2023-02-04 21:15:00|732.02|719.22|733.02|720.22|733.17|720.37|731.95|719.15|201
1675545600000|2023-02-04 21:20:00|733.04|720.24|733.11|720.31|733.58|720.78|732.47|719.67|253
1675545900000|2023-02-04 21:25:00|733.13|720.33|732.09|719.29|733.43|720.63|732.09|719.29|241
1675546200000|2023-02-04 21:30:00|732.08|719.28|731.42|718.62|732.52|719.72|731.24|718.44|261
1675546500000|2023-02-04 21:35:00|731.43|718.63|731.36|718.56|731.95|719.15|730.88|718.08|269
1675546800000|2023-02-04 21:40:00|731.35|718.55|731.21|718.41|731.58|718.78|730.53|717.73|232
1675547100000|2023-02-04 21:45:00|731.2|718.4|730.65|717.85|731.27|718.47|730.27|717.47|215
1675547400000|2023-02-04 21:50:00|730.66|717.86|731.55|718.75|731.65|718.85|730.5|717.7|174
1675547700000|2023-02-04 21:55:00|731.54|718.74|731.9|719.1|732.17|719.37|731.32|718.52|156
1675548000000|2023-02-04 22:00:00|731.89|719.09|732.02|719.22|732.39|719.59|731.11|718.31|209
1675548300000|2023-02-04 22:05:00|732.03|719.23|731.95|719.15|732.39|719.59|731.87|719.07|175
1675548600000|2023-02-04 22:10:00|731.96|719.16|732|719.2|732.19|719.39|731.45|718.65|132
1675548900000|2023-02-04 22:15:00|732.1|719.3|732.96|720.16|732.96|720.16|731.51|718.71|116
1675549200000|2023-02-04 22:20:00|733|720.2|733.19|720.39|733.64|720.84|733|720.2|221
1675549500000|2023-02-04 22:25:00|733.18|720.38|734.2|721.4|734.2|721.4|732.93|720.13|172
1675549800000|2023-02-04 22:30:00|734.07|721.27|734.41|721.61|734.41|721.61|733.38|720.58|150
1675550100000|2023-02-04 22:35:00|734.38|721.58|735.05|722.25|735.11|722.31|733.83|721.03|264
1675550400000|2023-02-04 22:40:00|735.02|722.22|734.64|721.84|735.8|723|734.53|721.73|218
1675550700000|2023-02-04 22:45:00|734.66|721.86|733.02|720.22|734.67|721.87|733.02|720.22|276
1675551000000|2023-02-04 22:50:00|733.03|720.23|734.98|722.18|734.98|722.18|732.86|720.06|205
1675551300000|2023-02-04 22:55:00|735|722.2|735.01|722.21|735.78|722.98|734.79|721.99|195
1675551600000|2023-02-04 23:00:00|735|722.2|737.57|724.77|738.12|725.32|734.93|722.13|301
1675551900000|2023-02-04 23:05:00|737.56|724.76|738.02|725.22|738.03|725.23|736.67|723.87|399
1675552200000|2023-02-04 23:10:00|738.05|725.25|738.71|725.91|739.26|726.46|737.66|724.86|398
1675552500000|2023-02-04 23:15:00|738.7|725.9|737.09|724.29|738.7|725.9|735.79|722.99|454
1675552800000|2023-02-04 23:20:00|737.11|724.31|740.02|727.22|740.05|727.25|736.69|723.89|367
1675553100000|2023-02-04 23:25:00|740.01|727.21|738.74|725.94|740.17|727.37|738.31|725.51|303
1675553400000|2023-02-04 23:30:00|738.76|725.96|736.56|723.76|739.32|726.52|736.56|723.76|369
1675553700000|2023-02-04 23:35:00|736.54|723.74|732.74|719.94|736.63|723.83|730.88|718.08|472
1675554000000|2023-02-04 23:40:00|732.8|720|728.38|715.58|732.9|720.1|725.9|713.1|661
1675554300000|2023-02-04 23:45:00|728.34|715.54|725.93|713.13|730.18|717.38|725.59|712.79|665
1675554600000|2023-02-04 23:50:00|725.91|713.11|726.24|713.44|726.9|714.1|725.31|712.51|499
1675554900000|2023-02-04 23:55:00|726.13|713.33|726.74|713.94|726.81|714.01|725.45|712.65|367
1675555200000|2023-02-05 00:00:00|726.72|713.92|728.31|715.51|729|716.2|726.72|713.92|459
1675555500000|2023-02-05 00:05:00|728.29|715.49|729.94|717.14|730.38|717.58|728.22|715.42|472
1675555800000|2023-02-05 00:10:00|729.88|717.08|729.43|716.63|731.25|718.45|728.91|716.11|439
1675556100000|2023-02-05 00:15:00|729.42|716.62|727.82|715.02|729.77|716.97|726.46|713.66|520
1675556400000|2023-02-05 00:20:00|727.84|715.04|725.03|712.23|727.9|715.1|724.46|711.66|502
1675556700000|2023-02-05 00:25:00|725.01|712.21|727.71|714.91|727.74|714.94|724.62|711.82|461
1675557000000|2023-02-05 00:30:00|727.72|714.92|725.04|712.24|727.75|714.95|724.87|712.07|424
1675557300000|2023-02-05 00:35:00|725.03|712.23|726.54|713.74|726.6|713.8|723.82|711.02|521
1675557600000|2023-02-05 00:40:00|726.55|713.75|727.75|714.95|728.34|715.54|726.37|713.57|472
1675557900000|2023-02-05 00:45:00|727.84|715.04|726.64|713.84|728.16|715.36|725.56|712.76|444
1675558200000|2023-02-05 00:50:00|726.63|713.83|724|711.2|726.69|713.89|722.6|709.8|546
1675558500000|2023-02-05 00:55:00|723.95|711.15|722.45|709.65|724.37|711.57|721.9|709.1|567
1675558800000|2023-02-05 01:00:00|722.47|709.67|725.03|712.23|725.13|712.33|721.86|709.06|459
1675559100000|2023-02-05 01:05:00|725.01|712.21|725.26|712.46|725.46|712.66|722.91|710.11|441
1675559400000|2023-02-05 01:10:00|725.25|712.45|726.41|713.61|726.63|713.83|724.93|712.13|322
1675559700000|2023-02-05 01:15:00|726.42|713.62|727.35|714.55|727.46|714.66|726.18|713.38|310
1675560000000|2023-02-05 01:20:00|727.38|714.58|727.17|714.37|727.51|714.71|726.44|713.64|370
1675560300000|2023-02-05 01:25:00|727.15|714.35|728.5|715.7|728.51|715.71|726.88|714.08|296
1675560600000|2023-02-05 01:30:00|728.49|715.69|727.6|714.8|728.57|715.77|726.63|713.83|300
1675560900000|2023-02-05 01:35:00|727.61|714.81|726.23|713.43|727.61|714.81|725.9|713.1|244
1675561200000|2023-02-05 01:40:00|726.22|713.42|724.12|711.32|726.23|713.43|723.72|710.92|289
1675561500000|2023-02-05 01:45:00|724.11|711.31|723.15|710.35|724.11|711.31|723.11|710.31|304
1675561800000|2023-02-05 01:50:00|723.18|710.38|724.29|711.49|724.44|711.64|723.18|710.38|228
1675562100000|2023-02-05 01:55:00|724.3|711.5|725.24|712.44|725.47|712.67|724.3|711.5|270
1675562400000|2023-02-05 02:00:00|725.23|712.43|727.66|714.86|727.66|714.86|725.23|712.43|359
1675562700000|2023-02-05 02:05:00|727.65|714.85|728.59|715.79|729.04|716.24|727.52|714.72|375
1675563000000|2023-02-05 02:10:00|728.57|715.77|728.87|716.07|729.07|716.27|728.11|715.31|259
1675563300000|2023-02-05 02:15:00|728.86|716.06|728.52|715.72|728.86|716.06|727.52|714.72|260
1675563600000|2023-02-05 02:20:00|728.74|715.94|727.96|715.16|728.93|716.13|727.56|714.76|292
1675563900000|2023-02-05 02:25:00|727.98|715.18|728.5|715.7|729.1|716.3|727.98|715.18|305
1675564200000|2023-02-05 02:30:00|728.48|715.68|726.01|713.21|728.72|715.92|725.86|713.06|274
1675564500000|2023-02-05 02:35:00|725.99|713.19|727.42|714.62|728.53|715.73|725.95|713.15|220
1675564800000|2023-02-05 02:40:00|727.41|714.61|725.86|713.06|727.47|714.67|725.8|713|256
1675565100000|2023-02-05 02:45:00|725.87|713.07|726.56|713.76|727.11|714.31|725.85|713.05|263
1675565400000|2023-02-05 02:50:00|726.54|713.74|724.67|711.87|726.55|713.75|724.59|711.79|301
1675565700000|2023-02-05 02:55:00|724.58|711.78|722.41|709.61|725|712.2|722.4|709.6|302
1675566000000|2023-02-05 03:00:00|722.39|709.59|721.74|708.94|723.28|710.48|721.73|708.93|450
1675566300000|2023-02-05 03:05:00|721.75|708.95|724.24|711.44|724.24|711.44|721.68|708.88|356
1675566600000|2023-02-05 03:10:00|724.26|711.46|724.87|712.07|725.6|712.8|723.89|711.09|295
1675566900000|2023-02-05 03:15:00|724.88|712.08|725.12|712.32|725.52|712.72|724.72|711.92|338
1675567200000|2023-02-05 03:20:00|725.13|712.33|723.48|710.68|725.24|712.44|723.44|710.64|308
1675567500000|2023-02-05 03:25:00|723.49|710.69|722.54|709.74|723.5|710.7|722.49|709.69|179
1675567800000|2023-02-05 03:30:00|722.56|709.76|723.82|711.02|723.97|711.17|722.19|709.39|266
1675568100000|2023-02-05 03:35:00|723.83|711.03|723.39|710.59|723.97|711.17|722.65|709.85|253
1675568400000|2023-02-05 03:40:00|723.36|710.56|723.63|710.83|723.75|710.95|723.36|710.56|130
1675568700000|2023-02-05 03:45:00|723.64|710.84|724.49|711.69|724.69|711.89|723.23|710.43|246
1675569000000|2023-02-05 03:50:00|724.5|711.7|724.05|711.25|725.13|712.33|723.84|711.04|252
1675569300000|2023-02-05 03:55:00|724.06|711.26|725.16|712.36|725.16|712.36|723.87|711.07|262
1675569600000|2023-02-05 04:00:00|725.17|712.37|725.73|712.93|725.74|712.94|724.15|711.35|326
1675569900000|2023-02-05 04:05:00|725.71|712.91|726.46|713.66|726.47|713.67|725.69|712.89|234
1675570200000|2023-02-05 04:10:00|726.43|713.63|727.08|714.28|727.14|714.34|726.06|713.26|154
1675570500000|2023-02-05 04:15:00|727.09|714.29|724.77|711.97|727.09|714.29|724.77|711.97|246
1675570800000|2023-02-05 04:20:00|724.78|711.98|724.65|711.85|725.27|712.47|724.61|711.81|294
1675571100000|2023-02-05 04:25:00|724.63|711.83|725.48|712.68|725.48|712.68|724.38|711.58|173
1675571400000|2023-02-05 04:30:00|725.46|712.66|727.17|714.37|727.27|714.47|725.46|712.66|295
1675571700000|2023-02-05 04:35:00|727.16|714.36|728.1|715.3|728.1|715.3|727.09|714.29|305
1675572000000|2023-02-05 04:40:00|728.09|715.29|732.85|720.05|733.07|720.27|727.56|714.76|333
1675572300000|2023-02-05 04:45:00|732.88|720.08|731.07|718.27|732.89|720.09|731.07|718.27|293
1675572600000|2023-02-05 04:50:00|731.06|718.26|729.84|717.04|731.06|718.26|729.15|716.35|271
1675572900000|2023-02-05 04:55:00|729.82|717.02|730.08|717.28|730.51|717.71|729.11|716.31|184
1675573200000|2023-02-05 05:00:00|730.07|717.27|730.49|717.69|731.28|718.48|729.68|716.88|372
1675573500000|2023-02-05 05:05:00|730.47|717.67|730.95|718.15|730.95|718.15|730.43|717.63|166
1675573800000|2023-02-05 05:10:00|730.93|718.13|731.46|718.66|731.77|718.97|730.39|717.59|186
1675574100000|2023-02-05 05:15:00|731.45|718.65|732.71|719.91|732.72|719.92|731.25|718.45|294
1675574400000|2023-02-05 05:20:00|732.7|719.9|732.84|720.04|733.09|720.29|731.26|718.46|239
1675574700000|2023-02-05 05:25:00|732.83|720.03|732.07|719.27|732.87|720.07|731.92|719.12|242
1675575000000|2023-02-05 05:30:00|732.06|719.26|733.13|720.33|733.44|720.64|731.99|719.19|251
1675575300000|2023-02-05 05:35:00|733.09|720.29|732.48|719.68|733.13|720.33|731|718.2|247
1675575600000|2023-02-05 05:40:00|732.46|719.66|731.86|719.06|732.71|719.91|731.86|719.06|208
1675575900000|2023-02-05 05:45:00|731.87|719.07|730.66|717.86|731.92|719.12|730.63|717.83|171
1675576200000|2023-02-05 05:50:00|730.68|717.88|731.64|718.84|731.66|718.86|730.68|717.88|171
1675576500000|2023-02-05 05:55:00|731.63|718.83|732.02|719.22|732.21|719.41|731.52|718.72|164
1675576800000|2023-02-05 06:00:00|732.01|719.21|732.5|719.7|732.72|719.92|731.56|718.76|292
1675577100000|2023-02-05 06:05:00|732.53|719.73|732.16|719.36|732.82|720.02|732.15|719.35|269
1675577400000|2023-02-05 06:10:00|732.15|719.35|731.12|718.32|732.16|719.36|730.99|718.19|199
1675577700000|2023-02-05 06:15:00|731.14|718.34|730.37|717.57|732.1|719.3|730.34|717.54|209
1675578000000|2023-02-05 06:20:00|730.44|717.64|729.74|716.94|730.49|717.69|729.65|716.85|231
1675578300000|2023-02-05 06:25:00|729.76|716.96|729.67|716.87|730.13|717.33|729.3|716.5|212
1675578600000|2023-02-05 06:30:00|729.68|716.88|731.82|719.02|731.84|719.04|729.61|716.81|283
1675578900000|2023-02-05 06:35:00|731.83|719.03|732.94|720.14|733.43|720.63|731.01|718.21|347
1675579200000|2023-02-05 06:40:00|732.93|720.13|733.55|720.75|733.66|720.86|732.79|719.99|246
1675579500000|2023-02-05 06:45:00|733.56|720.76|732.57|719.77|733.7|720.9|732.57|719.77|236
1675579800000|2023-02-05 06:50:00|732.56|719.76|731.71|718.91|732.61|719.81|731.65|718.85|208
1675580100000|2023-02-05 06:55:00|731.7|718.9|731.68|718.88|732.13|719.33|731.21|718.41|230
1675580400000|2023-02-05 07:00:00|731.69|718.89|732.77|719.97|732.97|720.17|731.67|718.87|222
1675580700000|2023-02-05 07:05:00|732.79|719.99|732.22|719.42|732.79|719.99|731.98|719.18|250
1675581000000|2023-02-05 07:10:00|732.21|719.41|731.33|718.53|732.61|719.81|731.29|718.49|170
1675581300000|2023-02-05 07:15:00|731.34|718.54|730.79|717.99|731.34|718.54|730.65|717.85|175
1675581600000|2023-02-05 07:20:00|730.78|717.98|730.95|718.15|731.02|718.22|730.08|717.28|226
1675581900000|2023-02-05 07:25:00|730.96|718.16|732.02|719.22|732.03|719.23|730.54|717.74|204
1675582200000|2023-02-05 07:30:00|732.05|719.25|732.11|719.31|732.59|719.79|731.39|718.59|242
1675582500000|2023-02-05 07:35:00|732.1|719.3|732.17|719.37|732.38|719.58|731.19|718.39|225
1675582800000|2023-02-05 07:40:00|732.18|719.38|732.76|719.96|732.85|720.05|732.18|719.38|172
1675583100000|2023-02-05 07:45:00|732.74|719.94|731.88|719.08|733.08|720.28|731.81|719.01|246
1675583400000|2023-02-05 07:50:00|731.87|719.07|731.93|719.13|732.24|719.44|731.79|718.99|169
1675583700000|2023-02-05 07:55:00|731.92|719.12|732.4|719.6|732.52|719.72|731.85|719.05|141
1675584000000|2023-02-05 08:00:00|732.42|719.62|734.11|721.31|734.36|721.56|732.35|719.55|261
1675584300000|2023-02-05 08:05:00|734.09|721.29|735.05|722.25|735.05|722.25|734.03|721.23|253
1675584600000|2023-02-05 08:10:00|735.06|722.26|734.77|721.97|735.15|722.35|734.77|721.97|154
1675584900000|2023-02-05 08:15:00|734.72|721.92|733.62|720.82|734.73|721.93|733.28|720.48|199
1675585200000|2023-02-05 08:20:00|733.59|720.79|733.22|720.42|733.88|721.08|732.06|719.26|259
1675585500000|2023-02-05 08:25:00|733.24|720.44|732.77|719.97|733.74|720.94|731.85|719.05|292
1675585800000|2023-02-05 08:30:00|732.95|720.15|733.58|720.78|734.15|721.35|732.95|720.15|302
1675586100000|2023-02-05 08:35:00|733.7|720.9|735.59|722.79|735.6|722.8|733.45|720.65|309
1675586400000|2023-02-05 08:40:00|735.57|722.77|736.44|723.64|736.46|723.66|735.54|722.74|344
1675586700000|2023-02-05 08:45:00|736.47|723.67|736.09|723.29|736.47|723.67|735.51|722.71|364
1675587000000|2023-02-05 08:50:00|736.07|723.27|736.13|723.33|736.33|723.53|735.62|722.82|296
1675587300000|2023-02-05 08:55:00|736.12|723.32|736.54|723.74|736.56|723.76|736.02|723.22|288
1675587600000|2023-02-05 09:00:00|736.52|723.72|737.47|724.67|737.84|725.04|736.49|723.69|389
1675587900000|2023-02-05 09:05:00|737.43|724.63|737.53|724.73|738.33|725.53|737.16|724.36|295
1675588200000|2023-02-05 09:10:00|737.54|724.74|737.66|724.86|738|725.2|737.38|724.58|258
1675588500000|2023-02-05 09:15:00|737.67|724.87|737.44|724.64|738.83|726.03|737.06|724.26|296
1675588800000|2023-02-05 09:20:00|737.45|724.65|736.95|724.15|737.93|725.13|736.89|724.09|262
1675589100000|2023-02-05 09:25:00|736.94|724.14|735.38|722.58|737.19|724.39|735.29|722.49|285
1675589400000|2023-02-05 09:30:00|735.37|722.57|734.57|721.77|735.67|722.87|734.04|721.24|349
1675589700000|2023-02-05 09:35:00|734.56|721.76|732.62|719.82|734.62|721.82|732.44|719.64|273
1675590000000|2023-02-05 09:40:00|732.6|719.8|732.81|720.01|733.02|720.22|731.57|718.77|347
1675590300000|2023-02-05 09:45:00|732.87|720.07|732.79|719.99|733.2|720.4|732.14|719.34|223
1675590600000|2023-02-05 09:50:00|732.8|720|731.77|718.97|732.84|720.04|731.23|718.43|255
1675590900000|2023-02-05 09:55:00|731.78|718.98|730.77|717.97|731.94|719.14|730.32|717.52|245
1675591200000|2023-02-05 10:00:00|730.81|718.01|731.92|719.12|732.35|719.55|730.81|718.01|339
1675591500000|2023-02-05 10:05:00|731.91|719.11|731.95|719.15|732.22|719.42|731.18|718.38|185
1675591800000|2023-02-05 10:10:00|731.94|719.14|731.78|718.98|731.96|719.16|731.68|718.88|125
1675592100000|2023-02-05 10:15:00|731.8|719|732.29|719.49|732.29|719.49|731.41|718.61|154
1675592400000|2023-02-05 10:20:00|732.3|719.5|732.23|719.43|733.25|720.45|732.11|719.31|199
1675592700000|2023-02-05 10:25:00|732.2|719.4|730.8|718|732.2|719.4|730.8|718|180
1675593000000|2023-02-05 10:30:00|730.79|717.99|730.3|717.5|731.11|718.31|730.24|717.44|275
1675593300000|2023-02-05 10:35:00|730.29|717.49|731.16|718.36|731.17|718.37|730.05|717.25|256
1675593600000|2023-02-05 10:40:00|731.15|718.35|731.38|718.58|731.42|718.62|730.83|718.03|270
1675593900000|2023-02-05 10:45:00|731.39|718.59|731.18|718.38|731.84|719.04|730.7|717.9|290
1675594200000|2023-02-05 10:50:00|731.19|718.39|731.08|718.28|731.25|718.45|730.84|718.04|173
1675594500000|2023-02-05 10:55:00|731.07|718.27|732.07|719.27|732.08|719.28|731.04|718.24|165
1675594800000|2023-02-05 11:00:00|732.08|719.28|732.35|719.55|733.31|720.51|731.47|718.67|285
1675595100000|2023-02-05 11:05:00|732.37|719.57|732.62|719.82|733.46|720.66|732.37|719.57|229
1675595400000|2023-02-05 11:10:00|732.57|719.77|730.5|717.7|732.58|719.78|730.5|717.7|224
1675595700000|2023-02-05 11:15:00|730.51|717.71|730.97|718.17|731.32|718.52|730.49|717.69|169
1675596000000|2023-02-05 11:20:00|730.98|718.18|729.93|717.13|731.08|718.28|729.92|717.12|181
1675596300000|2023-02-05 11:25:00|729.94|717.14|728.73|715.93|729.94|717.14|728.73|715.93|215
1675596600000|2023-02-05 11:30:00|728.71|715.91|728.03|715.23|730.45|717.65|728.03|715.23|348
1675596900000|2023-02-05 11:35:00|728.04|715.24|726.65|713.85|728.31|715.51|726.62|713.82|439
1675597200000|2023-02-05 11:40:00|726.66|713.86|726.25|713.45|726.7|713.9|725.26|712.46|357
1675597500000|2023-02-05 11:45:00|726.28|713.48|724.09|711.29|726.32|713.52|723.9|711.1|346
1675597800000|2023-02-05 11:50:00|724.06|711.26|724.6|711.8|724.62|711.82|723.55|710.75|335
1675598100000|2023-02-05 11:55:00|724.61|711.81|724.37|711.57|725.27|712.47|724.02|711.22|207
1675598400000|2023-02-05 12:00:00|724.36|711.56|726.63|713.83|726.65|713.85|724.28|711.48|271
1675598700000|2023-02-05 12:05:00|726.64|713.84|727.06|714.26|727.64|714.84|726.31|713.51|235
1675599000000|2023-02-05 12:10:00|727.05|714.25|726.16|713.36|727.82|715.02|726.12|713.32|195
1675599300000|2023-02-05 12:15:00|726.17|713.37|724.89|712.09|727.04|714.24|724.89|712.09|368
1675599600000|2023-02-05 12:20:00|724.88|712.08|723.44|710.64|724.88|712.08|723.24|710.44|368
1675599900000|2023-02-05 12:25:00|723.46|710.66|723.44|710.64|723.56|710.76|722.86|710.06|373
1675600200000|2023-02-05 12:30:00|723.43|710.63|722.49|709.69|723.53|710.73|722.49|709.69|271
1675600500000|2023-02-05 12:35:00|722.51|709.71|720.78|707.98|722.52|709.72|720.55|707.75|326
1675600800000|2023-02-05 12:40:00|720.77|707.97|717.73|704.93|720.91|708.11|717.2|704.4|469
1675601100000|2023-02-05 12:45:00|717.69|704.89|717.1|704.3|719.32|706.52|717.06|704.26|431
1675601400000|2023-02-05 12:50:00|717.13|704.33|708.96|696.16|717.25|704.45|708.96|696.16|608
1675601700000|2023-02-05 12:55:00|708.99|696.19|707.52|694.72|710.92|698.12|702.13|689.33|802
1675602000000|2023-02-05 13:00:00|707.53|694.73|709.33|696.53|709.72|696.92|703.14|690.34|732
1675602300000|2023-02-05 13:05:00|709.41|696.61|704.6|691.8|709.49|696.69|703.52|690.72|680
1675602600000|2023-02-05 13:10:00|704.61|691.81|702.89|690.09|705.18|692.38|702.68|689.88|615
1675602900000|2023-02-05 13:15:00|702.95|690.15|708.17|695.37|708.69|695.89|702.84|690.04|629
1675603200000|2023-02-05 13:20:00|708.18|695.38|709.89|697.09|709.9|697.1|707.08|694.28|407
1675603500000|2023-02-05 13:25:00|709.88|697.08|709.64|696.84|710.23|697.43|709.31|696.51|454
1675603800000|2023-02-05 13:30:00|709.65|696.85|711.08|698.28|711.1|698.3|708.45|695.65|504
1675604100000|2023-02-05 13:35:00|711.09|698.29|711.43|698.63|711.64|698.84|709.79|696.99|598
1675604400000|2023-02-05 13:40:00|711.42|698.62|710.6|697.8|711.49|698.69|709.61|696.81|482
1675604700000|2023-02-05 13:45:00|710.56|697.76|709.9|697.1|711.66|698.86|709.75|696.95|428
1675605000000|2023-02-05 13:50:00|709.91|697.11|710.71|697.91|710.89|698.09|709.5|696.7|441
1675605300000|2023-02-05 13:55:00|710.7|697.9|710.97|698.17|711.13|698.33|709.66|696.86|429
1675605600000|2023-02-05 14:00:00|710.96|698.16|713.06|700.26|713.12|700.32|710.32|697.52|462
1675605900000|2023-02-05 14:05:00|713.07|700.27|712.07|699.27|713.09|700.29|712.05|699.25|465
1675606200000|2023-02-05 14:10:00|712.06|699.26|709.95|697.15|712.06|699.26|709.61|696.81|438
1675606500000|2023-02-05 14:15:00|709.96|697.16|709.8|697|715.26|702.46|708.38|695.58|575
1675606800000|2023-02-05 14:20:00|709.74|696.94|706.56|693.76|710.46|697.66|705.38|692.58|615
1675607100000|2023-02-05 14:25:00|706.58|693.78|709.08|696.28|709.08|696.28|705.32|692.52|506
1675607400000|2023-02-05 14:30:00|709.01|696.21|710.76|697.96|711.08|698.28|709.01|696.21|573
1675607700000|2023-02-05 14:35:00|710.77|697.97|708.47|695.67|710.85|698.05|708.39|695.59|504
1675608000000|2023-02-05 14:40:00|708.26|695.46|705.61|692.81|708.77|695.97|705.49|692.69|517
1675608300000|2023-02-05 14:45:00|705.57|692.77|706.05|693.25|706.78|693.98|705.42|692.62|414
1675608600000|2023-02-05 14:50:00|706.04|693.24|707.14|694.34|707.58|694.78|705.56|692.76|403
1675608900000|2023-02-05 14:55:00|707.13|694.33|705.66|692.86|707.16|694.36|705.6|692.8|473
1675609200000|2023-02-05 15:00:00|705.64|692.84|708.14|695.34|708.38|695.58|705.28|692.48|442
1675609500000|2023-02-05 15:05:00|708.12|695.32|705.77|692.97|708.91|696.11|705.76|692.96|426
1675609800000|2023-02-05 15:10:00|705.78|692.98|707.01|694.21|707.04|694.24|705.19|692.39|394
1675610100000|2023-02-05 15:15:00|707.03|694.23|705.95|693.15|707.13|694.33|705.89|693.09|312
1675610400000|2023-02-05 15:20:00|705.96|693.16|706.06|693.26|707.51|694.71|705.93|693.13|379
1675610700000|2023-02-05 15:25:00|706|693.2|703.56|690.76|706.06|693.26|703.56|690.76|450
1675611000000|2023-02-05 15:30:00|703.55|690.75|702.53|689.73|703.56|690.76|702.2|689.4|399
1675611300000|2023-02-05 15:35:00|702.52|689.72|701.71|688.91|702.54|689.74|699.73|686.93|537
1675611600000|2023-02-05 15:40:00|701.69|688.89|700.15|687.35|701.71|688.91|698.33|685.53|572
1675611900000|2023-02-05 15:45:00|700.14|687.34|701.01|688.21|701.34|688.54|699.26|686.46|555
1675612200000|2023-02-05 15:50:00|701.13|688.33|697.31|684.51|701.2|688.4|697.14|684.34|497
1675612500000|2023-02-05 15:55:00|697.32|684.52|699.29|686.49|699.91|687.11|697.3|684.5|453
1675612800000|2023-02-05 16:00:00|699.28|686.48|698.3|685.5|699.28|686.48|695.19|682.39|546
1675613100000|2023-02-05 16:05:00|698.32|685.52|701|688.2|701.06|688.26|698.32|685.52|422
1675613400000|2023-02-05 16:10:00|701.01|688.21|697.76|684.96|701.7|688.9|697.42|684.62|474
1675613700000|2023-02-05 16:15:00|697.77|684.97|697.06|684.26|698.23|685.43|695.64|682.84|498
1675614000000|2023-02-05 16:20:00|697.07|684.27|700.7|687.9|700.7|687.9|695.83|683.03|625
1675614300000|2023-02-05 16:25:00|700.72|687.92|701.19|688.39|701.25|688.45|699.68|686.88|477
1675614600000|2023-02-05 16:30:00|701.13|688.33|699.12|686.32|701.54|688.74|699.01|686.21|450
1675614900000|2023-02-05 16:35:00|699.13|686.33|697.56|684.76|699.15|686.35|696.98|684.18|499
1675615200000|2023-02-05 16:40:00|697.54|684.74|697.98|685.18|699.01|686.21|697.23|684.43|358
1675615500000|2023-02-05 16:45:00|697.96|685.16|698.6|685.8|698.77|685.97|697.58|684.78|386
1675615800000|2023-02-05 16:50:00|698.59|685.79|695.85|683.05|698.6|685.8|695.32|682.52|427
1675616100000|2023-02-05 16:55:00|695.86|683.06|695.36|682.56|696.33|683.53|695.14|682.34|389
1675616400000|2023-02-05 17:00:00|695.41|682.61|696.92|684.12|697.36|684.56|695.06|682.26|426
1675616700000|2023-02-05 17:05:00|696.91|684.11|696.51|683.71|697.06|684.26|694.05|681.25|434
1675617000000|2023-02-05 17:10:00|696.53|683.73|694.25|681.45|696.56|683.76|693.96|681.16|465
1675617300000|2023-02-05 17:15:00|694.26|681.46|698.23|685.43|698.95|686.15|689.45|676.65|671
1675617600000|2023-02-05 17:20:00|698.22|685.42|697.7|684.9|699.28|686.48|695.74|682.94|670
1675617900000|2023-02-05 17:25:00|697.67|684.87|696.16|683.36|698.47|685.67|696.16|683.36|498
1675618200000|2023-02-05 17:30:00|696.2|683.4|693.63|680.83|696.33|683.53|693.63|680.83|543
1675618500000|2023-02-05 17:35:00|693.64|680.84|690.8|678|693.87|681.07|690.13|677.33|641
1675618800000|2023-02-05 17:40:00|690.87|678.07|690.35|677.55|693.9|681.1|690.35|677.55|598
1675619100000|2023-02-05 17:45:00|690.21|677.41|691.44|678.64|692.98|680.18|689.55|676.75|655
1675619400000|2023-02-05 17:50:00|691.49|678.69|692.49|679.69|693.2|680.4|689.44|676.64|650
1675619700000|2023-02-05 17:55:00|692.45|679.65|689.92|677.12|692.54|679.74|689.22|676.42|636
1675620000000|2023-02-05 18:00:00|689.88|677.08|691.18|678.38|692.39|679.59|687.82|675.02|583
1675620300000|2023-02-05 18:05:00|691.15|678.35|691.56|678.76|691.57|678.77|690.52|677.72|472
1675620600000|2023-02-05 18:10:00|691.57|678.77|691.5|678.7|691.64|678.84|691.01|678.21|418
1675620900000|2023-02-05 18:15:00|691.49|678.69|691.51|678.71|691.79|678.99|690.64|677.84|464
1675621200000|2023-02-05 18:20:00|691.49|678.69|690.31|677.51|691.57|678.77|690|677.2|402
1675621500000|2023-02-05 18:25:00|690.32|677.52|689.66|676.86|690.32|677.52|689.04|676.24|337
1675621800000|2023-02-05 18:30:00|689.65|676.85|690.04|677.24|690.81|678.01|688.92|676.12|331
1675622100000|2023-02-05 18:35:00|690.03|677.23|688.11|675.31|690.57|677.77|688.1|675.3|456
1675622400000|2023-02-05 18:40:00|688.1|675.3|689.44|676.64|689.71|676.91|687.56|674.76|476
1675622700000|2023-02-05 18:45:00|689.43|676.63|690.43|677.63|690.45|677.65|689.13|676.33|352
1675623000000|2023-02-05 18:50:00|690.44|677.64|689.82|677.02|690.46|677.66|689.82|677.02|294
1675623300000|2023-02-05 18:55:00|689.83|677.03|686.56|673.76|689.83|677.03|685.74|672.94|421
1675623600000|2023-02-05 19:00:00|686.54|673.74|685.63|672.83|688.23|675.43|685.58|672.78|444
1675623900000|2023-02-05 19:05:00|685.64|672.84|687.36|674.56|688.11|675.31|685.45|672.65|495
1675624200000|2023-02-05 19:10:00|687.37|674.57|686.55|673.75|687.92|675.12|686.48|673.68|372
1675624500000|2023-02-05 19:15:00|686.61|673.81|688.98|676.18|689.44|676.64|686.61|673.81|412
1675624800000|2023-02-05 19:20:00|688.99|676.19|687.32|674.52|689.06|676.26|687.31|674.51|304
1675625100000|2023-02-05 19:25:00|687.45|674.65|688.68|675.88|689.44|676.64|685.1|672.3|519
1675625400000|2023-02-05 19:30:00|688.67|675.87|687.76|674.96|689.08|676.28|687.5|674.7|479
1675625700000|2023-02-05 19:35:00|687.79|674.99|689.87|677.07|689.93|677.13|687.76|674.96|457
1675626000000|2023-02-05 19:40:00|689.88|677.08|690.38|677.58|690.38|677.58|689.26|676.46|421
1675626300000|2023-02-05 19:45:00|690.39|677.59|689.4|676.6|690.39|677.59|689.14|676.34|394
1675626600000|2023-02-05 19:50:00|689.46|676.66|689.75|676.95|690.09|677.29|688.99|676.19|365
1675626900000|2023-02-05 19:55:00|689.76|676.96|689.03|676.23|690.19|677.39|689.03|676.23|374
1675627200000|2023-02-05 20:00:00|689.02|676.22|687.22|674.42|689.02|676.22|687.13|674.33|357
1675627500000|2023-02-05 20:05:00|687.24|674.44|687.52|674.72|687.93|675.13|687.01|674.21|348
1675627800000|2023-02-05 20:10:00|687.53|674.73|686.52|673.72|687.53|674.73|685.95|673.15|366
1675628100000|2023-02-05 20:15:00|686.53|673.73|685.98|673.18|686.53|673.73|685.96|673.16|253
1675628400000|2023-02-05 20:20:00|686|673.2|688.74|675.94|688.76|675.96|685.85|673.05|365
1675628700000|2023-02-05 20:25:00|688.71|675.91|688.6|675.8|689.15|676.35|688.12|675.32|342
1675629000000|2023-02-05 20:30:00|688.58|675.78|689.54|676.74|689.76|676.96|687.78|674.98|360
1675629300000|2023-02-05 20:35:00|689.53|676.73|687.09|672.79|689.53|676.73|686.6|672.79|405
1675629600000|2023-02-05 20:40:00|687.03|672.73|687.13|672.83|687.65|673.35|686.38|672.08|314
1675629900000|2023-02-05 20:45:00|687.12|672.82|687.55|673.25|688.62|674.32|686.82|672.52|336
1675630200000|2023-02-05 20:50:00|687.56|673.26|687.93|673.63|688.14|673.84|687.04|672.74|289
1675630500000|2023-02-05 20:55:00|687.94|673.64|688.38|674.08|688.41|674.11|687.1|672.8|322
1675630800000|2023-02-05 21:00:00|688.34|674.04|686.12|671.82|688.35|674.05|683.89|669.59|512
1675631100000|2023-02-05 21:05:00|686.14|671.84|685.9|671.6|686.14|671.84|682.55|668.25|555
1675631400000|2023-02-05 21:10:00|685.89|671.59|683.14|668.84|685.89|671.59|683.1|668.8|426
1675631700000|2023-02-05 21:15:00|683.06|668.76|686.43|672.13|686.43|672.13|682.55|668.25|418
1675632000000|2023-02-05 21:20:00|686.42|672.12|688.47|674.17|688.85|674.55|686.42|672.12|347
1675632300000|2023-02-05 21:25:00|688.45|674.15|689.67|675.37|689.69|675.39|688.1|673.8|339
1675632600000|2023-02-05 21:30:00|689.69|675.39|689.24|674.94|690.42|676.12|688.77|674.47|355
1675632900000|2023-02-05 21:35:00|689.25|674.95|689.73|675.43|689.85|675.55|688.5|674.2|302
1675633200000|2023-02-05 21:40:00|689.71|675.41|688.84|674.54|690|675.7|688.24|673.94|299
1675633500000|2023-02-05 21:45:00|688.86|674.56|689.06|674.76|689.07|674.77|688.34|674.04|263
1675633800000|2023-02-05 21:50:00|689.07|674.77|689.56|675.26|690.09|675.79|688.87|674.57|303
1675634100000|2023-02-05 21:55:00|689.55|675.25|690.09|675.79|690.34|676.04|688.55|674.25|334
1675634400000|2023-02-05 22:00:00|690.08|675.78|688.44|674.14|690.08|675.78|688.4|674.1|359
1675634700000|2023-02-05 22:05:00|688.43|674.13|688.7|674.4|688.82|674.52|687.85|673.55|311
1675635000000|2023-02-05 22:10:00|688.73|674.43|691.22|676.92|691.41|677.11|688.73|674.43|430
1675635300000|2023-02-05 22:15:00|691.23|676.93|690.92|676.62|691.27|676.97|690.69|676.39|266
1675635600000|2023-02-05 22:20:00|690.9|676.6|692.2|677.9|692.34|678.04|690.86|676.56|268
1675635900000|2023-02-05 22:25:00|692.17|677.87|693.2|678.9|693.94|679.64|691.92|677.62|420
1675636200000|2023-02-05 22:30:00|693.22|678.92|695.41|681.11|695.6|681.3|693.13|678.83|385
1675636500000|2023-02-05 22:35:00|695.43|681.13|696.95|682.65|696.97|682.67|695.06|680.76|368
1675636800000|2023-02-05 22:40:00|696.97|682.67|697.46|683.16|700.56|686.26|696.64|682.34|451
1675637100000|2023-02-05 22:45:00|697.45|683.15|699.01|684.71|699.34|685.04|696.82|682.52|337
1675637400000|2023-02-05 22:50:00|699.03|684.73|698.43|684.13|699.31|685.01|697.48|683.18|338
1675637700000|2023-02-05 22:55:00|698.39|684.09|697.22|682.92|698.39|684.09|697.12|682.82|284
1675638000000|2023-02-05 23:00:00|697.18|682.88|697.01|682.71|699.02|684.72|696.83|682.53|542
1675638300000|2023-02-05 23:05:00|697.03|682.73|697.17|682.87|697.41|683.11|696.09|681.79|457
1675638600000|2023-02-05 23:10:00|697.15|682.85|697.36|683.06|697.99|683.69|696.07|681.77|387
1675638900000|2023-02-05 23:15:00|697.38|683.08|697.9|683.6|697.97|683.67|697.2|682.9|249
1675639200000|2023-02-05 23:20:00|697.89|683.59|697.5|683.2|698.58|684.28|697.22|682.92|221
1675639500000|2023-02-05 23:25:00|697.49|683.19|695.94|681.64|697.49|683.19|695.87|681.57|247
1675639800000|2023-02-05 23:30:00|695.96|681.66|696.3|682|698.54|684.24|695.95|681.65|440
1675640100000|2023-02-05 23:35:00|696.29|681.99|697|682.7|697.54|683.24|695.95|681.65|378
1675640400000|2023-02-05 23:40:00|696.94|682.64|698.75|684.45|698.81|684.51|696.89|682.59|349
1675640700000|2023-02-05 23:45:00|698.74|684.44|697.69|683.39|698.78|684.48|697.5|683.2|382
1675641000000|2023-02-05 23:50:00|697.7|683.4|697.41|683.11|697.96|683.66|697.05|682.75|382
1675641300000|2023-02-05 23:55:00|697.4|683.1|696.11|681.81|697.85|683.55|695.88|681.58|308
1675641600000|2023-02-06 00:00:00|696.1|681.8|698.81|684.51|699.18|684.88|696.09|681.79|512
1675641900000|2023-02-06 00:05:00|698.82|684.52|700.49|686.19|700.55|686.25|698.08|683.78|469
1675642200000|2023-02-06 00:10:00|700.48|686.18|700.65|686.35|700.71|686.41|698.94|684.64|420
1675642500000|2023-02-06 00:15:00|700.61|686.31|701.83|687.53|701.86|687.56|700.13|685.83|483
1675642800000|2023-02-06 00:20:00|701.84|687.54|702.09|687.79|702.41|688.11|701.29|686.99|333
1675643100000|2023-02-06 00:25:00|702.12|687.82|703.25|688.95|703.26|688.96|701.66|687.36|353
1675643400000|2023-02-06 00:30:00|703.28|688.98|701.2|686.9|703.49|689.19|701.12|686.82|354
1675643700000|2023-02-06 00:35:00|701.19|686.89|701.7|687.4|702.37|688.07|700.92|686.62|308
1675644000000|2023-02-06 00:40:00|701.67|687.37|703.47|689.17|703.64|689.34|701.39|687.09|444
1675644300000|2023-02-06 00:45:00|703.48|689.18|702.04|687.74|703.57|689.27|701.91|687.61|379
1675644600000|2023-02-06 00:50:00|702.08|687.78|701.08|686.78|702.22|687.92|701.07|686.77|275
1675644900000|2023-02-06 00:55:00|701.07|686.77|702.42|689.62|702.42|689.62|700.57|686.77|391
1675645200000|2023-02-06 01:00:00|702.45|689.65|702.3|689.5|704.24|691.44|701.81|689.01|497
1675645500000|2023-02-06 01:05:00|702.28|689.48|700.73|687.93|702.28|689.48|700.7|687.9|294
1675645800000|2023-02-06 01:10:00|700.69|687.89|700.94|688.14|701.39|688.59|700.48|687.68|269
1675646100000|2023-02-06 01:15:00|700.9|688.1|701.94|689.14|702.11|689.31|700.9|688.1|311
1675646400000|2023-02-06 01:20:00|701.9|689.1|699.76|686.96|702.2|689.4|699.27|686.47|391
1675646700000|2023-02-06 01:25:00|699.8|687|698.27|685.47|699.8|687|698.26|685.46|347
1675647000000|2023-02-06 01:30:00|698.29|685.49|698.12|685.32|698.46|685.66|697.68|684.88|463
1675647300000|2023-02-06 01:35:00|697.97|685.17|699.8|687|699.83|687.03|697.29|684.49|393
1675647600000|2023-02-06 01:40:00|699.79|686.99|699.7|686.9|700.32|687.52|699.35|686.55|275
1675647900000|2023-02-06 01:45:00|699.68|686.88|699.33|686.53|699.87|687.07|698.86|686.06|336
1675648200000|2023-02-06 01:50:00|699.32|686.52|696.87|684.07|699.4|686.6|696.76|683.96|372
1675648500000|2023-02-06 01:55:00|696.88|684.08|695.88|683.08|697.58|684.78|695.64|682.84|394
1675648800000|2023-02-06 02:00:00|695.84|683.04|697.22|684.42|697.27|684.47|695.84|683.04|428
1675649100000|2023-02-06 02:05:00|697.26|684.46|695.11|682.31|697.48|684.68|694.67|681.87|396
1675649400000|2023-02-06 02:10:00|695.13|682.33|694.97|682.17|695.2|682.4|694.38|681.58|359
1675649700000|2023-02-06 02:15:00|694.96|682.16|695.57|682.77|696.49|683.69|694.9|682.1|357
1675650000000|2023-02-06 02:20:00|695.58|682.78|696.08|683.28|696.51|683.71|695.57|682.77|356
1675650300000|2023-02-06 02:25:00|696.06|683.26|694.5|681.7|696.64|683.84|693.68|680.88|347
1675650600000|2023-02-06 02:30:00|694.49|681.69|693.16|680.36|694.74|681.94|692.97|680.17|360
1675650900000|2023-02-06 02:35:00|693.11|680.31|693.78|680.98|694.81|682.01|693.11|680.31|408
1675651200000|2023-02-06 02:40:00|693.77|680.97|693.95|681.15|694.43|681.63|693.67|680.87|367
1675651500000|2023-02-06 02:45:00|693.96|681.16|692.67|679.87|693.98|681.18|692.66|679.86|298
1675651800000|2023-02-06 02:50:00|692.68|679.88|689.84|677.04|692.85|680.05|689.72|676.92|341
1675652100000|2023-02-06 02:55:00|689.81|677.01|687.59|674.79|690.8|678|686.92|674.12|664
1675652400000|2023-02-06 03:00:00|687.61|674.81|689.63|676.83|689.63|676.83|685.65|672.85|607
1675652700000|2023-02-06 03:05:00|689.57|676.77|690.86|678.06|690.89|678.09|688.94|676.14|378
1675653000000|2023-02-06 03:10:00|690.84|678.04|691.93|679.13|691.98|679.18|690.82|678.02|308
1675653300000|2023-02-06 03:15:00|691.95|679.15|691.07|678.27|692.08|679.28|690.95|678.15|341
1675653600000|2023-02-06 03:20:00|691.04|678.24|691.89|679.09|691.89|679.09|690.54|677.74|323
1675653900000|2023-02-06 03:25:00|691.79|678.99|692.25|679.45|692.26|679.46|691.09|678.29|305
1675654200000|2023-02-06 03:30:00|692.19|679.39|691.33|678.53|692.68|679.88|691.33|678.53|293
1675654500000|2023-02-06 03:35:00|691.27|678.47|691.13|678.33|692.23|679.43|690.96|678.16|370
1675654800000|2023-02-06 03:40:00|691.15|678.35|692.24|679.44|692.34|679.54|690.73|677.93|321
1675655100000|2023-02-06 03:45:00|692.27|679.47|691.94|679.14|692.65|679.85|691.88|679.08|326
1675655400000|2023-02-06 03:50:00|691.95|679.15|690.55|677.75|691.96|679.16|690.54|677.74|396
1675655700000|2023-02-06 03:55:00|690.53|677.73|690.03|677.23|690.58|677.78|689.85|677.05|325
1675656000000|2023-02-06 04:00:00|690.16|677.36|690.2|677.4|690.37|677.57|689.71|676.91|398
1675656300000|2023-02-06 04:05:00|690.25|677.45|691.14|678.34|691.18|678.38|689.61|676.81|343
1675656600000|2023-02-06 04:10:00|691.05|678.25|691.31|678.51|691.59|678.79|690.96|678.16|293
1675656900000|2023-02-06 04:15:00|691.28|678.48|689.69|676.89|691.33|678.53|689.55|676.75|397
1675657200000|2023-02-06 04:20:00|689.72|676.92|689.18|676.38|690.12|677.32|688.94|676.14|285
1675657500000|2023-02-06 04:25:00|689.2|676.4|689.53|676.73|689.62|676.82|688.81|676.01|317
1675657800000|2023-02-06 04:30:00|689.52|676.72|689.75|676.95|689.97|677.17|689.28|676.48|253
1675658100000|2023-02-06 04:35:00|689.77|676.97|690.71|677.91|690.81|678.01|689.75|676.95|186
1675658400000|2023-02-06 04:40:00|690.72|677.92|689.85|677.05|690.88|678.08|689.58|676.78|237
1675658700000|2023-02-06 04:45:00|689.88|677.08|688.46|675.66|690.16|677.36|687.8|675|276
1675659000000|2023-02-06 04:50:00|688.47|675.67|688.58|675.78|688.81|676.01|687.44|674.64|350
1675659300000|2023-02-06 04:55:00|688.6|675.8|686.47|673.67|688.6|675.8|686.3|673.5|308
1675659600000|2023-02-06 05:00:00|686.52|673.72|686.27|673.47|686.74|673.94|685.68|672.88|350
1675659900000|2023-02-06 05:05:00|686.32|673.52|686.58|673.78|686.99|674.19|686.2|673.4|261
1675660200000|2023-02-06 05:10:00|686.55|673.75|686.42|673.62|687.12|674.32|686.42|673.62|270
1675660500000|2023-02-06 05:15:00|686.43|673.63|685.21|672.41|687.25|674.45|684.84|672.04|343
1675660800000|2023-02-06 05:20:00|685.19|672.39|684.49|671.69|685.98|673.18|684.26|671.46|399
1675661100000|2023-02-06 05:25:00|684.45|671.65|682.78|669.98|684.49|671.69|679.42|666.62|721
1675661400000|2023-02-06 05:30:00|682.72|669.92|682.34|669.54|683.71|670.91|678.48|665.68|687
1675661700000|2023-02-06 05:35:00|682.35|669.55|681.68|668.88|682.37|669.57|681.23|668.43|624
1675662000000|2023-02-06 05:40:00|681.67|668.87|682|669.2|682.77|669.97|681.53|668.73|541
1675662300000|2023-02-06 05:45:00|681.98|669.18|684.71|671.91|684.93|672.13|681.93|669.13|477
1675662600000|2023-02-06 05:50:00|684.68|671.88|684.43|671.63|685.09|672.29|684.06|671.26|429
1675662900000|2023-02-06 05:55:00|684.44|671.64|685.8|673|686.06|673.26|684.37|671.57|424
1675663200000|2023-02-06 06:00:00|685.82|673.02|684.67|671.87|685.99|673.19|684.46|671.66|381
1675663500000|2023-02-06 06:05:00|684.66|671.86|684.23|671.43|684.75|671.95|683.66|670.86|441
1675663800000|2023-02-06 06:10:00|684.18|671.38|683.52|670.72|684.37|671.57|683.44|670.64|433
1675664100000|2023-02-06 06:15:00|683.49|670.69|683.46|670.66|683.74|670.94|683.07|670.27|379
1675664400000|2023-02-06 06:20:00|683.45|670.65|686.45|673.65|686.45|673.65|683.4|670.6|466
1675664700000|2023-02-06 06:25:00|686.44|673.64|687.64|674.84|687.66|674.86|686.14|673.34|401
1675665000000|2023-02-06 06:30:00|687.72|674.92|687.5|674.7|687.88|675.08|687.13|674.33|370
1675665300000|2023-02-06 06:35:00|687.49|674.69|687.88|675.08|687.88|675.08|687.38|674.58|284
1675665600000|2023-02-06 06:40:00|687.84|675.04|689.78|676.98|690.05|677.25|687.74|674.94|296
1675665900000|2023-02-06 06:45:00|689.81|677.01|689.36|676.56|690.14|677.34|688.94|676.14|418
1675666200000|2023-02-06 06:50:00|689.34|676.54|688.82|676.02|689.88|677.08|688.59|675.79|490
1675666500000|2023-02-06 06:55:00|688.8|676|688.09|675.29|688.94|676.14|687.53|674.73|381
1675666800000|2023-02-06 07:00:00|688.11|675.31|686.4|673.6|688.77|675.97|686.32|673.52|427
1675667100000|2023-02-06 07:05:00|686.41|673.61|688.04|675.24|688.16|675.36|685.89|673.09|483
1675667400000|2023-02-06 07:10:00|688.05|675.25|690.04|677.24|690.07|677.27|687.88|675.08|345
1675667700000|2023-02-06 07:15:00|690.03|677.23|691.05|678.25|691.07|678.27|689.9|677.1|317
1675668000000|2023-02-06 07:20:00|691.01|678.21|692.23|679.43|692.3|679.5|690.91|678.11|363
1675668300000|2023-02-06 07:25:00|692.26|679.46|692.34|679.54|693.12|680.32|691.83|679.03|368
1675668600000|2023-02-06 07:30:00|692.3|679.5|692.67|679.87|692.91|680.11|691.14|678.34|354
1675668900000|2023-02-06 07:35:00|692.65|679.85|693.42|680.62|693.9|681.1|692.59|679.79|310
1675669200000|2023-02-06 07:40:00|693.39|680.59|693.81|681.01|693.9|681.1|693.17|680.37|318
1675669500000|2023-02-06 07:45:00|693.78|680.98|693.97|681.17|694|681.2|692.93|680.13|322
1675669800000|2023-02-06 07:50:00|693.91|681.11|694.4|681.6|694.55|681.75|693.55|680.75|287
1675670100000|2023-02-06 07:55:00|694.39|681.59|694.55|681.75|694.68|681.88|693.64|680.84|342
1675670400000|2023-02-06 08:00:00|694.6|681.8|695.74|682.94|696.22|683.42|693.95|681.15|511
1675670700000|2023-02-06 08:05:00|695.68|682.88|693.74|680.94|696.01|683.21|693.38|680.58|457
1675671000000|2023-02-06 08:10:00|693.75|680.95|694.05|681.25|694.44|681.64|693.62|680.82|312
1675671300000|2023-02-06 08:15:00|694.06|681.26|693.22|680.42|694.48|681.68|693.02|680.22|365
1675671600000|2023-02-06 08:20:00|693.19|680.39|692.62|679.82|693.75|680.95|692.41|679.61|359
1675671900000|2023-02-06 08:25:00|692.61|679.81|691.91|679.11|693.5|680.7|691.21|678.41|383
1675672200000|2023-02-06 08:30:00|691.89|679.09|693.57|680.77|694.21|681.41|691.53|678.73|426
1675672500000|2023-02-06 08:35:00|693.58|680.78|693.83|681.03|694.12|681.32|693.17|680.37|396
1675672800000|2023-02-06 08:40:00|693.86|681.06|695.41|682.61|695.41|682.61|693.85|681.05|321
1675673100000|2023-02-06 08:45:00|695.4|682.6|694.08|681.28|695.74|682.94|693.93|681.13|369
1675673400000|2023-02-06 08:50:00|694.09|681.29|693.03|680.23|694.66|681.86|692.76|679.96|345
1675673700000|2023-02-06 08:55:00|693.01|680.21|693.4|680.6|693.57|680.77|692.41|679.61|391
1675674000000|2023-02-06 09:00:00|693.39|680.59|693.1|680.3|693.63|680.83|692.87|680.07|313
1675674300000|2023-02-06 09:05:00|693.11|680.31|693.72|680.92|693.95|681.15|692.95|680.15|294
1675674600000|2023-02-06 09:10:00|693.7|680.9|693.5|680.7|693.99|681.19|693.33|680.53|334
1675674900000|2023-02-06 09:15:00|693.51|680.71|691.85|679.05|693.55|680.75|691.83|679.03|370
1675675200000|2023-02-06 09:20:00|691.77|678.97|690.19|677.39|692.04|679.24|690.12|677.32|360
1675675500000|2023-02-06 09:25:00|690.12|677.32|690.82|678.02|691.25|678.45|690.12|677.32|329
1675675800000|2023-02-06 09:30:00|690.81|678.01|692.81|680.01|692.85|680.05|690.73|677.93|348
1675676100000|2023-02-06 09:35:00|692.84|680.04|693.26|680.46|693.43|680.63|692.47|679.67|360
1675676400000|2023-02-06 09:40:00|693.28|680.48|692.4|679.6|693.71|680.91|692.4|679.6|396
1675676700000|2023-02-06 09:45:00|692.47|679.67|691.94|679.14|692.71|679.91|691.87|679.07|316
1675677000000|2023-02-06 09:50:00|691.93|679.13|690.82|678.02|692.01|679.21|690.64|677.84|379
1675677300000|2023-02-06 09:55:00|690.91|678.11|690.59|677.79|690.98|678.18|690.03|677.23|376
1675677600000|2023-02-06 10:00:00|690.61|677.81|688.76|675.96|690.8|678|688.64|675.84|411
1675677900000|2023-02-06 10:05:00|688.7|675.9|689.74|676.94|690.53|677.73|688.4|675.6|368
1675678200000|2023-02-06 10:10:00|689.73|676.93|690.45|677.65|690.84|678.04|689.7|676.9|390
1675678500000|2023-02-06 10:15:00|690.46|677.66|689.13|676.33|690.62|677.82|689.04|676.24|362
1675678800000|2023-02-06 10:20:00|689.12|676.32|688.98|676.18|689.58|676.78|688.32|675.52|393
1675679100000|2023-02-06 10:25:00|688.9|676.1|688.39|675.59|689.13|676.33|688.34|675.54|310
1675679400000|2023-02-06 10:30:00|688.38|675.58|686.78|673.98|688.42|675.62|686.64|673.84|317
1675679700000|2023-02-06 10:35:00|686.8|674|686.22|673.42|686.97|674.17|684.96|672.16|370
1675680000000|2023-02-06 10:40:00|686.21|673.41|686.49|673.69|686.85|674.05|685.6|672.8|413
1675680300000|2023-02-06 10:45:00|686.48|673.68|686.45|673.65|687.14|674.34|686.17|673.37|326
1675680600000|2023-02-06 10:50:00|686.46|673.66|686.12|673.32|686.83|674.03|685.32|672.52|364
1675680900000|2023-02-06 10:55:00|686.17|673.37|686.16|673.36|686.32|673.52|685.55|672.75|338
1675681200000|2023-02-06 11:00:00|686.05|673.25|684.91|672.11|686.39|673.59|684.83|672.03|355
1675681500000|2023-02-06 11:05:00|684.67|671.87|683.95|671.15|685.13|672.33|683.91|671.11|461
1675681800000|2023-02-06 11:10:00|684.01|671.21|683.95|671.15|684.17|671.37|682.86|670.06|420
1675682100000|2023-02-06 11:15:00|683.93|671.13|685.38|672.58|685.64|672.84|683.92|671.12|361
1675682400000|2023-02-06 11:20:00|685.35|672.55|683.56|670.76|685.42|672.62|683.4|670.6|398
1675682700000|2023-02-06 11:25:00|683.54|670.74|682.67|669.87|683.54|670.74|682.34|669.54|534
1675683000000|2023-02-06 11:30:00|682.77|669.97|684.56|671.76|684.73|671.93|682.55|669.75|476
1675683300000|2023-02-06 11:35:00|684.55|671.75|685.85|673.05|685.92|673.12|684.54|671.74|394
1675683600000|2023-02-06 11:40:00|685.82|673.02|684.92|672.12|686.32|673.52|684.72|671.92|403
1675683900000|2023-02-06 11:45:00|684.87|672.07|687.73|674.93|687.9|675.1|684.33|671.53|510
1675684200000|2023-02-06 11:50:00|687.74|674.94|688.8|676|689.07|676.27|687.45|674.65|530
1675684500000|2023-02-06 11:55:00|688.81|676.01|689.13|676.33|689.46|676.66|688.65|675.85|460
1675684800000|2023-02-06 12:00:00|689.15|676.35|687.94|675.14|689.79|676.99|687.41|674.61|550
1675685100000|2023-02-06 12:05:00|687.93|675.13|688.01|675.21|689.07|676.27|687.85|675.05|385
1675685400000|2023-02-06 12:10:00|688.04|675.24|686.51|673.71|688.12|675.32|686.49|673.69|429
1675685700000|2023-02-06 12:15:00|686.49|673.69|686.65|673.85|687.37|674.57|686.11|673.31|445
1675686000000|2023-02-06 12:20:00|686.64|673.84|685.97|673.17|687.06|674.26|685.9|673.1|424
1675686300000|2023-02-06 12:25:00|685.98|673.18|686.55|673.75|686.55|673.75|685.45|672.65|378
1675686600000|2023-02-06 12:30:00|686.54|673.74|687.6|674.8|687.75|674.95|685.9|673.1|365
1675686900000|2023-02-06 12:35:00|687.62|674.82|688.68|675.88|689.1|676.3|687.4|674.6|431
1675687200000|2023-02-06 12:40:00|688.66|675.86|689.48|676.68|689.87|677.07|688.01|675.21|523
1675687500000|2023-02-06 12:45:00|689.5|676.7|690.28|677.48|691.35|678.55|689.5|676.7|461
1675687800000|2023-02-06 12:50:00|690.19|677.39|687.66|674.86|690.88|678.08|687.58|674.78|519
1675688100000|2023-02-06 12:55:00|687.69|674.89|687.4|674.6|687.79|674.99|686.34|673.54|337
1675688400000|2023-02-06 13:00:00|687.41|674.61|687.88|675.08|688.22|675.42|687.41|674.61|380
1675688700000|2023-02-06 13:05:00|687.85|675.05|690.11|677.31|690.14|677.34|687.85|675.05|356
1675689000000|2023-02-06 13:10:00|690.12|677.32|689.01|676.21|690.57|677.77|688.87|676.07|490
1675689300000|2023-02-06 13:15:00|689|676.2|689.64|676.84|689.9|677.1|688.9|676.1|446
1675689600000|2023-02-06 13:20:00|689.65|676.85|687.38|674.58|689.74|676.94|687.38|674.58|374
1675689900000|2023-02-06 13:25:00|687.39|674.59|685.76|672.96|688.11|675.31|684.98|672.18|474
1675690200000|2023-02-06 13:30:00|685.77|672.97|683.54|670.74|686.68|673.88|683.3|670.5|394
1675690500000|2023-02-06 13:35:00|683.53|670.73|683.54|670.74|684.81|672.01|683.48|670.68|392
1675690800000|2023-02-06 13:40:00|683.58|670.78|685.04|672.24|685.04|672.24|682.76|669.96|306
1675691100000|2023-02-06 13:45:00|685.03|672.23|682.14|669.34|685.41|672.61|681.8|669|469
1675691400000|2023-02-06 13:50:00|682.15|669.35|682.21|669.41|682.49|669.69|680.27|667.47|482
1675691700000|2023-02-06 13:55:00|682.06|669.26|683.17|670.37|683.52|670.72|681.87|669.07|424
1675692000000|2023-02-06 14:00:00|683.21|670.41|681.65|668.85|683.23|670.43|681.41|668.61|336
1675692300000|2023-02-06 14:05:00|681.66|668.86|681.18|668.38|682.13|669.33|681.16|668.36|345
1675692600000|2023-02-06 14:10:00|681.17|668.37|682.22|669.42|682.33|669.53|680.88|668.08|418
1675692900000|2023-02-06 14:15:00|682.25|669.45|684.15|671.35|684.18|671.38|681|668.2|487
1675693200000|2023-02-06 14:20:00|684.13|671.33|684.84|672.04|685.56|672.76|683.7|670.9|464
1675693500000|2023-02-06 14:25:00|684.82|672.02|684.21|671.41|684.91|672.11|683.74|670.94|503
1675693800000|2023-02-06 14:30:00|684.19|671.39|687.36|674.56|688.88|676.08|684.19|671.39|733
1675694100000|2023-02-06 14:35:00|687.29|674.49|685.17|672.37|688.3|675.5|683.91|671.11|702
1675694400000|2023-02-06 14:40:00|685.19|672.39|683.02|670.22|685.84|673.04|681.74|668.94|705
1675694700000|2023-02-06 14:45:00|683.05|670.25|685.3|672.5|686.06|673.26|682.61|669.81|687
1675695000000|2023-02-06 14:50:00|685.28|672.48|683.44|670.64|687.48|674.68|682.5|669.7|703
1675695300000|2023-02-06 14:55:00|683.49|670.69|685.64|672.84|685.91|673.11|682.72|669.92|683
1675695600000|2023-02-06 15:00:00|685.7|672.9|687.04|674.24|687.91|675.11|685.4|672.6|680
1675695900000|2023-02-06 15:05:00|687.06|674.26|686.76|673.96|687.37|674.57|685.25|672.45|657
1675696200000|2023-02-06 15:10:00|686.74|673.94|686.24|673.44|687.25|674.45|686|673.2|611
1675696500000|2023-02-06 15:15:00|686.22|673.42|683.73|670.93|686.26|673.46|683.63|670.83|558
1675696800000|2023-02-06 15:20:00|683.74|670.94|681.81|669.01|683.83|671.03|681.21|668.41|675
1675697100000|2023-02-06 15:25:00|681.75|668.95|681.71|668.91|682.52|669.72|680.77|667.97|596
1675697400000|2023-02-06 15:30:00|681.74|668.94|681.21|668.41|682.98|670.18|680.61|667.81|573
1675697700000|2023-02-06 15:35:00|681.17|668.37|683.47|670.67|684.07|671.27|681.03|668.23|558
1675698000000|2023-02-06 15:40:00|683.49|670.69|684.62|671.82|684.98|672.18|683.26|670.46|573
1675698300000|2023-02-06 15:45:00|684.46|671.66|684.35|671.55|684.61|671.81|683.35|670.55|591
1675698600000|2023-02-06 15:50:00|684.42|671.62|688.02|675.22|688.07|675.27|684.08|671.28|553
1675698900000|2023-02-06 15:55:00|688.01|675.21|696.3|683.5|696.3|683.5|687.77|674.97|771
1675699200000|2023-02-06 16:00:00|696.29|683.49|695.19|682.39|697.53|684.73|693.47|680.67|732
1675699500000|2023-02-06 16:05:00|695.17|682.37|694.74|681.94|698.02|685.22|694.74|681.94|731
1675699800000|2023-02-06 16:10:00|694.68|681.88|694.58|681.78|695.33|682.53|691.96|679.16|688
1675700100000|2023-02-06 16:15:00|694.61|681.81|698.62|685.82|698.85|686.05|694.61|681.81|657
1675700400000|2023-02-06 16:20:00|698.63|685.83|698.05|685.25|698.93|686.13|697.43|684.63|638
1675700700000|2023-02-06 16:25:00|698.07|685.27|696.24|683.44|699.62|686.82|695.7|682.9|615
1675701000000|2023-02-06 16:30:00|696.29|683.49|694.16|681.36|696.84|684.04|694.16|681.36|556
1675701300000|2023-02-06 16:35:00|694.19|681.39|688.26|675.46|694.61|681.81|687.86|675.06|470
1675701600000|2023-02-06 16:40:00|688.33|675.53|689.44|676.64|690.38|677.58|687.85|675.05|424
1675701900000|2023-02-06 16:45:00|689.43|676.63|689.61|676.81|690.31|677.51|687.69|674.89|631
1675702200000|2023-02-06 16:50:00|689.33|676.53|690.3|677.5|691.15|678.35|689.02|676.22|617
1675702500000|2023-02-06 16:55:00|690.31|677.51|690.73|677.93|691.15|678.35|689.87|677.07|577
1675702800000|2023-02-06 17:00:00|690.71|677.91|689.62|676.82|691.03|678.23|689.17|676.37|582
1675703100000|2023-02-06 17:05:00|689.64|676.84|690.76|677.96|691.98|679.18|689.39|676.59|504
1675703400000|2023-02-06 17:10:00|690.77|677.97|691.46|678.66|691.94|679.14|690.49|677.69|518
1675703700000|2023-02-06 17:15:00|691.47|678.67|689.74|676.94|692.17|679.37|689.59|676.79|520
1675704000000|2023-02-06 17:20:00|689.66|676.86|690.36|677.56|690.38|677.58|689.08|676.28|554
1675704300000|2023-02-06 17:25:00|690.35|677.55|691.02|678.22|691.51|678.71|690.12|677.32|543
1675704600000|2023-02-06 17:30:00|691.03|678.23|692.37|679.57|692.39|679.59|691|678.2|448
1675704900000|2023-02-06 17:35:00|692.38|679.58|693.35|680.55|693.61|680.81|692.09|679.29|524
1675705200000|2023-02-06 17:40:00|693.36|680.56|691.98|679.18|693.95|681.15|691.83|679.03|506
1675705500000|2023-02-06 17:45:00|691.97|679.17|693.63|680.83|694.06|681.26|691.95|679.15|492
1675705800000|2023-02-06 17:50:00|693.65|680.85|693.73|680.93|693.84|681.04|692.66|679.86|448
1675706100000|2023-02-06 17:55:00|693.76|680.96|692.79|679.99|693.84|681.04|692.3|679.5|462
1675706400000|2023-02-06 18:00:00|692.77|679.97|691.98|679.18|692.85|680.05|691.44|678.64|529
1675706700000|2023-02-06 18:05:00|692|679.2|692.59|679.79|692.95|680.15|691.63|678.83|486
1675707000000|2023-02-06 18:10:00|692.61|679.81|692.66|679.86|692.95|680.15|690.88|678.08|517
1675707300000|2023-02-06 18:15:00|692.69|679.89|692.98|680.18|693.27|680.47|692.39|679.59|365
1675707600000|2023-02-06 18:20:00|693.03|680.23|694.03|681.23|694.14|681.34|692.92|680.12|525
1675707900000|2023-02-06 18:25:00|694.08|681.28|691.81|679.01|694.1|681.3|691.79|678.99|497
1675708200000|2023-02-06 18:30:00|691.79|678.99|691.25|678.45|692.64|679.84|690.87|678.07|484
1675708500000|2023-02-06 18:35:00|691.26|678.46|690.42|677.62|691.67|678.87|689.89|677.09|523
1675708800000|2023-02-06 18:40:00|690.37|677.57|690.06|677.26|690.46|677.66|688.45|675.65|558
1675709100000|2023-02-06 18:45:00|689.98|677.18|688.87|676.07|690.71|677.91|688.72|675.92|522
1675709400000|2023-02-06 18:50:00|688.94|676.14|689.87|677.07|690.57|677.77|688.92|676.12|489
1675709700000|2023-02-06 18:55:00|689.88|677.08|690.7|677.9|690.94|678.14|689.66|676.86|433
1675710000000|2023-02-06 19:00:00|690.63|677.83|692.2|679.4|692.24|679.44|690.55|677.75|442
1675710300000|2023-02-06 19:05:00|692.19|679.39|692.61|679.81|692.66|679.86|691.73|678.93|374
1675710600000|2023-02-06 19:10:00|692.58|679.78|692.45|679.65|693.19|680.39|692.25|679.45|345
1675710900000|2023-02-06 19:15:00|692.47|679.67|694.15|681.35|694.63|681.83|692.36|679.56|466
1675711200000|2023-02-06 19:20:00|694.16|681.36|693.76|680.96|694.52|681.72|693.55|680.75|515
1675711500000|2023-02-06 19:25:00|693.79|680.99|692.6|679.8|693.83|681.03|692.35|679.55|471
1675711800000|2023-02-06 19:30:00|692.64|679.84|691.04|678.24|692.66|679.86|690.81|678.01|392
1675712100000|2023-02-06 19:35:00|691.23|678.43|689.45|676.65|691.65|678.85|689.06|676.26|445
1675712400000|2023-02-06 19:40:00|689.44|676.64|690.87|678.07|691.19|678.39|689.31|676.51|411
1675712700000|2023-02-06 19:45:00|690.86|678.06|691.94|679.14|692.21|679.41|690.86|678.06|325
1675713000000|2023-02-06 19:50:00|691.91|679.11|690.81|678.01|691.92|679.12|690.26|677.46|413
1675713300000|2023-02-06 19:55:00|690.82|678.02|690.33|677.53|691.32|678.52|690.24|677.44|398
1675713600000|2023-02-06 20:00:00|690.31|677.51|689.47|676.67|690.76|677.96|689.47|676.67|301
1675713900000|2023-02-06 20:05:00|689.46|676.66|688.7|675.9|689.46|676.66|688.59|675.79|370
1675714200000|2023-02-06 20:10:00|688.66|675.86|688.74|675.94|689.31|676.51|688.23|675.43|391
1675714500000|2023-02-06 20:15:00|688.7|675.9|691.25|678.45|691.32|678.52|688.24|675.44|423
1675714800000|2023-02-06 20:20:00|691.31|678.51|689.75|676.95|691.53|678.73|689.71|676.91|444
1675715100000|2023-02-06 20:25:00|689.81|677.01|688.74|675.94|689.99|677.19|688.74|675.94|318
1675715400000|2023-02-06 20:30:00|688.72|675.92|688.55|675.75|689.57|676.77|688.29|675.49|400
1675715700000|2023-02-06 20:35:00|688.56|675.76|688.7|675.9|689.49|676.69|688.53|675.73|361
1675716000000|2023-02-06 20:40:00|688.73|675.93|688.74|675.94|689.3|676.5|688.68|675.88|313
1675716300000|2023-02-06 20:45:00|688.73|675.93|687.51|674.71|689.21|676.41|687.43|674.63|403
1675716600000|2023-02-06 20:50:00|687.58|674.78|688.99|676.19|689.03|676.23|687.39|674.59|434
1675716900000|2023-02-06 20:55:00|689.01|676.21|689.68|676.88|689.77|676.97|688.55|675.75|435
1675717200000|2023-02-06 21:00:00|689.66|676.86|688.49|675.69|689.7|676.9|688.1|675.3|389
1675717500000|2023-02-06 21:05:00|688.46|675.66|687.38|674.58|688.7|675.9|686.9|674.1|333
1675717800000|2023-02-06 21:10:00|687.4|674.6|687.56|674.76|687.61|674.81|686.63|673.83|291
1675718100000|2023-02-06 21:15:00|687.55|674.75|688.86|676.06|688.89|676.09|686.89|674.09|317
1675718400000|2023-02-06 21:20:00|688.84|676.04|688.49|675.69|689.23|676.43|688.46|675.66|241
1675718700000|2023-02-06 21:25:00|688.5|675.7|686.9|674.1|688.55|675.75|686.72|673.92|306
1675719000000|2023-02-06 21:30:00|686.88|674.08|685.83|673.03|687.41|674.61|685.23|672.43|415
1675719300000|2023-02-06 21:35:00|685.86|673.06|685.44|672.64|686.3|673.5|685.34|672.54|380
1675719600000|2023-02-06 21:40:00|685.45|672.65|685.58|672.78|686.3|673.5|685.35|672.55|346
1675719900000|2023-02-06 21:45:00|685.53|672.73|683.63|670.83|685.66|672.86|682.76|669.96|565
1675720200000|2023-02-06 21:50:00|683.54|670.74|683.36|670.56|684.58|671.78|683.29|670.49|441
1675720500000|2023-02-06 21:55:00|683.4|670.6|683.42|670.62|684.31|671.51|682.98|670.18|362
1675720800000|2023-02-06 22:00:00|683.45|670.65|683.42|670.62|684.28|671.48|683.17|670.37|245
1675721100000|2023-02-06 22:05:00|683.43|670.63|682.84|670.04|683.65|670.85|681.89|669.09|376
1675721400000|2023-02-06 22:10:00|682.83|670.03|682.24|669.44|682.84|670.04|681.75|668.95|284
1675721700000|2023-02-06 22:15:00|682.22|669.42|682.33|669.53|682.33|669.53|681.85|669.05|247
1675722000000|2023-02-06 22:20:00|682.34|669.54|682.12|669.32|682.36|669.56|682.03|669.23|180
1675722300000|2023-02-06 22:25:00|682.03|669.23|681.98|669.18|682.03|669.23|681.71|668.91|216
1675722600000|2023-02-06 22:30:00|681.96|669.16|682.33|669.53|682.56|669.76|681.71|668.91|160
1675722900000|2023-02-06 22:35:00|682.28|669.48|681.74|668.94|682.3|669.5|681.66|668.86|145
1675723200000|2023-02-06 22:40:00|681.69|668.89|681.51|668.71|681.72|668.92|681.3|668.5|234
1675723500000|2023-02-06 22:45:00|681.49|668.69|682.21|669.41|682.24|669.44|681.37|668.57|252
1675723800000|2023-02-06 22:50:00|682.2|669.4|681.25|668.45|682.5|669.7|681.1|668.3|210
1675724100000|2023-02-06 22:55:00|681.23|668.43|679.89|667.09|681.38|668.58|679.89|667.09|255
1675724400000|2023-02-06 23:00:00|679.93|667.13|675.31|662.51|680.12|667.32|673.57|660.77|557
1675724700000|2023-02-06 23:05:00|675.3|662.5|669.77|656.97|675.57|662.77|667.84|655.04|699
1675725000000|2023-02-06 23:10:00|669.81|657.01|671.16|658.36|671.82|659.02|667.79|654.99|758
1675725300000|2023-02-06 23:15:00|671.13|658.33|667.28|654.48|671.13|658.33|666.32|653.52|735
1675725600000|2023-02-06 23:20:00|667.25|654.45|668.64|655.84|668.86|656.06|665.81|653.01|691
1675725900000|2023-02-06 23:25:00|668.65|655.85|668.74|655.94|669.52|656.72|666.75|653.95|638
1675726200000|2023-02-06 23:30:00|668.72|655.92|669.88|657.08|670.18|657.38|667.71|654.91|621
1675726500000|2023-02-06 23:35:00|669.9|657.1|670.73|657.93|671.87|659.07|669.8|657|547
1675726800000|2023-02-06 23:40:00|670.71|657.91|672.18|659.38|672.46|659.66|670.6|657.8|488
1675727100000|2023-02-06 23:45:00|672.15|659.35|672.75|659.95|672.75|659.95|671.24|658.44|491
1675727400000|2023-02-06 23:50:00|672.76|659.96|670.4|657.6|672.95|660.15|670.14|657.34|579
1675727700000|2023-02-06 23:55:00|670.43|657.63|671.09|658.29|671.45|658.65|670.28|657.48|516
1675728000000|2023-02-07 00:00:00|671.16|658.36|671.8|659|671.91|659.11|669.74|656.94|512
1675728300000|2023-02-07 00:05:00|671.79|658.99|672.41|659.61|672.56|659.76|671.42|658.62|529
1675728600000|2023-02-07 00:10:00|672.39|659.59|673.73|660.93|673.85|661.05|672.09|659.29|458
1675728900000|2023-02-07 00:15:00|673.67|660.87|674.45|661.65|674.58|661.78|673.23|660.43|522
1675729200000|2023-02-07 00:20:00|674.46|661.66|672.87|660.07|674.53|661.73|672.61|659.81|451
1675729500000|2023-02-07 00:25:00|672.86|660.06|674.22|661.42|674.24|661.44|671.98|659.18|374
1675729800000|2023-02-07 00:30:00|674.21|661.41|674.32|661.52|674.6|661.8|673.14|660.34|450
1675730100000|2023-02-07 00:35:00|674.3|661.5|672.58|659.78|674.65|661.85|671.32|658.52|524
1675730400000|2023-02-07 00:40:00|672.61|659.81|671.32|658.52|672.65|659.85|670.98|658.18|502
1675730700000|2023-02-07 00:45:00|671.33|658.53|674.15|661.35|674.18|661.38|671.21|658.41|468
1675731000000|2023-02-07 00:50:00|674.08|661.28|674.52|661.72|674.69|661.89|673.99|661.19|418
1675731300000|2023-02-07 00:55:00|674.54|661.74|673.87|661.07|674.55|661.75|673.29|660.49|396
1675731600000|2023-02-07 01:00:00|673.86|661.06|675.02|662.22|675.04|662.24|673.26|660.46|452
1675731900000|2023-02-07 01:05:00|675.03|662.23|674.46|661.66|675.52|662.72|674.46|661.66|413
1675732200000|2023-02-07 01:10:00|674.48|661.68|675.03|662.23|675.34|662.54|673.58|660.78|457
1675732500000|2023-02-07 01:15:00|675|662.2|674.86|662.06|675.29|662.49|673.83|661.03|422
1675732800000|2023-02-07 01:20:00|674.97|662.17|675.43|662.63|675.55|662.75|674.08|661.28|422
1675733100000|2023-02-07 01:25:00|675.45|662.65|676.92|664.12|676.97|664.17|675.08|662.28|443
1675733400000|2023-02-07 01:30:00|676.97|664.17|675.62|662.82|677.31|664.51|675.48|662.68|429
1675733700000|2023-02-07 01:35:00|675.6|662.8|674.99|662.19|675.72|662.92|674.8|662|398
1675734000000|2023-02-07 01:40:00|675|662.2|673.67|660.87|675.14|662.34|672.82|660.02|447
1675734300000|2023-02-07 01:45:00|673.75|660.95|675.19|662.39|675.31|662.51|673.62|660.82|381
1675734600000|2023-02-07 01:50:00|675.2|662.4|676.29|663.49|676.51|663.71|674.84|662.04|334
1675734900000|2023-02-07 01:55:00|676.27|663.47|676.39|663.59|677.06|664.26|675.61|662.81|385
1675735200000|2023-02-07 02:00:00|676.4|663.6|675.32|662.52|676.64|663.84|674.72|661.92|421
1675735500000|2023-02-07 02:05:00|675.3|662.5|674.96|662.16|676.02|663.22|674.89|662.09|342
1675735800000|2023-02-07 02:10:00|674.95|662.15|674.77|661.97|675.59|662.79|674.54|661.74|354
1675736100000|2023-02-07 02:15:00|674.73|661.93|676.57|663.77|676.58|663.78|674.72|661.92|352
1675736400000|2023-02-07 02:20:00|676.58|663.78|676.8|664|677.04|664.24|675.2|662.4|353
1675736700000|2023-02-07 02:25:00|676.81|664.01|676.32|663.52|677.13|664.33|675.88|663.08|366
1675737000000|2023-02-07 02:30:00|676.34|663.54|674.77|661.97|676.35|663.55|674.73|661.93|379
1675737300000|2023-02-07 02:35:00|674.75|661.95|674.76|661.96|675.47|662.67|674.68|661.88|317
1675737600000|2023-02-07 02:40:00|674.75|661.95|675.45|662.65|675.45|662.65|674.61|661.81|298
1675737900000|2023-02-07 02:45:00|675.48|662.68|677.61|664.81|677.65|664.85|675.31|662.51|346
1675738200000|2023-02-07 02:50:00|677.64|664.84|679.15|666.35|679.17|666.37|677.57|664.77|493
1675738500000|2023-02-07 02:55:00|679.07|666.27|679.68|666.88|679.79|666.99|679.06|666.26|376
1675738800000|2023-02-07 03:00:00|679.67|666.87|678.95|666.15|679.71|666.91|678.61|665.81|366
1675739100000|2023-02-07 03:05:00|678.94|666.14|678.77|665.97|679.11|666.31|677.84|665.04|395
1675739400000|2023-02-07 03:10:00|678.78|665.98|678.12|665.32|678.79|665.99|677.96|665.16|352
1675739700000|2023-02-07 03:15:00|678.1|665.3|677.08|664.28|678.27|665.47|677|664.2|361
1675740000000|2023-02-07 03:20:00|677.09|664.29|679.01|666.21|679.07|666.27|677.06|664.26|393
1675740300000|2023-02-07 03:25:00|679.02|666.22|680.34|667.54|680.47|667.67|678.82|666.02|399
1675740600000|2023-02-07 03:30:00|680.32|667.52|679.73|666.93|680.76|667.96|679.56|666.76|462
1675740900000|2023-02-07 03:35:00|679.71|666.91|680.91|668.11|681|668.2|679.59|666.79|415
1675741200000|2023-02-07 03:40:00|680.88|668.08|680.13|667.33|681.82|669.02|680.13|667.33|483
1675741500000|2023-02-07 03:45:00|680.16|667.36|680.68|667.88|681.2|668.4|680.08|667.28|362
1675741800000|2023-02-07 03:50:00|680.66|667.86|679.7|666.9|680.73|667.93|679.38|666.58|342
1675742100000|2023-02-07 03:55:00|679.71|666.91|680.19|667.39|680.4|667.6|679.55|666.75|396
1675742400000|2023-02-07 04:00:00|680.13|667.33|680.13|667.33|680.8|668|679.68|666.88|401
1675742700000|2023-02-07 04:05:00|680.14|667.34|681.17|668.37|681.21|668.41|680.13|667.33|355
1675743000000|2023-02-07 04:10:00|681.19|668.39|681.46|668.66|681.69|668.89|681.09|668.29|302
1675743300000|2023-02-07 04:15:00|681.35|668.55|680.41|667.61|681.81|669.01|680.28|667.48|359
1675743600000|2023-02-07 04:20:00|680.43|667.63|682.11|669.31|682.25|669.45|680.35|667.55|380
1675743900000|2023-02-07 04:25:00|682.15|669.35|683.05|670.25|683.6|670.8|682.04|669.24|370
1675744200000|2023-02-07 04:30:00|683|670.2|683.64|670.84|683.7|670.9|682.85|670.05|406
1675744500000|2023-02-07 04:35:00|683.68|670.88|680.83|668.03|683.79|670.99|680.62|667.82|394
1675744800000|2023-02-07 04:40:00|680.84|668.04|680.76|667.96|681.29|668.49|680.13|667.33|444
1675745100000|2023-02-07 04:45:00|680.75|667.95|681.18|668.38|681.31|668.51|680.58|667.78|365
1675745400000|2023-02-07 04:50:00|681.17|668.37|681.31|668.51|681.6|668.8|680.81|668.01|368
1675745700000|2023-02-07 04:55:00|681.33|668.53|681.24|668.44|681.7|668.9|681.11|668.31|260
1675746000000|2023-02-07 05:00:00|681.23|668.43|682.03|669.23|682.12|669.32|681.23|668.43|339
1675746300000|2023-02-07 05:05:00|681.99|669.19|683.11|670.31|683.3|670.5|681.89|669.09|369
1675746600000|2023-02-07 05:10:00|683.16|670.36|682.83|670.03|683.23|670.43|682.43|669.63|257
1675746900000|2023-02-07 05:15:00|682.92|670.12|682.88|670.08|683.05|670.25|682.24|669.44|320
1675747200000|2023-02-07 05:20:00|682.9|670.1|683.09|670.29|684.07|671.27|682.75|669.95|384
1675747500000|2023-02-07 05:25:00|683.07|670.27|683.96|671.16|684.03|671.23|682.45|669.65|388
1675747800000|2023-02-07 05:30:00|683.97|671.17|684.12|671.32|685.5|672.7|683.57|670.77|395
1675748100000|2023-02-07 05:35:00|684.14|671.34|684.46|671.66|684.79|671.99|683.93|671.13|303
1675748400000|2023-02-07 05:40:00|684.45|671.65|684.09|671.29|684.72|671.92|683.78|670.98|275
1675748700000|2023-02-07 05:45:00|684.1|671.3|684.65|671.85|685.46|672.66|684.1|671.3|416
1675749000000|2023-02-07 05:50:00|684.62|671.82|685.25|672.45|685.75|672.95|684.6|671.8|325
1675749300000|2023-02-07 05:55:00|685.3|672.5|685.07|672.27|686.21|673.41|684.9|672.1|332
1675749600000|2023-02-07 06:00:00|685.11|672.31|685.02|672.22|685.86|673.06|684.94|672.14|353
1675749900000|2023-02-07 06:05:00|685.03|672.23|684.75|671.95|685.3|672.5|684.58|671.78|266
1675750200000|2023-02-07 06:10:00|684.73|671.93|684.15|671.35|684.87|672.07|684.15|671.35|321
1675750500000|2023-02-07 06:15:00|684.22|671.42|684.55|671.75|684.83|672.03|684.15|671.35|360
1675750800000|2023-02-07 06:20:00|684.54|671.74|686.09|673.29|686.18|673.38|684.47|671.67|424
1675751100000|2023-02-07 06:25:00|686.1|673.3|688.13|675.33|688.19|675.39|686.09|673.29|466
1675751400000|2023-02-07 06:30:00|688.19|675.39|686.6|673.8|688.29|675.49|686.6|673.8|422
1675751700000|2023-02-07 06:35:00|686.55|673.75|685.06|672.26|686.69|673.89|684.74|671.94|361
1675752000000|2023-02-07 06:40:00|685.03|672.23|687.12|674.32|687.19|674.39|685.01|672.21|332
1675752300000|2023-02-07 06:45:00|687.13|674.33|687.16|674.36|687.44|674.64|687.09|674.29|233
1675752600000|2023-02-07 06:50:00|687.14|674.34|687.96|675.16|688.05|675.25|687.01|674.21|313
1675752900000|2023-02-07 06:55:00|687.95|675.15|687.12|674.32|688.3|675.5|687.07|674.27|341
1675753200000|2023-02-07 07:00:00|687.11|674.31|685.64|672.84|687.13|674.33|685.52|672.72|377
1675753500000|2023-02-07 07:05:00|685.66|672.86|687.17|674.37|687.24|674.44|685.66|672.86|310
1675753800000|2023-02-07 07:10:00|687.15|674.35|688.51|675.71|688.68|675.88|686.83|674.03|325
1675754100000|2023-02-07 07:15:00|688.53|675.73|689.39|676.59|689.7|676.9|688.16|675.36|339
1675754400000|2023-02-07 07:20:00|689.4|676.6|688.69|675.89|689.88|677.08|688.62|675.82|312
1675754700000|2023-02-07 07:25:00|688.7|675.9|687.63|674.83|688.83|676.03|687.25|674.45|380
1675755000000|2023-02-07 07:30:00|687.66|674.86|688.12|675.32|688.15|675.35|687.37|674.57|257
1675755300000|2023-02-07 07:35:00|688.08|675.28|686.06|673.26|688.15|675.35|685.92|673.12|340
1675755600000|2023-02-07 07:40:00|686.07|673.27|686.81|674.01|686.95|674.15|685.6|672.8|349
1675755900000|2023-02-07 07:45:00|686.83|674.03|686.18|673.38|686.97|674.17|685.97|673.17|337
1675756200000|2023-02-07 07:50:00|686.2|673.4|686.41|673.61|686.88|674.08|686.15|673.35|303
1675756500000|2023-02-07 07:55:00|686.48|673.68|686.21|673.41|686.52|673.72|685.86|673.06|361
1675756800000|2023-02-07 08:00:00|686.19|673.39|686.94|674.14|687.15|674.35|686.17|673.37|328
1675757100000|2023-02-07 08:05:00|686.9|674.1|684|671.2|686.96|674.16|682.67|669.87|601
1675757400000|2023-02-07 08:10:00|683.99|671.19|681.94|669.14|684.5|671.7|681.77|668.97|578
1675757700000|2023-02-07 08:15:00|681.98|669.18|683.79|670.99|683.99|671.19|681.98|669.18|466
1675758000000|2023-02-07 08:20:00|683.71|670.91|684.26|671.46|684.26|671.46|682.86|670.06|422
1675758300000|2023-02-07 08:25:00|684.28|671.48|685.17|672.37|685.32|672.52|684.28|671.48|412
1675758600000|2023-02-07 08:30:00|685.14|672.34|685.55|672.75|685.72|672.92|684.49|671.69|448
1675758900000|2023-02-07 08:35:00|685.58|672.78|685.92|673.12|686.18|673.38|685.01|672.21|434
1675759200000|2023-02-07 08:40:00|685.96|673.16|686.62|673.82|687.24|674.44|685.95|673.15|471
1675759500000|2023-02-07 08:45:00|686.58|673.78|685.44|672.64|686.93|674.13|685.02|672.22|441
1675759800000|2023-02-07 08:50:00|685.42|672.62|684.16|671.36|685.42|672.62|683.63|670.83|468
1675760100000|2023-02-07 08:55:00|684.14|671.34|684.34|671.54|684.84|672.04|683.98|671.18|371
1675760400000|2023-02-07 09:00:00|684.37|671.57|687.96|675.16|688.17|675.37|684.3|671.5|525
1675760700000|2023-02-07 09:05:00|687.99|675.19|688.83|676.03|689.26|676.46|687.37|674.57|470
1675761000000|2023-02-07 09:10:00|688.89|676.09|690.22|677.42|690.4|677.6|688.81|676.01|521
1675761300000|2023-02-07 09:15:00|690.21|677.41|689.28|676.48|690.3|677.5|688.89|676.09|543
1675761600000|2023-02-07 09:20:00|689.29|676.49|687.72|674.92|689.74|676.94|687.58|674.78|470
1675761900000|2023-02-07 09:25:00|687.71|674.91|687.69|674.89|688.83|676.03|687.64|674.84|356
1675762200000|2023-02-07 09:30:00|687.72|674.92|687.83|675.03|688.44|675.64|687.41|674.61|377
1675762500000|2023-02-07 09:35:00|687.84|675.04|688.2|675.4|689.27|676.47|687.61|674.81|417
1675762800000|2023-02-07 09:40:00|688.19|675.39|689.37|676.57|690.04|677.24|688.13|675.33|390
1675763100000|2023-02-07 09:45:00|689.34|676.54|690.33|677.53|690.52|677.72|688.99|676.19|486
1675763400000|2023-02-07 09:50:00|690.36|677.56|691.47|678.67|691.55|678.75|689.28|676.48|536
1675763700000|2023-02-07 09:55:00|691.4|678.6|691.07|678.27|691.88|679.08|690.73|677.93|548
1675764000000|2023-02-07 10:00:00|691.06|678.26|689.58|676.78|691.84|679.04|689.56|676.76|576
1675764300000|2023-02-07 10:05:00|689.6|676.8|690.62|677.82|690.8|678|689.34|676.54|458
1675764600000|2023-02-07 10:10:00|690.69|677.89|692.02|679.22|692.06|679.26|690.61|677.81|401
1675764900000|2023-02-07 10:15:00|691.92|679.12|692.27|679.47|692.77|679.97|691.77|678.97|589
1675765200000|2023-02-07 10:20:00|692.28|679.48|692.36|679.56|692.89|680.09|691.93|679.13|467
1675765500000|2023-02-07 10:25:00|692.33|679.53|692.38|679.58|692.8|680|691.4|678.6|445
1675765800000|2023-02-07 10:30:00|692.41|679.61|691.93|679.13|692.53|679.73|691.85|679.05|407
1675766100000|2023-02-07 10:35:00|691.92|679.12|691.5|678.7|692.17|679.37|690.73|677.93|464
1675766400000|2023-02-07 10:40:00|691.49|678.69|690.26|677.46|691.54|678.74|690.13|677.33|381
1675766700000|2023-02-07 10:45:00|690.3|677.5|689.28|676.48|690.39|677.59|689.23|676.43|384
1675767000000|2023-02-07 10:50:00|689.27|676.47|689.29|676.49|689.82|677.02|689.08|676.28|347
1675767300000|2023-02-07 10:55:00|689.25|676.45|688.87|676.07|689.96|677.16|688.86|676.06|284
1675767600000|2023-02-07 11:00:00|688.88|676.08|690.29|677.49|690.33|677.53|688.53|675.73|378
1675767900000|2023-02-07 11:05:00|690.32|677.52|691.39|678.59|692.02|679.22|690.27|677.47|430
1675768200000|2023-02-07 11:10:00|691.44|678.64|691.08|678.28|691.85|679.05|690.89|678.09|453
1675768500000|2023-02-07 11:15:00|691.05|678.25|690.41|677.61|691.18|678.38|690.03|677.23|345
1675768800000|2023-02-07 11:20:00|690.38|677.58|690.34|677.54|690.48|677.68|689.65|676.85|336
1675769100000|2023-02-07 11:25:00|690.35|677.55|691.15|678.35|691.35|678.55|689.96|677.16|318
1675769400000|2023-02-07 11:30:00|691.14|678.34|691.21|678.41|691.56|678.76|691|678.2|385
1675769700000|2023-02-07 11:35:00|691.23|678.43|689.24|676.44|691.25|678.45|689.12|676.32|384
1675770000000|2023-02-07 11:40:00|689.15|676.35|689.75|676.95|689.77|676.97|688.82|676.02|361
1675770300000|2023-02-07 11:45:00|689.78|676.98|690.71|677.91|691.01|678.21|689.55|676.75|381
1675770600000|2023-02-07 11:50:00|690.75|677.95|690.04|677.24|690.89|678.09|690.04|677.24|306
1675770900000|2023-02-07 11:55:00|690.05|677.25|689.17|676.37|690.66|677.86|689.05|676.25|338
1675771200000|2023-02-07 12:00:00|689.18|676.38|690.71|677.91|691.76|678.96|689.18|676.38|425
1675771500000|2023-02-07 12:05:00|690.73|677.93|692.14|679.34|692.23|679.43|690.6|677.8|401
1675771800000|2023-02-07 12:10:00|692.15|679.35|689.83|677.03|692.19|679.39|689.14|676.34|462
1675772100000|2023-02-07 12:15:00|689.8|677|691.1|678.3|691.39|678.59|689.67|676.87|496
1675772400000|2023-02-07 12:20:00|691.09|678.29|691.7|678.9|691.71|678.91|690.85|678.05|265
1675772700000|2023-02-07 12:25:00|691.67|678.87|690.83|678.03|692.12|679.32|690.8|678|300
1675773000000|2023-02-07 12:30:00|690.84|678.04|690.06|677.26|691.29|678.49|689.19|676.39|431
1675773300000|2023-02-07 12:35:00|690.08|677.28|691.13|678.33|691.13|678.33|689.28|676.48|449
1675773600000|2023-02-07 12:40:00|691.12|678.32|691.32|678.52|692.17|679.37|691.11|678.31|342
1675773900000|2023-02-07 12:45:00|691.34|678.54|691.83|679.03|692.38|679.58|691.29|678.49|402
1675774200000|2023-02-07 12:50:00|691.84|679.04|692.48|679.68|692.6|679.8|690.93|678.13|387
1675774500000|2023-02-07 12:55:00|692.47|679.67|693.39|680.59|694.22|681.42|692.35|679.55|496
1675774800000|2023-02-07 13:00:00|693.45|680.65|692.23|679.43|693.72|680.92|691.88|679.08|468
1675775100000|2023-02-07 13:05:00|692.24|679.44|692.16|679.36|692.59|679.79|691.9|679.1|325
1675775400000|2023-02-07 13:10:00|692.19|679.39|691.54|678.74|692.48|679.68|691.49|678.69|335
1675775700000|2023-02-07 13:15:00|691.56|678.76|690.02|677.22|692.32|679.52|689.98|677.18|476
1675776000000|2023-02-07 13:20:00|690.08|677.28|688.64|675.84|690.4|677.6|688.55|675.75|502
1675776300000|2023-02-07 13:25:00|688.66|675.86|688.54|675.74|689.03|676.23|687.96|675.16|522
1675776600000|2023-02-07 13:30:00|688.53|675.73|686.33|673.53|688.53|675.73|686.27|673.47|618
1675776900000|2023-02-07 13:35:00|686.37|673.57|687.75|674.95|687.85|675.05|686.37|673.57|522
1675777200000|2023-02-07 13:40:00|687.77|674.97|689.43|676.63|689.66|676.86|687.63|674.83|490
1675777500000|2023-02-07 13:45:00|689.44|676.64|689|676.2|689.48|676.68|688.7|675.9|419
1675777800000|2023-02-07 13:50:00|689.01|676.21|687.66|674.86|689.03|676.23|687.59|674.79|474
1675778100000|2023-02-07 13:55:00|687.65|674.85|687.09|674.29|688.15|675.35|686.5|673.7|470
1675778400000|2023-02-07 14:00:00|687.08|674.28|686.4|673.6|687.25|674.45|684.92|672.12|519
1675778700000|2023-02-07 14:05:00|686.42|673.62|686.95|674.15|687.4|674.6|686.21|673.41|520
1675779000000|2023-02-07 14:10:00|686.93|674.13|687.44|674.64|687.47|674.67|686.22|673.42|460
1675779300000|2023-02-07 14:15:00|687.43|674.63|688.11|675.31|688.2|675.4|687.38|674.58|379
1675779600000|2023-02-07 14:20:00|688.14|675.34|688.98|676.18|689.15|676.35|687.49|674.69|434
1675779900000|2023-02-07 14:25:00|688.99|676.19|686.84|674.04|689.15|676.35|686.68|673.88|479
1675780200000|2023-02-07 14:30:00|686.77|673.97|688.26|675.46|689.46|676.66|685.81|673.01|701
1675780500000|2023-02-07 14:35:00|688.2|675.4|688.4|675.6|688.83|676.03|685.88|673.08|654
1675780800000|2023-02-07 14:40:00|688.42|675.62|690.3|677.5|690.49|677.69|688.39|675.59|585
1675781100000|2023-02-07 14:45:00|690.28|677.48|688.17|675.37|690.28|677.48|687.71|674.91|635
1675781400000|2023-02-07 14:50:00|688.18|675.38|687.91|675.11|689.84|677.04|687.1|674.3|622
1675781700000|2023-02-07 14:55:00|687.89|675.09|686.83|674.03|688.29|675.49|686.77|673.97|613
1675782000000|2023-02-07 15:00:00|686.82|674.02|685.22|672.42|686.99|674.19|684.84|672.04|624
1675782300000|2023-02-07 15:05:00|685.21|672.41|684.25|671.45|685.56|672.76|684.2|671.4|603
1675782600000|2023-02-07 15:10:00|684.23|671.43|683.87|671.07|684.47|671.67|682.83|670.03|624
1675782900000|2023-02-07 15:15:00|683.84|671.04|682.98|670.18|684.1|671.3|682.22|669.42|569
1675783200000|2023-02-07 15:20:00|683.02|670.22|683.6|670.8|683.98|671.18|683.02|670.22|497
1675783500000|2023-02-07 15:25:00|683.59|670.79|680.66|667.86|683.69|670.89|680.53|667.73|618
1675783800000|2023-02-07 15:30:00|680.63|667.83|682.05|669.25|682.42|669.62|679.47|666.67|629
1675784100000|2023-02-07 15:35:00|682.06|669.26|683.45|670.65|683.67|670.87|682.02|669.22|473
1675784400000|2023-02-07 15:40:00|683.43|670.63|683.71|670.91|683.74|670.94|682.75|669.95|500
1675784700000|2023-02-07 15:45:00|683.76|670.96|683.01|670.21|684.28|671.48|682.47|669.67|573
1675785000000|2023-02-07 15:50:00|683.06|670.26|682.51|669.71|683.81|671.01|682.32|669.52|541
1675785300000|2023-02-07 15:55:00|682.49|669.69|682.22|669.42|682.64|669.84|681.5|668.7|551
1675785600000|2023-02-07 16:00:00|682.26|669.46|681.5|668.7|682.45|669.65|681.35|668.55|458
1675785900000|2023-02-07 16:05:00|681|668.2|683.78|670.98|683.98|671.18|680.65|667.85|510
1675786200000|2023-02-07 16:10:00|683.8|671|683.51|670.71|683.98|671.18|682.65|669.85|419
1675786500000|2023-02-07 16:15:00|683.48|670.68|681.47|668.67|683.85|671.05|681.28|668.48|463
1675786800000|2023-02-07 16:20:00|681.42|668.62|680.01|667.21|681.64|668.84|679.14|666.34|556
1675787100000|2023-02-07 16:25:00|679.96|667.16|683.09|670.29|683.25|670.45|679.77|666.97|483
1675787400000|2023-02-07 16:30:00|683.08|670.28|685.79|672.99|686.18|673.38|683.03|670.23|495
1675787700000|2023-02-07 16:35:00|685.78|672.98|684.69|671.89|686.76|673.96|684.59|671.79|517
1675788000000|2023-02-07 16:40:00|684.7|671.9|683.51|670.71|685.09|672.29|682.97|670.17|601
1675788300000|2023-02-07 16:45:00|683.52|670.72|684.91|672.11|685.95|673.15|682.97|670.17|586
1675788600000|2023-02-07 16:50:00|684.93|672.13|685.24|672.44|686.04|673.24|684.35|671.55|595
1675788900000|2023-02-07 16:55:00|685.25|672.45|684.38|671.58|685.44|672.64|684.17|671.37|474
1675789200000|2023-02-07 17:00:00|684.4|671.6|683.56|670.76|684.69|671.89|682.94|670.14|551
1675789500000|2023-02-07 17:05:00|683.55|670.75|684.16|671.36|684.9|672.1|683.49|670.69|551
1675789800000|2023-02-07 17:10:00|684.2|671.4|684.08|671.28|685.28|672.48|683.57|670.77|523
1675790100000|2023-02-07 17:15:00|684.14|671.34|681.97|669.17|684.2|671.4|681.88|669.08|512
1675790400000|2023-02-07 17:20:00|681.95|669.15|679.94|667.14|682.13|669.33|679.69|666.89|586
1675790700000|2023-02-07 17:25:00|679.92|667.12|678.81|666.01|680.66|667.86|677.64|664.84|589
1675791000000|2023-02-07 17:30:00|678.72|665.92|680.94|668.14|680.97|668.17|678.38|665.58|648
1675791300000|2023-02-07 17:35:00|680.95|668.15|681.66|668.86|682.57|669.77|680.9|668.1|560
1675791600000|2023-02-07 17:40:00|681.64|668.84|684.36|671.56|686.6|673.8|681.38|668.58|731
1675791900000|2023-02-07 17:45:00|684.28|671.48|692.99|680.19|693.68|680.88|684.28|671.48|777
1675792200000|2023-02-07 17:50:00|692.96|680.16|696.52|683.72|696.93|684.13|691.59|678.79|751
1675792500000|2023-02-07 17:55:00|696.5|683.7|696.81|684.01|698.29|685.49|695.62|682.82|752
1675792800000|2023-02-07 18:00:00|696.77|683.97|699.93|687.13|701.57|688.77|696.77|683.97|749
1675793100000|2023-02-07 18:05:00|699.89|687.09|694.14|681.34|700.23|687.43|693.71|680.91|752
1675793400000|2023-02-07 18:10:00|694.21|681.41|694.55|681.75|696.2|683.4|694.16|681.36|722
1675793700000|2023-02-07 18:15:00|694.44|681.64|691.73|678.93|694.72|681.92|688.24|675.44|789
1675794000000|2023-02-07 18:20:00|691.72|678.92|688.35|675.55|693.2|680.4|687.74|674.94|761
1675794300000|2023-02-07 18:25:00|688.42|675.62|678.96|666.16|688.42|675.62|678.85|666.05|785
1675794600000|2023-02-07 18:30:00|678.83|666.03|676.35|663.55|679.92|667.12|674.66|661.86|800
1675794900000|2023-02-07 18:35:00|676.31|663.51|683.32|670.52|684.09|671.29|675.49|662.69|763
1675795200000|2023-02-07 18:40:00|683.3|670.5|682.82|670.02|686|673.2|681.98|669.18|746
1675795500000|2023-02-07 18:45:00|682.75|669.95|680.63|667.83|682.88|670.08|679.25|666.45|690
1675795800000|2023-02-07 18:50:00|680.62|667.82|682.29|669.49|682.87|670.07|679.33|666.53|716
1675796100000|2023-02-07 18:55:00|682.22|669.42|682.03|669.23|682.81|670.01|679.96|667.16|708
1675796400000|2023-02-07 19:00:00|682.02|669.22|686.12|673.32|686.25|673.45|681.64|668.84|719
1675796700000|2023-02-07 19:05:00|686.13|673.33|688.98|676.18|690.01|677.21|685.53|672.73|697
1675797000000|2023-02-07 19:10:00|689.03|676.23|687.96|675.16|690.43|677.63|687.66|674.86|726
1675797300000|2023-02-07 19:15:00|688.01|675.21|690.69|677.89|690.78|677.98|687.95|675.15|671
1675797600000|2023-02-07 19:20:00|690.62|677.82|689.86|677.06|690.79|677.99|687.75|674.95|686
1675797900000|2023-02-07 19:25:00|689.83|677.03|689.19|676.39|690.57|677.77|688.03|675.23|680
1675798200000|2023-02-07 19:30:00|689.22|676.42|692.12|679.32|692.66|679.86|688.71|675.91|653
1675798500000|2023-02-07 19:35:00|692.13|679.33|692.81|680.01|693.23|680.43|691.12|678.32|676
1675798800000|2023-02-07 19:40:00|692.88|680.08|691.81|679.01|693.31|680.51|691.31|678.51|638
1675799100000|2023-02-07 19:45:00|691.86|679.06|691.36|678.56|692.52|679.72|691.06|678.26|633
1675799400000|2023-02-07 19:50:00|691.37|678.57|693.98|681.18|694.09|681.29|690.99|678.19|649
1675799700000|2023-02-07 19:55:00|693.94|681.14|694.1|681.3|694.1|681.3|693.08|680.28|587
1675800000000|2023-02-07 20:00:00|694.14|681.34|694.05|681.25|696.8|684|693.81|681.01|682
1675800300000|2023-02-07 20:05:00|693.97|681.17|693.58|680.78|694.29|681.49|693.01|680.21|637
1675800600000|2023-02-07 20:10:00|693.57|680.77|694.01|681.21|694.66|681.86|693.46|680.66|585
1675800900000|2023-02-07 20:15:00|693.98|681.18|696.23|683.43|696.55|683.75|693.93|681.13|524
1675801200000|2023-02-07 20:20:00|696.26|683.46|696.97|684.17|697.45|684.65|696.1|683.3|463
1675801500000|2023-02-07 20:25:00|696.96|684.16|699.5|686.7|699.61|686.81|696.75|683.95|545
1675801800000|2023-02-07 20:30:00|699.55|686.75|699.36|686.56|701.23|688.43|698.69|685.89|679
1675802100000|2023-02-07 20:35:00|699.37|686.57|699.68|686.88|700.2|687.4|698.09|685.29|580
1675802400000|2023-02-07 20:40:00|699.65|686.85|699.07|686.27|700.49|687.69|698.42|685.62|549
1675802700000|2023-02-07 20:45:00|699.08|686.28|700.14|687.34|701.44|688.64|699.08|686.28|582
1675803000000|2023-02-07 20:50:00|700.15|687.35|700.12|687.32|701.35|688.55|699.94|687.14|665
1675803300000|2023-02-07 20:55:00|700.13|687.33|699.1|686.3|700.21|687.41|698.39|685.59|606
1675803600000|2023-02-07 21:00:00|699.09|686.29|700.76|687.96|700.91|688.11|698.94|686.14|583
1675803900000|2023-02-07 21:05:00|700.8|688|701.53|688.73|702.71|689.91|700.69|687.89|606
1675804200000|2023-02-07 21:10:00|701.51|688.71|700.62|687.82|701.8|689|699.53|686.73|538
1675804500000|2023-02-07 21:15:00|700.61|687.81|701.12|688.32|701.2|688.4|698.85|686.05|532
1675804800000|2023-02-07 21:20:00|701.11|688.31|702.99|690.19|703.04|690.24|701.11|688.31|512
1675805100000|2023-02-07 21:25:00|702.98|690.18|702.7|689.9|703.16|690.36|701.92|689.12|505
1675805400000|2023-02-07 21:30:00|702.72|689.92|702.65|689.85|703.04|690.24|701.73|688.93|493
1675805700000|2023-02-07 21:35:00|702.67|689.87|699.92|687.12|702.72|689.92|699.56|686.76|528
1675806000000|2023-02-07 21:40:00|699.94|687.14|701.82|689.02|702.26|689.46|699.94|687.14|523
1675806300000|2023-02-07 21:45:00|701.77|688.97|701.37|688.57|702.53|689.73|701.29|688.49|381
1675806600000|2023-02-07 21:50:00|701.35|688.55|701.15|688.35|702.58|689.78|701.01|688.21|427
1675806900000|2023-02-07 21:55:00|701.14|688.34|701.4|688.6|702.04|689.24|701.12|688.32|404
1675807200000|2023-02-07 22:00:00|701.41|688.61|700.28|687.48|702.29|689.49|700.25|687.45|413
1675807500000|2023-02-07 22:05:00|700.2|687.4|700.04|687.24|700.75|687.95|699.31|686.51|440
1675807800000|2023-02-07 22:10:00|700.37|687.57|700.81|688.01|701.29|688.49|700.05|687.25|287
1675808100000|2023-02-07 22:15:00|700.82|688.02|701.04|688.24|701.17|688.37|700.7|687.9|238
1675808400000|2023-02-07 22:20:00|701.02|688.22|700.05|687.25|701.04|688.24|699.72|686.92|241
1675808700000|2023-02-07 22:25:00|700.06|687.26|701.04|688.24|701.12|688.32|699.78|686.98|267
1675809000000|2023-02-07 22:30:00|700.84|688.04|701.36|688.56|701.51|688.71|700.77|687.97|336
1675809300000|2023-02-07 22:35:00|701.35|688.55|702.61|689.81|702.65|689.85|701.24|688.44|277
1675809600000|2023-02-07 22:40:00|702.62|689.82|703.72|690.92|703.9|691.1|702.6|689.8|292
1675809900000|2023-02-07 22:45:00|703.75|690.95|704.27|691.47|704.27|691.47|703.38|690.58|286
1675810200000|2023-02-07 22:50:00|704.28|691.48|704.41|691.61|704.65|691.85|704.22|691.42|232
1675810500000|2023-02-07 22:55:00|704.42|691.62|702.51|689.71|704.54|691.74|702.51|689.71|366
1675810800000|2023-02-07 23:00:00|702.53|689.73|703.95|691.15|704|691.2|702.24|689.44|476
1675811100000|2023-02-07 23:05:00|703.88|691.08|704.42|691.62|704.84|692.04|703.17|690.37|456
1675811400000|2023-02-07 23:10:00|704.39|691.59|704.63|691.83|705.5|692.7|703.39|690.59|474
1675811700000|2023-02-07 23:15:00|704.61|691.81|704.8|692|705.01|692.21|703.81|691.01|447
1675812000000|2023-02-07 23:20:00|704.78|691.98|706.36|693.56|706.46|693.66|704.78|691.98|451
1675812300000|2023-02-07 23:25:00|706.38|693.58|707.03|694.23|707.3|694.5|706.06|693.26|570
1675812600000|2023-02-07 23:30:00|707.06|694.26|706.19|693.39|707.31|694.51|705.93|693.13|537
1675812900000|2023-02-07 23:35:00|706.2|693.4|704.33|691.53|706.4|693.6|704.18|691.38|461
1675813200000|2023-02-07 23:40:00|704.17|691.37|705.38|692.58|705.87|693.07|704.17|691.37|489
1675813500000|2023-02-07 23:45:00|705.33|692.53|706.96|694.16|707.15|694.35|704.87|692.07|501
1675813800000|2023-02-07 23:50:00|706.95|694.15|705.01|692.21|707.02|694.22|704.96|692.16|495
1675814100000|2023-02-07 23:55:00|705|692.2|704.47|691.67|705.1|692.3|704|691.2|472
1675814400000|2023-02-08 00:00:00|704.44|691.64|705.85|693.05|706.69|693.89|704.38|691.58|579
1675814700000|2023-02-08 00:05:00|705.86|693.06|706.52|693.72|706.63|693.83|703.51|690.71|665
1675815000000|2023-02-08 00:10:00|706.56|693.76|706.39|693.59|707.14|694.34|704.2|691.4|555
1675815300000|2023-02-08 00:15:00|706.38|693.58|705.16|692.36|706.47|693.67|704.32|691.52|554
1675815600000|2023-02-08 00:20:00|705.17|692.37|707.58|694.78|707.66|694.86|704.63|691.83|577
1675815900000|2023-02-08 00:25:00|707.53|694.73|708.33|695.53|708.71|695.91|707.48|694.68|534
1675816200000|2023-02-08 00:30:00|708.31|695.51|706.82|694.02|708.36|695.56|705.38|692.58|550
1675816500000|2023-02-08 00:35:00|706.87|694.07|712.55|699.75|712.81|700.01|706.82|694.02|708
1675816800000|2023-02-08 00:40:00|712.44|699.64|709.31|696.51|712.54|699.74|709.13|696.33|638
1675817100000|2023-02-08 00:45:00|709.28|696.48|711.25|698.45|712.14|699.34|708.77|695.97|692
1675817400000|2023-02-08 00:50:00|711.26|698.46|709.29|696.49|711.36|698.56|709.16|696.36|576
1675817700000|2023-02-08 00:55:00|709.32|696.52|710.03|697.23|710.58|697.78|709.01|696.21|534
1675818000000|2023-02-08 01:00:00|710|697.2|707.71|694.91|710.97|698.17|707.3|694.5|628
1675818300000|2023-02-08 01:05:00|707.7|694.9|709.52|696.72|709.8|697|707.16|694.36|602
1675818600000|2023-02-08 01:10:00|709.4|696.6|708.33|695.53|712.3|699.5|708.33|695.53|567
1675818900000|2023-02-08 01:15:00|708.4|695.6|707.46|694.66|710.13|697.33|707.16|694.36|608
1675819200000|2023-02-08 01:20:00|707.47|694.67|705.75|692.95|708.39|695.59|705.56|692.76|579
1675819500000|2023-02-08 01:25:00|705.74|692.94|705.68|692.88|706.38|693.58|704.79|691.99|546
1675819800000|2023-02-08 01:30:00|705.73|692.93|706.62|693.82|707.81|695.01|705.41|692.61|600
1675820100000|2023-02-08 01:35:00|706.63|693.83|706.87|694.07|707.78|694.98|706.63|693.83|494
1675820400000|2023-02-08 01:40:00|706.86|694.06|706.05|693.25|707.12|694.32|705.1|692.3|546
1675820700000|2023-02-08 01:45:00|706.1|693.3|708.1|695.3|708.11|695.31|705.88|693.08|390
1675821000000|2023-02-08 01:50:00|708.08|695.28|708.28|695.48|708.5|695.7|707.57|694.77|439
1675821300000|2023-02-08 01:55:00|708.31|695.51|707.16|694.36|708.31|695.51|706.69|693.89|449
1675821600000|2023-02-08 02:00:00|707.14|694.34|708.04|695.24|708.91|696.11|707.14|694.34|455
1675821900000|2023-02-08 02:05:00|708.01|695.21|706.77|693.97|708.06|695.26|706.45|693.65|401
1675822200000|2023-02-08 02:10:00|706.76|693.96|706.79|693.99|707.14|694.34|706.34|693.54|355
1675822500000|2023-02-08 02:15:00|706.78|693.98|706.88|694.08|707.16|694.36|706.38|693.58|347
1675822800000|2023-02-08 02:20:00|706.89|694.09|707.61|694.81|707.85|695.05|706.61|693.81|319
1675823100000|2023-02-08 02:25:00|707.58|694.78|708.2|695.4|708.48|695.68|707.51|694.71|324
1675823400000|2023-02-08 02:30:00|708.24|695.44|706.69|693.89|708.24|695.44|706.57|693.77|350
1675823700000|2023-02-08 02:35:00|706.68|693.88|706.54|693.74|706.92|694.12|706.33|693.53|272
1675824000000|2023-02-08 02:40:00|706.57|693.77|705.09|692.29|706.59|693.79|705.02|692.22|365
1675824300000|2023-02-08 02:45:00|705.1|692.3|704.52|691.72|705.36|692.56|704.22|691.42|352
1675824600000|2023-02-08 02:50:00|704.54|691.74|703.36|690.56|705.1|692.3|703.25|690.45|409
1675824900000|2023-02-08 02:55:00|702.93|690.13|702.09|689.29|703.2|690.4|702.05|689.25|399
1675825200000|2023-02-08 03:00:00|702.1|689.3|701.72|688.92|702.96|690.16|701.69|688.89|416
1675825500000|2023-02-08 03:05:00|701.73|688.93|701.85|689.05|701.85|689.05|701.1|688.3|303
1675825800000|2023-02-08 03:10:00|701.86|689.06|701.86|689.06|702.32|689.52|701.75|688.95|298
1675826100000|2023-02-08 03:15:00|701.87|689.07|703.5|690.7|703.74|690.94|701.71|688.91|425
1675826400000|2023-02-08 03:20:00|703.56|690.76|704.41|691.61|704.68|691.88|703.42|690.62|409
1675826700000|2023-02-08 03:25:00|704.44|691.64|703.51|690.71|704.45|691.65|702.85|690.05|384
1675827000000|2023-02-08 03:30:00|703.56|690.76|702.88|690.08|703.94|691.14|702.43|689.63|364
1675827300000|2023-02-08 03:35:00|702.84|690.04|702.71|689.91|702.93|690.13|701.97|689.17|414
1675827600000|2023-02-08 03:40:00|702.66|689.86|702.79|689.99|703.54|690.74|702.55|689.75|297
1675827900000|2023-02-08 03:45:00|702.78|689.98|705.82|693.02|705.82|693.02|702.69|689.89|351
1675828200000|2023-02-08 03:50:00|705.8|693|706.13|693.33|706.45|693.65|705.55|692.75|320
1675828500000|2023-02-08 03:55:00|706.08|693.28|707.23|694.43|707.24|694.44|705.26|692.46|312
1675828800000|2023-02-08 04:00:00|707.15|694.35|707.08|694.28|708.98|696.18|707.03|694.23|452
1675829100000|2023-02-08 04:05:00|707.03|694.23|707.32|694.52|707.52|694.72|706.45|693.65|311
1675829400000|2023-02-08 04:10:00|707.34|694.54|705.85|693.05|707.4|694.6|705.74|692.94|236
1675829700000|2023-02-08 04:15:00|705.84|693.04|705.59|692.79|706.37|693.57|705.52|692.72|228
1675830000000|2023-02-08 04:20:00|705.6|692.8|705.49|692.69|705.83|693.03|705.4|692.6|184
1675830300000|2023-02-08 04:25:00|705.48|692.68|707.39|694.59|707.45|694.65|705.45|692.65|269
1675830600000|2023-02-08 04:30:00|707.33|694.53|706.86|694.06|707.8|695|706.59|693.79|280
1675830900000|2023-02-08 04:35:00|706.84|694.04|705.27|692.47|706.91|694.11|705.12|692.32|294
1675831200000|2023-02-08 04:40:00|705.29|692.49|705.62|692.82|705.68|692.88|705.13|692.33|263
1675831500000|2023-02-08 04:45:00|705.63|692.83|705.73|692.93|706.57|693.77|705.45|692.65|311
1675831800000|2023-02-08 04:50:00|705.79|692.99|707.28|694.48|707.43|694.63|705.71|692.91|372
1675832100000|2023-02-08 04:55:00|707.32|694.52|706.44|693.64|707.37|694.57|706.44|693.64|278
1675832400000|2023-02-08 05:00:00|706.46|693.66|707.42|694.62|707.58|694.78|706.42|693.62|275
1675832700000|2023-02-08 05:05:00|707.34|694.54|705.91|693.11|707.61|694.81|705.86|693.06|338
1675833000000|2023-02-08 05:10:00|705.87|693.07|706.47|693.67|706.54|693.74|705.69|692.89|267
1675833300000|2023-02-08 05:15:00|706.4|693.6|706.73|693.93|707.19|694.39|706.38|693.58|296
1675833600000|2023-02-08 05:20:00|706.69|693.89|706.25|693.45|707.47|694.67|706.09|693.29|339
1675833900000|2023-02-08 05:25:00|706.23|693.43|704.13|691.33|706.33|693.53|704.11|691.31|332
1675834200000|2023-02-08 05:30:00|704.12|691.32|704.67|691.87|705.27|692.47|703.89|691.09|390
1675834500000|2023-02-08 05:35:00|704.69|691.89|703.73|690.93|705.02|692.22|703.73|690.93|268
1675834800000|2023-02-08 05:40:00|703.72|690.92|700.29|687.49|703.72|690.92|700.26|687.46|471
1675835100000|2023-02-08 05:45:00|700.31|687.51|703.2|690.4|704.62|691.82|700.29|687.49|415
1675835400000|2023-02-08 05:50:00|703.22|690.42|704.72|691.92|705.19|692.39|702.82|690.02|435
1675835700000|2023-02-08 05:55:00|704.71|691.91|704.13|691.33|704.8|692|703.24|690.44|382
1675836000000|2023-02-08 06:00:00|704.09|691.29|702.78|689.98|704.33|691.53|702.54|689.74|401
1675836300000|2023-02-08 06:05:00|702.77|689.97|700.19|687.39|703.03|690.23|699.93|687.13|383
1675836600000|2023-02-08 06:10:00|700.21|687.41|703.58|690.78|703.62|690.82|700.08|687.28|382
1675836900000|2023-02-08 06:15:00|703.53|690.73|703.57|690.77|704.23|691.43|702.86|690.06|375
1675837200000|2023-02-08 06:20:00|703.63|690.83|703.74|690.94|705.75|692.95|703.19|690.39|454
1675837500000|2023-02-08 06:25:00|703.75|690.95|704.69|691.89|705.17|692.37|703.72|690.92|395
1675837800000|2023-02-08 06:30:00|704.68|691.88|705.5|692.7|705.82|693.02|704.68|691.88|293
1675838100000|2023-02-08 06:35:00|705.43|692.63|705.59|692.79|705.91|693.11|705.04|692.24|446
1675838400000|2023-02-08 06:40:00|705.54|692.74|704.19|691.39|705.67|692.87|703.99|691.19|415
1675838700000|2023-02-08 06:45:00|704.18|691.38|705.1|692.3|705.32|692.52|703.91|691.11|345
1675839000000|2023-02-08 06:50:00|705.07|692.27|704.3|691.5|705.22|692.42|703.49|690.69|432
1675839300000|2023-02-08 06:55:00|704.28|691.48|703.12|690.32|704.37|691.57|702.92|690.12|332
1675839600000|2023-02-08 07:00:00|703.06|690.26|704.1|691.3|704.28|691.48|702.31|689.51|382
1675839900000|2023-02-08 07:05:00|704.08|691.28|705.05|692.25|705.66|692.86|703.82|691.02|410
1675840200000|2023-02-08 07:10:00|705.07|692.27|705.22|692.42|705.38|692.58|704.36|691.56|379
1675840500000|2023-02-08 07:15:00|705.21|692.41|705.88|693.08|705.93|693.13|705.19|692.39|359
1675840800000|2023-02-08 07:20:00|705.86|693.06|703.99|691.19|705.94|693.14|703.16|690.36|429
1675841100000|2023-02-08 07:25:00|704.01|691.21|705.83|693.03|705.83|693.03|703.91|691.11|312
1675841400000|2023-02-08 07:30:00|705.84|693.04|704.44|691.64|705.98|693.18|704.34|691.54|378
1675841700000|2023-02-08 07:35:00|704.43|691.63|704.28|691.48|705.08|692.28|704.09|691.29|348
1675842000000|2023-02-08 07:40:00|704.25|691.45|704.03|691.23|704.6|691.8|703.08|690.28|464
1675842300000|2023-02-08 07:45:00|703.99|691.19|705.09|692.29|705.22|692.42|703.6|690.8|506
1675842600000|2023-02-08 07:50:00|705.1|692.3|704.91|692.11|705.3|692.5|704.85|692.05|422
1675842900000|2023-02-08 07:55:00|704.92|692.12|704.67|691.87|705.49|692.69|703.99|691.19|438
1675843200000|2023-02-08 08:00:00|704.65|691.85|702.75|689.95|704.94|692.14|702.58|689.78|468
1675843500000|2023-02-08 08:05:00|702.74|689.94|701.62|688.82|702.75|689.95|700.09|687.29|523
1675843800000|2023-02-08 08:10:00|701.54|688.74|699.72|686.92|701.54|688.74|699.54|686.74|483
1675844100000|2023-02-08 08:15:00|699.69|686.89|701.03|688.23|701.03|688.23|698.27|685.47|424
1675844400000|2023-02-08 08:20:00|700.77|687.97|700.29|687.49|701.06|688.26|699.77|686.97|437
1675844700000|2023-02-08 08:25:00|700.28|687.48|699.31|686.51|700.35|687.55|699.31|686.51|381
1675845000000|2023-02-08 08:30:00|699.32|686.52|698.02|685.22|699.54|686.74|697.96|685.16|511
1675845300000|2023-02-08 08:35:00|697.99|685.19|698.24|685.44|698.41|685.61|697.3|684.5|531
1675845600000|2023-02-08 08:40:00|698.2|685.4|699.64|686.84|700.13|687.33|698.2|685.4|458
1675845900000|2023-02-08 08:45:00|699.68|686.88|699.5|686.7|700.67|687.87|699.25|686.45|454
1675846200000|2023-02-08 08:50:00|699.43|686.63|699.98|687.18|700.15|687.35|699.31|686.51|331
1675846500000|2023-02-08 08:55:00|699.99|687.19|701.09|688.29|701.09|688.29|699.84|687.04|438
1675846800000|2023-02-08 09:00:00|700.88|688.08|699.59|686.79|700.95|688.15|699.5|686.7|451
1675847100000|2023-02-08 09:05:00|699.6|686.8|699.29|686.49|699.7|686.9|697.84|685.04|468
1675847400000|2023-02-08 09:10:00|699.25|686.45|700.79|687.99|700.82|688.02|699.24|686.44|477
1675847700000|2023-02-08 09:15:00|700.81|688.01|701.57|688.77|701.81|689.01|700.68|687.88|401
1675848000000|2023-02-08 09:20:00|701.59|688.79|701.58|688.78|701.76|688.96|701.08|688.28|426
1675848300000|2023-02-08 09:25:00|701.59|688.79|701.79|688.99|702.12|689.32|701.13|688.33|410
1675848600000|2023-02-08 09:30:00|701.77|688.97|700.14|687.34|701.78|688.98|699.91|687.11|412
1675848900000|2023-02-08 09:35:00|700.07|687.27|699.91|687.11|700.37|687.57|699.3|686.5|337
1675849200000|2023-02-08 09:40:00|699.93|687.13|698.86|686.06|700.12|687.32|698.79|685.99|376
1675849500000|2023-02-08 09:45:00|698.84|686.04|698.21|685.41|698.84|686.04|697.67|684.87|294
1675849800000|2023-02-08 09:50:00|698.22|685.42|698.04|685.24|699.05|686.25|697.76|684.96|329
1675850100000|2023-02-08 09:55:00|698.03|685.23|698.58|685.78|698.76|685.96|697.32|684.52|423
1675850400000|2023-02-08 10:00:00|698.59|685.79|697.4|684.6|698.88|686.08|697.35|684.55|531
1675850700000|2023-02-08 10:05:00|697.42|684.62|696.27|683.47|697.43|684.63|696.16|683.36|388
1675851000000|2023-02-08 10:10:00|696.26|683.46|695.04|682.24|696.63|683.83|695.02|682.22|467
1675851300000|2023-02-08 10:15:00|695|682.2|693.99|681.19|695.71|682.91|693.99|681.19|495
1675851600000|2023-02-08 10:20:00|694.03|681.23|694.63|681.83|695.8|683|693.94|681.14|418
1675851900000|2023-02-08 10:25:00|694.59|681.79|694.11|681.31|694.89|682.09|693.73|680.93|426
1675852200000|2023-02-08 10:30:00|694.12|681.32|693.97|681.17|694.98|682.18|693.4|680.6|425
1675852500000|2023-02-08 10:35:00|693.96|681.16|694.73|681.93|694.97|682.17|693.61|680.81|412
1675852800000|2023-02-08 10:40:00|694.78|681.98|695.97|683.17|696.13|683.33|694.78|681.98|370
1675853100000|2023-02-08 10:45:00|695.92|683.12|696.44|683.64|696.46|683.66|695.57|682.77|319
1675853400000|2023-02-08 10:50:00|696.48|683.68|696.34|683.54|697.06|684.26|696.17|683.37|334
1675853700000|2023-02-08 10:55:00|696.28|683.48|696.72|683.92|697.19|684.39|696.26|683.46|307
1675854000000|2023-02-08 11:00:00|696.7|683.9|696.01|683.21|696.93|684.13|695.91|683.11|410
1675854300000|2023-02-08 11:05:00|695.98|683.18|697.61|684.81|697.78|684.98|695.62|682.82|424
1675854600000|2023-02-08 11:10:00|697.6|684.8|698.93|686.13|699.02|686.22|697.56|684.76|341
1675854900000|2023-02-08 11:15:00|698.91|686.11|699.25|686.45|699.69|686.89|698.89|686.09|374
1675855200000|2023-02-08 11:20:00|699.23|686.43|699.1|686.3|699.94|687.14|699.07|686.27|279
1675855500000|2023-02-08 11:25:00|699.11|686.31|700.33|687.53|700.42|687.62|699.03|686.23|321
1675855800000|2023-02-08 11:30:00|700.29|687.49|699.36|686.56|700.76|687.96|699.33|686.53|403
1675856100000|2023-02-08 11:35:00|699.24|686.44|698.96|686.16|700.25|687.45|698.9|686.1|455
1675856400000|2023-02-08 11:40:00|698.94|686.14|698.45|685.65|699.3|686.5|698.28|685.48|291
1675856700000|2023-02-08 11:45:00|698.49|685.69|699.06|686.26|699.64|686.84|698.35|685.55|393
1675857000000|2023-02-08 11:50:00|699.07|686.27|699.7|686.9|700.07|687.27|698.28|685.48|351
1675857300000|2023-02-08 11:55:00|699.72|686.92|699.25|686.45|699.81|687.01|698.97|686.17|394
1675857600000|2023-02-08 12:00:00|699.21|686.41|699.56|686.76|700.22|687.42|699.2|686.4|448
1675857900000|2023-02-08 12:05:00|699.68|686.88|699.88|687.08|700.04|687.24|699.47|686.67|298
1675858200000|2023-02-08 12:10:00|700.03|687.23|700.22|687.42|700.75|687.95|699.72|686.92|367
1675858500000|2023-02-08 12:15:00|700.24|687.44|698.94|686.14|700.66|687.86|698.3|685.5|490
1675858800000|2023-02-08 12:20:00|698.93|686.13|698.31|685.51|698.93|686.13|697.51|684.71|453
1675859100000|2023-02-08 12:25:00|698.28|685.48|698.9|686.1|699.51|686.71|698.23|685.43|384
1675859400000|2023-02-08 12:30:00|698.92|686.12|699.95|687.15|700.12|687.32|698.74|685.94|389
1675859700000|2023-02-08 12:35:00|699.96|687.16|699.75|686.95|700.71|687.91|699.67|686.87|385
1675860000000|2023-02-08 12:40:00|699.73|686.93|699.98|687.18|700.58|687.78|699.53|686.73|411
1675860300000|2023-02-08 12:45:00|699.97|687.17|699.36|686.56|700.78|687.98|699.27|686.47|516
1675860600000|2023-02-08 12:50:00|699.35|686.55|697.26|684.46|699.38|686.58|695.97|683.17|589
1675860900000|2023-02-08 12:55:00|697.02|684.22|696.08|683.28|697.05|684.25|695.18|682.38|554
1675861200000|2023-02-08 13:00:00|696.09|683.29|692.97|680.17|696.73|683.93|692.86|680.06|623
1675861500000|2023-02-08 13:05:00|692.94|680.14|695.69|682.89|696.09|683.29|692.43|679.63|525
1675861800000|2023-02-08 13:10:00|695.7|682.9|696.75|683.95|697.45|684.65|695.66|682.86|514
1675862100000|2023-02-08 13:15:00|696.67|683.87|695.81|683.01|696.7|683.9|693.76|680.96|604
1675862400000|2023-02-08 13:20:00|695.83|683.03|693.91|681.11|695.85|683.05|693.86|681.06|631
1675862700000|2023-02-08 13:25:00|693.92|681.12|691.92|679.12|694.97|682.17|691.75|678.95|605
1675863000000|2023-02-08 13:30:00|691.93|679.13|694.19|681.39|694.44|681.64|691.32|678.52|579
1675863300000|2023-02-08 13:35:00|694.18|681.38|696.54|683.74|696.62|683.82|693.98|681.18|585
1675863600000|2023-02-08 13:40:00|696.55|683.75|696.85|684.05|697.25|684.45|695.77|682.97|555
1675863900000|2023-02-08 13:45:00|696.84|684.04|697.59|684.79|697.7|684.9|696.31|683.51|542
1675864200000|2023-02-08 13:50:00|697.57|684.77|698.39|685.59|699.31|686.51|697.53|684.73|555
1675864500000|2023-02-08 13:55:00|698.4|685.6|699.68|686.88|699.72|686.92|697.9|685.1|458
1675864800000|2023-02-08 14:00:00|699.67|686.87|695.73|682.93|699.68|686.88|695.6|682.8|501
1675865100000|2023-02-08 14:05:00|695.72|682.92|696.21|683.41|696.36|683.56|694.95|682.15|526
1675865400000|2023-02-08 14:10:00|696.3|683.5|697.66|684.86|698.24|685.44|696.1|683.3|449
1675865700000|2023-02-08 14:15:00|697.64|684.84|696.21|683.41|697.64|684.84|694.48|681.68|576
1675866000000|2023-02-08 14:20:00|696.22|683.42|697.44|684.64|697.44|684.64|696.17|683.37|489
1675866300000|2023-02-08 14:25:00|697.29|684.49|694.65|681.85|697.82|685.02|694.65|681.85|529
1675866600000|2023-02-08 14:30:00|694.66|681.86|694.86|682.06|696.27|683.47|692.7|679.9|738
1675866900000|2023-02-08 14:35:00|694.84|682.04|694.66|681.86|695.18|682.38|693.22|680.42|700
1675867200000|2023-02-08 14:40:00|694.68|681.88|698.89|686.09|699.91|687.11|694.47|681.67|626
1675867500000|2023-02-08 14:45:00|698.97|686.17|698.02|685.22|699.57|686.77|697.36|684.56|726
1675867800000|2023-02-08 14:50:00|698.01|685.21|692.61|679.81|698.01|685.21|691.44|678.64|741
1675868100000|2023-02-08 14:55:00|692.59|679.79|694.25|681.45|694.31|681.51|691.37|678.57|680
1675868400000|2023-02-08 15:00:00|694.22|681.42|690.27|677.47|694.22|681.42|688.97|676.17|748
1675868700000|2023-02-08 15:05:00|690.13|677.33|686.97|674.17|690.8|678|684.98|672.18|722
1675869000000|2023-02-08 15:10:00|686.96|674.16|682.55|669.75|687.26|674.46|682.3|669.5|739
1675869300000|2023-02-08 15:15:00|682.43|669.63|687.73|674.93|688.08|675.28|681.77|668.97|719
1675869600000|2023-02-08 15:20:00|687.75|674.95|686.61|673.81|688.06|675.26|685.23|672.43|672
1675869900000|2023-02-08 15:25:00|686.6|673.8|685.17|672.37|686.64|673.84|684.72|671.92|661
1675870200000|2023-02-08 15:30:00|685.16|672.36|683.76|670.96|685.16|672.36|681.59|668.79|716
1675870500000|2023-02-08 15:35:00|683.72|670.92|684.89|672.09|685.15|672.35|681.6|668.8|676
1675870800000|2023-02-08 15:40:00|684.95|672.15|684.98|672.18|685.35|672.55|682.94|670.14|633
1675871100000|2023-02-08 15:45:00|684.96|672.16|684.41|671.61|685.27|672.47|682.47|669.67|664
1675871400000|2023-02-08 15:50:00|684.4|671.6|683.56|670.76|684.92|672.12|682.48|669.68|671
1675871700000|2023-02-08 15:55:00|683.57|670.77|683.34|670.54|684.11|671.31|682.34|669.54|620
1675872000000|2023-02-08 16:00:00|683.23|670.43|681.72|668.92|683.23|670.43|680.92|668.12|706
1675872300000|2023-02-08 16:05:00|681.71|668.91|678.77|665.97|681.71|668.91|677.35|664.55|731
1675872600000|2023-02-08 16:10:00|678.66|665.86|674.79|661.99|678.66|665.86|674.66|661.86|753
1675872900000|2023-02-08 16:15:00|674.9|662.1|672.47|659.67|675.98|663.18|672.15|659.35|761
1675873200000|2023-02-08 16:20:00|672.45|659.65|669.63|656.83|673.71|660.91|669.63|656.83|738
1675873500000|2023-02-08 16:25:00|669.7|656.9|670.24|657.44|672.92|660.12|667.23|654.43|745
1675873800000|2023-02-08 16:30:00|670.23|657.43|665.59|652.79|670.23|657.43|664.66|651.86|719
1675874100000|2023-02-08 16:35:00|665.51|652.71|674.06|661.26|674.11|661.31|665.06|652.26|705
1675874400000|2023-02-08 16:40:00|674.12|661.32|675.48|662.68|675.92|663.12|672.58|659.78|709
1675874700000|2023-02-08 16:45:00|675.49|662.69|676.34|663.54|676.51|663.71|674.61|661.81|677
1675875000000|2023-02-08 16:50:00|676.33|663.53|677.68|664.88|678|665.2|676.19|663.39|623
1675875300000|2023-02-08 16:55:00|677.66|664.86|680.82|668.02|680.88|668.08|676.7|663.9|641
1675875600000|2023-02-08 17:00:00|680.7|667.9|678.95|666.15|681.07|668.27|678.82|666.02|686
1675875900000|2023-02-08 17:05:00|678.93|666.13|679.62|666.82|680.63|667.83|678.24|665.44|658
1675876200000|2023-02-08 17:10:00|679.65|666.85|680.19|667.39|681.76|668.96|679.65|666.85|674
1675876500000|2023-02-08 17:15:00|680.24|667.44|682.03|669.23|682.34|669.54|679.17|666.37|658
1675876800000|2023-02-08 17:20:00|682|669.2|683.93|671.13|684.97|672.17|681.73|668.93|672
1675877100000|2023-02-08 17:25:00|683.94|671.14|685.74|672.94|685.92|673.12|683.21|670.41|693
1675877400000|2023-02-08 17:30:00|685.67|672.87|682.33|669.53|685.73|672.93|682.22|669.42|633
1675877700000|2023-02-08 17:35:00|682.35|669.55|679.8|667|682.53|669.73|679.59|666.79|668
1675878000000|2023-02-08 17:40:00|679.78|666.98|681.28|668.48|681.66|668.86|679.4|666.6|642
1675878300000|2023-02-08 17:45:00|681.3|668.5|681.4|668.6|683|670.2|680.99|668.19|643
1675878600000|2023-02-08 17:50:00|681.43|668.63|682.37|669.57|683.29|670.49|681.28|668.48|598
1675878900000|2023-02-08 17:55:00|682.39|669.59|684.2|671.4|684.21|671.41|682.3|669.5|585
1675879200000|2023-02-08 18:00:00|684.19|671.39|683.95|671.15|685.1|672.3|683.55|670.75|628
1675879500000|2023-02-08 18:05:00|683.98|671.18|683.09|670.29|684.92|672.12|682.98|670.18|702
1675879800000|2023-02-08 18:10:00|683.15|670.35|682.38|669.58|683.49|670.69|681.95|669.15|577
1675880100000|2023-02-08 18:15:00|682.4|669.6|682.72|669.92|683.04|670.24|680.87|668.07|554
1675880400000|2023-02-08 18:20:00|682.73|669.93|682.48|669.68|682.97|670.17|681.92|669.12|521
1675880700000|2023-02-08 18:25:00|682.57|669.77|680.94|668.14|683.04|670.24|680.82|668.02|542
1675881000000|2023-02-08 18:30:00|680.88|668.08|679.23|666.43|681.01|668.21|678.81|666.01|572
1675881300000|2023-02-08 18:35:00|679.24|666.44|678.64|665.84|680.68|667.88|678.5|665.7|566
1675881600000|2023-02-08 18:40:00|678.63|665.83|678.31|665.51|679.04|666.24|677.95|665.15|563
1675881900000|2023-02-08 18:45:00|678.28|665.48|676.67|663.87|678.94|666.14|676.67|663.87|621
1675882200000|2023-02-08 18:50:00|676.74|663.94|675.71|662.91|677.65|664.85|675.36|662.56|598
1675882500000|2023-02-08 18:55:00|675.72|662.92|678.54|665.74|678.7|665.9|675.29|662.49|569
1675882800000|2023-02-08 19:00:00|678.55|665.75|679.55|666.75|679.87|667.07|677.11|664.31|635
1675883100000|2023-02-08 19:05:00|679.58|666.78|680.63|667.83|680.78|667.98|678.52|665.72|587
1675883400000|2023-02-08 19:10:00|680.62|667.82|680.38|667.58|681.35|668.55|680.21|667.41|531
1675883700000|2023-02-08 19:15:00|680.32|667.52|681.48|668.68|681.72|668.92|680|667.2|535
1675884000000|2023-02-08 19:20:00|681.53|668.73|680.24|667.44|681.53|668.73|679.75|666.95|551
1675884300000|2023-02-08 19:25:00|680.22|667.42|679.36|666.56|680.68|667.88|679.36|666.56|578
1675884600000|2023-02-08 19:30:00|679.35|666.55|676.32|663.52|679.35|666.55|676.2|663.4|535
1675884900000|2023-02-08 19:35:00|676.29|663.49|678.26|665.46|678.6|665.8|676.22|663.42|478
1675885200000|2023-02-08 19:40:00|678.25|665.45|677.43|664.63|678.51|665.71|676.73|663.93|546
1675885500000|2023-02-08 19:45:00|677.42|664.62|677.16|664.36|678.25|665.45|677.08|664.28|534
1675885800000|2023-02-08 19:50:00|677.11|664.31|678.29|665.49|678.59|665.79|676.59|663.79|486
1675886100000|2023-02-08 19:55:00|678.27|665.47|678.74|665.94|678.94|666.14|678.09|665.29|363
1675886400000|2023-02-08 20:00:00|678.76|665.96|676.04|663.24|678.99|666.19|676.04|663.24|597
1675886700000|2023-02-08 20:05:00|676.06|663.26|675.88|663.08|676.81|664.01|674.02|661.22|614
1675887000000|2023-02-08 20:10:00|675.95|663.15|674.05|661.25|676.52|663.72|673.97|661.17|630
1675887300000|2023-02-08 20:15:00|674.04|661.24|673.74|660.94|676.45|663.65|673.5|660.7|584
1675887600000|2023-02-08 20:20:00|673.7|660.9|676.26|663.46|676.3|663.5|673.7|660.9|566
1675887900000|2023-02-08 20:25:00|676.28|663.48|677.59|664.79|677.81|665.01|676.08|663.28|532
1675888200000|2023-02-08 20:30:00|677.6|664.8|676.81|664.01|678.09|665.29|676.33|663.53|564
1675888500000|2023-02-08 20:35:00|676.86|664.06|677.66|664.86|678.02|665.22|676.35|663.55|497
1675888800000|2023-02-08 20:40:00|677.64|664.84|678.52|665.72|678.68|665.88|677.01|664.21|529
1675889100000|2023-02-08 20:45:00|678.54|665.74|677.37|664.57|678.6|665.8|677.06|664.26|593
1675889400000|2023-02-08 20:50:00|677.36|664.56|677.59|664.79|679.56|666.76|677.36|664.56|672
1675889700000|2023-02-08 20:55:00|677.51|664.71|675.05|662.25|677.61|664.81|674.94|662.14|652
1675890000000|2023-02-08 21:00:00|675.02|662.22|676.79|663.99|677.25|664.45|673.72|660.92|544
1675890300000|2023-02-08 21:05:00|676.81|664.01|676.64|663.84|677.38|664.58|676.09|663.29|519
1675890600000|2023-02-08 21:10:00|676.66|663.86|677.84|665.04|678.16|665.36|676.38|663.58|426
1675890900000|2023-02-08 21:15:00|677.9|665.1|678.45|665.65|678.5|665.7|677.58|664.78|380
1675891200000|2023-02-08 21:20:00|678.42|665.62|679.24|666.44|679.29|666.49|678.3|665.5|333
1675891500000|2023-02-08 21:25:00|679.11|666.31|680.1|667.3|680.37|667.57|679.07|666.27|395
1675891800000|2023-02-08 21:30:00|680.08|667.28|680.86|668.06|681.03|668.23|679.73|666.93|434
1675892100000|2023-02-08 21:35:00|680.87|668.07|682.16|669.36|682.2|669.4|680.53|667.73|433
1675892400000|2023-02-08 21:40:00|682.17|669.37|683.57|670.77|683.66|670.86|682.14|669.34|421
1675892700000|2023-02-08 21:45:00|683.54|670.74|682.71|669.91|683.94|671.14|682.62|669.82|358
1675893000000|2023-02-08 21:50:00|682.74|669.94|683.97|671.17|684.42|671.62|682.6|669.8|368
1675893300000|2023-02-08 21:55:00|683.99|671.19|683.74|670.94|684.35|671.55|683.71|670.91|343
1675893600000|2023-02-08 22:00:00|683.72|670.92|684.09|671.29|684.55|671.75|683.45|670.65|290
1675893900000|2023-02-08 22:05:00|684.12|671.32|683.31|670.51|684.28|671.48|683.17|670.37|186
1675894200000|2023-02-08 22:10:00|683.3|670.5|683.26|670.46|683.53|670.73|683.03|670.23|189
1675894500000|2023-02-08 22:15:00|683.27|670.47|683.39|670.59|683.61|670.81|682.9|670.1|183
1675894800000|2023-02-08 22:20:00|683.4|670.6|683.72|670.92|683.74|670.94|682.77|669.97|200
1675895100000|2023-02-08 22:25:00|683.74|670.94|684.7|671.9|684.8|672|683.69|670.89|233
1675895400000|2023-02-08 22:30:00|684.69|671.89|685.54|672.74|685.6|672.8|684.55|671.75|212
1675895700000|2023-02-08 22:35:00|685.51|672.71|686.71|673.91|686.74|673.94|685.48|672.68|220
1675896000000|2023-02-08 22:40:00|686.7|673.9|686.24|673.44|686.75|673.95|686.24|673.44|164
1675896300000|2023-02-08 22:45:00|686.26|673.46|686.81|674.01|686.97|674.17|686.22|673.42|171
1675896600000|2023-02-08 22:50:00|686.8|674|686.11|673.31|687.21|674.41|686.1|673.3|218
1675896900000|2023-02-08 22:55:00|686.13|673.33|685.17|672.37|686.14|673.34|684.79|671.99|358
1675897200000|2023-02-08 23:00:00|685.19|672.39|686.03|673.23|686.8|674|684.92|672.12|542
1675897500000|2023-02-08 23:05:00|686.04|673.24|684.83|672.03|686.86|674.06|684.69|671.89|511
1675897800000|2023-02-08 23:10:00|684.82|672.02|683.93|671.13|686.35|673.55|683.82|671.02|469
1675898100000|2023-02-08 23:15:00|683.94|671.14|681.95|669.15|684.22|671.42|681.9|669.1|509
1675898400000|2023-02-08 23:20:00|681.94|669.14|685.66|672.86|685.88|673.08|681.94|669.14|446
1675898700000|2023-02-08 23:25:00|685.7|672.9|685.36|672.56|686.36|673.56|685.27|672.47|372
1675899000000|2023-02-08 23:30:00|685.37|672.57|686.32|673.52|686.61|673.81|685.37|672.57|395
1675899300000|2023-02-08 23:35:00|686.4|673.6|687.91|675.11|688|675.2|686.4|673.6|353
1675899600000|2023-02-08 23:40:00|688|675.2|687.98|675.18|688.33|675.53|687.49|674.69|342
1675899900000|2023-02-08 23:45:00|688.11|675.31|686.9|674.1|688.13|675.33|686.11|673.31|464
1675900200000|2023-02-08 23:50:00|686.87|674.07|687.45|674.65|687.83|675.03|686.83|674.03|400
1675900500000|2023-02-08 23:55:00|687.46|674.66|687.91|675.11|688.01|675.21|686.15|673.35|431
1675900800000|2023-02-09 00:00:00|687.94|675.14|688.36|675.56|688.57|675.77|687.18|674.38|443
1675901100000|2023-02-09 00:05:00|688.38|675.58|687.99|675.19|688.68|675.88|686.86|674.06|492
1675901400000|2023-02-09 00:10:00|688|675.2|685.65|672.85|688.7|675.9|685.45|672.65|519
1675901700000|2023-02-09 00:15:00|685.67|672.87|683.47|670.67|686.43|673.63|682.9|670.1|522
1675902000000|2023-02-09 00:20:00|683.45|670.65|683.45|670.65|683.98|671.18|682.65|669.85|414
1675902300000|2023-02-09 00:25:00|683.49|670.69|687.92|675.12|688.01|675.21|683.41|670.61|324
1675902600000|2023-02-09 00:30:00|688|675.2|687.4|674.6|688.78|675.98|686.92|674.12|468
1675902900000|2023-02-09 00:35:00|687.41|674.61|686.55|673.75|688.12|675.32|685.39|672.59|457
1675903200000|2023-02-09 00:40:00|686.56|673.76|685.78|672.98|687.3|674.5|685.78|672.98|456
1675903500000|2023-02-09 00:45:00|685.77|672.97|685.69|672.89|686.34|673.54|685.4|672.6|437
1675903800000|2023-02-09 00:50:00|685.75|672.95|687.02|674.22|687.19|674.39|685.4|672.6|370
1675904100000|2023-02-09 00:55:00|686.98|674.18|690.45|677.65|690.86|678.06|686.86|674.06|535
1675904400000|2023-02-09 01:00:00|690.59|677.79|691.32|678.52|691.63|678.83|689.8|677|531
1675904700000|2023-02-09 01:05:00|691.33|678.53|689.19|676.39|691.4|678.6|688.57|675.77|440
1675905000000|2023-02-09 01:10:00|689.16|676.36|689.15|676.35|689.92|677.12|688.4|675.6|423
1675905300000|2023-02-09 01:15:00|689.11|676.31|690.3|677.5|690.32|677.52|688.51|675.71|433
1675905600000|2023-02-09 01:20:00|690.29|677.49|691.99|679.19|692.17|679.37|690.28|677.48|480
1675905900000|2023-02-09 01:25:00|692|679.2|689.16|676.36|692.33|679.53|688.9|676.1|433
1675906200000|2023-02-09 01:30:00|689.13|676.33|690.51|677.71|691.18|678.38|689.13|676.33|403
1675906500000|2023-02-09 01:35:00|690.54|677.74|691.89|679.09|692.18|679.38|690.4|677.6|332
1675906800000|2023-02-09 01:40:00|692.35|679.55|692.5|679.7|692.93|680.13|692.15|679.35|452
1675907100000|2023-02-09 01:45:00|692.49|679.69|691.68|678.88|693.04|680.24|691.68|678.88|463
1675907400000|2023-02-09 01:50:00|691.69|678.89|690.95|678.15|692.27|679.47|690.75|677.95|378
1675907700000|2023-02-09 01:55:00|691.08|678.28|690.6|677.8|691.29|678.49|690.45|677.65|331
1675908000000|2023-02-09 02:00:00|690.65|677.85|690.54|677.74|691.89|679.09|690.36|677.56|375
1675908300000|2023-02-09 02:05:00|690.55|677.75|690.24|677.44|691.05|678.25|689.94|677.14|437
1675908600000|2023-02-09 02:10:00|690.23|677.43|687.3|674.5|690.24|677.44|687.3|674.5|555
1675908900000|2023-02-09 02:15:00|687.29|674.49|689.62|676.82|689.7|676.9|686.98|674.18|502
1675909200000|2023-02-09 02:20:00|689.57|676.77|685.54|672.74|689.72|676.92|685.52|672.72|512
1675909500000|2023-02-09 02:25:00|685.52|672.72|685.08|672.28|686|673.2|684.99|672.19|416
1675909800000|2023-02-09 02:30:00|685.09|672.29|685.36|672.56|685.46|672.66|684.21|671.41|446
1675910100000|2023-02-09 02:35:00|685.37|672.57|684.13|671.33|686|673.2|683.76|670.96|367
1675910400000|2023-02-09 02:40:00|684.11|671.31|681.59|668.79|684.5|671.7|680.99|668.19|500
1675910700000|2023-02-09 02:45:00|681.58|668.78|682.94|670.14|683.21|670.41|681.3|668.5|572
1675911000000|2023-02-09 02:50:00|682.92|670.12|678.65|665.85|682.94|670.14|678.29|665.49|652
1675911300000|2023-02-09 02:55:00|678.61|665.81|673.73|660.93|678.87|666.07|673.69|660.89|720
1675911600000|2023-02-09 03:00:00|673.71|660.91|667.07|654.27|674.09|661.29|667.07|654.27|777
1675911900000|2023-02-09 03:05:00|667.17|654.37|659.29|646.49|667.17|654.37|657.05|644.25|815
1675912200000|2023-02-09 03:10:00|659.23|646.43|664.3|651.5|665.76|652.96|658.28|645.48|763
1675912500000|2023-02-09 03:15:00|664.49|651.69|667.01|654.21|667.22|654.42|661.9|649.1|702
1675912800000|2023-02-09 03:20:00|667.03|654.23|667.62|654.82|669.07|656.27|665.87|653.07|688
1675913100000|2023-02-09 03:25:00|667.65|654.85|663.63|650.83|667.8|655|661.68|648.88|723
1675913400000|2023-02-09 03:30:00|663.73|650.93|661.79|648.99|666.1|653.3|661.62|648.82|672
1675913700000|2023-02-09 03:35:00|661.96|649.16|659.22|646.42|661.96|649.16|657.79|644.99|737
1675914000000|2023-02-09 03:40:00|659.27|646.47|661.12|648.32|661.37|648.57|657.04|644.24|692
1675914300000|2023-02-09 03:45:00|661.15|648.35|662.38|649.58|662.77|649.97|659.94|647.14|657
1675914600000|2023-02-09 03:50:00|662.42|649.62|662.62|649.82|662.72|649.92|660.76|647.96|639
1675914900000|2023-02-09 03:55:00|662.65|649.85|662.78|649.98|663.19|650.39|660.49|647.69|584
1675915200000|2023-02-09 04:00:00|662.73|649.93|658.9|646.1|662.73|649.93|658.26|645.46|694
1675915500000|2023-02-09 04:05:00|658.91|646.11|662.49|649.69|662.64|649.84|657.21|644.41|652
1675915800000|2023-02-09 04:10:00|662.5|649.7|666.4|653.6|666.72|653.92|662.38|649.58|619
1675916100000|2023-02-09 04:15:00|666.37|653.57|667.88|655.08|667.88|655.08|666.02|653.22|613
1675916400000|2023-02-09 04:20:00|667.87|655.07|667.4|654.6|667.92|655.12|666.03|653.23|552
1675916700000|2023-02-09 04:25:00|667.42|654.62|666.65|653.85|667.48|654.68|665.75|652.95|509
1675917000000|2023-02-09 04:30:00|666.69|653.89|667.72|654.92|668.22|655.42|666.61|653.81|452
1675917300000|2023-02-09 04:35:00|667.67|654.87|667.6|654.8|667.85|655.05|667.12|654.32|406
1675917600000|2023-02-09 04:40:00|667.58|654.78|668.49|655.69|668.84|656.04|667.16|654.36|484
1675917900000|2023-02-09 04:45:00|668.53|655.73|666.94|654.14|668.58|655.78|666.89|654.09|524
1675918200000|2023-02-09 04:50:00|666.95|654.15|664.96|652.16|666.95|654.15|664.93|652.13|470
1675918500000|2023-02-09 04:55:00|664.9|652.1|664.2|651.4|665.25|652.45|663.67|650.87|450
1675918800000|2023-02-09 05:00:00|664.21|651.41|667.03|654.23|667.07|654.27|664.16|651.36|460
1675919100000|2023-02-09 05:05:00|667.02|654.22|664.43|651.63|667.42|654.62|664.43|651.63|519
1675919400000|2023-02-09 05:10:00|664.41|651.61|664.86|652.06|665.93|653.13|664.4|651.6|447
1675919700000|2023-02-09 05:15:00|664.87|652.07|664.63|651.83|665.5|652.7|664.3|651.5|432
1675920000000|2023-02-09 05:20:00|664.67|651.87|665.35|652.55|665.39|652.59|664.25|651.45|414
1675920300000|2023-02-09 05:25:00|665.34|652.54|665.97|653.17|666.15|653.35|664.71|651.91|428
1675920600000|2023-02-09 05:30:00|665.94|653.14|666.18|653.38|666.23|653.43|663.7|650.9|474
1675920900000|2023-02-09 05:35:00|666.15|653.35|668.24|655.44|668.32|655.52|665.74|652.94|493
1675921200000|2023-02-09 05:40:00|668.21|655.41|667.73|654.93|668.37|655.57|667.56|654.76|457
1675921500000|2023-02-09 05:45:00|667.75|654.95|668.77|655.97|670.42|657.62|665.71|652.91|640
1675921800000|2023-02-09 05:50:00|668.78|655.98|668.05|655.25|668.94|656.14|667.71|654.91|501
1675922100000|2023-02-09 05:55:00|668.02|655.22|666.96|654.16|668.09|655.29|666.65|653.85|479
1675922400000|2023-02-09 06:00:00|666.95|654.15|665.34|652.54|668.31|655.51|665.06|652.26|553
1675922700000|2023-02-09 06:05:00|665.39|652.59|666.26|653.46|666.71|653.91|664.21|651.41|549
1675923000000|2023-02-09 06:10:00|666.25|653.45|666.63|653.83|666.78|653.98|665.38|652.58|517
1675923300000|2023-02-09 06:15:00|666.62|653.82|667.98|655.18|668.06|655.26|665.76|652.96|472
1675923600000|2023-02-09 06:20:00|667.97|655.17|668.35|655.55|668.7|655.9|667.31|654.51|392
1675923900000|2023-02-09 06:25:00|668.37|655.57|667.61|654.81|668.84|656.04|667.43|654.63|380
1675924200000|2023-02-09 06:30:00|667.6|654.8|667.42|654.62|667.83|655.03|666.83|654.03|462
1675924500000|2023-02-09 06:35:00|667.48|654.68|669.19|656.39|669.35|656.55|667.09|654.29|460
1675924800000|2023-02-09 06:40:00|669.2|656.4|669.69|656.89|669.94|657.14|668.98|656.18|372
1675925100000|2023-02-09 06:45:00|669.7|656.9|672.17|659.37|672.37|659.57|669.63|656.83|531
1675925400000|2023-02-09 06:50:00|672.19|659.39|672.47|659.67|672.98|660.18|671.48|658.68|608
1675925700000|2023-02-09 06:55:00|672.39|659.59|672.43|659.63|672.94|660.14|672.02|659.22|559
1675926000000|2023-02-09 07:00:00|672.42|659.62|671.3|658.5|673.31|660.51|670.66|657.86|571
1675926300000|2023-02-09 07:05:00|671.25|658.45|670.35|657.55|671.25|658.45|669.98|657.18|487
1675926600000|2023-02-09 07:10:00|670.32|657.52|669.44|656.64|670.96|658.16|669.15|656.35|436
1675926900000|2023-02-09 07:15:00|669.4|656.6|670|657.2|670.45|657.65|669.37|656.57|473
1675927200000|2023-02-09 07:20:00|670.02|657.22|669.98|657.18|670.53|657.73|669.51|656.71|478
1675927500000|2023-02-09 07:25:00|669.97|657.17|668.48|655.68|670.12|657.32|668.3|655.5|563
1675927800000|2023-02-09 07:30:00|668.45|655.65|670.18|657.38|670.32|657.52|668.34|655.54|567
1675928100000|2023-02-09 07:35:00|670.21|657.41|670.58|657.78|670.83|658.03|669.07|656.27|604
1675928400000|2023-02-09 07:40:00|670.56|657.76|672.15|659.35|673.15|660.35|670.22|657.42|554
1675928700000|2023-02-09 07:45:00|672.24|659.44|671.32|658.52|672.81|660.01|671.32|658.52|470
1675929000000|2023-02-09 07:50:00|671.42|658.62|671.07|658.27|671.5|658.7|670.91|658.11|463
1675929300000|2023-02-09 07:55:00|671.06|658.26|671.67|658.87|672.09|659.29|671.05|658.25|458
1675929600000|2023-02-09 08:00:00|671.66|658.86|671.89|659.09|673.82|661.02|671.63|658.83|549
1675929900000|2023-02-09 08:05:00|671.9|659.1|672.42|659.62|673.89|661.09|671.85|659.05|560
1675930200000|2023-02-09 08:10:00|672.4|659.6|672.67|659.87|673.85|661.05|671.94|659.14|523
1675930500000|2023-02-09 08:15:00|672.75|659.95|674.4|661.6|674.71|661.91|671.88|659.08|577
1675930800000|2023-02-09 08:20:00|674.41|661.61|676.53|663.73|676.58|663.78|674.37|661.57|559
1675931100000|2023-02-09 08:25:00|676.57|663.77|678.32|665.52|678.66|665.86|676.24|663.44|574
1675931400000|2023-02-09 08:30:00|678.26|665.46|675.79|662.99|678.42|665.62|675.34|662.54|640
1675931700000|2023-02-09 08:35:00|675.8|663|675.8|663|676.34|663.54|674.26|661.46|580
1675932000000|2023-02-09 08:40:00|675.7|662.9|675.28|662.48|675.91|663.11|674.93|662.13|526
1675932300000|2023-02-09 08:45:00|675.31|662.51|675.67|662.87|676.33|663.53|675.05|662.25|535
1675932600000|2023-02-09 08:50:00|675.69|662.89|677.4|664.6|677.64|664.84|675.67|662.87|495
1675932900000|2023-02-09 08:55:00|677.42|664.62|675.83|663.03|677.77|664.97|675.8|663|600
1675933200000|2023-02-09 09:00:00|675.82|663.02|674.53|661.73|676.39|663.59|674.43|661.63|451
1675933500000|2023-02-09 09:05:00|674.54|661.74|673.54|660.74|674.96|662.16|673.36|660.56|465
1675933800000|2023-02-09 09:10:00|673.57|660.77|673.42|660.62|674.07|661.27|672.83|660.03|410
1675934100000|2023-02-09 09:15:00|673.43|660.63|672.86|660.06|674.42|661.62|672.86|660.06|463
1675934400000|2023-02-09 09:20:00|672.8|660|671.66|658.86|672.95|660.15|671.12|658.32|433
1675934700000|2023-02-09 09:25:00|671.57|658.77|670.91|658.11|671.88|659.08|670.08|657.28|523
1675935000000|2023-02-09 09:30:00|670.94|658.14|671.44|658.64|671.91|659.11|670.67|657.87|422
1675935300000|2023-02-09 09:35:00|671.45|658.65|672.33|659.53|673.01|660.21|671.21|658.41|442
1675935600000|2023-02-09 09:40:00|672.38|659.58|672.63|659.83|673.02|660.22|671.62|658.82|463
1675935900000|2023-02-09 09:45:00|672.66|659.86|674.87|662.07|674.98|662.18|672.64|659.84|497
1675936200000|2023-02-09 09:50:00|674.9|662.1|673.69|660.89|675.15|662.35|673.58|660.78|458
1675936500000|2023-02-09 09:55:00|673.72|660.92|674.6|661.8|674.63|661.83|673.16|660.36|431
1675936800000|2023-02-09 10:00:00|674.45|661.65|674.44|661.64|674.98|662.18|673.31|660.51|417
1675937100000|2023-02-09 10:05:00|674.4|661.6|675.05|662.25|675.24|662.44|674.37|661.57|425
1675937400000|2023-02-09 10:10:00|675.01|662.21|674.6|661.8|675.49|662.69|674.38|661.58|388
1675937700000|2023-02-09 10:15:00|674.58|661.78|674.46|661.66|674.82|662.02|674.25|661.45|331
1675938000000|2023-02-09 10:20:00|674.44|661.64|675.43|662.63|675.77|662.97|674.41|661.61|417
1675938300000|2023-02-09 10:25:00|675.42|662.62|673.98|661.18|675.56|662.76|673.87|661.07|413
1675938600000|2023-02-09 10:30:00|673.99|661.19|672.32|659.52|674.32|661.52|672.3|659.5|462
1675938900000|2023-02-09 10:35:00|672.3|659.5|672.92|660.12|673.22|660.42|671.71|658.91|437
1675939200000|2023-02-09 10:40:00|672.9|660.1|671.87|659.07|672.96|660.16|671.85|659.05|380
1675939500000|2023-02-09 10:45:00|671.88|659.08|671.04|658.24|672.24|659.44|670.88|658.08|381
1675939800000|2023-02-09 10:50:00|671.05|658.25|674.17|661.37|674.23|661.43|670.94|658.14|440
1675940100000|2023-02-09 10:55:00|674.14|661.34|672.62|659.82|674.14|661.34|672.62|659.82|419
1675940400000|2023-02-09 11:00:00|672.61|659.81|672.56|659.76|673.22|660.42|672.35|659.55|458
1675940700000|2023-02-09 11:05:00|672.54|659.74|670.75|657.95|672.73|659.93|670.73|657.93|416
1675941000000|2023-02-09 11:10:00|670.72|657.92|669.89|657.09|671.76|658.96|669.58|656.78|478
1675941300000|2023-02-09 11:15:00|669.87|657.07|669.89|657.09|670.31|657.51|669.74|656.94|440
1675941600000|2023-02-09 11:20:00|669.91|657.11|671.39|658.59|672.19|659.39|669.19|656.39|479
1675941900000|2023-02-09 11:25:00|671.38|658.58|670.78|657.98|671.86|659.06|670.28|657.48|345
1675942200000|2023-02-09 11:30:00|670.76|657.96|671.65|658.85|671.65|658.85|670.37|657.57|431
1675942500000|2023-02-09 11:35:00|671.71|658.91|672.86|660.06|672.88|660.08|671.71|658.91|494
1675942800000|2023-02-09 11:40:00|672.87|660.07|674.68|661.88|674.92|662.12|672.86|660.06|503
1675943100000|2023-02-09 11:45:00|674.69|661.89|675.35|662.55|675.96|663.16|673.83|661.03|528
1675943400000|2023-02-09 11:50:00|675.39|662.59|675.35|662.55|676.41|663.61|675.35|662.55|629
1675943700000|2023-02-09 11:55:00|675.34|662.54|672.64|659.84|675.39|662.59|671.88|659.08|596
1675944000000|2023-02-09 12:00:00|672.79|659.99|671.19|658.39|672.82|660.02|670.77|657.97|589
1675944300000|2023-02-09 12:05:00|671.2|658.4|672.32|659.52|673.31|660.51|671.19|658.39|547
1675944600000|2023-02-09 12:10:00|672.33|659.53|671.18|658.38|672.88|660.08|670.89|658.09|433
1675944900000|2023-02-09 12:15:00|671.14|658.34|670.34|657.54|671.91|659.11|670.26|657.46|430
1675945200000|2023-02-09 12:20:00|670.33|657.53|670.67|657.87|671.42|658.62|670.32|657.52|513
1675945500000|2023-02-09 12:25:00|670.66|657.86|669.55|656.75|671|658.2|669.35|656.55|432
1675945800000|2023-02-09 12:30:00|669.58|656.78|669.2|656.4|670.95|658.15|669.02|656.22|486
1675946100000|2023-02-09 12:35:00|669.15|656.35|669.94|657.14|670.77|657.97|666.8|654|636
1675946400000|2023-02-09 12:40:00|669.95|657.15|672.52|659.72|672.77|659.97|669.51|656.71|577
1675946700000|2023-02-09 12:45:00|672.51|659.71|675.9|663.1|676.78|663.98|672.51|659.71|720
1675947000000|2023-02-09 12:50:00|676.12|663.32|675.14|662.34|676.53|663.73|675.13|662.33|678
1675947300000|2023-02-09 12:55:00|675.17|662.37|675.36|662.56|675.71|662.91|674.18|661.38|606
1675947600000|2023-02-09 13:00:00|675.46|662.66|674.91|662.11|675.71|662.91|673.77|660.97|540
1675947900000|2023-02-09 13:05:00|674.9|662.1|677.33|664.53|677.4|664.6|674.54|661.74|587
1675948200000|2023-02-09 13:10:00|677.31|664.51|676.2|663.4|677.7|664.9|676.2|663.4|459
1675948500000|2023-02-09 13:15:00|676.22|663.42|676.14|663.34|677.25|664.45|675.63|662.83|484
1675948800000|2023-02-09 13:20:00|676.11|663.31|675.54|662.74|677.06|664.26|675.28|662.48|509
1675949100000|2023-02-09 13:25:00|675.55|662.75|674.63|661.83|676.7|663.9|674.53|661.73|511
1675949400000|2023-02-09 13:30:00|674.64|661.84|678.46|665.66|679.06|666.26|674.64|661.84|636
1675949700000|2023-02-09 13:35:00|678.45|665.65|677.7|664.9|678.91|666.11|676.79|663.99|623
1675950000000|2023-02-09 13:40:00|677.68|664.88|675.87|663.07|678.51|665.71|675.68|662.88|551
1675950300000|2023-02-09 13:45:00|675.76|662.96|678.19|665.39|678.2|665.4|675.13|662.33|519
1675950600000|2023-02-09 13:50:00|678|665.2|678.75|665.95|678.91|666.11|677.77|664.97|535
1675950900000|2023-02-09 13:55:00|678.73|665.93|678.56|665.76|679.27|666.47|678.27|665.47|525
1675951200000|2023-02-09 14:00:00|678.78|665.98|681.45|668.65|681.7|668.9|678.77|665.97|612
1675951500000|2023-02-09 14:05:00|681.42|668.62|683.86|671.06|683.91|671.11|680.42|667.62|623
1675951800000|2023-02-09 14:10:00|683.75|670.95|684.25|671.45|684.68|671.88|683.02|670.22|696
1675952100000|2023-02-09 14:15:00|684.22|671.42|683.13|670.33|684.6|671.8|682.81|670.01|612
1675952400000|2023-02-09 14:20:00|683.16|670.36|683.96|671.16|685.28|672.48|682.86|670.06|550
1675952700000|2023-02-09 14:25:00|683.95|671.15|685|672.2|685.66|672.86|683.92|671.12|623
1675953000000|2023-02-09 14:30:00|684.99|672.19|684.82|672.02|685.84|673.04|681.93|669.13|725
1675953300000|2023-02-09 14:35:00|684.79|671.99|682.78|669.98|686.57|673.77|681.54|668.74|722
1675953600000|2023-02-09 14:40:00|682.77|669.97|680.38|667.58|684.1|671.3|679.75|666.95|712
1675953900000|2023-02-09 14:45:00|680.4|667.6|684.25|671.45|684.4|671.6|680.28|667.48|691
1675954200000|2023-02-09 14:50:00|684.37|671.57|683.07|670.27|686.28|673.48|682.48|669.68|723
1675954500000|2023-02-09 14:55:00|683.1|670.3|682.98|670.18|684.59|671.79|681.3|668.5|710
1675954800000|2023-02-09 15:00:00|682.96|670.16|681.18|668.38|683.08|670.28|680.39|667.59|698
1675955100000|2023-02-09 15:05:00|681.13|668.33|681.87|669.07|682.61|669.81|680.67|667.87|660
1675955400000|2023-02-09 15:10:00|681.89|669.09|682.06|669.26|682.84|670.04|681.17|668.37|658
1675955700000|2023-02-09 15:15:00|682.07|669.27|682.17|669.37|683.78|670.98|681.34|668.54|671
1675956000000|2023-02-09 15:20:00|682.19|669.39|681.03|668.23|682.95|670.15|680.87|668.07|642
1675956300000|2023-02-09 15:25:00|681.06|668.26|677.67|664.87|681.12|668.32|676.78|663.98|726
1675956600000|2023-02-09 15:30:00|677.66|664.86|675.11|662.31|678.63|665.83|674.74|661.94|730
1675956900000|2023-02-09 15:35:00|675.08|662.28|674.93|662.13|676.12|663.32|674.35|661.55|682
1675957200000|2023-02-09 15:40:00|674.94|662.14|673.45|660.65|675.85|663.05|672.75|659.95|684
1675957500000|2023-02-09 15:45:00|673.43|660.63|677.04|664.24|677.16|664.36|673.07|660.27|654
1675957800000|2023-02-09 15:50:00|677.02|664.22|674.59|661.79|677.4|664.6|674.59|661.79|607
1675958100000|2023-02-09 15:55:00|674.58|661.78|673.29|660.49|674.84|662.04|672.53|659.73|560
1675958400000|2023-02-09 16:00:00|673.26|660.46|673.59|660.79|673.61|660.81|671.04|658.24|618
1675958700000|2023-02-09 16:05:00|673.58|660.78|676.19|663.39|676.88|664.08|673.57|660.77|587
1675959000000|2023-02-09 16:10:00|676.23|663.43|677.17|664.37|677.56|664.76|675.85|663.05|627
1675959300000|2023-02-09 16:15:00|677.16|664.36|673.79|660.99|677.25|664.45|673.74|660.94|598
1675959600000|2023-02-09 16:20:00|673.83|661.03|669.27|656.47|673.97|661.17|669.27|656.47|666
1675959900000|2023-02-09 16:25:00|669.29|656.49|671.22|658.42|671.29|658.49|668.49|655.69|679
1675960200000|2023-02-09 16:30:00|671.2|658.4|667.29|654.49|671.23|658.43|667.16|654.36|667
1675960500000|2023-02-09 16:35:00|667.3|654.5|668.21|655.41|669.26|656.46|665.26|652.46|699
1675960800000|2023-02-09 16:40:00|668.01|655.21|670.95|658.15|670.99|658.19|668.01|655.21|601
1675961100000|2023-02-09 16:45:00|670.94|658.14|669.32|656.52|671.26|658.46|669.14|656.34|631
1675961400000|2023-02-09 16:50:00|669.28|656.48|666.81|654.01|669.44|656.64|666.81|654.01|622
1675961700000|2023-02-09 16:55:00|666.98|654.18|669.45|656.65|669.45|656.65|664.02|651.22|729
1675962000000|2023-02-09 17:00:00|669.43|656.63|671.31|658.51|671.42|658.62|668.37|655.57|643
1675962300000|2023-02-09 17:05:00|671.35|658.55|674.07|661.27|674.25|661.45|671.29|658.49|584
1675962600000|2023-02-09 17:10:00|674.08|661.28|674.49|661.69|674.84|662.04|673.81|661.01|442
1675962900000|2023-02-09 17:15:00|674.48|661.68|674.74|661.94|674.78|661.98|672.89|660.09|432
1675963200000|2023-02-09 17:20:00|674.75|661.95|674.15|661.35|674.8|662|673.27|660.47|420
1675963500000|2023-02-09 17:25:00|674.16|661.36|674.46|661.66|675.67|662.87|674.04|661.24|418
1675963800000|2023-02-09 17:30:00|674.47|661.67|671.49|658.69|674.74|661.94|669.87|657.07|614
1675964100000|2023-02-09 17:35:00|671.47|658.67|671.65|658.85|674.07|661.27|669.91|657.11|716
1675964400000|2023-02-09 17:40:00|671.63|658.83|673.32|660.52|675.05|662.25|671.16|658.36|651
1675964700000|2023-02-09 17:45:00|673.34|660.54|671.71|658.91|673.61|660.81|670.58|657.78|651
1675965000000|2023-02-09 17:50:00|671.75|658.95|673.16|660.36|674.4|661.6|671.5|658.7|589
1675965300000|2023-02-09 17:55:00|673.14|660.34|673.39|660.59|675.09|662.29|672.3|659.5|565
1675965600000|2023-02-09 18:00:00|673.42|660.62|670.99|658.19|673.42|660.62|670.31|657.51|665
1675965900000|2023-02-09 18:05:00|671.06|658.26|674.68|661.88|674.68|661.88|670.85|658.05|593
1675966200000|2023-02-09 18:10:00|674.67|661.87|675.09|662.29|675.54|662.74|673.93|661.13|604
1675966500000|2023-02-09 18:15:00|675.08|662.28|673.72|660.92|675.33|662.53|673.61|660.81|542
1675966800000|2023-02-09 18:20:00|673.69|660.89|673.63|660.83|675.42|662.62|673.36|660.56|542
1675967100000|2023-02-09 18:25:00|673.62|660.82|673.17|660.37|674.12|661.32|672.83|660.03|526
1675967400000|2023-02-09 18:30:00|672.99|660.19|675.82|663.02|675.99|663.19|672.17|659.37|562
1675967700000|2023-02-09 18:35:00|675.72|662.92|673.65|660.85|675.84|663.04|673.58|660.78|462
1675968000000|2023-02-09 18:40:00|673.68|660.88|671.56|658.76|673.72|660.92|671.38|658.58|555
1675968300000|2023-02-09 18:45:00|671.55|658.75|670.03|657.23|671.71|658.91|669|656.2|627
1675968600000|2023-02-09 18:50:00|669.93|657.13|671.59|658.79|672.77|659.97|668.75|655.95|609
1675968900000|2023-02-09 18:55:00|671.61|658.81|672.58|659.78|672.93|660.13|671.15|658.35|583
1675969200000|2023-02-09 19:00:00|672.52|659.72|672.5|659.7|673.05|660.25|670.2|657.4|637
1675969500000|2023-02-09 19:05:00|672.48|659.68|672.43|659.63|673.24|660.44|670.5|657.7|643
1675969800000|2023-02-09 19:10:00|672.41|659.61|667.36|654.56|672.41|659.61|664.81|652.01|675
1675970100000|2023-02-09 19:15:00|667.34|654.54|666.26|653.46|670.04|657.24|662.19|649.39|731
1675970400000|2023-02-09 19:20:00|666.22|653.42|658.51|645.71|666.74|653.94|657.9|645.1|752
1675970700000|2023-02-09 19:25:00|658.48|645.68|654.73|641.93|658.68|645.88|652.06|639.26|805
1675971000000|2023-02-09 19:30:00|654.63|641.83|645.45|632.65|655.03|642.23|640.99|628.19|816
1675971300000|2023-02-09 19:35:00|645.36|632.56|645.23|632.43|649.77|636.97|644.63|631.83|777
1675971600000|2023-02-09 19:40:00|645.15|632.35|646.85|634.05|648.18|635.38|644.79|631.99|730
1675971900000|2023-02-09 19:45:00|646.82|634.02|644.23|631.43|648.7|635.9|643.51|630.71|720
1675972200000|2023-02-09 19:50:00|644.32|631.52|649.04|636.24|649.13|636.33|644.15|631.35|720
1675972500000|2023-02-09 19:55:00|649.01|636.21|652.27|639.47|652.27|639.47|647.59|634.79|673
1675972800000|2023-02-09 20:00:00|652.26|639.46|646.19|633.39|652.29|639.49|645.18|632.38|748
1675973100000|2023-02-09 20:05:00|646.16|633.36|651.78|638.98|652.06|639.26|645.82|633.02|654
1675973400000|2023-02-09 20:10:00|651.73|638.93|647.7|634.9|652|639.2|647.39|634.59|698
1675973700000|2023-02-09 20:15:00|647.58|634.78|647.87|635.07|649.03|636.23|644.65|631.85|707
1675974000000|2023-02-09 20:20:00|647.88|635.08|646.38|633.58|650.04|637.24|645.38|632.58|730
1675974300000|2023-02-09 20:25:00|646.34|633.54|647.58|634.78|647.73|634.93|644.14|631.34|648
1675974600000|2023-02-09 20:30:00|647.62|634.82|647.98|635.18|648.72|635.92|645.32|632.52|665
1675974900000|2023-02-09 20:35:00|648.11|635.31|651.61|638.81|651.68|638.88|647.84|635.04|681
1675975200000|2023-02-09 20:40:00|651.6|638.8|652.69|639.89|652.91|640.11|650.04|637.24|590
1675975500000|2023-02-09 20:45:00|652.72|639.92|650.84|638.04|653.11|640.31|650.37|637.57|689
1675975800000|2023-02-09 20:50:00|650.86|638.06|653.42|640.62|654.54|641.74|650.86|638.06|645
1675976100000|2023-02-09 20:55:00|653.08|640.28|652.07|639.27|653.14|640.34|651.36|638.56|618
1675976400000|2023-02-09 21:00:00|652.2|639.4|648.85|636.05|653.01|640.21|648.46|635.66|594
1675976700000|2023-02-09 21:05:00|648.88|636.08|648.53|635.73|650.92|638.12|648.19|635.39|583
1675977000000|2023-02-09 21:10:00|648.64|635.84|648.34|635.54|649.18|636.38|646.66|633.86|611
1675977300000|2023-02-09 21:15:00|648.35|635.55|650.5|637.7|650.92|638.12|648.35|635.55|511
1675977600000|2023-02-09 21:20:00|650.44|637.64|646.4|633.6|651.09|638.29|645.9|633.1|567
1675977900000|2023-02-09 21:25:00|646.55|633.75|645.72|632.92|649.48|636.68|645.41|632.61|633
1675978200000|2023-02-09 21:30:00|645.7|632.9|639.81|627.01|645.7|632.9|633.37|620.57|809
1675978500000|2023-02-09 21:35:00|639.73|626.93|641.6|628.8|645.12|632.32|639.05|626.25|746
1675978800000|2023-02-09 21:40:00|641.58|628.78|641.4|628.6|643.31|630.51|639.83|627.03|694
1675979100000|2023-02-09 21:45:00|641.5|628.7|640.54|627.74|644.1|631.3|640.12|627.32|697
1675979400000|2023-02-09 21:50:00|640.55|627.75|639.84|627.04|640.55|627.75|637.08|624.28|697
1675979700000|2023-02-09 21:55:00|639.79|626.99|642.18|629.38|642.66|629.86|639.57|626.77|644
1675980000000|2023-02-09 22:00:00|642.2|629.4|639.68|626.88|642.2|629.4|639.23|626.43|550
1675980300000|2023-02-09 22:05:00|639.65|626.85|643.75|630.95|644.24|631.44|639.5|626.7|455
1675980600000|2023-02-09 22:10:00|643.79|630.99|643.41|630.61|644.11|631.31|642.15|629.35|415
1675980900000|2023-02-09 22:15:00|643.4|630.6|643.41|630.61|645.49|632.69|643.09|630.29|457
1675981200000|2023-02-09 22:20:00|643.42|630.62|644.39|631.59|644.98|632.18|643.33|630.53|374
1675981500000|2023-02-09 22:25:00|644.38|631.58|643.15|630.35|644.75|631.95|643.14|630.34|271
1675981800000|2023-02-09 22:30:00|643.16|630.36|643.64|630.84|644.09|631.29|642.9|630.1|345
1675982100000|2023-02-09 22:35:00|643.65|630.85|643.54|630.74|644.55|631.75|643.34|630.54|274
1675982400000|2023-02-09 22:40:00|643.55|630.75|639.45|626.65|643.72|630.92|639.45|626.65|281
1675982700000|2023-02-09 22:45:00|639.42|626.62|640.35|627.55|641.13|628.33|638.93|626.13|402
1675983000000|2023-02-09 22:50:00|640.33|627.53|624.06|611.26|640.39|627.59|622.71|609.91|618
1675983300000|2023-02-09 22:55:00|624.32|611.52|631.42|618.62|632.16|619.36|624.14|611.34|797
1675983600000|2023-02-09 23:00:00|631.44|618.64|634.53|621.73|634.75|621.95|631.05|618.25|774
1675983900000|2023-02-09 23:05:00|634.45|621.65|637.78|624.98|638.06|625.26|634.38|621.58|711
1675984200000|2023-02-09 23:10:00|637.75|624.95|637.05|624.25|638.21|625.41|635.23|622.43|665
1675984500000|2023-02-09 23:15:00|637.07|624.27|635.31|622.51|637.08|624.28|634.52|621.72|679
1675984800000|2023-02-09 23:20:00|635.33|622.53|635.38|622.58|637.31|624.51|634.59|621.79|640
1675985100000|2023-02-09 23:25:00|635.39|622.59|634.67|621.87|636.93|624.13|634.67|621.87|698
1675985400000|2023-02-09 23:30:00|634.65|621.85|635.52|622.72|636.25|623.45|633.06|620.26|615
1675985700000|2023-02-09 23:35:00|635.51|622.71|636.27|623.47|637.2|624.4|635.35|622.55|537
1675986000000|2023-02-09 23:40:00|636.35|623.55|637.6|624.8|639.8|627|635.98|623.18|539
1675986300000|2023-02-09 23:45:00|637.57|624.77|638.07|625.27|638.24|625.44|635.38|622.58|579
1675986600000|2023-02-09 23:50:00|638.03|625.23|636.74|623.94|638.37|625.57|636.21|623.41|533
1675986900000|2023-02-09 23:55:00|636.66|623.86|639.2|626.4|639.41|626.61|636.54|623.74|491
1675987200000|2023-02-10 00:00:00|639.22|626.42|638.19|625.39|639.24|626.44|635.87|623.07|653
1675987500000|2023-02-10 00:05:00|638.17|625.37|637.73|624.93|638.25|625.45|636.03|623.23|633
1675987800000|2023-02-10 00:10:00|637.75|624.95|639.29|626.49|639.32|626.52|636.74|623.94|596
1675988100000|2023-02-10 00:15:00|639.31|626.51|638.26|625.46|639.91|627.11|636.7|623.9|630
1675988400000|2023-02-10 00:20:00|638.28|625.48|636.41|623.61|638.33|625.53|635.82|623.02|544
1675988700000|2023-02-10 00:25:00|636.4|623.6|638.01|625.21|638.98|626.18|636.15|623.35|616
1675989000000|2023-02-10 00:30:00|638.04|625.24|637.7|624.9|639.11|626.31|635.22|622.42|660
1675989300000|2023-02-10 00:35:00|637.69|624.89|639.36|626.56|639.73|626.93|637.28|624.48|558
1675989600000|2023-02-10 00:40:00|639.33|626.53|637.61|624.81|639.61|626.81|636.93|624.13|610
1675989900000|2023-02-10 00:45:00|637.62|624.82|635.51|622.71|637.65|624.85|635.29|622.49|609
1675990200000|2023-02-10 00:50:00|635.5|622.7|633.67|620.87|636.22|623.42|633.1|620.3|557
1675990500000|2023-02-10 00:55:00|633.7|620.9|635.14|622.34|635.16|622.36|632.85|620.05|525
1675990800000|2023-02-10 01:00:00|635.18|622.38|636.46|623.66|636.98|624.18|633.76|620.96|605
1675991100000|2023-02-10 01:05:00|636.42|623.62|638.68|625.88|639.37|626.57|636.41|623.61|492
1675991400000|2023-02-10 01:10:00|638.69|625.89|639.86|627.06|639.88|627.08|637.98|625.18|475
1675991700000|2023-02-10 01:15:00|639.81|627.01|638.77|625.97|639.85|627.05|637.61|624.81|556
1675992000000|2023-02-10 01:20:00|638.79|625.99|638.34|625.54|638.79|625.99|637.04|624.24|454
1675992300000|2023-02-10 01:25:00|638.35|625.55|636.32|623.52|638.36|625.56|636.29|623.49|460
1675992600000|2023-02-10 01:30:00|636.35|623.55|638.27|625.47|638.43|625.63|635.95|623.15|528
1675992900000|2023-02-10 01:35:00|638.26|625.46|639.4|626.6|640.02|627.22|638.19|625.39|482
1675993200000|2023-02-10 01:40:00|639.36|626.56|639.32|626.52|640.42|627.62|638.26|625.46|559
1675993500000|2023-02-10 01:45:00|639.3|626.5|640.02|627.22|640.15|627.35|638.94|626.14|493
1675993800000|2023-02-10 01:50:00|640|627.2|639.34|626.54|640.25|627.45|638.15|625.35|453
1675994100000|2023-02-10 01:55:00|639.38|626.58|640.06|627.26|640.07|627.27|638.56|625.76|445
1675994400000|2023-02-10 02:00:00|640.05|627.25|640.01|627.21|640.76|627.96|639.68|626.88|480
1675994700000|2023-02-10 02:05:00|640.11|627.31|639.39|626.59|640.18|627.38|638.76|625.96|499
1675995000000|2023-02-10 02:10:00|639.35|626.55|640.24|627.44|640.41|627.61|638.75|625.95|477
1675995300000|2023-02-10 02:15:00|640.26|627.46|639.57|626.77|640.74|627.94|639.31|626.51|508
1675995600000|2023-02-10 02:20:00|639.48|626.68|637.88|625.08|639.53|626.73|637.22|624.42|428
1675995900000|2023-02-10 02:25:00|637.91|625.11|636.06|623.26|637.91|625.11|635.7|622.9|362
1675996200000|2023-02-10 02:30:00|636.07|623.27|637.76|624.96|638.51|625.71|635.92|623.12|377
1675996500000|2023-02-10 02:35:00|637.71|624.91|637.67|624.87|638.28|625.48|636.82|624.02|415
1675996800000|2023-02-10 02:40:00|637.69|624.89|638.78|625.98|638.85|626.05|637.67|624.87|313
1675997100000|2023-02-10 02:45:00|638.81|626.01|639.51|626.71|639.58|626.78|638.47|625.67|359
1675997400000|2023-02-10 02:50:00|639.53|626.73|640.23|627.43|640.26|627.46|638.89|626.09|371
1675997700000|2023-02-10 02:55:00|640.1|627.3|640.76|627.96|641.22|628.42|639.52|626.72|453
1675998000000|2023-02-10 03:00:00|640.77|627.97|638.56|625.76|640.77|627.97|638.48|625.68|458
1675998300000|2023-02-10 03:05:00|638.53|625.73|637.78|624.98|639.05|626.25|637.72|624.92|405
1675998600000|2023-02-10 03:10:00|637.69|624.89|638.05|625.25|638.05|625.25|637.58|624.78|395
1675998900000|2023-02-10 03:15:00|637.97|625.17|638.19|625.39|638.34|625.54|637.87|625.07|305
1675999200000|2023-02-10 03:20:00|638.23|625.43|640.36|627.56|640.44|627.64|638.1|625.3|340
1675999500000|2023-02-10 03:25:00|640.33|627.53|640.1|627.3|640.74|627.94|640.02|627.22|338
1675999800000|2023-02-10 03:30:00|640.07|627.27|639.9|627.1|640.37|627.57|639.48|626.68|412
1676000100000|2023-02-10 03:35:00|639.87|627.07|640.76|627.96|641.05|628.25|639.85|627.05|303
1676000400000|2023-02-10 03:40:00|640.77|627.97|640.42|627.62|640.79|627.99|639.5|626.7|393
1676000700000|2023-02-10 03:45:00|640.38|627.58|638.98|626.18|640.39|627.59|638.76|625.96|407
1676001000000|2023-02-10 03:50:00|638.99|626.19|640.18|627.38|640.26|627.46|638.2|625.4|429
1676001300000|2023-02-10 03:55:00|640.17|627.37|638.93|626.13|640.53|627.73|638.68|625.88|374
1676001600000|2023-02-10 04:00:00|638.91|626.11|639.5|626.7|640.14|627.34|638.16|625.36|498
1676001900000|2023-02-10 04:05:00|639.48|626.68|637.18|624.38|639.55|626.75|637.18|624.38|513
1676002200000|2023-02-10 04:10:00|637.17|624.37|637.77|624.97|637.8|625|634.38|621.58|582
1676002500000|2023-02-10 04:15:00|637.74|624.94|637.66|624.86|639.19|626.39|637.36|624.56|440
1676002800000|2023-02-10 04:20:00|637.7|624.9|638.8|626|639.04|626.24|637.55|624.75|418
1676003100000|2023-02-10 04:25:00|638.83|626.03|639.4|626.6|639.53|626.73|638.47|625.67|385
1676003400000|2023-02-10 04:30:00|639.38|626.58|638.8|626|639.55|626.75|638.22|625.42|375
1676003700000|2023-02-10 04:35:00|638.75|625.95|640.15|627.35|640.26|627.46|637.87|625.07|369
1676004000000|2023-02-10 04:40:00|640.12|627.32|639.26|626.46|640.29|627.49|639.05|626.25|408
1676004300000|2023-02-10 04:45:00|639.2|626.4|639.75|626.95|639.79|626.99|638.45|625.65|365
1676004600000|2023-02-10 04:50:00|639.83|627.03|637.96|625.16|639.96|627.16|637.36|624.56|431
1676004900000|2023-02-10 04:55:00|637.97|625.17|637.72|624.92|638.28|625.48|636.3|623.5|468
1676005200000|2023-02-10 05:00:00|637.7|624.9|636.47|623.67|637.8|625|636.34|623.54|498
1676005500000|2023-02-10 05:05:00|636.46|623.66|640.03|627.23|640.22|627.42|636.46|623.66|479
1676005800000|2023-02-10 05:10:00|640.05|627.25|640.98|628.18|641.3|628.5|639.77|626.97|283
1676006100000|2023-02-10 05:15:00|640.96|628.16|641.38|628.58|643.03|630.23|640.21|627.41|496
1676006400000|2023-02-10 05:20:00|641.36|628.56|640.47|627.67|641.52|628.72|639.28|626.48|425
1676006700000|2023-02-10 05:25:00|640.44|627.64|638.5|625.7|640.96|628.16|638.28|625.48|579
1676007000000|2023-02-10 05:30:00|638.49|625.69|638.13|625.33|639.57|626.77|637.72|624.92|469
1676007300000|2023-02-10 05:35:00|638.15|625.35|640.35|627.55|641.14|628.34|634.18|621.38|638
1676007600000|2023-02-10 05:40:00|640.4|627.6|642.62|629.82|643.11|630.31|639.46|626.66|696
1676007900000|2023-02-10 05:45:00|642.63|629.83|642.42|629.62|643.34|630.54|641.73|628.93|579
1676008200000|2023-02-10 05:50:00|642.46|629.66|641.57|628.77|642.48|629.68|640.9|628.1|516
1676008500000|2023-02-10 05:55:00|641.55|628.75|641.06|628.26|641.71|628.91|640.79|627.99|477
1676008800000|2023-02-10 06:00:00|641.05|628.25|641.84|629.04|642.24|629.44|639.99|627.19|531
1676009100000|2023-02-10 06:05:00|641.81|629.01|642.36|629.56|643.04|630.24|641.29|628.49|555
1676009400000|2023-02-10 06:10:00|642.33|629.53|642.68|629.88|643.48|630.68|642.27|629.47|486
1676009700000|2023-02-10 06:15:00|642.72|629.92|644.02|631.22|644.02|631.22|642.1|629.3|411
1676010000000|2023-02-10 06:20:00|643.98|631.18|645.16|632.36|645.54|632.74|643.85|631.05|331
1676010300000|2023-02-10 06:25:00|645.21|632.41|646.05|633.25|646.25|633.45|644.56|631.76|336
1676010600000|2023-02-10 06:30:00|646.07|633.27|647.42|634.62|647.99|635.19|645.87|633.07|477
1676010900000|2023-02-10 06:35:00|647.44|634.64|647.99|635.19|648.37|635.57|646.9|634.1|516
1676011200000|2023-02-10 06:40:00|647.95|635.15|647.86|635.06|648.18|635.38|646.93|634.13|369
1676011500000|2023-02-10 06:45:00|647.96|635.16|647.42|634.62|647.96|635.16|646.45|633.65|393
1676011800000|2023-02-10 06:50:00|647.46|634.66|648.84|636.04|648.92|636.12|647.31|634.51|398
1676012100000|2023-02-10 06:55:00|648.85|636.05|649.33|636.53|649.48|636.68|648.4|635.6|384
1676012400000|2023-02-10 07:00:00|649.52|636.72|647.33|634.53|649.73|636.93|646.83|634.03|503
1676012700000|2023-02-10 07:05:00|647.38|634.58|646.53|633.73|647.73|634.93|645.97|633.17|408
1676013000000|2023-02-10 07:10:00|646.5|633.7|647.97|635.17|648.13|635.33|646.05|633.25|425
1676013300000|2023-02-10 07:15:00|647.95|635.15|648.18|635.38|648.29|635.49|647.1|634.3|331
1676013600000|2023-02-10 07:20:00|648.12|635.32|647.15|634.35|649.27|636.47|646.63|633.83|499
1676013900000|2023-02-10 07:25:00|647.18|634.38|648.27|635.47|648.5|635.7|647.04|634.24|402
1676014200000|2023-02-10 07:30:00|648.24|635.44|649.65|636.85|649.77|636.97|648.01|635.21|417
1676014500000|2023-02-10 07:35:00|649.71|636.91|650.65|637.85|651.09|638.29|649.59|636.79|399
1676014800000|2023-02-10 07:40:00|650.89|638.09|651.24|638.44|651.28|638.48|650.7|637.9|333
1676015100000|2023-02-10 07:45:00|651.22|638.42|651.33|638.53|651.94|639.14|650.64|637.84|395
1676015400000|2023-02-10 07:50:00|651.35|638.55|651.63|638.83|652.25|639.45|651.08|638.28|432
1676015700000|2023-02-10 07:55:00|651.64|638.84|652.19|639.39|652.53|639.73|651.57|638.77|404
1676016000000|2023-02-10 08:00:00|652.25|639.45|649.37|636.57|652.42|639.62|648.69|635.89|580
1676016300000|2023-02-10 08:05:00|649.36|636.56|650.26|637.46|650.82|638.02|648.98|636.18|473
1676016600000|2023-02-10 08:10:00|650.22|637.42|651.86|639.06|652.59|639.79|650.22|637.42|386
1676016900000|2023-02-10 08:15:00|651.87|639.07|651.98|639.18|652.28|639.48|650.05|637.25|508
1676017200000|2023-02-10 08:20:00|652|639.2|651.17|638.37|652.45|639.65|651.11|638.31|553
1676017500000|2023-02-10 08:25:00|651.13|638.33|650.59|637.79|652.56|639.76|650.5|637.7|463
1676017800000|2023-02-10 08:30:00|650.58|637.78|649.35|636.55|650.87|638.07|648.77|635.97|528
1676018100000|2023-02-10 08:35:00|649.36|636.56|648.69|635.89|649.42|636.62|647.17|634.37|505
1676018400000|2023-02-10 08:40:00|648.68|635.88|649.35|636.55|649.63|636.83|648.66|635.86|414
1676018700000|2023-02-10 08:45:00|649.41|636.61|650.11|637.31|650.23|637.43|648.47|635.67|477
1676019000000|2023-02-10 08:50:00|650.13|637.33|650.61|637.81|650.67|637.87|649.52|636.72|493
1676019300000|2023-02-10 08:55:00|650.65|637.85|650.29|637.49|651.45|638.65|650.01|637.21|544
1676019600000|2023-02-10 09:00:00|650.22|637.42|649.82|637.02|651.02|638.22|649.63|636.83|455
1676019900000|2023-02-10 09:05:00|649.83|637.03|650.58|637.78|651.29|638.49|649.65|636.85|463
1676020200000|2023-02-10 09:10:00|650.66|637.86|649.19|636.39|650.73|637.93|649.08|636.28|428
1676020500000|2023-02-10 09:15:00|649.16|636.36|649.11|636.31|649.36|636.56|648.07|635.27|528
1676020800000|2023-02-10 09:20:00|649.15|636.35|650.9|638.1|651.07|638.27|649.04|636.24|348
1676021100000|2023-02-10 09:25:00|650.88|638.08|651.61|638.81|651.65|638.85|650.85|638.05|376
1676021400000|2023-02-10 09:30:00|651.55|638.75|650.67|637.87|651.71|638.91|649.85|637.05|417
1676021700000|2023-02-10 09:35:00|650.58|637.78|650.14|637.34|650.81|638.01|649.58|636.78|450
1676022000000|2023-02-10 09:40:00|650.1|637.3|649.96|637.16|651.07|638.27|649.85|637.05|396
1676022300000|2023-02-10 09:45:00|649.99|637.19|649.33|636.53|651.47|638.67|649.21|636.41|523
1676022600000|2023-02-10 09:50:00|649.27|636.47|649.39|636.59|649.97|637.17|649.1|636.3|474
1676022900000|2023-02-10 09:55:00|649.45|636.65|648.6|635.8|649.57|636.77|648.2|635.4|540
1676023200000|2023-02-10 10:00:00|648.59|635.79|648.98|636.18|649.58|636.78|648.59|635.79|472
1676023500000|2023-02-10 10:05:00|648.95|636.15|650.02|637.22|650.21|637.41|648.85|636.05|487
1676023800000|2023-02-10 10:10:00|649.98|637.18|648.42|635.62|650.07|637.27|648.17|635.37|487
1676024100000|2023-02-10 10:15:00|648.43|635.63|649.77|636.97|649.94|637.14|648.2|635.4|503
1676024400000|2023-02-10 10:20:00|649.78|636.98|648.47|635.67|650.31|637.51|648.45|635.65|521
1676024700000|2023-02-10 10:25:00|648.44|635.64|646.92|634.12|648.68|635.88|646.9|634.1|511
1676025000000|2023-02-10 10:30:00|646.93|634.13|647.59|634.79|647.64|634.84|646.05|633.25|486
1676025300000|2023-02-10 10:35:00|647.55|634.75|648.09|635.29|648.31|635.51|647.27|634.47|429
1676025600000|2023-02-10 10:40:00|648.08|635.28|647.86|635.06|648.82|636.02|647.48|634.68|479
1676025900000|2023-02-10 10:45:00|647.79|634.99|648.38|635.58|648.4|635.6|647.67|634.87|369
1676026200000|2023-02-10 10:50:00|648.36|635.56|649.19|636.39|649.99|637.19|648.34|635.54|427
1676026500000|2023-02-10 10:55:00|649.14|636.34|649.87|637.07|650.16|637.36|649.12|636.32|412
1676026800000|2023-02-10 11:00:00|649.88|637.08|647.26|634.46|649.94|637.14|647.25|634.45|519
1676027100000|2023-02-10 11:05:00|647.24|634.44|646.54|633.74|647.26|634.46|645.47|632.67|471
1676027400000|2023-02-10 11:10:00|646.5|633.7|646.97|634.17|647.43|634.63|644.45|631.65|564
1676027700000|2023-02-10 11:15:00|647.06|634.26|647.42|634.62|647.65|634.85|645.62|632.82|517
1676028000000|2023-02-10 11:20:00|647.34|634.54|644.8|632|647.51|634.71|644.73|631.93|592
1676028300000|2023-02-10 11:25:00|644.78|631.98|643.85|631.05|645.36|632.56|643.01|630.21|611
1676028600000|2023-02-10 11:30:00|643.86|631.06|643.75|630.95|644.4|631.6|642.98|630.18|532
1676028900000|2023-02-10 11:35:00|643.65|630.85|642.5|629.7|643.89|631.09|642.33|629.53|581
1676029200000|2023-02-10 11:40:00|642.57|629.77|642.34|629.54|643.37|630.57|642.12|629.32|584
1676029500000|2023-02-10 11:45:00|642.28|629.48|640.87|628.07|643.64|630.84|640.83|628.03|543
1676029800000|2023-02-10 11:50:00|640.9|628.1|642.54|629.74|642.64|629.84|639.91|627.11|461
1676030100000|2023-02-10 11:55:00|642.52|629.72|640.25|627.45|642.52|629.72|639.89|627.09|572
1676030400000|2023-02-10 12:00:00|640.26|627.46|641.25|628.45|642.18|629.38|640.26|627.46|633
1676030700000|2023-02-10 12:05:00|641.32|628.52|641.22|628.42|642.9|630.1|640.36|627.56|614
1676031000000|2023-02-10 12:10:00|641.27|628.47|644.7|631.9|645.12|632.32|641.21|628.41|581
1676031300000|2023-02-10 12:15:00|644.71|631.91|643.29|630.49|645.36|632.56|643.11|630.31|566
1676031600000|2023-02-10 12:20:00|643.28|630.48|644.34|631.54|644.66|631.86|642.76|629.96|536
1676031900000|2023-02-10 12:25:00|644.37|631.57|643.16|630.36|644.4|631.6|642.99|630.19|530
1676032200000|2023-02-10 12:30:00|643.21|630.41|640.62|627.82|643.34|630.54|639.54|626.74|646
1676032500000|2023-02-10 12:35:00|640.61|627.81|640.83|628.03|641.17|628.37|639.84|627.04|543
1676032800000|2023-02-10 12:40:00|640.82|628.02|643.45|630.65|643.46|630.66|640.76|627.96|512
1676033100000|2023-02-10 12:45:00|643.5|630.7|641.89|629.09|643.54|630.74|641.57|628.77|534
1676033400000|2023-02-10 12:50:00|641.9|629.1|638.57|625.77|642.2|629.4|638.31|625.51|601
1676033700000|2023-02-10 12:55:00|638.54|625.74|638.73|625.93|639.12|626.32|638.19|625.39|546
1676034000000|2023-02-10 13:00:00|638.87|626.07|641.45|628.65|641.78|628.98|638.81|626.01|576
1676034300000|2023-02-10 13:05:00|641.43|628.63|642.13|629.33|643.38|630.58|641.43|628.63|530
1676034600000|2023-02-10 13:10:00|642.1|629.3|643.45|630.65|643.81|631.01|642.06|629.26|463
1676034900000|2023-02-10 13:15:00|643.46|630.66|646.16|633.36|646.32|633.52|643.46|630.66|533
1676035200000|2023-02-10 13:20:00|646.15|633.35|645.1|632.3|646.25|633.45|644.17|631.37|614
1676035500000|2023-02-10 13:25:00|645.05|632.25|644.2|631.4|645.74|632.94|644.01|631.21|515
1676035800000|2023-02-10 13:30:00|644.15|631.35|643.34|630.54|644.45|631.65|642.75|629.95|487
1676036100000|2023-02-10 13:35:00|643.29|630.49|644.04|631.24|644.19|631.39|643.19|630.39|452
1676036400000|2023-02-10 13:40:00|644.12|631.32|646.25|633.45|646.56|633.76|644.12|631.32|494
1676036700000|2023-02-10 13:45:00|646.26|633.46|646.06|633.26|646.71|633.91|644.83|632.03|511
1676037000000|2023-02-10 13:50:00|646|633.2|644.54|631.74|646|633.2|644.43|631.63|509
1676037300000|2023-02-10 13:55:00|644.52|631.72|644.35|631.55|645.32|632.52|643.87|631.07|500
1676037600000|2023-02-10 14:00:00|644.36|631.56|644.39|631.59|644.97|632.17|643.28|630.48|468
1676037900000|2023-02-10 14:05:00|644.49|631.69|648.95|636.15|651.23|638.43|644.24|631.44|686
1676038200000|2023-02-10 14:10:00|648.88|636.08|649.78|636.98|650.01|637.21|647.06|634.26|642
1676038500000|2023-02-10 14:15:00|649.84|637.04|650.62|637.82|651.95|639.15|649.79|636.99|610
1676038800000|2023-02-10 14:20:00|650.6|637.8|650.03|637.23|651.09|638.29|649.55|636.75|510
1676039100000|2023-02-10 14:25:00|650.05|637.25|650.38|637.58|651.26|638.46|649.5|636.7|528
1676039400000|2023-02-10 14:30:00|650.37|637.57|652.64|639.84|653.6|640.8|650.35|637.55|693
1676039700000|2023-02-10 14:35:00|652.65|639.85|651.85|639.05|654.25|641.45|651.7|638.9|701
1676040000000|2023-02-10 14:40:00|651.88|639.08|648.73|635.93|651.98|639.18|647.82|635.02|693
1676040300000|2023-02-10 14:45:00|648.72|635.92|651.48|638.68|652.15|639.35|648.33|635.53|708
1676040600000|2023-02-10 14:50:00|651.55|638.75|649.5|636.7|651.73|638.93|649.07|636.27|670
1676040900000|2023-02-10 14:55:00|649.45|636.65|648.72|635.92|650.94|638.14|648.49|635.69|655
1676041200000|2023-02-10 15:00:00|648.69|635.89|646.19|633.39|649.05|636.25|645.52|632.72|733
1676041500000|2023-02-10 15:05:00|646.18|633.38|645.82|633.02|647.26|634.46|644.98|632.18|697
1676041800000|2023-02-10 15:10:00|645.94|633.14|649.2|636.4|649.46|636.66|645.78|632.98|659
1676042100000|2023-02-10 15:15:00|649.21|636.41|650.27|637.47|650.84|638.04|648.12|635.32|655
1676042400000|2023-02-10 15:20:00|650.24|637.44|647.92|635.12|650.71|637.91|647.5|634.7|662
1676042700000|2023-02-10 15:25:00|647.96|635.16|647.64|634.84|648.3|635.5|647.09|634.29|652
1676043000000|2023-02-10 15:30:00|647.61|634.81|646.3|633.5|648.25|635.45|645.92|633.12|674
1676043300000|2023-02-10 15:35:00|646.38|633.58|645.03|632.23|647.42|634.62|644.99|632.19|626
1676043600000|2023-02-10 15:40:00|645.05|632.25|641.01|628.21|645.58|632.78|640.93|628.13|706
1676043900000|2023-02-10 15:45:00|641|628.2|639.43|626.63|641|628.2|635.78|622.98|774
1676044200000|2023-02-10 15:50:00|639.36|626.56|640.52|627.72|640.52|627.72|636.62|623.82|735
1676044500000|2023-02-10 15:55:00|640.49|627.69|641.31|628.51|641.31|628.51|638.3|625.5|698
1676044800000|2023-02-10 16:00:00|641.36|628.56|642.29|629.49|644.39|631.59|640.38|627.58|735
1676045100000|2023-02-10 16:05:00|642.26|629.46|643|630.2|644|631.2|642.17|629.37|688
1676045400000|2023-02-10 16:10:00|643.01|630.21|640.81|628.01|643.19|630.39|640.11|627.31|674
1676045700000|2023-02-10 16:15:00|640.8|628|639.37|626.57|641.44|628.64|638.95|626.15|615
1676046000000|2023-02-10 16:20:00|639.18|626.38|638.2|625.4|640.22|627.42|637.54|624.74|605
1676046300000|2023-02-10 16:25:00|638.18|625.38|637.38|624.58|638.52|625.72|636.95|624.15|680
1676046600000|2023-02-10 16:30:00|637.39|624.59|637.24|624.44|639.19|626.39|636.28|623.48|677
1676046900000|2023-02-10 16:35:00|637.23|624.43|638.94|626.14|639.07|626.27|637.19|624.39|632
1676047200000|2023-02-10 16:40:00|638.95|626.15|637.44|624.64|639.32|626.52|637.19|624.39|618
1676047500000|2023-02-10 16:45:00|637.42|624.62|638.73|625.93|638.73|625.93|635.37|622.57|686
1676047800000|2023-02-10 16:50:00|638.8|626|637.8|625|638.94|626.14|636.51|623.71|643
1676048100000|2023-02-10 16:55:00|637.79|624.99|636.78|623.98|639.19|626.39|636.2|623.4|627
1676048400000|2023-02-10 17:00:00|636.77|623.97|635.97|623.17|637.38|624.58|635.26|622.46|619
1676048700000|2023-02-10 17:05:00|636.06|623.26|637.35|624.55|637.39|624.59|635.98|623.18|607
1676049000000|2023-02-10 17:10:00|637.36|624.56|635.46|622.66|637.66|624.86|635.46|622.66|576
1676049300000|2023-02-10 17:15:00|635.38|622.58|633.92|621.12|635.9|623.1|632.92|620.12|676
1676049600000|2023-02-10 17:20:00|633.89|621.09|631.91|619.11|635.85|623.05|631.76|618.96|660
1676049900000|2023-02-10 17:25:00|631.94|619.14|631.81|619.01|632.55|619.75|631.09|618.29|590
1676050200000|2023-02-10 17:30:00|631.78|618.98|635.37|622.57|635.44|622.64|631.74|618.94|584
1676050500000|2023-02-10 17:35:00|635.38|622.58|636.54|623.74|637.08|624.28|635.26|622.46|545
1676050800000|2023-02-10 17:40:00|636.45|623.65|635.67|622.87|637.44|624.64|635.53|622.73|527
1676051100000|2023-02-10 17:45:00|635.65|622.85|638.32|625.52|638.4|625.6|635.37|622.57|537
1676051400000|2023-02-10 17:50:00|638.33|625.53|639.43|626.63|639.71|626.91|637.9|625.1|524
1676051700000|2023-02-10 17:55:00|639.34|626.54|640.6|627.8|640.82|628.02|639.33|626.53|505
1676052000000|2023-02-10 18:00:00|640.79|627.99|641.04|628.24|641.6|628.8|640.39|627.59|588
1676052300000|2023-02-10 18:05:00|641.11|628.31|639.62|626.82|641.4|628.6|639.38|626.58|474
1676052600000|2023-02-10 18:10:00|639.63|626.83|639.73|626.93|639.84|627.04|639.26|626.46|361
1676052900000|2023-02-10 18:15:00|639.71|626.91|641.75|628.95|642.3|629.5|639.71|626.91|570
1676053200000|2023-02-10 18:20:00|641.74|628.94|641.07|628.27|642.75|629.95|641.07|628.27|484
1676053500000|2023-02-10 18:25:00|641.09|628.29|640.91|628.11|642.2|629.4|640.33|627.53|492
1676053800000|2023-02-10 18:30:00|640.93|628.13|642.61|629.81|642.65|629.85|640.77|627.97|473
1676054100000|2023-02-10 18:35:00|642.62|629.82|642.4|629.6|643.03|630.23|641.67|628.87|495
1676054400000|2023-02-10 18:40:00|642.41|629.61|641.14|628.34|642.88|630.08|641.08|628.28|606
1676054700000|2023-02-10 18:45:00|641.12|628.32|642.43|629.63|642.78|629.98|640.75|627.95|451
1676055000000|2023-02-10 18:50:00|642.45|629.65|643.44|630.64|643.66|630.86|642.45|629.65|440
1676055300000|2023-02-10 18:55:00|643.42|630.62|642.38|629.58|643.45|630.65|642.18|629.38|475
1676055600000|2023-02-10 19:00:00|642.44|629.64|642.67|629.87|643.5|630.7|642.36|629.56|546
1676055900000|2023-02-10 19:05:00|642.64|629.84|643.2|630.4|643.39|630.59|642.41|629.61|461
1676056200000|2023-02-10 19:10:00|643.21|630.41|644.13|631.33|644.33|631.53|643.13|630.33|540
1676056500000|2023-02-10 19:15:00|644.14|631.34|644.16|631.36|644.46|631.66|643.67|630.87|501
1676056800000|2023-02-10 19:20:00|644.14|631.34|645.17|632.37|645.2|632.4|644.09|631.29|404
1676057100000|2023-02-10 19:25:00|645.16|632.36|646.39|633.59|646.42|633.62|645.08|632.28|471
1676057400000|2023-02-10 19:30:00|646.34|633.54|649.61|636.81|650.67|637.87|646.2|633.4|561
1676057700000|2023-02-10 19:35:00|649.7|636.9|649.99|637.19|650.92|638.12|649.68|636.88|577
1676058000000|2023-02-10 19:40:00|650.01|637.21|649.59|636.79|650.31|637.51|648.57|635.77|535
1676058300000|2023-02-10 19:45:00|649.58|636.78|648.41|635.61|649.66|636.86|648.1|635.3|539
1676058600000|2023-02-10 19:50:00|648.35|635.55|649.62|636.82|649.97|637.17|648.22|635.42|560
1676058900000|2023-02-10 19:55:00|649.59|636.79|649.65|636.85|650.02|637.22|649.03|636.23|486
1676059200000|2023-02-10 20:00:00|649.62|636.82|648.55|635.75|649.75|636.95|648.45|635.65|503
1676059500000|2023-02-10 20:05:00|648.57|635.77|648.51|635.71|649.13|636.33|648.09|635.29|415
1676059800000|2023-02-10 20:10:00|648.52|635.72|648.51|635.71|649.27|636.47|648.21|635.41|395
1676060100000|2023-02-10 20:15:00|648.5|635.7|648.09|635.29|649.1|636.3|647.97|635.17|440
1676060400000|2023-02-10 20:20:00|648.14|635.34|646.69|633.89|648.93|636.13|646.54|633.74|523
1676060700000|2023-02-10 20:25:00|646.72|633.92|645.42|632.62|647.79|634.99|645.25|632.45|475
1676061000000|2023-02-10 20:30:00|645.41|632.61|644.72|631.92|645.76|632.96|644.26|631.46|388
1676061300000|2023-02-10 20:35:00|644.71|631.91|645.53|632.73|645.63|632.83|644.44|631.64|380
1676061600000|2023-02-10 20:40:00|645.55|632.75|644.33|631.53|645.55|632.75|644.33|631.53|453
1676061900000|2023-02-10 20:45:00|644.35|631.55|645.27|632.47|645.48|632.68|644.34|631.54|448
1676062200000|2023-02-10 20:50:00|645.26|632.46|645.79|632.99|645.9|633.1|644.5|631.7|425
1676062500000|2023-02-10 20:55:00|645.82|633.02|645.39|632.59|645.85|633.05|644.82|632.02|402
1676062800000|2023-02-10 21:00:00|645.38|632.58|645.14|632.34|645.75|632.95|644.39|631.59|327
1676063100000|2023-02-10 21:05:00|645.21|632.41|643.05|630.25|645.38|632.58|642.95|630.15|333
1676063400000|2023-02-10 21:10:00|643.02|630.22|640.73|627.93|643.05|630.25|639.75|626.95|527
1676063700000|2023-02-10 21:15:00|640.72|627.92|640.4|627.6|640.72|627.92|638.94|626.14|427
1676064000000|2023-02-10 21:20:00|640.39|627.59|640.03|627.23|640.39|627.59|639.59|626.79|393
1676064300000|2023-02-10 21:25:00|640.04|627.24|639.53|626.73|640.31|627.51|639.52|626.72|359
1676064600000|2023-02-10 21:30:00|639.54|626.74|635.93|623.13|639.58|626.78|635.93|623.13|432
1676064900000|2023-02-10 21:35:00|635.94|623.14|634.4|621.6|637.15|624.35|633.19|620.39|600
1676065200000|2023-02-10 21:40:00|634.39|621.59|633.95|621.15|634.83|622.03|631.64|618.84|688
1676065500000|2023-02-10 21:45:00|633.89|621.09|637.42|624.62|637.46|624.66|632.99|620.19|618
1676065800000|2023-02-10 21:50:00|637.41|624.61|636.64|623.84|638.73|625.93|636.14|623.34|492
1676066100000|2023-02-10 21:55:00|636.63|623.83|636.05|623.25|636.81|624.01|635.83|623.03|376
1676102400000|2023-02-11 08:00:00|647.64|634.84|646.77|633.97|648.71|635.91|646.62|633.82|281
1676102700000|2023-02-11 08:05:00|646.78|633.98|646.69|633.89|647.18|634.38|646.4|633.6|215
1676103000000|2023-02-11 08:10:00|646.71|633.91|647.08|634.28|647.15|634.35|646.59|633.79|170
1676103300000|2023-02-11 08:15:00|647.07|634.27|646.88|634.08|647.53|634.73|646.88|634.08|155
1676103600000|2023-02-11 08:20:00|646.86|634.06|646.43|633.63|646.89|634.09|646.21|633.41|117
1676103900000|2023-02-11 08:25:00|646.41|633.61|646.09|633.29|646.5|633.7|645.98|633.18|215
1676104200000|2023-02-11 08:30:00|646.07|633.27|646.28|633.48|646.36|633.56|645.87|633.07|218
1676104500000|2023-02-11 08:35:00|646.3|633.5|647.41|634.61|647.83|635.03|646.3|633.5|247
1676104800000|2023-02-11 08:40:00|647.4|634.6|647.26|634.46|647.45|634.65|646.93|634.13|221
1676105100000|2023-02-11 08:45:00|647.27|634.47|646.2|633.4|647.46|634.66|646.01|633.21|280
1676105400000|2023-02-11 08:50:00|646.21|633.41|646.39|633.59|646.45|633.65|646.08|633.28|142
1676105700000|2023-02-11 08:55:00|646.41|633.61|646.38|633.58|646.55|633.75|646.01|633.21|153
1676106000000|2023-02-11 09:00:00|646.39|633.59|646.53|633.73|646.61|633.81|646.38|633.58|131
1676106300000|2023-02-11 09:05:00|646.52|633.72|646.5|633.7|646.6|633.8|646.38|633.58|83
1676106600000|2023-02-11 09:10:00|646.48|633.68|646.98|634.18|647.07|634.27|646.48|633.68|138
1676106900000|2023-02-11 09:15:00|646.97|634.17|646|633.2|647.49|634.69|645.98|633.18|232
1676107200000|2023-02-11 09:20:00|645.94|633.14|647.16|634.36|647.18|634.38|645.91|633.11|177
1676107500000|2023-02-11 09:25:00|647.15|634.35|646.69|633.89|647.38|634.58|646.6|633.8|139
1676107800000|2023-02-11 09:30:00|646.68|633.88|645.85|633.05|646.68|633.88|645.62|632.82|180
1676108100000|2023-02-11 09:35:00|645.86|633.06|645.41|632.61|645.86|633.06|645.27|632.47|192
1676108400000|2023-02-11 09:40:00|645.46|632.66|645.89|633.09|645.89|633.09|645.44|632.64|111
1676108700000|2023-02-11 09:45:00|645.99|633.19|646.36|633.56|646.49|633.69|645.97|633.17|128
1676109000000|2023-02-11 09:50:00|646.38|633.58|646.41|633.61|646.52|633.72|646.22|633.42|173
1676109300000|2023-02-11 09:55:00|646.4|633.6|646.34|633.54|646.44|633.64|646.2|633.4|163
1676109600000|2023-02-11 10:00:00|646.37|633.57|646.66|633.86|646.89|634.09|646.34|633.54|160
1676109900000|2023-02-11 10:05:00|646.59|633.79|645.3|632.5|646.59|633.79|645.3|632.5|199
1676110200000|2023-02-11 10:10:00|645.32|632.52|645.56|632.76|645.74|632.94|645.28|632.48|236
1676110500000|2023-02-11 10:15:00|645.54|632.74|644.96|632.16|645.59|632.79|644.95|632.15|155
1676110800000|2023-02-11 10:20:00|644.95|632.15|643.82|631.02|645.02|632.22|643.82|631.02|239
1676111100000|2023-02-11 10:25:00|643.83|631.03|642.83|630.03|643.86|631.06|642.57|629.77|283
1676111400000|2023-02-11 10:30:00|642.84|630.04|643.92|631.12|644.82|632.02|642.83|630.03|302
1676111700000|2023-02-11 10:35:00|643.87|631.07|643.38|630.58|643.96|631.16|643.19|630.39|242
1676112000000|2023-02-11 10:40:00|643.39|630.59|643.3|630.5|643.57|630.77|643.08|630.28|269
1676112300000|2023-02-11 10:45:00|643.33|630.53|643.93|631.13|644.31|631.51|643.33|630.53|264
1676112600000|2023-02-11 10:50:00|643.94|631.14|644.22|631.42|644.29|631.49|643.57|630.77|222
1676112900000|2023-02-11 10:55:00|644.24|631.44|644.62|631.82|644.67|631.87|644.2|631.4|152
1676113200000|2023-02-11 11:00:00|644.63|631.83|644.18|631.38|644.94|632.14|644|631.2|195
1676113500000|2023-02-11 11:05:00|644.19|631.39|643.94|631.14|644.33|631.53|643.94|631.14|147
1676113800000|2023-02-11 11:10:00|644.02|631.22|644.32|631.52|644.41|631.61|643.87|631.07|126
1676114100000|2023-02-11 11:15:00|644.31|631.51|644.15|631.35|644.31|631.51|643.94|631.14|177
1676114400000|2023-02-11 11:20:00|644.13|631.33|644.63|631.83|644.76|631.96|644.11|631.31|201
1676114700000|2023-02-11 11:25:00|644.66|631.86|645.05|632.25|645.09|632.29|644.61|631.81|155
1676115000000|2023-02-11 11:30:00|645.06|632.26|646.3|633.5|646.32|633.52|645.03|632.23|173
1676115300000|2023-02-11 11:35:00|646.29|633.49|646.16|633.36|646.59|633.79|645.92|633.12|196
1676115600000|2023-02-11 11:40:00|646.17|633.37|646.12|633.32|646.4|633.6|645.89|633.09|158
1676115900000|2023-02-11 11:45:00|646.14|633.34|646.12|633.32|646.16|633.36|645.95|633.15|112
1676116200000|2023-02-11 11:50:00|646.13|633.33|646.83|634.03|646.86|634.06|646.13|633.33|158
1676116500000|2023-02-11 11:55:00|646.81|634.01|647.32|634.52|647.6|634.8|646.8|634|135
1676116800000|2023-02-11 12:00:00|647.34|634.54|646.33|633.53|647.37|634.57|646.02|633.22|232
1676117100000|2023-02-11 12:05:00|646.34|633.54|647.53|634.73|647.58|634.78|646.31|633.51|228
1676117400000|2023-02-11 12:10:00|647.55|634.75|647.85|635.05|647.85|635.05|647.27|634.47|191
1676117700000|2023-02-11 12:15:00|647.89|635.09|649.09|636.29|649.49|636.69|647.89|635.09|320
1676118000000|2023-02-11 12:20:00|649.11|636.31|648.28|635.48|649.46|636.66|648.2|635.4|382
1676118300000|2023-02-11 12:25:00|648.26|635.46|647.15|634.35|648.31|635.51|646.81|634.01|333
1676118600000|2023-02-11 12:30:00|647.14|634.34|647.34|634.54|648|635.2|647.09|634.29|201
1676118900000|2023-02-11 12:35:00|647.33|634.53|646.65|633.85|647.49|634.69|646.61|633.81|188
1676119200000|2023-02-11 12:40:00|646.67|633.87|645.85|633.05|646.77|633.97|645.67|632.87|222
1676119500000|2023-02-11 12:45:00|645.84|633.04|643.92|631.12|645.84|633.04|643.32|630.52|314
1676119800000|2023-02-11 12:50:00|643.91|631.11|645.7|632.9|645.7|632.9|643.91|631.11|238
1676120100000|2023-02-11 12:55:00|645.71|632.91|645.85|633.05|646.14|633.34|645.37|632.57|200
1676120400000|2023-02-11 13:00:00|645.87|633.07|646.12|633.32|646.33|633.53|645.25|632.45|250
1676120700000|2023-02-11 13:05:00|646.13|633.33|647.48|634.68|647.58|634.78|646.11|633.31|231
1676121000000|2023-02-11 13:10:00|647.47|634.67|646.54|633.74|647.47|634.67|646.26|633.46|327
1676121300000|2023-02-11 13:15:00|646.55|633.75|647.08|634.28|647.1|634.3|645.87|633.07|279
1676121600000|2023-02-11 13:20:00|647.07|634.27|648.98|636.18|649.17|636.37|647.07|634.27|295
1676121900000|2023-02-11 13:25:00|648.94|636.14|648.36|635.56|649.09|636.29|648.14|635.34|322
1676122200000|2023-02-11 13:30:00|648.37|635.57|648.11|635.31|648.6|635.8|648.11|635.31|191
1676122500000|2023-02-11 13:35:00|648.08|635.28|647.83|635.03|648.15|635.35|647.57|634.77|187
1676122800000|2023-02-11 13:40:00|647.84|635.04|648.56|635.76|648.67|635.87|647.77|634.97|192
1676123100000|2023-02-11 13:45:00|648.57|635.77|649.1|636.3|649.38|636.58|648.57|635.77|263
1676123400000|2023-02-11 13:50:00|649.07|636.27|649.47|636.67|649.5|636.7|648.7|635.9|186
1676123700000|2023-02-11 13:55:00|649.56|636.76|650.17|637.37|650.3|637.5|649.48|636.68|228
1676124000000|2023-02-11 14:00:00|650.16|637.36|650|637.2|650.57|637.77|649.74|636.94|268
1676124300000|2023-02-11 14:05:00|650.02|637.22|648.96|636.16|650.1|637.3|648.84|636.04|252
1676124600000|2023-02-11 14:10:00|648.9|636.1|649.93|637.13|649.95|637.15|648.83|636.03|167
1676124900000|2023-02-11 14:15:00|649.94|637.14|649.83|637.03|650.63|637.83|649.68|636.88|288
1676125200000|2023-02-11 14:20:00|649.81|637.01|649.35|636.55|650.21|637.41|649.34|636.54|237
1676125500000|2023-02-11 14:25:00|649.33|636.53|647.76|634.96|649.33|636.53|647.68|634.88|252
1676125800000|2023-02-11 14:30:00|647.79|634.99|647.49|634.69|648.06|635.26|647.14|634.34|326
1676126100000|2023-02-11 14:35:00|647.48|634.68|648|635.2|648.33|635.53|647.41|634.61|180
1676126400000|2023-02-11 14:40:00|647.97|635.17|648.36|635.56|648.36|635.56|647.54|634.74|248
1676126700000|2023-02-11 14:45:00|648.35|635.55|649.11|636.31|649.15|636.35|648.34|635.54|288
1676127000000|2023-02-11 14:50:00|649.09|636.29|648.91|636.11|649.65|636.85|648.91|636.11|322
1676127300000|2023-02-11 14:55:00|648.92|636.12|649.48|636.68|649.51|636.71|648.82|636.02|291
1676127600000|2023-02-11 15:00:00|649.5|636.7|648.8|636|649.69|636.89|648.7|635.9|377
1676127900000|2023-02-11 15:05:00|648.82|636.02|648.68|635.88|649.59|636.79|648.63|635.83|330
1676128200000|2023-02-11 15:10:00|648.72|635.92|648.24|635.44|648.79|635.99|648.24|635.44|161
1676128500000|2023-02-11 15:15:00|648.25|635.45|647.5|634.7|648.4|635.6|647.45|634.65|276
1676128800000|2023-02-11 15:20:00|647.52|634.72|648.75|635.95|649.05|636.25|647.49|634.69|205
1676129100000|2023-02-11 15:25:00|648.73|635.93|648.04|635.24|649.23|636.43|648.04|635.24|291
1676129400000|2023-02-11 15:30:00|648.06|635.26|647.63|634.83|648.23|635.43|647.62|634.82|183
1676129700000|2023-02-11 15:35:00|647.62|634.82|647.85|635.05|648.8|636|647.62|634.82|308
1676130000000|2023-02-11 15:40:00|647.83|635.03|646.61|633.81|647.83|635.03|646.56|633.76|244
1676130300000|2023-02-11 15:45:00|646.57|633.77|647.32|634.52|647.5|634.7|646.57|633.77|236
1676130600000|2023-02-11 15:50:00|647.28|634.48|648.92|636.12|648.93|636.13|646.81|634.01|248
1676130900000|2023-02-11 15:55:00|648.97|636.17|649.72|636.92|649.86|637.06|648.97|636.17|276
1676131200000|2023-02-11 16:00:00|649.68|636.88|649.96|637.16|650.73|637.93|649.61|636.81|392
1676131500000|2023-02-11 16:05:00|649.93|637.13|649.1|636.3|650.01|637.21|649.1|636.3|302
1676131800000|2023-02-11 16:10:00|649.12|636.32|649.31|636.51|649.76|636.96|649.12|636.32|210
1676132100000|2023-02-11 16:15:00|649.3|636.5|648.63|635.83|649.38|636.58|648.61|635.81|185
1676132400000|2023-02-11 16:20:00|648.65|635.85|648.68|635.88|648.86|636.06|648.05|635.25|279
1676132700000|2023-02-11 16:25:00|648.71|635.91|649.61|636.81|649.61|636.81|648.56|635.76|257
1676133000000|2023-02-11 16:30:00|649.59|636.79|648.3|635.5|649.59|636.79|648.29|635.49|216
1676133300000|2023-02-11 16:35:00|648.29|635.49|647.37|634.57|648.3|635.5|647.32|634.52|183
1676133600000|2023-02-11 16:40:00|647.36|634.56|646.63|633.83|647.49|634.69|646.61|633.81|137
1676133900000|2023-02-11 16:45:00|646.62|633.82|646.55|633.75|646.62|633.82|645.51|632.71|267
1676134200000|2023-02-11 16:50:00|646.56|633.76|646.48|633.68|647.11|634.31|646.37|633.57|259
1676134500000|2023-02-11 16:55:00|646.47|633.67|646.67|633.87|647.15|634.35|646.47|633.67|210
1676134800000|2023-02-11 17:00:00|646.69|633.89|647.05|634.25|647.31|634.51|646.69|633.89|185
1676135100000|2023-02-11 17:05:00|647.06|634.26|647.1|634.3|647.21|634.41|646.98|634.18|139
1676135400000|2023-02-11 17:10:00|647.08|634.28|646.76|633.96|647.48|634.68|646.76|633.96|169
1676135700000|2023-02-11 17:15:00|646.81|634.01|647.51|634.71|647.71|634.91|646.81|634.01|265
1676136000000|2023-02-11 17:20:00|647.5|634.7|647.75|634.95|647.88|635.08|647.5|634.7|196
1676136300000|2023-02-11 17:25:00|647.71|634.91|647.47|634.67|647.87|635.07|647.4|634.6|191
1676136600000|2023-02-11 17:30:00|647.48|634.68|645.79|632.99|647.54|634.74|645.7|632.9|284
1676136900000|2023-02-11 17:35:00|645.77|632.97|646.96|634.16|647.03|634.23|645.4|632.6|293
1676137200000|2023-02-11 17:40:00|646.97|634.17|646.65|633.85|647.72|634.92|646.3|633.5|274
1676137500000|2023-02-11 17:45:00|646.66|633.86|646.92|634.12|647.61|634.81|646.66|633.86|204
1676137800000|2023-02-11 17:50:00|646.9|634.1|647.03|634.23|647.11|634.31|646.53|633.73|200
1676138100000|2023-02-11 17:55:00|647.02|634.22|647.27|634.47|647.27|634.47|646.98|634.18|124
1676138400000|2023-02-11 18:00:00|647.28|634.48|647.15|634.35|647.73|634.93|647.14|634.34|233
1676138700000|2023-02-11 18:05:00|647.17|634.37|647.75|634.95|647.76|634.96|646.8|634|286
1676139000000|2023-02-11 18:10:00|647.74|634.94|647.8|635|647.91|635.11|647.64|634.84|157
1676139300000|2023-02-11 18:15:00|647.84|635.04|646.61|633.81|648.1|635.3|646.44|633.64|226
1676139600000|2023-02-11 18:20:00|646.6|633.8|646.56|633.76|646.86|634.06|646.02|633.22|246
1676139900000|2023-02-11 18:25:00|646.59|633.79|646.07|633.27|646.6|633.8|645.65|632.85|321
1676140200000|2023-02-11 18:30:00|646.08|633.28|646.41|633.61|647.42|634.62|645.05|632.25|442
1676140500000|2023-02-11 18:35:00|646.39|633.59|647.01|634.21|647.16|634.36|646.18|633.38|213
1676140800000|2023-02-11 18:40:00|647.02|634.22|644.38|631.58|647.1|634.3|643.51|630.71|337
1676141100000|2023-02-11 18:45:00|644.39|631.59|643.69|630.89|644.58|631.78|643.55|630.75|280
1676141400000|2023-02-11 18:50:00|643.68|630.88|644.55|631.75|644.71|631.91|643.68|630.88|178
1676141700000|2023-02-11 18:55:00|644.54|631.74|644.95|632.15|645.38|632.58|644.54|631.74|251
1676142000000|2023-02-11 19:00:00|644.92|632.12|646.08|633.28|646.08|633.28|644.82|632.02|176
1676142300000|2023-02-11 19:05:00|646.1|633.3|646.5|633.7|646.63|633.83|646.05|633.25|129
1676142600000|2023-02-11 19:10:00|646.48|633.68|645.54|632.74|646.5|633.7|645.32|632.52|229
1676142900000|2023-02-11 19:15:00|645.51|632.71|646.09|633.29|646.09|633.29|645.36|632.56|125
1676143200000|2023-02-11 19:20:00|646.08|633.28|647.07|634.27|647.07|634.27|646.02|633.22|117
1676143500000|2023-02-11 19:25:00|647.12|634.32|647.14|634.34|647.26|634.46|647.05|634.25|64
1676143800000|2023-02-11 19:30:00|647.15|634.35|647.01|634.21|647.24|634.44|647.01|634.21|137
1676144100000|2023-02-11 19:35:00|647|634.2|647.13|634.33|647.13|634.33|646.58|633.78|121
1676144400000|2023-02-11 19:40:00|647.14|634.34|647.03|634.23|647.35|634.55|646.87|634.07|148
1676144700000|2023-02-11 19:45:00|646.93|634.13|646.74|633.94|646.93|634.13|646.34|633.54|224
1676145000000|2023-02-11 19:50:00|646.75|633.95|647.16|634.36|647.32|634.52|646.75|633.95|106
1676145300000|2023-02-11 19:55:00|647.19|634.39|646.71|633.91|647.25|634.45|646.34|633.54|178
1676145600000|2023-02-11 20:00:00|646.68|633.88|646.25|633.45|646.95|634.15|645.91|633.11|282
1676145900000|2023-02-11 20:05:00|646.16|633.36|646.75|633.95|646.75|633.95|646.15|633.35|152
1676146200000|2023-02-11 20:10:00|646.7|633.9|647.22|634.42|647.25|634.45|646.7|633.9|154
1676146500000|2023-02-11 20:15:00|647.1|634.3|647.2|634.4|647.27|634.47|646.92|634.12|157
1676146800000|2023-02-11 20:20:00|647.21|634.41|647.73|634.93|647.74|634.94|647.05|634.25|230
1676147100000|2023-02-11 20:25:00|647.74|634.94|648.82|636.02|648.92|636.12|647.74|634.94|258
1676147400000|2023-02-11 20:30:00|648.79|635.99|649.09|636.29|649.24|636.44|648.35|635.55|225
1676147700000|2023-02-11 20:35:00|649.08|636.28|648.81|636.01|649.19|636.39|648.71|635.91|195
1676148000000|2023-02-11 20:40:00|648.8|636|648.85|636.05|648.94|636.14|648.52|635.72|156
1676148300000|2023-02-11 20:45:00|648.86|636.06|648.66|635.86|649.01|636.21|648.64|635.84|201
1676148600000|2023-02-11 20:50:00|648.65|635.85|648.04|635.24|648.67|635.87|647.99|635.19|163
1676148900000|2023-02-11 20:55:00|648.06|635.26|647.58|634.78|648.06|635.26|647.32|634.52|144
1676149200000|2023-02-11 21:00:00|647.57|634.77|647.02|634.22|647.57|634.77|647.01|634.21|142
1676149500000|2023-02-11 21:05:00|647.03|634.23|646.84|634.04|647.07|634.27|646.58|633.78|160
1676149800000|2023-02-11 21:10:00|646.86|634.06|648.48|635.68|648.48|635.68|646.84|634.04|135
1676150100000|2023-02-11 21:15:00|648.45|635.65|648.09|635.29|648.45|635.65|647.79|634.99|231
1676150400000|2023-02-11 21:20:00|648.1|635.3|648.51|635.71|648.53|635.73|648.1|635.3|234
1676150700000|2023-02-11 21:25:00|648.48|635.68|648.98|636.18|648.98|636.18|648.48|635.68|102
1676151000000|2023-02-11 21:30:00|649|636.2|649.41|636.61|649.59|636.79|648.99|636.19|172
1676151300000|2023-02-11 21:35:00|649.45|636.65|649.36|636.56|649.52|636.72|649.1|636.3|220
1676151600000|2023-02-11 21:40:00|649.37|636.57|650.27|637.47|650.32|637.52|649.01|636.21|205
1676151900000|2023-02-11 21:45:00|650.28|637.48|652.27|639.47|652.27|639.47|650.28|637.48|457
1676152200000|2023-02-11 21:50:00|652.25|639.45|653.23|640.43|653.44|640.64|652.07|639.27|349
1676152500000|2023-02-11 21:55:00|653.19|640.39|653.08|640.28|653.47|640.67|652.76|639.96|303
1676152800000|2023-02-11 22:00:00|653.1|640.3|652.02|639.22|653.28|640.48|651.99|639.19|273
1676153100000|2023-02-11 22:05:00|652.03|639.23|654.06|641.26|654.06|641.26|651.99|639.19|189
1676153400000|2023-02-11 22:10:00|654|641.2|654.25|641.45|654.94|642.14|653.97|641.17|209
1676153700000|2023-02-11 22:15:00|654.27|641.47|654.84|642.04|654.91|642.11|654.06|641.26|238
1676154000000|2023-02-11 22:20:00|654.86|642.06|654.53|641.73|655|642.2|654.28|641.48|268
1676154300000|2023-02-11 22:25:00|654.5|641.7|654.53|641.73|654.83|642.03|654.36|641.56|307
1676154600000|2023-02-11 22:30:00|654.54|641.74|654.92|642.12|654.99|642.19|654.38|641.58|256
1676154900000|2023-02-11 22:35:00|654.93|642.13|656.06|643.26|656.06|643.26|654.87|642.07|206
1676155200000|2023-02-11 22:40:00|656.05|643.25|656.04|643.24|656.5|643.7|655.67|642.87|211
1676155500000|2023-02-11 22:45:00|656.03|643.23|654.89|642.09|656.03|643.23|654.85|642.05|188
1676155800000|2023-02-11 22:50:00|654.91|642.11|654.43|641.63|654.91|642.11|654.39|641.59|168
1676156100000|2023-02-11 22:55:00|654.42|641.62|654.73|641.93|654.73|641.93|654.36|641.56|170
1676156400000|2023-02-11 23:00:00|654.75|641.95|655.37|642.57|655.45|642.65|654.03|641.23|234
1676156700000|2023-02-11 23:05:00|655.34|642.54|655.36|642.56|655.74|642.94|654.63|641.83|177
1676157000000|2023-02-11 23:10:00|655.37|642.57|654.9|642.1|655.42|642.62|654.66|641.86|210
1676157300000|2023-02-11 23:15:00|654.94|642.14|655.04|642.24|655.14|642.34|654.73|641.93|147
1676157600000|2023-02-11 23:20:00|655.1|642.3|655.19|642.39|655.19|642.39|654.91|642.11|140
1676157900000|2023-02-11 23:25:00|655.21|642.41|655.41|642.61|655.8|643|655.14|642.34|281
1676158200000|2023-02-11 23:30:00|655.44|642.64|655.08|642.28|655.58|642.78|655.05|642.25|232
1676158500000|2023-02-11 23:35:00|655.09|642.29|655.12|642.32|655.2|642.4|654.93|642.13|197
1676158800000|2023-02-11 23:40:00|655.11|642.31|654.56|641.76|655.14|642.34|654.26|641.46|175
1676159100000|2023-02-11 23:45:00|654.58|641.78|654.68|641.88|654.84|642.04|654.58|641.78|207
1676159400000|2023-02-11 23:50:00|654.69|641.89|654.77|641.97|654.78|641.98|654.27|641.47|220
1676159700000|2023-02-11 23:55:00|654.78|641.98|654.46|641.66|654.96|642.16|654.21|641.41|275
1676160000000|2023-02-12 00:00:00|654.47|641.67|654.31|641.51|655.15|642.35|654.05|641.25|283
1676160300000|2023-02-12 00:05:00|654.33|641.53|654.08|641.28|654.33|641.53|653.14|640.34|330
1676160600000|2023-02-12 00:10:00|654.09|641.29|654.02|641.22|655.01|642.21|653.63|640.83|300
1676160900000|2023-02-12 00:15:00|654.01|641.21|654.23|641.43|654.46|641.66|654|641.2|297
1676161200000|2023-02-12 00:20:00|654.22|641.42|654.56|641.76|654.57|641.77|654.06|641.26|201
1676161500000|2023-02-12 00:25:00|654.54|641.74|653.87|641.07|654.68|641.88|653.79|640.99|201
1676161800000|2023-02-12 00:30:00|653.82|641.02|653.4|640.6|654.19|641.39|653.4|640.6|247
1676162100000|2023-02-12 00:35:00|653.39|640.59|653.25|640.45|653.39|640.59|652.94|640.14|119
1676162400000|2023-02-12 00:40:00|653.24|640.44|652.42|639.62|653.24|640.44|652.25|639.45|277
1676162700000|2023-02-12 00:45:00|652.39|639.59|651.83|639.03|652.47|639.67|651.82|639.02|220
1676163000000|2023-02-12 00:50:00|651.84|639.04|651.64|638.84|651.94|639.14|651.46|638.66|163
1676163300000|2023-02-12 00:55:00|651.65|638.85|651.94|639.14|652.04|639.24|651.56|638.76|185
1676163600000|2023-02-12 01:00:00|651.96|639.16|652.29|639.49|652.64|639.84|651.79|638.99|250
1676163900000|2023-02-12 01:05:00|652.31|639.51|653.3|640.5|653.3|640.5|652.31|639.51|267
1676164200000|2023-02-12 01:10:00|653.23|640.43|653.49|640.69|653.79|640.99|653.23|640.43|206
1676164500000|2023-02-12 01:15:00|653.47|640.67|652.92|640.12|653.47|640.67|652.87|640.07|216
1676164800000|2023-02-12 01:20:00|652.94|640.14|652.75|639.95|652.94|640.14|652.47|639.67|170
1676165100000|2023-02-12 01:25:00|652.74|639.94|653.84|641.04|653.84|641.04|652.7|639.9|199
1676165400000|2023-02-12 01:30:00|653.85|641.05|654.65|641.85|654.7|641.9|653.83|641.03|255
1676165700000|2023-02-12 01:35:00|654.66|641.86|653.42|640.62|654.72|641.92|653.42|640.62|194
1676166000000|2023-02-12 01:40:00|653.4|640.6|653.55|640.75|653.64|640.84|653.19|640.39|196
1676166300000|2023-02-12 01:45:00|653.56|640.76|654.46|641.66|654.46|641.66|653.09|640.29|240
1676166600000|2023-02-12 01:50:00|654.43|641.63|653.47|640.67|654.43|641.63|653.41|640.61|162
1676166900000|2023-02-12 01:55:00|653.48|640.68|652.63|639.83|653.48|640.68|652.62|639.82|166
1676167200000|2023-02-12 02:00:00|652.64|639.84|652.66|639.86|652.91|640.11|652.55|639.75|183
1676167500000|2023-02-12 02:05:00|652.67|639.87|652|639.2|652.68|639.88|651.95|639.15|213
1676167800000|2023-02-12 02:10:00|652.11|639.31|652.45|639.65|652.61|639.81|651.98|639.18|274
1676168100000|2023-02-12 02:15:00|652.44|639.64|652.55|639.75|652.94|640.14|652.44|639.64|185
1676168400000|2023-02-12 02:20:00|652.56|639.76|652.64|639.84|652.97|640.17|652.52|639.72|187
1676168700000|2023-02-12 02:25:00|652.65|639.85|653.13|640.33|653.13|640.33|652.56|639.76|115
1676169000000|2023-02-12 02:30:00|653.12|640.32|653.73|640.93|653.78|640.98|653.1|640.3|244
1676169300000|2023-02-12 02:35:00|653.7|640.9|652.83|640.03|653.94|641.14|652.77|639.97|170
1676169600000|2023-02-12 02:40:00|652.82|640.02|653.44|640.64|653.72|640.92|652.65|639.85|175
1676169900000|2023-02-12 02:45:00|653.45|640.65|652.9|640.1|653.45|640.65|652.81|640.01|163
1676170200000|2023-02-12 02:50:00|652.91|640.11|652.88|640.08|652.93|640.13|652.77|639.97|191
1676170500000|2023-02-12 02:55:00|652.85|640.05|653.8|641|653.91|641.11|652.65|639.85|234
1676170800000|2023-02-12 03:00:00|653.81|641.01|653.71|640.91|653.81|641.01|653.55|640.75|108
1676171100000|2023-02-12 03:05:00|653.73|640.93|653.34|640.54|653.73|640.93|653.31|640.51|142
1676171400000|2023-02-12 03:10:00|653.35|640.55|653.43|640.63|653.55|640.75|653.2|640.4|265
1676171700000|2023-02-12 03:15:00|653.4|640.6|653.35|640.55|653.54|640.74|653.13|640.33|168
1676172000000|2023-02-12 03:20:00|653.33|640.53|652.86|640.06|653.37|640.57|652.86|640.06|131
1676172300000|2023-02-12 03:25:00|652.85|640.05|651.83|639.03|652.88|640.08|651.63|638.83|224
1676172600000|2023-02-12 03:30:00|651.82|639.02|652.64|639.84|652.91|640.11|651.7|638.9|226
1676172900000|2023-02-12 03:35:00|652.66|639.86|652.24|639.44|652.67|639.87|651.95|639.15|194
1676173200000|2023-02-12 03:40:00|652.26|639.46|652.91|640.11|653.23|640.43|652.24|639.44|237
1676173500000|2023-02-12 03:45:00|652.89|640.09|652.71|639.91|652.89|640.09|652.11|639.31|262
1676173800000|2023-02-12 03:50:00|652.69|639.89|652.58|639.78|652.75|639.95|652.56|639.76|171
1676174100000|2023-02-12 03:55:00|652.59|639.79|652.04|639.24|652.64|639.84|651.83|639.03|192
1676174400000|2023-02-12 04:00:00|652.05|639.25|652.38|639.58|652.6|639.8|652|639.2|177
1676174700000|2023-02-12 04:05:00|652.39|639.59|652.72|639.92|652.75|639.95|652.28|639.48|170
1676175000000|2023-02-12 04:10:00|652.75|639.95|652.78|639.98|653.14|640.34|652.64|639.84|122
1676175300000|2023-02-12 04:15:00|652.79|639.99|652.4|639.6|652.94|640.14|652.33|639.53|161
1676175600000|2023-02-12 04:20:00|652.41|639.61|652.06|639.26|652.46|639.66|652.03|639.23|167
1676175900000|2023-02-12 04:25:00|652.05|639.25|652.38|639.58|652.42|639.62|651.73|638.93|164
1676176200000|2023-02-12 04:30:00|652.39|639.59|652.99|640.19|653.01|640.21|652.37|639.57|175
1676176500000|2023-02-12 04:35:00|652.98|640.18|652.46|639.66|653.01|640.21|652.43|639.63|177
1676176800000|2023-02-12 04:40:00|652.48|639.68|652.86|640.06|653.05|640.25|652.22|639.42|174
1676177100000|2023-02-12 04:45:00|652.87|640.07|652.37|639.57|652.97|640.17|652.02|639.22|215
1676177400000|2023-02-12 04:50:00|652.38|639.58|652.8|640|652.8|640|652.26|639.46|125
1676177700000|2023-02-12 04:55:00|652.79|639.99|653.08|640.28|653.1|640.3|652.66|639.86|130
1676178000000|2023-02-12 05:00:00|653.07|640.27|653.52|640.72|653.66|640.86|653|640.2|143
1676178300000|2023-02-12 05:05:00|653.51|640.71|653.96|641.16|653.97|641.17|653.5|640.7|101
1676178600000|2023-02-12 05:10:00|653.93|641.13|654.57|641.77|654.6|641.8|653.91|641.11|130
1676178900000|2023-02-12 05:15:00|654.59|641.79|654.47|641.67|654.86|642.06|654.24|641.44|128
1676179200000|2023-02-12 05:20:00|654.48|641.68|655.31|642.51|655.35|642.55|654.48|641.68|103
1676179500000|2023-02-12 05:25:00|655.33|642.53|655.66|642.86|655.67|642.87|655.24|642.44|99
1676179800000|2023-02-12 05:30:00|655.65|642.85|656.2|643.4|656.26|643.46|655.65|642.85|125
1676180100000|2023-02-12 05:35:00|656.19|643.39|656.29|643.49|656.36|643.56|656.1|643.3|96
1676180400000|2023-02-12 05:40:00|656.3|643.5|656.61|643.81|656.64|643.84|656.22|643.42|186
1676180700000|2023-02-12 05:45:00|656.6|643.8|657.02|644.22|657.09|644.29|656.12|643.32|163
1676181000000|2023-02-12 05:50:00|656.98|644.18|657.3|644.5|657.46|644.66|656.92|644.12|207
1676181300000|2023-02-12 05:55:00|657.31|644.51|657.09|644.29|657.46|644.66|657.04|644.24|182
1676181600000|2023-02-12 06:00:00|657.12|644.32|658.19|645.39|658.36|645.56|657.09|644.29|226
1676181900000|2023-02-12 06:05:00|658.17|645.37|658.52|645.72|658.52|645.72|658.17|645.37|129
1676182200000|2023-02-12 06:10:00|658.48|645.68|657.82|645.02|658.76|645.96|657.82|645.02|256
1676182500000|2023-02-12 06:15:00|657.83|645.03|657.4|644.6|657.87|645.07|657.37|644.57|171
1676182800000|2023-02-12 06:20:00|657.39|644.59|656.5|643.7|657.49|644.69|656.43|643.63|266
1676183100000|2023-02-12 06:25:00|656.55|643.75|656.47|643.67|656.67|643.87|656.34|643.54|217
1676183400000|2023-02-12 06:30:00|656.5|643.7|656.56|643.76|656.85|644.05|656.47|643.67|144
1676183700000|2023-02-12 06:35:00|656.55|643.75|657.61|644.81|657.69|644.89|656.31|643.51|186
1676184000000|2023-02-12 06:40:00|657.59|644.79|657.94|645.14|657.96|645.16|657.59|644.79|79
1676184300000|2023-02-12 06:45:00|657.92|645.12|657.88|645.08|657.92|645.12|657.47|644.67|119
1676184600000|2023-02-12 06:50:00|657.87|645.07|658.62|645.82|658.7|645.9|657.85|645.05|114
1676184900000|2023-02-12 06:55:00|658.58|645.78|658.96|646.16|659|646.2|658.58|645.78|66
1676185200000|2023-02-12 07:00:00|658.98|646.18|659.26|646.46|659.29|646.49|658.96|646.16|82
1676185500000|2023-02-12 07:05:00|659.25|646.45|659.27|646.47|659.48|646.68|659.23|646.43|126
1676185800000|2023-02-12 07:10:00|659.19|646.39|659.13|646.33|659.19|646.39|658.28|645.48|174
1676186100000|2023-02-12 07:15:00|659.15|646.35|659.5|646.7|659.83|647.03|659.05|646.25|130
1676186400000|2023-02-12 07:20:00|659.52|646.72|658.3|645.5|659.86|647.06|658.28|645.48|194
1676186700000|2023-02-12 07:25:00|658.29|645.49|658.71|645.91|658.76|645.96|658.25|645.45|135
1676187000000|2023-02-12 07:30:00|658.72|645.92|658.71|645.91|658.74|645.94|658.41|645.61|97
1676187300000|2023-02-12 07:35:00|658.72|645.92|657.94|645.14|659.02|646.22|657.76|644.96|142
1676187600000|2023-02-12 07:40:00|657.96|645.16|658.59|645.79|658.59|645.79|657.94|645.14|92
1676187900000|2023-02-12 07:45:00|658.58|645.78|659.01|646.21|659.04|646.24|658.55|645.75|114
1676188200000|2023-02-12 07:50:00|659|646.2|659.18|646.38|659.22|646.42|658.93|646.13|109
1676188500000|2023-02-12 07:55:00|659.2|646.4|658.89|646.09|659.37|646.57|658.89|646.09|140
1676188800000|2023-02-12 08:00:00|658.88|646.08|659.96|647.16|659.96|647.16|658.88|646.08|154
1676189100000|2023-02-12 08:05:00|660.01|647.21|659.17|646.37|660.12|647.32|658.67|645.87|216
1676189400000|2023-02-12 08:10:00|659.19|646.39|660.05|647.25|660.08|647.28|659.19|646.39|100
1676189700000|2023-02-12 08:15:00|660.03|647.23|660.63|647.83|660.63|647.83|660.01|647.21|103
1676190000000|2023-02-12 08:20:00|660.61|647.81|659.82|647.02|660.64|647.84|659.62|646.82|97
1676190300000|2023-02-12 08:25:00|659.88|647.08|660.33|647.53|660.54|647.74|659.81|647.01|141
1676190600000|2023-02-12 08:30:00|660.35|647.55|660.56|647.76|660.57|647.77|660.15|647.35|159
1676190900000|2023-02-12 08:35:00|660.57|647.77|659.86|647.06|660.57|647.77|659.76|646.96|190
1676191200000|2023-02-12 08:40:00|659.87|647.07|660.57|647.77|660.59|647.79|659.6|646.8|192
1676191500000|2023-02-12 08:45:00|660.55|647.75|659.48|646.68|660.77|647.97|659.45|646.65|259
1676191800000|2023-02-12 08:50:00|659.47|646.67|658.53|645.73|659.5|646.7|658.53|645.73|191
1676192100000|2023-02-12 08:55:00|658.5|645.7|657.83|645.03|658.5|645.7|657.24|644.44|278
1676192400000|2023-02-12 09:00:00|657.84|645.04|658.84|646.04|659.02|646.22|657.84|645.04|262
1676192700000|2023-02-12 09:05:00|658.81|646.01|658.61|645.81|659.17|646.37|658.11|645.31|386
1676193000000|2023-02-12 09:10:00|658.59|645.79|659.07|646.27|659.43|646.63|658.37|645.57|386
1676193300000|2023-02-12 09:15:00|659.06|646.26|658.81|646.01|659.89|647.09|658.81|646.01|371
1676193600000|2023-02-12 09:20:00|658.82|646.02|659.95|647.15|660.16|647.36|658.38|645.58|426
1676193900000|2023-02-12 09:25:00|659.91|647.11|661.34|648.54|661.5|648.7|659.54|646.74|473
1676194200000|2023-02-12 09:30:00|661.35|648.55|660.77|647.97|661.39|648.59|660.59|647.79|310
1676194500000|2023-02-12 09:35:00|660.74|647.94|659.37|646.57|660.74|647.94|659.37|646.57|339
1676194800000|2023-02-12 09:40:00|659.39|646.59|659.71|646.91|659.99|647.19|659.38|646.58|296
1676195100000|2023-02-12 09:45:00|659.74|646.94|660.22|647.42|660.22|647.42|659.63|646.83|284
1676195400000|2023-02-12 09:50:00|660.21|647.41|661.09|648.29|661.61|648.81|660.21|647.41|432
1676195700000|2023-02-12 09:55:00|661.08|648.28|660.54|647.74|661.11|648.31|660.45|647.65|445
1676196000000|2023-02-12 10:00:00|660.52|647.72|659.43|646.63|660.73|647.93|659.43|646.63|365
1676196300000|2023-02-12 10:05:00|659.42|646.62|658.25|645.45|659.44|646.64|658.08|645.28|313
1676196600000|2023-02-12 10:10:00|658.27|645.47|657.94|645.14|658.84|646.04|657.89|645.09|242
1676196900000|2023-02-12 10:15:00|657.95|645.15|658.25|645.45|658.25|645.45|657.39|644.59|287
1676197200000|2023-02-12 10:20:00|658.24|645.44|657.94|645.14|658.33|645.53|657.82|645.02|213
1676197500000|2023-02-12 10:25:00|657.96|645.16|658.19|645.39|658.25|645.45|657.66|644.86|192
1676197800000|2023-02-12 10:30:00|658.2|645.4|659.39|646.59|659.39|646.59|658.14|645.34|201
1676198100000|2023-02-12 10:35:00|659.38|646.58|659.87|647.07|659.88|647.08|658.83|646.03|300
1676198400000|2023-02-12 10:40:00|659.89|647.09|659.75|646.95|660.89|648.09|659.75|646.95|362
1676198700000|2023-02-12 10:45:00|659.78|646.98|659.45|646.65|660.37|647.57|659.33|646.53|281
1676199000000|2023-02-12 10:50:00|659.43|646.63|658.95|646.15|659.77|646.97|658.88|646.08|280
1676199300000|2023-02-12 10:55:00|658.94|646.14|658.7|645.9|659.06|646.26|658.63|645.83|141
1676199600000|2023-02-12 11:00:00|658.71|645.91|659.13|646.33|659.78|646.98|658.71|645.91|261
1676199900000|2023-02-12 11:05:00|659.11|646.31|658.8|646|659.63|646.83|658.65|645.85|231
1676200200000|2023-02-12 11:10:00|658.79|645.99|658.69|645.89|658.87|646.07|658.17|645.37|268
1676200500000|2023-02-12 11:15:00|658.72|645.92|659.24|646.44|659.25|646.45|658.61|645.81|204
1676200800000|2023-02-12 11:20:00|659.25|646.45|659.45|646.65|660|647.2|659.25|646.45|135
1676201100000|2023-02-12 11:25:00|659.44|646.64|659.06|646.26|659.5|646.7|658.89|646.09|208
1676201400000|2023-02-12 11:30:00|659.05|646.25|660.49|647.69|660.51|647.71|658.94|646.14|212
1676201700000|2023-02-12 11:35:00|660.36|647.56|660.06|647.26|660.61|647.81|659.54|646.74|222
1676202000000|2023-02-12 11:40:00|660.08|647.28|659.83|647.03|660.57|647.77|659.77|646.97|215
1676202300000|2023-02-12 11:45:00|659.81|647.01|659.32|646.52|659.81|647.01|659.11|646.31|144
1676202600000|2023-02-12 11:50:00|659.35|646.55|659.79|646.99|660|647.2|659.34|646.54|183
1676202900000|2023-02-12 11:55:00|659.78|646.98|659.35|646.55|659.84|647.04|659.28|646.48|174
1676203200000|2023-02-12 12:00:00|659.34|646.54|660.31|647.51|660.33|647.53|659.27|646.47|186
1676203500000|2023-02-12 12:05:00|660.32|647.52|659.71|646.91|660.58|647.78|659.71|646.91|153
1676203800000|2023-02-12 12:10:00|659.72|646.92|659.12|646.32|660.5|647.7|659.07|646.27|198
1676204100000|2023-02-12 12:15:00|659.13|646.33|659.07|646.27|659.47|646.67|658.94|646.14|165
1676204400000|2023-02-12 12:20:00|659.09|646.29|659.88|647.08|659.94|647.14|659.02|646.22|290
1676204700000|2023-02-12 12:25:00|659.89|647.09|660.19|647.39|660.59|647.79|659.85|647.05|231
1676205000000|2023-02-12 12:30:00|660.2|647.4|660.19|647.39|660.75|647.95|660.16|647.36|264
1676205300000|2023-02-12 12:35:00|660.21|647.41|658.58|645.78|660.27|647.47|658.58|645.78|251
1676205600000|2023-02-12 12:40:00|658.51|645.71|656.45|643.65|658.51|645.71|656.43|643.63|395
1676205900000|2023-02-12 12:45:00|656.47|643.67|656.83|644.03|657.66|644.86|656.42|643.62|352
1676206200000|2023-02-12 12:50:00|656.84|644.04|654.98|642.18|656.84|644.04|654.71|641.91|392
1676206500000|2023-02-12 12:55:00|654.97|642.17|655.76|642.96|655.99|643.19|654.53|641.73|371
1676206800000|2023-02-12 13:00:00|655.75|642.95|655.08|642.28|655.75|642.95|654.88|642.08|330
1676207100000|2023-02-12 13:05:00|655.03|642.23|655.81|643.01|656.09|643.29|654.9|642.1|229
1676207400000|2023-02-12 13:10:00|655.84|643.04|656.21|643.41|656.34|643.54|655.46|642.66|305
1676207700000|2023-02-12 13:15:00|656.18|643.38|656.38|643.58|656.4|643.6|656.01|643.21|205
1676208000000|2023-02-12 13:20:00|656.37|643.57|654.87|642.07|656.52|643.72|654.71|641.91|288
1676208300000|2023-02-12 13:25:00|654.88|642.08|654.47|641.67|654.9|642.1|653.46|640.66|313
1676208600000|2023-02-12 13:30:00|654.45|641.65|653.67|640.87|654.99|642.19|653.65|640.85|221
1676208900000|2023-02-12 13:35:00|653.62|640.82|654.47|641.67|654.64|641.84|653.53|640.73|214
1676209200000|2023-02-12 13:40:00|654.48|641.68|653.66|640.86|654.49|641.69|652.77|639.97|256
1676209500000|2023-02-12 13:45:00|653.67|640.87|653.84|641.04|654.09|641.29|653.67|640.87|226
1676209800000|2023-02-12 13:50:00|653.88|641.08|653.68|640.88|653.97|641.17|653.57|640.77|229
1676210100000|2023-02-12 13:55:00|653.7|640.9|653.86|641.06|654.13|641.33|653.33|640.53|291
1676210400000|2023-02-12 14:00:00|653.88|641.08|653.6|640.8|653.91|641.11|653.3|640.5|286
1676210700000|2023-02-12 14:05:00|653.59|640.79|653.93|641.13|654.04|641.24|653.56|640.76|257
1676211000000|2023-02-12 14:10:00|653.95|641.15|653.54|640.74|654|641.2|653.45|640.65|237
1676211300000|2023-02-12 14:15:00|653.5|640.7|653.06|640.26|653.69|640.89|653.04|640.24|222
1676211600000|2023-02-12 14:20:00|653.07|640.27|653.03|640.23|653.29|640.49|653.03|640.23|192
1676211900000|2023-02-12 14:25:00|653.05|640.25|653.37|640.57|653.53|640.73|651.94|639.14|217
1676212200000|2023-02-12 14:30:00|653.31|640.51|655.07|642.27|655.25|642.45|653.23|640.43|289
1676212500000|2023-02-12 14:35:00|655.06|642.26|656.48|643.68|656.58|643.78|654.83|642.03|428
1676212800000|2023-02-12 14:40:00|656.49|643.69|657.71|644.91|657.89|645.09|656.48|643.68|552
1676213100000|2023-02-12 14:45:00|657.69|644.89|656.83|644.03|658.01|645.21|656.69|643.89|373
1676213400000|2023-02-12 14:50:00|656.84|644.04|656.6|643.8|657.15|644.35|656.02|643.22|282
1676213700000|2023-02-12 14:55:00|656.61|643.81|656.61|643.81|657.26|644.46|656.57|643.77|318
1676214000000|2023-02-12 15:00:00|656.62|643.82|657.64|644.84|658.49|645.69|656.58|643.78|314
1676214300000|2023-02-12 15:05:00|657.62|644.82|655.88|643.08|657.63|644.83|655.85|643.05|337
1676214600000|2023-02-12 15:10:00|655.89|643.09|657.79|644.99|657.79|644.99|655.37|642.57|326
1676214900000|2023-02-12 15:15:00|657.83|645.03|658.27|645.47|659.39|646.59|657.34|644.54|654
1676215200000|2023-02-12 15:20:00|658.37|645.57|656.76|643.96|658.47|645.67|656|643.2|452
1676215500000|2023-02-12 15:25:00|656.74|643.94|655.75|642.95|656.74|643.94|655.69|642.89|336
1676215800000|2023-02-12 15:30:00|655.76|642.96|656.66|643.86|656.88|644.08|655.17|642.37|441
1676216100000|2023-02-12 15:35:00|656.63|643.83|656.37|643.57|656.95|644.15|656.17|643.37|233
1676216400000|2023-02-12 15:40:00|656.35|643.55|654.76|641.96|656.37|643.57|654.74|641.94|222
1676216700000|2023-02-12 15:45:00|654.77|641.97|655.87|643.07|656.69|643.89|654.76|641.96|314
1676217000000|2023-02-12 15:50:00|655.93|643.13|655.89|643.09|656.63|643.83|655.73|642.93|334
1676217300000|2023-02-12 15:55:00|655.84|643.04|658.1|645.3|658.22|645.42|655.56|642.76|337
1676217600000|2023-02-12 16:00:00|658.08|645.28|657.27|644.47|658.66|645.86|657.06|644.26|367
1676217900000|2023-02-12 16:05:00|657.25|644.45|658.08|645.28|658.11|645.31|657.03|644.23|333
1676218200000|2023-02-12 16:10:00|658.1|645.3|657.86|645.06|658.67|645.87|657.64|644.84|372
1676218500000|2023-02-12 16:15:00|657.82|645.02|658.03|645.23|658.12|645.32|656.6|643.8|387
1676218800000|2023-02-12 16:20:00|658.02|645.22|656.71|643.91|658.9|646.1|656.71|643.91|419
1676219100000|2023-02-12 16:25:00|656.69|643.89|656.23|643.43|656.69|643.89|655.71|642.91|327
1676219400000|2023-02-12 16:30:00|656.24|643.44|657.81|645.01|658.62|645.82|655.68|642.88|421
1676219700000|2023-02-12 16:35:00|657.85|645.05|661.26|648.46|661.26|648.46|657.55|644.75|615
1676220000000|2023-02-12 16:40:00|661.28|648.48|660.44|647.64|661.29|648.49|659.93|647.13|507
1676220300000|2023-02-12 16:45:00|660.41|647.61|660.1|647.3|660.99|648.19|658.92|646.12|477
1676220600000|2023-02-12 16:50:00|660.09|647.29|660.77|647.97|660.77|647.97|659.96|647.16|304
1676220900000|2023-02-12 16:55:00|660.78|647.98|660.11|647.31|660.92|648.12|660.03|647.23|331
1676221200000|2023-02-12 17:00:00|660.13|647.33|660.83|648.03|660.98|648.18|659.94|647.14|370
1676221500000|2023-02-12 17:05:00|660.81|648.01|660.93|648.13|661.47|648.67|660.75|647.95|356
1676221800000|2023-02-12 17:10:00|660.86|648.06|659.55|646.75|661.25|648.45|659.2|646.4|428
1676222100000|2023-02-12 17:15:00|659.52|646.72|658.44|645.64|660.21|647.41|658.44|645.64|429
1676222400000|2023-02-12 17:20:00|658.46|645.66|658.03|645.23|659.12|646.32|658.03|645.23|310
1676222700000|2023-02-12 17:25:00|658.05|645.25|659.27|646.47|659.27|646.47|658.02|645.22|325
1676223000000|2023-02-12 17:30:00|659.29|646.49|659.18|646.38|659.54|646.74|658.62|645.82|335
1676223300000|2023-02-12 17:35:00|659.2|646.4|658.1|645.3|659.44|646.64|658.08|645.28|328
1676223600000|2023-02-12 17:40:00|658.09|645.29|657.83|645.03|658.25|645.45|657.81|645.01|228
1676223900000|2023-02-12 17:45:00|657.82|645.02|657.02|644.22|658.11|645.31|656.99|644.19|260
1676224200000|2023-02-12 17:50:00|657|644.2|656.6|643.8|657.28|644.48|656.38|643.58|250
1676224500000|2023-02-12 17:55:00|656.59|643.79|657.09|644.29|657.63|644.83|656.59|643.79|276
1676224800000|2023-02-12 18:00:00|657.07|644.27|656.27|643.47|657.43|644.63|656.2|643.4|268
1676225100000|2023-02-12 18:05:00|656.28|643.48|655.81|643.01|656.51|643.71|655.54|642.74|251
1676225400000|2023-02-12 18:10:00|655.78|642.98|656.94|644.14|657.72|644.92|655.67|642.87|514
1676225700000|2023-02-12 18:15:00|656.95|644.15|657.09|644.29|657.54|644.74|656.83|644.03|456
1676226000000|2023-02-12 18:20:00|657.13|644.33|657.15|644.35|657.61|644.81|657|644.2|302
1676226300000|2023-02-12 18:25:00|657.13|644.33|655.65|642.85|657.27|644.47|655.58|642.78|322
1676226600000|2023-02-12 18:30:00|655.63|642.83|656.5|643.7|656.59|643.79|655.48|642.68|283
1676226900000|2023-02-12 18:35:00|656.52|643.72|656.15|643.35|656.53|643.73|655.83|643.03|202
1676227200000|2023-02-12 18:40:00|656.17|643.37|654.8|642|656.19|643.39|654.75|641.95|171
1676227500000|2023-02-12 18:45:00|654.79|641.99|654.74|641.94|655|642.2|654.55|641.75|196
1676227800000|2023-02-12 18:50:00|654.75|641.95|654.22|641.42|654.82|642.02|654.22|641.42|167
1676228100000|2023-02-12 18:55:00|654.24|641.44|654.13|641.33|654.61|641.81|654.13|641.33|223
1676228400000|2023-02-12 19:00:00|654.14|641.34|653.79|640.99|654.63|641.83|653.75|640.95|199
1676228700000|2023-02-12 19:05:00|653.8|641|653.7|640.9|654.12|641.32|653.57|640.77|178
1676229000000|2023-02-12 19:10:00|653.69|640.89|653.71|640.91|653.97|641.17|653.65|640.85|187
1676229300000|2023-02-12 19:15:00|653.7|640.9|652.55|639.75|653.7|640.9|652.47|639.67|278
1676229600000|2023-02-12 19:20:00|652.57|639.77|653.47|640.67|653.65|640.85|652.37|639.57|215
1676229900000|2023-02-12 19:25:00|653.48|640.68|653.98|641.18|654.02|641.22|653.45|640.65|153
1676230200000|2023-02-12 19:30:00|654|641.2|654.69|641.89|654.76|641.96|653.53|640.73|191
1676230500000|2023-02-12 19:35:00|654.7|641.9|654.56|641.76|654.9|642.1|654.29|641.49|206
1676230800000|2023-02-12 19:40:00|654.58|641.78|655.31|642.51|655.31|642.51|654.56|641.76|146
1676231100000|2023-02-12 19:45:00|655.32|642.52|657.87|645.07|657.9|645.1|655.32|642.52|258
1676231400000|2023-02-12 19:50:00|657.89|645.09|656.78|643.98|657.89|645.09|656.71|643.91|212
1676231700000|2023-02-12 19:55:00|656.77|643.97|656.32|643.52|656.88|644.08|656.16|643.36|175
1676232000000|2023-02-12 20:00:00|656.27|643.47|656.66|643.86|656.86|644.06|656|643.2|270
1676232300000|2023-02-12 20:05:00|656.67|643.87|657.83|645.03|658.11|645.31|656.49|643.69|206
1676232600000|2023-02-12 20:10:00|657.77|644.97|656.96|644.16|657.79|644.99|656.94|644.14|225
1676232900000|2023-02-12 20:15:00|656.97|644.17|657.24|644.44|657.4|644.6|656.56|643.76|198
1676233200000|2023-02-12 20:20:00|657.25|644.45|656.56|643.76|657.25|644.45|656.51|643.71|202
1676233500000|2023-02-12 20:25:00|656.55|643.75|656.81|644.01|656.84|644.04|656.19|643.39|231
1676233800000|2023-02-12 20:30:00|656.8|644|656.42|642.12|657.47|644.2|656.42|642.12|268
1676234100000|2023-02-12 20:35:00|656.5|642.2|656.66|642.36|656.67|642.37|656.18|641.88|219
1676234400000|2023-02-12 20:40:00|656.65|642.35|657.44|643.14|657.44|643.14|656.64|642.34|179
1676234700000|2023-02-12 20:45:00|657.42|643.12|656.72|642.42|657.51|643.21|656.69|642.39|181
1676235000000|2023-02-12 20:50:00|656.7|642.4|655.49|641.19|656.7|642.4|655.03|640.73|252
1676235300000|2023-02-12 20:55:00|655.51|641.21|655.82|641.52|655.97|641.67|655.37|641.07|140
1676235600000|2023-02-12 21:00:00|655.8|641.5|655.17|640.87|655.81|641.51|655.06|640.76|195
1676235900000|2023-02-12 21:05:00|655.18|640.88|655.07|640.77|655.6|641.3|655.03|640.73|183
1676236200000|2023-02-12 21:10:00|655.09|640.79|654.23|639.93|655.16|640.86|653.99|639.69|304
1676236500000|2023-02-12 21:15:00|654.18|639.88|654.76|640.46|654.82|640.52|653.94|639.64|299
1676236800000|2023-02-12 21:20:00|654.77|640.47|654.62|640.32|655.11|640.81|654.61|640.31|265
1676237100000|2023-02-12 21:25:00|654.6|640.3|651.58|637.28|654.6|640.3|651.28|636.98|390
1676237400000|2023-02-12 21:30:00|651.6|637.3|650.08|635.78|652.67|638.37|649.48|635.18|445
1676237700000|2023-02-12 21:35:00|650.03|635.73|647.53|633.23|650.03|635.73|646.25|631.95|579
1676238000000|2023-02-12 21:40:00|647.52|633.22|646.09|631.79|647.81|633.51|645.51|631.21|542
1676238300000|2023-02-12 21:45:00|646.06|631.76|645.36|631.06|647.52|633.22|645.29|630.99|542
1676238600000|2023-02-12 21:50:00|645.33|631.03|644.09|629.79|645.93|631.63|643.76|629.46|630
1676238900000|2023-02-12 21:55:00|644.07|629.77|642.64|628.34|645.07|630.77|642.36|628.06|528
1676239200000|2023-02-12 22:00:00|642.55|628.25|641.7|627.4|644.08|629.78|641.46|627.16|516
1676239500000|2023-02-12 22:05:00|641.71|627.41|638.74|624.44|641.74|627.44|637.22|622.92|653
1676239800000|2023-02-12 22:10:00|638.73|624.43|638.69|624.39|639.11|624.81|637.38|623.08|524
1676240100000|2023-02-12 22:15:00|638.68|624.38|638.33|624.03|638.95|624.65|636.66|622.36|521
1676240400000|2023-02-12 22:20:00|638.27|623.97|639.35|625.05|639.39|625.09|637.2|622.9|388
1676240700000|2023-02-12 22:25:00|639.33|625.03|640.35|627.55|640.49|627.69|638.39|624.83|445
1676241000000|2023-02-12 22:30:00|640.38|627.58|641.79|628.99|641.87|629.07|639.93|627.13|423
1676241300000|2023-02-12 22:35:00|641.8|629|642.44|629.64|642.44|629.64|641.73|628.93|376
1676241600000|2023-02-12 22:40:00|642.49|629.69|642.72|629.92|643.08|630.28|642.21|629.41|281
1676241900000|2023-02-12 22:45:00|642.73|629.93|642.84|630.04|642.95|630.15|642.64|629.84|261
1676242200000|2023-02-12 22:50:00|642.82|630.02|643.25|630.45|643.29|630.49|642.58|629.78|291
1676242500000|2023-02-12 22:55:00|643.2|630.4|641.95|629.15|643.4|630.6|641.86|629.06|328
1676242800000|2023-02-12 23:00:00|641.96|629.16|643.17|630.37|643.66|630.86|640.38|627.58|576
1676243100000|2023-02-12 23:05:00|643.16|630.36|640.63|627.83|643.18|630.38|640.1|627.3|564
1676243400000|2023-02-12 23:10:00|640.65|627.85|642.04|629.24|642.06|629.26|640.33|627.53|359
1676243700000|2023-02-12 23:15:00|642.02|629.22|642.54|629.74|643.07|630.27|642.02|629.22|341
1676244000000|2023-02-12 23:20:00|642.56|629.76|641.64|628.84|642.67|629.87|640.9|628.1|465
1676244300000|2023-02-12 23:25:00|641.63|628.83|639.76|626.96|641.69|628.89|639.02|626.22|522
1676244600000|2023-02-12 23:30:00|639.75|626.95|638.85|626.05|639.96|627.16|638.27|625.47|489
1676244900000|2023-02-12 23:35:00|638.82|626.02|641.06|628.26|641.07|628.27|638.3|625.5|452
1676245200000|2023-02-12 23:40:00|641.05|628.25|641.51|628.71|641.69|628.89|641.05|628.25|409
1676245500000|2023-02-12 23:45:00|641.5|628.7|640.5|627.7|641.67|628.87|640.5|627.7|392
1676245800000|2023-02-12 23:50:00|640.65|627.85|638.86|626.06|640.65|627.85|638.65|625.85|378
1676246100000|2023-02-12 23:55:00|638.97|626.17|641.27|628.47|641.51|628.71|638.81|626.01|369
1676246400000|2023-02-13 00:00:00|641.3|628.5|641.77|628.97|641.77|628.97|639.97|627.17|485
1676246700000|2023-02-13 00:05:00|641.72|628.92|641.41|628.61|642.01|629.21|641.01|628.21|442
1676247000000|2023-02-13 00:10:00|641.42|628.62|638.84|626.04|641.46|628.66|638.72|625.92|459
1676247300000|2023-02-13 00:15:00|638.87|626.07|637.63|624.83|639.44|626.64|637.29|624.49|513
1676247600000|2023-02-13 00:20:00|637.64|624.84|638.63|625.83|640.63|627.83|637.42|624.62|522
1676247900000|2023-02-13 00:25:00|638.65|625.85|638.14|625.34|638.85|626.05|637.97|625.17|420
1676248200000|2023-02-13 00:30:00|638.13|625.33|638.92|626.12|640.22|627.42|637.95|625.15|464
1676248500000|2023-02-13 00:35:00|638.86|626.06|636.97|624.17|638.93|626.13|635.89|623.09|456
1676248800000|2023-02-13 00:40:00|636.99|624.19|639.21|626.41|639.33|626.53|636.29|623.49|429
1676249100000|2023-02-13 00:45:00|639.25|626.45|642.24|629.44|642.4|629.6|639|626.2|486
1676249400000|2023-02-13 00:50:00|642.23|629.43|643.65|630.85|644.74|631.94|642.17|629.37|597
1676249700000|2023-02-13 00:55:00|643.64|630.84|642.58|629.78|643.74|630.94|642.22|629.42|493
1676250000000|2023-02-13 01:00:00|642.54|629.74|640.78|627.98|643.93|631.13|640.03|627.23|543
1676250300000|2023-02-13 01:05:00|640.73|627.93|638.13|625.33|640.73|627.93|637.26|624.46|563
1676250600000|2023-02-13 01:10:00|638.12|625.32|639.62|626.82|639.88|627.08|637.82|625.02|580
1676250900000|2023-02-13 01:15:00|639.6|626.8|638.34|625.54|640.09|627.29|637.72|624.92|521
1676251200000|2023-02-13 01:20:00|638.35|625.55|638.34|625.54|639.33|626.53|637.9|625.1|518
1676251500000|2023-02-13 01:25:00|638.33|625.53|636.13|623.33|638.37|625.57|636.07|623.27|527
1676251800000|2023-02-13 01:30:00|636.11|623.31|635.81|623.01|636.87|624.07|632.98|620.18|671
1676252100000|2023-02-13 01:35:00|635.93|623.13|638.1|625.3|638.11|625.31|635.88|623.08|571
1676252400000|2023-02-13 01:40:00|638.09|625.29|638.47|625.67|638.6|625.8|636.96|624.16|589
1676252700000|2023-02-13 01:45:00|638.48|625.68|636.93|624.13|639.15|626.35|636.75|623.95|513
1676253000000|2023-02-13 01:50:00|636.94|624.14|635.47|622.67|637.13|624.33|634.46|621.66|571
1676253300000|2023-02-13 01:55:00|635.48|622.68|635.28|622.48|635.82|623.02|634.09|621.29|543
1676253600000|2023-02-13 02:00:00|635.24|622.44|636.08|623.28|636.64|623.84|634.61|621.81|505
1676253900000|2023-02-13 02:05:00|636.15|623.35|634.76|621.96|636.15|623.35|634.15|621.35|500
1676254200000|2023-02-13 02:10:00|634.8|622|635.28|622.48|636.58|623.78|634.76|621.96|447
1676254500000|2023-02-13 02:15:00|635.29|622.49|635.89|623.09|636.25|623.45|634.16|621.36|447
1676254800000|2023-02-13 02:20:00|635.93|623.13|632.72|619.92|636|623.2|631.54|618.74|615
1676255100000|2023-02-13 02:25:00|632.79|619.99|630.65|617.85|634.07|621.27|629.88|617.08|647
1676255400000|2023-02-13 02:30:00|630.74|617.94|634.34|621.54|634.53|621.73|628.91|616.11|758
1676255700000|2023-02-13 02:35:00|634.28|621.48|636.06|623.26|636.06|623.26|633.75|620.95|634
1676256000000|2023-02-13 02:40:00|636.07|623.27|635.92|623.12|636.77|623.97|635.55|622.75|506
1676256300000|2023-02-13 02:45:00|635.93|623.13|637|624.2|637.39|624.59|635.85|623.05|511
1676256600000|2023-02-13 02:50:00|637.02|624.22|638.13|625.33|638.14|625.34|636.37|623.57|476
1676256900000|2023-02-13 02:55:00|638.14|625.34|638.28|625.48|638.48|625.68|637.81|625.01|453
1676257200000|2023-02-13 03:00:00|638.27|625.47|637.13|624.33|638.35|625.55|636.93|624.13|400
1676257500000|2023-02-13 03:05:00|637.14|624.34|637.55|624.75|637.63|624.83|636.75|623.95|414
1676257800000|2023-02-13 03:10:00|637.5|624.7|636.48|623.68|637.86|625.06|636.44|623.64|396
1676258100000|2023-02-13 03:15:00|636.5|623.7|636.25|623.45|636.6|623.8|635.77|622.97|416
1676258400000|2023-02-13 03:20:00|636.24|623.44|638.55|625.75|639.08|626.28|636.16|623.36|555
1676258700000|2023-02-13 03:25:00|638.56|625.76|638.1|625.3|638.77|625.97|637.93|625.13|432
1676259000000|2023-02-13 03:30:00|638.09|625.29|637.64|624.84|638.5|625.7|637.55|624.75|417
1676259300000|2023-02-13 03:35:00|637.63|624.83|638.51|625.71|638.63|625.83|637.37|624.57|428
1676259600000|2023-02-13 03:40:00|638.5|625.7|638.91|626.11|639.06|626.26|638.34|625.54|377
1676259900000|2023-02-13 03:45:00|638.9|626.1|638.66|625.86|639.02|626.22|638.6|625.8|296
1676260200000|2023-02-13 03:50:00|638.65|625.85|638.72|625.92|639.13|626.33|638.46|625.66|376
1676260500000|2023-02-13 03:55:00|638.69|625.89|638.88|626.08|639.13|626.33|638.45|625.65|373
1676260800000|2023-02-13 04:00:00|638.9|626.1|638.97|626.17|639.08|626.28|638.05|625.25|438
1676261100000|2023-02-13 04:05:00|639|626.2|639.58|626.78|639.75|626.95|638.75|625.95|310
1676261400000|2023-02-13 04:10:00|639.55|626.75|638.71|625.91|639.92|627.12|638.5|625.7|336
1676261700000|2023-02-13 04:15:00|638.91|626.11|637.49|624.69|638.91|626.11|637.39|624.59|361
1676262000000|2023-02-13 04:20:00|637.5|624.7|641.53|628.73|642.57|629.77|637.43|624.63|637
1676262300000|2023-02-13 04:25:00|641.5|628.7|641.59|628.79|642.03|629.23|640.78|627.98|599
1676262600000|2023-02-13 04:30:00|641.6|628.8|640.25|627.45|641.71|628.91|640.06|627.26|525
1676262900000|2023-02-13 04:35:00|640.27|627.47|640.2|627.4|640.6|627.8|639.95|627.15|443
1676263200000|2023-02-13 04:40:00|640.21|627.41|641.29|628.49|641.37|628.57|640.02|627.22|416
1676263500000|2023-02-13 04:45:00|641.27|628.47|640.82|628.02|641.54|628.74|640.18|627.38|429
1676263800000|2023-02-13 04:50:00|640.84|628.04|640.89|628.09|641.01|628.21|640.18|627.38|411
1676264100000|2023-02-13 04:55:00|640.9|628.1|640.22|627.42|640.96|628.16|640.08|627.28|375
1676264400000|2023-02-13 05:00:00|640.18|627.38|640.18|627.38|640.58|627.78|640.01|627.21|349
1676264700000|2023-02-13 05:05:00|640.21|627.41|641.31|628.51|641.54|628.74|640.01|627.21|322
1676265000000|2023-02-13 05:10:00|641.28|628.48|641.14|628.34|641.62|628.82|640.98|628.18|325
1676265300000|2023-02-13 05:15:00|641.13|628.33|639.74|626.94|641.33|628.53|639.61|626.81|286
1676265600000|2023-02-13 05:20:00|639.75|626.95|641.24|628.44|641.29|628.49|639.72|626.92|336
1676265900000|2023-02-13 05:25:00|641.23|628.43|640.62|627.82|641.36|628.56|639.65|626.85|411
1676266200000|2023-02-13 05:30:00|640.67|627.87|640.38|627.58|640.92|628.12|640.12|627.32|373
1676266500000|2023-02-13 05:35:00|640.37|627.57|641.13|628.33|641.3|628.5|640.36|627.56|326
1676266800000|2023-02-13 05:40:00|641.11|628.31|641.76|628.96|641.82|629.02|640.76|627.96|296
1676267100000|2023-02-13 05:45:00|641.71|628.91|641.18|628.38|642.22|629.42|641.02|628.22|422
1676267400000|2023-02-13 05:50:00|641.15|628.35|640.21|627.41|641.22|628.42|639.77|626.97|375
1676267700000|2023-02-13 05:55:00|640.23|627.43|640.39|627.59|640.55|627.75|639.78|626.98|351
1676268000000|2023-02-13 06:00:00|640.42|627.62|640.55|627.75|641.19|628.39|640.29|627.49|408
1676268300000|2023-02-13 06:05:00|640.57|627.77|641.23|628.43|641.44|628.64|640.52|627.72|357
1676268600000|2023-02-13 06:10:00|641.3|628.5|641.98|629.18|642.21|629.41|641.06|628.26|286
1676268900000|2023-02-13 06:15:00|642.02|629.22|642.34|629.54|642.66|629.86|641.95|629.15|287
1676269200000|2023-02-13 06:20:00|642.33|629.53|642.51|629.71|642.58|629.78|642.09|629.29|291
1676269500000|2023-02-13 06:25:00|642.5|629.7|642.12|629.32|642.59|629.79|641.52|628.72|314
1676269800000|2023-02-13 06:30:00|642.14|629.34|641.47|628.67|642.45|629.65|640.75|627.95|374
1676270100000|2023-02-13 06:35:00|641.48|628.68|642.36|629.56|642.36|629.56|640.97|628.17|235
1676270400000|2023-02-13 06:40:00|642.34|629.54|641.34|628.54|642.37|629.57|641.03|628.23|229
1676270700000|2023-02-13 06:45:00|641.35|628.55|641.78|628.98|642.02|629.22|641.12|628.32|240
1676271000000|2023-02-13 06:50:00|641.73|628.93|640.64|627.84|641.83|629.03|640.58|627.78|254
1676271300000|2023-02-13 06:55:00|640.62|627.82|640.98|628.18|641.28|628.48|639.66|626.86|298
1676271600000|2023-02-13 07:00:00|641.16|628.36|640.49|627.69|641.73|628.93|640.47|627.67|318
1676271900000|2023-02-13 07:05:00|640.46|627.66|639.78|626.98|640.54|627.74|639.64|626.84|327
1676272200000|2023-02-13 07:10:00|639.8|627|641.85|629.05|641.88|629.08|639.8|627|260
1676272500000|2023-02-13 07:15:00|641.81|629.01|642.59|629.79|642.59|629.79|641.66|628.86|336
1676272800000|2023-02-13 07:20:00|642.62|629.82|643.5|630.7|643.84|631.04|642.33|629.53|562
1676273100000|2023-02-13 07:25:00|643.41|630.61|643|630.2|643.41|630.61|642.32|629.52|386
1676273400000|2023-02-13 07:30:00|643.02|630.22|643.76|630.96|643.92|631.12|642.77|629.97|464
1676273700000|2023-02-13 07:35:00|643.78|630.98|642.88|630.08|644.09|631.29|642.88|630.08|422
1676274000000|2023-02-13 07:40:00|642.87|630.07|641.83|629.03|643.31|630.51|641.73|628.93|419
1676274300000|2023-02-13 07:45:00|641.82|629.02|641.91|629.11|643.23|630.43|641.03|628.23|490
1676274600000|2023-02-13 07:50:00|641.96|629.16|642.39|629.59|642.88|630.08|641.65|628.85|453
1676274900000|2023-02-13 07:55:00|642.4|629.6|643.79|630.99|644.08|631.28|641.9|629.1|449
1676275200000|2023-02-13 08:00:00|643.72|630.92|640.21|627.41|643.95|631.15|640.13|627.33|617
1676275500000|2023-02-13 08:05:00|640.2|627.4|638.62|625.82|641.88|629.08|638.52|625.72|526
1676275800000|2023-02-13 08:10:00|638.73|625.93|640.92|628.12|641.69|628.89|638.66|625.86|541
1676276100000|2023-02-13 08:15:00|640.86|628.06|638.67|625.87|641.74|628.94|638.57|625.77|587
1676276400000|2023-02-13 08:20:00|638.68|625.88|635.27|622.47|638.72|625.92|635.05|622.25|634
1676276700000|2023-02-13 08:25:00|635.2|622.4|634.86|622.06|635.96|623.16|633.89|621.09|634
1676277000000|2023-02-13 08:30:00|634.88|622.08|636.79|623.99|637.27|624.47|634.22|621.42|581
1676277300000|2023-02-13 08:35:00|636.81|624.01|634.42|621.62|637.26|624.46|634.41|621.61|525
1676277600000|2023-02-13 08:40:00|634.48|621.68|629.87|617.07|634.6|621.8|629.68|616.88|704
1676277900000|2023-02-13 08:45:00|629.7|616.9|631.05|618.25|632.4|619.6|629.7|616.9|509
1676278200000|2023-02-13 08:50:00|631.1|618.3|633.34|620.54|633.83|621.03|630.56|617.76|547
1676278500000|2023-02-13 08:55:00|633.32|620.52|630.49|617.69|633.34|620.54|630.4|617.6|524
1676278800000|2023-02-13 09:00:00|630.52|617.72|632.92|620.12|633.17|620.37|629.12|616.32|715
1676279100000|2023-02-13 09:05:00|633.04|620.24|629.48|616.68|633.26|620.46|628.01|615.21|660
1676279400000|2023-02-13 09:10:00|629.5|616.7|626.72|613.92|630.92|618.12|626.06|613.26|739
1676279700000|2023-02-13 09:15:00|626.7|613.9|619.03|606.23|626.93|614.13|618.32|605.52|795
1676280000000|2023-02-13 09:20:00|618.99|606.19|620.26|607.46|621.95|609.15|617.16|604.36|784
1676280300000|2023-02-13 09:25:00|620.23|607.43|621.37|608.57|624.15|611.35|619.32|606.52|740
1676280600000|2023-02-13 09:30:00|621.36|608.56|623.23|610.43|623.72|610.92|620.15|607.35|732
1676280900000|2023-02-13 09:35:00|622.96|610.16|622.14|609.34|624.16|611.36|619.03|606.23|762
1676281200000|2023-02-13 09:40:00|622.11|609.31|623.14|610.34|624.3|611.5|620.92|608.12|699
1676281500000|2023-02-13 09:45:00|623.13|610.33|626.29|613.49|626.35|613.55|622.36|609.56|668
1676281800000|2023-02-13 09:50:00|626.36|613.56|624.82|612.02|626.42|613.62|624.69|611.89|627
1676282100000|2023-02-13 09:55:00|624.83|612.03|623.09|610.29|625.43|612.63|622.8|610|596
1676282400000|2023-02-13 10:00:00|623.16|610.36|625.77|612.97|626.37|613.57|622.25|609.45|613
1676282700000|2023-02-13 10:05:00|625.78|612.98|624.57|611.77|626.84|614.04|623.92|611.12|662
1676283000000|2023-02-13 10:10:00|624.31|611.51|624.77|611.97|625.79|612.99|623.62|610.82|656
1676283300000|2023-02-13 10:15:00|624.74|611.94|623.25|610.45|625.34|612.54|622.67|609.87|625
1676283600000|2023-02-13 10:20:00|623.24|610.44|621.87|609.07|623.52|610.72|619.35|606.55|737
1676283900000|2023-02-13 10:25:00|622.13|609.33|621.13|608.33|622.92|610.12|620.81|608.01|678
1676284200000|2023-02-13 10:30:00|621.11|608.31|622.7|609.9|622.98|610.18|621.01|608.21|507
1676284500000|2023-02-13 10:35:00|622.52|609.72|623.62|610.82|624.14|611.34|621.49|608.69|616
1676284800000|2023-02-13 10:40:00|623.53|610.73|624.23|611.43|624.23|611.43|621.99|609.19|596
1676285100000|2023-02-13 10:45:00|624.18|611.38|625.91|613.11|626.2|613.4|623.85|611.05|403
1676285400000|2023-02-13 10:50:00|625.74|612.94|625.88|613.08|626.06|613.26|624.45|611.65|464
1676285700000|2023-02-13 10:55:00|625.93|613.13|625.7|612.9|626.58|613.78|625.32|612.52|459
1676286000000|2023-02-13 11:00:00|625.94|613.14|626.87|614.07|626.91|614.11|625.12|612.32|521
1676286300000|2023-02-13 11:05:00|626.89|614.09|626.54|613.74|627.71|614.91|625.9|613.1|514
1676286600000|2023-02-13 11:10:00|626.53|613.73|626.87|614.07|627.56|614.76|625.05|612.25|602
1676286900000|2023-02-13 11:15:00|627|614.2|628.35|615.55|628.5|615.7|626.26|613.46|430
1676287200000|2023-02-13 11:20:00|628.39|615.59|627.01|614.21|628.42|615.62|626.87|614.07|520
1676287500000|2023-02-13 11:25:00|626.99|614.19|628.94|616.14|628.95|616.15|626.74|613.94|496
1676287800000|2023-02-13 11:30:00|628.86|616.06|627.02|614.22|629.91|617.11|626.87|614.07|544
1676288100000|2023-02-13 11:35:00|627|614.2|628.71|615.91|628.86|616.06|626.88|614.08|423
1676288400000|2023-02-13 11:40:00|628.86|616.06|630.47|617.67|630.99|618.19|628.51|615.71|434
1676288700000|2023-02-13 11:45:00|630.54|617.74|629.8|617|631.14|618.34|629.19|616.39|490
1676289000000|2023-02-13 11:50:00|629.77|616.97|630.05|617.25|630.88|618.08|629.24|616.44|441
1676289300000|2023-02-13 11:55:00|629.88|617.08|630.2|617.4|630.56|617.76|628.39|615.59|510
1676289600000|2023-02-13 12:00:00|630.67|617.87|629.29|616.49|631.02|618.22|628.48|615.68|462
1676289900000|2023-02-13 12:05:00|629.25|616.45|627.68|614.88|629.25|616.45|626.95|614.15|393
1676290200000|2023-02-13 12:10:00|627.85|615.05|631.27|618.47|631.31|618.51|627.4|614.6|515
1676290500000|2023-02-13 12:15:00|631.31|618.51|632.77|619.97|632.93|620.13|630.66|617.86|477
1676290800000|2023-02-13 12:20:00|632.73|619.93|630.97|618.17|632.83|620.03|630.75|617.95|562
1676291100000|2023-02-13 12:25:00|630.98|618.18|631.41|618.61|631.97|619.17|630.64|617.84|424
1676291400000|2023-02-13 12:30:00|631.42|618.62|630.5|617.7|632|619.2|629.69|616.89|535
1676291700000|2023-02-13 12:35:00|630.6|617.8|632|619.2|632.69|619.89|630.53|617.73|507
1676292000000|2023-02-13 12:40:00|631.99|619.19|630.2|617.4|632.45|619.65|629.95|617.15|471
1676292300000|2023-02-13 12:45:00|630.19|617.39|632.49|619.69|632.64|619.84|629.96|617.16|401
1676292600000|2023-02-13 12:50:00|632.47|619.67|631.98|619.18|633.33|620.53|631.8|619|430
1676292900000|2023-02-13 12:55:00|632.01|619.21|632.36|619.56|632.97|620.17|631.96|619.16|451
1676293200000|2023-02-13 13:00:00|632.39|619.59|633.51|620.71|633.53|620.73|632.17|619.37|388
1676293500000|2023-02-13 13:05:00|633.54|620.74|632.97|620.17|633.63|620.83|632.79|619.99|364
1676293800000|2023-02-13 13:10:00|632.98|620.18|632.63|619.83|633.57|620.77|632.47|619.67|404
1676294100000|2023-02-13 13:15:00|632.62|619.82|632.63|619.83|633.1|620.3|632.26|619.46|388
1676294400000|2023-02-13 13:20:00|632.6|619.8|634.04|621.24|634.33|621.53|632.35|619.55|463
1676294700000|2023-02-13 13:25:00|634.05|621.25|633.73|620.93|634.53|621.73|633.58|620.78|377
1676295000000|2023-02-13 13:30:00|633.78|620.98|630.09|617.29|633.97|621.17|630.04|617.24|549
1676295300000|2023-02-13 13:35:00|630.11|617.31|631.02|618.22|631.48|618.68|630.1|617.3|361
1676295600000|2023-02-13 13:40:00|630.92|618.12|630.59|617.79|631.38|618.58|630.45|617.65|323
1676295900000|2023-02-13 13:45:00|630.61|617.81|629.94|617.14|631.61|618.81|629.71|616.91|362
1676296200000|2023-02-13 13:50:00|629.97|617.17|629.4|616.6|631.09|618.29|629.21|616.41|591
1676296500000|2023-02-13 13:55:00|629.48|616.68|625.89|613.09|629.71|616.91|625.89|613.09|637
1676296800000|2023-02-13 14:00:00|625.99|613.19|625.96|613.16|627.03|614.23|625.03|612.23|535
1676297100000|2023-02-13 14:05:00|625.95|613.15|627.41|614.61|627.83|615.03|625.95|613.15|440
1676297400000|2023-02-13 14:10:00|627.37|614.57|628.26|615.46|628.3|615.5|626.88|614.08|387
1676297700000|2023-02-13 14:15:00|628.23|615.43|626.16|613.36|628.75|615.95|625.77|612.97|372
1676298000000|2023-02-13 14:20:00|626.21|613.41|626.1|613.3|626.42|613.62|624.72|611.92|363
1676298300000|2023-02-13 14:25:00|626.09|613.29|625.92|613.12|627.07|614.27|625.65|612.85|473
1676298600000|2023-02-13 14:30:00|625.96|613.16|626.47|613.67|629.09|616.29|625.64|612.84|724
1676298900000|2023-02-13 14:35:00|626.5|613.7|628.98|616.18|629.05|616.25|625.82|613.02|642
1676299200000|2023-02-13 14:40:00|629.03|616.23|629.32|616.52|630.62|617.82|628.23|615.43|664
1676299500000|2023-02-13 14:45:00|629.37|616.57|628.19|615.39|630.76|617.96|627.47|614.67|662
1676299800000|2023-02-13 14:50:00|628.2|615.4|630|617.2|630.03|617.23|627.34|614.54|689
1676300100000|2023-02-13 14:55:00|629.98|617.18|630.91|618.11|631.3|618.5|629.53|616.73|641
1676300400000|2023-02-13 15:00:00|630.94|618.14|629.37|616.57|631.26|618.46|629.27|616.47|540
1676300700000|2023-02-13 15:05:00|629.42|616.62|627.34|614.54|629.53|616.73|627.15|614.35|409
1676301000000|2023-02-13 15:10:00|627.36|614.56|625.81|613.01|627.89|615.09|625.63|612.83|544
1676301300000|2023-02-13 15:15:00|625.8|613|626.59|613.79|626.86|614.06|625.64|612.84|587
1676301600000|2023-02-13 15:20:00|626.58|613.78|627.09|614.29|627.7|614.9|626.55|613.75|553
1676301900000|2023-02-13 15:25:00|627.05|614.25|628.05|615.25|628.4|615.6|626.85|614.05|465
1676302200000|2023-02-13 15:30:00|627.97|615.17|627.31|614.51|628.17|615.37|626.24|613.44|451
1676302500000|2023-02-13 15:35:00|627.32|614.52|628.05|615.25|628.35|615.55|627.02|614.22|515
1676302800000|2023-02-13 15:40:00|628.29|615.49|625.54|612.74|628.29|615.49|625.06|612.26|565
1676303100000|2023-02-13 15:45:00|625.55|612.75|623.69|610.89|626.22|613.42|623.61|610.81|492
1676303400000|2023-02-13 15:50:00|623.78|610.98|622.7|609.9|625.03|612.23|622.39|609.59|612
1676303700000|2023-02-13 15:55:00|622.53|609.73|622.45|609.65|623.79|610.99|622.18|609.38|605
1676304000000|2023-02-13 16:00:00|622.41|609.61|624.95|612.15|625.14|612.34|621.66|608.86|596
1676304300000|2023-02-13 16:05:00|624.87|612.07|625.48|612.68|626.86|614.06|624.87|612.07|689
1676304600000|2023-02-13 16:10:00|625.49|612.69|625.07|612.27|625.55|612.75|623.75|610.95|527
1676304900000|2023-02-13 16:15:00|625.06|612.26|624.23|611.43|625.26|612.46|622.79|609.99|585
1676305200000|2023-02-13 16:20:00|624.27|611.47|624.54|611.74|625.17|612.37|623.46|610.66|452
1676305500000|2023-02-13 16:25:00|624.63|611.83|621.03|608.23|624.72|611.92|620.31|607.51|585
1676305800000|2023-02-13 16:30:00|621.04|608.24|618.92|606.12|621.49|608.69|618.55|605.75|661
1676306100000|2023-02-13 16:35:00|618.93|606.13|619.74|606.94|620.1|607.3|616.93|604.13|680
1676306400000|2023-02-13 16:40:00|619.79|606.99|621.72|608.92|621.73|608.93|618.8|606|585
1676306700000|2023-02-13 16:45:00|621.78|608.98|623.97|611.17|624.07|611.27|621.08|608.28|628
1676307000000|2023-02-13 16:50:00|624.02|611.22|624.28|611.48|625.17|612.37|622.62|609.82|509
1676307300000|2023-02-13 16:55:00|624.29|611.49|623.28|610.48|624.5|611.7|622.8|610|474
1676307600000|2023-02-13 17:00:00|623.22|610.42|624.28|611.48|625.19|612.39|622.85|610.05|509
1676307900000|2023-02-13 17:05:00|624.26|611.46|624.3|611.5|625.04|612.24|622.91|610.11|572
1676308200000|2023-02-13 17:10:00|624.41|611.61|623.51|610.71|624.93|612.13|622.76|609.96|568
1676308500000|2023-02-13 17:15:00|623.48|610.68|623.72|610.92|624.47|611.67|621.7|608.9|559
1676308800000|2023-02-13 17:20:00|623.74|610.94|620.97|608.17|623.81|611.01|620.92|608.12|608
1676309100000|2023-02-13 17:25:00|620.79|607.99|619.45|606.65|621.64|608.84|618.58|605.78|650
1676309400000|2023-02-13 17:30:00|619.44|606.64|622.08|609.28|622.39|609.59|619.4|606.6|612
1676309700000|2023-02-13 17:35:00|622.1|609.3|619.91|607.11|622.81|610.01|619.52|606.72|528
1676310000000|2023-02-13 17:40:00|619.89|607.09|616.81|604.01|620.01|607.21|616.51|603.71|658
1676310300000|2023-02-13 17:45:00|616.79|603.99|618.6|605.8|619.66|606.86|616.41|603.61|575
1676310600000|2023-02-13 17:50:00|618.58|605.78|617.53|604.73|618.6|605.8|615.97|603.17|563
1676310900000|2023-02-13 17:55:00|617.51|604.71|619.74|606.94|620|607.2|615.13|602.33|649
1676311200000|2023-02-13 18:00:00|619.8|607|622.78|609.98|622.96|610.16|619.22|606.42|637
1676311500000|2023-02-13 18:05:00|622.75|609.95|621.97|609.17|623.06|610.26|621.66|608.86|567
1676311800000|2023-02-13 18:10:00|621.96|609.16|621.47|608.67|622.3|609.5|620.67|607.87|603
1676312100000|2023-02-13 18:15:00|621.5|608.7|622.12|609.32|622.81|610.01|621.2|608.4|571
1676312400000|2023-02-13 18:20:00|622.16|609.36|623.03|610.23|623.35|610.55|621.77|608.97|435
1676312700000|2023-02-13 18:25:00|623.09|610.29|624.56|611.76|624.8|612|622.95|610.15|451
1676313000000|2023-02-13 18:30:00|624.55|611.75|626.41|613.61|626.46|613.66|624.27|611.47|518
1676313300000|2023-02-13 18:35:00|626.4|613.6|625.87|613.07|626.41|613.61|625.24|612.44|513
1676313600000|2023-02-13 18:40:00|625.99|613.19|627.36|614.56|627.99|615.19|625.99|613.19|484
1676313900000|2023-02-13 18:45:00|627.29|614.49|628.52|615.72|628.73|615.93|627.25|614.45|368
1676314200000|2023-02-13 18:50:00|628.56|615.76|629.68|616.88|630.94|618.14|628.46|615.66|532
1676314500000|2023-02-13 18:55:00|629.67|616.87|627.69|614.89|629.7|616.9|627.68|614.88|403
1676314800000|2023-02-13 19:00:00|627.7|614.9|628.58|615.78|628.68|615.88|627.5|614.7|497
1676315100000|2023-02-13 19:05:00|628.59|615.79|628.71|615.91|628.99|616.19|628.17|615.37|515
1676315400000|2023-02-13 19:10:00|628.74|615.94|628.14|615.34|629.31|616.51|627.96|615.16|441
1676315700000|2023-02-13 19:15:00|628.09|615.29|628.69|615.89|629.35|616.55|628|615.2|425
1676316000000|2023-02-13 19:20:00|628.7|615.9|629.3|616.5|629.55|616.75|628.67|615.87|349
1676316300000|2023-02-13 19:25:00|629.32|616.52|628.09|615.29|629.68|616.88|628.07|615.27|431
1676316600000|2023-02-13 19:30:00|628.1|615.3|626.61|613.81|628.55|615.75|626.29|613.49|516
1676316900000|2023-02-13 19:35:00|626.56|613.76|626.17|613.37|627.62|614.82|625.7|612.9|589
1676317200000|2023-02-13 19:40:00|626.22|613.42|626|613.2|626.34|613.54|625.54|612.74|434
1676317500000|2023-02-13 19:45:00|625.99|613.19|626.7|613.9|627|614.2|625.93|613.13|491
1676317800000|2023-02-13 19:50:00|626.71|613.91|627.49|614.69|627.92|615.12|626.64|613.84|488
1676318100000|2023-02-13 19:55:00|627.46|614.66|628.7|615.9|628.8|616|627.46|614.66|524
1676318400000|2023-02-13 20:00:00|628.72|615.92|626.13|613.33|628.85|616.05|626.04|613.24|520
1676318700000|2023-02-13 20:05:00|626.15|613.35|626.93|614.13|627.98|615.18|626.15|613.35|515
1676319000000|2023-02-13 20:10:00|626.97|614.17|627.45|614.65|628.08|615.28|626.82|614.02|516
1676319300000|2023-02-13 20:15:00|627.5|614.7|626.98|614.18|627.87|615.07|626.89|614.09|477
1676319600000|2023-02-13 20:20:00|626.95|614.15|626.61|613.81|627.6|614.8|626.6|613.8|401
1676319900000|2023-02-13 20:25:00|626.65|613.85|627.38|614.58|627.48|614.68|626.16|613.36|411
1676320200000|2023-02-13 20:30:00|627.36|614.56|627.41|614.61|628.8|616|627.36|614.56|479
1676320500000|2023-02-13 20:35:00|627.4|614.6|627.9|615.1|628.05|615.25|627.27|614.47|454
1676320800000|2023-02-13 20:40:00|627.92|615.12|628.05|615.25|628.92|616.12|627.67|614.87|456
1676321100000|2023-02-13 20:45:00|628.04|615.24|627.34|614.54|628.22|615.42|626.88|614.08|463
1676321400000|2023-02-13 20:50:00|627.36|614.56|626.94|614.14|627.36|614.56|626.56|613.76|477
1676321700000|2023-02-13 20:55:00|626.93|614.13|627.66|614.86|627.86|615.06|626.76|613.96|475
1676322000000|2023-02-13 21:00:00|627.72|614.92|626.45|613.65|628.3|615.5|626.38|613.58|350
1676322300000|2023-02-13 21:05:00|626.5|613.7|626.83|614.03|626.9|614.1|626.15|613.35|260
1676322600000|2023-02-13 21:10:00|626.8|614|625.98|613.18|626.85|614.05|625.72|612.92|248
1676322900000|2023-02-13 21:15:00|625.97|613.17|625.93|613.13|626.24|613.44|625.7|612.9|229
1676323200000|2023-02-13 21:20:00|625.96|613.16|625.16|612.36|626.11|613.31|624.92|612.12|232
1676323500000|2023-02-13 21:25:00|625.14|612.34|625.44|612.64|625.95|613.15|625.14|612.34|235
1676323800000|2023-02-13 21:30:00|625.59|612.79|624.82|612.02|625.76|612.96|624.58|611.78|341
1676324100000|2023-02-13 21:35:00|624.83|612.03|624.59|611.79|624.95|612.15|624.38|611.58|244
1676324400000|2023-02-13 21:40:00|624.62|611.82|624.51|611.71|624.92|612.12|624.44|611.64|287
1676324700000|2023-02-13 21:45:00|624.49|611.69|624.4|611.6|624.98|612.18|624.19|611.39|224
1676325000000|2023-02-13 21:50:00|624.39|611.59|625.73|612.93|625.78|612.98|624.35|611.55|272
1676325300000|2023-02-13 21:55:00|625.61|612.81|625.42|612.62|625.76|612.96|625.23|612.43|313
1676325600000|2023-02-13 22:00:00|625.41|612.61|624.9|612.1|625.66|612.86|624.37|611.57|170
1676325900000|2023-02-13 22:05:00|624.92|612.12|624.97|612.17|625.41|612.61|624.84|612.04|177
1676326200000|2023-02-13 22:10:00|624.95|612.15|625.04|612.24|625.16|612.36|624.92|612.12|118
1676326500000|2023-02-13 22:15:00|625.03|612.23|624.45|611.65|625.09|612.29|624.35|611.55|127
1676326800000|2023-02-13 22:20:00|624.43|611.63|625.09|612.29|625.23|612.43|624.31|611.51|105
1676327100000|2023-02-13 22:25:00|625.1|612.3|624.88|612.08|625.73|612.93|624.52|611.72|192
1676327400000|2023-02-13 22:30:00|624.87|612.07|625.61|612.81|625.69|612.89|624.86|612.06|152
1676327700000|2023-02-13 22:35:00|625.63|612.83|626.2|613.4|626.26|613.46|625.61|612.81|191
1676328000000|2023-02-13 22:40:00|626.23|613.43|625.91|613.11|626.27|613.47|625.79|612.99|148
1676328300000|2023-02-13 22:45:00|625.96|613.16|627.37|614.57|627.45|614.65|625.85|613.05|208
1676328600000|2023-02-13 22:50:00|627.34|614.54|627.78|614.98|627.78|614.98|627.2|614.4|250
1676328900000|2023-02-13 22:55:00|627.77|614.97|627.48|614.68|628.05|615.25|627.38|614.58|210
1676329200000|2023-02-13 23:00:00|627.51|614.71|628.68|615.88|629.15|616.35|627.41|614.61|301
1676329500000|2023-02-13 23:05:00|628.67|615.87|627.85|615.05|629.3|616.5|627.51|614.71|307
1676329800000|2023-02-13 23:10:00|627.83|615.03|629.23|616.43|630.09|617.29|627.5|614.7|391
1676330100000|2023-02-13 23:15:00|629.27|616.47|630.77|617.97|631.39|618.59|629.1|616.3|598
1676330400000|2023-02-13 23:20:00|630.62|617.82|631.67|618.87|631.75|618.95|630.4|617.6|465
1676330700000|2023-02-13 23:25:00|631.68|618.88|632.54|619.74|632.78|619.98|631.26|618.46|595
1676331000000|2023-02-13 23:30:00|632.63|619.83|633.53|620.73|633.76|620.96|632.2|619.4|583
1676331300000|2023-02-13 23:35:00|633.54|620.74|632.47|619.67|633.98|621.18|631.98|619.18|559
1676331600000|2023-02-13 23:40:00|632.48|619.68|632.7|619.9|632.8|620|632.29|619.49|360
1676331900000|2023-02-13 23:45:00|632.74|619.94|631.81|619.01|632.87|620.07|631.74|618.94|442
1676332200000|2023-02-13 23:50:00|631.83|619.03|631.99|619.19|632.12|619.32|631.61|618.81|333
1676332500000|2023-02-13 23:55:00|632.04|619.24|631.1|618.3|632.07|619.27|630.84|618.04|426
1676332800000|2023-02-14 00:00:00|631.08|618.28|632.39|619.59|632.39|619.59|630.54|617.74|520
1676333100000|2023-02-14 00:05:00|632.4|619.6|631.51|618.71|632.56|619.76|630.32|617.52|585
1676333400000|2023-02-14 00:10:00|631.63|618.83|631.55|618.75|632.53|619.73|631.43|618.63|365
1676333700000|2023-02-14 00:15:00|631.57|618.77|632.77|619.97|632.79|619.99|631.55|618.75|383
1676334000000|2023-02-14 00:20:00|632.78|619.98|634.99|622.19|635.07|622.27|632.58|619.78|520
1676334300000|2023-02-14 00:25:00|634.97|622.17|632.98|620.18|635.25|622.45|632.85|620.05|494
1676334600000|2023-02-14 00:30:00|632.95|620.15|633.5|620.7|634.33|621.53|632.43|619.63|396
1676334900000|2023-02-14 00:35:00|633.48|620.68|633.31|620.51|633.85|621.05|632.87|620.07|443
1676335200000|2023-02-14 00:40:00|633.38|620.58|633.65|620.85|633.65|620.85|632.66|619.86|292
1676335500000|2023-02-14 00:45:00|633.64|620.84|633.44|620.64|634.12|621.32|633.15|620.35|355
1676335800000|2023-02-14 00:50:00|633.49|620.69|633.36|620.56|633.85|621.05|633.23|620.43|301
1676336100000|2023-02-14 00:55:00|633.33|620.53|633.62|620.82|633.77|620.97|633.02|620.22|308
1676336400000|2023-02-14 01:00:00|633.52|620.72|633.92|621.12|634.07|621.27|633.46|620.66|415
1676336700000|2023-02-14 01:05:00|633.93|621.13|633.8|621|634.08|621.28|632.81|620.01|357
1676337000000|2023-02-14 01:10:00|633.78|620.98|632.95|620.15|633.8|621|632.95|620.15|229
1676337300000|2023-02-14 01:15:00|632.91|620.11|631.59|618.79|633.28|620.48|631.35|618.55|272
1676337600000|2023-02-14 01:20:00|631.53|618.73|630.75|617.95|631.65|618.85|630.62|617.82|354
1676337900000|2023-02-14 01:25:00|630.8|618|630.39|617.59|631.02|618.22|630.24|617.44|282
1676338200000|2023-02-14 01:30:00|630.34|617.54|629.68|616.88|630.44|617.64|629.43|616.63|287
1676338500000|2023-02-14 01:35:00|629.7|616.9|631.11|618.31|631.36|618.56|629.49|616.69|345
1676338800000|2023-02-14 01:40:00|631.15|618.35|630.25|617.45|632.12|619.32|629.93|617.13|399
1676339100000|2023-02-14 01:45:00|630.23|617.43|630.15|617.35|630.42|617.62|629.83|617.03|190
1676339400000|2023-02-14 01:50:00|630.1|617.3|629.52|616.72|630.18|617.38|629.2|616.4|258
1676339700000|2023-02-14 01:55:00|629.45|616.65|629.14|616.34|629.59|616.79|628.96|616.16|285
1676340000000|2023-02-14 02:00:00|629.15|616.35|629.41|616.61|629.57|616.77|629.08|616.28|259
1676340300000|2023-02-14 02:05:00|629.38|616.58|631.74|618.94|631.79|618.99|629.35|616.55|260
1676340600000|2023-02-14 02:10:00|631.79|618.99|632.37|619.57|633.37|620.57|631.73|618.93|389
1676340900000|2023-02-14 02:15:00|632.28|619.48|632.2|619.4|632.52|619.72|631.7|618.9|352
1676341200000|2023-02-14 02:20:00|632.03|619.23|631.35|618.55|632.25|619.45|631.1|618.3|294
1676341500000|2023-02-14 02:25:00|631.31|618.51|631.39|618.59|631.51|618.71|631.01|618.21|296
1676341800000|2023-02-14 02:30:00|631.46|618.66|631.63|618.83|631.84|619.04|630.97|618.17|323
1676342100000|2023-02-14 02:35:00|631.73|618.93|632.28|619.48|632.37|619.57|631.2|618.4|306
1676342400000|2023-02-14 02:40:00|632.23|619.43|632.69|619.89|633.07|620.27|632.23|619.43|244
1676342700000|2023-02-14 02:45:00|632.62|619.82|632.05|619.25|632.67|619.87|631.82|619.02|284
1676343000000|2023-02-14 02:50:00|632.13|619.33|631.04|618.24|632.19|619.39|630.75|617.95|272
1676343300000|2023-02-14 02:55:00|630.81|618.01|630.84|618.04|631.9|619.1|630.58|617.78|310
1676343600000|2023-02-14 03:00:00|630.82|618.02|631.98|619.18|632.04|619.24|630.4|617.6|362
1676343900000|2023-02-14 03:05:00|632.27|619.47|633.07|620.27|633.26|620.46|631.97|619.17|343
1676344200000|2023-02-14 03:10:00|633.06|620.26|632.63|619.83|633.14|620.34|632.35|619.55|296
1676344500000|2023-02-14 03:15:00|632.79|619.99|632.75|619.95|633.12|620.32|632.4|619.6|238
1676344800000|2023-02-14 03:20:00|632.91|620.11|631.94|619.14|632.96|620.16|631.7|618.9|270
1676345100000|2023-02-14 03:25:00|631.85|619.05|631.35|618.55|632.14|619.34|631.15|618.35|217
1676345400000|2023-02-14 03:30:00|631.36|618.56|631.74|618.94|632.17|619.37|631.05|618.25|206
1676345700000|2023-02-14 03:35:00|631.81|619.01|632.11|619.31|632.19|619.39|631.65|618.85|165
1676346000000|2023-02-14 03:40:00|631.99|619.19|631.31|618.51|632.18|619.38|631.25|618.45|185
1676346300000|2023-02-14 03:45:00|631.55|618.75|631.54|618.74|631.69|618.89|631.15|618.35|175
1676346600000|2023-02-14 03:50:00|631.41|618.61|632.8|620|632.94|620.14|631.41|618.61|183
1676346900000|2023-02-14 03:55:00|632.84|620.04|632.82|620.02|633.07|620.27|632.65|619.85|216
1676347200000|2023-02-14 04:00:00|632.93|620.13|632.66|619.86|633.02|620.22|631.95|619.15|264
1676347500000|2023-02-14 04:05:00|632.64|619.84|631.87|619.07|632.89|620.09|631.55|618.75|287
1676347800000|2023-02-14 04:10:00|632.22|619.42|632.76|619.96|633.02|620.22|631.85|619.05|201
1676348100000|2023-02-14 04:15:00|632.71|619.91|633.85|621.05|634.09|621.29|632.6|619.8|242
1676348400000|2023-02-14 04:20:00|633.81|621.01|633.97|621.17|634.32|621.52|633.15|620.35|169
1676348700000|2023-02-14 04:25:00|633.99|621.19|634.48|621.68|634.7|621.9|633.8|621|236
1676349000000|2023-02-14 04:30:00|634.32|621.52|633.35|620.55|634.57|621.77|633.3|620.5|333
1676349300000|2023-02-14 04:35:00|633.36|620.56|633.55|620.75|633.64|620.84|633.1|620.3|289
1676349600000|2023-02-14 04:40:00|633.35|620.55|632.94|620.14|633.62|620.82|632.63|619.83|202
1676349900000|2023-02-14 04:45:00|632.97|620.17|632.59|619.79|633.23|620.43|632.47|619.67|272
1676350200000|2023-02-14 04:50:00|632.68|619.88|632.42|619.62|632.83|620.03|632.27|619.47|181
1676350500000|2023-02-14 04:55:00|632.38|619.58|632.15|619.35|632.61|619.81|631.6|618.8|158
1676350800000|2023-02-14 05:00:00|632.23|619.43|632.52|619.72|632.73|619.93|631.99|619.19|190
1676351100000|2023-02-14 05:05:00|632.53|619.73|633.24|620.44|633.35|620.55|632.49|619.69|148
1676351400000|2023-02-14 05:10:00|633.31|620.51|633.13|620.33|633.85|621.05|632.85|620.05|174
1676351700000|2023-02-14 05:15:00|633.07|620.27|634.03|621.23|634.03|621.23|633|620.2|131
1676352000000|2023-02-14 05:20:00|633.75|620.95|633.73|620.93|634.35|621.55|633.51|620.71|197
1676352300000|2023-02-14 05:25:00|633.63|620.83|633.59|620.79|633.91|621.11|633.24|620.44|141
1676352600000|2023-02-14 05:30:00|633.62|620.82|633.48|620.68|633.77|620.97|633.33|620.53|90
1676352900000|2023-02-14 05:35:00|633.4|620.6|633.86|621.06|634.06|621.26|633.25|620.45|121
1676353200000|2023-02-14 05:40:00|633.87|621.07|634.04|621.24|634.7|621.9|633.66|620.86|151
1676353500000|2023-02-14 05:45:00|634|621.2|632.01|619.21|634.1|621.3|631.89|619.09|267
1676353800000|2023-02-14 05:50:00|632.03|619.23|632.47|619.67|632.7|619.9|631.71|618.91|205
1676354100000|2023-02-14 05:55:00|632.49|619.69|633.51|620.71|633.82|621.02|632.45|619.65|141
1676354400000|2023-02-14 06:00:00|633.65|620.85|633.1|620.3|633.85|621.05|632.95|620.15|183
1676354700000|2023-02-14 06:05:00|633.08|620.28|633.28|620.48|633.32|620.52|632.85|620.05|133
1676355000000|2023-02-14 06:10:00|633.26|620.46|634.87|622.07|635.02|622.22|633.25|620.45|195
1676355300000|2023-02-14 06:15:00|634.94|622.14|635.14|622.34|635.53|622.73|634.89|622.09|203
1676355600000|2023-02-14 06:20:00|635.08|622.28|634.67|621.87|635.32|622.52|634.47|621.67|174
1676355900000|2023-02-14 06:25:00|634.71|621.91|634.72|621.92|635.16|622.36|634.69|621.89|164
1676356200000|2023-02-14 06:30:00|634.71|621.91|633.78|620.98|634.97|622.17|633.55|620.75|213
1676356500000|2023-02-14 06:35:00|633.82|621.02|634.04|621.24|634.04|621.24|633.22|620.42|189
1676356800000|2023-02-14 06:40:00|633.89|621.09|633.13|620.33|634.31|621.51|633.02|620.22|193
1676357100000|2023-02-14 06:45:00|633.14|620.34|634.81|622.01|635.22|622.42|633.09|620.29|209
1676357400000|2023-02-14 06:50:00|634.69|621.89|635.39|622.59|635.81|623.01|634.55|621.75|262
1676357700000|2023-02-14 06:55:00|635.24|622.44|635.71|622.91|635.86|623.06|635.15|622.35|181
1676358000000|2023-02-14 07:00:00|635.75|622.95|635.29|622.49|635.97|623.17|635.13|622.33|194
1676358300000|2023-02-14 07:05:00|635.27|622.47|634.53|621.73|635.33|622.53|634.34|621.54|174
1676358600000|2023-02-14 07:10:00|634.6|621.8|634.56|621.76|634.92|622.12|634.45|621.65|105
1676358900000|2023-02-14 07:15:00|634.57|621.77|635.74|622.94|635.83|623.03|634.18|621.38|185
1676359200000|2023-02-14 07:20:00|635.81|623.01|635.57|622.77|635.81|623.01|635.45|622.65|135
1676359500000|2023-02-14 07:25:00|635.52|622.72|635.25|622.45|635.78|622.98|635.12|622.32|177
1676359800000|2023-02-14 07:30:00|635.27|622.47|635.3|622.5|635.54|622.74|634.5|621.7|235
1676360100000|2023-02-14 07:35:00|635.23|622.43|636.18|623.38|636.49|623.69|635.12|622.32|272
1676360400000|2023-02-14 07:40:00|636.31|623.51|635.92|623.12|636.71|623.91|635.85|623.05|265
1676360700000|2023-02-14 07:45:00|635.97|623.17|635.12|622.32|635.99|623.19|634.95|622.15|237
1676361000000|2023-02-14 07:50:00|635.16|622.36|635.2|622.4|635.44|622.64|634.96|622.16|162
1676361300000|2023-02-14 07:55:00|635.43|622.63|636.11|623.31|636.2|623.4|634.95|622.15|202
1676361600000|2023-02-14 08:00:00|636.03|623.23|634.99|622.19|636.36|623.56|634.9|622.1|283
1676361900000|2023-02-14 08:05:00|634.93|622.13|634.39|621.59|635.05|622.25|633.75|620.95|315
1676362200000|2023-02-14 08:10:00|634.4|621.6|635|622.2|635.15|622.35|634.14|621.34|254
1676362500000|2023-02-14 08:15:00|634.97|622.17|633.42|620.62|635.15|622.35|633.25|620.45|325
1676362800000|2023-02-14 08:20:00|633.43|620.63|634.38|621.58|634.51|621.71|633.39|620.59|175
1676363100000|2023-02-14 08:25:00|634.42|621.62|634.62|621.82|635.14|622.34|634.34|621.54|227
1676363400000|2023-02-14 08:30:00|634.72|621.92|632.58|619.78|634.88|622.08|632.36|619.56|274
1676363700000|2023-02-14 08:35:00|632.51|619.71|632.14|619.34|633.05|620.25|632.06|619.26|349
1676364000000|2023-02-14 08:40:00|632.16|619.36|632.64|619.84|632.79|619.99|632.03|619.23|160
1676364300000|2023-02-14 08:45:00|632.67|619.87|633.23|620.43|633.35|620.55|632.35|619.55|166
1676364600000|2023-02-14 08:50:00|633.18|620.38|632.9|620.1|633.35|620.55|632.88|620.08|172
1676364900000|2023-02-14 08:55:00|632.83|620.03|631.61|618.81|632.98|620.18|631.16|618.36|335
1676365200000|2023-02-14 09:00:00|631.59|618.79|633.52|620.72|633.93|621.13|631.2|618.4|351
1676365500000|2023-02-14 09:05:00|633.57|620.77|631.76|618.96|633.57|620.77|631.6|618.8|422
1676365800000|2023-02-14 09:10:00|631.78|618.98|631.9|619.1|632.42|619.62|631.4|618.6|389
1676366100000|2023-02-14 09:15:00|631.86|619.06|633.43|620.63|633.45|620.65|631.75|618.95|303
1676366400000|2023-02-14 09:20:00|633.45|620.65|632.9|620.1|633.6|620.8|632.7|619.9|290
1676366700000|2023-02-14 09:25:00|632.89|620.09|634.17|621.37|634.22|621.42|632.89|620.09|284
1676367000000|2023-02-14 09:30:00|634.13|621.33|633.92|621.12|634.42|621.62|633.76|620.96|234
1676367300000|2023-02-14 09:35:00|633.91|621.11|634.41|621.61|634.46|621.66|633.7|620.9|240
1676367600000|2023-02-14 09:40:00|634.51|621.71|634.85|622.05|635.18|622.38|634.43|621.63|142
1676367900000|2023-02-14 09:45:00|634.83|622.03|635.8|623|635.91|623.11|634.79|621.99|337
1676368200000|2023-02-14 09:50:00|635.79|622.99|638.99|626.19|639.66|626.86|635.75|622.95|590
1676368500000|2023-02-14 09:55:00|638.92|626.12|637.42|624.62|639.77|626.97|637.01|624.21|529
1676368800000|2023-02-14 10:00:00|637.65|624.85|636.23|623.43|638.26|625.46|635.29|622.49|491
1676369100000|2023-02-14 10:05:00|636.14|623.34|637.8|625|638.18|625.38|635.85|623.05|368
1676369400000|2023-02-14 10:10:00|637.81|625.01|637.26|624.46|638.25|625.45|637.11|624.31|298
1676369700000|2023-02-14 10:15:00|637.04|624.24|636.05|623.25|637.16|624.36|635.25|622.45|415
1676370000000|2023-02-14 10:20:00|636.09|623.29|637.35|624.55|637.35|624.55|635.98|623.18|328
1676370300000|2023-02-14 10:25:00|637.33|624.53|637.52|624.72|637.86|625.06|637.04|624.24|315
1676370600000|2023-02-14 10:30:00|637.56|624.76|637.75|624.95|638.15|625.35|636.84|624.04|327
1676370900000|2023-02-14 10:35:00|638.02|625.22|637.95|625.15|638.26|625.46|637.45|624.65|286
1676371200000|2023-02-14 10:40:00|637.96|625.16|636.83|624.03|638.05|625.25|636.75|623.95|333
1676371500000|2023-02-14 10:45:00|636.84|624.04|637.05|624.25|637.34|624.54|636.7|623.9|309
1676371800000|2023-02-14 10:50:00|636.93|624.13|636.94|624.14|637.22|624.42|636.18|623.38|314
1676372100000|2023-02-14 10:55:00|636.89|624.09|637.27|624.47|637.53|624.73|636.73|623.93|255
1676372400000|2023-02-14 11:00:00|637.23|624.43|636.76|623.96|637.75|624.95|636.56|623.76|303
1676372700000|2023-02-14 11:05:00|636.57|623.77|635.81|623.01|636.93|624.13|635.52|622.72|328
1676373000000|2023-02-14 11:10:00|635.76|622.96|635.47|622.67|636.06|623.26|635.22|622.42|319
1676373300000|2023-02-14 11:15:00|635.4|622.6|635.79|622.99|636.07|623.27|635.31|622.51|233
1676373600000|2023-02-14 11:20:00|635.78|622.98|634.81|622.01|635.94|623.14|634.8|622|267
1676373900000|2023-02-14 11:25:00|634.85|622.05|636.58|623.78|636.7|623.9|634.85|622.05|301
1676374200000|2023-02-14 11:30:00|636.51|623.71|636.71|623.91|636.9|624.1|636.05|623.25|339
1676374500000|2023-02-14 11:35:00|636.68|623.88|636.77|623.97|637.08|624.28|636.53|623.73|226
1676374800000|2023-02-14 11:40:00|636.76|623.96|636.4|623.6|637|624.2|635.96|623.16|242
1676375100000|2023-02-14 11:45:00|636.37|623.57|636.32|623.52|636.61|623.81|636.28|623.48|155
1676375400000|2023-02-14 11:50:00|636.3|623.5|636.4|623.6|636.88|624.08|636.27|623.47|216
1676375700000|2023-02-14 11:55:00|636.39|623.59|636.96|624.16|637.47|624.67|636.26|623.46|254
1676376000000|2023-02-14 12:00:00|636.97|624.17|636.68|623.88|637.27|624.47|636.49|623.69|215
1676376300000|2023-02-14 12:05:00|636.71|623.91|637.72|624.92|637.78|624.98|636.45|623.65|244
1676376600000|2023-02-14 12:10:00|637.76|624.96|636.59|623.79|637.93|625.13|636.5|623.7|205
1676376900000|2023-02-14 12:15:00|636.57|623.77|637.94|625.14|638.24|625.44|636.48|623.68|305
1676377200000|2023-02-14 12:20:00|637.93|625.13|636.89|624.09|638.09|625.29|636.86|624.06|268
1676377500000|2023-02-14 12:25:00|636.92|624.12|637.36|624.56|637.68|624.88|636.84|624.04|248
1676377800000|2023-02-14 12:30:00|637.34|624.54|637.9|625.1|638.68|625.88|637.24|624.44|262
1676378100000|2023-02-14 12:35:00|637.91|625.11|637.14|624.34|638.46|625.66|636.65|623.85|375
1676378400000|2023-02-14 12:40:00|637.16|624.36|637.31|624.51|637.49|624.69|636.76|623.96|353
1676378700000|2023-02-14 12:45:00|637.34|624.54|638.31|625.51|638.66|625.86|637.33|624.53|324
1676379000000|2023-02-14 12:50:00|638.28|625.48|638.8|626|639.57|626.77|638.28|625.48|442
1676379300000|2023-02-14 12:55:00|638.81|626.01|637.1|624.3|639.1|626.3|636.85|624.05|398
1676379600000|2023-02-14 13:00:00|637.07|624.27|637.09|624.29|637.57|624.77|636.32|623.52|322
1676379900000|2023-02-14 13:05:00|637.08|624.28|637.44|624.64|638.27|625.47|637.06|624.26|400
1676380200000|2023-02-14 13:10:00|637.47|624.67|638.4|625.6|638.6|625.8|636.99|624.19|441
1676380500000|2023-02-14 13:15:00|638.39|625.59|636.94|624.14|638.58|625.78|636.68|623.88|364
1676380800000|2023-02-14 13:20:00|636.95|624.15|637.55|624.75|638.46|625.66|636.14|623.34|523
1676381100000|2023-02-14 13:25:00|637.46|624.66|638.31|625.51|640.39|627.59|637.02|624.22|621
1676381400000|2023-02-14 13:30:00|638.25|625.45|638.71|625.91|640.46|627.66|630.39|617.59|807
1676381700000|2023-02-14 13:35:00|638.69|625.89|634.69|621.89|640.45|627.65|634.04|621.24|766
1676382000000|2023-02-14 13:40:00|634.82|622.02|635.61|622.81|636.82|624.02|632.82|620.02|733
1676382300000|2023-02-14 13:45:00|635.66|622.86|639.62|626.82|639.88|627.08|634.43|621.63|756
1676382600000|2023-02-14 13:50:00|639.94|627.14|639.94|627.14|641.19|628.39|639.31|626.51|744
1676382900000|2023-02-14 13:55:00|639.93|627.13|639.98|627.18|641.34|628.54|639.23|626.43|909
1676383200000|2023-02-14 14:00:00|640|627.2|637.88|625.08|641.69|628.89|637.73|624.93|899
1676383500000|2023-02-14 14:05:00|637.83|625.03|635.64|622.84|638.25|625.45|634.96|622.16|790
1676383800000|2023-02-14 14:10:00|635.63|622.83|634.47|621.67|636.18|623.38|634.16|621.36|816
1676384100000|2023-02-14 14:15:00|634.56|621.76|635.58|622.78|635.87|623.07|633.94|621.14|772
1676384400000|2023-02-14 14:20:00|635.6|622.8|635.34|622.54|636.8|624|635.14|622.34|656
1676384700000|2023-02-14 14:25:00|635.32|622.52|632.69|619.89|636.2|623.4|632.58|619.78|810
1676385000000|2023-02-14 14:30:00|632.63|619.83|634.47|621.67|634.66|621.86|629.85|617.05|953
1676385300000|2023-02-14 14:35:00|634.44|621.64|635.85|623.05|635.85|623.05|634.29|621.49|956
1676385600000|2023-02-14 14:40:00|635.83|623.03|636.85|624.05|637.37|624.57|634.95|622.15|887
1676385900000|2023-02-14 14:45:00|636.83|624.03|643.11|630.31|643.11|630.31|636.82|624.02|809
1676386200000|2023-02-14 14:50:00|643.28|630.48|648.07|635.27|648.59|635.79|643.28|630.48|1016
1676386500000|2023-02-14 14:55:00|648.11|635.31|651.88|639.08|653.13|640.33|648.09|635.29|1020
1676386800000|2023-02-14 15:00:00|651.95|639.15|652.56|639.76|653.39|640.59|650.56|637.76|978
1676387100000|2023-02-14 15:05:00|652.47|639.67|653.31|640.51|654.88|642.08|652.02|639.22|864
1676387400000|2023-02-14 15:10:00|653.3|640.5|652.92|640.12|655.25|642.45|652.08|639.28|940
1676387700000|2023-02-14 15:15:00|652.93|640.13|650.62|637.82|653.67|640.87|650.12|637.32|907
1676388000000|2023-02-14 15:20:00|650.58|637.78|650.57|637.77|651.5|638.7|650.48|637.68|721
1676388300000|2023-02-14 15:25:00|650.56|637.76|647.77|634.97|651.45|638.65|647.57|634.77|882
1676388600000|2023-02-14 15:30:00|647.69|634.89|645.57|632.77|648.33|635.53|645.13|632.33|841
1676388900000|2023-02-14 15:35:00|645.55|632.75|642.88|630.08|646.1|633.3|642.88|630.08|935
1676389200000|2023-02-14 15:40:00|642.98|630.18|643.91|631.11|643.91|631.11|641.01|628.21|929
1676389500000|2023-02-14 15:45:00|643.94|631.14|646.45|633.65|646.83|634.03|641.74|628.94|832
1676389800000|2023-02-14 15:50:00|646.36|633.56|644.18|631.38|646.8|634|643.41|630.61|899
1676390100000|2023-02-14 15:55:00|644.16|631.36|647.28|634.48|647.33|634.53|643.95|631.15|795
1676390400000|2023-02-14 16:00:00|647.27|634.47|649.28|636.48|650.33|637.53|647.25|634.45|858
1676390700000|2023-02-14 16:05:00|649.29|636.49|647.73|634.93|649.79|636.99|647.64|634.84|892
1676391000000|2023-02-14 16:10:00|647.72|634.92|647.64|634.84|649.79|636.99|646.95|634.15|840
1676391300000|2023-02-14 16:15:00|647.57|634.77|649.22|636.42|649.5|636.7|647.11|634.31|829
1676391600000|2023-02-14 16:20:00|649.21|636.41|649.5|636.7|649.63|636.83|648.51|635.71|762
1676391900000|2023-02-14 16:25:00|649.48|636.68|645.96|633.16|650.01|637.21|645.68|632.88|840
1676392200000|2023-02-14 16:30:00|645.95|633.15|645.04|632.24|646.13|633.33|644.74|631.94|835
1676392500000|2023-02-14 16:35:00|645.05|632.25|645.72|632.92|646.67|633.87|644.89|632.09|686
1676392800000|2023-02-14 16:40:00|645.71|632.91|645.89|633.09|646.6|633.8|645.55|632.75|643
1676393100000|2023-02-14 16:45:00|645.65|632.85|646|633.2|646.29|633.49|644.95|632.15|579
1676393400000|2023-02-14 16:50:00|645.95|633.15|645.54|632.74|646.22|633.42|644.62|631.82|577
1676393700000|2023-02-14 16:55:00|645.52|632.72|647.41|634.61|647.42|634.62|645.52|632.72|617
1676394000000|2023-02-14 17:00:00|647.42|634.62|648.81|636.01|649.03|636.23|647.34|634.54|748
1676394300000|2023-02-14 17:05:00|648.85|636.05|649.55|636.75|650.17|637.37|648.54|635.74|456
1676394600000|2023-02-14 17:10:00|649.54|636.74|649.82|637.02|650.36|637.56|649.36|636.56|492
1676394900000|2023-02-14 17:15:00|649.86|637.06|650.08|637.28|650.28|637.48|649.11|636.31|446
1676395200000|2023-02-14 17:20:00|650.13|637.33|650.16|637.36|650.54|637.74|649.58|636.78|400
1676395500000|2023-02-14 17:25:00|650.22|637.42|650.9|638.1|651.63|638.83|650.04|637.24|520
1676395800000|2023-02-14 17:30:00|650.8|638|652.05|639.25|652.19|639.39|650.25|637.45|500
1676396100000|2023-02-14 17:35:00|652.03|639.23|651.11|638.31|652.42|639.62|650.58|637.78|443
1676396400000|2023-02-14 17:40:00|651.12|638.32|650.79|637.99|651.4|638.6|650.45|637.65|399
1676396700000|2023-02-14 17:45:00|650.8|638|651.72|638.92|651.82|639.02|650.08|637.28|541
1676397000000|2023-02-14 17:50:00|651.73|638.93|650.66|637.86|651.8|639|650.32|637.52|382
1676397300000|2023-02-14 17:55:00|650.59|637.79|652.01|639.21|652.25|639.45|650.33|637.53|441
1676397600000|2023-02-14 18:00:00|652|639.2|653.86|641.06|654.64|641.84|651.92|639.12|660
1676397900000|2023-02-14 18:05:00|653.85|641.05|653.39|640.59|654.82|642.02|653.07|640.27|728
1676398200000|2023-02-14 18:10:00|653.49|640.69|654.4|641.6|654.63|641.83|653.16|640.36|710
1676398500000|2023-02-14 18:15:00|654.41|641.61|654.14|641.34|655.38|642.58|653.41|640.61|702
1676398800000|2023-02-14 18:20:00|654.11|641.31|653.73|640.93|654.35|641.55|653.03|640.23|701
1676399100000|2023-02-14 18:25:00|653.77|640.97|653.75|640.95|653.91|641.11|653|640.2|601
1676399400000|2023-02-14 18:30:00|653.86|641.06|654.51|641.71|654.76|641.96|653.7|640.9|646
1676399700000|2023-02-14 18:35:00|654.46|641.66|654.96|642.16|655.13|642.33|654.32|641.52|520
1676400000000|2023-02-14 18:40:00|654.95|642.15|654.22|641.42|655.14|642.34|654.18|641.38|507
1676400300000|2023-02-14 18:45:00|654.21|641.41|655.22|642.42|655.48|642.68|654.1|641.3|459
1676400600000|2023-02-14 18:50:00|655.23|642.43|655.5|642.7|655.81|643.01|654.89|642.09|355
1676400900000|2023-02-14 18:55:00|655.43|642.63|655.89|643.09|656.08|643.28|655.2|642.4|400
1676401200000|2023-02-14 19:00:00|655.96|643.16|656.75|643.95|656.88|644.08|655.59|642.79|569
1676401500000|2023-02-14 19:05:00|656.78|643.98|654.42|641.62|656.92|644.12|654.04|641.24|802
1676401800000|2023-02-14 19:10:00|654.36|641.56|656.65|643.85|656.82|644.02|654.35|641.55|636
1676402100000|2023-02-14 19:15:00|656.68|643.88|658.1|645.3|658.46|645.66|656.13|643.33|696
1676402400000|2023-02-14 19:20:00|658.08|645.28|658.12|645.32|658.61|645.81|657.03|644.23|649
1676402700000|2023-02-14 19:25:00|658.13|645.33|659.22|646.42|659.41|646.61|657.6|644.8|657
1676403000000|2023-02-14 19:30:00|659.23|646.43|659.49|646.69|659.58|646.78|658.58|645.78|702
1676403300000|2023-02-14 19:35:00|659.44|646.64|660.46|647.66|660.52|647.72|658.97|646.17|649
1676403600000|2023-02-14 19:40:00|660.47|647.67|660.7|647.9|660.88|648.08|660.04|647.24|694
1676403900000|2023-02-14 19:45:00|660.65|647.85|660.68|647.88|661.09|648.29|660.08|647.28|531
1676404200000|2023-02-14 19:50:00|660.66|647.86|660.3|647.5|661.3|648.5|659.76|646.96|514
1676404500000|2023-02-14 19:55:00|660.24|647.44|661.53|648.73|661.58|648.78|660.13|647.33|620
1676404800000|2023-02-14 20:00:00|661.56|648.76|660.13|647.33|662.39|649.59|659.91|647.11|625
1676405100000|2023-02-14 20:05:00|660.25|647.45|660.34|647.54|660.82|648.02|659.69|646.89|461
1676405400000|2023-02-14 20:10:00|660.35|647.55|659.53|646.73|660.47|647.67|659.45|646.65|635
1676405700000|2023-02-14 20:15:00|659.62|646.82|659.16|646.36|660.29|647.49|658.81|646.01|571
1676406000000|2023-02-14 20:20:00|659.19|646.39|660.69|647.89|660.8|648|659.04|646.24|454
1676406300000|2023-02-14 20:25:00|660.59|647.79|660.72|647.92|661.26|648.46|660.53|647.73|530
1676406600000|2023-02-14 20:30:00|660.83|648.03|660.48|647.68|660.98|648.18|659.79|646.99|551
1676406900000|2023-02-14 20:35:00|660.43|647.63|660.01|647.21|660.69|647.89|659.7|646.9|433
1676407200000|2023-02-14 20:40:00|660|647.2|659.4|646.6|660.27|647.47|659.1|646.3|483
1676407500000|2023-02-14 20:45:00|659.25|646.45|659.71|646.91|659.74|646.94|658.95|646.15|452
1676407800000|2023-02-14 20:50:00|659.7|646.9|659.85|647.05|660.04|647.24|659.12|646.32|540
1676408100000|2023-02-14 20:55:00|659.89|647.09|660.25|647.45|660.61|647.81|659.75|646.95|572
1676408400000|2023-02-14 21:00:00|660.29|647.49|658.88|646.08|661.15|648.35|658.85|646.05|488
1676408700000|2023-02-14 21:05:00|659.03|646.23|658.17|645.37|659.26|646.46|657.75|644.95|497
1676409000000|2023-02-14 21:10:00|658.09|645.29|660.05|647.25|660.39|647.59|657.99|645.19|167
1676409300000|2023-02-14 21:15:00|660|647.2|659.33|646.53|660.34|647.54|659.25|646.45|274
1676409600000|2023-02-14 21:20:00|659.66|646.86|660.27|647.47|660.45|647.65|659.34|646.54|391
1676409900000|2023-02-14 21:25:00|660.31|647.51|660.55|647.75|661.11|648.31|659.69|646.89|448
1676410200000|2023-02-14 21:30:00|660.54|647.74|659.96|647.16|660.72|647.92|659.65|646.85|325
1676410500000|2023-02-14 21:35:00|659.97|647.17|660.15|647.35|660.25|647.45|659.65|646.85|253
1676410800000|2023-02-14 21:40:00|660.18|647.38|661.17|648.37|661.31|648.51|660.08|647.28|340
1676411100000|2023-02-14 21:45:00|661.16|648.36|661.24|648.44|661.51|648.71|660.75|647.95|334
1676411400000|2023-02-14 21:50:00|661.3|648.5|661.91|649.11|662.12|649.32|661.24|648.44|351
1676411700000|2023-02-14 21:55:00|661.92|649.12|661.88|649.08|662.44|649.64|661.8|649|363
1676412000000|2023-02-14 22:00:00|662.02|649.22|662.11|649.31|662.32|649.52|661.9|649.1|127
1676412300000|2023-02-14 22:05:00|662.1|649.3|662.31|649.51|662.5|649.7|661.79|648.99|219
1676412600000|2023-02-14 22:10:00|662.27|649.47|661.64|648.84|662.31|649.51|661.57|648.77|176
1676412900000|2023-02-14 22:15:00|661.61|648.81|661.88|649.08|662.05|649.25|661.61|648.81|235
1676413200000|2023-02-14 22:20:00|661.89|649.09|661.51|648.71|661.99|649.19|661.39|648.59|132
1676413500000|2023-02-14 22:25:00|661.53|648.73|661.05|648.25|661.67|648.87|660.94|648.14|173
1676413800000|2023-02-14 22:30:00|661.03|648.23|661.42|648.62|661.96|649.16|661.03|648.23|190
1676414100000|2023-02-14 22:35:00|661.39|648.59|661.52|648.72|661.86|649.06|661.29|648.49|126
1676414400000|2023-02-14 22:40:00|661.45|648.65|661.36|648.56|661.51|648.71|661.27|648.47|206
1676414700000|2023-02-14 22:45:00|661.28|648.48|660.59|647.79|661.28|648.48|660.58|647.78|157
1676415000000|2023-02-14 22:50:00|660.61|647.81|661.7|648.9|661.75|648.95|660.31|647.51|204
1676415300000|2023-02-14 22:55:00|661.73|648.93|663.74|650.94|663.84|651.04|661.64|648.84|268
1676415600000|2023-02-14 23:00:00|663.72|650.92|662.2|649.4|663.72|650.92|662.05|649.25|392
1676415900000|2023-02-14 23:05:00|662.14|649.34|663.75|650.95|664.11|651.31|662.14|649.34|496
1676416200000|2023-02-14 23:10:00|663.8|651|664.01|651.21|664.64|651.84|663.35|650.55|500
1676416500000|2023-02-14 23:15:00|664.03|651.23|664.31|651.51|664.37|651.57|663.45|650.65|454
1676416800000|2023-02-14 23:20:00|664.38|651.58|663.95|651.15|664.73|651.93|663.93|651.13|448
1676417100000|2023-02-14 23:25:00|664.16|651.36|664.36|651.56|664.51|651.71|663.93|651.13|321
1676417400000|2023-02-14 23:30:00|664.37|651.57|663.94|651.14|665.27|652.47|663.55|650.75|492
1676417700000|2023-02-14 23:35:00|663.9|651.1|664.44|651.64|664.54|651.74|663.45|650.65|346
1676418000000|2023-02-14 23:40:00|664.4|651.6|664.85|652.05|665.29|652.49|664.39|651.59|249
1676418300000|2023-02-14 23:45:00|664.86|652.06|664.65|651.85|665.44|652.64|664.35|651.55|264
1676418600000|2023-02-14 23:50:00|664.55|651.75|665.13|652.33|665.27|652.47|664.25|651.45|315
1676418900000|2023-02-14 23:55:00|665.22|652.42|665.3|652.5|665.47|652.67|664.4|651.6|232
1676419200000|2023-02-15 00:00:00|665.23|652.43|664.97|652.17|666.05|653.25|664.18|651.38|569
1676419500000|2023-02-15 00:05:00|664.96|652.16|663.79|650.99|665.7|652.9|663.5|650.7|539
1676419800000|2023-02-15 00:10:00|663.82|651.02|663.78|650.98|664.78|651.98|663.65|650.85|516
1676420100000|2023-02-15 00:15:00|663.79|650.99|663.31|650.51|664.15|651.35|663.15|650.35|421
1676420400000|2023-02-15 00:20:00|663.3|650.5|662.81|650.01|663.43|650.63|662.74|649.94|362
1676420700000|2023-02-15 00:25:00|662.84|650.04|662.8|650|663.23|650.43|662.18|649.38|392
1676421000000|2023-02-15 00:30:00|662.79|649.99|660.91|648.11|663.66|650.86|660.79|647.99|472
1676421300000|2023-02-15 00:35:00|660.97|648.17|660.74|647.94|661.15|648.35|660.57|647.77|426
1676421600000|2023-02-15 00:40:00|660.87|648.07|661.18|648.38|661.25|648.45|660.35|647.55|379
1676421900000|2023-02-15 00:45:00|660.95|648.15|660.37|647.57|661.49|648.69|660.1|647.3|377
1676422200000|2023-02-15 00:50:00|660.32|647.52|660.63|647.83|661.02|648.22|660.32|647.52|337
1676422500000|2023-02-15 00:55:00|660.65|647.85|660.55|647.75|661.13|648.33|659.93|647.13|371
1676422800000|2023-02-15 01:00:00|660.51|647.71|660.77|647.97|660.86|648.06|660.1|647.3|393
1676423100000|2023-02-15 01:05:00|660.74|647.94|661.29|648.49|661.38|648.58|660.7|647.9|336
1676423400000|2023-02-15 01:10:00|661.31|648.51|660.19|647.39|661.39|648.59|660.05|647.25|362
1676423700000|2023-02-15 01:15:00|660.16|647.36|659.68|646.88|660.63|647.83|659.45|646.65|361
1676424000000|2023-02-15 01:20:00|659.72|646.92|660.63|647.83|660.63|647.83|659.5|646.7|354
1676424300000|2023-02-15 01:25:00|660.53|647.73|660.99|648.19|661.35|648.55|660.42|647.62|246
1676424600000|2023-02-15 01:30:00|661.03|648.23|660.74|647.94|661.8|649|660.56|647.76|351
1676424900000|2023-02-15 01:35:00|660.73|647.93|661.5|648.7|661.9|649.1|660.73|647.93|170
1676425200000|2023-02-15 01:40:00|661.66|648.86|663.12|650.32|663.17|650.37|661.2|648.4|247
1676425500000|2023-02-15 01:45:00|662.9|650.1|663.05|650.25|663.51|650.71|662.62|649.82|191
1676425800000|2023-02-15 01:50:00|662.92|650.12|662.73|649.93|663.32|650.52|662.15|649.35|188
1676426100000|2023-02-15 01:55:00|662.63|649.83|661.8|649|662.73|649.93|661.65|648.85|216
1676426400000|2023-02-15 02:00:00|662|649.2|661.15|648.35|662.96|650.16|661.05|648.25|237
1676426700000|2023-02-15 02:05:00|661.2|648.4|661.54|648.74|661.66|648.86|660.75|647.95|174
1676427000000|2023-02-15 02:10:00|661.61|648.81|662.64|649.84|662.93|650.13|661.35|648.55|314
1676427300000|2023-02-15 02:15:00|662.5|649.7|662.05|649.25|662.69|649.89|661.75|648.95|232
1676427600000|2023-02-15 02:20:00|662.11|649.31|661.15|648.35|662.11|649.31|661.03|648.23|207
1676427900000|2023-02-15 02:25:00|661.03|648.23|661.41|648.61|661.66|648.86|660.98|648.18|194
1676428200000|2023-02-15 02:30:00|661.36|648.56|660.45|647.65|661.56|648.76|660.34|647.54|247
1676428500000|2023-02-15 02:35:00|660.5|647.7|660.26|647.46|661.07|648.27|659.6|646.8|307
1676428800000|2023-02-15 02:40:00|660.44|647.64|659.25|646.45|660.63|647.83|659.2|646.4|258
1676429100000|2023-02-15 02:45:00|659.21|646.41|658.35|645.55|659.44|646.64|658.33|645.53|261
1676429400000|2023-02-15 02:50:00|658.2|645.4|658.28|645.48|658.88|646.08|658.14|645.34|267
1676429700000|2023-02-15 02:55:00|658.26|645.46|658.6|645.8|658.85|646.05|658.15|645.35|208
1676430000000|2023-02-15 03:00:00|658.5|645.7|657.9|645.1|658.8|646|657.55|644.75|213
1676430300000|2023-02-15 03:05:00|657.81|645.01|657.25|644.45|658.83|646.03|657.25|644.45|254
1676430600000|2023-02-15 03:10:00|657.14|644.34|657.95|645.15|658.1|645.3|657.04|644.24|197
1676430900000|2023-02-15 03:15:00|658.15|645.35|661.65|648.85|663.23|650.43|657.55|644.75|455
1676431200000|2023-02-15 03:20:00|661.8|649|659.25|646.45|662.2|649.4|659|646.2|482
1676431500000|2023-02-15 03:25:00|659.41|646.61|658.2|645.4|659.41|646.61|658.05|645.25|358
1676431800000|2023-02-15 03:30:00|658.11|645.31|658.42|645.62|659.71|646.91|658.05|645.25|369
1676432100000|2023-02-15 03:35:00|658.45|645.65|658.62|645.82|658.68|645.88|658.02|645.22|257
1676432400000|2023-02-15 03:40:00|658.54|645.74|658.52|645.72|658.78|645.98|658.2|645.4|403
1676432700000|2023-02-15 03:45:00|658.56|645.76|657.85|645.05|658.56|645.76|657.8|645|342
1676433000000|2023-02-15 03:50:00|657.9|645.1|657.71|644.91|658.05|645.25|657.69|644.89|264
1676433300000|2023-02-15 03:55:00|657.81|645.01|658.86|646.06|659.08|646.28|657.7|644.9|362
1676433600000|2023-02-15 04:00:00|658.81|646.01|659.54|646.74|660.35|647.55|658.73|645.93|364
1676433900000|2023-02-15 04:05:00|659.53|646.73|658.91|646.11|659.53|646.73|658.66|645.86|156
1676434200000|2023-02-15 04:10:00|658.87|646.07|658.64|645.84|659.02|646.22|658.41|645.61|289
1676434500000|2023-02-15 04:15:00|658.68|645.88|658.73|645.93|659|646.2|658.35|645.55|239
1676434800000|2023-02-15 04:20:00|658.78|645.98|658.81|646.01|658.89|646.09|658.43|645.63|299
1676435100000|2023-02-15 04:25:00|658.83|646.03|658.65|645.85|658.9|646.1|658.48|645.68|154
1676435400000|2023-02-15 04:30:00|658.83|646.03|658.15|645.35|658.83|646.03|658.03|645.23|195
1676435700000|2023-02-15 04:35:00|658.13|645.33|658.41|645.61|658.75|645.95|657.79|644.99|221
1676436000000|2023-02-15 04:40:00|658.49|645.69|657.74|644.94|658.49|645.69|657.4|644.6|246
1676436300000|2023-02-15 04:45:00|657.68|644.88|658.18|645.38|658.55|645.75|657.33|644.53|322
1676436600000|2023-02-15 04:50:00|658.15|645.35|657.95|645.15|658.5|645.7|657.84|645.04|224
1676436900000|2023-02-15 04:55:00|657.94|645.14|656.73|643.93|658|645.2|656.44|643.64|283
1676437200000|2023-02-15 05:00:00|656.74|643.94|658.25|645.45|658.44|645.64|656.7|643.9|317
1676437500000|2023-02-15 05:05:00|658.37|645.57|659.23|646.43|659.81|647.01|657.95|645.15|399
1676437800000|2023-02-15 05:10:00|659.25|646.45|658.19|645.39|659.53|646.73|658.1|645.3|227
1676438100000|2023-02-15 05:15:00|658.14|645.34|658.13|645.33|658.75|645.95|658.05|645.25|226
1676438400000|2023-02-15 05:20:00|658.15|645.35|658.28|645.48|658.55|645.75|658.07|645.27|224
1676438700000|2023-02-15 05:25:00|658.25|645.45|658.48|645.68|658.98|646.18|658.23|645.43|254
1676439000000|2023-02-15 05:30:00|658.47|645.67|659.04|646.24|659.19|646.39|658.36|645.56|161
1676439300000|2023-02-15 05:35:00|659.05|646.25|660.28|647.48|660.43|647.63|658.9|646.1|442
1676439600000|2023-02-15 05:40:00|660.31|647.51|661.24|648.44|661.28|648.48|659.66|646.86|500
1676439900000|2023-02-15 05:45:00|661.17|648.37|659.78|646.98|661.24|648.44|659.64|646.84|358
1676440200000|2023-02-15 05:50:00|659.76|646.96|659.08|646.28|659.88|647.08|658.89|646.09|251
1676440500000|2023-02-15 05:55:00|659.05|646.25|658.96|646.16|659.56|646.76|658.88|646.08|321
1676440800000|2023-02-15 06:00:00|659.04|646.24|660.24|647.44|660.6|647.8|658.86|646.06|403
1676441100000|2023-02-15 06:05:00|660.21|647.41|661.54|648.74|661.63|648.83|660.03|647.23|336
1676441400000|2023-02-15 06:10:00|661.51|648.71|662.12|649.32|662.59|649.79|661.45|648.65|394
1676441700000|2023-02-15 06:15:00|662.1|649.3|661.98|649.18|662.33|649.53|661.59|648.79|274
1676442000000|2023-02-15 06:20:00|662.13|649.33|661.85|649.05|662.45|649.65|661.69|648.89|232
1676442300000|2023-02-15 06:25:00|661.9|649.1|661.74|648.94|662.35|649.55|661.58|648.78|302
1676442600000|2023-02-15 06:30:00|661.64|648.84|660.42|647.62|661.85|649.05|660.2|647.4|341
1676442900000|2023-02-15 06:35:00|660.41|647.61|660.11|647.31|660.5|647.7|659.84|647.04|358
1676443200000|2023-02-15 06:40:00|660.2|647.4|661.4|648.6|661.48|648.68|660.05|647.25|306
1676443500000|2023-02-15 06:45:00|661.48|648.68|661.75|648.95|661.82|649.02|660.87|648.07|200
1676443800000|2023-02-15 06:50:00|661.65|648.85|661.16|648.36|662.05|649.25|661.04|648.24|265
1676444100000|2023-02-15 06:55:00|661.21|648.41|662.03|649.23|662.11|649.31|660.68|647.88|312
1676444400000|2023-02-15 07:00:00|662.01|649.21|663.93|651.13|664.15|651.35|661.89|649.09|472
1676444700000|2023-02-15 07:05:00|663.99|651.19|664.21|651.41|664.34|651.54|663.66|650.86|239
1676445000000|2023-02-15 07:10:00|664.2|651.4|664.05|651.25|664.49|651.69|663.74|650.94|184
1676445300000|2023-02-15 07:15:00|663.95|651.15|663.55|650.75|664.15|651.35|663.5|650.7|95
1676445600000|2023-02-15 07:20:00|663.64|650.84|663.35|650.55|663.81|651.01|663.31|650.51|126
1676445900000|2023-02-15 07:25:00|663.41|650.61|663.36|650.56|663.72|650.92|663.23|650.43|314
1676446200000|2023-02-15 07:30:00|663.39|650.59|661.75|648.95|663.61|650.81|661.75|648.95|392
1676446500000|2023-02-15 07:35:00|661.7|648.9|661.24|648.44|661.91|649.11|661.24|648.44|276
1676446800000|2023-02-15 07:40:00|661.25|648.45|662.25|649.45|662.57|649.77|661.24|648.44|221
1676447100000|2023-02-15 07:45:00|662.33|649.53|661.3|648.5|662.46|649.66|661.1|648.3|195
1676447400000|2023-02-15 07:50:00|661.25|648.45|660.78|647.98|661.35|648.55|660.67|647.87|202
1676447700000|2023-02-15 07:55:00|660.64|647.84|660.91|648.11|661.1|648.3|659.94|647.14|333
1676448000000|2023-02-15 08:00:00|660.93|648.13|660.9|648.1|661.72|648.92|659.99|647.19|460
1676448300000|2023-02-15 08:05:00|660.85|648.05|661.53|648.73|661.76|648.96|660.85|648.05|304
1676448600000|2023-02-15 08:10:00|661.57|648.77|662.5|649.7|662.57|649.77|661.25|648.45|399
1676448900000|2023-02-15 08:15:00|662.43|649.63|662.81|650.01|663.01|650.21|662.04|649.24|471
1676449200000|2023-02-15 08:20:00|662.93|650.13|662.8|650|663.35|650.55|662.6|649.8|430
1676449500000|2023-02-15 08:25:00|662.62|649.82|662.33|649.53|662.7|649.9|661.94|649.14|287
1676449800000|2023-02-15 08:30:00|662.31|649.51|663.22|650.42|663.37|650.57|662.25|649.45|350
1676450100000|2023-02-15 08:35:00|663.07|650.27|661.35|648.55|663.36|650.56|661.2|648.4|381
1676450400000|2023-02-15 08:40:00|661.21|648.41|661.46|648.66|661.58|648.78|660.55|647.75|375
1676450700000|2023-02-15 08:45:00|661.45|648.65|661.91|649.11|661.93|649.13|660.77|647.97|205
1676451000000|2023-02-15 08:50:00|662.03|649.23|662.33|649.53|662.51|649.71|662.03|649.23|240
1676451300000|2023-02-15 08:55:00|662.34|649.54|662.29|649.49|663.04|650.24|661.96|649.16|311
1676451600000|2023-02-15 09:00:00|662.28|649.48|663.31|650.51|663.66|650.86|661.91|649.11|420
1676451900000|2023-02-15 09:05:00|663.36|650.56|663.56|650.76|663.64|650.84|662.52|649.72|326
1676452200000|2023-02-15 09:10:00|663.51|650.71|662.75|649.95|663.82|651.02|662.75|649.95|299
1676452500000|2023-02-15 09:15:00|662.85|650.05|662.4|649.6|665|652.2|661.75|648.95|398
1676452800000|2023-02-15 09:20:00|662.48|649.68|662.92|650.12|663.03|650.23|662.1|649.3|248
1676453100000|2023-02-15 09:25:00|662.93|650.13|663.79|650.99|664.05|651.25|662.75|649.95|185
1676453400000|2023-02-15 09:30:00|663.93|651.13|663.3|650.5|664.05|651.25|663.23|650.43|283
1676453700000|2023-02-15 09:35:00|663.31|650.51|662.94|650.14|663.61|650.81|662.2|649.4|348
1676454000000|2023-02-15 09:40:00|662.96|650.16|661.99|649.19|663.03|650.23|661.87|649.07|344
1676454300000|2023-02-15 09:45:00|661.95|649.15|662.66|649.86|662.95|650.15|661.92|649.12|251
1676454600000|2023-02-15 09:50:00|662.69|649.89|662.38|649.58|662.77|649.97|661.63|648.83|369
1676454900000|2023-02-15 09:55:00|662.37|649.57|663.29|650.49|663.57|650.77|662.05|649.25|374
1676455200000|2023-02-15 10:00:00|663.35|650.55|664.35|651.55|664.75|651.95|663.25|650.45|413
1676455500000|2023-02-15 10:05:00|664.46|651.66|663.35|650.55|664.6|651.8|663.31|650.51|221
1676455800000|2023-02-15 10:10:00|663.48|650.68|663.78|650.98|663.93|651.13|663.27|650.47|245
1676456100000|2023-02-15 10:15:00|663.83|651.03|663.91|651.11|664.12|651.32|662.59|649.79|247
1676456400000|2023-02-15 10:20:00|663.83|651.03|664.2|651.4|664.22|651.42|662.99|650.19|287
1676456700000|2023-02-15 10:25:00|664.1|651.3|663.11|650.31|664.18|651.38|663.05|650.25|329
1676457000000|2023-02-15 10:30:00|663.26|650.46|663.4|650.6|663.51|650.71|662.55|649.75|288
1676457300000|2023-02-15 10:35:00|663.51|650.71|663.82|651.02|664.25|651.45|663.26|650.46|445
1676457600000|2023-02-15 10:40:00|663.75|650.95|663.54|650.74|663.92|651.12|663.03|650.23|406
1676457900000|2023-02-15 10:45:00|663.58|650.78|663.95|651.15|664.22|651.42|663.38|650.58|506
1676458200000|2023-02-15 10:50:00|663.93|651.13|664.86|652.06|665.53|652.73|663.72|650.92|467
1676458500000|2023-02-15 10:55:00|664.88|652.08|664.09|651.29|665.07|652.27|663.84|651.04|411
1676458800000|2023-02-15 11:00:00|664.1|651.3|664.94|652.14|665.45|652.65|663.83|651.03|477
1676459100000|2023-02-15 11:05:00|665.03|652.23|663.94|651.14|665.03|652.23|663.53|650.73|483
1676459400000|2023-02-15 11:10:00|663.88|651.08|664.39|651.59|664.63|651.83|663.5|650.7|342
1676459700000|2023-02-15 11:15:00|664.34|651.54|664.97|652.17|665.19|652.39|663.93|651.13|350
1676460000000|2023-02-15 11:20:00|664.93|652.13|665.35|652.55|665.67|652.87|664.9|652.1|391
1676460300000|2023-02-15 11:25:00|665.33|652.53|664.79|651.99|665.35|652.55|664.63|651.83|235
1676460600000|2023-02-15 11:30:00|664.77|651.97|665.05|652.25|666.52|653.72|664.54|651.74|593
1676460900000|2023-02-15 11:35:00|664.99|652.19|667.3|654.5|667.5|654.7|664.51|651.71|490
1676461200000|2023-02-15 11:40:00|667.32|654.52|669.15|656.35|669.9|657.1|666.82|654.02|946
1676461500000|2023-02-15 11:45:00|669.08|656.28|668.36|655.56|669.17|656.37|667.15|654.35|777
1676461800000|2023-02-15 11:50:00|668.4|655.6|669.11|656.31|670.01|657.21|668.29|655.49|541
1676462100000|2023-02-15 11:55:00|669.1|656.3|670.05|657.25|670.3|657.5|668.65|655.85|585
1676462400000|2023-02-15 12:00:00|670|657.2|671.1|658.3|671.61|658.81|669.95|657.15|751
1676462700000|2023-02-15 12:05:00|671.2|658.4|671.29|658.49|671.59|658.79|670.42|657.62|769
1676463000000|2023-02-15 12:10:00|671.08|658.28|672.94|660.14|673.53|660.73|671.05|658.25|964
1676463300000|2023-02-15 12:15:00|673|660.2|671.96|659.16|673.5|660.7|671.63|658.83|678
1676463600000|2023-02-15 12:20:00|672|659.2|673.48|660.68|674.51|661.71|671.87|659.07|766
1676463900000|2023-02-15 12:25:00|673.47|660.67|673.68|660.88|674.32|661.52|673.28|660.48|707
1676464200000|2023-02-15 12:30:00|673.63|660.83|674.84|662.04|675.2|662.4|673.63|660.83|766
1676464500000|2023-02-15 12:35:00|674.81|662.01|674.18|661.38|675.59|662.79|674.02|661.22|702
1676464800000|2023-02-15 12:40:00|674.15|661.35|674.45|661.65|675.16|662.36|674.03|661.23|708
1676465100000|2023-02-15 12:45:00|674.48|661.68|672.65|659.85|674.81|662.01|672.43|659.63|588
1676465400000|2023-02-15 12:50:00|672.56|659.76|670.75|657.95|672.82|660.02|670.55|657.75|558
1676465700000|2023-02-15 12:55:00|670.82|658.02|672.24|659.44|672.41|659.61|670.82|658.02|408
1676466000000|2023-02-15 13:00:00|672.3|659.5|673.65|660.85|674.05|661.25|672.05|659.25|591
1676466300000|2023-02-15 13:05:00|673.66|660.86|674.66|661.86|674.73|661.93|673.42|660.62|579
1676466600000|2023-02-15 13:10:00|674.68|661.88|672.43|659.63|674.75|661.95|672.28|659.48|501
1676466900000|2023-02-15 13:15:00|672.49|659.69|672.35|659.55|672.82|660.02|671.79|658.99|243
1676467200000|2023-02-15 13:20:00|672.39|659.59|673.7|660.9|674.52|661.72|672.05|659.25|451
1676467500000|2023-02-15 13:25:00|673.75|660.95|673.73|660.93|675.11|662.31|673.73|660.93|420
1676467800000|2023-02-15 13:30:00|672.48|659.68|671.63|658.83|672.48|659.68|671.21|658.41|270
1676468100000|2023-02-15 13:35:00|671.67|658.87|670.99|658.19|672.77|659.97|670.62|657.82|731
1676468400000|2023-02-15 13:40:00|671|658.2|672.25|659.45|672.4|659.6|670.84|658.04|560
1676468700000|2023-02-15 13:45:00|672.14|659.34|671.87|659.07|673|660.2|671.56|658.76|511
1676469000000|2023-02-15 13:50:00|671.9|659.1|671.07|658.27|672.45|659.65|671.05|658.25|356
1676469300000|2023-02-15 13:55:00|671.06|658.26|669.15|656.35|671.29|658.49|669.05|656.25|481
1676469600000|2023-02-15 14:00:00|669.1|656.3|670.32|657.52|670.55|657.75|669.05|656.25|504
1676469900000|2023-02-15 14:05:00|670.25|657.45|669.26|656.46|670.89|658.09|669.13|656.33|481
1676470200000|2023-02-15 14:10:00|669.31|656.51|668.26|655.46|669.95|657.15|668.26|655.46|434
1676470500000|2023-02-15 14:15:00|668.29|655.49|667.09|654.29|668.85|656.05|667.06|654.26|494
1676470800000|2023-02-15 14:20:00|667.12|654.32|667.99|655.19|668.37|655.57|666.2|653.4|564
1676471100000|2023-02-15 14:25:00|667.94|655.14|668.57|655.77|668.63|655.83|667.57|654.77|577
1676471400000|2023-02-15 14:30:00|668.59|655.79|669.12|656.32|670.25|657.45|668.22|655.42|745
1676471700000|2023-02-15 14:35:00|669.07|656.27|667.85|655.05|669.35|656.55|667.8|655|644
1676472000000|2023-02-15 14:40:00|667.9|655.1|668.45|655.65|668.89|656.09|667.45|654.65|617
1676472300000|2023-02-15 14:45:00|668.35|655.55|669.57|656.77|669.57|656.77|668.07|655.27|567
1676472600000|2023-02-15 14:50:00|669.6|656.8|666.28|653.48|669.99|657.19|665.39|652.59|712
1676472900000|2023-02-15 14:55:00|666.31|653.51|665.98|653.18|666.55|653.75|665.11|652.31|609
1676473200000|2023-02-15 15:00:00|666.08|653.28|666.43|653.63|667.56|654.76|665.51|652.71|761
1676473500000|2023-02-15 15:05:00|666.37|653.57|665.6|652.8|666.8|654|665.15|652.35|577
1676473800000|2023-02-15 15:10:00|665.55|652.75|665.88|653.08|666.39|653.59|664.95|652.15|647
1676474100000|2023-02-15 15:15:00|665.87|653.07|667.66|654.86|667.87|655.07|665.87|653.07|740
1676474400000|2023-02-15 15:20:00|667.71|654.91|667.95|655.15|668.52|655.72|667.46|654.66|485
1676474700000|2023-02-15 15:25:00|667.9|655.1|668.25|655.45|668.68|655.88|667.87|655.07|403
1676475000000|2023-02-15 15:30:00|668.27|655.47|669.51|656.71|669.6|656.8|667.74|654.94|688
1676475300000|2023-02-15 15:35:00|669.54|656.74|668.65|655.85|669.65|656.85|668.44|655.64|597
1676475600000|2023-02-15 15:40:00|668.67|655.87|667.7|654.9|669.33|656.53|667.48|654.68|699
1676475900000|2023-02-15 15:45:00|667.68|654.88|667.87|655.07|667.93|655.13|667.1|654.3|657
1676476200000|2023-02-15 15:50:00|667.86|655.06|669.3|656.5|669.81|657.01|667.76|654.96|761
1676476500000|2023-02-15 15:55:00|669.26|656.46|667.46|654.66|669.51|656.71|667.36|654.56|661
1676476800000|2023-02-15 16:00:00|667.45|654.65|667.75|654.95|668.35|655.55|667.37|654.57|630
1676477100000|2023-02-15 16:05:00|667.83|655.03|667.16|654.36|668.21|655.41|666.82|654.02|679
1676477400000|2023-02-15 16:10:00|667.17|654.37|666.92|654.12|669.1|656.3|666.6|653.8|744
1676477700000|2023-02-15 16:15:00|666.88|654.08|665.61|652.81|667.52|654.72|665.33|652.53|752
1676478000000|2023-02-15 16:20:00|665.6|652.8|664.69|651.89|665.94|653.14|664.65|651.85|518
1676478300000|2023-02-15 16:25:00|664.72|651.92|666|653.2|666.21|653.41|664.46|651.66|494
1676478600000|2023-02-15 16:30:00|666.05|653.25|664.69|651.89|666.32|653.52|664.35|651.55|622
1676478900000|2023-02-15 16:35:00|664.67|651.87|665.33|652.53|665.78|652.98|664.32|651.52|605
1676479200000|2023-02-15 16:40:00|665.35|652.55|665.43|652.63|666.04|653.24|665.15|652.35|527
1676479500000|2023-02-15 16:45:00|665.45|652.65|665.94|653.14|666.07|653.27|665.01|652.21|487
1676479800000|2023-02-15 16:50:00|665.96|653.16|665.2|652.4|666.16|653.36|665.06|652.26|385
1676480100000|2023-02-15 16:55:00|665.25|652.45|664.93|652.13|665.38|652.58|664.73|651.93|452
1676480400000|2023-02-15 17:00:00|664.97|652.17|665.25|652.45|665.6|652.8|664.72|651.92|402
1676480700000|2023-02-15 17:05:00|665.21|652.41|666|653.2|666.12|653.32|664.32|651.52|561
1676481000000|2023-02-15 17:10:00|665.97|653.17|665.65|652.85|666.22|653.42|665.38|652.58|384
1676481300000|2023-02-15 17:15:00|665.68|652.88|664.82|652.02|665.75|652.95|664.55|651.75|368
1676481600000|2023-02-15 17:20:00|664.8|652|665.27|652.47|665.49|652.69|664.52|651.72|462
1676481900000|2023-02-15 17:25:00|665.25|652.45|665.07|652.27|666.31|653.51|665.04|652.24|493
1676482200000|2023-02-15 17:30:00|665.02|652.22|665.72|652.92|665.72|652.92|664.85|652.05|477
1676482500000|2023-02-15 17:35:00|665.62|652.82|665.64|652.84|665.92|653.12|664.7|651.9|602
1676482800000|2023-02-15 17:40:00|665.63|652.83|666.23|653.43|666.47|653.67|665.62|652.82|547
1676483100000|2023-02-15 17:45:00|666.27|653.47|665.37|652.57|666.27|653.47|665|652.2|459
1676483400000|2023-02-15 17:50:00|665.38|652.58|664.85|652.05|665.44|652.64|664.62|651.82|375
1676483700000|2023-02-15 17:55:00|664.82|652.02|664.94|652.14|665.1|652.3|664.42|651.62|441
1676484000000|2023-02-15 18:00:00|664.96|652.16|665.08|652.28|665.55|652.75|664.84|652.04|462
1676484300000|2023-02-15 18:05:00|665.05|652.25|664.53|651.73|665.05|652.25|663.8|651|402
1676484600000|2023-02-15 18:10:00|664.52|651.72|664.92|652.12|665.05|652.25|664.47|651.67|350
1676484900000|2023-02-15 18:15:00|664.93|652.13|665.65|652.85|665.65|652.85|664.9|652.1|413
1676485200000|2023-02-15 18:20:00|665.58|652.78|666.16|653.36|666.32|653.52|665.57|652.77|393
1676485500000|2023-02-15 18:25:00|666.2|653.4|666.78|653.98|667.15|654.35|666.08|653.28|606
1676485800000|2023-02-15 18:30:00|666.83|654.03|666.78|653.98|667.36|654.56|666.45|653.65|436
1676486100000|2023-02-15 18:35:00|666.77|653.97|667.47|654.67|667.52|654.72|665.99|653.19|532
1676486400000|2023-02-15 18:40:00|667.45|654.65|668.65|655.85|668.73|655.93|667.03|654.23|686
1676486700000|2023-02-15 18:45:00|668.66|655.86|668.67|655.87|669.89|657.09|668.12|655.32|782
1676487000000|2023-02-15 18:50:00|668.65|655.85|668.78|655.98|668.88|656.08|667.39|654.59|647
1676487300000|2023-02-15 18:55:00|668.85|656.05|669.38|656.58|669.51|656.71|668.79|655.99|465
1676487600000|2023-02-15 19:00:00|669.34|656.54|669.02|656.22|669.48|656.68|668.73|655.93|639
1676487900000|2023-02-15 19:05:00|669.03|656.23|669.97|657.17|670.67|657.87|668.97|656.17|526
1676488200000|2023-02-15 19:10:00|670|657.2|673.73|660.93|673.73|660.93|669.8|657|831
1676488500000|2023-02-15 19:15:00|673.69|660.89|675.91|663.11|675.97|663.17|673.6|660.8|753
1676488800000|2023-02-15 19:20:00|675.83|663.03|679.78|666.98|679.85|667.05|675.83|663.03|850
1676489100000|2023-02-15 19:25:00|679.77|666.97|680.67|667.87|680.74|667.94|678.65|665.85|709
1676489400000|2023-02-15 19:30:00|680.65|667.85|680.52|667.72|683.13|670.33|680.2|667.4|765
1676489700000|2023-02-15 19:35:00|680.35|667.55|681.6|668.8|681.9|669.1|680.15|667.35|640
1676490000000|2023-02-15 19:40:00|681.62|668.82|681.64|668.84|681.82|669.02|679.59|666.79|836
1676490300000|2023-02-15 19:45:00|681.62|668.82|681.06|668.26|682.09|669.29|680.67|667.87|738
1676490600000|2023-02-15 19:50:00|681.04|668.24|683.16|670.36|683.25|670.45|680.87|668.07|679
1676490900000|2023-02-15 19:55:00|683.2|670.4|683.16|670.36|683.49|670.69|682.13|669.33|622
1676491200000|2023-02-15 20:00:00|683.21|670.41|681.78|668.98|683.37|670.57|681.27|668.47|742
1676491500000|2023-02-15 20:05:00|681.83|669.03|683.82|671.02|684.5|671.7|681.65|668.85|760
1676491800000|2023-02-15 20:10:00|683.75|670.95|685.15|672.35|686.16|673.36|683.75|670.95|827
1676492100000|2023-02-15 20:15:00|685.27|672.47|687.14|674.34|687.26|674.46|684.97|672.17|782
1676492400000|2023-02-15 20:20:00|687.12|674.32|688.49|675.69|689.27|676.47|686.98|674.18|881
1676492700000|2023-02-15 20:25:00|688.45|675.65|689.63|676.83|690.07|677.27|688.37|675.57|723
1676493000000|2023-02-15 20:30:00|689.58|676.78|695.49|682.69|695.76|682.96|689.58|676.78|909
1676493300000|2023-02-15 20:35:00|695.52|682.72|691.64|678.84|696.14|683.34|689.65|676.85|1013
1676493600000|2023-02-15 20:40:00|691.61|678.81|691.83|679.03|693.09|680.29|690.89|678.09|888
1676493900000|2023-02-15 20:45:00|691.72|678.92|694.24|681.44|694.67|681.87|691.7|678.9|746
1676494200000|2023-02-15 20:50:00|694.03|681.23|695.41|682.61|695.66|682.86|693.14|680.34|680
1676494500000|2023-02-15 20:55:00|695.39|682.59|695.22|682.42|695.74|682.94|693.87|681.07|679
1676494800000|2023-02-15 21:00:00|695.2|682.4|695.33|682.53|695.66|682.86|694.54|681.74|726
1676495100000|2023-02-15 21:05:00|695.39|682.59|696.18|683.38|697.03|684.23|695.35|682.55|590
1676495400000|2023-02-15 21:10:00|696.16|683.36|694.62|681.82|697.12|684.32|693.36|680.56|666
1676495700000|2023-02-15 21:15:00|694.56|681.76|698.01|685.21|698.31|685.51|694.26|681.46|604
1676496000000|2023-02-15 21:20:00|698|685.2|698.36|685.56|699.18|686.38|697.77|684.97|782
1676496300000|2023-02-15 21:25:00|698.37|685.57|698.92|686.12|699.4|686.6|697.79|684.99|587
1676496600000|2023-02-15 21:30:00|698.9|686.1|697.36|684.56|700.58|687.78|697.36|684.56|753
1676496900000|2023-02-15 21:35:00|697.41|684.61|694.51|681.71|697.75|684.95|694.39|681.59|816
1676497200000|2023-02-15 21:40:00|694.37|681.57|695.9|683.1|696.99|684.19|694.34|681.54|627
1676497500000|2023-02-15 21:45:00|695.89|683.09|695.11|682.31|696.25|683.45|694.89|682.09|622
1676497800000|2023-02-15 21:50:00|695.18|682.38|695.91|683.11|696.48|683.68|694.38|681.58|602
1676498100000|2023-02-15 21:55:00|695.84|683.04|696.55|683.75|696.55|683.75|695.2|682.4|506
1676498400000|2023-02-15 22:00:00|696.5|683.7|697.66|684.86|698.5|685.7|696.5|683.7|429
1676498700000|2023-02-15 22:05:00|697.68|684.88|697.92|685.12|698.35|685.55|697.09|684.29|510
1676499000000|2023-02-15 22:10:00|697.91|685.11|697.02|684.22|698.15|685.35|696.62|683.82|602
1676499300000|2023-02-15 22:15:00|696.98|684.18|697.69|684.89|698.48|685.68|696.65|683.85|662
1676499600000|2023-02-15 22:20:00|697.72|684.92|696.7|683.9|698.04|685.24|696.51|683.71|534
1676499900000|2023-02-15 22:25:00|696.68|683.88|696.4|683.6|696.96|684.16|696.4|683.6|244
1676500200000|2023-02-15 22:30:00|696.41|683.61|697.37|684.57|697.39|684.59|696.35|683.55|273
1676500500000|2023-02-15 22:35:00|697.38|684.58|698.23|685.43|698.3|685.5|697.22|684.42|278
1676500800000|2023-02-15 22:40:00|698.25|685.45|697.13|684.33|698.46|685.66|697.1|684.3|246
1676501100000|2023-02-15 22:45:00|697.11|684.31|698.28|685.48|698.38|685.58|697.1|684.3|300
1676501400000|2023-02-15 22:50:00|698.3|685.5|698.89|686.09|699.1|686.3|698.24|685.44|265
1676501700000|2023-02-15 22:55:00|698.91|686.11|697.04|684.24|699.54|686.74|696.89|684.09|488
1676502000000|2023-02-15 23:00:00|697.09|684.29|698.3|685.5|698.84|686.04|697.04|684.24|549
1676502300000|2023-02-15 23:05:00|698.38|685.58|699.8|687|699.85|687.05|698.09|685.29|544
1676502600000|2023-02-15 23:10:00|699.83|687.03|700.69|687.89|700.9|688.1|699.5|686.7|590
1676502900000|2023-02-15 23:15:00|700.64|687.84|698.35|685.55|700.95|688.15|698.19|685.39|624
1676503200000|2023-02-15 23:20:00|698.4|685.6|698.46|685.66|699.78|686.98|698.3|685.5|560
1676503500000|2023-02-15 23:25:00|698.64|685.84|700.29|687.49|700.55|687.75|698.42|685.62|526
1676503800000|2023-02-15 23:30:00|700.28|687.48|700.23|687.43|700.89|688.09|700.15|687.35|530
1676504100000|2023-02-15 23:35:00|700.2|687.4|699.26|686.46|700.52|687.72|699.26|686.46|472
1676504400000|2023-02-15 23:40:00|699.33|686.53|699.03|686.23|699.84|687.04|698.95|686.15|494
1676504700000|2023-02-15 23:45:00|698.98|686.18|698.85|686.05|700.5|687.7|698.61|685.81|582
1676505000000|2023-02-15 23:50:00|698.9|686.1|699.9|687.1|700.25|687.45|698.6|685.8|647
1676505300000|2023-02-15 23:55:00|699.85|687.05|699.41|686.61|699.99|687.19|699.13|686.33|567
1676505600000|2023-02-16 00:00:00|699.44|686.64|699.34|686.54|701.36|688.56|698.9|686.1|818
1676505900000|2023-02-16 00:05:00|699.45|686.65|699.74|686.94|700.05|687.25|698.91|686.11|739
1676506200000|2023-02-16 00:10:00|699.77|686.97|702.66|689.86|703.23|690.43|699.42|686.62|952
1676506500000|2023-02-16 00:15:00|702.69|689.89|705.84|693.04|706.1|693.3|702.27|689.47|976
1676506800000|2023-02-16 00:20:00|705.9|693.1|705.41|692.61|708.16|695.36|705.14|692.34|946
1676507100000|2023-02-16 00:25:00|705.46|692.66|701.7|688.9|706.24|693.44|701.59|688.79|893
1676507400000|2023-02-16 00:30:00|701.75|688.95|697.78|684.98|702|689.2|697.46|684.66|915
1676507700000|2023-02-16 00:35:00|697.79|684.99|695.64|682.84|698.33|685.53|694.55|681.75|876
1676508000000|2023-02-16 00:40:00|695.6|682.8|696.63|683.83|697.35|684.55|695.6|682.8|546
1676508300000|2023-02-16 00:45:00|696.74|683.94|696.3|683.5|697.3|684.5|694.94|682.14|629
1676508600000|2023-02-16 00:50:00|696.28|683.48|694.23|681.43|696.67|683.87|694|681.2|628
1676508900000|2023-02-16 00:55:00|694.22|681.42|694.22|681.42|695.45|682.65|694.1|681.3|571
1676509200000|2023-02-16 01:00:00|694.17|681.37|697.25|684.45|697.38|684.58|694.17|681.37|669
1676509500000|2023-02-16 01:05:00|697.3|684.5|696.85|684.05|697.81|685.01|696.82|684.02|612
1676509800000|2023-02-16 01:10:00|696.8|684|698.68|685.88|698.86|686.06|696.8|684|560
1676510100000|2023-02-16 01:15:00|698.61|685.81|696|683.2|698.63|685.83|695.93|683.13|704
1676510400000|2023-02-16 01:20:00|695.93|683.13|696.58|683.78|697.09|684.29|695.35|682.55|597
1676510700000|2023-02-16 01:25:00|696.53|683.73|696.45|683.65|697.09|684.29|696.12|683.32|491
1676511000000|2023-02-16 01:30:00|696.41|683.61|695.3|682.5|697.16|684.36|695.23|682.43|575
1676511300000|2023-02-16 01:35:00|695.35|682.55|695.6|682.8|696.29|683.49|694.98|682.18|565
1676511600000|2023-02-16 01:40:00|695.58|682.78|694.54|681.74|695.96|683.16|694.4|681.6|524
1676511900000|2023-02-16 01:45:00|694.51|681.71|696.47|683.67|696.5|683.7|694.43|681.63|526
1676512200000|2023-02-16 01:50:00|696.43|683.63|697.08|684.28|698.02|685.22|696.43|683.63|544
1676512500000|2023-02-16 01:55:00|696.97|684.17|698.49|685.69|698.77|685.97|696.9|684.1|522
1676512800000|2023-02-16 02:00:00|698.53|685.73|698.81|686.01|699.23|686.43|697.62|684.82|610
1676513100000|2023-02-16 02:05:00|698.83|686.03|697.44|684.64|698.85|686.05|697.36|684.56|606
1676513400000|2023-02-16 02:10:00|697.45|684.65|698.86|686.06|698.99|686.19|697.34|684.54|475
1676513700000|2023-02-16 02:15:00|698.88|686.08|698.86|686.06|699.05|686.25|697.99|685.19|471
1676514000000|2023-02-16 02:20:00|698.94|686.14|700.6|687.8|701.21|688.41|698.88|686.08|584
1676514300000|2023-02-16 02:25:00|700.57|687.77|701.05|688.25|701.3|688.5|700.33|687.53|433
1676514600000|2023-02-16 02:30:00|701.07|688.27|701.15|688.35|701.45|688.65|700.42|687.62|547
1676514900000|2023-02-16 02:35:00|701.13|688.33|699.9|687.1|701.13|688.33|699.69|686.89|418
1676515200000|2023-02-16 02:40:00|699.67|686.87|698.63|685.83|699.75|686.95|698.59|685.79|363
1676515500000|2023-02-16 02:45:00|698.61|685.81|699.35|686.55|699.83|687.03|698.52|685.72|635
1676515800000|2023-02-16 02:50:00|699.33|686.53|700.23|687.43|700.39|687.59|699.29|686.49|559
1676516100000|2023-02-16 02:55:00|700.26|687.46|699.06|686.26|700.32|687.52|698.89|686.09|495
1676516400000|2023-02-16 03:00:00|699.03|686.23|700.08|687.28|700.44|687.64|699.03|686.23|478
1676516700000|2023-02-16 03:05:00|700.11|687.31|699.35|686.55|701.01|688.21|699.35|686.55|484
1676517000000|2023-02-16 03:10:00|699.4|686.6|699.65|686.85|699.95|687.15|699.3|686.5|345
1676517300000|2023-02-16 03:15:00|699.68|686.88|698.08|685.28|699.68|686.88|698.03|685.23|316
1676517600000|2023-02-16 03:20:00|698.13|685.33|698.64|685.84|698.76|685.96|698.05|685.25|396
1676517900000|2023-02-16 03:25:00|698.68|685.88|699.52|686.72|699.69|686.89|698.61|685.81|407
1676518200000|2023-02-16 03:30:00|699.54|686.74|700.77|687.97|700.87|688.07|699.53|686.73|494
1676518500000|2023-02-16 03:35:00|700.78|687.98|699.99|687.19|700.98|688.18|699.98|687.18|445
1676518800000|2023-02-16 03:40:00|700|687.2|700.33|687.53|700.5|687.7|699.77|686.97|394
1676519100000|2023-02-16 03:45:00|700.31|687.51|700.2|687.4|700.77|687.97|700.05|687.25|375
1676519400000|2023-02-16 03:50:00|700.18|687.38|699.26|686.46|700.59|687.79|698.86|686.06|375
1676519700000|2023-02-16 03:55:00|699.21|686.41|698.33|685.53|699.36|686.56|697.9|685.1|413
1676520000000|2023-02-16 04:00:00|698.34|685.54|697.43|684.63|699.41|686.61|697.38|684.58|468
1676520300000|2023-02-16 04:05:00|697.41|684.61|696.42|683.62|697.46|684.66|696.29|683.49|576
1676520600000|2023-02-16 04:10:00|696.45|683.65|696.07|683.27|697.08|684.28|696.05|683.25|390
1676520900000|2023-02-16 04:15:00|696.1|683.3|696.21|683.41|697.38|684.58|695.61|682.81|526
1676521200000|2023-02-16 04:20:00|696.16|683.36|697.52|684.72|697.8|685|696.1|683.3|502
1676521500000|2023-02-16 04:25:00|697.5|684.7|697.55|684.75|698.02|685.22|697.19|684.39|327
1676521800000|2023-02-16 04:30:00|697.45|684.65|697.72|684.92|698.53|685.73|697.34|684.54|287
1676522100000|2023-02-16 04:35:00|697.74|684.94|696.88|684.08|698.13|685.33|696.78|683.98|367
1676522400000|2023-02-16 04:40:00|696.85|684.05|695.85|683.05|696.88|684.08|695.76|682.96|304
1676522700000|2023-02-16 04:45:00|695.83|683.03|696.49|683.69|696.76|683.96|695.51|682.71|474
1676523000000|2023-02-16 04:50:00|696.43|683.63|695.87|683.07|696.48|683.68|695.15|682.35|393
1676523300000|2023-02-16 04:55:00|695.88|683.08|696.32|683.52|696.52|683.72|695.8|683|409
1676523600000|2023-02-16 05:00:00|696.23|683.43|697.27|684.47|697.32|684.52|696.17|683.37|488
1676523900000|2023-02-16 05:05:00|697.29|684.49|696.97|684.17|697.32|684.52|696.83|684.03|313
1676524200000|2023-02-16 05:10:00|696.92|684.12|696.96|684.16|697.53|684.73|696.92|684.12|290
1676524500000|2023-02-16 05:15:00|696.98|684.18|697.65|684.85|697.81|685.01|696.98|684.18|299
1676524800000|2023-02-16 05:20:00|697.66|684.86|698.8|686|698.8|686|697.63|684.83|348
1676525100000|2023-02-16 05:25:00|698.77|685.97|699.45|686.65|699.57|686.77|698.7|685.9|369
1676525400000|2023-02-16 05:30:00|699.48|686.68|699.28|686.48|699.6|686.8|698.95|686.15|174
1676525700000|2023-02-16 05:35:00|699.21|686.41|699.26|686.46|699.39|686.59|698.93|686.13|306
1676526000000|2023-02-16 05:40:00|699.25|686.45|699.22|686.42|700.11|687.31|699.15|686.35|279
1676526300000|2023-02-16 05:45:00|699.21|686.41|699.51|686.71|700.03|687.23|699.21|686.41|291
1676526600000|2023-02-16 05:50:00|699.46|686.66|699.6|686.8|700.19|687.39|699.21|686.41|375
1676526900000|2023-02-16 05:55:00|699.58|686.78|699.49|686.69|699.8|687|699.44|686.64|243
1676527200000|2023-02-16 06:00:00|699.51|686.71|700.16|687.36|700.27|687.47|699.3|686.5|288
1676527500000|2023-02-16 06:05:00|700.18|687.38|699.96|687.16|700.37|687.57|699.91|687.11|314
1676527800000|2023-02-16 06:10:00|699.93|687.13|700.55|687.75|701.16|688.36|699.93|687.13|420
1676528100000|2023-02-16 06:15:00|700.74|687.94|700.85|688.05|701.64|688.84|700.5|687.7|341
1676528400000|2023-02-16 06:20:00|701.03|688.23|699.9|687.1|701.03|688.23|699.9|687.1|361
1676528700000|2023-02-16 06:25:00|699.87|687.07|699.65|686.85|700.05|687.25|699.5|686.7|309
1676529000000|2023-02-16 06:30:00|699.62|686.82|699.42|686.62|699.8|687|699.06|686.26|341
1676529300000|2023-02-16 06:35:00|699.41|686.61|699.86|687.06|699.96|687.16|699.41|686.61|249
1676529600000|2023-02-16 06:40:00|699.72|686.92|698.99|686.19|699.88|687.08|698.6|685.8|299
1676529900000|2023-02-16 06:45:00|699.02|686.22|700|687.2|700|687.2|698.92|686.12|226
1676530200000|2023-02-16 06:50:00|699.95|687.15|701|688.2|701.35|688.55|699.77|686.97|370
1676530500000|2023-02-16 06:55:00|700.94|688.14|697.27|684.47|701.05|688.25|697.27|684.47|502
1676530800000|2023-02-16 07:00:00|697.34|684.54|695.77|682.97|698.41|685.61|695.62|682.82|698
1676531100000|2023-02-16 07:05:00|695.78|682.98|693.4|680.6|696|683.2|692.73|679.93|823
1676531400000|2023-02-16 07:10:00|693.39|680.59|694.45|681.65|694.66|681.86|692.6|679.8|780
1676531700000|2023-02-16 07:15:00|694.41|681.61|692.02|679.22|694.85|682.05|691.69|678.89|558
1676532000000|2023-02-16 07:20:00|692.1|679.3|692.07|679.27|692.4|679.6|691.6|678.8|518
1676532300000|2023-02-16 07:25:00|692.11|679.31|691.58|678.78|692.19|679.39|689.65|676.85|592
1676532600000|2023-02-16 07:30:00|691.59|678.79|690.44|677.64|692.1|679.3|690.35|677.55|595
1676532900000|2023-02-16 07:35:00|690.41|677.61|689.53|676.73|690.72|677.92|689.52|676.72|546
1676533200000|2023-02-16 07:40:00|689.5|676.7|689.88|677.08|691.53|678.73|689.16|676.36|482
1676533500000|2023-02-16 07:45:00|689.89|677.09|689.94|677.14|690.95|678.15|689.5|676.7|488
1676533800000|2023-02-16 07:50:00|689.95|677.15|690.78|677.98|691.09|678.29|689.79|676.99|447
1676534100000|2023-02-16 07:55:00|690.8|678|690.51|677.71|691.02|678.22|689.9|677.1|354
1676534400000|2023-02-16 08:00:00|690.52|677.72|690.1|677.3|691.6|678.8|689.9|677.1|593
1676534700000|2023-02-16 08:05:00|690.05|677.25|689.43|676.63|690.2|677.4|689|676.2|491
1676535000000|2023-02-16 08:10:00|689.58|676.78|690.18|677.38|690.45|677.65|689.3|676.5|549
1676535300000|2023-02-16 08:15:00|690.16|677.36|690.27|677.47|690.93|678.13|690.14|677.34|509
1676535600000|2023-02-16 08:20:00|690.28|677.48|689.9|677.1|690.42|677.62|689.45|676.65|327
1676535900000|2023-02-16 08:25:00|689.88|677.08|690.91|678.11|691.01|678.21|689.63|676.83|385
1676536200000|2023-02-16 08:30:00|690.95|678.15|690.55|677.75|690.95|678.15|690.17|677.37|418
1676536500000|2023-02-16 08:35:00|690.56|677.76|690.21|677.41|690.62|677.82|689.56|676.76|496
1676536800000|2023-02-16 08:40:00|690.2|677.4|691.16|678.36|691.17|678.37|689.94|677.14|413
1676537100000|2023-02-16 08:45:00|691.17|678.37|691.81|679.01|692.24|679.44|690.85|678.05|414
1676537400000|2023-02-16 08:50:00|691.83|679.03|690.92|678.12|692.06|679.26|690.77|677.97|422
1676537700000|2023-02-16 08:55:00|690.91|678.11|689.65|676.85|690.93|678.13|689.54|676.74|496
1676538000000|2023-02-16 09:00:00|689.64|676.84|690.46|677.66|690.78|677.98|689.24|676.44|574
1676538300000|2023-02-16 09:05:00|690.53|677.73|689.51|676.71|690.56|677.76|689.14|676.34|495
1676538600000|2023-02-16 09:10:00|689.56|676.76|688.87|676.07|689.81|677.01|688.57|675.77|411
1676538900000|2023-02-16 09:15:00|688.76|675.96|689.03|676.23|689.11|676.31|688.67|675.87|331
1676539200000|2023-02-16 09:20:00|689.04|676.24|689.35|676.55|689.58|676.78|689.04|676.24|301
1676539500000|2023-02-16 09:25:00|689.27|676.47|689.28|676.48|689.55|676.75|689.13|676.33|248
1676539800000|2023-02-16 09:30:00|689.3|676.5|689.19|676.39|689.42|676.62|688.77|675.97|362
1676540100000|2023-02-16 09:35:00|689.21|676.41|688.64|675.84|689.31|676.51|687.85|675.05|379
1676540400000|2023-02-16 09:40:00|688.66|675.86|687.91|675.11|688.69|675.89|687.05|674.25|382
1676540700000|2023-02-16 09:45:00|687.92|675.12|687.33|674.53|688.21|675.41|687.05|674.25|266
1676541000000|2023-02-16 09:50:00|687.28|674.48|689.7|676.9|689.78|676.98|687.26|674.46|380
1676541300000|2023-02-16 09:55:00|689.75|676.95|690.15|677.35|690.19|677.39|689.1|676.3|413
1676541600000|2023-02-16 10:00:00|690.04|677.24|688.81|676.01|690.2|677.4|688.76|675.96|477
1676541900000|2023-02-16 10:05:00|688.85|676.05|689.4|676.6|689.5|676.7|688.45|675.65|387
1676542200000|2023-02-16 10:10:00|689.41|676.61|690.88|678.08|691|678.2|689.2|676.4|516
1676542500000|2023-02-16 10:15:00|690.87|678.07|689.36|676.56|691.2|678.4|689.35|676.55|590
1676542800000|2023-02-16 10:20:00|689.39|676.59|689.17|676.37|689.9|677.1|689.11|676.31|410
1676543100000|2023-02-16 10:25:00|689.15|676.35|689.9|677.1|690.08|677.28|688.31|675.51|377
1676543400000|2023-02-16 10:30:00|689.93|677.13|688.17|675.37|690.05|677.25|688.15|675.35|464
1676543700000|2023-02-16 10:35:00|688.15|675.35|687.72|674.92|688.23|675.43|687.64|674.84|330
1676544000000|2023-02-16 10:40:00|687.73|674.93|687.65|674.85|688.23|675.43|687.27|674.47|447
1676544300000|2023-02-16 10:45:00|687.78|674.98|688.74|675.94|688.74|675.94|686.7|673.9|331
1676544600000|2023-02-16 10:50:00|688.77|675.97|686.68|673.88|688.85|676.05|686.62|673.82|450
1676544900000|2023-02-16 10:55:00|686.65|673.85|687.35|674.55|687.65|674.85|686.65|673.85|313
1676545200000|2023-02-16 11:00:00|687.36|674.56|686.62|673.82|687.39|674.59|686.35|673.55|399
1676545500000|2023-02-16 11:05:00|686.6|673.8|687.18|674.38|687.47|674.67|686.2|673.4|422
1676545800000|2023-02-16 11:10:00|687.2|674.4|685.33|672.53|687.41|674.61|685.16|672.36|503
1676546100000|2023-02-16 11:15:00|685.32|672.52|685.48|672.68|686.44|673.64|685.08|672.28|580
1676546400000|2023-02-16 11:20:00|685.42|672.62|686.65|673.85|686.8|674|685.18|672.38|306
1676546700000|2023-02-16 11:25:00|686.75|673.95|686.57|673.77|687.54|674.74|686.5|673.7|331
1676547000000|2023-02-16 11:30:00|686.54|673.74|685.53|672.73|687.05|674.25|685.43|672.63|441
1676547300000|2023-02-16 11:35:00|685.56|672.76|685.5|672.7|686.02|673.22|684.93|672.13|491
1676547600000|2023-02-16 11:40:00|685.6|672.8|683.83|671.03|685.67|672.87|683.48|670.68|503
1676547900000|2023-02-16 11:45:00|683.9|671.1|683.3|670.5|685.27|672.47|683.29|670.49|678
1676548200000|2023-02-16 11:50:00|683.28|670.48|684.67|671.87|685.1|672.3|683.28|670.48|435
1676548500000|2023-02-16 11:55:00|684.52|671.72|685.64|672.84|685.78|672.98|684.52|671.72|341
1676548800000|2023-02-16 12:00:00|685.66|672.86|683.69|670.89|686.09|673.29|683.65|670.85|522
1676549100000|2023-02-16 12:05:00|683.7|670.9|682.82|670.02|684.29|671.49|682.77|669.97|495
1676549400000|2023-02-16 12:10:00|682.8|670|683.13|670.33|683.4|670.6|681.7|668.9|533
1676549700000|2023-02-16 12:15:00|683.15|670.35|684.35|671.55|684.92|672.12|683.15|670.35|378
1676550000000|2023-02-16 12:20:00|684.4|671.6|685.79|672.99|686.25|673.45|684.23|671.43|392
1676550300000|2023-02-16 12:25:00|685.78|672.98|684.66|671.86|686.11|673.31|684.51|671.71|366
1676550600000|2023-02-16 12:30:00|684.63|671.83|685.4|672.6|685.6|672.8|684.31|671.51|338
1676550900000|2023-02-16 12:35:00|685.5|672.7|685.82|673.02|685.98|673.18|685.35|672.55|332
1676551200000|2023-02-16 12:40:00|685.84|673.04|686.84|674.04|686.95|674.15|685.43|672.63|460
1676551500000|2023-02-16 12:45:00|686.8|674|686.67|673.87|687.12|674.32|686.51|673.71|519
1676551800000|2023-02-16 12:50:00|686.72|673.92|687.24|674.44|688.13|675.33|686.6|673.8|449
1676552100000|2023-02-16 12:55:00|687.3|674.5|687.19|674.39|687.33|674.53|686.9|674.1|372
1676552400000|2023-02-16 13:00:00|687.17|674.37|687.57|674.77|687.86|675.06|686.65|673.85|561
1676552700000|2023-02-16 13:05:00|687.55|674.75|688.2|675.4|688.48|675.68|686.92|674.12|544
1676553000000|2023-02-16 13:10:00|688.19|675.39|687.01|674.21|688.24|675.44|686.8|674|421
1676553300000|2023-02-16 13:15:00|686.98|674.18|686.33|673.53|687.32|674.52|686.19|673.39|400
1676553600000|2023-02-16 13:20:00|686.35|673.55|686.27|673.47|686.57|673.77|686.05|673.25|480
1676553900000|2023-02-16 13:25:00|686.24|673.44|686.57|673.77|686.94|674.14|685.64|672.84|707
1676554200000|2023-02-16 13:30:00|686.55|673.75|686.46|673.66|687.59|674.79|682.2|669.4|1073
1676554500000|2023-02-16 13:35:00|686.7|673.9|685.59|672.79|688.6|675.8|684.5|671.7|1005
1676554800000|2023-02-16 13:40:00|685.63|672.83|683.92|671.12|686.13|673.33|683.21|670.41|822
1676555100000|2023-02-16 13:45:00|683.95|671.15|678.36|665.56|684.1|671.3|677.55|664.75|1002
1676555400000|2023-02-16 13:50:00|678.53|665.73|678.84|666.04|680.4|667.6|677.86|665.06|891
1676555700000|2023-02-16 13:55:00|678.89|666.09|679.8|667|680.16|667.36|676.36|663.56|763
1676556000000|2023-02-16 14:00:00|679.85|667.05|676.9|664.1|679.85|667.05|676.4|663.6|764
1676556300000|2023-02-16 14:05:00|676.98|664.18|680|667.2|680|667.2|676.98|664.18|762
1676556600000|2023-02-16 14:10:00|680.05|667.25|681.59|668.79|682.75|669.95|680.03|667.23|783
1676556900000|2023-02-16 14:15:00|681.4|668.6|680.45|667.65|681.71|668.91|679.44|666.64|741
1676557200000|2023-02-16 14:20:00|680.42|667.62|680.77|667.97|681.97|669.17|680.42|667.62|588
1676557500000|2023-02-16 14:25:00|680.76|667.96|679.24|666.44|681.14|668.34|678.76|665.96|745
1676557800000|2023-02-16 14:30:00|679.17|666.37|677.74|664.94|680.6|667.8|677.6|664.8|895
1676558100000|2023-02-16 14:35:00|677.65|664.85|678.7|665.9|679.25|666.45|676.49|663.69|889
1676558400000|2023-02-16 14:40:00|678.72|665.92|678.71|665.91|679.75|666.95|677.02|664.22|686
1676558700000|2023-02-16 14:45:00|678.66|665.86|680.04|667.24|680.25|667.45|677.53|664.73|893
1676559000000|2023-02-16 14:50:00|680.05|667.25|681.11|668.31|681.24|668.44|679.18|666.38|790
1676559300000|2023-02-16 14:55:00|681.05|668.25|680.19|667.39|681.42|668.62|680.14|667.34|854
1676559600000|2023-02-16 15:00:00|680.33|667.53|679.71|666.91|680.33|667.53|678.86|666.06|774
1676559900000|2023-02-16 15:05:00|679.76|666.96|683.1|670.3|683.27|670.47|679.71|666.91|762
1676560200000|2023-02-16 15:10:00|683.11|670.31|683.85|671.05|684.82|672.02|682.87|670.07|835
1676560500000|2023-02-16 15:15:00|683.87|671.07|684.72|671.92|684.9|672.1|683.2|670.4|786
1676560800000|2023-02-16 15:20:00|684.74|671.94|686.73|673.93|688.31|675.51|684.58|671.78|725
1676561100000|2023-02-16 15:25:00|686.74|673.94|687.7|674.9|687.7|674.9|685.32|672.52|652
1676561400000|2023-02-16 15:30:00|687.66|674.86|688.98|676.18|689.24|676.44|687.58|674.78|521
1676561700000|2023-02-16 15:35:00|688.99|676.19|691.67|678.87|691.67|678.87|688.23|675.43|693
1676562000000|2023-02-16 15:40:00|691.61|678.81|695.36|682.56|695.54|682.74|691.33|678.53|865
1676562300000|2023-02-16 15:45:00|695.41|682.61|697.12|684.32|698.25|685.45|694.45|681.65|957
1676562600000|2023-02-16 15:50:00|697.22|684.42|698.33|685.53|698.47|685.67|695.88|683.08|924
1676562900000|2023-02-16 15:55:00|698.32|685.52|699.14|686.34|699.47|686.67|696.73|683.93|925
1676563200000|2023-02-16 16:00:00|699.13|686.33|701.73|688.93|702.09|689.29|698.46|685.66|978
1676563500000|2023-02-16 16:05:00|701.7|688.9|686.78|673.98|701.99|689.19|683.63|670.83|1049
1676563800000|2023-02-16 16:10:00|686.69|673.89|690.76|677.96|693.27|680.47|686.69|673.89|1026
1676564100000|2023-02-16 16:15:00|690.74|677.94|694.28|681.48|694.41|681.61|688.27|675.47|965
1676564400000|2023-02-16 16:20:00|694.24|681.44|693.17|680.37|695.06|682.26|692.62|679.82|919
1676564700000|2023-02-16 16:25:00|693.18|680.38|694.58|681.78|694.85|682.05|692.04|679.24|776
1676565000000|2023-02-16 16:30:00|694.65|681.85|697.06|684.26|698.51|685.71|693.5|680.7|955
1676565300000|2023-02-16 16:35:00|697.07|684.27|694.8|682|697.1|684.3|694.62|681.82|916
1676565600000|2023-02-16 16:40:00|695.05|682.25|693.65|680.85|695.45|682.65|693.46|680.66|793
1676565900000|2023-02-16 16:45:00|693.77|680.97|694.41|681.61|695.55|682.75|692.83|680.03|825
1676566200000|2023-02-16 16:50:00|694.4|681.6|696.94|684.14|697.33|684.53|694|681.2|770
1676566500000|2023-02-16 16:55:00|696.92|684.12|694.77|681.97|698.51|685.71|694.62|681.82|709
1676566800000|2023-02-16 17:00:00|694.69|681.89|694.27|681.47|695.39|682.59|693.63|680.83|817
1676567100000|2023-02-16 17:05:00|694.29|681.49|693.28|680.48|694.59|681.79|692.78|679.98|880
1676567400000|2023-02-16 17:10:00|693.19|680.39|693.82|681.02|695.2|682.4|692.96|680.16|817
1676567700000|2023-02-16 17:15:00|693.77|680.97|692.4|679.6|695.09|682.29|692.3|679.5|871
1676568000000|2023-02-16 17:20:00|692.38|679.58|693.45|680.65|693.62|680.82|692.2|679.4|783
1676568300000|2023-02-16 17:25:00|693.48|680.68|693.28|680.48|694.21|681.41|693.23|680.43|665
1676568600000|2023-02-16 17:30:00|693.29|680.49|695.28|682.48|695.43|682.63|693.13|680.33|608
1676568900000|2023-02-16 17:35:00|695.33|682.53|695.36|682.56|695.7|682.9|694.52|681.72|702
1676569200000|2023-02-16 17:40:00|695.37|682.57|695.87|683.07|696.22|683.42|695.18|682.38|708
1676569500000|2023-02-16 17:45:00|695.95|683.15|694.89|682.09|696.5|683.7|694.52|681.72|711
1676569800000|2023-02-16 17:50:00|694.91|682.11|695.23|682.43|695.75|682.95|694.22|681.42|704
1676570100000|2023-02-16 17:55:00|695.21|682.41|693.99|681.19|695.26|682.46|693.78|680.98|622
1676570400000|2023-02-16 18:00:00|694.02|681.22|694.17|681.37|695.68|682.88|693.98|681.18|597
1676570700000|2023-02-16 18:05:00|694.18|681.38|696.19|683.39|696.35|683.55|694.03|681.23|449
1676571000000|2023-02-16 18:10:00|696.2|683.4|696.74|683.94|696.91|684.11|695.69|682.89|431
1676571300000|2023-02-16 18:15:00|696.72|683.92|694.58|681.78|696.79|683.99|694.47|681.67|579
1676571600000|2023-02-16 18:20:00|694.86|682.06|695.67|682.87|695.86|683.06|694.56|681.76|462
1676571900000|2023-02-16 18:25:00|695.7|682.9|695.69|682.89|696.43|683.63|695.21|682.41|443
1676572200000|2023-02-16 18:30:00|695.67|682.87|696.33|683.53|696.64|683.84|695.51|682.71|474
1676572500000|2023-02-16 18:35:00|696.34|683.54|697.93|685.13|698.6|685.8|696.34|683.54|582
1676572800000|2023-02-16 18:40:00|697.91|685.11|698.25|685.45|698.57|685.77|697.19|684.39|601
1676573100000|2023-02-16 18:45:00|698.5|685.7|698.25|685.45|698.86|686.06|697.66|684.86|619
1676573400000|2023-02-16 18:50:00|698.3|685.5|696.24|683.44|698.3|685.5|696.14|683.34|593
1676573700000|2023-02-16 18:55:00|696.22|683.42|696.25|683.45|696.5|683.7|695.63|682.83|590
1676574000000|2023-02-16 19:00:00|696.28|683.48|696.12|683.32|696.91|684.11|695.75|682.95|574
1676574300000|2023-02-16 19:05:00|696.15|683.35|694.98|682.18|696.32|683.52|694.93|682.13|452
1676574600000|2023-02-16 19:10:00|694.96|682.16|694.17|681.37|695.2|682.4|693.93|681.13|453
1676574900000|2023-02-16 19:15:00|694.12|681.32|694.54|681.74|695.4|682.6|693.86|681.06|368
1676575200000|2023-02-16 19:20:00|694.53|681.73|692.53|679.73|694.53|681.73|692.27|679.47|741
1676575500000|2023-02-16 19:25:00|692.55|679.75|692.54|679.74|694.85|682.05|692.43|679.63|598
1676575800000|2023-02-16 19:30:00|692.51|679.71|693.49|680.69|694.22|681.42|692.28|679.48|533
1676576100000|2023-02-16 19:35:00|693.5|680.7|694.23|681.43|694.38|681.58|693.31|680.51|480
1676576400000|2023-02-16 19:40:00|694.28|681.48|693.8|681|694.92|682.12|692.87|680.07|656
1676576700000|2023-02-16 19:45:00|693.84|681.04|693.35|680.55|694.44|681.64|693.29|680.49|558
1676577000000|2023-02-16 19:50:00|693.37|680.57|693.74|680.94|694.15|681.35|691.64|678.84|588
1676577300000|2023-02-16 19:55:00|693.72|680.92|692.77|679.97|694.14|681.34|692.73|679.93|615
1676577600000|2023-02-16 20:00:00|692.72|679.92|692.1|679.3|692.89|680.09|691.32|678.52|720
1676577900000|2023-02-16 20:05:00|692.12|679.32|693.6|680.8|693.95|681.15|691.03|678.23|862
1676578200000|2023-02-16 20:10:00|693.61|680.81|693.4|680.6|694.17|681.37|692.72|679.92|770
1676578500000|2023-02-16 20:15:00|693.39|680.59|689.79|676.99|693.41|680.61|689.35|676.55|884
1676578800000|2023-02-16 20:20:00|690.15|677.35|686.22|673.42|690.59|677.79|686.17|673.37|729
1676579100000|2023-02-16 20:25:00|686.2|673.4|683.01|670.21|686.75|673.95|682.35|669.55|937
1676579400000|2023-02-16 20:30:00|683.07|670.27|688.13|675.33|688.2|675.4|682.53|669.73|981
1676579700000|2023-02-16 20:35:00|688.2|675.4|689.3|676.5|690.27|677.47|687.66|674.86|857
1676580000000|2023-02-16 20:40:00|689.32|676.52|688.95|676.15|690.09|677.29|687.73|674.93|816
1676580300000|2023-02-16 20:45:00|688.94|676.14|688.21|675.41|689.12|676.32|687.03|674.23|860
1676580600000|2023-02-16 20:50:00|688.16|675.36|687.47|674.67|689.67|676.87|687.47|674.67|812
1676580900000|2023-02-16 20:55:00|687.5|674.7|686.35|673.55|687.94|675.14|685.15|672.35|777
1676581200000|2023-02-16 21:00:00|686.3|673.5|684.09|671.29|686.32|673.52|684.01|671.21|720
1676581500000|2023-02-16 21:05:00|684.06|671.26|685.19|672.39|685.34|672.54|682.46|669.66|770
1676581800000|2023-02-16 21:10:00|685.25|672.45|684.46|671.66|685.93|673.13|684.45|671.65|724
1676582100000|2023-02-16 21:15:00|684.51|671.71|684.96|672.16|685.42|672.62|684.32|671.52|609
1676582400000|2023-02-16 21:20:00|684.94|672.14|682.58|669.78|684.96|672.16|682.43|669.63|569
1676582700000|2023-02-16 21:25:00|682.62|669.82|682.21|669.41|683.88|671.08|682.17|669.37|636
1676583000000|2023-02-16 21:30:00|682.23|669.43|683.57|670.77|683.87|671.07|678.7|665.9|785
1676583300000|2023-02-16 21:35:00|683.56|670.76|684.75|671.95|685.34|672.54|683.34|670.54|604
1676583600000|2023-02-16 21:40:00|684.71|671.91|681.22|668.42|684.71|671.91|680.95|668.15|597
1676583900000|2023-02-16 21:45:00|681.1|668.3|683.68|670.88|683.98|671.18|680.84|668.04|624
1676584200000|2023-02-16 21:50:00|683.72|670.92|683.25|670.45|683.76|670.96|681.61|668.81|528
1676584500000|2023-02-16 21:55:00|683.28|670.48|684.28|671.48|684.73|671.93|682.07|669.27|570
1676584800000|2023-02-16 22:00:00|684.25|671.45|684.88|672.08|684.97|672.17|683.66|670.86|566
1676585100000|2023-02-16 22:05:00|684.89|672.09|683.22|670.42|684.98|672.18|683.21|670.41|460
1676585400000|2023-02-16 22:10:00|683.23|670.43|681.8|669|683.23|670.43|681.62|668.82|587
1676585700000|2023-02-16 22:15:00|681.79|668.99|683.31|670.51|684.28|671.48|681.76|668.96|687
1676586000000|2023-02-16 22:20:00|683.33|670.53|679.1|666.3|683.33|670.53|679.1|666.3|592
1676586300000|2023-02-16 22:25:00|679.08|666.28|677.36|664.56|679.9|667.1|677.28|664.48|551
1676586600000|2023-02-16 22:30:00|677.43|664.63|671.76|658.96|677.53|664.73|671.03|658.23|772
1676586900000|2023-02-16 22:35:00|671.79|658.99|668.61|655.81|672.55|659.75|668.56|655.76|779
1676587200000|2023-02-16 22:40:00|668.59|655.79|669.86|657.06|670.08|657.28|667.28|654.48|566
1676587500000|2023-02-16 22:45:00|669.85|657.05|668.03|655.23|670.88|658.08|668.02|655.22|436
1676587800000|2023-02-16 22:50:00|668.02|655.22|666.93|654.13|668.42|655.62|666.9|654.1|490
1676588100000|2023-02-16 22:55:00|666.94|654.14|661.58|648.78|667.76|654.96|661.51|648.71|756
1676588400000|2023-02-16 23:00:00|661.5|648.7|660.19|647.39|663.7|650.9|660.04|647.24|873
1676588700000|2023-02-16 23:05:00|660.13|647.33|663.42|650.62|663.79|650.99|658.55|645.75|826
1676589000000|2023-02-16 23:10:00|663.4|650.6|663.58|650.78|664.13|651.33|662.26|649.46|637
1676589300000|2023-02-16 23:15:00|663.57|650.77|661.14|648.34|664.42|651.62|660.95|648.15|845
1676589600000|2023-02-16 23:20:00|661.12|648.32|661.49|648.69|662.6|649.8|659.23|646.43|872
1676589900000|2023-02-16 23:25:00|661.46|648.66|660.4|647.6|661.79|648.99|660.35|647.55|781
1676590200000|2023-02-16 23:30:00|660.43|647.63|658.8|646|662.88|650.08|658.78|645.98|937
1676590500000|2023-02-16 23:35:00|658.79|645.99|658.62|645.82|662.01|649.21|658.03|645.23|918
1676590800000|2023-02-16 23:40:00|658.61|645.81|658.08|645.28|658.76|645.96|656.25|643.45|919
1676591100000|2023-02-16 23:45:00|658.06|645.26|655.13|642.33|658.06|645.26|653.99|641.19|974
1676591400000|2023-02-16 23:50:00|655.15|642.35|654.46|641.66|655.5|642.7|653.18|640.38|968
1676591700000|2023-02-16 23:55:00|654.4|641.6|653.94|641.14|655.56|642.76|653.38|640.58|903
1676592000000|2023-02-17 00:00:00|653.97|641.17|654.36|641.56|654.83|642.03|650.55|637.75|996
1676592300000|2023-02-17 00:05:00|654.37|641.57|657.19|644.39|657.26|644.46|654.36|641.56|883
1676592600000|2023-02-17 00:10:00|657.14|644.34|657.85|645.05|658.75|645.95|656.51|643.71|860
1676592900000|2023-02-17 00:15:00|657.8|645|660.13|647.33|660.45|647.65|657.36|644.56|748
1676593200000|2023-02-17 00:20:00|660.14|647.34|661.47|648.67|661.57|648.77|659.13|646.33|640
1676593500000|2023-02-17 00:25:00|661.46|648.66|662.83|650.03|662.86|650.06|661.35|648.55|616
1676593800000|2023-02-17 00:30:00|662.84|650.04|663.89|651.09|663.89|651.09|662.29|649.49|757
1676594100000|2023-02-17 00:35:00|663.92|651.12|665.25|652.45|665.41|652.61|663.17|650.37|828
1676594400000|2023-02-17 00:40:00|665.23|652.43|665.43|652.63|665.99|653.19|664.76|651.96|780
1676594700000|2023-02-17 00:45:00|665.48|652.68|664.42|651.62|665.85|653.05|664.36|651.56|839
1676595000000|2023-02-17 00:50:00|664.44|651.64|664.66|651.86|664.66|651.86|662.56|649.76|666
1676595300000|2023-02-17 00:55:00|664.56|651.76|664.63|651.83|665.53|652.73|663.88|651.08|647
1676595600000|2023-02-17 01:00:00|664.69|651.89|664.97|652.17|664.97|652.17|663.73|650.93|612
1676595900000|2023-02-17 01:05:00|664.98|652.18|666.04|653.24|666.12|653.32|663.86|651.06|618
1676596200000|2023-02-17 01:10:00|666.09|653.29|666.2|653.4|666.65|653.85|665.83|653.03|628
1676596500000|2023-02-17 01:15:00|666.23|653.43|666.74|653.94|667.07|654.27|665.39|652.59|550
1676596800000|2023-02-17 01:20:00|666.72|653.92|667.76|654.96|668.56|655.76|665.66|652.86|680
1676597100000|2023-02-17 01:25:00|667.74|654.94|668.19|655.39|668.24|655.44|667.13|654.33|574
1676597400000|2023-02-17 01:30:00|668.11|655.31|667.53|654.73|668.3|655.5|667.23|654.43|520
1676597700000|2023-02-17 01:35:00|667.55|654.75|668.09|655.29|668.14|655.34|666.45|653.65|478
1676598000000|2023-02-17 01:40:00|668.07|655.27|668.71|655.91|668.85|656.05|667.9|655.1|419
1676598300000|2023-02-17 01:45:00|668.75|655.95|667.7|654.9|668.82|656.02|666.95|654.15|540
1676598600000|2023-02-17 01:50:00|667.75|654.95|668.81|656.01|668.86|656.06|667.35|654.55|326
1676598900000|2023-02-17 01:55:00|668.86|656.06|668.83|656.03|669.16|656.36|667.46|654.66|555
1676599200000|2023-02-17 02:00:00|668.93|656.13|669.16|656.36|669.34|656.54|668.23|655.43|619
1676599500000|2023-02-17 02:05:00|669.17|656.37|667.48|654.68|669.28|656.48|666.33|653.53|455
1676599800000|2023-02-17 02:10:00|667.53|654.73|667.25|654.45|667.7|654.9|666.7|653.9|389
1676600100000|2023-02-17 02:15:00|667.23|654.43|668.23|655.43|668.34|655.54|667|654.2|444
1676600400000|2023-02-17 02:20:00|668.21|655.41|668.08|655.28|669.1|656.3|667.73|654.93|478
1676600700000|2023-02-17 02:25:00|668.11|655.31|668.07|655.27|668.46|655.66|666.77|653.97|508
1676601000000|2023-02-17 02:30:00|668.06|655.26|667.4|654.6|668.63|655.83|667.38|654.58|448
1676601300000|2023-02-17 02:35:00|667.39|654.59|668.95|656.15|669.3|656.5|667.38|654.58|448
1676601600000|2023-02-17 02:40:00|668.94|656.14|669.2|656.4|669.48|656.68|668.78|655.98|517
1676601900000|2023-02-17 02:45:00|669.23|656.43|668.65|655.85|669.45|656.65|668.35|655.55|478
1676602200000|2023-02-17 02:50:00|668.6|655.8|668.1|655.3|669.45|656.65|668.1|655.3|485
1676602500000|2023-02-17 02:55:00|668.15|655.35|666.94|654.14|668.24|655.44|666.89|654.09|373
1676602800000|2023-02-17 03:00:00|666.9|654.1|666.46|653.66|667.09|654.29|666.29|653.49|331
1676603100000|2023-02-17 03:05:00|666.41|653.61|666.93|654.13|667.13|654.33|666.18|653.38|290
1676603400000|2023-02-17 03:10:00|666.96|654.16|669.09|656.29|669.3|656.5|666.95|654.15|434
1676603700000|2023-02-17 03:15:00|669.11|656.31|670.66|657.86|670.95|658.15|669.01|656.21|404
1676604000000|2023-02-17 03:20:00|670.72|657.92|670.55|657.75|671.29|658.49|669.97|657.17|421
1676604300000|2023-02-17 03:25:00|670.62|657.82|670.55|657.75|671.3|658.5|669.81|657.01|576
1676604600000|2023-02-17 03:30:00|670.59|657.79|669.55|656.75|671.35|658.55|669.55|656.75|548
1676604900000|2023-02-17 03:35:00|669.5|656.7|669.3|656.5|670.34|657.54|669.08|656.28|535
1676605200000|2023-02-17 03:40:00|669.35|656.55|669.63|656.83|669.64|656.84|668.95|656.15|383
1676605500000|2023-02-17 03:45:00|669.64|656.84|670.51|657.71|671.32|658.52|669.64|656.84|422
1676605800000|2023-02-17 03:50:00|670.4|657.6|669.66|656.86|670.5|657.7|669.53|656.73|355
1676606100000|2023-02-17 03:55:00|669.61|656.81|669.77|656.97|670.8|658|669.11|656.31|425
1676606400000|2023-02-17 04:00:00|669.78|656.98|670.04|657.24|670.85|658.05|668.71|655.91|488
1676606700000|2023-02-17 04:05:00|670.06|657.26|672.31|659.51|672.39|659.59|670.06|657.26|512
1676607000000|2023-02-17 04:10:00|672.34|659.54|671.28|658.48|673.03|660.23|671.28|658.48|475
1676607300000|2023-02-17 04:15:00|671.3|658.5|669.79|656.99|671.9|659.1|669.51|656.71|551
1676607600000|2023-02-17 04:20:00|669.78|656.98|669.43|656.63|670.15|657.35|669.31|656.51|457
1676607900000|2023-02-17 04:25:00|669.47|656.67|668.89|656.09|670.38|657.58|668.87|656.07|404
1676608200000|2023-02-17 04:30:00|668.84|656.04|669.02|656.22|669.56|656.76|668.35|655.55|498
1676608500000|2023-02-17 04:35:00|669.04|656.24|667.75|654.95|669.22|656.42|666.12|653.32|611
1676608800000|2023-02-17 04:40:00|667.8|655|668.95|656.15|669.35|656.55|666.91|654.11|533
1676609100000|2023-02-17 04:45:00|668.98|656.18|668.25|655.45|669.01|656.21|667.55|654.75|366
1676609400000|2023-02-17 04:50:00|668.21|655.41|668.5|655.7|668.71|655.91|667.75|654.95|305
1676609700000|2023-02-17 04:55:00|668.48|655.68|670.47|657.67|670.65|657.85|668.48|655.68|461
1676610000000|2023-02-17 05:00:00|670.49|657.69|668.92|656.12|670.62|657.82|668.7|655.9|450
1676610300000|2023-02-17 05:05:00|668.98|656.18|667.7|654.9|669.1|656.3|667.5|654.7|493
1676610600000|2023-02-17 05:10:00|667.71|654.91|667.3|654.5|667.71|654.91|666.7|653.9|475
1676610900000|2023-02-17 05:15:00|667.35|654.55|667.23|654.43|668.7|655.9|666.79|653.99|588
1676611200000|2023-02-17 05:20:00|667.2|654.4|667.56|654.76|667.78|654.98|666.97|654.17|453
1676611500000|2023-02-17 05:25:00|667.54|654.74|667.53|654.73|668.31|655.51|667.14|654.34|421
1676611800000|2023-02-17 05:30:00|667.56|654.76|668.1|655.3|668.38|655.58|667.56|654.76|332
1676612100000|2023-02-17 05:35:00|668.14|655.34|668.77|655.97|669.02|656.22|666.76|653.96|455
1676612400000|2023-02-17 05:40:00|668.81|656.01|668.93|656.13|669.38|656.58|668.8|656|377
1676612700000|2023-02-17 05:45:00|668.98|656.18|668.65|655.85|669.35|656.55|668.01|655.21|453
1676613000000|2023-02-17 05:50:00|668.63|655.83|667.26|654.46|668.85|656.05|666.82|654.02|528
1676613300000|2023-02-17 05:55:00|667.28|654.48|667.37|654.57|667.92|655.12|666.46|653.66|508
1676613600000|2023-02-17 06:00:00|667.3|654.5|667.09|654.29|667.8|655|666.87|654.07|338
1676613900000|2023-02-17 06:05:00|667.14|654.34|667.99|655.19|668|655.2|666.01|653.21|660
1676614200000|2023-02-17 06:10:00|668.05|655.25|668.74|655.94|668.87|656.07|667.95|655.15|473
1676614500000|2023-02-17 06:15:00|668.75|655.95|666.7|653.9|668.83|656.03|666.62|653.82|589
1676614800000|2023-02-17 06:20:00|666.77|653.97|667.3|654.5|667.6|654.8|666.3|653.5|446
1676615100000|2023-02-17 06:25:00|667.29|654.49|668.82|656.02|668.9|656.1|667.28|654.48|493
1676615400000|2023-02-17 06:30:00|668.84|656.04|669.56|656.76|669.69|656.89|668.83|656.03|409
1676615700000|2023-02-17 06:35:00|669.63|656.83|668.44|655.64|669.67|656.87|668.31|655.51|487
1676616000000|2023-02-17 06:40:00|668.39|655.59|669.18|656.38|669.26|656.46|668.15|655.35|432
1676616300000|2023-02-17 06:45:00|669.15|656.35|669.44|656.64|670.46|657.66|668.78|655.98|477
1676616600000|2023-02-17 06:50:00|669.5|656.7|669.23|656.43|669.68|656.88|668.78|655.98|434
1676616900000|2023-02-17 06:55:00|669.26|656.46|670.48|657.68|670.48|657.68|668.9|656.1|454
1676617200000|2023-02-17 07:00:00|670.38|657.58|670.73|657.93|670.77|657.97|669.32|656.52|443
1676617500000|2023-02-17 07:05:00|670.74|657.94|671.95|659.15|672.78|659.98|670.68|657.88|595
1676617800000|2023-02-17 07:10:00|672.01|659.21|672.8|660|672.95|660.15|671.55|658.75|532
1676618100000|2023-02-17 07:15:00|672.53|659.73|672|659.2|672.87|660.07|671.79|658.99|556
1676618400000|2023-02-17 07:20:00|672.01|659.21|673.29|660.49|673.3|660.5|671.92|659.12|481
1676618700000|2023-02-17 07:25:00|673.26|660.46|673.71|660.91|673.8|661|673.15|660.35|353
1676619000000|2023-02-17 07:30:00|673.69|660.89|673.54|660.74|673.86|661.06|672.84|660.04|445
1676619300000|2023-02-17 07:35:00|673.42|660.62|673.81|661.01|674.3|661.5|673.42|660.62|402
1676619600000|2023-02-17 07:40:00|673.73|660.93|674.06|661.26|674.16|661.36|673.2|660.4|400
1676619900000|2023-02-17 07:45:00|674.05|661.25|672.44|659.64|674.16|661.36|672.34|659.54|378
1676620200000|2023-02-17 07:50:00|672.6|659.8|671.02|658.22|672.6|659.8|671.02|658.22|469
1676620500000|2023-02-17 07:55:00|671.01|658.21|670.75|657.95|671.85|659.05|670.5|657.7|595
1676620800000|2023-02-17 08:00:00|670.73|657.93|670.01|657.21|671.06|658.26|669.33|656.53|738
1676621100000|2023-02-17 08:05:00|670.04|657.24|670.91|658.11|672.44|659.64|670.04|657.24|640
1676621400000|2023-02-17 08:10:00|670.75|657.95|672.1|659.3|672.44|659.64|670.38|657.58|496
1676621700000|2023-02-17 08:15:00|672.11|659.31|671.33|658.53|672.49|659.69|670.44|657.64|538
1676622000000|2023-02-17 08:20:00|671.31|658.51|671.11|658.31|671.31|658.51|670.32|657.52|485
1676622300000|2023-02-17 08:25:00|671.12|658.32|670.56|657.76|671.97|659.17|670.2|657.4|600
1676622600000|2023-02-17 08:30:00|670.62|657.82|671.8|659|671.94|659.14|669.32|656.52|788
1676622900000|2023-02-17 08:35:00|671.79|658.99|672.53|659.73|672.53|659.73|670.77|657.97|604
1676623200000|2023-02-17 08:40:00|672.58|659.78|672.71|659.91|672.89|660.09|671.7|658.9|526
1676623500000|2023-02-17 08:45:00|672.69|659.89|671.98|659.18|673.01|660.21|671.89|659.09|413
1676623800000|2023-02-17 08:50:00|671.97|659.17|672.36|659.56|672.38|659.58|671.5|658.7|436
1676624100000|2023-02-17 08:55:00|672.37|659.57|673.91|661.11|674|661.2|672.33|659.53|653
1676624400000|2023-02-17 09:00:00|673.88|661.08|674.02|661.22|674.69|661.89|673.68|660.88|814
1676624700000|2023-02-17 09:05:00|673.99|661.19|673.73|660.93|674.18|661.38|673.02|660.22|529
1676625000000|2023-02-17 09:10:00|673.69|660.89|672|659.2|673.78|660.98|671.7|658.9|575
1676625300000|2023-02-17 09:15:00|672.05|659.25|672.77|659.97|672.93|660.13|671.69|658.89|531
1676625600000|2023-02-17 09:20:00|672.76|659.96|672.14|659.34|672.8|660|671.4|658.6|511
1676625900000|2023-02-17 09:25:00|672.04|659.24|670.86|658.06|672.09|659.29|670.78|657.98|583
1676626200000|2023-02-17 09:30:00|670.87|658.07|671.6|658.8|672.06|659.26|670.77|657.97|638
1676626500000|2023-02-17 09:35:00|671.58|658.78|669.88|657.08|671.58|658.78|669.83|657.03|591
1676626800000|2023-02-17 09:40:00|669.84|657.04|669.31|656.51|670.14|657.34|668.85|656.05|482
1676627100000|2023-02-17 09:45:00|669.34|656.54|668.59|655.79|669.57|656.77|668.59|655.79|556
1676627400000|2023-02-17 09:50:00|668.55|655.75|667.78|654.98|670.08|657.28|667.69|654.89|600
1676627700000|2023-02-17 09:55:00|667.74|654.94|668.6|655.8|668.65|655.85|667.01|654.21|444
1676628000000|2023-02-17 10:00:00|668.56|655.76|667.64|654.84|669.44|656.64|667.1|654.3|595
1676628300000|2023-02-17 10:05:00|667.66|654.86|668.97|656.17|669.06|656.26|666.97|654.17|517
1676628600000|2023-02-17 10:10:00|668.99|656.19|670.33|657.53|671.02|658.22|668.93|656.13|519
1676628900000|2023-02-17 10:15:00|670.35|657.55|670.14|657.34|670.67|657.87|669.01|656.21|591
1676629200000|2023-02-17 10:20:00|670.13|657.33|668.95|656.15|670.17|657.37|668.59|655.79|519
1676629500000|2023-02-17 10:25:00|668.93|656.13|669.18|656.38|669.94|657.14|668.9|656.1|579
1676629800000|2023-02-17 10:30:00|669.14|656.34|668.33|655.53|669.16|656.36|667.56|654.76|465
1676630100000|2023-02-17 10:35:00|668.35|655.55|668.23|655.43|668.45|655.65|667.34|654.54|490
1676630400000|2023-02-17 10:40:00|668.31|655.51|669.61|656.81|669.67|656.87|668.06|655.26|456
1676630700000|2023-02-17 10:45:00|669.56|656.76|668.42|655.62|669.69|656.89|668.35|655.55|497
1676631000000|2023-02-17 10:50:00|668.37|655.57|667.92|655.12|669.38|656.58|667.86|655.06|535
1676631300000|2023-02-17 10:55:00|667.99|655.19|668.08|655.28|668.3|655.5|667.2|654.4|490
1676631600000|2023-02-17 11:00:00|668.06|655.26|669.08|656.28|669.1|656.3|667.8|655|489
1676631900000|2023-02-17 11:05:00|669.07|656.27|669.73|656.93|669.99|657.19|668.65|655.85|542
1676632200000|2023-02-17 11:10:00|669.76|656.96|669.65|656.85|670.45|657.65|669.45|656.65|373
1676632500000|2023-02-17 11:15:00|669.67|656.87|671.18|658.38|671.38|658.58|669.4|656.6|441
1676632800000|2023-02-17 11:20:00|671.2|658.4|672.14|659.34|672.4|659.6|671.02|658.22|421
1676633100000|2023-02-17 11:25:00|672.11|659.31|672.89|660.09|672.89|660.09|671.86|659.06|592
1676633400000|2023-02-17 11:30:00|672.91|660.11|671.8|659|672.99|660.19|671.55|658.75|623
1676633700000|2023-02-17 11:35:00|671.75|658.95|671.7|658.9|671.82|659.02|671.25|658.45|377
1676634000000|2023-02-17 11:40:00|671.75|658.95|672.45|659.65|672.8|660|671.62|658.82|493
1676634300000|2023-02-17 11:45:00|672.42|659.62|671.85|659.05|672.5|659.7|671.69|658.89|318
1676634600000|2023-02-17 11:50:00|671.83|659.03|671.22|658.42|671.98|659.18|671.05|658.25|343
1676634900000|2023-02-17 11:55:00|671.1|658.3|671.18|658.38|671.75|658.95|670.97|658.17|428
1676635200000|2023-02-17 12:00:00|671.15|658.35|671.4|658.6|672.01|659.21|670.33|657.53|604
1676635500000|2023-02-17 12:05:00|671.26|658.46|672.19|659.39|672.49|659.69|670.89|658.09|526
1676635800000|2023-02-17 12:10:00|672.18|659.38|671.93|659.13|672.35|659.55|671.62|658.82|554
1676636100000|2023-02-17 12:15:00|671.95|659.15|671|658.2|672.05|659.25|670.98|658.18|515
1676636400000|2023-02-17 12:20:00|671.02|658.22|671.53|658.73|671.64|658.84|669.94|657.14|509
1676636700000|2023-02-17 12:25:00|671.5|658.7|671.6|658.8|672.62|659.82|671.36|658.56|512
1676637000000|2023-02-17 12:30:00|671.59|658.79|670.16|657.36|671.99|659.19|669.95|657.15|566
1676637300000|2023-02-17 12:35:00|670.18|657.38|671.78|658.98|671.81|659.01|670.05|657.25|443
1676637600000|2023-02-17 12:40:00|671.75|658.95|672.01|659.21|672.25|659.45|671.58|658.78|596
1676637900000|2023-02-17 12:45:00|672.02|659.22|672.06|659.26|672.27|659.47|670.9|658.1|557
1676638200000|2023-02-17 12:50:00|672.17|659.37|672.02|659.22|672.39|659.59|671.37|658.57|477
1676638500000|2023-02-17 12:55:00|672.05|659.25|673.08|660.28|673.64|660.84|672.03|659.23|492
1676638800000|2023-02-17 13:00:00|673.06|660.26|672.4|659.6|673.38|660.58|672.05|659.25|539
1676639100000|2023-02-17 13:05:00|672.35|659.55|672.77|659.97|673.27|660.47|671.71|658.91|532
1676639400000|2023-02-17 13:10:00|672.75|659.95|673.72|660.92|673.73|660.93|672.7|659.9|580
1676639700000|2023-02-17 13:15:00|673.73|660.93|671.46|658.66|674.01|661.21|671.38|658.58|534
1676640000000|2023-02-17 13:20:00|671.47|658.67|669.54|656.74|671.86|659.06|668.81|656.01|742
1676640300000|2023-02-17 13:25:00|669.53|656.73|671.21|658.41|671.72|658.92|669.06|656.26|693
1676640600000|2023-02-17 13:30:00|671.32|658.52|670|657.2|672.14|659.34|669.92|657.12|631
1676640900000|2023-02-17 13:35:00|669.99|657.19|669.25|656.45|670.95|658.15|669.07|656.27|593
1676641200000|2023-02-17 13:40:00|669.26|656.46|668.63|655.83|669.42|656.62|668.45|655.65|504
1676641500000|2023-02-17 13:45:00|668.65|655.85|669.37|656.57|670.3|657.5|668.4|655.6|639
1676641800000|2023-02-17 13:50:00|669.26|656.46|670.2|657.4|670.34|657.54|667.93|655.13|663
1676642100000|2023-02-17 13:55:00|670.06|657.26|668.66|655.86|670.29|657.49|666.69|653.89|616
1676642400000|2023-02-17 14:00:00|668.61|655.81|668.51|655.71|670.46|657.66|668.4|655.6|682
1676642700000|2023-02-17 14:05:00|668.5|655.7|669.01|656.21|669.36|656.56|668.42|655.62|568
1676643000000|2023-02-17 14:10:00|669.03|656.23|669.94|657.14|670.1|657.3|668.44|655.64|576
1676643300000|2023-02-17 14:15:00|669.93|657.13|671.49|658.69|671.72|658.92|669.39|656.59|708
1676643600000|2023-02-17 14:20:00|671.47|658.67|669.4|656.6|672.4|659.6|668.75|655.95|639
1676643900000|2023-02-17 14:25:00|669.41|656.61|670.65|657.85|671.6|658.8|669.35|656.55|795
1676644200000|2023-02-17 14:30:00|670.6|657.8|674.24|661.44|674.28|661.48|670.22|657.42|983
1676644500000|2023-02-17 14:35:00|674.26|661.46|675.16|662.36|675.89|663.09|674.22|661.42|1008
1676644800000|2023-02-17 14:40:00|675.14|662.34|675.61|662.81|676.76|663.96|673.02|660.22|952
1676645100000|2023-02-17 14:45:00|675.69|662.89|668.55|655.75|675.73|662.93|668.33|655.53|1036
1676645400000|2023-02-17 14:50:00|668.58|655.78|665.17|652.37|668.79|655.99|665.17|652.37|1014
1676645700000|2023-02-17 14:55:00|665.18|652.38|667.7|654.9|668|655.2|664.48|651.68|911
1676646000000|2023-02-17 15:00:00|667.68|654.88|669.44|656.64|669.87|657.07|667.26|654.46|927
1676646300000|2023-02-17 15:05:00|669.41|656.61|667.12|654.32|669.54|656.74|666.43|653.63|982
1676646600000|2023-02-17 15:10:00|667.11|654.31|668.75|655.95|669.8|657|666.22|653.42|962
1676646900000|2023-02-17 15:15:00|668.74|655.94|670.23|657.43|671.02|658.22|667.14|654.34|956
1676647200000|2023-02-17 15:20:00|670.28|657.48|668.95|656.15|672.03|659.23|668.95|656.15|914
1676647500000|2023-02-17 15:25:00|669.05|656.25|667.96|655.16|669.21|656.41|667.51|654.71|882
1676647800000|2023-02-17 15:30:00|667.95|655.15|669.8|657|670.05|657.25|667.8|655|859
1676648100000|2023-02-17 15:35:00|669.71|656.91|671.43|658.63|671.94|659.14|669.44|656.64|921
1676648400000|2023-02-17 15:40:00|671.37|658.57|671.04|658.24|672.87|660.07|670.6|657.8|1003
1676648700000|2023-02-17 15:45:00|671.07|658.27|669.51|656.71|671.63|658.83|669.06|656.26|959
1676649000000|2023-02-17 15:50:00|669.39|656.59|667.19|654.39|669.65|656.85|665.99|653.19|937
1676649300000|2023-02-17 15:55:00|667.18|654.38|667.43|654.63|667.75|654.95|665.58|652.78|803
1676649600000|2023-02-17 16:00:00|667.4|654.6|665.3|652.5|667.88|655.08|665.1|652.3|765
1676649900000|2023-02-17 16:05:00|665.39|652.59|666.72|653.92|667.02|654.22|664.91|652.11|962
1676650200000|2023-02-17 16:10:00|666.71|653.91|667.15|654.35|667.43|654.63|666.48|653.68|808
1676650500000|2023-02-17 16:15:00|667.13|654.33|664.41|651.61|667.32|654.52|664.13|651.33|766
1676650800000|2023-02-17 16:20:00|664.18|651.38|660.49|647.69|664.39|651.59|660.18|647.38|845
1676651100000|2023-02-17 16:25:00|660.52|647.72|660.92|648.12|661.17|648.37|659.92|647.12|731
1676651400000|2023-02-17 16:30:00|660.96|648.16|658.85|646.05|661.22|648.42|658.33|645.53|818
1676651700000|2023-02-17 16:35:00|658.88|646.08|662.24|649.44|662.52|649.72|658.62|645.82|890
1676652000000|2023-02-17 16:40:00|662.22|649.42|662.36|649.56|662.64|649.84|661.22|648.42|927
1676652300000|2023-02-17 16:45:00|662.31|649.51|663.72|650.92|663.72|650.92|662.13|649.33|788
1676652600000|2023-02-17 16:50:00|663.71|650.91|664.78|651.98|665.62|652.82|663.65|650.85|837
1676652900000|2023-02-17 16:55:00|664.76|651.96|664.97|652.17|665.29|652.49|664.2|651.4|643
1676653200000|2023-02-17 17:00:00|665.07|652.27|665.76|652.96|666.88|654.08|664.95|652.15|757
1676653500000|2023-02-17 17:05:00|665.73|652.93|669.91|657.11|670.42|657.62|665.67|652.87|869
1676653800000|2023-02-17 17:10:00|669.93|657.13|672.71|659.91|672.76|659.96|669.24|656.44|1006
1676654100000|2023-02-17 17:15:00|672.72|659.92|672.02|659.22|674.62|661.82|670.75|657.95|991
1676654400000|2023-02-17 17:20:00|671.99|659.19|671.15|658.35|672.97|660.17|669.92|657.12|937
1676654700000|2023-02-17 17:25:00|671.33|658.53|672.15|659.35|672.55|659.75|670.83|658.03|873
1676655000000|2023-02-17 17:30:00|672.12|659.32|676|663.2|676.3|663.5|672.01|659.21|893
1676655300000|2023-02-17 17:35:00|676.06|663.26|677.05|664.25|677.3|664.5|675.83|663.03|829
1676655600000|2023-02-17 17:40:00|676.97|664.17|676.6|663.8|678.09|665.29|676.02|663.22|780
1676655900000|2023-02-17 17:45:00|676.74|663.94|678.16|665.36|679|666.2|676.54|663.74|756
1676656200000|2023-02-17 17:50:00|678.2|665.4|675.56|662.76|678.85|666.05|675.09|662.29|825
1676656500000|2023-02-17 17:55:00|675.57|662.77|674.32|661.52|676.1|663.3|674.15|661.35|755
1676656800000|2023-02-17 18:00:00|674.27|661.47|674.73|661.93|675.53|662.73|673.55|660.75|539
1676657100000|2023-02-17 18:05:00|674.75|661.95|675.81|663.01|676.7|663.9|674.68|661.88|707
1676657400000|2023-02-17 18:10:00|675.8|663|677.27|664.47|677.51|664.71|675.44|662.64|684
1676657700000|2023-02-17 18:15:00|677.28|664.48|677.58|664.78|678.43|665.63|676.62|663.82|674
1676658000000|2023-02-17 18:20:00|677.62|664.82|676.77|663.97|677.76|664.96|675.18|662.38|728
1676658300000|2023-02-17 18:25:00|676.72|663.92|676.87|664.07|677.76|664.96|675.65|662.85|687
1676658600000|2023-02-17 18:30:00|676.86|664.06|677.16|664.36|677.59|664.79|674.46|661.66|711
1676658900000|2023-02-17 18:35:00|677.3|664.5|678.17|665.37|678.25|665.45|675.93|663.13|736
1676659200000|2023-02-17 18:40:00|678.15|665.35|679.4|666.6|679.8|667|678.06|665.26|623
1676659500000|2023-02-17 18:45:00|679.35|666.55|681.27|668.47|681.35|668.55|679.3|666.5|615
1676659800000|2023-02-17 18:50:00|681.31|668.51|679.55|666.75|681.58|668.78|679.5|666.7|760
1676660100000|2023-02-17 18:55:00|679.39|666.59|682.29|669.49|682.8|670|679.3|666.5|644
1676660400000|2023-02-17 19:00:00|682.32|669.52|680.15|667.35|682.48|669.68|679.95|667.15|765
1676660700000|2023-02-17 19:05:00|680.21|667.41|679.85|667.05|681.45|668.65|679.85|667.05|672
1676661000000|2023-02-17 19:10:00|679.83|667.03|678.1|665.3|680.18|667.38|677.62|664.82|692
1676661300000|2023-02-17 19:15:00|678.08|665.28|678.63|665.83|679.55|666.75|677.65|664.85|614
1676661600000|2023-02-17 19:20:00|678.55|665.75|682.59|669.79|682.78|669.98|678.25|665.45|565
1676661900000|2023-02-17 19:25:00|682.57|669.77|682.04|669.24|682.92|670.12|681.85|669.05|631
1676662200000|2023-02-17 19:30:00|682.03|669.23|683.62|670.82|684.3|671.5|682.02|669.22|701
1676662500000|2023-02-17 19:35:00|683.58|670.78|684.81|672.01|685.34|672.54|683.44|670.64|648
1676662800000|2023-02-17 19:40:00|684.78|671.98|684.66|671.86|685.54|672.74|683.45|670.65|698
1676663100000|2023-02-17 19:45:00|684.76|671.96|685.11|672.31|686.01|673.21|684.05|671.25|773
1676663400000|2023-02-17 19:50:00|685.07|672.27|684.82|672.02|685.35|672.55|683.47|670.67|756
1676663700000|2023-02-17 19:55:00|684.84|672.04|685.37|672.57|685.73|672.93|684.38|671.58|605
1676664000000|2023-02-17 20:00:00|685.32|672.52|684.34|671.54|686.5|673.7|683.76|670.96|805
1676664300000|2023-02-17 20:05:00|684.36|671.56|687.16|674.36|687.68|674.88|684.16|671.36|930
1676664600000|2023-02-17 20:10:00|687.11|674.31|688.75|675.95|689.15|676.35|686.24|673.44|924
1676664900000|2023-02-17 20:15:00|688.69|675.89|685.53|672.73|689|676.2|685.3|672.5|905
1676665200000|2023-02-17 20:20:00|685.51|672.71|686.5|673.7|687.37|674.57|685.47|672.67|835
1676665500000|2023-02-17 20:25:00|686.45|673.65|685.53|672.73|687.9|675.1|684.98|672.18|790
1676665800000|2023-02-17 20:30:00|685.51|672.71|685.55|672.75|687.51|674.71|684.23|671.43|816
1676666100000|2023-02-17 20:35:00|685.54|672.74|685.2|672.4|686.99|674.19|684.88|672.08|792
1676666400000|2023-02-17 20:40:00|685.03|672.23|682.3|669.5|685.22|672.42|682.13|669.33|722
1676666700000|2023-02-17 20:45:00|682.25|669.45|684.25|671.45|684.72|671.92|682.24|669.44|650
1676667000000|2023-02-17 20:50:00|684.3|671.5|683.37|670.57|684.8|672|683.33|670.53|640
1676667300000|2023-02-17 20:55:00|683.32|670.52|685.05|672.25|685.15|672.35|683.32|670.52|663
1676667600000|2023-02-17 21:00:00|685.1|672.3|686.48|673.68|686.64|673.84|684.75|671.95|591
1676667900000|2023-02-17 21:05:00|686.49|673.69|686.93|674.13|686.93|674.13|685.84|673.04|375
1676668200000|2023-02-17 21:10:00|686.94|674.14|685.85|673.05|687.04|674.24|685.85|673.05|436
1676668500000|2023-02-17 21:15:00|685.9|673.1|685.21|672.41|686.13|673.33|685.12|672.32|577
1676668800000|2023-02-17 21:20:00|685.3|672.5|685.86|673.06|686.16|673.36|685.14|672.34|458
1676669100000|2023-02-17 21:25:00|685.87|673.07|686.17|673.37|686.5|673.7|685.31|672.51|420
1676669400000|2023-02-17 21:30:00|686.19|673.39|685.86|673.06|686.23|673.43|685.37|672.57|360
1676669700000|2023-02-17 21:35:00|685.85|673.05|685.34|672.54|686.79|673.99|685.06|672.26|347
1676670000000|2023-02-17 21:40:00|685.35|672.55|684.63|671.83|685.48|672.68|684.61|671.81|252
1676670300000|2023-02-17 21:45:00|684.64|671.84|682.61|669.81|684.69|671.89|682.53|669.73|498
1676670600000|2023-02-17 21:50:00|682.56|669.76|680.47|667.67|683.61|670.81|679.81|667.01|509
1676670900000|2023-02-17 21:55:00|680.48|667.68|680.32|667.52|681.37|668.57|680.25|667.45|320
1676707200000|2023-02-18 08:00:00|691.35|678.55|690.46|677.66|691.52|678.72|690.32|677.52|429
1676707500000|2023-02-18 08:05:00|690.45|677.65|689.9|677.1|690.45|677.65|689.09|676.29|408
1676707800000|2023-02-18 08:10:00|689.91|677.11|689.25|676.45|690.25|677.45|689.21|676.41|279
1676708100000|2023-02-18 08:15:00|689.27|676.47|690.97|678.17|690.97|678.17|689.25|676.45|293
1676708400000|2023-02-18 08:20:00|690.98|678.18|689.67|676.87|691.13|678.33|689.53|676.73|314
1676708700000|2023-02-18 08:25:00|689.69|676.89|691.13|678.33|691.34|678.54|689.62|676.82|329
1676709000000|2023-02-18 08:30:00|691.14|678.34|690.54|677.74|691.32|678.52|690.32|677.52|317
1676709300000|2023-02-18 08:35:00|690.74|677.94|690.41|677.61|691|678.2|690.3|677.5|312
1676709600000|2023-02-18 08:40:00|690.37|677.57|690.75|677.95|690.77|677.97|689.74|676.94|306
1676709900000|2023-02-18 08:45:00|690.76|677.96|690.83|678.03|690.91|678.11|690.35|677.55|210
1676710200000|2023-02-18 08:50:00|690.82|678.02|692.04|679.24|692.24|679.44|690.81|678.01|389
1676710500000|2023-02-18 08:55:00|692.02|679.22|692|679.2|692.43|679.63|691.93|679.13|236
1676710800000|2023-02-18 09:00:00|691.98|679.18|690.99|678.19|692.27|679.47|690.98|678.18|251
1676711100000|2023-02-18 09:05:00|690.98|678.18|690.11|677.31|691.27|678.47|689.9|677.1|178
1676711400000|2023-02-18 09:10:00|690.09|677.29|691.22|678.42|691.56|678.76|689.42|676.62|292
1676711700000|2023-02-18 09:15:00|691.21|678.41|691.46|678.66|691.49|678.69|690.88|678.08|138
1676712000000|2023-02-18 09:20:00|691.47|678.67|692.44|679.64|693.2|680.4|691.47|678.67|328
1676712300000|2023-02-18 09:25:00|692.42|679.62|693.54|680.74|693.62|680.82|692.11|679.31|268
1676712600000|2023-02-18 09:30:00|693.55|680.75|692.2|679.4|693.57|680.77|692.11|679.31|210
1676712900000|2023-02-18 09:35:00|692.19|679.39|692.12|679.32|692.49|679.69|691.96|679.16|227
1676713200000|2023-02-18 09:40:00|692.13|679.33|692.32|679.52|692.43|679.63|692.11|679.31|76
1676713500000|2023-02-18 09:45:00|692.29|679.49|693.39|680.59|693.45|680.65|692.28|679.48|93
1676713800000|2023-02-18 09:50:00|693.37|680.57|692.59|679.79|693.44|680.64|692.51|679.71|137
1676714100000|2023-02-18 09:55:00|692.56|679.76|692.79|679.99|692.84|680.04|692.56|679.76|93
1676714400000|2023-02-18 10:00:00|692.78|679.98|693.11|680.31|693.72|680.92|692.78|679.98|175
1676714700000|2023-02-18 10:05:00|693.1|680.3|693.64|680.84|693.65|680.85|693.05|680.25|124
1676715000000|2023-02-18 10:10:00|693.65|680.85|694.12|681.32|694.61|681.81|693.63|680.83|244
1676715300000|2023-02-18 10:15:00|694.15|681.35|692.33|679.53|694.15|681.35|691.49|678.69|436
1676715600000|2023-02-18 10:20:00|692.35|679.55|691.29|678.49|692.58|679.78|691.24|678.44|282
1676715900000|2023-02-18 10:25:00|691.36|678.56|691.48|678.68|691.74|678.94|690.72|677.92|295
1676716200000|2023-02-18 10:30:00|691.46|678.66|689.67|676.87|691.57|678.77|689.52|676.72|303
1676716500000|2023-02-18 10:35:00|689.65|676.85|688.07|675.27|690.04|677.24|688.07|675.27|431
1676716800000|2023-02-18 10:40:00|688.03|675.23|687.82|675.02|688.74|675.94|687.35|674.55|405
1676717100000|2023-02-18 10:45:00|687.85|675.05|687.92|675.12|688.59|675.79|687.85|675.05|200
1676717400000|2023-02-18 10:50:00|687.91|675.11|687.58|674.78|687.92|675.12|686.53|673.73|379
1676717700000|2023-02-18 10:55:00|687.56|674.76|688.6|675.8|689.6|676.8|686.47|673.67|371
1676718000000|2023-02-18 11:00:00|688.8|676|690.25|677.45|691.12|678.32|688.8|676|438
1676718300000|2023-02-18 11:05:00|690.26|677.46|689.64|676.84|690.59|677.79|689.51|676.71|208
1676718600000|2023-02-18 11:10:00|689.66|676.86|690.22|677.42|690.48|677.68|688.79|675.99|313
1676718900000|2023-02-18 11:15:00|690.24|677.44|691.21|678.41|691.27|678.47|690.21|677.41|198
1676719200000|2023-02-18 11:20:00|691.2|678.4|690.89|678.09|691.26|678.46|690.03|677.23|292
1676719500000|2023-02-18 11:25:00|690.86|678.06|690.77|677.97|690.89|678.09|690.31|677.51|303
1676719800000|2023-02-18 11:30:00|690.76|677.96|692.13|679.33|692.3|679.5|690.76|677.96|375
1676720100000|2023-02-18 11:35:00|692.15|679.35|692.61|679.81|693.11|680.31|691.82|679.02|263
1676720400000|2023-02-18 11:40:00|692.63|679.83|693.23|680.43|693.31|680.51|692.4|679.6|156
1676720700000|2023-02-18 11:45:00|693.25|680.45|693.37|680.57|693.49|680.69|692.8|680|275
1676721000000|2023-02-18 11:50:00|693.38|680.58|693.14|680.34|693.68|680.88|692.86|680.06|295
1676721300000|2023-02-18 11:55:00|693.12|680.32|693.01|680.21|693.74|680.94|692.89|680.09|287
1676721600000|2023-02-18 12:00:00|692.99|680.19|692.89|680.09|693.01|680.21|691.22|678.42|425
1676721900000|2023-02-18 12:05:00|692.91|680.11|694.79|681.99|694.84|682.04|692.89|680.09|374
1676722200000|2023-02-18 12:10:00|694.78|681.98|694.87|682.07|695.59|682.79|692.94|680.14|500
1676722500000|2023-02-18 12:15:00|694.83|682.03|694.6|681.8|695.34|682.54|693.82|681.02|634
1676722800000|2023-02-18 12:20:00|694.59|681.79|695.9|683.1|695.98|683.18|694.32|681.52|443
1676723100000|2023-02-18 12:25:00|695.91|683.11|697.06|684.26|697.22|684.42|695.76|682.96|380
1676723400000|2023-02-18 12:30:00|697.07|684.27|697.23|684.43|697.48|684.68|696.78|683.98|475
1676723700000|2023-02-18 12:35:00|697.4|684.6|701.18|688.38|701.26|688.46|697.28|684.48|594
1676724000000|2023-02-18 12:40:00|701.17|688.37|699.84|687.04|701.7|688.9|698.62|685.82|451
1676724300000|2023-02-18 12:45:00|699.86|687.06|704.36|691.56|705.34|692.54|699.68|686.88|608
1676724600000|2023-02-18 12:50:00|704.32|691.52|702.18|689.38|704.53|691.73|701.62|688.82|465
1676724900000|2023-02-18 12:55:00|702.23|689.43|703.91|691.11|705.62|692.82|702|689.2|416
1676725200000|2023-02-18 13:00:00|703.85|691.05|702.57|689.77|704.08|691.28|702.05|689.25|441
1676725500000|2023-02-18 13:05:00|702.55|689.75|701.55|688.75|702.55|689.75|701.37|688.57|302
1676725800000|2023-02-18 13:10:00|701.56|688.76|701.18|688.38|702.26|689.46|700.95|688.15|242
1676726100000|2023-02-18 13:15:00|701.16|688.36|701.63|688.83|702.41|689.61|701.12|688.32|300
1676726400000|2023-02-18 13:20:00|701.61|688.81|701.37|688.57|704.48|691.68|701.3|688.5|477
1676726700000|2023-02-18 13:25:00|701.36|688.56|699.82|687.02|701.97|689.17|699.72|686.92|365
1676727000000|2023-02-18 13:30:00|699.8|687|697.97|685.17|700.6|687.8|697.95|685.15|479
1676727300000|2023-02-18 13:35:00|697.98|685.18|698.11|685.31|699.84|687.04|697.95|685.15|360
1676727600000|2023-02-18 13:40:00|698.13|685.33|699.39|686.59|699.95|687.15|698.12|685.32|319
1676727900000|2023-02-18 13:45:00|699.37|686.57|700.5|687.7|700.52|687.72|699.08|686.28|367
1676728200000|2023-02-18 13:50:00|700.52|687.72|702.47|689.67|702.83|690.03|700.5|687.7|324
1676728500000|2023-02-18 13:55:00|702.45|689.65|702.67|689.87|704.86|692.06|702.12|689.32|458
1676728800000|2023-02-18 14:00:00|702.68|689.88|702.28|689.48|704.62|691.82|702.17|689.37|488
1676729100000|2023-02-18 14:05:00|702.25|689.45|707.47|694.67|707.59|694.79|701.87|689.07|613
1676729400000|2023-02-18 14:10:00|707.49|694.69|712.66|699.86|712.66|699.86|706.48|693.68|794
1676729700000|2023-02-18 14:15:00|712.67|699.87|710.37|697.57|715.91|703.11|708.4|695.6|828
1676730000000|2023-02-18 14:20:00|710.36|697.56|708.65|695.85|710.63|697.83|707.03|694.23|686
1676730300000|2023-02-18 14:25:00|708.66|695.86|712.65|699.85|713.88|701.08|708.58|695.78|677
1676730600000|2023-02-18 14:30:00|712.64|699.84|711.57|698.77|714.04|701.24|710.72|697.92|711
1676730900000|2023-02-18 14:35:00|711.58|698.78|713.53|700.73|713.81|701.01|710.78|697.98|671
1676731200000|2023-02-18 14:40:00|713.52|700.72|709.74|696.94|713.53|700.73|709.54|696.74|507
1676731500000|2023-02-18 14:45:00|709.73|696.93|708.53|695.73|709.98|697.18|708.07|695.27|651
1676731800000|2023-02-18 14:50:00|708.54|695.74|711.19|698.39|711.58|698.78|707.88|695.08|658
1676732100000|2023-02-18 14:55:00|711.21|698.41|709.6|696.8|711.55|698.75|708.34|695.54|634
1676732400000|2023-02-18 15:00:00|709.58|696.78|715.04|702.24|717|704.2|709.25|696.45|710
1676732700000|2023-02-18 15:05:00|715.05|702.25|715.46|702.66|717.54|704.74|714.1|701.3|606
1676733000000|2023-02-18 15:10:00|715.44|702.64|715.91|703.11|717.28|704.48|714.63|701.83|605
1676733300000|2023-02-18 15:15:00|715.93|703.13|719.43|706.63|719.46|706.66|715.41|702.61|642
1676733600000|2023-02-18 15:20:00|719.45|706.65|718.07|705.27|721.33|708.53|717.9|705.1|577
1676733900000|2023-02-18 15:25:00|718.08|705.28|715.4|702.6|718.09|705.29|715|702.2|444
1676734200000|2023-02-18 15:30:00|715.39|702.59|715.11|702.31|715.7|702.9|714.94|702.14|379
1676734500000|2023-02-18 15:35:00|715.07|702.27|717.16|704.36|717.18|704.38|715.05|702.25|395
1676734800000|2023-02-18 15:40:00|717.19|704.39|716.29|703.49|717.99|705.19|716.24|703.44|511
1676735100000|2023-02-18 15:45:00|716.27|703.47|716.07|703.27|716.41|703.61|715.07|702.27|453
1676735400000|2023-02-18 15:50:00|716.05|703.25|716|703.2|716.58|703.78|715.61|702.81|439
1676735700000|2023-02-18 15:55:00|716.01|703.21|715.39|702.59|716.78|703.98|715.11|702.31|355
1676736000000|2023-02-18 16:00:00|715.33|702.53|714.59|701.79|716.09|703.29|714.15|701.35|412
1676736300000|2023-02-18 16:05:00|714.54|701.74|717.1|704.3|718.08|705.28|714.48|701.68|584
1676736600000|2023-02-18 16:10:00|717.09|704.29|717.49|704.69|718.75|705.95|716.97|704.17|467
1676736900000|2023-02-18 16:15:00|717.51|704.71|713|700.2|717.51|704.71|712.63|699.83|576
1676737200000|2023-02-18 16:20:00|713.03|700.23|710.66|697.86|713.13|700.33|710.14|697.34|532
1676737500000|2023-02-18 16:25:00|710.67|697.87|711.44|698.64|712.69|699.89|710.62|697.82|440
1676737800000|2023-02-18 16:30:00|711.47|698.67|712.68|699.88|712.92|700.12|711.47|698.67|433
1676738100000|2023-02-18 16:35:00|712.66|699.86|710.83|698.03|712.71|699.91|710.5|697.7|479
1676738400000|2023-02-18 16:40:00|710.9|698.1|708.8|696|711.49|698.69|708.78|695.98|514
1676738700000|2023-02-18 16:45:00|708.81|696.01|710.22|697.42|710.71|697.91|708.8|696|472
1676739000000|2023-02-18 16:50:00|710.27|697.47|709.06|696.26|710.72|697.92|709.02|696.22|571
1676739300000|2023-02-18 16:55:00|709.05|696.25|708.77|695.97|710.41|697.61|708.73|695.93|441
1676739600000|2023-02-18 17:00:00|708.76|695.96|709.99|697.19|710.21|697.41|708.37|695.57|336
1676739900000|2023-02-18 17:05:00|710|697.2|709.41|696.61|710.6|697.8|709.38|696.58|379
1676740200000|2023-02-18 17:10:00|709.4|696.6|708.81|696.01|709.41|696.61|708.34|695.54|291
1676740500000|2023-02-18 17:15:00|708.8|696|708.96|696.16|709.08|696.28|707.72|694.92|510
1676740800000|2023-02-18 17:20:00|708.95|696.15|708.52|695.72|709.69|696.89|708.46|695.66|365
1676741100000|2023-02-18 17:25:00|708.42|695.62|709.5|696.7|710.02|697.22|708.31|695.51|346
1676741400000|2023-02-18 17:30:00|709.49|696.69|708.55|695.75|709.65|696.85|707.92|695.12|307
1676741700000|2023-02-18 17:35:00|708.54|695.74|705.95|693.15|708.64|695.84|705.48|692.68|507
1676742000000|2023-02-18 17:40:00|705.93|693.13|707.73|694.93|707.99|695.19|705.76|692.96|520
1676742300000|2023-02-18 17:45:00|707.71|694.91|707.4|694.6|707.93|695.13|706.17|693.37|340
1676742600000|2023-02-18 17:50:00|707.39|694.59|709.39|696.59|709.5|696.7|707.39|694.59|531
1676742900000|2023-02-18 17:55:00|709.32|696.52|710.52|697.72|710.52|697.72|708.94|696.14|416
1676743200000|2023-02-18 18:00:00|710.51|697.71|709.86|697.06|711.43|698.63|709.73|696.93|327
1676743500000|2023-02-18 18:05:00|709.9|697.1|710.17|697.37|710.57|697.77|709.84|697.04|359
1676743800000|2023-02-18 18:10:00|710.15|697.35|712.78|699.98|713.36|700.56|709.9|697.1|711
1676744100000|2023-02-18 18:15:00|712.8|700|712.07|699.27|714.22|701.42|711.73|698.93|661
1676744400000|2023-02-18 18:20:00|712.06|699.26|714.18|701.38|714.27|701.47|711.52|698.72|490
1676744700000|2023-02-18 18:25:00|714.19|701.39|713.65|700.85|714.28|701.48|713.08|700.28|368
1676745000000|2023-02-18 18:30:00|713.68|700.88|714.07|701.27|714.32|701.52|712.89|700.09|368
1676745300000|2023-02-18 18:35:00|714.06|701.26|711.47|698.67|714.27|701.47|710.45|697.65|650
1676745600000|2023-02-18 18:40:00|711.49|698.69|712.23|699.43|712.41|699.61|710.84|698.04|482
1676745900000|2023-02-18 18:45:00|712.21|699.41|714.17|701.37|714.2|701.4|711.97|699.17|448
1676746200000|2023-02-18 18:50:00|714.19|701.39|711.73|698.93|714.2|701.4|711.64|698.84|375
1676746500000|2023-02-18 18:55:00|711.75|698.95|710.75|697.95|712.08|699.28|710.74|697.94|340
1676746800000|2023-02-18 19:00:00|710.76|697.96|711.02|698.22|711.65|698.85|710.72|697.92|363
1676747100000|2023-02-18 19:05:00|711.01|698.21|710.62|697.82|711.33|698.53|710.18|697.38|280
1676747400000|2023-02-18 19:10:00|710.6|697.8|711.16|698.36|711.19|698.39|710.54|697.74|341
1676747700000|2023-02-18 19:15:00|711.18|698.38|710.63|697.83|711.79|698.99|710.61|697.81|242
1676748000000|2023-02-18 19:20:00|710.66|697.86|709.29|696.49|711.09|698.29|709.28|696.48|309
1676748300000|2023-02-18 19:25:00|709.26|696.46|709.42|696.62|709.76|696.96|709.06|696.26|270
1676748600000|2023-02-18 19:30:00|709.39|696.59|707.96|695.16|709.77|696.97|707.73|694.93|280
1676748900000|2023-02-18 19:35:00|707.94|695.14|706.43|693.63|708.29|695.49|706.43|693.63|473
1676749200000|2023-02-18 19:40:00|706.47|693.67|704.12|691.32|706.93|694.13|703|690.2|624
1676749500000|2023-02-18 19:45:00|704.16|691.36|705.57|692.77|706.31|693.51|703.4|690.6|638
1676749800000|2023-02-18 19:50:00|705.56|692.76|706.94|694.14|707.19|694.39|705.38|692.58|482
1676750100000|2023-02-18 19:55:00|706.95|694.15|707.32|694.52|707.55|694.75|706.91|694.11|390
1676750400000|2023-02-18 20:00:00|707.49|694.69|706.09|693.29|707.69|694.89|705.94|693.14|366
1676750700000|2023-02-18 20:05:00|706.11|693.31|706.13|693.33|706.27|693.47|703.92|691.12|585
1676751000000|2023-02-18 20:10:00|706.12|693.32|705.46|692.66|706.23|693.43|704.83|692.03|454
1676751300000|2023-02-18 20:15:00|705.48|692.68|705.55|692.75|706.21|693.41|705.16|692.36|374
1676751600000|2023-02-18 20:20:00|705.62|692.82|704.25|691.45|705.89|693.09|704.08|691.28|368
1676751900000|2023-02-18 20:25:00|704.23|691.43|704.27|691.47|704.72|691.92|703.82|691.02|353
1676752200000|2023-02-18 20:30:00|704.3|691.5|701.93|689.13|705.52|692.72|701.72|688.92|501
1676752500000|2023-02-18 20:35:00|701.95|689.15|702.91|690.11|703.2|690.4|701.9|689.1|444
1676752800000|2023-02-18 20:40:00|702.84|690.04|703.04|690.24|703.42|690.62|702.03|689.23|410
1676753100000|2023-02-18 20:45:00|703.06|690.26|702.35|689.55|703.63|690.83|702.27|689.47|313
1676753400000|2023-02-18 20:50:00|702.34|689.54|702.35|689.55|702.81|690.01|702.17|689.37|301
1676753700000|2023-02-18 20:55:00|702.34|689.54|702.55|689.75|702.66|689.86|702.31|689.51|253
1676754000000|2023-02-18 21:00:00|702.56|689.76|704|691.2|704.03|691.23|702.45|689.65|428
1676754300000|2023-02-18 21:05:00|704.01|691.21|703.73|690.93|704.49|691.69|702.68|689.88|335
1676754600000|2023-02-18 21:10:00|703.69|690.89|703.82|691.02|704.15|691.35|703.66|690.86|275
1676754900000|2023-02-18 21:15:00|703.81|691.01|703.57|690.77|705.05|692.25|703.33|690.53|417
1676755200000|2023-02-18 21:20:00|703.58|690.78|703.34|690.54|703.82|691.02|702.79|689.99|309
1676755500000|2023-02-18 21:25:00|703.35|690.55|704.3|691.5|704.67|691.87|703.18|690.38|393
1676755800000|2023-02-18 21:30:00|704.31|691.51|703.45|690.65|704.36|691.56|703.35|690.55|362
1676756100000|2023-02-18 21:35:00|703.43|690.63|703.36|690.56|703.44|690.64|702.76|689.96|279
1676756400000|2023-02-18 21:40:00|703.34|690.54|703.91|691.11|704.2|691.4|703.29|690.49|281
1676756700000|2023-02-18 21:45:00|703.92|691.12|704.33|691.53|704.38|691.58|703.75|690.95|275
1676757000000|2023-02-18 21:50:00|704.34|691.54|704.94|692.14|705.09|692.29|704.03|691.23|242
1676757300000|2023-02-18 21:55:00|704.96|692.16|705.62|692.82|705.78|692.98|704.83|692.03|232
1676757600000|2023-02-18 22:00:00|705.63|692.83|705.91|693.11|706.06|693.26|705.55|692.75|198
1676757900000|2023-02-18 22:05:00|705.89|693.09|704.98|692.18|706.02|693.22|704.95|692.15|188
1676758200000|2023-02-18 22:10:00|704.95|692.15|705.65|692.85|705.8|693|704.95|692.15|224
1676758500000|2023-02-18 22:15:00|705.7|692.9|705.56|692.76|706|693.2|705.43|692.63|229
1676758800000|2023-02-18 22:20:00|705.57|692.77|705.15|692.35|705.69|692.89|705.08|692.28|236
1676759100000|2023-02-18 22:25:00|705.14|692.34|706.51|693.71|706.55|693.75|704.79|691.99|388
1676759400000|2023-02-18 22:30:00|706.48|693.68|706.15|693.35|707.27|694.47|705.69|692.89|345
1676759700000|2023-02-18 22:35:00|706.14|693.34|706.49|693.69|706.92|694.12|706.14|693.34|288
1676760000000|2023-02-18 22:40:00|706.51|693.71|705.31|692.51|706.9|694.1|705.26|692.46|262
1676760300000|2023-02-18 22:45:00|705.29|692.49|705.18|692.38|705.32|692.52|704.93|692.13|273
1676760600000|2023-02-18 22:50:00|705.16|692.36|706.14|693.34|706.34|693.54|705.02|692.22|194
1676760900000|2023-02-18 22:55:00|706.12|693.32|706.44|693.64|707.11|694.31|706.05|693.25|251
1676761200000|2023-02-18 23:00:00|706.43|693.63|705.09|692.29|707.14|694.34|704.59|691.79|345
1676761500000|2023-02-18 23:05:00|705.1|692.3|706.9|694.1|706.94|694.14|705.08|692.28|293
1676761800000|2023-02-18 23:10:00|706.88|694.08|704.68|691.88|707.17|694.37|704.51|691.71|367
1676762100000|2023-02-18 23:15:00|704.67|691.87|704.28|691.48|704.88|692.08|703.79|690.99|296
1676762400000|2023-02-18 23:20:00|704.29|691.49|703.91|691.11|704.52|691.72|703.75|690.95|247
1676762700000|2023-02-18 23:25:00|703.9|691.1|704.67|691.87|705.24|692.44|703.41|690.61|301
1676763000000|2023-02-18 23:30:00|704.7|691.9|703.25|690.45|705.27|692.47|703.01|690.21|331
1676763300000|2023-02-18 23:35:00|703.24|690.44|703.78|690.98|703.98|691.18|702.45|689.65|368
1676763600000|2023-02-18 23:40:00|703.77|690.97|703.69|690.89|704.22|691.42|703.5|690.7|307
1676763900000|2023-02-18 23:45:00|703.7|690.9|704.01|691.21|704.47|691.67|703.69|690.89|186
1676764200000|2023-02-18 23:50:00|704.02|691.22|705.02|692.22|705.02|692.22|704.01|691.21|231
1676764500000|2023-02-18 23:55:00|705.06|692.26|703.93|691.13|705.16|692.36|703.93|691.13|236
1676764800000|2023-02-19 00:00:00|703.95|691.15|704.63|691.83|705.29|692.49|702.32|689.52|436
1676765100000|2023-02-19 00:05:00|704.59|691.79|708.29|695.49|708.29|695.49|703.98|691.18|416
1676765400000|2023-02-19 00:10:00|708.26|695.46|705.58|692.78|708.26|695.46|705.48|692.68|333
1676765700000|2023-02-19 00:15:00|705.59|692.79|705.15|692.35|705.59|692.79|704.96|692.16|314
1676766000000|2023-02-19 00:20:00|705.14|692.34|708.25|695.45|708.26|695.46|705.14|692.34|455
1676766300000|2023-02-19 00:25:00|708.27|695.47|710.73|697.93|710.82|698.02|708.22|695.42|531
1676766600000|2023-02-19 00:30:00|710.72|697.92|708.38|695.58|710.72|697.92|708.14|695.34|509
1676766900000|2023-02-19 00:35:00|708.37|695.57|710.12|697.32|710.18|697.38|708.08|695.28|313
1676767200000|2023-02-19 00:40:00|710.13|697.33|711.14|698.34|711.17|698.37|709.6|696.8|260
1676767500000|2023-02-19 00:45:00|711.17|698.37|710.66|697.86|711.24|698.44|710.03|697.23|338
1676767800000|2023-02-19 00:50:00|710.68|697.88|711.7|698.9|711.75|698.95|710.65|697.85|348
1676768100000|2023-02-19 00:55:00|711.69|698.89|711.16|698.36|712.62|699.82|711.09|698.29|331
1676768400000|2023-02-19 01:00:00|711.15|698.35|710.1|697.3|711.15|698.35|709.7|696.9|430
1676768700000|2023-02-19 01:05:00|710.11|697.31|710.63|697.83|710.93|698.13|709.37|696.57|484
1676769000000|2023-02-19 01:10:00|710.62|697.82|710.41|697.61|711.12|698.32|709.78|696.98|354
1676769300000|2023-02-19 01:15:00|710.4|697.6|708.13|695.33|710.41|697.61|707.77|694.97|333
1676769600000|2023-02-19 01:20:00|708.14|695.34|707.01|694.21|708.28|695.48|706.92|694.12|422
1676769900000|2023-02-19 01:25:00|706.95|694.15|706.04|693.24|706.99|694.19|705.08|692.28|539
1676770200000|2023-02-19 01:30:00|706.03|693.23|705.84|693.04|707.14|694.34|705.71|692.91|457
1676770500000|2023-02-19 01:35:00|705.82|693.02|704.31|691.51|706.52|693.72|704.31|691.51|498
1676770800000|2023-02-19 01:40:00|704.3|691.5|705.95|693.15|705.98|693.18|704.28|691.48|288
1676771100000|2023-02-19 01:45:00|705.89|693.09|703.75|690.95|705.95|693.15|703.27|690.47|407
1676771400000|2023-02-19 01:50:00|703.74|690.94|704.15|691.35|704.97|692.17|703.24|690.44|513
1676771700000|2023-02-19 01:55:00|704.17|691.37|705.71|692.91|705.75|692.95|704.1|691.3|397
1676772000000|2023-02-19 02:00:00|705.7|692.9|704.89|692.09|706.13|693.33|704.73|691.93|423
1676772300000|2023-02-19 02:05:00|704.88|692.08|705.89|693.09|705.89|693.09|704.53|691.73|235
1676772600000|2023-02-19 02:10:00|705.88|693.08|706.06|693.26|706.16|693.36|705.84|693.04|176
1676772900000|2023-02-19 02:15:00|706.04|693.24|705.95|693.15|706.06|693.26|705.46|692.66|155
1676773200000|2023-02-19 02:20:00|705.94|693.14|706.2|693.4|706.2|693.4|705.91|693.11|123
1676773500000|2023-02-19 02:25:00|706.21|693.41|705.31|692.51|706.52|693.72|705.25|692.45|238
1676773800000|2023-02-19 02:30:00|705.32|692.52|705.1|692.3|705.81|693.01|705.06|692.26|284
1676774100000|2023-02-19 02:35:00|705.08|692.28|704.81|692.01|705.09|692.29|704.1|691.3|291
1676774400000|2023-02-19 02:40:00|704.82|692.02|704.94|692.14|704.94|692.14|703.46|690.66|280
1676774700000|2023-02-19 02:45:00|704.92|692.12|704.21|691.41|705.14|692.34|704.08|691.28|252
1676775000000|2023-02-19 02:50:00|704.22|691.42|703.67|690.87|704.24|691.44|703.66|690.86|221
1676775300000|2023-02-19 02:55:00|703.68|690.88|704.74|691.94|704.75|691.95|703.6|690.8|224
1676775600000|2023-02-19 03:00:00|704.76|691.96|707.87|695.07|707.89|695.09|704.76|691.96|374
1676775900000|2023-02-19 03:05:00|707.89|695.09|710.47|697.67|710.49|697.69|707.74|694.94|378
1676776200000|2023-02-19 03:10:00|710.48|697.68|710.56|697.76|711.71|698.91|709.15|696.35|440
1676776500000|2023-02-19 03:15:00|710.54|697.74|707.91|695.11|710.54|697.74|707.76|694.96|348
1676776800000|2023-02-19 03:20:00|707.92|695.12|708.56|695.76|708.84|696.04|707.57|694.77|293
1676777100000|2023-02-19 03:25:00|708.62|695.82|709.21|696.41|709.94|697.14|708.62|695.82|409
1676777400000|2023-02-19 03:30:00|709.22|696.42|709.88|697.08|710.14|697.34|708.65|695.85|378
1676777700000|2023-02-19 03:35:00|709.89|697.09|707.19|694.39|709.89|697.09|707.13|694.33|270
1676778000000|2023-02-19 03:40:00|707.22|694.42|706.91|694.11|707.45|694.65|706.8|694|164
1676778300000|2023-02-19 03:45:00|706.92|694.12|705.05|692.25|706.93|694.13|704.95|692.15|308
1676778600000|2023-02-19 03:50:00|705.06|692.26|704.7|691.9|705.88|693.08|704.67|691.87|231
1676778900000|2023-02-19 03:55:00|704.77|691.97|705.42|692.62|705.43|692.63|704.44|691.64|300
1676779200000|2023-02-19 04:00:00|705.41|692.61|705.25|692.45|705.45|692.65|704.51|691.71|303
1676779500000|2023-02-19 04:05:00|705.26|692.46|706.51|693.71|706.52|693.72|704.87|692.07|283
1676779800000|2023-02-19 04:10:00|706.52|693.72|706.34|693.54|706.76|693.96|706.29|693.49|334
1676780100000|2023-02-19 04:15:00|706.32|693.52|707.6|694.8|707.61|694.81|706.32|693.52|226
1676780400000|2023-02-19 04:20:00|707.59|694.79|706.53|693.73|708.35|695.55|706.47|693.67|354
1676780700000|2023-02-19 04:25:00|706.51|693.71|706.43|693.63|706.73|693.93|706.2|693.4|225
1676781000000|2023-02-19 04:30:00|706.44|693.64|707.54|694.74|708.24|695.44|706.25|693.45|437
1676781300000|2023-02-19 04:35:00|707.55|694.75|708.24|695.44|708.26|695.46|707.54|694.74|148
1676781600000|2023-02-19 04:40:00|708.25|695.45|707.51|694.71|709.11|696.31|706.9|694.1|305
1676781900000|2023-02-19 04:45:00|707.53|694.73|706.74|693.94|707.9|695.1|706.5|693.7|301
1676782200000|2023-02-19 04:50:00|706.73|693.93|709.25|696.45|709.26|696.46|706.73|693.93|309
1676782500000|2023-02-19 04:55:00|709.24|696.44|710.11|697.31|710.11|697.31|709.1|696.3|455
1676782800000|2023-02-19 05:00:00|710.12|697.32|710.24|697.44|710.51|697.71|709.5|696.7|361
1676783100000|2023-02-19 05:05:00|710.28|697.48|711.04|698.24|711.24|698.44|710.09|697.29|435
1676783400000|2023-02-19 05:10:00|711.03|698.23|711.43|698.63|711.43|698.63|710.49|697.69|261
1676783700000|2023-02-19 05:15:00|711.45|698.65|712.19|699.39|712.46|699.66|710.76|697.96|417
1676784000000|2023-02-19 05:20:00|712.22|699.42|714.84|702.04|714.84|702.04|712.1|699.3|612
1676784300000|2023-02-19 05:25:00|714.83|702.03|716.38|703.58|716.6|703.8|713.65|700.85|553
1676784600000|2023-02-19 05:30:00|716.43|703.63|714.76|701.96|716.66|703.86|713.45|700.65|610
1676784900000|2023-02-19 05:35:00|714.75|701.95|714.65|701.85|715.79|702.99|713.77|700.97|512
1676785200000|2023-02-19 05:40:00|714.64|701.84|713.66|700.86|715.97|703.17|713.66|700.86|543
1676785500000|2023-02-19 05:45:00|713.69|700.89|712.18|699.38|713.82|701.02|711.72|698.92|664
1676785800000|2023-02-19 05:50:00|712.17|699.37|715.54|702.74|715.57|702.77|712.12|699.32|514
1676786100000|2023-02-19 05:55:00|715.61|702.81|714.2|701.4|716.49|703.69|714.14|701.34|473
1676786400000|2023-02-19 06:00:00|714.21|701.41|714.44|701.64|714.44|701.64|712.91|700.11|483
1676786700000|2023-02-19 06:05:00|714.42|701.62|713.83|701.03|714.5|701.7|713.69|700.89|466
1676787000000|2023-02-19 06:10:00|713.77|700.97|713.78|700.98|715|702.2|712.69|699.89|453
1676787300000|2023-02-19 06:15:00|713.77|700.97|711.97|699.17|713.77|700.97|711.65|698.85|475
1676787600000|2023-02-19 06:20:00|711.95|699.15|711.59|698.79|712.01|699.21|710.08|697.28|483
1676787900000|2023-02-19 06:25:00|711.6|698.8|712.35|699.55|712.75|699.95|711.4|698.6|334
1676788200000|2023-02-19 06:30:00|712.25|699.45|711.69|698.89|712.79|699.99|711.63|698.83|457
1676788500000|2023-02-19 06:35:00|711.7|698.9|714.4|701.6|714.42|701.62|711.61|698.81|443
1676788800000|2023-02-19 06:40:00|714.39|701.59|714.91|702.11|715.08|702.28|714.32|701.52|397
1676789100000|2023-02-19 06:45:00|714.88|702.08|713.25|700.45|714.93|702.13|712.02|699.22|443
1676789400000|2023-02-19 06:50:00|713.24|700.44|711.48|698.68|713.33|700.53|710.97|698.17|497
1676789700000|2023-02-19 06:55:00|711.46|698.66|710.85|698.05|711.65|698.85|710.63|697.83|442
1676790000000|2023-02-19 07:00:00|710.82|698.02|712.69|699.89|712.69|699.89|710.72|697.92|422
1676790300000|2023-02-19 07:05:00|712.73|699.93|712.76|699.96|713.91|701.11|712.09|699.29|571
1676790600000|2023-02-19 07:10:00|712.78|699.98|712.4|699.6|713.23|700.43|712.14|699.34|476
1676790900000|2023-02-19 07:15:00|712.39|699.59|711.27|698.47|712.41|699.61|711.22|698.42|514
1676791200000|2023-02-19 07:20:00|711.26|698.46|710.59|697.79|711.33|698.53|709.87|697.07|524
1676791500000|2023-02-19 07:25:00|710.58|697.78|710.44|697.64|710.95|698.15|709.52|696.72|447
1676791800000|2023-02-19 07:30:00|710.45|697.65|712.28|699.48|712.4|699.6|710.44|697.64|419
1676792100000|2023-02-19 07:35:00|712.29|699.49|712.14|699.34|713.82|701.02|711.6|698.8|374
1676792400000|2023-02-19 07:40:00|712.15|699.35|712.48|699.68|712.82|700.02|711.78|698.98|378
1676792700000|2023-02-19 07:45:00|712.42|699.62|712.63|699.83|712.7|699.9|710.89|698.09|427
1676793000000|2023-02-19 07:50:00|712.64|699.84|712.22|699.42|713.87|701.07|712.21|699.41|350
1676793300000|2023-02-19 07:55:00|712.23|699.43|709.78|696.98|712.23|699.43|709.72|696.92|354
1676793600000|2023-02-19 08:00:00|709.75|696.95|708.5|695.7|710.62|697.82|708.08|695.28|413
1676793900000|2023-02-19 08:05:00|708.51|695.71|709.26|696.46|709.82|697.02|708.48|695.68|266
1676794200000|2023-02-19 08:10:00|709.29|696.49|709.66|696.86|709.66|696.86|708.71|695.91|225
1676794500000|2023-02-19 08:15:00|709.63|696.83|710.31|697.51|710.31|697.51|709.28|696.48|234
1676794800000|2023-02-19 08:20:00|710.33|697.53|710.96|698.16|711.15|698.35|709.43|696.63|300
1676795100000|2023-02-19 08:25:00|710.95|698.15|711.89|699.09|712.74|699.94|710.71|697.91|380
1676795400000|2023-02-19 08:30:00|711.92|699.12|713.24|700.44|713.56|700.76|711.79|698.99|396
1676795700000|2023-02-19 08:35:00|713.25|700.45|713.63|700.83|714.21|701.41|713.23|700.43|275
1676796000000|2023-02-19 08:40:00|713.65|700.85|714.81|702.01|714.86|702.06|713.5|700.7|296
1676796300000|2023-02-19 08:45:00|714.85|702.05|714.73|701.93|715.39|702.59|714.73|701.93|289
1676796600000|2023-02-19 08:50:00|714.72|701.92|713.08|700.28|714.73|701.93|712.88|700.08|366
1676796900000|2023-02-19 08:55:00|713.07|700.27|711.89|699.09|713.11|700.31|711.53|698.73|351
1676797200000|2023-02-19 09:00:00|711.9|699.1|712.46|699.66|712.88|700.08|711.9|699.1|381
1676797500000|2023-02-19 09:05:00|712.45|699.65|711.91|699.11|712.45|699.65|710.63|697.83|307
1676797800000|2023-02-19 09:10:00|711.93|699.13|711.89|699.09|712.47|699.67|711.81|699.01|262
1676798100000|2023-02-19 09:15:00|711.91|699.11|711.27|698.47|712.44|699.64|711.27|698.47|245
1676798400000|2023-02-19 09:20:00|711.26|698.46|711.21|698.41|711.26|698.46|710.09|697.29|268
1676798700000|2023-02-19 09:25:00|711.2|698.4|712.51|699.71|713.57|700.77|711.2|698.4|233
1676799000000|2023-02-19 09:30:00|712.53|699.73|711.24|698.44|712.63|699.83|710.01|697.21|339
1676799300000|2023-02-19 09:35:00|711.22|698.42|710.64|697.84|711.22|698.42|710.44|697.64|314
1676799600000|2023-02-19 09:40:00|710.62|697.82|711.06|698.26|711.36|698.56|710.62|697.82|253
1676799900000|2023-02-19 09:45:00|711.1|698.3|713.19|700.39|713.46|700.66|710.34|697.54|329
1676800200000|2023-02-19 09:50:00|713.16|700.36|711.83|699.03|713.32|700.52|711.8|699|279
1676800500000|2023-02-19 09:55:00|711.84|699.04|710.61|697.81|711.86|699.06|710.59|697.79|211
1676800800000|2023-02-19 10:00:00|710.62|697.82|710.88|698.08|711.32|698.52|710.19|697.39|338
1676801100000|2023-02-19 10:05:00|710.85|698.05|708.77|695.97|710.88|698.08|708.77|695.97|355
1676801400000|2023-02-19 10:10:00|708.76|695.96|709.83|697.03|710.23|697.43|708.72|695.92|305
1676801700000|2023-02-19 10:15:00|709.85|697.05|709.98|697.18|710.02|697.22|708.9|696.1|361
1676802000000|2023-02-19 10:20:00|709.93|697.13|710.55|697.75|710.73|697.93|709.91|697.11|321
1676802300000|2023-02-19 10:25:00|710.52|697.72|711.44|698.64|711.46|698.66|710.45|697.65|255
1676802600000|2023-02-19 10:30:00|711.51|698.71|709.69|696.89|711.56|698.76|709.28|696.48|322
1676802900000|2023-02-19 10:35:00|709.72|696.92|711.05|698.25|711.09|698.29|709.52|696.72|308
1676803200000|2023-02-19 10:40:00|711.04|698.24|712.82|700.02|712.89|700.09|710.68|697.88|292
1676803500000|2023-02-19 10:45:00|712.77|699.97|713.02|700.22|713.62|700.82|711.66|698.86|483
1676803800000|2023-02-19 10:50:00|713.03|700.23|712.51|699.71|713.32|700.52|711.9|699.1|477
1676804100000|2023-02-19 10:55:00|712.5|699.7|712.13|699.33|712.77|699.97|711.94|699.14|366
1676804400000|2023-02-19 11:00:00|712.04|699.24|713.71|700.91|713.75|700.95|712.04|699.24|387
1676804700000|2023-02-19 11:05:00|713.73|700.93|714.78|701.98|714.96|702.16|713.47|700.67|368
1676805000000|2023-02-19 11:10:00|714.79|701.99|715.91|703.11|715.96|703.16|714.68|701.88|422
1676805300000|2023-02-19 11:15:00|715.94|703.14|716.33|703.53|717.56|704.76|715.36|702.56|542
1676805600000|2023-02-19 11:20:00|716.32|703.52|716.8|704|716.99|704.19|715.67|702.87|400
1676805900000|2023-02-19 11:25:00|716.79|703.99|719.05|706.25|719.06|706.26|716.59|703.79|478
1676806200000|2023-02-19 11:30:00|719.06|706.26|718.51|705.71|719.29|706.49|718.14|705.34|502
1676806500000|2023-02-19 11:35:00|718.53|705.73|719.11|706.31|720.23|707.43|718.12|705.32|556
1676806800000|2023-02-19 11:40:00|719.15|706.35|717.7|704.9|720.18|707.38|717.24|704.44|481
1676807100000|2023-02-19 11:45:00|717.71|704.91|720.16|707.36|720.17|707.37|717.3|704.5|271
1676807400000|2023-02-19 11:50:00|720.14|707.34|718.08|705.28|720.69|707.89|717.59|704.79|342
1676807700000|2023-02-19 11:55:00|718.1|705.3|716.68|703.88|718.58|705.78|716.64|703.84|403
1676808000000|2023-02-19 12:00:00|716.67|703.87|717.93|705.13|717.96|705.16|716.44|703.64|470
1676808300000|2023-02-19 12:05:00|717.94|705.14|719.17|706.37|719.48|706.68|717.61|704.81|389
1676808600000|2023-02-19 12:10:00|719.18|706.38|718.84|706.04|720.7|707.9|718.8|706|477
1676808900000|2023-02-19 12:15:00|718.82|706.02|718.64|705.84|719.04|706.24|717.45|704.65|421
1676809200000|2023-02-19 12:20:00|718.63|705.83|720.77|707.97|720.77|707.97|717.81|705.01|328
1676809500000|2023-02-19 12:25:00|720.76|707.96|721.57|708.77|721.91|709.11|720.54|707.74|522
1676809800000|2023-02-19 12:30:00|721.59|708.79|720.49|707.69|721.74|708.94|720.07|707.27|350
1676810100000|2023-02-19 12:35:00|720.51|707.71|721.34|708.54|721.91|709.11|720.51|707.71|384
1676810400000|2023-02-19 12:40:00|721.36|708.56|721.3|708.5|721.45|708.65|720.29|707.49|339
1676810700000|2023-02-19 12:45:00|721.38|708.58|722.03|709.23|722.39|709.59|721.29|708.49|386
1676811000000|2023-02-19 12:50:00|722|709.2|725.89|713.09|725.94|713.14|721.99|709.19|567
1676811300000|2023-02-19 12:55:00|725.83|713.03|729.31|716.51|729.33|716.53|725.79|712.99|699
1676811600000|2023-02-19 13:00:00|729.32|716.52|727.25|714.45|730.06|717.26|727.07|714.27|563
1676811900000|2023-02-19 13:05:00|727.54|714.74|727.14|714.34|728.32|715.52|726.78|713.98|491
1676812200000|2023-02-19 13:10:00|727.13|714.33|727.93|715.13|728.13|715.33|726.92|714.12|392
1676812500000|2023-02-19 13:15:00|727.91|715.11|728.19|715.39|728.19|715.39|727.26|714.46|449
1676812800000|2023-02-19 13:20:00|728.18|715.38|729.72|716.92|731.32|718.52|727.98|715.18|426
1676813100000|2023-02-19 13:25:00|729.7|716.9|726.38|713.58|730.09|717.29|726.1|713.3|446
1676813400000|2023-02-19 13:30:00|726.35|713.55|726.6|713.8|727.12|714.32|725.8|713|443
1676813700000|2023-02-19 13:35:00|726.58|713.78|724.26|711.46|726.93|714.13|724.26|711.46|380
1676814000000|2023-02-19 13:40:00|724.34|711.54|725.5|712.7|726.16|713.36|724.26|711.46|414
1676814300000|2023-02-19 13:45:00|725.49|712.69|725.12|712.32|726.06|713.26|723.61|710.81|496
1676814600000|2023-02-19 13:50:00|725.14|712.34|729.43|716.63|731.46|718.66|724.97|712.17|664
1676814900000|2023-02-19 13:55:00|729.35|716.55|732.09|719.29|733.73|720.93|728.22|715.42|664
1676815200000|2023-02-19 14:00:00|732.22|719.42|736.73|723.93|737.06|724.26|731.49|718.69|764
1676815500000|2023-02-19 14:05:00|736.74|723.94|739.53|726.73|739.53|726.73|736.43|723.63|598
1676815800000|2023-02-19 14:10:00|739.63|726.83|740.83|728.03|744.77|731.97|738.67|725.87|708
1676816100000|2023-02-19 14:15:00|740.8|728|747.3|734.5|747.77|734.97|739.52|726.72|867
1676816400000|2023-02-19 14:20:00|747.4|734.6|755.83|743.03|755.93|743.13|746.57|733.77|997
1676816700000|2023-02-19 14:25:00|755.85|743.05|761.99|749.19|767.57|754.77|755.2|742.4|997
1676817000000|2023-02-19 14:30:00|761.96|749.16|759.13|746.33|765.49|752.69|758.46|745.66|989
1676817300000|2023-02-19 14:35:00|759.12|746.32|758.29|745.49|759.13|746.33|757.95|745.15|830
1676817600000|2023-02-19 14:40:00|758.3|745.5|754.52|741.72|758.76|745.96|754.45|741.65|793
1676817900000|2023-02-19 14:45:00|754.5|741.7|753.95|741.15|756.24|743.44|753.2|740.4|808
1676818200000|2023-02-19 14:50:00|753.96|741.16|752.58|739.78|755.43|742.63|750.4|737.6|798
1676818500000|2023-02-19 14:55:00|752.6|739.8|753.41|740.61|756.14|743.34|752.36|739.56|680
1676818800000|2023-02-19 15:00:00|753.39|740.59|755.09|742.29|755.51|742.71|753.17|740.37|762
1676819100000|2023-02-19 15:05:00|755.08|742.28|755.88|743.08|757.15|744.35|755.08|742.28|743
1676819400000|2023-02-19 15:10:00|755.89|743.09|756.11|743.31|757.8|745|755.17|742.37|663
1676819700000|2023-02-19 15:15:00|756.12|743.32|756.74|743.94|757.36|744.56|755.82|743.02|768
1676820000000|2023-02-19 15:20:00|756.73|743.93|752.29|739.49|757.66|744.86|752.27|739.47|899
1676820300000|2023-02-19 15:25:00|752.33|739.53|751.6|738.8|753.69|740.89|745.8|733|936
1676820600000|2023-02-19 15:30:00|751.58|738.78|756.76|743.96|757.16|744.36|751.46|738.66|799
1676820900000|2023-02-19 15:35:00|756.78|743.98|755.33|742.53|757.3|744.5|754.38|741.58|800
1676821200000|2023-02-19 15:40:00|755.34|742.54|754.54|741.74|756.31|743.51|754.48|741.68|793
1676821500000|2023-02-19 15:45:00|754.4|741.6|754.2|741.4|756.83|744.03|753.88|741.08|734
1676821800000|2023-02-19 15:50:00|754.21|741.41|757.04|744.24|757.21|744.41|754.17|741.37|718
1676822100000|2023-02-19 15:55:00|757.02|744.22|758.27|745.47|758.36|745.56|756.69|743.89|578
1676822400000|2023-02-19 16:00:00|758.26|745.46|756.79|743.99|763.43|750.63|756.68|743.88|824
1676822700000|2023-02-19 16:05:00|756.77|743.97|756.47|743.67|757.62|744.82|755.99|743.19|670
1676823000000|2023-02-19 16:10:00|756.49|743.69|758.32|745.52|758.56|745.76|755.41|742.61|887
1676823300000|2023-02-19 16:15:00|758.33|745.53|755.9|743.1|758.52|745.72|755.62|742.82|905
1676823600000|2023-02-19 16:20:00|755.85|743.05|755.44|742.64|756.54|743.74|755|742.2|776
1676823900000|2023-02-19 16:25:00|755.43|742.63|755.5|742.7|755.7|742.9|753.53|740.73|674
1676824200000|2023-02-19 16:30:00|755.48|742.68|750.8|738|755.67|742.87|750.21|737.41|810
1676824500000|2023-02-19 16:35:00|750.82|738.02|750.28|737.48|751.83|739.03|748.54|735.74|856
1676824800000|2023-02-19 16:40:00|750.26|737.46|749.63|736.83|754.01|741.21|749.62|736.82|833
1676825100000|2023-02-19 16:45:00|749.62|736.82|750.53|737.73|752.62|739.82|748.58|735.78|865
1676825400000|2023-02-19 16:50:00|750.36|737.56|743.24|730.44|750.36|737.56|740.13|727.33|1014
1676825700000|2023-02-19 16:55:00|743.23|730.43|746.12|733.32|747.72|734.92|742.65|729.85|867
1676826000000|2023-02-19 17:00:00|746.13|733.33|744.92|732.12|748.46|735.66|744.18|731.38|894
1676826300000|2023-02-19 17:05:00|744.99|732.19|737.95|725.15|745.29|732.49|735.8|723|1029
1676826600000|2023-02-19 17:10:00|738.02|725.22|740.62|727.82|741.41|728.61|735.02|722.22|1019
1676826900000|2023-02-19 17:15:00|740.69|727.89|744.48|731.68|744.49|731.69|740.35|727.55|827
1676827200000|2023-02-19 17:20:00|744.49|731.69|744.07|731.27|744.51|731.71|741.71|728.91|873
1676827500000|2023-02-19 17:25:00|743.84|731.04|742.06|729.26|743.91|731.11|741.54|728.74|852
1676827800000|2023-02-19 17:30:00|742.07|729.27|743.48|730.68|745.77|732.97|741.45|728.65|795
1676828100000|2023-02-19 17:35:00|743.47|730.67|740.99|728.19|743.5|730.7|740.21|727.41|661
1676828400000|2023-02-19 17:40:00|740.96|728.16|739.09|726.29|740.97|728.17|738.38|725.58|685
1676828700000|2023-02-19 17:45:00|739.1|726.3|737.84|725.04|739.89|727.09|737.82|725.02|787
1676829000000|2023-02-19 17:50:00|737.86|725.06|734.62|721.82|738.42|725.62|733.57|720.77|898
1676829300000|2023-02-19 17:55:00|734.59|721.79|734.53|721.73|737.74|724.94|732.5|719.7|957
1676829600000|2023-02-19 18:00:00|734.6|721.8|737.51|724.71|738.28|725.48|734.01|721.21|805
1676829900000|2023-02-19 18:05:00|737.5|724.7|737.21|724.41|738.95|726.15|735.71|722.91|740
1676830200000|2023-02-19 18:10:00|737.22|724.42|738.5|725.7|738.5|725.7|736.09|723.29|643
1676830500000|2023-02-19 18:15:00|738.54|725.74|738.45|725.65|739.34|726.54|738.41|725.61|649
1676830800000|2023-02-19 18:20:00|738.44|725.64|738.78|725.98|740.27|727.47|736.83|724.03|583
1676831100000|2023-02-19 18:25:00|738.81|726.01|740.18|727.38|740.57|727.77|738.65|725.85|592
1676831400000|2023-02-19 18:30:00|740.19|727.39|740.17|727.37|740.58|727.78|739.32|726.52|665
1676831700000|2023-02-19 18:35:00|740.18|727.38|740.53|727.73|741.19|728.39|740.01|727.21|585
1676832000000|2023-02-19 18:40:00|740.63|727.83|739.45|726.65|740.64|727.84|739.43|726.63|443
1676832300000|2023-02-19 18:45:00|739.44|726.64|740.95|728.15|740.98|728.18|739.31|726.51|449
1676832600000|2023-02-19 18:50:00|740.98|728.18|742.02|729.22|742.02|729.22|740.93|728.13|412
1676832900000|2023-02-19 18:55:00|741.96|729.16|739.38|726.58|742.01|729.21|738.87|726.07|641
1676833200000|2023-02-19 19:00:00|739.39|726.59|741.65|728.85|741.65|728.85|739.18|726.38|442
1676833500000|2023-02-19 19:05:00|741.66|728.86|740.57|727.77|741.94|729.14|740.57|727.77|627
1676833800000|2023-02-19 19:10:00|740.56|727.76|741.16|728.36|741.97|729.17|739.77|726.97|461
1676834100000|2023-02-19 19:15:00|741.12|728.32|738.83|726.03|741.12|728.32|738.81|726.01|380
1676834400000|2023-02-19 19:20:00|738.81|726.01|736.22|723.42|738.83|726.03|736.18|723.38|428
1676834700000|2023-02-19 19:25:00|736.23|723.43|736.13|723.33|736.89|724.09|735.83|723.03|388
1676835000000|2023-02-19 19:30:00|736.11|723.31|734.96|722.16|736.11|723.31|734.59|721.79|425
1676835300000|2023-02-19 19:35:00|734.95|722.15|732.89|720.09|735.21|722.41|732.89|720.09|442
1676835600000|2023-02-19 19:40:00|732.9|720.1|732.65|719.85|734.09|721.29|732.44|719.64|536
1676835900000|2023-02-19 19:45:00|732.62|719.82|734.46|721.66|734.49|721.69|732.14|719.34|478
1676836200000|2023-02-19 19:50:00|734.44|721.64|732.91|720.11|734.55|721.75|732.81|720.01|414
1676836500000|2023-02-19 19:55:00|732.92|720.12|730.76|717.96|733.14|720.34|730.31|717.51|576
1676836800000|2023-02-19 20:00:00|730.78|717.98|730.49|717.69|731.72|718.92|728.03|715.23|785
1676837100000|2023-02-19 20:05:00|730.4|717.6|730.71|717.91|730.76|717.96|727.46|714.66|816
1676837400000|2023-02-19 20:10:00|730.72|717.92|729.28|716.48|730.97|718.17|728.03|715.23|686
1676837700000|2023-02-19 20:15:00|729.24|716.44|727.54|714.74|729.58|716.78|724.92|712.12|710
1676838000000|2023-02-19 20:20:00|727.58|714.78|726.22|713.42|728.58|715.78|725.05|712.25|822
1676838300000|2023-02-19 20:25:00|726.2|713.4|724.31|711.51|727.19|714.39|724.22|711.42|653
1676838600000|2023-02-19 20:30:00|724.29|711.49|728.6|714.3|728.76|714.46|723.97|710.31|708
1676838900000|2023-02-19 20:35:00|728.62|714.32|728.08|713.78|728.73|714.43|726.6|712.3|611
1676839200000|2023-02-19 20:40:00|728.07|713.77|726.79|712.49|728.18|713.88|725.86|711.56|513
1676839500000|2023-02-19 20:45:00|726.8|712.5|726.28|711.98|728.09|713.79|726.08|711.78|623
1676839800000|2023-02-19 20:50:00|726.24|711.94|728.27|713.97|728.29|713.99|726.1|711.8|549
1676840100000|2023-02-19 20:55:00|728.24|713.94|729.08|714.78|729.12|714.82|727.68|713.38|611
1676840400000|2023-02-19 21:00:00|729.04|714.74|730.73|716.43|730.73|716.43|728.09|713.79|524
1676840700000|2023-02-19 21:05:00|730.77|716.47|732.5|718.2|732.63|718.33|730.22|715.92|499
1676841000000|2023-02-19 21:10:00|732.53|718.23|732.91|718.61|733.05|718.75|731.73|717.43|370
1676841300000|2023-02-19 21:15:00|732.89|718.59|733.4|719.1|733.4|719.1|732.4|718.1|346
1676841600000|2023-02-19 21:20:00|733.36|719.06|733.13|718.83|733.74|719.44|732.24|717.94|454
1676841900000|2023-02-19 21:25:00|733.12|718.82|732.23|717.93|733.12|718.82|730.97|716.67|454
1676842200000|2023-02-19 21:30:00|732.24|717.94|732.42|718.12|732.74|718.44|731.3|717|396
1676842500000|2023-02-19 21:35:00|732.4|718.1|732.52|718.22|733.32|719.02|731.72|717.42|382
1676842800000|2023-02-19 21:40:00|732.53|718.23|733.09|718.79|733.83|719.53|732.49|718.19|437
1676843100000|2023-02-19 21:45:00|733.1|718.8|733.97|719.67|734.09|719.79|733.07|718.77|316
1676843400000|2023-02-19 21:50:00|733.96|719.66|732.91|718.61|734.09|719.79|732.18|717.88|459
1676843700000|2023-02-19 21:55:00|732.88|718.58|734.39|720.09|734.39|720.09|732.72|718.42|527
1676844000000|2023-02-19 22:00:00|734.4|720.1|733.03|718.73|734.87|720.57|732.93|718.63|398
1676844300000|2023-02-19 22:05:00|733.01|718.71|734.33|720.03|734.33|720.03|732.56|718.26|419
1676844600000|2023-02-19 22:10:00|734.38|720.08|737.01|722.71|737.42|723.12|734.1|719.8|456
1676844900000|2023-02-19 22:15:00|737.02|722.72|734.96|720.66|737.08|722.78|734.95|720.65|405
1676845200000|2023-02-19 22:20:00|735.02|720.72|733.93|721.13|735.03|721.13|733.89|720.35|197
1676845500000|2023-02-19 22:25:00|733.92|721.12|733.2|720.4|734.05|721.25|733.17|720.37|285
1676845800000|2023-02-19 22:30:00|733.18|720.38|731.09|718.29|733.2|720.4|731.07|718.27|363
1676846100000|2023-02-19 22:35:00|731.1|718.3|730.36|717.56|731.1|718.3|729.73|716.93|306
1676846400000|2023-02-19 22:40:00|730.37|717.57|729.42|716.62|730.51|717.71|729|716.2|319
1676846700000|2023-02-19 22:45:00|729.44|716.64|729.43|716.63|729.54|716.74|728.93|716.13|282
1676847000000|2023-02-19 22:50:00|729.4|716.6|731.84|719.04|731.84|719.04|729.4|716.6|233
1676847300000|2023-02-19 22:55:00|731.85|719.05|732.99|720.19|733.1|720.3|731.85|719.05|340
1676847600000|2023-02-19 23:00:00|732.98|720.18|731.39|718.59|732.98|720.18|729.2|716.4|597
1676847900000|2023-02-19 23:05:00|731.36|718.56|731.28|718.48|731.69|718.89|729.41|716.61|656
1676848200000|2023-02-19 23:10:00|731.3|718.5|732.06|719.26|732.61|719.81|730.63|717.83|721
1676848500000|2023-02-19 23:15:00|732.12|719.32|731.69|718.89|732.24|719.44|730.15|717.35|574
1676848800000|2023-02-19 23:20:00|731.68|718.88|731.43|718.63|733.36|720.56|731.24|718.44|619
1676849100000|2023-02-19 23:25:00|731.5|718.7|730.6|717.8|731.66|718.86|730.39|717.59|659
1676849400000|2023-02-19 23:30:00|730.61|717.81|731.17|718.37|731.3|718.5|729.4|716.6|605
1676849700000|2023-02-19 23:35:00|731.15|718.35|728.55|715.75|731.15|718.35|728.35|715.55|585
1676850000000|2023-02-19 23:40:00|728.5|715.7|727.4|714.6|729.62|716.82|726.62|713.82|714
1676850300000|2023-02-19 23:45:00|727.37|714.57|725.87|713.07|728.04|715.24|725.44|712.64|640
1676850600000|2023-02-19 23:50:00|725.79|712.99|725.28|712.48|726.33|713.53|723.53|710.73|749
1676850900000|2023-02-19 23:55:00|725.25|712.45|727.24|714.44|728.28|715.48|724.36|711.56|766
1676851200000|2023-02-20 00:00:00|727.21|714.41|731.5|718.7|731.79|718.99|727.11|714.31|799
1676851500000|2023-02-20 00:05:00|731.54|718.74|731.77|718.97|732.53|719.73|730.66|717.86|753
1676851800000|2023-02-20 00:10:00|731.69|718.89|730.24|717.44|731.79|718.99|729.74|716.94|584
1676852100000|2023-02-20 00:15:00|730.23|717.43|731.31|718.51|731.42|718.62|729.2|716.4|560
1676852400000|2023-02-20 00:20:00|731.32|718.52|731.9|719.1|732.32|719.52|729.73|716.93|628
1676852700000|2023-02-20 00:25:00|731.89|719.09|732.35|719.55|733.2|720.4|731.39|718.59|688
1676853000000|2023-02-20 00:30:00|732.31|719.51|733.1|720.3|733.75|720.95|731.69|718.89|620
1676853300000|2023-02-20 00:35:00|733.11|720.31|731.4|718.6|733.91|721.11|731.05|718.25|565
1676853600000|2023-02-20 00:40:00|731.39|718.59|728.8|716|732.52|719.72|728.7|715.9|596
1676853900000|2023-02-20 00:45:00|728.79|715.99|726.23|713.43|729.55|716.75|725.9|713.1|751
1676854200000|2023-02-20 00:50:00|726.25|713.45|723.53|710.73|726.3|713.5|723.53|710.73|734
1676854500000|2023-02-20 00:55:00|723.54|710.74|723.18|710.38|725.42|712.62|722.29|709.49|697
1676854800000|2023-02-20 01:00:00|723.15|710.35|721.5|708.7|723.39|710.59|720.86|708.06|649
1676855100000|2023-02-20 01:05:00|721.42|708.62|723.21|710.41|724.1|711.3|720.99|708.19|752
1676855400000|2023-02-20 01:10:00|723.18|710.38|712.27|699.47|723.2|710.4|712.27|699.47|969
1676855700000|2023-02-20 01:15:00|712.16|699.36|714.82|702.02|715.56|702.76|711.1|698.3|1044
1676856000000|2023-02-20 01:20:00|714.84|702.04|719.96|707.16|720.45|707.65|714.4|701.6|934
1676856300000|2023-02-20 01:25:00|720|707.2|716.75|703.95|720.46|707.66|715.07|702.27|823
1676856600000|2023-02-20 01:30:00|716.81|704.01|718.49|705.69|718.85|706.05|715.42|702.62|825
1676856900000|2023-02-20 01:35:00|718.48|705.68|718.78|705.98|719.1|706.3|717.75|704.95|716
1676857200000|2023-02-20 01:40:00|718.8|706|721.94|709.14|722.13|709.33|718.62|705.82|709
1676857500000|2023-02-20 01:45:00|721.93|709.13|723.56|710.76|723.56|710.76|720.6|707.8|766
1676857800000|2023-02-20 01:50:00|723.55|710.75|724.24|711.44|725.24|712.44|723.21|710.41|727
1676858100000|2023-02-20 01:55:00|724.23|711.43|724.17|711.37|724.8|712|723.28|710.48|510
1676858400000|2023-02-20 02:00:00|724.2|711.4|723.68|710.88|725.12|712.32|723.08|710.28|625
1676858700000|2023-02-20 02:05:00|723.66|710.86|724.57|711.77|724.91|712.11|723.25|710.45|633
1676859000000|2023-02-20 02:10:00|724.58|711.78|725.97|713.17|726.38|713.58|724.47|711.67|721
1676859300000|2023-02-20 02:15:00|726.06|713.26|726.05|713.25|727.1|714.3|725|712.2|682
1676859600000|2023-02-20 02:20:00|726.06|713.26|724.93|712.13|726.92|714.12|724.65|711.85|585
1676859900000|2023-02-20 02:25:00|724.79|711.99|725.1|712.3|726.12|713.32|724.5|711.7|592
1676860200000|2023-02-20 02:30:00|725.13|712.33|726.35|713.55|726.92|714.12|725.1|712.3|599
1676860500000|2023-02-20 02:35:00|726.3|713.5|726.99|714.19|727.11|714.31|725.99|713.19|424
1676860800000|2023-02-20 02:40:00|727.02|714.22|727.71|714.91|727.99|715.19|726.96|714.16|435
1676861100000|2023-02-20 02:45:00|727.7|714.9|728.35|715.55|728.56|715.76|727.11|714.31|454
1676861400000|2023-02-20 02:50:00|728.3|715.5|729.34|716.54|729.48|716.68|728.3|715.5|659
1676861700000|2023-02-20 02:55:00|729.42|716.62|730|717.2|730.31|717.51|728.7|715.9|586
1676862000000|2023-02-20 03:00:00|730.05|717.25|729.55|716.75|730.62|717.82|729.2|716.4|582
1676862300000|2023-02-20 03:05:00|729.5|716.7|729.65|716.85|729.8|717|728.41|715.61|520
1676862600000|2023-02-20 03:10:00|729.73|716.93|728.77|715.97|729.86|717.06|728.59|715.79|463
1676862900000|2023-02-20 03:15:00|728.74|715.94|728.8|716|729.48|716.68|728.61|715.81|426
1676863200000|2023-02-20 03:20:00|728.83|716.03|730.04|717.24|730.04|717.24|728.67|715.87|444
1676863500000|2023-02-20 03:25:00|730.02|717.22|731.76|718.96|731.77|718.97|729.81|717.01|453
1676863800000|2023-02-20 03:30:00|731.77|718.97|730.62|717.82|732.14|719.34|730.45|717.65|634
1676864100000|2023-02-20 03:35:00|730.61|717.81|730.03|717.23|731.25|718.45|729.27|716.47|565
1676864400000|2023-02-20 03:40:00|729.98|717.18|731.46|718.66|731.72|718.92|729.69|716.89|509
1676864700000|2023-02-20 03:45:00|731.47|718.67|731.87|719.07|731.92|719.12|730.94|718.14|445
1676865000000|2023-02-20 03:50:00|731.82|719.02|732.18|719.38|732.74|719.94|731.13|718.33|580
1676865300000|2023-02-20 03:55:00|732.15|719.35|732.31|719.51|732.57|719.77|731.7|718.9|494
1676865600000|2023-02-20 04:00:00|732.27|719.47|733.3|720.5|733.57|720.77|731.8|719|593
1676865900000|2023-02-20 04:05:00|733.35|720.55|733.03|720.23|733.65|720.85|732.38|719.58|565
1676866200000|2023-02-20 04:10:00|733.12|720.32|733.8|721|734.76|721.96|732.84|720.04|578
1676866500000|2023-02-20 04:15:00|733.83|721.03|735.08|722.28|735.28|722.48|733.8|721|722
1676866800000|2023-02-20 04:20:00|735.05|722.25|733.29|720.49|735.23|722.43|733.09|720.29|531
1676867100000|2023-02-20 04:25:00|733.13|720.33|732.99|720.19|733.81|721.01|732.42|719.62|486
1676867400000|2023-02-20 04:30:00|732.98|720.18|732.7|719.9|733.47|720.67|732.12|719.32|430
1676867700000|2023-02-20 04:35:00|732.57|719.77|733.34|720.54|733.64|720.84|732.55|719.75|470
1676868000000|2023-02-20 04:40:00|733.35|720.55|733.14|720.34|733.37|720.57|731.9|719.1|462
1676868300000|2023-02-20 04:45:00|733.12|720.32|734.01|721.21|734.07|721.27|732.99|720.19|486
1676868600000|2023-02-20 04:50:00|734.07|721.27|735.34|722.54|735.62|722.82|733.96|721.16|394
1676868900000|2023-02-20 04:55:00|735.11|722.31|735.77|722.97|736.18|723.38|734.9|722.1|443
1676869200000|2023-02-20 05:00:00|735.79|722.99|736.4|723.6|736.64|723.84|735.44|722.64|387
1676869500000|2023-02-20 05:05:00|736.36|723.56|736.62|723.82|737.66|724.86|736.3|723.5|535
1676869800000|2023-02-20 05:10:00|736.57|723.77|735.56|722.76|736.62|723.82|735.03|722.23|470
1676870100000|2023-02-20 05:15:00|735.57|722.77|734.88|722.08|736.63|723.83|734.6|721.8|552
1676870400000|2023-02-20 05:20:00|734.79|721.99|732.31|719.51|734.9|722.1|732.05|719.25|658
1676870700000|2023-02-20 05:25:00|732.27|719.47|733.53|720.73|733.91|721.11|732.13|719.33|393
1676871000000|2023-02-20 05:30:00|733.55|720.75|734.18|721.38|734.54|721.74|733.36|720.56|380
1676871300000|2023-02-20 05:35:00|734.19|721.39|735.55|722.75|736.06|723.26|734.14|721.34|495
1676871600000|2023-02-20 05:40:00|735.5|722.7|735.62|722.82|736.1|723.3|734.4|721.6|506
1676871900000|2023-02-20 05:45:00|735.59|722.79|734.95|722.15|735.59|722.79|733.93|721.13|376
1676872200000|2023-02-20 05:50:00|734.94|722.14|734.9|722.1|735.45|722.65|734.61|721.81|316
1676872500000|2023-02-20 05:55:00|734.83|722.03|736.5|723.7|736.55|723.75|734.63|721.83|362
1676872800000|2023-02-20 06:00:00|736.55|723.75|736.74|723.94|737.99|725.19|736.44|723.64|578
1676873100000|2023-02-20 06:05:00|736.89|724.09|738.7|725.9|738.75|725.95|736.83|724.03|279
1676873400000|2023-02-20 06:10:00|738.75|725.95|737.2|724.4|739.53|726.73|737.19|724.39|428
1676873700000|2023-02-20 06:15:00|737.15|724.35|735.15|722.35|737.59|724.79|734.95|722.15|558
1676874000000|2023-02-20 06:20:00|735.05|722.25|733.85|721.05|735.15|722.35|732.93|720.13|482
1676874300000|2023-02-20 06:25:00|733.83|721.03|735.78|722.98|735.9|723.1|733.44|720.64|520
1676874600000|2023-02-20 06:30:00|735.75|722.95|733.55|720.75|736.2|723.4|732.35|719.55|406
1676874900000|2023-02-20 06:35:00|733.52|720.72|734.2|721.4|734.32|721.52|733.35|720.55|377
1676875200000|2023-02-20 06:40:00|734.24|721.44|733.93|721.13|735.45|722.65|733.84|721.04|428
1676875500000|2023-02-20 06:45:00|733.89|721.09|735.53|722.73|735.65|722.85|733.84|721.04|376
1676875800000|2023-02-20 06:50:00|735.55|722.75|735.45|722.65|735.6|722.8|734.56|721.76|521
1676876100000|2023-02-20 06:55:00|735.48|722.68|736.26|723.46|736.33|723.53|734.83|722.03|502
1676876400000|2023-02-20 07:00:00|736.2|723.4|734.98|722.18|736.75|723.95|734.89|722.09|407
1676876700000|2023-02-20 07:05:00|734.99|722.19|734.65|721.85|735.6|722.8|734.13|721.33|477
1676877000000|2023-02-20 07:10:00|734.66|721.86|734.48|721.68|735.85|723.05|734.3|721.5|585
1676877300000|2023-02-20 07:15:00|734.5|721.7|734.54|721.74|735.21|722.41|733.9|721.1|569
1676877600000|2023-02-20 07:20:00|734.53|721.73|734.96|722.16|735.59|722.79|734.08|721.28|590
1676877900000|2023-02-20 07:25:00|734.91|722.11|736.3|723.5|736.3|723.5|734.4|721.6|524
1676878200000|2023-02-20 07:30:00|736.22|723.42|736.31|723.51|737.7|724.9|736.1|723.3|418
1676878500000|2023-02-20 07:35:00|736.36|723.56|738.2|725.4|738.74|725.94|735.1|722.3|643
1676878800000|2023-02-20 07:40:00|738.23|725.43|738.09|725.29|738.77|725.97|737.58|724.78|673
1676879100000|2023-02-20 07:45:00|738.14|725.34|738.19|725.39|739.02|726.22|736.71|723.91|649
1676879400000|2023-02-20 07:50:00|738.2|725.4|739.24|726.44|739.9|727.1|737.84|725.04|704
1676879700000|2023-02-20 07:55:00|739.26|726.46|738.62|725.82|739.39|726.59|738.2|725.4|445
1676880000000|2023-02-20 08:00:00|738.6|725.8|739.27|726.47|739.82|727.02|738.55|725.75|644
1676880300000|2023-02-20 08:05:00|739.26|726.46|740.22|727.42|740.7|727.9|738.94|726.14|573
1676880600000|2023-02-20 08:10:00|740.15|727.35|740.84|728.04|740.98|728.18|739.65|726.85|468
1676880900000|2023-02-20 08:15:00|740.8|728|736.63|723.83|741|728.2|736.61|723.81|676
1676881200000|2023-02-20 08:20:00|736.66|723.86|737.19|724.39|737.43|724.63|735.77|722.97|598
1676881500000|2023-02-20 08:25:00|737.17|724.37|734.92|722.12|737.38|724.58|734.58|721.78|687
1676881800000|2023-02-20 08:30:00|734.9|722.1|734.47|721.67|735.59|722.79|734.34|721.54|567
1676882100000|2023-02-20 08:35:00|734.45|721.65|734.49|721.69|734.95|722.15|734.36|721.56|553
1676882400000|2023-02-20 08:40:00|734.42|721.62|736.11|723.31|736.4|723.6|734.2|721.4|604
1676882700000|2023-02-20 08:45:00|736.09|723.29|738.33|725.53|738.4|725.6|735.22|722.42|448
1676883000000|2023-02-20 08:50:00|738.4|725.6|737.51|724.71|738.61|725.81|737.29|724.49|468
1676883300000|2023-02-20 08:55:00|737.49|724.69|735.66|722.86|737.52|724.72|735.47|722.67|450
1676883600000|2023-02-20 09:00:00|735.7|722.9|734.81|722.01|735.89|723.09|733.51|720.71|558
1676883900000|2023-02-20 09:05:00|734.77|721.97|734.37|721.57|735.65|722.85|733.91|721.11|540
1676884200000|2023-02-20 09:10:00|734.34|721.54|733.56|720.76|735.45|722.65|733.37|720.57|508
1676884500000|2023-02-20 09:15:00|733.53|720.73|734.61|721.81|734.71|721.91|732.48|719.68|565
1676884800000|2023-02-20 09:20:00|734.6|721.8|735.31|722.51|735.93|723.13|734.2|721.4|742
1676885100000|2023-02-20 09:25:00|735.37|722.57|736.63|723.83|736.95|724.15|735.04|722.24|680
1676885400000|2023-02-20 09:30:00|736.58|723.78|734.07|721.27|736.67|723.87|733.89|721.09|741
1676885700000|2023-02-20 09:35:00|734.09|721.29|736.61|723.81|737.11|724.31|733.94|721.14|655
1676886000000|2023-02-20 09:40:00|736.55|723.75|740.57|727.77|741.8|729|736.21|723.41|938
1676886300000|2023-02-20 09:45:00|740.53|727.73|740.86|728.06|743.1|730.3|740.33|727.53|926
1676886600000|2023-02-20 09:50:00|741.11|728.31|741.46|728.66|743.43|730.63|740.45|727.65|793
1676886900000|2023-02-20 09:55:00|741.15|728.35|740.69|727.89|742.84|730.04|740.48|727.68|790
1676887200000|2023-02-20 10:00:00|740.75|727.95|740.06|727.26|742.05|729.25|738.02|725.22|889
1676887500000|2023-02-20 10:05:00|739.74|726.94|739.85|727.05|740.97|728.17|739.24|726.44|815
1676887800000|2023-02-20 10:10:00|739.88|727.08|741.6|728.8|742.05|729.25|739.51|726.71|807
1676888100000|2023-02-20 10:15:00|741.55|728.75|740.43|727.63|741.61|728.81|738.28|725.48|698
1676888400000|2023-02-20 10:20:00|740.4|727.6|739.75|726.95|740.45|727.65|738.55|725.75|682
1676888700000|2023-02-20 10:25:00|739.8|727|739.77|726.97|740.3|727.5|738.95|726.15|720
1676889000000|2023-02-20 10:30:00|739.72|726.92|740.2|727.4|741.81|729.01|738.51|725.71|864
1676889300000|2023-02-20 10:35:00|740.13|727.33|740.66|727.86|741.16|728.36|740.07|727.27|670
1676889600000|2023-02-20 10:40:00|740.64|727.84|739.05|726.25|740.87|728.07|738.42|725.62|673
1676889900000|2023-02-20 10:45:00|739.13|726.33|739.61|726.81|739.75|726.95|738.85|726.05|661
1676890200000|2023-02-20 10:50:00|739.58|726.78|738.37|725.57|740.75|727.95|738.07|725.27|615
1676890500000|2023-02-20 10:55:00|738.4|725.6|739.4|726.6|739.64|726.84|738.05|725.25|754
1676890800000|2023-02-20 11:00:00|739.43|726.63|740.48|727.68|740.56|727.76|739.14|726.34|641
1676891100000|2023-02-20 11:05:00|740.45|727.65|739.65|726.85|740.69|727.89|738.84|726.04|659
1676891400000|2023-02-20 11:10:00|739.67|726.87|740.82|728.02|741.17|728.37|739.55|726.75|554
1676891700000|2023-02-20 11:15:00|740.81|728.01|739.85|727.05|740.81|728.01|739.26|726.46|492
1676892000000|2023-02-20 11:20:00|739.84|727.04|741.05|728.25|741.18|728.38|739.72|726.92|470
1676892300000|2023-02-20 11:25:00|741.02|728.22|739.84|727.04|742.04|729.24|739.41|726.61|578
1676892600000|2023-02-20 11:30:00|739.79|726.99|738.02|725.22|739.79|726.99|737.85|725.05|416
1676892900000|2023-02-20 11:35:00|738.16|725.36|739.95|727.15|740.3|727.5|736.65|723.85|719
1676893200000|2023-02-20 11:40:00|739.93|727.13|740.84|728.04|741.41|728.61|739.79|726.99|619
1676893500000|2023-02-20 11:45:00|740.87|728.07|741.82|729.02|742.29|729.49|739.71|726.91|628
1676893800000|2023-02-20 11:50:00|741.77|728.97|741.16|728.36|741.8|729|740.91|728.11|520
1676894100000|2023-02-20 11:55:00|741.15|728.35|740.34|727.54|741.46|728.66|740.09|727.29|523
1676894400000|2023-02-20 12:00:00|740.38|727.58|740.14|727.34|740.76|727.96|739.96|727.16|609
1676894700000|2023-02-20 12:05:00|740.15|727.35|738.18|725.38|740.9|728.1|738.05|725.25|491
1676895000000|2023-02-20 12:10:00|738.21|725.41|736.4|723.6|738.56|725.76|736.03|723.23|574
1676895300000|2023-02-20 12:15:00|736.3|723.5|736.51|723.71|736.8|724|735.44|722.64|595
1676895600000|2023-02-20 12:20:00|736.55|723.75|735.87|723.07|736.55|723.75|734.49|721.69|530
1676895900000|2023-02-20 12:25:00|735.92|723.12|736.04|723.24|736.29|723.49|735.38|722.58|408
1676896200000|2023-02-20 12:30:00|736.06|723.26|735.18|722.38|736.72|723.92|734.93|722.13|570
1676896500000|2023-02-20 12:35:00|735.2|722.4|735.02|722.22|736.76|723.96|734.95|722.15|636
1676896800000|2023-02-20 12:40:00|735.01|722.21|734.97|722.17|735.95|723.15|734.42|721.62|590
1676897100000|2023-02-20 12:45:00|734.98|722.18|735.52|722.72|736.52|723.72|734.96|722.16|705
1676897400000|2023-02-20 12:50:00|735.5|722.7|734.99|722.19|736.2|723.4|734.61|721.81|762
1676897700000|2023-02-20 12:55:00|735|722.2|735.51|722.71|737.26|724.46|735|722.2|737
1676898000000|2023-02-20 13:00:00|735.52|722.72|737.61|724.81|737.7|724.9|735.51|722.71|611
1676898300000|2023-02-20 13:05:00|737.65|724.85|737.5|724.7|738|725.2|737.35|724.55|396
1676898600000|2023-02-20 13:10:00|737.54|724.74|737.93|725.13|738.58|725.78|737.39|724.59|470
1676898900000|2023-02-20 13:15:00|737.96|725.16|736.61|723.81|738.1|725.3|735.92|723.12|589
1676899200000|2023-02-20 13:20:00|736.6|723.8|736.52|723.72|736.94|724.14|735.8|723|621
1676899500000|2023-02-20 13:25:00|736.45|723.65|736.38|723.58|736.81|724.01|735.85|723.05|671
1676899800000|2023-02-20 13:30:00|736.36|723.56|736.5|723.7|736.75|723.95|735.67|722.87|560
1676900100000|2023-02-20 13:35:00|736.55|723.75|735.8|723|736.72|723.92|735.76|722.96|463
1676900400000|2023-02-20 13:40:00|735.75|722.95|735.93|723.13|736.05|723.25|734.75|721.95|481
1676900700000|2023-02-20 13:45:00|736.02|723.22|734.36|721.56|736.26|723.46|734.22|721.42|526
1676901000000|2023-02-20 13:50:00|734.34|721.54|734.7|721.9|735.52|722.72|734.13|721.33|510
1676901300000|2023-02-20 13:55:00|734.73|721.93|736.15|723.35|736.71|723.91|734.52|721.72|590
1676901600000|2023-02-20 14:00:00|736.11|723.31|736.12|723.32|736.54|723.74|735.75|722.95|449
1676901900000|2023-02-20 14:05:00|736.14|723.34|736.73|723.93|737.03|724.23|735.05|722.25|550
1676902200000|2023-02-20 14:10:00|736.77|723.97|735.5|722.7|736.77|723.97|734.98|722.18|512
1676902500000|2023-02-20 14:15:00|735.44|722.64|734.83|722.03|736.44|723.64|734.55|721.75|685
1676902800000|2023-02-20 14:20:00|734.84|722.04|734.22|721.42|735.6|722.8|733.85|721.05|757
1676903100000|2023-02-20 14:25:00|734.18|721.38|732.74|719.94|734.32|721.52|732.6|719.8|807
1676903400000|2023-02-20 14:30:00|732.73|719.93|735.67|722.87|736.02|723.22|731.9|719.1|784
1676903700000|2023-02-20 14:35:00|735.72|722.92|735.28|722.48|736.85|724.05|734.53|721.73|867
1676904000000|2023-02-20 14:40:00|735.31|722.51|733.54|720.74|737.52|724.72|733.5|720.7|948
1676904300000|2023-02-20 14:45:00|733.52|720.72|734.17|721.37|735.46|722.66|732.01|719.21|903
1676904600000|2023-02-20 14:50:00|734.16|721.36|734.58|721.78|735.53|722.73|732.97|720.17|835
1676904900000|2023-02-20 14:55:00|734.55|721.75|735.86|723.06|736.66|723.86|734.3|721.5|725
1676905200000|2023-02-20 15:00:00|735.84|723.04|737.12|724.32|737.6|724.8|735.59|722.79|922
1676905500000|2023-02-20 15:05:00|737.13|724.33|735.7|722.9|737.41|724.61|735.3|722.5|764
1676905800000|2023-02-20 15:10:00|735.69|722.89|734.15|721.35|735.99|723.19|733.53|720.73|815
1676906100000|2023-02-20 15:15:00|734.19|721.39|735.11|722.31|735.72|722.92|733.69|720.89|811
1676906400000|2023-02-20 15:20:00|735.08|722.28|734.85|722.05|735.53|722.73|734.58|721.78|689
1676906700000|2023-02-20 15:25:00|734.87|722.07|735.8|723|736.12|723.32|734.42|721.62|618
1676907000000|2023-02-20 15:30:00|735.74|722.94|734.84|722.04|736.99|724.19|734.66|721.86|687
1676907300000|2023-02-20 15:35:00|734.85|722.05|736.54|723.74|736.6|723.8|734.41|721.61|749
1676907600000|2023-02-20 15:40:00|736.43|723.63|734.78|721.98|737.06|724.26|734.59|721.79|778
1676907900000|2023-02-20 15:45:00|734.79|721.99|732.24|719.44|734.94|722.14|731.97|719.17|638
1676908200000|2023-02-20 15:50:00|732.25|719.45|731.85|719.05|733.11|720.31|731.75|718.95|627
1676908500000|2023-02-20 15:55:00|731.69|718.89|732.75|719.95|732.75|719.95|730.53|717.73|656
1676908800000|2023-02-20 16:00:00|732.7|719.9|729.81|717.01|733.61|720.81|729.58|716.78|760
1676909100000|2023-02-20 16:05:00|729.62|716.82|729.1|716.3|730.87|718.07|728.4|715.6|803
1676909400000|2023-02-20 16:10:00|729.16|716.36|730.9|718.1|731.59|718.79|729.15|716.35|628
1676909700000|2023-02-20 16:15:00|730.88|718.08|727.95|715.15|731.69|718.89|727.13|714.33|738
1676910000000|2023-02-20 16:20:00|727.9|715.1|726.23|713.43|728.55|715.75|725.27|712.47|944
1676910300000|2023-02-20 16:25:00|726.2|713.4|725.04|712.24|728.31|715.51|724.91|712.11|683
1676910600000|2023-02-20 16:30:00|725.05|712.25|726.47|713.67|727.95|715.15|725.05|712.25|709
1676910900000|2023-02-20 16:35:00|726.43|713.63|725.76|712.96|726.52|713.72|722.31|709.51|917
1676911200000|2023-02-20 16:40:00|725.78|712.98|727.58|714.78|727.58|714.78|725.68|712.88|748
1676911500000|2023-02-20 16:45:00|727.51|714.71|729.02|716.22|729.46|716.66|727.25|714.45|725
1676911800000|2023-02-20 16:50:00|729.05|716.25|729.75|716.95|730.35|717.55|728.39|715.59|715
1676912100000|2023-02-20 16:55:00|729.7|716.9|729.58|716.78|730.6|717.8|729.33|716.53|709
1676912400000|2023-02-20 17:00:00|729.55|716.75|729.25|716.45|730.59|717.79|728.76|715.96|705
1676912700000|2023-02-20 17:05:00|729.28|716.48|728.42|715.62|729.42|716.62|727.8|715|589
1676913000000|2023-02-20 17:10:00|728.4|715.6|728.88|716.08|729.31|716.51|727.84|715.04|599
1676913300000|2023-02-20 17:15:00|728.9|716.1|728.37|715.57|729.12|716.32|726.41|713.61|646
1676913600000|2023-02-20 17:20:00|728.45|715.65|727.55|714.75|728.79|715.99|726.39|713.59|689
1676913900000|2023-02-20 17:25:00|727.6|714.8|727.56|714.76|727.86|715.06|726.72|713.92|519
1676914200000|2023-02-20 17:30:00|727.66|714.86|728.65|715.85|728.78|715.98|727.32|714.52|547
1676914500000|2023-02-20 17:35:00|728.72|715.92|729.64|716.84|729.74|716.94|728.66|715.86|492
1676914800000|2023-02-20 17:40:00|729.69|716.89|728.08|715.28|730.28|717.48|727.84|715.04|485
1676915100000|2023-02-20 17:45:00|728.03|715.23|727.35|714.55|729.01|716.21|727.27|714.47|406
1676915400000|2023-02-20 17:50:00|727.33|714.53|727.42|714.62|727.91|715.11|727.01|714.21|447
1676915700000|2023-02-20 17:55:00|727.49|714.69|726.49|713.69|727.78|714.98|726.41|713.61|496
1676916000000|2023-02-20 18:00:00|726.52|713.72|726.44|713.64|727.1|714.3|725.53|712.73|483
1676916300000|2023-02-20 18:05:00|726.45|713.65|727.95|715.15|728.35|715.55|726.36|713.56|344
1676916600000|2023-02-20 18:10:00|728|715.2|726.55|713.75|728.35|715.55|725.28|712.48|696
1676916900000|2023-02-20 18:15:00|726.54|713.74|724.53|711.73|727.76|714.96|724.42|711.62|578
1676917200000|2023-02-20 18:20:00|724.51|711.71|725.41|712.61|725.85|713.05|724.27|711.47|651
1676917500000|2023-02-20 18:25:00|725.46|712.66|727.35|714.55|728.6|715.8|725.46|712.66|470
1676917800000|2023-02-20 18:30:00|727.33|714.53|728.15|715.35|728.2|715.4|725.39|712.59|288
1676918100000|2023-02-20 18:35:00|728.13|715.33|727.49|714.69|728.27|715.47|726.85|714.05|347
1676918400000|2023-02-20 18:40:00|727.5|714.7|729.4|716.6|729.4|716.6|727.47|714.67|410
1676918700000|2023-02-20 18:45:00|729.39|716.59|728.49|715.69|729.39|716.59|728.19|715.39|373
1676919000000|2023-02-20 18:50:00|728.5|715.7|729.01|716.21|729.2|716.4|728.09|715.29|430
1676919300000|2023-02-20 18:55:00|728.92|716.12|728.3|715.5|729.16|716.36|728.12|715.32|351
1676919600000|2023-02-20 19:00:00|728.28|715.48|729.71|716.91|730.27|717.47|728.15|715.35|385
1676919900000|2023-02-20 19:05:00|729.7|716.9|729.6|716.8|730.2|717.4|728.16|715.36|443
1676920200000|2023-02-20 19:10:00|729.65|716.85|729.7|716.9|729.88|717.08|728.82|716.02|453
1676920500000|2023-02-20 19:15:00|729.79|716.99|730.47|717.67|730.53|717.73|729.11|716.31|498
1676920800000|2023-02-20 19:20:00|730.46|717.66|730.55|717.75|731.36|718.56|729.94|717.14|554
1676921100000|2023-02-20 19:25:00|730.49|717.69|731.18|718.38|731.35|718.55|730.01|717.21|449
1676921400000|2023-02-20 19:30:00|731.25|718.45|731.45|718.65|732.1|719.3|731.13|718.33|277
1676921700000|2023-02-20 19:35:00|731.4|718.6|731.06|718.26|732.35|719.55|730.98|718.18|421
1676922000000|2023-02-20 19:40:00|731.05|718.25|731.24|718.44|732.2|719.4|730.98|718.18|499
1676922300000|2023-02-20 19:45:00|731.25|718.45|730.39|717.59|732.22|719.42|730.15|717.35|488
1676922600000|2023-02-20 19:50:00|730.43|717.63|732.06|719.26|732.69|719.89|730.35|717.55|402
1676922900000|2023-02-20 19:55:00|732.09|719.29|732.95|720.15|733.12|720.32|732.02|719.22|449
1676923200000|2023-02-20 20:00:00|732.98|720.18|733.94|721.14|734.37|721.57|731.99|719.19|646
1676923500000|2023-02-20 20:05:00|733.95|721.15|734.72|721.92|735.53|722.73|733.5|720.7|602
1676923800000|2023-02-20 20:10:00|734.58|721.78|734.07|721.27|735.54|722.74|734.04|721.24|627
1676924100000|2023-02-20 20:15:00|734.06|721.26|733.46|720.66|734.6|721.8|733.44|720.64|346
1676924400000|2023-02-20 20:20:00|733.47|720.67|732.91|720.11|733.83|721.03|732.53|719.73|350
1676924700000|2023-02-20 20:25:00|732.92|720.12|733.6|720.8|733.92|721.12|732.7|719.9|422
1676925000000|2023-02-20 20:30:00|733.63|720.83|733.62|720.82|734.14|721.34|732.63|719.83|459
1676925300000|2023-02-20 20:35:00|733.59|720.79|733.2|720.4|733.93|721.13|732.98|720.18|391
1676925600000|2023-02-20 20:40:00|733.22|720.42|733.84|721.04|734.31|721.51|733.08|720.28|383
1676925900000|2023-02-20 20:45:00|733.91|721.11|732.56|719.76|734.3|721.5|732.49|719.69|484
1676926200000|2023-02-20 20:50:00|732.59|719.79|734.44|721.64|734.58|721.78|732.54|719.74|540
1676926500000|2023-02-20 20:55:00|734.6|721.8|733.55|720.75|734.6|721.8|733.36|720.56|418
1676926800000|2023-02-20 21:00:00|733.53|720.73|734.54|721.74|734.58|721.78|733.11|720.31|503
1676927100000|2023-02-20 21:05:00|734.59|721.79|734.32|721.52|734.64|721.84|732.8|720|508
1676927400000|2023-02-20 21:10:00|734.35|721.55|734.53|721.73|734.65|721.85|733.27|720.47|349
1676927700000|2023-02-20 21:15:00|734.55|721.75|734.44|721.64|735.11|722.31|734.25|721.45|314
1676928000000|2023-02-20 21:20:00|734.51|721.71|732.73|719.93|734.55|721.75|732.36|719.56|484
1676928300000|2023-02-20 21:25:00|732.78|719.98|734.46|721.66|734.5|721.7|732.59|719.79|387
1676928600000|2023-02-20 21:30:00|734.57|721.77|735.33|722.53|735.35|722.55|734.06|721.26|423
1676928900000|2023-02-20 21:35:00|735.35|722.55|735.09|722.29|735.45|722.65|734.54|721.74|223
1676929200000|2023-02-20 21:40:00|735.11|722.31|735.89|723.09|735.98|723.18|735.01|722.21|376
1676929500000|2023-02-20 21:45:00|735.86|723.06|734.63|721.83|735.96|723.16|733.65|720.85|520
1676929800000|2023-02-20 21:50:00|734.6|721.8|734.65|721.85|735.02|722.22|733.97|721.17|407
1676930100000|2023-02-20 21:55:00|734.68|721.88|734.45|721.65|734.85|722.05|733.8|721|380
1676930400000|2023-02-20 22:00:00|734.47|721.67|735.15|722.35|735.66|722.86|734.16|721.36|403
1676930700000|2023-02-20 22:05:00|735.12|722.32|735.98|723.18|736.16|723.36|734.85|722.05|335
1676931000000|2023-02-20 22:10:00|736|723.2|736.59|723.79|736.6|723.8|735.18|722.38|214
1676931300000|2023-02-20 22:15:00|736.6|723.8|736.33|723.53|736.6|723.8|734.57|721.77|330
1676931600000|2023-02-20 22:20:00|736.32|723.52|737.05|724.25|737.08|724.28|735.53|722.73|475
1676931900000|2023-02-20 22:25:00|737.06|724.26|736.53|723.73|737.08|724.28|736.29|723.49|303
1676932200000|2023-02-20 22:30:00|736.51|723.71|737.32|724.52|737.32|724.52|736.42|723.62|381
1676932500000|2023-02-20 22:35:00|737.31|724.51|737.33|724.53|738.06|725.26|737.3|724.5|250
1676932800000|2023-02-20 22:40:00|737.35|724.55|736.73|723.93|737.35|724.55|736.71|723.91|258
1676933100000|2023-02-20 22:45:00|736.72|723.92|738.74|725.94|739.59|726.79|736.72|723.92|285
1676933400000|2023-02-20 22:50:00|738.68|725.88|739.56|726.76|739.88|727.08|738.36|725.56|357
1676933700000|2023-02-20 22:55:00|739.58|726.78|739.33|726.53|740|727.2|739.02|726.22|468
1676934000000|2023-02-20 23:00:00|739.31|726.51|739.04|726.24|739.5|726.7|737.19|724.39|605
1676934300000|2023-02-20 23:05:00|738.74|725.94|740.14|727.34|740.34|727.54|738.33|725.53|647
1676934600000|2023-02-20 23:10:00|740.16|727.36|742.21|729.41|742.42|729.62|740.15|727.35|645
1676934900000|2023-02-20 23:15:00|742.27|729.47|740.29|727.49|742.29|729.49|739.16|726.36|572
1676935200000|2023-02-20 23:20:00|740.39|727.59|740.96|728.16|741.52|728.72|739.47|726.67|507
1676935500000|2023-02-20 23:25:00|740.92|728.12|741.5|728.7|741.8|729|739.58|726.78|615
1676935800000|2023-02-20 23:30:00|741.55|728.75|739.78|726.98|742.32|729.52|739.58|726.78|599
1676936100000|2023-02-20 23:35:00|739.8|727|742.12|729.32|742.32|729.52|739.75|726.95|510
1676936400000|2023-02-20 23:40:00|742.14|729.34|740.92|728.12|742.86|730.06|740.92|728.12|387
1676936700000|2023-02-20 23:45:00|740.9|728.1|742.08|729.28|742.14|729.34|739.7|726.9|569
1676937000000|2023-02-20 23:50:00|742.06|729.26|741.2|728.4|742.33|729.53|741|728.2|431
1676937300000|2023-02-20 23:55:00|741.25|728.45|743.73|730.93|743.91|731.11|741.08|728.28|509
1676937600000|2023-02-21 00:00:00|743.74|730.94|744.33|731.53|744.9|732.1|743.12|730.32|782
1676937900000|2023-02-21 00:05:00|744.28|731.48|743.01|730.21|745.73|732.93|742.28|729.48|837
1676938200000|2023-02-21 00:10:00|743.02|730.22|744.8|732|745.06|732.26|742.47|729.67|670
1676938500000|2023-02-21 00:15:00|744.75|731.95|741.85|729.05|745.2|732.4|741.71|728.91|790
1676938800000|2023-02-21 00:20:00|741.87|729.07|745|732.2|745.03|732.23|741.63|728.83|543
1676939100000|2023-02-21 00:25:00|744.72|731.92|746.7|733.9|746.93|734.13|744.29|731.49|649
1676939400000|2023-02-21 00:30:00|746.72|733.92|746.35|733.55|748.4|735.6|745.75|732.95|649
1676939700000|2023-02-21 00:35:00|746.31|733.51|747.7|734.9|748.45|735.65|746.03|733.23|725
1676940000000|2023-02-21 00:40:00|747.72|734.92|748.8|736|748.83|736.03|746.65|733.85|739
1676940300000|2023-02-21 00:45:00|748.79|735.99|749.94|737.14|750.26|737.46|748.39|735.59|661
1676940600000|2023-02-21 00:50:00|749.99|737.19|747.3|734.5|750.1|737.3|746.31|733.51|736
1676940900000|2023-02-21 00:55:00|747.09|734.29|745.83|733.03|747.3|734.5|744.87|732.07|688
1676941200000|2023-02-21 01:00:00|745.74|732.94|747.88|735.08|748.1|735.3|745.74|732.94|616
1676941500000|2023-02-21 01:05:00|748.1|735.3|746.99|734.19|748.92|736.12|746.73|733.93|609
1676941800000|2023-02-21 01:10:00|747.19|734.39|748.13|735.33|748.27|735.47|745.8|733|615
1676942100000|2023-02-21 01:15:00|748.1|735.3|745.54|732.74|748.29|735.49|745.43|732.63|603
1676942400000|2023-02-21 01:20:00|745.5|732.7|744.13|731.33|745.56|732.76|743.88|731.08|695
1676942700000|2023-02-21 01:25:00|744.15|731.35|744.35|731.55|745.53|732.73|743.7|730.9|545
1676943000000|2023-02-21 01:30:00|744.37|731.57|742.91|730.11|745.6|732.8|741.71|728.91|608
1676943300000|2023-02-21 01:35:00|742.89|730.09|743.9|731.1|744.03|731.23|741.7|728.9|616
1676943600000|2023-02-21 01:40:00|743.94|731.14|742.51|729.71|744.46|731.66|742.51|729.71|601
1676943900000|2023-02-21 01:45:00|742.53|729.73|744.62|731.82|744.65|731.85|742.03|729.23|663
1676944200000|2023-02-21 01:50:00|744.61|731.81|742.63|729.83|744.67|731.87|742.54|729.74|524
1676944500000|2023-02-21 01:55:00|742.62|729.82|742.83|730.03|743.81|731.01|741.93|729.13|556
1676944800000|2023-02-21 02:00:00|742.86|730.06|743.33|730.53|744.47|731.67|741.73|728.93|562
1676945100000|2023-02-21 02:05:00|743.31|730.51|744.49|731.69|744.91|732.11|743.31|730.51|569
1676945400000|2023-02-21 02:10:00|744.48|731.68|745.04|732.24|745.5|732.7|742.45|729.65|377
1676945700000|2023-02-21 02:15:00|744.93|732.13|744.05|731.25|745.52|732.72|744|731.2|485
1676946000000|2023-02-21 02:20:00|744.06|731.26|742.66|729.86|744.12|731.32|741.83|729.03|447
1676946300000|2023-02-21 02:25:00|742.75|729.95|745.15|732.35|745.37|732.57|742.75|729.95|553
1676946600000|2023-02-21 02:30:00|745.13|732.33|748.05|735.25|748.85|736.05|744.66|731.86|564
1676946900000|2023-02-21 02:35:00|748.1|735.3|746.7|733.9|749.85|737.05|746.7|733.9|571
1676947200000|2023-02-21 02:40:00|746.73|733.93|748.8|736|749.67|736.87|746.65|733.85|635
1676947500000|2023-02-21 02:45:00|748.85|736.05|748.38|735.58|749.13|736.33|747.5|734.7|623
1676947800000|2023-02-21 02:50:00|748.41|735.61|747.93|735.13|748.75|735.95|747.72|734.92|717
1676948100000|2023-02-21 02:55:00|747.95|735.15|744.72|731.92|748.07|735.27|744.65|731.85|765
1676948400000|2023-02-21 03:00:00|744.74|731.94|740.22|727.42|745.3|732.5|740.22|727.42|668
1676948700000|2023-02-21 03:05:00|740.26|727.46|742.53|729.73|742.55|729.75|739.97|727.17|455
1676949000000|2023-02-21 03:10:00|742.5|729.7|741.88|729.08|743.1|730.3|741.49|728.69|458
1676949300000|2023-02-21 03:15:00|741.9|729.1|742.96|730.16|743.05|730.25|741.25|728.45|464
1676949600000|2023-02-21 03:20:00|742.93|730.13|742.9|730.1|743.22|730.42|742.18|729.38|422
1676949900000|2023-02-21 03:25:00|742.86|730.06|743.12|730.32|743.46|730.66|742.86|730.06|371
1676950200000|2023-02-21 03:30:00|743.05|730.25|743.42|730.62|743.64|730.84|742.7|729.9|432
1676950500000|2023-02-21 03:35:00|743.43|730.63|741.52|728.72|743.45|730.65|741.49|728.69|379
1676950800000|2023-02-21 03:40:00|741.65|728.85|740.75|727.95|741.7|728.9|740.56|727.76|435
1676951100000|2023-02-21 03:45:00|740.85|728.05|740.84|728.04|741.99|729.19|740.6|727.8|461
1676951400000|2023-02-21 03:50:00|740.94|728.14|741.62|728.82|742.07|729.27|740.6|727.8|442
1676951700000|2023-02-21 03:55:00|741.6|728.8|741.51|728.71|742.48|729.68|741.28|728.48|423
1676952000000|2023-02-21 04:00:00|741.43|728.63|741.03|728.23|741.86|729.06|740.35|727.55|480
1676952300000|2023-02-21 04:05:00|741.09|728.29|739.45|726.65|741.2|728.4|739.28|726.48|437
1676952600000|2023-02-21 04:10:00|739.43|726.63|739.47|726.67|739.83|727.03|739.22|726.42|469
1676952900000|2023-02-21 04:15:00|739.5|726.7|739.22|726.42|739.54|726.74|738.89|726.09|498
1676953200000|2023-02-21 04:20:00|739.2|726.4|740.38|727.58|740.88|728.08|738.92|726.12|518
1676953500000|2023-02-21 04:25:00|740.4|727.6|740.35|727.55|740.76|727.96|739.95|727.15|442
1676953800000|2023-02-21 04:30:00|740.34|727.54|739.02|726.22|740.45|727.65|738.65|725.85|424
1676954100000|2023-02-21 04:35:00|739.05|726.25|738.23|725.43|739.15|726.35|738.15|725.35|441
1676954400000|2023-02-21 04:40:00|738.2|725.4|738.61|725.81|738.89|726.09|737.65|724.85|426
1676954700000|2023-02-21 04:45:00|738.6|725.8|738.3|725.5|739.63|726.83|737.92|725.12|451
1676955000000|2023-02-21 04:50:00|738.32|725.52|738.8|726|739.3|726.5|737.84|725.04|325
1676955300000|2023-02-21 04:55:00|738.73|725.93|736.89|724.09|738.95|726.15|736.7|723.9|353
1676955600000|2023-02-21 05:00:00|736.9|724.1|736.32|723.52|736.98|724.18|736.04|723.24|406
1676955900000|2023-02-21 05:05:00|736.31|723.51|738.13|725.33|738.25|725.45|736.04|723.24|400
1676956200000|2023-02-21 05:10:00|738.27|725.47|736.1|723.3|738.41|725.61|735.9|723.1|335
1676956500000|2023-02-21 05:15:00|736|723.2|737.3|724.5|737.68|724.88|736|723.2|306
1676956800000|2023-02-21 05:20:00|737.35|724.55|736.02|723.22|737.41|724.61|735.85|723.05|365
1676957100000|2023-02-21 05:25:00|735.96|723.16|736.84|724.04|737.21|724.41|735.7|722.9|378
1676957400000|2023-02-21 05:30:00|736.85|724.05|738.33|725.53|738.33|725.53|736.8|724|330
1676957700000|2023-02-21 05:35:00|738.32|725.52|738.31|725.51|738.82|726.02|737.78|724.98|418
1676958000000|2023-02-21 05:40:00|738.22|725.42|735.8|723|738.39|725.59|735.6|722.8|404
1676958300000|2023-02-21 05:45:00|735.79|722.99|737.28|724.48|737.54|724.74|735.6|722.8|480
1676958600000|2023-02-21 05:50:00|737.25|724.45|737.6|724.8|738.13|725.33|736.57|723.77|404
1676958900000|2023-02-21 05:55:00|737.66|724.86|737.05|724.25|737.73|724.93|736.73|723.93|289
1676959200000|2023-02-21 06:00:00|737|724.2|736.2|723.4|737.5|724.7|736.18|723.38|343
1676959500000|2023-02-21 06:05:00|736.18|723.38|736.84|724.04|737.17|724.37|735.55|722.75|369
1676959800000|2023-02-21 06:10:00|736.85|724.05|738.12|725.32|738.22|725.42|736.85|724.05|363
1676960100000|2023-02-21 06:15:00|738.13|725.33|738.8|726|738.84|726.04|737.31|724.51|416
1676960400000|2023-02-21 06:20:00|738.77|725.97|738.18|725.38|738.9|726.1|737.85|725.05|424
1676960700000|2023-02-21 06:25:00|738.16|725.36|738.55|725.75|738.74|725.94|737.9|725.1|268
1676961000000|2023-02-21 06:30:00|738.5|725.7|738.7|725.9|738.75|725.95|737.94|725.14|291
1676961300000|2023-02-21 06:35:00|738.75|725.95|739.58|726.78|739.73|726.93|738.45|725.65|238
1676961600000|2023-02-21 06:40:00|739.67|726.87|738.87|726.07|740.02|727.22|738.85|726.05|348
1676961900000|2023-02-21 06:45:00|739.06|726.26|738.53|725.73|739.69|726.89|738.45|725.65|409
1676962200000|2023-02-21 06:50:00|738.54|725.74|739.68|726.88|740.09|727.29|738.5|725.7|482
1676962500000|2023-02-21 06:55:00|739.66|726.86|740.36|727.56|740.43|727.63|739.61|726.81|480
1676962800000|2023-02-21 07:00:00|740.37|727.57|738.44|725.64|740.38|727.58|738.18|725.38|437
1676963100000|2023-02-21 07:05:00|738.46|725.66|735.59|722.79|738.84|726.04|735.4|722.6|510
1676963400000|2023-02-21 07:10:00|735.64|722.84|737.05|724.25|738.39|725.59|735.59|722.79|505
1676963700000|2023-02-21 07:15:00|737.04|724.24|736.32|723.52|737.25|724.45|736.26|723.46|407
1676964000000|2023-02-21 07:20:00|736.33|723.53|736.84|724.04|737.18|724.38|736.24|723.44|376
1676964300000|2023-02-21 07:25:00|736.81|724.01|737.65|724.85|737.82|725.02|736.74|723.94|411
1676964600000|2023-02-21 07:30:00|737.6|724.8|737.81|725.01|738.48|725.68|737.37|724.57|325
1676964900000|2023-02-21 07:35:00|737.8|725|737.85|725.05|738.16|725.36|736.5|723.7|379
1676965200000|2023-02-21 07:40:00|737.87|725.07|738|725.2|738.29|725.49|737.26|724.46|361
1676965500000|2023-02-21 07:45:00|738.04|725.24|738.17|725.37|738.22|725.42|737.25|724.45|436
1676965800000|2023-02-21 07:50:00|738.18|725.38|739.45|726.65|739.45|726.65|737.79|724.99|510
1676966100000|2023-02-21 07:55:00|739.42|726.62|738.5|725.7|739.48|726.68|737.87|725.07|515
1676966400000|2023-02-21 08:00:00|738.51|725.71|737.03|724.23|738.68|725.88|736.62|723.82|590
1676966700000|2023-02-21 08:05:00|737|724.2|737.6|724.8|738.22|725.42|736.7|723.9|620
1676967000000|2023-02-21 08:10:00|737.55|724.75|736.79|723.99|737.68|724.88|736.6|723.8|527
1676967300000|2023-02-21 08:15:00|736.8|724|736.37|723.57|737.76|724.96|735.68|722.88|712
1676967600000|2023-02-21 08:20:00|736.5|723.7|737.68|724.88|737.85|725.05|735.64|722.84|566
1676967900000|2023-02-21 08:25:00|737.71|724.91|734.7|721.9|739.71|726.91|734.49|721.69|891
1676968200000|2023-02-21 08:30:00|734.61|721.81|731.63|718.83|734.72|721.92|729.17|716.37|947
1676968500000|2023-02-21 08:35:00|731.68|718.88|725.8|713|732.07|719.27|725.58|712.78|909
1676968800000|2023-02-21 08:40:00|725.72|712.92|723.94|711.14|726.17|713.37|720.15|707.35|1040
1676969100000|2023-02-21 08:45:00|724.07|711.27|716.03|703.23|724.07|711.27|712.37|699.57|1103
1676969400000|2023-02-21 08:50:00|716.01|703.21|717.65|704.85|720.31|707.51|713.8|701|973
1676969700000|2023-02-21 08:55:00|717.85|705.05|716.33|703.53|718.55|705.75|715.19|702.39|712
1676970000000|2023-02-21 09:00:00|716.34|703.54|718.71|705.91|719.35|706.55|715.61|702.81|889
1676970300000|2023-02-21 09:05:00|718.76|705.96|715.87|703.07|719.15|706.35|715.82|703.02|838
1676970600000|2023-02-21 09:10:00|715.84|703.04|717.41|704.61|717.53|704.73|713.53|700.73|918
1676970900000|2023-02-21 09:15:00|717.43|704.63|719.32|706.52|720.3|707.5|717.37|704.57|807
1676971200000|2023-02-21 09:20:00|719.24|706.44|718.28|705.48|719.45|706.65|716.19|703.39|808
1676971500000|2023-02-21 09:25:00|718.35|705.55|719.22|706.42|719.56|706.76|717.82|705.02|757
1676971800000|2023-02-21 09:30:00|719.2|706.4|720.58|707.78|721.8|709|718.84|706.04|846
1676972100000|2023-02-21 09:35:00|720.68|707.88|722.17|709.37|722.89|710.09|720.64|707.84|767
1676972400000|2023-02-21 09:40:00|722.2|709.4|721.63|708.83|723.2|710.4|721.43|708.63|759
1676972700000|2023-02-21 09:45:00|721.61|708.81|719.9|707.1|722.18|709.38|719.53|706.73|763
1676973000000|2023-02-21 09:50:00|719.98|707.18|721.25|708.45|722.12|709.32|719.5|706.7|792
1676973300000|2023-02-21 09:55:00|721.4|708.6|721.4|708.6|721.77|708.97|720.47|707.67|681
1676973600000|2023-02-21 10:00:00|721.37|708.57|721.37|708.57|722.03|709.23|721.03|708.23|616
1676973900000|2023-02-21 10:05:00|721.47|708.67|722.1|709.3|722.55|709.75|719.74|706.94|676
1676974200000|2023-02-21 10:10:00|722.18|709.38|722.53|709.73|723.96|711.16|721.2|708.4|667
1676974500000|2023-02-21 10:15:00|722.51|709.71|720.69|707.89|723.27|710.47|720.69|707.89|573
1676974800000|2023-02-21 10:20:00|720.7|707.9|723.05|710.25|723.41|710.61|720.49|707.69|663
1676975100000|2023-02-21 10:25:00|723.03|710.23|722.96|710.16|723.77|710.97|720.76|707.96|622
1676975400000|2023-02-21 10:30:00|722.97|710.17|722.66|709.86|724.17|711.37|722.09|709.29|666
1676975700000|2023-02-21 10:35:00|722.67|709.87|721.97|709.17|723.08|710.28|719.05|706.25|823
1676976000000|2023-02-21 10:40:00|721.96|709.16|721.03|708.23|723.37|710.57|720.63|707.83|847
1676976300000|2023-02-21 10:45:00|721.06|708.26|718.92|706.12|723.36|710.56|718.65|705.85|831
1676976600000|2023-02-21 10:50:00|718.9|706.1|721.28|708.48|721.82|709.02|718.82|706.02|788
1676976900000|2023-02-21 10:55:00|721.33|708.53|722.34|709.54|722.81|710.01|720.15|707.35|676
1676977200000|2023-02-21 11:00:00|722.26|709.46|722.69|709.89|723.47|710.67|721.57|708.77|744
1676977500000|2023-02-21 11:05:00|722.67|709.87|721.23|708.43|722.96|710.16|721.1|708.3|697
1676977800000|2023-02-21 11:10:00|721.2|708.4|716.9|704.1|721.68|708.88|716.55|703.75|735
1676978100000|2023-02-21 11:15:00|716.92|704.12|720.02|707.22|720.05|707.25|716.63|703.83|671
1676978400000|2023-02-21 11:20:00|720.04|707.24|720.7|707.9|720.75|707.95|719.58|706.78|634
1676978700000|2023-02-21 11:25:00|720.61|707.81|719.91|707.11|720.87|708.07|719.65|706.85|530
1676979000000|2023-02-21 11:30:00|719.88|707.08|718.27|705.47|720.22|707.42|717.85|705.05|649
1676979300000|2023-02-21 11:35:00|718.26|705.46|717.06|704.26|718.77|705.97|716.96|704.16|685
1676979600000|2023-02-21 11:40:00|717.02|704.22|716.31|703.51|718.6|705.8|715.75|702.95|772
1676979900000|2023-02-21 11:45:00|716.3|703.5|715.05|702.25|717.53|704.73|714.97|702.17|834
1676980200000|2023-02-21 11:50:00|715.04|702.24|714.53|701.73|716.08|703.28|713.79|700.99|763
1676980500000|2023-02-21 11:55:00|714.54|701.74|714.98|702.18|715.34|702.54|713.03|700.23|916
1676980800000|2023-02-21 12:00:00|714.96|702.16|715.56|702.76|716.44|703.64|713.67|700.87|841
1676981100000|2023-02-21 12:05:00|715.62|702.82|716.65|703.85|716.86|704.06|713.65|700.85|906
1676981400000|2023-02-21 12:10:00|716.64|703.84|718.21|705.41|719.08|706.28|716.55|703.75|730
1676981700000|2023-02-21 12:15:00|718.2|705.4|715.53|702.73|719.02|706.22|715.52|702.72|686
1676982000000|2023-02-21 12:20:00|715.54|702.74|715.27|702.47|717.38|704.58|714.82|702.02|798
1676982300000|2023-02-21 12:25:00|715.28|702.48|718.58|705.78|718.6|705.8|715.23|702.43|628
1676982600000|2023-02-21 12:30:00|718.6|705.8|719.76|706.96|719.8|707|718.3|705.5|657
1676982900000|2023-02-21 12:35:00|719.83|707.03|718.73|705.93|720.03|707.23|718.23|705.43|717
1676983200000|2023-02-21 12:40:00|718.7|705.9|717.89|705.09|719.02|706.22|717.72|704.92|630
1676983500000|2023-02-21 12:45:00|717.91|705.11|717.68|704.88|719.23|706.43|717.6|704.8|485
1676983800000|2023-02-21 12:50:00|717.67|704.87|717.24|704.44|718.79|705.99|716.99|704.19|598
1676984100000|2023-02-21 12:55:00|717.26|704.46|717.85|705.05|718.01|705.21|717.07|704.27|464
1676984400000|2023-02-21 13:00:00|717.83|705.03|717.65|704.85|718.43|705.63|716.79|703.99|637
1676984700000|2023-02-21 13:05:00|717.66|704.86|717.98|705.18|718.26|705.46|716.72|703.92|599
1676985000000|2023-02-21 13:10:00|718.01|705.21|718.53|705.73|719.15|706.35|717.49|704.69|579
1676985300000|2023-02-21 13:15:00|718.47|705.67|718.42|705.62|719.92|707.12|718.3|705.5|584
1676985600000|2023-02-21 13:20:00|718.45|705.65|717.58|704.78|718.88|706.08|717.19|704.39|592
1676985900000|2023-02-21 13:25:00|717.6|704.8|715.86|703.06|717.79|704.99|714.45|701.65|686
1676986200000|2023-02-21 13:30:00|715.76|702.96|717.8|705|717.85|705.05|714.93|702.13|765
1676986500000|2023-02-21 13:35:00|717.77|704.97|716.39|703.59|717.94|705.14|715.88|703.08|670
1676986800000|2023-02-21 13:40:00|716.42|703.62|713.66|700.86|716.42|703.62|713.4|700.6|693
1676987100000|2023-02-21 13:45:00|713.65|700.85|711.4|698.6|713.91|701.11|710.5|697.7|712
1676987400000|2023-02-21 13:50:00|711.3|698.5|710.78|697.98|712.25|699.45|709.78|696.98|829
1676987700000|2023-02-21 13:55:00|710.89|698.09|708.36|695.56|710.89|698.09|703.44|690.64|1005
1676988000000|2023-02-21 14:00:00|708.4|695.6|704.99|692.19|708.55|695.75|704.99|692.19|928
1676988300000|2023-02-21 14:05:00|705.02|692.22|708.91|696.11|709.45|696.65|704.81|692.01|874
1676988600000|2023-02-21 14:10:00|708.99|696.19|707.93|695.13|710.39|697.59|705.73|692.93|883
1676988900000|2023-02-21 14:15:00|707.95|695.15|709.47|696.67|710.65|697.85|707.41|694.61|806
1676989200000|2023-02-21 14:20:00|709.45|696.65|710.47|697.67|710.6|697.8|708.44|695.64|789
1676989500000|2023-02-21 14:25:00|710.44|697.64|710.97|698.17|711.33|698.53|709.5|696.7|814
1676989800000|2023-02-21 14:30:00|710.98|698.18|714.52|701.72|714.54|701.74|709.41|696.61|955
1676990100000|2023-02-21 14:35:00|714.54|701.74|714.95|702.15|715.1|702.3|712.76|699.96|932
1676990400000|2023-02-21 14:40:00|714.93|702.13|713.5|700.7|715.65|702.85|712.8|700|773
1676990700000|2023-02-21 14:45:00|713.59|700.79|711.94|699.14|714.28|701.48|711.89|699.09|813
1676991000000|2023-02-21 14:50:00|712|699.2|713.6|700.8|713.92|701.12|711.2|698.4|860
1676991300000|2023-02-21 14:55:00|713.59|700.79|712.59|699.79|714.1|701.3|711.65|698.85|887
1676991600000|2023-02-21 15:00:00|712.58|699.78|713.02|700.22|714.56|701.76|712.17|699.37|762
1676991900000|2023-02-21 15:05:00|712.99|700.19|710.83|698.03|713.31|700.51|710.82|698.02|787
1676992200000|2023-02-21 15:10:00|710.85|698.05|707.38|694.58|710.92|698.12|706.84|694.04|790
1676992500000|2023-02-21 15:15:00|707.36|694.56|708.54|695.74|709.34|696.54|705.88|693.08|933
1676992800000|2023-02-21 15:20:00|708.55|695.75|710.14|697.34|711.17|698.37|708.09|695.29|807
1676993100000|2023-02-21 15:25:00|710.13|697.33|709.62|696.82|710.13|697.33|708.75|695.95|895
1676993400000|2023-02-21 15:30:00|709.71|696.91|710.76|697.96|711.03|698.23|707.83|695.03|797
1676993700000|2023-02-21 15:35:00|710.77|697.97|710.73|697.93|711.86|699.06|710.18|697.38|763
1676994000000|2023-02-21 15:40:00|710.74|697.94|710.97|698.17|711.59|698.79|710.74|697.94|711
1676994300000|2023-02-21 15:45:00|710.99|698.19|710.09|697.29|712.06|699.26|709.87|697.07|730
1676994600000|2023-02-21 15:50:00|710.12|697.32|710.65|697.85|711.18|698.38|709.23|696.43|624
1676994900000|2023-02-21 15:55:00|710.64|697.84|710.32|697.52|711.51|698.71|709.63|696.83|718
1676995200000|2023-02-21 16:00:00|710.29|697.49|710.55|697.75|711.88|699.08|709.8|697|607
1676995500000|2023-02-21 16:05:00|710.57|697.77|708.07|695.27|710.57|697.77|708.07|695.27|769
1676995800000|2023-02-21 16:10:00|708.05|695.25|709.24|696.44|709.65|696.85|706.93|694.13|800
1676996100000|2023-02-21 16:15:00|709.29|696.49|708.84|696.04|709.94|697.14|707.13|694.33|976
1676996400000|2023-02-21 16:20:00|708.77|695.97|707.55|694.75|709.08|696.28|706.56|693.76|838
1676996700000|2023-02-21 16:25:00|707.6|694.8|707.69|694.89|709|696.2|707.43|694.63|751
1676997000000|2023-02-21 16:30:00|707.64|694.84|704.45|691.65|708.44|695.64|704.14|691.34|770
1676997300000|2023-02-21 16:35:00|704.4|691.6|706.04|693.24|707.15|694.35|703.79|690.99|699
1676997600000|2023-02-21 16:40:00|706.02|693.22|708.39|695.59|708.66|695.86|705.53|692.73|759
1676997900000|2023-02-21 16:45:00|708.36|695.56|708.68|695.88|709.29|696.49|707.39|694.59|683
1676998200000|2023-02-21 16:50:00|708.69|695.89|707.94|695.14|708.94|696.14|707.55|694.75|621
1676998500000|2023-02-21 16:55:00|707.92|695.12|706.86|694.06|708.8|696|706.5|693.7|704
1676998800000|2023-02-21 17:00:00|706.9|694.1|707.4|694.6|708.54|695.74|706.27|693.47|660
1676999100000|2023-02-21 17:05:00|707.47|694.67|708.35|695.55|708.42|695.62|707.01|694.21|626
1676999400000|2023-02-21 17:10:00|708.34|695.54|707.32|694.52|708.63|695.83|706.84|694.04|587
1676999700000|2023-02-21 17:15:00|707.3|694.5|709.11|696.31|709.25|696.45|707.04|694.24|636
1677000000000|2023-02-21 17:20:00|709.07|696.27|709.65|696.85|709.75|696.95|708.66|695.86|494
1677000300000|2023-02-21 17:25:00|709.63|696.83|709.4|696.6|709.95|697.15|709.13|696.33|590
1677000600000|2023-02-21 17:30:00|709.43|696.63|710.26|697.46|710.45|697.65|709.32|696.52|625
1677000900000|2023-02-21 17:35:00|710.2|697.4|710.18|697.38|710.9|698.1|709.14|696.34|672
1677001200000|2023-02-21 17:40:00|710.17|697.37|711.03|698.23|711.61|698.81|710.08|697.28|647
1677001500000|2023-02-21 17:45:00|710.98|698.18|711.64|698.84|711.94|699.14|710.64|697.84|703
1677001800000|2023-02-21 17:50:00|711.63|698.83|713.06|700.26|713.06|700.26|711.58|698.78|736
1677002100000|2023-02-21 17:55:00|713.09|700.29|714.15|701.35|714.38|701.58|712.2|699.4|777
1677002400000|2023-02-21 18:00:00|714.21|701.41|716.44|703.64|716.61|703.81|713.87|701.07|751
1677002700000|2023-02-21 18:05:00|716.48|703.68|714.82|702.02|716.95|704.15|714.56|701.76|831
1677003000000|2023-02-21 18:10:00|714.67|701.87|714.65|701.85|715.24|702.44|713.35|700.55|645
1677003300000|2023-02-21 18:15:00|714.67|701.87|715.17|702.37|715.28|702.48|713.98|701.18|666
1677003600000|2023-02-21 18:20:00|715.23|702.43|715.72|702.92|716.31|703.51|715.05|702.25|570
1677003900000|2023-02-21 18:25:00|715.64|702.84|715.14|702.34|716.55|703.75|714.85|702.05|539
1677004200000|2023-02-21 18:30:00|715.01|702.21|716.23|703.43|716.97|704.17|714.95|702.15|476
1677004500000|2023-02-21 18:35:00|716.22|703.42|715.11|702.31|716.7|703.9|714.8|702|626
1677004800000|2023-02-21 18:40:00|715.06|702.26|715.15|702.35|715.53|702.73|714.4|701.6|592
1677005100000|2023-02-21 18:45:00|715.16|702.36|716.95|704.15|717.1|704.3|714.8|702|555
1677005400000|2023-02-21 18:50:00|716.97|704.17|717.45|704.65|717.7|704.9|716.85|704.05|391
1677005700000|2023-02-21 18:55:00|717.4|704.6|717.39|704.59|718.15|705.35|717.07|704.27|558
1677006000000|2023-02-21 19:00:00|717.34|704.54|716.45|703.65|717.63|704.83|716.45|703.65|593
1677006300000|2023-02-21 19:05:00|716.52|703.72|715.36|702.56|716.74|703.94|715.15|702.35|471
1677006600000|2023-02-21 19:10:00|715.37|702.57|714.96|702.16|715.64|702.84|714.4|701.6|572
1677006900000|2023-02-21 19:15:00|714.99|702.19|714.4|701.6|715.12|702.32|714.25|701.45|457
1677007200000|2023-02-21 19:20:00|714.28|701.48|713.3|700.5|714.76|701.96|712.63|699.83|473
1677007500000|2023-02-21 19:25:00|713.27|700.47|713.7|700.9|714.12|701.32|713.14|700.34|490
1677007800000|2023-02-21 19:30:00|713.75|700.95|714.67|701.87|714.77|701.97|712.97|700.17|485
1677008100000|2023-02-21 19:35:00|714.71|701.91|714.94|702.14|715.35|702.55|714.55|701.75|535
1677008400000|2023-02-21 19:40:00|714.97|702.17|713.99|701.19|715.03|702.23|711.04|698.24|684
1677008700000|2023-02-21 19:45:00|713.95|701.15|712.85|700.05|713.98|701.18|712.33|699.53|621
1677009000000|2023-02-21 19:50:00|712.84|700.04|714.42|701.62|714.5|701.7|712.49|699.69|550
1677009300000|2023-02-21 19:55:00|714.47|701.67|714.28|701.48|714.61|701.81|712.99|700.19|464
1677009600000|2023-02-21 20:00:00|714.32|701.52|715.41|702.61|715.82|703.02|713.45|700.65|610
1677009900000|2023-02-21 20:05:00|715.42|702.62|714.57|701.77|715.67|702.87|714.2|701.4|663
1677010200000|2023-02-21 20:10:00|714.58|701.78|712.94|700.14|714.66|701.86|712.75|699.95|622
1677010500000|2023-02-21 20:15:00|712.98|700.18|712.68|699.88|713.43|700.63|712.37|699.57|619
1677010800000|2023-02-21 20:20:00|712.6|699.8|712.61|699.81|712.87|700.07|711.78|698.98|682
1677011100000|2023-02-21 20:25:00|712.59|699.79|711.72|698.92|712.61|699.81|710.92|698.12|698
1677011400000|2023-02-21 20:30:00|711.76|698.96|713.05|700.25|713.49|700.69|710.81|698.01|747
1677011700000|2023-02-21 20:35:00|713.04|700.24|712.04|699.24|713.82|701.02|711.58|698.78|594
1677012000000|2023-02-21 20:40:00|712.06|699.26|712.05|699.25|712.76|699.96|710.36|697.56|658
1677012300000|2023-02-21 20:45:00|712.2|699.4|709.75|696.95|712.58|699.78|708.64|695.84|673
1677012600000|2023-02-21 20:50:00|709.76|696.96|710.1|697.3|710.42|697.62|708.33|695.53|731
1677012900000|2023-02-21 20:55:00|710.11|697.31|711.45|698.65|714.17|701.37|709.73|696.93|633
1677013200000|2023-02-21 21:00:00|711.46|698.66|710.83|698.03|712.04|699.24|710.6|697.8|548
1677013500000|2023-02-21 21:05:00|710.79|697.99|710.15|697.35|711.11|698.31|709.86|697.06|574
1677013800000|2023-02-21 21:10:00|710.18|697.38|708.41|695.61|710.23|697.43|706.86|694.06|711
1677014100000|2023-02-21 21:15:00|708.45|695.65|708.1|695.3|708.88|696.08|704.69|691.89|835
1677014400000|2023-02-21 21:20:00|708.11|695.31|699.83|687.03|708.63|695.83|698.22|685.42|1020
1677014700000|2023-02-21 21:25:00|699.87|687.07|698.9|686.1|700.35|687.55|695.25|682.45|1017
1677015000000|2023-02-21 21:30:00|699.01|686.21|701.15|688.35|701.76|688.96|698.45|685.65|778
1677015300000|2023-02-21 21:35:00|701.16|688.36|703.42|690.62|703.45|690.65|700.76|687.96|635
1677015600000|2023-02-21 21:40:00|703.43|690.63|703.05|690.25|704.25|691.45|702.58|689.78|531
1677015900000|2023-02-21 21:45:00|703.1|690.3|702.05|689.25|703.37|690.57|700.79|687.99|579
1677016200000|2023-02-21 21:50:00|702.06|689.26|702.99|690.19|703.12|690.32|700.17|687.37|626
1677016500000|2023-02-21 21:55:00|702.98|690.18|701.86|689.06|703.06|690.26|701.02|688.22|700
1677016800000|2023-02-21 22:00:00|701.97|689.17|701.79|688.99|702.69|689.89|701.2|688.4|493
1677017100000|2023-02-21 22:05:00|701.81|689.01|703.44|690.64|704.51|691.71|701.48|688.68|498
1677017400000|2023-02-21 22:10:00|703.5|690.7|703.6|690.8|704.37|691.57|703.05|690.25|435
1677017700000|2023-02-21 22:15:00|703.59|690.79|704.56|691.76|704.71|691.91|703.47|690.67|339
1677018000000|2023-02-21 22:20:00|704.55|691.75|703.03|690.23|704.64|691.84|702.92|690.12|372
1677018300000|2023-02-21 22:25:00|703.04|690.24|704.4|691.6|704.43|691.63|702.98|690.18|367
1677018600000|2023-02-21 22:30:00|704.39|691.59|704.53|691.73|704.73|691.93|704.15|691.35|219
1677018900000|2023-02-21 22:35:00|704.56|691.76|705.78|692.98|705.78|692.98|704.37|691.57|259
1677019200000|2023-02-21 22:40:00|705.77|692.97|706.6|693.8|706.6|693.8|705.48|692.68|232
1677019500000|2023-02-21 22:45:00|706.56|693.76|706.38|693.58|706.56|693.76|705.85|693.05|331
1677019800000|2023-02-21 22:50:00|706.4|693.6|705.4|692.6|706.4|693.6|705.12|692.32|369
1677020100000|2023-02-21 22:55:00|705.43|692.63|707.25|694.45|707.25|694.45|705.4|692.6|269
1677020400000|2023-02-21 23:00:00|707.3|694.5|707.63|694.83|707.76|694.96|705.9|693.1|526
1677020700000|2023-02-21 23:05:00|707.65|694.85|706.95|694.15|707.86|695.06|706.56|693.76|645
1677021000000|2023-02-21 23:10:00|706.9|694.1|706.91|694.11|707.53|694.73|706.26|693.46|521
1677021300000|2023-02-21 23:15:00|706.86|694.06|706.45|693.65|707.47|694.67|706.15|693.35|481
1677021600000|2023-02-21 23:20:00|706.43|693.63|706.92|694.12|707.25|694.45|706.33|693.53|321
1677021900000|2023-02-21 23:25:00|707.01|694.21|706.11|693.31|707.03|694.23|705.81|693.01|382
1677022200000|2023-02-21 23:30:00|706.07|693.27|707.35|694.55|707.99|695.19|705.84|693.04|529
1677022500000|2023-02-21 23:35:00|707.34|694.54|708.49|695.69|708.94|696.14|707.33|694.53|388
1677022800000|2023-02-21 23:40:00|708.47|695.67|708.65|695.85|709.3|696.5|708|695.2|419
1677023100000|2023-02-21 23:45:00|708.63|695.83|708.78|695.98|709.07|696.27|707.99|695.19|403
1677023400000|2023-02-21 23:50:00|708.8|696|709.26|696.46|709.57|696.77|708.6|695.8|445
1677023700000|2023-02-21 23:55:00|709.24|696.44|710.21|697.41|710.23|697.43|709.1|696.3|392
1677024000000|2023-02-22 00:00:00|710.11|697.31|710.63|697.83|710.66|697.86|709.44|696.64|503
1677024300000|2023-02-22 00:05:00|710.68|697.88|710.68|697.88|710.93|698.13|709.57|696.77|706
1677024600000|2023-02-22 00:10:00|710.64|697.84|710.05|697.25|710.94|698.14|709.59|696.79|724
1677024900000|2023-02-22 00:15:00|710.07|697.27|709.22|696.42|710.88|698.08|708.78|695.98|635
1677025200000|2023-02-22 00:20:00|709.17|696.37|709.32|696.52|710.18|697.38|708.75|695.95|598
1677025500000|2023-02-22 00:25:00|709.3|696.5|708.81|696.01|709.5|696.7|708.25|695.45|567
1677025800000|2023-02-22 00:30:00|708.78|695.98|709.3|696.5|709.84|697.04|708.28|695.48|638
1677026100000|2023-02-22 00:35:00|709.28|696.48|708.45|695.65|710.5|697.7|708.05|695.25|578
1677026400000|2023-02-22 00:40:00|708.5|695.7|706.69|693.89|708.5|695.7|706.69|693.89|452
1677026700000|2023-02-22 00:45:00|706.73|693.93|707.22|694.42|707.57|694.77|706.32|693.52|701
1677027000000|2023-02-22 00:50:00|706.97|694.17|709.18|696.38|709.2|696.4|704.92|692.12|754
1677027300000|2023-02-22 00:55:00|709.17|696.37|710.12|697.32|710.33|697.53|708.2|695.4|684
1677027600000|2023-02-22 01:00:00|710.13|697.33|711.13|698.33|711.56|698.76|709.77|696.97|821
1677027900000|2023-02-22 01:05:00|711.15|698.35|709.74|696.94|711.66|698.86|709.43|696.63|721
1677028200000|2023-02-22 01:10:00|709.75|696.95|708.92|696.12|710.13|697.33|708.55|695.75|652
1677028500000|2023-02-22 01:15:00|708.89|696.09|709.05|696.25|710.21|697.41|708.8|696|566
1677028800000|2023-02-22 01:20:00|708.75|695.95|709.97|697.17|710.12|697.32|708.75|695.95|611
1677029100000|2023-02-22 01:25:00|709.94|697.14|707.2|694.4|710.26|697.46|706.09|693.29|642
1677029400000|2023-02-22 01:30:00|707.24|694.44|705.67|692.87|708.54|695.74|705.67|692.87|605
1677029700000|2023-02-22 01:35:00|705.68|692.88|703.45|690.65|705.73|692.93|703.37|690.57|676
1677030000000|2023-02-22 01:40:00|703.43|690.63|704.03|691.23|704.17|691.37|702.58|689.78|769
1677030300000|2023-02-22 01:45:00|704.02|691.22|702.68|689.88|704.3|691.5|701.95|689.15|789
1677030600000|2023-02-22 01:50:00|702.58|689.78|700.76|687.96|703.13|690.33|700|687.2|858
1677030900000|2023-02-22 01:55:00|700.77|687.97|701.77|688.97|702.11|689.31|697.8|685|915
1677031200000|2023-02-22 02:00:00|701.79|688.99|695.33|682.53|702.5|689.7|692.3|679.5|1032
1677031500000|2023-02-22 02:05:00|695.32|682.52|696.28|683.48|696.53|683.73|690.39|677.59|995
1677031800000|2023-02-22 02:10:00|696.22|683.42|695.88|683.08|697.01|684.21|694.53|681.73|869
1677032100000|2023-02-22 02:15:00|695.87|683.07|696.8|684|698.11|685.31|695.31|682.51|765
1677032400000|2023-02-22 02:20:00|696.85|684.05|698.53|685.73|699.39|686.59|696.6|683.8|671
1677032700000|2023-02-22 02:25:00|698.52|685.72|695.48|682.68|698.93|686.13|695.36|682.56|905
1677033000000|2023-02-22 02:30:00|695.77|682.97|694.67|681.87|697.23|684.43|692.75|679.95|1015
1677033300000|2023-02-22 02:35:00|694.73|681.93|698.4|685.6|698.89|686.09|694.69|681.89|945
1677033600000|2023-02-22 02:40:00|698.43|685.63|699.85|687.05|699.86|687.06|698.15|685.35|814
1677033900000|2023-02-22 02:45:00|699.82|687.02|701.43|688.63|701.48|688.68|699.33|686.53|821
1677034200000|2023-02-22 02:50:00|701.47|688.67|700.87|688.07|701.58|688.78|700.28|687.48|742
1677034500000|2023-02-22 02:55:00|700.86|688.06|701.69|688.89|701.9|689.1|700.1|687.3|680
1677034800000|2023-02-22 03:00:00|701.65|688.85|702.96|690.16|702.96|690.16|700.76|687.96|689
1677035100000|2023-02-22 03:05:00|702.97|690.17|703.77|690.97|704|691.2|702.58|689.78|763
1677035400000|2023-02-22 03:10:00|703.75|690.95|703.85|691.05|703.9|691.1|702.35|689.55|671
1677035700000|2023-02-22 03:15:00|703.75|690.95|702.58|689.78|704.24|691.44|702.28|689.48|739
1677036000000|2023-02-22 03:20:00|702.59|689.79|702.63|689.83|703.33|690.53|701.29|688.49|701
1677036300000|2023-02-22 03:25:00|702.62|689.82|702.82|690.02|702.96|690.16|701.87|689.07|600
1677036600000|2023-02-22 03:30:00|702.7|689.9|703.16|690.36|703.75|690.95|702.65|689.85|705
1677036900000|2023-02-22 03:35:00|703.1|690.3|704|691.2|704.18|691.38|702.48|689.68|602
1677037200000|2023-02-22 03:40:00|704.04|691.24|703.07|690.27|704.07|691.27|702.7|689.9|581
1677037500000|2023-02-22 03:45:00|703.1|690.3|704.76|691.96|704.8|692|702.99|690.19|574
1677037800000|2023-02-22 03:50:00|704.75|691.95|705.58|692.78|705.69|692.89|704.44|691.64|539
1677038100000|2023-02-22 03:55:00|705.61|692.81|705.35|692.55|706.05|693.25|704.9|692.1|614
1677038400000|2023-02-22 04:00:00|705.4|692.6|704.5|691.7|706.03|693.23|704.2|691.4|613
1677038700000|2023-02-22 04:05:00|704.45|691.65|703.92|691.12|704.69|691.89|703.6|690.8|628
1677039000000|2023-02-22 04:10:00|703.98|691.18|704.31|691.51|704.7|691.9|702.85|690.05|638
1677039300000|2023-02-22 04:15:00|704.36|691.56|704.78|691.98|705.07|692.27|704.36|691.56|529
1677039600000|2023-02-22 04:20:00|704.8|692|703.44|690.64|704.84|692.04|703.1|690.3|460
1677039900000|2023-02-22 04:25:00|703.45|690.65|703.1|690.3|704.03|691.23|702.96|690.16|581
1677040200000|2023-02-22 04:30:00|703.05|690.25|703.5|690.7|703.87|691.07|702.47|689.67|607
1677040500000|2023-02-22 04:35:00|703.54|690.74|702.14|689.34|703.54|690.74|701.85|689.05|644
1677040800000|2023-02-22 04:40:00|702.18|689.38|702.07|689.27|702.48|689.68|701.6|688.8|673
1677041100000|2023-02-22 04:45:00|702.08|689.28|701.02|688.22|702.18|689.38|700.21|687.41|577
1677041400000|2023-02-22 04:50:00|700.85|688.05|703.05|690.25|703.38|690.58|700.85|688.05|638
1677041700000|2023-02-22 04:55:00|703.03|690.23|704.03|691.23|704.07|691.27|702.78|689.98|561
1677042000000|2023-02-22 05:00:00|704.07|691.27|703.81|691.01|704.1|691.3|703.33|690.53|708
1677042300000|2023-02-22 05:05:00|703.75|690.95|703.03|690.23|703.95|691.15|702.85|690.05|662
1677042600000|2023-02-22 05:10:00|703.05|690.25|701.15|688.35|703.06|690.26|700.9|688.1|614
1677042900000|2023-02-22 05:15:00|701.1|688.3|701.33|688.53|701.82|689.02|699.99|687.19|648
1677043200000|2023-02-22 05:20:00|701.22|688.42|699.38|686.58|701.83|689.03|699.1|686.3|660
1677043500000|2023-02-22 05:25:00|699.4|686.6|699|686.2|699.89|687.09|698.13|685.33|754
1677043800000|2023-02-22 05:30:00|699.01|686.21|699.41|686.61|700.16|687.36|698.83|686.03|623
1677044100000|2023-02-22 05:35:00|699.4|686.6|700.19|687.39|701.1|688.3|699|686.2|585
1677044400000|2023-02-22 05:40:00|700|687.2|699.75|686.95|700.27|687.47|699.15|686.35|527
1677044700000|2023-02-22 05:45:00|699.77|686.97|701.41|688.61|701.45|688.65|699.7|686.9|521
1677045000000|2023-02-22 05:50:00|701.44|688.64|702.98|690.18|702.99|690.19|701.31|688.51|524
1677045300000|2023-02-22 05:55:00|703.03|690.23|703.17|690.37|703.25|690.45|702.42|689.62|428
1677045600000|2023-02-22 06:00:00|703.19|690.39|702.69|689.89|703.28|690.48|701.89|689.09|507
1677045900000|2023-02-22 06:05:00|702.7|689.9|701.62|688.82|702.71|689.91|701.42|688.62|460
1677046200000|2023-02-22 06:10:00|701.59|688.79|700.65|687.85|701.66|688.86|700.51|687.71|405
1677046500000|2023-02-22 06:15:00|700.68|687.88|698.24|685.44|700.74|687.94|697.76|684.96|714
1677046800000|2023-02-22 06:20:00|698.22|685.42|699.34|686.54|699.76|686.96|697.6|684.8|679
1677047100000|2023-02-22 06:25:00|699.33|686.53|697.83|685.03|699.42|686.62|697.53|684.73|462
1677047400000|2023-02-22 06:30:00|697.84|685.04|698.65|685.85|700.02|687.22|695.65|682.85|818
1677047700000|2023-02-22 06:35:00|698.64|685.84|696.81|684.01|698.78|685.98|696.53|683.73|709
1677048000000|2023-02-22 06:40:00|696.8|684|695.97|683.17|696.87|684.07|695.75|682.95|579
1677048300000|2023-02-22 06:45:00|696.01|683.21|696.44|683.64|697.73|684.93|694.77|681.97|729
1677048600000|2023-02-22 06:50:00|696.46|683.66|694.94|682.14|696.65|683.85|694.55|681.75|661
1677048900000|2023-02-22 06:55:00|694.96|682.16|693.25|680.45|695.76|682.96|692.43|679.63|778
1677049200000|2023-02-22 07:00:00|693.28|680.48|693.08|680.28|695.15|682.35|692.45|679.65|811
1677049500000|2023-02-22 07:05:00|693.07|680.27|692.87|680.07|695|682.2|692.48|679.68|707
1677049800000|2023-02-22 07:10:00|692.83|680.03|695.07|682.27|695.4|682.6|692.53|679.73|727
1677050100000|2023-02-22 07:15:00|695.1|682.3|695.92|683.12|696.44|683.64|694.19|681.39|668
1677050400000|2023-02-22 07:20:00|695.88|683.08|697.41|684.61|697.46|684.66|695.84|683.04|690
1677050700000|2023-02-22 07:25:00|697.39|684.59|694.78|681.98|697.53|684.73|694.49|681.69|679
1677051000000|2023-02-22 07:30:00|694.77|681.97|697.02|684.22|697.23|684.43|694.52|681.72|626
1677051300000|2023-02-22 07:35:00|696.97|684.17|697.93|685.13|698.07|685.27|696.35|683.55|527
1677051600000|2023-02-22 07:40:00|697.9|685.1|698.31|685.51|698.36|685.56|697.14|684.34|539
1677051900000|2023-02-22 07:45:00|698.33|685.53|698.49|685.69|698.57|685.77|697.4|684.6|522
1677052200000|2023-02-22 07:50:00|698.48|685.68|698.58|685.78|698.59|685.79|697.49|684.69|502
1677052500000|2023-02-22 07:55:00|698.55|685.75|697.98|685.18|698.6|685.8|697.5|684.7|524
1677052800000|2023-02-22 08:00:00|697.97|685.17|696.85|684.05|698.27|685.47|696.62|683.82|604
1677053100000|2023-02-22 08:05:00|696.86|684.06|696.16|683.36|697.64|684.84|695.71|682.91|699
1677053400000|2023-02-22 08:10:00|696.12|683.32|694.66|681.86|696.2|683.4|694.43|681.63|675
1677053700000|2023-02-22 08:15:00|694.59|681.79|693.64|680.84|695.43|682.63|693.33|680.53|666
1677054000000|2023-02-22 08:20:00|693.68|680.88|695.11|682.31|695.17|682.37|693.02|680.22|645
1677054300000|2023-02-22 08:25:00|695.14|682.34|693.27|680.47|695.34|682.54|693|680.2|637
1677054600000|2023-02-22 08:30:00|693.36|680.56|690.76|677.96|693.39|680.59|688.21|675.41|931
1677054900000|2023-02-22 08:35:00|690.7|677.9|686.48|673.68|691.37|678.57|685.59|672.79|960
1677055200000|2023-02-22 08:40:00|686.52|673.72|684.8|672|688.99|676.19|684.65|671.85|894
1677055500000|2023-02-22 08:45:00|684.82|672.02|688.6|675.8|689.45|676.65|684.52|671.72|945
1677055800000|2023-02-22 08:50:00|688.63|675.83|688.9|676.1|689.69|676.89|688.1|675.3|806
1677056100000|2023-02-22 08:55:00|688.95|676.15|690|677.2|690.48|677.68|688.61|675.81|633
1677056400000|2023-02-22 09:00:00|690.02|677.22|689.63|676.83|690.12|677.32|688.43|675.63|793
1677056700000|2023-02-22 09:05:00|689.55|676.75|689.63|676.83|691.27|678.47|689.45|676.65|656
1677057000000|2023-02-22 09:10:00|689.67|676.87|691.1|678.3|691.54|678.74|689.3|676.5|617
1677057300000|2023-02-22 09:15:00|691.09|678.29|691.5|678.7|691.61|678.81|689.8|677|631
1677057600000|2023-02-22 09:20:00|691.51|678.71|692.02|679.22|692.78|679.98|691.4|678.6|643
1677057900000|2023-02-22 09:25:00|692.08|679.28|692.86|680.06|692.98|680.18|691.78|678.98|666
1677058200000|2023-02-22 09:30:00|692.87|680.07|693.05|680.25|693.52|680.72|692.5|679.7|552
1677058500000|2023-02-22 09:35:00|693.03|680.23|693.09|680.29|693.36|680.56|691.78|678.98|571
1677058800000|2023-02-22 09:40:00|692.98|680.18|694.2|681.4|694.93|682.13|692.98|680.18|909
1677059100000|2023-02-22 09:45:00|694.13|681.33|694.82|682.02|695.15|682.35|693.42|680.62|777
1677059400000|2023-02-22 09:50:00|694.83|682.03|694.95|682.15|695.58|682.78|693.87|681.07|681
1677059700000|2023-02-22 09:55:00|694.99|682.19|694.17|681.37|695.19|682.39|693.68|680.88|582
1677060000000|2023-02-22 10:00:00|694.22|681.42|695.48|682.68|695.78|682.98|694.05|681.25|506
1677060300000|2023-02-22 10:05:00|695.44|682.64|696.15|683.35|696.55|683.75|695.32|682.52|457
1677060600000|2023-02-22 10:10:00|696.14|683.34|694.76|681.96|696.3|683.5|694.55|681.75|519
1677060900000|2023-02-22 10:15:00|694.63|681.83|696.39|683.59|696.41|683.61|694.53|681.73|607
1677061200000|2023-02-22 10:20:00|696.38|683.58|695.46|682.66|696.41|683.61|694.7|681.9|549
1677061500000|2023-02-22 10:25:00|695.45|682.65|695.73|682.93|695.98|683.18|694.7|681.9|413
1677061800000|2023-02-22 10:30:00|695.72|682.92|696.45|683.65|696.85|684.05|695.49|682.69|434
1677062100000|2023-02-22 10:35:00|696.44|683.64|697.38|684.58|697.44|684.64|696.27|683.47|467
1677062400000|2023-02-22 10:40:00|697.39|684.59|697.25|684.45|697.83|685.03|697.14|684.34|610
1677062700000|2023-02-22 10:45:00|697.2|684.4|695.97|683.17|697.68|684.88|695.9|683.1|551
1677063000000|2023-02-22 10:50:00|695.96|683.16|696.53|683.73|696.6|683.8|695.73|682.93|547
1677063300000|2023-02-22 10:55:00|696.51|683.71|696.69|683.89|697.02|684.22|696.01|683.21|423
1677063600000|2023-02-22 11:00:00|696.71|683.91|697.7|684.9|697.9|685.1|696.65|683.85|471
1677063900000|2023-02-22 11:05:00|697.69|684.89|696.92|684.12|698.11|685.31|696.63|683.83|395
1677064200000|2023-02-22 11:10:00|696.97|684.17|695.55|682.75|697.05|684.25|695.42|682.62|529
1677064500000|2023-02-22 11:15:00|695.61|682.81|697.17|684.37|697.95|685.15|695.6|682.8|719
1677064800000|2023-02-22 11:20:00|697.18|684.38|696.34|683.54|697.34|684.54|695.7|682.9|507
1677065100000|2023-02-22 11:25:00|696.37|683.57|694.84|682.04|696.39|683.59|694.5|681.7|565
1677065400000|2023-02-22 11:30:00|694.83|682.03|694.96|682.16|696.55|683.75|694.8|682|627
1677065700000|2023-02-22 11:35:00|694.85|682.05|693.27|680.47|695.25|682.45|692.98|680.18|592
1677066000000|2023-02-22 11:40:00|693.2|680.4|694.07|681.27|694.21|681.41|692.98|680.18|538
1677066300000|2023-02-22 11:45:00|694.06|681.26|693.14|680.34|694.2|681.4|693.05|680.25|478
1677066600000|2023-02-22 11:50:00|693.11|680.31|695.46|682.66|695.47|682.67|693.08|680.28|500
1677066900000|2023-02-22 11:55:00|695.44|682.64|696.02|683.22|696.41|683.61|695.31|682.51|595
1677067200000|2023-02-22 12:00:00|696.1|683.3|695.93|683.13|696.18|683.38|695.48|682.68|527
1677067500000|2023-02-22 12:05:00|695.97|683.17|696.66|683.86|696.92|684.12|695.68|682.88|550
1677067800000|2023-02-22 12:10:00|696.59|683.79|697.56|684.76|697.69|684.89|696.52|683.72|484
1677068100000|2023-02-22 12:15:00|697.63|684.83|698.17|685.37|698.31|685.51|697.04|684.24|483
1677068400000|2023-02-22 12:20:00|698.21|685.41|698.94|686.14|699.09|686.29|698.15|685.35|552
1677068700000|2023-02-22 12:25:00|698.92|686.12|699.17|686.37|699.39|686.59|697.99|685.19|647
1677069000000|2023-02-22 12:30:00|699.15|686.35|699.27|686.47|699.4|686.6|698.84|686.04|530
1677069300000|2023-02-22 12:35:00|699.22|686.42|699.01|686.21|700.15|687.35|698.9|686.1|436
1677069600000|2023-02-22 12:40:00|699|686.2|697.44|684.64|699.07|686.27|697.35|684.55|488
1677069900000|2023-02-22 12:45:00|697.41|684.61|697.23|684.43|698.25|685.45|697.09|684.29|507
1677070200000|2023-02-22 12:50:00|697.15|684.35|695.69|682.89|697.23|684.43|695.33|682.53|555
1677070500000|2023-02-22 12:55:00|695.75|682.95|697.38|684.58|697.5|684.7|695.75|682.95|502
1677070800000|2023-02-22 13:00:00|697.42|684.62|697.31|684.51|698.21|685.41|697.06|684.26|560
1677071100000|2023-02-22 13:05:00|697.33|684.53|697.78|684.98|697.78|684.98|696.5|683.7|518
1677071400000|2023-02-22 13:10:00|697.87|685.07|694.76|681.96|698.15|685.35|694.35|681.55|859
1677071700000|2023-02-22 13:15:00|694.78|681.98|695.52|682.72|696.08|683.28|693.29|680.49|745
1677072000000|2023-02-22 13:20:00|695.53|682.73|696.96|684.16|696.96|684.16|695.4|682.6|570
1677072300000|2023-02-22 13:25:00|696.87|684.07|695.97|683.17|697.02|684.22|695.55|682.75|373
1677072600000|2023-02-22 13:30:00|696|683.2|702.89|690.09|703.01|690.21|695.88|683.08|912
1677072900000|2023-02-22 13:35:00|702.9|690.1|699.13|686.33|702.9|690.1|698.42|685.62|552
1677073200000|2023-02-22 13:40:00|699.12|686.32|699.39|686.59|699.95|687.15|699.12|686.32|490
1677073500000|2023-02-22 13:45:00|699.67|686.87|700.99|688.19|700.99|688.19|699.15|686.35|520
1677073800000|2023-02-22 13:50:00|700.97|688.17|701.06|688.26|701.6|688.8|699.91|687.11|603
1677074100000|2023-02-22 13:55:00|701.07|688.27|699.35|686.55|701.17|688.37|698.9|686.1|562
1677074400000|2023-02-22 14:00:00|699.36|686.56|696.04|683.24|701.68|688.88|695.83|683.03|691
1677074700000|2023-02-22 14:05:00|696.19|683.39|694.13|681.33|696.27|683.47|693.6|680.8|916
1677075000000|2023-02-22 14:10:00|694.2|681.4|694.06|681.26|694.55|681.75|692.8|680|816
1677075300000|2023-02-22 14:15:00|694.07|681.27|694.59|681.79|695.55|682.75|692.55|679.75|798
1677075600000|2023-02-22 14:20:00|694.55|681.75|691.98|679.18|694.72|681.92|691.85|679.05|821
1677075900000|2023-02-22 14:25:00|691.93|679.13|693.26|680.46|694.2|681.4|691.73|678.93|791
1677076200000|2023-02-22 14:30:00|693.28|680.48|695.81|683.01|697.36|684.56|693.27|680.47|953
1677076500000|2023-02-22 14:35:00|695.91|683.11|697.6|684.8|697.72|684.92|694.38|681.58|918
1677076800000|2023-02-22 14:40:00|697.55|684.75|697.52|684.72|698.18|685.38|695.94|683.14|855
1677077100000|2023-02-22 14:45:00|697.53|684.73|697.88|685.08|699.05|686.25|697.34|684.54|851
1677077400000|2023-02-22 14:50:00|697.81|685.01|693.97|681.17|697.89|685.09|693.25|680.45|590
1677077700000|2023-02-22 14:55:00|693.9|681.1|692.32|679.52|694.53|681.73|691.41|678.61|798
1677078000000|2023-02-22 15:00:00|692.35|679.55|689.8|677|693.79|680.99|689.32|676.52|935
1677078300000|2023-02-22 15:05:00|689.86|677.06|691.29|678.49|693.35|680.55|689.85|677.05|850
1677078600000|2023-02-22 15:10:00|691.28|678.48|688.21|675.41|691.33|678.53|687.61|674.81|932
1677078900000|2023-02-22 15:15:00|688.24|675.44|684.55|671.75|689.35|676.55|683.13|670.33|984
1677079200000|2023-02-22 15:20:00|684.51|671.71|686.58|673.78|686.65|673.85|681.81|669.01|880
1677079500000|2023-02-22 15:25:00|686.6|673.8|685.26|672.46|687.93|675.13|684.98|672.18|773
1677079800000|2023-02-22 15:30:00|685.19|672.39|682.8|670|686.21|673.41|682.05|669.25|931
1677080100000|2023-02-22 15:35:00|682.79|669.99|683.05|670.25|685.27|672.47|682.7|669.9|868
1677080400000|2023-02-22 15:40:00|683.1|670.3|685.85|673.05|686.33|673.53|682.75|669.95|854
1677080700000|2023-02-22 15:45:00|685.84|673.04|685.19|672.39|686.88|674.08|685|672.2|831
1677081000000|2023-02-22 15:50:00|685.18|672.38|683.16|670.36|685.68|672.88|683.05|670.25|722
1677081300000|2023-02-22 15:55:00|683.17|670.37|683.06|670.26|685.1|672.3|682.41|669.61|825
1677081600000|2023-02-22 16:00:00|682.97|670.17|683.41|670.61|684.12|671.32|682.31|669.51|795
1677081900000|2023-02-22 16:05:00|683.42|670.62|683.46|670.66|683.97|671.17|683.21|670.41|683
1677082200000|2023-02-22 16:10:00|683.57|670.77|682.35|669.55|683.77|670.97|681.39|668.59|535
1677082500000|2023-02-22 16:15:00|682.37|669.57|682.16|669.36|682.83|670.03|680.79|667.99|840
1677082800000|2023-02-22 16:20:00|682.19|669.39|682.02|669.22|682.87|670.07|681.61|668.81|662
1677083100000|2023-02-22 16:25:00|681.97|669.17|681.6|668.8|682.43|669.63|679.69|666.89|784
1677083400000|2023-02-22 16:30:00|681.61|668.81|680.16|667.36|681.92|669.12|679.38|666.58|857
1677083700000|2023-02-22 16:35:00|680.2|667.4|679.99|667.19|681.55|668.75|679.25|666.45|674
1677084000000|2023-02-22 16:40:00|680|667.2|681.92|669.12|681.92|669.12|679.99|667.19|637
1677084300000|2023-02-22 16:45:00|681.83|669.03|679.09|666.29|682.38|669.58|678.99|666.19|613
1677084600000|2023-02-22 16:50:00|679.14|666.34|678.98|666.18|680.17|667.37|677.65|664.85|789
1677084900000|2023-02-22 16:55:00|678.99|666.19|680.78|667.98|680.89|668.09|678.51|665.71|767
1677085200000|2023-02-22 17:00:00|680.7|667.9|682.35|669.55|682.44|669.64|679.54|666.74|647
1677085500000|2023-02-22 17:05:00|682.49|669.69|681.54|668.74|683.26|670.46|681.54|668.74|550
1677085800000|2023-02-22 17:10:00|681.77|668.97|681.13|668.33|681.77|668.97|680.41|667.61|580
1677086100000|2023-02-22 17:15:00|681.15|668.35|683.58|670.78|683.65|670.85|681.15|668.35|551
1677086400000|2023-02-22 17:20:00|683.47|670.67|683.6|670.8|683.68|670.88|682.75|669.95|568
1677086700000|2023-02-22 17:25:00|683.62|670.82|681.81|669.01|683.81|671.01|681.75|668.95|579
1677087000000|2023-02-22 17:30:00|681.75|668.95|681.92|669.12|682.95|670.15|680.55|667.75|675
1677087300000|2023-02-22 17:35:00|681.93|669.13|683.12|670.32|683.91|671.11|681.53|668.73|510
1677087600000|2023-02-22 17:40:00|683.07|670.27|683.79|670.99|683.86|671.06|683.05|670.25|440
1677087900000|2023-02-22 17:45:00|683.77|670.97|682.67|669.87|683.81|671.01|681.85|669.05|413
1677088200000|2023-02-22 17:50:00|682.66|669.86|683.21|670.41|683.29|670.49|682.21|669.41|412
1677088500000|2023-02-22 17:55:00|683.23|670.43|683.53|670.73|683.73|670.93|682.33|669.53|525
1677088800000|2023-02-22 18:00:00|683.51|670.71|684.55|671.75|684.62|671.82|683.29|670.49|593
1677089100000|2023-02-22 18:05:00|684.56|671.76|685.6|672.8|685.68|672.88|684.55|671.75|448
1677089400000|2023-02-22 18:10:00|685.62|672.82|685.4|672.6|686.15|673.35|684.84|672.04|550
1677089700000|2023-02-22 18:15:00|685.38|672.58|685.86|673.06|686.28|673.48|685.29|672.49|464
1677090000000|2023-02-22 18:20:00|685.8|673|686.87|674.07|686.9|674.1|685.55|672.75|506
1677090300000|2023-02-22 18:25:00|686.84|674.04|688.88|676.08|689.06|676.26|686.7|673.9|399
1677090600000|2023-02-22 18:30:00|688.83|676.03|688.29|675.49|689.12|676.32|687.42|674.62|555
1677090900000|2023-02-22 18:35:00|688.23|675.43|688.43|675.63|688.5|675.7|687.44|674.64|482
1677091200000|2023-02-22 18:40:00|688.44|675.64|688.96|676.16|689.09|676.29|687.53|674.73|524
1677091500000|2023-02-22 18:45:00|688.93|676.13|688.38|675.58|689.85|677.05|687.55|674.75|653
1677091800000|2023-02-22 18:50:00|688.39|675.59|687.83|675.03|688.63|675.83|687.33|674.53|693
1677092100000|2023-02-22 18:55:00|687.73|674.93|687.67|674.87|688.85|676.05|687.42|674.62|656
1677092400000|2023-02-22 19:00:00|687.66|674.86|690.68|677.88|690.83|678.03|686.03|673.23|1076
1677092700000|2023-02-22 19:05:00|690.6|677.8|692.35|679.55|693.13|680.33|689.27|676.47|977
1677093000000|2023-02-22 19:10:00|692.26|679.46|688.66|675.86|693.34|680.54|687.47|674.67|993
1677093300000|2023-02-22 19:15:00|688.96|676.16|688.63|675.83|689.88|677.08|686.42|673.62|986
1677093600000|2023-02-22 19:20:00|688.89|676.09|687.63|674.83|689.41|676.61|687.18|674.38|935
1677093900000|2023-02-22 19:25:00|687.65|674.85|688.49|675.69|689.56|676.76|687.08|674.28|870
1677094200000|2023-02-22 19:30:00|688.54|675.74|685.68|672.88|688.54|675.74|684.9|672.1|881
1677094500000|2023-02-22 19:35:00|685.7|672.9|686.38|673.58|687.65|674.85|685|672.2|780
1677094800000|2023-02-22 19:40:00|686.36|673.56|686.59|673.79|687.36|674.56|685.34|672.54|686
1677095100000|2023-02-22 19:45:00|686.53|673.73|689.34|676.54|689.49|676.69|685.6|672.8|777
1677095400000|2023-02-22 19:50:00|689.18|676.38|687.75|674.95|689.46|676.66|687.5|674.7|800
1677095700000|2023-02-22 19:55:00|687.7|674.9|686.4|673.6|687.75|674.95|686.25|673.45|666
1677096000000|2023-02-22 20:00:00|686.5|673.7|686.65|673.85|687.35|674.55|686.1|673.3|652
1677096300000|2023-02-22 20:05:00|686.64|673.84|687.5|674.7|687.5|674.7|686.08|673.28|701
1677096600000|2023-02-22 20:10:00|687.49|674.69|687.87|675.07|688.62|675.82|687.48|674.68|545
1677096900000|2023-02-22 20:15:00|687.99|675.19|688.51|675.71|689.16|676.36|687.72|674.92|749
1677097200000|2023-02-22 20:20:00|688.48|675.68|688.12|675.32|688.8|676|687.12|674.32|671
1677097500000|2023-02-22 20:25:00|688.09|675.29|686.72|673.92|688.25|675.45|686.52|673.72|694
1677097800000|2023-02-22 20:30:00|686.73|673.93|685.61|672.81|686.73|673.93|685.2|672.4|671
1677098100000|2023-02-22 20:35:00|685.6|672.8|684.24|671.44|685.67|672.87|683.8|671|652
1677098400000|2023-02-22 20:40:00|684.1|671.3|685.15|672.35|686.01|673.21|683.96|671.16|776
1677098700000|2023-02-22 20:45:00|685.3|672.5|685.37|672.57|685.79|672.99|684.42|671.62|753
1677099000000|2023-02-22 20:50:00|685.35|672.55|686.14|673.34|686.54|673.74|684.7|671.9|640
1677099300000|2023-02-22 20:55:00|686.17|673.37|686.36|673.56|686.48|673.68|685.97|673.17|581
1677099600000|2023-02-22 21:00:00|686.4|673.6|687.35|674.55|687.73|674.93|686.4|673.6|569
1677099900000|2023-02-22 21:05:00|687.34|674.54|686.72|673.92|687.5|674.7|686.6|673.8|470
1677100200000|2023-02-22 21:10:00|686.75|673.95|686.77|673.97|687.24|674.44|686.6|673.8|412
1677100500000|2023-02-22 21:15:00|686.74|673.94|686.41|673.61|686.8|674|686.03|673.23|427
1677100800000|2023-02-22 21:20:00|686.46|673.66|687.11|674.31|687.3|674.5|686.37|673.57|441
1677101100000|2023-02-22 21:25:00|687.09|674.29|687.68|674.88|687.7|674.9|686.89|674.09|318
1677101400000|2023-02-22 21:30:00|687.65|674.85|686.9|674.1|688.08|675.28|686.7|673.9|438
1677101700000|2023-02-22 21:35:00|686.75|673.95|686.48|673.68|687.54|674.74|686.29|673.49|381
1677102000000|2023-02-22 21:40:00|686.45|673.65|685.85|673.05|686.84|674.04|685.55|672.75|370
1677102300000|2023-02-22 21:45:00|685.8|673|687.76|674.96|688.24|675.44|685.55|672.75|388
1677102600000|2023-02-22 21:50:00|687.81|675.01|689.56|676.76|690.4|677.6|687.41|674.61|535
1677102900000|2023-02-22 21:55:00|689.58|676.78|689.21|676.41|690.22|677.42|689.05|676.25|390
1677103200000|2023-02-22 22:00:00|689.17|676.37|689.39|676.59|689.85|677.05|689.13|676.33|290
1677103500000|2023-02-22 22:05:00|689.37|676.57|690.13|677.33|690.22|677.42|688.35|675.55|275
1677103800000|2023-02-22 22:10:00|690.15|677.35|690.12|677.32|690.37|677.57|690.1|677.3|184
1677104100000|2023-02-22 22:15:00|690.11|677.31|692.18|679.38|692.21|679.41|690.11|677.31|359
1677104400000|2023-02-22 22:20:00|692.17|679.37|692.3|679.5|692.64|679.84|692.03|679.23|287
1677104700000|2023-02-22 22:25:00|692.32|679.52|693.07|680.27|693.07|680.27|692.23|679.43|354
1677105000000|2023-02-22 22:30:00|693.06|680.26|693.21|680.41|693.23|680.43|692.83|680.03|283
1677105300000|2023-02-22 22:35:00|693.2|680.4|694.98|682.18|695|682.2|692.86|680.06|380
1677105600000|2023-02-22 22:40:00|694.97|682.17|695.96|683.16|697.21|684.41|694.96|682.16|305
1677105900000|2023-02-22 22:45:00|695.98|683.18|696.71|683.91|696.97|684.17|695.88|683.08|346
1677106200000|2023-02-22 22:50:00|696.73|683.93|697.46|684.66|697.7|684.9|696.51|683.71|372
1677106500000|2023-02-22 22:55:00|697.47|684.67|698.57|685.77|698.63|685.83|697.21|684.41|356
1677106800000|2023-02-22 23:00:00|698.55|685.75|699.35|686.55|700.53|687.73|698.11|685.31|729
1677107100000|2023-02-22 23:05:00|699.34|686.54|699.61|686.81|699.98|687.18|698.71|685.91|747
1677107400000|2023-02-22 23:10:00|699.67|686.87|700.27|687.47|701.08|688.28|699.62|686.82|602
1677107700000|2023-02-22 23:15:00|700.34|687.54|699.39|686.59|700.92|688.12|699.07|686.27|657
1677108000000|2023-02-22 23:20:00|699.4|686.6|698.99|686.19|700.39|687.59|698.64|685.84|693
1677108300000|2023-02-22 23:25:00|699|686.2|700.65|687.85|700.95|688.15|698.87|686.07|624
1677108600000|2023-02-22 23:30:00|700.69|687.89|699.25|686.45|700.8|688|698.75|685.95|578
1677108900000|2023-02-22 23:35:00|699.31|686.51|697.75|684.95|699.63|686.83|697.55|684.75|533
1677109200000|2023-02-22 23:40:00|697.78|684.98|698.08|685.28|698.46|685.66|697.69|684.89|420
1677109500000|2023-02-22 23:45:00|698.04|685.24|699.01|686.21|699.19|686.39|697.6|684.8|580
1677109800000|2023-02-22 23:50:00|699|686.2|699.79|686.99|700.13|687.33|698.91|686.11|568
1677110100000|2023-02-22 23:55:00|699.81|687.01|699.73|686.93|700.28|687.48|699.61|686.81|430
1677110400000|2023-02-23 00:00:00|699.8|687|700.33|687.53|700.7|687.9|699.39|686.59|544
1677110700000|2023-02-23 00:05:00|700.31|687.51|701.01|688.21|701.15|688.35|699.58|686.78|564
1677111000000|2023-02-23 00:10:00|701.02|688.22|702.03|689.23|702.35|689.55|701.01|688.21|602
1677111300000|2023-02-23 00:15:00|702.02|689.22|703.35|690.55|703.93|691.13|701.36|688.56|629
1677111600000|2023-02-23 00:20:00|703.38|690.58|702.1|689.3|703.95|691.15|702.04|689.24|584
1677111900000|2023-02-23 00:25:00|702.11|689.31|700.61|687.81|702.32|689.52|700.39|687.59|629
1677112200000|2023-02-23 00:30:00|700.58|687.78|699.03|686.23|701.21|688.41|698.53|685.73|609
1677112500000|2023-02-23 00:35:00|699.05|686.25|699.03|686.23|699.81|687.01|698.66|685.86|533
1677112800000|2023-02-23 00:40:00|699.02|686.22|700.1|687.3|700.76|687.96|698.58|685.78|600
1677113100000|2023-02-23 00:45:00|700.11|687.31|700.76|687.96|701|688.2|699.86|687.06|681
1677113400000|2023-02-23 00:50:00|700.7|687.9|699.13|686.33|700.9|688.1|699.05|686.25|577
1677113700000|2023-02-23 00:55:00|699.15|686.35|699.4|686.6|699.52|686.72|698.9|686.1|330
1677114000000|2023-02-23 01:00:00|699.41|686.61|699.27|686.47|699.89|687.09|698.63|685.83|388
1677114300000|2023-02-23 01:05:00|699.28|686.48|699.95|687.15|700.12|687.32|699.05|686.25|420
1677114600000|2023-02-23 01:10:00|699.98|687.18|699.51|686.71|700.32|687.52|699.3|686.5|358
1677114900000|2023-02-23 01:15:00|699.49|686.69|700.24|687.44|700.25|687.45|699.35|686.55|452
1677115200000|2023-02-23 01:20:00|700.25|687.45|701.38|688.58|701.46|688.66|700.14|687.34|564
1677115500000|2023-02-23 01:25:00|701.37|688.57|701.53|688.73|701.82|689.02|701|688.2|436
1677115800000|2023-02-23 01:30:00|701.49|688.69|701.53|688.73|702.29|689.49|701.28|688.48|340
1677116100000|2023-02-23 01:35:00|701.49|688.69|700.96|688.16|702.62|689.82|700.96|688.16|460
1677116400000|2023-02-23 01:40:00|701|688.2|701.07|688.27|701.3|688.5|700.01|687.21|489
1677116700000|2023-02-23 01:45:00|701.03|688.23|700.93|688.13|701.49|688.69|700.07|687.27|493
1677117000000|2023-02-23 01:50:00|700.95|688.15|700.37|687.57|701.05|688.25|700.3|687.5|432
1677117300000|2023-02-23 01:55:00|700.35|687.55|701.85|689.05|702.4|689.6|700.21|687.41|490
1677117600000|2023-02-23 02:00:00|701.88|689.08|704.22|691.42|704.22|691.42|701.85|689.05|539
1677117900000|2023-02-23 02:05:00|704.17|691.37|704.43|691.63|704.83|692.03|702.92|690.12|715
1677118200000|2023-02-23 02:10:00|704.4|691.6|702.83|690.03|704.75|691.95|702.52|689.72|638
1677118500000|2023-02-23 02:15:00|702.86|690.06|703.05|690.25|703.75|690.95|702|689.2|623
1677118800000|2023-02-23 02:20:00|703.03|690.23|702.84|690.04|704.02|691.22|702.7|689.9|648
1677119100000|2023-02-23 02:25:00|702.83|690.03|702.78|689.98|703.34|690.54|702.44|689.64|542
1677119400000|2023-02-23 02:30:00|702.77|689.97|704.59|691.79|704.66|691.86|702.74|689.94|681
1677119700000|2023-02-23 02:35:00|704.6|691.8|706.21|693.41|707.03|694.23|704.58|691.78|793
1677120000000|2023-02-23 02:40:00|706.25|693.45|708.2|695.4|708.2|695.4|706.24|693.44|684
1677120300000|2023-02-23 02:45:00|708.25|695.45|708.25|695.45|709.5|696.7|706.45|693.65|729
1677120600000|2023-02-23 02:50:00|708.27|695.47|709.54|696.74|709.7|696.9|708|695.2|571
1677120900000|2023-02-23 02:55:00|709.5|696.7|709.7|696.9|710.5|697.7|707.29|694.49|700
1677121200000|2023-02-23 03:00:00|709.91|697.11|710.7|697.9|711.37|698.57|709.83|697.03|656
1677121500000|2023-02-23 03:05:00|710.73|697.93|709.28|696.48|710.95|698.15|708.83|696.03|725
1677121800000|2023-02-23 03:10:00|709.27|696.47|709.81|697.01|710.04|697.24|709.11|696.31|586
1677122100000|2023-02-23 03:15:00|709.78|696.98|711.3|698.5|711.37|698.57|709.7|696.9|603
1677122400000|2023-02-23 03:20:00|711.31|698.51|709.93|697.13|711.45|698.65|709.93|697.13|489
1677122700000|2023-02-23 03:25:00|709.97|697.17|709.71|696.91|710.8|698|709.67|696.87|469
1677123000000|2023-02-23 03:30:00|709.66|696.86|709.53|696.73|710.15|697.35|709.28|696.48|436
1677123300000|2023-02-23 03:35:00|709.59|696.79|709.03|696.23|709.6|696.8|708.9|696.1|410
1677123600000|2023-02-23 03:40:00|709|696.2|707.44|694.64|709.09|696.29|707.33|694.53|574
1677123900000|2023-02-23 03:45:00|707.47|694.67|706.47|693.67|707.64|694.84|706.35|693.55|446
1677124200000|2023-02-23 03:50:00|706.41|693.61|707.33|694.53|707.42|694.62|706.2|693.4|437
1677124500000|2023-02-23 03:55:00|707.3|694.5|707.25|694.45|707.83|695.03|707|694.2|388
1677124800000|2023-02-23 04:00:00|707.23|694.43|708.28|695.48|708.57|695.77|707.2|694.4|377
1677125100000|2023-02-23 04:05:00|708.27|695.47|707.59|694.79|708.49|695.69|707.53|694.73|369
1677125400000|2023-02-23 04:10:00|707.63|694.83|706.9|694.1|708.18|695.38|706.78|693.98|478
1677125700000|2023-02-23 04:15:00|706.89|694.09|706.87|694.07|707.08|694.28|706.53|693.73|409
1677126000000|2023-02-23 04:20:00|706.83|694.03|707.63|694.83|708.36|695.56|706.42|693.62|449
1677126300000|2023-02-23 04:25:00|707.67|694.87|708.82|696.02|708.89|696.09|707.67|694.87|327
1677126600000|2023-02-23 04:30:00|708.85|696.05|709.37|696.57|709.47|696.67|708.54|695.74|330
1677126900000|2023-02-23 04:35:00|709.4|696.6|708.67|695.87|709.5|696.7|708.3|695.5|201
1677127200000|2023-02-23 04:40:00|708.7|695.9|708.94|696.14|709.01|696.21|708.15|695.35|322
1677127500000|2023-02-23 04:45:00|708.91|696.11|709.4|696.6|709.47|696.67|708.8|696|411
1677127800000|2023-02-23 04:50:00|709.39|696.59|709.58|696.78|710.11|697.31|709.01|696.21|419
1677128100000|2023-02-23 04:55:00|709.61|696.81|710.49|697.69|710.52|697.72|709.21|696.41|434
1677128400000|2023-02-23 05:00:00|710.36|697.56|709.57|696.77|710.52|697.72|709.44|696.64|343
1677128700000|2023-02-23 05:05:00|709.55|696.75|709.92|697.12|710.21|697.41|709.35|696.55|528
1677129000000|2023-02-23 05:10:00|709.94|697.14|709.69|696.89|710.14|697.34|709.4|696.6|498
1677129300000|2023-02-23 05:15:00|709.64|696.84|710.02|697.22|710.58|697.78|709.43|696.63|505
1677129600000|2023-02-23 05:20:00|709.87|697.07|709.95|697.15|710.4|697.6|709.27|696.47|551
1677129900000|2023-02-23 05:25:00|709.94|697.14|708.73|695.93|710.02|697.22|708.72|695.92|430
1677130200000|2023-02-23 05:30:00|708.93|696.13|708.44|695.64|709.24|696.44|708.08|695.28|566
1677130500000|2023-02-23 05:35:00|708.45|695.65|707.88|695.08|708.94|696.14|707.8|695|640
1677130800000|2023-02-23 05:40:00|707.89|695.09|706.52|693.72|707.95|695.15|706.5|693.7|582
1677131100000|2023-02-23 05:45:00|706.53|693.73|706.54|693.74|707.34|694.54|706.47|693.67|452
1677131400000|2023-02-23 05:50:00|706.51|693.71|705.36|692.56|706.57|693.77|705.15|692.35|615
1677131700000|2023-02-23 05:55:00|705.43|692.63|705.74|692.94|706.6|693.8|705.38|692.58|512
1677132000000|2023-02-23 06:00:00|705.73|692.93|706.57|693.77|707.16|694.36|705.73|692.93|473
1677132300000|2023-02-23 06:05:00|706.53|693.73|706.19|693.39|706.86|694.06|705.48|692.68|476
1677132600000|2023-02-23 06:10:00|706.24|693.44|705.78|692.98|706.49|693.69|705.41|692.61|429
1677132900000|2023-02-23 06:15:00|705.75|692.95|705.14|692.34|705.9|693.1|704.93|692.13|509
1677133200000|2023-02-23 06:20:00|705.28|692.48|704.97|692.17|705.53|692.73|704.95|692.15|374
1677133500000|2023-02-23 06:25:00|705.03|692.23|704.62|691.82|705.43|692.63|704.52|691.72|408
1677133800000|2023-02-23 06:30:00|704.6|691.8|704.38|691.58|704.93|692.13|704.35|691.55|334
1677134100000|2023-02-23 06:35:00|704.41|691.61|703.23|690.43|704.62|691.82|703.17|690.37|414
1677134400000|2023-02-23 06:40:00|703.21|690.41|704.3|691.5|705.18|692.38|702.9|690.1|530
1677134700000|2023-02-23 06:45:00|704.34|691.54|703.63|690.83|704.48|691.68|703.6|690.8|377
1677135000000|2023-02-23 06:50:00|703.65|690.85|704.48|691.68|704.51|691.71|703.29|690.49|371
1677135300000|2023-02-23 06:55:00|704.5|691.7|704.92|692.12|705.09|692.29|704.41|691.61|416
1677135600000|2023-02-23 07:00:00|704.9|692.1|705.59|692.79|705.68|692.88|704.86|692.06|434
1677135900000|2023-02-23 07:05:00|705.61|692.81|705.07|692.27|706.45|693.65|705|692.2|571
1677136200000|2023-02-23 07:10:00|705.1|692.3|706.8|694|706.94|694.14|705.05|692.25|434
1677136500000|2023-02-23 07:15:00|706.83|694.03|707.75|694.95|707.82|695.02|706.81|694.01|256
1677136800000|2023-02-23 07:20:00|707.78|694.98|706.93|694.13|708.44|695.64|706.84|694.04|531
1677137100000|2023-02-23 07:25:00|706.95|694.15|706.92|694.12|707.41|694.61|706.75|693.95|267
1677137400000|2023-02-23 07:30:00|706.93|694.13|705.71|692.91|706.99|694.19|705.7|692.9|410
1677137700000|2023-02-23 07:35:00|705.7|692.9|705.18|692.38|706.27|693.47|705|692.2|343
1677138000000|2023-02-23 07:40:00|705.15|692.35|704.81|692.01|705.63|692.83|704.6|691.8|403
1677138300000|2023-02-23 07:45:00|704.8|692|705.88|693.08|706.04|693.24|704.49|691.69|358
1677138600000|2023-02-23 07:50:00|705.87|693.07|706.02|693.22|706.39|693.59|704.93|692.13|378
1677138900000|2023-02-23 07:55:00|706.05|693.25|705.25|692.45|706.06|693.26|704.9|692.1|378
1677139200000|2023-02-23 08:00:00|705.26|692.46|704.55|691.75|706.07|693.27|704.45|691.65|492
1677139500000|2023-02-23 08:05:00|704.6|691.8|705.28|692.48|705.47|692.67|704.33|691.53|378
1677139800000|2023-02-23 08:10:00|705.25|692.45|706.88|694.08|706.95|694.15|705.17|692.37|469
1677140100000|2023-02-23 08:15:00|706.9|694.1|707.61|694.81|708.04|695.24|706.9|694.1|436
1677140400000|2023-02-23 08:20:00|707.66|694.86|706.27|693.47|708.16|695.36|706.25|693.45|541
1677140700000|2023-02-23 08:25:00|706.23|693.43|706.11|693.31|706.37|693.57|705.22|692.42|543
1677141000000|2023-02-23 08:30:00|706.06|693.26|707.72|694.92|707.92|695.12|705.95|693.15|524
1677141300000|2023-02-23 08:35:00|707.69|694.89|706.51|693.71|707.83|695.03|706.37|693.57|454
1677141600000|2023-02-23 08:40:00|706.4|693.6|705.65|692.85|706.52|693.72|705.4|692.6|498
1677141900000|2023-02-23 08:45:00|705.66|692.86|705.99|693.19|706.55|693.75|705.56|692.76|387
1677142200000|2023-02-23 08:50:00|705.98|693.18|705.45|692.65|706.37|693.57|705.3|692.5|461
1677142500000|2023-02-23 08:55:00|705.48|692.68|704.86|692.06|706.28|693.48|704.55|691.75|528
1677142800000|2023-02-23 09:00:00|704.87|692.07|705.2|692.4|705.58|692.78|704.75|691.95|353
1677143100000|2023-02-23 09:05:00|705.17|692.37|705.56|692.76|706.21|693.41|704.88|692.08|418
1677143400000|2023-02-23 09:10:00|705.58|692.78|706.19|693.39|706.64|693.84|705.35|692.55|446
1677143700000|2023-02-23 09:15:00|706.2|693.4|707.08|694.28|707.4|694.6|706.2|693.4|534
1677144000000|2023-02-23 09:20:00|707.06|694.26|704.34|691.54|707.51|694.71|703.84|691.04|570
1677144300000|2023-02-23 09:25:00|704.35|691.55|704.05|691.25|704.93|692.13|703.75|690.95|574
1677144600000|2023-02-23 09:30:00|704.02|691.22|702.97|690.17|704.25|691.45|702.9|690.1|571
1677144900000|2023-02-23 09:35:00|703|690.2|704.65|691.85|704.72|691.92|703|690.2|545
1677145200000|2023-02-23 09:40:00|704.6|691.8|704.97|692.17|705.31|692.51|704.57|691.77|467
1677145500000|2023-02-23 09:45:00|705.02|692.22|704.17|691.37|705.08|692.28|703.95|691.15|405
1677145800000|2023-02-23 09:50:00|704.15|691.35|702.96|690.16|704.38|691.58|702.86|690.06|502
1677146100000|2023-02-23 09:55:00|702.98|690.18|703.27|690.47|703.95|691.15|702.9|690.1|594
1677146400000|2023-02-23 10:00:00|703.11|690.31|703.76|690.96|704.18|691.38|702.7|689.9|580
1677146700000|2023-02-23 10:05:00|703.8|691|703.3|690.5|703.96|691.16|703|690.2|579
1677147000000|2023-02-23 10:10:00|703.25|690.45|704.37|691.57|704.79|691.99|703.2|690.4|637
1677147300000|2023-02-23 10:15:00|704.35|691.55|704.84|692.04|704.94|692.14|703.56|690.76|522
1677147600000|2023-02-23 10:20:00|704.81|692.01|705.54|692.74|705.7|692.9|704.73|691.93|362
1677147900000|2023-02-23 10:25:00|705.49|692.69|705.57|692.77|705.82|693.02|705.33|692.53|364
1677148200000|2023-02-23 10:30:00|705.61|692.81|705.22|692.42|705.85|693.05|705.19|692.39|393
1677148500000|2023-02-23 10:35:00|705.26|692.46|704.4|691.6|705.36|692.56|704.1|691.3|271
1677148800000|2023-02-23 10:40:00|704.35|691.55|703.79|690.99|704.87|692.07|703.45|690.65|449
1677149100000|2023-02-23 10:45:00|703.8|691|703.81|691.01|704.2|691.4|703.48|690.68|411
1677149400000|2023-02-23 10:50:00|703.8|691|704.77|691.97|704.77|691.97|703.74|690.94|445
1677149700000|2023-02-23 10:55:00|704.79|691.99|704.9|692.1|705.51|692.71|704.25|691.45|577
1677150000000|2023-02-23 11:00:00|704.88|692.08|706.68|693.88|706.75|693.95|704.7|691.9|475
1677150300000|2023-02-23 11:05:00|706.66|693.86|707.55|694.75|707.57|694.77|706.5|693.7|501
1677150600000|2023-02-23 11:10:00|707.52|694.72|705.7|692.9|707.65|694.85|705.67|692.87|453
1677150900000|2023-02-23 11:15:00|705.68|692.88|705.49|692.69|707.27|694.47|705.18|692.38|674
1677151200000|2023-02-23 11:20:00|705.43|692.63|700.92|688.12|705.81|693.01|700.24|687.44|889
1677151500000|2023-02-23 11:25:00|700.98|688.18|695.15|682.35|701.01|688.21|694.76|681.96|896
1677151800000|2023-02-23 11:30:00|695.17|682.37|694.15|681.35|696.42|683.62|693.9|681.1|971
1677152100000|2023-02-23 11:35:00|694.17|681.37|690.51|677.71|694.25|681.45|689|676.2|965
1677152400000|2023-02-23 11:40:00|690.48|677.68|691.47|678.67|692.79|679.99|689.51|676.71|804
1677152700000|2023-02-23 11:45:00|691.48|678.68|690.45|677.65|692.5|679.7|690.04|677.24|825
1677153000000|2023-02-23 11:50:00|690.46|677.66|693.23|680.43|693.25|680.45|690.2|677.4|557
1677153300000|2023-02-23 11:55:00|693.2|680.4|693.31|680.51|693.52|680.72|691.58|678.78|619
1677153600000|2023-02-23 12:00:00|693.26|680.46|692.88|680.08|694.53|681.73|692.54|679.74|757
1677153900000|2023-02-23 12:05:00|692.9|680.1|694.09|681.29|694.49|681.69|691.56|678.76|834
1677154200000|2023-02-23 12:10:00|694.1|681.3|695.5|682.7|695.66|682.86|693.95|681.15|657
1677154500000|2023-02-23 12:15:00|695.52|682.72|697.08|684.28|697.37|684.57|695.3|682.5|591
1677154800000|2023-02-23 12:20:00|697.09|684.29|697.85|685.05|698.72|685.92|697|684.2|675
1677155100000|2023-02-23 12:25:00|697.86|685.06|698.68|685.88|699.37|686.57|697.16|684.36|606
1677155400000|2023-02-23 12:30:00|698.7|685.9|698.88|686.08|699.48|686.68|698.1|685.3|534
1677155700000|2023-02-23 12:35:00|698.9|686.1|696.95|684.15|698.94|686.14|696.95|684.15|508
1677156000000|2023-02-23 12:40:00|696.94|684.14|697.98|685.18|697.98|685.18|696.5|683.7|399
1677156300000|2023-02-23 12:45:00|697.97|685.17|698.66|685.86|698.85|686.05|696.74|683.94|571
1677156600000|2023-02-23 12:50:00|698.69|685.89|700.15|687.35|700.5|687.7|698.66|685.86|611
1677156900000|2023-02-23 12:55:00|700.18|687.38|699.16|686.36|700.31|687.51|698.99|686.19|612
1677157200000|2023-02-23 13:00:00|699.17|686.37|700.14|687.34|700.14|687.34|699.17|686.37|414
1677157500000|2023-02-23 13:05:00|700.19|687.39|700.72|687.92|700.93|688.13|699.95|687.15|504
1677157800000|2023-02-23 13:10:00|700.71|687.91|704.47|691.67|704.7|691.9|700.7|687.9|733
1677158100000|2023-02-23 13:15:00|704.44|691.64|707.27|694.47|707.45|694.65|704.28|691.48|903
1677158400000|2023-02-23 13:20:00|707.3|694.5|705.95|693.15|707.41|694.61|704.88|692.08|717
1677158700000|2023-02-23 13:25:00|706.07|693.27|705.73|692.93|706.26|693.46|704.75|691.95|841
1677159000000|2023-02-23 13:30:00|705.76|692.96|704.98|692.18|706.95|694.15|702.92|690.12|1023
1677159300000|2023-02-23 13:35:00|704.96|692.16|705.83|693.03|707.24|694.44|704.73|691.93|823
1677159600000|2023-02-23 13:40:00|705.84|693.04|705.27|692.47|706.05|693.25|704.16|691.36|691
1677159900000|2023-02-23 13:45:00|705.3|692.5|703.91|691.11|705.95|693.15|703.91|691.11|608
1677160200000|2023-02-23 13:50:00|703.9|691.1|703.1|690.3|704.54|691.74|700.95|688.15|793
1677160500000|2023-02-23 13:55:00|703.12|690.32|703.15|690.35|705.36|692.56|702.73|689.93|769
1677160800000|2023-02-23 14:00:00|703.18|690.38|705.96|693.16|706.14|693.34|702.84|690.04|857
1677161100000|2023-02-23 14:05:00|706.01|693.21|706.92|694.12|706.92|694.12|705.37|692.57|643
1677161400000|2023-02-23 14:10:00|706.89|694.09|708.09|695.29|708.62|695.82|706.89|694.09|812
1677161700000|2023-02-23 14:15:00|707.97|695.17|709.96|697.16|710.03|697.23|707.77|694.97|625
1677162000000|2023-02-23 14:20:00|709.98|697.18|708.58|695.78|709.98|697.18|708.09|695.29|739
1677162300000|2023-02-23 14:25:00|708.59|695.79|708.23|695.43|709.42|696.62|707.86|695.06|713
1677162600000|2023-02-23 14:30:00|708.15|695.35|708.91|696.11|710.05|697.25|708.15|695.35|808
1677162900000|2023-02-23 14:35:00|708.87|696.07|705.35|692.55|709.1|696.3|705.08|692.28|846
1677163200000|2023-02-23 14:40:00|705.37|692.57|705.01|692.21|706.46|693.66|704.77|691.97|819
1677163500000|2023-02-23 14:45:00|705.06|692.26|707.29|694.49|708.94|696.14|704.96|692.16|840
1677163800000|2023-02-23 14:50:00|707.24|694.44|706.62|693.82|707.65|694.85|705.94|693.14|800
1677164100000|2023-02-23 14:55:00|706.63|693.83|706.55|693.75|707.5|694.7|706.35|693.55|657
1677164400000|2023-02-23 15:00:00|706.53|693.73|704.34|691.54|708.51|695.71|703.93|691.13|861
1677164700000|2023-02-23 15:05:00|704.41|691.61|703.7|690.9|704.99|692.19|702.6|689.8|850
1677165000000|2023-02-23 15:10:00|703.72|690.92|704.97|692.17|705.67|692.87|702.33|689.53|855
1677165300000|2023-02-23 15:15:00|704.98|692.18|703.49|690.69|705.59|692.79|703.39|690.59|787
1677165600000|2023-02-23 15:20:00|703.47|690.67|704.92|692.12|705.03|692.23|702.99|690.19|837
1677165900000|2023-02-23 15:25:00|704.9|692.1|705.03|692.23|706.15|693.35|704.85|692.05|717
1677166200000|2023-02-23 15:30:00|704.98|692.18|705.4|692.6|705.87|693.07|703.11|690.31|843
1677166500000|2023-02-23 15:35:00|705.38|692.58|704.45|691.65|706.15|693.35|704.08|691.28|757
1677166800000|2023-02-23 15:40:00|704.46|691.66|703.41|690.61|704.47|691.67|702.61|689.81|777
1677167100000|2023-02-23 15:45:00|703.39|690.59|702.1|689.3|703.77|690.97|701.77|688.97|792
1677167400000|2023-02-23 15:50:00|702.13|689.33|702.04|689.24|702.4|689.6|701.29|688.49|700
1677167700000|2023-02-23 15:55:00|702.01|689.21|702.23|689.43|702.35|689.55|701.21|688.41|574
1677168000000|2023-02-23 16:00:00|702.24|689.44|703.07|690.27|703.78|690.98|701.69|688.89|673
1677168300000|2023-02-23 16:05:00|703.09|690.29|700.42|687.62|703.09|690.29|699.76|686.96|665
1677168600000|2023-02-23 16:10:00|700.43|687.63|700.66|687.86|701.68|688.88|699.95|687.15|564
1677168900000|2023-02-23 16:15:00|700.62|687.82|699.24|686.44|701.24|688.44|699.13|686.33|673
1677169200000|2023-02-23 16:20:00|699.29|686.49|700.05|687.25|700.45|687.65|698.95|686.15|499
1677169500000|2023-02-23 16:25:00|700.1|687.3|700.33|687.53|700.98|688.18|698.83|686.03|593
1677169800000|2023-02-23 16:30:00|700.37|687.57|701.3|688.5|701.39|688.59|699.4|686.6|685
1677170100000|2023-02-23 16:35:00|701.32|688.52|698.84|686.04|701.42|688.62|698.65|685.85|634
1677170400000|2023-02-23 16:40:00|698.87|686.07|698.23|685.43|699.41|686.61|697.52|684.72|536
1677170700000|2023-02-23 16:45:00|698.05|685.25|697.74|684.94|699.19|686.39|697.6|684.8|625
1677171000000|2023-02-23 16:50:00|697.7|684.9|696.59|683.79|697.82|685.02|696.53|683.73|542
1677171300000|2023-02-23 16:55:00|696.61|683.81|695.76|682.96|697.49|684.69|695.65|682.85|714
1677171600000|2023-02-23 17:00:00|695.72|682.92|696.88|684.08|697.41|684.61|695.5|682.7|544
1677171900000|2023-02-23 17:05:00|696.98|684.18|697.38|684.58|697.64|684.84|696.65|683.85|418
1677172200000|2023-02-23 17:10:00|697.2|684.4|696.36|683.56|697.48|684.68|695.7|682.9|455
1677172500000|2023-02-23 17:15:00|696.35|683.55|697.59|684.79|697.99|685.19|695.93|683.13|573
1677172800000|2023-02-23 17:20:00|697.6|684.8|695.81|683.01|697.69|684.89|695.45|682.65|528
1677173100000|2023-02-23 17:25:00|695.94|683.14|695.2|682.4|696.07|683.27|694.02|681.22|561
1677173400000|2023-02-23 17:30:00|695.18|682.38|696.7|683.9|696.9|684.1|694|681.2|652
1677173700000|2023-02-23 17:35:00|696.66|683.86|697.22|684.42|697.42|684.62|696.66|683.86|516
1677174000000|2023-02-23 17:40:00|697.21|684.41|696.85|684.05|697.47|684.67|695.9|683.1|589
1677174300000|2023-02-23 17:45:00|696.88|684.08|697.14|684.34|697.61|684.81|696.4|683.6|630
1677174600000|2023-02-23 17:50:00|697.09|684.29|693.05|680.25|697.63|684.83|692.08|679.28|782
1677174900000|2023-02-23 17:55:00|693.11|680.31|692.26|679.46|693.48|680.68|692.18|679.38|744
1677175200000|2023-02-23 18:00:00|692.33|679.53|690.21|677.41|693.5|680.7|690.13|677.33|785
1677175500000|2023-02-23 18:05:00|690.25|677.45|690.08|677.28|690.94|678.14|688.11|675.31|802
1677175800000|2023-02-23 18:10:00|690.1|677.3|690|677.2|690.88|678.08|689.4|676.6|561
1677176100000|2023-02-23 18:15:00|689.95|677.15|691.39|678.59|691.73|678.93|689.28|676.48|594
1677176400000|2023-02-23 18:20:00|691.37|678.57|691.15|678.35|691.78|678.98|690.65|677.85|513
1677176700000|2023-02-23 18:25:00|691.18|678.38|691.11|678.31|691.53|678.73|690.25|677.45|495
1677177000000|2023-02-23 18:30:00|691.08|678.28|691.43|678.63|691.91|679.11|690.3|677.5|418
1677177300000|2023-02-23 18:35:00|691.41|678.61|690.93|678.13|691.46|678.66|689.48|676.68|467
1677177600000|2023-02-23 18:40:00|690.9|678.1|690.7|677.9|691.42|678.62|690.24|677.44|506
1677177900000|2023-02-23 18:45:00|690.77|677.97|691.98|679.18|692|679.2|690.3|677.5|648
1677178200000|2023-02-23 18:50:00|691.97|679.17|691.77|678.97|692.31|679.51|691.37|678.57|597
1677178500000|2023-02-23 18:55:00|691.85|679.05|691.53|678.73|692.23|679.43|691.3|678.5|431
1677178800000|2023-02-23 19:00:00|691.5|678.7|690.85|678.05|691.75|678.95|690.46|677.66|406
1677179100000|2023-02-23 19:05:00|690.83|678.03|692.13|679.33|692.38|679.58|690.8|678|375
1677179400000|2023-02-23 19:10:00|692.12|679.32|693.84|681.04|693.85|681.05|692.05|679.25|607
1677179700000|2023-02-23 19:15:00|693.8|681|695.7|682.9|696.08|683.28|693.78|680.98|661
1677180000000|2023-02-23 19:20:00|695.81|683.01|696.58|683.78|696.73|683.93|695.25|682.45|603
1677180300000|2023-02-23 19:25:00|696.45|683.65|696.67|683.87|696.89|684.09|696.1|683.3|521
1677180600000|2023-02-23 19:30:00|696.66|683.86|697.55|684.75|697.6|684.8|696.46|683.66|455
1677180900000|2023-02-23 19:35:00|697.57|684.77|696.91|684.11|698.03|685.23|696.8|684|576
1677181200000|2023-02-23 19:40:00|696.94|684.14|697.84|685.04|698.13|685.33|696.31|683.51|612
1677181500000|2023-02-23 19:45:00|697.88|685.08|697.63|684.83|698.35|685.55|696.6|683.8|536
1677181800000|2023-02-23 19:50:00|697.61|684.81|697.43|684.63|697.83|685.03|696.88|684.08|517
1677182100000|2023-02-23 19:55:00|697.48|684.68|698.13|685.33|698.27|685.47|696.65|683.85|434
1677182400000|2023-02-23 20:00:00|698.1|685.3|699.55|686.75|699.66|686.86|698|685.2|375
1677182700000|2023-02-23 20:05:00|699.52|686.72|698.52|685.72|699.65|686.85|698.39|685.59|569
1677183000000|2023-02-23 20:10:00|698.51|685.71|700.15|687.35|700.37|687.57|698.39|685.59|551
1677183300000|2023-02-23 20:15:00|700.08|687.28|699.2|686.4|700.71|687.91|699.2|686.4|409
1677183600000|2023-02-23 20:20:00|699.18|686.38|700.08|687.28|700.11|687.31|698.93|686.13|441
1677183900000|2023-02-23 20:25:00|699.88|687.08|700.31|687.51|700.57|687.77|699.15|686.35|383
1677184200000|2023-02-23 20:30:00|700.15|687.35|700.05|687.25|700.32|687.52|699.28|686.48|358
1677184500000|2023-02-23 20:35:00|700|687.2|699.42|686.62|700.2|687.4|699.42|686.62|181
1677184800000|2023-02-23 20:40:00|699.44|686.64|699.67|686.87|699.99|687.19|698.83|686.03|452
1677185100000|2023-02-23 20:45:00|699.73|686.93|699.82|687.02|700.17|687.37|699.22|686.42|569
1677185400000|2023-02-23 20:50:00|699.94|687.14|698.56|685.76|699.97|687.17|698.1|685.3|598
1677185700000|2023-02-23 20:55:00|698.45|685.65|699.32|686.52|699.98|687.18|698.27|685.47|511
1677186000000|2023-02-23 21:00:00|699.26|686.46|699.11|686.31|699.56|686.76|698.79|685.99|453
1677186300000|2023-02-23 21:05:00|699.08|686.28|700.05|687.25|700.36|687.56|699.08|686.28|288
1677186600000|2023-02-23 21:10:00|699.9|687.1|700.4|687.6|700.77|687.97|699.88|687.08|250
1677186900000|2023-02-23 21:15:00|700.54|687.74|701.15|688.35|701.19|688.39|699.76|686.96|357
1677187200000|2023-02-23 21:20:00|700.99|688.19|699.87|687.07|701.12|688.32|699.7|686.9|367
1677187500000|2023-02-23 21:25:00|699.85|687.05|699.22|686.42|699.87|687.07|699|686.2|296
1677187800000|2023-02-23 21:30:00|699.24|686.44|698.86|686.06|699.39|686.59|698.65|685.85|285
1677188100000|2023-02-23 21:35:00|698.88|686.08|699.43|686.63|699.9|687.1|698.85|686.05|359
1677188400000|2023-02-23 21:40:00|699.46|686.66|699.71|686.91|699.85|687.05|699.29|686.49|265
1677188700000|2023-02-23 21:45:00|699.79|686.99|699.39|686.59|699.88|687.08|699.03|686.23|396
1677189000000|2023-02-23 21:50:00|699.3|686.5|698.21|685.41|699.44|686.64|698.13|685.33|364
1677189300000|2023-02-23 21:55:00|698.2|685.4|696.7|683.9|698.35|685.55|696.68|683.88|335
1677189600000|2023-02-23 22:00:00|696.72|683.92|695.61|682.81|697.31|684.51|695.47|682.67|308
1677189900000|2023-02-23 22:05:00|695.59|682.79|695.35|682.55|696.89|684.09|694.98|682.18|436
1677190200000|2023-02-23 22:10:00|695.33|682.53|694.83|682.03|695.69|682.89|694.35|681.55|297
1677190500000|2023-02-23 22:15:00|694.85|682.05|695.28|682.48|695.75|682.95|694.48|681.68|323
1677190800000|2023-02-23 22:20:00|695.36|682.56|696.29|683.49|696.42|683.62|694.9|682.1|319
1677191100000|2023-02-23 22:25:00|696.32|683.52|697.1|684.3|697.19|684.39|696.31|683.51|221
1677191400000|2023-02-23 22:30:00|697.08|684.28|697.23|684.43|697.35|684.55|696.85|684.05|157
1677191700000|2023-02-23 22:35:00|697.27|684.47|696.98|684.18|697.6|684.8|696.97|684.17|207
1677192000000|2023-02-23 22:40:00|696.97|684.17|697.12|684.32|697.47|684.67|696.73|683.93|201
1677192300000|2023-02-23 22:45:00|697.06|684.26|697.46|684.66|697.46|684.66|696.79|683.99|298
1677192600000|2023-02-23 22:50:00|697.45|684.65|698.85|686.05|698.93|686.13|697.41|684.61|203
1677192900000|2023-02-23 22:55:00|698.86|686.06|698.94|686.14|699.16|686.36|698.79|685.99|206
1677193200000|2023-02-23 23:00:00|698.93|686.13|699.7|686.9|699.98|687.18|698.51|685.71|454
1677193500000|2023-02-23 23:05:00|699.72|686.92|700.46|687.66|700.46|687.66|699.57|686.77|334
1677193800000|2023-02-23 23:10:00|700.44|687.64|698.69|685.89|700.59|687.79|698.69|685.89|328
1677194100000|2023-02-23 23:15:00|698.74|685.94|698.7|685.9|699.08|686.28|698.35|685.55|341
1677194400000|2023-02-23 23:20:00|698.73|685.93|699.27|686.47|699.75|686.95|698.28|685.48|425
1677194700000|2023-02-23 23:25:00|699.31|686.51|700.14|687.34|700.25|687.45|698.7|685.9|362
1677195000000|2023-02-23 23:30:00|700.16|687.36|699.56|686.76|700.54|687.74|699.15|686.35|378
1677195300000|2023-02-23 23:35:00|699.58|686.78|700.08|687.28|700.16|687.36|698.67|685.87|340
1677195600000|2023-02-23 23:40:00|700.13|687.33|699.3|686.5|700.41|687.61|698.83|686.03|329
1677195900000|2023-02-23 23:45:00|699.28|686.48|700.57|687.77|701.01|688.21|698.83|686.03|443
1677196200000|2023-02-23 23:50:00|700.48|687.68|701|688.2|701.26|688.46|700.25|687.45|382
1677196500000|2023-02-23 23:55:00|701.13|688.33|701.03|688.23|701.33|688.53|700.58|687.78|377
1677196800000|2023-02-24 00:00:00|701.09|688.29|702.27|689.47|702.42|689.62|699.47|686.67|629
1677197100000|2023-02-24 00:05:00|702.29|689.49|703.76|690.96|703.89|691.09|701.35|688.55|759
1677197400000|2023-02-24 00:10:00|703.83|691.03|701.68|688.88|704.11|691.31|701.23|688.43|695
1677197700000|2023-02-24 00:15:00|701.71|688.91|704.34|691.54|704.6|691.8|701.13|688.33|595
1677198000000|2023-02-24 00:20:00|704.3|691.5|705.3|692.5|705.3|692.5|703.98|691.18|653
1677198300000|2023-02-24 00:25:00|705.17|692.37|704.67|691.87|705.93|693.13|703.9|691.1|579
1677198600000|2023-02-24 00:30:00|704.69|691.89|704.24|691.44|704.7|691.9|703.79|690.99|655
1677198900000|2023-02-24 00:35:00|704.28|691.48|703.13|690.33|705.04|692.24|703.06|690.26|611
1677199200000|2023-02-24 00:40:00|703.15|690.35|701.93|689.13|703.24|690.44|701.93|689.13|534
1677199500000|2023-02-24 00:45:00|701.98|689.18|703.2|690.4|703.36|690.56|701.91|689.11|529
1677199800000|2023-02-24 00:50:00|703.22|690.42|704.75|691.95|704.84|692.04|703.14|690.34|371
1677200100000|2023-02-24 00:55:00|704.73|691.93|705.52|692.72|706.25|693.45|704.64|691.84|329
1677200400000|2023-02-24 01:00:00|705.54|692.74|708.12|695.32|708.15|695.35|705.22|692.42|552
1677200700000|2023-02-24 01:05:00|708.15|695.35|708.9|696.1|709.42|696.62|706.41|693.61|729
1677201000000|2023-02-24 01:10:00|708.91|696.11|710.46|697.66|710.85|698.05|708.01|695.21|837
1677201300000|2023-02-24 01:15:00|710.49|697.69|710.98|698.18|711.52|698.72|708.13|695.33|805
1677201600000|2023-02-24 01:20:00|710.94|698.14|709.64|696.84|711.04|698.24|709.07|696.27|738
1677201900000|2023-02-24 01:25:00|709.61|696.81|708.08|695.28|710.01|697.21|707.9|695.1|665
1677202200000|2023-02-24 01:30:00|708.12|695.32|707.61|694.81|708.3|695.5|706.61|693.81|628
1677202500000|2023-02-24 01:35:00|707.62|694.82|707.22|694.42|707.84|695.04|706.67|693.87|552
1677202800000|2023-02-24 01:40:00|707.27|694.47|707.51|694.71|708.22|695.42|707.12|694.32|480
1677203100000|2023-02-24 01:45:00|707.62|694.82|706.79|693.99|707.73|694.93|706.49|693.69|527
1677203400000|2023-02-24 01:50:00|706.8|694|705.51|692.71|707.01|694.21|705.41|692.61|547
1677203700000|2023-02-24 01:55:00|705.46|692.66|704.22|691.42|705.63|692.83|704.1|691.3|375
1677204000000|2023-02-24 02:00:00|704.23|691.43|704.45|691.65|706.96|694.16|704.11|691.31|525
1677204300000|2023-02-24 02:05:00|704.46|691.66|705.1|692.3|705.56|692.76|703.95|691.15|479
1677204600000|2023-02-24 02:10:00|705.09|692.29|704.49|691.69|705.48|692.68|704.3|691.5|421
1677204900000|2023-02-24 02:15:00|704.48|691.68|703.51|690.71|704.55|691.75|703.43|690.63|341
1677205200000|2023-02-24 02:20:00|703.54|690.74|702.15|689.35|703.56|690.76|702.08|689.28|392
1677205500000|2023-02-24 02:25:00|702.17|689.37|702.95|690.15|703.52|690.72|702.15|689.35|422
1677205800000|2023-02-24 02:30:00|702.98|690.18|703.8|691|704.05|691.25|702.77|689.97|477
1677206100000|2023-02-24 02:35:00|703.9|691.1|702.8|690|704|691.2|702.75|689.95|356
1677206400000|2023-02-24 02:40:00|702.85|690.05|702.56|689.76|703.4|690.6|702.5|689.7|351
1677206700000|2023-02-24 02:45:00|702.52|689.72|701.4|688.6|702.7|689.9|700.75|687.95|460
1677207000000|2023-02-24 02:50:00|701.41|688.61|700.94|688.14|701.43|688.63|700.68|687.88|461
1677207300000|2023-02-24 02:55:00|701.04|688.24|701.08|688.28|701.55|688.75|700.07|687.27|396
1677207600000|2023-02-24 03:00:00|701.1|688.3|702.76|689.96|703.07|690.27|701.02|688.22|359
1677207900000|2023-02-24 03:05:00|702.71|689.91|703.48|690.68|703.55|690.75|702.69|689.89|272
1677208200000|2023-02-24 03:10:00|703.49|690.69|703.61|690.81|704.18|691.38|703.22|690.42|360
1677208500000|2023-02-24 03:15:00|703.6|690.8|704.02|691.22|705.3|692.5|703.55|690.75|346
1677208800000|2023-02-24 03:20:00|704.1|691.3|704.85|692.05|705.77|692.97|703.23|690.43|484
1677209100000|2023-02-24 03:25:00|704.81|692.01|703.18|690.38|704.91|692.11|703.01|690.21|366
1677209400000|2023-02-24 03:30:00|703.2|690.4|703.96|691.16|704.33|691.53|703.07|690.27|341
1677209700000|2023-02-24 03:35:00|703.98|691.18|704.04|691.24|704.69|691.89|703.76|690.96|328
1677210000000|2023-02-24 03:40:00|704.11|691.31|702.83|690.03|704.48|691.68|702.79|689.99|272
1677210300000|2023-02-24 03:45:00|702.82|690.02|704.43|691.63|704.76|691.96|702.8|690|343
1677210600000|2023-02-24 03:50:00|704.52|691.72|703.1|690.3|704.52|691.72|703.06|690.26|235
1677210900000|2023-02-24 03:55:00|703.08|690.28|702.25|689.45|703.49|690.69|702.11|689.31|305
1677211200000|2023-02-24 04:00:00|702.27|689.47|703.91|691.11|704.45|691.65|702.23|689.43|350
1677211500000|2023-02-24 04:05:00|703.88|691.08|704.36|691.56|704.46|691.66|703.71|690.91|280
1677211800000|2023-02-24 04:10:00|704.37|691.57|705.06|692.26|705.38|692.58|704.36|691.56|225
1677212100000|2023-02-24 04:15:00|705.09|692.29|703.94|691.14|705.28|692.48|703.94|691.14|531
1677212400000|2023-02-24 04:20:00|703.9|691.1|703.73|690.93|705.21|692.41|703.27|690.47|524
1677212700000|2023-02-24 04:25:00|703.75|690.95|702.85|690.05|703.92|691.12|702.8|690|349
1677213000000|2023-02-24 04:30:00|702.8|690|702.97|690.17|703.18|690.38|702.62|689.82|371
1677213300000|2023-02-24 04:35:00|702.99|690.19|703.45|690.65|703.88|691.08|702.97|690.17|569
1677213600000|2023-02-24 04:40:00|703.47|690.67|704.92|692.12|704.94|692.14|703.38|690.58|431
1677213900000|2023-02-24 04:45:00|704.94|692.14|705.34|692.54|705.8|693|704.87|692.07|457
1677214200000|2023-02-24 04:50:00|705.35|692.55|704.82|692.02|705.57|692.77|704.79|691.99|356
1677214500000|2023-02-24 04:55:00|704.9|692.1|702.8|690|704.92|692.12|702.58|689.78|383
1677214800000|2023-02-24 05:00:00|702.85|690.05|702.94|690.14|703.97|691.17|701.91|689.11|487
1677215100000|2023-02-24 05:05:00|702.98|690.18|700.35|687.55|703.15|690.35|699.84|687.04|712
1677215400000|2023-02-24 05:10:00|700.39|687.59|699.43|686.63|700.52|687.72|699.13|686.33|639
1677215700000|2023-02-24 05:15:00|699.41|686.61|698.69|685.89|700.67|687.87|698.62|685.82|597
1677216000000|2023-02-24 05:20:00|698.67|685.87|698.62|685.82|699.48|686.68|698.29|685.49|645
1677216300000|2023-02-24 05:25:00|698.77|685.97|699.83|687.03|700.29|687.49|698.7|685.9|668
1677216600000|2023-02-24 05:30:00|699.78|686.98|698.77|685.97|700.06|687.26|698.1|685.3|535
1677216900000|2023-02-24 05:35:00|698.79|685.99|698.35|685.55|699.01|686.21|697.94|685.14|329
1677217200000|2023-02-24 05:40:00|698.37|685.57|698.43|685.63|698.52|685.72|698.03|685.23|317
1677217500000|2023-02-24 05:45:00|698.41|685.61|699.91|687.11|699.97|687.17|698.24|685.44|328
1677217800000|2023-02-24 05:50:00|699.87|687.07|699.13|686.33|700.06|687.26|698.56|685.76|531
1677218100000|2023-02-24 05:55:00|699.08|686.28|698.74|685.94|699.6|686.8|698.15|685.35|449
1677218400000|2023-02-24 06:00:00|698.76|685.96|697.8|685|699.18|686.38|697.8|685|445
1677218700000|2023-02-24 06:05:00|697.84|685.04|698.1|685.3|699.48|686.68|696.84|684.04|702
1677219000000|2023-02-24 06:10:00|698.05|685.25|697.24|684.44|698.49|685.69|696.98|684.18|563
1677219300000|2023-02-24 06:15:00|697.25|684.45|698.49|685.69|698.72|685.92|697.06|684.26|526
1677219600000|2023-02-24 06:20:00|698.62|685.82|699.68|686.88|700.12|687.32|698.49|685.69|329
1677219900000|2023-02-24 06:25:00|699.7|686.9|700.68|687.88|700.87|688.07|699.6|686.8|336
1677220200000|2023-02-24 06:30:00|700.69|687.89|699.74|686.94|700.84|688.04|699.74|686.94|341
1677220500000|2023-02-24 06:35:00|699.76|686.96|700.75|687.95|701.12|688.32|699.71|686.91|378
1677220800000|2023-02-24 06:40:00|700.78|687.98|699.98|687.18|700.97|688.17|699.98|687.18|343
1677221100000|2023-02-24 06:45:00|700.02|687.22|701.93|689.13|702.05|689.25|699.96|687.16|277
1677221400000|2023-02-24 06:50:00|702|689.2|703.45|690.65|703.46|690.66|701.9|689.1|391
1677221700000|2023-02-24 06:55:00|703.5|690.7|703.86|691.06|704.13|691.33|702.84|690.04|396
1677222000000|2023-02-24 07:00:00|703.85|691.05|703.59|690.79|704.38|691.58|703.36|690.56|466
1677222300000|2023-02-24 07:05:00|703.54|690.74|702.85|690.05|703.86|691.06|702.73|689.93|416
1677222600000|2023-02-24 07:10:00|703.08|690.28|704.83|692.03|705.28|692.48|703.05|690.25|473
1677222900000|2023-02-24 07:15:00|704.8|692|702.78|689.98|704.83|692.03|702.77|689.97|510
1677223200000|2023-02-24 07:20:00|702.8|690|701.45|688.65|702.9|690.1|701.38|688.58|503
1677223500000|2023-02-24 07:25:00|701.5|688.7|701.51|688.71|702.33|689.53|701.16|688.36|429
1677223800000|2023-02-24 07:30:00|701.46|688.66|702.53|689.73|702.91|690.11|701.15|688.35|386
1677224100000|2023-02-24 07:35:00|702.42|689.62|704.26|691.46|704.4|691.6|702.35|689.55|425
1677224400000|2023-02-24 07:40:00|704.28|691.48|704.88|692.08|705.01|692.21|703.85|691.05|414
1677224700000|2023-02-24 07:45:00|704.89|692.09|705.12|692.32|705.12|692.32|704.15|691.35|448
1677225000000|2023-02-24 07:50:00|705.15|692.35|705.79|692.99|705.86|693.06|704.99|692.19|358
1677225300000|2023-02-24 07:55:00|705.81|693.01|705.27|692.47|705.9|693.1|704.31|691.51|372
1677225600000|2023-02-24 08:00:00|705.26|692.46|707.36|694.56|707.45|694.65|705.07|692.27|520
1677225900000|2023-02-24 08:05:00|707.37|694.57|706|693.2|707.77|694.97|705.96|693.16|601
1677226200000|2023-02-24 08:10:00|705.96|693.16|704.17|691.37|706.15|693.35|704.17|691.37|564
1677226500000|2023-02-24 08:15:00|704.16|691.36|704.11|691.31|704.82|692.02|703.93|691.13|381
1677226800000|2023-02-24 08:20:00|704.14|691.34|703.94|691.14|704.28|691.48|703.78|690.98|343
1677227100000|2023-02-24 08:25:00|703.9|691.1|705.15|692.35|705.18|692.38|702.87|690.07|452
1677227400000|2023-02-24 08:30:00|705.22|692.42|707.51|694.71|707.55|694.75|704.95|692.15|585
1677227700000|2023-02-24 08:35:00|707.56|694.76|705.99|693.19|708.25|695.45|705.91|693.11|556
1677228000000|2023-02-24 08:40:00|706|693.2|705.55|692.75|706.22|693.42|705.53|692.73|406
1677228300000|2023-02-24 08:45:00|705.54|692.74|703.83|691.03|705.56|692.76|703.38|690.58|494
1677228600000|2023-02-24 08:50:00|703.84|691.04|704.88|692.08|704.9|692.1|703.62|690.82|461
1677228900000|2023-02-24 08:55:00|704.9|692.1|704.96|692.16|705.08|692.28|704.59|691.79|309
1677229200000|2023-02-24 09:00:00|704.95|692.15|707.1|694.3|707.85|695.05|704.94|692.14|525
1677229500000|2023-02-24 09:05:00|707.15|694.35|705.98|693.18|707.19|694.39|705.94|693.14|396
1677229800000|2023-02-24 09:10:00|705.97|693.17|705.11|692.31|706.19|693.39|705.05|692.25|544
1677230100000|2023-02-24 09:15:00|705.12|692.32|703.76|690.96|705.31|692.51|703.76|690.96|323
1677230400000|2023-02-24 09:20:00|703.79|690.99|702.97|690.17|703.86|691.06|702.96|690.16|299
1677230700000|2023-02-24 09:25:00|703.01|690.21|703.37|690.57|704.16|691.36|702.94|690.14|353
1677231000000|2023-02-24 09:30:00|703.35|690.55|701.6|688.8|703.41|690.61|701.47|688.67|471
1677231300000|2023-02-24 09:35:00|701.59|688.79|702.35|689.55|702.39|689.59|701.32|688.52|547
1677231600000|2023-02-24 09:40:00|702.34|689.54|701.46|688.66|702.35|689.55|701.25|688.45|358
1677231900000|2023-02-24 09:45:00|701.44|688.64|700.92|688.12|702.12|689.32|700.72|687.92|437
1677232200000|2023-02-24 09:50:00|700.94|688.14|701.94|689.14|702.05|689.25|700.3|687.5|416
1677232500000|2023-02-24 09:55:00|701.99|689.19|700.56|687.76|702.05|689.25|700.47|687.67|375
1677232800000|2023-02-24 10:00:00|700.59|687.79|700.07|687.27|700.92|688.12|700.07|687.27|321
1677233100000|2023-02-24 10:05:00|700.04|687.24|700.45|687.65|700.91|688.11|699.89|687.09|412
1677233400000|2023-02-24 10:10:00|700.49|687.69|698.25|685.45|700.54|687.74|697.79|684.99|505
1677233700000|2023-02-24 10:15:00|698.32|685.52|695.22|682.42|698.86|686.06|695.16|682.36|542
1677234000000|2023-02-24 10:20:00|695.21|682.41|694.29|681.49|695.92|683.12|692.93|680.13|644
1677234300000|2023-02-24 10:25:00|694.31|681.51|697|684.2|697.2|684.4|694.31|681.51|480
1677234600000|2023-02-24 10:30:00|697.07|684.27|698.2|685.4|698.25|685.45|696.43|683.63|318
1677234900000|2023-02-24 10:35:00|698.16|685.36|699|686.2|699.01|686.21|698.06|685.26|294
1677235200000|2023-02-24 10:40:00|698.97|686.17|699.78|686.98|699.85|687.05|698.67|685.87|268
1677235500000|2023-02-24 10:45:00|699.75|686.95|701.2|688.4|701.25|688.45|699.71|686.91|279
1677235800000|2023-02-24 10:50:00|701.21|688.41|700.24|687.44|701.28|688.48|699.89|687.09|379
1677236100000|2023-02-24 10:55:00|700.31|687.51|700.59|687.79|700.66|687.86|699.95|687.15|315
1677236400000|2023-02-24 11:00:00|700.61|687.81|700.76|687.96|701.04|688.24|700.15|687.35|389
1677236700000|2023-02-24 11:05:00|700.7|687.9|701.71|688.91|701.83|689.03|700.63|687.83|311
1677237000000|2023-02-24 11:10:00|701.7|688.9|701.16|688.36|702.07|689.27|700.96|688.16|155
1677237300000|2023-02-24 11:15:00|701.14|688.34|699.45|686.65|701.34|688.54|699.4|686.6|301
1677237600000|2023-02-24 11:20:00|699.4|686.6|700.75|687.95|700.75|687.95|699.2|686.4|212
1677237900000|2023-02-24 11:25:00|700.7|687.9|699.59|686.79|701.42|688.62|699.44|686.64|325
1677238200000|2023-02-24 11:30:00|699.56|686.76|699.81|687.01|700.59|687.79|699.32|686.52|398
1677238500000|2023-02-24 11:35:00|699.83|687.03|699.77|686.97|699.98|687.18|699.15|686.35|364
1677238800000|2023-02-24 11:40:00|699.8|687|699.44|686.64|699.8|687|699|686.2|323
1677239100000|2023-02-24 11:45:00|699.43|686.63|699.53|686.73|700.06|687.26|699|686.2|273
1677239400000|2023-02-24 11:50:00|699.55|686.75|699.46|686.66|699.98|687.18|699.4|686.6|290
1677239700000|2023-02-24 11:55:00|699.41|686.61|698.75|685.95|699.51|686.71|698.2|685.4|400
1677240000000|2023-02-24 12:00:00|698.76|685.96|698.55|685.75|699.07|686.27|697.7|684.9|369
1677240300000|2023-02-24 12:05:00|698.57|685.77|699.67|686.87|699.68|686.88|698.35|685.55|423
1677240600000|2023-02-24 12:10:00|699.62|686.82|700.78|687.98|701.2|688.4|699.5|686.7|499
1677240900000|2023-02-24 12:15:00|700.75|687.95|701.39|688.59|701.61|688.81|700.74|687.94|666
1677241200000|2023-02-24 12:20:00|701.36|688.56|698.04|685.24|701.4|688.6|697.93|685.13|633
1677241500000|2023-02-24 12:25:00|698.07|685.27|697.71|684.91|698.82|686.02|697.6|684.8|397
1677241800000|2023-02-24 12:30:00|697.67|684.87|697.77|684.97|698.22|685.42|696.52|683.72|469
1677242100000|2023-02-24 12:35:00|697.75|684.95|698.12|685.32|698.69|685.89|697.55|684.75|429
1677242400000|2023-02-24 12:40:00|698.11|685.31|698.25|685.45|698.59|685.79|698.02|685.22|427
1677242700000|2023-02-24 12:45:00|698.23|685.43|696.15|683.35|698.25|685.45|696.05|683.25|479
1677243000000|2023-02-24 12:50:00|696.14|683.34|696.23|683.43|696.51|683.71|695.64|682.84|442
1677243300000|2023-02-24 12:55:00|696.18|683.38|696.89|684.09|697.45|684.65|695.86|683.06|381
1677243600000|2023-02-24 13:00:00|696.88|684.08|694.67|681.87|697.18|684.38|694.67|681.87|434
1677243900000|2023-02-24 13:05:00|694.66|681.86|693.88|681.08|695.59|682.79|693.35|680.55|524
1677244200000|2023-02-24 13:10:00|693.83|681.03|694.15|681.35|695.2|682.4|693.33|680.53|538
1677244500000|2023-02-24 13:15:00|694.18|681.38|694.81|682.01|695.05|682.25|693.92|681.12|411
1677244800000|2023-02-24 13:20:00|694.85|682.05|693.82|681.02|695.09|682.29|693.75|680.95|562
1677245100000|2023-02-24 13:25:00|693.79|680.99|694.66|681.86|696.58|683.78|693.7|680.9|795
1677245400000|2023-02-24 13:30:00|694.65|681.85|691.84|679.04|695.24|682.44|691.04|678.24|1049
1677245700000|2023-02-24 13:35:00|691.86|679.06|690.02|677.22|692.05|679.25|689.57|676.77|907
1677246000000|2023-02-24 13:40:00|689.91|677.11|691.27|678.47|691.52|678.72|689.78|676.98|792
1677246300000|2023-02-24 13:45:00|691.25|678.45|690.46|677.66|692.66|679.86|690.3|677.5|734
1677246600000|2023-02-24 13:50:00|690.48|677.68|688.94|676.14|690.6|677.8|688.54|675.74|754
1677246900000|2023-02-24 13:55:00|688.83|676.03|689.12|676.32|691.03|678.23|688.63|675.83|747
1677247200000|2023-02-24 14:00:00|689.07|676.27|688.48|675.68|690.26|677.46|688.38|675.58|563
1677247500000|2023-02-24 14:05:00|688.5|675.7|686.7|673.9|688.7|675.9|686.6|673.8|647
1677247800000|2023-02-24 14:10:00|686.65|673.85|688.73|675.93|688.95|676.15|686.6|673.8|550
1677248100000|2023-02-24 14:15:00|688.75|675.95|687.36|674.56|689.39|676.59|687.1|674.3|471
1677248400000|2023-02-24 14:20:00|687.35|674.55|688.82|676.02|689|676.2|687.15|674.35|608
1677248700000|2023-02-24 14:25:00|688.84|676.04|690.1|677.3|690.26|677.46|688.84|676.04|512
1677249000000|2023-02-24 14:30:00|690.01|677.21|693.13|680.33|693.36|680.56|689.85|677.05|747
1677249300000|2023-02-24 14:35:00|693.23|680.43|694.56|681.76|694.56|681.76|692.07|679.27|700
1677249600000|2023-02-24 14:40:00|694.57|681.77|691.56|678.76|694.59|681.79|691.42|678.62|643
1677249900000|2023-02-24 14:45:00|691.55|678.75|690.46|677.66|691.69|678.89|690.25|677.45|707
1677250200000|2023-02-24 14:50:00|690.49|677.69|690.01|677.21|691.03|678.23|689.31|676.51|673
1677250500000|2023-02-24 14:55:00|690.07|677.27|689.4|676.6|691.72|678.92|688.78|675.98|584
1677250800000|2023-02-24 15:00:00|689.39|676.59|690.07|677.27|690.83|678.03|688.71|675.91|678
1677251100000|2023-02-24 15:05:00|690.09|677.29|687.32|674.52|690.66|677.86|687.21|674.41|377
1677251400000|2023-02-24 15:10:00|687.42|674.62|685.65|672.85|687.42|674.62|684.89|672.09|711
1677251700000|2023-02-24 15:15:00|685.6|672.8|684.72|671.92|685.74|672.94|682.98|670.18|953
1677252000000|2023-02-24 15:20:00|684.64|671.84|685.65|672.85|686.11|673.31|684.45|671.65|810
1677252300000|2023-02-24 15:25:00|685.64|672.84|684.76|671.96|686.33|673.53|684.55|671.75|842
1677252600000|2023-02-24 15:30:00|684.77|671.97|682.65|669.85|685.07|672.27|681.8|669|753
1677252900000|2023-02-24 15:35:00|682.68|669.88|681.2|668.4|683.2|670.4|680.99|668.19|846
1677253200000|2023-02-24 15:40:00|681.23|668.43|675.78|662.98|681.23|668.43|675.27|662.47|985
1677253500000|2023-02-24 15:45:00|675.8|663|678.84|666.04|679.71|666.91|675.05|662.25|925
1677253800000|2023-02-24 15:50:00|678.8|666|676.33|663.53|678.8|666|676.11|663.31|789
1677254100000|2023-02-24 15:55:00|676.31|663.51|676.36|663.56|677.43|664.63|674.9|662.1|779
1677254400000|2023-02-24 16:00:00|676.1|663.3|664.18|651.38|676.36|663.56|663.65|650.85|1000
1677254700000|2023-02-24 16:05:00|664.3|651.5|669.39|656.59|670.18|657.38|662.65|649.85|1058
1677255000000|2023-02-24 16:10:00|669.34|656.54|665.82|653.02|669.68|656.88|665.68|652.88|938
1677255300000|2023-02-24 16:15:00|665.77|652.97|664.27|651.47|668.72|655.92|664.23|651.43|918
1677255600000|2023-02-24 16:20:00|664.18|651.38|664.3|651.5|666.67|653.87|661.37|648.57|956
1677255900000|2023-02-24 16:25:00|664.33|651.53|664.76|651.96|665.19|652.39|663.44|650.64|899
1677256200000|2023-02-24 16:30:00|664.73|651.93|664.95|652.15|664.95|652.15|662.1|649.3|903
1677256500000|2023-02-24 16:35:00|664.97|652.17|667.01|654.21|667.33|654.53|664.1|651.3|818
1677256800000|2023-02-24 16:40:00|666.99|654.19|669.65|656.85|670.07|657.27|666.4|653.6|810
1677257100000|2023-02-24 16:45:00|669.67|656.87|667.94|655.14|671.14|658.34|667.44|654.64|806
1677257400000|2023-02-24 16:50:00|667.92|655.12|669.79|656.99|670.22|657.42|667.85|655.05|759
1677257700000|2023-02-24 16:55:00|669.81|657.01|667.59|654.79|670.11|657.31|667.07|654.27|738
1677258000000|2023-02-24 17:00:00|667.52|654.72|667.41|654.61|667.6|654.8|665.93|653.13|670
1677258300000|2023-02-24 17:05:00|667.43|654.63|666.18|653.38|667.94|655.14|665.6|652.8|528
1677258600000|2023-02-24 17:10:00|666.17|653.37|664.77|651.97|666.19|653.39|663.95|651.15|653
1677258900000|2023-02-24 17:15:00|664.64|651.84|665.94|653.14|666.15|653.35|663.99|651.19|681
1677259200000|2023-02-24 17:20:00|665.9|653.1|667.24|654.44|667.66|654.86|665.5|652.7|486
1677259500000|2023-02-24 17:25:00|667.32|654.52|665.36|652.56|667.53|654.73|665.05|652.25|554
1677259800000|2023-02-24 17:30:00|665.34|652.54|664.13|651.33|666.32|653.52|664.08|651.28|572
1677260100000|2023-02-24 17:35:00|664.16|651.36|664.92|652.12|665.43|652.63|663.7|650.9|573
1677260400000|2023-02-24 17:40:00|664.86|652.06|665.69|652.89|666.57|653.77|664.78|651.98|518
1677260700000|2023-02-24 17:45:00|665.74|652.94|663.26|650.46|666.08|653.28|663.25|650.45|649
1677261000000|2023-02-24 17:50:00|663.25|650.45|664.7|651.9|665.46|652.66|662.65|649.85|743
1677261300000|2023-02-24 17:55:00|664.74|651.94|665.01|652.21|665.47|652.67|663.75|650.95|662
1677261600000|2023-02-24 18:00:00|664.99|652.19|665.68|652.88|666.59|653.79|664|651.2|714
1677261900000|2023-02-24 18:05:00|665.62|652.82|664.05|651.25|665.86|653.06|663.87|651.07|697
1677262200000|2023-02-24 18:10:00|664.1|651.3|662.43|649.63|664.78|651.98|662.35|649.55|595
1677262500000|2023-02-24 18:15:00|662.4|649.6|664.1|651.3|664.15|651.35|662.1|649.3|663
1677262800000|2023-02-24 18:20:00|664.2|651.4|666.15|653.35|666.47|653.67|664.2|651.4|563
1677263100000|2023-02-24 18:25:00|666.14|653.34|664.62|651.82|666.57|653.77|664.49|651.69|631
1677263400000|2023-02-24 18:30:00|664.55|651.75|664.14|651.34|664.85|652.05|663.28|650.48|625
1677263700000|2023-02-24 18:35:00|664.19|651.39|664.76|651.96|665.28|652.48|664|651.2|547
1677264000000|2023-02-24 18:40:00|664.83|652.03|665.42|652.62|665.58|652.78|664.05|651.25|571
1677264300000|2023-02-24 18:45:00|665.43|652.63|665.59|652.79|665.71|652.91|664.93|652.13|514
1677264600000|2023-02-24 18:50:00|665.58|652.78|665.67|652.87|665.87|653.07|665.3|652.5|464
1677264900000|2023-02-24 18:55:00|665.68|652.88|663.96|651.16|665.84|653.04|663.7|650.9|459
1677265200000|2023-02-24 19:00:00|663.92|651.12|664.15|651.35|664.96|652.16|663.09|650.29|534
1677265500000|2023-02-24 19:05:00|664.1|651.3|663.63|650.83|664.84|652.04|662.59|649.79|611
1677265800000|2023-02-24 19:10:00|663.66|650.86|663.55|650.75|664.15|651.35|662.21|649.41|684
1677266100000|2023-02-24 19:15:00|663.46|650.66|663.41|650.61|663.62|650.82|661.57|648.77|653
1677266400000|2023-02-24 19:20:00|663.43|650.63|662.59|649.79|663.5|650.7|662.34|649.54|628
1677266700000|2023-02-24 19:25:00|662.51|649.71|662.59|649.79|663.57|650.77|662.4|649.6|516
1677267000000|2023-02-24 19:30:00|662.57|649.77|660.37|647.57|663.02|650.22|660.33|647.53|607
1677267300000|2023-02-24 19:35:00|660.4|647.6|663.63|650.83|664.2|651.4|657.94|645.14|933
1677267600000|2023-02-24 19:40:00|663.58|650.78|660.79|647.99|663.85|651.05|659.63|646.83|697
1677267900000|2023-02-24 19:45:00|660.83|648.03|663.02|650.22|663.23|650.43|659.76|646.96|649
1677268200000|2023-02-24 19:50:00|663.09|650.29|664.82|652.02|664.87|652.07|662.79|649.99|735
1677268500000|2023-02-24 19:55:00|664.83|652.03|666.01|653.21|666.06|653.26|664.27|651.47|732
1677268800000|2023-02-24 20:00:00|665.99|653.19|667.12|654.32|669.08|656.28|665.23|652.43|800
1677269100000|2023-02-24 20:05:00|667.16|654.36|668.19|655.39|668.58|655.78|666.9|654.1|608
1677269400000|2023-02-24 20:10:00|668.16|655.36|667.92|655.12|669.25|656.45|667.43|654.63|465
1677269700000|2023-02-24 20:15:00|667.93|655.13|668.92|656.12|669.03|656.23|667.54|654.74|635
1677270000000|2023-02-24 20:20:00|668.93|656.13|669.57|656.77|670.64|657.84|668.75|655.95|675
1677270300000|2023-02-24 20:25:00|669.54|656.74|668.75|655.95|670.31|657.51|668.6|655.8|605
1677270600000|2023-02-24 20:30:00|668.78|655.98|667.55|654.75|668.93|656.13|667.35|654.55|456
1677270900000|2023-02-24 20:35:00|667.45|654.65|666.63|653.83|668.3|655.5|666.56|653.76|542
1677271200000|2023-02-24 20:40:00|666.6|653.8|666.45|653.65|667.12|654.32|666.11|653.31|517
1677271500000|2023-02-24 20:45:00|666.43|653.63|666.11|653.31|667.11|654.31|665.9|653.1|527
1677271800000|2023-02-24 20:50:00|666.12|653.32|665.93|653.13|666.43|653.63|665|652.2|550
1677272100000|2023-02-24 20:55:00|665.96|653.16|667.1|654.3|667.29|654.49|665.81|653.01|592
1677272400000|2023-02-24 21:00:00|667.13|654.33|665.84|653.04|667.13|654.33|665.17|652.37|592
1677272700000|2023-02-24 21:05:00|665.86|653.06|665.11|652.31|666.32|653.52|664.79|651.99|441
1677273000000|2023-02-24 21:10:00|665.09|652.29|663.91|651.11|665.17|652.37|663.81|651.01|348
1677273300000|2023-02-24 21:15:00|663.9|651.1|662.73|649.93|664.01|651.21|662.63|649.83|224
1677273600000|2023-02-24 21:20:00|662.66|649.86|663.89|651.09|664.16|651.36|662.63|649.83|266
1677273900000|2023-02-24 21:25:00|663.87|651.07|663.52|650.72|663.95|651.15|663.09|650.29|274
1677274200000|2023-02-24 21:30:00|663.5|650.7|663.17|650.37|663.5|650.7|662.49|649.69|342
1677274500000|2023-02-24 21:35:00|663.16|650.36|663.59|650.79|663.72|650.92|663.12|650.32|238
1677274800000|2023-02-24 21:40:00|663.62|650.82|661.56|648.76|663.62|650.82|661.54|648.74|314
1677275100000|2023-02-24 21:45:00|661.57|648.77|659.75|646.95|661.78|648.98|659.54|646.74|561
1677275400000|2023-02-24 21:50:00|659.8|647|658.16|645.36|659.85|647.05|657.11|644.31|409
1677275700000|2023-02-24 21:55:00|658.14|645.34|659.63|646.83|659.67|646.87|657.96|645.16|362
1677312000000|2023-02-25 08:00:00|665.33|652.53|665.68|652.88|665.71|652.91|665.22|652.42|331
1677312300000|2023-02-25 08:05:00|665.69|652.89|666.4|653.6|666.4|653.6|665.61|652.81|236
1677312600000|2023-02-25 08:10:00|666.38|653.58|666.48|653.68|666.73|653.93|666.14|653.34|354
1677312900000|2023-02-25 08:15:00|666.5|653.7|666.94|654.14|667.08|654.28|665.99|653.19|311
1677313200000|2023-02-25 08:20:00|666.96|654.16|668.17|655.37|668.44|655.64|666.93|654.13|283
1677313500000|2023-02-25 08:25:00|668.18|655.38|667.7|654.9|668.27|655.47|667.58|654.78|269
1677313800000|2023-02-25 08:30:00|667.71|654.91|667.29|654.49|667.95|655.15|667.2|654.4|246
1677314100000|2023-02-25 08:35:00|667.27|654.47|667.13|654.33|667.28|654.48|666.84|654.04|249
1677314400000|2023-02-25 08:40:00|667.11|654.31|667.74|654.94|667.8|655|667.07|654.27|253
1677314700000|2023-02-25 08:45:00|667.73|654.93|667.86|655.06|668.16|655.36|667.72|654.92|282
1677315000000|2023-02-25 08:50:00|667.88|655.08|666.6|653.8|667.93|655.13|666.6|653.8|263
1677315300000|2023-02-25 08:55:00|666.58|653.78|666.56|653.76|666.66|653.86|666.45|653.65|231
1677315600000|2023-02-25 09:00:00|666.55|653.75|665.72|652.92|666.55|653.75|665.69|652.89|271
1677315900000|2023-02-25 09:05:00|665.71|652.91|666.35|653.55|666.51|653.71|665.68|652.88|223
1677316200000|2023-02-25 09:10:00|666.36|653.56|665.98|653.18|666.43|653.63|665.98|653.18|174
1677316500000|2023-02-25 09:15:00|665.99|653.19|664.67|651.87|666.01|653.21|664.66|651.86|319
1677316800000|2023-02-25 09:20:00|664.68|651.88|664.18|651.38|664.72|651.92|663.94|651.14|338
1677317100000|2023-02-25 09:25:00|664.19|651.39|663.77|650.97|664.3|651.5|663.6|650.8|315
1677317400000|2023-02-25 09:30:00|663.75|650.95|664.2|651.4|664.26|651.46|663.7|650.9|255
1677317700000|2023-02-25 09:35:00|664.21|651.41|663.62|650.82|664.22|651.42|663.61|650.81|183
1677318000000|2023-02-25 09:40:00|663.63|650.83|663.83|651.03|663.91|651.11|663.59|650.79|188
1677318300000|2023-02-25 09:45:00|663.82|651.02|663.07|650.27|663.84|651.04|663.05|650.25|245
1677318600000|2023-02-25 09:50:00|663.05|650.25|663.96|651.16|664.01|651.21|662.64|649.84|279
1677318900000|2023-02-25 09:55:00|663.97|651.17|663.48|650.68|664.1|651.3|663.45|650.65|247
1677319200000|2023-02-25 10:00:00|663.49|650.69|663.03|650.23|663.53|650.73|663|650.2|197
1677319500000|2023-02-25 10:05:00|663.06|650.26|663.09|650.29|663.16|650.36|662.64|649.84|319
1677319800000|2023-02-25 10:10:00|663.08|650.28|662.79|649.99|663.31|650.51|662.78|649.98|233
1677320100000|2023-02-25 10:15:00|662.78|649.98|662.6|649.8|662.89|650.09|662.53|649.73|236
1677320400000|2023-02-25 10:20:00|662.61|649.81|661.28|648.48|662.62|649.82|661.1|648.3|283
1677320700000|2023-02-25 10:25:00|661.29|648.49|661.42|648.62|661.62|648.82|661.1|648.3|374
1677321000000|2023-02-25 10:30:00|661.4|648.6|660.96|648.16|661.47|648.67|660.34|647.54|493
1677321300000|2023-02-25 10:35:00|660.97|648.17|660.4|647.6|661.25|648.45|660.38|647.58|360
1677321600000|2023-02-25 10:40:00|660.44|647.64|660.13|647.33|660.82|648.02|660.1|647.3|362
1677321900000|2023-02-25 10:45:00|660.12|647.32|660.31|647.51|661.15|648.35|659.84|647.04|444
1677322200000|2023-02-25 10:50:00|660.27|647.47|660.08|647.28|660.72|647.92|659.78|646.98|309
1677322500000|2023-02-25 10:55:00|660.1|647.3|659.21|646.41|660.1|647.3|659.07|646.27|376
1677322800000|2023-02-25 11:00:00|659.2|646.4|660.41|647.61|660.46|647.66|658.96|646.16|395
1677323100000|2023-02-25 11:05:00|660.43|647.63|661.71|648.91|661.75|648.95|659.64|646.84|372
1677323400000|2023-02-25 11:10:00|661.72|648.92|661.15|648.35|662.49|649.69|661.15|648.35|474
1677323700000|2023-02-25 11:15:00|661.14|648.34|659.43|646.63|661.26|648.46|659.04|646.24|292
1677324000000|2023-02-25 11:20:00|659.41|646.61|660.83|648.03|661.1|648.3|658.53|645.73|346
1677324300000|2023-02-25 11:25:00|660.86|648.06|661.76|648.96|661.79|648.99|660.44|647.64|283
1677324600000|2023-02-25 11:30:00|661.77|648.97|661.4|648.6|662.13|649.33|661.4|648.6|257
1677324900000|2023-02-25 11:35:00|661.42|648.62|661.45|648.65|661.81|649.01|660.95|648.15|307
1677325200000|2023-02-25 11:40:00|661.44|648.64|661.05|648.25|661.45|648.65|660.69|647.89|251
1677325500000|2023-02-25 11:45:00|661.03|648.23|661.59|648.79|661.64|648.84|661.03|648.23|158
1677325800000|2023-02-25 11:50:00|661.6|648.8|662.37|649.57|662.72|649.92|661.53|648.73|254
1677326100000|2023-02-25 11:55:00|662.35|649.55|662.7|649.9|662.78|649.98|662.25|649.45|262
1677326400000|2023-02-25 12:00:00|662.72|649.92|662.18|649.38|662.78|649.98|662.04|649.24|252
1677326700000|2023-02-25 12:05:00|662.19|649.39|662.31|649.51|662.42|649.62|662.06|649.26|231
1677327000000|2023-02-25 12:10:00|662.32|649.52|661.47|648.67|662.57|649.77|661.44|648.64|240
1677327300000|2023-02-25 12:15:00|661.46|648.66|660.08|647.28|661.59|648.79|660.07|647.27|253
1677327600000|2023-02-25 12:20:00|660.07|647.27|659.8|647|660.28|647.48|658.79|645.99|366
1677327900000|2023-02-25 12:25:00|659.72|646.92|659.77|646.97|660|647.2|658.96|646.16|285
1677328200000|2023-02-25 12:30:00|659.81|647.01|659.12|646.32|660.18|647.38|659.05|646.25|267
1677328500000|2023-02-25 12:35:00|659.11|646.31|657.65|644.85|659.11|646.31|657.05|644.25|433
1677328800000|2023-02-25 12:40:00|657.64|644.84|656.3|643.5|657.65|644.85|656.3|643.5|361
1677329100000|2023-02-25 12:45:00|656.29|643.49|657.35|644.55|657.36|644.56|654.72|641.92|730
1677329400000|2023-02-25 12:50:00|657.4|644.6|659.22|646.42|660.07|647.27|656.9|644.1|678
1677329700000|2023-02-25 12:55:00|659.23|646.43|660.34|647.54|660.34|647.54|659.05|646.25|510
1677330000000|2023-02-25 13:00:00|660.36|647.56|660.93|648.13|661.68|648.88|660.04|647.24|463
1677330300000|2023-02-25 13:05:00|660.94|648.14|659.79|646.99|661.39|648.59|659.7|646.9|421
1677330600000|2023-02-25 13:10:00|659.81|647.01|660.13|647.33|660.6|647.8|659.68|646.88|327
1677330900000|2023-02-25 13:15:00|660.14|647.34|660.3|647.5|660.48|647.68|659.7|646.9|273
1677331200000|2023-02-25 13:20:00|660.32|647.52|661.66|648.86|662.16|649.36|660.32|647.52|369
1677331500000|2023-02-25 13:25:00|661.67|648.87|662.05|649.25|662.28|649.48|661.24|648.44|379
1677331800000|2023-02-25 13:30:00|662.06|649.26|662.57|649.77|662.94|650.14|662.03|649.23|311
1677332100000|2023-02-25 13:35:00|662.61|649.81|662.19|649.39|663.03|650.23|662.09|649.29|373
1677332400000|2023-02-25 13:40:00|662.21|649.41|661.99|649.19|662.53|649.73|661.93|649.13|220
1677332700000|2023-02-25 13:45:00|662.03|649.23|660.93|648.13|662.31|649.51|660.82|648.02|257
1677333000000|2023-02-25 13:50:00|660.87|648.07|660.59|647.79|661.11|648.31|660.57|647.77|253
1677333300000|2023-02-25 13:55:00|660.61|647.81|660.33|647.53|660.62|647.82|660.25|647.45|259
1677333600000|2023-02-25 14:00:00|660.32|647.52|660.6|647.8|660.84|648.04|660.2|647.4|260
1677333900000|2023-02-25 14:05:00|660.61|647.81|661.1|648.3|661.32|648.52|660.61|647.81|314
1677334200000|2023-02-25 14:10:00|661.09|648.29|659.52|646.72|661.37|648.57|659.51|646.71|285
1677334500000|2023-02-25 14:15:00|659.5|646.7|659.25|646.45|660|647.2|658.99|646.19|312
1677334800000|2023-02-25 14:20:00|659.24|646.44|659.98|647.18|660.01|647.21|659.07|646.27|248
1677335100000|2023-02-25 14:25:00|660|647.2|661.07|648.27|661.09|648.29|660|647.2|246
1677335400000|2023-02-25 14:30:00|661.09|648.29|660.98|648.18|661.3|648.5|660.64|647.84|265
1677335700000|2023-02-25 14:35:00|660.95|648.15|659.43|646.63|661.26|648.46|659.38|646.58|307
1677336000000|2023-02-25 14:40:00|659.41|646.61|658.6|645.8|659.44|646.64|658.51|645.71|323
1677336300000|2023-02-25 14:45:00|658.59|645.79|659.54|646.74|659.81|647.01|658.59|645.79|266
1677336600000|2023-02-25 14:50:00|659.56|646.76|660.02|647.22|660.37|647.57|659.56|646.76|281
1677336900000|2023-02-25 14:55:00|660.01|647.21|659.03|646.23|660.34|647.54|659.03|646.23|322
1677337200000|2023-02-25 15:00:00|659.04|646.24|659.31|646.51|659.6|646.8|658.94|646.14|242
1677337500000|2023-02-25 15:05:00|659.3|646.5|658.41|645.61|659.56|646.76|658.38|645.58|217
1677337800000|2023-02-25 15:10:00|658.42|645.62|658.35|645.55|658.92|646.12|658.34|645.54|215
1677338100000|2023-02-25 15:15:00|658.36|645.56|657.8|645|658.48|645.68|657.58|644.78|258
1677338400000|2023-02-25 15:20:00|657.81|645.01|658.31|645.51|658.58|645.78|657.7|644.9|293
1677338700000|2023-02-25 15:25:00|658.33|645.53|658.9|646.1|659.19|646.39|658.31|645.51|277
1677339000000|2023-02-25 15:30:00|658.91|646.11|658.91|646.11|659.21|646.41|658.85|646.05|276
1677339300000|2023-02-25 15:35:00|658.9|646.1|656.49|643.69|658.91|646.11|656.45|643.65|316
1677339600000|2023-02-25 15:40:00|656.46|643.66|655.99|643.19|656.49|643.69|655.88|643.08|235
1677339900000|2023-02-25 15:45:00|656|643.2|655.39|642.59|656.39|643.59|655.39|642.59|266
1677340200000|2023-02-25 15:50:00|655.4|642.6|655.95|643.15|656.32|643.52|654.88|642.08|345
1677340500000|2023-02-25 15:55:00|655.92|643.12|657.29|644.49|657.34|644.54|655.72|642.92|354
1677340800000|2023-02-25 16:00:00|657.3|644.5|657.56|644.76|657.71|644.91|656.97|644.17|346
1677341100000|2023-02-25 16:05:00|657.57|644.77|657.48|644.68|657.86|645.06|657.12|644.32|237
1677341400000|2023-02-25 16:10:00|657.49|644.69|660.26|647.46|660.3|647.5|657.49|644.69|351
1677341700000|2023-02-25 16:15:00|660.29|647.49|660.19|647.39|660.99|648.19|660.09|647.29|297
1677342000000|2023-02-25 16:20:00|660.18|647.38|658.29|645.49|660.23|647.43|658.25|645.45|354
1677342300000|2023-02-25 16:25:00|658.3|645.5|658.82|646.02|659.76|646.96|658.21|645.41|349
1677342600000|2023-02-25 16:30:00|658.81|646.01|658.5|645.7|659.49|646.69|658.45|645.65|313
1677342900000|2023-02-25 16:35:00|658.54|645.74|659.76|646.96|660.11|647.31|658.51|645.71|370
1677343200000|2023-02-25 16:40:00|659.78|646.98|659.87|647.07|660.19|647.39|659.57|646.77|324
1677343500000|2023-02-25 16:45:00|659.86|647.06|657.97|645.17|659.86|647.06|657.89|645.09|323
1677343800000|2023-02-25 16:50:00|657.99|645.19|657.01|644.21|658.17|645.37|656.97|644.17|307
1677344100000|2023-02-25 16:55:00|656.97|644.17|656.79|643.99|657.17|644.37|656.63|643.83|242
1677344400000|2023-02-25 17:00:00|656.78|643.98|656.65|643.85|656.8|644|656.06|643.26|307
1677344700000|2023-02-25 17:05:00|656.66|643.86|657.13|644.33|658.15|645.35|656.65|643.85|366
1677345000000|2023-02-25 17:10:00|657.12|644.32|657.49|644.69|657.49|644.69|657|644.2|213
1677345300000|2023-02-25 17:15:00|657.5|644.7|656.46|643.66|657.67|644.87|656.42|643.62|219
1677345600000|2023-02-25 17:20:00|656.31|643.51|655.98|643.18|656.46|643.66|655.84|643.04|124
1677345900000|2023-02-25 17:25:00|656.02|643.22|655.91|643.11|656.06|643.26|655.69|642.89|151
1677346200000|2023-02-25 17:30:00|655.92|643.12|656.2|643.4|656.26|643.46|655.21|642.41|232
1677346500000|2023-02-25 17:35:00|656.22|643.42|654.89|642.09|656.99|644.19|654.59|641.79|250
1677346800000|2023-02-25 17:40:00|654.91|642.11|656.13|643.33|656.16|643.36|654.8|642|212
1677347100000|2023-02-25 17:45:00|656.11|643.31|655.47|642.67|656.11|643.31|655.1|642.3|240
1677347400000|2023-02-25 17:50:00|655.46|642.66|655.88|643.08|655.92|643.12|655.44|642.64|152
1677347700000|2023-02-25 17:55:00|655.9|643.1|656.57|643.77|656.65|643.85|655.88|643.08|155
1677348000000|2023-02-25 18:00:00|656.54|643.74|655.22|642.42|656.69|643.89|655.12|642.32|277
1677348300000|2023-02-25 18:05:00|655.21|642.41|654.66|641.86|655.54|642.74|654.66|641.86|221
1677348600000|2023-02-25 18:10:00|654.67|641.87|655.62|642.82|655.63|642.83|654.52|641.72|165
1677348900000|2023-02-25 18:15:00|655.63|642.83|655.29|642.49|655.78|642.98|655.26|642.46|184
1677349200000|2023-02-25 18:20:00|655.28|642.48|653.52|640.72|655.28|642.48|653.37|640.57|343
1677349500000|2023-02-25 18:25:00|653.5|640.7|654.5|641.7|654.57|641.77|653.47|640.67|286
1677349800000|2023-02-25 18:30:00|654.53|641.73|652.47|639.67|654.56|641.76|651.86|639.06|457
1677350100000|2023-02-25 18:35:00|652.46|639.66|650.52|637.72|652.8|640|649.98|637.18|569
1677350400000|2023-02-25 18:40:00|650.56|637.76|653.89|641.09|653.89|641.09|650.56|637.76|460
1677350700000|2023-02-25 18:45:00|653.87|641.07|651.73|638.93|653.87|641.07|651.7|638.9|379
1677351000000|2023-02-25 18:50:00|651.7|638.9|648.64|635.84|651.73|638.93|648.5|635.7|636
1677351300000|2023-02-25 18:55:00|648.78|635.98|650.45|637.65|652.22|639.42|648.78|635.98|656
1677351600000|2023-02-25 19:00:00|650.43|637.63|650.26|637.46|651.43|638.63|648.85|636.05|594
1677351900000|2023-02-25 19:05:00|650.27|637.47|651.13|638.33|652.39|639.59|650.26|637.46|572
1677352200000|2023-02-25 19:10:00|651.15|638.35|652.17|639.37|652.64|639.84|651|638.2|463
1677352500000|2023-02-25 19:15:00|652.19|639.39|651.62|638.82|652.72|639.92|651.09|638.29|367
1677352800000|2023-02-25 19:20:00|651.63|638.83|649.61|636.81|651.63|638.83|648.78|635.98|555
1677353100000|2023-02-25 19:25:00|649.62|636.82|646.36|633.56|650.16|637.36|645.71|632.91|683
1677353400000|2023-02-25 19:30:00|646.41|633.61|646.74|633.94|648.04|635.24|645.37|632.57|749
1677353700000|2023-02-25 19:35:00|646.72|633.92|647.09|634.29|648.36|635.56|646.61|633.81|576
1677354000000|2023-02-25 19:40:00|647.08|634.28|647|634.2|647.85|635.05|645.64|632.84|521
1677354300000|2023-02-25 19:45:00|647.01|634.21|645.94|633.14|647.11|634.31|645.86|633.06|506
1677354600000|2023-02-25 19:50:00|645.96|633.16|646.58|633.78|646.81|634.01|644.86|632.06|597
1677354900000|2023-02-25 19:55:00|646.6|633.8|648.23|635.43|648.34|635.54|646.03|633.23|558
1677355200000|2023-02-25 20:00:00|648.19|635.39|648.09|635.29|648.23|635.43|647.41|634.61|447
1677355500000|2023-02-25 20:05:00|648.05|635.25|646.74|633.94|648.33|635.53|646.64|633.84|406
1677355800000|2023-02-25 20:10:00|646.8|634|646.16|633.36|647.04|634.24|645.58|632.78|422
1677356100000|2023-02-25 20:15:00|646.21|633.41|644.97|632.17|646.44|633.64|644.94|632.14|447
1677356400000|2023-02-25 20:20:00|644.98|632.18|642.32|629.52|644.98|632.18|641.32|628.52|680
1677356700000|2023-02-25 20:25:00|642.34|629.54|639.55|626.75|642.44|629.64|639.51|626.71|606
1677357000000|2023-02-25 20:30:00|639.46|626.66|639.43|626.63|642.32|629.52|638.38|625.58|719
1677357300000|2023-02-25 20:35:00|639.4|626.6|640.49|627.69|640.62|627.82|638.19|625.39|626
1677357600000|2023-02-25 20:40:00|640.43|627.63|636.81|624.01|640.51|627.71|636.81|624.01|643
1677357900000|2023-02-25 20:45:00|636.85|624.05|638.62|625.82|640.65|627.85|634.09|621.29|910
1677358200000|2023-02-25 20:50:00|638.56|625.76|639.8|627|640.26|627.46|638.39|625.59|606
1677358500000|2023-02-25 20:55:00|639.78|626.98|640.18|627.38|640.39|627.59|638.92|626.12|535
1677358800000|2023-02-25 21:00:00|640.15|627.35|640.36|627.56|640.86|628.06|639.28|626.48|535
1677359100000|2023-02-25 21:05:00|640.34|627.54|637.84|625.04|640.52|627.72|637.77|624.97|477
1677359400000|2023-02-25 21:10:00|637.82|625.02|636.42|623.62|638.19|625.39|636.11|623.31|459
1677359700000|2023-02-25 21:15:00|636.44|623.64|635.68|622.88|637.09|624.29|635.26|622.46|574
1677360000000|2023-02-25 21:20:00|635.69|622.89|637.54|624.74|637.75|624.95|635.03|622.23|555
1677360300000|2023-02-25 21:25:00|637.51|624.71|638.64|625.84|638.88|626.08|637.29|624.49|416
1677360600000|2023-02-25 21:30:00|638.68|625.88|640.32|627.52|640.52|627.72|638.19|625.39|428
1677360900000|2023-02-25 21:35:00|640.34|627.54|640.27|627.47|640.64|627.84|639.64|626.84|389
1677361200000|2023-02-25 21:40:00|640.26|627.46|639.68|626.88|640.73|627.93|639.55|626.75|413
1677361500000|2023-02-25 21:45:00|639.69|626.89|638.06|625.26|639.79|626.99|637.99|625.19|498
1677361800000|2023-02-25 21:50:00|638.08|625.28|638.73|625.93|638.73|625.93|637.27|624.47|326
1677362100000|2023-02-25 21:55:00|638.74|625.94|639.49|626.69|639.53|626.73|638.7|625.9|381
1677362400000|2023-02-25 22:00:00|639.46|626.66|639.68|626.88|639.98|627.18|639.29|626.49|273
1677362700000|2023-02-25 22:05:00|639.67|626.87|640.25|627.45|640.27|627.47|638.71|625.91|319
1677363000000|2023-02-25 22:10:00|640.24|627.44|639.51|626.71|640.34|627.54|639.32|626.52|362
1677363300000|2023-02-25 22:15:00|639.5|626.7|639.63|626.83|640.18|627.38|638.91|626.11|348
1677363600000|2023-02-25 22:20:00|639.64|626.84|641.56|628.76|641.62|628.82|639.63|626.83|444
1677363900000|2023-02-25 22:25:00|641.55|628.75|642.22|629.42|642.22|629.42|641.33|628.53|271
1677364200000|2023-02-25 22:30:00|642.23|629.43|644.96|632.16|645.17|632.37|642.23|629.43|380
1677364500000|2023-02-25 22:35:00|644.95|632.15|646.78|633.98|646.84|634.04|644.95|632.15|361
1677364800000|2023-02-25 22:40:00|646.79|633.99|646.03|633.23|647.09|634.29|646.02|633.22|347
1677365100000|2023-02-25 22:45:00|646.02|633.22|645.91|633.11|646.39|633.59|645.79|632.99|229
1677365400000|2023-02-25 22:50:00|645.93|633.13|649.73|636.93|650.33|637.53|645.93|633.13|484
1677365700000|2023-02-25 22:55:00|649.71|636.91|650.54|637.74|651.09|638.29|649.57|636.77|509
1677366000000|2023-02-25 23:00:00|650.59|637.79|650.64|637.84|650.91|638.11|648.81|636.01|595
1677366300000|2023-02-25 23:05:00|650.62|637.82|649.74|636.94|650.97|638.17|649.36|636.56|499
1677366600000|2023-02-25 23:10:00|649.75|636.95|650.45|637.65|651.28|638.48|649.62|636.82|430
1677366900000|2023-02-25 23:15:00|650.47|637.67|651.88|639.08|651.9|639.1|650.33|637.53|428
1677367200000|2023-02-25 23:20:00|651.89|639.09|652.86|640.06|653|640.2|651.71|638.91|566
1677367500000|2023-02-25 23:25:00|652.85|640.05|653.61|640.81|653.65|640.85|652.5|639.7|393
1677367800000|2023-02-25 23:30:00|653.62|640.82|653.36|640.56|653.71|640.91|652.77|639.97|418
1677368100000|2023-02-25 23:35:00|653.38|640.58|651.96|639.16|653.53|640.73|651.88|639.08|342
1677368400000|2023-02-25 23:40:00|651.94|639.14|652.57|639.77|652.82|640.02|651.54|638.74|364
1677368700000|2023-02-25 23:45:00|652.56|639.76|652.16|639.36|652.57|639.77|652|639.2|213
1677369000000|2023-02-25 23:50:00|652.17|639.37|653.09|640.29|653.22|640.42|652.16|639.36|267
1677369300000|2023-02-25 23:55:00|653.08|640.28|653.53|640.73|653.94|641.14|653.08|640.28|304
1677369600000|2023-02-26 00:00:00|653.54|640.74|651.31|638.51|653.6|640.8|651.25|638.45|298
1677369900000|2023-02-26 00:05:00|651.33|638.53|650.55|637.75|651.34|638.54|649.89|637.09|446
1677370200000|2023-02-26 00:10:00|650.56|637.76|649.49|636.69|650.68|637.88|649.32|636.52|331
1677370500000|2023-02-26 00:15:00|649.47|636.67|650.05|637.25|650.05|637.25|649.47|636.67|372
1677370800000|2023-02-26 00:20:00|650.06|637.26|650.48|637.68|650.75|637.95|649.46|636.66|350
1677371100000|2023-02-26 00:25:00|650.53|637.73|651.04|638.24|651.05|638.25|650.39|637.59|214
1677371400000|2023-02-26 00:30:00|651.01|638.21|651.65|638.85|651.65|638.85|650.71|637.91|346
1677371700000|2023-02-26 00:35:00|651.63|638.83|651.16|638.36|652.56|639.76|651.12|638.32|257
1677372000000|2023-02-26 00:40:00|651.18|638.38|651.74|638.94|652.31|639.51|651.14|638.34|308
1677372300000|2023-02-26 00:45:00|651.76|638.96|651.15|638.35|652|639.2|651.01|638.21|234
1677372600000|2023-02-26 00:50:00|651.14|638.34|652.05|639.25|652.31|639.51|651.01|638.21|281
1677372900000|2023-02-26 00:55:00|652.03|639.23|651.96|639.16|652.3|639.5|651.95|639.15|109
1677373200000|2023-02-26 01:00:00|651.94|639.14|652.1|639.3|652.11|639.31|651.34|638.54|210
1677373500000|2023-02-26 01:05:00|652.12|639.32|653.27|640.47|653.28|640.48|652.12|639.32|203
1677373800000|2023-02-26 01:10:00|653.31|640.51|654.11|641.31|654.13|641.33|652.93|640.13|227
1677374100000|2023-02-26 01:15:00|654.13|641.33|653.69|640.89|654.26|641.46|653.51|640.71|254
1677374400000|2023-02-26 01:20:00|653.7|640.9|653.56|640.76|653.92|641.12|653.51|640.71|269
1677374700000|2023-02-26 01:25:00|653.55|640.75|653.8|641|653.88|641.08|653.12|640.32|185
1677375000000|2023-02-26 01:30:00|653.79|640.99|653.5|640.7|653.86|641.06|653.42|640.62|225
1677375300000|2023-02-26 01:35:00|653.47|640.67|653.5|640.7|653.6|640.8|653|640.2|277
1677375600000|2023-02-26 01:40:00|653.52|640.72|654.31|641.51|654.32|641.52|653.45|640.65|233
1677375900000|2023-02-26 01:45:00|654.32|641.52|654.7|641.9|654.75|641.95|654.32|641.52|178
1677376200000|2023-02-26 01:50:00|654.71|641.91|655.4|642.6|655.48|642.68|654.63|641.83|263
1677376500000|2023-02-26 01:55:00|655.39|642.59|655.76|642.96|655.93|643.13|655.14|642.34|240
1677376800000|2023-02-26 02:00:00|655.77|642.97|655.98|643.18|656.05|643.25|655.74|642.94|106
1677377100000|2023-02-26 02:05:00|655.99|643.19|654.53|641.73|656.06|643.26|654.51|641.71|266
1677377400000|2023-02-26 02:10:00|654.54|641.74|654.6|641.8|654.99|642.19|654.48|641.68|286
1677377700000|2023-02-26 02:15:00|654.61|641.81|655.03|642.23|655.56|642.76|654.61|641.81|257
1677378000000|2023-02-26 02:20:00|655.02|642.22|656.13|643.33|656.13|643.33|654.81|642.01|268
1677378300000|2023-02-26 02:25:00|656.14|643.34|656.2|643.4|656.27|643.47|655.95|643.15|162
1677378600000|2023-02-26 02:30:00|656.18|643.38|656.42|643.62|656.42|643.62|656.1|643.3|181
1677378900000|2023-02-26 02:35:00|656.41|643.61|657.17|644.37|657.18|644.38|656.41|643.61|98
1677379200000|2023-02-26 02:40:00|657.16|644.36|658.22|645.42|658.41|645.61|657.14|644.34|182
1677379500000|2023-02-26 02:45:00|658.21|645.41|659.02|646.22|659.11|646.31|658.21|645.41|324
1677379800000|2023-02-26 02:50:00|659.01|646.21|659.38|646.58|659.67|646.87|658.81|646.01|360
1677380100000|2023-02-26 02:55:00|659.37|646.57|659.96|647.16|659.96|647.16|659.17|646.37|352
1677380400000|2023-02-26 03:00:00|659.94|647.14|659.27|646.47|659.97|647.17|658.79|645.99|388
1677380700000|2023-02-26 03:05:00|659.26|646.46|659.02|646.22|659.47|646.67|658.94|646.14|328
1677381000000|2023-02-26 03:10:00|659.06|646.26|660.13|647.33|660.13|647.33|659|646.2|232
1677381300000|2023-02-26 03:15:00|660.12|647.32|660.48|647.68|660.68|647.88|659.77|646.97|205
1677381600000|2023-02-26 03:20:00|660.47|647.67|660.28|647.48|661.07|648.27|660.24|647.44|288
1677381900000|2023-02-26 03:25:00|660.27|647.47|660.58|647.78|660.68|647.88|660.11|647.31|258
1677382200000|2023-02-26 03:30:00|660.48|647.68|661.42|648.62|661.47|648.67|660.38|647.58|377
1677382500000|2023-02-26 03:35:00|661.44|648.64|660.28|647.48|661.64|648.84|660.28|647.48|347
1677382800000|2023-02-26 03:40:00|660.3|647.5|659.53|646.73|660.33|647.53|659.3|646.5|330
1677383100000|2023-02-26 03:45:00|659.52|646.72|659.38|646.58|659.82|647.02|659.28|646.48|322
1677383400000|2023-02-26 03:50:00|659.37|646.57|660.28|647.48|660.44|647.64|659.37|646.57|180
1677383700000|2023-02-26 03:55:00|660.31|647.51|660.26|647.46|660.57|647.77|659.98|647.18|177
1677384000000|2023-02-26 04:00:00|660.27|647.47|660.15|647.35|660.27|647.47|660|647.2|158
1677384300000|2023-02-26 04:05:00|660.18|647.38|660.71|647.91|660.88|648.08|659.82|647.02|214
1677384600000|2023-02-26 04:10:00|660.72|647.92|659.7|646.9|660.76|647.96|659.63|646.83|288
1677384900000|2023-02-26 04:15:00|659.71|646.91|660.32|647.52|660.44|647.64|659.39|646.59|253
1677385200000|2023-02-26 04:20:00|660.31|647.51|659.61|646.81|660.32|647.52|659.49|646.69|176
1677385500000|2023-02-26 04:25:00|659.62|646.82|659.61|646.81|660.26|647.46|659.51|646.71|264
1677385800000|2023-02-26 04:30:00|659.6|646.8|659.43|646.63|659.75|646.95|659.4|646.6|134
1677386100000|2023-02-26 04:35:00|659.4|646.6|659.34|646.54|659.59|646.79|659.29|646.49|110
1677386400000|2023-02-26 04:40:00|659.33|646.53|658.48|645.68|659.36|646.56|658.48|645.68|126
1677386700000|2023-02-26 04:45:00|658.31|645.51|658.6|645.8|658.6|645.8|657.86|645.06|261
1677387000000|2023-02-26 04:50:00|658.59|645.79|659.24|646.44|659.28|646.48|658.59|645.79|153
1677387300000|2023-02-26 04:55:00|659.27|646.47|658.91|646.11|659.3|646.5|658.84|646.04|144
1677387600000|2023-02-26 05:00:00|658.92|646.12|658.71|645.91|658.92|646.12|658.46|645.66|159
1677387900000|2023-02-26 05:05:00|658.7|645.9|659.18|646.38|659.34|646.54|658.65|645.85|163
1677388200000|2023-02-26 05:10:00|659.17|646.37|659.35|646.55|659.71|646.91|659.02|646.22|171
1677388500000|2023-02-26 05:15:00|659.41|646.61|659.65|646.85|659.65|646.85|659.15|646.35|176
1677388800000|2023-02-26 05:20:00|659.7|646.9|659.16|646.36|659.73|646.93|659.12|646.32|155
1677389100000|2023-02-26 05:25:00|659.14|646.34|659.22|646.42|659.49|646.69|659.12|646.32|150
1677389400000|2023-02-26 05:30:00|659.21|646.41|659.86|647.06|659.9|647.1|659.19|646.39|158
1677389700000|2023-02-26 05:35:00|659.85|647.05|660.74|647.94|660.74|647.94|659.79|646.99|160
1677390000000|2023-02-26 05:40:00|660.75|647.95|661.12|648.32|661.15|648.35|660.73|647.93|144
1677390300000|2023-02-26 05:45:00|661.11|648.31|661.52|648.72|661.59|648.79|661.08|648.28|160
1677390600000|2023-02-26 05:50:00|661.51|648.71|661.04|648.24|661.58|648.78|660.96|648.16|160
1677390900000|2023-02-26 05:55:00|661.03|648.23|659.64|646.84|661.1|648.3|659.59|646.79|291
1677391200000|2023-02-26 06:00:00|659.66|646.86|659.58|646.78|660.1|647.3|659.41|646.61|268
1677391500000|2023-02-26 06:05:00|659.56|646.76|657.68|644.88|659.98|647.18|657.63|644.83|348
1677391800000|2023-02-26 06:10:00|657.67|644.87|657.22|644.42|657.93|645.13|657.18|644.38|289
1677392100000|2023-02-26 06:15:00|657.23|644.43|658.41|645.61|658.54|645.74|657.2|644.4|209
1677392400000|2023-02-26 06:20:00|658.43|645.63|658.81|646.01|658.86|646.06|658.01|645.21|138
1677392700000|2023-02-26 06:25:00|658.8|646|658.67|645.87|658.93|646.13|658.65|645.85|123
1677393000000|2023-02-26 06:30:00|658.65|645.85|659.32|646.52|659.34|646.54|658.65|645.85|143
1677393300000|2023-02-26 06:35:00|659.33|646.53|659.63|646.83|659.84|647.04|659.33|646.53|102
1677393600000|2023-02-26 06:40:00|659.64|646.84|660.07|647.27|660.07|647.27|659.64|646.84|109
1677393900000|2023-02-26 06:45:00|660.06|647.26|660.18|647.38|660.22|647.42|659.98|647.18|80
1677394200000|2023-02-26 06:50:00|660.19|647.39|660.27|647.47|660.32|647.52|660.16|647.36|86
1677394500000|2023-02-26 06:55:00|660.24|647.44|660.52|647.72|660.56|647.76|660.13|647.33|145
1677394800000|2023-02-26 07:00:00|660.51|647.71|660.03|647.23|660.56|647.76|660.03|647.23|119
1677395100000|2023-02-26 07:05:00|659.9|647.1|660.43|647.63|660.48|647.68|659.9|647.1|106
1677395400000|2023-02-26 07:10:00|660.45|647.65|659.87|647.07|660.55|647.75|659.79|646.99|99
1677395700000|2023-02-26 07:15:00|659.84|647.04|659.88|647.08|659.98|647.18|659.78|646.98|146
1677396000000|2023-02-26 07:20:00|659.92|647.12|660.94|648.14|660.94|648.14|659.9|647.1|136
1677396300000|2023-02-26 07:25:00|660.93|648.13|660.78|647.98|661.18|648.38|660.71|647.91|168
1677396600000|2023-02-26 07:30:00|660.8|648|661.15|648.35|661.15|648.35|660.79|647.99|73
1677396900000|2023-02-26 07:35:00|661.16|648.36|661.22|648.42|661.35|648.55|661.06|648.26|81
1677397200000|2023-02-26 07:40:00|661.23|648.43|661.6|648.8|661.6|648.8|661.23|648.43|70
1677397500000|2023-02-26 07:45:00|661.61|648.81|661.35|648.55|662.02|649.22|661.34|648.54|196
1677397800000|2023-02-26 07:50:00|661.36|648.56|661.03|648.23|661.75|648.95|661|648.2|212
1677398100000|2023-02-26 07:55:00|661.01|648.21|660.7|647.9|661.01|648.21|660.42|647.62|164
1677398400000|2023-02-26 08:00:00|660.69|647.89|660.56|647.76|661.11|648.31|660.49|647.69|194
1677398700000|2023-02-26 08:05:00|660.53|647.73|659.82|647.02|660.53|647.73|659.82|647.02|110
1677399000000|2023-02-26 08:10:00|659.83|647.03|659.82|647.02|660.06|647.26|659.75|646.95|83
1677399300000|2023-02-26 08:15:00|659.81|647.01|658.92|646.12|659.81|647.01|658.92|646.12|145
1677399600000|2023-02-26 08:20:00|658.89|646.09|659.15|646.35|659.28|646.48|658.81|646.01|172
1677399900000|2023-02-26 08:25:00|659.13|646.33|658.47|645.67|659.14|646.34|658.37|645.57|193
1677400200000|2023-02-26 08:30:00|658.5|645.7|658.48|645.68|658.55|645.75|658.26|645.46|258
1677400500000|2023-02-26 08:35:00|658.46|645.66|658.7|645.9|658.71|645.91|658.42|645.62|165
1677400800000|2023-02-26 08:40:00|658.71|645.91|659.24|646.44|659.26|646.46|658.64|645.84|188
1677401100000|2023-02-26 08:45:00|659.2|646.4|659.69|646.89|659.71|646.91|659.19|646.39|154
1677401400000|2023-02-26 08:50:00|659.68|646.88|659.84|647.04|659.99|647.19|659.65|646.85|122
1677401700000|2023-02-26 08:55:00|659.81|647.01|660.01|647.21|660.06|647.26|659.71|646.91|126
1677402000000|2023-02-26 09:00:00|660.02|647.22|660.63|647.83|660.71|647.91|660.02|647.22|154
1677402300000|2023-02-26 09:05:00|660.62|647.82|660.98|648.18|661.08|648.28|660.62|647.82|164
1677402600000|2023-02-26 09:10:00|660.97|648.17|661.32|648.52|661.32|648.52|660.95|648.15|179
1677402900000|2023-02-26 09:15:00|661.31|648.51|660.35|647.55|661.54|648.74|660.35|647.55|193
1677403200000|2023-02-26 09:20:00|660.34|647.54|660.48|647.68|660.55|647.75|660.29|647.49|104
1677403500000|2023-02-26 09:25:00|660.49|647.69|661.19|648.39|661.2|648.4|660.45|647.65|162
1677403800000|2023-02-26 09:30:00|661.18|648.38|660.77|647.97|661.46|648.66|660.77|647.97|334
1677404100000|2023-02-26 09:35:00|660.83|648.03|660.41|647.61|660.83|648.03|660.3|647.5|308
1677404400000|2023-02-26 09:40:00|660.39|647.59|660.99|648.19|660.99|648.19|660.34|647.54|221
1677404700000|2023-02-26 09:45:00|660.97|648.17|661.46|648.66|661.83|649.03|660.92|648.12|313
1677405000000|2023-02-26 09:50:00|661.45|648.65|661.88|649.08|662.1|649.3|661.23|648.43|424
1677405300000|2023-02-26 09:55:00|661.89|649.09|662.03|649.23|662.07|649.27|661.76|648.96|201
1677405600000|2023-02-26 10:00:00|662.06|649.26|660.32|647.52|662.06|649.26|660.21|647.41|215
1677405900000|2023-02-26 10:05:00|660.33|647.53|659.91|647.11|660.46|647.66|659.8|647|197
1677406200000|2023-02-26 10:10:00|659.93|647.13|660.05|647.25|660.22|647.42|659.93|647.13|180
1677406500000|2023-02-26 10:15:00|660.06|647.26|660.16|647.36|660.42|647.62|660.05|647.25|155
1677406800000|2023-02-26 10:20:00|660.09|647.29|660.08|647.28|660.22|647.42|659.74|646.94|224
1677407100000|2023-02-26 10:25:00|660.09|647.29|660.21|647.41|660.32|647.52|660.07|647.27|157
1677407400000|2023-02-26 10:30:00|660.2|647.4|660.42|647.62|660.82|648.02|660.16|647.36|182
1677407700000|2023-02-26 10:35:00|660.43|647.63|660.05|647.25|660.66|647.86|659.99|647.19|243
1677408000000|2023-02-26 10:40:00|660.07|647.27|660.78|647.98|660.85|648.05|660.02|647.22|257
1677408300000|2023-02-26 10:45:00|660.74|647.94|660.13|647.33|660.77|647.97|659.8|647|185
1677408600000|2023-02-26 10:50:00|660.14|647.34|660.67|647.87|661.18|648.38|660.13|647.33|243
1677408900000|2023-02-26 10:55:00|660.68|647.88|660.69|647.89|660.92|648.12|660.26|647.46|150
1677409200000|2023-02-26 11:00:00|660.66|647.86|660.27|647.47|660.89|648.09|660.13|647.33|254
1677409500000|2023-02-26 11:05:00|660.23|647.43|659.88|647.08|660.42|647.62|659.86|647.06|94
1677409800000|2023-02-26 11:10:00|659.87|647.07|659.1|646.3|659.87|647.07|658.68|645.88|291
1677410100000|2023-02-26 11:15:00|659.09|646.29|659.05|646.25|659.2|646.4|658.89|646.09|206
1677410400000|2023-02-26 11:20:00|659.04|646.24|658.7|645.9|659.11|646.31|658.35|645.55|236
1677410700000|2023-02-26 11:25:00|658.71|645.91|659.16|646.36|659.25|646.45|658.68|645.88|80
1677411000000|2023-02-26 11:30:00|659.12|646.32|659.08|646.28|659.19|646.39|658.91|646.11|128
1677411300000|2023-02-26 11:35:00|659.1|646.3|659.88|647.08|659.88|647.08|658.91|646.11|124
1677411600000|2023-02-26 11:40:00|659.87|647.07|659.57|646.77|660.37|647.57|659.56|646.76|135
1677411900000|2023-02-26 11:45:00|659.56|646.76|659.68|646.88|659.75|646.95|659.24|646.44|133
1677412200000|2023-02-26 11:50:00|659.82|647.02|660.52|647.72|660.64|647.84|659.72|646.92|153
1677412500000|2023-02-26 11:55:00|660.51|647.71|660.72|647.92|660.99|648.19|660.51|647.71|130
1677412800000|2023-02-26 12:00:00|660.68|647.88|660.41|647.61|660.84|648.04|660.37|647.57|183
1677413100000|2023-02-26 12:05:00|660.51|647.71|659.7|646.9|660.59|647.79|659.69|646.89|244
1677413400000|2023-02-26 12:10:00|659.66|646.86|659.22|646.42|659.69|646.89|658.86|646.06|295
1677413700000|2023-02-26 12:15:00|659.13|646.33|659.39|646.59|659.49|646.69|658.67|645.87|260
1677414000000|2023-02-26 12:20:00|659.42|646.62|660.07|647.27|660.38|647.58|659.42|646.62|202
1677414300000|2023-02-26 12:25:00|660.08|647.28|660.37|647.57|660.46|647.66|659.97|647.17|195
1677414600000|2023-02-26 12:30:00|660.39|647.59|659.82|647.02|660.51|647.71|659.82|647.02|136
1677414900000|2023-02-26 12:35:00|659.81|647.01|658.78|645.98|659.87|647.07|658.74|645.94|239
1677415200000|2023-02-26 12:40:00|658.72|645.92|658.31|645.51|658.72|645.92|658.31|645.51|158
1677415500000|2023-02-26 12:45:00|658.26|645.46|657.45|644.65|658.36|645.56|657.26|644.46|327
1677415800000|2023-02-26 12:50:00|657.44|644.64|656.77|643.97|657.64|644.84|656.77|643.97|316
1677416100000|2023-02-26 12:55:00|656.76|643.96|657.37|644.57|657.4|644.6|656.54|643.74|311
1677416400000|2023-02-26 13:00:00|657.4|644.6|657.47|644.67|657.58|644.78|657.25|644.45|80
1677416700000|2023-02-26 13:05:00|657.48|644.68|656.84|644.04|657.69|644.89|656.84|644.04|151
1677417000000|2023-02-26 13:10:00|656.85|644.05|656.83|644.03|657.02|644.22|655.98|643.18|240
1677417300000|2023-02-26 13:15:00|656.84|644.04|657.43|644.63|657.5|644.7|656.74|643.94|166
1677417600000|2023-02-26 13:20:00|657.42|644.62|657.49|644.69|657.63|644.83|657.07|644.27|258
1677417900000|2023-02-26 13:25:00|657.51|644.71|657.69|644.89|657.69|644.89|657.02|644.22|221
1677418200000|2023-02-26 13:30:00|657.71|644.91|658.97|646.17|659|646.2|657.71|644.91|174
1677418500000|2023-02-26 13:35:00|658.95|646.15|659.1|646.3|659.43|646.63|658.95|646.15|144
1677418800000|2023-02-26 13:40:00|659.09|646.29|659|646.2|659.26|646.46|658.49|645.69|200
1677419100000|2023-02-26 13:45:00|659.01|646.21|659.13|646.33|659.45|646.65|658.93|646.13|131
1677419400000|2023-02-26 13:50:00|659.15|646.35|658.74|645.94|659.15|646.35|658.48|645.68|172
1677419700000|2023-02-26 13:55:00|658.75|645.95|659.12|646.32|659.24|646.44|658.35|645.55|191
1677420000000|2023-02-26 14:00:00|659.11|646.31|659.26|646.46|659.28|646.48|658.86|646.06|132
1677420300000|2023-02-26 14:05:00|659.27|646.47|660.36|647.56|660.36|647.56|659.27|646.47|270
1677420600000|2023-02-26 14:10:00|660.37|647.57|661.88|649.08|661.88|649.08|660.37|647.57|256
1677420900000|2023-02-26 14:15:00|661.86|649.06|661.22|648.42|662.48|649.68|661.08|648.28|489
1677421200000|2023-02-26 14:20:00|661.21|648.41|662.18|649.38|662.19|649.39|661.19|648.39|234
1677421500000|2023-02-26 14:25:00|662.17|649.37|660.28|647.48|662.23|649.43|660.28|647.48|309
1677421800000|2023-02-26 14:30:00|660.27|647.47|659.09|646.29|660.47|647.67|659.09|646.29|256
1677422100000|2023-02-26 14:35:00|659.08|646.28|658.27|645.47|659.35|646.55|658.1|645.3|275
1677422400000|2023-02-26 14:40:00|658.26|645.46|660.21|647.41|660.21|647.41|658.26|645.46|228
1677422700000|2023-02-26 14:45:00|660.22|647.42|661.84|649.04|661.84|649.04|660.2|647.4|227
1677423000000|2023-02-26 14:50:00|661.83|649.03|660.15|647.35|662.37|649.57|660.15|647.35|332
1677423300000|2023-02-26 14:55:00|660.17|647.37|659.3|646.5|660.34|647.54|659.3|646.5|371
1677423600000|2023-02-26 15:00:00|659.29|646.49|659.6|646.8|659.77|646.97|659.12|646.32|249
1677423900000|2023-02-26 15:05:00|659.59|646.79|660.41|647.61|660.41|647.61|659.45|646.65|237
1677424200000|2023-02-26 15:10:00|660.4|647.6|660.59|647.79|660.74|647.94|660.4|647.6|151
1677424500000|2023-02-26 15:15:00|660.6|647.8|659.59|646.79|660.6|647.8|659.36|646.56|248
1677424800000|2023-02-26 15:20:00|659.63|646.83|659.97|647.17|660.07|647.27|659.63|646.83|184
1677425100000|2023-02-26 15:25:00|659.99|647.19|659.7|646.9|659.99|647.19|659.44|646.64|212
1677425400000|2023-02-26 15:30:00|659.69|646.89|659.71|646.91|660.05|647.25|659.5|646.7|169
1677425700000|2023-02-26 15:35:00|659.68|646.88|660.36|647.56|660.44|647.64|659.47|646.67|154
1677426000000|2023-02-26 15:40:00|660.37|647.57|660.31|647.51|660.91|648.11|660.22|647.42|201
1677426300000|2023-02-26 15:45:00|660.3|647.5|660.28|647.48|660.5|647.7|660.25|647.45|111
1677426600000|2023-02-26 15:50:00|660.23|647.43|660.74|647.94|660.74|647.94|660.22|647.42|119
1677426900000|2023-02-26 15:55:00|660.73|647.93|661.07|648.27|661.21|648.41|660.6|647.8|227
1677427200000|2023-02-26 16:00:00|661.05|648.25|660.6|647.8|661.25|648.45|660.59|647.79|264
1677427500000|2023-02-26 16:05:00|660.51|647.71|660.24|647.44|660.61|647.81|659.79|646.99|275
1677427800000|2023-02-26 16:10:00|660.26|647.46|661.52|648.72|661.52|648.72|660.26|647.46|166
1677428100000|2023-02-26 16:15:00|661.53|648.73|661.13|648.33|661.72|648.92|660.85|648.05|263
1677428400000|2023-02-26 16:20:00|661.12|648.32|660.08|647.28|661.12|648.32|659.96|647.16|165
1677428700000|2023-02-26 16:25:00|660.06|647.26|658.8|646|660.08|647.28|658.74|645.94|227
1677429000000|2023-02-26 16:30:00|658.77|645.97|659.4|646.6|659.66|646.86|658.77|645.97|253
1677429300000|2023-02-26 16:35:00|659.39|646.59|659.08|646.28|659.4|646.6|659.08|646.28|124
1677429600000|2023-02-26 16:40:00|659.09|646.29|659.29|646.49|659.3|646.5|658.85|646.05|201
1677429900000|2023-02-26 16:45:00|659.28|646.48|659.03|646.23|659.37|646.57|658.83|646.03|208
1677430200000|2023-02-26 16:50:00|659.04|646.24|659.44|646.64|659.6|646.8|659.04|646.24|106
1677430500000|2023-02-26 16:55:00|659.47|646.67|658.87|646.07|659.47|646.67|658.68|645.88|169
1677430800000|2023-02-26 17:00:00|658.88|646.08|658.59|645.79|658.88|646.08|658.58|645.78|131
1677431100000|2023-02-26 17:05:00|658.58|645.78|657.71|644.91|658.62|645.82|657.67|644.87|135
1677431400000|2023-02-26 17:10:00|657.73|644.93|657.83|645.03|657.87|645.07|657.2|644.4|251
1677431700000|2023-02-26 17:15:00|657.84|645.04|658.59|645.79|658.59|645.79|657.84|645.04|88
1677432000000|2023-02-26 17:20:00|658.55|645.75|657.38|644.58|658.66|645.86|657.38|644.58|181
1677432300000|2023-02-26 17:25:00|657.39|644.59|657.39|644.59|657.53|644.73|657.03|644.23|211
1677432600000|2023-02-26 17:30:00|657.4|644.6|657.36|644.56|657.52|644.72|657.28|644.48|129
1677432900000|2023-02-26 17:35:00|657.37|644.57|656.93|644.13|657.37|644.57|656.81|644.01|164
1677433200000|2023-02-26 17:40:00|656.94|644.14|657.7|644.9|657.73|644.93|656.94|644.14|139
1677433500000|2023-02-26 17:45:00|657.69|644.89|658.21|645.41|658.25|645.45|657.4|644.6|146
1677433800000|2023-02-26 17:50:00|658.19|645.39|659.29|646.49|659.31|646.51|658.19|645.39|177
1677434100000|2023-02-26 17:55:00|659.3|646.5|660.17|647.37|660.17|647.37|659.27|646.47|195
1677434400000|2023-02-26 18:00:00|660.15|647.35|661.07|648.27|661.08|648.28|660.15|647.35|301
1677434700000|2023-02-26 18:05:00|661.02|648.22|661.14|648.34|661.24|648.44|660.38|647.58|239
1677435000000|2023-02-26 18:10:00|661.13|648.33|661.52|648.72|661.93|649.13|661.07|648.27|211
1677435300000|2023-02-26 18:15:00|661.53|648.73|662.21|649.41|662.42|649.62|661.52|648.72|181
1677435600000|2023-02-26 18:20:00|662.23|649.43|661.75|648.95|662.35|649.55|661.68|648.88|223
1677435900000|2023-02-26 18:25:00|661.74|648.94|661.03|648.23|661.81|649.01|661.02|648.22|260
1677436200000|2023-02-26 18:30:00|661.02|648.22|661.66|648.86|661.66|648.86|660.92|648.12|127
1677436500000|2023-02-26 18:35:00|661.67|648.87|662.29|649.49|662.51|649.71|661.62|648.82|372
1677436800000|2023-02-26 18:40:00|662.3|649.5|665.28|652.48|665.28|652.48|662.27|649.47|591
1677437100000|2023-02-26 18:45:00|665.27|652.47|667.25|654.45|667.71|654.91|665.26|652.46|646
1677437400000|2023-02-26 18:50:00|667.2|654.4|666.88|654.08|667.49|654.69|665.59|652.79|627
1677437700000|2023-02-26 18:55:00|666.9|654.1|666.78|653.98|667.94|655.14|666.12|653.32|500
1677438000000|2023-02-26 19:00:00|666.81|654.01|666.18|653.38|667.41|654.61|666.17|653.37|480
1677438300000|2023-02-26 19:05:00|666.15|653.35|664.32|651.52|666.15|653.35|664.02|651.22|428
1677438600000|2023-02-26 19:10:00|664.3|651.5|666.33|653.53|666.37|653.57|664.29|651.49|335
1677438900000|2023-02-26 19:15:00|666.31|653.51|667.04|654.24|667.12|654.32|665.74|652.94|279
1677439200000|2023-02-26 19:20:00|667.01|654.21|667.18|654.38|667.84|655.04|666.89|654.09|409
1677439500000|2023-02-26 19:25:00|667.16|654.36|666.35|653.55|667.38|654.58|666.35|653.55|302
1677439800000|2023-02-26 19:30:00|666.34|653.54|666.96|654.16|667.02|654.22|666.07|653.27|247
1677440100000|2023-02-26 19:35:00|666.94|654.14|666.62|653.82|666.94|654.14|666.1|653.3|250
1677440400000|2023-02-26 19:40:00|666.6|653.8|667.14|654.34|667.4|654.6|666.57|653.77|209
1677440700000|2023-02-26 19:45:00|667.17|654.37|667.61|654.81|667.95|655.15|667.17|654.37|219
1677441000000|2023-02-26 19:50:00|667.62|654.82|667.48|654.68|667.89|655.09|667.33|654.53|234
1677441300000|2023-02-26 19:55:00|667.52|654.72|667.4|654.6|668.15|655.35|667.35|654.55|302
1677441600000|2023-02-26 20:00:00|667.41|654.61|667.59|654.79|668.06|655.26|667.4|654.6|245
1677441900000|2023-02-26 20:05:00|667.58|654.78|668.82|656.02|669.24|656.44|667.58|654.78|338
1677442200000|2023-02-26 20:10:00|668.81|656.01|667.87|655.07|668.96|656.16|667.87|655.07|252
1677442500000|2023-02-26 20:15:00|667.86|655.06|667.28|654.48|667.87|655.07|666.95|654.15|179
1677442800000|2023-02-26 20:20:00|667.24|654.44|668.24|655.44|668.34|655.54|666.94|654.14|239
1677443100000|2023-02-26 20:25:00|668.29|655.49|669.1|656.3|669.14|656.34|667.82|655.02|299
1677443400000|2023-02-26 20:30:00|669.09|656.29|669.49|656.69|669.92|657.12|668.68|655.88|540
1677443700000|2023-02-26 20:35:00|669.51|656.71|671.58|657.28|671.66|657.38|669.41|656.55|546
1677444000000|2023-02-26 20:40:00|671.54|657.24|671.57|657.27|672.48|658.18|671.22|656.92|333
1677444300000|2023-02-26 20:45:00|671.59|657.29|671.9|657.6|672.02|657.72|671.05|656.75|359
1677444600000|2023-02-26 20:50:00|671.91|657.61|670.97|656.67|671.97|657.67|670.83|656.53|283
1677444900000|2023-02-26 20:55:00|671|656.7|670.71|656.41|671.01|656.71|670.25|655.95|299
1677445200000|2023-02-26 21:00:00|670.73|656.43|668.83|654.53|670.73|656.43|668.83|654.53|343
1677445500000|2023-02-26 21:05:00|668.84|654.54|669.75|655.45|669.84|655.54|668.77|654.47|331
1677445800000|2023-02-26 21:10:00|669.76|655.46|669.8|655.5|670.25|655.95|669.44|655.14|410
1677446100000|2023-02-26 21:15:00|669.84|655.54|670.16|655.86|670.71|656.41|669.55|655.25|341
1677446400000|2023-02-26 21:20:00|670.15|655.85|668.84|654.54|670.16|655.86|668.84|654.54|143
1677446700000|2023-02-26 21:25:00|668.83|654.53|668.46|654.16|668.93|654.63|668.04|653.74|143
1677447000000|2023-02-26 21:30:00|668.49|654.19|667.92|653.62|668.61|654.31|667.81|653.51|166
1677447300000|2023-02-26 21:35:00|667.98|653.68|668.42|654.12|668.68|654.38|667.92|653.62|236
1677447600000|2023-02-26 21:40:00|668.45|654.15|667.78|653.48|668.59|654.29|667.78|653.48|230
1677447900000|2023-02-26 21:45:00|667.77|653.47|668.09|653.79|668.47|654.17|667.77|653.47|240
1677448200000|2023-02-26 21:50:00|668.1|653.8|667.73|653.43|668.26|653.96|667.73|653.43|227
1677448500000|2023-02-26 21:55:00|667.69|653.39|667.91|653.61|667.91|653.61|667.68|653.38|240
1677448800000|2023-02-26 22:00:00|667.92|653.62|667.32|653.02|667.95|653.65|667.18|652.88|111
1677449100000|2023-02-26 22:05:00|667.31|653.01|667.87|653.57|667.97|653.67|667.27|652.97|221
1677449400000|2023-02-26 22:10:00|667.88|653.58|667.02|652.72|668.1|653.8|666.68|652.38|194
1677449700000|2023-02-26 22:15:00|667.03|652.73|666.41|652.11|667.03|652.73|666.41|652.11|298
1677450000000|2023-02-26 22:20:00|666.38|652.08|662.27|649.47|666.38|652.32|662.08|649.28|532
1677450300000|2023-02-26 22:25:00|662.29|649.49|660.36|647.56|662.81|650.01|660.35|647.55|647
1677450600000|2023-02-26 22:30:00|660.33|647.53|659.94|647.14|660.34|647.54|659.77|646.97|443
1677450900000|2023-02-26 22:35:00|659.92|647.12|661.85|649.05|661.86|649.06|659.81|647.01|438
1677451200000|2023-02-26 22:40:00|661.82|649.02|662.61|649.81|662.61|649.81|661.76|648.96|342
1677451500000|2023-02-26 22:45:00|662.59|649.79|661.62|648.82|663.14|650.34|661.48|648.68|355
1677451800000|2023-02-26 22:50:00|661.6|648.8|661.61|648.81|661.69|648.89|661.46|648.66|266
1677452100000|2023-02-26 22:55:00|661.69|648.89|662.84|650.04|662.86|650.06|661.56|648.76|416
1677452400000|2023-02-26 23:00:00|662.82|650.02|664.17|651.37|664.17|651.37|662.5|649.7|429
1677452700000|2023-02-26 23:05:00|664.14|651.34|664.72|651.92|665.72|652.92|664.14|651.34|630
1677453000000|2023-02-26 23:10:00|664.71|651.91|665.21|652.41|665.25|652.45|664.1|651.3|693
1677453300000|2023-02-26 23:15:00|665.2|652.4|665.45|652.65|665.52|652.72|664.61|651.81|597
1677453600000|2023-02-26 23:20:00|665.46|652.66|664.52|651.72|665.52|652.72|663.96|651.16|491
1677453900000|2023-02-26 23:25:00|664.55|651.75|665.33|652.53|665.74|652.94|664.5|651.7|563
1677454200000|2023-02-26 23:30:00|665.25|652.45|665.74|652.94|665.76|652.96|664.73|651.93|464
1677454500000|2023-02-26 23:35:00|665.76|652.96|665.75|652.95|666.46|653.66|665.66|652.86|505
1677454800000|2023-02-26 23:40:00|665.78|652.98|666.65|653.85|666.68|653.88|665.54|652.74|421
1677455100000|2023-02-26 23:45:00|666.62|653.82|666.83|654.03|666.87|654.07|666.45|653.65|447
1677455400000|2023-02-26 23:50:00|666.79|653.99|666.77|653.97|666.88|654.08|666.25|653.45|357
1677455700000|2023-02-26 23:55:00|666.76|653.96|667.33|654.53|667.65|654.85|666.73|653.93|261
1677456000000|2023-02-27 00:00:00|667.35|654.55|665.89|653.09|667.35|654.55|665.01|652.21|616
1677456300000|2023-02-27 00:05:00|665.92|653.12|665.8|653|666.28|653.48|665.45|652.65|684
1677456600000|2023-02-27 00:10:00|665.72|652.92|665.82|653.02|666.27|653.47|665.57|652.77|478
1677456900000|2023-02-27 00:15:00|665.76|652.96|666.24|653.44|666.53|653.73|665.55|652.75|481
1677457200000|2023-02-27 00:20:00|666.13|653.33|664.3|651.5|666.37|653.57|664.25|651.45|453
1677457500000|2023-02-27 00:25:00|664.43|651.63|663.79|650.99|664.93|652.13|663.26|650.46|548
1677457800000|2023-02-27 00:30:00|663.76|650.96|664.82|652.02|664.9|652.1|663.35|650.55|592
1677458100000|2023-02-27 00:35:00|664.86|652.06|664.44|651.64|664.98|652.18|664.27|651.47|438
1677458400000|2023-02-27 00:40:00|664.43|651.63|663.96|651.16|664.52|651.72|663.57|650.77|404
1677458700000|2023-02-27 00:45:00|664.05|651.25|664.66|651.86|664.97|652.17|663.96|651.16|342
1677459000000|2023-02-27 00:50:00|664.69|651.89|665.17|652.37|665.43|652.63|664.61|651.81|425
1677459300000|2023-02-27 00:55:00|665.23|652.43|665.29|652.49|665.45|652.65|664.69|651.89|342
1677459600000|2023-02-27 01:00:00|665.3|652.5|664.1|651.3|665.45|652.65|663.5|650.7|445
1677459900000|2023-02-27 01:05:00|664.07|651.27|663.58|650.78|664.31|651.51|662.71|649.91|564
1677460200000|2023-02-27 01:10:00|663.6|650.8|663.95|651.15|664.5|651.7|663.24|650.44|456
1677460500000|2023-02-27 01:15:00|664.04|651.24|664.8|652|664.83|652.03|664.04|651.24|345
1677460800000|2023-02-27 01:20:00|664.81|652.01|663.73|650.93|665.13|652.33|663.51|650.71|526
1677461100000|2023-02-27 01:25:00|663.7|650.9|664.48|651.68|665.28|652.48|663.66|650.86|432
1677461400000|2023-02-27 01:30:00|664.53|651.73|664.92|652.12|665.11|652.31|664.38|651.58|455
1677461700000|2023-02-27 01:35:00|664.94|652.14|665|652.2|665.12|652.32|664.34|651.54|440
1677462000000|2023-02-27 01:40:00|664.97|652.17|664.76|651.96|665.02|652.22|664.14|651.34|343
1677462300000|2023-02-27 01:45:00|664.77|651.97|664.78|651.98|664.98|652.18|664.52|651.72|362
1677462600000|2023-02-27 01:50:00|664.77|651.97|664.89|652.09|664.97|652.17|664.57|651.77|298
1677462900000|2023-02-27 01:55:00|664.83|652.03|666.29|653.49|666.48|653.68|664.8|652|467
1677463200000|2023-02-27 02:00:00|666.26|653.46|667.54|654.74|667.57|654.77|666.26|653.46|441
1677463500000|2023-02-27 02:05:00|667.57|654.77|667.14|654.34|668.48|655.68|666.94|654.14|574
1677463800000|2023-02-27 02:10:00|667.18|654.38|666.95|654.15|667.5|654.7|666.34|653.54|551
1677464100000|2023-02-27 02:15:00|666.93|654.13|667.36|654.56|667.36|654.56|666.47|653.67|408
1677464400000|2023-02-27 02:20:00|667.34|654.54|666.03|653.23|667.45|654.65|665.93|653.13|394
1677464700000|2023-02-27 02:25:00|666.07|653.27|665.21|652.41|666.22|653.42|665|652.2|437
1677465000000|2023-02-27 02:30:00|665.18|652.38|665.83|653.03|665.85|653.05|665.04|652.24|361
1677465300000|2023-02-27 02:35:00|665.85|653.05|664.4|651.6|665.86|653.06|664.35|651.55|244
1677465600000|2023-02-27 02:40:00|664.45|651.65|664.59|651.79|664.85|652.05|664.36|651.56|101
1677465900000|2023-02-27 02:45:00|664.64|651.84|664.4|651.6|664.73|651.93|664.3|651.5|329
1677466200000|2023-02-27 02:50:00|664.38|651.58|665.02|652.22|665.28|652.48|664.32|651.52|323
1677466500000|2023-02-27 02:55:00|664.99|652.19|664.82|652.02|665.28|652.48|664.77|651.97|255
1677466800000|2023-02-27 03:00:00|664.83|652.03|663.98|651.18|665.41|652.61|663.9|651.1|419
1677467100000|2023-02-27 03:05:00|664|651.2|663.9|651.1|664.19|651.39|663.8|651|337
1677467400000|2023-02-27 03:10:00|663.91|651.11|665.63|652.83|665.63|652.83|663.79|650.99|455
1677467700000|2023-02-27 03:15:00|665.61|652.81|666.36|653.56|666.42|653.62|665.44|652.64|600
1677468000000|2023-02-27 03:20:00|666.38|653.58|666.35|653.55|667.12|654.32|666.1|653.3|551
1677468300000|2023-02-27 03:25:00|666.36|653.56|665.91|653.11|666.66|653.86|665.71|652.91|501
1677468600000|2023-02-27 03:30:00|665.88|653.08|665.48|652.68|666.12|653.32|665.45|652.65|434
1677468900000|2023-02-27 03:35:00|665.46|652.66|665.35|652.55|665.48|652.68|665|652.2|406
1677469200000|2023-02-27 03:40:00|665.36|652.56|665.01|652.21|665.36|652.56|664.83|652.03|354
1677469500000|2023-02-27 03:45:00|665.05|652.25|664.19|651.39|665.05|652.25|664.06|651.26|476
1677469800000|2023-02-27 03:50:00|664.2|651.4|663.98|651.18|664.22|651.42|663.88|651.08|246
1677470100000|2023-02-27 03:55:00|664|651.2|663.78|650.98|664.61|651.81|663.5|650.7|392
1677470400000|2023-02-27 04:00:00|663.8|651|664.18|651.38|664.27|651.47|663.75|650.95|400
1677470700000|2023-02-27 04:05:00|664.15|651.35|663.77|650.97|664.88|652.08|663.73|650.93|402
1677471000000|2023-02-27 04:10:00|663.82|651.02|663.13|650.33|663.87|651.07|663.13|650.33|390
1677471300000|2023-02-27 04:15:00|663.08|650.28|663.26|650.46|663.4|650.6|662.78|649.98|454
1677471600000|2023-02-27 04:20:00|663.19|650.39|662.57|649.77|663.31|650.51|662.51|649.71|369
1677471900000|2023-02-27 04:25:00|662.56|649.76|662.2|649.4|662.62|649.82|662.05|649.25|338
1677472200000|2023-02-27 04:30:00|662.17|649.37|661.97|649.17|662.45|649.65|661.75|648.95|396
1677472500000|2023-02-27 04:35:00|661.96|649.16|661.67|648.87|662.21|649.41|661.63|648.83|327
1677472800000|2023-02-27 04:40:00|661.71|648.91|660.88|648.08|661.71|648.91|660.78|647.98|552
1677473100000|2023-02-27 04:45:00|660.84|648.04|661.57|648.77|661.93|649.13|660.79|647.99|441
1677473400000|2023-02-27 04:50:00|661.58|648.78|661.76|648.96|661.84|649.04|661.18|648.38|399
1677473700000|2023-02-27 04:55:00|661.84|649.04|661.02|648.22|661.88|649.08|660.92|648.12|394
1677474000000|2023-02-27 05:00:00|661.01|648.21|661.16|648.36|661.61|648.81|660.86|648.06|362
1677474300000|2023-02-27 05:05:00|661.18|648.38|661.43|648.63|661.66|648.86|661.07|648.27|385
1677474600000|2023-02-27 05:10:00|661.39|648.59|660.26|647.46|661.59|648.79|660.18|647.38|475
1677474900000|2023-02-27 05:15:00|660.2|647.4|660.77|647.97|661.08|648.28|660.07|647.27|400
1677475200000|2023-02-27 05:20:00|660.84|648.04|659.64|646.84|660.86|648.06|659.54|646.74|316
1677475500000|2023-02-27 05:25:00|659.65|646.85|660.92|648.12|661.1|648.3|659.47|646.67|483
1677475800000|2023-02-27 05:30:00|660.95|648.15|660.45|647.65|660.95|648.15|660.17|647.37|519
1677476100000|2023-02-27 05:35:00|660.44|647.64|660.7|647.9|661.27|648.47|660.35|647.55|364
1677476400000|2023-02-27 05:40:00|660.69|647.89|660.81|648.01|660.83|648.03|660.27|647.47|438
1677476700000|2023-02-27 05:45:00|660.83|648.03|658.58|645.78|661.24|648.44|658.58|645.78|661
1677477000000|2023-02-27 05:50:00|658.57|645.77|658.44|645.64|658.94|646.14|657.2|644.4|668
1677477300000|2023-02-27 05:55:00|658.47|645.67|658.31|645.51|658.76|645.96|657.7|644.9|553
1677477600000|2023-02-27 06:00:00|658.25|645.45|657.77|644.97|658.74|645.94|657.46|644.66|666
1677477900000|2023-02-27 06:05:00|657.75|644.95|658.21|645.41|658.31|645.51|657.3|644.5|595
1677478200000|2023-02-27 06:10:00|658.16|645.36|659.32|646.52|659.39|646.59|658.14|645.34|446
1677478500000|2023-02-27 06:15:00|659.23|646.43|659.43|646.63|659.95|647.15|659.13|646.33|544
1677478800000|2023-02-27 06:20:00|659.46|646.66|659.88|647.08|660.12|647.32|659.43|646.63|372
1677479100000|2023-02-27 06:25:00|659.86|647.06|659.17|646.37|660.1|647.3|659.17|646.37|463
1677479400000|2023-02-27 06:30:00|659.24|646.44|659.07|646.27|659.55|646.75|658.87|646.07|395
1677479700000|2023-02-27 06:35:00|659.04|646.24|659.22|646.42|659.35|646.55|658.45|645.65|307
1677480000000|2023-02-27 06:40:00|659.23|646.43|659.78|646.98|659.85|647.05|658.79|645.99|329
1677480300000|2023-02-27 06:45:00|659.76|646.96|660.6|647.8|660.63|647.83|659.55|646.75|340
1677480600000|2023-02-27 06:50:00|660.59|647.79|660.35|647.55|660.7|647.9|659.98|647.18|280
1677480900000|2023-02-27 06:55:00|660.38|647.58|659.51|646.71|660.4|647.6|659.43|646.63|272
1677481200000|2023-02-27 07:00:00|659.54|646.74|660.33|647.53|660.48|647.68|659.4|646.6|323
1677481500000|2023-02-27 07:05:00|660.32|647.52|661|648.2|661.2|648.4|659.47|646.67|610
1677481800000|2023-02-27 07:10:00|661.05|648.25|660.59|647.79|661.15|648.35|660.58|647.78|543
1677482100000|2023-02-27 07:15:00|660.58|647.78|659.12|646.32|660.78|647.98|658.95|646.15|483
1677482400000|2023-02-27 07:20:00|659.19|646.39|659.14|646.34|660.13|647.33|658.96|646.16|446
1677482700000|2023-02-27 07:25:00|659.16|646.36|660.74|647.94|660.78|647.98|659.1|646.3|443
1677483000000|2023-02-27 07:30:00|660.71|647.91|660.72|647.92|660.82|648.02|660.31|647.51|353
1677483300000|2023-02-27 07:35:00|660.7|647.9|659.27|646.47|661.13|648.33|659.11|646.31|416
1677483600000|2023-02-27 07:40:00|659.26|646.46|659.04|646.24|660.23|647.43|658.35|645.55|603
1677483900000|2023-02-27 07:45:00|659.06|646.26|659.23|646.43|659.59|646.79|658.73|645.93|445
1677484200000|2023-02-27 07:50:00|659.21|646.41|659.8|647|659.91|647.11|658.81|646.01|425
1677484500000|2023-02-27 07:55:00|659.82|647.02|658.45|645.65|660.09|647.29|658.25|645.45|255
1677484800000|2023-02-27 08:00:00|658.5|645.7|659.69|646.89|660.36|647.56|658.15|645.35|530
1677485100000|2023-02-27 08:05:00|659.64|646.84|658.35|645.55|660|647.2|658.21|645.41|628
1677485400000|2023-02-27 08:10:00|658.4|645.6|657.26|644.46|658.79|645.99|657.13|644.33|596
1677485700000|2023-02-27 08:15:00|657.24|644.44|658.52|645.72|658.58|645.78|656.46|643.66|587
1677486000000|2023-02-27 08:20:00|658.56|645.76|656.33|643.53|658.93|646.13|655.99|643.19|569
1677486300000|2023-02-27 08:25:00|656.32|643.52|654.47|641.67|656.34|643.54|654.47|641.67|596
1677486600000|2023-02-27 08:30:00|654.45|641.65|654.54|641.74|655.15|642.35|653.47|640.67|664
1677486900000|2023-02-27 08:35:00|654.42|641.62|656.05|643.25|656.37|643.57|654.42|641.62|579
1677487200000|2023-02-27 08:40:00|656.17|643.37|656.52|643.72|656.62|643.82|656.04|643.24|398
1677487500000|2023-02-27 08:45:00|656.46|643.66|655.93|643.13|656.61|643.81|655.55|642.75|435
1677487800000|2023-02-27 08:50:00|656|643.2|655.34|642.54|656.05|643.25|654.38|641.58|448
1677488100000|2023-02-27 08:55:00|655.28|642.48|653.56|640.76|655.85|643.05|653.3|640.5|515
1677488400000|2023-02-27 09:00:00|653.57|640.77|655.11|642.31|655.42|642.62|653.1|640.3|557
1677488700000|2023-02-27 09:05:00|655.27|642.47|654.02|641.22|655.49|642.69|654.02|641.22|411
1677489000000|2023-02-27 09:10:00|654.01|641.21|654.23|641.43|654.44|641.64|652.83|640.03|625
1677489300000|2023-02-27 09:15:00|654.18|641.38|656.33|643.53|656.46|643.66|654.08|641.28|545
1677489600000|2023-02-27 09:20:00|656.35|643.55|657.24|644.44|657.3|644.5|655.96|643.16|456
1677489900000|2023-02-27 09:25:00|657.21|644.41|657.37|644.57|657.37|644.57|656.7|643.9|528
1677490200000|2023-02-27 09:30:00|657.34|644.54|657.48|644.68|657.62|644.82|656.63|643.83|361
1677490500000|2023-02-27 09:35:00|657.5|644.7|657.58|644.78|657.9|645.1|656.96|644.16|444
1677490800000|2023-02-27 09:40:00|657.56|644.76|657.18|644.38|657.68|644.88|656.97|644.17|473
1677491100000|2023-02-27 09:45:00|657.21|644.41|656.47|643.67|657.21|644.41|656.3|643.5|385
1677491400000|2023-02-27 09:50:00|656.45|643.65|656.22|643.42|657.1|644.3|656.09|643.29|393
1677491700000|2023-02-27 09:55:00|656.18|643.38|657.19|644.39|657.23|644.43|656.09|643.29|424
1677492000000|2023-02-27 10:00:00|657.18|644.38|656.26|643.46|657.35|644.55|656.15|643.35|505
1677492300000|2023-02-27 10:05:00|656.18|643.38|656.38|643.58|656.72|643.92|655.97|643.17|431
1677492600000|2023-02-27 10:10:00|656.36|643.56|657.56|644.76|658.11|645.31|656.36|643.56|391
1677492900000|2023-02-27 10:15:00|657.55|644.75|656.05|643.25|657.65|644.85|655.93|643.13|460
1677493200000|2023-02-27 10:20:00|656.09|643.29|656.7|643.9|656.75|643.95|655.85|643.05|365
1677493500000|2023-02-27 10:25:00|656.72|643.92|656.58|643.78|657.19|644.39|656.4|643.6|330
1677493800000|2023-02-27 10:30:00|656.59|643.79|653.87|641.07|656.63|643.83|653.7|640.9|419
1677494100000|2023-02-27 10:35:00|653.86|641.06|653.45|640.65|654.69|641.89|653.15|640.35|499
1677494400000|2023-02-27 10:40:00|653.41|640.61|654.82|642.02|654.96|642.16|653.25|640.45|488
1677494700000|2023-02-27 10:45:00|654.84|642.04|656.49|643.69|656.56|643.76|654.82|642.02|315
1677495000000|2023-02-27 10:50:00|656.48|643.68|656.77|643.97|657.18|644.38|656.27|643.47|425
1677495300000|2023-02-27 10:55:00|656.72|643.92|655.47|642.67|657.07|644.27|655.07|642.27|552
1677495600000|2023-02-27 11:00:00|655.45|642.65|657.34|644.54|657.71|644.91|655.16|642.36|611
1677495900000|2023-02-27 11:05:00|657.33|644.53|657.47|644.67|657.73|644.93|656.87|644.07|453
1677496200000|2023-02-27 11:10:00|657.5|644.7|656.77|643.97|657.5|644.7|656.45|643.65|507
1677496500000|2023-02-27 11:15:00|656.63|643.83|655.84|643.04|656.79|643.99|655.65|642.85|714
1677496800000|2023-02-27 11:20:00|655.82|643.02|656.58|643.78|657.96|645.16|655.82|643.02|819
1677497100000|2023-02-27 11:25:00|656.61|643.81|656.57|643.77|656.95|644.15|655.55|642.75|775
1677497400000|2023-02-27 11:30:00|656.42|643.62|657.43|644.63|657.55|644.75|656.42|643.62|776
1677497700000|2023-02-27 11:35:00|657.45|644.65|657.21|644.41|657.8|645|656.99|644.19|556
1677498000000|2023-02-27 11:40:00|657.24|644.44|657.41|644.61|657.67|644.87|656.59|643.79|498
1677498300000|2023-02-27 11:45:00|657.43|644.63|658.59|645.79|658.72|645.92|657.34|644.54|512
1677498600000|2023-02-27 11:50:00|658.55|645.75|657.04|644.24|658.64|645.84|656.86|644.06|607
1677498900000|2023-02-27 11:55:00|656.93|644.13|657.44|644.64|657.48|644.68|656.18|643.38|531
1677499200000|2023-02-27 12:00:00|657.47|644.67|656.56|643.76|658.4|645.6|656.29|643.49|507
1677499500000|2023-02-27 12:05:00|656.58|643.78|656.48|643.68|657.2|644.4|656.1|643.3|531
1677499800000|2023-02-27 12:10:00|656.46|643.66|655.87|643.07|657.2|644.4|655.77|642.97|557
1677500100000|2023-02-27 12:15:00|655.88|643.08|657.42|644.62|657.62|644.82|655.79|642.99|660
1677500400000|2023-02-27 12:20:00|657.46|644.66|655.65|642.85|657.48|644.68|655.55|642.75|596
1677500700000|2023-02-27 12:25:00|655.6|642.8|655.48|642.68|655.83|643.03|655|642.2|484
1677501000000|2023-02-27 12:30:00|655.5|642.7|656.46|643.66|657.17|644.37|655.24|642.44|611
1677501300000|2023-02-27 12:35:00|656.41|643.61|655.2|642.4|657.08|644.28|655.1|642.3|616
1677501600000|2023-02-27 12:40:00|655.18|642.38|656.45|643.65|657.15|644.35|655.15|642.35|604
1677501900000|2023-02-27 12:45:00|656.49|643.69|657.02|644.22|657.85|645.05|656.43|643.63|488
1677502200000|2023-02-27 12:50:00|657.04|644.24|655.11|642.31|657.04|644.24|654.9|642.1|447
1677502500000|2023-02-27 12:55:00|655.15|642.35|655.39|642.59|655.4|642.6|654.35|641.55|555
1677502800000|2023-02-27 13:00:00|655.4|642.6|656.87|644.07|657.3|644.5|654.86|642.06|484
1677503100000|2023-02-27 13:05:00|656.97|644.17|656.68|643.88|657.87|645.07|656.63|643.83|460
1677503400000|2023-02-27 13:10:00|656.73|643.93|658.05|645.25|658.52|645.72|656.41|643.61|577
1677503700000|2023-02-27 13:15:00|658.11|645.31|659.09|646.29|659.26|646.46|658.09|645.29|701
1677504000000|2023-02-27 13:20:00|659.05|646.25|660.08|647.28|660.38|647.58|658.98|646.18|797
1677504300000|2023-02-27 13:25:00|660.11|647.31|661.38|648.58|661.42|648.62|659.38|646.58|655
1677504600000|2023-02-27 13:30:00|661.55|648.75|664.27|651.47|664.9|652.1|661.37|648.57|847
1677504900000|2023-02-27 13:35:00|664.22|651.42|665.82|653.02|666.71|653.91|664.18|651.38|750
1677505200000|2023-02-27 13:40:00|665.95|653.15|666.81|654.01|668.68|655.88|665.84|653.04|887
1677505500000|2023-02-27 13:45:00|666.83|654.03|668.53|655.73|668.54|655.74|664.96|652.16|760
1677505800000|2023-02-27 13:50:00|668.56|655.76|666.55|653.75|668.68|655.88|666.53|653.73|772
1677506100000|2023-02-27 13:55:00|666.53|653.73|666.12|653.32|666.88|654.08|665.15|652.35|743
1677506400000|2023-02-27 14:00:00|666.13|653.33|666.89|654.09|668.67|655.87|666.11|653.31|806
1677506700000|2023-02-27 14:05:00|666.85|654.05|666.06|653.26|667.6|654.8|665.4|652.6|590
1677507000000|2023-02-27 14:10:00|666.1|653.3|666.43|653.63|666.92|654.12|665.45|652.65|744
1677507300000|2023-02-27 14:15:00|666.55|653.75|667.46|654.66|668.47|655.67|665.73|652.93|721
1677507600000|2023-02-27 14:20:00|667.51|654.71|668.7|655.9|669.26|656.46|667.51|654.71|696
1677507900000|2023-02-27 14:25:00|668.73|655.93|668.44|655.64|669.07|656.27|667.67|654.87|832
1677508200000|2023-02-27 14:30:00|668.46|655.66|667.58|654.78|669.38|656.58|667.15|654.35|944
1677508500000|2023-02-27 14:35:00|667.54|654.74|666.95|654.15|668.36|655.56|666.75|653.95|931
1677508800000|2023-02-27 14:40:00|666.8|654|667.04|654.24|668.71|655.91|666.33|653.53|835
1677509100000|2023-02-27 14:45:00|667.03|654.23|666.5|653.7|667.52|654.72|666.07|653.27|805
1677509400000|2023-02-27 14:50:00|666.49|653.69|669.82|657.02|670.05|657.25|666.39|653.59|811
1677509700000|2023-02-27 14:55:00|669.85|657.05|667.81|655.01|670.03|657.23|667.48|654.68|633
1677510000000|2023-02-27 15:00:00|667.75|654.95|668.13|655.33|669.11|656.31|666.93|654.13|784
1677510300000|2023-02-27 15:05:00|668.12|655.32|669.92|657.12|670.47|657.67|667.99|655.19|787
1677510600000|2023-02-27 15:10:00|669.94|657.14|670.94|658.14|671|658.2|669.67|656.87|707
1677510900000|2023-02-27 15:15:00|671|658.2|670.92|658.12|671.12|658.32|669.7|656.9|776
1677511200000|2023-02-27 15:20:00|670.97|658.17|669.7|656.9|671.11|658.31|669.42|656.62|734
1677511500000|2023-02-27 15:25:00|669.64|656.84|668.49|655.69|670.63|657.83|668.3|655.5|692
1677511800000|2023-02-27 15:30:00|668.48|655.68|668.72|655.92|670.25|657.45|668.38|655.58|744
1677512100000|2023-02-27 15:35:00|668.79|655.99|665.39|652.59|668.79|655.99|665.38|652.58|830
1677512400000|2023-02-27 15:40:00|665.42|652.62|662.83|650.03|665.42|652.62|661.03|648.23|897
1677512700000|2023-02-27 15:45:00|662.85|650.05|665.93|653.13|666.82|654.02|660.93|648.13|914
1677513000000|2023-02-27 15:50:00|665.96|653.16|664.59|651.79|666.22|653.42|664|651.2|875
1677513300000|2023-02-27 15:55:00|664.55|651.75|664.23|651.43|664.59|651.79|662.9|650.1|747
1677513600000|2023-02-27 16:00:00|664.22|651.42|664.56|651.76|665.01|652.21|663.72|650.92|824
1677513900000|2023-02-27 16:05:00|664.58|651.78|663.64|650.84|665.57|652.77|663.32|650.52|820
1677514200000|2023-02-27 16:10:00|663.62|650.82|658.8|646|663.62|650.82|657.97|645.17|909
1677514500000|2023-02-27 16:15:00|658.81|646.01|658.36|645.56|660.13|647.33|657.18|644.38|936
1677514800000|2023-02-27 16:20:00|658.35|645.55|659.91|647.11|661.05|648.25|657.97|645.17|839
1677515100000|2023-02-27 16:25:00|659.95|647.15|659.34|646.54|660.36|647.56|658.84|646.04|797
1677515400000|2023-02-27 16:30:00|659.38|646.58|656.24|643.44|660.07|647.27|655.4|642.6|901
1677515700000|2023-02-27 16:35:00|656.26|643.46|657.77|644.97|657.87|645.07|655.63|642.83|823
1677516000000|2023-02-27 16:40:00|657.78|644.98|659.55|646.75|659.88|647.08|657.54|644.74|829
1677516300000|2023-02-27 16:45:00|659.59|646.79|660.07|647.27|660.97|648.17|659.05|646.25|812
1677516600000|2023-02-27 16:50:00|660.05|647.25|659.37|646.57|660.57|647.77|658.9|646.1|812
1677516900000|2023-02-27 16:55:00|659.35|646.55|660.4|647.6|660.91|648.11|658.83|646.03|653
1677517200000|2023-02-27 17:00:00|660.41|647.61|658.75|645.95|660.49|647.69|658.25|645.45|772
1677517500000|2023-02-27 17:05:00|658.72|645.92|658.62|645.82|659.35|646.55|657.75|644.95|712
1677517800000|2023-02-27 17:10:00|658.61|645.81|657.7|644.9|658.71|645.91|656.95|644.15|666
1677518100000|2023-02-27 17:15:00|657.71|644.91|656.37|643.57|658.18|645.38|656.34|643.54|655
1677518400000|2023-02-27 17:20:00|656.32|643.52|656.48|643.68|656.85|644.05|655.32|642.52|776
1677518700000|2023-02-27 17:25:00|656.35|643.55|657.25|644.45|657.67|644.87|656.35|643.55|593
1677519000000|2023-02-27 17:30:00|657.26|644.46|658.18|645.38|658.66|645.86|656.95|644.15|519
1677519300000|2023-02-27 17:35:00|658.22|645.42|658.1|645.3|658.74|645.94|657.92|645.12|645
1677519600000|2023-02-27 17:40:00|657.93|645.13|657.39|644.59|658.41|645.61|657.26|644.46|459
1677519900000|2023-02-27 17:45:00|657.38|644.58|657.93|645.13|658.25|645.45|656.99|644.19|491
1677520200000|2023-02-27 17:50:00|657.95|645.15|656.36|643.56|658.34|645.54|656.1|643.3|290
1677520500000|2023-02-27 17:55:00|656.39|643.59|656.08|643.28|656.64|643.84|655.55|642.75|472
1677520800000|2023-02-27 18:00:00|655.9|643.1|654.91|642.11|656.48|643.68|654.67|641.87|632
1677521100000|2023-02-27 18:05:00|654.96|642.16|653.57|640.77|655.02|642.22|652.92|640.12|780
1677521400000|2023-02-27 18:10:00|653.62|640.82|653.7|640.9|653.83|641.03|650.97|638.17|742
1677521700000|2023-02-27 18:15:00|653.67|640.87|650.06|637.26|653.67|640.87|649.84|637.04|781
1677522000000|2023-02-27 18:20:00|650.15|637.35|647.3|634.5|650.18|637.38|646.8|634|921
1677522300000|2023-02-27 18:25:00|647.35|634.55|647|634.2|647.98|635.18|645.49|632.69|898
1677522600000|2023-02-27 18:30:00|647.11|634.31|646.44|633.64|647.11|634.31|644.66|631.86|880
1677522900000|2023-02-27 18:35:00|646.5|633.7|645.59|632.79|647.11|634.31|645|632.2|762
1677523200000|2023-02-27 18:40:00|645.56|632.76|645.58|632.78|646.45|633.65|645.2|632.4|733
1677523500000|2023-02-27 18:45:00|645.57|632.77|647.63|634.83|647.77|634.97|644.95|632.15|723
1677523800000|2023-02-27 18:50:00|647.3|634.5|646.12|633.32|647.92|635.12|645.98|633.18|574
1677524100000|2023-02-27 18:55:00|646.1|633.3|648.03|635.23|648.1|635.3|645.9|633.1|521
1677524400000|2023-02-27 19:00:00|648.04|635.24|647.67|634.87|648.15|635.35|647.25|634.45|568
1677524700000|2023-02-27 19:05:00|647.62|634.82|647.65|634.85|647.72|634.92|646.74|633.94|433
1677525000000|2023-02-27 19:10:00|647.59|634.79|649.31|636.51|650.38|637.58|647.35|634.55|753
1677525300000|2023-02-27 19:15:00|649.29|636.49|647.8|635|649.47|636.67|647.55|634.75|814
1677525600000|2023-02-27 19:20:00|647.84|635.04|648.43|635.63|648.58|635.78|647.45|634.65|610
1677525900000|2023-02-27 19:25:00|648.47|635.67|650.23|637.43|650.32|637.52|648.11|635.31|665
1677526200000|2023-02-27 19:30:00|650.22|637.42|648.03|635.23|650.64|637.84|647.85|635.05|619
1677526500000|2023-02-27 19:35:00|647.95|635.15|649.64|636.84|649.67|636.87|647.85|635.05|451
1677526800000|2023-02-27 19:40:00|649.6|636.8|648.62|635.82|650.61|637.81|648.39|635.59|616
1677527100000|2023-02-27 19:45:00|648.65|635.85|648.2|635.4|648.73|635.93|647.29|634.49|710
1677527400000|2023-02-27 19:50:00|647.99|635.19|648.32|635.52|648.53|635.73|647.49|634.69|600
1677527700000|2023-02-27 19:55:00|648.3|635.5|648.78|635.98|649.19|636.39|648.06|635.26|513
1677528000000|2023-02-27 20:00:00|648.55|635.75|645.32|632.52|648.68|635.88|645.04|632.24|800
1677528300000|2023-02-27 20:05:00|645.37|632.57|647.09|634.29|647.48|634.68|644.7|631.9|847
1677528600000|2023-02-27 20:10:00|647.06|634.26|646.81|634.01|647.17|634.37|645.95|633.15|771
1677528900000|2023-02-27 20:15:00|646.7|633.9|645.4|632.6|646.94|634.14|645.02|632.22|732
1677529200000|2023-02-27 20:20:00|645.35|632.55|645.57|632.77|645.78|632.98|644.53|631.73|742
1677529500000|2023-02-27 20:25:00|645.68|632.88|646.67|633.87|646.84|634.04|645.51|632.71|559
1677529800000|2023-02-27 20:30:00|646.66|633.86|645.62|632.82|646.75|633.95|645.22|632.42|635
1677530100000|2023-02-27 20:35:00|645.61|632.81|644.25|631.45|645.69|632.89|643.75|630.95|585
1677530400000|2023-02-27 20:40:00|644.24|631.44|644.97|632.17|645.11|632.31|643.98|631.18|537
1677530700000|2023-02-27 20:45:00|644.85|632.05|645.36|632.56|645.53|632.73|644.8|632|568
1677531000000|2023-02-27 20:50:00|645.37|632.57|646.28|633.48|646.35|633.55|645.28|632.48|592
1677531300000|2023-02-27 20:55:00|646.26|633.46|647.08|634.28|647.24|634.44|646.25|633.45|554
1677531600000|2023-02-27 21:00:00|647.05|634.25|647.28|634.48|648.18|635.38|646.95|634.15|609
1677531900000|2023-02-27 21:05:00|647.2|634.4|647.85|635.05|647.85|635.05|646.99|634.19|415
1677532200000|2023-02-27 21:10:00|647.8|635|647.2|634.4|647.94|635.14|647|634.2|452
1677532500000|2023-02-27 21:15:00|647.21|634.41|647.35|634.55|648.16|635.36|647.09|634.29|454
1677532800000|2023-02-27 21:20:00|647.34|634.54|647.98|635.18|648.2|635.4|647.3|634.5|389
1677533100000|2023-02-27 21:25:00|648|635.2|648.37|635.57|648.38|635.58|647.01|634.21|470
1677533400000|2023-02-27 21:30:00|648.32|635.52|648.18|635.38|648.67|635.87|648.15|635.35|475
1677533700000|2023-02-27 21:35:00|648.19|635.39|647.46|634.66|648.3|635.5|647.08|634.28|452
1677534000000|2023-02-27 21:40:00|647.47|634.67|647.8|635|648.14|635.34|647.45|634.65|431
1677534300000|2023-02-27 21:45:00|647.79|634.99|647.89|635.09|648.16|635.36|647.01|634.21|444
1677534600000|2023-02-27 21:50:00|647.87|635.07|648.33|635.53|648.57|635.77|647.65|634.85|464
1677534900000|2023-02-27 21:55:00|648.28|635.48|647.93|635.13|648.56|635.76|647.62|634.82|516
1677535200000|2023-02-27 22:00:00|647.9|635.1|647.52|634.72|647.98|635.18|647.13|634.33|211
1677535500000|2023-02-27 22:05:00|647.54|634.74|647.66|634.86|648.64|635.84|647.54|634.74|291
1677535800000|2023-02-27 22:10:00|647.65|634.85|647.13|634.33|647.82|635.02|647.08|634.28|238
1677536100000|2023-02-27 22:15:00|647.12|634.32|647.39|634.59|647.5|634.7|647.12|634.32|228
1677536400000|2023-02-27 22:20:00|647.46|634.66|646.89|634.09|647.72|634.92|646.87|634.07|262
1677536700000|2023-02-27 22:25:00|646.88|634.08|646.77|633.97|647.03|634.23|646.74|633.94|206
1677537000000|2023-02-27 22:30:00|646.79|633.99|646.62|633.82|646.79|633.99|646.4|633.6|175
1677537300000|2023-02-27 22:35:00|646.61|633.81|646.38|633.58|646.61|633.81|646.28|633.48|187
1677537600000|2023-02-27 22:40:00|646.41|633.61|646.61|633.81|646.69|633.89|646.38|633.58|212
1677537900000|2023-02-27 22:45:00|646.6|633.8|646.61|633.81|646.71|633.91|646.59|633.79|64
1677538200000|2023-02-27 22:50:00|646.6|633.8|649.48|636.68|649.64|636.84|646.6|633.8|368
1677538500000|2023-02-27 22:55:00|649.49|636.69|650.3|637.5|650.84|638.04|649.48|636.68|518
1677538800000|2023-02-27 23:00:00|650.29|637.49|649.69|636.89|651.09|638.29|649.58|636.78|577
1677539100000|2023-02-27 23:05:00|649.68|636.88|650.82|638.02|651.35|638.55|649.58|636.78|508
1677539400000|2023-02-27 23:10:00|650.87|638.07|649.6|636.8|650.87|638.07|649.45|636.65|317
1677539700000|2023-02-27 23:15:00|649.7|636.9|651.28|638.48|651.29|638.49|649.7|636.9|244
1677540000000|2023-02-27 23:20:00|651.29|638.49|651.55|638.75|651.73|638.93|651.05|638.25|538
1677540300000|2023-02-27 23:25:00|651.46|638.66|650.71|637.91|651.65|638.85|650.41|637.61|492
1677540600000|2023-02-27 23:30:00|650.69|637.89|650.83|638.03|651.66|638.86|650.63|637.83|554
1677540900000|2023-02-27 23:35:00|650.81|638.01|650.78|637.98|651.7|638.9|650.77|637.97|417
1677541200000|2023-02-27 23:40:00|650.83|638.03|651.62|638.82|651.97|639.17|650.65|637.85|414
1677541500000|2023-02-27 23:45:00|651.61|638.81|650.34|637.54|651.81|639.01|650.17|637.37|531
1677541800000|2023-02-27 23:50:00|650.32|637.52|650.24|637.44|650.81|638.01|649.95|637.15|440
1677542100000|2023-02-27 23:55:00|650.3|637.5|650.33|637.53|651.21|638.41|650.13|637.33|441
1677542400000|2023-02-28 00:00:00|650.31|637.51|651.51|638.71|651.63|638.83|650.17|637.37|507
1677542700000|2023-02-28 00:05:00|651.5|638.7|649.87|637.07|651.5|638.7|649.1|636.3|587
1677543000000|2023-02-28 00:10:00|649.86|637.06|648.04|635.24|650.26|637.46|647.63|634.83|544
1677543300000|2023-02-28 00:15:00|648.08|635.28|649.36|636.56|649.41|636.61|647.47|634.67|451
1677543600000|2023-02-28 00:20:00|649.38|636.58|650.51|637.71|650.67|637.87|649.28|636.48|502
1677543900000|2023-02-28 00:25:00|650.52|637.72|648.99|636.19|650.82|638.02|648.5|635.7|520
1677544200000|2023-02-28 00:30:00|649.04|636.24|648.83|636.03|650.65|637.85|648.58|635.78|590
1677544500000|2023-02-28 00:35:00|648.84|636.04|649.31|636.51|649.47|636.67|647.55|634.75|730
1677544800000|2023-02-28 00:40:00|649.29|636.49|649.72|636.92|649.91|637.11|648.89|636.09|577
1677545100000|2023-02-28 00:45:00|649.71|636.91|648.9|636.1|650.18|637.38|648.25|635.45|567
1677545400000|2023-02-28 00:50:00|648.94|636.14|649.44|636.64|649.6|636.8|648.34|635.54|565
1677545700000|2023-02-28 00:55:00|649.46|636.66|649.84|637.04|650.09|637.29|649.09|636.29|618
1677546000000|2023-02-28 01:00:00|649.89|637.09|649.22|636.42|650.18|637.38|648.73|635.93|573
1677546300000|2023-02-28 01:05:00|649.21|636.41|651.29|638.49|651.31|638.51|649.2|636.4|524
1677546600000|2023-02-28 01:10:00|651.2|638.4|652.22|639.42|652.55|639.75|651.01|638.21|539
1677546900000|2023-02-28 01:15:00|652.17|639.37|650.75|637.95|652.25|639.45|650.55|637.75|508
1677547200000|2023-02-28 01:20:00|650.76|637.96|650.72|637.92|651.25|638.45|650.32|637.52|388
1677547500000|2023-02-28 01:25:00|650.71|637.91|651.28|638.48|651.31|638.51|650.16|637.36|493
1677547800000|2023-02-28 01:30:00|651.27|638.47|651.39|638.59|652.28|639.48|651.12|638.32|541
1677548100000|2023-02-28 01:35:00|651.37|638.57|650.83|638.03|652.26|639.46|650.57|637.77|552
1677548400000|2023-02-28 01:40:00|650.84|638.04|649.4|636.6|650.84|638.04|649.21|636.41|640
1677548700000|2023-02-28 01:45:00|649.41|636.61|650.14|637.34|650.2|637.4|648.93|636.13|398
1677549000000|2023-02-28 01:50:00|650.15|637.35|651.34|638.54|651.43|638.63|650.1|637.3|543
1677549300000|2023-02-28 01:55:00|651.27|638.47|652.19|639.39|652.19|639.39|651.25|638.45|469
1677549600000|2023-02-28 02:00:00|652.16|639.36|651.08|638.28|652.23|639.43|650.95|638.15|515
1677549900000|2023-02-28 02:05:00|651.13|638.33|649.74|636.94|651.49|638.69|649.7|636.9|457
1677550200000|2023-02-28 02:10:00|649.76|636.96|651.48|638.68|651.48|638.68|649.69|636.89|497
1677550500000|2023-02-28 02:15:00|651.46|638.66|652.17|639.37|652.22|639.42|651.33|638.53|484
1677550800000|2023-02-28 02:20:00|652.16|639.36|651.99|639.19|652.27|639.47|651.36|638.56|534
1677551100000|2023-02-28 02:25:00|651.98|639.18|652.48|639.68|652.53|639.73|651.87|639.07|456
1677551400000|2023-02-28 02:30:00|652.5|639.7|652.43|639.63|653.07|640.27|652.1|639.3|345
1677551700000|2023-02-28 02:35:00|652.18|639.38|651.71|638.91|652.52|639.72|651.48|638.68|444
1677552000000|2023-02-28 02:40:00|651.7|638.9|650.7|637.9|651.78|638.98|650.7|637.9|370
1677552300000|2023-02-28 02:45:00|650.85|638.05|650.85|638.05|651.67|638.87|650.7|637.9|241
1677552600000|2023-02-28 02:50:00|650.87|638.07|652.4|639.6|652.73|639.93|650.78|637.98|383
1677552900000|2023-02-28 02:55:00|652.38|639.58|652.95|640.15|652.99|640.19|652.3|639.5|426
1677553200000|2023-02-28 03:00:00|652.93|640.13|652.01|639.21|653.29|640.49|651.82|639.02|320
1677553500000|2023-02-28 03:05:00|652.02|639.22|652.32|639.52|652.49|639.69|651.5|638.7|434
1677553800000|2023-02-28 03:10:00|652.41|639.61|653.04|640.24|653.09|640.29|651.88|639.08|421
1677554100000|2023-02-28 03:15:00|653.01|640.21|653.94|641.14|654.02|641.22|653.01|640.21|374
1677554400000|2023-02-28 03:20:00|653.85|641.05|654.21|641.41|654.27|641.47|653.42|640.62|376
1677554700000|2023-02-28 03:25:00|654.23|641.43|654.26|641.46|654.35|641.55|654|641.2|427
1677555000000|2023-02-28 03:30:00|654.25|641.45|654.32|641.52|654.49|641.69|654.08|641.28|349
1677555300000|2023-02-28 03:35:00|654.31|641.51|653.75|640.95|654.63|641.83|653.43|640.63|484
1677555600000|2023-02-28 03:40:00|653.73|640.93|654.32|641.52|654.43|641.63|653.25|640.45|579
1677555900000|2023-02-28 03:45:00|654.31|641.51|653.23|640.43|654.56|641.76|652.97|640.17|490
1677556200000|2023-02-28 03:50:00|653.41|640.61|653.74|640.94|654.06|641.26|653.15|640.35|312
1677556500000|2023-02-28 03:55:00|653.72|640.92|654.45|641.65|654.54|641.74|653.72|640.92|418
1677556800000|2023-02-28 04:00:00|654.46|641.66|653.5|640.7|654.55|641.75|653.45|640.65|514
1677557100000|2023-02-28 04:05:00|653.47|640.67|651.61|638.81|653.63|640.83|651.45|638.65|498
1677557400000|2023-02-28 04:10:00|651.57|638.77|651.26|638.46|651.89|639.09|651.08|638.28|391
1677557700000|2023-02-28 04:15:00|651.28|638.48|651.69|638.89|652.33|639.53|651.1|638.3|580
1677558000000|2023-02-28 04:20:00|651.81|639.01|651.8|639|652.51|639.71|651.32|638.52|496
1677558300000|2023-02-28 04:25:00|651.86|639.06|651.61|638.81|652.01|639.21|651.33|638.53|429
1677558600000|2023-02-28 04:30:00|651.62|638.82|651.08|638.28|651.64|638.84|651.01|638.21|333
1677558900000|2023-02-28 04:35:00|651.12|638.32|650.74|637.94|651.19|638.39|650.25|637.45|419
1677559200000|2023-02-28 04:40:00|650.72|637.92|650.26|637.46|651.16|638.36|650.23|637.43|293
1677559500000|2023-02-28 04:45:00|650.25|637.45|650.91|638.11|651|638.2|649.65|636.85|424
1677559800000|2023-02-28 04:50:00|650.81|638.01|651.38|638.58|651.41|638.61|650.12|637.32|386
1677560100000|2023-02-28 04:55:00|651.39|638.59|651.28|638.48|651.7|638.9|651.05|638.25|324
1677560400000|2023-02-28 05:00:00|651.3|638.5|651.7|638.9|651.8|639|650.8|638|321
1677560700000|2023-02-28 05:05:00|651.65|638.85|651.84|639.04|651.93|639.13|651.15|638.35|347
1677561000000|2023-02-28 05:10:00|651.86|639.06|653.26|640.46|653.3|640.5|651.84|639.04|468
1677561300000|2023-02-28 05:15:00|653.34|640.54|653.91|641.11|653.96|641.16|653.21|640.41|349
1677561600000|2023-02-28 05:20:00|653.9|641.1|653.89|641.09|654.48|641.68|653.75|640.95|521
1677561900000|2023-02-28 05:25:00|653.9|641.1|654.88|642.08|655|642.2|653.87|641.07|542
1677562200000|2023-02-28 05:30:00|654.87|642.07|655.09|642.29|655.11|642.31|654.65|641.85|465
1677562500000|2023-02-28 05:35:00|655.06|642.26|655.4|642.6|655.4|642.6|654|641.2|508
1677562800000|2023-02-28 05:40:00|655.43|642.63|657.03|644.23|657.38|644.58|655.43|642.63|586
1677563100000|2023-02-28 05:45:00|657.04|644.24|657.89|645.09|658.18|645.38|656.73|643.93|610
1677563400000|2023-02-28 05:50:00|657.91|645.11|657.93|645.13|658.02|645.22|656.71|643.91|384
1677563700000|2023-02-28 05:55:00|657.97|645.17|655.77|642.97|658|645.2|655.66|642.86|564
1677564000000|2023-02-28 06:00:00|655.66|642.86|655.65|642.85|655.99|643.19|654.45|641.65|702
1677564300000|2023-02-28 06:05:00|655.67|642.87|656.28|643.48|656.69|643.89|655.29|642.49|472
1677564600000|2023-02-28 06:10:00|656.29|643.49|656.16|643.36|656.66|643.86|655.23|642.43|573
1677564900000|2023-02-28 06:15:00|656.2|643.4|656.31|643.51|656.59|643.79|655.44|642.64|523
1677565200000|2023-02-28 06:20:00|656.36|643.56|655.65|642.85|656.43|643.63|655.26|642.46|506
1677565500000|2023-02-28 06:25:00|655.66|642.86|655.36|642.56|656.48|643.68|655.2|642.4|529
1677565800000|2023-02-28 06:30:00|655.37|642.57|656.37|643.57|656.54|643.74|655.26|642.46|507
1677566100000|2023-02-28 06:35:00|656.45|643.65|656.32|643.52|656.57|643.77|656.15|643.35|393
1677566400000|2023-02-28 06:40:00|656.3|643.5|656.29|643.49|656.46|643.66|656.02|643.22|499
1677566700000|2023-02-28 06:45:00|656.35|643.55|655.84|643.04|656.68|643.88|655.62|642.82|444
1677567000000|2023-02-28 06:50:00|655.88|643.08|656.56|643.76|656.67|643.87|655.72|642.92|370
1677567300000|2023-02-28 06:55:00|656.59|643.79|655.9|643.1|656.6|643.8|655.6|642.8|322
1677567600000|2023-02-28 07:00:00|655.85|643.05|656.15|643.35|656.35|643.55|655.65|642.85|292
1677567900000|2023-02-28 07:05:00|656.03|643.23|655.85|643.05|656.6|643.8|655.75|642.95|535
1677568200000|2023-02-28 07:10:00|655.84|643.04|656.5|643.7|656.72|643.92|655.62|642.82|437
1677568500000|2023-02-28 07:15:00|656.47|643.67|656.35|643.55|656.6|643.8|656.21|643.41|408
1677568800000|2023-02-28 07:20:00|656.34|643.54|656.4|643.6|656.51|643.71|655.46|642.66|552
1677569100000|2023-02-28 07:25:00|656.37|643.57|655.69|642.89|656.56|643.76|655.56|642.76|564
1677569400000|2023-02-28 07:30:00|655.7|642.9|656.2|643.4|656.45|643.65|655.61|642.81|423
1677569700000|2023-02-28 07:35:00|656.26|643.46|655.71|642.91|656.35|643.55|655.3|642.5|595
1677570000000|2023-02-28 07:40:00|655.6|642.8|655.75|642.95|656.66|643.86|655.35|642.55|685
1677570300000|2023-02-28 07:45:00|655.79|642.99|653.22|640.42|655.82|643.02|652.8|640|788
1677570600000|2023-02-28 07:50:00|653.18|640.38|653.09|640.29|653.8|641|652.45|639.65|681
1677570900000|2023-02-28 07:55:00|653.1|640.3|651.67|638.87|653.28|640.48|651.34|638.54|672
1677571200000|2023-02-28 08:00:00|651.7|638.9|653.11|640.31|653.11|640.31|649.65|636.85|738
1677571500000|2023-02-28 08:05:00|653.1|640.3|654.5|641.7|654.61|641.81|652.84|640.04|571
1677571800000|2023-02-28 08:10:00|654.55|641.75|656.16|643.36|656.23|643.43|654.33|641.53|562
1677572100000|2023-02-28 08:15:00|656.21|643.41|656.39|643.59|656.5|643.7|655.65|642.85|579
1677572400000|2023-02-28 08:20:00|656.42|643.62|658.15|645.35|658.16|645.36|655.8|643|584
1677572700000|2023-02-28 08:25:00|658.19|645.39|659.52|646.72|659.58|646.78|657.95|645.15|527
1677573000000|2023-02-28 08:30:00|659.51|646.71|658.27|645.47|660.16|647.36|657.94|645.14|518
1677573300000|2023-02-28 08:35:00|658.26|645.46|658.1|645.3|658.56|645.76|657.45|644.65|619
1677573600000|2023-02-28 08:40:00|658.06|645.26|656.25|643.45|658.25|645.45|655.95|643.15|458
1677573900000|2023-02-28 08:45:00|656.2|643.4|656.44|643.64|656.51|643.71|655.55|642.75|613
1677574200000|2023-02-28 08:50:00|656.26|643.46|656.42|643.62|656.76|643.96|654.85|642.05|582
1677574500000|2023-02-28 08:55:00|656.39|643.59|655.09|642.29|656.97|644.17|654.75|641.95|539
1677574800000|2023-02-28 09:00:00|654.98|642.18|656.43|643.63|656.77|643.97|654.65|641.85|524
1677575100000|2023-02-28 09:05:00|656.42|643.62|656.36|643.56|656.77|643.97|655.95|643.15|464
1677575400000|2023-02-28 09:10:00|656.4|643.6|656.31|643.51|656.61|643.81|655.92|643.12|420
1677575700000|2023-02-28 09:15:00|656.33|643.53|655.51|642.71|656.36|643.56|655.12|642.32|421
1677576000000|2023-02-28 09:20:00|655.57|642.77|656.37|643.57|656.56|643.76|655.2|642.4|312
1677576300000|2023-02-28 09:25:00|656.41|643.61|656.27|643.47|656.75|643.95|656.04|643.24|297
1677576600000|2023-02-28 09:30:00|656.23|643.43|655.38|642.58|656.37|643.57|655.33|642.53|434
1677576900000|2023-02-28 09:35:00|655.47|642.67|654.97|642.17|655.55|642.75|654.52|641.72|421
1677577200000|2023-02-28 09:40:00|655.09|642.29|655.28|642.48|656.4|643.6|654.97|642.17|382
1677577500000|2023-02-28 09:45:00|655.33|642.53|656.36|643.56|656.4|643.6|654.55|641.75|341
1677577800000|2023-02-28 09:50:00|656.32|643.52|656.65|643.85|656.7|643.9|656.19|643.39|330
1677578100000|2023-02-28 09:55:00|656.64|643.84|655.85|643.05|657.02|644.22|655.77|642.97|448
1677578400000|2023-02-28 10:00:00|655.82|643.02|655.73|642.93|656.94|644.14|655.6|642.8|447
1677578700000|2023-02-28 10:05:00|655.74|642.94|657.68|644.88|657.71|644.91|655.65|642.85|335
1677579000000|2023-02-28 10:10:00|657.55|644.75|659.45|646.65|659.66|646.86|657.55|644.75|375
1677579300000|2023-02-28 10:15:00|659.48|646.68|660.78|647.98|660.88|648.08|659.37|646.57|347
1677579600000|2023-02-28 10:20:00|660.76|647.96|658.53|645.73|662.47|649.67|658.36|645.56|638
1677579900000|2023-02-28 10:25:00|658.49|645.69|659.07|646.27|659.61|646.81|658.02|645.22|375
1677580200000|2023-02-28 10:30:00|659.17|646.37|659.26|646.46|659.49|646.69|657.87|645.07|432
1677580500000|2023-02-28 10:35:00|659.27|646.47|659.43|646.63|659.66|646.86|658.95|646.15|468
1677580800000|2023-02-28 10:40:00|659.41|646.61|659.76|646.96|659.94|647.14|659.28|646.48|437
1677581100000|2023-02-28 10:45:00|659.77|646.97|659.95|647.15|660.18|647.38|659.28|646.48|438
1677581400000|2023-02-28 10:50:00|659.92|647.12|659.11|646.31|659.96|647.16|659.08|646.28|407
1677581700000|2023-02-28 10:55:00|659.13|646.33|659.09|646.29|659.85|647.05|658.68|645.88|468
1677582000000|2023-02-28 11:00:00|659.08|646.28|659.63|646.83|660.35|647.55|658.94|646.14|511
1677582300000|2023-02-28 11:05:00|659.62|646.82|658.15|645.35|659.62|646.82|658.15|645.35|397
1677582600000|2023-02-28 11:10:00|658.13|645.33|657.19|644.39|659.73|646.93|657.09|644.29|539
1677582900000|2023-02-28 11:15:00|657.24|644.44|659.66|646.86|659.67|646.87|657.12|644.32|602
1677583200000|2023-02-28 11:20:00|659.64|646.84|660.48|647.68|660.7|647.9|659.57|646.77|561
1677583500000|2023-02-28 11:25:00|660.49|647.69|660.13|647.33|661.6|648.8|660.09|647.29|500
1677583800000|2023-02-28 11:30:00|660.16|647.36|659.59|646.79|661.24|648.44|659.55|646.75|489
1677584100000|2023-02-28 11:35:00|659.6|646.8|660.43|647.63|660.92|648.12|659.54|646.74|497
1677584400000|2023-02-28 11:40:00|660.59|647.79|659.1|646.3|660.77|647.97|658.93|646.13|535
1677584700000|2023-02-28 11:45:00|659.11|646.31|660.8|648|660.83|648.03|659|646.2|567
1677585000000|2023-02-28 11:50:00|660.82|648.02|660.5|647.7|661.3|648.5|659.96|647.16|474
1677585300000|2023-02-28 11:55:00|660.53|647.73|660.04|647.24|660.71|647.91|660|647.2|382
1677585600000|2023-02-28 12:00:00|660.02|647.22|660.55|647.75|661.1|648.3|660.02|647.22|461
1677585900000|2023-02-28 12:05:00|660.5|647.7|660.77|647.97|661.92|649.12|660.45|647.65|621
1677586200000|2023-02-28 12:10:00|660.76|647.96|660.58|647.78|661.65|648.85|660.48|647.68|523
1677586500000|2023-02-28 12:15:00|660.53|647.73|661.94|649.14|662.1|649.3|660.43|647.63|511
1677586800000|2023-02-28 12:20:00|661.93|649.13|663.19|650.39|663.23|650.43|661.7|648.9|641
1677587100000|2023-02-28 12:25:00|663.2|650.4|663.12|650.32|663.25|650.45|662.52|649.72|528
1677587400000|2023-02-28 12:30:00|663.09|650.29|662.13|649.33|663.16|650.36|662|649.2|517
1677587700000|2023-02-28 12:35:00|662.17|649.37|662.07|649.27|662.73|649.93|661.85|649.05|445
1677588000000|2023-02-28 12:40:00|662.08|649.28|662|649.2|662.42|649.62|661.3|648.5|474
1677588300000|2023-02-28 12:45:00|661.99|649.19|661.56|648.76|662.53|649.73|661.2|648.4|473
1677588600000|2023-02-28 12:50:00|661.51|648.71|662.7|649.9|662.87|650.07|661.45|648.65|427
1677588900000|2023-02-28 12:55:00|662.67|649.87|661.94|649.14|662.7|649.9|661.8|649|427
1677589200000|2023-02-28 13:00:00|661.93|649.13|662.3|649.5|664.12|651.32|661.93|649.13|727
1677589500000|2023-02-28 13:05:00|662.25|649.45|661|648.2|662.66|649.86|660.95|648.15|656
1677589800000|2023-02-28 13:10:00|661.02|648.22|661.12|648.32|662.05|649.25|661.01|648.21|512
1677590100000|2023-02-28 13:15:00|661.11|648.31|661.65|648.85|662.1|649.3|660.6|647.8|509
1677590400000|2023-02-28 13:20:00|661.67|648.87|660.85|648.05|661.73|648.93|660.32|647.52|510
1677590700000|2023-02-28 13:25:00|660.95|648.15|662.33|649.53|663.1|650.3|660.85|648.05|553
1677591000000|2023-02-28 13:30:00|662.32|649.52|661.12|648.32|662.67|649.87|660.71|647.91|668
1677591300000|2023-02-28 13:35:00|661.18|648.38|660.06|647.26|661.98|649.18|659.55|646.75|649
1677591600000|2023-02-28 13:40:00|660.03|647.23|660.53|647.73|661.11|648.31|659.72|646.92|432
1677591900000|2023-02-28 13:45:00|660.51|647.71|661.81|649.01|662.08|649.28|660.51|647.71|382
1677592200000|2023-02-28 13:50:00|661.76|648.96|660.1|647.3|662.13|649.33|659.99|647.19|446
1677592500000|2023-02-28 13:55:00|660|647.2|660.53|647.73|660.77|647.97|659.8|647|473
1677592800000|2023-02-28 14:00:00|660.54|647.74|661.71|648.91|662.64|649.84|660.53|647.73|560
1677593100000|2023-02-28 14:05:00|661.78|648.98|661.76|648.96|662|649.2|661.17|648.37|587
1677593400000|2023-02-28 14:10:00|661.73|648.93|661.88|649.08|662.65|649.85|661.25|648.45|581
1677593700000|2023-02-28 14:15:00|661.82|649.02|663|650.2|663.09|650.29|661.76|648.96|453
1677594000000|2023-02-28 14:20:00|662.94|650.14|662.92|650.12|664.07|651.27|662.84|650.04|566
1677594300000|2023-02-28 14:25:00|662.93|650.13|661.95|649.15|662.93|650.13|661.95|649.15|552
1677594600000|2023-02-28 14:30:00|661.85|649.05|660.14|647.34|662.88|650.08|660.05|647.25|703
1677594900000|2023-02-28 14:35:00|660.1|647.3|664.78|651.98|664.78|651.98|660.1|647.3|822
1677595200000|2023-02-28 14:40:00|664.83|652.03|665.02|652.22|666.69|653.89|664.66|651.86|802
1677595500000|2023-02-28 14:45:00|665.06|652.26|665.78|652.98|667.75|654.95|664.92|652.12|937
1677595800000|2023-02-28 14:50:00|665.76|652.96|663.67|650.87|666.07|653.27|662.73|649.93|933
1677596100000|2023-02-28 14:55:00|663.68|650.88|663.08|650.28|664.34|651.54|662.3|649.5|841
1677596400000|2023-02-28 15:00:00|663.01|650.21|666.21|653.41|667.08|654.28|663.01|650.21|931
1677596700000|2023-02-28 15:05:00|666.18|653.38|665.35|652.55|666.69|653.89|665.35|652.55|857
1677597000000|2023-02-28 15:10:00|665.36|652.56|663.74|650.94|665.45|652.65|663.16|650.36|753
1677597300000|2023-02-28 15:15:00|663.69|650.89|663.03|650.23|664.14|651.34|662.41|649.61|722
1677597600000|2023-02-28 15:20:00|663.1|650.3|664.74|651.94|665.08|652.28|662.85|650.05|647
1677597900000|2023-02-28 15:25:00|664.75|651.95|663.64|650.84|665.29|652.49|663.25|650.45|780
1677598200000|2023-02-28 15:30:00|663.65|650.85|664.35|651.55|664.47|651.67|662.74|649.94|719
1677598500000|2023-02-28 15:35:00|664.4|651.6|664.86|652.06|665.05|652.25|663.75|650.95|743
1677598800000|2023-02-28 15:40:00|664.82|652.02|665.26|652.46|666.01|653.21|664.42|651.62|718
1677599100000|2023-02-28 15:45:00|665.24|652.44|665.35|652.55|665.77|652.97|664.35|651.55|643
1677599400000|2023-02-28 15:50:00|665.1|652.3|666.09|653.29|666.32|653.52|665.01|652.21|552
1677599700000|2023-02-28 15:55:00|666.16|653.36|667.58|654.78|667.62|654.82|666.06|653.26|574
1677600000000|2023-02-28 16:00:00|667.61|654.81|668.32|655.52|668.64|655.84|667.55|654.75|726
1677600300000|2023-02-28 16:05:00|668.29|655.49|668.08|655.28|668.81|656.01|668|655.2|627
1677600600000|2023-02-28 16:10:00|668.1|655.3|665.85|653.05|668.11|655.31|665.79|652.99|414
1677600900000|2023-02-28 16:15:00|665.8|653|665.1|652.3|666.61|653.81|665.04|652.24|467
1677601200000|2023-02-28 16:20:00|665.11|652.31|664.43|651.63|665.76|652.96|664.08|651.28|591
1677601500000|2023-02-28 16:25:00|664.42|651.62|665.4|652.6|665.42|652.62|664.05|651.25|699
1677601800000|2023-02-28 16:30:00|665.49|652.69|664.86|652.06|666.71|653.91|664.65|651.85|722
1677602100000|2023-02-28 16:35:00|664.8|652|664.3|651.5|666.38|653.58|664.3|651.5|591
1677602400000|2023-02-28 16:40:00|664.25|651.45|666.39|653.59|668.15|655.35|663.78|650.98|614
1677602700000|2023-02-28 16:45:00|666.41|653.61|664.07|651.27|666.41|653.61|663.58|650.78|602
1677603000000|2023-02-28 16:50:00|664.09|651.29|665.14|652.34|665.58|652.78|663.53|650.73|574
1677603300000|2023-02-28 16:55:00|665.17|652.37|663.6|650.8|665.23|652.43|663.32|650.52|593
1677603600000|2023-02-28 17:00:00|663.62|650.82|663.72|650.92|664.79|651.99|663.44|650.64|577
1677603900000|2023-02-28 17:05:00|663.71|650.91|663.96|651.16|664.42|651.62|663.5|650.7|445
1677604200000|2023-02-28 17:10:00|663.99|651.19|665.12|652.32|665.35|652.55|663.95|651.15|467
1677604500000|2023-02-28 17:15:00|665.14|652.34|664.52|651.72|665.26|652.46|664.4|651.6|386
1677604800000|2023-02-28 17:20:00|664.54|651.74|664.43|651.63|665.17|652.37|664.17|651.37|606
1677605100000|2023-02-28 17:25:00|664.45|651.65|664.03|651.23|665.43|652.63|664.01|651.21|508
1677605400000|2023-02-28 17:30:00|664.04|651.24|663.05|650.25|664.22|651.42|662.8|650|430
1677605700000|2023-02-28 17:35:00|663.08|650.28|663.22|650.42|664.1|651.3|662.7|649.9|541
1677606000000|2023-02-28 17:40:00|663.19|650.39|662.89|650.09|663.3|650.5|662.38|649.58|530
1677606300000|2023-02-28 17:45:00|662.93|650.13|664.33|651.53|664.34|651.54|662.78|649.98|469
1677606600000|2023-02-28 17:50:00|664.36|651.56|664.47|651.67|664.87|652.07|663.89|651.09|563
1677606900000|2023-02-28 17:55:00|664.5|651.7|663.25|650.45|664.66|651.86|663.07|650.27|555
1677607200000|2023-02-28 18:00:00|663.24|650.44|664.28|651.48|664.32|651.52|663.1|650.3|510
1677607500000|2023-02-28 18:05:00|664.25|651.45|664.64|651.84|665.35|652.55|664.24|651.44|518
1677607800000|2023-02-28 18:10:00|664.66|651.86|665.15|652.35|665.39|652.59|664.15|651.35|490
1677608100000|2023-02-28 18:15:00|665.16|652.36|662.66|649.86|665.19|652.39|661.99|649.19|647
1677608400000|2023-02-28 18:20:00|662.75|649.95|664.3|651.5|664.38|651.58|662.35|649.55|467
1677608700000|2023-02-28 18:25:00|664.39|651.59|663.85|651.05|664.42|651.62|663.64|650.84|417
1677609000000|2023-02-28 18:30:00|663.9|651.1|662.54|649.74|664.41|651.61|662.05|649.25|694
1677609300000|2023-02-28 18:35:00|662.56|649.76|663.24|650.44|663.32|650.52|662.56|649.76|418
1677609600000|2023-02-28 18:40:00|663.23|650.43|665.91|653.11|666.14|653.34|663.23|650.43|435
1677609900000|2023-02-28 18:45:00|665.92|653.12|666.24|653.44|667|654.2|665.67|652.87|573
1677610200000|2023-02-28 18:50:00|666.28|653.48|666.77|653.97|667.2|654.4|666.19|653.39|519
1677610500000|2023-02-28 18:55:00|666.82|654.02|666.22|653.42|666.86|654.06|666.13|653.33|373
1677610800000|2023-02-28 19:00:00|666.23|653.43|666.18|653.38|666.61|653.81|666.01|653.21|469
1677611100000|2023-02-28 19:05:00|666.2|653.4|665.35|652.55|666.25|653.45|664.21|651.41|450
1677611400000|2023-02-28 19:10:00|665.33|652.53|666.67|653.87|666.69|653.89|665.2|652.4|392
1677611700000|2023-02-28 19:15:00|666.69|653.89|664.5|651.7|666.77|653.97|664.08|651.28|496
1677612000000|2023-02-28 19:20:00|664.46|651.66|662.79|649.99|664.67|651.87|662.5|649.7|590
1677612300000|2023-02-28 19:25:00|662.73|649.93|659.45|646.65|662.95|650.15|658.55|645.75|770
1677612600000|2023-02-28 19:30:00|659.43|646.63|660.92|648.12|660.92|648.12|658.39|645.59|722
1677612900000|2023-02-28 19:35:00|660.96|648.16|660.28|647.48|661.69|648.89|660.25|647.45|542
1677613200000|2023-02-28 19:40:00|660.35|647.55|659.64|646.84|660.35|647.55|659.05|646.25|586
1677613500000|2023-02-28 19:45:00|659.48|646.68|661.1|648.3|661.34|648.54|659.35|646.55|570
1677613800000|2023-02-28 19:50:00|661.11|648.31|660.25|647.45|661.25|648.45|659.99|647.19|554
1677614100000|2023-02-28 19:55:00|660.17|647.37|659.97|647.17|660.2|647.4|659.25|646.45|589
1677614400000|2023-02-28 20:00:00|660|647.2|659.12|646.32|660.09|647.29|658.66|645.86|725
1677614700000|2023-02-28 20:05:00|659.07|646.27|660.11|647.31|660.63|647.83|658.18|645.38|720
1677615000000|2023-02-28 20:10:00|660.09|647.29|660.59|647.79|661.01|648.21|659.7|646.9|612
1677615300000|2023-02-28 20:15:00|660.6|647.8|659.73|646.93|660.6|647.8|659.33|646.53|499
1677615600000|2023-02-28 20:20:00|659.65|646.85|659.23|646.43|659.72|646.92|658.6|645.8|433
1677615900000|2023-02-28 20:25:00|659.24|646.44|659.96|647.16|660.92|648.12|658.78|645.98|401
1677616200000|2023-02-28 20:30:00|659.97|647.17|660.84|648.04|660.95|648.15|659.62|646.82|443
1677616500000|2023-02-28 20:35:00|660.88|648.08|661.36|648.56|661.49|648.69|659.8|647|494
1677616800000|2023-02-28 20:40:00|661.34|648.54|662.58|649.78|662.64|649.84|661.22|648.42|408
1677617100000|2023-02-28 20:45:00|662.55|649.75|661.84|649.04|663.78|650.98|661.38|648.58|573
1677617400000|2023-02-28 20:50:00|661.82|649.02|662.21|649.41|662.54|649.74|661.39|648.59|508
1677617700000|2023-02-28 20:55:00|662.22|649.42|660.58|647.78|662.31|649.51|660.29|647.49|436
1677618000000|2023-02-28 21:00:00|660.59|647.79|657.53|644.73|660.59|647.79|656.95|644.15|725
1677618300000|2023-02-28 21:05:00|657.55|644.75|655.6|642.8|658.09|645.29|655.6|642.8|632
1677618600000|2023-02-28 21:10:00|655.99|643.19|655.9|643.1|656.37|643.57|653.76|640.96|765
1677618900000|2023-02-28 21:15:00|655.87|643.07|654.25|641.45|656.79|643.99|654.2|641.4|686
1677619200000|2023-02-28 21:20:00|654.27|641.47|653.04|640.24|654.46|641.66|652.79|639.99|541
1677619500000|2023-02-28 21:25:00|653.14|640.34|655.13|642.33|655.17|642.37|652.91|640.11|443
1677619800000|2023-02-28 21:30:00|655.38|642.58|650.25|637.45|655.55|642.75|650.21|637.41|811
1677620100000|2023-02-28 21:35:00|650.29|637.49|650.35|637.55|652.03|639.23|649.06|636.26|907
1677620400000|2023-02-28 21:40:00|650.29|637.49|650.14|637.34|650.5|637.7|647.93|635.13|739
1677620700000|2023-02-28 21:45:00|650.1|637.3|647.85|635.05|650.12|637.32|647.51|634.71|638
1677621000000|2023-02-28 21:50:00|647.87|635.07|648.05|635.25|648.41|635.61|646.85|634.05|561
1677621300000|2023-02-28 21:55:00|648.12|635.32|648.45|635.65|648.8|636|647.49|634.69|483
1677621600000|2023-02-28 22:00:00|648.4|635.6|648.46|635.66|648.68|635.88|646.95|634.15|452
1677621900000|2023-02-28 22:05:00|648.43|635.63|647.41|634.61|648.43|635.63|647.34|634.54|355
1677622200000|2023-02-28 22:10:00|647.43|634.63|648.64|635.84|648.64|635.84|647.43|634.63|170
1677622500000|2023-02-28 22:15:00|648.65|635.85|649.63|636.83|649.67|636.87|648.64|635.84|150
1677622800000|2023-02-28 22:20:00|649.66|636.86|650.8|638|651.03|638.23|649.29|636.49|209
1677623100000|2023-02-28 22:25:00|650.84|638.04|651.21|638.41|651.22|638.42|650.75|637.95|150
1677623400000|2023-02-28 22:30:00|651.46|638.66|652.62|639.82|652.62|639.82|651.26|638.46|248
1677623700000|2023-02-28 22:35:00|652.63|639.83|653.28|640.48|653.53|640.73|652.62|639.82|189
1677624000000|2023-02-28 22:40:00|653.26|640.46|652.53|639.73|653.26|640.46|651.53|638.73|195
1677624300000|2023-02-28 22:45:00|652.55|639.75|652.27|639.47|653.31|640.51|652.02|639.22|380
1677624600000|2023-02-28 22:50:00|652.23|639.43|652.52|639.72|652.65|639.85|651.58|638.78|376
1677624900000|2023-02-28 22:55:00|652.53|639.73|653.35|640.55|653.51|640.71|652.43|639.63|204
1677625200000|2023-02-28 23:00:00|653.4|640.6|653.58|640.78|653.76|640.96|652.63|639.83|530
1677625500000|2023-02-28 23:05:00|653.6|640.8|653.92|641.12|654.11|641.31|653.02|640.22|389
1677625800000|2023-02-28 23:10:00|653.91|641.11|653.91|641.11|654.19|641.39|653.08|640.28|339
1677626100000|2023-02-28 23:15:00|653.93|641.13|655.55|642.75|655.98|643.18|653.68|640.88|398
1677626400000|2023-02-28 23:20:00|655.6|642.8|656.18|643.38|656.36|643.56|655.5|642.7|336
1677626700000|2023-02-28 23:25:00|656.17|643.37|653.8|641|656.18|643.38|653.8|641|282
1677627000000|2023-02-28 23:30:00|654|641.2|653.8|641|654.25|641.45|653.29|640.49|326
1677627300000|2023-02-28 23:35:00|653.78|640.98|655.98|643.18|656.38|643.58|653.75|640.95|404
1677627600000|2023-02-28 23:40:00|655.96|643.16|655.5|642.7|655.96|643.16|655.15|642.35|297
1677627900000|2023-02-28 23:45:00|655.48|642.68|655.51|642.71|656.25|643.45|655.31|642.51|338
1677628200000|2023-02-28 23:50:00|655.57|642.77|655.67|642.87|656.18|643.38|655.32|642.52|453
1677628500000|2023-02-28 23:55:00|655.74|642.94|656.53|643.73|656.53|643.73|655.3|642.5|430
1677628800000|2023-03-01 00:00:00|656.68|643.88|657.84|645.04|657.9|645.1|656.38|643.58|494
1677629100000|2023-03-01 00:05:00|657.83|645.03|654.88|642.08|658.02|645.22|654.84|642.04|527
1677629400000|2023-03-01 00:10:00|654.85|642.05|656.41|643.61|656.41|643.61|653.53|640.73|548
1677629700000|2023-03-01 00:15:00|656.28|643.48|657.1|644.3|657.35|644.55|656.24|643.44|521
1677630000000|2023-03-01 00:20:00|656.95|644.15|658.94|646.14|659|646.2|656.62|643.82|381
1677630300000|2023-03-01 00:25:00|658.92|646.12|658.86|646.06|659.87|647.07|658.75|645.95|482
1677630600000|2023-03-01 00:30:00|658.9|646.1|659.52|646.72|660.16|647.36|658.8|646|525
1677630900000|2023-03-01 00:35:00|659.59|646.79|659.58|646.78|659.83|647.03|659.1|646.3|394
1677631200000|2023-03-01 00:40:00|659.55|646.75|657.85|645.05|660|647.2|657.76|644.96|458
1677631500000|2023-03-01 00:45:00|657.75|644.95|656.32|643.52|657.9|645.1|656.25|643.45|363
1677631800000|2023-03-01 00:50:00|656.27|643.47|654.95|642.15|656.31|643.51|654.1|641.3|672
1677632100000|2023-03-01 00:55:00|654.91|642.11|655.66|642.86|655.94|643.14|654.18|641.38|655
1677632400000|2023-03-01 01:00:00|655.62|642.82|657.74|644.94|658.45|645.65|654.8|642|546
1677632700000|2023-03-01 01:05:00|657.8|645|657.57|644.77|658.45|645.65|656.83|644.03|564
1677633000000|2023-03-01 01:10:00|657.53|644.73|658.6|645.8|658.64|645.84|657.35|644.55|283
1677633300000|2023-03-01 01:15:00|658.62|645.82|657.06|644.26|658.73|645.93|656.85|644.05|381
1677633600000|2023-03-01 01:20:00|656.95|644.15|657.03|644.23|657.27|644.47|656.45|643.65|291
1677633900000|2023-03-01 01:25:00|656.92|644.12|658.23|645.43|658.23|645.43|656.45|643.65|370
1677634200000|2023-03-01 01:30:00|658.18|645.38|661.4|648.6|661.61|648.81|658.18|645.38|641
1677634500000|2023-03-01 01:35:00|661.39|648.59|660.43|647.63|661.86|649.06|659.97|647.17|599
1677634800000|2023-03-01 01:40:00|660.5|647.7|659.9|647.1|660.57|647.77|659.2|646.4|510
1677635100000|2023-03-01 01:45:00|659.85|647.05|661.22|648.42|661.3|648.5|659.29|646.49|464
1677635400000|2023-03-01 01:50:00|661.21|648.41|661.23|648.43|661.97|649.17|660.91|648.11|611
1677635700000|2023-03-01 01:55:00|661.21|648.41|661.24|648.44|661.61|648.81|660.53|647.73|605
1677636000000|2023-03-01 02:00:00|661.21|648.41|660.88|648.08|661.91|649.11|660.56|647.76|566
1677636300000|2023-03-01 02:05:00|660.9|648.1|661.07|648.27|661.13|648.33|660.25|647.45|584
1677636600000|2023-03-01 02:10:00|661.12|648.32|662.02|649.22|662.07|649.27|660.94|648.14|479
1677636900000|2023-03-01 02:15:00|661.94|649.14|662.33|649.53|662.35|649.55|661.8|649|373
1677637200000|2023-03-01 02:20:00|662.35|649.55|662.02|649.22|663.09|650.29|661.94|649.14|559
1677637500000|2023-03-01 02:25:00|662.08|649.28|662.65|649.85|663.15|650.35|662.08|649.28|355
1677637800000|2023-03-01 02:30:00|662.67|649.87|664.45|651.65|664.51|651.71|662.53|649.73|314
1677638100000|2023-03-01 02:35:00|664.42|651.62|663.71|650.91|665.13|652.33|663.7|650.9|592
1677638400000|2023-03-01 02:40:00|663.86|651.06|664.88|652.08|665.2|652.4|663.75|650.95|536
1677638700000|2023-03-01 02:45:00|664.89|652.09|665.55|652.75|666.08|653.28|664.89|652.09|583
1677639000000|2023-03-01 02:50:00|665.57|652.77|666.36|653.56|666.46|653.66|665.57|652.77|483
1677639300000|2023-03-01 02:55:00|666.42|653.62|668.11|655.31|668.41|655.61|666.23|653.43|500
1677639600000|2023-03-01 03:00:00|668.21|655.41|669.85|657.05|669.9|657.1|668|655.2|679
1677639900000|2023-03-01 03:05:00|669.8|657|672|659.2|673.02|660.22|669.59|656.79|830
1677640200000|2023-03-01 03:10:00|671.99|659.19|673.85|661.05|674.05|661.25|671.13|658.33|513
1677640500000|2023-03-01 03:15:00|673.86|661.06|674.51|661.71|676.81|664.01|673.7|660.9|888
1677640800000|2023-03-01 03:20:00|674.33|661.53|676.88|664.08|677.44|664.64|674.28|661.48|854
1677641100000|2023-03-01 03:25:00|676.83|664.03|675.77|662.97|677.81|665.01|675.1|662.3|752
1677641400000|2023-03-01 03:30:00|675.73|662.93|679.37|666.57|679.46|666.66|675.73|662.93|812
1677641700000|2023-03-01 03:35:00|679.35|666.55|678.05|665.25|679.63|666.83|677.8|665|775
1677642000000|2023-03-01 03:40:00|678.3|665.5|676.2|663.4|678.62|665.82|676.15|663.35|724
1677642300000|2023-03-01 03:45:00|676.23|663.43|675.79|662.99|677.04|664.24|675.65|662.85|748
1677642600000|2023-03-01 03:50:00|675.78|662.98|677.64|664.84|677.74|664.94|675.78|662.98|593
1677642900000|2023-03-01 03:55:00|677.63|664.83|677.99|665.19|679.2|666.4|677.5|664.7|583
1677643200000|2023-03-01 04:00:00|677.98|665.18|679.57|666.77|680.71|667.91|677.85|665.05|678
1677643500000|2023-03-01 04:05:00|679.55|666.75|678.22|665.42|679.63|666.83|677.84|665.04|485
1677643800000|2023-03-01 04:10:00|678.23|665.43|677.79|664.99|679|666.2|677.59|664.79|480
1677644100000|2023-03-01 04:15:00|677.84|665.04|679.07|666.27|679.68|666.88|677.75|664.95|543
1677644400000|2023-03-01 04:20:00|679.05|666.25|684.51|671.71|684.51|671.71|677.2|664.4|588
1677644700000|2023-03-01 04:25:00|684.37|671.57|681.01|668.21|685.16|672.36|680.92|668.12|830
1677645000000|2023-03-01 04:30:00|681.04|668.24|680.66|667.86|682.51|669.71|680.3|667.5|653
1677645300000|2023-03-01 04:35:00|680.55|667.75|680.39|667.59|681.46|668.66|680.35|667.55|620
1677645600000|2023-03-01 04:40:00|680.36|667.56|680.56|667.76|680.97|668.17|680.25|667.45|458
1677645900000|2023-03-01 04:45:00|680.5|667.7|684.62|671.82|684.62|671.82|680.25|667.45|715
1677646200000|2023-03-01 04:50:00|684.6|671.8|685.59|672.79|685.74|672.94|683.6|670.8|871
1677646500000|2023-03-01 04:55:00|685.6|672.8|684.7|671.9|686.3|673.5|684.55|671.75|705
1677646800000|2023-03-01 05:00:00|684.61|671.81|685.61|672.81|686.44|673.64|684.61|671.81|760
1677647100000|2023-03-01 05:05:00|685.55|672.75|685.52|672.72|686.76|673.96|685.25|672.45|668
1677647400000|2023-03-01 05:10:00|685.54|672.74|682.97|670.17|686.6|673.8|682.73|669.93|642
1677647700000|2023-03-01 05:15:00|682.92|670.12|682.21|669.41|684.44|671.64|681.9|669.1|652
1677648000000|2023-03-01 05:20:00|682.15|669.35|680.95|668.15|682.35|669.55|680.6|667.8|751
1677648300000|2023-03-01 05:25:00|680.98|668.18|681.4|668.6|681.53|668.73|680.73|667.93|677
1677648600000|2023-03-01 05:30:00|681.44|668.64|681.89|669.09|683.06|670.26|681.41|668.61|349
1677648900000|2023-03-01 05:35:00|681.84|669.04|682.55|669.75|682.83|670.03|681.65|668.85|454
1677649200000|2023-03-01 05:40:00|682.51|669.71|680.91|668.11|683|670.2|680.73|667.93|508
1677649500000|2023-03-01 05:45:00|680.93|668.13|680.5|667.7|681.07|668.27|680.27|667.47|482
1677649800000|2023-03-01 05:50:00|680.58|667.78|681.18|668.38|681.56|668.76|680.57|667.77|463
1677650100000|2023-03-01 05:55:00|681.19|668.39|681.16|668.36|681.45|668.65|680.46|667.66|380
1677650400000|2023-03-01 06:00:00|681.12|668.32|679.73|666.93|681.6|668.8|679.47|666.67|539
1677650700000|2023-03-01 06:05:00|679.77|666.97|679.48|666.68|680.17|667.37|679.32|666.52|521
1677651000000|2023-03-01 06:10:00|679.43|666.63|681.65|668.85|682.17|669.37|679.4|666.6|599
1677651300000|2023-03-01 06:15:00|681.64|668.84|681.53|668.73|682.07|669.27|681.41|668.61|566
1677651600000|2023-03-01 06:20:00|681.56|668.76|682.03|669.23|682.11|669.31|681.49|668.69|409
1677651900000|2023-03-01 06:25:00|681.95|669.15|682.26|669.46|682.39|669.59|681.85|669.05|424
1677652200000|2023-03-01 06:30:00|682.28|669.48|683.51|670.71|683.88|671.08|682.28|669.48|675
1677652500000|2023-03-01 06:35:00|683.5|670.7|686.38|673.58|686.4|673.6|683.41|670.61|676
1677652800000|2023-03-01 06:40:00|686.4|673.6|686|673.2|686.66|673.86|685.85|673.05|572
1677653100000|2023-03-01 06:45:00|686.01|673.21|685.73|672.93|687.48|674.68|685.4|672.6|810
1677653400000|2023-03-01 06:50:00|685.6|672.8|687.14|674.34|688.35|675.55|685.6|672.8|739
1677653700000|2023-03-01 06:55:00|687.15|674.35|687.73|674.93|688.25|675.45|686.98|674.18|659
1677654000000|2023-03-01 07:00:00|687.67|674.87|688.01|675.21|688.41|675.61|687.26|674.46|649
1677654300000|2023-03-01 07:05:00|687.9|675.1|688.46|675.66|688.62|675.82|687.59|674.79|570
1677654600000|2023-03-01 07:10:00|688.48|675.68|688.49|675.69|688.87|676.07|688.13|675.33|550
1677654900000|2023-03-01 07:15:00|688.46|675.66|686.47|673.67|688.9|676.1|686.05|673.25|677
1677655200000|2023-03-01 07:20:00|686.43|673.63|687.63|674.83|687.94|675.14|685.68|672.88|680
1677655500000|2023-03-01 07:25:00|687.57|674.77|686.47|673.67|688.51|675.71|686.23|673.43|645
1677655800000|2023-03-01 07:30:00|686.48|673.68|685.95|673.15|687.33|674.53|685.68|672.88|625
1677656100000|2023-03-01 07:35:00|685.9|673.1|685.15|672.35|686.35|673.55|685.14|672.34|378
1677656400000|2023-03-01 07:40:00|685.16|672.36|685.23|672.43|685.85|673.05|684.95|672.15|636
1677656700000|2023-03-01 07:45:00|685.22|672.42|684.5|671.7|685.45|672.65|684.39|671.59|532
1677657000000|2023-03-01 07:50:00|684.41|671.61|684.41|671.61|685|672.2|684.3|671.5|383
1677657300000|2023-03-01 07:55:00|684.2|671.4|685.47|672.67|685.48|672.68|683.82|671.02|408
1677657600000|2023-03-01 08:00:00|685.42|672.62|686.22|673.42|686.68|673.88|684.73|671.93|592
1677657900000|2023-03-01 08:05:00|686.26|673.46|685.31|672.51|686.4|673.6|684.95|672.15|734
1677658200000|2023-03-01 08:10:00|685.27|672.47|685.29|672.49|685.95|673.15|685.03|672.23|654
1677658500000|2023-03-01 08:15:00|685.36|672.56|685.12|672.32|685.55|672.75|683.74|670.94|637
1677658800000|2023-03-01 08:20:00|685.11|672.31|685.9|673.1|685.96|673.16|684.49|671.69|569
1677659100000|2023-03-01 08:25:00|685.91|673.11|684.39|671.59|685.91|673.11|684|671.2|601
1677659400000|2023-03-01 08:30:00|684.4|671.6|684.18|671.38|684.58|671.78|683.85|671.05|574
1677659700000|2023-03-01 08:35:00|684.08|671.28|685.99|673.19|686.2|673.4|683.83|671.03|687
1677660000000|2023-03-01 08:40:00|686|673.2|685.84|673.04|686.15|673.35|685.45|672.65|459
1677660300000|2023-03-01 08:45:00|685.83|673.03|684.87|672.07|685.97|673.17|684.48|671.68|548
1677660600000|2023-03-01 08:50:00|684.84|672.04|688.81|676.01|689.39|676.59|684.54|671.74|609
1677660900000|2023-03-01 08:55:00|688.75|675.95|685.91|673.11|689.75|676.95|685.83|673.03|950
1677661200000|2023-03-01 09:00:00|685.84|673.04|686.05|673.25|687.49|674.69|685.24|672.44|863
1677661500000|2023-03-01 09:05:00|685.98|673.18|687.07|674.27|687.45|674.65|685.42|672.62|695
1677661800000|2023-03-01 09:10:00|687.08|674.28|686.89|674.09|687.43|674.63|686.47|673.67|535
1677662100000|2023-03-01 09:15:00|686.83|674.03|686.14|673.34|686.91|674.11|685.95|673.15|554
1677662400000|2023-03-01 09:20:00|686.18|673.38|684.03|671.23|686.46|673.66|683.67|670.87|579
1677662700000|2023-03-01 09:25:00|684.06|671.26|684.12|671.32|684.59|671.79|683.85|671.05|416
1677663000000|2023-03-01 09:30:00|684.09|671.29|684.62|671.82|684.69|671.89|683.35|670.55|438
1677663300000|2023-03-01 09:35:00|684.58|671.78|684.42|671.62|684.87|672.07|684.09|671.29|389
1677663600000|2023-03-01 09:40:00|684.43|671.63|683.21|670.41|684.67|671.87|682.6|669.8|584
1677663900000|2023-03-01 09:45:00|683.18|670.38|683.69|670.89|683.71|670.91|682.53|669.73|592
1677664200000|2023-03-01 09:50:00|683.64|670.84|683.74|670.94|684.49|671.69|682.73|669.93|514
1677664500000|2023-03-01 09:55:00|683.76|670.96|683.88|671.08|684.63|671.83|683.6|670.8|420
1677664800000|2023-03-01 10:00:00|683.89|671.09|683.43|670.63|685.27|672.47|683.21|670.41|497
1677665100000|2023-03-01 10:05:00|683.44|670.64|683.31|670.51|683.68|670.88|683.01|670.21|356
1677665400000|2023-03-01 10:10:00|683.22|670.42|683.95|671.15|684.32|671.52|682.83|670.03|563
1677665700000|2023-03-01 10:15:00|683.92|671.12|683.89|671.09|684.71|671.91|683.73|670.93|361
1677666000000|2023-03-01 10:20:00|683.96|671.16|684.77|671.97|684.85|672.05|683.23|670.43|548
1677666300000|2023-03-01 10:25:00|684.75|671.95|685.09|672.29|685.49|672.69|684.59|671.79|458
1677666600000|2023-03-01 10:30:00|685.1|672.3|683.34|670.54|685.32|672.52|683.19|670.39|507
1677666900000|2023-03-01 10:35:00|683.33|670.53|683.88|671.08|684.23|671.43|683.21|670.41|378
1677667200000|2023-03-01 10:40:00|683.83|671.03|684.13|671.33|684.58|671.78|683.33|670.53|454
1677667500000|2023-03-01 10:45:00|684.11|671.31|683.78|670.98|684.39|671.59|683.03|670.23|494
1677667800000|2023-03-01 10:50:00|683.79|670.99|684|671.2|684.29|671.49|683.3|670.5|485
1677668100000|2023-03-01 10:55:00|683.93|671.13|685.16|672.36|685.18|672.38|683.74|670.94|577
1677668400000|2023-03-01 11:00:00|685.17|672.37|686.17|673.37|686.17|673.37|685.05|672.25|460
1677668700000|2023-03-01 11:05:00|686.13|673.33|686.94|674.14|687.03|674.23|685.9|673.1|459
1677669000000|2023-03-01 11:10:00|686.98|674.18|686.49|673.69|687.07|674.27|686.19|673.39|396
1677669300000|2023-03-01 11:15:00|686.48|673.68|686.73|673.93|686.77|673.97|685.67|672.87|261
1677669600000|2023-03-01 11:20:00|686.66|673.86|686.6|673.8|688.28|675.48|686.4|673.6|445
1677669900000|2023-03-01 11:25:00|686.59|673.79|686.11|673.31|686.7|673.9|685.63|672.83|450
1677670200000|2023-03-01 11:30:00|686.1|673.3|687.96|675.16|688.14|675.34|685.78|672.98|400
1677670500000|2023-03-01 11:35:00|687.95|675.15|686.64|673.84|688.05|675.25|685.89|673.09|392
1677670800000|2023-03-01 11:40:00|686.4|673.6|687.57|674.77|687.58|674.78|686.12|673.32|363
1677671100000|2023-03-01 11:45:00|687.61|674.81|686.69|673.89|687.61|674.81|686.47|673.67|448
1677671400000|2023-03-01 11:50:00|686.68|673.88|686.53|673.73|687.52|674.72|686.3|673.5|493
1677671700000|2023-03-01 11:55:00|686.49|673.69|687.92|675.12|688.44|675.64|686.3|673.5|519
1677672000000|2023-03-01 12:00:00|687.95|675.15|687.26|674.46|689.22|676.42|687.07|674.27|644
1677672300000|2023-03-01 12:05:00|687.12|674.32|686.25|673.45|687.26|674.46|686.17|673.37|470
1677672600000|2023-03-01 12:10:00|686.26|673.46|685.93|673.13|686.59|673.79|685.85|673.05|440
1677672900000|2023-03-01 12:15:00|685.98|673.18|686.97|674.17|687.01|674.21|685.4|672.6|475
1677673200000|2023-03-01 12:20:00|687.01|674.21|686.83|674.03|687.99|675.19|686.64|673.84|425
1677673500000|2023-03-01 12:25:00|686.82|674.02|687.48|674.68|687.73|674.93|686.41|673.61|427
1677673800000|2023-03-01 12:30:00|687.64|674.84|685.48|672.68|688.25|675.45|685.3|672.5|671
1677674100000|2023-03-01 12:35:00|685.59|672.79|686.35|673.55|686.39|673.59|685.4|672.6|526
1677674400000|2023-03-01 12:40:00|686.37|673.57|686.75|673.95|687.62|674.82|686.08|673.28|594
1677674700000|2023-03-01 12:45:00|686.93|674.13|686.83|674.03|686.94|674.14|685.55|672.75|654
1677675000000|2023-03-01 12:50:00|686.86|674.06|686.44|673.64|687.09|674.29|685.84|673.04|567
1677675300000|2023-03-01 12:55:00|686.45|673.65|685.52|672.72|686.49|673.69|685.46|672.66|427
1677675600000|2023-03-01 13:00:00|685.58|672.78|685.4|672.6|687.59|674.79|685.22|672.42|635
1677675900000|2023-03-01 13:05:00|685.41|672.61|684.1|671.3|685.45|672.65|683.85|671.05|501
1677676200000|2023-03-01 13:10:00|684.11|671.31|685.07|672.27|685.16|672.36|683.88|671.08|447
1677676500000|2023-03-01 13:15:00|685.05|672.25|685.42|672.62|686.2|673.4|685|672.2|410
1677676800000|2023-03-01 13:20:00|685.41|672.61|684.25|671.45|685.54|672.74|684.02|671.22|426
1677677100000|2023-03-01 13:25:00|684.28|671.48|683.7|670.9|684.48|671.68|683.48|670.68|447
1677677400000|2023-03-01 13:30:00|683.72|670.92|682.74|669.94|685.06|672.26|682.69|669.89|624
1677677700000|2023-03-01 13:35:00|682.77|669.97|684.51|671.71|684.65|671.85|682.7|669.9|584
1677678000000|2023-03-01 13:40:00|684.54|671.74|683.22|670.42|685.35|672.55|683.16|670.36|569
1677678300000|2023-03-01 13:45:00|683.25|670.45|685.21|672.41|685.4|672.6|682.77|669.97|558
1677678600000|2023-03-01 13:50:00|685.18|672.38|685.14|672.34|685.47|672.67|684.59|671.79|465
1677678900000|2023-03-01 13:55:00|685.24|672.44|685.19|672.39|685.71|672.91|684.09|671.29|487
1677679200000|2023-03-01 14:00:00|685.23|672.43|686.53|673.73|686.75|673.95|684.95|672.15|486
1677679500000|2023-03-01 14:05:00|686.5|673.7|684.51|671.71|686.53|673.73|683.75|670.95|548
1677679800000|2023-03-01 14:10:00|684.55|671.75|685.68|672.88|685.68|672.88|684.48|671.68|445
1677680100000|2023-03-01 14:15:00|685.65|672.85|685.45|672.65|686.25|673.45|685.42|672.62|428
1677680400000|2023-03-01 14:20:00|685.48|672.68|687.34|674.54|687.48|674.68|685.47|672.67|528
1677680700000|2023-03-01 14:25:00|687.29|674.49|687.38|674.58|687.75|674.95|686.53|673.73|595
1677681000000|2023-03-01 14:30:00|687.4|674.6|686.28|673.48|687.98|675.18|685.82|673.02|752
1677681300000|2023-03-01 14:35:00|686.25|673.45|687.72|674.92|687.83|675.03|684.73|671.93|835
1677681600000|2023-03-01 14:40:00|687.69|674.89|688.07|675.27|688.46|675.66|686.9|674.1|688
1677681900000|2023-03-01 14:45:00|688.02|675.22|693.04|680.24|693.04|680.24|687.7|674.9|889
1677682200000|2023-03-01 14:50:00|693|680.2|690.54|677.74|693.49|680.69|690.14|677.34|936
1677682500000|2023-03-01 14:55:00|690.64|677.84|687.36|674.56|691.18|678.38|687.01|674.21|744
1677682800000|2023-03-01 15:00:00|687.39|674.59|687.36|674.56|690.75|677.95|686.9|674.1|910
1677683100000|2023-03-01 15:05:00|687.4|674.6|685.9|673.1|687.41|674.61|685.35|672.55|808
1677683400000|2023-03-01 15:10:00|686.07|673.27|687.52|674.72|687.57|674.77|685.56|672.76|711
1677683700000|2023-03-01 15:15:00|687.51|674.71|688.3|675.5|688.65|675.85|686.66|673.86|746
1677684000000|2023-03-01 15:20:00|688.4|675.6|689.32|676.52|690.46|677.66|688.4|675.6|658
1677684300000|2023-03-01 15:25:00|689.3|676.5|688.4|675.6|689.82|677.02|688.05|675.25|523
1677684600000|2023-03-01 15:30:00|688.45|675.65|689.17|676.37|689.3|676.5|687.71|674.91|618
1677684900000|2023-03-01 15:35:00|689.22|676.42|690.85|678.05|690.99|678.19|688.98|676.18|568
1677685200000|2023-03-01 15:40:00|690.84|678.04|691|678.2|691.57|678.77|690.65|677.85|618
1677685500000|2023-03-01 15:45:00|691.02|678.22|690.95|678.15|691.62|678.82|690.57|677.77|763
1677685800000|2023-03-01 15:50:00|690.92|678.12|689.31|676.51|691.66|678.86|689.15|676.35|728
1677686100000|2023-03-01 15:55:00|689.2|676.4|690.42|677.62|690.57|677.77|688.98|676.18|560
1677686400000|2023-03-01 16:00:00|690.38|677.58|689.74|676.94|691.05|678.25|689.74|676.94|516
1677686700000|2023-03-01 16:05:00|689.75|676.95|687.2|674.4|690.1|677.3|686.79|673.99|561
1677687000000|2023-03-01 16:10:00|687.21|674.41|685.82|673.02|687.21|674.41|684.78|671.98|713
1677687300000|2023-03-01 16:15:00|685.77|672.97|686.57|673.77|687.18|674.38|684.19|671.39|687
1677687600000|2023-03-01 16:20:00|686.65|673.85|686.98|674.18|687.42|674.62|685.44|672.64|785
1677687900000|2023-03-01 16:25:00|686.93|674.13|687.13|674.33|687.9|675.1|686.53|673.73|711
1677688200000|2023-03-01 16:30:00|687.1|674.3|687.75|674.95|687.85|675.05|686.66|673.86|586
1677688500000|2023-03-01 16:35:00|687.8|675|687.45|674.65|688.25|675.45|686.12|673.32|670
1677688800000|2023-03-01 16:40:00|687.46|674.66|689.73|676.93|689.73|676.93|687.18|674.38|689
1677689100000|2023-03-01 16:45:00|689.72|676.92|689.99|677.19|690.96|678.16|689.34|676.54|655
1677689400000|2023-03-01 16:50:00|690.02|677.22|689|676.2|690.58|677.78|688.67|675.87|711
1677689700000|2023-03-01 16:55:00|688.95|676.15|687.4|674.6|689.43|676.63|686.96|674.16|581
1677690000000|2023-03-01 17:00:00|687.43|674.63|687.26|674.46|687.85|675.05|686.75|673.95|489
1677690300000|2023-03-01 17:05:00|687.25|674.45|688.33|675.53|688.43|675.63|687.08|674.28|533
1677690600000|2023-03-01 17:10:00|688.32|675.52|686.95|674.15|688.72|675.92|686.45|673.65|652
1677690900000|2023-03-01 17:15:00|686.92|674.12|687.29|674.49|687.46|674.66|686.68|673.88|543
1677691200000|2023-03-01 17:20:00|687.26|674.46|686.87|674.07|687.86|675.06|686.76|673.96|591
1677691500000|2023-03-01 17:25:00|686.81|674.01|686.93|674.13|688.02|675.22|686.76|673.96|500
1677691800000|2023-03-01 17:30:00|686.9|674.1|686.79|673.99|687.5|674.7|686.78|673.98|472
1677692100000|2023-03-01 17:35:00|686.78|673.98|688.01|675.21|688.09|675.29|686.51|673.71|444
1677692400000|2023-03-01 17:40:00|687.99|675.19|688.05|675.25|688.38|675.58|687.69|674.89|526
1677692700000|2023-03-01 17:45:00|688.08|675.28|687.36|674.56|688.6|675.8|687.2|674.4|510
1677693000000|2023-03-01 17:50:00|687.42|674.62|686.85|674.05|687.42|674.62|686.43|673.63|528
1677693300000|2023-03-01 17:55:00|686.8|674|686.4|673.6|686.93|674.13|686|673.2|321
1677693600000|2023-03-01 18:00:00|686.45|673.65|687.87|675.07|688|675.2|686.4|673.6|443
1677693900000|2023-03-01 18:05:00|687.83|675.03|688.53|675.73|689.28|676.48|687.67|674.87|613
1677694200000|2023-03-01 18:10:00|688.51|675.71|688.54|675.74|688.96|676.16|688.3|675.5|530
1677694500000|2023-03-01 18:15:00|688.5|675.7|688.83|676.03|688.88|676.08|688.26|675.46|467
1677694800000|2023-03-01 18:20:00|688.69|675.89|687.41|674.61|688.83|676.03|687.33|674.53|271
1677695100000|2023-03-01 18:25:00|687.4|674.6|686.51|673.71|687.56|674.76|686.5|673.7|481
1677695400000|2023-03-01 18:30:00|686.52|673.72|685.5|672.7|686.62|673.82|685.29|672.49|433
1677695700000|2023-03-01 18:35:00|685.52|672.72|686.41|673.61|686.84|674.04|685.49|672.69|531
1677696000000|2023-03-01 18:40:00|686.47|673.67|684.69|671.89|686.53|673.73|684.68|671.88|433
1677696300000|2023-03-01 18:45:00|684.74|671.94|684.64|671.84|685.05|672.25|684.09|671.29|385
1677696600000|2023-03-01 18:50:00|684.59|671.79|684.03|671.23|684.8|672|683.92|671.12|351
1677696900000|2023-03-01 18:55:00|684.04|671.24|684.54|671.74|684.6|671.8|683.5|670.7|362
1677697200000|2023-03-01 19:00:00|684.55|671.75|684.59|671.79|685.14|672.34|684.4|671.6|455
1677697500000|2023-03-01 19:05:00|684.54|671.74|683.64|670.84|684.77|671.97|683.36|670.56|509
1677697800000|2023-03-01 19:10:00|683.69|670.89|684.27|671.47|684.35|671.55|683.62|670.82|452
1677698100000|2023-03-01 19:15:00|684.23|671.43|683.87|671.07|684.48|671.68|683.55|670.75|399
1677698400000|2023-03-01 19:20:00|683.84|671.04|683.83|671.03|684.31|671.51|683.31|670.51|353
1677698700000|2023-03-01 19:25:00|683.91|671.11|683.15|670.35|684.11|671.31|682.99|670.19|401
1677699000000|2023-03-01 19:30:00|683.05|670.25|681.59|668.79|683.45|670.65|681.43|668.63|419
1677699300000|2023-03-01 19:35:00|681.54|668.74|681.49|668.69|681.95|669.15|681.36|668.56|415
1677699600000|2023-03-01 19:40:00|681.41|668.61|681.66|668.86|681.88|669.08|681.1|668.3|375
1677699900000|2023-03-01 19:45:00|681.44|668.64|679.9|667.1|681.84|669.04|679.71|666.91|575
1677700200000|2023-03-01 19:50:00|679.99|667.19|677.76|664.96|679.99|667.19|676.61|663.81|816
1677700500000|2023-03-01 19:55:00|677.75|664.95|676.75|663.95|677.9|665.1|676.02|663.22|696
1677700800000|2023-03-01 20:00:00|676.8|664|678.39|665.59|678.9|666.1|676.02|663.22|704
1677701100000|2023-03-01 20:05:00|678.4|665.6|678.9|666.1|679.28|666.48|677.98|665.18|633
1677701400000|2023-03-01 20:10:00|678.93|666.13|678.82|666.02|679.41|666.61|678.65|665.85|464
1677701700000|2023-03-01 20:15:00|678.72|665.92|679.24|666.44|679.3|666.5|678.3|665.5|486
1677702000000|2023-03-01 20:20:00|679.26|666.46|678.79|665.99|679.48|666.68|678.25|665.45|356
1677702300000|2023-03-01 20:25:00|678.76|665.96|679.03|666.23|679.26|666.46|677.95|665.15|276
1677702600000|2023-03-01 20:30:00|679.01|666.21|678.96|666.16|679.4|666.6|678.35|665.55|466
1677702900000|2023-03-01 20:35:00|678.97|666.17|678.4|665.6|679.04|666.24|678.32|665.52|507
1677703200000|2023-03-01 20:40:00|678.65|665.85|680.93|668.13|681.04|668.24|678.39|665.59|496
1677703500000|2023-03-01 20:45:00|680.94|668.14|681.33|668.53|681.61|668.81|680.37|667.57|479
1677703800000|2023-03-01 20:50:00|681.36|668.56|681.09|668.29|681.36|668.56|680.67|667.87|469
1677704100000|2023-03-01 20:55:00|681.05|668.25|681.55|668.75|681.55|668.75|680.83|668.03|423
1677704400000|2023-03-01 21:00:00|681.57|668.77|680.88|668.08|681.66|668.86|680.6|667.8|481
1677704700000|2023-03-01 21:05:00|680.9|668.1|681.31|668.51|681.36|668.56|680.7|667.9|390
1677705000000|2023-03-01 21:10:00|681.33|668.53|682.55|669.75|682.71|669.91|681.25|668.45|406
1677705300000|2023-03-01 21:15:00|682.52|669.72|682.2|669.4|682.64|669.84|681.94|669.14|300
1677705600000|2023-03-01 21:20:00|682.23|669.43|682.98|670.18|683.12|670.32|682.2|669.4|314
1677705900000|2023-03-01 21:25:00|682.92|670.12|683.52|670.72|683.54|670.74|682.92|670.12|296
1677706200000|2023-03-01 21:30:00|683.51|670.71|684.58|671.78|684.7|671.9|683.34|670.54|422
1677706500000|2023-03-01 21:35:00|684.6|671.8|685.99|673.19|686.11|673.31|684.59|671.79|362
1677706800000|2023-03-01 21:40:00|686.02|673.22|686.09|673.29|686.09|673.29|685.18|672.38|385
1677707100000|2023-03-01 21:45:00|686.02|673.22|685.41|672.61|686.1|673.3|685.35|672.55|370
1677707400000|2023-03-01 21:50:00|685.55|672.75|686.98|674.18|687.31|674.51|685.41|672.61|384
1677707700000|2023-03-01 21:55:00|686.94|674.14|686.84|674.04|687.12|674.32|686.58|673.78|340
1677708000000|2023-03-01 22:00:00|686.92|674.12|687.88|675.08|687.99|675.19|686.8|674|189
1677708300000|2023-03-01 22:05:00|687.84|675.04|688.03|675.23|688.28|675.48|687.41|674.61|202
1677708600000|2023-03-01 22:10:00|688.02|675.22|687.51|674.71|688.17|675.37|687.46|674.66|134
1677708900000|2023-03-01 22:15:00|687.5|674.7|686.85|674.05|687.59|674.79|686.24|673.44|373
1677709200000|2023-03-01 22:20:00|686.84|674.04|685.93|673.13|687.93|675.13|685.93|673.13|316
1677709500000|2023-03-01 22:25:00|685.95|673.15|686.42|673.62|686.65|673.85|685.79|672.99|223
1677709800000|2023-03-01 22:30:00|686.4|673.6|686.41|673.61|686.49|673.69|686.22|673.42|155
1677710100000|2023-03-01 22:35:00|686.43|673.63|686.53|673.73|687.07|674.27|686.43|673.63|140
1677710400000|2023-03-01 22:40:00|686.5|673.7|686.92|674.12|686.92|674.12|686.3|673.5|149
1677710700000|2023-03-01 22:45:00|686.93|674.13|687.59|674.79|688.09|675.29|686.87|674.07|279
1677711000000|2023-03-01 22:50:00|687.6|674.8|688.33|675.53|688.34|675.54|687.59|674.79|343
1677711300000|2023-03-01 22:55:00|688.32|675.52|688.47|675.67|688.47|675.67|687.64|674.84|298
1677711600000|2023-03-01 23:00:00|688.43|675.63|687.72|674.92|688.99|676.19|687.58|674.78|483
1677711900000|2023-03-01 23:05:00|687.75|674.95|687.99|675.19|688.17|675.37|687.13|674.33|410
1677712200000|2023-03-01 23:10:00|687.95|675.15|687.91|675.11|688.52|675.72|687.67|674.87|299
1677712500000|2023-03-01 23:15:00|687.94|675.14|688.57|675.77|688.67|675.87|687.49|674.69|381
1677712800000|2023-03-01 23:20:00|688.58|675.78|688.6|675.8|688.72|675.92|688.22|675.42|272
1677713100000|2023-03-01 23:25:00|688.62|675.82|689.01|676.21|689.07|676.27|687.5|674.7|371
1677713400000|2023-03-01 23:30:00|688.96|676.16|690.53|677.73|690.67|677.87|688.55|675.75|404
1677713700000|2023-03-01 23:35:00|690.55|677.75|690.91|678.11|691.14|678.34|690.23|677.43|416
1677714000000|2023-03-01 23:40:00|691.01|678.21|691.84|679.04|691.93|679.13|690.99|678.19|367
1677714300000|2023-03-01 23:45:00|691.87|679.07|691.69|678.89|692|679.2|691.41|678.61|461
1677714600000|2023-03-01 23:50:00|691.7|678.9|690.9|678.1|691.82|679.02|690.63|677.83|337
1677714900000|2023-03-01 23:55:00|690.91|678.11|690.72|677.92|691|678.2|690.25|677.45|271
1677715200000|2023-03-02 00:00:00|690.68|677.88|692.85|680.05|693.31|680.51|690.56|677.76|545
1677715500000|2023-03-02 00:05:00|692.89|680.09|695.14|682.34|695.32|682.52|692.8|680|507
1677715800000|2023-03-02 00:10:00|695.17|682.37|695.03|682.23|695.95|683.15|695.03|682.23|409
1677716100000|2023-03-02 00:15:00|694.98|682.18|694.46|681.66|695.6|682.8|693.62|680.82|696
1677716400000|2023-03-02 00:20:00|694.47|681.67|694.08|681.28|695.93|683.13|693.8|681|716
1677716700000|2023-03-02 00:25:00|693.98|681.18|692.54|679.74|694.13|681.33|691.41|678.61|565
1677717000000|2023-03-02 00:30:00|692.52|679.72|692.05|679.25|694.38|681.58|692.05|679.25|611
1677717300000|2023-03-02 00:35:00|692.04|679.24|691.41|678.61|692.12|679.32|690.97|678.17|475
1677717600000|2023-03-02 00:40:00|691.38|678.58|690.36|677.56|691.44|678.64|690.14|677.34|417
1677717900000|2023-03-02 00:45:00|690.38|677.58|688.84|676.04|690.45|677.65|688.66|675.86|396
1677718200000|2023-03-02 00:50:00|688.79|675.99|688.83|676.03|689.23|676.43|688.32|675.52|429
1677718500000|2023-03-02 00:55:00|688.78|675.98|687.64|674.84|688.85|676.05|687.53|674.73|529
1677718800000|2023-03-02 01:00:00|687.67|674.87|689.02|676.22|690.09|677.29|687.59|674.79|656
1677719100000|2023-03-02 01:05:00|688.99|676.19|689.85|677.05|690.09|677.29|688.36|675.56|612
1677719400000|2023-03-02 01:10:00|689.84|677.04|689.61|676.81|690.07|677.27|689.49|676.69|522
1677719700000|2023-03-02 01:15:00|689.59|676.79|687.42|674.62|689.59|676.79|687.3|674.5|606
1677720000000|2023-03-02 01:20:00|687.37|674.57|687.19|674.39|687.66|674.86|686.57|673.77|390
1677720300000|2023-03-02 01:25:00|687.18|674.38|685.95|673.15|687.21|674.41|685.33|672.53|487
1677720600000|2023-03-02 01:30:00|685.98|673.18|685|672.2|686.09|673.29|684.82|672.02|405
1677720900000|2023-03-02 01:35:00|684.94|672.14|682.65|669.85|685.12|672.32|682.58|669.78|420
1677721200000|2023-03-02 01:40:00|682.7|669.9|682|669.2|682.8|670|680.77|667.97|666
1677721500000|2023-03-02 01:45:00|681.93|669.13|684.63|671.83|684.66|671.86|681.46|668.66|553
1677721800000|2023-03-02 01:50:00|684.53|671.73|684.09|671.29|684.58|671.78|683.31|670.51|460
1677722100000|2023-03-02 01:55:00|684.05|671.25|683.49|670.69|684.05|671.25|683.23|670.43|394
1677722400000|2023-03-02 02:00:00|683.5|670.7|682.63|669.83|683.65|670.85|682.15|669.35|343
1677722700000|2023-03-02 02:05:00|682.58|669.78|681.49|668.69|682.75|669.95|681.24|668.44|387
1677723000000|2023-03-02 02:10:00|681.44|668.64|682.25|669.45|682.25|669.45|680.82|668.02|364
1677723300000|2023-03-02 02:15:00|682.2|669.4|681.64|668.84|682.74|669.94|680.78|667.98|510
1677723600000|2023-03-02 02:20:00|681.69|668.89|682.42|669.62|682.5|669.7|681.61|668.81|375
1677723900000|2023-03-02 02:25:00|682.47|669.67|683.82|671.02|683.86|671.06|682.22|669.42|332
1677724200000|2023-03-02 02:30:00|683.8|671|683.34|670.54|684|671.2|683.27|670.47|477
1677724500000|2023-03-02 02:35:00|683.36|670.56|681.85|669.05|683.47|670.67|681.02|668.22|504
1677724800000|2023-03-02 02:40:00|681.8|669|681.29|668.49|681.8|669|679.15|666.35|542
1677725100000|2023-03-02 02:45:00|681.3|668.5|681.79|668.99|682.62|669.82|680.55|667.75|577
1677725400000|2023-03-02 02:50:00|681.84|669.04|681.58|668.78|682.27|669.47|680.88|668.08|474
1677725700000|2023-03-02 02:55:00|681.63|668.83|682.89|670.09|683.07|670.27|681.37|668.57|448
1677726000000|2023-03-02 03:00:00|682.94|670.14|685.62|672.82|685.73|672.93|682.48|669.68|507
1677726300000|2023-03-02 03:05:00|685.64|672.84|683.85|671.05|685.72|672.92|683.45|670.65|430
1677726600000|2023-03-02 03:10:00|683.84|671.04|685.87|673.07|685.9|673.1|683.29|670.49|440
1677726900000|2023-03-02 03:15:00|685.85|673.05|685.65|672.85|685.93|673.13|684.94|672.14|467
1677727200000|2023-03-02 03:20:00|685.67|672.87|684.39|671.59|685.73|672.93|684.25|671.45|390
1677727500000|2023-03-02 03:25:00|684.36|671.56|684.46|671.66|684.69|671.89|683.4|670.6|417
1677727800000|2023-03-02 03:30:00|684.45|671.65|684.22|671.42|684.61|671.81|684|671.2|409
1677728100000|2023-03-02 03:35:00|684.19|671.39|683.69|670.89|684.28|671.48|683.63|670.83|306
1677728400000|2023-03-02 03:40:00|683.72|670.92|684.4|671.6|684.4|671.6|682.65|669.85|419
1677728700000|2023-03-02 03:45:00|684.35|671.55|683.83|671.03|684.35|671.55|683.03|670.23|278
1677729000000|2023-03-02 03:50:00|683.8|671|684.27|671.47|684.47|671.67|682.54|669.74|415
1677729300000|2023-03-02 03:55:00|684.32|671.52|682.39|669.59|684.4|671.6|682.32|669.52|380
1677729600000|2023-03-02 04:00:00|682.4|669.6|682.3|669.5|683.45|670.65|682.3|669.5|405
1677729900000|2023-03-02 04:05:00|682.31|669.51|683.55|670.75|683.57|670.77|682.14|669.34|248
1677730200000|2023-03-02 04:10:00|683.58|670.78|684.5|671.7|684.56|671.76|683.4|670.6|268
1677730500000|2023-03-02 04:15:00|684.45|671.65|684.2|671.4|685.21|672.41|684.15|671.35|256
1677730800000|2023-03-02 04:20:00|684.15|671.35|684.6|671.8|684.73|671.93|683.65|670.85|201
1677731100000|2023-03-02 04:25:00|684.5|671.7|683.99|671.19|684.76|671.96|683.94|671.14|356
1677731400000|2023-03-02 04:30:00|683.94|671.14|684.74|671.94|684.81|672.01|683.82|671.02|307
1677731700000|2023-03-02 04:35:00|684.69|671.89|685.78|672.98|686.03|673.23|684.64|671.84|366
1677732000000|2023-03-02 04:40:00|685.83|673.03|685.84|673.04|686.07|673.27|685.61|672.81|208
1677732300000|2023-03-02 04:45:00|685.81|673.01|685.18|672.38|685.86|673.06|684.94|672.14|246
1677732600000|2023-03-02 04:50:00|685.11|672.31|685.53|672.73|685.6|672.8|684.79|671.99|222
1677732900000|2023-03-02 04:55:00|685.55|672.75|685.73|672.93|685.83|673.03|685.3|672.5|245
1677733200000|2023-03-02 05:00:00|685.68|672.88|685.66|672.86|685.81|673.01|685.18|672.38|334
1677733500000|2023-03-02 05:05:00|685.61|672.81|685.5|672.7|685.86|673.06|685.32|672.52|263
1677733800000|2023-03-02 05:10:00|685.49|672.69|684.13|671.33|685.92|673.12|684.04|671.24|287
1677734100000|2023-03-02 05:15:00|684.15|671.35|683.86|671.06|684.3|671.5|683.52|670.72|395
1677734400000|2023-03-02 05:20:00|683.79|670.99|684.9|672.1|684.98|672.18|683.55|670.75|328
1677734700000|2023-03-02 05:25:00|684.84|672.04|683.78|670.98|685.69|672.89|683.75|670.95|354
1677735000000|2023-03-02 05:30:00|683.79|670.99|682.68|669.88|684.02|671.22|682.67|669.87|401
1677735300000|2023-03-02 05:35:00|682.73|669.93|681.66|668.86|683.15|670.35|681.66|668.86|333
1677735600000|2023-03-02 05:40:00|681.76|668.96|682.78|669.98|683.12|670.32|681.3|668.5|487
1677735900000|2023-03-02 05:45:00|682.8|670|682.15|669.35|683.01|670.21|681.9|669.1|356
1677736200000|2023-03-02 05:50:00|682.18|669.38|681.3|668.5|682.18|669.38|680.47|667.67|493
1677736500000|2023-03-02 05:55:00|681.29|668.49|681.58|668.78|681.78|668.98|680.53|667.73|346
1677736800000|2023-03-02 06:00:00|681.55|668.75|678.85|666.05|681.55|668.75|678.73|665.93|544
1677737100000|2023-03-02 06:05:00|678.9|666.1|679.77|666.97|679.77|666.97|678.17|665.37|485
1677737400000|2023-03-02 06:10:00|679.74|666.94|679.24|666.44|679.8|667|677.25|664.45|602
1677737700000|2023-03-02 06:15:00|679.23|666.43|680.67|667.87|680.86|668.06|678.4|665.6|496
1677738000000|2023-03-02 06:20:00|680.68|667.88|680.81|668.01|681.38|668.58|679.6|666.8|435
1677738300000|2023-03-02 06:25:00|680.82|668.02|681.2|668.4|681.67|668.87|680.25|667.45|460
1677738600000|2023-03-02 06:30:00|681.15|668.35|679.89|667.09|681.16|668.36|679.67|666.87|346
1677738900000|2023-03-02 06:35:00|679.91|667.11|679.54|666.74|680.45|667.65|679.49|666.69|220
1677739200000|2023-03-02 06:40:00|679.61|666.81|679.64|666.84|680.11|667.31|679.54|666.74|320
1677739500000|2023-03-02 06:45:00|679.66|666.86|679.48|666.68|680.36|667.56|678.84|666.04|368
1677739800000|2023-03-02 06:50:00|679.5|666.7|680.93|668.13|681.01|668.21|679.44|666.64|281
1677740100000|2023-03-02 06:55:00|680.96|668.16|679.34|666.54|681.04|668.24|679.29|666.49|377
1677740400000|2023-03-02 07:00:00|679.29|666.49|678.61|665.81|680.16|667.36|678.54|665.74|476
1677740700000|2023-03-02 07:05:00|678.69|665.89|680.04|667.24|680.1|667.3|678.23|665.43|361
1677741000000|2023-03-02 07:10:00|680.05|667.25|681.05|668.25|681.15|668.35|680.01|667.21|326
1677741300000|2023-03-02 07:15:00|681.07|668.27|680.91|668.11|681.23|668.43|680.73|667.93|356
1677741600000|2023-03-02 07:20:00|680.99|668.19|680.25|667.45|681.35|668.55|679.39|666.59|502
1677741900000|2023-03-02 07:25:00|680.21|667.41|681.84|669.04|681.89|669.09|679.43|666.63|558
1677742200000|2023-03-02 07:30:00|681.82|669.02|680.5|667.7|681.96|669.16|680.48|667.68|437
1677742500000|2023-03-02 07:35:00|680.53|667.73|681|668.2|681.05|668.25|679.92|667.12|380
1677742800000|2023-03-02 07:40:00|680.97|668.17|682.35|669.55|682.37|669.57|680.73|667.93|371
1677743100000|2023-03-02 07:45:00|682.32|669.52|682.1|669.3|682.35|669.55|681.37|668.57|318
1677743400000|2023-03-02 07:50:00|682.12|669.32|682.57|669.77|682.77|669.97|681.48|668.68|420
1677743700000|2023-03-02 07:55:00|682.58|669.78|682.57|669.77|682.74|669.94|681.61|668.81|432
1677744000000|2023-03-02 08:00:00|682.5|669.7|681.47|668.67|682.56|669.76|680.98|668.18|580
1677744300000|2023-03-02 08:05:00|681.5|668.7|680.39|667.59|681.56|668.76|679.98|667.18|499
1677744600000|2023-03-02 08:10:00|680.27|667.47|681.32|668.52|681.6|668.8|680.26|667.46|383
1677744900000|2023-03-02 08:15:00|681.29|668.49|681.3|668.5|681.74|668.94|680.96|668.16|422
1677745200000|2023-03-02 08:20:00|681.4|668.6|680.59|667.79|681.64|668.84|680.25|667.45|391
1677745500000|2023-03-02 08:25:00|680.56|667.76|681.68|668.88|681.72|668.92|680.56|667.76|422
1677745800000|2023-03-02 08:30:00|681.72|668.92|678.24|665.44|681.95|669.15|677.95|665.15|506
1677746100000|2023-03-02 08:35:00|678.29|665.49|679.09|666.29|679.16|666.36|677.9|665.1|437
1677746400000|2023-03-02 08:40:00|679.11|666.31|682.6|669.8|682.6|669.8|678.9|666.1|571
1677746700000|2023-03-02 08:45:00|682.57|669.77|682.25|669.45|682.57|669.77|681.51|668.71|467
1677747000000|2023-03-02 08:50:00|682.3|669.5|681.65|668.85|682.55|669.75|681.08|668.28|513
1677747300000|2023-03-02 08:55:00|681.67|668.87|681.12|668.32|682.18|669.38|680.31|667.51|509
1677747600000|2023-03-02 09:00:00|681.11|668.31|681.22|668.42|681.45|668.65|680.48|667.68|428
1677747900000|2023-03-02 09:05:00|681.25|668.45|682.55|669.75|682.68|669.88|680.79|667.99|420
1677748200000|2023-03-02 09:10:00|682.7|669.9|682.45|669.65|683.16|670.36|682.27|669.47|334
1677748500000|2023-03-02 09:15:00|682.46|669.66|681.71|668.91|682.56|669.76|681.45|668.65|343
1677748800000|2023-03-02 09:20:00|681.6|668.8|682.75|669.95|682.87|670.07|681.09|668.29|415
1677749100000|2023-03-02 09:25:00|682.74|669.94|682.91|670.11|683.04|670.24|682.05|669.25|429
1677749400000|2023-03-02 09:30:00|682.96|670.16|683.09|670.29|683.47|670.67|682.96|670.16|250
1677749700000|2023-03-02 09:35:00|683.15|670.35|681.33|668.53|683.19|670.39|681.06|668.26|457
1677750000000|2023-03-02 09:40:00|681.39|668.59|681.63|668.83|681.7|668.9|680.97|668.17|330
1677750300000|2023-03-02 09:45:00|681.6|668.8|679.85|667.05|682.3|669.5|679.65|666.85|414
1677750600000|2023-03-02 09:50:00|679.83|667.03|680.08|667.28|680.3|667.5|679.8|667|288
1677750900000|2023-03-02 09:55:00|680.07|667.27|678.33|665.53|680.16|667.36|678.29|665.49|476
1677751200000|2023-03-02 10:00:00|678.35|665.55|677.98|665.18|678.47|665.67|676.71|663.91|584
1677751500000|2023-03-02 10:05:00|678|665.2|676.76|663.96|678.16|665.36|676.46|663.66|487
1677751800000|2023-03-02 10:10:00|676.75|663.95|677.5|664.7|677.5|664.7|676.05|663.25|481
1677752100000|2023-03-02 10:15:00|677.45|664.65|678.35|665.55|678.5|665.7|677.45|664.65|307
1677752400000|2023-03-02 10:20:00|678.33|665.53|678.48|665.68|679.05|666.25|678.06|665.26|309
1677752700000|2023-03-02 10:25:00|678.43|665.63|677.13|664.33|678.48|665.68|676.6|663.8|441
1677753000000|2023-03-02 10:30:00|677.12|664.32|678.01|665.21|678.55|665.75|677.07|664.27|515
1677753300000|2023-03-02 10:35:00|678.03|665.23|676.95|664.15|678.11|665.31|676.52|663.72|372
1677753600000|2023-03-02 10:40:00|676.97|664.17|677.53|664.73|677.94|665.14|675.96|663.16|508
1677753900000|2023-03-02 10:45:00|677.54|664.74|676.15|663.35|677.89|665.09|676.03|663.23|467
1677754200000|2023-03-02 10:50:00|676.18|663.38|675.75|662.95|676.63|663.83|674.11|661.31|603
1677754500000|2023-03-02 10:55:00|675.76|662.96|677.15|664.35|677.28|664.48|675.76|662.96|412
1677754800000|2023-03-02 11:00:00|677.19|664.39|677.79|664.99|677.83|665.03|676.68|663.88|390
1677755100000|2023-03-02 11:05:00|677.78|664.98|677.1|664.3|678.2|665.4|677.1|664.3|375
1677755400000|2023-03-02 11:10:00|677.01|664.21|676.77|663.97|677.68|664.88|676.55|663.75|393
1677755700000|2023-03-02 11:15:00|676.82|664.02|678.04|665.24|678.6|665.8|676.77|663.97|425
1677756000000|2023-03-02 11:20:00|678.02|665.22|676.66|663.86|678.25|665.45|676.13|663.33|473
1677756300000|2023-03-02 11:25:00|676.73|663.93|677.45|664.65|677.55|664.75|676.5|663.7|456
1677756600000|2023-03-02 11:30:00|677.38|664.58|676.82|664.02|677.65|664.85|676.47|663.67|253
1677756900000|2023-03-02 11:35:00|676.83|664.03|677.85|665.05|677.93|665.13|675.83|663.03|468
1677757200000|2023-03-02 11:40:00|677.84|665.04|679.29|666.49|680.28|667.48|677.8|665|466
1677757500000|2023-03-02 11:45:00|679.25|666.45|677.34|664.54|679.65|666.85|676.89|664.09|493
1677757800000|2023-03-02 11:50:00|677.33|664.53|678.8|666|679.35|666.55|677.07|664.27|456
1677758100000|2023-03-02 11:55:00|678.7|665.9|677.83|665.03|679.11|666.31|677.45|664.65|425
1677758400000|2023-03-02 12:00:00|677.88|665.08|679.35|666.55|679.65|666.85|677.83|665.03|452
1677758700000|2023-03-02 12:05:00|679.37|666.57|677.55|664.75|679.55|666.75|677.52|664.72|382
1677759000000|2023-03-02 12:10:00|677.54|664.74|676.48|663.68|677.72|664.92|675.84|663.04|362
1677759300000|2023-03-02 12:15:00|676.47|663.67|675.43|662.63|677.09|664.29|675.39|662.59|327
1677759600000|2023-03-02 12:20:00|675.42|662.62|675.17|662.37|676.19|663.39|674.38|661.58|488
1677759900000|2023-03-02 12:25:00|675.2|662.4|673.64|660.84|675.2|662.4|673.6|660.8|510
1677760200000|2023-03-02 12:30:00|673.65|660.85|674.96|662.16|675.05|662.25|673.1|660.3|643
1677760500000|2023-03-02 12:35:00|674.94|662.14|675.1|662.3|675.75|662.95|674.83|662.03|421
1677760800000|2023-03-02 12:40:00|675.08|662.28|672.9|660.1|675.45|662.65|672.25|659.45|485
1677761100000|2023-03-02 12:45:00|672.94|660.14|672.78|659.98|673.48|660.68|672.03|659.23|651
1677761400000|2023-03-02 12:50:00|672.8|660|672.53|659.73|672.9|660.1|671.81|659.01|526
1677761700000|2023-03-02 12:55:00|672.55|659.75|673.68|660.88|673.68|660.88|672.33|659.53|389
1677762000000|2023-03-02 13:00:00|673.67|660.87|673.4|660.6|673.72|660.92|672.75|659.95|361
1677762300000|2023-03-02 13:05:00|673.45|660.65|671.64|658.84|673.49|660.69|671.55|658.75|437
1677762600000|2023-03-02 13:10:00|671.65|658.85|672.07|659.27|672.07|659.27|671.16|658.36|638
1677762900000|2023-03-02 13:15:00|672.03|659.23|672.83|660.03|673.16|660.36|671.44|658.64|751
1677763200000|2023-03-02 13:20:00|672.82|660.02|673.99|661.19|674.04|661.24|672.74|659.94|614
1677763500000|2023-03-02 13:25:00|673.98|661.18|673.57|660.77|674.32|661.52|673.2|660.4|623
1677763800000|2023-03-02 13:30:00|673.6|660.8|673.81|661.01|674.61|661.81|672|659.2|841
1677764100000|2023-03-02 13:35:00|673.83|661.03|674.75|661.95|674.75|661.95|673.75|660.95|541
1677764400000|2023-03-02 13:40:00|674.76|661.96|674.79|661.99|674.95|662.15|674.14|661.34|430
1677764700000|2023-03-02 13:45:00|674.83|662.03|673.23|660.43|674.95|662.15|673.15|660.35|371
1677765000000|2023-03-02 13:50:00|673.1|660.3|671.34|658.54|673.34|660.54|671.12|658.32|603
1677765300000|2023-03-02 13:55:00|671.44|658.64|671.96|659.16|672.11|659.31|671.18|658.38|692
1677765600000|2023-03-02 14:00:00|671.93|659.13|672.48|659.68|672.76|659.96|671.45|658.65|542
1677765900000|2023-03-02 14:05:00|672.45|659.65|669.81|657.01|672.45|659.65|669.57|656.77|715
1677766200000|2023-03-02 14:10:00|669.83|657.03|668.97|656.17|670.14|657.34|668.03|655.23|757
1677766500000|2023-03-02 14:15:00|668.96|656.16|667.85|655.05|669.5|656.7|666.72|653.92|796
1677766800000|2023-03-02 14:20:00|667.9|655.1|667.83|655.03|667.95|655.15|666.65|653.85|580
1677767100000|2023-03-02 14:25:00|667.81|655.01|668.44|655.64|668.5|655.7|667.1|654.3|601
1677767400000|2023-03-02 14:30:00|668.41|655.61|669.79|656.99|669.82|657.02|667.98|655.18|783
1677767700000|2023-03-02 14:35:00|669.82|657.02|668.68|655.88|670.02|657.22|667.28|654.48|758
1677768000000|2023-03-02 14:40:00|668.78|655.98|668.15|655.35|668.92|656.12|667.42|654.62|735
1677768300000|2023-03-02 14:45:00|668.05|655.25|668.45|655.65|668.72|655.92|666.88|654.08|646
1677768600000|2023-03-02 14:50:00|668.35|655.55|669.84|657.04|670.15|657.35|668.2|655.4|275
1677768900000|2023-03-02 14:55:00|669.79|656.99|669.8|657|669.95|657.15|668.55|655.75|346
1677769200000|2023-03-02 15:00:00|669.69|656.89|670.76|657.96|670.92|658.12|669.33|656.53|693
1677769500000|2023-03-02 15:05:00|670.74|657.94|669.83|657.03|670.91|658.11|668.95|656.15|681
1677769800000|2023-03-02 15:10:00|669.87|657.07|669.27|656.47|669.93|657.13|669.04|656.24|551
1677770100000|2023-03-02 15:15:00|669.28|656.48|668.7|655.9|669.79|656.99|668.59|655.79|664
1677770400000|2023-03-02 15:20:00|668.69|655.89|667.68|654.88|668.75|655.95|666.94|654.14|590
1677770700000|2023-03-02 15:25:00|667.63|654.83|668.15|655.35|668.97|656.17|666.79|653.99|736
1677771000000|2023-03-02 15:30:00|668.16|655.36|668.85|656.05|669.19|656.39|667.85|655.05|623
1677771300000|2023-03-02 15:35:00|668.87|656.07|667.82|655.02|669.36|656.56|667.61|654.81|542
1677771600000|2023-03-02 15:40:00|667.85|655.05|667.43|654.63|668.02|655.22|667.39|654.59|542
1677771900000|2023-03-02 15:45:00|667.4|654.6|667.42|654.62|667.56|654.76|666.83|654.03|455
1677772200000|2023-03-02 15:50:00|667.37|654.57|668.31|655.51|668.46|655.66|667.37|654.57|566
1677772500000|2023-03-02 15:55:00|668.34|655.54|668.96|656.16|669.2|656.4|668.05|655.25|539
1677772800000|2023-03-02 16:00:00|668.9|656.1|668.25|655.45|669.29|656.49|668.2|655.4|504
1677773100000|2023-03-02 16:05:00|668.24|655.44|668.5|655.7|668.7|655.9|668|655.2|357
1677773400000|2023-03-02 16:10:00|668.53|655.73|666.74|653.94|668.71|655.91|666.63|653.83|417
1677773700000|2023-03-02 16:15:00|666.75|653.95|667.7|654.9|667.95|655.15|666.65|653.85|309
1677774000000|2023-03-02 16:20:00|667.71|654.91|667.09|654.29|667.9|655.1|666.84|654.04|418
1677774300000|2023-03-02 16:25:00|667.04|654.24|665.55|652.75|667.19|654.39|665.16|652.36|568
1677774600000|2023-03-02 16:30:00|665.56|652.76|665.46|652.66|666.27|653.47|665.28|652.48|441
1677774900000|2023-03-02 16:35:00|665.44|652.64|664.43|651.63|665.6|652.8|664.19|651.39|564
1677775200000|2023-03-02 16:40:00|664.46|651.66|663.63|650.83|664.46|651.66|663.15|650.35|459
1677775500000|2023-03-02 16:45:00|663.62|650.82|663.55|650.75|664.38|651.58|663.35|650.55|543
1677775800000|2023-03-02 16:50:00|663.6|650.8|662.83|650.03|664.16|651.36|662.56|649.76|341
1677776100000|2023-03-02 16:55:00|662.86|650.06|663.17|650.37|664.14|651.34|662.18|649.38|541
1677776400000|2023-03-02 17:00:00|663.19|650.39|663.88|651.08|664.12|651.32|662.83|650.03|563
1677776700000|2023-03-02 17:05:00|663.93|651.13|663.99|651.19|664.36|651.56|663.7|650.9|458
1677777000000|2023-03-02 17:10:00|663.97|651.17|663.13|650.33|664.17|651.37|662.98|650.18|369
1677777300000|2023-03-02 17:15:00|662.96|650.16|662.54|649.74|663.47|650.67|662.4|649.6|413
1677777600000|2023-03-02 17:20:00|662.57|649.77|663.68|650.88|663.83|651.03|662.53|649.73|400
1677777900000|2023-03-02 17:25:00|663.71|650.91|665.49|652.69|665.83|653.03|663.71|650.91|453
1677778200000|2023-03-02 17:30:00|665.46|652.66|666.3|653.5|666.57|653.77|665.45|652.65|433
1677778500000|2023-03-02 17:35:00|666.31|653.51|665.59|652.79|666.31|653.51|665.46|652.66|475
1677778800000|2023-03-02 17:40:00|665.63|652.83|664.55|651.75|665.64|652.84|664.39|651.59|417
1677779100000|2023-03-02 17:45:00|664.54|651.74|664.1|651.3|664.78|651.98|663.97|651.17|339
1677779400000|2023-03-02 17:50:00|664.18|651.38|665.76|652.96|666.22|653.42|663.93|651.13|512
1677779700000|2023-03-02 17:55:00|665.88|653.08|665.48|652.68|666|653.2|664.89|652.09|460
1677780000000|2023-03-02 18:00:00|665.47|652.67|664.4|651.6|665.53|652.73|664.35|651.55|515
1677780300000|2023-03-02 18:05:00|664.41|651.61|665.07|652.27|665.17|652.37|664.34|651.54|552
1677780600000|2023-03-02 18:10:00|665.08|652.28|665.98|653.18|665.98|653.18|664.98|652.18|415
1677780900000|2023-03-02 18:15:00|665.97|653.17|666.05|653.25|666.24|653.44|665.32|652.52|459
1677781200000|2023-03-02 18:20:00|666|653.2|665.67|652.87|666.53|653.73|665.64|652.84|451
1677781500000|2023-03-02 18:25:00|665.71|652.91|664.93|652.13|665.85|653.05|664.8|652|296
1677781800000|2023-03-02 18:30:00|664.9|652.1|664.77|651.97|664.91|652.11|664.15|651.35|458
1677782100000|2023-03-02 18:35:00|664.78|651.98|668.35|655.55|668.44|655.64|664.78|651.98|755
1677782400000|2023-03-02 18:40:00|668.32|655.52|667.3|654.5|668.54|655.74|667|654.2|604
1677782700000|2023-03-02 18:45:00|667.24|654.44|667.68|654.88|668.07|655.27|666.49|653.69|641
1677783000000|2023-03-02 18:50:00|667.69|654.89|668.28|655.48|668.43|655.63|667.22|654.42|542
1677783300000|2023-03-02 18:55:00|668.3|655.5|668.73|655.93|669.12|656.32|667.87|655.07|576
1677783600000|2023-03-02 19:00:00|668.75|655.95|670.23|657.43|670.62|657.82|668.74|655.94|733
1677783900000|2023-03-02 19:05:00|670.27|657.47|670.37|657.57|671.22|658.42|670.19|657.39|684
1677784200000|2023-03-02 19:10:00|670.34|657.54|667.65|654.85|671.2|658.4|667.48|654.68|647
1677784500000|2023-03-02 19:15:00|667.63|654.83|668.58|655.78|668.75|655.95|667.1|654.3|608
1677784800000|2023-03-02 19:20:00|668.5|655.7|669.8|657|669.88|657.08|668.5|655.7|482
1677785100000|2023-03-02 19:25:00|669.86|657.06|670.58|657.78|671|658.2|669.65|656.85|580
1677785400000|2023-03-02 19:30:00|670.59|657.79|670.59|657.79|670.97|658.17|670.3|657.5|520
1677785700000|2023-03-02 19:35:00|670.58|657.78|671.1|658.3|671.15|658.35|669.37|656.57|525
1677786000000|2023-03-02 19:40:00|671.07|658.27|670.64|657.84|671.52|658.72|670.1|657.3|596
1677786300000|2023-03-02 19:45:00|670.63|657.83|670.18|657.38|670.74|657.94|669.81|657.01|597
1677786600000|2023-03-02 19:50:00|670.35|657.55|668.71|655.91|670.35|657.55|668.41|655.61|612
1677786900000|2023-03-02 19:55:00|668.64|655.84|669.11|656.31|669.28|656.48|668.5|655.7|532
1677787200000|2023-03-02 20:00:00|669.09|656.29|667.31|654.51|669.41|656.61|667.25|654.45|604
1677787500000|2023-03-02 20:05:00|667.51|654.71|668.05|655.25|668.2|655.4|667.24|654.44|397
1677787800000|2023-03-02 20:10:00|668.01|655.21|669.74|656.94|669.97|657.17|667.95|655.15|414
1677788100000|2023-03-02 20:15:00|669.55|656.75|669.35|656.55|670.15|657.35|668.95|656.15|484
1677788400000|2023-03-02 20:20:00|669.36|656.56|669.63|656.83|669.98|657.18|668.92|656.12|496
1677788700000|2023-03-02 20:25:00|669.65|656.85|668.8|656|669.97|657.17|668.69|655.89|504
1677789000000|2023-03-02 20:30:00|668.85|656.05|669.47|656.67|670.03|657.23|668.7|655.9|432
1677789300000|2023-03-02 20:35:00|669.52|656.72|669.47|656.67|669.78|656.98|669.14|656.34|550
1677789600000|2023-03-02 20:40:00|669.6|656.8|670.12|657.32|670.63|657.83|669.03|656.23|539
1677789900000|2023-03-02 20:45:00|670.25|657.45|670.57|657.77|670.8|658|670.09|657.29|565
1677790200000|2023-03-02 20:50:00|670.6|657.8|667.89|655.09|670.6|657.8|667.58|654.78|687
1677790500000|2023-03-02 20:55:00|667.88|655.08|667.02|654.22|668.55|655.75|666.81|654.01|606
1677790800000|2023-03-02 21:00:00|667.01|654.21|667.35|654.55|668.12|655.32|667.01|654.21|523
1677791100000|2023-03-02 21:05:00|667.45|654.65|667.35|654.55|667.78|654.98|667.05|654.25|488
1677791400000|2023-03-02 21:10:00|667.4|654.6|668.4|655.6|668.4|655.6|667.28|654.48|404
1677791700000|2023-03-02 21:15:00|668.36|655.56|668.12|655.32|668.43|655.63|667.65|654.85|367
1677792000000|2023-03-02 21:20:00|668.09|655.29|667.39|654.59|668.17|655.37|667.35|654.55|412
1677792300000|2023-03-02 21:25:00|667.53|654.73|668.46|655.66|668.57|655.77|667.39|654.59|347
1677792600000|2023-03-02 21:30:00|668.49|655.69|667.52|654.72|668.57|655.77|667.24|654.44|378
1677792900000|2023-03-02 21:35:00|667.48|654.68|668.67|655.87|669.88|657.08|667.45|654.65|456
1677793200000|2023-03-02 21:40:00|668.62|655.82|668.5|655.7|669.1|656.3|668.23|655.43|303
1677793500000|2023-03-02 21:45:00|668.47|655.67|669.5|656.7|669.5|656.7|668.35|655.55|347
1677793800000|2023-03-02 21:50:00|669.45|656.65|668.62|655.82|669.69|656.89|668.42|655.62|323
1677794100000|2023-03-02 21:55:00|668.55|655.75|667.11|654.31|668.79|655.99|667.1|654.3|350
1677794400000|2023-03-02 22:00:00|667.13|654.33|667.67|654.87|667.79|654.99|667.09|654.29|194
1677794700000|2023-03-02 22:05:00|667.68|654.88|667.28|654.48|667.82|655.02|667.27|654.47|152
1677795000000|2023-03-02 22:10:00|667.29|654.49|667.2|654.4|667.32|654.52|666.69|653.89|151
1677795300000|2023-03-02 22:15:00|667.21|654.41|667.68|654.88|667.85|655.05|667.21|654.41|194
1677795600000|2023-03-02 22:20:00|667.69|654.89|669.14|656.34|669.15|656.35|667.67|654.87|246
1677795900000|2023-03-02 22:25:00|669.13|656.33|670.27|657.47|670.57|657.77|669.13|656.33|192
1677796200000|2023-03-02 22:30:00|670.26|657.46|670.18|657.38|670.81|658.01|670.15|657.35|267
1677796500000|2023-03-02 22:35:00|670.2|657.4|670.64|657.84|670.68|657.88|670.15|657.35|135
1677796800000|2023-03-02 22:40:00|670.65|657.85|670.19|657.39|670.66|657.86|670.19|657.39|131
1677797100000|2023-03-02 22:45:00|670.23|657.43|669.94|657.14|670.27|657.47|669.93|657.13|76
1677797400000|2023-03-02 22:50:00|669.95|657.15|669.81|657.01|670.24|657.44|669.8|657|146
1677797700000|2023-03-02 22:55:00|669.82|657.02|669.53|656.73|670.24|657.44|669.5|656.7|198
1677798000000|2023-03-02 23:00:00|669.57|656.77|670.51|657.71|670.65|657.85|669.28|656.48|436
1677798300000|2023-03-02 23:05:00|670.52|657.72|670.43|657.63|670.78|657.98|670.25|657.45|259
1677798600000|2023-03-02 23:10:00|670.41|657.61|670.8|658|671.27|658.47|670.25|657.45|274
1677798900000|2023-03-02 23:15:00|670.85|658.05|670.45|657.65|671.34|658.54|670.18|657.38|260
1677799200000|2023-03-02 23:20:00|670.58|657.78|670.48|657.68|671.21|658.41|670.14|657.34|316
1677799500000|2023-03-02 23:25:00|670.49|657.69|669.38|656.58|670.61|657.81|669.2|656.4|317
1677799800000|2023-03-02 23:30:00|669.4|656.6|669.13|656.33|669.92|657.12|669.08|656.28|297
1677800100000|2023-03-02 23:35:00|669.2|656.4|669.97|657.17|670.24|657.44|668.75|655.95|482
1677800400000|2023-03-02 23:40:00|670|657.2|669.67|656.87|670.18|657.38|669.57|656.77|298
1677800700000|2023-03-02 23:45:00|669.68|656.88|668.88|656.08|669.88|657.08|668.78|655.98|290
1677801000000|2023-03-02 23:50:00|668.89|656.09|669.59|656.79|669.59|656.79|668.88|656.08|241
1677801300000|2023-03-02 23:55:00|669.62|656.82|670|657.2|670.1|657.3|669.05|656.25|219
1677801600000|2023-03-03 00:00:00|669.98|657.18|669.16|656.36|670.45|657.65|669.07|656.27|261
1677801900000|2023-03-03 00:05:00|669.13|656.33|667.9|655.1|669.25|656.45|667.78|654.98|448
1677802200000|2023-03-03 00:10:00|667.87|655.07|666.97|654.17|668.13|655.33|666.92|654.12|408
1677802500000|2023-03-03 00:15:00|666.99|654.19|666.42|653.62|667.26|654.46|665.83|653.03|426
1677802800000|2023-03-03 00:20:00|666.37|653.57|666.79|653.99|667.29|654.49|666.32|653.52|317
1677803100000|2023-03-03 00:25:00|666.82|654.02|665.03|652.23|666.91|654.11|664.89|652.09|332
1677803400000|2023-03-03 00:30:00|665.01|652.21|667.28|654.48|667.28|654.48|664.98|652.18|292
1677803700000|2023-03-03 00:35:00|667.19|654.39|665.47|652.67|667.9|655.1|665.27|652.47|464
1677804000000|2023-03-03 00:40:00|665.41|652.61|665.95|653.15|666.87|654.07|664.71|651.91|598
1677804300000|2023-03-03 00:45:00|665.97|653.17|666.94|654.14|667.5|654.7|665.78|652.98|368
1677804600000|2023-03-03 00:50:00|666.92|654.12|667.67|654.87|667.85|655.05|666.55|653.75|388
1677804900000|2023-03-03 00:55:00|667.73|654.93|666.44|653.64|667.79|654.99|666.28|653.48|398
1677805200000|2023-03-03 01:00:00|666.36|653.56|666.5|653.7|666.87|654.07|665.94|653.14|349
1677805500000|2023-03-03 01:05:00|666.55|653.75|665.71|652.91|666.59|653.79|665.68|652.88|325
1677805800000|2023-03-03 01:10:00|665.73|652.93|666.35|653.55|666.66|653.86|665.65|652.85|360
1677806100000|2023-03-03 01:15:00|666.38|653.58|660.88|648.08|666.62|653.82|658.86|646.06|529
1677806400000|2023-03-03 01:20:00|660.89|648.09|651.01|638.21|660.89|648.09|649.01|636.21|1079
1677806700000|2023-03-03 01:25:00|651.18|638.38|641.51|628.71|651.37|638.57|641.18|628.38|1052
1677807000000|2023-03-03 01:30:00|641.62|628.82|628.12|615.32|641.75|628.95|621.29|608.49|1079
1677807300000|2023-03-03 01:35:00|628.11|615.31|627.85|615.05|630.69|617.89|625.66|612.86|1090
1677807600000|2023-03-03 01:40:00|627.83|615.03|621.74|608.94|628.12|615.32|618.28|605.48|1043
1677807900000|2023-03-03 01:45:00|621.73|608.93|624.97|612.17|625.19|612.39|621.13|608.33|979
1677808200000|2023-03-03 01:50:00|624.91|612.11|620.73|607.93|624.91|612.11|619.43|606.63|918
1677808500000|2023-03-03 01:55:00|620.75|607.95|620.56|607.76|620.91|608.11|615.85|603.05|969
1677808800000|2023-03-03 02:00:00|620.45|607.65|620.21|607.41|620.45|607.65|617.66|604.86|970
1677809100000|2023-03-03 02:05:00|620.24|607.44|621.35|608.55|622.97|610.17|620.24|607.44|859
1677809400000|2023-03-03 02:10:00|621.33|608.53|619.7|606.9|621.44|608.64|618.05|605.25|881
1677809700000|2023-03-03 02:15:00|619.62|606.82|623.35|610.55|623.46|610.66|619.13|606.33|846
1677810000000|2023-03-03 02:20:00|623.31|610.51|623.86|611.06|624.29|611.49|622.45|609.65|855
1677810300000|2023-03-03 02:25:00|623.84|611.04|624.16|611.36|624.82|612.02|623.57|610.77|734
1677810600000|2023-03-03 02:30:00|624.14|611.34|620.82|608.02|624.14|611.34|620.54|607.74|783
1677810900000|2023-03-03 02:35:00|620.81|608.01|621.19|608.39|621.5|608.7|620.73|607.93|612
1677811200000|2023-03-03 02:40:00|621.22|608.42|619.92|607.12|622.56|609.76|618.89|606.09|794
1677811500000|2023-03-03 02:45:00|619.9|607.1|621.39|608.59|621.57|608.77|619.64|606.84|682
1677811800000|2023-03-03 02:50:00|621.38|608.58|621.3|608.5|622.18|609.38|620.7|607.9|652
1677812100000|2023-03-03 02:55:00|621.29|608.49|622.88|610.08|623.32|610.52|621.26|608.46|697
1677812400000|2023-03-03 03:00:00|622.9|610.1|621.05|608.25|622.92|610.12|620.64|607.84|730
1677812700000|2023-03-03 03:05:00|621|608.2|621.52|608.72|621.69|608.89|620.67|607.87|714
1677813000000|2023-03-03 03:10:00|621.48|608.68|623.03|610.23|623.85|611.05|621.48|608.68|697
1677813300000|2023-03-03 03:15:00|623.02|610.22|623.92|611.12|624.03|611.23|622.94|610.14|662
1677813600000|2023-03-03 03:20:00|623.89|611.09|626.17|613.37|626.18|613.38|623.89|611.09|529
1677813900000|2023-03-03 03:25:00|626.16|613.36|626.69|613.89|627.27|614.47|626.06|613.26|622
1677814200000|2023-03-03 03:30:00|626.71|613.91|626.31|613.51|627.92|615.12|625.94|613.14|587
1677814500000|2023-03-03 03:35:00|626.26|613.46|625.79|612.99|626.55|613.75|625.19|612.39|598
1677814800000|2023-03-03 03:40:00|625.8|613|625.9|613.1|626.07|613.27|625.07|612.27|514
1677815100000|2023-03-03 03:45:00|625.89|613.09|624.98|612.18|626.3|613.5|624.98|612.18|624
1677815400000|2023-03-03 03:50:00|624.95|612.15|623.53|610.73|625.04|612.24|623.45|610.65|629
1677815700000|2023-03-03 03:55:00|623.54|610.74|625.3|612.5|625.37|612.57|623.45|610.65|238
1677816000000|2023-03-03 04:00:00|625|612.2|624.99|612.19|625.2|612.4|623.58|610.78|628
1677816300000|2023-03-03 04:05:00|624.97|612.17|625.99|613.19|626.03|613.23|624.94|612.14|478
1677816600000|2023-03-03 04:10:00|625.98|613.18|626.21|613.41|626.32|613.52|625.52|612.72|463
1677816900000|2023-03-03 04:15:00|626.29|613.49|627.37|614.57|627.46|614.66|626.21|613.41|445
1677817200000|2023-03-03 04:20:00|627.3|614.5|627.95|615.15|627.97|615.17|627.24|614.44|364
1677817500000|2023-03-03 04:25:00|627.96|615.16|628.27|615.47|628.29|615.49|627.83|615.03|384
1677817800000|2023-03-03 04:30:00|628.28|615.48|628.6|615.8|628.78|615.98|628.23|615.43|317
1677818100000|2023-03-03 04:35:00|628.56|615.76|628.86|616.06|628.99|616.19|628.03|615.23|372
1677818400000|2023-03-03 04:40:00|628.88|616.08|629.49|616.69|629.71|616.91|628.5|615.7|421
1677818700000|2023-03-03 04:45:00|629.48|616.68|630.18|617.38|630.18|617.38|629.07|616.27|489
1677819000000|2023-03-03 04:50:00|630.15|617.35|629.77|616.97|630.26|617.46|629.4|616.6|450
1677819300000|2023-03-03 04:55:00|629.73|616.93|629.46|616.66|629.91|617.11|629.1|616.3|478
1677819600000|2023-03-03 05:00:00|629.25|616.45|630.93|618.13|630.93|618.13|628.9|616.1|487
1677819900000|2023-03-03 05:05:00|630.92|618.12|630.35|617.55|631.15|618.35|630|617.2|558
1677820200000|2023-03-03 05:10:00|630.37|617.57|629.05|616.25|630.55|617.75|628.93|616.13|566
1677820500000|2023-03-03 05:15:00|628.99|616.19|628.32|615.52|629.73|616.93|628.2|615.4|456
1677820800000|2023-03-03 05:20:00|628.35|615.55|627.31|614.51|628.69|615.89|627.2|614.4|378
1677821100000|2023-03-03 05:25:00|627.27|614.47|627.44|614.64|628.12|615.32|626.87|614.07|560
1677821400000|2023-03-03 05:30:00|627.45|614.65|628.29|615.49|628.62|615.82|627.41|614.61|485
1677821700000|2023-03-03 05:35:00|628.32|615.52|628.44|615.64|628.63|615.83|627.68|614.88|438
1677822000000|2023-03-03 05:40:00|628.46|615.66|627.57|614.77|628.51|615.71|627.49|614.69|459
1677822300000|2023-03-03 05:45:00|627.59|614.79|627.49|614.69|628.23|615.43|627.28|614.48|300
1677822600000|2023-03-03 05:50:00|627.5|614.7|626.64|613.84|627.5|614.7|626.51|613.71|451
1677822900000|2023-03-03 05:55:00|626.6|613.8|626.85|614.05|627.17|614.37|626.54|613.74|296
1677823200000|2023-03-03 06:00:00|626.86|614.06|628.26|615.46|628.28|615.48|626.49|613.69|610
1677823500000|2023-03-03 06:05:00|628.25|615.45|627.04|614.24|628.27|615.47|626.78|613.98|516
1677823800000|2023-03-03 06:10:00|627|614.2|628.03|615.23|628.72|615.92|626.95|614.15|491
1677824100000|2023-03-03 06:15:00|628.14|615.34|628.38|615.58|628.9|616.1|628.01|615.21|389
1677824400000|2023-03-03 06:20:00|628.43|615.63|629.35|616.55|629.39|616.59|627.74|614.94|529
1677824700000|2023-03-03 06:25:00|629.34|616.54|630.93|618.13|631|618.2|629.2|616.4|451
1677825000000|2023-03-03 06:30:00|630.88|618.08|631.42|618.62|631.46|618.66|630.83|618.03|377
1677825300000|2023-03-03 06:35:00|631.4|618.6|630.24|617.44|631.89|619.09|630.2|617.4|357
1677825600000|2023-03-03 06:40:00|630.22|617.42|630.44|617.64|630.61|617.81|629.59|616.79|504
1677825900000|2023-03-03 06:45:00|630.51|617.71|630.4|617.6|630.59|617.79|629.65|616.85|376
1677826200000|2023-03-03 06:50:00|630.35|617.55|630.07|617.27|630.89|618.09|630.05|617.25|302
1677826500000|2023-03-03 06:55:00|630.14|617.34|630.28|617.48|631.25|618.45|629.5|616.7|478
1677826800000|2023-03-03 07:00:00|630.32|617.52|630.11|617.31|630.32|617.52|629.52|616.72|427
1677827100000|2023-03-03 07:05:00|630.09|617.29|629.42|616.62|630.09|617.29|628.74|615.94|500
1677827400000|2023-03-03 07:10:00|629.43|616.63|630.31|617.51|630.43|617.63|629.31|616.51|339
1677827700000|2023-03-03 07:15:00|630.3|617.5|630.8|618|631.04|618.24|629.85|617.05|371
1677828000000|2023-03-03 07:20:00|630.81|618.01|630.51|617.71|630.89|618.09|630.25|617.45|336
1677828300000|2023-03-03 07:25:00|630.44|617.64|631.17|618.37|631.3|618.5|630.39|617.59|375
1677828600000|2023-03-03 07:30:00|631.28|618.48|631.9|619.1|631.95|619.15|631.19|618.39|381
1677828900000|2023-03-03 07:35:00|631.93|619.13|631.63|618.83|631.98|619.18|631.15|618.35|430
1677829200000|2023-03-03 07:40:00|631.62|618.82|632.07|619.27|632.21|619.41|631.59|618.79|343
1677829500000|2023-03-03 07:45:00|632.09|619.29|632.64|619.84|632.75|619.95|632.03|619.23|295
1677829800000|2023-03-03 07:50:00|632.59|619.79|631.92|619.12|632.77|619.97|631.82|619.02|329
1677830100000|2023-03-03 07:55:00|631.87|619.07|632.23|619.43|632.38|619.58|631.78|618.98|209
1677830400000|2023-03-03 08:00:00|632.2|619.4|632.04|619.24|632.41|619.61|631.27|618.47|479
1677830700000|2023-03-03 08:05:00|632.06|619.26|631.78|618.98|632.61|619.81|631.36|618.56|469
1677831000000|2023-03-03 08:10:00|631.71|618.91|631.05|618.25|632|619.2|630.71|617.91|425
1677831300000|2023-03-03 08:15:00|630.99|618.19|631.34|618.54|631.57|618.77|630.71|617.91|448
1677831600000|2023-03-03 08:20:00|631.38|618.58|631.5|618.7|632.03|619.23|631.24|618.44|389
1677831900000|2023-03-03 08:25:00|631.52|618.72|631.9|619.1|631.9|619.1|631.14|618.34|285
1677832200000|2023-03-03 08:30:00|631.92|619.12|632.4|619.6|633|620.2|631.89|619.09|394
1677832500000|2023-03-03 08:35:00|632.31|619.51|632.65|619.85|633.14|620.34|632.31|619.51|350
1677832800000|2023-03-03 08:40:00|632.7|619.9|632.95|620.15|633.27|620.47|632.6|619.8|302
1677833100000|2023-03-03 08:45:00|632.93|620.13|633.05|620.25|633.17|620.37|632.55|619.75|164
1677833400000|2023-03-03 08:50:00|633.04|620.24|633.34|620.54|634.24|621.44|632.81|620.01|532
1677833700000|2023-03-03 08:55:00|633.32|620.52|633.83|621.03|633.86|621.06|633.15|620.35|506
1677834000000|2023-03-03 09:00:00|633.86|621.06|633.8|621|634.34|621.54|633.59|620.79|574
1677834300000|2023-03-03 09:05:00|633.79|620.99|632.52|619.72|633.93|621.13|632.05|619.25|494
1677834600000|2023-03-03 09:10:00|632.51|619.71|631.53|618.73|632.6|619.8|631.43|618.63|401
1677834900000|2023-03-03 09:15:00|631.48|618.68|631.23|618.43|631.99|619.19|630.9|618.1|408
1677835200000|2023-03-03 09:20:00|631.27|618.47|630.65|617.85|631.47|618.67|629.74|616.94|377
1677835500000|2023-03-03 09:25:00|630.56|617.76|631.24|618.44|631.33|618.53|629.57|616.77|478
1677835800000|2023-03-03 09:30:00|631.32|618.52|630.48|617.68|631.49|618.69|630.1|617.3|492
1677836100000|2023-03-03 09:35:00|630.5|617.7|630.33|617.53|630.85|618.05|630|617.2|355
1677836400000|2023-03-03 09:40:00|630.4|617.6|629.69|616.89|630.4|617.6|629.42|616.62|360
1677836700000|2023-03-03 09:45:00|629.73|616.93|628.96|616.16|629.84|617.04|628.63|615.83|447
1677837000000|2023-03-03 09:50:00|628.95|616.15|629.15|616.35|629.5|616.7|628.78|615.98|391
1677837300000|2023-03-03 09:55:00|629.12|616.32|629.51|616.71|629.53|616.73|628.6|615.8|365
1677837600000|2023-03-03 10:00:00|629.65|616.85|628.62|615.82|629.85|617.05|628.55|615.75|471
1677837900000|2023-03-03 10:05:00|628.6|615.8|628.63|615.83|629.01|616.21|628.57|615.77|466
1677838200000|2023-03-03 10:10:00|628.67|615.87|628.82|616.02|629.02|616.22|628.41|615.61|457
1677838500000|2023-03-03 10:15:00|628.81|616.01|629.73|616.93|630.12|617.32|628.75|615.95|453
1677838800000|2023-03-03 10:20:00|629.74|616.94|629.57|616.77|629.87|617.07|629.35|616.55|461
1677839100000|2023-03-03 10:25:00|629.45|616.65|628.5|615.7|629.67|616.87|628.27|615.47|454
1677839400000|2023-03-03 10:30:00|628.52|615.72|628.55|615.75|628.85|616.05|628.01|615.21|432
1677839700000|2023-03-03 10:35:00|628.6|615.8|628.83|616.03|629.21|616.41|628.36|615.56|356
1677840000000|2023-03-03 10:40:00|628.88|616.08|629.48|616.68|629.52|616.72|628.81|616.01|411
1677840300000|2023-03-03 10:45:00|629.55|616.75|628.67|615.87|629.85|617.05|628.59|615.79|402
1677840600000|2023-03-03 10:50:00|628.66|615.86|628.85|616.05|629.22|616.42|628.37|615.57|373
1677840900000|2023-03-03 10:55:00|628.81|616.01|628.85|616.05|629.5|616.7|628.75|615.95|182
1677841200000|2023-03-03 11:00:00|628.83|616.03|628.95|616.15|629.39|616.59|628.8|616|299
1677841500000|2023-03-03 11:05:00|628.86|616.06|629.03|616.23|629.85|617.05|628.75|615.95|427
1677841800000|2023-03-03 11:10:00|629|616.2|628.55|615.75|629.05|616.25|628.11|615.31|530
1677842100000|2023-03-03 11:15:00|628.54|615.74|628.51|615.71|628.86|616.06|628.32|615.52|451
1677842400000|2023-03-03 11:20:00|628.49|615.69|628.97|616.17|629.15|616.35|628.05|615.25|452
1677842700000|2023-03-03 11:25:00|628.96|616.16|628.07|615.27|628.96|616.16|627.69|614.89|470
1677843000000|2023-03-03 11:30:00|628.05|615.25|630.39|617.59|630.49|617.69|627.99|615.19|481
1677843300000|2023-03-03 11:35:00|630.38|617.58|630.52|617.72|631.07|618.27|630.24|617.44|315
1677843600000|2023-03-03 11:40:00|630.53|617.73|629.1|616.3|630.66|617.86|628.67|615.87|520
1677843900000|2023-03-03 11:45:00|629.04|616.24|630.23|617.43|630.28|617.48|628.77|615.97|370
1677844200000|2023-03-03 11:50:00|630.25|617.45|629.99|617.19|630.76|617.96|629.88|617.08|396
1677844500000|2023-03-03 11:55:00|630.02|617.22|628.85|616.05|630.1|617.3|628.85|616.05|350
1677844800000|2023-03-03 12:00:00|628.84|616.04|629.25|616.45|629.65|616.85|628.77|615.97|470
1677845100000|2023-03-03 12:05:00|629.18|616.38|629.04|616.24|629.82|617.02|629|616.2|382
1677845400000|2023-03-03 12:10:00|629.03|616.23|628.87|616.07|629.34|616.54|628.7|615.9|283
1677845700000|2023-03-03 12:15:00|629.02|616.22|628.1|615.3|629.13|616.33|627.9|615.1|381
1677846000000|2023-03-03 12:20:00|628.13|615.33|627.86|615.06|628.34|615.54|627.41|614.61|405
1677846300000|2023-03-03 12:25:00|627.82|615.02|628.25|615.45|628.7|615.9|627.57|614.77|353
1677846600000|2023-03-03 12:30:00|628.27|615.47|627.53|614.73|628.27|615.47|627.3|614.5|383
1677846900000|2023-03-03 12:35:00|627.54|614.74|628.24|615.44|628.62|615.82|627.46|614.66|419
1677847200000|2023-03-03 12:40:00|628.18|615.38|627.35|614.55|628.25|615.45|627.31|614.51|350
1677847500000|2023-03-03 12:45:00|627.34|614.54|628.86|616.06|628.9|616.1|627.27|614.47|403
1677847800000|2023-03-03 12:50:00|628.81|616.01|628.48|615.68|629|616.2|628.48|615.68|252
1677848100000|2023-03-03 12:55:00|628.45|615.65|628.35|615.55|628.71|615.91|627.89|615.09|389
1677848400000|2023-03-03 13:00:00|628.36|615.56|627.69|614.89|628.43|615.63|627.13|614.33|480
1677848700000|2023-03-03 13:05:00|627.7|614.9|627.92|615.12|628.36|615.56|627.24|614.44|484
1677849000000|2023-03-03 13:10:00|627.9|615.1|627.48|614.68|628.63|615.83|627.42|614.62|399
1677849300000|2023-03-03 13:15:00|627.5|614.7|628.55|615.75|628.77|615.97|627.43|614.63|387
1677849600000|2023-03-03 13:20:00|628.51|615.71|630.22|617.42|630.33|617.53|628.51|615.71|488
1677849900000|2023-03-03 13:25:00|630.26|617.46|630.1|617.3|631.05|618.25|629.99|617.19|526
1677850200000|2023-03-03 13:30:00|630.09|617.29|629.24|616.44|630.18|617.38|629.14|616.34|565
1677850500000|2023-03-03 13:35:00|629.27|616.47|629.97|617.17|630.18|617.38|629.18|616.38|499
1677850800000|2023-03-03 13:40:00|629.99|617.19|628.76|615.96|629.99|617.19|628.62|615.82|463
1677851100000|2023-03-03 13:45:00|628.78|615.98|630.31|617.51|631.25|618.45|626.8|614|856
1677851400000|2023-03-03 13:50:00|630.29|617.49|630.91|618.11|631.6|618.8|629.65|616.85|672
1677851700000|2023-03-03 13:55:00|630.94|618.14|631.68|618.88|632.72|619.92|630.62|617.82|648
1677852000000|2023-03-03 14:00:00|631.75|618.95|633.3|620.5|633.3|620.5|631.12|618.32|639
1677852300000|2023-03-03 14:05:00|633.31|620.51|633.84|621.04|634.07|621.27|631.95|619.15|827
1677852600000|2023-03-03 14:10:00|633.86|621.06|632.03|619.23|633.91|621.11|631.81|619.01|587
1677852900000|2023-03-03 14:15:00|632.07|619.27|632.18|619.38|632.68|619.88|631.31|618.51|622
1677853200000|2023-03-03 14:20:00|632.17|619.37|631.26|618.46|632.54|619.74|631.17|618.37|553
1677853500000|2023-03-03 14:25:00|631.19|618.39|631.48|618.68|631.98|619.18|631.04|618.24|536
1677853800000|2023-03-03 14:30:00|631.53|618.73|631.25|618.45|632.35|619.55|630.74|617.94|769
1677854100000|2023-03-03 14:35:00|631.28|618.48|630.44|617.64|631.75|618.95|630.21|617.41|753
1677854400000|2023-03-03 14:40:00|630.42|617.62|631.57|618.77|631.7|618.9|630.38|617.58|717
1677854700000|2023-03-03 14:45:00|631.61|618.81|631.84|619.04|632.72|619.92|631.47|618.67|678
1677855000000|2023-03-03 14:50:00|631.92|619.12|631.83|619.03|632.22|619.42|631.09|618.29|677
1677855300000|2023-03-03 14:55:00|631.81|619.01|630.43|617.63|632.05|619.25|630.3|617.5|633
1677855600000|2023-03-03 15:00:00|630.46|617.66|628.95|616.15|631.02|618.22|627.36|614.56|864
1677855900000|2023-03-03 15:05:00|628.92|616.12|629.64|616.84|629.98|617.18|628.33|615.53|812
1677856200000|2023-03-03 15:10:00|629.57|616.77|631.95|619.15|632.04|619.24|628.51|615.71|733
1677856500000|2023-03-03 15:15:00|631.97|619.17|629.89|617.09|632.22|619.42|629.71|616.91|829
1677856800000|2023-03-03 15:20:00|629.92|617.12|628.9|616.1|630.09|617.29|628.79|615.99|591
1677857100000|2023-03-03 15:25:00|628.91|616.11|629.06|616.26|629.7|616.9|628.61|615.81|467
1677857400000|2023-03-03 15:30:00|629.01|616.21|628.55|615.75|630.01|617.21|628.27|615.47|552
1677857700000|2023-03-03 15:35:00|628.52|615.72|627.75|614.95|628.64|615.84|627.61|614.81|523
1677858000000|2023-03-03 15:40:00|627.76|614.96|627.72|614.92|628.03|615.23|627.03|614.23|549
1677858300000|2023-03-03 15:45:00|627.74|614.94|627.59|614.79|628.09|615.29|626.87|614.07|524
1677858600000|2023-03-03 15:50:00|627.62|614.82|627.41|614.61|627.82|615.02|627.3|614.5|431
1677858900000|2023-03-03 15:55:00|627.38|614.58|627.78|614.98|628.14|615.34|627.3|614.5|429
1677859200000|2023-03-03 16:00:00|627.81|615.01|627.5|614.7|628.52|615.72|627.24|614.44|548
1677859500000|2023-03-03 16:05:00|627.53|614.73|627.77|614.97|628.15|615.35|627.49|614.69|482
1677859800000|2023-03-03 16:10:00|627.74|614.94|627|614.2|628.01|615.21|626.95|614.15|551
1677860100000|2023-03-03 16:15:00|627.12|614.32|628.04|615.24|628.19|615.39|626.67|613.87|548
1677860400000|2023-03-03 16:20:00|627.99|615.19|627.78|614.98|630.53|617.73|627.4|614.6|631
1677860700000|2023-03-03 16:25:00|627.76|614.96|627.31|614.51|627.76|614.96|626.06|613.26|475
1677861000000|2023-03-03 16:30:00|627.33|614.53|626.68|613.88|627.57|614.77|626.61|613.81|486
1677861300000|2023-03-03 16:35:00|626.66|613.86|626.58|613.78|626.87|614.07|626.22|613.42|506
1677861600000|2023-03-03 16:40:00|626.63|613.83|627.49|614.69|627.95|615.15|626.44|613.64|458
1677861900000|2023-03-03 16:45:00|627.48|614.68|628.22|615.42|628.42|615.62|626.85|614.05|537
1677862200000|2023-03-03 16:50:00|628.21|615.41|629.14|616.34|629.14|616.34|627.97|615.17|509
1677862500000|2023-03-03 16:55:00|629.11|616.31|628.91|616.11|629.14|616.34|628.23|615.43|579
1677862800000|2023-03-03 17:00:00|628.92|616.12|632.1|619.3|632.24|619.44|628.86|616.06|564
1677863100000|2023-03-03 17:05:00|632.2|619.4|631.42|618.62|632.65|619.85|631.22|618.42|514
1677863400000|2023-03-03 17:10:00|631.37|618.57|631.77|618.97|632.83|620.03|631.37|618.57|485
1677863700000|2023-03-03 17:15:00|631.74|618.94|631.82|619.02|632.81|620.01|631.69|618.89|419
1677864000000|2023-03-03 17:20:00|631.85|619.05|631.89|619.09|632.37|619.57|631.71|618.91|388
1677864300000|2023-03-03 17:25:00|631.88|619.08|632.9|620.1|633.17|620.37|631.57|618.77|458
1677864600000|2023-03-03 17:30:00|632.84|620.04|632.95|620.15|633.38|620.58|631.74|618.94|488
1677864900000|2023-03-03 17:35:00|633|620.2|632.77|619.97|633.1|620.3|632.43|619.63|370
1677865200000|2023-03-03 17:40:00|632.8|620|633.19|620.39|633.84|621.04|632.71|619.91|479
1677865500000|2023-03-03 17:45:00|633.16|620.36|633.77|620.97|634.01|621.21|633.13|620.33|425
1677865800000|2023-03-03 17:50:00|633.82|621.02|634.52|621.72|634.59|621.79|633.48|620.68|333
1677866100000|2023-03-03 17:55:00|634.49|621.69|633.27|620.47|634.97|622.17|632.75|619.95|514
1677866400000|2023-03-03 18:00:00|633.32|620.52|633.26|620.46|633.65|620.85|632.95|620.15|452
1677866700000|2023-03-03 18:05:00|633.22|620.42|634.37|621.57|634.54|621.74|633.13|620.33|372
1677867000000|2023-03-03 18:10:00|634.26|621.46|634.22|621.42|634.4|621.6|633.9|621.1|379
1677867300000|2023-03-03 18:15:00|634.27|621.47|633.69|620.89|634.27|621.47|633.5|620.7|328
1677867600000|2023-03-03 18:20:00|633.66|620.86|632.61|619.81|634.04|621.24|632.35|619.55|476
1677867900000|2023-03-03 18:25:00|632.63|619.83|631.55|618.75|633.67|620.87|631.09|618.29|542
1677868200000|2023-03-03 18:30:00|631.59|618.79|631.3|618.5|632.27|619.47|630.77|617.97|528
1677868500000|2023-03-03 18:35:00|631.31|618.51|631.23|618.43|631.53|618.73|630.84|618.04|401
1677868800000|2023-03-03 18:40:00|631.25|618.45|629.99|617.19|631.36|618.56|628.75|615.95|791
1677869100000|2023-03-03 18:45:00|630.01|617.21|628.72|615.92|630.37|617.57|628.4|615.6|536
1677869400000|2023-03-03 18:50:00|628.71|615.91|630.67|617.87|630.75|617.95|628.71|615.91|477
1677869700000|2023-03-03 18:55:00|630.66|617.86|629.86|617.06|630.75|617.95|629.63|616.83|389
1677870000000|2023-03-03 19:00:00|629.93|617.13|629.71|616.91|630.12|617.32|629.26|616.46|441
1677870300000|2023-03-03 19:05:00|629.7|616.9|629.96|617.16|630.33|617.53|629.55|616.75|366
1677870600000|2023-03-03 19:10:00|630|617.2|630.69|617.89|630.81|618.01|629.26|616.46|439
1677870900000|2023-03-03 19:15:00|630.7|617.9|631.3|618.5|632.35|619.55|630.65|617.85|482
1677871200000|2023-03-03 19:20:00|631.33|618.53|630.62|617.82|631.75|618.95|630.6|617.8|358
1677871500000|2023-03-03 19:25:00|630.7|617.9|629.73|616.93|631.14|618.34|629.56|616.76|468
1677871800000|2023-03-03 19:30:00|629.74|616.94|629.74|616.94|630.12|617.32|629.45|616.65|515
1677872100000|2023-03-03 19:35:00|629.69|616.89|628.94|616.14|629.88|617.08|628.81|616.01|469
1677872400000|2023-03-03 19:40:00|628.95|616.15|629.44|616.64|629.52|616.72|628.33|615.53|438
1677872700000|2023-03-03 19:45:00|629.47|616.67|630.15|617.35|630.3|617.5|629.47|616.67|317
1677873000000|2023-03-03 19:50:00|630.16|617.36|631.63|618.83|631.96|619.16|630.16|617.36|534
1677873300000|2023-03-03 19:55:00|631.67|618.87|631.01|618.21|631.75|618.95|630.91|618.11|370
1677873600000|2023-03-03 20:00:00|630.97|618.17|631.74|618.94|631.8|619|630.64|617.84|386
1677873900000|2023-03-03 20:05:00|631.8|619|631.61|618.81|631.89|619.09|631.45|618.65|296
1677874200000|2023-03-03 20:10:00|631.57|618.77|631.51|618.71|631.95|619.15|631.32|618.52|352
1677874500000|2023-03-03 20:15:00|631.48|618.68|630.74|617.94|631.88|619.08|630.7|617.9|441
1677874800000|2023-03-03 20:20:00|630.73|617.93|630.23|617.43|631.25|618.45|629.89|617.09|435
1677875100000|2023-03-03 20:25:00|630.25|617.45|630.33|617.53|630.4|617.6|629.7|616.9|164
1677875400000|2023-03-03 20:30:00|630.3|617.5|629.57|616.77|630.3|617.5|629.46|616.66|293
1677875700000|2023-03-03 20:35:00|629.56|616.76|628.45|615.65|629.61|616.81|628.13|615.33|481
1677876000000|2023-03-03 20:40:00|628.47|615.67|628.24|615.44|628.6|615.8|627.67|614.87|447
1677876300000|2023-03-03 20:45:00|628.19|615.39|628.5|615.7|628.53|615.73|627.66|614.86|436
1677876600000|2023-03-03 20:50:00|628.48|615.68|628.32|615.52|628.57|615.77|627.7|614.9|519
1677876900000|2023-03-03 20:55:00|628.3|615.5|628.08|615.28|628.89|616.09|627.93|615.13|443
1677877200000|2023-03-03 21:00:00|628.03|615.23|627.88|615.08|628.07|615.27|627.41|614.61|369
1677877500000|2023-03-03 21:05:00|627.93|615.13|626.58|613.78|628.08|615.28|626.58|613.78|476
1677877800000|2023-03-03 21:10:00|626.55|613.75|626.19|613.39|626.8|614|626.1|613.3|415
1677878100000|2023-03-03 21:15:00|626.2|613.4|625.52|612.72|626.45|613.65|625.26|612.46|470
1677878400000|2023-03-03 21:20:00|625.53|612.73|627.7|614.9|628.29|615.49|622.87|610.07|792
1677878700000|2023-03-03 21:25:00|627.73|614.93|628.04|615.24|628.34|615.54|627.7|614.9|418
1677879000000|2023-03-03 21:30:00|628.01|615.21|629.05|616.25|629.47|616.67|627.89|615.09|440
1677879300000|2023-03-03 21:35:00|628.98|616.18|628.42|615.62|629.04|616.24|628.14|615.34|342
1677879600000|2023-03-03 21:40:00|628.41|615.61|628.99|616.19|629.02|616.22|628.35|615.55|383
1677879900000|2023-03-03 21:45:00|628.96|616.16|627.2|614.4|629.92|617.12|625.91|613.11|490
1677880200000|2023-03-03 21:50:00|627.21|614.41|628.92|616.12|629.13|616.33|626.62|613.82|520
1677880500000|2023-03-03 21:55:00|628.89|616.09|627.83|615.03|628.97|616.17|627.14|614.34|327
1677916800000|2023-03-04 08:00:00|626.77|613.97|626.48|613.68|626.78|613.98|626.29|613.49|188
1677917100000|2023-03-04 08:05:00|626.49|613.69|625.36|612.56|626.49|613.69|624.97|612.17|125
1677917400000|2023-03-04 08:10:00|625.34|612.54|625.72|612.92|625.77|612.97|625.29|612.49|223
1677917700000|2023-03-04 08:15:00|625.73|612.93|626.21|613.41|626.23|613.43|625.7|612.9|102
1677918000000|2023-03-04 08:20:00|626.19|613.39|626.1|613.3|626.48|613.68|626.09|613.29|179
1677918300000|2023-03-04 08:25:00|626.11|613.31|627.02|614.22|627.24|614.44|626.09|613.29|167
1677918600000|2023-03-04 08:30:00|627|614.2|625.48|612.68|627|614.2|625.41|612.61|249
1677918900000|2023-03-04 08:35:00|625.5|612.7|625.35|612.55|625.59|612.79|625.34|612.54|148
1677919200000|2023-03-04 08:40:00|625.36|612.56|626.17|613.37|626.4|613.6|625.36|612.56|187
1677919500000|2023-03-04 08:45:00|626.16|613.36|625.79|612.99|626.17|613.37|625.73|612.93|92
1677919800000|2023-03-04 08:50:00|625.77|612.97|626.6|613.8|626.6|613.8|625.75|612.95|72
1677920100000|2023-03-04 08:55:00|626.61|613.81|626.15|613.35|627.48|614.68|626.15|613.35|215
1677920400000|2023-03-04 09:00:00|626.14|613.34|626.24|613.44|626.3|613.5|625.69|612.89|144
1677920700000|2023-03-04 09:05:00|626.25|613.45|626.5|613.7|626.68|613.88|626.05|613.25|192
1677921000000|2023-03-04 09:10:00|626.46|613.66|628.02|615.22|628.21|615.41|626.46|613.66|223
1677921300000|2023-03-04 09:15:00|628.03|615.23|626.52|613.72|628.03|615.23|626.52|613.72|200
1677921600000|2023-03-04 09:20:00|626.53|613.73|626.62|613.82|626.79|613.99|626.48|613.68|90
1677921900000|2023-03-04 09:25:00|626.64|613.84|627.04|614.24|627.34|614.54|626.64|613.84|189
1677922200000|2023-03-04 09:30:00|627.07|614.27|626.58|613.78|627.07|614.27|626.42|613.62|134
1677922500000|2023-03-04 09:35:00|626.52|613.72|625.77|612.97|626.52|613.72|625.61|612.81|173
1677922800000|2023-03-04 09:40:00|625.79|612.99|625.65|612.85|626.48|613.68|625.64|612.84|165
1677923100000|2023-03-04 09:45:00|625.64|612.84|625.2|612.4|625.66|612.86|625.19|612.39|141
1677923400000|2023-03-04 09:50:00|625.19|612.39|625.08|612.28|625.98|613.18|625.03|612.23|195
1677923700000|2023-03-04 09:55:00|625.06|612.26|625.09|612.29|625.13|612.33|624.8|612|137
1677924000000|2023-03-04 10:00:00|625.1|612.3|626.11|613.31|626.11|613.31|625.09|612.29|141
1677924300000|2023-03-04 10:05:00|626.12|613.32|626.12|613.32|626.57|613.77|625.95|613.15|135
1677924600000|2023-03-04 10:10:00|626.14|613.34|626.17|613.37|626.5|613.7|626.1|613.3|123
1677924900000|2023-03-04 10:15:00|626.16|613.36|626.17|613.37|626.17|613.37|625.8|613|154
1677925200000|2023-03-04 10:20:00|626.16|613.36|626|613.2|626.55|613.75|625.95|613.15|106
1677925500000|2023-03-04 10:25:00|625.99|613.19|624.97|612.17|626.19|613.39|624.84|612.04|148
1677925800000|2023-03-04 10:30:00|624.98|612.18|624.91|612.11|625.06|612.26|624.87|612.07|101
1677926100000|2023-03-04 10:35:00|624.92|612.12|624.44|611.64|624.97|612.17|624.08|611.28|203
1677926400000|2023-03-04 10:40:00|624.45|611.65|623.71|610.91|624.48|611.68|622.98|610.18|263
1677926700000|2023-03-04 10:45:00|623.69|610.89|624.33|611.53|624.34|611.54|623.45|610.65|197
1677927000000|2023-03-04 10:50:00|624.37|611.57|625.46|612.66|625.57|612.77|624.37|611.57|194
1677927300000|2023-03-04 10:55:00|625.47|612.67|624.62|611.82|625.49|612.69|624.62|611.82|128
1677927600000|2023-03-04 11:00:00|624.6|611.8|624.8|612|624.8|612|623.99|611.19|193
1677927900000|2023-03-04 11:05:00|624.81|612.01|624.79|611.99|625.44|612.64|624.79|611.99|126
1677928200000|2023-03-04 11:10:00|624.81|612.01|625.35|612.55|625.43|612.63|624.36|611.56|206
1677928500000|2023-03-04 11:15:00|625.36|612.56|624.99|612.19|625.56|612.76|624.99|612.19|124
1677928800000|2023-03-04 11:20:00|624.96|612.16|626.1|613.3|626.1|613.3|624.96|612.16|124
1677929100000|2023-03-04 11:25:00|626.09|613.29|627.25|614.45|627.4|614.6|626.09|613.29|166
1677929400000|2023-03-04 11:30:00|627.24|614.44|626.22|613.42|627.35|614.55|626.18|613.38|195
1677929700000|2023-03-04 11:35:00|626.21|613.41|626.99|614.19|626.99|614.19|625.84|613.04|200
1677930000000|2023-03-04 11:40:00|626.97|614.17|627.69|614.89|627.84|615.04|626.97|614.17|156
1677930300000|2023-03-04 11:45:00|627.7|614.9|626.76|613.96|627.7|614.9|626.76|613.96|173
1677930600000|2023-03-04 11:50:00|626.78|613.98|627.05|614.25|627.19|614.39|626.1|613.3|249
1677930900000|2023-03-04 11:55:00|627.07|614.27|627.47|614.67|627.48|614.68|627.04|614.24|125
1677931200000|2023-03-04 12:00:00|627.46|614.66|627.14|614.34|627.47|614.67|626.96|614.16|163
1677931500000|2023-03-04 12:05:00|627.11|614.31|628.24|615.44|628.38|615.58|627.1|614.3|182
1677931800000|2023-03-04 12:10:00|628.25|615.45|627.42|614.62|628.48|615.68|627.28|614.48|217
1677932100000|2023-03-04 12:15:00|627.44|614.64|626.61|613.81|627.45|614.65|626.42|613.62|240
1677932400000|2023-03-04 12:20:00|626.6|613.8|626.45|613.65|626.83|614.03|626.3|613.5|205
1677932700000|2023-03-04 12:25:00|626.36|613.56|625.27|612.47|626.36|613.56|624.91|612.11|242
1677933000000|2023-03-04 12:30:00|625.25|612.45|624.97|612.17|626.25|613.45|624.88|612.08|277
1677933300000|2023-03-04 12:35:00|624.95|612.15|625.54|612.74|625.55|612.75|624.79|611.99|237
1677933600000|2023-03-04 12:40:00|625.56|612.76|625.85|613.05|625.9|613.1|625.36|612.56|146
1677933900000|2023-03-04 12:45:00|625.84|613.04|626.03|613.23|626.06|613.26|625.42|612.62|183
1677934200000|2023-03-04 12:50:00|626.06|613.26|627.64|614.84|627.9|615.1|626.05|613.25|304
1677934500000|2023-03-04 12:55:00|627.6|614.8|628.42|615.62|628.45|615.65|627.54|614.74|342
1677934800000|2023-03-04 13:00:00|628.46|615.66|627.97|615.17|628.46|615.66|627.8|615|259
1677935100000|2023-03-04 13:05:00|627.95|615.15|628.3|615.5|628.47|615.67|627.92|615.12|276
1677935400000|2023-03-04 13:10:00|628.32|615.52|627.9|615.1|628.51|615.71|627.76|614.96|203
1677935700000|2023-03-04 13:15:00|627.89|615.09|627.53|614.73|627.93|615.13|627.53|614.73|105
1677936000000|2023-03-04 13:20:00|627.58|614.78|627.61|614.81|627.69|614.89|627.42|614.62|119
1677936300000|2023-03-04 13:25:00|627.62|614.82|628.16|615.36|628.16|615.36|627.58|614.78|151
1677936600000|2023-03-04 13:30:00|628.17|615.37|628.52|615.72|628.76|615.96|628.16|615.36|201
1677936900000|2023-03-04 13:35:00|628.51|615.71|628.47|615.67|628.63|615.83|628.1|615.3|239
1677937200000|2023-03-04 13:40:00|628.46|615.66|628.21|615.41|628.66|615.86|628.15|615.35|186
1677937500000|2023-03-04 13:45:00|628.22|615.42|627.77|614.97|628.29|615.49|627.76|614.96|172
1677937800000|2023-03-04 13:50:00|627.76|614.96|626.63|613.83|627.76|614.96|626.6|613.8|189
1677938100000|2023-03-04 13:55:00|626.6|613.8|626.63|613.83|626.79|613.99|626.6|613.8|50
1677938400000|2023-03-04 14:00:00|626.02|613.22|626.64|613.84|626.66|613.86|625.57|612.77|388
1677938700000|2023-03-04 14:05:00|626.63|613.83|625.97|613.17|626.66|613.86|625.42|612.62|279
1677939000000|2023-03-04 14:10:00|625.98|613.18|625.36|612.56|626|613.2|625.23|612.43|195
1677939300000|2023-03-04 14:15:00|625.37|612.57|625.26|612.46|625.38|612.58|624.89|612.09|234
1677939600000|2023-03-04 14:20:00|625.25|612.45|626.9|614.1|627.53|614.73|625.24|612.44|274
1677939900000|2023-03-04 14:25:00|626.92|614.12|625.54|612.74|626.99|614.19|625.51|612.71|155
1677940200000|2023-03-04 14:30:00|625.55|612.75|625.95|613.15|626.1|613.3|625.44|612.64|226
1677940500000|2023-03-04 14:35:00|625.96|613.16|623.24|610.44|626.04|613.24|623.1|610.3|345
1677940800000|2023-03-04 14:40:00|623.42|610.62|623.27|610.47|623.75|610.95|622.51|609.71|384
1677941100000|2023-03-04 14:45:00|623.28|610.48|623.35|610.55|624.11|611.31|622.97|610.17|297
1677941400000|2023-03-04 14:50:00|623.32|610.52|623.96|611.16|624.6|611.8|623.29|610.49|293
1677941700000|2023-03-04 14:55:00|623.97|611.17|623.5|610.7|624.05|611.25|623.41|610.61|248
1677942000000|2023-03-04 15:00:00|623.51|610.71|622.72|609.92|623.51|610.71|622.42|609.62|204
1677942300000|2023-03-04 15:05:00|622.73|609.93|624.17|611.37|624.17|611.37|622.68|609.88|183
1677942600000|2023-03-04 15:10:00|624.19|611.39|624.4|611.6|624.49|611.69|624.17|611.37|180
1677942900000|2023-03-04 15:15:00|624.42|611.62|623.95|611.15|624.58|611.78|623.94|611.14|187
1677943200000|2023-03-04 15:20:00|623.96|611.16|624.61|611.81|624.61|611.81|623.88|611.08|171
1677943500000|2023-03-04 15:25:00|624.62|611.82|624.35|611.55|624.63|611.83|624.3|611.5|121
1677943800000|2023-03-04 15:30:00|624.34|611.54|623.7|610.9|624.35|611.55|623.64|610.84|157
1677944100000|2023-03-04 15:35:00|623.68|610.88|623.01|610.21|623.7|610.9|622.91|610.11|252
1677944400000|2023-03-04 15:40:00|622.99|610.19|622.62|609.82|623.03|610.23|622.45|609.65|215
1677944700000|2023-03-04 15:45:00|622.67|609.87|622.99|610.19|623.76|610.96|622.67|609.87|292
1677945000000|2023-03-04 15:50:00|622.98|610.18|622.74|609.94|623.09|610.29|622.08|609.28|431
1677945300000|2023-03-04 15:55:00|622.62|609.82|621.71|608.91|623.3|610.5|621.71|608.91|365
1677945600000|2023-03-04 16:00:00|621.72|608.92|621.18|608.38|622.27|609.47|620.4|607.6|350
1677945900000|2023-03-04 16:05:00|621.19|608.39|623.7|610.9|623.77|610.97|621.18|608.38|278
1677946200000|2023-03-04 16:10:00|623.66|610.86|623.49|610.69|625.69|614.79|622.54|609.74|225
1677946500000|2023-03-04 16:15:00|623.48|610.68|624.67|611.87|624.69|611.89|623.48|610.68|228
1677946800000|2023-03-04 16:20:00|624.65|611.85|624.19|611.39|624.69|611.89|623.97|611.17|206
1677947100000|2023-03-04 16:25:00|624.17|611.37|624.55|611.75|624.7|611.9|624.17|611.37|185
1677947400000|2023-03-04 16:30:00|624.53|611.73|625.2|612.4|626.13|613.33|624.37|611.57|229
1677947700000|2023-03-04 16:35:00|625.18|612.38|625.41|612.61|625.49|612.69|625.14|612.34|159
1677948000000|2023-03-04 16:40:00|625.43|612.63|624.89|612.09|625.67|612.87|624.89|612.09|125
1677948300000|2023-03-04 16:45:00|624.9|612.1|624.92|612.12|625.37|612.57|624.82|612.02|182
1677948600000|2023-03-04 16:50:00|624.91|612.11|625.37|612.57|625.61|612.81|624.23|611.43|113
1677948900000|2023-03-04 16:55:00|625.36|612.56|625.56|612.76|625.84|613.04|624.98|612.18|118
1677949200000|2023-03-04 17:00:00|625.55|612.75|625.38|612.58|625.63|612.83|625.16|612.36|242
1677949500000|2023-03-04 17:05:00|625.37|612.57|624.76|611.96|625.43|612.63|624.71|611.91|250
1677949800000|2023-03-04 17:10:00|624.74|611.94|624.7|611.9|624.77|611.97|623.73|610.93|221
1677950100000|2023-03-04 17:15:00|624.68|611.88|624.75|611.95|624.82|612.02|624.62|611.82|106
1677950400000|2023-03-04 17:20:00|624.76|611.96|625.55|612.75|625.58|612.78|624.76|611.96|154
1677950700000|2023-03-04 17:25:00|625.54|612.74|624.47|611.67|625.55|612.75|623.91|611.11|239
1677951000000|2023-03-04 17:30:00|624.53|611.73|624.1|611.3|624.81|612.01|623.69|610.89|209
1677951300000|2023-03-04 17:35:00|624.13|611.33|624.15|611.35|624.21|611.41|624.08|611.28|39
1677951600000|2023-03-04 17:40:00|624.16|611.36|624.73|611.93|624.75|611.95|624.14|611.34|183
1677951900000|2023-03-04 17:45:00|624.69|611.89|624.15|611.35|624.69|611.89|624.1|611.3|62
1677952200000|2023-03-04 17:50:00|624.13|611.33|624.76|611.96|624.9|612.1|624.01|611.21|120
1677952500000|2023-03-04 17:55:00|624.72|611.92|625.17|612.37|625.23|612.43|624.51|611.71|170
1677952800000|2023-03-04 18:00:00|625.16|612.36|623.67|610.87|625.18|612.38|623.67|610.87|260
1677953100000|2023-03-04 18:05:00|623.68|610.88|622.18|609.38|637.62|615.12|621.51|608.71|459
1677953400000|2023-03-04 18:10:00|622.21|609.41|624.24|611.44|624.28|611.48|622.21|609.41|237
1677953700000|2023-03-04 18:15:00|624.23|611.43|625.26|612.46|625.26|612.46|623.69|610.89|158
1677954000000|2023-03-04 18:20:00|625.28|612.48|625.51|612.71|625.9|613.1|625.19|612.39|245
1677954300000|2023-03-04 18:25:00|625.52|612.72|625.79|612.99|625.91|613.11|625.1|612.3|214
1677954600000|2023-03-04 18:30:00|625.8|613|624.62|611.82|625.81|613.01|624.6|611.8|208
1677954900000|2023-03-04 18:35:00|624.61|611.81|624.3|611.5|625|612.2|624.3|611.5|175
1677955200000|2023-03-04 18:40:00|624.28|611.48|624.41|611.61|624.54|611.74|623.9|611.1|183
1677955500000|2023-03-04 18:45:00|624.4|611.6|624.01|611.21|624.47|611.67|623.98|611.18|151
1677955800000|2023-03-04 18:50:00|624|611.2|623.45|610.65|624.33|611.53|623.45|610.65|105
1677956100000|2023-03-04 18:55:00|623.52|610.72|624.11|611.31|624.14|611.34|623.31|610.51|132
1677956400000|2023-03-04 19:00:00|624.15|611.35|624.09|611.29|624.26|611.46|624.09|611.29|59
1677956700000|2023-03-04 19:05:00|624.11|611.31|624.5|611.7|624.51|611.71|624.01|611.21|113
1677957000000|2023-03-04 19:10:00|624.51|611.71|622.48|609.68|624.51|611.71|622.47|609.67|172
1677957300000|2023-03-04 19:15:00|622.5|609.7|621.74|608.94|622.75|609.95|621.73|608.93|242
1677957600000|2023-03-04 19:20:00|621.61|608.81|621.83|609.03|621.83|609.03|620.82|608.02|283
1677957900000|2023-03-04 19:25:00|621.8|609|620.81|608.01|621.85|609.05|620.57|607.77|293
1677958200000|2023-03-04 19:30:00|620.84|608.04|619.35|606.55|621.51|608.71|618.13|605.33|501
1677958500000|2023-03-04 19:35:00|619.36|606.56|620.8|608|620.88|608.08|618.66|605.86|566
1677958800000|2023-03-04 19:40:00|620.74|607.94|620.8|608|621.23|608.43|620.5|607.7|278
1677959100000|2023-03-04 19:45:00|620.78|607.98|617.98|605.18|620.94|608.14|617.3|604.5|528
1677959400000|2023-03-04 19:50:00|617.97|605.17|618.82|606.02|619.12|606.32|617.48|604.68|451
1677959700000|2023-03-04 19:55:00|618.9|606.1|620.43|607.63|620.63|607.83|618.62|605.82|417
1677960000000|2023-03-04 20:00:00|620.46|607.66|620.84|608.04|620.84|608.04|619.6|606.8|331
1677960300000|2023-03-04 20:05:00|620.85|608.05|619.09|606.29|621.01|608.21|618.45|605.65|377
1677960600000|2023-03-04 20:10:00|619.08|606.28|617.86|605.06|619.39|606.59|617.23|604.43|455
1677960900000|2023-03-04 20:15:00|617.83|605.03|618.17|605.37|619.1|606.3|617.76|604.96|387
1677961200000|2023-03-04 20:20:00|618.21|605.41|619.86|607.06|619.86|607.06|618.08|605.28|285
1677961500000|2023-03-04 20:25:00|619.89|607.09|619.13|606.33|619.93|607.13|619.04|606.24|374
1677961800000|2023-03-04 20:30:00|619.14|606.34|619.71|606.91|620.18|607.38|619.09|606.29|291
1677962100000|2023-03-04 20:35:00|619.64|606.84|618.56|605.76|619.64|606.84|618.42|605.62|392
1677962400000|2023-03-04 20:40:00|618.55|605.75|613.85|601.05|618.61|605.81|613.04|600.24|474
1677962700000|2023-03-04 20:45:00|613.88|601.08|610.81|598.01|614.97|602.17|610.55|597.75|775
1677963000000|2023-03-04 20:50:00|610.84|598.04|617.29|604.49|617.31|604.51|610.76|597.96|613
1677963300000|2023-03-04 20:55:00|617.28|604.48|618.72|605.92|618.73|605.93|617.28|604.48|472
1677963600000|2023-03-04 21:00:00|618.73|605.93|617.1|604.3|618.74|605.94|616.9|604.1|429
1677963900000|2023-03-04 21:05:00|617.19|604.39|614.41|601.61|617.19|604.39|614.35|601.55|403
1677964200000|2023-03-04 21:10:00|614.37|601.57|613.69|600.89|614.63|601.83|612.49|599.69|563
1677964500000|2023-03-04 21:15:00|613.73|600.93|614.58|601.78|615.13|602.33|612.56|599.76|394
1677964800000|2023-03-04 21:20:00|614.59|601.79|614.34|601.54|614.99|602.19|613.95|601.15|378
1677965100000|2023-03-04 21:25:00|614.35|601.55|615.22|602.42|615.6|602.8|614.33|601.53|258
1677965400000|2023-03-04 21:30:00|615.18|602.38|613.6|600.8|615.45|602.65|612.69|599.89|419
1677965700000|2023-03-04 21:35:00|613.58|600.78|612.6|599.8|614|601.2|611.66|598.86|449
1677966000000|2023-03-04 21:40:00|612.59|599.79|609.34|596.54|612.59|599.79|609.19|596.39|452
1677966300000|2023-03-04 21:45:00|609.32|596.52|613.16|600.36|614.3|601.5|607.38|594.58|802
1677966600000|2023-03-04 21:50:00|613.18|600.38|612.67|599.87|614.42|601.62|612.63|599.83|710
1677966900000|2023-03-04 21:55:00|612.69|599.89|612.71|599.91|613.7|600.9|612.05|599.25|466
1677967200000|2023-03-04 22:00:00|612.7|599.9|611.31|598.51|613.14|600.34|611.27|598.47|442
1677967500000|2023-03-04 22:05:00|611.26|598.46|610.76|597.96|611.29|598.49|609.98|597.18|362
1677967800000|2023-03-04 22:10:00|610.77|597.97|611.02|598.22|611.45|598.65|610.75|597.95|226
1677968100000|2023-03-04 22:15:00|610.93|598.13|613.67|600.87|613.67|600.87|610.7|597.9|168
1677968400000|2023-03-04 22:20:00|613.73|600.93|617.82|605.02|617.86|605.06|613.7|600.9|351
1677968700000|2023-03-04 22:25:00|617.8|605|618.6|605.8|618.6|605.8|617.47|604.67|359
1677969000000|2023-03-04 22:30:00|618.61|605.81|619.7|606.9|619.73|606.93|618.61|605.81|233
1677969300000|2023-03-04 22:35:00|619.73|606.93|621.1|608.3|621.1|608.3|619.65|606.85|219
1677969600000|2023-03-04 22:40:00|621.07|608.27|620.7|607.9|621.1|608.3|620.37|607.57|197
1677969900000|2023-03-04 22:45:00|620.71|607.91|618.06|605.26|620.72|607.92|618.04|605.24|219
1677970200000|2023-03-04 22:50:00|618.01|605.21|617.98|605.18|618.21|605.41|617.47|604.67|307
1677970500000|2023-03-04 22:55:00|617.93|605.13|617.58|604.78|618.03|605.23|616.64|603.84|360
1677970800000|2023-03-04 23:00:00|617.57|604.77|619.87|607.07|619.87|607.07|617.57|604.77|390
1677971100000|2023-03-04 23:05:00|619.83|607.03|620.08|607.28|620.83|608.03|619.52|606.72|392
1677971400000|2023-03-04 23:10:00|620.09|607.29|618.79|605.99|620.32|607.52|618.79|605.99|355
1677971700000|2023-03-04 23:15:00|618.8|606|620.12|607.32|620.12|607.32|618.27|605.47|360
1677972000000|2023-03-04 23:20:00|620.21|607.41|618.62|605.82|620.27|607.47|618.55|605.75|258
1677972300000|2023-03-04 23:25:00|618.58|605.78|618.41|605.61|618.58|605.78|618.07|605.27|189
1677972600000|2023-03-04 23:30:00|618.36|605.56|620.72|607.92|620.9|608.1|618.34|605.54|360
1677972900000|2023-03-04 23:35:00|620.71|607.91|620.9|608.1|621.39|608.59|620.7|607.9|234
1677973200000|2023-03-04 23:40:00|620.89|608.09|621.42|608.62|621.46|608.66|620.66|607.86|235
1677973500000|2023-03-04 23:45:00|621.38|608.58|620.76|607.96|621.42|608.62|620.62|607.82|327
1677973800000|2023-03-04 23:50:00|620.75|607.95|621.49|608.69|621.51|608.71|620.73|607.93|131
1677974100000|2023-03-04 23:55:00|621.48|608.68|622.56|609.76|622.56|609.76|621.47|608.67|182
1677974400000|2023-03-05 00:00:00|622.54|609.74|623.54|610.74|623.54|610.74|622.09|609.29|292
1677974700000|2023-03-05 00:05:00|623.58|610.78|623.13|610.33|624.21|611.41|622.37|609.57|326
1677975000000|2023-03-05 00:10:00|623.16|610.36|623.04|610.24|623.94|611.14|622.83|610.03|248
1677975300000|2023-03-05 00:15:00|623.05|610.25|622.03|609.23|623.4|610.6|621.87|609.07|270
1677975600000|2023-03-05 00:20:00|622.04|609.24|621.6|608.8|623.34|610.54|621.43|608.63|382
1677975900000|2023-03-05 00:25:00|621.56|608.76|621.27|608.47|621.62|608.82|620.33|607.53|310
1677976200000|2023-03-05 00:30:00|621.28|608.48|622.84|610.04|623.03|610.23|620.42|607.62|359
1677976500000|2023-03-05 00:35:00|622.83|610.03|622.54|609.74|623.37|610.57|622.18|609.38|462
1677976800000|2023-03-05 00:40:00|622.53|609.73|622.02|609.22|622.63|609.83|621.55|608.75|368
1677977100000|2023-03-05 00:45:00|622.05|609.25|623.6|610.8|623.65|610.85|621.74|608.94|375
1677977400000|2023-03-05 00:50:00|623.55|610.75|623.6|610.8|623.8|611|623.36|610.56|195
1677977700000|2023-03-05 00:55:00|623.63|610.83|625.84|613.04|625.9|613.1|623.52|610.72|349
1677978000000|2023-03-05 01:00:00|625.87|613.07|625.32|612.52|627.03|614.23|625.23|612.43|462
1677978300000|2023-03-05 01:05:00|625.3|612.5|626.82|614.02|627.29|614.49|625.05|612.25|435
1677978600000|2023-03-05 01:10:00|626.83|614.03|627.7|614.9|627.94|615.14|626.8|614|518
1677978900000|2023-03-05 01:15:00|627.69|614.89|632.16|619.36|632.92|620.12|627.67|614.87|835
1677979200000|2023-03-05 01:20:00|632.2|619.4|630.43|617.63|632.58|619.78|629.51|616.71|705
1677979500000|2023-03-05 01:25:00|630.45|617.65|631.23|618.43|631.26|618.46|630.34|617.54|473
1677979800000|2023-03-05 01:30:00|631.24|618.44|631.01|618.21|633.17|620.37|630.49|617.69|553
1677980100000|2023-03-05 01:35:00|630.97|618.17|631.81|619.01|632.43|619.63|630.97|618.17|454
1677980400000|2023-03-05 01:40:00|631.8|619|631.12|618.32|632.48|619.68|631.11|618.31|434
1677980700000|2023-03-05 01:45:00|631.13|618.33|631.6|618.8|632.3|619.5|631.09|618.29|283
1677981000000|2023-03-05 01:50:00|631.61|618.81|630.37|617.57|631.63|618.83|630.35|617.55|289
1677981300000|2023-03-05 01:55:00|630.35|617.55|631.02|618.22|631.32|618.52|630.04|617.24|374
1677981600000|2023-03-05 02:00:00|631.03|618.23|631.35|618.55|632.8|620|630.98|618.18|417
1677981900000|2023-03-05 02:05:00|631.36|618.56|631.55|618.75|631.77|618.97|630.93|618.13|304
1677982200000|2023-03-05 02:10:00|631.5|618.7|631.28|618.48|632|619.2|630.75|617.95|336
1677982500000|2023-03-05 02:15:00|631.24|618.44|630.33|617.53|631.45|618.65|630.14|617.34|340
1677982800000|2023-03-05 02:20:00|630.34|617.54|628.97|616.17|630.37|617.57|628.94|616.14|310
1677983100000|2023-03-05 02:25:00|628.94|616.14|628.55|615.75|629.23|616.43|628.52|615.72|363
1677983400000|2023-03-05 02:30:00|628.56|615.76|624.7|611.9|628.69|615.89|624.65|611.85|449
1677983700000|2023-03-05 02:35:00|624.72|611.92|619.95|607.15|624.73|611.93|619.12|606.32|854
1677984000000|2023-03-05 02:40:00|619.94|607.14|624.82|612.02|626.2|613.4|619.77|606.97|717
1677984300000|2023-03-05 02:45:00|624.79|611.99|626.27|613.47|626.82|614.02|624.11|611.31|601
1677984600000|2023-03-05 02:50:00|626.28|613.48|627.29|614.49|627.79|614.99|626.21|613.41|352
1677984900000|2023-03-05 02:55:00|627.3|614.5|628.24|615.44|628.31|615.51|626.94|614.14|325
1677985200000|2023-03-05 03:00:00|628.21|615.41|627.2|614.4|628.25|615.45|627.14|614.34|250
1677985500000|2023-03-05 03:05:00|627.06|614.26|628.04|615.24|628.32|615.52|626.99|614.19|354
1677985800000|2023-03-05 03:10:00|628.03|615.23|628.77|615.97|628.89|616.09|628.03|615.23|276
1677986100000|2023-03-05 03:15:00|628.62|615.82|629.23|616.43|629.63|616.83|628.27|615.47|346
1677986400000|2023-03-05 03:20:00|629.22|616.42|629.53|616.73|629.67|616.87|629.04|616.24|301
1677986700000|2023-03-05 03:25:00|629.49|616.69|630.07|617.27|630.07|617.27|628.18|615.38|354
1677987000000|2023-03-05 03:30:00|630.08|617.28|630.8|618|630.8|618|629.79|616.99|235
1677987300000|2023-03-05 03:35:00|630.81|618.01|630.69|617.89|631.47|618.67|630.53|617.73|243
1677987600000|2023-03-05 03:40:00|630.7|617.9|630.81|618.01|631.56|618.76|630.69|617.89|221
1677987900000|2023-03-05 03:45:00|630.79|617.99|631.75|618.95|631.99|619.19|630.79|617.99|287
1677988200000|2023-03-05 03:50:00|631.74|618.94|630.47|617.67|631.94|619.14|630.45|617.65|269
1677988500000|2023-03-05 03:55:00|630.43|617.63|630.7|617.9|630.87|618.07|630.19|617.39|235
1677988800000|2023-03-05 04:00:00|630.75|617.95|632.18|619.38|632.18|619.38|630.7|617.9|272
1677989100000|2023-03-05 04:05:00|632.21|619.41|632.48|619.68|632.76|619.96|631.28|618.48|408
1677989400000|2023-03-05 04:10:00|632.49|619.69|633.09|620.29|644.87|625.24|631.9|619.64|363
1677989700000|2023-03-05 04:15:00|633.08|620.28|633.14|620.34|633.75|620.95|633.02|620.22|283
1677990000000|2023-03-05 04:20:00|633.15|620.35|633|620.2|633.29|620.49|632.54|619.74|284
1677990300000|2023-03-05 04:25:00|633.05|620.25|633.83|621.03|634.25|621.45|633.04|620.24|231
1677990600000|2023-03-05 04:30:00|633.81|621.01|633.83|621.03|634.59|621.79|633.81|621.01|268
1677990900000|2023-03-05 04:35:00|633.84|621.04|634.22|621.42|634.23|621.43|632.42|619.62|322
1677991200000|2023-03-05 04:40:00|634.23|621.43|634.82|622.02|635.05|622.25|633.84|621.04|283
1677991500000|2023-03-05 04:45:00|634.83|622.03|634.98|622.18|635.4|622.6|634.82|622.02|233
1677991800000|2023-03-05 04:50:00|634.95|622.15|635.65|622.85|635.7|622.9|634.94|622.14|322
1677992100000|2023-03-05 04:55:00|635.7|622.9|635.67|622.87|636.47|623.67|635.66|622.86|305
1677992400000|2023-03-05 05:00:00|635.7|622.9|634.94|622.14|635.97|623.17|634.92|622.12|251
1677992700000|2023-03-05 05:05:00|634.92|622.12|634.49|621.69|635.23|622.43|634.46|621.66|266
1677993000000|2023-03-05 05:10:00|634.5|621.7|634.29|621.49|634.68|621.88|634.2|621.4|212
1677993300000|2023-03-05 05:15:00|634.3|621.5|633.55|620.75|634.51|621.71|633.51|620.71|232
1677993600000|2023-03-05 05:20:00|633.59|620.79|633.61|620.81|633.95|621.15|633.53|620.73|202
1677993900000|2023-03-05 05:25:00|633.58|620.78|633.59|620.79|633.98|621.18|633.52|620.72|235
1677994200000|2023-03-05 05:30:00|633.57|620.77|633.24|620.44|633.7|620.9|633.24|620.44|196
1677994500000|2023-03-05 05:35:00|633.23|620.43|632.23|619.43|633.23|620.43|632.19|619.39|302
1677994800000|2023-03-05 05:40:00|632.22|619.42|632.43|619.63|632.53|619.73|632.2|619.4|156
1677995100000|2023-03-05 05:45:00|632.44|619.64|634.11|621.31|634.14|621.34|632.43|619.63|248
1677995400000|2023-03-05 05:50:00|634.12|621.32|634.13|621.33|634.54|621.74|633.7|620.9|248
1677995700000|2023-03-05 05:55:00|634.12|621.32|633.56|620.76|634.81|622.01|633.56|620.76|324
1677996000000|2023-03-05 06:00:00|633.51|620.71|632.52|619.72|633.73|620.93|632.51|619.71|327
1677996300000|2023-03-05 06:05:00|632.53|619.73|631.74|618.94|632.78|619.98|631.72|618.92|360
1677996600000|2023-03-05 06:10:00|631.72|618.92|632.13|619.33|632.15|619.35|631.62|618.82|295
1677996900000|2023-03-05 06:15:00|632.14|619.34|632.76|619.96|632.76|619.96|631.69|618.89|313
1677997200000|2023-03-05 06:20:00|632.79|619.99|632.37|619.57|633.08|620.28|632.37|619.57|216
1677997500000|2023-03-05 06:25:00|632.38|619.58|630.96|618.16|632.38|619.58|630.94|618.14|317
1677997800000|2023-03-05 06:30:00|630.98|618.18|630.67|617.87|631.34|618.54|630.1|617.3|377
1677998100000|2023-03-05 06:35:00|630.69|617.89|630.14|617.34|631.51|618.71|630.1|617.3|388
1677998400000|2023-03-05 06:40:00|630.15|617.35|630.46|617.66|631.05|618.25|630.15|617.35|251
1677998700000|2023-03-05 06:45:00|630.49|617.69|630.48|617.68|630.67|617.87|629.84|617.04|349
1677999000000|2023-03-05 06:50:00|630.46|617.66|631.16|618.36|631.17|618.37|630.46|617.66|339
1677999300000|2023-03-05 06:55:00|631.17|618.37|631.54|618.74|631.71|618.91|631.1|618.3|282
1677999600000|2023-03-05 07:00:00|631.55|618.75|629.77|616.97|631.55|618.75|629.7|616.9|230
1677999900000|2023-03-05 07:05:00|629.79|616.99|629.69|616.89|630.62|617.82|629.06|616.26|284
1678000200000|2023-03-05 07:10:00|629.67|616.87|630.65|617.85|630.75|617.95|629.52|616.72|280
1678000500000|2023-03-05 07:15:00|630.64|617.84|631.65|618.85|631.65|618.85|630.38|617.58|272
1678000800000|2023-03-05 07:20:00|631.66|618.86|631.68|618.88|632.01|619.21|631.34|618.54|270
1678001100000|2023-03-05 07:25:00|631.7|618.9|632.09|619.29|632.3|619.5|631.67|618.87|210
1678001400000|2023-03-05 07:30:00|632.1|619.3|632.07|619.27|632.51|619.71|631.47|618.67|220
1678001700000|2023-03-05 07:35:00|631.95|619.15|632.06|619.26|632.48|619.68|631.95|619.15|238
1678002000000|2023-03-05 07:40:00|631.95|619.15|631.04|618.24|632.05|619.25|630.87|618.07|307
1678002300000|2023-03-05 07:45:00|631.03|618.23|630.32|617.52|631.04|618.24|629.75|616.95|312
1678002600000|2023-03-05 07:50:00|630.31|617.51|631.13|618.33|631.24|618.44|630.26|617.46|192
1678002900000|2023-03-05 07:55:00|631.14|618.34|631.77|618.97|631.84|619.04|631.14|618.34|140
1678003200000|2023-03-05 08:00:00|631.82|619.02|630.57|617.77|632.73|619.93|630.57|617.77|308
1678003500000|2023-03-05 08:05:00|630.58|617.78|631.88|619.08|632.11|619.31|630.56|617.76|221
1678003800000|2023-03-05 08:10:00|632.02|619.22|633.2|620.4|633.33|620.53|631.78|618.98|286
1678004100000|2023-03-05 08:15:00|633.19|620.39|631.42|618.62|633.31|620.51|631.35|618.55|269
1678004400000|2023-03-05 08:20:00|631.48|618.68|632.8|620|633.26|620.46|631.48|618.68|199
1678004700000|2023-03-05 08:25:00|632.77|619.97|633.28|620.48|633.68|620.88|632.74|619.94|237
1678005000000|2023-03-05 08:30:00|633.27|620.47|632.91|620.11|633.29|620.49|632.66|619.86|242
1678005300000|2023-03-05 08:35:00|632.93|620.13|631.92|619.12|633.24|620.44|631.52|618.72|309
1678005600000|2023-03-05 08:40:00|631.96|619.16|632.05|619.25|632.24|619.44|630.79|617.99|391
1678005900000|2023-03-05 08:45:00|632.08|619.28|630.14|617.34|632.08|619.28|630.14|617.34|284
1678006200000|2023-03-05 08:50:00|630.12|617.32|629.76|616.96|630.4|617.6|629.6|616.8|319
1678006500000|2023-03-05 08:55:00|629.75|616.95|630.04|617.24|630.06|617.26|629.42|616.62|156
1678006800000|2023-03-05 09:00:00|630.03|617.23|629.95|617.15|630.63|617.83|629.87|617.07|289
1678007100000|2023-03-05 09:05:00|629.94|617.14|631.89|619.09|631.93|619.13|629.94|617.14|355
1678007400000|2023-03-05 09:10:00|631.88|619.08|632.73|619.93|633.65|620.85|631.72|618.92|333
1678007700000|2023-03-05 09:15:00|632.72|619.92|633.02|620.22|633.57|620.77|632.13|619.33|342
1678008000000|2023-03-05 09:20:00|633.1|620.3|633.6|620.8|634.55|621.75|632.98|620.18|351
1678008300000|2023-03-05 09:25:00|633.61|620.81|633.35|620.55|633.63|620.83|632.87|620.07|300
1678008600000|2023-03-05 09:30:00|633.38|620.58|633.63|620.83|634.17|621.37|633.05|620.25|300
1678008900000|2023-03-05 09:35:00|633.64|620.84|632.73|619.93|633.67|620.87|632.67|619.87|231
1678009200000|2023-03-05 09:40:00|632.74|619.94|633.32|620.52|634.02|621.22|632.73|619.93|263
1678009500000|2023-03-05 09:45:00|633.33|620.53|633.2|620.4|633.93|621.13|633.2|620.4|181
1678009800000|2023-03-05 09:50:00|633.28|620.48|633.41|620.61|633.97|621.17|633.2|620.4|125
1678010100000|2023-03-05 09:55:00|633.4|620.6|633.97|621.17|634.19|621.39|633.4|620.6|186
1678010400000|2023-03-05 10:00:00|633.98|621.18|634.59|621.79|634.86|622.06|633.97|621.17|239
1678010700000|2023-03-05 10:05:00|634.56|621.76|634.1|621.3|634.57|621.77|633.98|621.18|158
1678011000000|2023-03-05 10:10:00|634.11|621.31|634.28|621.48|634.65|621.85|634.02|621.22|222
1678011300000|2023-03-05 10:15:00|634.26|621.46|634.12|621.32|634.3|621.5|633.73|620.93|178
1678011600000|2023-03-05 10:20:00|634.14|621.34|635.8|623|636.02|623.22|634.12|621.32|222
1678011900000|2023-03-05 10:25:00|635.81|623.01|636.01|623.21|636.73|623.93|635.72|622.92|419
1678012200000|2023-03-05 10:30:00|635.97|623.17|636.09|623.29|636.63|623.83|635.96|623.16|308
1678012500000|2023-03-05 10:35:00|636.1|623.3|636.49|623.69|636.72|623.92|636.06|623.26|339
1678012800000|2023-03-05 10:40:00|636.48|623.68|636.04|623.24|636.49|623.69|635.55|622.75|248
1678013100000|2023-03-05 10:45:00|636.07|623.27|635.08|622.28|636.13|623.33|634.83|622.03|235
1678013400000|2023-03-05 10:50:00|635.07|622.27|634.52|621.72|635.4|622.6|634.48|621.68|210
1678013700000|2023-03-05 10:55:00|634.53|621.73|635.83|623.03|636.16|623.36|634.51|621.71|209
1678014000000|2023-03-05 11:00:00|635.8|623|636.12|623.32|636.13|623.33|635.64|622.84|237
1678014300000|2023-03-05 11:05:00|636.11|623.31|636.3|623.5|636.3|623.5|635.93|623.13|152
1678014600000|2023-03-05 11:10:00|636.28|623.48|635.5|622.7|636.58|623.78|635.5|622.7|325
1678014900000|2023-03-05 11:15:00|635.49|622.69|636.14|623.34|636.33|623.53|635.44|622.64|316
1678015200000|2023-03-05 11:20:00|636.12|623.32|635.77|622.97|636.24|623.44|635.76|622.96|244
1678015500000|2023-03-05 11:25:00|635.76|622.96|635.42|622.62|636.24|623.44|634.62|621.82|330
1678015800000|2023-03-05 11:30:00|635.43|622.63|635.67|622.87|635.71|622.91|635.12|622.32|191
1678016100000|2023-03-05 11:35:00|635.62|622.82|635.43|622.63|635.65|622.85|635.2|622.4|204
1678016400000|2023-03-05 11:40:00|635.44|622.64|634.98|622.18|636.18|623.38|634.83|622.03|234
1678016700000|2023-03-05 11:45:00|634.97|622.17|635.82|623.02|636|623.2|634.96|622.16|168
1678017000000|2023-03-05 11:50:00|635.81|623.01|635.68|622.88|635.81|623.01|635.59|622.79|176
1678017300000|2023-03-05 11:55:00|635.69|622.89|634.93|622.13|636.09|623.29|634.89|622.09|232
1678017600000|2023-03-05 12:00:00|635.12|622.32|635.03|622.23|635.5|622.7|634.97|622.17|89
1678017900000|2023-03-05 12:05:00|635.11|622.31|635.32|622.52|635.47|622.67|634.81|622.01|225
1678018200000|2023-03-05 12:10:00|635.31|622.51|635.11|622.31|635.49|622.69|635.11|622.31|207
1678018500000|2023-03-05 12:15:00|635.12|622.32|635.1|622.3|636.05|623.25|635.09|622.29|309
1678018800000|2023-03-05 12:20:00|635.12|622.32|634.96|622.16|635.26|622.46|634.95|622.15|216
1678019100000|2023-03-05 12:25:00|634.95|622.15|635.01|622.21|635.73|622.93|634.78|621.98|305
1678019400000|2023-03-05 12:30:00|634.99|622.19|636.13|623.33|636.13|623.33|634.99|622.19|238
1678019700000|2023-03-05 12:35:00|636.14|623.34|636.31|623.51|636.35|623.55|635.81|623.01|242
1678020000000|2023-03-05 12:40:00|636.28|623.48|635.74|622.94|636.28|623.48|635.54|622.74|170
1678020300000|2023-03-05 12:45:00|635.76|622.96|635.13|622.33|635.88|623.08|635.12|622.32|230
1678020600000|2023-03-05 12:50:00|635.14|622.34|635.55|622.75|636|623.2|635.12|622.32|310
1678020900000|2023-03-05 12:55:00|635.54|622.74|635.52|622.72|636.06|623.26|635.1|622.3|321
1678021200000|2023-03-05 13:00:00|635.55|622.75|636.49|623.69|636.56|623.76|635.55|622.75|212
1678021500000|2023-03-05 13:05:00|636.5|623.7|636.21|623.41|636.52|623.72|635.68|622.88|237
1678021800000|2023-03-05 13:10:00|636.26|623.46|636.13|623.33|636.61|623.81|635.43|622.63|155
1678022100000|2023-03-05 13:15:00|636.08|623.28|635.61|622.81|636.46|623.66|635.47|622.67|383
1678022400000|2023-03-05 13:20:00|635.62|622.82|635.91|623.11|635.96|623.16|635.42|622.62|223
1678022700000|2023-03-05 13:25:00|635.92|623.12|637.23|624.43|637.23|624.43|634.92|622.12|236
1678023000000|2023-03-05 13:30:00|637.21|624.41|636.55|623.75|637.53|624.73|636.55|623.75|240
1678023300000|2023-03-05 13:35:00|636.53|623.73|637.95|625.15|638.73|625.93|636.34|623.54|237
1678023600000|2023-03-05 13:40:00|637.87|625.07|636.79|623.99|638.41|625.61|636.79|623.99|391
1678023900000|2023-03-05 13:45:00|636.78|623.98|636.51|623.71|637.13|624.33|635.86|623.06|367
1678024200000|2023-03-05 13:50:00|636.5|623.7|636.15|623.35|636.65|623.85|636.04|623.24|292
1678024500000|2023-03-05 13:55:00|636.14|623.34|636.5|623.7|636.9|624.1|636.08|623.28|294
1678024800000|2023-03-05 14:00:00|636.51|623.71|636.32|623.52|637.13|624.33|635.74|622.94|355
1678025100000|2023-03-05 14:05:00|636.3|623.5|637.27|624.47|637.96|625.16|635.84|623.04|376
1678025400000|2023-03-05 14:10:00|637.31|624.51|637.13|624.33|637.46|624.66|636.85|624.05|308
1678025700000|2023-03-05 14:15:00|637.12|624.32|636.74|623.94|637.61|624.81|636.65|623.85|255
1678026000000|2023-03-05 14:20:00|636.75|623.95|635.87|623.07|636.79|623.99|635.87|623.07|321
1678026300000|2023-03-05 14:25:00|635.88|623.08|636.04|623.24|637.06|624.26|635.88|623.08|265
1678026600000|2023-03-05 14:30:00|636.03|623.23|635.9|623.1|636.63|623.83|635.71|622.91|267
1678026900000|2023-03-05 14:35:00|635.89|623.09|634.38|621.58|635.89|623.09|634.34|621.54|291
1678027200000|2023-03-05 14:40:00|634.34|621.54|634.48|621.68|635.03|622.23|634.32|621.52|243
1678027500000|2023-03-05 14:45:00|634.49|621.69|635.36|622.56|635.39|622.59|634.49|621.69|206
1678027800000|2023-03-05 14:50:00|635.37|622.57|635.95|623.15|636.01|623.21|635.15|622.35|197
1678028100000|2023-03-05 14:55:00|635.94|623.14|634.51|621.71|636|623.2|634.38|621.58|201
1678028400000|2023-03-05 15:00:00|634.48|621.68|634.53|621.73|634.77|621.97|634.38|621.58|240
1678028700000|2023-03-05 15:05:00|634.51|621.71|635.24|622.44|635.24|622.44|634.41|621.61|145
1678029000000|2023-03-05 15:10:00|635.23|622.43|635.23|622.43|635.31|622.51|634.98|622.18|106
1678029300000|2023-03-05 15:15:00|635.22|622.42|635.09|622.29|635.24|622.44|634.38|621.58|224
1678029600000|2023-03-05 15:20:00|635.1|622.3|635.65|622.85|635.66|622.86|634.63|621.83|222
1678029900000|2023-03-05 15:25:00|635.64|622.84|636.4|623.6|636.4|623.6|635.64|622.84|205
1678030200000|2023-03-05 15:30:00|636.42|623.62|636.17|623.37|636.47|623.67|636.11|623.31|153
1678030500000|2023-03-05 15:35:00|636.18|623.38|636.05|623.25|636.46|623.66|635.1|622.3|237
1678030800000|2023-03-05 15:40:00|636.06|623.26|635.76|622.96|636.43|623.63|635.74|622.94|168
1678031100000|2023-03-05 15:45:00|635.79|622.99|635.04|622.24|635.79|622.99|634.89|622.09|164
1678031400000|2023-03-05 15:50:00|635.02|622.22|634.71|621.91|635.2|622.4|634.69|621.89|231
1678031700000|2023-03-05 15:55:00|634.73|621.93|635.24|622.44|635.31|622.51|634.73|621.93|170
1678032000000|2023-03-05 16:00:00|635.27|622.47|635.26|622.46|635.85|623.05|634.92|622.12|237
1678032300000|2023-03-05 16:05:00|635.31|622.51|634.33|621.53|635.36|622.56|634.31|621.51|173
1678032600000|2023-03-05 16:10:00|634.34|621.54|633.83|621.03|634.6|621.8|633.8|621|234
1678032900000|2023-03-05 16:15:00|633.87|621.07|633.77|620.97|634.25|621.45|633.77|620.97|135
1678033200000|2023-03-05 16:20:00|633.84|621.04|633.88|621.08|633.89|621.09|633.02|620.22|159
1678033500000|2023-03-05 16:25:00|633.89|621.09|634.36|621.56|634.91|622.11|633.75|620.95|246
1678033800000|2023-03-05 16:30:00|634.37|621.57|633.76|620.96|634.37|621.57|633.66|620.86|190
1678034100000|2023-03-05 16:35:00|633.78|620.98|634.27|621.47|634.65|621.85|633.64|620.84|182
1678034400000|2023-03-05 16:40:00|634.25|621.45|634.66|621.86|634.91|622.11|634.23|621.43|139
1678034700000|2023-03-05 16:45:00|634.67|621.87|635.1|622.3|635.1|622.3|634.46|621.66|285
1678035000000|2023-03-05 16:50:00|635.11|622.31|634.89|622.09|635.33|622.53|634.62|621.82|205
1678035300000|2023-03-05 16:55:00|634.88|622.08|635.18|622.38|635.26|622.46|634.65|621.85|256
1678035600000|2023-03-05 17:00:00|635.16|622.36|635.45|622.65|635.72|622.92|634.76|621.96|308
1678035900000|2023-03-05 17:05:00|635.47|622.67|634.51|621.71|635.47|622.67|634.34|621.54|234
1678036200000|2023-03-05 17:10:00|634.45|621.65|634.78|621.98|634.79|621.99|634.11|621.31|132
1678036500000|2023-03-05 17:15:00|634.76|621.96|634.76|621.96|634.86|622.06|634.65|621.85|101
1678036800000|2023-03-05 17:20:00|634.77|621.97|635.48|622.68|635.63|622.83|634.72|621.92|95
1678037100000|2023-03-05 17:25:00|635.52|622.72|635.89|623.09|635.9|623.1|635.47|622.67|81
1678037400000|2023-03-05 17:30:00|635.86|623.06|635.85|623.05|635.89|623.09|635.4|622.6|228
1678037700000|2023-03-05 17:35:00|635.86|623.06|635.96|623.16|636.62|623.82|635.84|623.04|210
1678038000000|2023-03-05 17:40:00|635.95|623.15|636.38|623.58|636.62|623.82|635.72|622.92|196
1678038300000|2023-03-05 17:45:00|636.37|623.57|635.84|623.04|636.58|623.78|635.68|622.88|195
1678038600000|2023-03-05 17:50:00|635.85|623.05|635.55|622.75|635.95|623.15|635.52|622.72|185
1678038900000|2023-03-05 17:55:00|635.54|622.74|635.3|622.5|635.58|622.78|635.01|622.21|214
1678039200000|2023-03-05 18:00:00|635.29|622.49|636.51|623.71|636.91|624.11|635.23|622.43|342
1678039500000|2023-03-05 18:05:00|636.52|623.72|636.86|624.06|636.86|624.06|636.25|623.45|290
1678039800000|2023-03-05 18:10:00|636.84|624.04|637.32|624.52|637.46|624.66|636.57|623.77|292
1678040100000|2023-03-05 18:15:00|637.34|624.54|638.25|625.45|638.26|625.46|637.2|624.4|232
1678040400000|2023-03-05 18:20:00|638.18|625.38|639.16|626.36|639.25|626.45|637.85|625.05|324
1678040700000|2023-03-05 18:25:00|639.25|626.45|638.86|626.06|639.93|627.13|638.49|625.69|288
1678041000000|2023-03-05 18:30:00|638.85|626.05|638.44|625.64|638.86|626.06|637.92|625.12|236
1678041300000|2023-03-05 18:35:00|638.43|625.63|639.11|626.31|639.75|626.95|638.27|625.47|214
1678041600000|2023-03-05 18:40:00|639.07|626.27|639.13|626.33|639.29|626.49|638.9|626.1|176
1678041900000|2023-03-05 18:45:00|639.12|626.32|639.14|626.34|639.21|626.41|638.85|626.05|141
1678042200000|2023-03-05 18:50:00|639.13|626.33|640.05|627.25|640.05|627.25|639.13|626.33|200
1678042500000|2023-03-05 18:55:00|640.12|627.32|640.01|627.21|640.15|627.35|639.69|626.89|231
1678042800000|2023-03-05 19:00:00|640|627.2|640.14|627.34|640.45|627.65|639.71|626.91|233
1678043100000|2023-03-05 19:05:00|640.19|627.39|640.64|627.84|640.79|627.99|640.18|627.38|208
1678043400000|2023-03-05 19:10:00|640.65|627.85|640.45|627.65|640.98|628.18|640.44|627.64|258
1678043700000|2023-03-05 19:15:00|640.46|627.66|641.32|628.52|641.36|628.56|640.46|627.66|307
1678044000000|2023-03-05 19:20:00|641.34|628.54|640.24|627.44|641.42|628.62|640.24|627.44|199
1678044300000|2023-03-05 19:25:00|640.2|627.4|639.77|626.97|640.61|627.81|639.48|626.68|332
1678044600000|2023-03-05 19:30:00|639.79|626.99|639.97|627.17|640.3|627.5|639.3|626.5|389
1678044900000|2023-03-05 19:35:00|639.96|627.16|641.12|628.32|641.12|628.32|639.92|627.12|186
1678045200000|2023-03-05 19:40:00|641.13|628.33|641.09|628.29|641.52|628.72|640.93|628.13|328
1678045500000|2023-03-05 19:45:00|640.99|628.19|641.38|628.58|641.86|629.06|640.91|628.11|186
1678045800000|2023-03-05 19:50:00|641.37|628.57|641.04|628.24|641.37|628.57|640.74|627.94|160
1678046100000|2023-03-05 19:55:00|641.05|628.25|642.01|629.21|642.1|629.3|640.83|628.03|271
1678046400000|2023-03-05 20:00:00|642|629.2|642.34|629.54|642.77|629.97|641.37|628.57|228
1678046700000|2023-03-05 20:05:00|642.33|629.53|641.46|628.66|642.46|629.66|641.46|628.66|310
1678047000000|2023-03-05 20:10:00|641.45|628.65|641.48|628.68|641.95|629.15|641.33|628.53|195
1678047300000|2023-03-05 20:15:00|641.47|628.67|641.83|629.03|642.16|629.36|640.86|628.06|303
1678047600000|2023-03-05 20:20:00|641.78|628.98|641.66|628.86|641.84|629.04|641.2|628.4|219
1678047900000|2023-03-05 20:25:00|641.7|628.9|641.26|628.46|641.79|628.99|641.03|628.23|256
1678048200000|2023-03-05 20:30:00|641.33|628.53|641.9|627.6|641.95|628.56|641|627.41|189
1678048500000|2023-03-05 20:35:00|641.91|627.61|643|628.7|643.36|629.06|641.86|627.56|205
1678048800000|2023-03-05 20:40:00|643.04|628.74|643.4|629.1|643.46|629.16|642.92|628.62|153
1678049100000|2023-03-05 20:45:00|643.41|629.11|642.42|628.12|643.45|629.15|642.42|628.12|255
1678049400000|2023-03-05 20:50:00|642.4|628.1|641.77|627.47|642.67|628.37|641.72|627.42|294
1678049700000|2023-03-05 20:55:00|641.79|627.49|642.06|627.76|642.58|628.28|641.79|627.49|178
1678050000000|2023-03-05 21:00:00|642.05|627.75|643.33|629.03|643.36|629.06|642.05|627.75|239
1678050300000|2023-03-05 21:05:00|643.32|629.02|643.49|629.19|643.69|629.39|643.21|628.91|140
1678050600000|2023-03-05 21:10:00|643.51|629.21|644.88|630.58|644.97|630.67|643.49|629.19|264
1678050900000|2023-03-05 21:15:00|644.93|630.63|644.05|629.75|645.22|630.92|643.73|629.43|283
1678051200000|2023-03-05 21:20:00|644.04|629.74|643.42|629.12|644.09|629.79|643.16|628.86|297
1678051500000|2023-03-05 21:25:00|643.46|629.16|643.51|629.21|643.97|629.67|643.41|629.11|337
1678051800000|2023-03-05 21:30:00|643.57|629.27|643.7|629.4|644.65|630.35|643.51|629.21|364
1678052100000|2023-03-05 21:35:00|643.68|629.38|642.99|628.69|643.76|629.46|642.88|628.58|210
1678052400000|2023-03-05 21:40:00|643|628.7|640.65|626.35|643.02|628.72|638.9|624.6|474
1678052700000|2023-03-05 21:45:00|640.61|626.31|641.62|627.32|642.02|627.72|640.45|626.15|341
1678053000000|2023-03-05 21:50:00|641.59|627.29|642.47|628.17|642.5|628.2|641.16|626.86|342
1678053300000|2023-03-05 21:55:00|642.49|628.19|644.18|629.88|644.34|630.04|642.44|628.14|497
1678053600000|2023-03-05 22:00:00|644.26|629.96|644|629.7|644.34|630.04|643.68|629.38|262
1678053900000|2023-03-05 22:05:00|644.01|629.71|643.63|629.33|644.26|629.96|642.76|628.46|279
1678054200000|2023-03-05 22:10:00|643.59|629.29|642.46|628.16|643.68|629.38|642.35|628.05|179
1678054500000|2023-03-05 22:15:00|642.31|628.01|640.78|627.98|642.31|628.58|640.78|627.63|200
1678054800000|2023-03-05 22:20:00|640.77|627.97|641.69|628.89|641.7|628.9|640.51|627.71|252
1678055100000|2023-03-05 22:25:00|641.68|628.88|639.69|626.89|641.75|628.95|639.48|626.68|269
1678055400000|2023-03-05 22:30:00|639.82|627.02|640.45|627.65|640.73|627.93|639.43|626.63|407
1678055700000|2023-03-05 22:35:00|640.39|627.59|642.36|629.56|643.66|630.86|640.33|627.53|444
1678056000000|2023-03-05 22:40:00|642.46|629.66|642.34|629.54|642.87|630.07|642.23|629.43|438
1678056300000|2023-03-05 22:45:00|642.25|629.45|642.93|630.13|642.98|630.18|642.2|629.4|343
1678056600000|2023-03-05 22:50:00|642.91|630.11|644.25|631.45|644.4|631.6|642.62|629.82|382
1678056900000|2023-03-05 22:55:00|644.21|631.41|644.18|631.38|644.53|631.73|643.5|630.7|317
1678057200000|2023-03-05 23:00:00|644.2|631.4|642.47|629.67|644.2|631.4|641.18|628.38|609
1678057500000|2023-03-05 23:05:00|642.44|629.64|641.95|629.15|642.61|629.81|641.2|628.4|242
1678057800000|2023-03-05 23:10:00|642|629.2|640.73|627.93|642.1|629.3|638.75|625.95|321
1678058100000|2023-03-05 23:15:00|640.7|627.9|640.53|627.73|640.7|627.9|637.86|625.06|634
1678058400000|2023-03-05 23:20:00|640.49|627.69|640.81|628.01|641.49|628.69|638.95|626.15|557
1678058700000|2023-03-05 23:25:00|640.82|628.02|642.95|630.15|643.55|630.75|640.2|627.4|429
1678059000000|2023-03-05 23:30:00|642.9|630.1|644.45|631.65|645.25|632.45|641.89|629.09|587
1678059300000|2023-03-05 23:35:00|644.4|631.6|643.48|630.68|644.45|631.65|643.09|630.29|501
1678059600000|2023-03-05 23:40:00|643.44|630.64|641.96|629.16|643.68|630.88|641.85|629.05|429
1678059900000|2023-03-05 23:45:00|641.95|629.15|640.83|628.03|642.11|629.31|640.73|627.93|417
1678060200000|2023-03-05 23:50:00|640.79|627.99|642.1|629.3|642.38|629.58|640.79|627.99|352
1678060500000|2023-03-05 23:55:00|642.15|629.35|641.6|628.8|642.2|629.4|641.4|628.6|56
1678060800000|2023-03-06 00:00:00|641.5|628.7|643.69|630.89|643.75|630.95|640.9|628.1|353
1678061100000|2023-03-06 00:05:00|643.7|630.9|645.04|632.24|646.08|633.28|642.65|629.85|549
1678061400000|2023-03-06 00:10:00|645.01|632.21|643.1|630.3|645.01|632.21|643.05|630.25|396
1678061700000|2023-03-06 00:15:00|643.23|630.43|643.12|630.32|643.44|630.64|640.6|627.8|620
1678062000000|2023-03-06 00:20:00|643.19|630.39|644.29|631.49|644.34|631.54|641.55|628.75|501
1678062300000|2023-03-06 00:25:00|644.24|631.44|645.09|632.29|645.09|632.29|643.53|630.73|368
1678062600000|2023-03-06 00:30:00|645.02|632.22|644.3|631.5|645.22|632.42|643.53|630.73|435
1678062900000|2023-03-06 00:35:00|644.36|631.56|643.15|630.35|644.75|631.95|643.15|630.35|528
1678063200000|2023-03-06 00:40:00|643.24|630.44|642.65|629.85|643.3|630.5|642.3|629.5|377
1678063500000|2023-03-06 00:45:00|642.61|629.81|642.77|629.97|643.23|630.43|641.59|628.79|405
1678063800000|2023-03-06 00:50:00|642.78|629.98|642.1|629.3|643.26|630.46|641.85|629.05|453
1678064100000|2023-03-06 00:55:00|642.15|629.35|642.62|629.82|643.4|630.6|642.14|629.34|281
1678064400000|2023-03-06 01:00:00|642.63|629.83|641.71|628.91|643.43|630.63|641.58|628.78|436
1678064700000|2023-03-06 01:05:00|641.73|628.93|642.9|630.1|644.22|631.42|641.18|628.38|552
1678065000000|2023-03-06 01:10:00|642.95|630.15|640.01|627.21|643.11|630.31|639.74|626.94|425
1678065300000|2023-03-06 01:15:00|639.97|627.17|636.56|623.76|640.63|627.83|635.9|623.1|706
1678065600000|2023-03-06 01:20:00|636.43|623.63|641.87|629.07|642.75|629.95|635.43|622.63|759
1678065900000|2023-03-06 01:25:00|641.86|629.06|641.27|628.47|643.2|630.4|640.3|627.5|686
1678066200000|2023-03-06 01:30:00|641.26|628.46|638.14|625.34|641.49|628.69|637.6|624.8|693
1678066500000|2023-03-06 01:35:00|638.03|625.23|638.88|626.08|639.2|626.4|637.49|624.69|442
1678066800000|2023-03-06 01:40:00|638.9|626.1|637.81|625.01|639.85|627.05|637.74|624.94|469
1678067100000|2023-03-06 01:45:00|637.76|624.96|637.92|625.12|638.66|625.86|637.61|624.81|427
1678067400000|2023-03-06 01:50:00|637.91|625.11|635.77|622.97|638.81|626.01|635.45|622.65|448
1678067700000|2023-03-06 01:55:00|636.06|623.26|636.05|623.25|638.15|625.35|635.48|622.68|603
1678068000000|2023-03-06 02:00:00|636|623.2|634.25|621.45|636.27|623.47|632.1|619.3|681
1678068300000|2023-03-06 02:05:00|634.2|621.4|635.07|622.27|636.81|624.01|631.9|619.1|667
1678068600000|2023-03-06 02:10:00|635.03|622.23|634.51|621.71|635.75|622.95|633.58|620.78|566
1678068900000|2023-03-06 02:15:00|634.41|621.61|633.94|621.14|634.79|621.99|633.6|620.8|337
1678069200000|2023-03-06 02:20:00|633.89|621.09|634.72|621.92|635.17|622.37|632.27|619.47|567
1678069500000|2023-03-06 02:25:00|634.67|621.87|632.38|619.58|634.72|621.92|631.18|618.38|506
1678069800000|2023-03-06 02:30:00|632.02|619.22|631.28|618.48|633.17|620.37|631.03|618.23|474
1678070100000|2023-03-06 02:35:00|631.29|618.49|634.4|621.6|634.65|621.85|631.18|618.38|602
1678070400000|2023-03-06 02:40:00|634.24|621.44|634.92|622.12|636.19|623.39|634.05|621.25|581
1678070700000|2023-03-06 02:45:00|634.84|622.04|635.17|622.37|635.29|622.49|633.54|620.74|519
1678071000000|2023-03-06 02:50:00|635.16|622.36|636.67|623.87|636.87|624.07|635.05|622.25|349
1678071300000|2023-03-06 02:55:00|636.62|623.82|635.8|623|637.44|624.64|635.73|622.93|362
1678071600000|2023-03-06 03:00:00|635.75|622.95|637.15|624.35|637.35|624.55|635.75|622.95|401
1678071900000|2023-03-06 03:05:00|637.2|624.4|635.23|622.43|637.25|624.45|635.09|622.29|337
1678072200000|2023-03-06 03:10:00|635.21|622.41|634.4|621.6|636.38|623.58|634.08|621.28|316
1678072500000|2023-03-06 03:15:00|634.38|621.58|633.3|620.5|634.46|621.66|633.21|620.41|419
1678072800000|2023-03-06 03:20:00|633.35|620.55|634.94|622.14|635.35|622.55|633.28|620.48|283
1678073100000|2023-03-06 03:25:00|634.97|622.17|636.31|623.51|636.81|624.01|634.7|621.9|198
1678073400000|2023-03-06 03:30:00|636.23|623.43|635.24|622.44|636.74|623.94|635.22|622.42|297
1678073700000|2023-03-06 03:35:00|635.29|622.49|634.68|621.88|636.03|623.23|634.45|621.65|227
1678074000000|2023-03-06 03:40:00|634.65|621.85|635.45|622.65|635.76|622.96|634.08|621.28|246
1678074300000|2023-03-06 03:45:00|635.4|622.6|634.69|621.89|635.7|622.9|634.65|621.85|202
1678074600000|2023-03-06 03:50:00|634.83|622.03|635.62|622.82|635.7|622.9|634.62|621.82|257
1678074900000|2023-03-06 03:55:00|635.65|622.85|636.52|623.72|636.84|624.04|635.64|622.84|252
1678075200000|2023-03-06 04:00:00|636.66|623.86|637.15|624.35|637.73|624.93|636.46|623.66|370
1678075500000|2023-03-06 04:05:00|637.16|624.36|636.52|623.72|637.16|624.36|636.33|623.53|367
1678075800000|2023-03-06 04:10:00|636.51|623.71|638.17|625.37|638.57|625.77|636.51|623.71|437
1678076100000|2023-03-06 04:15:00|638.14|625.34|638.94|626.14|639|626.2|637.66|624.86|348
1678076400000|2023-03-06 04:20:00|638.95|626.15|636.19|623.39|639.15|626.35|636.09|623.29|438
1678076700000|2023-03-06 04:25:00|636.18|623.38|635.85|623.05|636.56|623.76|634.99|622.19|368
1678077000000|2023-03-06 04:30:00|635.84|623.04|634.5|621.7|635.86|623.06|633.05|620.25|475
1678077300000|2023-03-06 04:35:00|634.59|621.79|635.37|622.57|635.41|622.61|633.93|621.13|338
1678077600000|2023-03-06 04:40:00|635.39|622.59|636.4|623.6|636.45|623.65|635.35|622.55|90
1678077900000|2023-03-06 04:45:00|636.13|623.33|634.53|621.73|636.13|623.33|634.29|621.49|196
1678078200000|2023-03-06 04:50:00|634.54|621.74|634.05|621.25|634.82|622.02|634.04|621.24|335
1678078500000|2023-03-06 04:55:00|634.17|621.37|633.9|621.1|634.71|621.91|633.7|620.9|260
1678078800000|2023-03-06 05:00:00|633.85|621.05|631.95|619.15|634.25|621.45|631.83|619.03|356
1678079100000|2023-03-06 05:05:00|632|619.2|631.76|618.96|634.05|621.25|631.23|618.43|573
1678079400000|2023-03-06 05:10:00|631.83|619.03|633.58|620.78|633.7|620.9|631.57|618.77|538
1678079700000|2023-03-06 05:15:00|633.61|620.81|633.41|620.61|634.45|621.65|633.05|620.25|338
1678080000000|2023-03-06 05:20:00|633.46|620.66|634.44|621.64|634.49|621.69|633.4|620.6|173
1678080300000|2023-03-06 05:25:00|634.49|621.69|634.4|621.6|635.39|622.59|634.15|621.35|249
1678080600000|2023-03-06 05:30:00|634.35|621.55|635.9|623.1|636.02|623.22|634.35|621.55|242
1678080900000|2023-03-06 05:35:00|635.84|623.04|636.9|624.1|637.17|624.37|635.54|622.74|247
1678081200000|2023-03-06 05:40:00|636.91|624.11|636.68|623.88|637.6|624.8|636.55|623.75|249
1678081500000|2023-03-06 05:45:00|636.67|623.87|636.93|624.13|637.38|624.58|636.2|623.4|201
1678081800000|2023-03-06 05:50:00|636.98|624.18|636.88|624.08|637.01|624.21|636.15|623.35|207
1678082100000|2023-03-06 05:55:00|636.91|624.11|636.92|624.12|637.26|624.46|636.77|623.97|106
1678082400000|2023-03-06 06:00:00|636.96|624.16|638.7|625.9|638.97|626.17|636.92|624.12|204
1678082700000|2023-03-06 06:05:00|638.66|625.86|638.25|625.45|638.77|625.97|637.76|624.96|217
1678083000000|2023-03-06 06:10:00|638.16|625.36|638.05|625.25|638.75|625.95|637.42|624.62|255
1678083300000|2023-03-06 06:15:00|638.1|625.3|639.25|626.45|639.74|626.94|637.96|625.16|207
1678083600000|2023-03-06 06:20:00|639.3|626.5|639.75|626.95|640.17|627.37|639.29|626.49|290
1678083900000|2023-03-06 06:25:00|639.8|627|640.5|627.7|640.74|627.94|639.8|627|310
1678084200000|2023-03-06 06:30:00|640.47|627.67|640.2|627.4|640.75|627.95|639.99|627.19|140
1678084500000|2023-03-06 06:35:00|640.09|627.29|639.93|627.13|640.36|627.56|639.93|627.13|123
1678084800000|2023-03-06 06:40:00|639.94|627.14|640.44|627.64|640.9|628.1|639.93|627.13|199
1678085100000|2023-03-06 06:45:00|640.56|627.76|640.33|627.53|640.72|627.92|639.95|627.15|164
1678085400000|2023-03-06 06:50:00|640.28|627.48|639.75|626.95|640.28|627.48|639.74|626.94|142
1678085700000|2023-03-06 06:55:00|639.93|627.13|639.4|626.6|639.93|627.13|639.05|626.25|147
1678086000000|2023-03-06 07:00:00|639.7|626.9|640.48|627.68|640.69|627.89|639.5|626.7|255
1678086300000|2023-03-06 07:05:00|640.52|627.72|640.7|627.9|641.01|628.21|640.09|627.29|161
1678086600000|2023-03-06 07:10:00|640.75|627.95|642.65|629.85|643.12|630.32|640.7|627.9|383
1678086900000|2023-03-06 07:15:00|642.7|629.9|643.41|630.61|643.66|630.86|642.5|629.7|321
1678087200000|2023-03-06 07:20:00|643.46|630.66|643.07|630.27|643.89|631.09|642.8|630|307
1678087500000|2023-03-06 07:25:00|643.06|630.26|643.09|630.29|643.23|630.43|642.5|629.7|243
1678087800000|2023-03-06 07:30:00|643.03|630.23|642.85|630.05|643.25|630.45|642.45|629.65|243
1678088100000|2023-03-06 07:35:00|642.9|630.1|643.05|630.25|643.32|630.52|642.35|629.55|267
1678088400000|2023-03-06 07:40:00|643.1|630.3|642.71|629.91|643.42|630.62|642.35|629.55|184
1678088700000|2023-03-06 07:45:00|642.79|629.99|641.83|629.03|642.79|629.99|641.62|628.82|256
1678089000000|2023-03-06 07:50:00|641.85|629.05|641.15|628.35|641.88|629.08|640.95|628.15|204
1678089300000|2023-03-06 07:55:00|641.05|628.25|640.58|627.78|641.12|628.32|640.37|627.57|258
1678089600000|2023-03-06 08:00:00|640.53|627.73|640.82|628.02|641.45|628.65|640.27|627.47|180
1678089900000|2023-03-06 08:05:00|640.68|627.88|639.74|626.94|640.92|628.12|639.19|626.39|294
1678090200000|2023-03-06 08:10:00|639.55|626.75|639.2|626.4|640.35|627.55|639.15|626.35|277
1678090500000|2023-03-06 08:15:00|639.15|626.35|638.31|625.51|639.6|626.8|637.75|624.95|299
1678090800000|2023-03-06 08:20:00|638.26|625.46|638.6|625.8|638.6|625.8|637.5|624.7|396
1678091100000|2023-03-06 08:25:00|638.55|625.75|638.31|625.51|639.7|626.9|638.1|625.3|318
1678091400000|2023-03-06 08:30:00|638.35|625.55|639.55|626.75|639.7|626.9|638.35|625.55|302
1678091700000|2023-03-06 08:35:00|639.6|626.8|641.08|628.28|641.39|628.59|639.46|626.66|408
1678092000000|2023-03-06 08:40:00|641.1|628.3|639.7|626.9|641.36|628.56|639.64|626.84|330
1678092300000|2023-03-06 08:45:00|639.83|627.03|639.95|627.15|640.3|627.5|639.5|626.7|402
1678092600000|2023-03-06 08:50:00|639.9|627.1|640.78|627.98|641.1|628.3|639.9|627.1|308
1678092900000|2023-03-06 08:55:00|640.73|627.93|640.74|627.94|641.19|628.39|640.37|627.57|275
1678093200000|2023-03-06 09:00:00|640.78|627.98|640.24|627.44|641.7|628.9|640.24|627.44|162
1678093500000|2023-03-06 09:05:00|640.2|627.4|639.69|626.89|640.25|627.45|639.25|626.45|57
1678093800000|2023-03-06 09:10:00|639.64|626.84|640.04|627.24|641.15|628.35|639.59|626.79|82
1678094100000|2023-03-06 09:15:00|640.1|627.3|639.55|626.75|640.45|627.65|639.35|626.55|56
1678094400000|2023-03-06 09:20:00|639.5|626.7|638.05|625.25|640.45|627.65|637.9|625.1|90
1678094700000|2023-03-06 09:25:00|638.1|625.3|638.9|626.1|639|626.2|638.05|625.25|82
1678095000000|2023-03-06 09:30:00|638.95|626.15|640.05|627.25|640.05|627.25|638.25|625.45|79
1678095300000|2023-03-06 09:35:00|640|627.2|640.25|627.45|640.45|627.65|640|627.2|50
1678095600000|2023-03-06 09:40:00|640.2|627.4|640.9|628.1|640.9|628.1|640.1|627.3|48
1678095900000|2023-03-06 09:45:00|641|628.2|639.4|626.6|641|628.2|639.35|626.55|48
1678096200000|2023-03-06 09:50:00|639.35|626.55|640.05|627.25|640.15|627.35|639.05|626.25|52
1678096500000|2023-03-06 09:55:00|640.1|627.3|641.5|628.7|641.5|628.7|640.1|627.3|49
1678096800000|2023-03-06 10:00:00|641.6|628.8|641.55|628.75|642.7|629.9|641.18|628.38|95
1678097100000|2023-03-06 10:05:00|641.5|628.7|640.5|627.7|641.85|629.05|640.5|627.7|136
1678097400000|2023-03-06 10:10:00|640.55|627.75|641.8|629|642.6|629.8|640.55|627.75|161
1678097700000|2023-03-06 10:15:00|641.85|629.05|641.75|628.95|642.6|629.8|640.83|628.03|160
1678098000000|2023-03-06 10:20:00|641.55|628.75|640.7|627.9|641.65|628.85|640.45|627.65|33
1678098300000|2023-03-06 10:25:00|640.65|627.85|641.45|628.65|641.45|628.65|640.35|627.55|109
1678098600000|2023-03-06 10:30:00|641.4|628.6|640.5|627.7|641.55|628.75|640.25|627.45|148
1678098900000|2023-03-06 10:35:00|640.45|627.65|640.75|627.95|641.2|628.4|640.35|627.55|95
1678099200000|2023-03-06 10:40:00|640.8|628|640.75|627.95|640.95|628.15|640.65|627.85|48
1678099500000|2023-03-06 10:45:00|640.65|627.85|640.15|627.35|640.95|628.15|640.05|627.25|53
1678099800000|2023-03-06 10:50:00|640.2|627.4|640.85|628.05|641.2|628.4|640.2|627.4|87
1678100100000|2023-03-06 10:55:00|640.9|628.1|642.35|629.55|642.75|629.95|640.9|628.1|62
1678100400000|2023-03-06 11:00:00|642.4|629.6|640.7|627.9|642.6|629.8|640.6|627.8|82
1678100700000|2023-03-06 11:05:00|640.65|627.85|640.6|627.8|640.7|627.9|639.6|626.8|60
1678101000000|2023-03-06 11:10:00|640.55|627.75|639.9|627.1|640.65|627.85|639.75|626.95|134
1678101300000|2023-03-06 11:15:00|639.85|627.05|640|627.2|640.45|627.65|639.25|626.45|67
1678101600000|2023-03-06 11:20:00|640.13|627.33|640.3|627.5|640.35|627.55|640.13|627.33|5
1678101900000|2023-03-06 11:25:00|640.15|627.35|639.25|626.45|640.15|627.35|639.25|626.45|66
1678102200000|2023-03-06 11:30:00|639.3|626.5|638.7|625.9|640|627.2|638.45|625.65|142
1678102500000|2023-03-06 11:35:00|638.75|625.95|638.3|625.5|638.85|626.05|637.45|624.65|106
1678102800000|2023-03-06 11:40:00|638.25|625.45|637.25|624.45|638.5|625.7|637.25|624.45|60
1678103100000|2023-03-06 11:45:00|637.3|624.5|637.7|624.9|638.1|625.3|637.3|624.5|106
1678103400000|2023-03-06 11:50:00|637.75|624.95|638|625.2|638.36|625.56|637.75|624.95|62
1678103700000|2023-03-06 11:55:00|637.96|625.16|638.6|625.8|638.7|625.9|637.75|624.95|56
1678104000000|2023-03-06 12:00:00|638.65|625.85|637.51|624.71|639.1|626.3|637.51|624.71|86
1678104300000|2023-03-06 12:05:00|637.4|624.6|636.3|623.5|637.95|625.15|635.39|622.59|114
1678104600000|2023-03-06 12:10:00|636.35|623.55|638.5|625.7|638.5|625.7|636.35|623.55|147
1678104900000|2023-03-06 12:15:00|638.45|625.65|640.35|627.55|640.4|627.6|638.35|625.55|53
1678105200000|2023-03-06 12:20:00|640.33|627.53|641.75|628.95|642.45|629.65|640.33|627.53|105
1678105500000|2023-03-06 12:25:00|641.7|628.9|642.7|629.9|642.7|629.9|641.4|628.6|78
1678105800000|2023-03-06 12:30:00|642.65|629.85|643.05|630.25|643.55|630.75|642.45|629.65|87
1678106100000|2023-03-06 12:35:00|642.95|630.15|643.2|630.4|643.5|630.7|642.76|629.96|42
1678106400000|2023-03-06 12:40:00|643.15|630.35|642.9|630.1|643.2|630.4|642.61|629.81|38
1678106700000|2023-03-06 12:45:00|643|630.2|643.4|630.6|643.7|630.9|642.45|629.65|66
1678107000000|2023-03-06 12:50:00|643.35|630.55|644.79|631.99|645.22|632.42|643.35|630.55|124
1678107300000|2023-03-06 12:55:00|644.75|631.95|645.97|633.17|646.8|634|644.75|631.95|219
1678107600000|2023-03-06 13:00:00|646.02|633.22|645.33|632.53|646.95|634.15|644.85|632.05|373
1678107900000|2023-03-06 13:05:00|645.4|632.6|646.3|633.5|647.2|634.4|644.76|631.96|390
1678108200000|2023-03-06 13:10:00|646.31|633.51|645.95|633.15|647.3|634.5|645.38|632.58|431
1678108500000|2023-03-06 13:15:00|645.94|633.14|645.91|633.11|646.67|633.87|645.73|632.93|277
1678108800000|2023-03-06 13:20:00|645.89|633.09|646.7|633.9|646.75|633.95|645.58|632.78|173
1678109100000|2023-03-06 13:25:00|646.65|633.85|645.85|633.05|646.75|633.95|645.48|632.68|90
1678109400000|2023-03-06 13:30:00|645.8|633|643.52|630.72|645.8|633|643.35|630.55|389
1678109700000|2023-03-06 13:35:00|643.56|630.76|643.71|630.91|644.19|631.39|642.65|629.85|370
1678110000000|2023-03-06 13:40:00|643.85|631.05|643.01|630.21|643.85|631.05|642.5|629.7|344
1678110300000|2023-03-06 13:45:00|643.08|630.28|642.67|629.87|644.83|632.03|642.62|629.82|455
1678110600000|2023-03-06 13:50:00|642.64|629.84|642.63|629.83|643.33|630.53|642.54|629.74|259
1678110900000|2023-03-06 13:55:00|642.7|629.9|644.78|631.98|644.78|631.98|642.25|629.45|276
1678111200000|2023-03-06 14:00:00|644.71|631.91|642.16|629.36|644.88|632.08|641.95|629.15|306
1678111500000|2023-03-06 14:05:00|642.07|629.27|643.28|630.48|643.34|630.54|641.55|628.75|328
1678111800000|2023-03-06 14:10:00|643.3|630.5|643.1|630.3|644.09|631.29|643.1|630.3|360
1678112100000|2023-03-06 14:15:00|643.25|630.45|644.54|631.74|644.6|631.8|643.2|630.4|267
1678112400000|2023-03-06 14:20:00|644.45|631.65|644.88|632.08|645.09|632.29|644.39|631.59|243
1678112700000|2023-03-06 14:25:00|644.9|632.1|645.14|632.34|645.38|632.58|644.34|631.54|404
1678113000000|2023-03-06 14:30:00|645.13|632.33|645|632.2|646.4|633.6|643.65|630.85|763
1678113300000|2023-03-06 14:35:00|644.93|632.13|644.44|631.64|645.27|632.47|643.73|630.93|629
1678113600000|2023-03-06 14:40:00|644.58|631.78|645.74|632.94|646.47|633.67|644.58|631.78|554
1678113900000|2023-03-06 14:45:00|645.75|632.95|645.43|632.63|646.42|633.62|644.17|631.37|583
1678114200000|2023-03-06 14:50:00|645.45|632.65|648.52|635.72|650.2|637.4|645.28|632.48|564
1678114500000|2023-03-06 14:55:00|648.5|635.7|648.68|635.88|649.59|636.79|648.13|635.33|451
1678114800000|2023-03-06 15:00:00|648.63|635.83|648.42|635.62|649.08|636.28|647.46|634.66|610
1678115100000|2023-03-06 15:05:00|648.41|635.61|647.34|634.54|648.96|636.16|647.16|634.36|430
1678115400000|2023-03-06 15:10:00|647.31|634.51|646.88|634.08|647.85|635.05|646.3|633.5|371
1678115700000|2023-03-06 15:15:00|646.84|634.04|646.56|633.76|647.2|634.4|646.37|633.57|268
1678116000000|2023-03-06 15:20:00|646.58|633.78|646.06|633.26|646.61|633.81|645.3|632.5|385
1678116300000|2023-03-06 15:25:00|645.9|633.1|645.05|632.25|646.1|633.3|645.04|632.24|423
1678116600000|2023-03-06 15:30:00|645.1|632.3|644.89|632.09|645.42|632.62|644.54|631.74|524
1678116900000|2023-03-06 15:35:00|644.88|632.08|645.37|632.57|645.58|632.78|644.65|631.85|472
1678117200000|2023-03-06 15:40:00|645.4|632.6|646.01|633.21|646.2|633.4|645.15|632.35|475
1678117500000|2023-03-06 15:45:00|646|633.2|646.69|633.89|647.6|634.8|645.76|632.96|613
1678117800000|2023-03-06 15:50:00|646.71|633.91|649.1|636.3|650.24|637.44|646.71|633.91|631
1678118100000|2023-03-06 15:55:00|649.25|636.45|648.06|635.26|649.82|637.02|647.36|634.56|547
1678118400000|2023-03-06 16:00:00|648.16|635.36|648.46|635.66|649.14|636.34|647.78|634.98|468
1678118700000|2023-03-06 16:05:00|648.42|635.62|648.45|635.65|649.06|636.26|647.61|634.81|415
1678119000000|2023-03-06 16:10:00|648.53|635.73|648.27|635.47|649.28|636.48|647.91|635.11|456
1678119300000|2023-03-06 16:15:00|648.32|635.52|648.45|635.65|649|636.2|648.05|635.25|467
1678119600000|2023-03-06 16:20:00|648.62|635.82|648.37|635.57|648.79|635.99|647.85|635.05|459
1678119900000|2023-03-06 16:25:00|648.38|635.58|647.27|634.47|648.66|635.86|647.15|634.35|483
1678120200000|2023-03-06 16:30:00|647.3|634.5|646.41|633.61|647.93|635.13|646.28|633.48|433
1678120500000|2023-03-06 16:35:00|646.42|633.62|647.74|634.94|647.74|634.94|646.32|633.52|418
1678120800000|2023-03-06 16:40:00|647.77|634.97|648.13|635.33|648.37|635.57|647.36|634.56|436
1678121100000|2023-03-06 16:45:00|648.15|635.35|648.47|635.67|648.64|635.84|647.91|635.11|368
1678121400000|2023-03-06 16:50:00|648.48|635.68|649.59|636.79|649.71|636.91|648.25|635.45|470
1678121700000|2023-03-06 16:55:00|649.57|636.77|649.49|636.69|650.06|637.26|648.83|636.03|390
1678122000000|2023-03-06 17:00:00|649.45|636.65|649.46|636.66|649.78|636.98|648.66|635.86|357
1678122300000|2023-03-06 17:05:00|649.44|636.64|648.85|636.05|649.46|636.66|648.38|635.58|310
1678122600000|2023-03-06 17:10:00|649.02|636.22|649.85|637.05|649.9|637.1|648.75|635.95|301
1678122900000|2023-03-06 17:15:00|649.9|637.1|649.69|636.89|650.05|637.25|649.44|636.64|149
1678123200000|2023-03-06 17:20:00|649.65|636.85|648.52|635.72|649.65|636.85|648.34|635.54|207
1678123500000|2023-03-06 17:25:00|648.48|635.68|647.87|635.07|648.53|635.73|647.66|634.86|279
1678123800000|2023-03-06 17:30:00|647.94|635.14|648.22|635.42|648.47|635.67|647.78|634.98|259
1678124100000|2023-03-06 17:35:00|648.18|635.38|647.93|635.13|648.84|636.04|647.1|634.3|251
1678124400000|2023-03-06 17:40:00|647.88|635.08|647.46|634.66|648.22|635.42|647.3|634.5|253
1678124700000|2023-03-06 17:45:00|647.41|634.61|646.28|633.48|647.61|634.81|646.02|633.22|410
1678125000000|2023-03-06 17:50:00|646.31|633.51|646.41|633.61|646.6|633.8|646.01|633.21|310
1678125300000|2023-03-06 17:55:00|646.46|633.66|647.13|634.33|647.55|634.75|646.27|633.47|258
1678125600000|2023-03-06 18:00:00|647.17|634.37|646.15|633.35|647.17|634.37|645.8|633|273
1678125900000|2023-03-06 18:05:00|646.2|633.4|646.61|633.81|647.21|634.41|646.15|633.35|120
1678126200000|2023-03-06 18:10:00|646.6|633.8|647.3|634.5|647.39|634.59|646.25|633.45|184
1678126500000|2023-03-06 18:15:00|647.36|634.56|647.69|634.89|647.73|634.93|646.9|634.1|274
1678126800000|2023-03-06 18:20:00|647.66|634.86|647.51|634.71|648.13|635.33|647.15|634.35|302
1678127100000|2023-03-06 18:25:00|647.48|634.68|648.1|635.3|648.21|635.41|646.95|634.15|350
1678127400000|2023-03-06 18:30:00|648.12|635.32|647.13|634.33|648.16|635.36|646.85|634.05|320
1678127700000|2023-03-06 18:35:00|646.85|634.05|646.45|633.65|647.2|634.4|646|633.2|348
1678128000000|2023-03-06 18:40:00|646.46|633.66|646.9|634.1|647.36|634.56|646.05|633.25|312
1678128300000|2023-03-06 18:45:00|646.88|634.08|646.88|634.08|647.11|634.31|646.25|633.45|273
1678128600000|2023-03-06 18:50:00|646.89|634.09|647.38|634.58|647.76|634.96|646.52|633.72|315
1678128900000|2023-03-06 18:55:00|647.36|634.56|646.24|633.44|647.39|634.59|646.18|633.38|282
1678129200000|2023-03-06 19:00:00|646.36|633.56|646.68|633.88|646.86|634.06|645.9|633.1|309
1678129500000|2023-03-06 19:05:00|646.65|633.85|646.62|633.82|646.79|633.99|646.19|633.39|359
1678129800000|2023-03-06 19:10:00|646.46|633.66|647.24|634.44|647.31|634.51|646.46|633.66|119
1678130100000|2023-03-06 19:15:00|647.21|634.41|644.06|631.26|647.6|634.8|643|630.2|600
1678130400000|2023-03-06 19:20:00|644.04|631.24|642.85|630.05|644.29|631.49|642.3|629.5|570
1678130700000|2023-03-06 19:25:00|642.81|630.01|644.53|631.73|644.59|631.79|642.35|629.55|463
1678131000000|2023-03-06 19:30:00|644.55|631.75|643.49|630.69|644.84|632.04|643.25|630.45|395
1678131300000|2023-03-06 19:35:00|643.54|630.74|644.57|631.77|644.75|631.95|642.64|629.84|426
1678131600000|2023-03-06 19:40:00|644.58|631.78|644.3|631.5|644.68|631.88|643.46|630.66|333
1678131900000|2023-03-06 19:45:00|644.33|631.53|643.12|630.32|644.34|631.54|642.94|630.14|372
1678132200000|2023-03-06 19:50:00|643.09|630.29|645.28|632.48|645.31|632.51|642.57|629.77|429
1678132500000|2023-03-06 19:55:00|645.31|632.51|643.5|630.7|645.35|632.55|642.81|630.01|488
1678132800000|2023-03-06 20:00:00|643.22|630.42|642.36|629.56|643.52|630.72|642.29|629.49|491
1678133100000|2023-03-06 20:05:00|642.35|629.55|642.31|629.51|642.6|629.8|641.75|628.95|338
1678133400000|2023-03-06 20:10:00|642.37|629.57|642|629.2|643.93|631.13|641.42|628.62|368
1678133700000|2023-03-06 20:15:00|642.07|629.27|642.39|629.59|642.55|629.75|641.8|629|354
1678134000000|2023-03-06 20:20:00|642.3|629.5|641.57|628.77|642.3|629.5|640.58|627.78|546
1678134300000|2023-03-06 20:25:00|641.64|628.84|640.59|627.79|641.7|628.9|640.24|627.44|451
1678134600000|2023-03-06 20:30:00|640.63|627.83|640.08|627.28|640.84|628.04|639.73|626.93|452
1678134900000|2023-03-06 20:35:00|640.14|627.34|640.03|627.23|640.38|627.58|639.3|626.5|382
1678135200000|2023-03-06 20:40:00|640.05|627.25|641.11|628.31|641.39|628.59|639.5|626.7|373
1678135500000|2023-03-06 20:45:00|641.1|628.3|640.81|628.01|641.35|628.55|640.26|627.46|392
1678135800000|2023-03-06 20:50:00|640.76|627.96|640|627.2|640.81|628.01|639.75|626.95|357
1678136100000|2023-03-06 20:55:00|640.28|627.48|639.03|626.23|640.34|627.54|638.83|626.03|417
1678136400000|2023-03-06 21:00:00|638.67|625.87|637.69|624.89|638.72|625.92|636.46|623.66|381
1678136700000|2023-03-06 21:05:00|637.67|624.87|638.34|625.54|638.38|625.58|637.29|624.49|367
1678137000000|2023-03-06 21:10:00|638.33|625.53|638.47|625.67|638.91|626.11|638.15|625.35|318
1678137300000|2023-03-06 21:15:00|638.42|625.62|638.4|625.6|638.47|625.67|637.18|624.38|400
1678137600000|2023-03-06 21:20:00|638.35|625.55|638.87|626.07|638.88|626.08|637.31|624.51|284
1678137900000|2023-03-06 21:25:00|638.86|626.06|639.29|626.49|639.36|626.56|638.77|625.97|158
1678138200000|2023-03-06 21:30:00|639.28|626.48|640.51|627.71|641.51|628.71|639.12|626.32|362
1678138500000|2023-03-06 21:35:00|640.33|627.53|640.45|627.65|640.73|627.93|640|627.2|332
1678138800000|2023-03-06 21:40:00|640.36|627.56|640.15|627.35|640.4|627.6|639.43|626.63|228
1678139100000|2023-03-06 21:45:00|640.13|627.33|639.89|627.09|640.29|627.49|639.64|626.84|194
1678139400000|2023-03-06 21:50:00|639.79|626.99|640.35|627.55|641|628.2|639.59|626.79|245
1678139700000|2023-03-06 21:55:00|640.2|627.4|641.03|628.23|641.33|628.53|640.2|627.4|247
1678140000000|2023-03-06 22:00:00|641.04|628.24|641.32|628.52|641.39|628.59|640.6|627.8|183
1678140300000|2023-03-06 22:05:00|641.31|628.51|641.46|628.66|641.46|628.66|640.74|627.94|300
1678140600000|2023-03-06 22:10:00|641.48|628.68|641.06|628.26|641.48|628.68|640.98|628.18|86
1678140900000|2023-03-06 22:15:00|641.04|628.24|640.73|627.93|641.59|628.79|640.73|627.93|138
1678141200000|2023-03-06 22:20:00|640.72|627.92|640.74|627.94|640.93|628.13|640.51|627.71|93
1678141500000|2023-03-06 22:25:00|640.72|627.92|640.88|628.08|641.19|628.39|640.72|627.92|122
1678141800000|2023-03-06 22:30:00|640.88|628.08|641.17|628.37|641.64|628.84|640.88|628.08|224
1678142100000|2023-03-06 22:35:00|641.21|628.41|641.32|628.52|641.36|628.56|641.03|628.23|104
1678142400000|2023-03-06 22:40:00|641.31|628.51|641.57|628.77|641.88|629.08|641.31|628.51|89
1678142700000|2023-03-06 22:45:00|641.58|628.78|641.2|628.4|641.6|628.8|641.17|628.37|154
1678143000000|2023-03-06 22:50:00|641.18|628.38|640.59|627.79|641.29|628.49|640.47|627.67|195
1678143300000|2023-03-06 22:55:00|640.54|627.74|641.3|628.5|641.67|628.87|640.54|627.74|218
1678143600000|2023-03-06 23:00:00|641.29|628.49|641.03|628.23|641.92|629.12|640.75|627.95|406
1678143900000|2023-03-06 23:05:00|641|628.2|640.32|627.52|641.1|628.3|640.1|627.3|318
1678144200000|2023-03-06 23:10:00|640.1|627.3|640.68|627.88|640.82|628.02|640.1|627.3|287
1678144500000|2023-03-06 23:15:00|640.52|627.72|641.74|628.94|642.11|629.31|640.45|627.65|400
1678144800000|2023-03-06 23:20:00|641.75|628.95|640.97|628.17|641.89|629.09|640.75|627.95|399
1678145100000|2023-03-06 23:25:00|640.94|628.14|640.38|627.58|640.97|628.17|640.22|627.42|441
1678145400000|2023-03-06 23:30:00|640.37|627.57|642.03|629.23|642.66|629.86|640.35|627.55|427
1678145700000|2023-03-06 23:35:00|642.04|629.24|639.85|627.05|642.05|629.25|639.64|626.84|380
1678146000000|2023-03-06 23:40:00|639.86|627.06|639.89|627.09|640.27|627.47|639.45|626.65|365
1678146300000|2023-03-06 23:45:00|639.92|627.12|639.01|626.21|640.06|627.26|638.69|625.89|446
1678146600000|2023-03-06 23:50:00|639.02|626.22|640.2|627.4|640.4|627.6|638.75|625.95|375
1678146900000|2023-03-06 23:55:00|640.19|627.39|640.25|627.45|640.86|628.06|639.83|627.03|349
1678147200000|2023-03-07 00:00:00|640.26|627.46|641.27|628.47|641.32|628.52|640.2|627.4|363
1678147500000|2023-03-07 00:05:00|641.25|628.45|640.24|627.44|641.32|628.52|640.02|627.22|456
1678147800000|2023-03-07 00:10:00|640.26|627.46|639.17|626.37|640.46|627.66|638.56|625.76|406
1678148100000|2023-03-07 00:15:00|639.18|626.38|639.56|626.76|639.6|626.8|638.5|625.7|384
1678148400000|2023-03-07 00:20:00|639.58|626.78|639.82|627.02|640.28|627.48|639.26|626.46|389
1678148700000|2023-03-07 00:25:00|639.85|627.05|638.63|625.83|640.02|627.22|638.25|625.45|387
1678149000000|2023-03-07 00:30:00|638.45|625.65|640.27|627.47|640.38|627.58|638.45|625.65|651
1678149300000|2023-03-07 00:35:00|640.28|627.48|639.58|626.78|640.55|627.75|639.3|626.5|466
1678149600000|2023-03-07 00:40:00|639.63|626.83|640.46|627.66|640.9|628.1|639.52|626.72|395
1678149900000|2023-03-07 00:45:00|640.43|627.63|638.51|625.71|640.57|627.77|638.23|625.43|517
1678150200000|2023-03-07 00:50:00|638.5|625.7|640.96|628.16|641.08|628.28|638.48|625.68|456
1678150500000|2023-03-07 00:55:00|640.98|628.18|642.26|629.46|642.26|629.46|640.98|628.18|266
1678150800000|2023-03-07 01:00:00|642.2|629.4|643.5|630.7|643.5|630.7|642.1|629.3|175
1678151100000|2023-03-07 01:05:00|643.55|630.75|645.1|632.3|645.21|632.41|643.55|630.75|247
1678151400000|2023-03-07 01:10:00|645.13|632.33|646.43|633.63|646.43|633.63|644.87|632.07|479
1678151700000|2023-03-07 01:15:00|646.42|633.62|646.66|633.86|646.76|633.96|645.84|633.04|483
1678152000000|2023-03-07 01:20:00|646.69|633.89|648.17|635.37|648.43|635.63|646.32|633.52|534
1678152300000|2023-03-07 01:25:00|648.35|635.55|648.33|635.53|648.7|635.9|646.84|634.04|539
1678152600000|2023-03-07 01:30:00|648.27|635.47|647.25|634.45|648.8|636|646.92|634.12|541
1678152900000|2023-03-07 01:35:00|647.22|634.42|646.72|633.92|647.33|634.53|646.54|633.74|393
1678153200000|2023-03-07 01:40:00|646.73|633.93|645.82|633.02|647.7|634.9|645.82|633.02|413
1678153500000|2023-03-07 01:45:00|645.88|633.08|647.43|634.63|647.55|634.75|645.84|633.04|322
1678153800000|2023-03-07 01:50:00|647.46|634.66|648.02|635.22|648.58|635.78|646.8|634|432
1678154100000|2023-03-07 01:55:00|648.04|635.24|647.36|634.56|648.35|635.55|647.01|634.21|452
1678154400000|2023-03-07 02:00:00|647.35|634.55|646.72|633.92|647.4|634.6|646.66|633.86|433
1678154700000|2023-03-07 02:05:00|646.66|633.86|646.32|633.52|646.9|634.1|646.1|633.3|307
1678155000000|2023-03-07 02:10:00|646.31|633.51|645.84|633.04|646.71|633.91|645.84|633.04|341
1678155300000|2023-03-07 02:15:00|645.88|633.08|646.74|633.94|646.77|633.97|645.65|632.85|301
1678155600000|2023-03-07 02:20:00|646.73|633.93|646.75|633.95|647.5|634.7|646.59|633.79|340
1678155900000|2023-03-07 02:25:00|646.77|633.97|647.19|634.39|647.49|634.69|646.66|633.86|287
1678156200000|2023-03-07 02:30:00|647.21|634.41|648.51|635.71|648.51|635.71|647.17|634.37|269
1678156500000|2023-03-07 02:35:00|648.5|635.7|648.46|635.66|648.65|635.85|648.03|635.23|335
1678156800000|2023-03-07 02:40:00|648.42|635.62|647.77|634.97|648.46|635.66|647.39|634.59|309
1678157100000|2023-03-07 02:45:00|647.73|634.93|647.82|635.02|648.15|635.35|647.1|634.3|261
1678157400000|2023-03-07 02:50:00|647.68|634.88|647.02|634.22|648.24|635.44|646.85|634.05|251
1678157700000|2023-03-07 02:55:00|646.89|634.09|648.75|635.95|648.78|635.98|646.89|634.09|330
1678158000000|2023-03-07 03:00:00|648.76|635.96|649.16|636.36|649.24|636.44|648.23|635.43|263
1678158300000|2023-03-07 03:05:00|648.94|636.14|647.82|635.02|649.7|636.9|647.4|634.6|417
1678158600000|2023-03-07 03:10:00|647.85|635.05|646.89|634.09|647.91|635.11|646.74|633.94|355
1678158900000|2023-03-07 03:15:00|646.85|634.05|647.05|634.25|647.28|634.48|646.35|633.55|286
1678159200000|2023-03-07 03:20:00|647|634.2|646.63|633.83|647.36|634.56|646.63|633.83|320
1678159500000|2023-03-07 03:25:00|646.71|633.91|645.85|633.05|646.9|634.1|645.63|632.83|374
1678159800000|2023-03-07 03:30:00|645.8|633|645.63|632.83|646.1|633.3|645.42|632.62|172
1678160100000|2023-03-07 03:35:00|645.59|632.79|645.85|633.05|646.01|633.21|645.43|632.63|247
1678160400000|2023-03-07 03:40:00|645.86|633.06|646.32|633.52|646.33|633.53|645.84|633.04|271
1678160700000|2023-03-07 03:45:00|646.33|633.53|645.82|633.02|646.98|634.18|645.75|632.95|321
1678161000000|2023-03-07 03:50:00|645.77|632.97|645.7|632.9|646.01|633.21|645.65|632.85|164
1678161300000|2023-03-07 03:55:00|645.95|633.15|645.49|632.69|646.15|633.35|644.65|631.85|98
1678161600000|2023-03-07 04:00:00|645.48|632.68|645.36|632.56|646.55|633.75|645.2|632.4|392
1678161900000|2023-03-07 04:05:00|645.35|632.55|646.24|633.44|646.29|633.49|645.3|632.5|292
1678162200000|2023-03-07 04:10:00|646.11|633.31|645.66|632.86|646.11|633.31|644.68|631.88|315
1678162500000|2023-03-07 04:15:00|645.67|632.87|645.85|633.05|646.01|633.21|645.6|632.8|251
1678162800000|2023-03-07 04:20:00|645.9|633.1|645.67|632.87|646.42|633.62|645.67|632.87|266
1678163100000|2023-03-07 04:25:00|645.73|632.93|646.62|633.82|646.7|633.9|645.64|632.84|303
1678163400000|2023-03-07 04:30:00|646.67|633.87|644.8|632|646.79|633.99|644.63|631.83|283
1678163700000|2023-03-07 04:35:00|644.83|632.03|644.7|631.9|645.36|632.56|644.7|631.9|267
1678164000000|2023-03-07 04:40:00|644.83|632.03|645.08|632.28|645.43|632.63|644.8|632|224
1678164300000|2023-03-07 04:45:00|645.1|632.3|645.05|632.25|645.62|632.82|644.92|632.12|197
1678164600000|2023-03-07 04:50:00|645.04|632.24|645.69|632.89|645.78|632.98|644.95|632.15|197
1678164900000|2023-03-07 04:55:00|645.66|632.86|645.96|633.16|646.74|633.94|645.43|632.63|231
1678165200000|2023-03-07 05:00:00|645.97|633.17|645.86|633.06|646.63|633.83|645.75|632.95|316
1678165500000|2023-03-07 05:05:00|645.91|633.11|645.84|633.04|646.09|633.29|645.4|632.6|218
1678165800000|2023-03-07 05:10:00|645.89|633.09|645.02|632.22|646.26|633.46|644.65|631.85|291
1678166100000|2023-03-07 05:15:00|645.01|632.21|644.66|631.86|645.6|632.8|644.5|631.7|255
1678166400000|2023-03-07 05:20:00|644.65|631.85|644.76|631.96|644.9|632.1|643.77|630.97|294
1678166700000|2023-03-07 05:25:00|644.74|631.94|644.86|632.06|645.02|632.22|644.74|631.94|91
1678167000000|2023-03-07 05:30:00|644.87|632.07|645.58|632.78|645.62|632.82|644.87|632.07|231
1678167300000|2023-03-07 05:35:00|645.54|632.74|645.79|632.99|646.05|633.25|645.35|632.55|208
1678167600000|2023-03-07 05:40:00|645.78|632.98|646.17|633.37|646.39|633.59|645.65|632.85|165
1678167900000|2023-03-07 05:45:00|646.18|633.38|646.75|633.95|646.77|633.97|645.53|632.73|284
1678168200000|2023-03-07 05:50:00|646.77|633.97|647.12|634.32|647.26|634.46|646.74|633.94|157
1678168500000|2023-03-07 05:55:00|647.14|634.34|647.05|634.25|647.56|634.76|646.75|633.95|230
1678168800000|2023-03-07 06:00:00|647|634.2|646.9|634.1|647.12|634.32|646.5|633.7|135
1678169100000|2023-03-07 06:05:00|646.75|633.95|646.65|633.85|647.09|634.29|646.55|633.75|202
1678169400000|2023-03-07 06:10:00|646.52|633.72|645.83|633.03|646.87|634.07|645.56|632.76|378
1678169700000|2023-03-07 06:15:00|645.89|633.09|646.76|633.96|646.99|634.19|645.86|633.06|311
1678170000000|2023-03-07 06:20:00|646.75|633.95|646.92|634.12|646.99|634.19|646.33|633.53|308
1678170300000|2023-03-07 06:25:00|646.96|634.16|646.43|633.63|647.19|634.39|646.21|633.41|290
1678170600000|2023-03-07 06:30:00|646.47|633.67|645.67|632.87|646.5|633.7|645.67|632.87|228
1678170900000|2023-03-07 06:35:00|645.82|633.02|645.57|632.77|646|633.2|645.45|632.65|347
1678171200000|2023-03-07 06:40:00|645.53|632.73|645.39|632.59|645.73|632.93|645.14|632.34|249
1678171500000|2023-03-07 06:45:00|645.46|632.66|644.85|632.05|645.46|632.66|644.85|632.05|206
1678171800000|2023-03-07 06:50:00|644.94|632.14|645.52|632.72|645.59|632.79|644.82|632.02|222
1678172100000|2023-03-07 06:55:00|645.35|632.55|645.17|632.37|645.87|633.07|645.06|632.26|253
1678172400000|2023-03-07 07:00:00|645.15|632.35|644.06|631.26|645.8|633|643.66|630.86|397
1678172700000|2023-03-07 07:05:00|644.05|631.25|644.29|631.49|644.29|631.49|643.51|630.71|378
1678173000000|2023-03-07 07:10:00|644.15|631.35|645.25|632.45|645.25|632.45|644.05|631.25|300
1678173300000|2023-03-07 07:15:00|645.19|632.39|645.45|632.65|646.04|633.24|645.1|632.3|267
1678173600000|2023-03-07 07:20:00|645.5|632.7|644.4|631.6|645.53|632.73|644|631.2|467
1678173900000|2023-03-07 07:25:00|644.39|631.59|643.99|631.19|644.67|631.87|643.53|630.73|352
1678174200000|2023-03-07 07:30:00|644.04|631.24|644.63|631.83|644.7|631.9|643.85|631.05|186
1678174500000|2023-03-07 07:35:00|644.61|631.81|645.29|632.49|645.4|632.6|644.47|631.67|156
1678174800000|2023-03-07 07:40:00|645.35|632.55|645.69|632.89|645.75|632.95|644.8|632|216
1678175100000|2023-03-07 07:45:00|645.74|632.94|646.48|633.68|646.58|633.78|645.7|632.9|234
1678175400000|2023-03-07 07:50:00|646.45|633.65|646.73|633.93|647.13|634.33|646.39|633.59|243
1678175700000|2023-03-07 07:55:00|646.74|633.94|646.78|633.98|647.07|634.27|646.39|633.59|271
1678176000000|2023-03-07 08:00:00|646.72|633.92|646.09|633.29|647.67|634.87|645.84|633.04|389
1678176300000|2023-03-07 08:05:00|646.11|633.31|647.2|634.4|647.58|634.78|645.77|632.97|327
1678176600000|2023-03-07 08:10:00|647.25|634.45|648.45|635.65|648.65|635.85|647.25|634.45|314
1678176900000|2023-03-07 08:15:00|648.36|635.56|649.07|636.27|649.26|636.46|647.75|634.95|271
1678177200000|2023-03-07 08:20:00|649.1|636.3|649.41|636.61|649.86|637.06|649.05|636.25|320
1678177500000|2023-03-07 08:25:00|649.46|636.66|648.45|635.65|649.5|636.7|648.11|635.31|315
1678177800000|2023-03-07 08:30:00|648.5|635.7|649.19|636.39|649.74|636.94|648.36|635.56|313
1678178100000|2023-03-07 08:35:00|648.94|636.14|647.36|634.56|649.2|636.4|647.32|634.52|348
1678178400000|2023-03-07 08:40:00|647.62|634.82|648.17|635.37|648.22|635.42|647.18|634.38|408
1678178700000|2023-03-07 08:45:00|648.12|635.32|647.66|634.86|648.25|635.45|647.46|634.66|217
1678179000000|2023-03-07 08:50:00|647.7|634.9|648.31|635.51|648.91|636.11|647.61|634.81|251
1678179300000|2023-03-07 08:55:00|648.29|635.49|648.61|635.81|649.05|636.25|648.25|635.45|298
1678179600000|2023-03-07 09:00:00|648.6|635.8|648.89|636.09|649.09|636.29|648.29|635.49|294
1678179900000|2023-03-07 09:05:00|648.88|636.08|648.22|635.42|648.88|636.08|647.81|635.01|197
1678180200000|2023-03-07 09:10:00|648|635.2|647.12|634.32|648.22|635.42|647.11|634.31|228
1678180500000|2023-03-07 09:15:00|647.28|634.48|645.72|632.92|647.56|634.76|645.38|632.58|395
1678180800000|2023-03-07 09:20:00|645.38|632.58|643.9|631.1|645.98|633.18|643.9|631.1|510
1678181100000|2023-03-07 09:25:00|644.22|631.42|643.71|630.91|644.89|632.09|643|630.2|496
1678181400000|2023-03-07 09:30:00|643.69|630.89|642.59|629.79|644.19|631.39|642.36|629.56|380
1678181700000|2023-03-07 09:35:00|642.4|629.6|641.52|628.72|643.34|630.54|641.07|628.27|622
1678182000000|2023-03-07 09:40:00|641.45|628.65|640.68|627.88|642|629.2|640.42|627.62|478
1678182300000|2023-03-07 09:45:00|640.72|627.92|641.84|629.04|641.89|629.09|639.23|626.43|428
1678182600000|2023-03-07 09:50:00|641.72|628.92|641.59|628.79|642.02|629.22|641.05|628.25|457
1678182900000|2023-03-07 09:55:00|641.6|628.8|639.94|627.14|641.97|629.17|639.93|627.13|491
1678183200000|2023-03-07 10:00:00|639.95|627.15|641.52|628.72|641.54|628.74|639.94|627.14|206
1678183500000|2023-03-07 10:05:00|641.49|628.69|641.96|629.16|642|629.2|641.3|628.5|246
1678183800000|2023-03-07 10:10:00|641.97|629.17|641.88|629.08|642.82|630.02|641.5|628.7|435
1678184100000|2023-03-07 10:15:00|641.87|629.07|642.16|629.36|642.26|629.46|641.1|628.3|358
1678184400000|2023-03-07 10:20:00|642.14|629.34|642.11|629.31|642.96|630.16|641.86|629.06|316
1678184700000|2023-03-07 10:25:00|642.12|629.32|642.9|630.1|643.04|630.24|641.89|629.09|297
1678185000000|2023-03-07 10:30:00|643.02|630.22|642.8|630|643.2|630.4|642.5|629.7|67
1678185300000|2023-03-07 10:35:00|642.96|630.16|642.29|629.49|642.98|630.18|642.03|629.23|286
1678185600000|2023-03-07 10:40:00|642.31|629.51|641.77|628.97|642.46|629.66|641.49|628.69|314
1678185900000|2023-03-07 10:45:00|641.7|628.9|640.77|627.97|641.89|629.09|640.47|627.67|365
1678186200000|2023-03-07 10:50:00|640.72|627.92|637.47|624.67|640.77|627.97|637.38|624.58|683
1678186500000|2023-03-07 10:55:00|637.35|624.55|637.8|625|638.26|625.46|636.71|623.91|576
1678186800000|2023-03-07 11:00:00|637.63|624.83|638.96|626.16|639.16|626.36|637.32|624.52|382
1678187100000|2023-03-07 11:05:00|639.01|626.21|639.39|626.59|639.62|626.82|638.81|626.01|273
1678187400000|2023-03-07 11:10:00|639.4|626.6|640.03|627.23|640.27|627.47|637.95|625.15|448
1678187700000|2023-03-07 11:15:00|639.69|626.89|638.93|626.13|640.29|627.49|638.84|626.04|284
1678188000000|2023-03-07 11:20:00|638.92|626.12|638.27|625.47|638.98|626.18|636.61|623.81|506
1678188300000|2023-03-07 11:25:00|638.28|625.48|639.85|627.05|640.38|627.58|638.2|625.4|462
1678188600000|2023-03-07 11:30:00|639.59|626.79|638.14|625.34|639.59|626.79|637.83|625.03|343
1678188900000|2023-03-07 11:35:00|637.95|625.15|639.4|626.6|640.26|627.46|637.95|625.15|450
1678189200000|2023-03-07 11:40:00|639.39|626.59|637.72|624.92|639.43|626.63|637.59|624.79|496
1678189500000|2023-03-07 11:45:00|637.71|624.91|637.52|624.72|637.85|625.05|637.24|624.44|404
1678189800000|2023-03-07 11:50:00|637.3|624.5|638.11|625.31|639.28|626.48|637.3|624.5|370
1678190100000|2023-03-07 11:55:00|638.06|625.26|636.71|623.91|638.88|626.08|636.47|623.67|564
1678190400000|2023-03-07 12:00:00|636.77|623.97|639.66|626.86|639.73|626.93|636.56|623.76|575
1678190700000|2023-03-07 12:05:00|639.6|626.8|641.92|629.12|642.27|629.47|639.4|626.6|564
1678191000000|2023-03-07 12:10:00|641.98|629.18|642|629.2|642.52|629.72|641.3|628.5|371
1678191300000|2023-03-07 12:15:00|642.21|629.41|642.57|629.77|642.92|630.12|641.35|628.55|448
1678191600000|2023-03-07 12:20:00|642.5|629.7|643.25|630.45|643.9|631.1|642.3|629.5|314
1678191900000|2023-03-07 12:25:00|643.41|630.61|642.01|629.21|643.67|630.87|641.75|628.95|388
1678192200000|2023-03-07 12:30:00|641.98|629.18|642.41|629.61|642.75|629.95|641.3|628.5|355
1678192500000|2023-03-07 12:35:00|642.46|629.66|641.42|628.62|642.51|629.71|641.1|628.3|258
1678192800000|2023-03-07 12:40:00|641.4|628.6|642.04|629.24|642.1|629.3|640.81|628.01|323
1678193100000|2023-03-07 12:45:00|642.06|629.26|640.05|627.25|642.08|629.28|640.03|627.23|262
1678193400000|2023-03-07 12:50:00|640.28|627.48|642.65|629.85|642.88|630.08|640.01|627.21|423
1678193700000|2023-03-07 12:55:00|642.92|630.12|642.55|629.75|643.2|630.4|642.48|629.68|343
1678194000000|2023-03-07 13:00:00|642.5|629.7|642.87|630.07|643.9|631.1|642.19|629.39|415
1678194300000|2023-03-07 13:05:00|642.81|630.01|642.33|629.53|642.99|630.19|641.84|629.04|382
1678194600000|2023-03-07 13:10:00|642.32|629.52|640.95|628.15|642.43|629.63|640.9|628.1|300
1678194900000|2023-03-07 13:15:00|641.03|628.23|642.35|629.55|642.46|629.66|640.81|628.01|389
1678195200000|2023-03-07 13:20:00|642.33|629.53|641.46|628.66|642.88|630.08|641.11|628.31|328
1678195500000|2023-03-07 13:25:00|641.35|628.55|640.8|628|641.93|629.13|640.8|628|256
1678195800000|2023-03-07 13:30:00|640.83|628.03|640.65|627.85|641.28|628.48|640.25|627.45|381
1678196100000|2023-03-07 13:35:00|640.75|627.95|642.38|629.58|642.38|629.58|640.3|627.5|430
1678196400000|2023-03-07 13:40:00|642.26|629.46|641.95|629.15|642.51|629.71|640.92|628.12|346
1678196700000|2023-03-07 13:45:00|641.92|629.12|641.26|628.46|642.75|629.95|641.21|628.41|346
1678197000000|2023-03-07 13:50:00|641.3|628.5|640.74|627.94|641.52|628.72|640.74|627.94|304
1678197300000|2023-03-07 13:55:00|640.75|627.95|639.84|627.04|641.39|628.59|639.25|626.45|470
1678197600000|2023-03-07 14:00:00|639.79|626.99|637.59|624.79|640.08|627.28|636.85|624.05|627
1678197900000|2023-03-07 14:05:00|637.6|624.8|639.3|626.5|639.93|627.13|636.12|623.32|672
1678198200000|2023-03-07 14:10:00|639.36|626.56|638.37|625.57|639.36|626.56|637.81|625.01|480
1678198500000|2023-03-07 14:15:00|638.28|625.48|640.93|628.13|641.14|628.34|637.1|624.3|624
1678198800000|2023-03-07 14:20:00|640.96|628.16|639.8|627|640.98|628.18|639.55|626.75|377
1678199100000|2023-03-07 14:25:00|639.85|627.05|639.77|626.97|640|627.2|638.4|625.6|426
1678199400000|2023-03-07 14:30:00|639.71|626.91|640|627.2|640.15|627.35|636.89|624.09|700
1678199700000|2023-03-07 14:35:00|640.01|627.21|641.48|628.68|641.61|628.81|639.94|627.14|637
1678200000000|2023-03-07 14:40:00|641.53|628.73|641.44|628.64|641.75|628.95|639.9|627.1|557
1678200300000|2023-03-07 14:45:00|641.68|628.88|642.3|629.5|642.88|630.08|641.35|628.55|513
1678200600000|2023-03-07 14:50:00|642.35|629.55|642.71|629.91|643.04|630.24|642.28|629.48|332
1678200900000|2023-03-07 14:55:00|642.72|629.92|642.31|629.51|643.91|631.11|642.05|629.25|484
1678201200000|2023-03-07 15:00:00|642.29|629.49|638.63|625.83|642.36|629.56|635.12|622.32|982
1678201500000|2023-03-07 15:05:00|638.58|625.78|633.98|621.18|638.99|626.19|632.85|620.05|907
1678201800000|2023-03-07 15:10:00|634.03|621.23|635.86|623.06|637.48|624.68|634.03|621.23|850
1678202100000|2023-03-07 15:15:00|635.85|623.05|639.02|626.22|639.98|627.18|635.3|622.5|785
1678202400000|2023-03-07 15:20:00|639.25|626.45|645.51|632.71|648.7|635.9|638.37|625.57|869
1678202700000|2023-03-07 15:25:00|645.55|632.75|644.07|631.27|646.12|633.32|643.6|630.8|824
1678203000000|2023-03-07 15:30:00|644.13|631.33|646.04|633.24|647.13|634.33|643.8|631|798
1678203300000|2023-03-07 15:35:00|645.84|633.04|647.52|634.72|649.91|637.11|645.53|632.73|822
1678203600000|2023-03-07 15:40:00|647.51|634.71|645.49|632.69|647.73|634.93|645|632.2|687
1678203900000|2023-03-07 15:45:00|645.46|632.66|648.95|636.15|649.36|636.56|645.25|632.45|688
1678204200000|2023-03-07 15:50:00|648.93|636.13|649|636.2|649.28|636.48|647.6|634.8|741
1678204500000|2023-03-07 15:55:00|649.01|636.21|651.46|638.66|651.76|638.96|648.35|635.55|721
1678204800000|2023-03-07 16:00:00|651.44|638.64|652.52|639.72|654.9|642.1|651.25|638.45|816
1678205100000|2023-03-07 16:05:00|652.45|639.65|650.06|637.26|653.13|640.33|649.29|636.49|747
1678205400000|2023-03-07 16:10:00|650.07|637.27|646.61|633.81|651.1|638.3|646.61|633.81|661
1678205700000|2023-03-07 16:15:00|646.63|633.83|645.75|632.95|647.58|634.78|645.39|632.59|787
1678206000000|2023-03-07 16:20:00|645.74|632.94|645.53|632.73|646.56|633.76|645.2|632.4|644
1678206300000|2023-03-07 16:25:00|645.63|632.83|642.36|629.56|645.65|632.85|642.05|629.25|666
1678206600000|2023-03-07 16:30:00|642.37|629.57|641.44|628.64|643.47|630.67|640.92|628.12|761
1678206900000|2023-03-07 16:35:00|641.56|628.76|642.87|630.07|643.35|630.55|640.1|627.3|645
1678207200000|2023-03-07 16:40:00|642.92|630.12|643.79|630.99|644.25|631.45|641.04|628.24|744
1678207500000|2023-03-07 16:45:00|643.76|630.96|645.44|632.64|645.78|632.98|643.6|630.8|512
1678207800000|2023-03-07 16:50:00|645.4|632.6|645.24|632.44|646.35|633.55|644.9|632.1|630
1678208100000|2023-03-07 16:55:00|645.25|632.45|644.88|632.08|645.48|632.68|643.66|630.86|645
1678208400000|2023-03-07 17:00:00|644.89|632.09|644.73|631.93|645.81|633.01|643.52|630.72|543
1678208700000|2023-03-07 17:05:00|644.68|631.88|645.35|632.55|645.4|632.6|644|631.2|538
1678209000000|2023-03-07 17:10:00|645.38|632.58|644.84|632.04|646.3|633.5|644.65|631.85|598
1678209300000|2023-03-07 17:15:00|644.8|632|647.14|634.34|647.25|634.45|644.55|631.75|493
1678209600000|2023-03-07 17:20:00|647.12|634.32|648.78|635.98|649.11|636.31|647.12|634.32|678
1678209900000|2023-03-07 17:25:00|648.72|635.92|648.75|635.95|649.72|636.92|648.2|635.4|493
1678210200000|2023-03-07 17:30:00|648.8|636|649.88|637.08|650.19|637.39|648.4|635.6|287
1678210500000|2023-03-07 17:35:00|649.89|637.09|649.5|636.7|651.31|638.51|649.2|636.4|716
1678210800000|2023-03-07 17:40:00|649.45|636.65|650.72|637.92|650.76|637.96|648.65|635.85|579
1678211100000|2023-03-07 17:45:00|650.7|637.9|651.15|638.35|651.58|638.78|650.64|637.84|621
1678211400000|2023-03-07 17:50:00|651.34|638.54|649.91|637.11|652.01|639.21|649.62|636.82|614
1678211700000|2023-03-07 17:55:00|649.8|637|650.43|637.63|650.69|637.89|649.62|636.82|538
1678212000000|2023-03-07 18:00:00|650.44|637.64|650.96|638.16|651.26|638.46|649.95|637.15|555
1678212300000|2023-03-07 18:05:00|650.95|638.15|650.85|638.05|651.03|638.23|650.1|637.3|649
1678212600000|2023-03-07 18:10:00|650.7|637.9|650.39|637.59|650.95|638.15|649.83|637.03|581
1678212900000|2023-03-07 18:15:00|650.31|637.51|650.69|637.89|650.82|638.02|649.85|637.05|460
1678213200000|2023-03-07 18:20:00|650.61|637.81|649.64|636.84|650.73|637.93|649.25|636.45|532
1678213500000|2023-03-07 18:25:00|649.65|636.85|649.73|636.93|650.63|637.83|649.25|636.45|530
1678213800000|2023-03-07 18:30:00|649.7|636.9|650.65|637.85|651.45|638.65|649.7|636.9|289
1678214100000|2023-03-07 18:35:00|650.6|637.8|650.27|637.47|651.5|638.7|650.15|637.35|464
1678214400000|2023-03-07 18:40:00|650.26|637.46|649.01|636.21|650.39|637.59|648.95|636.15|549
1678214700000|2023-03-07 18:45:00|649.02|636.22|648.1|635.3|649.83|637.03|648.05|635.25|499
1678215000000|2023-03-07 18:50:00|648|635.2|647.55|634.75|648.79|635.99|647.3|634.5|508
1678215300000|2023-03-07 18:55:00|647.65|634.85|647.36|634.56|647.91|635.11|647.25|634.45|350
1678215600000|2023-03-07 19:00:00|647.29|634.49|646.49|633.69|647.67|634.87|646.4|633.6|433
1678215900000|2023-03-07 19:05:00|646.52|633.72|647.15|634.35|647.26|634.46|646.18|633.38|323
1678216200000|2023-03-07 19:10:00|647.07|634.27|647.25|634.45|648.03|635.23|646.78|633.98|341
1678216500000|2023-03-07 19:15:00|647.2|634.4|647.81|635.01|647.85|635.05|646.9|634.1|327
1678216800000|2023-03-07 19:20:00|647.77|634.97|646.02|633.22|647.85|635.05|646|633.2|453
1678217100000|2023-03-07 19:25:00|646|633.2|646.35|633.55|646.6|633.8|645.55|632.75|425
1678217400000|2023-03-07 19:30:00|646.38|633.58|646.03|633.23|647.27|634.47|645.59|632.79|430
1678217700000|2023-03-07 19:35:00|645.95|633.15|646.79|633.99|647.8|635|645.92|633.12|339
1678218000000|2023-03-07 19:40:00|646.75|633.95|646.53|633.73|647.9|635.1|646.53|633.73|413
1678218300000|2023-03-07 19:45:00|646.47|633.67|644.92|632.12|646.65|633.85|644.79|631.99|453
1678218600000|2023-03-07 19:50:00|644.9|632.1|645.85|633.05|645.95|633.15|644.9|632.1|339
1678218900000|2023-03-07 19:55:00|645.9|633.1|642.48|629.68|645.99|633.19|642.04|629.24|576
1678219200000|2023-03-07 20:00:00|642.45|629.65|641.71|628.91|643.92|631.12|641.59|628.79|719
1678219500000|2023-03-07 20:05:00|641.75|628.95|641.07|628.27|642.24|629.44|639.95|627.15|644
1678219800000|2023-03-07 20:10:00|641.09|628.29|642.43|629.63|642.85|630.05|640.28|627.48|644
1678220100000|2023-03-07 20:15:00|642.44|629.64|643.11|630.31|643.7|630.9|642.15|629.35|563
1678220400000|2023-03-07 20:20:00|643.09|630.29|641.34|628.54|643.21|630.41|640.84|628.04|581
1678220700000|2023-03-07 20:25:00|641.25|628.45|640.49|627.69|641.54|628.74|640.15|627.35|501
1678221000000|2023-03-07 20:30:00|640.45|627.65|642.14|629.34|642.42|629.62|640.27|627.47|381
1678221300000|2023-03-07 20:35:00|642.12|629.32|641.76|628.96|642.5|629.7|641.15|628.35|453
1678221600000|2023-03-07 20:40:00|641.78|628.98|641.88|629.08|642.66|629.86|641.5|628.7|254
1678221900000|2023-03-07 20:45:00|641.89|629.09|640.85|628.05|642.1|629.3|640.52|627.72|426
1678222200000|2023-03-07 20:50:00|640.8|628|640.17|627.37|641.15|628.35|639.25|626.45|465
1678222500000|2023-03-07 20:55:00|640.16|627.36|640.01|627.21|640.59|627.79|639.59|626.79|349
1678222800000|2023-03-07 21:00:00|639.99|627.19|640.45|627.65|640.52|627.72|639.49|626.69|401
1678223100000|2023-03-07 21:05:00|640.4|627.6|639.43|626.63|640.75|627.95|639.29|626.49|318
1678223400000|2023-03-07 21:10:00|639.29|626.49|638.58|625.78|639.47|626.67|637.3|624.5|541
1678223700000|2023-03-07 21:15:00|638.38|625.58|640.31|627.51|640.5|627.7|637.94|625.14|531
1678224000000|2023-03-07 21:20:00|640.3|627.5|638.21|625.41|640.53|627.73|637.6|624.8|529
1678224300000|2023-03-07 21:25:00|638.22|625.42|639.32|626.52|639.51|626.71|638.03|625.23|364
1678224600000|2023-03-07 21:30:00|639.34|626.54|640.6|627.8|640.63|627.83|639.3|626.5|419
1678224900000|2023-03-07 21:35:00|640.52|627.72|642.12|629.32|642.12|629.32|640.35|627.55|430
1678225200000|2023-03-07 21:40:00|642.14|629.34|643.64|630.84|643.8|631|641.95|629.15|148
1678225500000|2023-03-07 21:45:00|643.7|630.9|643.26|630.46|644.37|631.57|642.91|630.11|319
1678225800000|2023-03-07 21:50:00|643.3|630.5|644.59|631.79|644.74|631.94|643.01|630.21|292
1678226100000|2023-03-07 21:55:00|644.7|631.9|643.03|630.23|645.08|632.28|642.98|630.18|296
1678226400000|2023-03-07 22:00:00|643.02|630.22|642.52|629.72|644.45|631.65|642.38|629.58|273
1678226700000|2023-03-07 22:05:00|642.51|629.71|638.86|626.06|642.51|629.71|638.31|625.51|350
1678227000000|2023-03-07 22:10:00|638.87|626.07|641.12|628.32|641.12|628.32|638.87|626.07|336
1678227300000|2023-03-07 22:15:00|641.15|628.35|641.54|628.74|641.83|629.03|641.07|628.27|192
1678227600000|2023-03-07 22:20:00|641.56|628.76|643.01|630.21|643.05|630.25|641.48|628.68|145
1678227900000|2023-03-07 22:25:00|643.05|630.25|644.46|631.66|658.3|636.31|642.97|630.17|163
1678228200000|2023-03-07 22:30:00|644.47|631.67|644.55|631.75|645.1|632.3|644.16|631.36|227
1678228500000|2023-03-07 22:35:00|644.56|631.76|644.18|631.38|644.96|632.16|643.79|630.99|246
1678228800000|2023-03-07 22:40:00|644.2|631.4|643.01|630.21|644.21|631.41|642.93|630.13|139
1678229100000|2023-03-07 22:45:00|643|630.2|642.55|629.75|643.05|630.25|642.55|629.75|118
1678229400000|2023-03-07 22:50:00|642.58|629.78|642.99|630.19|643.39|630.59|642.36|629.56|251
1678229700000|2023-03-07 22:55:00|642.93|630.13|645.78|632.98|645.85|633.05|642.89|630.09|249
1678230000000|2023-03-07 23:00:00|645.65|632.85|645.78|632.98|646.09|633.29|645.45|632.65|283
1678230300000|2023-03-07 23:05:00|645.75|632.95|646.15|633.35|646.2|633.4|645.4|632.6|137
1678230600000|2023-03-07 23:10:00|646.09|633.29|645.67|632.87|646.81|634.01|645.63|632.83|293
1678230900000|2023-03-07 23:15:00|645.72|632.92|645.36|632.56|645.94|633.14|644.81|632.01|486
1678231200000|2023-03-07 23:20:00|645.34|632.54|646.27|633.47|646.4|633.6|644.68|631.88|339
1678231500000|2023-03-07 23:25:00|646.32|633.52|646.65|633.85|646.65|633.85|645.95|633.15|272
1678231800000|2023-03-07 23:30:00|646.59|633.79|647.94|635.14|648.18|635.38|646.05|633.25|298
1678232100000|2023-03-07 23:35:00|647.9|635.1|649.1|636.3|649.15|636.35|647.47|634.67|395
1678232400000|2023-03-07 23:40:00|649.09|636.29|649.1|636.3|649.96|637.16|648.74|635.94|418
1678232700000|2023-03-07 23:45:00|649.11|636.31|648.8|636|650.13|637.33|648.54|635.74|328
1678233000000|2023-03-07 23:50:00|648.76|635.96|649.19|636.39|649.5|636.7|648.58|635.78|209
1678233300000|2023-03-07 23:55:00|649.14|636.34|649.41|636.61|649.41|636.61|648.53|635.73|276
1678233600000|2023-03-08 00:00:00|649.42|636.62|651.43|638.63|651.74|638.94|649.37|636.57|484
1678233900000|2023-03-08 00:05:00|651.47|638.67|651.8|639|651.87|639.07|650.43|637.63|477
1678234200000|2023-03-08 00:10:00|651.77|638.97|650.58|637.78|652.65|639.85|650.15|637.35|401
1678234500000|2023-03-08 00:15:00|650.53|637.73|651.55|638.75|651.95|639.15|650.18|637.38|484
1678234800000|2023-03-08 00:20:00|651.48|638.68|651.58|638.78|652.03|639.23|651.05|638.25|455
1678235100000|2023-03-08 00:25:00|651.61|638.81|650.71|637.91|651.62|638.82|650.43|637.63|490
1678235400000|2023-03-08 00:30:00|650.81|638.01|651.77|638.97|652.25|639.45|650.56|637.76|445
1678235700000|2023-03-08 00:35:00|651.8|639|650|637.2|651.94|639.14|649.81|637.01|379
1678236000000|2023-03-08 00:40:00|650.06|637.26|650.95|638.15|652.12|639.32|650.04|637.24|369
1678236300000|2023-03-08 00:45:00|651|638.2|652.05|639.25|652.32|639.52|650.93|638.13|392
1678236600000|2023-03-08 00:50:00|652.1|639.3|652.7|639.9|652.88|640.08|651.73|638.93|361
1678236900000|2023-03-08 00:55:00|652.67|639.87|654.44|641.64|654.44|641.64|652.55|639.75|310
1678237200000|2023-03-08 01:00:00|654.41|641.61|654.63|641.83|656.19|643.39|654.02|641.22|469
1678237500000|2023-03-08 01:05:00|654.69|641.89|654.7|641.9|656.18|643.38|653.93|641.13|494
1678237800000|2023-03-08 01:10:00|654.56|641.76|654.25|641.45|655.07|642.27|654.2|641.4|306
1678238100000|2023-03-08 01:15:00|654.2|641.4|654.12|641.32|655.07|642.27|653.6|640.8|119
1678238400000|2023-03-08 01:20:00|654.22|641.42|652.63|639.83|654.29|641.49|651.75|638.95|461
1678238700000|2023-03-08 01:25:00|652.64|639.84|651.76|638.96|653.15|640.35|651.53|638.73|342
1678239000000|2023-03-08 01:30:00|651.77|638.97|652.62|639.82|652.91|640.11|651.71|638.91|444
1678239300000|2023-03-08 01:35:00|652.57|639.77|651.58|638.78|653.05|640.25|651.53|638.73|433
1678239600000|2023-03-08 01:40:00|651.47|638.67|650.52|637.72|651.58|638.78|650.5|637.7|417
1678239900000|2023-03-08 01:45:00|650.55|637.75|651.02|638.22|651.3|638.5|650.08|637.28|566
1678240200000|2023-03-08 01:50:00|651.11|638.31|650.25|637.45|651.24|638.44|650.1|637.3|407
1678240500000|2023-03-08 01:55:00|650.27|637.47|650.78|637.98|651.35|638.55|650.2|637.4|298
1678240800000|2023-03-08 02:00:00|650.73|637.93|652.38|639.58|652.41|639.61|650.71|637.91|322
1678241100000|2023-03-08 02:05:00|652.41|639.61|652.21|639.41|652.76|639.96|651.76|638.96|373
1678241400000|2023-03-08 02:10:00|652.26|639.46|650.64|637.84|652.57|639.77|650.44|637.64|361
1678241700000|2023-03-08 02:15:00|650.62|637.82|649.36|636.56|650.71|637.91|649.25|636.45|356
1678242000000|2023-03-08 02:20:00|649.41|636.61|650.65|637.85|650.67|637.87|649.31|636.51|171
1678242300000|2023-03-08 02:25:00|650.62|637.82|650.21|637.41|650.86|638.06|650.1|637.3|156
1678242600000|2023-03-08 02:30:00|650.15|637.35|649.81|637.01|650.25|637.45|649.68|636.88|151
1678242900000|2023-03-08 02:35:00|649.72|636.92|651.1|638.3|651.2|638.4|649.63|636.83|210
1678243200000|2023-03-08 02:40:00|651.15|638.35|650.9|638.1|651.3|638.5|650.7|637.9|243
1678243500000|2023-03-08 02:45:00|650.7|637.9|650.49|637.69|651.35|638.55|650.36|637.56|254
1678243800000|2023-03-08 02:50:00|650.52|637.72|650.18|637.38|650.69|637.89|650|637.2|330
1678244100000|2023-03-08 02:55:00|650.17|637.37|650.25|637.45|650.53|637.73|649.77|636.97|289
1678244400000|2023-03-08 03:00:00|650.24|637.44|652|639.2|652|639.2|650.2|637.4|187
1678244700000|2023-03-08 03:05:00|651.95|639.15|651.65|638.85|652.57|639.77|651.31|638.51|161
1678245000000|2023-03-08 03:10:00|651.7|638.9|651.5|638.7|652.1|639.3|650.5|637.7|176
1678245300000|2023-03-08 03:15:00|651.49|638.69|650.67|637.87|651.84|639.04|650.5|637.7|276
1678245600000|2023-03-08 03:20:00|650.72|637.92|651.1|638.3|651.5|638.7|650.15|637.35|365
1678245900000|2023-03-08 03:25:00|651.07|638.27|651.66|638.86|652.09|639.29|650.93|638.13|263
1678246200000|2023-03-08 03:30:00|651.78|638.98|651.11|638.31|651.78|638.98|650.63|637.83|335
1678246500000|2023-03-08 03:35:00|651.05|638.25|651.21|638.41|651.32|638.52|649.9|637.1|202
1678246800000|2023-03-08 03:40:00|651.2|638.4|651.85|639.05|651.99|639.19|651.12|638.32|153
1678247100000|2023-03-08 03:45:00|651.9|639.1|653.3|640.5|653.79|640.99|651.65|638.85|209
1678247400000|2023-03-08 03:50:00|653.4|640.6|652.11|639.31|653.4|640.6|652.08|639.28|164
1678247700000|2023-03-08 03:55:00|652.28|639.48|651.6|638.8|652.28|639.48|651.49|638.69|280
1678248000000|2023-03-08 04:00:00|651.65|638.85|653.17|640.37|653.26|640.46|651.6|638.8|272
1678248300000|2023-03-08 04:05:00|653.2|640.4|653.5|640.7|653.58|640.78|652.96|640.16|148
1678248600000|2023-03-08 04:10:00|653.48|640.68|653.62|640.82|654.22|641.42|653.36|640.56|250
1678248900000|2023-03-08 04:15:00|653.5|640.7|653.19|640.39|653.89|641.09|653.15|640.35|202
1678249200000|2023-03-08 04:20:00|653.21|640.41|652.91|640.11|653.4|640.6|652.61|639.81|257
1678249500000|2023-03-08 04:25:00|652.96|640.16|652.95|640.15|653.35|640.55|652.65|639.85|146
1678249800000|2023-03-08 04:30:00|653|640.2|653.53|640.73|653.83|641.03|652.95|640.15|218
1678250100000|2023-03-08 04:35:00|653.58|640.78|652.61|639.81|653.88|641.08|652.4|639.6|230
1678250400000|2023-03-08 04:40:00|652.57|639.77|652.52|639.72|652.72|639.92|652.15|639.35|248
1678250700000|2023-03-08 04:45:00|652.55|639.75|652.36|639.56|653.07|640.27|652.12|639.32|207
1678251000000|2023-03-08 04:50:00|652.45|639.65|651.83|639.03|652.66|639.86|651.61|638.81|226
1678251300000|2023-03-08 04:55:00|651.78|638.98|651.34|638.54|651.93|639.13|651.28|638.48|205
1678251600000|2023-03-08 05:00:00|651.28|638.48|650.8|638|651.37|638.57|650.52|637.72|125
1678251900000|2023-03-08 05:05:00|650.84|638.04|650.68|637.88|651|638.2|650.56|637.76|182
1678252200000|2023-03-08 05:10:00|650.73|637.93|650.52|637.72|651.04|638.24|650.47|637.67|180
1678252500000|2023-03-08 05:15:00|650.59|637.79|649.9|637.1|651.05|638.25|649.8|637|239
1678252800000|2023-03-08 05:20:00|649.98|637.18|650.2|637.4|650.52|637.72|649.6|636.8|253
1678253100000|2023-03-08 05:25:00|650.19|637.39|648.15|635.35|650.79|637.99|648.15|635.35|362
1678253400000|2023-03-08 05:30:00|648.25|635.45|648.6|635.8|649.44|636.64|647.03|634.23|459
1678253700000|2023-03-08 05:35:00|648.58|635.78|648.09|635.29|649.15|636.35|646.35|633.55|531
1678254000000|2023-03-08 05:40:00|648.12|635.32|646.48|633.68|648.86|636.06|645.55|632.75|685
1678254300000|2023-03-08 05:45:00|646.49|633.69|647.56|634.76|647.94|635.14|646.1|633.3|335
1678254600000|2023-03-08 05:50:00|647.33|634.53|648.5|635.7|648.84|636.04|647.13|634.33|426
1678254900000|2023-03-08 05:55:00|648.44|635.64|647.4|634.6|648.5|635.7|646.52|633.72|414
1678255200000|2023-03-08 06:00:00|647.41|634.61|648.43|635.63|648.83|636.03|647.02|634.22|441
1678255500000|2023-03-08 06:05:00|648.35|635.55|650.5|637.7|650.53|637.73|648.02|635.22|385
1678255800000|2023-03-08 06:10:00|650.51|637.71|650.39|637.59|650.92|638.12|649.6|636.8|273
1678256100000|2023-03-08 06:15:00|650.35|637.55|650.5|637.7|650.87|638.07|650.34|637.54|255
1678256400000|2023-03-08 06:20:00|650.48|637.68|650.7|637.9|650.94|638.14|650.04|637.24|175
1678256700000|2023-03-08 06:25:00|650.65|637.85|653.25|640.45|654.25|641.45|650.65|637.85|388
1678257000000|2023-03-08 06:30:00|653.2|640.4|651.45|638.65|653.52|640.72|651.4|638.6|270
1678257300000|2023-03-08 06:35:00|651.5|638.7|650.03|637.23|651.6|638.8|650.03|637.23|93
1678257600000|2023-03-08 06:40:00|650.02|637.22|650.67|637.87|650.67|637.87|649.15|636.35|308
1678257900000|2023-03-08 06:45:00|650.6|637.8|650.44|637.64|650.87|638.07|649.85|637.05|209
1678258200000|2023-03-08 06:50:00|650.49|637.69|650.6|637.8|651.6|638.8|650.3|637.5|64
1678258500000|2023-03-08 06:55:00|650.68|637.88|650.11|637.31|650.98|638.18|650|637.2|274
1678258800000|2023-03-08 07:00:00|650.14|637.34|649.76|636.96|650.52|637.72|649.76|636.96|199
1678259100000|2023-03-08 07:05:00|649.75|636.95|649.75|636.95|651.38|638.58|649.23|636.43|288
1678259400000|2023-03-08 07:10:00|649.83|637.03|649.19|636.39|649.93|637.13|648.75|635.95|216
1678259700000|2023-03-08 07:15:00|649.17|636.37|649.45|636.65|650.01|637.21|648.68|635.88|291
1678260000000|2023-03-08 07:20:00|649.4|636.6|648.5|635.7|649.5|636.7|648.2|635.4|286
1678260300000|2023-03-08 07:25:00|648.38|635.58|647.4|634.6|648.87|636.07|647.03|634.23|430
1678260600000|2023-03-08 07:30:00|647.16|634.36|648.45|635.65|648.76|635.96|646.35|633.55|385
1678260900000|2023-03-08 07:35:00|648.4|635.6|649.39|636.59|650.19|637.39|648.4|635.6|359
1678261200000|2023-03-08 07:40:00|649.4|636.6|647.79|634.99|649.65|636.85|647.7|634.9|234
1678261500000|2023-03-08 07:45:00|647.8|635|647.8|635|649.07|636.27|647.74|634.94|270
1678261800000|2023-03-08 07:50:00|647.79|634.99|647.31|634.51|649|636.2|647.01|634.21|293
1678262100000|2023-03-08 07:55:00|647.26|634.46|645.94|633.14|647.29|634.49|645.33|632.53|463
1678262400000|2023-03-08 08:00:00|645.88|633.08|645.39|632.59|647.66|634.86|645.06|632.26|471
1678262700000|2023-03-08 08:05:00|645.44|632.64|647.47|634.67|647.58|634.78|644.55|631.75|474
1678263000000|2023-03-08 08:10:00|647.66|634.86|647.01|634.21|647.66|634.86|646.41|633.61|335
1678263300000|2023-03-08 08:15:00|647|634.2|647.16|634.36|648.34|635.54|647|634.2|183
1678263600000|2023-03-08 08:20:00|647.13|634.33|649.41|636.61|650|637.2|646.89|634.09|325
1678263900000|2023-03-08 08:25:00|649.49|636.69|649.85|637.05|649.95|637.15|649|636.2|278
1678264200000|2023-03-08 08:30:00|649.93|637.13|649.02|636.22|650.01|637.21|648.25|635.45|359
1678264500000|2023-03-08 08:35:00|649.06|636.26|648.21|635.41|649.11|636.31|647.5|634.7|311
1678264800000|2023-03-08 08:40:00|648.24|635.44|647.73|634.93|648.56|635.76|647.25|634.45|255
1678265100000|2023-03-08 08:45:00|647.65|634.85|648.16|635.36|648.37|635.57|647.44|634.64|152
1678265400000|2023-03-08 08:50:00|647.95|635.15|647.64|634.84|648.02|635.22|647.45|634.65|157
1678265700000|2023-03-08 08:55:00|647.45|634.65|647.2|634.4|647.83|635.03|646.84|634.04|258
1678266000000|2023-03-08 09:00:00|647.25|634.45|648.35|635.55|648.99|636.19|647.2|634.4|163
1678266300000|2023-03-08 09:05:00|648.4|635.6|647.9|635.1|649.22|636.42|647.8|635|258
1678266600000|2023-03-08 09:10:00|647.95|635.15|648.85|636.05|648.95|636.15|647.9|635.1|148
1678266900000|2023-03-08 09:15:00|648.9|636.1|648.6|635.8|649.14|636.34|648.45|635.65|203
1678267200000|2023-03-08 09:20:00|648.43|635.63|647.35|634.55|648.44|635.64|647.3|634.5|240
1678267500000|2023-03-08 09:25:00|647.33|634.53|647.25|634.45|647.77|634.97|647.07|634.27|209
1678267800000|2023-03-08 09:30:00|647.3|634.5|647.3|634.5|647.54|634.74|646.4|633.6|279
1678268100000|2023-03-08 09:35:00|647.25|634.45|648.09|635.29|648.63|635.83|646.77|633.97|234
1678268400000|2023-03-08 09:40:00|648.14|635.34|646.96|634.16|648.22|635.42|646.58|633.78|280
1678268700000|2023-03-08 09:45:00|646.95|634.15|646.7|633.9|647.4|634.6|646.64|633.84|184
1678269000000|2023-03-08 09:50:00|646.69|633.89|647.01|634.21|647.27|634.47|646.62|633.82|111
1678269300000|2023-03-08 09:55:00|647|634.2|646.35|633.55|647.48|634.68|646.34|633.54|148
1678269600000|2023-03-08 10:00:00|646.28|633.48|645.65|632.85|646.28|633.48|645.05|632.25|207
1678269900000|2023-03-08 10:05:00|645.68|632.88|645.06|632.26|646.1|633.3|645.06|632.26|244
1678270200000|2023-03-08 10:10:00|645.19|632.39|644.93|632.13|646.05|633.25|644.91|632.11|189
1678270500000|2023-03-08 10:15:00|644.94|632.14|646.35|633.55|646.91|634.11|644.93|632.13|312
1678270800000|2023-03-08 10:20:00|646.38|633.58|647.34|634.54|647.34|634.54|646.2|633.4|262
1678271100000|2023-03-08 10:25:00|647.2|634.4|646.05|633.25|647.39|634.59|646.05|633.25|263
1678271400000|2023-03-08 10:30:00|646.04|633.24|647.07|634.27|647.25|634.45|645.3|632.5|326
1678271700000|2023-03-08 10:35:00|647.25|634.45|647.76|634.96|648.39|635.59|647.05|634.25|334
1678272000000|2023-03-08 10:40:00|647.89|635.09|649.2|636.4|649.85|637.05|647.71|634.91|385
1678272300000|2023-03-08 10:45:00|649.21|636.41|648.54|635.74|649.25|636.45|648.05|635.25|412
1678272600000|2023-03-08 10:50:00|648.62|635.82|648.19|635.39|649.1|636.3|647.83|635.03|195
1678272900000|2023-03-08 10:55:00|648.25|635.45|648.42|635.62|648.6|635.8|647.99|635.19|39
1678273200000|2023-03-08 11:00:00|648.33|635.53|648.14|635.34|649.2|636.4|647.94|635.14|212
1678273500000|2023-03-08 11:05:00|648.08|635.28|648.37|635.57|648.42|635.62|647.47|634.67|268
1678273800000|2023-03-08 11:10:00|648.38|635.58|647.75|634.95|649.43|636.63|647.42|634.62|378
1678274100000|2023-03-08 11:15:00|647.73|634.93|646.38|633.58|648.21|635.41|646.29|633.49|303
1678274400000|2023-03-08 11:20:00|646.36|633.56|647.16|634.36|647.65|634.85|646.34|633.54|400
1678274700000|2023-03-08 11:25:00|647.35|634.55|647|634.2|647.59|634.79|646.58|633.78|240
1678275000000|2023-03-08 11:30:00|646.94|634.14|645.82|633.02|647.3|634.5|644.95|632.15|314
1678275300000|2023-03-08 11:35:00|645.84|633.04|647.09|634.29|647.16|634.36|645.65|632.85|383
1678275600000|2023-03-08 11:40:00|647.12|634.32|647.05|634.25|647.71|634.91|646.71|633.91|274
1678275900000|2023-03-08 11:45:00|647.1|634.3|646.01|633.21|647.2|634.4|645.81|633.01|272
1678276200000|2023-03-08 11:50:00|645.99|633.19|647.5|634.7|647.54|634.74|645.8|633|277
1678276500000|2023-03-08 11:55:00|647.54|634.74|647.6|634.8|647.83|635.03|647.25|634.45|321
1678276800000|2023-03-08 12:00:00|647.55|634.75|647.13|634.33|647.65|634.85|646.6|633.8|272
1678277100000|2023-03-08 12:05:00|647.12|634.32|646.41|633.61|647.5|634.7|646.41|633.61|212
1678277400000|2023-03-08 12:10:00|646.43|633.63|646.73|633.93|647.29|634.49|646.32|633.52|225
1678277700000|2023-03-08 12:15:00|646.74|633.94|647|634.2|647.26|634.46|646.15|633.35|244
1678278000000|2023-03-08 12:20:00|647.01|634.21|645.68|632.88|647.84|635.04|645.68|632.88|351
1678278300000|2023-03-08 12:25:00|645.69|632.89|645.4|632.6|646.12|633.32|645.35|632.55|443
1678278600000|2023-03-08 12:30:00|645.45|632.65|647.03|634.23|647.3|634.5|645.32|632.52|402
1678278900000|2023-03-08 12:35:00|647.01|634.21|645.97|633.17|647.39|634.59|645.75|632.95|386
1678279200000|2023-03-08 12:40:00|645.98|633.18|645.82|633.02|646.28|633.48|645.43|632.63|432
1678279500000|2023-03-08 12:45:00|645.9|633.1|644.52|631.72|646.34|633.54|644.32|631.52|433
1678279800000|2023-03-08 12:50:00|644.54|631.74|643.7|630.9|645.24|632.44|643.26|630.46|501
1678280100000|2023-03-08 12:55:00|643.75|630.95|644.39|631.59|644.69|631.89|643.31|630.51|475
1678280400000|2023-03-08 13:00:00|644.42|631.62|643.55|630.75|644.79|631.99|643.01|630.21|433
1678280700000|2023-03-08 13:05:00|643.57|630.77|643.45|630.65|644.1|631.3|642.85|630.05|372
1678281000000|2023-03-08 13:10:00|643.44|630.64|641.99|629.19|643.44|630.64|641.4|628.6|657
1678281300000|2023-03-08 13:15:00|641.98|629.18|643.17|630.37|643.87|631.07|641.35|628.55|736
1678281600000|2023-03-08 13:20:00|643.12|630.32|643.76|630.96|644.46|631.66|642.6|629.8|687
1678281900000|2023-03-08 13:25:00|643.81|631.01|641.94|629.14|643.84|631.04|641.54|628.74|573
1678282200000|2023-03-08 13:30:00|641.97|629.17|641.13|628.33|642.48|629.68|640.83|628.03|670
1678282500000|2023-03-08 13:35:00|641.08|628.28|639.1|626.3|641.2|628.4|638.55|625.75|659
1678282800000|2023-03-08 13:40:00|639.25|626.45|640.52|627.72|640.79|627.99|638.95|626.15|443
1678283100000|2023-03-08 13:45:00|640.54|627.74|638.37|625.57|640.71|627.91|637.7|624.9|580
1678283400000|2023-03-08 13:50:00|638.41|625.61|636.87|624.07|639.26|626.46|636.4|623.6|801
1678283700000|2023-03-08 13:55:00|636.89|624.09|636.98|624.18|637.98|625.18|635.71|622.91|603
1678284000000|2023-03-08 14:00:00|636.7|623.9|636.25|623.45|637.8|625|635.75|622.95|584
1678284300000|2023-03-08 14:05:00|636.3|623.5|633.09|620.29|637.2|624.4|631.5|618.7|748
1678284600000|2023-03-08 14:10:00|633.08|620.28|635.13|622.33|635.15|622.35|631.65|618.85|741
1678284900000|2023-03-08 14:15:00|635.15|622.35|636.55|623.75|636.96|624.16|634.9|622.1|600
1678285200000|2023-03-08 14:20:00|636.67|623.87|634.76|621.96|636.75|623.95|634|621.2|716
1678285500000|2023-03-08 14:25:00|634.75|621.95|634.19|621.39|635.18|622.38|633.15|620.35|609
1678285800000|2023-03-08 14:30:00|634.13|621.33|633.44|620.64|635.65|622.85|632.99|620.19|825
1678286100000|2023-03-08 14:35:00|633.26|620.46|632.92|620.12|633.49|620.69|631.51|618.71|787
1678286400000|2023-03-08 14:40:00|632.97|620.17|633.15|620.35|634.59|621.79|631.9|619.1|656
1678286700000|2023-03-08 14:45:00|633.05|620.25|633.18|620.38|633.71|620.91|632.09|619.29|677
1678287000000|2023-03-08 14:50:00|633.15|620.35|633.6|620.8|634.45|621.65|633|620.2|603
1678287300000|2023-03-08 14:55:00|633.35|620.55|633.18|620.38|634.46|621.66|632.65|619.85|601
1678287600000|2023-03-08 15:00:00|633.23|620.43|636.92|624.12|637.4|624.6|630.45|617.65|924
1678287900000|2023-03-08 15:05:00|636.91|624.11|637.65|624.85|638.11|625.31|636.55|623.75|797
1678288200000|2023-03-08 15:10:00|637.6|624.8|642.49|629.69|642.97|630.17|637.25|624.45|831
1678288500000|2023-03-08 15:15:00|642.2|629.4|640.13|627.33|643|630.2|639.75|626.95|798
1678288800000|2023-03-08 15:20:00|640.2|627.4|641.85|629.05|642.15|629.35|638.04|625.24|813
1678289100000|2023-03-08 15:25:00|642.13|629.33|641.6|628.8|642.39|629.59|641.15|628.35|732
1678289400000|2023-03-08 15:30:00|641.59|628.79|644.95|632.15|645.83|633.03|640.75|627.95|383
1678289700000|2023-03-08 15:35:00|644.86|632.06|644.18|631.38|645.56|632.76|643.7|630.9|635
1678290000000|2023-03-08 15:40:00|644.17|631.37|643.65|630.85|644.17|631.37|642.75|629.95|594
1678290300000|2023-03-08 15:45:00|643.6|630.8|642.3|629.5|643.86|631.06|642.2|629.4|648
1678290600000|2023-03-08 15:50:00|642.35|629.55|642.75|629.95|643.2|630.4|642|629.2|614
1678290900000|2023-03-08 15:55:00|642.96|630.16|642.85|630.05|643.7|630.9|642.65|629.85|299
1678291200000|2023-03-08 16:00:00|642.8|630|641.87|629.07|643|630.2|641.15|628.35|395
1678291500000|2023-03-08 16:05:00|641.88|629.08|643.59|630.79|644.08|631.28|641.87|629.07|527
1678291800000|2023-03-08 16:10:00|643.64|630.84|641.09|628.29|643.64|630.84|640.85|628.05|611
1678292100000|2023-03-08 16:15:00|640.85|628.05|639.98|627.18|641.28|628.48|639.77|626.97|472
1678292400000|2023-03-08 16:20:00|639.96|627.16|639.47|626.67|640.49|627.69|639.25|626.45|375
1678292700000|2023-03-08 16:25:00|639.44|626.64|638.15|625.35|639.58|626.78|638|625.2|319
1678293000000|2023-03-08 16:30:00|638.2|625.4|637.71|624.91|638.87|626.07|637.6|624.8|448
1678293300000|2023-03-08 16:35:00|637.66|624.86|636.37|623.57|637.66|624.86|636.09|623.29|432
1678293600000|2023-03-08 16:40:00|636.28|623.48|637.1|624.3|637.15|624.35|636.27|623.47|425
1678293900000|2023-03-08 16:45:00|637.05|624.25|640.18|627.38|640.22|627.42|636.25|623.45|509
1678294200000|2023-03-08 16:50:00|640.2|627.4|639.07|626.27|640.75|627.95|639|626.2|526
1678294500000|2023-03-08 16:55:00|639.01|626.21|639.47|626.67|639.59|626.79|638.3|625.5|466
1678294800000|2023-03-08 17:00:00|639.44|626.64|638.15|625.35|639.78|626.98|637.94|625.14|360
1678295100000|2023-03-08 17:05:00|638.1|625.3|637.98|625.18|638.8|626|637.85|625.05|182
1678295400000|2023-03-08 17:10:00|638|625.2|637.3|624.5|638.11|625.31|636.8|624|356
1678295700000|2023-03-08 17:15:00|637.25|624.45|638.85|626.05|638.92|626.12|636.85|624.05|159
1678296000000|2023-03-08 17:20:00|638.82|626.02|638.7|625.9|639.28|626.48|638.6|625.8|300
1678296300000|2023-03-08 17:25:00|638.89|626.09|638.11|625.31|639|626.2|637.85|625.05|407
1678296600000|2023-03-08 17:30:00|638.16|625.36|637.63|624.83|638.32|625.52|637.35|624.55|407
1678296900000|2023-03-08 17:35:00|637.6|624.8|637.28|624.48|637.6|624.8|636.8|624|392
1678297200000|2023-03-08 17:40:00|637.34|624.54|637.5|624.7|638.25|625.45|637.34|624.54|333
1678297500000|2023-03-08 17:45:00|637.52|624.72|636.95|624.15|638|625.2|636.4|623.6|382
1678297800000|2023-03-08 17:50:00|636.9|624.1|636.37|623.57|637.18|624.38|636.15|623.35|463
1678298100000|2023-03-08 17:55:00|636.17|623.37|635.5|622.7|636.48|623.68|635.16|622.36|364
1678298400000|2023-03-08 18:00:00|635.52|622.72|636|623.2|636.5|623.7|634.97|622.17|538
1678298700000|2023-03-08 18:05:00|636.03|623.23|636.07|623.27|636.81|624.01|635.75|622.95|471
1678299000000|2023-03-08 18:10:00|636.18|623.38|636.01|623.21|636.62|623.82|635.75|622.95|463
1678299300000|2023-03-08 18:15:00|636.03|623.23|635.18|622.38|636.24|623.44|635.15|622.35|445
1678299600000|2023-03-08 18:20:00|635.17|622.37|634.75|621.95|635.61|622.81|634.48|621.68|456
1678299900000|2023-03-08 18:25:00|634.79|621.99|632|619.2|634.79|621.99|631.72|618.92|516
1678300200000|2023-03-08 18:30:00|632.1|619.3|633.9|621.1|634.04|621.24|631.5|618.7|579
1678300500000|2023-03-08 18:35:00|633.85|621.05|632.36|619.56|633.96|621.16|632.15|619.35|500
1678300800000|2023-03-08 18:40:00|632.35|619.55|630.92|618.12|632.35|619.55|630.92|618.12|664
1678301100000|2023-03-08 18:45:00|630.95|618.15|631.85|619.05|632.24|619.44|630.85|618.05|398
1678301400000|2023-03-08 18:50:00|631.8|619|633.92|621.12|633.99|621.19|631.4|618.6|367
1678301700000|2023-03-08 18:55:00|633.93|621.13|633.35|620.55|634.91|622.11|633.25|620.45|361
1678302000000|2023-03-08 19:00:00|633.48|620.68|633|620.2|634.02|621.22|632.8|620|440
1678302300000|2023-03-08 19:05:00|632.95|620.15|632.37|619.57|633.06|620.26|631.85|619.05|272
1678302600000|2023-03-08 19:10:00|632.32|619.52|631.7|618.9|632.77|619.97|631.7|618.9|346
1678302900000|2023-03-08 19:15:00|631.93|619.13|632.35|619.55|632.59|619.79|631.42|618.62|428
1678303200000|2023-03-08 19:20:00|632.4|619.6|632.6|619.8|633.05|620.25|632.38|619.58|319
1678303500000|2023-03-08 19:25:00|632.58|619.78|632.35|619.55|633.05|620.25|632.02|619.22|357
1678303800000|2023-03-08 19:30:00|632.45|619.65|632.71|619.91|632.85|620.05|632.07|619.27|294
1678304100000|2023-03-08 19:35:00|632.69|619.89|634.94|622.14|635.03|622.23|632.26|619.46|403
1678304400000|2023-03-08 19:40:00|634.89|622.09|634.59|621.79|635.7|622.9|634.57|621.77|383
1678304700000|2023-03-08 19:45:00|634.6|621.8|634.55|621.75|635.35|622.55|634.35|621.55|277
1678305000000|2023-03-08 19:50:00|634.5|621.7|633.42|620.62|634.5|621.7|633.1|620.3|178
1678305300000|2023-03-08 19:55:00|633.44|620.64|632.46|619.66|633.48|620.68|632.44|619.64|325
1678305600000|2023-03-08 20:00:00|632.44|619.64|631.15|618.35|632.76|619.96|631.02|618.22|354
1678305900000|2023-03-08 20:05:00|631.14|618.34|630.73|617.93|631.14|618.34|629.62|616.82|322
1678306200000|2023-03-08 20:10:00|630.75|617.95|629.73|616.93|630.75|617.95|629.65|616.85|379
1678306500000|2023-03-08 20:15:00|629.78|616.98|629.79|616.99|630.32|617.52|629.23|616.43|305
1678306800000|2023-03-08 20:20:00|629.78|616.98|630.38|617.58|630.58|617.78|629.45|616.65|331
1678307100000|2023-03-08 20:25:00|630.41|617.61|630.33|617.53|630.61|617.81|629.95|617.15|279
1678307400000|2023-03-08 20:30:00|630.44|617.64|634.85|622.05|635.02|622.22|629.84|617.04|529
1678307700000|2023-03-08 20:35:00|634.9|622.1|634.3|621.5|635.18|622.38|634.25|621.45|506
1678308000000|2023-03-08 20:40:00|634.25|621.45|635.45|622.65|635.98|623.18|633.5|620.7|433
1678308300000|2023-03-08 20:45:00|635.66|622.86|635.63|622.83|635.96|623.16|635.15|622.35|482
1678308600000|2023-03-08 20:50:00|635.65|622.85|636.56|623.76|636.71|623.91|635.45|622.65|454
1678308900000|2023-03-08 20:55:00|636.67|623.87|637.57|624.77|637.8|625|636.55|623.75|331
1678309200000|2023-03-08 21:00:00|637.59|624.79|638.42|625.62|638.43|625.63|637.1|624.3|339
1678309500000|2023-03-08 21:05:00|638.43|625.63|636.77|623.97|638.45|625.65|636.7|623.9|378
1678309800000|2023-03-08 21:10:00|636.74|623.94|637.1|624.3|637.12|624.32|636.6|623.8|184
1678310100000|2023-03-08 21:15:00|637.2|624.4|637.5|624.7|637.76|624.96|637.2|624.4|199
1678310400000|2023-03-08 21:20:00|637.45|624.65|635.81|623.01|637.73|624.93|635.7|622.9|343
1678310700000|2023-03-08 21:25:00|636.06|623.26|636.05|623.25|636.2|623.4|635.3|622.5|181
1678311000000|2023-03-08 21:30:00|636.44|623.64|635|622.2|636.63|623.83|634.75|621.95|218
1678311300000|2023-03-08 21:35:00|634.95|622.15|631.95|619.15|634.95|622.15|631.25|618.45|409
1678311600000|2023-03-08 21:40:00|631.9|619.1|630.2|617.4|632.06|619.26|630.2|617.4|344
1678311900000|2023-03-08 21:45:00|630.15|617.35|626.84|614.04|630.46|617.66|626.15|613.35|473
1678312200000|2023-03-08 21:50:00|626.88|614.08|628.3|615.5|629.1|616.3|626.07|613.27|703
1678312500000|2023-03-08 21:55:00|628.35|615.55|629.21|616.41|629.27|616.47|627.8|615|348
1678312800000|2023-03-08 22:00:00|629.19|616.39|628.21|615.41|629.29|616.49|628.04|615.24|305
1678313100000|2023-03-08 22:05:00|628.19|615.39|624.82|612.02|628.24|615.44|624.61|611.81|493
1678313400000|2023-03-08 22:10:00|624.83|612.03|623.53|610.73|624.86|612.06|623.53|610.73|318
1678313700000|2023-03-08 22:15:00|623.55|610.75|623.33|610.53|623.65|610.85|623.13|610.33|192
1678314000000|2023-03-08 22:20:00|623.34|610.54|624.36|611.56|624.36|611.56|623.29|610.49|193
1678314300000|2023-03-08 22:25:00|624.32|611.52|623.36|610.56|624.73|611.93|623.36|610.56|195
1678314600000|2023-03-08 22:30:00|623.32|610.52|620.43|607.63|623.32|610.52|620.26|607.46|275
1678314900000|2023-03-08 22:35:00|620.42|607.62|618.74|605.94|620.48|607.68|618.17|605.37|462
1678315200000|2023-03-08 22:40:00|618.79|605.99|620.89|608.09|621.58|608.78|618.76|605.96|276
1678315500000|2023-03-08 22:45:00|620.84|608.04|614.7|601.9|620.89|608.09|613.9|601.1|528
1678315800000|2023-03-08 22:50:00|614.72|601.92|617.04|604.24|617.72|604.92|614.45|601.65|485
1678316100000|2023-03-08 22:55:00|616.95|604.15|618.75|605.95|618.89|606.09|614.02|601.22|678
1678316400000|2023-03-08 23:00:00|618.7|605.9|618.12|605.32|618.9|606.1|616.4|603.6|477
1678316700000|2023-03-08 23:05:00|618.16|605.36|613.51|600.71|618.58|605.78|612.64|599.84|789
1678317000000|2023-03-08 23:10:00|613.52|600.72|617.88|605.08|618.41|605.61|613.2|600.4|830
1678317300000|2023-03-08 23:15:00|617.95|605.15|617.11|604.31|618.94|606.14|616.17|603.37|678
1678317600000|2023-03-08 23:20:00|617.16|604.36|617.37|604.57|617.43|604.63|615.65|602.85|665
1678317900000|2023-03-08 23:25:00|617.32|604.52|618.12|605.32|618.31|605.51|617.05|604.25|510
1678318200000|2023-03-08 23:30:00|618.11|605.31|618.24|605.44|619.89|607.09|617.94|605.14|483
1678318500000|2023-03-08 23:35:00|617.99|605.19|617.21|604.41|618.32|605.52|616.7|603.9|412
1678318800000|2023-03-08 23:40:00|617.38|604.58|617.76|604.96|618.06|605.26|616.6|603.8|361
1678319100000|2023-03-08 23:45:00|617.71|604.91|617.47|604.67|617.77|604.97|616.65|603.85|377
1678319400000|2023-03-08 23:50:00|617.46|604.66|616.33|603.53|617.6|604.8|615.9|603.1|325
1678319700000|2023-03-08 23:55:00|616.32|603.52|616.85|604.05|616.91|604.11|615.32|602.52|389
1678320000000|2023-03-09 00:00:00|616.8|604|615.77|602.97|617.44|604.64|615|602.2|534
1678320300000|2023-03-09 00:05:00|615.79|602.99|615.28|602.48|616.19|603.39|614.85|602.05|470
1678320600000|2023-03-09 00:10:00|615.33|602.53|614.58|601.78|615.94|603.14|614.3|601.5|376
1678320900000|2023-03-09 00:15:00|614.6|601.8|613.12|600.32|614.99|602.19|612.85|600.05|528
1678321200000|2023-03-09 00:20:00|613|600.2|615.47|602.67|615.6|602.8|612.9|600.1|493
1678321500000|2023-03-09 00:25:00|615.46|602.66|615.87|603.07|616.26|603.46|614.99|602.19|380
1678321800000|2023-03-09 00:30:00|615.8|603|615.06|602.26|616.3|603.5|614.5|601.7|459
1678322100000|2023-03-09 00:35:00|615.02|602.22|613.02|600.22|615.07|602.27|612.45|599.65|465
1678322400000|2023-03-09 00:40:00|613.01|600.21|612.65|599.85|613.88|601.08|612.3|599.5|437
1678322700000|2023-03-09 00:45:00|612.67|599.87|614.55|601.75|614.6|601.8|612.54|599.74|260
1678323000000|2023-03-09 00:50:00|614.6|601.8|615.82|603.02|615.91|603.11|614.1|601.3|337
1678323300000|2023-03-09 00:55:00|615.83|603.03|614.6|601.8|615.89|603.09|614.43|601.63|358
1678323600000|2023-03-09 01:00:00|614.5|601.7|614.77|601.97|615.35|602.55|614.15|601.35|276
1678323900000|2023-03-09 01:05:00|614.75|601.95|615.94|603.14|616.07|603.27|614.57|601.77|423
1678324200000|2023-03-09 01:10:00|616.02|603.22|618.85|606.05|619.1|606.3|615.75|602.95|445
1678324500000|2023-03-09 01:15:00|618.99|606.19|619.67|606.87|619.82|607.02|618.66|605.86|363
1678324800000|2023-03-09 01:20:00|619.65|606.85|618.35|605.55|619.79|606.99|617.9|605.1|397
1678325100000|2023-03-09 01:25:00|618.25|605.45|618.1|605.3|618.35|605.55|617.65|604.85|150
1678325400000|2023-03-09 01:30:00|618.15|605.35|619.98|607.18|619.98|607.18|618.15|605.35|327
1678325700000|2023-03-09 01:35:00|619.99|607.19|618.2|605.4|620.18|607.38|618.05|605.25|273
1678326000000|2023-03-09 01:40:00|618.26|605.46|618.84|606.04|619.31|606.51|618.17|605.37|262
1678326300000|2023-03-09 01:45:00|618.83|606.03|618.49|605.69|619.02|606.22|618.07|605.27|396
1678326600000|2023-03-09 01:50:00|618.5|605.7|619.3|606.5|619.82|607.02|618.31|605.51|380
1678326900000|2023-03-09 01:55:00|619.25|606.45|618.19|605.39|619.46|606.66|617.85|605.05|367
1678327200000|2023-03-09 02:00:00|618.14|605.34|619.45|606.65|619.58|606.78|618.1|605.3|251
1678327500000|2023-03-09 02:05:00|619.46|606.66|619.85|607.05|619.85|607.05|619.05|606.25|79
1678327800000|2023-03-09 02:10:00|619.82|607.02|620.44|607.64|620.83|608.03|619.5|606.7|290
1678328100000|2023-03-09 02:15:00|620.45|607.65|621.39|608.59|621.46|608.66|620.4|607.6|310
1678328400000|2023-03-09 02:20:00|621.4|608.6|622.19|609.39|622.3|609.5|621.3|608.5|318
1678328700000|2023-03-09 02:25:00|622.26|609.46|622.87|610.07|623.05|610.25|622.09|609.29|310
1678329000000|2023-03-09 02:30:00|622.85|610.05|622.48|609.68|623.17|610.37|621.95|609.15|362
1678329300000|2023-03-09 02:35:00|622.52|609.72|621.24|608.44|622.54|609.74|621.15|608.35|347
1678329600000|2023-03-09 02:40:00|621.17|608.37|621.85|609.05|622.24|609.44|621.13|608.33|261
1678329900000|2023-03-09 02:45:00|621.82|609.02|622.26|609.46|622.45|609.65|621.6|608.8|295
1678330200000|2023-03-09 02:50:00|622.25|609.45|622.29|609.49|622.67|609.87|622.1|609.3|259
1678330500000|2023-03-09 02:55:00|622.2|609.4|621.45|608.65|622.4|609.6|621|608.2|232
1678330800000|2023-03-09 03:00:00|621.49|608.69|622.11|609.31|622.11|609.31|620.85|608.05|338
1678331100000|2023-03-09 03:05:00|622.06|609.26|622.52|609.72|622.52|609.72|621.65|608.85|352
1678331400000|2023-03-09 03:10:00|622.49|609.69|621.19|608.39|622.55|609.75|620.75|607.95|379
1678331700000|2023-03-09 03:15:00|621.2|608.4|621.02|608.22|621.42|608.62|620.55|607.75|225
1678332000000|2023-03-09 03:20:00|621.01|608.21|621.59|608.79|621.81|609.01|620.85|608.05|222
1678332300000|2023-03-09 03:25:00|621.62|608.82|621.55|608.75|621.74|608.94|621.25|608.45|199
1678332600000|2023-03-09 03:30:00|621.6|608.8|622.28|609.48|622.3|609.5|620.95|608.15|265
1678332900000|2023-03-09 03:35:00|622.29|609.49|622.65|609.85|622.92|610.12|621.87|609.07|284
1678333200000|2023-03-09 03:40:00|622.57|609.77|621.56|608.76|622.97|610.17|621.27|608.47|358
1678333500000|2023-03-09 03:45:00|621.5|608.7|620.35|607.55|621.69|608.89|620.03|607.23|362
1678333800000|2023-03-09 03:50:00|620.36|607.56|619.66|606.86|620.39|607.59|619.4|606.6|323
1678334100000|2023-03-09 03:55:00|619.65|606.85|620.46|607.66|620.47|607.67|619.46|606.66|237
1678334400000|2023-03-09 04:00:00|620.44|607.64|620.95|608.15|621.51|608.71|620.44|607.64|354
1678334700000|2023-03-09 04:05:00|620.93|608.13|620.46|607.66|621.2|608.4|620.07|607.27|306
1678335000000|2023-03-09 04:10:00|620.52|607.72|621|608.2|621.04|608.24|620.15|607.35|243
1678335300000|2023-03-09 04:15:00|621.04|608.24|621.23|608.43|621.34|608.54|620.74|607.94|291
1678335600000|2023-03-09 04:20:00|621.12|608.32|620.12|607.32|621.23|608.43|619.7|606.9|308
1678335900000|2023-03-09 04:25:00|620.16|607.36|619.72|606.92|620.35|607.55|619.35|606.55|252
1678336200000|2023-03-09 04:30:00|619.67|606.87|620.17|607.37|620.52|607.72|619.35|606.55|246
1678336500000|2023-03-09 04:35:00|620.27|607.47|620.65|607.85|620.8|608|619.84|607.04|317
1678336800000|2023-03-09 04:40:00|620.61|607.81|620.05|607.25|620.78|607.98|620|607.2|332
1678337100000|2023-03-09 04:45:00|620.1|607.3|619.92|607.12|620.27|607.47|619.75|606.95|170
1678337400000|2023-03-09 04:50:00|619.97|607.17|620.66|607.86|620.85|608.05|619.88|607.08|231
1678337700000|2023-03-09 04:55:00|620.71|607.91|620.2|607.4|620.9|608.1|619.77|606.97|180
1678338000000|2023-03-09 05:00:00|620.11|607.31|620.87|608.07|620.92|608.12|619.95|607.15|286
1678338300000|2023-03-09 05:05:00|620.88|608.08|622.41|609.61|622.53|609.73|620.88|608.08|257
1678338600000|2023-03-09 05:10:00|622.39|609.59|621.86|609.06|622.41|609.61|621.55|608.75|293
1678338900000|2023-03-09 05:15:00|621.87|609.07|620.55|607.75|621.98|609.18|620.38|607.58|311
1678339200000|2023-03-09 05:20:00|620.73|607.93|620.25|607.45|620.76|607.96|620|607.2|151
1678339500000|2023-03-09 05:25:00|620.3|607.5|621.02|608.22|621.02|608.22|620.05|607.25|126
1678339800000|2023-03-09 05:30:00|621.03|608.23|620.32|607.52|621.36|608.56|620.25|607.45|312
1678340100000|2023-03-09 05:35:00|620.38|607.58|619.63|606.83|620.53|607.73|619.47|606.67|302
1678340400000|2023-03-09 05:40:00|619.6|606.8|619.28|606.48|619.65|606.85|619.09|606.29|443
1678340700000|2023-03-09 05:45:00|619.15|606.35|620.13|607.33|620.21|607.41|619|606.2|309
1678341000000|2023-03-09 05:50:00|620.14|607.34|619.4|606.6|620.51|607.71|619.29|606.49|236
1678341300000|2023-03-09 05:55:00|619.43|606.63|619.13|606.33|619.49|606.69|618.45|605.65|290
1678341600000|2023-03-09 06:00:00|619.11|606.31|618.88|606.08|619.88|607.08|618.52|605.72|440
1678341900000|2023-03-09 06:05:00|618.95|606.15|619.72|606.92|619.85|607.05|618.74|605.94|273
1678342200000|2023-03-09 06:10:00|619.73|606.93|620.69|607.89|620.96|608.16|619.67|606.87|279
1678342500000|2023-03-09 06:15:00|620.72|607.92|620.4|607.6|621.06|608.26|620.19|607.39|314
1678342800000|2023-03-09 06:20:00|620.45|607.65|621.45|608.65|621.55|608.75|620.45|607.65|265
1678343100000|2023-03-09 06:25:00|621.4|608.6|620.95|608.15|621.51|608.71|620.74|607.94|196
1678343400000|2023-03-09 06:30:00|620.76|607.96|619.79|606.99|621.41|608.61|619.63|606.83|301
1678343700000|2023-03-09 06:35:00|619.68|606.88|621.38|608.58|621.38|608.58|619.4|606.6|419
1678344000000|2023-03-09 06:40:00|621.4|608.6|622.02|609.22|622.21|609.41|621.37|608.57|244
1678344300000|2023-03-09 06:45:00|622.05|609.25|621.89|609.09|622.07|609.27|621.05|608.25|303
1678344600000|2023-03-09 06:50:00|621.92|609.12|620.94|608.14|621.97|609.17|620.52|607.72|319
1678344900000|2023-03-09 06:55:00|620.95|608.15|622.99|610.19|623.11|610.31|620.94|608.14|323
1678345200000|2023-03-09 07:00:00|623.02|610.22|622.8|610|623.18|610.38|622.5|609.7|360
1678345500000|2023-03-09 07:05:00|622.7|609.9|621.51|608.71|623.15|610.35|621.51|608.71|93
1678345800000|2023-03-09 07:10:00|621.55|608.75|621.47|608.67|621.73|608.93|621.14|608.34|201
1678346100000|2023-03-09 07:15:00|621.46|608.66|620.87|608.07|622.2|609.4|620.46|607.66|299
1678346400000|2023-03-09 07:20:00|620.86|608.06|621.08|608.28|621.74|608.94|620.65|607.85|272
1678346700000|2023-03-09 07:25:00|621.1|608.3|620.94|608.14|621.63|608.83|620.35|607.55|342
1678347000000|2023-03-09 07:30:00|621.05|608.25|621.65|608.85|621.71|608.91|620.85|608.05|267
1678347300000|2023-03-09 07:35:00|621.6|608.8|619.9|607.1|621.66|608.86|619.75|606.95|444
1678347600000|2023-03-09 07:40:00|619.8|607|619.6|606.8|620.17|607.37|619.35|606.55|439
1678347900000|2023-03-09 07:45:00|619.57|606.77|620.79|607.99|621.15|608.35|619.57|606.77|368
1678348200000|2023-03-09 07:50:00|620.83|608.03|620|607.2|620.89|608.09|619.17|606.37|511
1678348500000|2023-03-09 07:55:00|620.03|607.23|619.82|607.02|620.34|607.54|619.15|606.35|400
1678348800000|2023-03-09 08:00:00|619.83|607.03|618.28|605.48|620|607.2|617.6|604.8|445
1678349100000|2023-03-09 08:05:00|618.27|605.47|619.95|607.15|620.05|607.25|618.24|605.44|367
1678349400000|2023-03-09 08:10:00|620|607.2|620.06|607.26|620.85|608.05|619.75|606.95|213
1678349700000|2023-03-09 08:15:00|619.75|606.95|618.27|605.47|620.15|607.35|618.25|605.45|445
1678350000000|2023-03-09 08:20:00|618.31|605.51|617.64|604.84|618.47|605.67|617.35|604.55|404
1678350300000|2023-03-09 08:25:00|617.68|604.88|617.9|605.1|618.31|605.51|616.9|604.1|468
1678350600000|2023-03-09 08:30:00|617.93|605.13|617.35|604.55|618.11|605.31|616.86|604.06|432
1678350900000|2023-03-09 08:35:00|617.4|604.6|618.4|605.6|619.2|606.4|617.4|604.6|405
1678351200000|2023-03-09 08:40:00|618.3|605.5|615.82|603.02|618.57|605.77|615.61|602.81|491
1678351500000|2023-03-09 08:45:00|615.8|603|617.86|605.06|618.41|605.61|613.86|601.06|632
1678351800000|2023-03-09 08:50:00|617.84|605.04|615.89|603.09|617.94|605.14|615.87|603.07|625
1678352100000|2023-03-09 08:55:00|615.9|603.1|617.2|604.4|617.66|604.86|615.9|603.1|509
1678352400000|2023-03-09 09:00:00|617.12|604.32|614.6|601.8|617.21|604.41|614.32|601.52|472
1678352700000|2023-03-09 09:05:00|614.65|601.85|614.78|601.98|614.95|602.15|614.3|601.5|357
1678353000000|2023-03-09 09:10:00|614.69|601.89|617.65|604.85|617.8|605|614.64|601.84|487
1678353300000|2023-03-09 09:15:00|617.64|604.84|617.8|605|617.8|605|616.9|604.1|118
1678353600000|2023-03-09 09:20:00|617.75|604.95|616.85|604.05|617.82|605.02|616.85|604.05|418
1678353900000|2023-03-09 09:25:00|617.01|604.21|615.54|602.74|617.03|604.23|615.25|602.45|476
1678354200000|2023-03-09 09:30:00|615.53|602.73|614.38|601.58|615.56|602.76|614.01|601.21|447
1678354500000|2023-03-09 09:35:00|614.39|601.59|614.75|601.95|615.04|602.24|614.12|601.32|369
1678354800000|2023-03-09 09:40:00|614.8|602|614.25|601.45|615.45|602.65|613.4|600.6|317
1678355100000|2023-03-09 09:45:00|614.24|601.44|614.78|601.98|614.78|601.98|613.88|601.08|481
1678355400000|2023-03-09 09:50:00|614.79|601.99|615.86|603.06|616.09|603.29|614.6|601.8|423
1678355700000|2023-03-09 09:55:00|615.89|603.09|615.76|602.96|616.28|603.48|615.25|602.45|338
1678356000000|2023-03-09 10:00:00|615.75|602.95|613.79|600.99|615.75|602.95|613.55|600.75|419
1678356300000|2023-03-09 10:05:00|613.78|600.98|615|602.2|615|602.2|613.2|600.4|146
1678356600000|2023-03-09 10:10:00|614.95|602.15|615.94|603.14|615.96|603.16|614.85|602.05|326
1678356900000|2023-03-09 10:15:00|615.84|603.04|615.56|602.76|616.41|603.61|615.35|602.55|384
1678357200000|2023-03-09 10:20:00|615.57|602.77|615.05|602.25|615.95|603.15|614.8|602|343
1678357500000|2023-03-09 10:25:00|615.06|602.26|615.48|602.68|615.73|602.93|614.94|602.14|336
1678357800000|2023-03-09 10:30:00|615.53|602.73|614.25|601.45|615.94|603.14|614.24|601.44|360
1678358100000|2023-03-09 10:35:00|614.49|601.69|614.94|602.14|615.02|602.22|614.1|601.3|369
1678358400000|2023-03-09 10:40:00|614.91|602.11|615.68|602.88|616.16|603.36|614.86|602.06|515
1678358700000|2023-03-09 10:45:00|615.7|602.9|616.49|603.69|616.75|603.95|614.2|601.4|611
1678359000000|2023-03-09 10:50:00|616.51|603.71|617.78|604.98|618.09|605.29|616.4|603.6|510
1678359300000|2023-03-09 10:55:00|617.79|604.99|617.75|604.95|618.68|605.88|617.45|604.65|507
1678359600000|2023-03-09 11:00:00|617.76|604.96|616.99|604.19|618.13|605.33|616.76|603.96|468
1678359900000|2023-03-09 11:05:00|616.94|604.14|617.45|604.65|617.45|604.65|616.76|603.96|270
1678360200000|2023-03-09 11:10:00|617.5|604.7|618.95|606.15|619.55|606.75|617.5|604.7|118
1678360500000|2023-03-09 11:15:00|619|606.2|617.3|604.5|619|606.2|617.28|604.48|145
1678360800000|2023-03-09 11:20:00|617.32|604.52|617.53|604.73|617.62|604.82|616.45|603.65|330
1678361100000|2023-03-09 11:25:00|617.49|604.69|617.55|604.75|617.85|605.05|617.08|604.28|298
1678361400000|2023-03-09 11:30:00|617.5|604.7|618.42|605.62|618.61|605.81|617.44|604.64|393
1678361700000|2023-03-09 11:35:00|618.45|605.65|618.46|605.66|619.05|606.25|618.35|605.55|354
1678362000000|2023-03-09 11:40:00|618.47|605.67|618.66|605.86|618.66|605.86|618.09|605.29|351
1678362300000|2023-03-09 11:45:00|618.61|605.81|618.23|605.43|619.06|606.26|618.14|605.34|293
1678362600000|2023-03-09 11:50:00|618.22|605.42|618.21|605.41|618.7|605.9|617.58|604.78|251
1678362900000|2023-03-09 11:55:00|618.24|605.44|619.22|606.42|619.49|606.69|618.24|605.44|408
1678363200000|2023-03-09 12:00:00|619.23|606.43|617.97|605.17|619.54|606.74|617.97|605.17|371
1678363500000|2023-03-09 12:05:00|617.96|605.16|617.59|604.79|617.96|605.16|617.11|604.31|296
1678363800000|2023-03-09 12:10:00|617.61|604.81|617.56|604.76|618.19|605.39|617.49|604.69|393
1678364100000|2023-03-09 12:15:00|617.5|604.7|616|603.2|617.61|604.81|615.94|603.14|445
1678364400000|2023-03-09 12:20:00|615.95|603.15|616.36|603.56|616.6|603.8|615.76|602.96|386
1678364700000|2023-03-09 12:25:00|616.26|603.46|616.85|604.05|617.05|604.25|616.2|603.4|64
1678365000000|2023-03-09 12:30:00|616.75|603.95|615.6|602.8|616.87|604.07|615.6|602.8|235
1678365300000|2023-03-09 12:35:00|615.58|602.78|617.78|604.98|618.02|605.22|615.5|602.7|398
1678365600000|2023-03-09 12:40:00|617.75|604.95|616.91|604.11|617.94|605.14|616.85|604.05|182
1678365900000|2023-03-09 12:45:00|616.87|604.07|617.49|604.69|617.9|605.1|616.85|604.05|235
1678366200000|2023-03-09 12:50:00|617.55|604.75|618.68|605.88|618.97|606.17|617.27|604.47|350
1678366500000|2023-03-09 12:55:00|618.82|606.02|617.45|604.65|618.85|606.05|617.05|604.25|396
1678366800000|2023-03-09 13:00:00|617.43|604.63|617.73|604.93|619.03|606.23|617.25|604.45|401
1678367100000|2023-03-09 13:05:00|617.72|604.92|617.75|604.95|618.45|605.65|616.55|603.75|419
1678367400000|2023-03-09 13:10:00|617.76|604.96|618.56|605.76|619.35|606.55|617.75|604.95|480
1678367700000|2023-03-09 13:15:00|618.72|605.92|618.59|605.79|619.33|606.53|618.25|605.45|420
1678368000000|2023-03-09 13:20:00|618.55|605.75|617.86|605.06|618.62|605.82|617.37|604.57|464
1678368300000|2023-03-09 13:25:00|617.84|605.04|618.64|605.84|620.05|607.25|617.75|604.95|517
1678368600000|2023-03-09 13:30:00|618.79|605.99|620.48|607.68|621.51|608.71|618.79|605.99|773
1678368900000|2023-03-09 13:35:00|620.49|607.69|620.78|607.98|620.99|608.19|619.7|606.9|517
1678369200000|2023-03-09 13:40:00|620.73|607.93|621.76|608.96|622.21|609.41|620.7|607.9|646
1678369500000|2023-03-09 13:45:00|621.77|608.97|622.84|610.04|623.05|610.25|621.47|608.67|476
1678369800000|2023-03-09 13:50:00|622.87|610.07|623.86|611.06|624.47|611.67|622.55|609.75|685
1678370100000|2023-03-09 13:55:00|623.91|611.11|623.78|610.98|624.46|611.66|622.75|609.95|589
1678370400000|2023-03-09 14:00:00|623.88|611.08|623.93|611.13|624.2|611.4|623.03|610.23|454
1678370700000|2023-03-09 14:05:00|623.92|611.12|624.72|611.92|625.67|612.87|623.91|611.11|673
1678371000000|2023-03-09 14:10:00|624.65|611.85|624.71|611.91|625.63|612.83|624.45|611.65|525
1678371300000|2023-03-09 14:15:00|624.81|612.01|626.14|613.34|626.44|613.64|624.76|611.96|502
1678371600000|2023-03-09 14:20:00|626.13|613.33|624.35|611.55|626.4|613.6|624.2|611.4|476
1678371900000|2023-03-09 14:25:00|624.4|611.6|624.05|611.25|624.68|611.88|623.4|610.6|331
1678372200000|2023-03-09 14:30:00|624|611.2|624.11|611.31|624.11|611.31|621.6|608.8|552
1678372500000|2023-03-09 14:35:00|624.14|611.34|624.38|611.58|624.84|612.04|624.12|611.32|376
1678372800000|2023-03-09 14:40:00|624.43|611.63|623.23|610.43|625.13|612.33|622.95|610.15|599
1678373100000|2023-03-09 14:45:00|622.99|610.19|624.87|612.07|624.99|612.19|622.85|610.05|575
1678373400000|2023-03-09 14:50:00|624.85|612.05|623.17|610.37|625.01|612.21|622.74|609.94|566
1678373700000|2023-03-09 14:55:00|623.28|610.48|622.88|610.08|623.28|610.48|622.52|609.72|492
1678374000000|2023-03-09 15:00:00|622.86|610.06|624.23|611.43|624.29|611.49|622.83|610.03|434
1678374300000|2023-03-09 15:05:00|624.22|611.42|623.79|610.99|625|612.2|623.35|610.55|515
1678374600000|2023-03-09 15:10:00|623.78|610.98|622.56|609.76|624.21|611.41|622.44|609.64|442
1678374900000|2023-03-09 15:15:00|622.51|609.71|619.41|606.61|622.66|609.86|619.16|606.36|607
1678375200000|2023-03-09 15:20:00|619.36|606.56|620.05|607.25|620.29|607.49|619.1|606.3|640
1678375500000|2023-03-09 15:25:00|620.06|607.26|621.31|608.51|621.46|608.66|619.85|607.05|591
1678375800000|2023-03-09 15:30:00|621.33|608.53|621.45|608.65|621.85|609.05|621.09|608.29|488
1678376100000|2023-03-09 15:35:00|621.41|608.61|620.9|608.1|621.55|608.75|620.54|607.74|490
1678376400000|2023-03-09 15:40:00|620.92|608.12|622.14|609.34|622.31|609.51|620.85|608.05|409
1678376700000|2023-03-09 15:45:00|622.15|609.35|621.91|609.11|622.49|609.69|621.4|608.6|423
1678377000000|2023-03-09 15:50:00|622.04|609.24|621.1|608.3|622.06|609.26|621.05|608.25|429
1678377300000|2023-03-09 15:55:00|621.05|608.25|619.85|607.05|621.29|608.49|619.5|606.7|496
1678377600000|2023-03-09 16:00:00|619.8|607|619.11|606.31|620.61|607.81|619.1|606.3|316
1678377900000|2023-03-09 16:05:00|619.1|606.3|620.55|607.75|620.6|607.8|619.1|606.3|477
1678378200000|2023-03-09 16:10:00|620.57|607.77|621.05|608.25|621.23|608.43|620.35|607.55|412
1678378500000|2023-03-09 16:15:00|621|608.2|620.89|608.09|621.5|608.7|620.5|607.7|475
1678378800000|2023-03-09 16:20:00|620.84|608.04|620.39|607.59|620.92|608.12|619.6|606.8|366
1678379100000|2023-03-09 16:25:00|620.37|607.57|619.02|606.22|620.38|607.58|618.9|606.1|446
1678379400000|2023-03-09 16:30:00|619.14|606.34|619.53|606.73|620.01|607.21|618.87|606.07|461
1678379700000|2023-03-09 16:35:00|619.56|606.76|618.13|605.33|619.59|606.79|617.47|604.67|377
1678380000000|2023-03-09 16:40:00|618.05|605.25|617.3|604.5|618.13|605.33|616.1|603.3|554
1678380300000|2023-03-09 16:45:00|617.24|604.44|615.95|603.15|618.64|605.84|615.5|602.7|841
1678380600000|2023-03-09 16:50:00|616|603.2|615.25|602.45|616|603.2|613.05|600.25|528
1678380900000|2023-03-09 16:55:00|615.2|602.4|614.9|602.1|615.25|602.45|613.7|600.9|184
1678381200000|2023-03-09 17:00:00|614.85|602.05|614.45|601.65|615.35|602.55|613.13|600.33|458
1678381500000|2023-03-09 17:05:00|614.4|601.6|615.78|602.98|615.85|603.05|613.55|600.75|525
1678381800000|2023-03-09 17:10:00|615.7|602.9|615.84|603.04|616.35|603.55|615.55|602.75|429
1678382100000|2023-03-09 17:15:00|615.67|602.87|614.6|601.8|616.88|604.08|614.6|601.8|553
1678382400000|2023-03-09 17:20:00|614.86|602.06|615.11|602.31|615.28|602.48|614.2|601.4|534
1678382700000|2023-03-09 17:25:00|615.03|602.23|615.21|602.41|615.82|603.02|614.95|602.15|395
1678383000000|2023-03-09 17:30:00|615.25|602.45|614.41|601.61|615.7|602.9|613.8|601|386
1678383300000|2023-03-09 17:35:00|614.4|601.6|613.74|600.94|614.42|601.62|613.4|600.6|350
1678383600000|2023-03-09 17:40:00|613.75|600.95|613.95|601.15|614.96|602.16|613.74|600.94|378
1678383900000|2023-03-09 17:45:00|613.97|601.17|614.79|601.99|615.32|602.52|613.75|600.95|449
1678384200000|2023-03-09 17:50:00|614.8|602|615.46|602.66|615.79|602.99|614.35|601.55|362
1678384500000|2023-03-09 17:55:00|615.64|602.84|615.17|602.37|615.93|603.13|614.64|601.84|422
1678384800000|2023-03-09 18:00:00|615.2|602.4|614.8|602|615.8|603|614.65|601.85|408
1678385100000|2023-03-09 18:05:00|614.75|601.95|614.18|601.38|614.94|602.14|613.85|601.05|409
1678385400000|2023-03-09 18:10:00|614.12|601.32|613.79|600.99|614.61|601.81|613.05|600.25|475
1678385700000|2023-03-09 18:15:00|613.83|601.03|614.6|601.8|614.73|601.93|612.95|600.15|491
1678386000000|2023-03-09 18:20:00|614.65|601.85|614.41|601.61|615.24|602.44|613.9|601.1|362
1678386300000|2023-03-09 18:25:00|614.36|601.56|613.55|600.75|614.51|601.71|612.9|600.1|553
1678386600000|2023-03-09 18:30:00|613.5|600.7|606.4|593.6|613.5|600.7|605.6|592.8|956
1678386900000|2023-03-09 18:35:00|606.3|593.5|606.84|594.04|609.02|596.22|605.7|592.9|790
1678387200000|2023-03-09 18:40:00|606.72|593.92|607.41|594.61|609.26|596.46|606.72|593.92|734
1678387500000|2023-03-09 18:45:00|607.06|594.26|604|591.2|607.4|594.6|603.85|591.05|700
1678387800000|2023-03-09 18:50:00|604.05|591.25|604.63|591.83|605.91|593.11|603.15|590.35|795
1678388100000|2023-03-09 18:55:00|604.53|591.73|604.77|591.97|605.15|592.35|603.85|591.05|633
1678388400000|2023-03-09 19:00:00|604.76|591.96|602.06|589.26|604.89|592.09|600.25|587.45|760
1678388700000|2023-03-09 19:05:00|602.05|589.25|601.66|588.86|602.05|589.25|597.86|585.06|896
1678389000000|2023-03-09 19:10:00|601.76|588.96|603.01|590.21|603.05|590.25|600.55|587.75|640
1678389300000|2023-03-09 19:15:00|603.02|590.22|603.3|590.5|603.31|590.51|601.83|589.03|363
1678389600000|2023-03-09 19:20:00|603.2|590.4|600.97|588.17|603.2|590.4|599.88|587.08|571
1678389900000|2023-03-09 19:25:00|600.94|588.14|598.59|585.79|601.08|588.28|598.55|585.75|405
1678390200000|2023-03-09 19:30:00|598.64|585.84|598.2|585.4|599.44|586.64|597.07|584.27|689
1678390500000|2023-03-09 19:35:00|598.15|585.35|597.51|584.71|599.69|586.89|597.27|584.47|588
1678390800000|2023-03-09 19:40:00|597.52|584.72|597.42|584.62|598.29|585.49|596.48|583.68|555
1678391100000|2023-03-09 19:45:00|597.3|584.5|595.82|583.02|597.77|584.97|595.09|582.29|667
1678391400000|2023-03-09 19:50:00|595.84|583.04|593.92|581.12|595.84|583.04|592.62|579.82|794
1678391700000|2023-03-09 19:55:00|593.91|581.11|595.5|582.7|595.67|582.87|593.8|581|665
1678392000000|2023-03-09 20:00:00|595.45|582.65|593.3|580.5|596.18|583.38|593.3|580.5|615
1678392300000|2023-03-09 20:05:00|593.4|580.6|594.35|581.55|594.74|581.94|592.55|579.75|684
1678392600000|2023-03-09 20:10:00|594.45|581.65|590.93|578.13|594.65|581.85|590.79|577.99|718
1678392900000|2023-03-09 20:15:00|590.9|578.1|590.75|577.95|592.68|579.88|590.51|577.71|773
1678393200000|2023-03-09 20:20:00|590.93|578.13|585.73|572.93|590.93|578.13|585.62|572.82|797
1678393500000|2023-03-09 20:25:00|585.78|572.98|590.37|577.57|590.95|578.15|584.32|571.52|793
1678393800000|2023-03-09 20:30:00|590.08|577.28|590.57|577.77|592.24|579.44|589.39|576.59|757
1678394100000|2023-03-09 20:35:00|590.33|577.53|588.09|575.29|591.79|578.99|586.53|573.73|730
1678394400000|2023-03-09 20:40:00|588.03|575.23|581.47|568.67|588.13|575.33|578.55|565.75|869
1678394700000|2023-03-09 20:45:00|581.6|568.8|577.56|564.76|581.6|568.8|575.39|562.59|873
1678395000000|2023-03-09 20:50:00|577.68|564.88|580.33|567.53|583.54|570.74|577.36|564.56|814
1678395300000|2023-03-09 20:55:00|580.32|567.52|569.76|556.96|580.58|567.78|568.03|555.23|918
1678395600000|2023-03-09 21:00:00|569.77|556.97|575.15|562.35|576.75|563.95|569.5|556.7|877
1678395900000|2023-03-09 21:05:00|575.2|562.4|573.48|560.68|577.55|564.75|573.05|560.25|740
1678396200000|2023-03-09 21:10:00|573.43|560.63|572.46|559.66|574.52|561.72|572.25|559.45|561
1678396500000|2023-03-09 21:15:00|572.5|559.7|576.28|563.48|576.5|563.7|572.41|559.61|826
1678396800000|2023-03-09 21:20:00|576.31|563.51|577.55|564.75|578.75|565.95|575.05|562.25|649
1678397100000|2023-03-09 21:25:00|577.44|564.64|576.81|564.01|578.08|565.28|576.38|563.58|546
1678397400000|2023-03-09 21:30:00|576.9|564.1|574.15|561.35|577.85|565.05|573.5|560.7|322
1678397700000|2023-03-09 21:35:00|574.3|561.5|573.07|560.27|574.3|561.5|572.05|559.25|307
1678398000000|2023-03-09 21:40:00|573.08|560.28|576.42|563.62|577.25|564.45|573.07|560.27|585
1678398300000|2023-03-09 21:45:00|576.24|563.44|573.84|561.04|577.21|564.41|573.61|560.81|522
1678398600000|2023-03-09 21:50:00|573.74|560.94|572.8|560|574.43|561.63|572.7|559.9|522
1678398900000|2023-03-09 21:55:00|572.9|560.1|572.83|560.03|574.14|561.34|572.8|560|420
1678399200000|2023-03-09 22:00:00|572.85|560.05|574.61|561.81|574.73|561.93|572.66|559.86|420
1678399500000|2023-03-09 22:05:00|574.63|561.83|577.64|564.84|577.68|564.88|574.56|561.76|453
1678399800000|2023-03-09 22:10:00|577.65|564.85|580.2|567.4|581.97|569.17|577.38|564.58|517
1678400100000|2023-03-09 22:15:00|580.22|567.42|576.92|564.12|580.24|567.44|576.58|563.78|448
1678400400000|2023-03-09 22:20:00|576.87|564.07|577.21|564.41|577.7|564.9|576.57|563.77|284
1678400700000|2023-03-09 22:25:00|577.19|564.39|578.21|565.41|578.92|566.12|576.93|564.13|269
1678401000000|2023-03-09 22:30:00|578.18|565.38|577.55|564.75|578.18|565.38|576.08|563.28|266
1678401300000|2023-03-09 22:35:00|577.62|564.82|578.33|565.53|578.7|565.9|577.34|564.54|283
1678401600000|2023-03-09 22:40:00|578.34|565.54|577.09|564.29|578.38|565.58|577.07|564.27|195
1678401900000|2023-03-09 22:45:00|577.15|564.35|575.34|562.54|577.15|564.35|575.34|562.54|230
1678402200000|2023-03-09 22:50:00|575.35|562.55|576.03|563.23|576.05|563.25|574.54|561.74|369
1678402500000|2023-03-09 22:55:00|575.97|563.17|574.65|561.85|575.99|563.19|574.45|561.65|250
1678402800000|2023-03-09 23:00:00|574.7|561.9|573.35|560.55|574.75|561.95|573|560.2|427
1678403100000|2023-03-09 23:05:00|573.4|560.6|575.96|563.16|576.48|563.68|573.4|560.6|717
1678403400000|2023-03-09 23:10:00|576.02|563.22|577.85|565.05|578.15|565.35|575.9|563.1|640
1678403700000|2023-03-09 23:15:00|577.9|565.1|577.98|565.18|578.55|565.75|576.5|563.7|525
1678404000000|2023-03-09 23:20:00|577.99|565.19|578.43|565.63|578.61|565.81|577.3|564.5|323
1678404300000|2023-03-09 23:25:00|578.44|565.64|579.24|566.44|579.32|566.52|578.13|565.33|400
1678404600000|2023-03-09 23:30:00|579.26|566.46|579.38|566.58|579.39|566.59|577.3|564.5|452
1678404900000|2023-03-09 23:35:00|579.33|566.53|580.26|567.46|580.6|567.8|578.97|566.17|429
1678405200000|2023-03-09 23:40:00|580.23|567.43|579.22|566.42|580.23|567.43|578.93|566.13|380
1678405500000|2023-03-09 23:45:00|579.23|566.43|579.78|566.98|579.83|567.03|578.18|565.38|291
1678405800000|2023-03-09 23:50:00|579.79|566.99|581.22|568.42|581.33|568.53|579.46|566.66|399
1678406100000|2023-03-09 23:55:00|581.25|568.45|579.1|566.3|581.28|568.48|578.8|566|557
1678406400000|2023-03-10 00:00:00|579.05|566.25|577.84|565.04|579.4|566.6|576.75|563.95|507
1678406700000|2023-03-10 00:05:00|577.8|565|576.42|563.62|577.84|565.04|576.33|563.53|505
1678407000000|2023-03-10 00:10:00|576.47|563.67|575.86|563.06|576.61|563.81|575.5|562.7|632
1678407300000|2023-03-10 00:15:00|575.6|562.8|577.41|564.61|579.51|566.71|575.08|562.28|894
1678407600000|2023-03-10 00:20:00|577.33|564.53|577.9|565.1|578.17|565.37|575.55|562.75|900
1678407900000|2023-03-10 00:25:00|578|565.2|577.11|564.31|579.15|566.35|576.3|563.5|797
1678408200000|2023-03-10 00:30:00|577.21|564.41|578.98|566.18|578.98|566.18|576.85|564.05|608
1678408500000|2023-03-10 00:35:00|579|566.2|577.05|564.25|579.14|566.34|576.7|563.9|288
1678408800000|2023-03-10 00:40:00|576.95|564.15|576.66|563.86|578.17|565.37|576.1|563.3|559
1678409100000|2023-03-10 00:45:00|576.41|563.61|575.67|562.87|576.74|563.94|575.37|562.57|718
1678409400000|2023-03-10 00:50:00|575.63|562.83|573.72|560.92|575.74|562.94|573.6|560.8|706
1678409700000|2023-03-10 00:55:00|573.71|560.91|574.9|562.1|575.25|562.45|573.5|560.7|579
1678410000000|2023-03-10 01:00:00|574.85|562.05|573.74|560.94|575.09|562.29|571.7|558.9|571
1678410300000|2023-03-10 01:05:00|573.73|560.93|576.46|563.66|577.05|564.25|573.65|560.85|857
1678410600000|2023-03-10 01:10:00|576.42|563.62|574.8|562|576.56|563.76|574.2|561.4|712
1678410900000|2023-03-10 01:15:00|574.82|562.02|569.45|556.65|575.56|562.76|568.83|556.03|973
1678411200000|2023-03-10 01:20:00|569.46|556.66|572.57|559.77|573.83|561.03|568.75|555.95|909
1678411500000|2023-03-10 01:25:00|572.56|559.76|574.02|561.22|574.05|561.25|570|557.2|807
1678411800000|2023-03-10 01:30:00|574.04|561.24|575.96|563.16|577.22|564.42|573.58|560.78|749
1678412100000|2023-03-10 01:35:00|575.95|563.15|577.12|564.32|578.16|565.36|574.85|562.05|767
1678412400000|2023-03-10 01:40:00|577.01|564.21|576.05|563.25|577.57|564.77|576|563.2|654
1678412700000|2023-03-10 01:45:00|576.21|563.41|576.75|563.95|578.31|565.51|575.8|563|658
1678413000000|2023-03-10 01:50:00|576.76|563.96|577.83|565.03|577.9|565.1|576.55|563.75|590
1678413300000|2023-03-10 01:55:00|577.8|565|576.85|564.05|578.22|565.42|576.3|563.5|632
1678413600000|2023-03-10 02:00:00|576.9|564.1|576.35|563.55|576.96|564.16|575.5|562.7|353
1678413900000|2023-03-10 02:05:00|576.32|563.52|577.32|564.52|577.4|564.6|575.75|562.95|587
1678414200000|2023-03-10 02:10:00|577.31|564.51|576.86|564.06|577.36|564.56|576.06|563.26|419
1678414500000|2023-03-10 02:15:00|576.83|564.03|573.2|560.4|576.88|564.08|572.75|559.95|500
1678414800000|2023-03-10 02:20:00|573.14|560.34|573.85|561.05|574.14|561.34|572.6|559.8|414
1678415100000|2023-03-10 02:25:00|574.04|561.24|572.4|559.6|574.62|561.82|572.2|559.4|348
1678415400000|2023-03-10 02:30:00|572.2|559.4|572.25|559.45|573.8|561|571.96|559.16|534
1678415700000|2023-03-10 02:35:00|572.26|559.46|575.27|562.47|575.46|562.66|572.26|559.46|329
1678416000000|2023-03-10 02:40:00|575.3|562.5|573.86|561.06|575.3|562.5|573.58|560.78|346
1678416300000|2023-03-10 02:45:00|573.87|561.07|573.59|560.79|574.09|561.29|573.37|560.57|241
1678416600000|2023-03-10 02:50:00|573.55|560.75|573.96|561.16|574.1|561.3|573.35|560.55|342
1678416900000|2023-03-10 02:55:00|573.99|561.19|575.5|562.7|575.51|562.71|573.65|560.85|436
1678417200000|2023-03-10 03:00:00|575.45|562.65|574.65|561.85|575.5|562.7|574.3|561.5|454
1678417500000|2023-03-10 03:05:00|574.7|561.9|574.42|561.62|574.91|562.11|573.85|561.05|530
1678417800000|2023-03-10 03:10:00|574.4|561.6|573.95|561.15|574.9|562.1|573.6|560.8|460
1678418100000|2023-03-10 03:15:00|574.03|561.23|572.76|559.96|574.03|561.23|572.75|559.95|490
1678418400000|2023-03-10 03:20:00|572.94|560.14|575.78|562.98|576.03|563.23|572.75|559.95|509
1678418700000|2023-03-10 03:25:00|575.77|562.97|574.92|562.12|576.13|563.33|574.78|561.98|403
1678419000000|2023-03-10 03:30:00|574.89|562.09|575.38|562.58|575.56|562.76|574.35|561.55|438
1678419300000|2023-03-10 03:35:00|575.36|562.56|575.61|562.81|575.71|562.91|574.33|561.53|399
1678419600000|2023-03-10 03:40:00|575.6|562.8|575.83|563.03|575.89|563.09|575.25|562.45|341
1678419900000|2023-03-10 03:45:00|575.81|563.01|575.19|562.39|576.23|563.43|574.95|562.15|367
1678420200000|2023-03-10 03:50:00|575.14|562.34|574.4|561.6|575.36|562.56|574.16|561.36|423
1678420500000|2023-03-10 03:55:00|574.42|561.62|573.92|561.12|574.47|561.67|573.6|560.8|469
1678420800000|2023-03-10 04:00:00|573.9|561.1|573.5|560.7|573.95|561.15|572.83|560.03|464
1678421100000|2023-03-10 04:05:00|573.59|560.79|573.71|560.91|573.98|561.18|571.3|558.5|554
1678421400000|2023-03-10 04:10:00|573.76|560.96|573.05|560.25|574.05|561.25|572.93|560.13|439
1678421700000|2023-03-10 04:15:00|573|560.2|571.51|558.71|573.05|560.25|571.45|558.65|450
1678422000000|2023-03-10 04:20:00|571.22|558.42|571.66|558.86|572.06|559.26|570.72|557.92|555
1678422300000|2023-03-10 04:25:00|571.67|558.87|572.04|559.24|572.04|559.24|571.25|558.45|441
1678422600000|2023-03-10 04:30:00|572.05|559.25|571.36|558.56|572.25|559.45|571.18|558.38|414
1678422900000|2023-03-10 04:35:00|571.51|558.71|569.64|556.84|571.52|558.72|569.3|556.5|639
1678423200000|2023-03-10 04:40:00|569.68|556.88|570.94|558.14|571|558.2|569.19|556.39|517
1678423500000|2023-03-10 04:45:00|570.86|558.06|570.74|557.94|571.56|558.76|569.43|556.63|561
1678423800000|2023-03-10 04:50:00|570.73|557.93|570.06|557.26|570.79|557.99|569.85|557.05|331
1678424100000|2023-03-10 04:55:00|570.13|557.33|570.61|557.81|570.75|557.95|569.95|557.15|563
1678424400000|2023-03-10 05:00:00|570.62|557.82|571.08|558.28|572.08|559.28|570.49|557.69|509
1678424700000|2023-03-10 05:05:00|571.02|558.22|569.8|557|571.23|558.43|569.6|556.8|441
1678425000000|2023-03-10 05:10:00|569.79|556.99|568.93|556.13|569.79|556.99|568.16|555.36|533
1678425300000|2023-03-10 05:15:00|568.9|556.1|569.02|556.22|569.21|556.41|567.42|554.62|448
1678425600000|2023-03-10 05:20:00|569.01|556.21|569.96|557.16|570.26|557.46|568.93|556.13|567
1678425900000|2023-03-10 05:25:00|569.95|557.15|569.95|557.15|570.4|557.6|569.45|556.65|484
1678426200000|2023-03-10 05:30:00|569.96|557.16|571.4|558.6|572.39|559.59|569.82|557.02|529
1678426500000|2023-03-10 05:35:00|571.41|558.61|571.23|558.43|571.84|559.04|570.9|558.1|359
1678426800000|2023-03-10 05:40:00|571.26|558.46|571.01|558.21|571.26|558.46|570.5|557.7|423
1678427100000|2023-03-10 05:45:00|570.99|558.19|570.62|557.82|571.4|558.6|570.45|557.65|343
1678427400000|2023-03-10 05:50:00|570.48|557.68|570.44|557.64|570.65|557.85|569.88|557.08|324
1678427700000|2023-03-10 05:55:00|570.35|557.55|570.34|557.54|570.53|557.73|569.86|557.06|379
1678428000000|2023-03-10 06:00:00|570.28|557.48|571.04|558.24|571.07|558.27|570.05|557.25|354
1678428300000|2023-03-10 06:05:00|570.92|558.12|569.69|556.89|571.35|558.55|569.49|556.69|370
1678428600000|2023-03-10 06:10:00|569.68|556.88|568.48|555.68|570.1|557.3|568.22|555.42|426
1678428900000|2023-03-10 06:15:00|568.2|555.4|567.16|554.36|568.65|555.85|566.8|554|560
1678429200000|2023-03-10 06:20:00|566.95|554.15|566.48|553.68|568.29|555.49|566.43|553.63|536
1678429500000|2023-03-10 06:25:00|566.6|553.8|567.86|555.06|568.11|555.31|566.45|553.65|337
1678429800000|2023-03-10 06:30:00|567.79|554.99|567.74|554.94|568.86|556.06|567.45|554.65|400
1678430100000|2023-03-10 06:35:00|567.73|554.93|568.17|555.37|569.19|556.39|567.15|554.35|411
1678430400000|2023-03-10 06:40:00|568.36|555.56|565.19|552.39|568.36|555.56|564.25|551.45|556
1678430700000|2023-03-10 06:45:00|565.18|552.38|564.4|551.6|565.36|552.56|563.9|551.1|585
1678431000000|2023-03-10 06:50:00|564.35|551.55|562.3|549.5|564.35|551.55|561.15|548.35|260
1678431300000|2023-03-10 06:55:00|562.38|549.58|562.2|549.4|563.21|550.41|561.05|548.25|609
1678431600000|2023-03-10 07:00:00|562.26|549.46|561.02|548.22|562.95|550.15|560.61|547.81|721
1678431900000|2023-03-10 07:05:00|560.97|548.17|561.08|548.28|563.38|550.58|559.26|546.46|733
1678432200000|2023-03-10 07:10:00|561.09|548.29|559.43|546.63|562.5|549.7|558.76|545.96|764
1678432500000|2023-03-10 07:15:00|559.05|546.25|561.79|548.99|562.03|549.23|558.29|545.49|861
1678432800000|2023-03-10 07:20:00|561.83|549.03|564.9|552.1|564.94|552.14|561.7|548.9|787
1678433100000|2023-03-10 07:25:00|564.91|552.11|565.68|552.88|565.73|552.93|563.84|551.04|714
1678433400000|2023-03-10 07:30:00|565.7|552.9|568.37|555.57|568.55|555.75|565.15|552.35|629
1678433700000|2023-03-10 07:35:00|568.39|555.59|568.28|555.48|569.14|556.34|567.75|554.95|686
1678434000000|2023-03-10 07:40:00|568.24|555.44|567.19|554.39|568.29|555.49|567.17|554.37|362
1678434300000|2023-03-10 07:45:00|567.1|554.3|566.28|553.48|567.55|554.75|566.28|553.48|462
1678434600000|2023-03-10 07:50:00|566.27|553.47|566.16|553.36|566.43|553.63|565.85|553.05|328
1678434900000|2023-03-10 07:55:00|566.09|553.29|566.97|554.17|567.1|554.3|566|553.2|379
1678435200000|2023-03-10 08:00:00|567|554.2|566.14|553.34|567.58|554.78|565.92|553.12|501
1678435500000|2023-03-10 08:05:00|566.09|553.29|567.16|554.36|567.71|554.91|565.85|553.05|513
1678435800000|2023-03-10 08:10:00|567.15|554.35|566.33|553.53|567.54|554.74|566.07|553.27|519
1678436100000|2023-03-10 08:15:00|566.35|553.55|565.57|552.77|566.42|553.62|565.25|552.45|495
1678436400000|2023-03-10 08:20:00|565.52|552.72|565.55|552.75|566.44|553.64|565.47|552.67|440
1678436700000|2023-03-10 08:25:00|565.57|552.77|566.07|553.27|566.14|553.34|565.08|552.28|345
1678437000000|2023-03-10 08:30:00|566.08|553.28|564.74|551.94|566.14|553.34|564.5|551.7|394
1678437300000|2023-03-10 08:35:00|564.8|552|563.53|550.73|565.04|552.24|563.3|550.5|402
1678437600000|2023-03-10 08:40:00|563.6|550.8|561|548.2|563.63|550.83|560.75|547.95|384
1678437900000|2023-03-10 08:45:00|561.31|548.51|562.26|549.46|562.55|549.75|560.15|547.35|554
1678438200000|2023-03-10 08:50:00|562.23|549.43|563.01|550.21|563.04|550.24|561.55|548.75|432
1678438500000|2023-03-10 08:55:00|563|550.2|561.96|549.16|563.21|550.41|561.65|548.85|404
1678438800000|2023-03-10 09:00:00|562.09|549.29|561.14|548.34|563.03|550.23|560.75|547.95|352
1678439100000|2023-03-10 09:05:00|561.3|548.5|560.24|547.44|561.57|548.77|559.74|546.94|523
1678439400000|2023-03-10 09:10:00|560.23|547.43|558.65|545.85|560.23|547.43|557.95|545.15|622
1678439700000|2023-03-10 09:15:00|558.73|545.93|559.38|546.58|559.73|546.93|557.9|545.1|605
1678440000000|2023-03-10 09:20:00|559.39|546.59|560.45|547.65|561.09|548.29|559.12|546.32|594
1678440300000|2023-03-10 09:25:00|560.68|547.88|558.61|545.81|561.25|548.45|558.27|545.47|575
1678440600000|2023-03-10 09:30:00|558.72|545.92|558.06|545.26|559.12|546.32|557.75|544.95|492
1678440900000|2023-03-10 09:35:00|557.8|545|554.16|541.36|558.11|545.31|553.8|541|703
1678441200000|2023-03-10 09:40:00|554.02|541.22|551.7|538.9|554.28|541.48|548.35|535.55|815
1678441500000|2023-03-10 09:45:00|551.69|538.89|553.8|541|554|541.2|551.57|538.77|746
1678441800000|2023-03-10 09:50:00|553.91|541.11|553.78|540.98|554.75|541.95|553.27|540.47|578
1678442100000|2023-03-10 09:55:00|553.77|540.97|552.12|539.32|554.08|541.28|552.1|539.3|566
1678442400000|2023-03-10 10:00:00|552.46|539.66|551.14|538.34|553.95|541.15|550.57|537.77|682
1678442700000|2023-03-10 10:05:00|551.01|538.21|555.3|542.5|556.33|543.53|550.99|538.19|723
1678443000000|2023-03-10 10:10:00|555.51|542.71|553.72|540.92|555.93|543.13|553.4|540.6|617
1678443300000|2023-03-10 10:15:00|553.37|540.57|552.65|539.85|553.99|541.19|552.4|539.6|679
1678443600000|2023-03-10 10:20:00|552.68|539.88|552.19|539.39|553.93|541.13|552.02|539.22|671
1678443900000|2023-03-10 10:25:00|552.17|539.37|547.97|535.17|552.19|539.39|547.25|534.45|811
1678444200000|2023-03-10 10:30:00|547.92|535.12|549.29|536.49|549.53|536.73|545.35|532.55|876
1678444500000|2023-03-10 10:35:00|549.28|536.48|546.31|533.51|550.22|537.42|545.95|533.15|812
1678444800000|2023-03-10 10:40:00|546.36|533.56|548.5|535.7|549.09|536.29|543.37|530.57|894
1678445100000|2023-03-10 10:45:00|548.49|535.69|550.95|538.15|552.35|539.55|547.55|534.75|604
1678445400000|2023-03-10 10:50:00|550.9|538.1|551.16|538.36|552.65|539.85|550.55|537.75|504
1678445700000|2023-03-10 10:55:00|551.17|538.37|551.02|538.22|552.23|539.43|550.35|537.55|782
1678446000000|2023-03-10 11:00:00|551.03|538.23|553.44|540.64|553.52|540.72|551|538.2|718
1678446300000|2023-03-10 11:05:00|553.49|540.69|553.5|540.7|555.71|542.91|552.5|539.7|631
1678446600000|2023-03-10 11:10:00|553.45|540.65|554.5|541.7|554.73|541.93|553.15|540.35|550
1678446900000|2023-03-10 11:15:00|554.46|541.66|551.72|538.92|554.79|541.99|551.51|538.71|677
1678447200000|2023-03-10 11:20:00|551.75|538.95|553.21|540.41|553.29|540.49|551.65|538.85|650
1678447500000|2023-03-10 11:25:00|553.29|540.49|553.93|541.13|554.32|541.52|552.85|540.05|623
1678447800000|2023-03-10 11:30:00|553.89|541.09|554.22|541.42|554.4|541.6|553.85|541.05|443
1678448100000|2023-03-10 11:35:00|554.21|541.41|554.75|541.95|554.75|541.95|553.4|540.6|391
1678448400000|2023-03-10 11:40:00|554.7|541.9|552.57|539.77|554.7|541.9|552.3|539.5|198
1678448700000|2023-03-10 11:45:00|552.63|539.83|555.25|542.45|555.36|542.56|552.52|539.72|147
1678449000000|2023-03-10 11:50:00|555.35|542.55|557.21|544.41|557.7|544.9|554.95|542.15|569
1678449300000|2023-03-10 11:55:00|557|544.2|556.82|544.02|557.29|544.49|556.45|543.65|681
1678449600000|2023-03-10 12:00:00|556.84|544.04|555.64|542.84|557.4|544.6|555.35|542.55|637
1678449900000|2023-03-10 12:05:00|555.63|542.83|554.86|542.06|555.67|542.87|554.45|541.65|594
1678450200000|2023-03-10 12:10:00|554.81|542.01|554.95|542.15|556.06|543.26|554.5|541.7|522
1678450500000|2023-03-10 12:15:00|555|542.2|558.62|545.82|558.78|545.98|554.7|541.9|640
1678450800000|2023-03-10 12:20:00|558.35|545.55|558.44|545.64|558.98|546.18|558.05|545.25|626
1678451100000|2023-03-10 12:25:00|558.45|545.65|558.43|545.63|561.2|548.4|557.48|544.68|659
1678451400000|2023-03-10 12:30:00|558.23|545.43|558.03|545.23|558.57|545.77|556.8|544|463
1678451700000|2023-03-10 12:35:00|557.98|545.18|559.12|546.32|559.21|546.41|557.55|544.75|455
1678452000000|2023-03-10 12:40:00|559.11|546.31|559.06|546.26|559.41|546.61|558.62|545.82|418
1678452300000|2023-03-10 12:45:00|559.02|546.22|559.75|546.95|561.1|548.3|558.91|546.11|548
1678452600000|2023-03-10 12:50:00|559.79|546.99|560.13|547.33|560.3|547.5|558.65|545.85|535
1678452900000|2023-03-10 12:55:00|560.14|547.34|560.47|547.67|561.11|548.31|559.7|546.9|699
1678453200000|2023-03-10 13:00:00|560.36|547.56|559.05|546.25|560.78|547.98|559.05|546.25|495
1678453500000|2023-03-10 13:05:00|559.1|546.3|559.2|546.4|559.89|547.09|558.9|546.1|300
1678453800000|2023-03-10 13:10:00|559.19|546.39|558.65|545.85|559.85|547.05|558.41|545.61|472
1678454100000|2023-03-10 13:15:00|558.67|545.87|558.86|546.06|559.17|546.37|557.88|545.08|516
1678454400000|2023-03-10 13:20:00|558.89|546.09|560.48|547.68|560.48|547.68|558.75|545.95|597
1678454700000|2023-03-10 13:25:00|560.47|547.67|560.86|548.06|574.56|552.87|559.69|546.89|658
1678455000000|2023-03-10 13:30:00|560.79|547.99|565.74|552.94|574.05|557.18|560.51|547.71|919
1678455300000|2023-03-10 13:35:00|565.76|552.96|563.51|550.71|565.77|552.97|561.74|548.94|789
1678455600000|2023-03-10 13:40:00|563.53|550.73|569.01|556.21|576.26|560.65|563.36|550.56|874
1678455900000|2023-03-10 13:45:00|569|556.2|571.36|558.56|573.37|560.57|568.82|556.02|858
1678456200000|2023-03-10 13:50:00|571.35|558.55|571.34|558.54|572.04|559.24|569.47|556.67|726
1678456500000|2023-03-10 13:55:00|571.33|558.53|569.46|556.66|571.39|558.59|569.11|556.31|642
1678456800000|2023-03-10 14:00:00|569.42|556.62|568.49|555.69|569.56|556.76|567.49|554.69|657
1678457100000|2023-03-10 14:05:00|568.51|555.71|564.03|551.23|568.51|555.71|563.36|550.56|762
1678457400000|2023-03-10 14:10:00|564.08|551.28|561.4|548.6|564.43|551.63|561.28|548.48|626
1678457700000|2023-03-10 14:15:00|561.47|548.67|562.22|549.42|562.27|549.47|559.67|546.87|736
1678458000000|2023-03-10 14:20:00|562.23|549.43|563.12|550.32|563.47|550.67|562.15|549.35|472
1678458300000|2023-03-10 14:25:00|563.11|550.31|565.27|552.47|565.72|552.92|562.95|550.15|528
1678458600000|2023-03-10 14:30:00|565.28|552.48|563.07|550.27|566.61|553.81|563.05|550.25|716
1678458900000|2023-03-10 14:35:00|563.06|550.26|561.48|548.68|563.5|550.7|561.36|548.56|665
1678459200000|2023-03-10 14:40:00|561.45|548.65|556.68|543.88|561.52|548.72|556.61|543.81|810
1678459500000|2023-03-10 14:45:00|556.69|543.89|558.78|545.98|558.78|545.98|554.43|541.63|884
1678459800000|2023-03-10 14:50:00|558.76|545.96|559.96|547.16|561.68|548.88|558.47|545.67|761
1678460100000|2023-03-10 14:55:00|559.98|547.18|561.17|548.37|561.48|548.68|559.39|546.59|681
1678460400000|2023-03-10 15:00:00|561.18|548.38|561.53|548.73|562.76|549.96|561.14|548.34|721
1678460700000|2023-03-10 15:05:00|561.52|548.72|561.83|549.03|562.74|549.94|561.05|548.25|641
1678461000000|2023-03-10 15:10:00|561.95|549.15|561.17|548.37|562.73|549.93|561.13|548.33|672
1678461300000|2023-03-10 15:15:00|561.2|548.4|561.51|548.71|562.71|549.91|560.35|547.55|599
1678461600000|2023-03-10 15:20:00|561.48|548.68|562.03|549.23|562.32|549.52|560.91|548.11|603
1678461900000|2023-03-10 15:25:00|561.95|549.15|562.65|549.85|562.76|549.96|561.38|548.58|591
1678462200000|2023-03-10 15:30:00|562.78|549.98|564.1|551.3|565.73|552.93|562.77|549.97|676
1678462500000|2023-03-10 15:35:00|564.13|551.33|564.27|551.47|565.24|552.44|564.04|551.24|697
1678462800000|2023-03-10 15:40:00|564.28|551.48|564.35|551.55|565.14|552.34|563.47|550.67|685
1678463100000|2023-03-10 15:45:00|564.3|551.5|566.44|553.64|566.47|553.67|564.15|551.35|710
1678463400000|2023-03-10 15:50:00|566.42|553.62|567.9|555.1|568.84|556.04|565.83|553.03|779
1678463700000|2023-03-10 15:55:00|567.84|555.04|568.15|555.35|568.93|556.13|567.66|554.86|654
1678464000000|2023-03-10 16:00:00|568.16|555.36|566.47|553.67|568.19|555.39|565.65|552.85|612
1678464300000|2023-03-10 16:05:00|566.4|553.6|565.74|552.94|566.53|553.73|565.23|552.43|575
1678464600000|2023-03-10 16:10:00|565.71|552.91|565.76|552.96|566.44|553.64|565.36|552.56|533
1678464900000|2023-03-10 16:15:00|565.83|553.03|567.05|554.25|567.28|554.48|564.87|552.07|563
1678465200000|2023-03-10 16:20:00|567.07|554.27|568.46|555.66|569.04|556.24|566.93|554.13|636
1678465500000|2023-03-10 16:25:00|568.29|555.49|570.9|558.1|570.95|558.15|568.13|555.33|651
1678465800000|2023-03-10 16:30:00|570.86|558.06|573.31|560.51|574.5|561.7|570.26|557.46|752
1678466100000|2023-03-10 16:35:00|573.27|560.47|571.09|558.29|573.33|560.53|570.34|557.54|736
1678466400000|2023-03-10 16:40:00|571.1|558.3|570.05|557.25|571.68|558.88|569.82|557.02|713
1678466700000|2023-03-10 16:45:00|570.06|557.26|569.95|557.15|570.09|557.29|568.58|555.78|612
1678467000000|2023-03-10 16:50:00|569.93|557.13|568.89|556.09|570.15|557.35|568.56|555.76|623
1678467300000|2023-03-10 16:55:00|568.91|556.11|568.85|556.05|569.47|556.67|567.97|555.17|604
1678467600000|2023-03-10 17:00:00|568.82|556.02|565.79|552.99|568.95|556.15|565.56|552.76|499
1678467900000|2023-03-10 17:05:00|565.82|553.02|564.83|552.03|567.07|554.27|564.15|551.35|690
1678468200000|2023-03-10 17:10:00|564.82|552.02|565.69|552.89|566.39|553.59|564.6|551.8|663
1678468500000|2023-03-10 17:15:00|565.65|552.85|566.13|553.33|566.84|554.04|565.57|552.77|594
1678468800000|2023-03-10 17:20:00|566.15|553.35|565.51|552.71|567.72|554.92|565.51|552.71|530
1678469100000|2023-03-10 17:25:00|565.5|552.7|567.07|554.27|567.07|554.27|565.39|552.59|499
1678469400000|2023-03-10 17:30:00|567.12|554.32|568.59|555.79|569.77|556.97|566.24|553.44|499
1678469700000|2023-03-10 17:35:00|568.64|555.84|570.18|557.38|570.21|557.41|568.64|555.84|467
1678470000000|2023-03-10 17:40:00|570.22|557.42|570.48|557.68|570.55|557.75|569.26|556.46|507
1678470300000|2023-03-10 17:45:00|570.47|557.67|571.72|558.92|572.55|559.75|570.44|557.64|572
1678470600000|2023-03-10 17:50:00|571.73|558.93|569.65|556.85|571.97|559.17|568.76|555.96|600
1678470900000|2023-03-10 17:55:00|569.61|556.81|567.83|555.03|569.62|556.82|567.76|554.96|574
1678471200000|2023-03-10 18:00:00|567.82|555.02|567.68|554.88|568.88|556.08|567.29|554.49|437
1678471500000|2023-03-10 18:05:00|567.66|554.86|569.33|556.53|569.63|556.83|567.45|554.65|396
1678471800000|2023-03-10 18:10:00|569.29|556.49|569.33|556.53|570.04|557.24|569.06|556.26|445
1678472100000|2023-03-10 18:15:00|569.32|556.52|567.79|554.99|569.32|556.52|567.2|554.4|459
1678472400000|2023-03-10 18:20:00|567.78|554.98|566.79|553.99|568.34|555.54|566.67|553.87|350
1678472700000|2023-03-10 18:25:00|566.78|553.98|566.73|553.93|566.95|554.15|566.04|553.24|389
1678473000000|2023-03-10 18:30:00|566.75|553.95|565.86|553.06|567.49|554.69|565.84|553.04|460
1678473300000|2023-03-10 18:35:00|565.94|553.14|566.58|553.78|566.74|553.94|565.66|552.86|491
1678473600000|2023-03-10 18:40:00|566.59|553.79|567.27|554.47|567.56|554.76|566.59|553.79|350
1678473900000|2023-03-10 18:45:00|567.26|554.46|567.17|554.37|568.63|555.83|567.15|554.35|480
1678474200000|2023-03-10 18:50:00|567.22|554.42|566.03|553.23|567.24|554.44|565.39|552.59|492
1678474500000|2023-03-10 18:55:00|565.97|553.17|565.52|552.72|566.18|553.38|565.02|552.22|400
1678474800000|2023-03-10 19:00:00|565.56|552.76|568.06|555.26|568.12|555.32|565.45|552.65|624
1678475100000|2023-03-10 19:05:00|568.03|555.23|569|556.2|569|556.2|566.48|553.68|671
1678475400000|2023-03-10 19:10:00|569.01|556.21|568.39|555.59|569.58|556.78|567.83|555.03|648
1678475700000|2023-03-10 19:15:00|568.36|555.56|567.49|554.69|568.68|555.88|566.82|554.02|457
1678476000000|2023-03-10 19:20:00|567.5|554.7|566.6|553.8|567.7|554.9|566.6|553.8|633
1678476300000|2023-03-10 19:25:00|566.59|553.79|566.54|553.74|567.02|554.22|566.27|553.47|469
1678476600000|2023-03-10 19:30:00|566.63|553.83|567.35|554.55|567.77|554.97|566.52|553.72|508
1678476900000|2023-03-10 19:35:00|567.34|554.54|568.66|555.86|569.29|556.49|567.34|554.54|425
1678477200000|2023-03-10 19:40:00|568.74|555.94|569.01|556.21|569.6|556.8|568.19|555.39|560
1678477500000|2023-03-10 19:45:00|569.03|556.23|570.87|558.07|570.87|558.07|568.9|556.1|578
1678477800000|2023-03-10 19:50:00|570.88|558.08|571.22|558.42|571.39|558.59|570.1|557.3|602
1678478100000|2023-03-10 19:55:00|571.23|558.43|571.02|558.22|571.72|558.92|570.28|557.48|615
1678478400000|2023-03-10 20:00:00|571.04|558.24|570.92|558.12|571.16|558.36|569.17|556.37|620
1678478700000|2023-03-10 20:05:00|570.89|558.09|572.22|559.42|572.25|559.45|569.9|557.1|621
1678479000000|2023-03-10 20:10:00|572.21|559.41|571.66|558.86|572.66|559.86|571.28|558.48|612
1678479300000|2023-03-10 20:15:00|571.71|558.91|569.47|556.67|571.92|559.12|569.41|556.61|645
1678479600000|2023-03-10 20:20:00|569.5|556.7|569.35|556.55|569.66|556.86|568.99|556.19|590
1678479900000|2023-03-10 20:25:00|569.36|556.56|569.66|556.86|570.08|557.28|569.3|556.5|525
1678480200000|2023-03-10 20:30:00|569.63|556.83|570|557.2|570.61|557.81|569.43|556.63|493
1678480500000|2023-03-10 20:35:00|570.1|557.3|568.72|555.92|570.1|557.3|568.4|555.6|346
1678480800000|2023-03-10 20:40:00|568.68|555.88|568.36|555.56|568.77|555.97|568.14|555.34|389
1678481100000|2023-03-10 20:45:00|568.35|555.55|568.85|556.05|568.94|556.14|568.11|555.31|337
1678481400000|2023-03-10 20:50:00|568.76|555.96|569.48|556.68|569.97|557.17|568.61|555.81|349
1678481700000|2023-03-10 20:55:00|569.52|556.72|568.6|555.8|569.52|556.72|568.36|555.56|397
1678482000000|2023-03-10 21:00:00|568.67|555.87|566.99|554.19|568.82|556.02|566.89|554.09|431
1678482300000|2023-03-10 21:05:00|566.96|554.16|566.66|553.86|567.3|554.5|566.61|553.81|395
1678482600000|2023-03-10 21:10:00|566.63|553.83|566.71|553.91|567.33|554.53|566.51|553.71|367
1678482900000|2023-03-10 21:15:00|566.73|553.93|565.95|553.15|566.74|553.94|565.47|552.67|394
1678483200000|2023-03-10 21:20:00|566.01|553.21|564.71|551.91|566.09|553.29|564.14|551.34|417
1678483500000|2023-03-10 21:25:00|564.75|551.95|564.8|552|564.82|552.02|563.3|550.5|471
1678483800000|2023-03-10 21:30:00|564.79|551.99|564.44|551.64|565.92|553.12|563.27|550.47|573
1678484100000|2023-03-10 21:35:00|564.52|551.72|563.19|550.39|564.6|551.8|562.99|550.19|323
1678484400000|2023-03-10 21:40:00|563.18|550.38|564.12|551.32|564.24|551.44|562.98|550.18|388
1678484700000|2023-03-10 21:45:00|564.13|551.33|565.77|552.97|565.77|552.97|563.34|550.54|513
1678485000000|2023-03-10 21:50:00|565.78|552.98|566.31|553.51|566.67|553.87|565.75|552.95|472
1678485300000|2023-03-10 21:55:00|566.45|553.65|569.25|556.45|570.59|557.79|566.35|553.55|556
1678521600000|2023-03-11 08:00:00|541.76|528.96|542.96|530.16|545.49|532.69|541.53|528.73|817
1678521900000|2023-03-11 08:05:00|542.95|530.15|546.66|533.86|546.72|533.92|542.39|529.59|847
1678522200000|2023-03-11 08:10:00|546.63|533.83|544.82|532.02|547.2|534.4|544.16|531.36|777
1678522500000|2023-03-11 08:15:00|544.81|532.01|543.12|530.32|545.49|532.69|542.68|529.88|707
1678522800000|2023-03-11 08:20:00|543.17|530.37|541.94|529.14|544.01|531.21|540.48|527.68|819
1678523100000|2023-03-11 08:25:00|541.92|529.12|541.23|528.43|543.85|531.05|540.78|527.98|674
1678523400000|2023-03-11 08:30:00|541.24|528.44|544.31|531.51|544.4|531.6|540.92|528.12|585
1678523700000|2023-03-11 08:35:00|544.39|531.59|543.67|530.87|545.19|532.39|543.39|530.59|552
1678524000000|2023-03-11 08:40:00|543.66|530.86|550.47|537.67|550.47|537.67|543.5|530.7|623
1678524300000|2023-03-11 08:45:00|550.43|537.63|547.12|534.32|551.23|538.43|546.19|533.39|917
1678524600000|2023-03-11 08:50:00|547.18|534.38|545.84|533.04|547.3|534.5|545.16|532.36|715
1678524900000|2023-03-11 08:55:00|545.83|533.03|543.72|530.92|546.21|533.41|543.47|530.67|670
1678525200000|2023-03-11 09:00:00|543.77|530.97|546.55|533.75|546.82|534.02|543.66|530.86|549
1678525500000|2023-03-11 09:05:00|546.54|533.74|548.01|535.21|548.74|535.94|545.67|532.87|643
1678525800000|2023-03-11 09:10:00|548|535.2|551.84|539.04|553.23|540.43|547.8|535|709
1678526100000|2023-03-11 09:15:00|551.83|539.03|548.4|535.6|551.87|539.07|547.91|535.11|637
1678526400000|2023-03-11 09:20:00|548.45|535.65|546.88|534.08|548.83|536.03|546.78|533.98|599
1678526700000|2023-03-11 09:25:00|546.87|534.07|547.23|534.43|559.44|539.01|546.01|533.49|403
1678527000000|2023-03-11 09:30:00|547.22|534.42|547.17|534.37|552.29|540.53|546.61|534.17|555
1678527300000|2023-03-11 09:35:00|547.16|534.36|544.02|531.22|547.21|534.41|543.68|530.88|687
1678527600000|2023-03-11 09:40:00|544.01|531.21|543.63|530.83|548.09|536.31|543.44|530.64|609
1678527900000|2023-03-11 09:45:00|543.62|530.82|551.2|536.8|558.07|537.04|543.07|530.27|571
1678528200000|2023-03-11 09:50:00|551.16|536.87|545.68|538.39|558.34|538.61|544.64|532.05|616
1678528500000|2023-03-11 09:55:00|545.61|538.38|546.18|533.38|548.6|538.93|545.56|533.21|574
1678528800000|2023-03-11 10:00:00|546.16|533.36|547.31|534.51|549.56|538.89|545.64|532.84|413
1678529100000|2023-03-11 10:05:00|547.48|534.68|546.46|533.66|547.58|534.78|546.11|533.31|339
1678529400000|2023-03-11 10:10:00|546.59|533.79|544.73|531.93|546.95|534.15|544.58|531.78|312
1678529700000|2023-03-11 10:15:00|544.72|531.92|545.32|532.52|558.32|537.37|544.33|531.53|407
1678530000000|2023-03-11 10:20:00|545.25|532.45|545.12|532.32|545.55|532.75|544.63|531.83|257
1678530300000|2023-03-11 10:25:00|544.97|532.17|547.17|534.37|552.34|538.53|544.1|531.39|575
1678530600000|2023-03-11 10:30:00|547.05|534.25|544.23|531.43|549.26|538.4|544.23|531.43|545
1678530900000|2023-03-11 10:35:00|544.24|531.44|543.19|535.35|546.49|535.56|541.92|529.12|763
1678531200000|2023-03-11 10:40:00|543.18|535.38|546.94|535.07|556.24|535.42|541.71|529.11|586
1678531500000|2023-03-11 10:45:00|546.95|535.06|539.39|526.59|547.33|535.53|539.39|526.59|702
1678531800000|2023-03-11 10:50:00|539.44|526.64|539.98|527.18|546.39|532.66|539.34|526.54|634
1678532100000|2023-03-11 10:55:00|539.99|527.19|539.22|526.42|546.22|532.33|539.1|526.3|475
1678532400000|2023-03-11 11:00:00|539.27|526.47|542.88|530.08|544.56|533.59|538.04|525.86|606
1678532700000|2023-03-11 11:05:00|542.87|530.07|542.03|534.97|548.36|535.16|541.33|529.21|469
1678533000000|2023-03-11 11:10:00|542.04|531.92|542.44|529.64|559.37|536.37|542.03|529.3|450
1678533300000|2023-03-11 11:15:00|542.35|529.55|542.44|529.64|546.06|534.56|541.53|528.73|504
1678533600000|2023-03-11 11:20:00|542.47|529.67|542.78|529.98|543.32|530.52|542.16|529.36|390
1678533900000|2023-03-11 11:25:00|542.7|529.9|542.67|529.87|547.02|535.29|541.53|529.82|420
1678534200000|2023-03-11 11:30:00|542.65|529.85|538.85|526.05|542.65|529.85|538.85|526.05|617
1678534500000|2023-03-11 11:35:00|539.11|526.31|545.14|530.52|553.2|530.66|535.72|522.92|701
1678534800000|2023-03-11 11:40:00|545.16|530.53|537.04|524.24|547.82|530.78|536.93|524.14|666
1678535100000|2023-03-11 11:45:00|537.06|524.26|539.67|526.87|542.66|530.77|535.78|522.98|652
1678535400000|2023-03-11 11:50:00|539.73|526.93|538.08|525.28|540.29|527.49|537.95|525.15|495
1678535700000|2023-03-11 11:55:00|538.07|525.27|539.54|531.4|544.86|531.56|537.87|525.07|499
1678536000000|2023-03-11 12:00:00|539.08|531.39|541.38|528.58|545.06|533.38|538.5|526.75|469
1678536300000|2023-03-11 12:05:00|541.39|528.59|541.66|528.86|555.03|533.56|540.45|527.65|474
1678536600000|2023-03-11 12:10:00|541.67|528.87|540.52|527.72|541.67|528.87|540.31|527.51|505
1678536900000|2023-03-11 12:15:00|540.51|527.71|539.98|527.18|540.54|527.74|539.81|527.01|404
1678537200000|2023-03-11 12:20:00|539.96|527.16|549.79|535.23|554.53|535.25|539.51|526.71|612
1678537500000|2023-03-11 12:25:00|549.75|535.22|544.45|531.65|550.09|535.91|542.84|531.05|548
1678537800000|2023-03-11 12:30:00|544.39|531.59|544.93|532.13|557.21|536.62|542.73|530.7|577
1678538100000|2023-03-11 12:35:00|545.01|532.21|543.12|530.32|545.01|532.21|543.11|530.31|411
1678538400000|2023-03-11 12:40:00|543.13|530.33|542.46|529.66|548.78|534.9|541.78|529.53|412
1678538700000|2023-03-11 12:45:00|542.39|529.59|541.3|528.5|547.14|533.36|540.07|528.05|592
1678539000000|2023-03-11 12:50:00|541.26|528.46|541.3|528.5|545.4|534.11|540.41|528.19|443
1678539300000|2023-03-11 12:55:00|541.31|528.51|540.5|527.7|547.27|533.29|540.26|527.63|347
1678539600000|2023-03-11 13:00:00|540.49|527.69|543.07|530.27|548.49|534.58|540.2|527.69|419
1678539900000|2023-03-11 13:05:00|543.08|530.28|544.4|531.6|559.69|536.78|542.14|529.82|492
1678540200000|2023-03-11 13:10:00|544.59|531.79|543.67|530.87|549.41|535.59|542.73|530.74|378
1678540500000|2023-03-11 13:15:00|543.65|530.85|543.97|536.05|549.66|536.23|541.5|529.03|505
1678540800000|2023-03-11 13:20:00|543.98|535.93|544.63|531.83|557.55|537.18|543.18|531.42|673
1678541100000|2023-03-11 13:25:00|544.62|531.82|544.39|531.59|545.03|532.23|543.29|530.49|503
1678541400000|2023-03-11 13:30:00|544.38|531.58|543.58|530.78|544.55|531.75|543.29|530.49|488
1678541700000|2023-03-11 13:35:00|543.57|530.77|545.18|532.38|545.72|532.92|543.49|530.69|516
1678542000000|2023-03-11 13:40:00|545.19|532.39|545.81|533.01|546.99|534.19|545.01|532.21|437
1678542300000|2023-03-11 13:45:00|545.8|533|546.97|534.17|547.07|534.27|545.37|532.57|526
1678542600000|2023-03-11 13:50:00|546.98|534.18|545.65|532.85|547.11|534.31|545.12|532.32|476
1678542900000|2023-03-11 13:55:00|545.53|532.73|544.12|531.32|546.72|533.92|543.83|531.03|498
1678543200000|2023-03-11 14:00:00|544.11|531.31|545.98|533.18|546|533.2|543.61|530.81|440
1678543500000|2023-03-11 14:05:00|545.99|533.19|544.04|531.24|546.58|533.78|543.3|530.5|491
1678543800000|2023-03-11 14:10:00|544.05|531.25|544|531.2|545.24|532.44|543.9|531.1|441
1678544100000|2023-03-11 14:15:00|544.07|531.27|543.83|531.03|545.08|532.28|543.81|531.01|474
1678544400000|2023-03-11 14:20:00|543.84|531.04|544.1|531.3|544.94|532.14|543.63|530.83|385
1678544700000|2023-03-11 14:25:00|544.11|531.31|544.77|531.97|544.91|532.11|542.95|530.15|467
1678545000000|2023-03-11 14:30:00|544.74|531.94|546.51|533.71|547.16|534.36|544.48|531.68|596
1678545300000|2023-03-11 14:35:00|546.5|533.7|548.09|535.29|548.3|535.5|546.13|533.33|490
1678545600000|2023-03-11 14:40:00|548.08|535.28|547.58|534.78|548.3|535.5|546.58|533.78|497
1678545900000|2023-03-11 14:45:00|547.59|534.79|545.51|532.71|547.64|534.84|544.92|532.12|491
1678546200000|2023-03-11 14:50:00|545.53|532.73|545.18|532.38|546.11|533.31|544.72|531.92|399
1678546500000|2023-03-11 14:55:00|545.15|532.35|543.57|530.77|545.19|532.39|543.06|530.26|542
1678546800000|2023-03-11 15:00:00|543.58|530.78|543.55|530.75|544.75|531.95|542.98|530.18|535
1678547100000|2023-03-11 15:05:00|543.54|530.74|541.47|528.67|543.55|530.75|540.85|528.05|598
1678547400000|2023-03-11 15:10:00|541.38|528.58|541.86|529.06|542.44|529.64|540.89|528.09|430
1678547700000|2023-03-11 15:15:00|541.87|529.07|541.98|529.18|543|530.2|541.43|528.63|386
1678548000000|2023-03-11 15:20:00|541.99|529.19|539.98|527.18|543|530.2|539.97|527.17|377
1678548300000|2023-03-11 15:25:00|539.97|527.17|538.9|526.1|540.14|527.34|537.43|524.63|604
1678548600000|2023-03-11 15:30:00|538.85|526.05|537.8|525|539.04|526.24|536.8|524|551
1678548900000|2023-03-11 15:35:00|537.66|524.86|537.37|524.57|538.47|525.67|537.16|524.36|336
1678549200000|2023-03-11 15:40:00|537.36|524.56|536.74|523.94|538.18|525.38|536.69|523.89|318
1678549500000|2023-03-11 15:45:00|536.75|523.95|534.37|521.57|537.22|524.42|534.34|521.54|587
1678549800000|2023-03-11 15:50:00|534.26|521.46|534.79|521.99|535.49|522.69|531.7|518.9|731
1678550100000|2023-03-11 15:55:00|534.8|522|534.71|521.91|536.09|523.29|534.59|521.79|435
1678550400000|2023-03-11 16:00:00|534.7|521.9|537.26|524.46|538|525.2|534.46|521.66|507
1678550700000|2023-03-11 16:05:00|537.28|524.48|534.52|521.72|537.83|525.03|533.12|520.32|558
1678551000000|2023-03-11 16:10:00|534.53|521.73|536.73|523.93|536.98|524.18|534.53|521.73|582
1678551300000|2023-03-11 16:15:00|536.72|523.92|536.94|524.14|538.17|525.37|536.04|523.24|493
1678551600000|2023-03-11 16:20:00|536.92|524.12|536.97|524.17|538.76|525.96|536.82|524.02|448
1678551900000|2023-03-11 16:25:00|536.98|524.18|538.66|525.86|538.76|525.96|536.8|524|481
1678552200000|2023-03-11 16:30:00|538.68|525.88|537.52|524.72|539.11|526.31|536.58|523.78|585
1678552500000|2023-03-11 16:35:00|537.4|524.6|540.38|527.58|540.55|527.75|537.39|524.59|379
1678552800000|2023-03-11 16:40:00|540.39|527.59|540.93|528.13|541.85|529.05|539.75|526.95|525
1678553100000|2023-03-11 16:45:00|540.94|528.14|542.49|529.69|544.18|531.38|540.94|528.14|454
1678553400000|2023-03-11 16:50:00|542.5|529.7|542.24|529.44|542.98|530.18|541.88|529.08|405
1678553700000|2023-03-11 16:55:00|542.23|529.43|542.65|529.85|543.05|530.25|541.92|529.12|382
1678554000000|2023-03-11 17:00:00|542.66|529.86|543.76|530.96|543.77|530.97|540.96|528.16|419
1678554300000|2023-03-11 17:05:00|543.77|530.97|544.02|531.22|545.26|532.46|543.51|530.71|346
1678554600000|2023-03-11 17:10:00|543.9|531.1|543.93|531.13|544.66|531.86|542.71|529.91|450
1678554900000|2023-03-11 17:15:00|544.04|531.24|544.67|531.87|545.73|532.93|543.02|530.22|405
1678555200000|2023-03-11 17:20:00|544.66|531.86|544.4|531.6|546.06|533.26|543.42|530.62|536
1678555500000|2023-03-11 17:25:00|544.49|531.69|545.09|532.29|545.16|532.36|543.17|530.37|452
1678555800000|2023-03-11 17:30:00|545.16|532.36|544.85|532.05|545.64|532.84|543.54|530.74|512
1678556100000|2023-03-11 17:35:00|544.84|532.04|544.73|531.93|544.94|532.14|543.92|531.12|306
1678556400000|2023-03-11 17:40:00|544.72|531.92|545.61|532.81|546.57|533.77|544.36|531.56|490
1678556700000|2023-03-11 17:45:00|545.6|532.8|547.65|534.85|548.51|535.71|544.78|531.98|718
1678557000000|2023-03-11 17:50:00|547.75|534.95|545.86|533.06|548.12|535.32|545.1|532.3|592
1678557300000|2023-03-11 17:55:00|545.85|533.05|547.65|534.85|547.72|534.92|545.56|532.76|563
1678557600000|2023-03-11 18:00:00|547.66|534.86|547.7|534.9|549.05|536.25|547.09|534.29|593
1678557900000|2023-03-11 18:05:00|547.69|534.89|547.24|534.44|547.76|534.96|545.71|532.91|560
1678558200000|2023-03-11 18:10:00|547.25|534.45|546.06|533.26|547.65|534.85|546.02|533.22|384
1678558500000|2023-03-11 18:15:00|546.07|533.27|546.62|533.82|547.74|534.94|545.87|533.07|452
1678558800000|2023-03-11 18:20:00|546.91|534.11|547.35|534.55|548.91|536.11|546.74|533.94|554
1678559100000|2023-03-11 18:25:00|547.89|535.09|547.1|534.3|548.51|535.71|546.73|533.93|459
1678559400000|2023-03-11 18:30:00|546.98|534.18|545.96|533.16|548.53|535.73|545.96|533.16|534
1678559700000|2023-03-11 18:35:00|545.95|533.15|546.59|533.79|547.55|534.75|545.86|533.06|531
1678560000000|2023-03-11 18:40:00|546.58|533.78|546.95|534.15|547.53|534.73|545.78|532.98|369
1678560300000|2023-03-11 18:45:00|546.93|534.13|546.83|534.03|547.99|535.19|546.37|533.57|372
1678560600000|2023-03-11 18:50:00|546.82|534.02|546.41|533.61|547.06|534.26|545.75|532.95|334
1678560900000|2023-03-11 18:55:00|546.42|533.62|547|534.2|547.99|535.19|546.32|533.52|334
1678561200000|2023-03-11 19:00:00|546.99|534.19|548.92|536.12|549.09|536.29|546.87|534.07|253
1678561500000|2023-03-11 19:05:00|549.04|536.24|547.55|534.75|549.72|536.92|547.55|534.75|362
1678561800000|2023-03-11 19:10:00|547.54|534.74|547.49|534.69|547.97|535.17|546.47|533.67|529
1678562100000|2023-03-11 19:15:00|547.48|534.68|546.95|534.15|548.42|535.62|546.27|533.47|431
1678562400000|2023-03-11 19:20:00|546.94|534.14|547.13|534.33|547.77|534.97|545.82|533.02|274
1678562700000|2023-03-11 19:25:00|546.94|534.14|548.26|535.46|548.64|535.84|546.94|534.14|250
1678563000000|2023-03-11 19:30:00|547.84|535.04|548.46|535.66|549.19|536.39|547|534.2|316
1678563300000|2023-03-11 19:35:00|548.47|535.67|545.87|533.07|549.14|536.34|545.66|532.86|442
1678563600000|2023-03-11 19:40:00|546.03|533.23|545.89|533.09|546.45|533.65|545.8|533|362
1678563900000|2023-03-11 19:45:00|546.02|533.22|547.4|534.6|547.62|534.82|545.87|533.07|365
1678564200000|2023-03-11 19:50:00|547.39|534.59|547.56|534.76|547.74|534.94|546.9|534.1|241
1678564500000|2023-03-11 19:55:00|547.55|534.75|545.79|532.99|547.61|534.81|545.19|532.39|326
1678564800000|2023-03-11 20:00:00|545.8|533|546.68|533.88|548.23|535.43|545.8|533|396
1678565100000|2023-03-11 20:05:00|546.67|533.87|546.83|534.03|547.81|535.01|546.26|533.46|325
1678565400000|2023-03-11 20:10:00|546.88|534.08|545.89|533.09|547.62|534.82|545.89|533.09|324
1678565700000|2023-03-11 20:15:00|545.88|533.08|546.96|534.16|547.14|534.34|545.87|533.07|249
1678566000000|2023-03-11 20:20:00|547.07|534.27|547.98|535.18|549.88|537.08|547.07|534.27|424
1678566300000|2023-03-11 20:25:00|547.97|535.17|547.22|534.42|548.45|535.65|547.13|534.33|332
1678566600000|2023-03-11 20:30:00|547.17|534.37|550.8|538|550.97|538.17|547.15|534.35|524
1678566900000|2023-03-11 20:35:00|550.81|538.01|552.06|539.26|556.46|543.89|550.54|537.74|644
1678567200000|2023-03-11 20:40:00|552.07|539.27|551.96|539.16|552.82|540.02|551.21|538.41|501
1678567500000|2023-03-11 20:45:00|551.95|539.15|551.33|538.53|552.02|539.22|550.24|537.44|606
1678567800000|2023-03-11 20:50:00|551.43|538.63|551.47|538.67|552.62|539.82|550.8|538|470
1678568100000|2023-03-11 20:55:00|551.46|538.66|552.1|539.3|553.06|540.26|551.39|538.59|415
1678568400000|2023-03-11 21:00:00|552.11|539.31|551.42|538.62|552.3|539.5|550.89|538.09|486
1678568700000|2023-03-11 21:05:00|551.43|538.63|550.77|537.97|552.49|539.69|550.66|537.86|545
1678569000000|2023-03-11 21:10:00|550.76|537.96|550.3|537.5|550.86|538.06|549.63|536.83|385
1678569300000|2023-03-11 21:15:00|550.29|537.49|548.22|535.42|550.65|537.85|548.22|535.42|606
1678569600000|2023-03-11 21:20:00|548.21|535.41|548.95|536.15|549.2|536.4|548.21|535.41|409
1678569900000|2023-03-11 21:25:00|549.02|536.22|549.37|536.57|550.02|537.22|548.66|535.86|374
1678570200000|2023-03-11 21:30:00|549.36|536.56|549.32|536.52|549.77|536.97|548.48|535.68|472
1678570500000|2023-03-11 21:35:00|549.23|536.43|549.76|536.96|550.56|537.76|548.57|535.77|432
1678570800000|2023-03-11 21:40:00|549.77|536.97|551.39|538.59|551.63|538.83|549.71|536.91|309
1678571100000|2023-03-11 21:45:00|551.4|538.6|550.07|537.27|551.49|538.69|549.7|536.9|242
1678571400000|2023-03-11 21:50:00|550.08|537.28|550.07|537.27|550.39|537.59|548.88|536.08|328
1678571700000|2023-03-11 21:55:00|550.06|537.26|550.98|538.18|551.35|538.55|549.75|536.95|225
1678572000000|2023-03-11 22:00:00|550.97|538.17|550.32|537.52|551.16|538.36|550.07|537.27|252
1678572300000|2023-03-11 22:05:00|550.31|537.51|550.56|537.76|550.89|538.09|549.62|536.82|395
1678572600000|2023-03-11 22:10:00|550.63|537.83|551.21|538.41|552.44|539.64|550.24|537.44|376
1678572900000|2023-03-11 22:15:00|551.2|538.4|552.44|539.64|552.5|539.7|551.18|538.38|330
1678573200000|2023-03-11 22:20:00|552.43|539.63|552.11|539.31|552.76|539.96|552.02|539.22|201
1678573500000|2023-03-11 22:25:00|552.12|539.32|552.16|539.36|552.47|539.67|551.99|539.19|203
1678573800000|2023-03-11 22:30:00|552.33|539.53|551.08|538.28|552.34|539.54|551.05|538.25|305
1678574100000|2023-03-11 22:35:00|551.07|538.27|550.16|537.36|551.76|538.96|550.16|537.36|374
1678574400000|2023-03-11 22:40:00|550.15|537.35|549.5|536.7|550.7|537.9|549.35|536.55|321
1678574700000|2023-03-11 22:45:00|549.55|536.75|549.64|536.84|549.78|536.98|549.31|536.51|275
1678575000000|2023-03-11 22:50:00|549.61|536.81|549.47|536.67|550.37|537.57|549.25|536.45|364
1678575300000|2023-03-11 22:55:00|549.46|536.66|548.61|535.81|550.14|537.34|548.39|535.59|336
1678575600000|2023-03-11 23:00:00|548.6|535.8|550.97|538.17|551.77|538.97|548.6|535.8|366
1678575900000|2023-03-11 23:05:00|550.99|538.19|550.52|537.72|551.72|538.92|550.1|537.3|251
1678576200000|2023-03-11 23:10:00|550.53|537.73|549.94|537.14|550.82|538.02|549.29|536.49|410
1678576500000|2023-03-11 23:15:00|549.78|536.98|549.24|536.44|550.26|537.46|548.87|536.07|443
1678576800000|2023-03-11 23:20:00|549.15|536.35|549.79|536.99|550.22|537.42|549.15|536.35|416
1678577100000|2023-03-11 23:25:00|549.98|537.18|550.4|537.6|550.65|537.85|549.7|536.9|287
1678577400000|2023-03-11 23:30:00|550.56|537.76|550.52|537.72|551.57|538.77|550.42|537.62|295
1678577700000|2023-03-11 23:35:00|550.95|538.15|552.4|539.6|552.94|540.14|550.52|537.72|414
1678578000000|2023-03-11 23:40:00|552.31|539.51|550.96|538.16|553.38|540.58|550.4|537.6|314
1678578300000|2023-03-11 23:45:00|551|538.2|550.07|537.27|551.58|538.78|549.59|536.79|367
1678578600000|2023-03-11 23:50:00|550.06|537.26|552.01|539.21|552.62|539.82|550.06|537.26|671
1678578900000|2023-03-11 23:55:00|552.02|539.22|551.91|539.11|552.36|539.56|551.52|538.72|446
1678579200000|2023-03-12 00:00:00|551.9|539.1|552.29|539.49|556.54|544.08|550.58|537.78|530
1678579500000|2023-03-12 00:05:00|552.17|539.37|551.73|538.93|557.51|545.22|551.24|538.91|576
1678579800000|2023-03-12 00:10:00|551.74|538.94|549.82|537.02|557.74|543.64|549.43|536.63|580
1678580100000|2023-03-12 00:15:00|549.8|537|549.29|536.49|554.64|542.36|549.13|536.33|398
1678580400000|2023-03-12 00:20:00|549.3|536.5|548.6|535.8|561.64|542.19|548.23|535.43|310
1678580700000|2023-03-12 00:25:00|548.61|535.81|548.06|535.26|560.36|540.59|547.22|534.42|421
1678581000000|2023-03-12 00:30:00|548.05|535.25|548.18|535.38|552.67|540.4|547.24|534.44|425
1678581300000|2023-03-12 00:35:00|548.2|535.4|547.08|534.28|552.28|540.59|546.97|534.17|328
1678581600000|2023-03-12 00:40:00|547.06|534.26|546.43|533.63|559.15|538.42|546.3|533.5|365
1678581900000|2023-03-12 00:45:00|546.42|533.62|546.9|534.1|547.11|534.31|546.41|533.61|236
1678582200000|2023-03-12 00:50:00|547|534.2|547.65|534.85|551.95|539.62|546.83|534.03|296
1678582500000|2023-03-12 00:55:00|547.66|534.86|549|536.2|549.79|536.99|547.4|534.6|351
1678582800000|2023-03-12 01:00:00|549.01|536.21|557.16|544.99|557.27|545.01|549|536.2|589
1678583100000|2023-03-12 01:05:00|553.06|540.26|551.99|539.19|561.2|545.48|551.99|539.19|576
1678583400000|2023-03-12 01:10:00|551.98|539.18|551.83|539.03|556.71|544.54|551.37|538.57|409
1678583700000|2023-03-12 01:15:00|551.91|539.11|555.07|542.27|557.92|545.46|551.14|538.94|488
1678584000000|2023-03-12 01:20:00|555.1|542.3|552.74|539.94|555.13|542.33|552.64|539.84|328
1678584300000|2023-03-12 01:25:00|552.75|539.95|551.23|538.43|553.31|540.51|551.14|538.34|312
1678584600000|2023-03-12 01:30:00|551.24|538.44|549.8|537|560.06|544.3|549.8|537|370
1678584900000|2023-03-12 01:35:00|549.78|536.98|548.26|535.46|550.85|538.05|548.26|535.46|328
1678585200000|2023-03-12 01:40:00|548.25|535.45|548.08|535.28|553.26|541.05|547.24|535.24|381
1678585500000|2023-03-12 01:45:00|548.07|535.27|549.46|536.66|553.85|541.86|547.98|535.18|361
1678585800000|2023-03-12 01:50:00|549.51|536.71|549.49|536.69|553.66|541.66|548.58|536.06|398
1678586100000|2023-03-12 01:55:00|549.48|536.68|548.87|536.07|550.28|537.48|548.37|535.57|413
1678586400000|2023-03-12 02:00:00|548.92|536.12|547.77|534.97|553.32|540.97|547.66|534.91|499
1678586700000|2023-03-12 02:05:00|547.78|534.98|546.93|534.13|560.08|539.58|546.75|534.11|423
1678587000000|2023-03-12 02:10:00|546.92|534.12|546.93|534.13|548.3|535.5|546.78|533.98|437
1678587300000|2023-03-12 02:15:00|547.03|534.23|547.78|534.98|553.55|540.15|546.68|533.88|517
1678587600000|2023-03-12 02:20:00|548.91|536.11|547.73|534.93|548.91|536.11|547.64|534.84|348
1678587900000|2023-03-12 02:25:00|547.76|534.96|547.3|534.5|548.45|535.65|546.89|534.09|450
1678588200000|2023-03-12 02:30:00|547.31|534.51|549.2|536.4|555.52|541.93|546.17|533.88|588
1678588500000|2023-03-12 02:35:00|549.21|536.41|548.56|535.76|549.79|536.99|548.36|535.56|411
1678588800000|2023-03-12 02:40:00|548.55|535.75|548.34|535.54|553.1|541.04|547.78|535.32|442
1678589100000|2023-03-12 02:45:00|548.16|535.36|549.36|536.56|553.86|542.37|548.16|535.36|534
1678589400000|2023-03-12 02:50:00|549.34|536.54|551.27|538.47|554.09|541.92|548.88|536.54|418
1678589700000|2023-03-12 02:55:00|551.25|538.45|555.9|543.51|555.96|543.52|549.86|537.06|349
1678590000000|2023-03-12 03:00:00|555.88|543.49|553.64|540.84|558.03|545.86|551.2|538.62|415
1678590300000|2023-03-12 03:05:00|553.42|540.62|554.43|541.63|554.43|541.63|552.11|539.31|390
1678590600000|2023-03-12 03:10:00|554.44|541.64|554.69|541.89|559.81|547.55|554.15|541.35|646
1678590900000|2023-03-12 03:15:00|554.7|541.9|553.05|540.25|560.29|547.9|553.05|540.25|582
1678591200000|2023-03-12 03:20:00|552.95|540.15|551.83|539.03|553.86|541.06|551.81|539.01|374
1678591500000|2023-03-12 03:25:00|551.82|539.02|551.07|538.27|553.23|540.43|550.77|537.97|380
1678591800000|2023-03-12 03:30:00|551.08|538.28|550.5|537.7|552.48|539.68|550.07|537.27|473
1678592100000|2023-03-12 03:35:00|550.49|537.69|551.57|538.77|555.76|543.6|549.82|537.55|459
1678592400000|2023-03-12 03:40:00|551.59|538.79|551.75|538.95|553.02|540.22|550.96|538.16|333
1678592700000|2023-03-12 03:45:00|551.65|538.85|551.96|539.16|552.91|540.11|551.28|538.48|276
1678593000000|2023-03-12 03:50:00|551.95|539.15|551.95|539.15|556.56|544.39|551.53|538.73|249
1678593300000|2023-03-12 03:55:00|552.61|539.81|552.44|539.64|552.72|539.92|551.28|538.48|374
1678593600000|2023-03-12 04:00:00|552.45|539.65|551.87|539.07|553.88|541.08|551.59|538.79|343
1678593900000|2023-03-12 04:05:00|551.88|539.08|553.33|540.53|553.77|540.97|551.47|538.67|378
1678594200000|2023-03-12 04:10:00|553.34|540.54|551.97|539.17|553.38|540.58|551.55|538.75|337
1678594500000|2023-03-12 04:15:00|551.98|539.18|552.22|539.42|560.72|544.9|551.95|539.15|279
1678594800000|2023-03-12 04:20:00|552.23|539.43|552.3|539.5|553.29|540.49|551.67|538.87|284
1678595100000|2023-03-12 04:25:00|551.98|539.18|550.19|537.39|552.35|543.72|550.06|537.26|362
1678595400000|2023-03-12 04:30:00|550.34|537.54|551.09|538.29|551.87|539.07|549.37|536.57|385
1678595700000|2023-03-12 04:35:00|551.1|538.3|552.41|539.61|556.66|544.72|550.83|538.25|412
1678596000000|2023-03-12 04:40:00|552.4|539.6|553.63|540.83|558.53|545.52|551.98|539.18|409
1678596300000|2023-03-12 04:45:00|553.62|540.82|553.41|540.61|559|545.96|552.69|540.38|531
1678596600000|2023-03-12 04:50:00|553.4|540.6|553.82|541.02|561.87|546.25|551.96|539.64|449
1678596900000|2023-03-12 04:55:00|553.81|541.01|553.81|541.01|558.22|545.4|552.42|540.17|359
1678597200000|2023-03-12 05:00:00|553.83|541.03|555.42|542.62|560.44|548.27|553.82|541.02|430
1678597500000|2023-03-12 05:05:00|555.41|542.61|557|544.2|558.01|545.21|554.59|541.79|362
1678597800000|2023-03-12 05:10:00|556.99|544.19|555.89|543.09|557.9|545.1|555.53|542.73|463
1678598100000|2023-03-12 05:15:00|555.9|543.1|556.77|543.97|564.19|548.45|555.52|542.72|282
1678598400000|2023-03-12 05:20:00|556.74|543.94|555.12|542.32|564.7|550.53|554.8|542|519
1678598700000|2023-03-12 05:25:00|555.13|542.33|555.8|543|560.76|547.39|554.3|542.33|607
1678599000000|2023-03-12 05:30:00|555.83|543.03|560.68|548.61|563.94|549.43|554.6|542.61|548
1678599300000|2023-03-12 05:35:00|560.72|548.64|555.29|542.49|562.04|549.94|555.06|542.37|557
1678599600000|2023-03-12 05:40:00|555.33|542.53|554.37|541.57|556.48|543.68|554.2|541.4|539
1678599900000|2023-03-12 05:45:00|554.2|541.4|554.08|541.28|559.34|546.45|553|540.54|516
1678600200000|2023-03-12 05:50:00|553.48|540.68|552.86|540.06|558.57|545.76|552.11|539.62|577
1678600500000|2023-03-12 05:55:00|552.46|539.66|551.92|539.12|557.05|543.41|550.41|538.53|457
1678600800000|2023-03-12 06:00:00|551.8|539|553.74|540.94|560.76|546.8|551.8|539|507
1678601100000|2023-03-12 06:05:00|553.75|540.95|552.54|539.74|556.66|546.71|552.52|539.72|339
1678601400000|2023-03-12 06:10:00|552.5|539.7|552.78|539.98|555.89|543.09|552.5|539.7|417
1678601700000|2023-03-12 06:15:00|552.8|540|553.17|540.37|558.87|546.01|552.6|539.86|323
1678602000000|2023-03-12 06:20:00|553.18|540.38|553.14|540.34|561.71|545.51|552.31|540.09|339
1678602300000|2023-03-12 06:25:00|553.28|540.48|553.85|541.05|558.21|545.2|552.3|539.56|328
1678602600000|2023-03-12 06:30:00|553.84|541.04|552.69|539.89|555.11|542.31|552.5|539.7|231
1678602900000|2023-03-12 06:35:00|552.82|540.02|553.47|540.67|558.1|545.16|552.29|539.79|381
1678603200000|2023-03-12 06:40:00|553.48|540.68|552.44|539.64|553.82|541.02|552.37|539.57|433
1678603500000|2023-03-12 06:45:00|552.57|539.77|553.02|540.22|557.79|544.77|551.83|539.57|426
1678603800000|2023-03-12 06:50:00|553|540.2|553.15|540.35|561.53|545.71|552.09|539.77|336
1678604100000|2023-03-12 06:55:00|553.24|540.44|552.66|539.86|556.65|543.84|550.61|538.49|417
1678604400000|2023-03-12 07:00:00|552.64|539.84|551.53|538.73|552.73|539.93|551.34|538.54|343
1678604700000|2023-03-12 07:05:00|551.54|538.74|552.49|539.69|552.72|539.92|551.52|538.72|359
1678605000000|2023-03-12 07:10:00|552.48|539.68|552.03|539.23|553.84|541.04|551.72|538.92|254
1678605300000|2023-03-12 07:15:00|552.06|539.26|553.52|540.72|553.87|541.07|552.06|539.26|302
1678605600000|2023-03-12 07:20:00|553.5|540.7|552.92|540.12|553.94|541.14|552.6|539.8|245
1678605900000|2023-03-12 07:25:00|552.93|540.13|553.71|540.91|554.27|541.47|552.65|539.85|230
1678606200000|2023-03-12 07:30:00|553.72|540.92|552.51|539.71|554.32|541.52|552.04|539.24|404
1678606500000|2023-03-12 07:35:00|552.52|539.72|552.22|539.42|552.84|540.04|551.75|538.95|224
1678606800000|2023-03-12 07:40:00|552.21|539.41|551.37|538.57|552.99|540.19|551.28|538.48|190
1678607100000|2023-03-12 07:45:00|551.38|538.58|549.32|536.52|551.59|538.79|548.98|536.18|502
1678607400000|2023-03-12 07:50:00|549.24|536.44|550.82|538.02|551.38|538.58|549.22|536.42|376
1678607700000|2023-03-12 07:55:00|550.51|537.71|552.75|539.95|552.75|539.95|550.49|537.69|276
1678608000000|2023-03-12 08:00:00|552.3|539.5|552.69|539.89|552.82|540.02|551.49|538.69|448
1678608300000|2023-03-12 08:05:00|552.78|539.98|552.51|539.71|553.26|540.46|552.19|539.39|490
1678608600000|2023-03-12 08:10:00|552.43|539.63|553.93|541.13|554.28|541.48|552.2|539.4|398
1678608900000|2023-03-12 08:15:00|553.94|541.14|553.98|541.18|554.94|542.14|553.31|540.51|457
1678609200000|2023-03-12 08:20:00|553.88|541.08|554.2|541.4|555|542.2|553.87|541.07|342
1678609500000|2023-03-12 08:25:00|554.17|541.37|554.17|541.37|554.61|541.81|553.85|541.05|270
1678609800000|2023-03-12 08:30:00|554.16|541.36|553.51|540.71|554.8|542|553.45|540.65|288
1678610100000|2023-03-12 08:35:00|553.5|540.7|553.25|540.45|554.01|541.21|553.21|540.41|269
1678610400000|2023-03-12 08:40:00|553.24|540.44|553.46|540.66|553.64|540.84|553.07|540.27|182
1678610700000|2023-03-12 08:45:00|553.45|540.65|553.29|540.49|553.78|540.98|552.94|540.14|304
1678611000000|2023-03-12 08:50:00|553.3|540.5|552.96|540.16|553.35|540.55|552.41|539.61|308
1678611300000|2023-03-12 08:55:00|552.97|540.17|554.2|541.4|554.69|541.89|552.94|540.14|296
1678611600000|2023-03-12 09:00:00|554.21|541.41|555.26|542.46|555.35|542.55|553.86|541.06|352
1678611900000|2023-03-12 09:05:00|555.25|542.45|554.67|541.87|555.51|542.71|554.4|541.6|365
1678612200000|2023-03-12 09:10:00|554.75|541.95|554.97|542.17|555.36|542.56|554.73|541.93|244
1678612500000|2023-03-12 09:15:00|554.96|542.16|555.61|542.81|555.84|543.04|554.24|541.44|365
1678612800000|2023-03-12 09:20:00|555.55|542.75|555.58|542.78|555.91|543.11|555.47|542.67|222
1678613100000|2023-03-12 09:25:00|555.59|542.79|556.13|543.33|556.53|543.73|555.53|542.73|254
1678613400000|2023-03-12 09:30:00|556.12|543.32|555.31|542.51|556.62|543.82|555.24|542.44|273
1678613700000|2023-03-12 09:35:00|555.29|542.49|556.37|543.57|556.47|543.67|554.76|541.96|258
1678614000000|2023-03-12 09:40:00|556.34|543.54|554.99|542.19|556.39|543.59|554.72|541.92|271
1678614300000|2023-03-12 09:45:00|555.02|542.22|553.63|540.83|555.08|542.28|553.32|540.52|304
1678614600000|2023-03-12 09:50:00|553.55|540.75|553.37|540.57|554.31|541.51|553.28|540.48|303
1678614900000|2023-03-12 09:55:00|553.36|540.56|553.01|540.21|553.68|540.88|552.72|539.92|278
1678615200000|2023-03-12 10:00:00|553.02|540.22|551.55|538.75|553.92|541.12|551.53|538.73|349
1678615500000|2023-03-12 10:05:00|551.54|538.74|552.21|539.41|552.34|539.54|551.02|538.22|334
1678615800000|2023-03-12 10:10:00|552.22|539.42|553.33|540.53|553.73|540.93|552.1|539.3|298
1678616100000|2023-03-12 10:15:00|553.32|540.52|553.61|540.81|553.87|541.07|552.34|539.54|287
1678616400000|2023-03-12 10:20:00|553.62|540.82|554.08|541.28|554.28|541.48|553.41|540.61|319
1678616700000|2023-03-12 10:25:00|554.07|541.27|554.54|541.74|554.65|541.85|554.06|541.26|289
1678617000000|2023-03-12 10:30:00|554.53|541.73|554.2|541.4|554.53|541.73|553.36|540.56|314
1678617300000|2023-03-12 10:35:00|554.21|541.41|554.19|541.39|554.23|541.43|553.01|540.21|225
1678617600000|2023-03-12 10:40:00|554.18|541.38|554.89|542.09|555.05|542.25|553.83|541.03|257
1678617900000|2023-03-12 10:45:00|554.92|542.12|555.39|542.59|555.68|542.88|554.91|542.11|274
1678618200000|2023-03-12 10:50:00|555.38|542.58|555.85|543.05|556.29|543.49|555.3|542.5|231
1678618500000|2023-03-12 10:55:00|555.84|543.04|556.13|543.33|556.38|543.58|555.46|542.66|233
1678618800000|2023-03-12 11:00:00|556.12|543.32|555.63|542.83|556.15|543.35|554.9|542.1|193
1678619100000|2023-03-12 11:05:00|556.16|543.36|555.81|543.01|556.66|543.86|555.14|542.34|317
1678619400000|2023-03-12 11:10:00|555.83|543.03|556.36|543.56|556.83|544.03|555.56|542.76|268
1678619700000|2023-03-12 11:15:00|556.35|543.55|556.83|544.03|557.28|544.48|555.81|543.01|199
1678620000000|2023-03-12 11:20:00|556.82|544.02|556.91|544.11|557.29|544.49|555.99|543.19|313
1678620300000|2023-03-12 11:25:00|556.92|544.12|557.21|544.41|557.96|545.16|556.92|544.12|338
1678620600000|2023-03-12 11:30:00|557.13|544.33|555.77|542.97|557.35|544.55|555.61|542.81|311
1678620900000|2023-03-12 11:35:00|555.78|542.98|556.9|544.1|557.2|544.4|555.59|542.79|167
1678621200000|2023-03-12 11:40:00|556.89|544.09|555.73|542.93|556.98|544.18|555.55|542.75|389
1678621500000|2023-03-12 11:45:00|555.67|542.87|555.95|543.15|556.54|543.74|555.67|542.87|260
1678621800000|2023-03-12 11:50:00|555.88|543.08|555.44|542.64|556.3|543.5|554.79|541.99|281
1678622100000|2023-03-12 11:55:00|555.38|542.58|555.71|542.91|555.97|543.17|554.84|542.04|278
1678622400000|2023-03-12 12:00:00|555.63|542.83|554.04|541.24|555.78|542.98|553.69|540.89|438
1678622700000|2023-03-12 12:05:00|554.12|541.32|553.68|540.88|554.28|541.48|552.33|539.53|445
1678623000000|2023-03-12 12:10:00|553.67|540.87|552.27|539.47|553.8|541|551.94|539.14|522
1678623300000|2023-03-12 12:15:00|552.26|539.46|551.79|538.99|552.64|539.84|551.26|538.46|535
1678623600000|2023-03-12 12:20:00|551.83|539.03|551.59|538.79|552.69|539.89|550.99|538.19|430
1678623900000|2023-03-12 12:25:00|551.58|538.78|551.55|538.75|551.62|538.82|550.89|538.09|298
1678624200000|2023-03-12 12:30:00|551.49|538.69|551.1|538.3|551.62|538.82|550.17|537.37|357
1678624500000|2023-03-12 12:35:00|551.08|538.28|549.51|536.71|551.08|538.28|549.49|536.69|396
1678624800000|2023-03-12 12:40:00|549.5|536.7|551.1|538.3|551.81|539.01|549.46|536.66|427
1678625100000|2023-03-12 12:45:00|551.16|538.36|549.9|537.1|551.83|539.03|549.9|537.1|251
1678625400000|2023-03-12 12:50:00|549.91|537.11|551.09|538.29|551.32|538.52|549.65|536.85|277
1678625700000|2023-03-12 12:55:00|551.1|538.3|551.14|538.34|551.32|538.52|550.33|537.53|370
1678626000000|2023-03-12 13:00:00|551.63|538.83|549.93|537.13|551.63|538.83|549.92|537.12|302
1678626300000|2023-03-12 13:05:00|550.08|537.28|550.78|537.98|551.08|538.28|549.89|537.09|312
1678626600000|2023-03-12 13:10:00|550.77|537.97|553.96|541.16|554.26|541.46|550.77|537.97|415
1678626900000|2023-03-12 13:15:00|554.03|541.23|555.15|542.35|555.79|542.99|553.16|540.36|543
1678627200000|2023-03-12 13:20:00|555.14|542.34|554.73|541.93|555.69|542.89|554.73|541.93|389
1678627500000|2023-03-12 13:25:00|554.72|541.92|554.6|541.8|556.16|543.36|554.6|541.8|267
1678627800000|2023-03-12 13:30:00|554.59|541.79|553.86|541.06|554.83|542.03|553.72|540.92|301
1678628100000|2023-03-12 13:35:00|553.87|541.07|553.44|540.64|554.47|541.67|552.93|540.13|471
1678628400000|2023-03-12 13:40:00|553.43|540.63|553.09|540.29|554.44|541.64|552.99|540.19|308
1678628700000|2023-03-12 13:45:00|553.25|540.45|554.28|541.48|554.71|541.91|553.08|540.28|291
1678629000000|2023-03-12 13:50:00|554.29|541.49|551.93|539.13|554.29|541.49|551.93|539.13|447
1678629300000|2023-03-12 13:55:00|551.99|539.19|551.84|539.04|553.06|540.26|551.5|538.7|281
1678629600000|2023-03-12 14:00:00|551.83|539.03|550.36|537.56|552.66|539.86|550.18|537.38|441
1678629900000|2023-03-12 14:05:00|550.37|537.57|551.56|538.76|551.95|539.15|549.85|537.05|493
1678630200000|2023-03-12 14:10:00|551.57|538.77|551.35|538.55|552.07|539.27|550.99|538.19|344
1678630500000|2023-03-12 14:15:00|551.36|538.56|551.34|538.54|551.95|539.15|550.84|538.04|378
1678630800000|2023-03-12 14:20:00|551.35|538.55|551.95|539.15|552.61|539.81|550.78|537.98|393
1678631100000|2023-03-12 14:25:00|551.94|539.14|550.97|538.17|552.07|539.27|550.92|538.12|342
1678631400000|2023-03-12 14:30:00|551.04|538.24|552.75|539.95|552.78|539.98|550.81|538.01|346
1678631700000|2023-03-12 14:35:00|552.76|539.96|552.97|540.17|553.81|541.01|552.32|539.52|331
1678632000000|2023-03-12 14:40:00|552.96|540.16|553.17|540.37|553.63|540.83|552.56|539.76|291
1678632300000|2023-03-12 14:45:00|553.18|540.38|553.8|541|554.51|541.71|552.79|539.99|297
1678632600000|2023-03-12 14:50:00|553.79|540.99|552.34|539.54|553.98|541.18|552.33|539.53|264
1678632900000|2023-03-12 14:55:00|552.33|539.53|550.74|537.94|552.33|539.53|549.92|537.12|481
1678633200000|2023-03-12 15:00:00|550.75|537.95|549.5|536.7|551.31|538.51|548.02|535.22|637
1678633500000|2023-03-12 15:05:00|549.51|536.71|551.34|538.54|552.37|539.57|549.45|536.65|455
1678633800000|2023-03-12 15:10:00|551.35|538.55|552.16|539.36|552.3|539.5|550.56|537.76|472
1678634100000|2023-03-12 15:15:00|552.15|539.35|551.54|538.74|553.33|540.53|551.53|538.73|336
1678634400000|2023-03-12 15:20:00|551.53|538.73|551.73|538.93|552.45|539.65|551.44|538.64|263
1678634700000|2023-03-12 15:25:00|551.74|538.94|551.07|538.27|552.86|540.06|550.91|538.11|241
1678635000000|2023-03-12 15:30:00|551.08|538.28|551.09|538.29|552.17|539.37|550.54|537.74|260
1678635300000|2023-03-12 15:35:00|551.14|538.34|550.27|537.47|551.91|539.11|550.26|537.46|196
1678635600000|2023-03-12 15:40:00|550.24|537.44|548.95|536.15|550.88|538.08|548.81|536.01|294
1678635900000|2023-03-12 15:45:00|548.96|536.16|549.57|536.77|550.86|538.06|548.8|536|257
1678636200000|2023-03-12 15:50:00|549.56|536.76|550.77|537.97|551.04|538.24|549.15|536.35|299
1678636500000|2023-03-12 15:55:00|550.78|537.98|549.22|536.42|551.67|538.87|549.22|536.42|233
1678636800000|2023-03-12 16:00:00|549.21|536.41|548.16|535.36|549.76|536.96|548.05|535.25|400
1678637100000|2023-03-12 16:05:00|548.17|535.37|550.51|537.71|550.87|538.07|548.15|535.35|311
1678637400000|2023-03-12 16:10:00|550.52|537.72|551.65|538.85|552.92|540.12|550.45|537.65|424
1678637700000|2023-03-12 16:15:00|551.78|538.98|551.21|538.41|552.27|539.47|550.11|537.31|409
1678638000000|2023-03-12 16:20:00|551.22|538.42|551.85|539.05|552.05|539.25|550.43|537.63|319
1678638300000|2023-03-12 16:25:00|551.74|538.94|551.97|539.17|553.33|540.53|551.42|538.62|319
1678638600000|2023-03-12 16:30:00|551.98|539.18|553.03|540.23|553.41|540.61|551.98|539.18|283
1678638900000|2023-03-12 16:35:00|553.02|540.22|550.78|537.98|553.97|541.17|550.67|537.87|359
1678639200000|2023-03-12 16:40:00|550.8|538|550.64|537.84|551.95|539.15|550.47|537.67|193
1678639500000|2023-03-12 16:45:00|550.63|537.83|553.38|540.58|553.75|540.95|550.48|537.68|300
1678639800000|2023-03-12 16:50:00|553.46|540.66|554.9|542.1|554.9|542.1|553.03|540.23|418
1678640100000|2023-03-12 16:55:00|554.54|541.74|553.36|540.56|555.47|542.67|553.36|540.56|381
1678640400000|2023-03-12 17:00:00|553.35|540.55|553.62|540.82|554.94|542.14|552.49|539.69|352
1678640700000|2023-03-12 17:05:00|553.61|540.81|552.06|539.26|553.61|540.81|551.33|538.53|365
1678641000000|2023-03-12 17:10:00|551.87|539.07|553.13|540.33|554.21|541.41|551.68|538.88|329
1678641300000|2023-03-12 17:15:00|553.12|540.32|550.8|538|553.45|540.65|550.65|537.85|317
1678641600000|2023-03-12 17:20:00|551.03|538.23|552.25|539.45|552.63|539.83|550.69|537.89|376
1678641900000|2023-03-12 17:25:00|552.02|539.22|561.13|548.33|566.2|554.62|552.02|539.22|985
1678642200000|2023-03-12 17:30:00|561.15|548.35|565.23|552.43|565.79|552.99|559.77|546.97|850
1678642500000|2023-03-12 17:35:00|565.27|552.47|562.51|549.71|565.87|553.07|561.42|548.62|782
1678642800000|2023-03-12 17:40:00|562.52|549.72|565.96|553.16|566.17|553.37|562.34|549.54|774
1678643100000|2023-03-12 17:45:00|565.98|553.18|566.99|554.19|574.56|560.84|565.43|552.63|924
1678643400000|2023-03-12 17:50:00|566.98|554.18|568.24|555.44|569.97|557.17|566.48|553.68|795
1678643700000|2023-03-12 17:55:00|568.11|555.31|569.17|556.37|570.54|557.74|567.47|554.67|673
1678644000000|2023-03-12 18:00:00|569.16|556.36|567.78|554.98|569.42|556.62|566|553.2|675
1678644300000|2023-03-12 18:05:00|567.79|554.99|567.28|554.48|568.26|555.46|566.44|553.64|608
1678644600000|2023-03-12 18:10:00|567.27|554.47|567.25|554.45|568.77|555.97|566.56|553.76|535
1678644900000|2023-03-12 18:15:00|567.27|554.47|568.09|555.29|568.54|555.74|566.78|553.98|503
1678645200000|2023-03-12 18:20:00|568.1|555.3|571.04|558.24|575.45|561.22|567.97|555.17|663
1678645500000|2023-03-12 18:25:00|571.05|558.25|570.88|558.08|573.33|560.53|570.23|557.43|773
1678645800000|2023-03-12 18:30:00|570.87|558.07|572.09|559.29|573.8|561|569.97|557.17|709
1678646100000|2023-03-12 18:35:00|572.1|559.3|575.51|562.71|580.12|567.56|572.05|559.25|854
1678646400000|2023-03-12 18:40:00|575.52|562.72|573.97|561.17|582.28|569.67|573.56|560.76|915
1678646700000|2023-03-12 18:45:00|573.99|561.19|575.82|563.02|576.73|563.93|573.18|560.38|825
1678647000000|2023-03-12 18:50:00|575.7|562.9|577.77|564.97|578.41|565.61|574.65|561.85|698
1678647300000|2023-03-12 18:55:00|577.75|564.95|576.75|563.95|578.56|565.76|575.56|562.76|693
1678647600000|2023-03-12 19:00:00|576.73|563.93|575.96|563.16|577.78|564.98|575.48|562.68|489
1678647900000|2023-03-12 19:05:00|575.97|563.17|576.87|564.07|579.03|566.23|575.97|563.17|450
1678648200000|2023-03-12 19:10:00|576.88|564.08|578.17|565.37|578.37|565.57|575.64|562.84|398
1678648500000|2023-03-12 19:15:00|578.16|565.36|575.34|562.54|579.54|566.74|574.88|562.08|644
1678648800000|2023-03-12 19:20:00|575.42|562.62|573.97|561.17|578.86|568.73|572.55|559.75|648
1678649100000|2023-03-12 19:25:00|573.98|561.18|573.52|560.72|575.57|562.77|572.6|559.8|633
1678649400000|2023-03-12 19:30:00|573.18|560.38|572.84|560.04|574.94|562.14|572.47|559.67|635
1678649700000|2023-03-12 19:35:00|572.85|560.05|573.62|560.82|574.11|561.31|572.34|559.54|416
1678650000000|2023-03-12 19:40:00|573.61|560.81|572.97|560.17|573.63|560.83|572.34|559.54|313
1678650300000|2023-03-12 19:45:00|572.98|560.18|574.78|561.98|574.8|562|572.98|560.18|434
1678650600000|2023-03-12 19:50:00|574.79|561.99|572.26|559.46|576.71|563.91|572.15|559.35|337
1678650900000|2023-03-12 19:55:00|572.25|559.45|571.42|558.62|572.62|559.82|570.65|557.85|474
1678651200000|2023-03-12 20:00:00|571.41|558.61|571.8|559|572.1|559.3|570.35|557.55|576
1678651500000|2023-03-12 20:05:00|571.81|559.01|572.74|559.94|573.2|560.4|571.8|559|359
1678651800000|2023-03-12 20:10:00|572.73|559.93|574.03|561.23|574.82|562.02|572.73|559.93|424
1678652100000|2023-03-12 20:15:00|574.05|561.25|575|562.2|575.39|562.59|574.05|561.25|412
1678652400000|2023-03-12 20:20:00|574.99|562.19|575.06|562.26|575.88|563.08|574.67|561.87|393
1678652700000|2023-03-12 20:25:00|575.07|562.27|576.85|564.05|577.29|564.49|575|562.2|472
1678653000000|2023-03-12 20:30:00|576.83|564.03|580.17|565.87|580.85|566.55|576.41|563.61|748
1678653300000|2023-03-12 20:35:00|580.46|566.16|579.4|565.1|582.92|568.62|577.82|563.52|693
1678653600000|2023-03-12 20:40:00|579.14|564.84|581.28|566.98|581.7|567.4|578.69|564.39|571
1678653900000|2023-03-12 20:45:00|581.31|567.01|581.62|567.32|585.97|572.52|581.31|567.01|495
1678654200000|2023-03-12 20:50:00|581.63|567.33|581.28|566.98|582.42|568.12|580.34|566.04|569
1678654500000|2023-03-12 20:55:00|581.29|566.99|586.38|572.08|586.8|572.5|581.27|566.97|225
1678654800000|2023-03-12 21:00:00|586.41|572.11|582.13|567.83|586.65|572.35|580.6|566.3|601
1678655100000|2023-03-12 21:05:00|582.06|567.76|582.27|567.97|584.48|570.18|580.63|566.33|474
1678655400000|2023-03-12 21:10:00|582.26|567.96|582.44|568.14|585.15|570.85|579.74|565.44|486
1678655700000|2023-03-12 21:15:00|582.42|568.12|581.62|567.32|584.1|569.8|580.43|566.13|311
1678656000000|2023-03-12 21:20:00|581.6|567.3|581.48|567.18|584.09|569.79|580.58|566.28|310
1678656300000|2023-03-12 21:25:00|581.79|567.49|581.49|567.19|583.8|569.5|579.8|565.5|383
1678656600000|2023-03-12 21:30:00|581.25|566.95|580.88|566.58|583.4|569.1|579.01|564.71|388
1678656900000|2023-03-12 21:35:00|580.85|566.55|581.66|567.36|585|570.7|579.42|565.12|448
1678657200000|2023-03-12 21:40:00|582.13|567.83|583.6|569.3|584.35|570.05|580.58|566.28|390
1678657500000|2023-03-12 21:45:00|583.8|569.5|580.95|566.65|584.2|569.9|580.42|566.12|359
1678657800000|2023-03-12 21:50:00|581.89|567.59|584.77|570.47|584.87|570.57|580.69|566.39|380
1678658100000|2023-03-12 21:55:00|584.82|570.52|586.8|572.5|586.8|572.5|584.18|569.88|270
1678658400000|2023-03-12 22:00:00|586.77|572.47|580.94|566.64|586.82|572.52|580.67|566.37|782
1678658700000|2023-03-12 22:05:00|580.93|566.63|580.66|567.86|581.22|568.37|579.18|565.21|545
1678659000000|2023-03-12 22:10:00|580.64|567.84|583.33|570.53|583.6|570.8|580.06|567.26|418
1678659300000|2023-03-12 22:15:00|583.15|570.35|588.82|576.02|591.79|578.99|580.98|568.18|949
1678659600000|2023-03-12 22:20:00|589.04|576.24|596.21|583.41|596.21|583.58|587.54|574.74|849
1678659900000|2023-03-12 22:25:00|596.19|583.39|593.54|580.74|596.21|583.99|590.78|579.72|899
1678660200000|2023-03-12 22:30:00|593.53|580.73|593.83|581.03|595.17|582.37|592.59|579.79|732
1678660500000|2023-03-12 22:35:00|593.84|581.04|593.8|581|594.36|585.19|592.02|579.22|796
1678660800000|2023-03-12 22:40:00|593.78|580.98|594.43|581.63|595.64|582.84|592.64|579.84|775
1678661100000|2023-03-12 22:45:00|594.44|581.64|592.79|579.99|594.95|582.15|591.4|578.6|806
1678661400000|2023-03-12 22:50:00|592.8|580|591.55|578.75|595.45|582.65|591.52|578.72|588
1678661700000|2023-03-12 22:55:00|591.58|578.78|592.52|579.72|593.45|584.3|591.04|578.24|651
1678662000000|2023-03-12 23:00:00|592.54|579.74|593.31|580.51|593.52|583.15|591.19|578.39|778
1678662300000|2023-03-12 23:05:00|593.3|580.5|594.79|581.99|594.79|581.99|592.12|579.32|723
1678662600000|2023-03-12 23:10:00|594.77|581.97|595.5|582.7|598|585.2|594.44|581.64|704
1678662900000|2023-03-12 23:15:00|595.9|583.1|595.7|582.9|597.28|584.48|593.15|580.35|708
1678663200000|2023-03-12 23:20:00|595.76|582.96|594.48|581.68|597.2|584.4|593.8|581|723
1678663500000|2023-03-12 23:25:00|594.42|581.62|596.85|584.05|598.34|585.54|594.15|581.35|769
1678663800000|2023-03-12 23:30:00|596.53|583.73|595.12|582.32|598.41|585.61|594.5|581.7|751
1678664100000|2023-03-12 23:35:00|595.1|582.3|596.61|583.81|598.23|585.43|593.93|581.13|756
1678664400000|2023-03-12 23:40:00|596.55|583.75|597.97|585.17|599.18|586.38|596.34|583.54|700
1678664700000|2023-03-12 23:45:00|597.98|585.18|597.06|584.26|600.45|587.65|594.82|582.02|912
1678665000000|2023-03-12 23:50:00|597.18|584.38|597.01|584.21|599.23|586.43|595.99|583.19|764
1678665300000|2023-03-12 23:55:00|596.98|584.18|599.23|586.43|600.36|587.56|596.23|583.43|824
1678665600000|2023-03-13 00:00:00|599.25|586.45|599.45|586.65|601.28|588.48|597.35|584.55|861
1678665900000|2023-03-13 00:05:00|599.43|586.63|597.12|584.32|600.77|587.97|595.5|582.7|802
1678666200000|2023-03-13 00:10:00|597.1|584.3|597.85|585.05|600.64|587.84|596.34|583.54|781
1678666500000|2023-03-13 00:15:00|597.64|584.84|600.48|587.68|601.41|588.61|597.52|584.72|807
1678666800000|2023-03-13 00:20:00|600.47|587.67|600.14|587.34|603.94|591.14|598.92|586.12|911
1678667100000|2023-03-13 00:25:00|599.79|586.99|602.4|589.6|604.4|591.6|599.46|586.66|818
1678667400000|2023-03-13 00:30:00|602.8|590|602.01|589.21|604.31|591.51|599.91|587.11|798
1678667700000|2023-03-13 00:35:00|602|589.2|603.12|590.32|605.05|592.25|600.81|588.01|681
1678668000000|2023-03-13 00:40:00|602.94|590.14|608.82|596.02|609.94|597.14|602.07|589.27|943
1678668300000|2023-03-13 00:45:00|608.45|595.65|606.08|593.28|610.35|597.55|605.6|592.8|928
1678668600000|2023-03-13 00:50:00|606.1|593.3|601.48|588.68|607.66|594.86|599.69|586.89|817
1678668900000|2023-03-13 00:55:00|601.49|588.69|603.99|591.19|605.8|593|601.29|588.49|781
1678669200000|2023-03-13 01:00:00|604.01|591.21|611.4|598.6|615.07|602.27|600.17|587.37|874
1678669500000|2023-03-13 01:05:00|611.41|598.61|607.32|594.52|614.8|602|606.52|593.72|792
1678669800000|2023-03-13 01:10:00|607.52|594.72|615.29|602.49|617.53|604.73|606.57|593.77|906
1678670100000|2023-03-13 01:15:00|615.43|602.63|614.08|601.28|617.81|605.01|613.95|601.15|763
1678670400000|2023-03-13 01:20:00|614.41|601.61|627.79|614.99|629.9|617.1|613.89|601.09|788
1678670700000|2023-03-13 01:25:00|627.78|614.98|622.25|609.45|630.12|617.32|622.02|609.22|765
1678671000000|2023-03-13 01:30:00|622.46|609.66|619.24|606.44|625.73|612.93|618.56|605.76|876
1678671300000|2023-03-13 01:35:00|619.25|606.45|615.21|602.41|619.62|606.82|613.92|601.12|673
1678671600000|2023-03-13 01:40:00|615.2|602.4|616.36|603.56|617.18|604.38|613.79|600.99|628
1678671900000|2023-03-13 01:45:00|616.31|603.51|615.14|602.34|617.59|604.79|614.83|602.03|635
1678672200000|2023-03-13 01:50:00|615.48|602.68|612.51|599.71|615.48|602.68|612.34|599.54|508
1678672500000|2023-03-13 01:55:00|612.6|599.8|612.06|599.26|614.07|601.27|611.63|598.83|448
1678672800000|2023-03-13 02:00:00|612.2|599.4|612.23|599.43|613.7|600.9|609.99|597.19|182
1678673100000|2023-03-13 02:05:00|612.55|599.75|610.65|597.85|613.8|601|609.71|596.91|484
1678673400000|2023-03-13 02:10:00|610.74|597.94|608.66|595.86|611.02|598.22|608.39|595.59|425
1678673700000|2023-03-13 02:15:00|608.85|596.05|609.38|596.58|610.87|598.07|607.85|595.05|504
1678674000000|2023-03-13 02:20:00|609.47|596.67|610.09|597.29|612.94|600.14|608.82|596.02|755
1678674300000|2023-03-13 02:25:00|609.96|597.16|609.67|596.87|612.03|599.23|609.15|596.35|671
1678674600000|2023-03-13 02:30:00|609.43|596.63|611.91|599.11|613.54|600.74|609.04|596.24|596
1678674900000|2023-03-13 02:35:00|611.9|599.1|611.02|598.22|613.92|601.12|610.32|597.52|684
1678675200000|2023-03-13 02:40:00|610.87|598.07|610.33|597.53|611.62|598.82|609.69|596.89|661
1678675500000|2023-03-13 02:45:00|610.92|598.12|607.57|594.77|611.43|598.63|606.08|593.28|830
1678675800000|2023-03-13 02:50:00|607.51|594.71|609.53|596.73|610.64|597.84|607.26|594.46|750
1678676100000|2023-03-13 02:55:00|609.43|596.63|610.13|597.33|611.36|598.56|609.12|596.32|634
1678676400000|2023-03-13 03:00:00|610.21|597.41|609.98|597.18|611.23|598.43|608.62|595.82|653
1678676700000|2023-03-13 03:05:00|610.1|597.3|609.2|596.4|610.78|597.98|608.7|595.9|624
1678677000000|2023-03-13 03:10:00|609.19|596.39|608.15|595.35|610.43|597.63|607.67|594.87|618
1678677300000|2023-03-13 03:15:00|608.33|595.53|606.79|593.99|609.28|596.48|606.33|593.53|673
1678677600000|2023-03-13 03:20:00|606.78|593.98|605.77|592.97|607.4|594.6|604.92|592.12|648
1678677900000|2023-03-13 03:25:00|605.55|592.75|608.26|595.46|608.83|596.03|605.55|592.75|554
1678678200000|2023-03-13 03:30:00|608.12|595.32|608.21|595.41|609.34|596.54|606.38|593.58|615
1678678500000|2023-03-13 03:35:00|608.23|595.43|609.93|597.13|610.22|597.42|607.68|594.88|641
1678678800000|2023-03-13 03:40:00|609.97|597.17|607.45|594.65|610.24|597.44|606.42|593.62|582
1678679100000|2023-03-13 03:45:00|607.42|594.62|606.92|594.12|607.99|595.19|606.61|593.81|456
1678679400000|2023-03-13 03:50:00|606.91|594.11|607.68|594.88|608.64|595.84|606.85|594.05|410
1678679700000|2023-03-13 03:55:00|607.67|594.87|607.11|594.31|608.12|595.32|606.15|593.35|384
1678680000000|2023-03-13 04:00:00|607.13|594.33|606.11|593.31|607.98|595.18|605.01|592.21|587
1678680300000|2023-03-13 04:05:00|605.66|592.86|605.99|593.19|607.82|595.02|604.66|591.86|526
1678680600000|2023-03-13 04:10:00|605.84|593.04|610.2|597.4|610.2|597.4|605.63|592.83|548
1678680900000|2023-03-13 04:15:00|610.14|597.34|609.08|596.28|611.7|598.9|607.6|594.8|751
1678681200000|2023-03-13 04:20:00|609.11|596.31|610.39|597.59|611.1|598.3|607.76|594.96|776
1678681500000|2023-03-13 04:25:00|610.63|597.83|609.56|596.76|611.04|598.24|608.7|595.9|710
1678681800000|2023-03-13 04:30:00|609.76|596.96|608.98|596.18|610.48|597.68|607.87|595.07|581
1678682100000|2023-03-13 04:35:00|608.99|596.19|608.95|596.15|610.53|597.73|608.39|595.59|523
1678682400000|2023-03-13 04:40:00|608.94|596.14|607.73|594.93|609.61|596.81|607.35|594.55|356
1678682700000|2023-03-13 04:45:00|607.8|595|607.05|594.25|609.55|596.75|606.31|593.51|415
1678683000000|2023-03-13 04:50:00|607.11|594.31|608.86|596.06|610.94|598.14|607.05|594.25|591
1678683300000|2023-03-13 04:55:00|608.93|596.13|609.06|596.26|609.9|597.1|608.36|595.56|587
1678683600000|2023-03-13 05:00:00|609.05|596.25|608.91|596.11|610.8|598|608.06|595.26|524
1678683900000|2023-03-13 05:05:00|608.9|596.1|610.07|597.27|610.69|597.89|608.9|596.1|551
1678684200000|2023-03-13 05:10:00|610.24|597.44|610.41|597.61|611.25|598.45|609.15|596.35|514
1678684500000|2023-03-13 05:15:00|610.4|597.6|612.03|599.23|612.07|599.27|609.25|596.45|651
1678684800000|2023-03-13 05:20:00|612.23|599.43|610.74|597.94|612.23|599.43|610.08|597.28|551
1678685100000|2023-03-13 05:25:00|610.75|597.95|611.22|598.42|611.7|598.9|608.89|596.09|551
1678685400000|2023-03-13 05:30:00|610.96|598.16|609.3|596.5|611.39|598.59|608.07|595.27|565
1678685700000|2023-03-13 05:35:00|609.29|596.49|611.18|598.38|611.23|598.43|608.54|595.74|629
1678686000000|2023-03-13 05:40:00|611.19|598.39|610.79|597.99|612.02|599.22|608.8|596|581
1678686300000|2023-03-13 05:45:00|610.8|598|609.78|596.98|611.31|598.51|609.42|596.62|590
1678686600000|2023-03-13 05:50:00|609.88|597.08|609.65|596.85|610.72|597.92|608.56|595.76|521
1678686900000|2023-03-13 05:55:00|609.63|596.83|609.68|596.88|610.87|598.07|609.17|596.37|539
1678687200000|2023-03-13 06:00:00|609.76|596.96|609.41|596.61|610.05|597.25|608.35|595.55|532
1678687500000|2023-03-13 06:05:00|609.44|596.64|608.44|595.64|612.18|599.38|607.96|595.16|765
1678687800000|2023-03-13 06:10:00|608.23|595.43|608.73|595.93|609.47|596.67|607.84|595.04|564
1678688100000|2023-03-13 06:15:00|608.62|595.82|608.48|595.68|610.35|597.55|607.95|595.15|651
1678688400000|2023-03-13 06:20:00|608.57|595.77|610.5|597.7|610.68|597.88|608.09|595.29|571
1678688700000|2023-03-13 06:25:00|610|597.2|610.85|598.05|611.24|598.44|609.8|597|523
1678689000000|2023-03-13 06:30:00|610.93|598.13|609.16|596.36|611.03|598.23|608.46|595.66|589
1678689300000|2023-03-13 06:35:00|609.13|596.33|608.97|596.17|609.92|597.12|607.87|595.07|558
1678689600000|2023-03-13 06:40:00|609.1|596.3|610.49|597.69|611.09|598.29|607.91|595.11|522
1678689900000|2023-03-13 06:45:00|610.57|597.77|611.69|598.89|612.23|599.43|609.51|596.71|576
1678690200000|2023-03-13 06:50:00|611.58|598.78|612.17|599.37|612.37|599.57|610.18|597.38|612
1678690500000|2023-03-13 06:55:00|611.86|599.06|611.02|598.22|612.33|599.53|610.11|597.31|540
1678690800000|2023-03-13 07:00:00|611.06|598.26|610.78|597.98|612.16|599.36|609.38|596.58|606
1678691100000|2023-03-13 07:05:00|610.77|597.97|610.21|597.41|611.01|598.21|608.55|595.75|481
1678691400000|2023-03-13 07:10:00|609.61|596.81|612.06|599.26|612.53|599.73|609.15|596.35|577
1678691700000|2023-03-13 07:15:00|611.87|599.07|611.31|598.51|612.78|599.98|609.85|597.05|698
1678692000000|2023-03-13 07:20:00|610.96|598.16|613.42|600.62|613.69|600.89|610.23|597.43|578
1678692300000|2023-03-13 07:25:00|613.41|600.61|612.06|599.26|613.65|600.85|610.97|598.17|708
1678692600000|2023-03-13 07:30:00|612.08|599.28|612.15|599.35|612.84|600.04|610.26|597.46|665
1678692900000|2023-03-13 07:35:00|612.14|599.34|612.19|599.39|612.57|599.77|610.1|597.3|754
1678693200000|2023-03-13 07:40:00|612.08|599.28|611.28|598.48|612.09|599.29|610.33|597.53|696
1678693500000|2023-03-13 07:45:00|611.29|598.49|609.56|596.76|611.37|598.57|609.53|596.73|713
1678693800000|2023-03-13 07:50:00|609.58|596.78|608.46|595.66|609.99|597.19|607.93|595.13|656
1678694100000|2023-03-13 07:55:00|608.67|595.87|609.25|596.45|610.45|597.65|608.42|595.62|617
1678694400000|2023-03-13 08:00:00|609.94|597.14|607.54|594.74|610.54|597.74|606.18|593.38|755
1678694700000|2023-03-13 08:05:00|607.65|594.85|607.67|594.87|608.4|595.6|605.41|592.61|742
1678695000000|2023-03-13 08:10:00|607.68|594.88|608.52|595.72|609.3|596.5|607.21|594.41|686
1678695300000|2023-03-13 08:15:00|608.42|595.62|606.19|593.39|608.93|596.13|605.88|593.08|630
1678695600000|2023-03-13 08:20:00|606.26|593.46|607.52|594.72|607.52|594.72|605.87|593.07|682
1678695900000|2023-03-13 08:25:00|607.51|594.71|606.61|593.81|607.56|594.76|605.26|592.46|642
1678696200000|2023-03-13 08:30:00|606.6|593.8|606.32|593.52|607.06|594.26|605.52|592.72|663
1678696500000|2023-03-13 08:35:00|606.33|593.53|605.46|592.66|607.29|594.49|604.51|591.71|728
1678696800000|2023-03-13 08:40:00|605.45|592.65|603.6|590.8|605.67|592.87|603.33|590.53|733
1678697100000|2023-03-13 08:45:00|603.53|590.73|605.24|592.44|605.68|592.88|603.26|590.46|898
1678697400000|2023-03-13 08:50:00|605.23|592.43|601.97|589.17|605.53|592.73|601.62|588.82|883
1678697700000|2023-03-13 08:55:00|602|589.2|601.42|588.62|602.38|589.58|600.75|587.95|821
1678698000000|2023-03-13 09:00:00|601.09|588.29|601.74|588.94|602.73|589.93|600.49|587.69|823
1678698300000|2023-03-13 09:05:00|601.79|588.99|603.79|590.99|604.1|591.3|601.59|588.79|783
1678698600000|2023-03-13 09:10:00|603.62|590.82|601.9|589.1|603.69|590.89|600.78|587.98|748
1678698900000|2023-03-13 09:15:00|601.89|589.09|602.01|589.21|603.06|590.26|601.5|588.7|663
1678699200000|2023-03-13 09:20:00|602.02|589.22|599.6|586.8|602.34|589.54|599.1|586.3|713
1678699500000|2023-03-13 09:25:00|599.61|586.81|597.01|584.21|599.91|587.11|596.74|583.94|865
1678699800000|2023-03-13 09:30:00|597.07|584.27|597.27|584.47|598.45|585.65|596.77|583.97|1013
1678700100000|2023-03-13 09:35:00|597.25|584.45|591.14|578.34|597.4|584.6|588.69|575.89|1012
1678700400000|2023-03-13 09:40:00|591.19|578.39|593.72|580.92|594.5|581.7|591.03|578.23|920
1678700700000|2023-03-13 09:45:00|593.7|580.9|592.2|579.4|594.25|581.45|591.31|578.51|781
1678701000000|2023-03-13 09:50:00|592.21|579.41|591.82|579.02|593.03|580.23|590.4|577.6|689
1678701300000|2023-03-13 09:55:00|592.01|579.21|591.15|578.35|592.15|579.35|589.86|577.06|621
1678701600000|2023-03-13 10:00:00|591.02|578.22|593.2|580.4|593.6|580.8|588.99|576.19|687
1678701900000|2023-03-13 10:05:00|593.07|580.27|592.88|580.08|593.7|580.9|591.05|578.25|667
1678702200000|2023-03-13 10:10:00|592.99|580.19|592.5|579.7|593.16|580.36|591.19|578.39|606
1678702500000|2023-03-13 10:15:00|592.63|579.83|591.9|579.1|592.95|580.15|590.12|577.32|792
1678702800000|2023-03-13 10:20:00|592.12|579.32|595.3|582.5|595.31|582.51|591.8|579|707
1678703100000|2023-03-13 10:25:00|595.22|582.42|595.51|582.71|596.84|584.04|594.44|581.64|732
1678703400000|2023-03-13 10:30:00|595.3|582.5|595.99|583.19|596.37|583.57|593.51|580.71|649
1678703700000|2023-03-13 10:35:00|595.98|583.18|596.94|584.14|596.94|584.14|594.97|582.17|596
1678704000000|2023-03-13 10:40:00|597.04|584.24|596.51|583.71|597.08|584.28|595.62|582.82|579
1678704300000|2023-03-13 10:45:00|596.53|583.73|596.07|583.27|596.73|583.93|594.05|581.25|664
1678704600000|2023-03-13 10:50:00|595.85|583.05|595.96|583.16|596.38|583.58|595.13|582.33|588
1678704900000|2023-03-13 10:55:00|595.95|583.15|597.52|584.72|598.69|585.89|595.86|583.06|609
1678705200000|2023-03-13 11:00:00|597.51|584.71|596.74|583.94|597.62|584.82|595.28|582.48|643
1678705500000|2023-03-13 11:05:00|596.73|583.93|596.22|583.42|597.51|584.71|596.13|583.33|714
1678705800000|2023-03-13 11:10:00|596.34|583.54|595.27|582.47|596.37|583.57|594.24|581.44|707
1678706100000|2023-03-13 11:15:00|595.41|582.61|595.05|582.25|595.73|582.93|594.18|581.38|555
1678706400000|2023-03-13 11:20:00|595.06|582.26|595.76|582.96|595.93|583.13|594.07|581.27|525
1678706700000|2023-03-13 11:25:00|595.75|582.95|594.96|582.16|595.97|583.17|593.65|580.85|637
1678707000000|2023-03-13 11:30:00|595|582.2|593.91|581.11|595.75|582.95|593.34|580.54|621
1678707300000|2023-03-13 11:35:00|594.14|581.34|594.28|581.48|594.87|582.07|593.78|580.98|512
1678707600000|2023-03-13 11:40:00|594.25|581.45|592.96|580.16|594.7|581.9|591.93|579.13|639
1678707900000|2023-03-13 11:45:00|592.97|580.17|594.98|582.18|595.32|582.52|592.35|579.55|680
1678708200000|2023-03-13 11:50:00|594.97|582.17|593.88|581.08|595|582.2|593|580.2|586
1678708500000|2023-03-13 11:55:00|594.02|581.22|594.34|581.54|596.58|583.78|593.43|580.63|695
1678708800000|2023-03-13 12:00:00|594.36|581.56|593.76|580.96|595.22|582.42|591.8|579|778
1678709100000|2023-03-13 12:05:00|593.77|580.97|592.53|579.73|594.23|581.43|591.11|578.31|792
1678709400000|2023-03-13 12:10:00|592.17|579.37|591.87|579.07|592.53|579.73|590.16|577.36|844
1678709700000|2023-03-13 12:15:00|591.96|579.16|591.18|578.38|593.18|580.38|590.18|577.38|873
1678710000000|2023-03-13 12:20:00|591.23|578.43|593.1|580.3|593.19|580.39|590.51|577.71|814
1678710300000|2023-03-13 12:25:00|593.09|580.29|593.17|580.37|594.22|581.42|591.4|578.6|867
1678710600000|2023-03-13 12:30:00|593.41|580.61|592.15|579.35|593.81|581.01|591.42|578.62|849
1678710900000|2023-03-13 12:35:00|592.2|579.4|590.92|578.12|592.3|579.5|589.81|577.01|771
1678711200000|2023-03-13 12:40:00|590.81|578.01|589.57|576.77|591.07|578.27|588.7|575.9|616
1678711500000|2023-03-13 12:45:00|589.51|576.71|588.05|575.25|590.08|577.28|587.33|574.53|649
1678711800000|2023-03-13 12:50:00|587.75|574.95|588.46|575.66|589.81|577.01|587.3|574.5|791
1678712100000|2023-03-13 12:55:00|588.41|575.61|590.45|577.65|591.36|578.56|587.75|574.95|811
1678712400000|2023-03-13 13:00:00|590.44|577.64|594.7|581.9|594.9|582.1|590|577.2|956
1678712700000|2023-03-13 13:05:00|594.71|581.91|594.63|581.83|594.93|582.13|592.66|579.86|1003
1678713000000|2023-03-13 13:10:00|594.95|582.15|595.03|582.23|596.53|583.73|593.69|580.89|905
1678713300000|2023-03-13 13:15:00|595.1|582.3|599.43|586.63|600.38|587.58|594.95|582.15|1026
1678713600000|2023-03-13 13:20:00|599.35|586.55|598.6|585.8|599.95|587.15|596.73|583.93|875
1678713900000|2023-03-13 13:25:00|598.64|585.84|596.81|584.01|598.67|585.87|595.04|582.24|848
1678714200000|2023-03-13 13:30:00|596.72|583.92|594.3|581.5|597.66|584.86|592.7|579.9|991
1678714500000|2023-03-13 13:35:00|594.38|581.58|592.39|579.59|594.7|581.9|591.51|578.71|934
1678714800000|2023-03-13 13:40:00|592.4|579.6|594.15|581.35|594.66|581.86|591.34|578.54|919
1678715100000|2023-03-13 13:45:00|594.25|581.45|598.56|585.76|599.28|586.48|593.79|580.99|942
1678715400000|2023-03-13 13:50:00|598.73|585.93|599.31|586.51|600.62|587.82|597.45|584.65|1000
1678715700000|2023-03-13 13:55:00|599.4|586.6|598.7|585.9|600.16|587.36|598.25|585.45|914
1678716000000|2023-03-13 14:00:00|598.74|585.94|598.79|585.99|599.14|586.34|596.65|583.85|923
1678716300000|2023-03-13 14:05:00|598.75|585.95|606.17|593.37|607.09|594.29|597.92|585.12|975
1678716600000|2023-03-13 14:10:00|606.21|593.41|609.45|596.65|610.97|598.17|603.69|590.89|1017
1678716900000|2023-03-13 14:15:00|609.43|596.63|606.42|593.62|611.05|598.25|605.59|592.79|1022
1678717200000|2023-03-13 14:20:00|606.65|593.85|615.48|602.68|617.34|604.54|605.92|593.12|1004
1678717500000|2023-03-13 14:25:00|615.68|602.88|616.76|603.96|617.53|604.73|612.76|599.96|924
1678717800000|2023-03-13 14:30:00|616.6|603.8|613.08|600.28|617.25|604.45|610.76|597.96|937
1678718100000|2023-03-13 14:35:00|613.16|600.36|612.53|599.73|614.64|601.84|610.64|597.84|519
1678718400000|2023-03-13 14:40:00|612.61|599.81|617.07|604.27|618.65|605.85|612.61|599.81|710
1678718700000|2023-03-13 14:45:00|618.36|605.56|618.38|605.58|619.65|606.85|615.86|603.06|939
1678719000000|2023-03-13 14:50:00|618.14|605.34|613.28|600.48|618.43|605.63|611.87|599.07|903
1678719300000|2023-03-13 14:55:00|613.53|600.73|616.96|604.16|616.97|604.17|613.07|600.27|885
1678719600000|2023-03-13 15:00:00|617.37|604.57|620.69|607.89|621.55|608.75|615.99|603.19|927
1678719900000|2023-03-13 15:05:00|621.38|608.58|626.59|613.79|628.25|615.45|619.56|606.76|995
1678720200000|2023-03-13 15:10:00|626.62|613.82|624.76|611.96|628.14|615.34|623.95|611.15|966
1678720500000|2023-03-13 15:15:00|624.75|611.95|625.49|612.69|627.94|615.14|624.05|611.25|984
1678720800000|2023-03-13 15:20:00|625.4|612.6|625.66|612.86|628.63|615.83|624.97|612.17|946
1678721100000|2023-03-13 15:25:00|625.68|612.88|628.57|615.77|628.57|615.77|624.3|611.5|941
1678721400000|2023-03-13 15:30:00|628.58|615.78|622.26|609.46|628.58|615.78|622.18|609.38|893
1678721700000|2023-03-13 15:35:00|622.18|609.38|618.28|605.48|623.46|610.66|615.99|603.19|910
1678722000000|2023-03-13 15:40:00|618.39|605.59|619.55|606.75|621.15|608.35|616.13|603.33|729
1678722300000|2023-03-13 15:45:00|619.41|606.61|617.4|604.6|620.09|607.29|616.37|603.57|845
1678722600000|2023-03-13 15:50:00|617.36|604.56|616|603.2|619.14|606.34|615.88|603.08|882
1678722900000|2023-03-13 15:55:00|615.91|603.11|617.49|604.69|618.37|605.57|615.72|602.92|921
1678723200000|2023-03-13 16:00:00|617.33|604.53|615.98|603.18|619.13|606.33|614.88|602.08|885
1678723500000|2023-03-13 16:05:00|615.99|603.19|620.46|607.66|620.57|607.77|615.45|602.65|806
1678723800000|2023-03-13 16:10:00|620.45|607.65|618.72|605.92|620.79|607.99|618.23|605.43|766
1678724100000|2023-03-13 16:15:00|618.71|605.91|618.55|605.75|619.74|606.94|618.07|605.27|697
1678724400000|2023-03-13 16:20:00|618.59|605.79|619.43|606.63|622.15|609.35|618.44|605.64|769
1678724700000|2023-03-13 16:25:00|619.38|606.58|617.3|604.5|619.94|607.14|616.81|604.01|781
1678725000000|2023-03-13 16:30:00|617.23|604.43|611.88|599.08|617.76|604.96|611.66|598.86|863
1678725300000|2023-03-13 16:35:00|611.85|599.05|615.83|603.03|615.83|603.03|611.85|599.05|922
1678725600000|2023-03-13 16:40:00|615.93|603.13|617.88|605.08|618.62|605.82|615.08|602.28|927
1678725900000|2023-03-13 16:45:00|618.15|605.35|621.3|608.5|621.64|608.84|617.15|604.35|915
1678726200000|2023-03-13 16:50:00|621.22|608.42|619.57|606.77|622.75|609.95|619.13|606.33|911
1678726500000|2023-03-13 16:55:00|620.92|608.12|621.61|608.81|621.83|609.03|617.42|604.62|742
1678726800000|2023-03-13 17:00:00|621.63|608.83|618.39|605.59|621.83|609.03|618.08|605.28|817
1678727100000|2023-03-13 17:05:00|618.41|605.61|618.66|605.86|618.66|605.86|615.8|603|741
1678727400000|2023-03-13 17:10:00|618.49|605.69|617.64|604.84|618.7|605.9|616.73|603.93|737
1678727700000|2023-03-13 17:15:00|617.72|604.92|617.82|605.02|618.29|605.49|616.36|603.56|747
1678728000000|2023-03-13 17:20:00|617.81|605.01|618.74|605.94|619|606.2|617.15|604.35|684
1678728300000|2023-03-13 17:25:00|618.84|606.04|618.77|605.97|618.98|606.18|617.39|604.59|678
1678728600000|2023-03-13 17:30:00|618.71|605.91|618.91|606.11|619.46|606.66|618.14|605.34|650
1678728900000|2023-03-13 17:35:00|618.92|606.12|621|608.2|621.11|608.31|618.47|605.67|760
1678729200000|2023-03-13 17:40:00|620.98|608.18|621.39|608.59|621.59|608.79|620.09|607.29|691
1678729500000|2023-03-13 17:45:00|621.51|608.71|619.9|607.1|621.8|609|619.47|606.67|641
1678729800000|2023-03-13 17:50:00|619.89|607.09|622.23|609.43|622.23|609.43|619.36|606.56|632
1678730100000|2023-03-13 17:55:00|622.19|609.39|625.05|612.25|626.55|613.75|621.94|609.14|787
1678730400000|2023-03-13 18:00:00|625.13|612.33|623.01|610.21|625.6|612.8|622.51|609.71|815
1678730700000|2023-03-13 18:05:00|623|610.2|622.3|609.5|623.09|610.29|620.28|607.48|780
1678731000000|2023-03-13 18:10:00|622.32|609.52|622.9|610.1|623.38|610.58|621.5|608.7|762
1678731300000|2023-03-13 18:15:00|623.02|610.22|623.3|610.5|624.02|611.22|622.19|609.39|752
1678731600000|2023-03-13 18:20:00|623.31|610.51|624.63|611.83|624.79|611.99|622.94|610.14|764
1678731900000|2023-03-13 18:25:00|624.65|611.85|624.41|611.61|625.35|612.55|624.01|611.21|766
1678732200000|2023-03-13 18:30:00|624.44|611.64|624.41|611.61|625.06|612.26|624.01|611.21|574
1678732500000|2023-03-13 18:35:00|624.4|611.6|622.59|609.79|624.6|611.8|622.58|609.78|639
1678732800000|2023-03-13 18:40:00|622.81|610.01|623.79|610.99|624.8|612|622.11|609.31|720
1678733100000|2023-03-13 18:45:00|623.8|611|623.68|610.88|624.25|611.45|622.8|610|617
1678733400000|2023-03-13 18:50:00|623.69|610.89|624.61|611.81|624.81|612.01|623.3|610.5|607
1678733700000|2023-03-13 18:55:00|624.71|611.91|623.71|610.91|625.15|612.35|622.98|610.18|666
1678734000000|2023-03-13 19:00:00|623.72|610.92|622.87|610.07|624.6|611.8|622.87|610.07|624
1678734300000|2023-03-13 19:05:00|622.88|610.08|622.67|609.87|624.06|611.26|621.79|608.99|730
1678734600000|2023-03-13 19:10:00|622.7|609.9|622.72|609.92|623.19|610.39|620.67|607.87|674
1678734900000|2023-03-13 19:15:00|622.74|609.94|620.54|607.74|623|610.2|619.7|606.9|623
1678735200000|2023-03-13 19:20:00|620.57|607.77|619.43|606.63|620.58|607.78|618.72|605.92|760
1678735500000|2023-03-13 19:25:00|619.44|606.64|619.67|606.87|619.85|607.05|617.83|605.03|789
1678735800000|2023-03-13 19:30:00|619.8|607|619.42|606.62|620.04|607.24|618.37|605.57|703
1678736100000|2023-03-13 19:35:00|619.49|606.69|619.56|606.76|619.67|606.87|618.36|605.56|665
1678736400000|2023-03-13 19:40:00|619.57|606.77|620.82|608.02|621.94|609.14|619.24|606.44|783
1678736700000|2023-03-13 19:45:00|620.73|607.93|620.03|607.23|621.4|608.6|619.25|606.45|642
1678737000000|2023-03-13 19:50:00|620.14|607.34|619.81|607.01|620.14|607.34|618.91|606.11|706
1678737300000|2023-03-13 19:55:00|619.84|607.04|619.51|606.71|619.91|607.11|618.2|605.4|604
1678737600000|2023-03-13 20:00:00|619.5|606.7|619.02|606.22|620.35|607.55|618.58|605.78|693
1678737900000|2023-03-13 20:05:00|619.11|606.31|619.45|606.65|620.48|607.68|618.92|606.12|554
1678738200000|2023-03-13 20:10:00|619.39|606.59|618.56|605.76|619.93|607.13|617.66|604.86|469
1678738500000|2023-03-13 20:15:00|618.46|605.66|618.75|605.95|619.22|606.42|616.95|604.15|587
1678738800000|2023-03-13 20:20:00|618.68|605.88|617.25|604.45|618.68|605.88|616.54|603.74|566
1678739100000|2023-03-13 20:25:00|617.1|604.3|617.17|604.37|618.15|605.35|615.45|602.65|404
1678739400000|2023-03-13 20:30:00|616.32|603.52|618.06|605.26|618.33|605.53|615.1|602.3|692
1678739700000|2023-03-13 20:35:00|618.17|605.37|619.37|606.57|619.71|606.91|617.1|604.3|635
1678740000000|2023-03-13 20:40:00|619.08|606.28|619.54|606.74|620.4|607.6|618.26|605.46|703
1678740300000|2023-03-13 20:45:00|619.52|606.72|618.74|605.94|619.75|606.95|617.78|604.98|624
1678740600000|2023-03-13 20:50:00|618.75|605.95|618.83|606.03|619.22|606.42|617.83|605.03|687
1678740900000|2023-03-13 20:55:00|618.76|605.96|618.9|606.1|619.27|606.47|618.33|605.53|567
1678741200000|2023-03-13 21:00:00|618.85|606.05|618.88|606.08|619.3|606.5|618.14|605.34|320
1678741500000|2023-03-13 21:05:00|618.89|606.09|620.93|608.13|621.1|608.3|614.04|600.46|366
1678741800000|2023-03-13 21:10:00|620.91|608.11|620.94|608.14|621.11|608.31|620.28|607.48|337
1678742100000|2023-03-13 21:15:00|621|608.2|620.87|608.07|621.24|608.44|620.77|607.97|352
1678742400000|2023-03-13 21:20:00|620.91|608.11|620.85|608.05|621.31|608.51|620.64|607.84|270
1678742700000|2023-03-13 21:25:00|620.84|608.04|619.94|607.14|621|608.72|615.92|601.77|295
1678743000000|2023-03-13 21:30:00|619.95|607.15|619.88|607.08|621.54|608.74|615.74|601.97|395
1678743300000|2023-03-13 21:35:00|619.82|607.02|620.05|607.25|620.54|608.59|616.02|601.05|533
1678743600000|2023-03-13 21:40:00|620.04|607.24|616.56|609.07|620.41|609.07|615.6|601.25|412
1678743900000|2023-03-13 21:45:00|616.53|609.06|621.92|609.12|622.38|609.89|616.45|602.78|414
1678744200000|2023-03-13 21:50:00|621.91|609.11|616.44|602.22|622.13|609.58|615.99|601.84|409
1678744500000|2023-03-13 21:55:00|616.47|602.23|620.82|608.02|620.99|608.19|615.26|602.22|334
1678744800000|2023-03-13 22:00:00|620.84|608.04|621.91|609.11|622.22|609.42|619.46|606.66|452
1678745100000|2023-03-13 22:05:00|621.94|609.14|623.03|610.23|623.38|610.58|621.06|608.26|521
1678745400000|2023-03-13 22:10:00|623.08|610.28|623.45|610.65|624.69|611.89|621.3|608.5|556
1678745700000|2023-03-13 22:15:00|623.48|610.68|621.84|609.04|624.17|611.37|620.81|608.01|489
1678746000000|2023-03-13 22:20:00|621.98|609.18|621.43|608.63|622.8|610|620.12|607.32|486
1678746300000|2023-03-13 22:25:00|621.56|608.76|620.87|608.07|621.92|609.12|619.7|606.9|504
1678746600000|2023-03-13 22:30:00|621.3|608.5|619.09|606.29|622.35|609.55|618.31|605.51|561
1678746900000|2023-03-13 22:35:00|619.08|606.28|618.32|605.52|620.46|607.66|617.18|604.38|531
1678747200000|2023-03-13 22:40:00|618.75|605.95|620.22|607.42|620.69|607.89|617.68|604.88|499
1678747500000|2023-03-13 22:45:00|620.27|607.47|619.31|606.51|621.46|608.66|618.64|605.84|514
1678747800000|2023-03-13 22:50:00|619.36|606.56|619.23|606.43|620.23|607.43|616.97|604.17|463
1678748100000|2023-03-13 22:55:00|619.25|606.45|620.91|608.11|620.95|608.15|618.43|605.63|425
1678748400000|2023-03-13 23:00:00|620.92|608.12|618.45|605.65|621.47|608.67|617.48|604.68|524
1678748700000|2023-03-13 23:05:00|618.71|605.91|617.55|604.75|619.43|606.63|617.11|604.31|512
1678749000000|2023-03-13 23:10:00|617.47|604.67|618.78|605.98|619.35|606.55|617.18|604.38|467
1678749300000|2023-03-13 23:15:00|618.77|605.97|615.7|602.9|619.02|606.22|615.64|602.84|570
1678749600000|2023-03-13 23:20:00|615.65|602.85|612.23|599.43|615.86|603.06|612.09|599.29|668
1678749900000|2023-03-13 23:25:00|612.28|599.48|615.39|602.59|615.39|602.59|611.85|599.05|554
1678750200000|2023-03-13 23:30:00|615.45|602.65|615|602.2|616.76|603.96|614.37|601.57|594
1678750500000|2023-03-13 23:35:00|615.05|602.25|615.81|603.01|616.1|603.3|614.89|602.09|435
1678750800000|2023-03-13 23:40:00|615.82|603.02|616.07|603.27|616.3|603.5|615.54|602.74|412
1678751100000|2023-03-13 23:45:00|616.08|603.28|615.69|602.89|616.45|603.65|615.43|602.63|426
1678751400000|2023-03-13 23:50:00|615.63|602.83|615.42|602.62|615.97|603.17|615.05|602.25|384
1678751700000|2023-03-13 23:55:00|615.49|602.69|617.11|604.31|617.72|604.92|615.29|602.49|576
1678665600000|2023-03-13 00:00:00|599.25|586.45|599.45|586.65|601.28|588.48|597.35|584.55|861
1678665900000|2023-03-13 00:05:00|599.43|586.63|597.12|584.32|600.77|587.97|595.5|582.7|802
1678666200000|2023-03-13 00:10:00|597.1|584.3|597.85|585.05|600.64|587.84|596.34|583.54|781
1678666500000|2023-03-13 00:15:00|597.64|584.84|600.48|587.68|601.41|588.61|597.52|584.72|807
1678666800000|2023-03-13 00:20:00|600.47|587.67|600.14|587.34|603.94|591.14|598.92|586.12|911
1678667100000|2023-03-13 00:25:00|599.79|586.99|602.4|589.6|604.4|591.6|599.46|586.66|818
1678667400000|2023-03-13 00:30:00|602.8|590|602.01|589.21|604.31|591.51|599.91|587.11|798
1678667700000|2023-03-13 00:35:00|602|589.2|603.12|590.32|605.05|592.25|600.81|588.01|681
1678668000000|2023-03-13 00:40:00|602.94|590.14|608.82|596.02|609.94|597.14|602.07|589.27|943
1678668300000|2023-03-13 00:45:00|608.45|595.65|606.08|593.28|610.35|597.55|605.6|592.8|928
1678668600000|2023-03-13 00:50:00|606.1|593.3|601.48|588.68|607.66|594.86|599.69|586.89|817
1678668900000|2023-03-13 00:55:00|601.49|588.69|603.99|591.19|605.8|593|601.29|588.49|781
1678669200000|2023-03-13 01:00:00|604.01|591.21|611.4|598.6|615.07|602.27|600.17|587.37|874
1678669500000|2023-03-13 01:05:00|611.41|598.61|607.32|594.52|614.8|602|606.52|593.72|792
1678669800000|2023-03-13 01:10:00|607.52|594.72|615.29|602.49|617.53|604.73|606.57|593.77|906
1678670100000|2023-03-13 01:15:00|615.43|602.63|614.08|601.28|617.81|605.01|613.95|601.15|763
1678670400000|2023-03-13 01:20:00|614.41|601.61|627.79|614.99|629.9|617.1|613.89|601.09|788
1678670700000|2023-03-13 01:25:00|627.78|614.98|622.25|609.45|630.12|617.32|622.02|609.22|765
1678671000000|2023-03-13 01:30:00|622.46|609.66|619.24|606.44|625.73|612.93|618.56|605.76|876
1678671300000|2023-03-13 01:35:00|619.25|606.45|615.21|602.41|619.62|606.82|613.92|601.12|673
1678671600000|2023-03-13 01:40:00|615.2|602.4|616.36|603.56|617.18|604.38|613.79|600.99|628
1678671900000|2023-03-13 01:45:00|616.31|603.51|615.14|602.34|617.59|604.79|614.83|602.03|635
1678672200000|2023-03-13 01:50:00|615.48|602.68|612.51|599.71|615.48|602.68|612.34|599.54|508
1678672500000|2023-03-13 01:55:00|612.6|599.8|612.06|599.26|614.07|601.27|611.63|598.83|448
1678672800000|2023-03-13 02:00:00|612.2|599.4|612.23|599.43|613.7|600.9|609.99|597.19|182
1678673100000|2023-03-13 02:05:00|612.55|599.75|610.65|597.85|613.8|601|609.71|596.91|484
1678673400000|2023-03-13 02:10:00|610.74|597.94|608.66|595.86|611.02|598.22|608.39|595.59|425
1678673700000|2023-03-13 02:15:00|608.85|596.05|609.38|596.58|610.87|598.07|607.85|595.05|504
1678674000000|2023-03-13 02:20:00|609.47|596.67|610.09|597.29|612.94|600.14|608.82|596.02|755
1678674300000|2023-03-13 02:25:00|609.96|597.16|609.67|596.87|612.03|599.23|609.15|596.35|671
1678674600000|2023-03-13 02:30:00|609.43|596.63|611.91|599.11|613.54|600.74|609.04|596.24|596
1678674900000|2023-03-13 02:35:00|611.9|599.1|611.02|598.22|613.92|601.12|610.32|597.52|684
1678675200000|2023-03-13 02:40:00|610.87|598.07|610.33|597.53|611.62|598.82|609.69|596.89|661
1678675500000|2023-03-13 02:45:00|610.92|598.12|607.57|594.77|611.43|598.63|606.08|593.28|830
1678675800000|2023-03-13 02:50:00|607.51|594.71|609.53|596.73|610.64|597.84|607.26|594.46|750
1678676100000|2023-03-13 02:55:00|609.43|596.63|610.13|597.33|611.36|598.56|609.12|596.32|634
1678676400000|2023-03-13 03:00:00|610.21|597.41|609.98|597.18|611.23|598.43|608.62|595.82|653
1678676700000|2023-03-13 03:05:00|610.1|597.3|609.2|596.4|610.78|597.98|608.7|595.9|624
1678677000000|2023-03-13 03:10:00|609.19|596.39|608.15|595.35|610.43|597.63|607.67|594.87|618
1678677300000|2023-03-13 03:15:00|608.33|595.53|606.79|593.99|609.28|596.48|606.33|593.53|673
1678677600000|2023-03-13 03:20:00|606.78|593.98|605.77|592.97|607.4|594.6|604.92|592.12|648
1678677900000|2023-03-13 03:25:00|605.55|592.75|608.26|595.46|608.83|596.03|605.55|592.75|554
1678678200000|2023-03-13 03:30:00|608.12|595.32|608.21|595.41|609.34|596.54|606.38|593.58|615
1678678500000|2023-03-13 03:35:00|608.23|595.43|609.93|597.13|610.22|597.42|607.68|594.88|641
1678678800000|2023-03-13 03:40:00|609.97|597.17|607.45|594.65|610.24|597.44|606.42|593.62|582
1678679100000|2023-03-13 03:45:00|607.42|594.62|606.92|594.12|607.99|595.19|606.61|593.81|456
1678679400000|2023-03-13 03:50:00|606.91|594.11|607.68|594.88|608.64|595.84|606.85|594.05|410
1678679700000|2023-03-13 03:55:00|607.67|594.87|607.11|594.31|608.12|595.32|606.15|593.35|384
1678680000000|2023-03-13 04:00:00|607.13|594.33|606.11|593.31|607.98|595.18|605.01|592.21|587
1678680300000|2023-03-13 04:05:00|605.66|592.86|605.99|593.19|607.82|595.02|604.66|591.86|526
1678680600000|2023-03-13 04:10:00|605.84|593.04|610.2|597.4|610.2|597.4|605.63|592.83|548
1678680900000|2023-03-13 04:15:00|610.14|597.34|609.08|596.28|611.7|598.9|607.6|594.8|751
1678681200000|2023-03-13 04:20:00|609.11|596.31|610.39|597.59|611.1|598.3|607.76|594.96|776
1678681500000|2023-03-13 04:25:00|610.63|597.83|609.56|596.76|611.04|598.24|608.7|595.9|710
1678681800000|2023-03-13 04:30:00|609.76|596.96|608.98|596.18|610.48|597.68|607.87|595.07|581
1678682100000|2023-03-13 04:35:00|608.99|596.19|608.95|596.15|610.53|597.73|608.39|595.59|523
1678682400000|2023-03-13 04:40:00|608.94|596.14|607.73|594.93|609.61|596.81|607.35|594.55|356
1678682700000|2023-03-13 04:45:00|607.8|595|607.05|594.25|609.55|596.75|606.31|593.51|415
1678683000000|2023-03-13 04:50:00|607.11|594.31|608.86|596.06|610.94|598.14|607.05|594.25|591
1678683300000|2023-03-13 04:55:00|608.93|596.13|609.06|596.26|609.9|597.1|608.36|595.56|587
1678683600000|2023-03-13 05:00:00|609.05|596.25|608.91|596.11|610.8|598|608.06|595.26|524
1678683900000|2023-03-13 05:05:00|608.9|596.1|610.07|597.27|610.69|597.89|608.9|596.1|551
1678684200000|2023-03-13 05:10:00|610.24|597.44|610.41|597.61|611.25|598.45|609.15|596.35|514
1678684500000|2023-03-13 05:15:00|610.4|597.6|612.03|599.23|612.07|599.27|609.25|596.45|651
1678684800000|2023-03-13 05:20:00|612.23|599.43|610.74|597.94|612.23|599.43|610.08|597.28|551
1678685100000|2023-03-13 05:25:00|610.75|597.95|611.22|598.42|611.7|598.9|608.89|596.09|551
1678685400000|2023-03-13 05:30:00|610.96|598.16|609.3|596.5|611.39|598.59|608.07|595.27|565
1678685700000|2023-03-13 05:35:00|609.29|596.49|611.18|598.38|611.23|598.43|608.54|595.74|629
1678686000000|2023-03-13 05:40:00|611.19|598.39|610.79|597.99|612.02|599.22|608.8|596|581
1678686300000|2023-03-13 05:45:00|610.8|598|609.78|596.98|611.31|598.51|609.42|596.62|590
1678686600000|2023-03-13 05:50:00|609.88|597.08|609.65|596.85|610.72|597.92|608.56|595.76|521
1678686900000|2023-03-13 05:55:00|609.63|596.83|609.68|596.88|610.87|598.07|609.17|596.37|539
1678687200000|2023-03-13 06:00:00|609.76|596.96|609.41|596.61|610.05|597.25|608.35|595.55|532
1678687500000|2023-03-13 06:05:00|609.44|596.64|608.44|595.64|612.18|599.38|607.96|595.16|765
1678687800000|2023-03-13 06:10:00|608.23|595.43|608.73|595.93|609.47|596.67|607.84|595.04|564
1678688100000|2023-03-13 06:15:00|608.62|595.82|608.48|595.68|610.35|597.55|607.95|595.15|651
1678688400000|2023-03-13 06:20:00|608.57|595.77|610.5|597.7|610.68|597.88|608.09|595.29|571
1678688700000|2023-03-13 06:25:00|610|597.2|610.85|598.05|611.24|598.44|609.8|597|523
1678689000000|2023-03-13 06:30:00|610.93|598.13|609.16|596.36|611.03|598.23|608.46|595.66|589
1678689300000|2023-03-13 06:35:00|609.13|596.33|608.97|596.17|609.92|597.12|607.87|595.07|558
1678689600000|2023-03-13 06:40:00|609.1|596.3|610.49|597.69|611.09|598.29|607.91|595.11|522
1678689900000|2023-03-13 06:45:00|610.57|597.77|611.69|598.89|612.23|599.43|609.51|596.71|576
1678690200000|2023-03-13 06:50:00|611.58|598.78|612.17|599.37|612.37|599.57|610.18|597.38|612
1678690500000|2023-03-13 06:55:00|611.86|599.06|611.02|598.22|612.33|599.53|610.11|597.31|540
1678690800000|2023-03-13 07:00:00|611.06|598.26|610.78|597.98|612.16|599.36|609.38|596.58|606
1678691100000|2023-03-13 07:05:00|610.77|597.97|610.21|597.41|611.01|598.21|608.55|595.75|481
1678691400000|2023-03-13 07:10:00|609.61|596.81|612.06|599.26|612.53|599.73|609.15|596.35|577
1678691700000|2023-03-13 07:15:00|611.87|599.07|611.31|598.51|612.78|599.98|609.85|597.05|698
1678692000000|2023-03-13 07:20:00|610.96|598.16|613.42|600.62|613.69|600.89|610.23|597.43|578
1678692300000|2023-03-13 07:25:00|613.41|600.61|612.06|599.26|613.65|600.85|610.97|598.17|708
1678692600000|2023-03-13 07:30:00|612.08|599.28|612.15|599.35|612.84|600.04|610.26|597.46|665
1678692900000|2023-03-13 07:35:00|612.14|599.34|612.19|599.39|612.57|599.77|610.1|597.3|754
1678693200000|2023-03-13 07:40:00|612.08|599.28|611.28|598.48|612.09|599.29|610.33|597.53|696
1678693500000|2023-03-13 07:45:00|611.29|598.49|609.56|596.76|611.37|598.57|609.53|596.73|713
1678693800000|2023-03-13 07:50:00|609.58|596.78|608.46|595.66|609.99|597.19|607.93|595.13|656
1678694100000|2023-03-13 07:55:00|608.67|595.87|609.25|596.45|610.45|597.65|608.42|595.62|617
1678694400000|2023-03-13 08:00:00|609.94|597.14|607.54|594.74|610.54|597.74|606.18|593.38|755
1678694700000|2023-03-13 08:05:00|607.65|594.85|607.67|594.87|608.4|595.6|605.41|592.61|742
1678695000000|2023-03-13 08:10:00|607.68|594.88|608.52|595.72|609.3|596.5|607.21|594.41|686
1678695300000|2023-03-13 08:15:00|608.42|595.62|606.19|593.39|608.93|596.13|605.88|593.08|630
1678695600000|2023-03-13 08:20:00|606.26|593.46|607.52|594.72|607.52|594.72|605.87|593.07|682
1678695900000|2023-03-13 08:25:00|607.51|594.71|606.61|593.81|607.56|594.76|605.26|592.46|642
1678696200000|2023-03-13 08:30:00|606.6|593.8|606.32|593.52|607.06|594.26|605.52|592.72|663
1678696500000|2023-03-13 08:35:00|606.33|593.53|605.46|592.66|607.29|594.49|604.51|591.71|728
1678696800000|2023-03-13 08:40:00|605.45|592.65|603.6|590.8|605.67|592.87|603.33|590.53|733
1678697100000|2023-03-13 08:45:00|603.53|590.73|605.24|592.44|605.68|592.88|603.26|590.46|898
1678697400000|2023-03-13 08:50:00|605.23|592.43|601.97|589.17|605.53|592.73|601.62|588.82|883
1678697700000|2023-03-13 08:55:00|602|589.2|601.42|588.62|602.38|589.58|600.75|587.95|821
1678698000000|2023-03-13 09:00:00|601.09|588.29|601.74|588.94|602.73|589.93|600.49|587.69|823
1678698300000|2023-03-13 09:05:00|601.79|588.99|603.79|590.99|604.1|591.3|601.59|588.79|783
1678698600000|2023-03-13 09:10:00|603.62|590.82|601.9|589.1|603.69|590.89|600.78|587.98|748
1678698900000|2023-03-13 09:15:00|601.89|589.09|602.01|589.21|603.06|590.26|601.5|588.7|663
1678699200000|2023-03-13 09:20:00|602.02|589.22|599.6|586.8|602.34|589.54|599.1|586.3|713
1678699500000|2023-03-13 09:25:00|599.61|586.81|597.01|584.21|599.91|587.11|596.74|583.94|865
1678699800000|2023-03-13 09:30:00|597.07|584.27|597.27|584.47|598.45|585.65|596.77|583.97|1013
1678700100000|2023-03-13 09:35:00|597.25|584.45|591.14|578.34|597.4|584.6|588.69|575.89|1012
1678700400000|2023-03-13 09:40:00|591.19|578.39|593.72|580.92|594.5|581.7|591.03|578.23|920
1678700700000|2023-03-13 09:45:00|593.7|580.9|592.2|579.4|594.25|581.45|591.31|578.51|781
1678701000000|2023-03-13 09:50:00|592.21|579.41|591.82|579.02|593.03|580.23|590.4|577.6|689
1678701300000|2023-03-13 09:55:00|592.01|579.21|591.15|578.35|592.15|579.35|589.86|577.06|621
1678701600000|2023-03-13 10:00:00|591.02|578.22|593.2|580.4|593.6|580.8|588.99|576.19|687
1678701900000|2023-03-13 10:05:00|593.07|580.27|592.88|580.08|593.7|580.9|591.05|578.25|667
1678702200000|2023-03-13 10:10:00|592.99|580.19|592.5|579.7|593.16|580.36|591.19|578.39|606
1678702500000|2023-03-13 10:15:00|592.63|579.83|591.9|579.1|592.95|580.15|590.12|577.32|792
1678702800000|2023-03-13 10:20:00|592.12|579.32|595.3|582.5|595.31|582.51|591.8|579|707
1678703100000|2023-03-13 10:25:00|595.22|582.42|595.51|582.71|596.84|584.04|594.44|581.64|732
1678703400000|2023-03-13 10:30:00|595.3|582.5|595.99|583.19|596.37|583.57|593.51|580.71|649
1678703700000|2023-03-13 10:35:00|595.98|583.18|596.94|584.14|596.94|584.14|594.97|582.17|596
1678704000000|2023-03-13 10:40:00|597.04|584.24|596.51|583.71|597.08|584.28|595.62|582.82|579
1678704300000|2023-03-13 10:45:00|596.53|583.73|596.07|583.27|596.73|583.93|594.05|581.25|664
1678704600000|2023-03-13 10:50:00|595.85|583.05|595.96|583.16|596.38|583.58|595.13|582.33|588
1678704900000|2023-03-13 10:55:00|595.95|583.15|597.52|584.72|598.69|585.89|595.86|583.06|609
1678705200000|2023-03-13 11:00:00|597.51|584.71|596.74|583.94|597.62|584.82|595.28|582.48|643
1678705500000|2023-03-13 11:05:00|596.73|583.93|596.22|583.42|597.51|584.71|596.13|583.33|714
1678705800000|2023-03-13 11:10:00|596.34|583.54|595.27|582.47|596.37|583.57|594.24|581.44|707
1678706100000|2023-03-13 11:15:00|595.41|582.61|595.05|582.25|595.73|582.93|594.18|581.38|555
1678706400000|2023-03-13 11:20:00|595.06|582.26|595.76|582.96|595.93|583.13|594.07|581.27|525
1678706700000|2023-03-13 11:25:00|595.75|582.95|594.96|582.16|595.97|583.17|593.65|580.85|637
1678707000000|2023-03-13 11:30:00|595|582.2|593.91|581.11|595.75|582.95|593.34|580.54|621
1678707300000|2023-03-13 11:35:00|594.14|581.34|594.28|581.48|594.87|582.07|593.78|580.98|512
1678707600000|2023-03-13 11:40:00|594.25|581.45|592.96|580.16|594.7|581.9|591.93|579.13|639
1678707900000|2023-03-13 11:45:00|592.97|580.17|594.98|582.18|595.32|582.52|592.35|579.55|680
1678708200000|2023-03-13 11:50:00|594.97|582.17|593.88|581.08|595|582.2|593|580.2|586
1678708500000|2023-03-13 11:55:00|594.02|581.22|594.34|581.54|596.58|583.78|593.43|580.63|695
1678708800000|2023-03-13 12:00:00|594.36|581.56|593.76|580.96|595.22|582.42|591.8|579|778
1678709100000|2023-03-13 12:05:00|593.77|580.97|592.53|579.73|594.23|581.43|591.11|578.31|792
1678709400000|2023-03-13 12:10:00|592.17|579.37|591.87|579.07|592.53|579.73|590.16|577.36|844
1678709700000|2023-03-13 12:15:00|591.96|579.16|591.18|578.38|593.18|580.38|590.18|577.38|873
1678710000000|2023-03-13 12:20:00|591.23|578.43|593.1|580.3|593.19|580.39|590.51|577.71|814
1678710300000|2023-03-13 12:25:00|593.09|580.29|593.17|580.37|594.22|581.42|591.4|578.6|867
1678710600000|2023-03-13 12:30:00|593.41|580.61|592.15|579.35|593.81|581.01|591.42|578.62|849
1678710900000|2023-03-13 12:35:00|592.2|579.4|590.92|578.12|592.3|579.5|589.81|577.01|771
1678711200000|2023-03-13 12:40:00|590.81|578.01|589.57|576.77|591.07|578.27|588.7|575.9|616
1678711500000|2023-03-13 12:45:00|589.51|576.71|588.05|575.25|590.08|577.28|587.33|574.53|649
1678711800000|2023-03-13 12:50:00|587.75|574.95|588.46|575.66|589.81|577.01|587.3|574.5|791
1678712100000|2023-03-13 12:55:00|588.41|575.61|590.45|577.65|591.36|578.56|587.75|574.95|811
1678712400000|2023-03-13 13:00:00|590.44|577.64|594.7|581.9|594.9|582.1|590|577.2|956
1678712700000|2023-03-13 13:05:00|594.71|581.91|594.63|581.83|594.93|582.13|592.66|579.86|1003
1678713000000|2023-03-13 13:10:00|594.95|582.15|595.03|582.23|596.53|583.73|593.69|580.89|905
1678713300000|2023-03-13 13:15:00|595.1|582.3|599.43|586.63|600.38|587.58|594.95|582.15|1026
1678713600000|2023-03-13 13:20:00|599.35|586.55|598.6|585.8|599.95|587.15|596.73|583.93|875
1678713900000|2023-03-13 13:25:00|598.64|585.84|596.81|584.01|598.67|585.87|595.04|582.24|848
1678714200000|2023-03-13 13:30:00|596.72|583.92|594.3|581.5|597.66|584.86|592.7|579.9|991
1678714500000|2023-03-13 13:35:00|594.38|581.58|592.39|579.59|594.7|581.9|591.51|578.71|934
1678714800000|2023-03-13 13:40:00|592.4|579.6|594.15|581.35|594.66|581.86|591.34|578.54|919
1678715100000|2023-03-13 13:45:00|594.25|581.45|598.56|585.76|599.28|586.48|593.79|580.99|942
1678715400000|2023-03-13 13:50:00|598.73|585.93|599.31|586.51|600.62|587.82|597.45|584.65|1000
1678715700000|2023-03-13 13:55:00|599.4|586.6|598.7|585.9|600.16|587.36|598.25|585.45|914
1678716000000|2023-03-13 14:00:00|598.74|585.94|598.79|585.99|599.14|586.34|596.65|583.85|923
1678716300000|2023-03-13 14:05:00|598.75|585.95|606.17|593.37|607.09|594.29|597.92|585.12|975
1678716600000|2023-03-13 14:10:00|606.21|593.41|609.45|596.65|610.97|598.17|603.69|590.89|1017
1678716900000|2023-03-13 14:15:00|609.43|596.63|606.42|593.62|611.05|598.25|605.59|592.79|1022
1678717200000|2023-03-13 14:20:00|606.65|593.85|615.48|602.68|617.34|604.54|605.92|593.12|1004
1678717500000|2023-03-13 14:25:00|615.68|602.88|616.76|603.96|617.53|604.73|612.76|599.96|924
1678717800000|2023-03-13 14:30:00|616.6|603.8|613.08|600.28|617.25|604.45|610.76|597.96|937
1678718100000|2023-03-13 14:35:00|613.16|600.36|612.53|599.73|614.64|601.84|610.64|597.84|519
1678718400000|2023-03-13 14:40:00|612.61|599.81|617.07|604.27|618.65|605.85|612.61|599.81|710
1678718700000|2023-03-13 14:45:00|618.36|605.56|618.38|605.58|619.65|606.85|615.86|603.06|939
1678719000000|2023-03-13 14:50:00|618.14|605.34|613.28|600.48|618.43|605.63|611.87|599.07|903
1678719300000|2023-03-13 14:55:00|613.53|600.73|616.96|604.16|616.97|604.17|613.07|600.27|885
1678719600000|2023-03-13 15:00:00|617.37|604.57|620.69|607.89|621.55|608.75|615.99|603.19|927
1678719900000|2023-03-13 15:05:00|621.38|608.58|626.59|613.79|628.25|615.45|619.56|606.76|995
1678720200000|2023-03-13 15:10:00|626.62|613.82|624.76|611.96|628.14|615.34|623.95|611.15|966
1678720500000|2023-03-13 15:15:00|624.75|611.95|625.49|612.69|627.94|615.14|624.05|611.25|984
1678720800000|2023-03-13 15:20:00|625.4|612.6|625.66|612.86|628.63|615.83|624.97|612.17|946
1678721100000|2023-03-13 15:25:00|625.68|612.88|628.57|615.77|628.57|615.77|624.3|611.5|941
1678721400000|2023-03-13 15:30:00|628.58|615.78|622.26|609.46|628.58|615.78|622.18|609.38|893
1678721700000|2023-03-13 15:35:00|622.18|609.38|618.28|605.48|623.46|610.66|615.99|603.19|910
1678722000000|2023-03-13 15:40:00|618.39|605.59|619.55|606.75|621.15|608.35|616.13|603.33|729
1678722300000|2023-03-13 15:45:00|619.41|606.61|617.4|604.6|620.09|607.29|616.37|603.57|845
1678722600000|2023-03-13 15:50:00|617.36|604.56|616|603.2|619.14|606.34|615.88|603.08|882
1678722900000|2023-03-13 15:55:00|615.91|603.11|617.49|604.69|618.37|605.57|615.72|602.92|921
1678723200000|2023-03-13 16:00:00|617.33|604.53|615.98|603.18|619.13|606.33|614.88|602.08|885
1678723500000|2023-03-13 16:05:00|615.99|603.19|620.46|607.66|620.57|607.77|615.45|602.65|806
1678723800000|2023-03-13 16:10:00|620.45|607.65|618.72|605.92|620.79|607.99|618.23|605.43|766
1678724100000|2023-03-13 16:15:00|618.71|605.91|618.55|605.75|619.74|606.94|618.07|605.27|697
1678724400000|2023-03-13 16:20:00|618.59|605.79|619.43|606.63|622.15|609.35|618.44|605.64|769
1678724700000|2023-03-13 16:25:00|619.38|606.58|617.3|604.5|619.94|607.14|616.81|604.01|781
1678725000000|2023-03-13 16:30:00|617.23|604.43|611.88|599.08|617.76|604.96|611.66|598.86|863
1678725300000|2023-03-13 16:35:00|611.85|599.05|615.83|603.03|615.83|603.03|611.85|599.05|922
1678725600000|2023-03-13 16:40:00|615.93|603.13|617.88|605.08|618.62|605.82|615.08|602.28|927
1678725900000|2023-03-13 16:45:00|618.15|605.35|621.3|608.5|621.64|608.84|617.15|604.35|915
1678726200000|2023-03-13 16:50:00|621.22|608.42|619.57|606.77|622.75|609.95|619.13|606.33|911
1678726500000|2023-03-13 16:55:00|620.92|608.12|621.61|608.81|621.83|609.03|617.42|604.62|742
1678726800000|2023-03-13 17:00:00|621.63|608.83|618.39|605.59|621.83|609.03|618.08|605.28|817
1678727100000|2023-03-13 17:05:00|618.41|605.61|618.66|605.86|618.66|605.86|615.8|603|741
1678727400000|2023-03-13 17:10:00|618.49|605.69|617.64|604.84|618.7|605.9|616.73|603.93|737
1678727700000|2023-03-13 17:15:00|617.72|604.92|617.82|605.02|618.29|605.49|616.36|603.56|747
1678728000000|2023-03-13 17:20:00|617.81|605.01|618.74|605.94|619|606.2|617.15|604.35|684
1678728300000|2023-03-13 17:25:00|618.84|606.04|618.77|605.97|618.98|606.18|617.39|604.59|678
1678728600000|2023-03-13 17:30:00|618.71|605.91|618.91|606.11|619.46|606.66|618.14|605.34|650
1678728900000|2023-03-13 17:35:00|618.92|606.12|621|608.2|621.11|608.31|618.47|605.67|760
1678729200000|2023-03-13 17:40:00|620.98|608.18|621.39|608.59|621.59|608.79|620.09|607.29|691
1678729500000|2023-03-13 17:45:00|621.51|608.71|619.9|607.1|621.8|609|619.47|606.67|641
1678729800000|2023-03-13 17:50:00|619.89|607.09|622.23|609.43|622.23|609.43|619.36|606.56|632
1678730100000|2023-03-13 17:55:00|622.19|609.39|625.05|612.25|626.55|613.75|621.94|609.14|787
1678730400000|2023-03-13 18:00:00|625.13|612.33|623.01|610.21|625.6|612.8|622.51|609.71|815
1678730700000|2023-03-13 18:05:00|623|610.2|622.3|609.5|623.09|610.29|620.28|607.48|780
1678731000000|2023-03-13 18:10:00|622.32|609.52|622.9|610.1|623.38|610.58|621.5|608.7|762
1678731300000|2023-03-13 18:15:00|623.02|610.22|623.3|610.5|624.02|611.22|622.19|609.39|752
1678731600000|2023-03-13 18:20:00|623.31|610.51|624.63|611.83|624.79|611.99|622.94|610.14|764
1678731900000|2023-03-13 18:25:00|624.65|611.85|624.41|611.61|625.35|612.55|624.01|611.21|766
1678732200000|2023-03-13 18:30:00|624.44|611.64|624.41|611.61|625.06|612.26|624.01|611.21|574
1678732500000|2023-03-13 18:35:00|624.4|611.6|622.59|609.79|624.6|611.8|622.58|609.78|639
1678732800000|2023-03-13 18:40:00|622.81|610.01|623.79|610.99|624.8|612|622.11|609.31|720
1678733100000|2023-03-13 18:45:00|623.8|611|623.68|610.88|624.25|611.45|622.8|610|617
1678733400000|2023-03-13 18:50:00|623.69|610.89|624.61|611.81|624.81|612.01|623.3|610.5|607
1678733700000|2023-03-13 18:55:00|624.71|611.91|623.71|610.91|625.15|612.35|622.98|610.18|666
1678734000000|2023-03-13 19:00:00|623.72|610.92|622.87|610.07|624.6|611.8|622.87|610.07|624
1678734300000|2023-03-13 19:05:00|622.88|610.08|622.67|609.87|624.06|611.26|621.79|608.99|730
1678734600000|2023-03-13 19:10:00|622.7|609.9|622.72|609.92|623.19|610.39|620.67|607.87|674
1678734900000|2023-03-13 19:15:00|622.74|609.94|620.54|607.74|623|610.2|619.7|606.9|623
1678735200000|2023-03-13 19:20:00|620.57|607.77|619.43|606.63|620.58|607.78|618.72|605.92|760
1678735500000|2023-03-13 19:25:00|619.44|606.64|619.67|606.87|619.85|607.05|617.83|605.03|789
1678735800000|2023-03-13 19:30:00|619.8|607|619.42|606.62|620.04|607.24|618.37|605.57|703
1678736100000|2023-03-13 19:35:00|619.49|606.69|619.56|606.76|619.67|606.87|618.36|605.56|665
1678736400000|2023-03-13 19:40:00|619.57|606.77|620.82|608.02|621.94|609.14|619.24|606.44|783
1678736700000|2023-03-13 19:45:00|620.73|607.93|620.03|607.23|621.4|608.6|619.25|606.45|642
1678737000000|2023-03-13 19:50:00|620.14|607.34|619.81|607.01|620.14|607.34|618.91|606.11|706
1678737300000|2023-03-13 19:55:00|619.84|607.04|619.51|606.71|619.91|607.11|618.2|605.4|604
1678737600000|2023-03-13 20:00:00|619.5|606.7|619.02|606.22|620.35|607.55|618.58|605.78|693
1678737900000|2023-03-13 20:05:00|619.11|606.31|619.45|606.65|620.48|607.68|618.92|606.12|554
1678738200000|2023-03-13 20:10:00|619.39|606.59|618.56|605.76|619.93|607.13|617.66|604.86|469
1678738500000|2023-03-13 20:15:00|618.46|605.66|618.75|605.95|619.22|606.42|616.95|604.15|587
1678738800000|2023-03-13 20:20:00|618.68|605.88|617.25|604.45|618.68|605.88|616.54|603.74|566
1678739100000|2023-03-13 20:25:00|617.1|604.3|617.17|604.37|618.15|605.35|615.45|602.65|404
1678739400000|2023-03-13 20:30:00|616.32|603.52|618.06|605.26|618.33|605.53|615.1|602.3|692
1678739700000|2023-03-13 20:35:00|618.17|605.37|619.37|606.57|619.71|606.91|617.1|604.3|635
1678740000000|2023-03-13 20:40:00|619.08|606.28|619.54|606.74|620.4|607.6|618.26|605.46|703
1678740300000|2023-03-13 20:45:00|619.52|606.72|618.74|605.94|619.75|606.95|617.78|604.98|624
1678740600000|2023-03-13 20:50:00|618.75|605.95|618.83|606.03|619.22|606.42|617.83|605.03|687
1678740900000|2023-03-13 20:55:00|618.76|605.96|618.9|606.1|619.27|606.47|618.33|605.53|567
1678741200000|2023-03-13 21:00:00|618.85|606.05|618.88|606.08|619.3|606.5|618.14|605.34|320
1678741500000|2023-03-13 21:05:00|618.89|606.09|620.93|608.13|621.1|608.3|614.04|600.46|366
1678741800000|2023-03-13 21:10:00|620.91|608.11|620.94|608.14|621.11|608.31|620.28|607.48|337
1678742100000|2023-03-13 21:15:00|621|608.2|620.87|608.07|621.24|608.44|620.77|607.97|352
1678742400000|2023-03-13 21:20:00|620.91|608.11|620.85|608.05|621.31|608.51|620.64|607.84|270
1678742700000|2023-03-13 21:25:00|620.84|608.04|619.94|607.14|621|608.72|615.92|601.77|295
1678743000000|2023-03-13 21:30:00|619.95|607.15|619.88|607.08|621.54|608.74|615.74|601.97|395
1678743300000|2023-03-13 21:35:00|619.82|607.02|620.05|607.25|620.54|608.59|616.02|601.05|533
1678743600000|2023-03-13 21:40:00|620.04|607.24|616.56|609.07|620.41|609.07|615.6|601.25|412
1678743900000|2023-03-13 21:45:00|616.53|609.06|621.92|609.12|622.38|609.89|616.45|602.78|414
1678744200000|2023-03-13 21:50:00|621.91|609.11|616.44|602.22|622.13|609.58|615.99|601.84|409
1678744500000|2023-03-13 21:55:00|616.47|602.23|620.82|608.02|620.99|608.19|615.26|602.22|334
1678744800000|2023-03-13 22:00:00|620.84|608.04|621.91|609.11|622.22|609.42|619.46|606.66|452
1678745100000|2023-03-13 22:05:00|621.94|609.14|623.03|610.23|623.38|610.58|621.06|608.26|521
1678745400000|2023-03-13 22:10:00|623.08|610.28|623.45|610.65|624.69|611.89|621.3|608.5|556
1678745700000|2023-03-13 22:15:00|623.48|610.68|621.84|609.04|624.17|611.37|620.81|608.01|489
1678746000000|2023-03-13 22:20:00|621.98|609.18|621.43|608.63|622.8|610|620.12|607.32|486
1678746300000|2023-03-13 22:25:00|621.56|608.76|620.87|608.07|621.92|609.12|619.7|606.9|504
1678746600000|2023-03-13 22:30:00|621.3|608.5|619.09|606.29|622.35|609.55|618.31|605.51|561
1678746900000|2023-03-13 22:35:00|619.08|606.28|618.32|605.52|620.46|607.66|617.18|604.38|531
1678747200000|2023-03-13 22:40:00|618.75|605.95|620.22|607.42|620.69|607.89|617.68|604.88|499
1678747500000|2023-03-13 22:45:00|620.27|607.47|619.31|606.51|621.46|608.66|618.64|605.84|514
1678747800000|2023-03-13 22:50:00|619.36|606.56|619.23|606.43|620.23|607.43|616.97|604.17|463
1678748100000|2023-03-13 22:55:00|619.25|606.45|620.91|608.11|620.95|608.15|618.43|605.63|425
1678748400000|2023-03-13 23:00:00|620.92|608.12|618.45|605.65|621.47|608.67|617.48|604.68|524
1678748700000|2023-03-13 23:05:00|618.71|605.91|617.55|604.75|619.43|606.63|617.11|604.31|512
1678749000000|2023-03-13 23:10:00|617.47|604.67|618.78|605.98|619.35|606.55|617.18|604.38|467
1678749300000|2023-03-13 23:15:00|618.77|605.97|615.7|602.9|619.02|606.22|615.64|602.84|570
1678749600000|2023-03-13 23:20:00|615.65|602.85|612.23|599.43|615.86|603.06|612.09|599.29|668
1678749900000|2023-03-13 23:25:00|612.28|599.48|615.39|602.59|615.39|602.59|611.85|599.05|554
1678750200000|2023-03-13 23:30:00|615.45|602.65|615|602.2|616.76|603.96|614.37|601.57|594
1678750500000|2023-03-13 23:35:00|615.05|602.25|615.81|603.01|616.1|603.3|614.89|602.09|435
1678750800000|2023-03-13 23:40:00|615.82|603.02|616.07|603.27|616.3|603.5|615.54|602.74|412
1678751100000|2023-03-13 23:45:00|616.08|603.28|615.69|602.89|616.45|603.65|615.43|602.63|426
1678751400000|2023-03-13 23:50:00|615.63|602.83|615.42|602.62|615.97|603.17|615.05|602.25|384
1678751700000|2023-03-13 23:55:00|615.49|602.69|617.11|604.31|617.72|604.92|615.29|602.49|576
1678752000000|2023-03-14 00:00:00|616.71|603.91|614.93|602.13|617.81|605.01|614.9|602.1|728
1678752300000|2023-03-14 00:05:00|614.88|602.08|616.09|603.29|616.81|604.01|614.16|601.36|792
1678752600000|2023-03-14 00:10:00|616.08|603.28|615.73|602.93|618.48|605.68|615.33|602.53|890
1678752900000|2023-03-14 00:15:00|615.95|603.15|617.9|605.1|618.01|605.21|615.41|602.61|925
1678753200000|2023-03-14 00:20:00|617.94|605.14|620.72|607.92|621.63|608.83|617.05|604.25|875
1678753500000|2023-03-14 00:25:00|620.8|608|619.59|606.79|621.81|609.01|618.35|605.55|743
1678753800000|2023-03-14 00:30:00|619.45|606.65|619.79|606.99|621.05|608.25|618.08|605.28|773
1678754100000|2023-03-14 00:35:00|619.85|607.05|619.2|606.4|620.16|607.36|618.53|605.73|817
1678754400000|2023-03-14 00:40:00|619.28|606.48|618.71|605.91|620.15|607.35|618.3|605.5|715
1678754700000|2023-03-14 00:45:00|618.74|605.94|618.99|606.19|619.94|607.14|618.27|605.47|692
1678755000000|2023-03-14 00:50:00|618.95|606.15|616.29|603.49|619.32|606.52|616.29|603.49|711
1678755300000|2023-03-14 00:55:00|616.27|603.47|614.7|601.9|616.35|603.55|613.83|601.03|869
1678755600000|2023-03-14 01:00:00|614.6|601.8|615.35|602.55|616.24|603.44|613.95|601.15|641
1678755900000|2023-03-14 01:05:00|615.4|602.6|615.81|603.01|616.92|604.12|614.6|601.8|670
1678756200000|2023-03-14 01:10:00|615.65|602.85|613.84|601.04|616.97|604.17|613.19|600.39|721
1678756500000|2023-03-14 01:15:00|613.8|601|615.48|602.68|616.17|603.37|613|600.2|604
1678756800000|2023-03-14 01:20:00|615.44|602.64|613.95|601.15|617.6|604.8|613.85|601.05|490
1678757100000|2023-03-14 01:25:00|614|601.2|615.39|602.59|615.96|603.16|613.2|600.4|618
1678757400000|2023-03-14 01:30:00|615.32|602.52|615.15|602.35|616.35|603.55|612.95|600.15|686
1678757700000|2023-03-14 01:35:00|614.98|602.18|616.34|603.54|616.75|603.95|613.28|600.48|661
1678758000000|2023-03-14 01:40:00|616.33|603.53|617.63|604.83|617.9|605.1|614.16|601.36|810
1678758300000|2023-03-14 01:45:00|617.29|604.49|616.3|603.5|619|606.2|616.02|603.22|756
1678758600000|2023-03-14 01:50:00|616.5|603.7|615.13|602.33|618.1|605.3|615.13|602.33|721
1678758900000|2023-03-14 01:55:00|615.1|602.3|617.73|604.93|617.73|604.93|615.1|602.3|757
1678759200000|2023-03-14 02:00:00|617.61|604.81|620.05|607.25|620.4|607.6|617.39|604.59|875
1678759500000|2023-03-14 02:05:00|619.89|607.09|618.14|605.34|620.3|607.5|617.06|604.26|840
1678759800000|2023-03-14 02:10:00|618.22|605.42|616.01|603.21|618.54|605.74|615.43|602.63|604
1678760100000|2023-03-14 02:15:00|615.77|602.97|615.63|602.83|618.45|605.65|614.75|601.95|608
1678760400000|2023-03-14 02:20:00|615.62|602.82|615.38|602.58|616.81|604.01|614.15|601.35|488
1678760700000|2023-03-14 02:25:00|615.33|602.53|614.2|601.4|616.24|603.44|612.68|599.88|580
1678761000000|2023-03-14 02:30:00|614.5|601.7|616.35|603.55|616.53|603.73|613.02|600.22|450
1678761300000|2023-03-14 02:35:00|616.34|603.54|616.23|603.43|616.77|603.97|614.75|601.95|438
1678761600000|2023-03-14 02:40:00|616.1|603.3|613.82|601.02|616.9|604.1|613.64|600.84|324
1678761900000|2023-03-14 02:45:00|613.83|601.03|614.97|602.17|615.5|602.7|612.8|600|488
1678762200000|2023-03-14 02:50:00|614.84|602.04|614.86|602.06|615.95|603.15|613.61|600.81|449
1678762500000|2023-03-14 02:55:00|614.74|601.94|614.95|602.15|615.51|602.71|612.75|599.95|322
1678762800000|2023-03-14 03:00:00|614.98|602.18|615.02|602.22|616.25|603.45|613.7|600.9|468
1678763100000|2023-03-14 03:05:00|615.01|602.21|615.48|602.68|616.15|603.35|613.38|600.58|440
1678763400000|2023-03-14 03:10:00|615.39|602.59|614.92|602.12|616.73|603.93|613.57|600.77|397
1678763700000|2023-03-14 03:15:00|614.85|602.05|616.23|603.43|616.75|603.95|614.41|601.61|390
1678764000000|2023-03-14 03:20:00|616.01|603.21|614.75|601.95|616.75|603.95|614.49|601.69|464
1678764300000|2023-03-14 03:25:00|614.8|602|616.01|603.21|616.61|603.81|614.14|601.34|495
1678764600000|2023-03-14 03:30:00|615.77|602.97|617.17|604.37|617.65|604.85|615.15|602.35|462
1678764900000|2023-03-14 03:35:00|616.94|604.14|617.27|604.47|617.89|605.09|615.75|602.95|353
1678765200000|2023-03-14 03:40:00|616.2|603.4|617.73|604.93|618.15|605.35|615.48|602.68|431
1678765500000|2023-03-14 03:45:00|617.76|604.96|617.91|605.11|618.95|606.15|616.37|603.57|480
1678765800000|2023-03-14 03:50:00|617.92|605.12|617.81|605.01|618.58|605.78|615.35|602.55|499
1678766100000|2023-03-14 03:55:00|617.83|605.03|618.54|605.74|618.92|606.12|615.7|602.9|465
1678766400000|2023-03-14 04:00:00|618.53|605.73|617.7|604.9|619.45|606.65|616.1|603.3|565
1678766700000|2023-03-14 04:05:00|617.85|605.05|616.96|604.16|618.4|605.6|615.05|602.25|463
1678767000000|2023-03-14 04:10:00|617|604.2|617.48|604.68|618.2|605.4|616.16|603.36|474
1678767300000|2023-03-14 04:15:00|617.38|604.58|617.2|604.4|617.87|605.07|616.12|603.32|480
1678767600000|2023-03-14 04:20:00|617.08|604.28|615.98|603.18|617.38|604.58|614.9|602.1|385
1678767900000|2023-03-14 04:25:00|615.93|603.13|616.14|603.34|617.45|604.65|614.85|602.05|417
1678768200000|2023-03-14 04:30:00|616.07|603.27|616.31|603.51|616.65|603.85|615.06|602.26|415
1678768500000|2023-03-14 04:35:00|616.23|603.43|617.24|604.44|617.85|605.05|615.63|602.83|499
1678768800000|2023-03-14 04:40:00|616.96|604.16|616.59|603.79|617.95|605.15|615.34|602.54|436
1678769100000|2023-03-14 04:45:00|616.6|603.8|617.74|604.94|618.45|605.65|615.21|602.41|449
1678769400000|2023-03-14 04:50:00|617.62|604.82|617.52|604.72|618.15|605.35|615.63|602.83|345
1678769700000|2023-03-14 04:55:00|617.33|604.53|619.02|606.22|619.17|606.37|617.33|604.53|407
1678770000000|2023-03-14 05:00:00|619.03|606.23|618.7|605.9|619.2|606.4|617.46|604.66|499
1678770300000|2023-03-14 05:05:00|618.55|605.75|616.98|604.18|618.72|605.92|616.9|604.1|576
1678770600000|2023-03-14 05:10:00|617.1|604.3|623.47|610.67|623.9|611.1|616.81|604.01|992
1678770900000|2023-03-14 05:15:00|623.43|610.63|616.81|604.01|623.83|611.03|615.9|603.1|981
1678771200000|2023-03-14 05:20:00|616.79|603.99|614.46|601.66|617.7|604.9|613.8|601|841
1678771500000|2023-03-14 05:25:00|614.57|601.77|616.7|603.9|616.7|603.9|612.57|599.77|862
1678771800000|2023-03-14 05:30:00|616.3|603.5|615.17|602.37|619.22|606.42|614.93|602.13|822
1678772100000|2023-03-14 05:35:00|615.2|602.4|614.56|601.76|617.14|604.34|613.72|600.92|808
1678772400000|2023-03-14 05:40:00|614.81|602.01|615.74|602.94|616.45|603.65|614.17|601.37|635
1678772700000|2023-03-14 05:45:00|615.72|602.92|617.68|604.88|617.75|604.95|614.25|601.45|659
1678773000000|2023-03-14 05:50:00|617.34|604.54|614.57|601.77|618.76|605.96|614.47|601.67|562
1678773300000|2023-03-14 05:55:00|614.66|601.86|616.75|603.95|617.08|604.28|614.01|601.21|734
1678773600000|2023-03-14 06:00:00|616.5|603.7|618.49|605.69|618.86|606.06|616.5|603.7|653
1678773900000|2023-03-14 06:05:00|618.48|605.68|619.52|606.72|619.86|607.06|615.95|603.15|647
1678774200000|2023-03-14 06:10:00|619.45|606.65|616.76|603.96|619.6|606.8|616.11|603.31|669
1678774500000|2023-03-14 06:15:00|616.75|603.95|617.3|604.5|617.98|605.18|615.02|602.22|803
1678774800000|2023-03-14 06:20:00|617.32|604.52|618.21|605.41|619.34|606.54|616.66|603.86|733
1678775100000|2023-03-14 06:25:00|618.27|605.47|618.88|606.08|619.18|606.38|615.59|602.79|712
1678775400000|2023-03-14 06:30:00|618.9|606.1|617.83|605.03|619.75|606.95|617.3|604.5|520
1678775700000|2023-03-14 06:35:00|617.81|605.01|617.12|604.32|619.15|606.35|615.99|603.19|567
1678776000000|2023-03-14 06:40:00|616.93|604.13|614.75|601.95|617.73|604.93|614.4|601.6|423
1678776300000|2023-03-14 06:45:00|614.7|601.9|618.38|605.58|619.2|606.4|614.7|601.9|605
1678776600000|2023-03-14 06:50:00|618.42|605.62|616.3|603.5|619.2|606.4|615.39|602.59|556
1678776900000|2023-03-14 06:55:00|616.09|603.29|617.25|604.45|618.28|605.48|615.57|602.77|606
1678777200000|2023-03-14 07:00:00|617.24|604.44|617.9|605.1|619.34|606.54|615.35|602.55|601
1678777500000|2023-03-14 07:05:00|617.98|605.18|618.12|605.32|618.8|606|616.28|603.48|654
1678777800000|2023-03-14 07:10:00|618.07|605.27|619.91|607.11|620.4|607.6|616.05|603.25|552
1678778100000|2023-03-14 07:15:00|619.94|607.14|617.75|604.95|619.97|607.17|616.08|603.28|555
1678778400000|2023-03-14 07:20:00|617.67|604.87|616.65|603.85|619.79|606.99|616.62|603.82|533
1678778700000|2023-03-14 07:25:00|616.84|604.04|615.88|603.08|620.75|607.95|615.21|602.41|660
1678779000000|2023-03-14 07:30:00|615.96|603.16|616.1|603.3|618.08|605.28|614.7|601.9|791
1678779300000|2023-03-14 07:35:00|615.96|603.16|617.51|604.71|618.05|605.25|615.36|602.56|606
1678779600000|2023-03-14 07:40:00|617.44|604.64|614.11|601.31|617.85|605.05|613.9|601.1|666
1678779900000|2023-03-14 07:45:00|614.04|601.24|613.22|600.42|614.77|601.97|612.66|599.86|749
1678780200000|2023-03-14 07:50:00|613.23|600.43|614.41|601.61|614.93|602.13|612.67|599.87|554
1678780500000|2023-03-14 07:55:00|614.43|601.63|613.19|600.39|615.75|602.95|612.89|600.09|509
1678780800000|2023-03-14 08:00:00|613.18|600.38|611.51|598.71|614.4|601.6|609.5|596.7|680
1678781100000|2023-03-14 08:05:00|610.95|598.15|610.99|598.19|613.03|600.23|609.55|596.75|746
1678781400000|2023-03-14 08:10:00|611.15|598.35|606.8|594|611.8|599|605.75|592.95|861
1678781700000|2023-03-14 08:15:00|606.78|593.98|613.03|600.23|613.75|600.95|606.75|593.95|828
1678782000000|2023-03-14 08:20:00|613.46|600.66|613.15|600.35|614.15|601.35|612.39|599.59|862
1678782300000|2023-03-14 08:25:00|613.11|600.31|613.92|601.12|615.36|602.56|612.49|599.69|611
1678782600000|2023-03-14 08:30:00|613.25|600.45|614.23|601.43|616.2|603.4|613|600.2|533
1678782900000|2023-03-14 08:35:00|614.25|601.45|614.71|601.91|616.04|603.24|613.79|600.99|681
1678783200000|2023-03-14 08:40:00|614.73|601.93|613.44|600.64|615.16|602.36|612.56|599.76|687
1678783500000|2023-03-14 08:45:00|613.28|600.48|613.12|600.32|615.65|602.85|612.8|600|649
1678783800000|2023-03-14 08:50:00|613.15|600.35|615.01|602.21|615.9|603.1|612.82|600.02|615
1678784100000|2023-03-14 08:55:00|614.47|601.67|614.22|601.42|616.28|603.48|613.51|600.71|550
1678784400000|2023-03-14 09:00:00|614.21|601.41|612.57|599.77|614.49|601.69|611.31|598.51|633
1678784700000|2023-03-14 09:05:00|612.58|599.78|612.4|599.6|614.2|601.4|611.39|598.59|669
1678785000000|2023-03-14 09:10:00|612.42|599.62|613.49|600.69|614.2|601.4|610.78|597.98|686
1678785300000|2023-03-14 09:15:00|613.7|600.9|611.86|599.06|615.12|602.32|611.24|598.44|646
1678785600000|2023-03-14 09:20:00|611.71|598.91|612.92|600.12|613.33|600.53|611.07|598.27|667
1678785900000|2023-03-14 09:25:00|612.9|600.1|611.97|599.17|613.58|600.78|611.21|598.41|599
1678786200000|2023-03-14 09:30:00|611.58|598.78|613.7|600.9|613.7|600.9|610.88|598.08|594
1678786500000|2023-03-14 09:35:00|613.71|600.91|614.16|601.36|615.05|602.25|612.95|600.15|608
1678786800000|2023-03-14 09:40:00|614.15|601.35|613.72|600.92|614.55|601.75|612.4|599.6|624
1678787100000|2023-03-14 09:45:00|613.65|600.85|613.86|601.06|615.16|602.36|613.29|600.49|478
1678787400000|2023-03-14 09:50:00|614.11|601.31|614.92|602.12|615.4|602.6|612.94|600.14|461
1678787700000|2023-03-14 09:55:00|614.79|601.99|615.03|602.23|616.15|603.35|613.68|600.88|467
1678788000000|2023-03-14 10:00:00|615.02|602.22|615.02|602.22|615.68|602.88|613.93|601.13|498
1678788300000|2023-03-14 10:05:00|614.63|601.83|615.31|602.51|615.93|603.13|613.57|600.77|458
1678788600000|2023-03-14 10:10:00|615.48|602.68|615.19|602.39|616.18|603.38|613.92|601.12|464
1678788900000|2023-03-14 10:15:00|615.2|602.4|616.11|603.31|616.79|603.99|613.7|600.9|582
1678789200000|2023-03-14 10:20:00|616.13|603.33|616.33|603.53|617.38|604.58|614.92|602.12|508
1678789500000|2023-03-14 10:25:00|616.18|603.38|615.78|602.98|617.07|604.27|614.92|602.12|583
1678789800000|2023-03-14 10:30:00|615.62|602.82|615.41|602.61|616.88|604.08|614.34|601.54|504
1678790100000|2023-03-14 10:35:00|615.82|603.02|614.78|601.98|615.85|603.05|613.9|601.1|527
1678790400000|2023-03-14 10:40:00|614.77|601.97|614.33|601.53|616.28|603.48|613.95|601.15|600
1678790700000|2023-03-14 10:45:00|614.78|601.98|615.24|602.44|615.71|602.91|613.33|600.53|574
1678791000000|2023-03-14 10:50:00|615.25|602.45|614.06|601.26|616.02|603.22|613.4|600.6|601
1678791300000|2023-03-14 10:55:00|614.07|601.27|616.93|604.13|616.93|604.13|613.31|600.51|848
1678791600000|2023-03-14 11:00:00|616.29|603.49|614.3|601.5|616.94|604.14|613.36|600.56|943
1678791900000|2023-03-14 11:05:00|614.28|601.48|614.22|601.42|615.49|602.69|613.27|600.47|670
1678792200000|2023-03-14 11:10:00|614.7|601.9|615.74|602.94|616.16|603.36|613.89|601.09|639
1678792500000|2023-03-14 11:15:00|615.51|602.71|614.03|601.23|616.38|603.58|613.61|600.81|917
1678792800000|2023-03-14 11:20:00|614.02|601.22|613.72|600.92|614.8|602|612.77|599.97|773
1678793100000|2023-03-14 11:25:00|613.71|600.91|612.06|599.26|614.73|601.93|611.62|598.82|642
1678793400000|2023-03-14 11:30:00|611.93|599.13|612.09|599.29|613.75|600.95|610.8|598|721
1678793700000|2023-03-14 11:35:00|612.34|599.54|614.35|601.55|615.05|602.25|611.08|598.28|793
1678794000000|2023-03-14 11:40:00|614.66|601.86|614.9|602.1|615.1|602.3|613.24|600.44|593
1678794300000|2023-03-14 11:45:00|614.48|601.68|614.82|602.02|615.23|602.43|612.79|599.99|531
1678794600000|2023-03-14 11:50:00|615.2|602.4|616.03|603.23|616.5|603.7|613.84|601.04|676
1678794900000|2023-03-14 11:55:00|616.02|603.22|615.12|602.32|616.83|604.03|614.4|601.6|682
1678795200000|2023-03-14 12:00:00|615.24|602.44|613.02|600.22|615.63|602.83|612.7|599.9|791
1678795500000|2023-03-14 12:05:00|613.01|600.21|613.27|600.47|615.13|602.33|612.39|599.59|846
1678795800000|2023-03-14 12:10:00|613.37|600.57|613.37|600.57|614.55|601.75|612.85|600.05|667
1678796100000|2023-03-14 12:15:00|613.36|600.56|614.38|601.58|614.56|601.76|611.73|598.93|780
1678796400000|2023-03-14 12:20:00|614.57|601.77|612.59|599.79|615.39|602.59|612.32|599.52|679
1678796700000|2023-03-14 12:25:00|612.54|599.74|613.22|600.42|615.1|602.3|611.32|598.52|618
1678797000000|2023-03-14 12:30:00|613.09|600.29|625.87|613.07|627.29|614.49|610|587.1|811
1678797300000|2023-03-14 12:35:00|625.88|613.08|624.48|611.68|625.92|613.12|617.01|597.5|727
1678797600000|2023-03-14 12:40:00|624.46|611.66|633.03|620.23|633.17|620.37|618.73|603.65|710
1678797900000|2023-03-14 12:45:00|633.04|620.24|636.13|623.33|637.86|625.06|628.29|612.17|781
1678798200000|2023-03-14 12:50:00|636.09|623.29|644.54|631.62|644.54|631.68|632.9|620.1|760
1678798500000|2023-03-14 12:55:00|640.08|627.28|640.04|627.24|646.48|631.71|638.58|625.78|679
1678798800000|2023-03-14 13:00:00|639.88|627.08|648.36|635.56|649.43|637.18|639.58|626.78|764
1678799100000|2023-03-14 13:05:00|648.29|635.49|646.85|634.05|648.64|636.93|644.35|631.55|695
1678799400000|2023-03-14 13:10:00|646.84|634.04|647.92|635.12|647.93|638.74|644.69|631.89|725
1678799700000|2023-03-14 13:15:00|647.88|635.08|639.1|626.3|648|635.2|638.04|625.24|715
1678800000000|2023-03-14 13:20:00|639.16|626.36|639.05|626.25|642.18|629.38|637.09|624.29|731
1678800300000|2023-03-14 13:25:00|639.31|626.51|640.8|628|641.36|628.56|636.75|623.95|714
1678800600000|2023-03-14 13:30:00|640.76|627.96|642.77|629.97|643.82|631.02|638.29|625.49|716
1678800900000|2023-03-14 13:35:00|642.81|630.01|646.74|633.94|646.94|634.14|641.2|628.4|699
1678801200000|2023-03-14 13:40:00|646.82|634.02|646.48|633.68|649.1|636.3|644.91|632.11|710
1678801500000|2023-03-14 13:45:00|646.49|633.69|651.08|638.28|652.42|639.62|646.32|633.52|708
1678801800000|2023-03-14 13:50:00|651.09|638.29|645.72|632.92|652.12|639.32|643.71|630.91|740
1678802100000|2023-03-14 13:55:00|645.61|632.81|649.64|636.84|650.14|637.34|645.07|632.27|721
1678802400000|2023-03-14 14:00:00|649.8|637|645.03|632.23|650.13|637.33|645.03|632.23|696
1678802700000|2023-03-14 14:05:00|645.64|632.84|651.68|638.88|651.95|639.15|644.25|631.45|714
1678803000000|2023-03-14 14:10:00|651.7|638.9|654.16|641.36|654.95|642.15|651|638.2|721
1678803300000|2023-03-14 14:15:00|654.11|641.31|653.29|640.49|656.64|643.84|652.64|639.84|734
1678803600000|2023-03-14 14:20:00|653.31|640.51|657.11|644.31|657.28|644.48|652|639.2|712
1678803900000|2023-03-14 14:25:00|657.1|644.3|658.89|646.09|658.89|646.09|656.04|643.24|699
1678804200000|2023-03-14 14:30:00|659.01|646.21|656.75|643.95|659.2|646.4|655.35|642.55|680
1678804500000|2023-03-14 14:35:00|656.59|643.79|654.36|641.56|657.7|644.9|653.25|640.45|694
1678804800000|2023-03-14 14:40:00|654.06|641.26|653.42|640.62|655.79|642.99|652.8|640|697
1678805100000|2023-03-14 14:45:00|653.43|640.63|656.84|644.04|657.24|644.44|652.91|640.11|687
1678805400000|2023-03-14 14:50:00|656.64|643.84|656.8|644|659|646.2|655.86|643.06|707
1678805700000|2023-03-14 14:55:00|656.95|644.15|655.95|643.15|659.6|646.8|655.3|642.5|776
1678806000000|2023-03-14 15:00:00|655.93|643.13|659.15|646.35|660.78|647.98|654.99|642.19|745
1678806300000|2023-03-14 15:05:00|659.14|646.34|662.66|649.86|663.3|650.5|658.9|646.1|754
1678806600000|2023-03-14 15:10:00|662.65|649.85|663.48|650.68|664.38|651.58|661.21|648.41|714
1678806900000|2023-03-14 15:15:00|663.52|650.72|659.57|646.77|664.52|651.72|659.24|646.44|731
1678807200000|2023-03-14 15:20:00|659.65|646.85|659.15|646.35|665.51|652.71|658.76|645.96|758
1678807500000|2023-03-14 15:25:00|659.3|646.5|656.58|643.78|659.85|647.05|656.24|643.44|750
1678807800000|2023-03-14 15:30:00|656.53|643.73|659.78|646.98|661.13|648.33|656.18|643.38|653
1678808100000|2023-03-14 15:35:00|659.8|647|663.88|651.08|664.07|651.27|659.73|646.93|706
1678808400000|2023-03-14 15:40:00|663.94|651.14|662.43|649.63|664.88|652.08|660.74|647.94|688
1678808700000|2023-03-14 15:45:00|662.49|649.69|664.02|651.22|664.64|651.84|662.15|649.35|671
1678809000000|2023-03-14 15:50:00|663.9|651.1|663.27|650.47|665.08|652.28|662.77|649.97|660
1678809300000|2023-03-14 15:55:00|663.12|650.32|663.88|651.08|664.51|651.71|662.52|649.72|656
1678809600000|2023-03-14 16:00:00|663.83|651.03|664.94|652.14|667.6|654.8|663.59|650.79|725
1678809900000|2023-03-14 16:05:00|664.55|651.75|664.69|651.89|664.96|652.16|661.13|648.33|735
1678810200000|2023-03-14 16:10:00|664.72|651.92|664.69|651.89|666.05|653.25|663.24|650.44|713
1678810500000|2023-03-14 16:15:00|664.62|651.82|660.71|647.91|665.15|652.35|660.2|647.4|739
1678810800000|2023-03-14 16:20:00|660.68|647.88|657.53|644.73|661.64|648.84|657.15|644.35|714
1678811100000|2023-03-14 16:25:00|657.23|644.43|655.81|643.01|657.51|644.71|655.44|642.64|708
1678811400000|2023-03-14 16:30:00|655.66|642.86|658.01|645.21|658.28|645.48|655.62|642.82|707
1678811700000|2023-03-14 16:35:00|658.02|645.22|656.55|643.75|658.54|645.74|655.86|643.06|677
1678812000000|2023-03-14 16:40:00|656.79|643.99|656.92|644.12|657.28|644.48|655.52|642.72|671
1678812300000|2023-03-14 16:45:00|656.93|644.13|659.15|646.35|659.4|646.6|656.76|643.96|660
1678812600000|2023-03-14 16:50:00|659.32|646.52|659.91|647.11|660.42|647.62|658.08|645.28|665
1678812900000|2023-03-14 16:55:00|659.71|646.91|659.7|646.9|660.9|648.1|658.8|646|638
1678813200000|2023-03-14 17:00:00|659.94|647.14|660.24|647.44|661.05|648.25|658.95|646.15|629
1678813500000|2023-03-14 17:05:00|660.01|647.21|657.53|644.73|660.83|648.03|657.29|644.49|648
1678813800000|2023-03-14 17:10:00|657.51|644.71|658.09|645.29|658.33|645.53|655.88|643.08|602
1678814100000|2023-03-14 17:15:00|658.07|645.27|654.45|641.65|658.26|645.46|653.13|640.33|690
1678814400000|2023-03-14 17:20:00|654.26|641.46|654.12|641.32|655.3|642.5|652.5|639.7|644
1678814700000|2023-03-14 17:25:00|654.1|641.3|654.79|641.99|656.18|643.38|653.55|640.75|627
1678815000000|2023-03-14 17:30:00|654.9|642.1|654.49|641.69|655.8|643|653.49|640.69|714
1678815300000|2023-03-14 17:35:00|654.35|641.55|656.89|644.09|657.04|644.24|654.15|641.35|665
1678815600000|2023-03-14 17:40:00|656.78|643.98|655.62|642.82|657.41|644.61|655.12|642.32|668
1678815900000|2023-03-14 17:45:00|655.45|642.65|656.87|644.07|657.27|644.47|654.25|641.45|721
1678816200000|2023-03-14 17:50:00|657|644.2|656.65|643.85|657.92|645.12|656.32|643.52|649
1678816500000|2023-03-14 17:55:00|656.73|643.93|658.73|645.93|659.11|646.31|655.97|643.17|685
1678816800000|2023-03-14 18:00:00|658.82|646.02|654.16|641.36|659.87|647.07|654.16|641.36|699
1678817100000|2023-03-14 18:05:00|654.24|641.44|649.93|637.13|654.69|641.89|649.8|637|678
1678817400000|2023-03-14 18:10:00|650.23|637.43|650.23|637.43|652.31|639.51|649.66|636.86|695
1678817700000|2023-03-14 18:15:00|650.18|637.38|656.45|643.65|657.03|644.23|650.18|637.38|681
1678818000000|2023-03-14 18:20:00|656.19|643.39|656.66|643.86|657.4|644.6|655.64|642.84|615
1678818300000|2023-03-14 18:25:00|656.54|643.74|657.81|645.01|657.81|645.01|655.9|643.1|584
1678818600000|2023-03-14 18:30:00|657.77|644.97|658.28|645.48|658.82|646.02|656.86|644.06|630
1678818900000|2023-03-14 18:35:00|658.27|645.47|656.76|643.96|658.99|646.19|656.42|643.62|649
1678819200000|2023-03-14 18:40:00|656.91|644.11|656.44|643.64|657.81|645.01|656.02|643.22|597
1678819500000|2023-03-14 18:45:00|656.37|643.57|653.41|640.61|657.99|645.19|652.9|640.1|684
1678819800000|2023-03-14 18:50:00|653.39|640.59|649.68|636.88|653.59|640.79|647.37|634.57|774
1678820100000|2023-03-14 18:55:00|649.6|636.8|646.29|633.49|650.62|637.82|646.14|633.34|740
1678820400000|2023-03-14 19:00:00|646.28|633.48|653.19|640.39|654.1|641.3|646.28|633.48|731
1678820700000|2023-03-14 19:05:00|653.17|640.37|650.71|637.91|653.84|641.04|650.5|637.7|733
1678821000000|2023-03-14 19:10:00|650.69|637.89|642.59|629.79|651.01|638.21|642.59|629.79|729
1678821300000|2023-03-14 19:15:00|642.72|629.92|644.4|631.6|644.61|631.81|635.15|622.35|801
1678821600000|2023-03-14 19:20:00|644.5|631.7|642.65|629.85|645.89|633.09|641.71|628.91|771
1678821900000|2023-03-14 19:25:00|642.8|630|636.82|624.02|643.81|631.01|636.63|623.83|779
1678822200000|2023-03-14 19:30:00|636.77|623.97|637.71|624.91|638.39|625.59|635.1|622.3|762
1678822500000|2023-03-14 19:35:00|637.73|624.93|638.86|626.06|641.13|628.33|637.45|624.65|720
1678822800000|2023-03-14 19:40:00|638.94|626.14|638.65|625.85|640.53|627.73|637.13|624.33|703
1678823100000|2023-03-14 19:45:00|638.96|626.16|638.02|625.22|639.08|626.28|635.85|623.05|674
1678823400000|2023-03-14 19:50:00|638.37|625.57|642.38|629.58|642.45|629.65|638.28|625.48|733
1678823700000|2023-03-14 19:55:00|642.32|629.52|645.97|633.17|647.22|634.42|641.62|628.82|734
1678824000000|2023-03-14 20:00:00|646.29|633.49|648.61|635.81|649.27|636.47|645.36|632.56|768
1678824300000|2023-03-14 20:05:00|648.59|635.79|647.26|634.46|649.1|636.3|646.34|633.54|667
1678824600000|2023-03-14 20:10:00|647.46|634.66|645.33|632.53|647.52|634.72|644.57|631.77|672
1678824900000|2023-03-14 20:15:00|645.34|632.54|643.65|630.85|646.26|633.46|643.6|630.8|612
1678825200000|2023-03-14 20:20:00|643.9|631.1|644.62|631.82|645.07|632.27|643.37|630.57|576
1678825500000|2023-03-14 20:25:00|644.87|632.07|645.29|632.49|646.15|633.35|643.8|631|543
1678825800000|2023-03-14 20:30:00|645.69|632.89|644.66|631.86|646.6|633.8|644.55|631.75|496
1678826100000|2023-03-14 20:35:00|644.78|631.98|640.72|627.92|644.97|632.17|639.77|626.97|682
1678826400000|2023-03-14 20:40:00|640.7|627.9|641.71|628.91|642.47|629.67|639.7|626.9|657
1678826700000|2023-03-14 20:45:00|641.59|628.79|641.68|628.88|643.36|630.56|641.57|628.77|541
1678827000000|2023-03-14 20:50:00|641.64|628.84|643.72|630.92|644.07|631.27|641.22|628.42|498
1678827300000|2023-03-14 20:55:00|643.91|631.11|642.18|629.38|644.54|631.74|641.81|629.01|556
1678827600000|2023-03-14 21:00:00|642.19|629.39|638.22|625.42|642.19|629.39|638.21|625.41|533
1678827900000|2023-03-14 21:05:00|638.2|625.4|629.86|617.06|638.87|626.07|624.81|603.1|721
1678828200000|2023-03-14 21:10:00|629.85|617.05|634.93|622.13|635.66|622.86|629.75|616.95|622
1678828500000|2023-03-14 21:15:00|634.91|622.11|630.05|617.25|634.91|622.11|619.76|602.34|656
1678828800000|2023-03-14 21:20:00|630.08|617.28|632.05|619.25|632.05|619.25|629.96|617.16|527
1678829100000|2023-03-14 21:25:00|632.06|619.26|633.58|620.78|633.89|621.09|631.31|618.51|483
1678829400000|2023-03-14 21:30:00|633.55|620.75|636.23|623.43|636.84|624.04|633.24|620.44|476
1678829700000|2023-03-14 21:35:00|636.24|623.44|636.82|624.02|636.82|624.02|635.29|622.49|453
1678830000000|2023-03-14 21:40:00|636.8|624|636.09|623.29|637.19|624.39|636.09|623.29|354
1678830300000|2023-03-14 21:45:00|636.1|623.3|635.38|622.58|637.47|624.67|635.36|622.56|359
1678830600000|2023-03-14 21:50:00|635.37|622.57|636.38|623.58|636.38|623.58|634.08|621.28|439
1678830900000|2023-03-14 21:55:00|636.42|623.62|637.8|625|638.32|625.52|636.41|623.61|542
1678831200000|2023-03-14 22:00:00|638.13|625.33|637.84|625.04|638.61|625.81|636.62|623.82|676
1678831500000|2023-03-14 22:05:00|637.92|625.12|637.85|625.05|638.26|625.46|634.21|621.41|564
1678831800000|2023-03-14 22:10:00|637.88|625.08|640.66|627.86|641.13|628.33|637.65|624.85|481
1678832100000|2023-03-14 22:15:00|640.7|627.9|639.93|627.13|641.28|628.48|638.96|626.16|609
1678832400000|2023-03-14 22:20:00|639.86|627.06|638.96|626.16|640.54|627.74|638.25|625.45|489
1678832700000|2023-03-14 22:25:00|638.82|626.02|639.96|627.16|640.3|627.5|638.25|625.45|410
1678833000000|2023-03-14 22:30:00|639.94|627.14|639.33|626.53|640.87|628.07|638.13|625.33|520
1678833300000|2023-03-14 22:35:00|639.32|626.52|640.48|627.68|641.15|628.35|639.32|626.52|507
1678833600000|2023-03-14 22:40:00|640.81|628.01|639.25|626.45|640.97|628.17|638.82|626.02|491
1678833900000|2023-03-14 22:45:00|638.65|625.85|638.54|625.74|640.05|627.25|638.31|625.51|498
1678834200000|2023-03-14 22:50:00|638.81|626.01|639.69|626.89|639.97|627.17|638.11|625.31|458
1678834500000|2023-03-14 22:55:00|639.7|626.9|640.91|628.11|641.22|628.42|639.31|626.51|471
1678834800000|2023-03-14 23:00:00|640.85|628.05|641.71|628.91|643.15|630.35|640.11|627.31|591
1678835100000|2023-03-14 23:05:00|641.62|628.82|640.12|627.32|641.9|629.1|638.46|625.66|521
1678835400000|2023-03-14 23:10:00|640.06|627.26|640|627.2|641.07|628.27|638.44|625.64|513
1678835700000|2023-03-14 23:15:00|640.2|627.4|640.62|627.82|640.69|627.89|638.91|626.11|434
1678836000000|2023-03-14 23:20:00|640.54|627.74|638.51|625.71|640.7|627.9|637.55|624.75|487
1678836300000|2023-03-14 23:25:00|638.57|625.77|639.98|627.18|640.35|627.55|638.29|625.49|527
1678836600000|2023-03-14 23:30:00|640.1|627.3|640.2|627.4|641.7|628.9|639.61|626.81|510
1678836900000|2023-03-14 23:35:00|640.29|627.49|639.23|626.43|640.83|628.03|638.06|625.26|533
1678837200000|2023-03-14 23:40:00|639.24|626.44|641.4|628.6|641.88|629.08|638.9|626.1|600
1678837500000|2023-03-14 23:45:00|641.39|628.59|639.22|626.42|641.9|629.1|638.84|626.04|519
1678837800000|2023-03-14 23:50:00|639.32|626.52|639.58|626.78|640.35|627.55|638.42|625.62|499
1678838100000|2023-03-14 23:55:00|639.54|626.74|639.55|626.75|640.25|627.45|638.96|626.16|534
1678838400000|2023-03-15 00:00:00|639.64|626.84|640.11|627.31|641.49|628.69|638.4|625.6|667
1678838700000|2023-03-15 00:05:00|640.37|627.57|639|626.2|640.95|628.15|637.87|625.07|613
1678839000000|2023-03-15 00:10:00|639.03|626.23|637.55|624.75|639.18|626.38|636.35|623.55|615
1678839300000|2023-03-15 00:15:00|637.54|624.74|638.84|626.04|639.91|627.11|636.74|623.94|626
1678839600000|2023-03-15 00:20:00|638.97|626.17|637.86|625.06|639.43|626.63|636.7|623.9|650
1678839900000|2023-03-15 00:25:00|637.85|625.05|635.98|623.18|637.86|625.06|635.81|623.01|671
1678840200000|2023-03-15 00:30:00|636.11|623.31|635.66|622.86|637.65|624.85|634.12|621.32|690
1678840500000|2023-03-15 00:35:00|635.5|622.7|635.65|622.85|636.78|623.98|634.11|621.31|661
1678840800000|2023-03-15 00:40:00|635.66|622.86|636.63|623.83|637|624.2|635.41|622.61|562
1678841100000|2023-03-15 00:45:00|636.65|623.85|640.98|628.18|641.45|628.65|636.37|623.57|483
1678841400000|2023-03-15 00:50:00|640.97|628.17|640.5|627.7|641.1|628.3|638.73|625.93|557
1678841700000|2023-03-15 00:55:00|640.54|627.74|642.61|629.81|642.78|629.98|640.23|627.43|651
1678842000000|2023-03-15 01:00:00|642.46|629.66|643.31|630.51|644.27|631.47|641.59|628.79|670
1678842300000|2023-03-15 01:05:00|643.41|630.61|643.16|630.36|644.54|631.74|642.47|629.67|621
1678842600000|2023-03-15 01:10:00|643.26|630.46|644.04|631.24|644.53|631.73|642.74|629.94|515
1678842900000|2023-03-15 01:15:00|643.96|631.16|645.32|632.52|645.34|632.54|643.31|630.51|503
1678843200000|2023-03-15 01:20:00|645.33|632.53|645.9|633.1|646.35|633.55|644.56|631.76|644
1678843500000|2023-03-15 01:25:00|646.02|633.22|645.88|633.08|646.63|633.83|644.37|631.57|619
1678843800000|2023-03-15 01:30:00|645.9|633.1|648.13|635.33|649.3|636.5|645.59|632.79|677
1678844100000|2023-03-15 01:35:00|647.93|635.13|648.03|635.23|648.28|635.48|645.47|632.67|666
1678844400000|2023-03-15 01:40:00|647.66|634.86|648.6|635.8|650.1|637.3|647.62|634.82|648
1678844700000|2023-03-15 01:45:00|648.52|635.72|645.53|632.73|648.71|635.91|644.49|631.69|671
1678845000000|2023-03-15 01:50:00|645.68|632.88|647.03|634.23|647.24|634.44|645.56|632.76|597
1678845300000|2023-03-15 01:55:00|647.05|634.25|646.5|633.7|647.57|634.77|645.83|633.03|557
1678845600000|2023-03-15 02:00:00|646.39|633.59|647.3|634.5|647.71|634.91|645.62|632.82|558
1678845900000|2023-03-15 02:05:00|647.34|634.54|648.06|635.26|649.07|636.27|646.36|633.56|570
1678846200000|2023-03-15 02:10:00|648.23|635.43|645.8|633|648.46|635.66|645.05|632.25|578
1678846500000|2023-03-15 02:15:00|645.82|633.02|646.05|633.25|646.31|633.51|644.52|631.72|595
1678846800000|2023-03-15 02:20:00|646.14|633.34|646.32|633.52|646.88|634.08|645.47|632.67|524
1678847100000|2023-03-15 02:25:00|646.34|633.54|646.46|633.66|646.73|633.93|645.01|632.21|540
1678847400000|2023-03-15 02:30:00|646.48|633.68|646.34|633.54|647.17|634.37|644.93|632.13|568
1678847700000|2023-03-15 02:35:00|646.51|633.71|645.22|632.42|646.84|634.04|644.93|632.13|549
1678848000000|2023-03-15 02:40:00|645.21|632.41|646|633.2|646.13|633.33|644.66|631.86|473
1678848300000|2023-03-15 02:45:00|645.96|633.16|644.39|631.59|646.27|633.47|643.64|630.84|508
1678848600000|2023-03-15 02:50:00|644.37|631.57|646.37|633.57|646.78|633.98|644.2|631.4|576
1678848900000|2023-03-15 02:55:00|646.39|633.59|646.05|633.25|646.99|634.19|645.03|632.23|519
1678849200000|2023-03-15 03:00:00|646.24|633.44|646.59|633.79|646.69|633.89|645.09|632.29|452
1678849500000|2023-03-15 03:05:00|646.69|633.89|646.52|633.72|647.24|634.44|645.24|632.44|359
1678849800000|2023-03-15 03:10:00|646.51|633.71|647.4|634.6|647.83|635.03|645.88|633.08|411
1678850100000|2023-03-15 03:15:00|647.5|634.7|645.23|632.43|647.9|635.1|644.57|631.77|511
1678850400000|2023-03-15 03:20:00|645.13|632.33|646.08|633.28|646.55|633.75|644.27|631.47|481
1678850700000|2023-03-15 03:25:00|646.06|633.26|643.76|630.96|646.44|633.64|643.59|630.79|521
1678851000000|2023-03-15 03:30:00|643.77|630.97|644.58|631.78|644.59|631.79|642|629.2|595
1678851300000|2023-03-15 03:35:00|644.5|631.7|645.31|632.51|645.79|632.99|644.05|631.25|439
1678851600000|2023-03-15 03:40:00|645.28|632.48|645.42|632.62|645.8|633|643.9|631.1|307
1678851900000|2023-03-15 03:45:00|645.66|632.86|644.51|631.71|645.91|633.11|644.21|631.41|397
1678852200000|2023-03-15 03:50:00|644.48|631.68|644.28|631.48|645.11|632.31|643.28|630.48|423
1678852500000|2023-03-15 03:55:00|644.24|631.44|645.35|632.55|645.85|633.05|643.75|630.95|452
1678852800000|2023-03-15 04:00:00|645.36|632.56|646.13|633.33|646.42|633.62|644.54|631.74|441
1678853100000|2023-03-15 04:05:00|646.12|633.32|645.68|632.88|647.4|634.6|645.49|632.69|403
1678853400000|2023-03-15 04:10:00|645.63|632.83|644.16|631.36|646.47|633.67|643.63|630.83|491
1678853700000|2023-03-15 04:15:00|644.65|631.85|645.24|632.44|646.4|633.6|643.32|630.52|517
1678854000000|2023-03-15 04:20:00|645.32|632.52|647.79|634.99|647.79|634.99|644.44|631.64|466
1678854300000|2023-03-15 04:25:00|647.12|634.32|647.01|634.21|647.85|635.05|645.86|633.06|410
1678854600000|2023-03-15 04:30:00|647|634.2|646.03|633.23|647.69|634.89|644.56|631.76|508
1678854900000|2023-03-15 04:35:00|646.02|633.22|647.45|634.65|648.68|635.88|645.82|633.02|539
1678855200000|2023-03-15 04:40:00|647.35|634.55|647.22|634.42|648.8|636|646.73|633.93|497
1678855500000|2023-03-15 04:45:00|647.1|634.3|646.9|634.1|648.44|635.64|646.6|633.8|495
1678855800000|2023-03-15 04:50:00|646.91|634.11|647.17|634.37|648.19|635.39|646.34|633.54|467
1678856100000|2023-03-15 04:55:00|647.28|634.48|647.72|634.92|647.94|635.14|646.19|633.39|514
1678856400000|2023-03-15 05:00:00|647.99|635.19|649.09|636.29|649.15|636.35|647.23|634.43|470
1678856700000|2023-03-15 05:05:00|648.74|635.94|648.85|636.05|650.17|637.37|647.74|634.94|487
1678857000000|2023-03-15 05:10:00|649.18|636.38|650.54|637.74|651.18|638.38|648.14|635.34|506
1678857300000|2023-03-15 05:15:00|650.23|637.43|648.02|635.22|651.32|638.52|648.02|635.22|482
1678857600000|2023-03-15 05:20:00|648.34|635.54|649.9|637.1|650.87|638.07|647.8|635|450
1678857900000|2023-03-15 05:25:00|650.15|637.35|649.85|637.05|651.6|638.8|648.73|635.93|434
1678858200000|2023-03-15 05:30:00|649.36|636.56|646.97|634.17|649.71|636.91|646.12|633.32|528
1678858500000|2023-03-15 05:35:00|646.9|634.1|647.76|634.96|648.93|636.13|645.99|633.19|422
1678858800000|2023-03-15 05:40:00|647.49|634.69|646.86|634.06|648.75|635.95|646.77|633.97|335
1678859100000|2023-03-15 05:45:00|646.92|634.12|645.73|632.93|648.2|635.4|645.23|632.43|388
1678859400000|2023-03-15 05:50:00|645.13|632.33|644.38|631.58|646.11|633.31|643.73|630.93|410
1678859700000|2023-03-15 05:55:00|644.43|631.63|645.05|632.25|645.71|632.91|643.63|630.83|432
1678860000000|2023-03-15 06:00:00|645.12|632.32|645.05|632.25|646.73|633.93|644.45|631.65|407
1678860300000|2023-03-15 06:05:00|645.02|632.22|643.98|631.18|645.95|633.15|641.54|628.74|459
1678860600000|2023-03-15 06:10:00|644.36|631.56|643.28|630.48|645.05|632.25|642.28|629.48|379
1678860900000|2023-03-15 06:15:00|643.24|630.44|642.17|629.37|644.63|631.83|641.74|628.94|474
1678861200000|2023-03-15 06:20:00|642.12|629.32|641.72|628.92|643.6|630.8|640.64|627.84|435
1678861500000|2023-03-15 06:25:00|641.84|629.04|644.47|631.67|645.03|632.23|641.04|628.24|407
1678861800000|2023-03-15 06:30:00|644.44|631.64|642.02|629.22|645.2|632.4|641.69|628.89|398
1678862100000|2023-03-15 06:35:00|642.43|629.63|643.84|631.04|644.8|632|641.2|628.4|536
1678862400000|2023-03-15 06:40:00|643.74|630.94|645.69|632.89|646.37|633.57|643.25|630.45|567
1678862700000|2023-03-15 06:45:00|645.68|632.88|645.7|632.9|646.55|633.75|643.73|630.93|512
1678863000000|2023-03-15 06:50:00|645.74|632.94|643.69|630.89|646.05|633.25|643.15|630.35|576
1678863300000|2023-03-15 06:55:00|643.68|630.88|644.18|631.38|645.65|632.85|643.3|630.5|523
1678863600000|2023-03-15 07:00:00|643.88|631.08|644.26|631.46|644.62|631.82|642.68|629.88|558
1678863900000|2023-03-15 07:05:00|644.27|631.47|644.09|631.29|645.13|632.33|642.02|629.22|569
1678864200000|2023-03-15 07:10:00|644.11|631.31|642.82|630.02|645.59|632.79|642.35|629.55|500
1678864500000|2023-03-15 07:15:00|642.84|630.04|643.63|630.83|644.3|631.5|641.58|628.78|655
1678864800000|2023-03-15 07:20:00|643.68|630.88|644.01|631.21|644.75|631.95|643.38|630.58|552
1678865100000|2023-03-15 07:25:00|644.25|631.45|644.02|631.22|645.1|632.3|643.28|630.48|523
1678865400000|2023-03-15 07:30:00|644.18|631.38|644.51|631.71|645.03|632.23|643.46|630.66|565
1678865700000|2023-03-15 07:35:00|644.52|631.72|644.42|631.62|645.97|633.17|644.1|631.3|508
1678866000000|2023-03-15 07:40:00|644.66|631.86|646.05|633.25|646.65|633.85|644.3|631.5|538
1678866300000|2023-03-15 07:45:00|645.7|632.9|645.94|633.14|647.45|634.65|645.25|632.45|484
1678866600000|2023-03-15 07:50:00|645.82|633.02|645.91|633.11|646.74|633.94|644.63|631.83|571
1678866900000|2023-03-15 07:55:00|645.9|633.1|647.45|634.65|648.5|635.7|644.67|631.87|608
1678867200000|2023-03-15 08:00:00|647.46|634.66|646.01|633.21|648.8|636|645.74|632.94|458
1678867500000|2023-03-15 08:05:00|646.06|633.26|645.06|632.26|647.98|635.18|644.43|631.63|543
1678867800000|2023-03-15 08:10:00|645.04|632.24|645.69|632.89|645.84|633.04|644.05|631.25|562
1678868100000|2023-03-15 08:15:00|645.58|632.78|645.99|633.19|646.73|633.93|644.37|631.57|625
1678868400000|2023-03-15 08:20:00|645.89|633.09|644.77|631.97|646.6|633.8|644.56|631.76|563
1678868700000|2023-03-15 08:25:00|644.65|631.85|643.31|630.51|645.08|632.28|642.72|629.92|620
1678869000000|2023-03-15 08:30:00|642.73|629.93|642.13|629.33|643.65|630.85|641.52|628.72|524
1678869300000|2023-03-15 08:35:00|642.12|629.32|643.48|630.68|644.35|631.55|641.79|628.99|616
1678869600000|2023-03-15 08:40:00|643.5|630.7|643.79|630.99|644.35|631.55|642.7|629.9|594
1678869900000|2023-03-15 08:45:00|643.26|630.46|643.16|630.36|644.99|632.19|642.14|629.34|529
1678870200000|2023-03-15 08:50:00|643.17|630.37|643.13|630.33|643.71|630.91|641.7|628.9|513
1678870500000|2023-03-15 08:55:00|643.63|630.83|642.72|629.92|643.93|631.13|641.71|628.91|398
1678870800000|2023-03-15 09:00:00|642.87|630.07|643.93|631.13|644.57|631.77|641.99|629.19|554
1678871100000|2023-03-15 09:05:00|644|631.2|641.69|628.89|644.12|631.32|641.19|628.39|613
1678871400000|2023-03-15 09:10:00|641.7|628.9|641.71|628.91|643.14|630.34|641.2|628.4|566
1678871700000|2023-03-15 09:15:00|641.72|628.92|641.64|628.84|642.68|629.88|641.25|628.45|564
1678872000000|2023-03-15 09:20:00|641.75|628.95|639.52|626.72|642.03|629.23|639.18|626.38|587
1678872300000|2023-03-15 09:25:00|639.67|626.87|639.26|626.46|640.2|627.4|638.96|626.16|567
1678872600000|2023-03-15 09:30:00|639.19|626.39|639.76|626.96|640.39|627.59|638.66|625.86|545
1678872900000|2023-03-15 09:35:00|639.85|627.05|637.14|624.34|640.45|627.65|637.05|624.25|545
1678873200000|2023-03-15 09:40:00|637.13|624.33|636.21|623.41|637.83|625.03|635.28|622.48|649
1678873500000|2023-03-15 09:45:00|636.16|623.36|636.49|623.69|637.65|624.85|633.99|621.19|690
1678873800000|2023-03-15 09:50:00|636.71|623.91|636.95|624.15|637.93|625.13|635.81|623.01|601
1678874100000|2023-03-15 09:55:00|637.09|624.29|634.89|622.09|637.68|624.88|634.47|621.67|618
1678874400000|2023-03-15 10:00:00|635.03|622.23|636.55|623.75|638.03|625.23|634.77|621.97|608
1678874700000|2023-03-15 10:05:00|636.56|623.76|637.36|624.56|638.2|625.4|635.91|623.11|614
1678875000000|2023-03-15 10:10:00|637.24|624.44|635.22|622.42|637.61|624.81|634.67|621.87|531
1678875300000|2023-03-15 10:15:00|635.16|622.36|634.07|621.27|636.17|623.37|633.94|621.14|524
1678875600000|2023-03-15 10:20:00|634.21|621.41|634.36|621.56|636.1|623.3|633.57|620.77|560
1678875900000|2023-03-15 10:25:00|634.35|621.55|632.9|620.1|635.2|622.4|631.99|619.19|662
1678876200000|2023-03-15 10:30:00|632.91|620.11|632.24|619.44|633.33|620.53|631.03|618.23|688
1678876500000|2023-03-15 10:35:00|632.25|619.45|630.9|618.1|632.58|619.78|630.46|617.66|619
1678876800000|2023-03-15 10:40:00|630.72|617.92|633.97|621.17|635.18|622.38|630.68|617.88|658
1678877100000|2023-03-15 10:45:00|634.12|621.32|633.01|620.21|634.91|622.11|632.75|619.95|594
1678877400000|2023-03-15 10:50:00|633.13|620.33|631.83|619.03|634.46|621.66|631.22|618.42|634
1678877700000|2023-03-15 10:55:00|631.81|619.01|630.05|617.25|632.19|619.39|629.33|616.53|638
1678878000000|2023-03-15 11:00:00|629.94|617.14|628.27|615.47|630.95|618.15|628|615.2|665
1678878300000|2023-03-15 11:05:00|628.33|615.53|625.13|612.33|628.68|615.88|624.11|611.31|714
1678878600000|2023-03-15 11:10:00|625.12|612.32|626.37|613.57|626.85|614.05|625.01|612.21|654
1678878900000|2023-03-15 11:15:00|626.27|613.47|622.75|609.95|626.27|613.47|622.18|609.38|680
1678879200000|2023-03-15 11:20:00|622.85|610.05|623.43|610.63|623.52|610.72|620.6|607.8|706
1678879500000|2023-03-15 11:25:00|623.44|610.64|622.71|609.91|625.13|612.33|622.61|609.81|693
1678879800000|2023-03-15 11:30:00|622.82|610.02|622.44|609.64|622.86|610.06|618.46|605.66|713
1678880100000|2023-03-15 11:35:00|622.52|609.72|625.42|612.62|625.44|612.64|620.57|607.77|647
1678880400000|2023-03-15 11:40:00|625.44|612.64|625.82|613.02|625.95|613.15|623.67|610.87|533
1678880700000|2023-03-15 11:45:00|625.91|613.11|624.25|611.45|626.8|614|623.76|610.96|692
1678881000000|2023-03-15 11:50:00|624.35|611.55|626.12|613.32|626.59|613.79|623.35|610.55|620
1678881300000|2023-03-15 11:55:00|626.3|613.5|629.09|616.29|629.6|616.8|626.11|613.31|666
1678881600000|2023-03-15 12:00:00|629.07|616.27|627.16|614.36|629.1|616.3|626.1|613.3|654
1678881900000|2023-03-15 12:05:00|627.35|614.55|624.88|612.08|627.63|614.83|623.38|610.58|683
1678882200000|2023-03-15 12:10:00|624.82|612.02|624.28|611.48|626.2|613.4|622.78|609.98|662
1678882500000|2023-03-15 12:15:00|624.27|611.47|622.39|609.59|625.03|612.23|622.18|609.38|680
1678882800000|2023-03-15 12:20:00|622.38|609.58|623.22|610.42|623.38|610.58|621.08|608.28|636
1678883100000|2023-03-15 12:25:00|623.15|610.35|622.67|609.87|623.55|610.75|621.32|608.52|659
1678883400000|2023-03-15 12:30:00|622.79|609.99|631.36|618.56|633.48|620.68|622.63|609.83|801
1678883700000|2023-03-15 12:35:00|631.4|618.6|626.13|613.33|632.13|619.33|625.14|612.34|770
1678884000000|2023-03-15 12:40:00|626.39|613.59|622.56|609.76|628.61|615.81|621.88|609.08|718
1678884300000|2023-03-15 12:45:00|622.77|609.97|620.57|607.77|623.68|610.88|615.74|602.94|794
1678884600000|2023-03-15 12:50:00|620.2|607.4|623.58|610.78|625.71|612.91|619.99|607.19|766
1678884900000|2023-03-15 12:55:00|623.59|610.79|626|613.2|626.83|614.03|622.99|610.19|725
1678885200000|2023-03-15 13:00:00|626.08|613.28|627.11|614.31|627.43|614.63|624.24|611.44|706
1678885500000|2023-03-15 13:05:00|626.58|613.78|627.53|614.73|627.64|614.84|624.34|611.54|765
1678885800000|2023-03-15 13:10:00|627.62|614.82|631.06|618.26|631.17|618.37|627.14|614.34|729
1678886100000|2023-03-15 13:15:00|630.46|617.66|631.86|619.06|632.47|619.67|629.25|616.45|763
1678886400000|2023-03-15 13:20:00|631.88|619.08|632.27|619.47|633.57|620.77|630.66|617.86|769
1678886700000|2023-03-15 13:25:00|632.21|619.41|631.69|618.89|633.21|620.41|630.62|617.82|736
1678887000000|2023-03-15 13:30:00|631.59|618.79|630.89|618.09|632.85|620.05|628.34|615.54|773
1678887300000|2023-03-15 13:35:00|631.04|618.24|627.07|614.27|631.1|618.3|626.52|613.72|736
1678887600000|2023-03-15 13:40:00|627.05|614.25|626.72|613.92|628.58|615.78|625.49|612.69|720
1678887900000|2023-03-15 13:45:00|626.76|613.96|626.55|613.75|627.84|615.04|625.4|612.6|695
1678888200000|2023-03-15 13:50:00|626.54|613.74|623.79|610.99|626.65|613.85|622.92|610.12|673
1678888500000|2023-03-15 13:55:00|623.81|611.01|619.76|606.96|623.96|611.16|619.46|606.66|675
1678888800000|2023-03-15 14:00:00|619.74|606.94|620.45|607.65|621.06|608.26|617.83|605.03|742
1678889100000|2023-03-15 14:05:00|620.42|607.62|621.6|608.8|623.53|610.73|620.41|607.61|719
1678889400000|2023-03-15 14:10:00|622.21|609.41|619.07|606.27|623.37|610.57|618.13|605.33|736
1678889700000|2023-03-15 14:15:00|619.13|606.33|620.71|607.91|622.84|610.04|618.35|605.55|732
1678890000000|2023-03-15 14:20:00|620.65|607.85|619.37|606.57|622.07|609.27|618.32|605.52|728
1678890300000|2023-03-15 14:25:00|619.59|606.79|616.43|603.63|620.04|607.24|616.25|603.45|718
1678890600000|2023-03-15 14:30:00|616.19|603.39|613.77|600.97|616.44|603.64|613.6|600.8|724
1678890900000|2023-03-15 14:35:00|613.7|600.9|613.78|600.98|615.38|602.58|612.7|599.9|705
1678891200000|2023-03-15 14:40:00|613.68|600.88|604.56|591.76|613.87|601.07|604.49|591.69|776
1678891500000|2023-03-15 14:45:00|604.6|591.8|609.48|596.68|609.88|597.08|604.37|591.57|784
1678891800000|2023-03-15 14:50:00|609.45|596.65|611.02|598.22|611.54|598.74|608.38|595.58|736
1678892100000|2023-03-15 14:55:00|611.07|598.27|612.45|599.65|612.77|599.97|609.97|597.17|749
1678892400000|2023-03-15 15:00:00|612.46|599.66|609.68|596.88|612.64|599.84|609.01|596.21|728
1678892700000|2023-03-15 15:05:00|609.65|596.85|608.02|595.22|610.59|597.79|607.39|594.59|708
1678893000000|2023-03-15 15:10:00|608.08|595.28|610.74|597.94|611.26|598.46|607.9|595.1|725
1678893300000|2023-03-15 15:15:00|610.92|598.12|612.66|599.86|612.87|600.07|610.48|597.68|741
1678893600000|2023-03-15 15:20:00|612.72|599.92|609.28|596.48|612.83|600.03|609.05|596.25|737
1678893900000|2023-03-15 15:25:00|609.16|596.36|608.03|595.23|610.7|597.9|606.83|594.03|777
1678894200000|2023-03-15 15:30:00|608.06|595.26|605.35|592.55|610.7|597.9|604.86|592.06|776
1678894500000|2023-03-15 15:35:00|605.41|592.61|600.97|588.17|605.61|592.81|600.69|587.89|799
1678894800000|2023-03-15 15:40:00|601.03|588.23|602.48|589.68|605.84|593.04|600.07|587.27|791
1678895100000|2023-03-15 15:45:00|602.53|589.73|604.61|591.81|607.04|594.24|602.37|589.57|755
1678895400000|2023-03-15 15:50:00|604.78|591.98|599.11|586.31|605.55|592.75|599.1|586.3|761
1678895700000|2023-03-15 15:55:00|598.96|586.16|601.3|588.5|602.02|589.22|598.39|585.59|756
1678896000000|2023-03-15 16:00:00|601.15|588.35|596.24|583.44|602.45|589.65|595.52|582.72|749
1678896300000|2023-03-15 16:05:00|596.28|583.48|597.76|584.96|598.93|586.13|595.58|582.78|746
1678896600000|2023-03-15 16:10:00|597.91|585.11|595.77|582.97|598.16|585.36|594.65|581.85|780
1678896900000|2023-03-15 16:15:00|595.86|583.06|597.17|584.37|600.49|587.69|595.85|583.05|783
1678897200000|2023-03-15 16:20:00|597.16|584.36|596.44|583.64|600.02|587.22|595.53|582.73|743
1678897500000|2023-03-15 16:25:00|596.45|583.65|594.77|581.97|598.17|585.37|594.27|581.47|706
1678897800000|2023-03-15 16:30:00|594.75|581.95|596.89|584.09|598.24|585.44|593.91|581.11|747
1678898100000|2023-03-15 16:35:00|597.03|584.23|590.5|577.7|598.05|585.25|590.5|577.7|752
1678898400000|2023-03-15 16:40:00|590.44|577.64|586.4|573.6|591.12|578.32|584.27|571.47|778
1678898700000|2023-03-15 16:45:00|586.43|573.63|588.4|575.6|588.43|575.63|584.1|571.3|768
1678899000000|2023-03-15 16:50:00|588.38|575.58|585.89|573.09|589.61|576.81|585.55|572.75|747
1678899300000|2023-03-15 16:55:00|585.88|573.08|583.71|570.91|586.61|573.81|580.71|567.91|738
1678899600000|2023-03-15 17:00:00|583.7|570.9|585.55|572.75|585.99|573.19|581.49|568.69|760
1678899900000|2023-03-15 17:05:00|585.57|572.77|589.01|576.21|589.72|576.92|585|572.2|718
1678900200000|2023-03-15 17:10:00|588.82|576.02|590.15|577.35|590.32|577.52|588.77|575.97|667
1678900500000|2023-03-15 17:15:00|590.32|577.52|589.17|576.37|590.32|577.52|587.92|575.12|418
1678900800000|2023-03-15 17:20:00|589.11|576.31|589.11|576.31|589.73|576.93|588.62|575.82|576
1678901100000|2023-03-15 17:25:00|589.04|576.24|590.8|578|591.7|578.9|588.52|575.72|505
1678901400000|2023-03-15 17:30:00|590.78|577.98|591.18|578.38|591.33|578.53|588.35|575.55|637
1678901700000|2023-03-15 17:35:00|591.13|578.33|592.14|579.34|592.69|579.89|590.42|577.62|624
1678902000000|2023-03-15 17:40:00|592.18|579.38|589.35|576.55|592.38|579.58|589.06|576.26|674
1678902300000|2023-03-15 17:45:00|589.42|576.62|589.87|577.07|590.47|577.67|588.49|575.69|673
1678902600000|2023-03-15 17:50:00|589.82|577.02|592.95|580.15|593.1|580.3|589.62|576.82|612
1678902900000|2023-03-15 17:55:00|592.83|580.03|593.72|580.92|594.53|581.73|592.58|579.78|594
1678903200000|2023-03-15 18:00:00|593.91|581.11|592.09|579.29|593.91|581.11|591.53|578.73|666
1678903500000|2023-03-15 18:05:00|591.88|579.08|589.48|576.68|591.95|579.15|589.39|576.59|649
1678903800000|2023-03-15 18:10:00|589.57|576.77|588.37|575.57|589.71|576.91|587.89|575.09|588
1678904100000|2023-03-15 18:15:00|588.29|575.49|588.52|575.72|589.6|576.8|587.3|574.5|576
1678904400000|2023-03-15 18:20:00|588.53|575.73|590.51|577.71|590.82|578.02|587.77|574.97|587
1678904700000|2023-03-15 18:25:00|590.58|577.78|594.41|581.61|594.79|581.99|590|577.2|712
1678905000000|2023-03-15 18:30:00|594.31|581.51|595.32|582.52|595.76|582.96|593.53|580.73|751
1678905300000|2023-03-15 18:35:00|595.31|582.51|593.88|581.08|595.42|582.62|593.16|580.36|691
1678905600000|2023-03-15 18:40:00|593.95|581.15|595.48|582.68|595.65|582.85|593.57|580.77|655
1678905900000|2023-03-15 18:45:00|595.78|582.98|594.61|581.81|595.93|583.13|594.34|581.54|609
1678906200000|2023-03-15 18:50:00|594.75|581.95|594.14|581.34|594.83|582.03|591.4|578.6|637
1678906500000|2023-03-15 18:55:00|594.1|581.3|602.15|589.35|603.69|590.89|593.62|580.82|662
1678906800000|2023-03-15 19:00:00|601.59|588.79|594.52|581.72|601.9|589.1|594.33|581.53|705
1678907100000|2023-03-15 19:05:00|594.53|581.73|594.09|581.29|595.57|582.77|592.77|579.97|689
1678907400000|2023-03-15 19:10:00|594.06|581.26|594.87|582.07|595.35|582.55|593.39|580.59|681
1678907700000|2023-03-15 19:15:00|594.76|581.96|596.33|583.53|596.95|584.15|594.76|581.96|616
1678908000000|2023-03-15 19:20:00|596.03|583.23|597.59|584.79|598.29|585.49|595.27|582.47|629
1678908300000|2023-03-15 19:25:00|597.62|584.82|599.92|587.12|600.52|587.72|597.44|584.64|668
1678908600000|2023-03-15 19:30:00|599.96|587.16|599.3|586.5|600.61|587.81|598.73|585.93|588
1678908900000|2023-03-15 19:35:00|599.31|586.51|594.88|582.08|599.4|586.6|594.77|581.97|629
1678909200000|2023-03-15 19:40:00|594.97|582.17|593.06|580.26|595.02|582.22|592.44|579.64|665
1678909500000|2023-03-15 19:45:00|593.04|580.24|592.74|579.94|594.3|581.5|591.45|578.65|645
1678909800000|2023-03-15 19:50:00|592.86|580.06|593.12|580.32|593.36|580.56|591.47|578.67|663
1678910100000|2023-03-15 19:55:00|593.14|580.34|595.9|583.1|596.05|583.25|593.04|580.24|589
1678910400000|2023-03-15 20:00:00|596.12|583.32|595.72|582.92|596.88|584.08|595|582.2|660
1678910700000|2023-03-15 20:05:00|595.8|583|595.17|582.37|596.28|583.48|594.94|582.14|518
1678911000000|2023-03-15 20:10:00|595.22|582.42|594.91|582.11|596.48|583.68|594.58|581.78|553
1678911300000|2023-03-15 20:15:00|594.96|582.16|595.68|582.88|596.65|583.85|594.82|582.02|546
1678911600000|2023-03-15 20:20:00|595.83|583.03|596.08|583.28|597.32|584.52|595.65|582.85|559
1678911900000|2023-03-15 20:25:00|596.11|583.31|597.13|584.33|597.43|584.63|595.46|582.66|535
1678912200000|2023-03-15 20:30:00|597.14|584.34|597.65|584.85|597.72|584.92|595.72|582.92|592
1678912500000|2023-03-15 20:35:00|597.5|584.7|599.78|586.98|599.94|587.14|597.12|584.32|597
1678912800000|2023-03-15 20:40:00|599.79|586.99|600.19|587.39|600.65|587.85|599.33|586.53|511
1678913100000|2023-03-15 20:45:00|600.23|587.43|598.51|585.71|600.8|588|598.17|585.37|599
1678913400000|2023-03-15 20:50:00|598.48|585.68|598.24|585.44|598.93|586.13|597.58|584.78|524
1678913700000|2023-03-15 20:55:00|598.31|585.51|597.83|585.03|598.31|585.51|596.67|583.87|468
1678914000000|2023-03-15 21:00:00|597.82|585.02|598.25|585.45|598.98|586.18|597.75|584.95|306
1678914300000|2023-03-15 21:05:00|598.22|585.42|598.89|586.09|599.31|586.51|597.92|585.12|356
1678914600000|2023-03-15 21:10:00|598.95|586.15|598.1|585.3|598.96|586.16|597.89|585.09|291
1678914900000|2023-03-15 21:15:00|598.09|585.29|598.3|585.5|598.67|585.87|598.04|585.24|307
1678915200000|2023-03-15 21:20:00|598.29|585.49|597.07|584.27|598.45|585.65|596.9|584.1|343
1678915500000|2023-03-15 21:25:00|597.1|584.3|595.01|582.21|597.33|584.53|595|582.2|333
1678915800000|2023-03-15 21:30:00|595.03|582.23|596.92|584.12|596.96|584.16|595.03|582.23|259
1678916100000|2023-03-15 21:35:00|596.97|584.17|597.33|584.53|597.4|584.6|596.9|584.1|258
1678916400000|2023-03-15 21:40:00|597.34|584.54|598.03|585.23|598.18|585.38|597.27|584.47|199
1678916700000|2023-03-15 21:45:00|598.01|585.21|596.77|583.97|598.01|585.21|596.73|583.93|302
1678917000000|2023-03-15 21:50:00|596.78|583.98|596.71|583.91|596.92|584.12|596.19|583.39|313
1678917300000|2023-03-15 21:55:00|596.75|583.95|597.01|584.21|597.98|585.18|596.11|583.31|356
1678917600000|2023-03-15 22:00:00|597.09|584.29|600.19|587.39|600.26|587.46|596.83|584.03|587
1678917900000|2023-03-15 22:05:00|600.21|587.41|600.25|587.45|601.45|588.65|599.34|586.54|519
1678918200000|2023-03-15 22:10:00|600.49|587.69|601.01|588.21|601.26|588.46|598.63|585.83|507
1678918500000|2023-03-15 22:15:00|601.04|588.24|599.23|586.43|601.37|588.57|598.98|586.18|454
1678918800000|2023-03-15 22:20:00|599.11|586.31|599.13|586.33|600.22|587.42|597.8|585|536
1678919100000|2023-03-15 22:25:00|599.25|586.45|597.63|584.83|599.71|586.91|597.37|584.57|563
1678919400000|2023-03-15 22:30:00|597.48|584.68|595.95|583.15|598.49|585.69|595.45|582.65|546
1678919700000|2023-03-15 22:35:00|595.94|583.14|594.18|581.38|596.02|583.22|592.34|579.54|665
1678920000000|2023-03-15 22:40:00|594.17|581.37|596.65|583.85|597.18|584.38|593.93|581.13|591
1678920300000|2023-03-15 22:45:00|596.63|583.83|594.92|582.12|596.94|584.14|594.4|581.6|593
1678920600000|2023-03-15 22:50:00|594.95|582.15|595.21|582.41|596.55|583.75|594.46|581.66|524
1678920900000|2023-03-15 22:55:00|595.22|582.42|594.44|581.64|596.04|583.24|594.26|581.46|520
1678921200000|2023-03-15 23:00:00|594.48|581.68|596.69|583.89|597.23|584.43|593.84|581.04|587
1678921500000|2023-03-15 23:05:00|596.73|583.93|597.06|584.26|597.76|584.96|595.99|583.19|519
1678921800000|2023-03-15 23:10:00|597.44|584.64|594.95|582.15|597.56|584.76|593.95|581.15|507
1678922100000|2023-03-15 23:15:00|594.87|582.07|596.07|583.27|596.55|583.75|594.27|581.47|538
1678922400000|2023-03-15 23:20:00|596|583.2|597.22|584.42|597.98|585.18|596|583.2|478
1678922700000|2023-03-15 23:25:00|597.72|584.92|596.69|583.89|598.02|585.22|595.89|583.09|574
1678923000000|2023-03-15 23:30:00|597.2|584.4|599.02|586.22|600.03|587.23|595.76|582.96|369
1678923300000|2023-03-15 23:35:00|599.12|586.32|596.33|583.53|599.45|586.65|595.04|582.24|441
1678923600000|2023-03-15 23:40:00|595.73|582.93|596.58|583.78|597.82|585.02|595.26|582.46|616
1678923900000|2023-03-15 23:45:00|596.6|583.8|598.27|585.47|598.47|585.67|595.69|582.89|641
1678924200000|2023-03-15 23:50:00|598|585.2|598.78|585.98|599.02|586.22|596.26|583.46|526
1678924500000|2023-03-15 23:55:00|598.8|586|599.23|586.43|599.65|586.85|597.74|584.94|483
1678924800000|2023-03-16 00:00:00|599.65|586.85|600.08|587.28|600.1|587.3|596.98|584.18|571
1678925100000|2023-03-16 00:05:00|599.94|587.14|597.11|584.31|600.32|587.52|596.73|583.93|491
1678925400000|2023-03-16 00:10:00|597.2|584.4|600.03|587.23|600.29|587.49|596.44|583.64|603
1678925700000|2023-03-16 00:15:00|600.01|587.21|601.09|588.29|601.17|588.37|599.01|586.21|451
1678926000000|2023-03-16 00:20:00|601.1|588.3|601.71|588.91|602.89|590.09|600.3|587.5|498
1678926300000|2023-03-16 00:25:00|601.72|588.92|599.45|586.65|602.54|589.74|598.79|585.99|588
1678926600000|2023-03-16 00:30:00|599.36|586.56|596.67|583.87|600.05|587.25|596.57|583.77|609
1678926900000|2023-03-16 00:35:00|596.71|583.91|598.12|585.32|598.79|585.99|595.89|583.09|617
1678927200000|2023-03-16 00:40:00|598.24|585.44|596.32|583.52|599.57|586.77|596.1|583.3|570
1678927500000|2023-03-16 00:45:00|596.33|583.53|598.14|585.34|599.03|586.23|595.4|582.6|616
1678927800000|2023-03-16 00:50:00|598.02|585.22|596.4|583.6|599.65|586.85|595.72|582.92|699
1678928100000|2023-03-16 00:55:00|596.41|583.61|591.46|578.66|596.43|583.63|590.75|577.95|709
1678928400000|2023-03-16 01:00:00|591.34|578.54|595.29|582.49|595.82|583.02|591.34|578.54|683
1678928700000|2023-03-16 01:05:00|595.73|582.93|594.11|581.31|596.08|583.28|593.51|580.71|651
1678929000000|2023-03-16 01:10:00|594.05|581.25|594.71|581.91|595.89|583.09|593.72|580.92|625
1678929300000|2023-03-16 01:15:00|594.66|581.86|590.25|577.45|594.66|581.86|589.19|576.39|686
1678929600000|2023-03-16 01:20:00|590.32|577.52|594.29|581.49|595.73|582.93|589.89|577.09|674
1678929900000|2023-03-16 01:25:00|593.94|581.14|595.15|582.35|595.23|582.43|593.51|580.71|570
1678930200000|2023-03-16 01:30:00|594.95|582.15|595.95|583.15|596.48|583.68|593.68|580.88|595
1678930500000|2023-03-16 01:35:00|596.36|583.56|593.98|581.18|596.61|583.81|593|580.2|625
1678930800000|2023-03-16 01:40:00|593.97|581.17|594.37|581.57|595.12|582.32|592.64|579.84|549
1678931100000|2023-03-16 01:45:00|593.85|581.05|594.43|581.63|595.4|582.6|592.63|579.83|561
1678931400000|2023-03-16 01:50:00|594.49|581.69|596.01|583.21|596.75|583.95|594.32|581.52|545
1678931700000|2023-03-16 01:55:00|596|583.2|595.33|582.53|597.02|584.22|594.61|581.81|495
1678932000000|2023-03-16 02:00:00|595.3|582.5|595.05|582.25|596.5|583.7|594.43|581.63|564
1678932300000|2023-03-16 02:05:00|594.77|581.97|596.48|583.68|596.99|584.19|594.56|581.76|522
1678932600000|2023-03-16 02:10:00|596.49|583.69|597.94|585.14|598.09|585.29|596.37|583.57|448
1678932900000|2023-03-16 02:15:00|597.4|584.6|596.87|584.07|598.15|585.35|596.57|583.77|443
1678933200000|2023-03-16 02:20:00|596.92|584.12|597.98|585.18|598.31|585.51|595.65|582.85|458
1678933500000|2023-03-16 02:25:00|597.71|584.91|598.56|585.76|599.32|586.52|597.48|584.68|481
1678933800000|2023-03-16 02:30:00|598.63|585.83|597.45|584.65|598.97|586.17|597.14|584.34|469
1678934100000|2023-03-16 02:35:00|597.49|584.69|598.68|585.88|599.59|586.79|597.47|584.67|524
1678934400000|2023-03-16 02:40:00|599.48|586.68|599.32|586.52|600.1|587.3|598.29|585.49|519
1678934700000|2023-03-16 02:45:00|599.58|586.78|599.24|586.44|600.05|587.25|598.43|585.63|469
1678935000000|2023-03-16 02:50:00|599.25|586.45|599.96|587.16|600.98|588.18|598.9|586.1|447
1678935300000|2023-03-16 02:55:00|600.1|587.3|599.98|587.18|601.02|588.22|599.49|586.69|442
1678935600000|2023-03-16 03:00:00|599.84|587.04|600.18|587.38|601.19|588.39|599.05|586.25|490
1678935900000|2023-03-16 03:05:00|600.17|587.37|598.56|585.76|600.38|587.58|597.9|585.1|471
1678936200000|2023-03-16 03:10:00|598.5|585.7|596.11|583.31|599.56|586.76|596.01|583.21|491
1678936500000|2023-03-16 03:15:00|596.05|583.25|596.78|583.98|597.33|584.53|595.86|583.06|502
1678936800000|2023-03-16 03:20:00|596.79|583.99|598.39|585.59|599.05|586.25|596.73|583.93|374
1678937100000|2023-03-16 03:25:00|598.4|585.6|598.28|585.48|599.22|586.42|597.2|584.4|399
1678937400000|2023-03-16 03:30:00|598.31|585.51|597.51|584.71|598.95|586.15|597.25|584.45|415
1678937700000|2023-03-16 03:35:00|597.54|584.74|595.74|582.94|597.75|584.95|594.45|581.65|516
1678938000000|2023-03-16 03:40:00|595.75|582.95|596.81|584.01|597.58|584.78|595.09|582.29|445
1678938300000|2023-03-16 03:45:00|597.15|584.35|596.02|583.22|597.33|584.53|595.63|582.83|428
1678938600000|2023-03-16 03:50:00|595.71|582.91|597.34|584.54|597.87|585.07|595.71|582.91|401
1678938900000|2023-03-16 03:55:00|597.23|584.43|598.02|585.22|598.42|585.62|595.69|582.89|350
1678939200000|2023-03-16 04:00:00|598.03|585.23|596.67|583.87|598.6|585.8|596.31|583.51|512
1678939500000|2023-03-16 04:05:00|596.66|583.86|599.1|586.3|599.1|586.3|596.08|583.28|520
1678939800000|2023-03-16 04:10:00|598.49|585.69|597.51|584.71|599.09|586.29|596.69|583.89|470
1678940100000|2023-03-16 04:15:00|597.83|585.03|595.83|583.03|597.83|585.03|595.53|582.73|474
1678940400000|2023-03-16 04:20:00|595.84|583.04|596.12|583.32|597.14|584.34|595.21|582.41|442
1678940700000|2023-03-16 04:25:00|596.17|583.37|597.29|584.49|598.03|585.23|595.97|583.17|432
1678941000000|2023-03-16 04:30:00|597.3|584.5|594.76|581.96|597.45|584.65|594.74|581.94|437
1678941300000|2023-03-16 04:35:00|595.02|582.22|594.16|581.36|595.23|582.43|593.29|580.49|519
1678941600000|2023-03-16 04:40:00|594.22|581.42|592.59|579.79|595.1|582.3|592.32|579.52|587
1678941900000|2023-03-16 04:45:00|592.5|579.7|593.43|580.63|594.48|581.68|591.6|578.8|593
1678942200000|2023-03-16 04:50:00|593.69|580.89|592.09|579.29|594.26|581.46|591.64|578.84|570
1678942500000|2023-03-16 04:55:00|592.04|579.24|594.39|581.59|594.66|581.86|592.04|579.24|555
1678942800000|2023-03-16 05:00:00|594.45|581.65|594.9|582.1|595.6|582.8|593.98|581.18|441
1678943100000|2023-03-16 05:05:00|594.97|582.17|593.74|580.94|594.97|582.17|592.27|579.47|495
1678943400000|2023-03-16 05:10:00|593.61|580.81|594.63|581.83|594.81|582.01|592.54|579.74|474
1678943700000|2023-03-16 05:15:00|594.58|581.78|595.03|582.23|595.68|582.88|593.75|580.95|443
1678944000000|2023-03-16 05:20:00|595.05|582.25|598.04|585.24|598.67|585.87|594.78|581.98|505
1678944300000|2023-03-16 05:25:00|598.11|585.31|599.65|586.85|600.5|587.7|597.97|585.17|600
1678944600000|2023-03-16 05:30:00|599.49|586.69|600.57|587.77|601.12|588.32|599.18|586.38|613
1678944900000|2023-03-16 05:35:00|600.59|587.79|598.79|585.99|600.74|587.94|598.16|585.36|503
1678945200000|2023-03-16 05:40:00|598.55|585.75|597.97|585.17|599.42|586.62|597.07|584.27|565
1678945500000|2023-03-16 05:45:00|597.77|584.97|598.12|585.32|599.41|586.61|597.3|584.5|536
1678945800000|2023-03-16 05:50:00|598.18|585.38|598.21|585.41|598.85|586.05|596.2|583.4|524
1678946100000|2023-03-16 05:55:00|598.1|585.3|597.85|585.05|598.88|586.08|596.88|584.08|553
1678946400000|2023-03-16 06:00:00|597.05|584.25|600.88|588.08|601.02|588.22|597.05|584.25|629
1678946700000|2023-03-16 06:05:00|600.89|588.09|600.58|587.78|601.58|588.78|600.11|587.31|612
1678947000000|2023-03-16 06:10:00|600.81|588.01|600.7|587.9|602.06|589.26|600.35|587.55|614
1678947300000|2023-03-16 06:15:00|600.97|588.17|599.16|586.36|602.12|589.32|598.95|586.15|591
1678947600000|2023-03-16 06:20:00|598.91|586.11|599.83|587.03|600.99|588.19|598.91|586.11|578
1678947900000|2023-03-16 06:25:00|600.13|587.33|600.01|587.21|601.19|588.39|599.5|586.7|485
1678948200000|2023-03-16 06:30:00|600.06|587.26|599.49|586.69|601.13|588.33|599.31|586.51|506
1678948500000|2023-03-16 06:35:00|599.68|586.88|598.76|585.96|600.34|587.54|598.76|585.96|498
1678948800000|2023-03-16 06:40:00|598.86|586.06|598.4|585.6|599.4|586.6|597.71|584.91|564
1678949100000|2023-03-16 06:45:00|598.35|585.55|599.63|586.83|600.25|587.45|597.62|584.82|576
1678949400000|2023-03-16 06:50:00|599.59|586.79|598.42|585.62|600.28|587.48|597.79|584.99|575
1678949700000|2023-03-16 06:55:00|598.44|585.64|600.86|588.06|601.98|589.18|597.69|584.89|640
1678950000000|2023-03-16 07:00:00|600.99|588.19|601.83|589.03|602.96|590.16|600.21|587.41|621
1678950300000|2023-03-16 07:05:00|601.84|589.04|603.04|590.24|603.27|590.47|600.38|587.58|651
1678950600000|2023-03-16 07:10:00|603.07|590.27|601.7|588.9|603.44|590.64|600.77|587.97|667
1678950900000|2023-03-16 07:15:00|601.73|588.93|601.76|588.96|602.76|589.96|600.99|588.19|636
1678951200000|2023-03-16 07:20:00|601.83|589.03|603.34|590.54|604.02|591.22|601.83|589.03|654
1678951500000|2023-03-16 07:25:00|603.36|590.56|604.26|591.46|605.28|592.48|602.9|590.1|657
1678951800000|2023-03-16 07:30:00|604.18|591.38|602.72|589.92|604.99|592.19|601.97|589.17|647
1678952100000|2023-03-16 07:35:00|602.63|589.83|603.24|590.44|603.43|590.63|600.8|588|573
1678952400000|2023-03-16 07:40:00|603.34|590.54|601.94|589.14|603.82|591.02|601.33|588.53|582
1678952700000|2023-03-16 07:45:00|602.11|589.31|602.32|589.52|602.77|589.97|600.3|587.5|611
1678953000000|2023-03-16 07:50:00|602.41|589.61|600.91|588.11|602.62|589.82|600.65|587.85|510
1678953300000|2023-03-16 07:55:00|600.72|587.92|601.39|588.59|601.94|589.14|600.08|587.28|562
1678953600000|2023-03-16 08:00:00|601.34|588.54|600.33|587.53|603.03|590.23|600.11|587.31|645
1678953900000|2023-03-16 08:05:00|600.53|587.73|601.59|588.79|601.94|589.14|599.76|586.96|560
1678954200000|2023-03-16 08:10:00|601.53|588.73|601.13|588.33|601.98|589.18|600.66|587.86|568
1678954500000|2023-03-16 08:15:00|600.8|588|599.5|586.7|601.37|588.57|599.06|586.26|609
1678954800000|2023-03-16 08:20:00|599.49|586.69|597.1|584.3|599.9|587.1|597.1|584.3|567
1678955100000|2023-03-16 08:25:00|597.2|584.4|598.59|585.79|599.65|586.85|597.2|584.4|554
1678955400000|2023-03-16 08:30:00|598.47|585.67|597.56|584.76|599.6|586.8|597.3|584.5|546
1678955700000|2023-03-16 08:35:00|597.7|584.9|599.26|586.46|599.92|587.12|597.43|584.63|496
1678956000000|2023-03-16 08:40:00|598.98|586.18|598.88|586.08|600.1|587.3|598.52|585.72|524
1678956300000|2023-03-16 08:45:00|598.59|585.79|598.28|585.48|599.35|586.55|597.89|585.09|476
1678956600000|2023-03-16 08:50:00|598.25|585.45|598.99|586.19|598.99|586.19|597.83|585.03|488
1678956900000|2023-03-16 08:55:00|598.34|585.54|598.81|586.01|599.69|586.89|597.26|584.46|527
1678957200000|2023-03-16 09:00:00|598.92|586.12|599.51|586.71|600.42|587.62|598.4|585.6|546
1678957500000|2023-03-16 09:05:00|599.8|587|596.78|583.98|599.84|587.04|596.08|583.28|627
1678957800000|2023-03-16 09:10:00|596.77|583.97|596.23|583.43|598.24|585.44|595.77|582.97|571
1678958100000|2023-03-16 09:15:00|596.34|583.54|593.7|580.9|596.75|583.95|593.7|580.9|613
1678958400000|2023-03-16 09:20:00|593.66|580.86|593.35|580.55|594.45|581.65|592.98|580.18|594
1678958700000|2023-03-16 09:25:00|593.32|580.52|594.87|582.07|595.54|582.74|593.27|580.47|516
1678959000000|2023-03-16 09:30:00|595.2|582.4|594.52|581.72|595.8|583|593.63|580.83|482
1678959300000|2023-03-16 09:35:00|594.53|581.73|597.15|584.35|597.97|585.17|593.99|581.19|578
1678959600000|2023-03-16 09:40:00|597.13|584.33|601.97|589.17|602.49|589.69|596.47|583.67|700
1678959900000|2023-03-16 09:45:00|601.92|589.12|599.8|587|602.29|589.49|598.68|585.88|735
1678960200000|2023-03-16 09:50:00|599.79|586.99|598.88|586.08|600.3|587.5|598.04|585.24|669
1678960500000|2023-03-16 09:55:00|599.05|586.25|598.41|585.61|599.84|587.04|597.9|585.1|638
1678960800000|2023-03-16 10:00:00|598.66|585.86|598.38|585.58|599.29|586.49|594.54|581.74|716
1678961100000|2023-03-16 10:05:00|599.17|586.37|599.31|586.51|600.48|587.68|597.5|584.7|688
1678961400000|2023-03-16 10:10:00|599.33|586.53|599.53|586.73|600.08|587.28|598.31|585.51|626
1678961700000|2023-03-16 10:15:00|599.65|586.85|600.5|587.7|600.91|588.11|598.38|585.58|653
1678962000000|2023-03-16 10:20:00|600.48|587.68|598.68|585.88|600.96|588.16|598.68|585.88|623
1678962300000|2023-03-16 10:25:00|599.1|586.3|598|585.2|599.49|586.69|597.85|585.05|619
1678962600000|2023-03-16 10:30:00|597.81|585.01|600.59|587.79|600.92|588.12|597.81|585.01|708
1678962900000|2023-03-16 10:35:00|600.42|587.62|599.72|586.92|600.73|587.93|599.27|586.47|648
1678963200000|2023-03-16 10:40:00|599.56|586.76|601.07|588.27|601.54|588.74|598.73|585.93|599
1678963500000|2023-03-16 10:45:00|601.09|588.29|602.89|590.09|603.5|590.7|600.3|587.5|639
1678963800000|2023-03-16 10:50:00|603.13|590.33|601.13|588.33|603.25|590.45|600.61|587.81|631
1678964100000|2023-03-16 10:55:00|600.88|588.08|601.52|588.72|602.19|589.39|599.36|586.56|626
1678964400000|2023-03-16 11:00:00|601.56|588.76|598.31|585.51|601.65|588.85|597.96|585.16|632
1678964700000|2023-03-16 11:05:00|598.29|585.49|599.43|586.63|599.54|586.74|597.84|585.04|619
1678965000000|2023-03-16 11:10:00|599.41|586.61|598.63|585.83|599.75|586.95|598.15|585.35|541
1678965300000|2023-03-16 11:15:00|598.56|585.76|601.37|588.57|601.5|588.7|598.29|585.49|623
1678965600000|2023-03-16 11:20:00|601.43|588.63|600.96|588.16|601.98|589.18|600.53|587.73|506
1678965900000|2023-03-16 11:25:00|600.91|588.11|600.74|587.94|602.15|589.35|600.36|587.56|528
1678966200000|2023-03-16 11:30:00|600.68|587.88|602.82|590.02|603.23|590.43|600.53|587.73|584
1678966500000|2023-03-16 11:35:00|602.88|590.08|601.14|588.34|603.12|590.32|600.86|588.06|575
1678966800000|2023-03-16 11:40:00|601.05|588.25|601.98|589.18|603.52|590.72|601.01|588.21|599
1678967100000|2023-03-16 11:45:00|602.06|589.26|602.49|589.69|603.87|591.07|601.41|588.61|639
1678967400000|2023-03-16 11:50:00|602.46|589.66|602.83|590.03|603.42|590.62|602.04|589.24|600
1678967700000|2023-03-16 11:55:00|602.73|589.93|601.87|589.07|603.36|590.56|601.64|588.84|520
1678968000000|2023-03-16 12:00:00|601.96|589.16|599.47|586.67|602.4|589.6|599.11|586.31|628
1678968300000|2023-03-16 12:05:00|599.53|586.73|599.52|586.72|599.98|587.18|598.48|585.68|552
1678968600000|2023-03-16 12:10:00|599.28|586.48|599|586.2|600.11|587.31|598.85|586.05|558
1678968900000|2023-03-16 12:15:00|599.08|586.28|599.68|586.88|599.75|586.95|597.8|585|621
1678969200000|2023-03-16 12:20:00|599.74|586.94|596.46|583.66|599.74|586.94|595.64|582.84|649
1678969500000|2023-03-16 12:25:00|596.41|583.61|600.39|587.59|600.63|587.83|595.69|582.89|658
1678969800000|2023-03-16 12:30:00|600.34|587.54|596.62|583.82|600.39|587.59|596.51|583.71|703
1678970100000|2023-03-16 12:35:00|596.57|583.77|596.64|583.84|597.02|584.22|593.94|581.14|691
1678970400000|2023-03-16 12:40:00|596.68|583.88|594.26|581.46|596.84|584.04|593.77|580.97|673
1678970700000|2023-03-16 12:45:00|594.16|581.36|591.74|578.94|594.37|581.57|591.31|578.51|716
1678971000000|2023-03-16 12:50:00|591.8|579|593.25|580.45|595.4|582.6|591.62|578.82|632
1678971300000|2023-03-16 12:55:00|593.23|580.43|593.1|580.3|593.44|580.64|591.85|579.05|627
1678971600000|2023-03-16 13:00:00|593.12|580.32|590.45|577.65|594.43|581.63|590.35|577.55|692
1678971900000|2023-03-16 13:05:00|590.53|577.73|592.68|579.88|593.02|580.22|590.46|577.66|676
1678972200000|2023-03-16 13:10:00|592.94|580.14|592.75|579.95|594.01|581.21|591.72|578.92|676
1678972500000|2023-03-16 13:15:00|592.78|579.98|587.76|574.96|593.16|580.36|587.23|574.43|767
1678972800000|2023-03-16 13:20:00|587.94|575.14|589.61|576.81|589.61|576.81|586.24|573.44|759
1678973100000|2023-03-16 13:25:00|589.43|576.63|589.42|576.62|590.32|577.52|587.93|575.13|749
1678973400000|2023-03-16 13:30:00|589.26|576.46|591.18|578.38|591.18|578.38|587.45|574.65|760
1678973700000|2023-03-16 13:35:00|591.21|578.41|593.08|580.28|593.14|580.34|590.62|577.82|753
1678974000000|2023-03-16 13:40:00|593|580.2|595.01|582.21|595.14|582.34|592.19|579.39|731
1678974300000|2023-03-16 13:45:00|595.1|582.3|592.72|579.92|595.65|582.85|591.6|578.8|696
1678974600000|2023-03-16 13:50:00|592.91|580.11|595.82|583.02|596.33|583.53|591.78|578.98|746
1678974900000|2023-03-16 13:55:00|595.83|583.03|597.11|584.31|597.62|584.82|595.54|582.74|719
1678975200000|2023-03-16 14:00:00|597.27|584.47|595.62|582.82|597.65|584.85|594.83|582.03|653
1678975500000|2023-03-16 14:05:00|595.47|582.67|593.19|580.39|595.59|582.79|592.97|580.17|684
1678975800000|2023-03-16 14:10:00|593.25|580.45|593.99|581.19|594.76|581.96|593.09|580.29|694
1678976100000|2023-03-16 14:15:00|594.03|581.23|593.06|580.26|594.53|581.73|592.24|579.44|668
1678976400000|2023-03-16 14:20:00|592.87|580.07|595.97|583.17|596.07|583.27|592.34|579.54|699
1678976700000|2023-03-16 14:25:00|595.88|583.08|597.85|585.05|598.17|585.37|595.29|582.49|746
1678977000000|2023-03-16 14:30:00|597.61|584.81|597.13|584.33|599.32|586.52|596.83|584.03|727
1678977300000|2023-03-16 14:35:00|597.17|584.37|595.41|582.61|597.76|584.96|595.23|582.43|650
1678977600000|2023-03-16 14:40:00|595.28|582.48|599.49|586.69|599.49|586.69|595.26|582.46|716
1678977900000|2023-03-16 14:45:00|599.45|586.65|601.26|588.46|601.78|588.98|599.02|586.22|679
1678978200000|2023-03-16 14:50:00|601.16|588.36|600.23|587.43|601.7|588.9|599.62|586.82|646
1678978500000|2023-03-16 14:55:00|600.16|587.36|599.38|586.58|601.61|588.81|598.88|586.08|719
1678978800000|2023-03-16 15:00:00|599.25|586.45|596.72|583.92|599.61|586.81|596.53|583.73|659
1678979100000|2023-03-16 15:05:00|596.7|583.9|597.07|584.27|598.34|585.54|596.21|583.41|646
1678979400000|2023-03-16 15:10:00|597.06|584.26|596.41|583.61|597.3|584.5|595.15|582.35|675
1678979700000|2023-03-16 15:15:00|596.6|583.8|596.04|583.24|597.55|584.75|595.94|583.14|600
1678980000000|2023-03-16 15:20:00|596.16|583.36|597.58|584.78|597.67|584.87|595.42|582.62|685
1678980300000|2023-03-16 15:25:00|597.41|584.61|598.05|585.25|599.05|586.25|597.37|584.57|627
1678980600000|2023-03-16 15:30:00|598.07|585.27|596.67|583.87|598.26|585.46|596.41|583.61|590
1678980900000|2023-03-16 15:35:00|596.69|583.89|598.18|585.38|599.25|586.45|596.68|583.88|624
1678981200000|2023-03-16 15:40:00|598.2|585.4|599.54|586.74|600.05|587.25|597.94|585.14|630
1678981500000|2023-03-16 15:45:00|599.53|586.73|600.12|587.32|600.22|587.42|598.11|585.31|580
1678981800000|2023-03-16 15:50:00|600.2|587.4|600.53|587.73|600.8|588|598.7|585.9|661
1678982100000|2023-03-16 15:55:00|600.56|587.76|601.14|588.34|602.41|589.61|599.16|586.36|611
1678982400000|2023-03-16 16:00:00|601.13|588.33|599.38|586.58|602.44|589.64|598.9|586.1|696
1678982700000|2023-03-16 16:05:00|599.45|586.65|598.37|585.57|600.85|588.05|597.88|585.08|662
1678983000000|2023-03-16 16:10:00|598.45|585.65|598.14|585.34|599.18|586.38|597.04|584.24|661
1678983300000|2023-03-16 16:15:00|598.15|585.35|598.31|585.51|598.59|585.79|597.21|584.41|607
1678983600000|2023-03-16 16:20:00|598.41|585.61|599.01|586.21|599.13|586.33|597.44|584.64|605
1678983900000|2023-03-16 16:25:00|598.96|586.16|598.95|586.15|600.1|587.3|598.44|585.64|587
1678984200000|2023-03-16 16:30:00|598.93|586.13|598.7|585.9|599.42|586.62|597.62|584.82|622
1678984500000|2023-03-16 16:35:00|598.77|585.97|599.51|586.71|600.08|587.28|597.85|585.05|678
1678984800000|2023-03-16 16:40:00|599.55|586.75|599.59|586.79|600.1|587.3|598.85|586.05|577
1678985100000|2023-03-16 16:45:00|599.57|586.77|598.87|586.07|599.59|586.79|597.79|584.99|629
1678985400000|2023-03-16 16:50:00|598.83|586.03|600.28|587.48|601.26|588.46|598.65|585.85|668
1678985700000|2023-03-16 16:55:00|600.3|587.5|599.45|586.65|600.46|587.66|599.01|586.21|629
1678986000000|2023-03-16 17:00:00|599.36|586.56|598.26|585.46|599.5|586.7|597.42|584.62|642
1678986300000|2023-03-16 17:05:00|598.36|585.56|597|584.2|598.97|586.17|596.93|584.13|623
1678986600000|2023-03-16 17:10:00|596.89|584.09|595.9|583.1|597.2|584.4|595.42|582.62|630
1678986900000|2023-03-16 17:15:00|595.95|583.15|596.96|584.16|596.98|584.18|595.14|582.34|638
1678987200000|2023-03-16 17:20:00|596.98|584.18|597.58|584.78|598.08|585.28|596.61|583.81|598
1678987500000|2023-03-16 17:25:00|597.74|584.94|596.52|583.72|598.06|585.26|596.33|583.53|528
1678987800000|2023-03-16 17:30:00|596.49|583.69|596.91|584.11|597.77|584.97|596.45|583.65|543
1678988100000|2023-03-16 17:35:00|597.04|584.24|596.98|584.18|597.87|585.07|596.5|583.7|501
1678988400000|2023-03-16 17:40:00|596.96|584.16|597.16|584.36|597.75|584.95|596.32|583.52|536
1678988700000|2023-03-16 17:45:00|597.24|584.44|597.05|584.25|597.65|584.85|596.61|583.81|515
1678989000000|2023-03-16 17:50:00|597.04|584.24|597.72|584.92|597.81|585.01|596.01|583.21|622
1678989300000|2023-03-16 17:55:00|597.78|584.98|597.3|584.5|598.12|585.32|596.98|584.18|566
1678989600000|2023-03-16 18:00:00|597.4|584.6|597.89|585.09|598.17|585.37|596.39|583.59|595
1678989900000|2023-03-16 18:05:00|597.96|585.16|598.55|585.75|598.91|586.11|597.4|584.6|580
1678990200000|2023-03-16 18:10:00|598.63|585.83|598.61|585.81|599.27|586.47|597.97|585.17|490
1678990500000|2023-03-16 18:15:00|598.7|585.9|598.95|586.15|599.04|586.24|597.31|584.51|452
1678990800000|2023-03-16 18:20:00|598.76|585.96|599.59|586.79|599.72|586.92|598.02|585.22|458
1678991100000|2023-03-16 18:25:00|599.52|586.72|599.72|586.92|600.1|587.3|599.03|586.23|411
1678991400000|2023-03-16 18:30:00|599.71|586.91|598.4|585.6|599.71|586.91|597.95|585.15|448
1678991700000|2023-03-16 18:35:00|598.49|585.69|598.61|585.81|599|586.2|597.62|584.82|425
1678992000000|2023-03-16 18:40:00|598.55|585.75|598.91|586.11|599.55|586.75|597.98|585.18|461
1678992300000|2023-03-16 18:45:00|599|586.2|597.06|584.26|599|586.2|596.56|583.76|456
1678992600000|2023-03-16 18:50:00|596.99|584.19|597.31|584.51|597.6|584.8|596.16|583.36|497
1678992900000|2023-03-16 18:55:00|597.26|584.46|599.63|586.83|599.93|587.13|597.22|584.42|590
1678993200000|2023-03-16 19:00:00|599.6|586.8|600.27|587.47|600.73|587.93|599|586.2|591
1678993500000|2023-03-16 19:05:00|600.13|587.33|599.91|587.11|600.93|588.13|599.33|586.53|572
1678993800000|2023-03-16 19:10:00|599.84|587.04|599.24|586.44|600.72|587.92|599.15|586.35|625
1678994100000|2023-03-16 19:15:00|599.75|586.95|602.43|589.63|602.67|589.87|599.25|586.45|655
1678994400000|2023-03-16 19:20:00|602.29|589.49|606.19|593.39|606.71|593.91|602.24|589.44|632
1678994700000|2023-03-16 19:25:00|606.28|593.48|604.1|591.3|606.88|594.08|602.75|589.95|762
1678995000000|2023-03-16 19:30:00|604.2|591.4|602.59|589.79|605.09|592.29|600.86|588.06|719
1678995300000|2023-03-16 19:35:00|602.58|589.78|601.5|588.7|602.98|590.18|600.68|587.88|656
1678995600000|2023-03-16 19:40:00|601.44|588.64|603.29|590.49|603.65|590.85|600.8|588|673
1678995900000|2023-03-16 19:45:00|603.38|590.58|601.74|588.94|603.58|590.78|601.23|588.43|636
1678996200000|2023-03-16 19:50:00|601.72|588.92|600.59|587.79|602.71|589.91|599.95|587.15|565
1678996500000|2023-03-16 19:55:00|600.55|587.75|601.92|589.12|602.69|589.89|599.79|586.99|629
1678996800000|2023-03-16 20:00:00|602.09|589.29|600.62|587.82|602.42|589.62|599.95|587.15|496
1678997100000|2023-03-16 20:05:00|600.65|587.85|599.91|587.11|601.2|588.4|599.39|586.59|517
1678997400000|2023-03-16 20:10:00|599.92|587.12|599.35|586.55|600.7|587.9|598.98|586.18|474
1678997700000|2023-03-16 20:15:00|599.16|586.36|598.71|585.91|600|587.2|598.45|585.65|494
1678998000000|2023-03-16 20:20:00|598.66|585.86|598.75|585.95|599.78|586.98|598.4|585.6|480
1678998300000|2023-03-16 20:25:00|598.78|585.98|599.89|587.09|600.05|587.25|598.45|585.65|577
1678998600000|2023-03-16 20:30:00|599.88|587.08|599.29|586.49|599.96|587.16|598.29|585.49|499
1678998900000|2023-03-16 20:35:00|599.25|586.45|599.26|586.46|599.55|586.75|598.61|585.81|353
1678999200000|2023-03-16 20:40:00|599.28|586.48|599.04|586.24|599.79|586.99|598.6|585.8|414
1678999500000|2023-03-16 20:45:00|599.11|586.31|596.66|583.86|599.11|586.31|595.79|582.99|575
1678999800000|2023-03-16 20:50:00|596.65|583.85|593.22|580.42|596.94|584.14|592.91|580.11|662
1679000100000|2023-03-16 20:55:00|593.19|580.39|592.53|579.73|593.92|581.12|592.07|579.27|678
1679000400000|2023-03-16 21:00:00|592.47|579.67|593.9|581.1|593.93|581.13|591.7|578.9|536
1679000700000|2023-03-16 21:05:00|593.93|581.13|594.53|581.73|595.14|582.34|593.78|580.98|439
1679001000000|2023-03-16 21:10:00|594.52|581.72|595.33|582.53|595.37|582.57|594.49|581.69|363
1679001300000|2023-03-16 21:15:00|595.34|582.54|596.57|583.77|596.72|583.92|595.01|582.21|303
1679001600000|2023-03-16 21:20:00|596.58|583.78|596.39|583.59|596.58|583.78|596.06|583.26|191
1679001900000|2023-03-16 21:25:00|596.41|583.61|596.63|583.83|597.71|584.91|596.31|583.51|213
1679002200000|2023-03-16 21:30:00|596.64|583.84|596.86|584.06|597.4|584.6|596.57|583.77|280
1679002500000|2023-03-16 21:35:00|596.87|584.07|596.28|583.48|596.89|584.09|595.78|582.98|263
1679002800000|2023-03-16 21:40:00|596.25|583.45|600.23|587.43|600.26|587.46|596.23|583.43|340
1679003100000|2023-03-16 21:45:00|600.19|587.39|597.97|585.17|600.72|587.92|597.91|585.11|399
1679003400000|2023-03-16 21:50:00|597.93|585.13|598.37|585.57|598.7|585.9|597.55|584.75|350
1679003700000|2023-03-16 21:55:00|598.34|585.54|597.57|584.77|598.38|585.58|596.75|583.95|325
1679004000000|2023-03-16 22:00:00|597.31|584.51|597.78|584.98|598.14|585.34|596.87|584.07|475
1679004300000|2023-03-16 22:05:00|597.58|584.78|597.16|584.36|598.74|585.94|597.16|584.36|418
1679004600000|2023-03-16 22:10:00|597.15|584.35|598.39|585.59|598.94|586.14|597.04|584.24|427
1679004900000|2023-03-16 22:15:00|598.8|586|599.29|586.49|599.7|586.9|598.05|585.25|529
1679005200000|2023-03-16 22:20:00|599.23|586.43|597.86|585.06|599.7|586.9|597.49|584.69|496
1679005500000|2023-03-16 22:25:00|597.9|585.1|596.88|584.08|598.02|585.22|596.17|583.37|524
1679005800000|2023-03-16 22:30:00|596.79|583.99|597.8|585|597.8|585|596.15|583.35|503
1679006100000|2023-03-16 22:35:00|597.1|584.3|597.49|584.69|598.18|585.38|596.88|584.08|445
1679006400000|2023-03-16 22:40:00|597.29|584.49|597.91|585.11|598.51|585.71|596.9|584.1|399
1679006700000|2023-03-16 22:45:00|597.72|584.92|597.96|585.16|598.47|585.67|596.98|584.18|441
1679007000000|2023-03-16 22:50:00|597.89|585.09|597.2|584.4|598.15|585.35|596.45|583.65|382
1679007300000|2023-03-16 22:55:00|597.3|584.5|597.45|584.65|597.58|584.78|596.25|583.45|439
1679007600000|2023-03-16 23:00:00|597.43|584.63|596.81|584.01|598.77|585.97|596.05|583.25|511
1679007900000|2023-03-16 23:05:00|596.73|583.93|597.78|584.98|598.34|585.54|595.91|583.11|503
1679008200000|2023-03-16 23:10:00|597.53|584.73|597.41|584.61|599.1|586.3|597.15|584.35|436
1679008500000|2023-03-16 23:15:00|597.66|584.86|597.4|584.6|598.44|585.64|596.7|583.9|467
1679008800000|2023-03-16 23:20:00|597.3|584.5|596.89|584.09|597.85|585.05|596.25|583.45|404
1679009100000|2023-03-16 23:25:00|597.05|584.25|597.68|584.88|598.55|585.75|596.24|583.44|385
1679009400000|2023-03-16 23:30:00|597.83|585.03|599.34|586.54|599.87|587.07|597.33|584.53|443
1679009700000|2023-03-16 23:35:00|599.24|586.44|599.31|586.51|599.76|586.96|598.11|585.31|431
1679010000000|2023-03-16 23:40:00|599.21|586.41|600.5|587.7|600.99|588.19|598.55|585.75|537
1679010300000|2023-03-16 23:45:00|600.48|587.68|599.53|586.73|601|588.2|598.85|586.05|556
1679010600000|2023-03-16 23:50:00|599.38|586.58|598.8|586|599.7|586.9|598.05|585.25|466
1679010900000|2023-03-16 23:55:00|598.86|586.06|597.6|584.8|598.86|586.06|597.2|584.4|415
1679011200000|2023-03-17 00:00:00|597.75|584.95|597.77|584.97|598.08|585.28|596.38|583.58|507
1679011500000|2023-03-17 00:05:00|597.7|584.9|597.36|584.56|597.97|585.17|596.55|583.75|487
1679011800000|2023-03-17 00:10:00|597.42|584.62|596.77|583.97|597.74|584.94|596.08|583.28|549
1679012100000|2023-03-17 00:15:00|596.75|583.95|596.95|584.15|597.48|584.68|595.75|582.95|467
1679012400000|2023-03-17 00:20:00|596.99|584.19|596.75|583.95|597.15|584.35|596|583.2|448
1679012700000|2023-03-17 00:25:00|597.08|584.28|595.07|582.27|597.15|584.35|594.5|581.7|467
1679013000000|2023-03-17 00:30:00|595.09|582.29|595.44|582.64|595.59|582.79|593.82|581.02|491
1679013300000|2023-03-17 00:35:00|595.4|582.6|593.2|580.4|595.4|582.6|592.8|580|494
1679013600000|2023-03-17 00:40:00|593.23|580.43|593.1|580.3|593.69|580.89|592.15|579.35|486
1679013900000|2023-03-17 00:45:00|593.05|580.25|593.39|580.59|593.76|580.96|591.88|579.08|404
1679014200000|2023-03-17 00:50:00|593.28|580.48|592.12|579.32|594|581.2|591.54|578.74|395
1679014500000|2023-03-17 00:55:00|592.07|579.27|591.49|578.69|593.1|580.3|591.47|578.67|300
1679014800000|2023-03-17 01:00:00|592.04|579.24|592.69|579.89|592.9|580.1|591.2|578.4|332
1679015100000|2023-03-17 01:05:00|592.37|579.57|590.56|577.76|592.8|580|589.85|577.05|375
1679015400000|2023-03-17 01:10:00|590.54|577.74|592.37|579.57|592.93|580.13|590.54|577.74|394
1679015700000|2023-03-17 01:15:00|592.39|579.59|595.13|582.33|595.82|583.02|592.37|579.57|483
1679016000000|2023-03-17 01:20:00|595.68|582.88|595.62|582.82|596.69|583.89|595.4|582.6|468
1679016300000|2023-03-17 01:25:00|595.66|582.86|599.67|586.87|600.16|587.36|595.55|582.75|500
1679016600000|2023-03-17 01:30:00|599.62|586.82|602.43|589.63|602.95|590.15|599.3|586.5|729
1679016900000|2023-03-17 01:35:00|602.36|589.56|604.01|591.21|604.13|591.33|601.73|588.93|642
1679017200000|2023-03-17 01:40:00|604.04|591.24|603.89|591.09|605|592.2|603.2|590.4|707
1679017500000|2023-03-17 01:45:00|603.76|590.96|602.97|590.17|605.02|592.22|602.47|589.67|675
1679017800000|2023-03-17 01:50:00|602.98|590.18|607.28|594.48|607.52|594.72|602.55|589.75|754
1679018100000|2023-03-17 01:55:00|607.4|594.6|608.8|596|609.05|596.25|606.83|594.03|736
1679018400000|2023-03-17 02:00:00|608.77|595.97|609.2|596.4|609.87|597.07|606.87|594.07|747
1679018700000|2023-03-17 02:05:00|609.24|596.44|612.95|600.15|613.39|600.59|609.2|596.4|744
1679019000000|2023-03-17 02:10:00|613.33|600.53|613.4|600.6|614.47|601.67|612.83|600.03|590
1679019300000|2023-03-17 02:15:00|613.41|600.61|612.05|599.25|615.27|602.47|611.1|598.3|680
1679019600000|2023-03-17 02:20:00|612.14|599.34|614|601.2|615.58|602.78|611.09|598.29|723
1679019900000|2023-03-17 02:25:00|614.35|601.55|614.42|601.62|616.14|603.34|613.57|600.77|696
1679020200000|2023-03-17 02:30:00|614.4|601.6|614.02|601.22|616.55|603.75|612.95|600.15|737
1679020500000|2023-03-17 02:35:00|614.05|601.25|615.26|602.46|617.57|604.77|613.77|600.97|729
1679020800000|2023-03-17 02:40:00|615.27|602.47|611.08|598.28|616.9|604.1|610.9|598.1|722
1679021100000|2023-03-17 02:45:00|611.05|598.25|610.28|597.48|611.8|599|609.12|596.32|712
1679021400000|2023-03-17 02:50:00|610.01|597.21|611.25|598.45|612.05|599.25|609.59|596.79|644
1679021700000|2023-03-17 02:55:00|611.33|598.53|611.36|598.56|612.9|600.1|610.68|597.88|588
1679022000000|2023-03-17 03:00:00|611.31|598.51|610.58|597.78|611.5|598.7|609.23|596.43|543
1679022300000|2023-03-17 03:05:00|610.57|597.77|613.3|600.5|614.14|601.34|610.01|597.21|561
1679022600000|2023-03-17 03:10:00|613.31|600.51|611.46|598.66|613.43|600.63|611.18|598.38|616
1679022900000|2023-03-17 03:15:00|611.38|598.58|611.6|598.8|613|600.2|610.47|597.67|575
1679023200000|2023-03-17 03:20:00|611.58|598.78|611.09|598.29|612.1|599.3|610.32|597.52|518
1679023500000|2023-03-17 03:25:00|611.81|599.01|611.67|598.87|612.15|599.35|610.29|597.49|548
1679023800000|2023-03-17 03:30:00|611.58|598.78|610.85|598.05|612.34|599.54|609.9|597.1|544
1679024100000|2023-03-17 03:35:00|610.97|598.17|610.35|597.55|611.08|598.28|609.2|596.4|497
1679024400000|2023-03-17 03:40:00|610.8|598|609.45|596.65|610.83|598.03|608.75|595.95|539
1679024700000|2023-03-17 03:45:00|609.7|596.9|609.34|596.54|610.63|597.83|608.47|595.67|486
1679025000000|2023-03-17 03:50:00|609.28|596.48|612.23|599.43|612.62|599.82|608.66|595.86|529
1679025300000|2023-03-17 03:55:00|612.16|599.36|612.02|599.22|613.22|600.42|611.75|598.95|596
1679025600000|2023-03-17 04:00:00|612.06|599.26|612.26|599.46|613.12|600.32|611.54|598.74|593
1679025900000|2023-03-17 04:05:00|612.22|599.42|612.94|600.14|613.49|600.69|611.83|599.03|510
1679026200000|2023-03-17 04:10:00|612.86|600.06|611.91|599.11|613.9|601.1|611.8|599|552
1679026500000|2023-03-17 04:15:00|612.05|599.25|612.65|599.85|613.23|600.43|610.85|598.05|564
1679026800000|2023-03-17 04:20:00|612.73|599.93|614.43|601.63|615.1|602.3|612.37|599.57|497
1679027100000|2023-03-17 04:25:00|614.48|601.68|611.88|599.08|614.72|601.92|611.88|599.08|601
1679027400000|2023-03-17 04:30:00|611.84|599.04|611.23|598.43|612.65|599.85|610.63|597.83|524
1679027700000|2023-03-17 04:35:00|611.26|598.46|611.65|598.85|612.75|599.95|610.59|597.79|475
1679028000000|2023-03-17 04:40:00|611.58|598.78|613.01|600.21|614.28|601.48|611.09|598.29|507
1679028300000|2023-03-17 04:45:00|613.19|600.39|613.65|600.85|614|601.2|612.25|599.45|372
1679028600000|2023-03-17 04:50:00|613.29|600.49|613.05|600.25|614.2|601.4|612.91|600.11|320
1679028900000|2023-03-17 04:55:00|612.92|600.12|612.35|599.55|614.37|601.57|612.15|599.35|417
1679029200000|2023-03-17 05:00:00|612.25|599.45|612.3|599.5|613.85|601.05|611.69|598.89|524
1679029500000|2023-03-17 05:05:00|612.37|599.57|612.82|600.02|613.75|600.95|612.05|599.25|543
1679029800000|2023-03-17 05:10:00|613.09|600.29|612.9|600.1|613.64|600.84|612.14|599.34|544
1679030100000|2023-03-17 05:15:00|613.31|600.51|612.26|599.46|613.35|600.55|611.8|599|465
1679030400000|2023-03-17 05:20:00|611.81|599.01|610.78|597.98|612.51|599.71|610.13|597.33|499
1679030700000|2023-03-17 05:25:00|610.59|597.79|609.74|596.94|611.49|598.69|609.58|596.78|530
1679031000000|2023-03-17 05:30:00|609.81|597.01|608.26|595.46|610.69|597.89|607.53|594.73|425
1679031300000|2023-03-17 05:35:00|607.77|594.97|609.25|596.45|610.24|597.44|607.69|594.89|464
1679031600000|2023-03-17 05:40:00|609.35|596.55|609.06|596.26|610.12|597.32|607.97|595.17|473
1679031900000|2023-03-17 05:45:00|609.07|596.27|610.47|597.67|610.7|597.9|608.35|595.55|512
1679032200000|2023-03-17 05:50:00|610.39|597.59|610.67|597.87|611.58|598.78|609.45|596.65|423
1679032500000|2023-03-17 05:55:00|610.62|597.82|611.85|599.05|612.07|599.27|610.59|597.79|397
1679032800000|2023-03-17 06:00:00|611.86|599.06|611.34|598.54|611.86|599.06|610.38|597.58|442
1679033100000|2023-03-17 06:05:00|611.26|598.46|613.47|600.67|613.69|600.89|610.51|597.71|496
1679033400000|2023-03-17 06:10:00|613.6|600.8|613.34|600.54|613.62|600.82|612.57|599.77|473
1679033700000|2023-03-17 06:15:00|613.25|600.45|613.27|600.47|613.72|600.92|612.18|599.38|433
1679034000000|2023-03-17 06:20:00|613.38|600.58|613.86|601.06|615.01|602.21|612.87|600.07|462
1679034300000|2023-03-17 06:25:00|613.85|601.05|612.48|599.68|613.85|601.05|611.43|598.63|594
1679034600000|2023-03-17 06:30:00|612.5|599.7|613.84|601.04|614.64|601.84|612.14|599.34|667
1679034900000|2023-03-17 06:35:00|613.88|601.08|614.26|601.46|614.99|602.19|612.87|600.07|730
1679035200000|2023-03-17 06:40:00|614.6|601.8|617.21|604.41|617.21|604.41|614.2|601.4|720
1679035500000|2023-03-17 06:45:00|617.09|604.29|616.25|603.45|617.18|604.38|614.76|601.96|717
1679035800000|2023-03-17 06:50:00|616.22|603.42|619.14|606.34|619.14|606.34|615.69|602.89|672
1679036100000|2023-03-17 06:55:00|619.13|606.33|619.79|606.99|620.19|607.39|617.93|605.13|690
1679036400000|2023-03-17 07:00:00|619.77|606.97|616.56|603.76|620.43|607.63|616.51|603.71|698
1679036700000|2023-03-17 07:05:00|616.62|603.82|616.02|603.22|617.93|605.13|615.82|603.02|711
1679037000000|2023-03-17 07:10:00|616.06|603.26|616.3|603.5|617.97|605.17|615.88|603.08|670
1679037300000|2023-03-17 07:15:00|616.49|603.69|614.65|601.85|616.6|603.8|614.01|601.21|657
1679037600000|2023-03-17 07:20:00|614.66|601.86|612.93|600.13|615.05|602.25|612.5|599.7|532
1679037900000|2023-03-17 07:25:00|612.78|599.98|613.55|600.75|613.99|601.19|612.54|599.74|537
1679038200000|2023-03-17 07:30:00|613.72|600.92|613.08|600.28|614.26|601.46|612.64|599.84|635
1679038500000|2023-03-17 07:35:00|613.09|600.29|613.34|600.54|613.95|601.15|612.05|599.25|584
1679038800000|2023-03-17 07:40:00|613.35|600.55|614.64|601.84|615.05|602.25|613.03|600.23|599
1679039100000|2023-03-17 07:45:00|614.81|602.01|612.64|599.84|614.81|602.01|611.9|599.1|514
1679039400000|2023-03-17 07:50:00|612.6|599.8|613.52|600.72|614.46|601.66|612.3|599.5|460
1679039700000|2023-03-17 07:55:00|613.36|600.56|613.81|601.01|614.8|602|613|600.2|540
1679040000000|2023-03-17 08:00:00|613.76|600.96|615.19|602.39|615.5|602.7|612.75|599.95|645
1679040300000|2023-03-17 08:05:00|615.3|602.5|616.3|603.5|617.28|604.48|614.76|601.96|679
1679040600000|2023-03-17 08:10:00|616.31|603.51|616.35|603.55|617.08|604.28|615.69|602.89|678
1679040900000|2023-03-17 08:15:00|616.2|603.4|613.72|600.92|616.36|603.56|612.55|599.75|674
1679041200000|2023-03-17 08:20:00|613.74|600.94|614.97|602.17|616.12|603.32|613.48|600.68|623
1679041500000|2023-03-17 08:25:00|614.98|602.18|614.43|601.63|616.33|603.53|613.81|601.01|647
1679041800000|2023-03-17 08:30:00|614.2|601.4|612.9|600.1|614.61|601.81|612.57|599.77|609
1679042100000|2023-03-17 08:35:00|612.76|599.96|614.56|601.76|614.8|602|612.72|599.92|469
1679042400000|2023-03-17 08:40:00|614.58|601.78|614.26|601.46|615.05|602.25|614.14|601.34|431
1679042700000|2023-03-17 08:45:00|614.18|601.38|614.1|601.3|614.77|601.97|613.99|601.19|371
1679043000000|2023-03-17 08:50:00|614.05|601.25|614.57|601.77|614.92|602.12|614.05|601.25|322
1679043300000|2023-03-17 08:55:00|614.58|601.78|613.85|601.05|614.6|601.8|613.65|600.85|263
1679043600000|2023-03-17 09:00:00|614.06|601.26|614.54|601.74|614.83|602.03|613.65|600.85|391
1679043900000|2023-03-17 09:05:00|614.55|601.75|615.32|602.52|615.4|602.6|614.55|601.75|351
1679044200000|2023-03-17 09:10:00|615.4|602.6|614.66|601.86|615.65|602.85|614.57|601.77|239
1679044500000|2023-03-17 09:15:00|614.75|601.95|614.45|601.65|614.95|602.15|614.28|601.48|356
1679044800000|2023-03-17 09:20:00|614.42|601.62|614.59|601.79|614.96|602.16|614.32|601.52|245
1679045100000|2023-03-17 09:25:00|614.57|601.77|616.06|603.26|616.33|603.53|614.42|601.62|306
1679045400000|2023-03-17 09:30:00|616.24|603.44|615.67|602.87|617.45|604.65|615.27|602.47|650
1679045700000|2023-03-17 09:35:00|615.78|602.98|616.32|603.52|617.17|604.37|615.13|602.33|624
1679046000000|2023-03-17 09:40:00|616.16|603.36|615.3|602.5|616.42|603.62|614.65|601.85|518
1679046300000|2023-03-17 09:45:00|615.14|602.34|615.44|602.64|615.91|603.11|614.32|601.52|487
1679046600000|2023-03-17 09:50:00|615.63|602.83|616.82|604.02|617.41|604.61|614.79|601.99|663
1679046900000|2023-03-17 09:55:00|616.83|604.03|617.92|605.12|618.49|605.69|616.01|603.21|680
1679047200000|2023-03-17 10:00:00|617.75|604.95|620.1|607.3|620.27|607.47|617.73|604.93|683
1679047500000|2023-03-17 10:05:00|620.06|607.26|621.52|608.72|621.86|609.06|618.88|606.08|720
1679047800000|2023-03-17 10:10:00|621.67|608.87|620.42|607.62|621.81|609.01|620.03|607.23|681
1679048100000|2023-03-17 10:15:00|620.38|607.58|621.83|609.03|622.01|609.21|619.38|606.58|678
1679048400000|2023-03-17 10:20:00|621.84|609.04|624.47|611.67|625.76|612.96|621.84|609.04|698
1679048700000|2023-03-17 10:25:00|624.46|611.66|625.5|612.7|625.85|613.05|623.58|610.78|727
1679049000000|2023-03-17 10:30:00|625.44|612.64|625.78|612.98|626.8|614|625.42|612.62|637
1679049300000|2023-03-17 10:35:00|625.6|612.8|626.84|614.04|627.65|614.85|624.88|612.08|681
1679049600000|2023-03-17 10:40:00|626.81|614.01|628.21|615.41|628.46|615.66|626.65|613.85|671
1679049900000|2023-03-17 10:45:00|627.95|615.15|626.94|614.14|628.32|615.52|626.13|613.33|733
1679050200000|2023-03-17 10:50:00|626.95|614.15|628.15|615.35|628.65|615.85|626.8|614|733
1679050500000|2023-03-17 10:55:00|628.23|615.43|628.43|615.63|629.18|616.38|626.86|614.06|684
1679050800000|2023-03-17 11:00:00|628.41|615.61|626.62|613.82|628.8|616|626.2|613.4|662
1679051100000|2023-03-17 11:05:00|626.71|613.91|629.66|616.86|630.08|617.28|626.34|613.54|678
1679051400000|2023-03-17 11:10:00|629.65|616.85|627.75|614.95|629.98|617.18|627.08|614.28|705
1679051700000|2023-03-17 11:15:00|627.83|615.03|627.06|614.26|628.43|615.63|626.56|613.76|690
1679052000000|2023-03-17 11:20:00|627.23|614.43|627.58|614.78|628.49|615.69|626.44|613.64|553
1679052300000|2023-03-17 11:25:00|627.63|614.83|627.78|614.98|628.26|615.46|626.89|614.09|557
1679052600000|2023-03-17 11:30:00|627.77|614.97|628.37|615.57|628.5|615.7|625.89|613.09|554
1679052900000|2023-03-17 11:35:00|628.48|615.68|628.13|615.33|628.72|615.92|627.4|614.6|530
1679053200000|2023-03-17 11:40:00|628.12|615.32|629.95|617.15|630.5|617.7|627.46|614.66|646
1679053500000|2023-03-17 11:45:00|629.99|617.19|631.6|618.8|631.84|619.04|629.46|616.66|644
1679053800000|2023-03-17 11:50:00|631.65|618.85|631.41|618.61|631.74|618.94|629.89|617.09|607
1679054100000|2023-03-17 11:55:00|631.27|618.47|632.35|619.55|632.72|619.92|630.04|617.24|697
1679054400000|2023-03-17 12:00:00|632.27|619.47|630.52|617.72|632.87|620.07|630.12|617.32|646
1679054700000|2023-03-17 12:05:00|630.45|617.65|627.43|614.63|631.17|618.37|626.15|613.35|727
1679055000000|2023-03-17 12:10:00|627.58|614.78|626.38|613.58|628.65|615.85|626.08|613.28|695
1679055300000|2023-03-17 12:15:00|626.29|613.49|626.12|613.32|626.73|613.93|624.7|611.9|655
1679055600000|2023-03-17 12:20:00|626.1|613.3|626.01|613.21|627.57|614.77|625.79|612.99|597
1679055900000|2023-03-17 12:25:00|626.13|613.33|624.74|611.94|626.55|613.75|624.08|611.28|662
1679056200000|2023-03-17 12:30:00|624.52|611.72|626.37|613.57|627.55|614.75|624.17|611.37|640
1679056500000|2023-03-17 12:35:00|626.28|613.48|622.9|610.1|626.43|613.63|621.46|608.66|677
1679056800000|2023-03-17 12:40:00|622.95|610.15|624.27|611.47|624.7|611.9|622.13|609.33|550
1679057100000|2023-03-17 12:45:00|624.1|611.3|625.1|612.3|626.85|614.05|624.1|611.3|599
1679057400000|2023-03-17 12:50:00|625.73|612.93|626.2|613.4|627.33|614.53|624.21|611.41|658
1679057700000|2023-03-17 12:55:00|626.09|613.29|625.38|612.58|627.13|614.33|624.61|611.81|590
1679058000000|2023-03-17 13:00:00|625.37|612.57|626.17|613.37|627|614.2|624.7|611.9|505
1679058300000|2023-03-17 13:05:00|626.1|613.3|626.15|613.35|626.7|613.9|625.3|612.5|553
1679058600000|2023-03-17 13:10:00|625.91|613.11|624.92|612.12|626.55|613.75|624.86|612.06|537
1679058900000|2023-03-17 13:15:00|624.91|612.11|622.84|610.04|626.04|613.24|622.66|609.86|619
1679059200000|2023-03-17 13:20:00|622.94|610.14|624.1|611.3|625.05|612.25|622.42|609.62|498
1679059500000|2023-03-17 13:25:00|624.15|611.35|626.74|613.94|627.02|614.22|624.02|611.22|616
1679059800000|2023-03-17 13:30:00|626.61|613.81|625.13|612.33|627.18|614.38|624.77|611.97|659
1679060100000|2023-03-17 13:35:00|625.07|612.27|627.45|614.65|627.46|614.66|624.34|611.54|713
1679060400000|2023-03-17 13:40:00|627.61|614.81|627.45|614.65|628.61|615.81|626.5|613.7|721
1679060700000|2023-03-17 13:45:00|627.36|614.56|624.77|611.97|627.71|614.91|624.1|611.3|726
1679061000000|2023-03-17 13:50:00|624.8|612|623.3|610.5|626.11|613.31|623.12|610.32|705
1679061300000|2023-03-17 13:55:00|623.32|610.52|625.51|612.71|626.06|613.26|623.08|610.28|693
1679061600000|2023-03-17 14:00:00|625.67|612.87|628.55|615.75|628.55|615.75|625.67|612.87|762
1679061900000|2023-03-17 14:05:00|628.27|615.47|626.7|613.9|629.81|617.01|626.44|613.64|665
1679062200000|2023-03-17 14:10:00|626.55|613.75|626.11|613.31|626.68|613.88|624.95|612.15|701
1679062500000|2023-03-17 14:15:00|626.1|613.3|623.68|610.88|626.53|613.73|623.27|610.47|684
1679062800000|2023-03-17 14:20:00|623.67|610.87|623.58|610.78|625.73|612.93|623.39|610.59|694
1679063100000|2023-03-17 14:25:00|623.54|610.74|617.92|605.12|624.13|611.33|617.77|604.97|771
1679063400000|2023-03-17 14:30:00|617.9|605.1|618.82|606.02|620.93|608.13|617.62|604.82|742
1679063700000|2023-03-17 14:35:00|618.91|606.11|613.6|600.8|619.04|606.24|613.59|600.79|747
1679064000000|2023-03-17 14:40:00|613.44|600.64|610.37|597.57|613.78|600.98|610.28|597.48|771
1679064300000|2023-03-17 14:45:00|610.4|597.6|614.79|601.99|614.79|601.99|610.04|597.24|766
1679064600000|2023-03-17 14:50:00|614.53|601.73|613.16|600.36|614.89|602.09|611.26|598.46|754
1679064900000|2023-03-17 14:55:00|613.1|600.3|613.66|600.86|614.62|601.82|612.64|599.84|727
1679065200000|2023-03-17 15:00:00|613.65|600.85|612.41|599.61|614.07|601.27|611.67|598.87|703
1679065500000|2023-03-17 15:05:00|612.47|599.67|614.26|601.46|614.7|601.9|611.26|598.46|707
1679065800000|2023-03-17 15:10:00|614.19|601.39|617.21|604.41|617.3|604.5|613.68|600.88|683
1679066100000|2023-03-17 15:15:00|617.2|604.4|618.14|605.34|618.55|605.75|616.52|603.72|676
1679066400000|2023-03-17 15:20:00|618.16|605.36|615.12|602.32|618.25|605.45|615.05|602.25|664
1679066700000|2023-03-17 15:25:00|615.11|602.31|613.94|601.14|615.66|602.86|613.33|600.53|705
1679067000000|2023-03-17 15:30:00|613.95|601.15|615.3|602.5|615.76|602.96|613.87|601.07|693
1679067300000|2023-03-17 15:35:00|615.28|602.48|613.41|600.61|615.44|602.64|613.26|600.46|684
1679067600000|2023-03-17 15:40:00|613.4|600.6|612.77|599.97|614.73|601.93|612.27|599.47|662
1679067900000|2023-03-17 15:45:00|612.75|599.95|616|603.2|616.59|603.79|612.53|599.73|715
1679068200000|2023-03-17 15:50:00|616.07|603.27|615.63|602.83|616.91|604.11|615.55|602.75|637
1679068500000|2023-03-17 15:55:00|615.66|602.86|616.5|603.7|616.58|603.78|614.92|602.12|649
1679068800000|2023-03-17 16:00:00|616.53|603.73|624.05|611.25|624.52|611.72|615.22|602.42|727
1679069100000|2023-03-17 16:05:00|624.1|611.3|623.62|610.82|624.18|611.38|620.49|607.69|712
1679069400000|2023-03-17 16:10:00|623.63|610.83|624.07|611.27|624.43|611.63|622.76|609.96|729
1679069700000|2023-03-17 16:15:00|624.04|611.24|620.62|607.82|624.27|611.47|620.27|607.47|698
1679070000000|2023-03-17 16:20:00|620.53|607.73|618.23|605.43|621.41|608.61|617.91|605.11|711
1679070300000|2023-03-17 16:25:00|618.26|605.46|619.36|606.56|620.2|607.4|617.7|604.9|696
1679070600000|2023-03-17 16:30:00|619.35|606.55|618.53|605.73|621.14|608.34|618.09|605.29|705
1679070900000|2023-03-17 16:35:00|618.33|605.53|615.18|602.38|618.57|605.77|614.99|602.19|690
1679071200000|2023-03-17 16:40:00|615.15|602.35|615.83|603.03|616.07|603.27|614.25|601.45|645
1679071500000|2023-03-17 16:45:00|615.81|603.01|615.99|603.19|616.28|603.48|614.23|601.43|576
1679071800000|2023-03-17 16:50:00|615.92|603.12|617.07|604.27|620.7|607.9|615.91|603.11|645
1679072100000|2023-03-17 16:55:00|617|604.2|617.85|605.05|619.02|606.22|616.59|603.79|591
1679072400000|2023-03-17 17:00:00|617.73|604.93|621.07|608.27|621.38|608.58|617.23|604.43|615
1679072700000|2023-03-17 17:05:00|621.23|608.43|619.83|607.03|622|609.2|619.77|606.97|674
1679073000000|2023-03-17 17:10:00|619.96|607.16|621.94|609.14|622.84|610.04|619.15|606.35|678
1679073300000|2023-03-17 17:15:00|621.8|609|621.11|608.31|623.22|610.42|619.7|606.9|696
1679073600000|2023-03-17 17:20:00|621.04|608.24|620.19|607.39|621.65|608.85|619.36|606.56|620
1679073900000|2023-03-17 17:25:00|620.01|607.21|620.71|607.91|620.85|608.05|619.18|606.38|625
1679074200000|2023-03-17 17:30:00|620.61|607.81|620.48|607.68|622.03|609.23|619.88|607.08|652
1679074500000|2023-03-17 17:35:00|620.79|607.99|621.06|608.26|621.58|608.78|619.19|606.39|633
1679074800000|2023-03-17 17:40:00|621.15|608.35|621.47|608.67|621.59|608.79|619.32|606.52|610
1679075100000|2023-03-17 17:45:00|621.45|608.65|622.49|609.69|623.35|610.55|620.97|608.17|655
1679075400000|2023-03-17 17:50:00|622.58|609.78|622.78|609.98|623.2|610.4|621.8|609|667
1679075700000|2023-03-17 17:55:00|622.71|609.91|623.09|610.29|623.42|610.62|621.79|608.99|589
1679076000000|2023-03-17 18:00:00|623.05|610.25|622.4|609.6|623.68|610.88|621.87|609.07|633
1679076300000|2023-03-17 18:05:00|622.49|609.69|621.16|608.36|623.5|610.7|620.77|607.97|629
1679076600000|2023-03-17 18:10:00|621.11|608.31|620.45|607.65|621.33|608.53|619.31|606.51|696
1679076900000|2023-03-17 18:15:00|620.4|607.6|620.6|607.8|620.99|608.19|619.18|606.38|701
1679077200000|2023-03-17 18:20:00|620.58|607.78|621.09|608.29|621.45|608.65|619.85|607.05|659
1679077500000|2023-03-17 18:25:00|621.1|608.3|621.77|608.97|622.27|609.47|620.67|607.87|637
1679077800000|2023-03-17 18:30:00|621.72|608.92|623.59|610.79|623.83|611.03|620.32|607.52|655
1679078100000|2023-03-17 18:35:00|623.61|610.81|625.55|612.75|625.8|613|623.26|610.46|622
1679078400000|2023-03-17 18:40:00|625.61|612.81|625.38|612.58|626.14|613.34|624.84|612.04|607
1679078700000|2023-03-17 18:45:00|625.39|612.59|627.14|614.34|627.41|614.61|625.2|612.4|622
1679079000000|2023-03-17 18:50:00|627.2|614.4|627.88|615.08|628.08|615.28|626.97|614.17|671
1679079300000|2023-03-17 18:55:00|627.81|615.01|629.35|616.55|629.49|616.69|627.81|615.01|646
1679079600000|2023-03-17 19:00:00|629.24|616.44|630.89|618.09|630.93|618.13|628.5|615.7|683
1679079900000|2023-03-17 19:05:00|630.9|618.1|631.09|618.29|631.67|618.87|630.23|617.43|748
1679080200000|2023-03-17 19:10:00|631.11|618.31|632.21|619.41|632.33|619.53|630.86|618.06|622
1679080500000|2023-03-17 19:15:00|632.1|619.3|631.54|618.74|632.37|619.57|631.03|618.23|600
1679080800000|2023-03-17 19:20:00|631.57|618.77|631.64|618.84|632.99|620.19|631.2|618.4|646
1679081100000|2023-03-17 19:25:00|631.54|618.74|630.81|618.01|632.37|619.57|630.19|617.39|658
1679081400000|2023-03-17 19:30:00|630.93|618.13|630.24|617.44|631.95|619.15|629.55|616.75|644
1679081700000|2023-03-17 19:35:00|630.11|617.31|629.26|616.46|630.9|618.1|628.83|616.03|682
1679082000000|2023-03-17 19:40:00|629.07|616.27|630.17|617.37|630.85|618.05|628.92|616.12|592
1679082300000|2023-03-17 19:45:00|630.21|617.41|628.54|615.74|630.24|617.44|627.94|615.14|629
1679082600000|2023-03-17 19:50:00|628.44|615.64|630.12|617.32|630.35|617.55|628.05|615.25|605
1679082900000|2023-03-17 19:55:00|629.78|616.98|629.92|617.12|630.43|617.63|627.62|614.82|621
1679083200000|2023-03-17 20:00:00|629.87|617.07|628.65|615.85|630.41|617.61|628.54|615.74|580
1679083500000|2023-03-17 20:05:00|628.67|615.87|629|616.2|629.34|616.54|627.9|615.1|432
1679083800000|2023-03-17 20:10:00|628.99|616.19|629.58|616.78|629.66|616.86|628.76|615.96|372
1679084100000|2023-03-17 20:15:00|629.57|616.77|631.05|618.25|631.21|618.41|628.81|616.01|452
1679084400000|2023-03-17 20:20:00|631.03|618.23|629.67|616.87|631.96|619.16|629.57|616.77|521
1679084700000|2023-03-17 20:25:00|629.68|616.88|628.92|616.12|630.07|617.27|628.39|615.59|456
1679085000000|2023-03-17 20:30:00|628.93|616.13|629.31|616.51|630.16|617.36|628.79|615.99|384
1679085300000|2023-03-17 20:35:00|629.46|616.66|629.32|616.52|629.94|617.14|628.84|616.04|379
1679085600000|2023-03-17 20:40:00|629.34|616.54|628.08|615.28|629.5|616.7|627.24|614.44|474
1679085900000|2023-03-17 20:45:00|628.09|615.29|628.61|615.81|628.9|616.1|626.96|614.16|497
1679086200000|2023-03-17 20:50:00|628.63|615.83|629.14|616.34|629.78|616.98|628.63|615.83|413
1679086500000|2023-03-17 20:55:00|629.12|616.32|628.8|616|629.67|616.87|628.45|615.65|295
1679126400000|2023-03-18 08:00:00|661.9|649.1|663.46|650.66|663.75|650.95|661.85|649.05|450
1679126700000|2023-03-18 08:05:00|663.47|650.67|659.41|646.61|663.47|650.67|659.3|646.5|402
1679127000000|2023-03-18 08:10:00|659.43|646.63|654.6|641.8|659.47|646.67|650.07|627.57|555
1679127300000|2023-03-18 08:15:00|654.58|641.78|657.08|644.28|657.12|644.32|648.16|633.9|653
1679127600000|2023-03-18 08:20:00|657.04|644.24|659.01|646.21|660.43|647.63|656.97|644.17|577
1679127900000|2023-03-18 08:25:00|659.03|646.23|659.27|646.47|661.77|648.97|658.92|646.12|514
1679128200000|2023-03-18 08:30:00|659.24|646.44|659.6|646.8|660.19|647.39|657.29|644.49|517
1679128500000|2023-03-18 08:35:00|659.63|646.83|660.05|647.25|660.43|647.63|658.32|645.52|338
1679128800000|2023-03-18 08:40:00|659.79|646.99|659.55|646.75|660.2|647.4|658.57|645.77|327
1679129100000|2023-03-18 08:45:00|659.48|646.68|660.04|647.24|660.2|647.4|658.85|646.05|470
1679129400000|2023-03-18 08:50:00|659.85|647.05|662.37|649.57|663.58|650.78|659.33|646.53|499
1679129700000|2023-03-18 08:55:00|662.28|649.48|663.68|650.88|664.02|651.22|661.39|648.59|487
1679130000000|2023-03-18 09:00:00|663.67|650.87|663.47|650.67|664.48|651.68|663.06|650.26|446
1679130300000|2023-03-18 09:05:00|663.44|650.64|661.78|648.98|663.54|650.74|660.73|647.93|511
1679130600000|2023-03-18 09:10:00|661.8|649|663.31|650.51|663.6|650.8|661.78|648.98|457
1679130900000|2023-03-18 09:15:00|663.3|650.5|664.46|651.66|664.7|651.9|662.91|650.11|315
1679131200000|2023-03-18 09:20:00|664.49|651.69|660.89|648.09|664.51|651.71|660.87|648.07|357
1679131500000|2023-03-18 09:25:00|660.9|648.1|659.58|646.78|660.93|648.13|658.84|646.04|384
1679131800000|2023-03-18 09:30:00|659.55|646.75|658.55|645.75|661.58|648.78|658.53|645.73|459
1679132100000|2023-03-18 09:35:00|658.57|645.77|662.43|649.63|662.51|649.71|658.55|645.75|556
1679132400000|2023-03-18 09:40:00|662.4|649.6|664.85|652.05|664.85|652.05|662.02|649.22|587
1679132700000|2023-03-18 09:45:00|664.86|652.06|665.5|652.7|665.66|652.86|664.8|652|488
1679133000000|2023-03-18 09:50:00|665.49|652.69|663.86|651.06|665.55|652.75|663.55|650.75|433
1679133300000|2023-03-18 09:55:00|663.83|651.03|663.3|650.5|663.86|651.06|662.43|649.63|359
1679133600000|2023-03-18 10:00:00|663.32|650.52|664.6|651.8|665.22|652.42|663.27|650.47|444
1679133900000|2023-03-18 10:05:00|664.62|651.82|663.11|650.31|664.86|652.06|662.98|650.18|453
1679134200000|2023-03-18 10:10:00|663.13|650.33|664.93|652.13|665.37|652.57|663.06|650.26|445
1679134500000|2023-03-18 10:15:00|664.83|652.03|664.8|652|665|652.2|664.01|651.21|504
1679134800000|2023-03-18 10:20:00|664.79|651.99|663.79|650.99|665.02|652.22|663.29|650.49|448
1679135100000|2023-03-18 10:25:00|663.76|650.96|663.29|650.49|664.39|651.59|663.07|650.27|427
1679135400000|2023-03-18 10:30:00|663.28|650.48|663.88|651.08|664.92|652.12|663.1|650.3|434
1679135700000|2023-03-18 10:35:00|663.89|651.09|662.49|649.69|663.92|651.12|662.46|649.66|482
1679136000000|2023-03-18 10:40:00|662.48|649.68|663.73|650.93|663.9|651.1|661.93|649.13|466
1679136300000|2023-03-18 10:45:00|663.62|650.82|662.86|650.06|663.89|651.09|662.07|649.27|393
1679136600000|2023-03-18 10:50:00|662.89|650.09|663.05|650.25|663.33|650.53|662.41|649.61|346
1679136900000|2023-03-18 10:55:00|663.06|650.26|663.38|650.58|663.71|650.91|662.91|650.11|365
1679137200000|2023-03-18 11:00:00|663.41|650.61|661.47|648.67|663.55|650.75|660.55|647.75|393
1679137500000|2023-03-18 11:05:00|661.49|648.69|659.87|647.07|661.5|648.7|659.86|647.06|363
1679137800000|2023-03-18 11:10:00|659.9|647.1|661.05|648.25|661.2|648.4|659.78|646.98|345
1679138100000|2023-03-18 11:15:00|661.03|648.23|661.69|648.89|661.69|648.89|660.64|647.84|282
1679138400000|2023-03-18 11:20:00|661.67|648.87|661.65|648.85|661.77|648.97|660.48|647.68|313
1679138700000|2023-03-18 11:25:00|661.64|648.84|663.23|650.43|663.26|650.46|660.8|648|377
1679139000000|2023-03-18 11:30:00|663.26|650.46|665.65|652.85|667.3|654.5|663.14|650.34|370
1679139300000|2023-03-18 11:35:00|665.68|652.88|667.35|654.55|667.76|654.96|664.29|651.49|389
1679139600000|2023-03-18 11:40:00|667.37|654.57|664.34|651.54|667.44|654.64|664.32|651.52|344
1679139900000|2023-03-18 11:45:00|664.38|651.58|662.47|649.67|664.38|651.58|662.2|649.4|310
1679140200000|2023-03-18 11:50:00|662.46|649.66|662.47|649.67|662.84|650.04|661.87|649.07|310
1679140500000|2023-03-18 11:55:00|662.45|649.65|662.54|649.74|665|654.32|659.09|642.66|375
1679140800000|2023-03-18 12:00:00|662.56|649.76|661.74|648.94|662.71|649.91|661.45|648.65|351
1679141100000|2023-03-18 12:05:00|661.79|648.99|660.72|647.92|662|649.2|660.57|647.77|262
1679141400000|2023-03-18 12:10:00|660.73|647.93|658.47|645.67|660.86|648.06|658.32|645.52|342
1679141700000|2023-03-18 12:15:00|658.5|645.7|657.77|644.97|659.43|646.63|657.67|644.87|424
1679142000000|2023-03-18 12:20:00|657.79|644.99|659.78|646.98|660.12|647.32|657.77|644.97|390
1679142300000|2023-03-18 12:25:00|659.8|647|660|647.2|660.11|647.31|654.31|631.31|413
1679142600000|2023-03-18 12:30:00|659.95|647.15|660.42|647.62|661.85|649.05|659.88|647.08|490
1679142900000|2023-03-18 12:35:00|660.4|647.6|661.69|648.89|662.19|649.39|660.11|647.31|438
1679143200000|2023-03-18 12:40:00|661.76|648.96|661.98|649.18|662.22|649.42|661.08|648.28|410
1679143500000|2023-03-18 12:45:00|662.04|649.24|663.55|650.75|665.03|652.23|661.88|649.08|554
1679143800000|2023-03-18 12:50:00|663.52|650.72|664.17|651.37|665.17|652.37|662.58|649.78|543
1679144100000|2023-03-18 12:55:00|664.21|651.41|666.68|653.88|666.8|654|664.02|651.22|448
1679144400000|2023-03-18 13:00:00|666.77|653.97|663.36|650.56|669.25|656.45|663.3|650.5|615
1679144700000|2023-03-18 13:05:00|663.48|650.68|663.86|651.06|663.94|651.14|662.06|649.26|553
1679145000000|2023-03-18 13:10:00|663.85|651.05|663.66|650.86|664.81|652.01|663.12|650.32|469
1679145300000|2023-03-18 13:15:00|663.67|650.87|662.87|650.07|664.58|651.78|662.77|649.97|420
1679145600000|2023-03-18 13:20:00|662.82|650.02|661.53|648.73|663.38|650.58|661.22|648.42|404
1679145900000|2023-03-18 13:25:00|661.62|648.82|659.69|646.89|661.64|648.84|658.5|645.7|509
1679146200000|2023-03-18 13:30:00|659.67|646.87|657.11|644.31|660.75|647.95|656.73|643.93|520
1679146500000|2023-03-18 13:35:00|657.13|644.33|658.13|645.33|659.02|646.22|656.99|644.19|561
1679146800000|2023-03-18 13:40:00|658.14|645.34|658.15|645.35|659.33|646.53|657.45|644.65|451
1679147100000|2023-03-18 13:45:00|658.24|645.44|658.5|645.7|659.16|646.36|657.87|645.07|449
1679147400000|2023-03-18 13:50:00|658.43|645.63|659.32|646.52|659.72|646.92|658.25|645.45|480
1679147700000|2023-03-18 13:55:00|659.33|646.53|657.84|645.04|659.5|646.7|657.83|645.03|444
1679148000000|2023-03-18 14:00:00|657.85|645.05|659.71|646.91|660.31|647.51|657.85|645.05|479
1679148300000|2023-03-18 14:05:00|659.68|646.88|659.24|646.44|660.68|647.88|659.04|646.24|363
1679148600000|2023-03-18 14:10:00|659.02|646.22|658.29|645.49|659.49|646.69|658.15|645.35|362
1679148900000|2023-03-18 14:15:00|658.24|645.44|660.17|647.37|660.26|647.46|658.16|645.36|473
1679149200000|2023-03-18 14:20:00|660.13|647.33|660.74|647.94|662.05|649.25|660.12|647.32|481
1679149500000|2023-03-18 14:25:00|660.82|648.02|660.88|648.08|661.55|648.75|660.61|647.81|415
1679149800000|2023-03-18 14:30:00|660.81|648.01|661.59|648.79|661.95|649.15|660.8|648|412
1679150100000|2023-03-18 14:35:00|661.62|648.82|661.63|648.83|661.83|649.03|660.8|648|361
1679150400000|2023-03-18 14:40:00|661.65|648.85|658.13|645.33|661.85|649.05|657.8|645|362
1679150700000|2023-03-18 14:45:00|658.14|645.34|659.88|647.08|660.03|647.23|657.71|644.91|479
1679151000000|2023-03-18 14:50:00|660.11|647.31|660.03|647.23|660.54|647.74|659.2|646.4|418
1679151300000|2023-03-18 14:55:00|660|647.2|658.15|645.35|660.12|647.32|657.8|645|450
1679151600000|2023-03-18 15:00:00|658.14|645.34|656.53|643.73|659.37|646.57|656.19|643.39|448
1679151900000|2023-03-18 15:05:00|656.49|643.69|653.46|640.66|657.09|644.29|653.41|640.61|489
1679152200000|2023-03-18 15:10:00|653.44|640.64|655.64|642.84|656.27|643.47|653.04|640.24|467
1679152500000|2023-03-18 15:15:00|655.65|642.85|656.66|643.86|656.98|644.18|655.63|642.83|440
1679152800000|2023-03-18 15:20:00|656.51|643.71|655.88|643.08|657.01|644.21|655.38|642.58|413
1679153100000|2023-03-18 15:25:00|655.83|643.03|652.54|639.74|655.84|643.04|646.92|632.22|539
1679153400000|2023-03-18 15:30:00|652.6|639.8|649.66|636.86|653.91|641.11|648.59|635.79|690
1679153700000|2023-03-18 15:35:00|649.49|636.69|646.61|633.81|650.44|637.64|645.79|632.99|743
1679154000000|2023-03-18 15:40:00|646.81|634.01|642.94|630.14|647.57|634.77|638.63|627.27|704
1679154300000|2023-03-18 15:45:00|642.9|630.1|651.06|638.26|651.09|638.29|642.63|629.83|711
1679154600000|2023-03-18 15:50:00|651.07|638.27|652.55|639.75|652.65|639.85|650.13|637.33|596
1679154900000|2023-03-18 15:55:00|652.52|639.72|649.81|637.01|652.72|639.92|649.59|636.79|552
1679155200000|2023-03-18 16:00:00|649.8|637|651.75|638.95|651.98|639.18|648.96|636.16|586
1679155500000|2023-03-18 16:05:00|651.74|638.94|654.45|641.65|655.1|642.3|651.61|638.81|619
1679155800000|2023-03-18 16:10:00|654.46|641.66|651.75|638.95|654.58|641.78|651.69|638.89|554
1679156100000|2023-03-18 16:15:00|651.76|638.96|652.9|640.1|653.09|640.29|651.31|638.51|419
1679156400000|2023-03-18 16:20:00|652.89|640.09|653.3|640.5|653.72|640.92|652.32|639.52|445
1679156700000|2023-03-18 16:25:00|653.14|640.34|648.2|635.4|653.14|640.34|645.42|626.87|572
1679157000000|2023-03-18 16:30:00|648.19|635.39|639.14|626.34|648.29|635.49|632.84|620.11|766
1679157300000|2023-03-18 16:35:00|639.12|626.32|643.36|630.56|644.32|631.52|638.05|625.25|689
1679157600000|2023-03-18 16:40:00|643.5|630.7|654.23|641.43|655.16|642.36|643.27|630.47|763
1679157900000|2023-03-18 16:45:00|654.31|641.51|656.22|643.42|657.39|644.59|652.14|639.34|764
1679158200000|2023-03-18 16:50:00|656.3|643.5|655.82|643.02|657.67|644.87|655.72|642.92|647
1679158500000|2023-03-18 16:55:00|655.69|642.89|654.37|641.57|655.77|642.97|653.76|640.96|610
1679158800000|2023-03-18 17:00:00|654.5|641.7|652.98|640.18|656.1|643.3|652.6|639.8|688
1679159100000|2023-03-18 17:05:00|652.97|640.17|651.29|638.49|653.39|640.59|650.8|638|610
1679159400000|2023-03-18 17:10:00|651.14|638.34|650.65|637.85|651.61|638.81|649.43|636.63|635
1679159700000|2023-03-18 17:15:00|650.48|637.68|650.51|637.71|651.44|638.64|648.9|636.1|593
1679160000000|2023-03-18 17:20:00|650.53|637.73|649.42|636.62|651.47|638.67|649.35|636.55|507
1679160300000|2023-03-18 17:25:00|649.41|636.61|647.03|634.23|649.69|636.89|646.97|634.17|579
1679160600000|2023-03-18 17:30:00|647.02|634.22|647.12|634.32|647.44|634.64|644.07|631.27|725
1679160900000|2023-03-18 17:35:00|647.04|634.24|646.88|634.08|647.33|634.53|645.44|632.64|606
1679161200000|2023-03-18 17:40:00|646.89|634.09|649.13|636.33|649.13|636.33|646.74|633.94|504
1679161500000|2023-03-18 17:45:00|649.11|636.31|649.89|637.09|650.32|637.52|648.58|635.78|590
1679161800000|2023-03-18 17:50:00|649.91|637.11|652.42|639.62|652.42|639.62|649.68|636.88|535
1679162100000|2023-03-18 17:55:00|652.41|639.61|653.01|640.21|653.27|640.47|651.99|639.19|520
1679162400000|2023-03-18 18:00:00|653.12|640.32|650.64|637.84|653.12|640.32|649.43|636.63|543
1679162700000|2023-03-18 18:05:00|650.65|637.85|653.23|640.43|655.54|644.1|650.65|637.85|414
1679163000000|2023-03-18 18:10:00|653.25|640.45|653.52|640.72|654.01|641.21|653.18|640.38|402
1679163300000|2023-03-18 18:15:00|653.51|640.71|652.57|639.77|653.75|640.95|652.53|639.73|378
1679163600000|2023-03-18 18:20:00|652.55|639.75|654.44|641.64|655.16|642.36|652.55|639.75|389
1679163900000|2023-03-18 18:25:00|654.46|641.66|655|642.2|655.6|642.8|654.42|641.62|307
1679164200000|2023-03-18 18:30:00|655.01|642.21|657.94|645.14|657.94|645.14|654.38|641.58|369
1679164500000|2023-03-18 18:35:00|657.95|645.15|656.26|643.46|658.38|645.58|656.24|643.44|454
1679164800000|2023-03-18 18:40:00|656.25|643.45|659.25|646.45|659.25|646.45|656.21|643.41|366
1679165100000|2023-03-18 18:45:00|659.23|646.43|658.65|645.85|659.33|646.53|657.63|644.83|487
1679165400000|2023-03-18 18:50:00|658.62|645.82|660.04|647.24|661.24|648.44|658.39|645.59|396
1679165700000|2023-03-18 18:55:00|660.07|647.27|658.51|645.71|660.28|647.48|658.38|645.58|346
1679166000000|2023-03-18 19:00:00|658.5|645.7|658.71|645.91|659.46|646.66|657.97|645.17|422
1679166300000|2023-03-18 19:05:00|658.7|645.9|657.94|645.14|658.91|646.11|657.53|644.73|462
1679166600000|2023-03-18 19:10:00|657.93|645.13|657.9|645.1|658.61|645.81|657.28|644.48|476
1679166900000|2023-03-18 19:15:00|657.87|645.07|656.65|643.85|657.87|645.07|656.52|643.72|388
1679167200000|2023-03-18 19:20:00|656.64|643.84|657.55|644.75|657.8|645|656.42|643.62|400
1679167500000|2023-03-18 19:25:00|657.58|644.78|658.73|645.93|658.93|646.13|656.66|643.86|502
1679167800000|2023-03-18 19:30:00|658.72|645.92|659.06|646.26|659.62|646.82|658.29|645.49|406
1679168100000|2023-03-18 19:35:00|659.1|646.3|657.89|645.09|659.13|646.33|657.44|644.64|433
1679168400000|2023-03-18 19:40:00|657.88|645.08|656.93|644.13|657.89|645.09|656.16|643.36|342
1679168700000|2023-03-18 19:45:00|656.9|644.1|656.09|643.29|656.9|644.1|655.49|642.69|372
1679169000000|2023-03-18 19:50:00|656.14|643.34|655.1|642.3|656.14|643.34|654.96|642.16|319
1679169300000|2023-03-18 19:55:00|655.09|642.29|655.75|642.95|659.13|647.59|654.87|642.07|297
1679169600000|2023-03-18 20:00:00|655.72|642.92|657.8|645|658.08|645.28|655|642.2|460
1679169900000|2023-03-18 20:05:00|657.76|644.96|656|643.2|657.88|645.08|655.96|643.16|412
1679170200000|2023-03-18 20:10:00|655.99|643.19|654.98|642.18|656.66|643.86|654.95|642.15|347
1679170500000|2023-03-18 20:15:00|655.02|642.22|655.63|642.83|656.6|643.8|654.92|642.12|382
1679170800000|2023-03-18 20:20:00|655.62|642.82|656.01|643.21|657.24|644.44|655.49|642.69|423
1679171100000|2023-03-18 20:25:00|655.9|643.1|656.78|643.98|657.1|644.3|655.67|642.87|395
1679171400000|2023-03-18 20:30:00|656.82|644.02|657.24|644.44|657.52|644.72|656.61|643.81|307
1679171700000|2023-03-18 20:35:00|657.27|644.47|658.75|645.95|658.75|645.95|657.14|644.34|289
1679172000000|2023-03-18 20:40:00|658.72|645.92|659.68|646.88|659.98|647.18|658.71|645.91|425
1679172300000|2023-03-18 20:45:00|659.73|646.93|659.36|646.56|660.19|647.39|659.24|646.44|459
1679172600000|2023-03-18 20:50:00|659.46|646.66|660|647.2|660.6|647.8|659.21|646.41|354
1679172900000|2023-03-18 20:55:00|659.96|647.16|658.44|645.64|660.21|647.41|658.35|645.55|260
1679173200000|2023-03-18 21:00:00|658.43|645.63|659.43|646.63|659.58|646.78|657.88|645.08|334
1679173500000|2023-03-18 21:05:00|659.44|646.64|660.7|647.9|660.78|647.98|659.36|646.56|263
1679173800000|2023-03-18 21:10:00|660.48|647.68|660.51|647.71|660.51|647.71|659.56|646.76|213
1679174100000|2023-03-18 21:15:00|660.52|647.72|659.21|646.41|660.85|648.05|659.12|646.32|230
1679174400000|2023-03-18 21:20:00|659.25|646.45|658.9|646.1|659.38|646.58|658.34|645.54|183
1679174700000|2023-03-18 21:25:00|658.94|646.14|658.86|646.06|659.47|646.67|658.4|645.6|185
1679175000000|2023-03-18 21:30:00|658.85|646.05|658.03|645.23|659.17|646.37|657.73|644.93|204
1679175300000|2023-03-18 21:35:00|657.95|645.15|657.16|644.36|658.01|645.21|656.87|644.07|265
1679175600000|2023-03-18 21:40:00|657.2|644.4|655.92|643.12|657.97|645.17|655.82|643.02|266
1679175900000|2023-03-18 21:45:00|655.96|643.16|656.48|643.68|656.64|643.84|655.51|642.71|280
1679176200000|2023-03-18 21:50:00|656.43|643.63|657.15|644.35|657.26|644.46|656.35|643.55|182
1679176500000|2023-03-18 21:55:00|657.1|644.3|655.6|642.8|657.1|644.3|654.83|642.03|303
1679176800000|2023-03-18 22:00:00|655.57|642.77|656.77|643.97|657.36|644.56|655.3|642.5|462
1679177100000|2023-03-18 22:05:00|656.76|643.96|656.05|643.25|657.14|644.34|655.46|642.66|357
1679177400000|2023-03-18 22:10:00|656.02|643.22|656.32|643.52|656.52|643.72|655.03|642.23|406
1679177700000|2023-03-18 22:15:00|656.33|643.53|657.33|644.53|657.53|644.73|655.48|642.68|443
1679178000000|2023-03-18 22:20:00|657.31|644.51|658.19|645.39|658.19|645.39|657.22|644.42|261
1679178300000|2023-03-18 22:25:00|657.8|645|660.62|647.82|660.9|648.1|657.5|644.7|423
1679178600000|2023-03-18 22:30:00|660.59|647.79|657.15|644.35|660.67|647.87|657.13|644.33|404
1679178900000|2023-03-18 22:35:00|657.13|644.33|656.65|643.85|657.17|644.37|655.81|643.01|476
1679179200000|2023-03-18 22:40:00|656.68|643.88|653.22|640.42|657.13|644.33|653.16|640.36|606
1679179500000|2023-03-18 22:45:00|653.3|640.5|654.7|641.9|655.2|642.4|652.9|640.1|625
1679179800000|2023-03-18 22:50:00|654.66|641.86|652.99|640.19|655.01|642.21|650.84|638.04|600
1679180100000|2023-03-18 22:55:00|653.06|640.26|653.22|640.42|653.54|640.74|651.33|638.53|562
1679180400000|2023-03-18 23:00:00|653.18|640.38|653.6|640.8|654.5|641.7|653.18|640.38|558
1679180700000|2023-03-18 23:05:00|653.53|640.73|653.89|641.09|655.11|642.31|653.26|640.46|589
1679181000000|2023-03-18 23:10:00|653.8|641|655.82|643.02|656.68|643.88|653.24|640.44|556
1679181300000|2023-03-18 23:15:00|655.81|643.01|654.82|642.02|655.81|643.01|653.4|640.6|499
1679181600000|2023-03-18 23:20:00|654.81|642.01|653.68|640.88|655.26|642.46|653.67|640.87|478
1679181900000|2023-03-18 23:25:00|653.63|640.83|651.29|638.49|654.54|641.74|651.28|638.48|483
1679182200000|2023-03-18 23:30:00|651.28|638.48|653.36|640.56|654.06|641.26|650.47|637.67|485
1679182500000|2023-03-18 23:35:00|653.52|640.72|654.82|642.02|655.17|642.37|653.52|640.72|491
1679182800000|2023-03-18 23:40:00|654.78|641.98|652.14|639.34|654.78|641.98|651.94|639.14|498
1679183100000|2023-03-18 23:45:00|652.13|639.33|654.71|641.91|654.71|641.91|651.88|639.08|473
1679183400000|2023-03-18 23:50:00|654.67|641.87|655.27|642.47|655.27|642.47|653.14|640.34|411
1679183700000|2023-03-18 23:55:00|655.36|642.56|658.23|645.43|661.78|649.72|655.19|642.39|451
1679184000000|2023-03-19 00:00:00|658.26|645.46|659.94|647.14|660.9|650.12|657.97|645.17|535
1679184300000|2023-03-19 00:05:00|659.99|647.19|660.96|648.16|661.85|649.05|659.59|646.79|508
1679184600000|2023-03-19 00:10:00|660.9|648.1|660.31|647.51|661.31|648.51|659.51|646.71|512
1679184900000|2023-03-19 00:15:00|660.28|647.48|659.39|646.59|660.37|647.57|658.95|646.15|512
1679185200000|2023-03-19 00:20:00|659.36|646.56|663.08|650.28|663.31|650.51|659.16|646.36|456
1679185500000|2023-03-19 00:25:00|663.17|650.37|668.62|655.82|669.03|656.23|662.56|649.76|579
1679185800000|2023-03-19 00:30:00|668.65|655.85|675.6|662.8|675.6|662.8|668.62|655.82|643
1679186100000|2023-03-19 00:35:00|675.62|662.82|672.8|660|678.1|665.3|670.54|657.74|650
1679186400000|2023-03-19 00:40:00|672.79|659.99|674.19|661.39|677.11|664.31|672.48|659.68|649
1679186700000|2023-03-19 00:45:00|674.2|661.4|672.46|659.66|675.14|662.34|671.48|658.68|633
1679187000000|2023-03-19 00:50:00|672.48|659.68|670.77|657.97|672.73|659.93|670.7|657.9|493
1679187300000|2023-03-19 00:55:00|670.79|657.99|669.12|656.32|670.87|658.07|669.06|656.26|425
1679187600000|2023-03-19 01:00:00|669.09|656.29|668.96|656.16|671.47|661.38|668.5|655.7|483
1679187900000|2023-03-19 01:05:00|668.99|656.19|666.64|653.84|669.81|657.01|666.45|653.65|478
1679188200000|2023-03-19 01:10:00|666.7|653.9|665.59|652.79|667.33|654.53|665.55|652.75|556
1679188500000|2023-03-19 01:15:00|665.56|652.76|666.13|653.33|666.43|653.63|665.5|652.7|421
1679188800000|2023-03-19 01:20:00|666.37|653.57|666.03|653.23|667.51|654.71|665.73|652.93|401
1679189100000|2023-03-19 01:25:00|666.05|653.25|666.4|653.6|667.18|654.38|665.3|652.5|380
1679189400000|2023-03-19 01:30:00|666.41|653.61|668.81|656.01|669.25|656.45|666.36|653.56|509
1679189700000|2023-03-19 01:35:00|668.82|656.02|668.38|655.58|669.26|656.46|668.06|655.26|476
1679190000000|2023-03-19 01:40:00|668.47|655.67|667.99|655.19|668.89|656.09|667.76|654.96|405
1679190300000|2023-03-19 01:45:00|668.01|655.21|668.79|655.99|668.79|655.99|667.68|654.88|451
1679190600000|2023-03-19 01:50:00|668.81|656.01|668.88|656.08|669.48|656.68|668.61|655.81|370
1679190900000|2023-03-19 01:55:00|668.82|656.02|669.69|656.89|669.72|656.92|668.55|655.75|309
1679191200000|2023-03-19 02:00:00|669.7|656.9|669.62|656.82|669.8|657|669.17|656.37|346
1679191500000|2023-03-19 02:05:00|669.63|656.83|670.07|657.27|670.46|657.66|669.1|656.3|352
1679191800000|2023-03-19 02:10:00|670.03|657.23|669.18|656.38|670.92|658.12|667.59|654.79|438
1679192100000|2023-03-19 02:15:00|669.2|656.4|670.41|657.61|670.47|657.67|668.53|655.73|366
1679192400000|2023-03-19 02:20:00|670.42|657.62|670.84|658.04|671.13|658.33|669.02|656.22|313
1679192700000|2023-03-19 02:25:00|670.83|658.03|671.84|659.04|672.02|659.22|670.51|657.71|308
1679193000000|2023-03-19 02:30:00|671.87|659.07|671.92|659.12|672.42|659.62|671.07|658.27|351
1679193300000|2023-03-19 02:35:00|671.93|659.13|672.5|659.7|672.54|659.74|671.83|659.03|341
1679193600000|2023-03-19 02:40:00|672.47|659.67|672.25|659.45|673.09|660.29|672.12|659.32|284
1679193900000|2023-03-19 02:45:00|672.17|659.37|670.08|657.28|672.17|659.37|669.9|657.1|541
1679194200000|2023-03-19 02:50:00|670.35|657.55|670.38|657.58|670.43|657.63|669.16|656.36|508
1679194500000|2023-03-19 02:55:00|670.43|657.63|670.38|657.58|670.71|657.91|669.68|656.88|465
1679194800000|2023-03-19 03:00:00|670.37|657.57|670.18|657.38|670.62|657.82|669.44|656.64|453
1679195100000|2023-03-19 03:05:00|670.2|657.4|669.73|656.93|670.31|657.51|669.6|656.8|363
1679195400000|2023-03-19 03:10:00|669.71|656.91|669.49|656.69|670.07|657.27|668.64|655.84|373
1679195700000|2023-03-19 03:15:00|669.45|656.65|668.57|655.77|669.45|656.65|668.09|655.29|445
1679196000000|2023-03-19 03:20:00|668.6|655.8|667.14|654.34|668.74|655.94|665.02|652.22|405
1679196300000|2023-03-19 03:25:00|667.05|654.25|666.13|653.33|667.49|654.69|665.65|652.85|425
1679196600000|2023-03-19 03:30:00|666.14|653.34|666.01|653.21|666.43|653.63|664.86|652.06|428
1679196900000|2023-03-19 03:35:00|666.04|653.24|666.64|653.84|666.72|653.92|665.77|652.97|312
1679197200000|2023-03-19 03:40:00|666.68|653.88|667.48|654.68|667.54|654.74|666.35|653.55|262
1679197500000|2023-03-19 03:45:00|667.49|654.69|668.63|655.83|668.67|655.87|667.29|654.49|286
1679197800000|2023-03-19 03:50:00|668.67|655.87|671.16|658.36|671.94|659.14|668.61|655.81|372
1679198100000|2023-03-19 03:55:00|671.1|658.3|672.21|659.41|672.42|664.09|670.1|657.3|436
1679198400000|2023-03-19 04:00:00|672.18|659.38|672.11|659.31|673.16|660.36|671.66|658.86|426
1679198700000|2023-03-19 04:05:00|672.08|659.28|671.21|658.41|672.1|659.3|670.64|657.84|422
1679199000000|2023-03-19 04:10:00|671.22|658.42|670.52|657.72|671.22|658.42|670.17|657.37|306
1679199300000|2023-03-19 04:15:00|670.5|657.7|669.81|657.01|671.49|658.69|669.75|656.95|336
1679199600000|2023-03-19 04:20:00|669.83|657.03|670.84|658.04|670.87|658.07|667.48|654.68|474
1679199900000|2023-03-19 04:25:00|670.86|658.06|669.99|657.19|671.26|658.46|669.85|657.05|404
1679200200000|2023-03-19 04:30:00|669.96|657.16|668.86|656.06|670.6|657.8|668.49|655.69|357
1679200500000|2023-03-19 04:35:00|668.72|655.92|667.61|654.81|669.24|656.44|667.61|654.81|325
1679200800000|2023-03-19 04:40:00|667.66|654.86|668.1|655.3|669.02|656.22|667.53|654.73|368
1679201100000|2023-03-19 04:45:00|668.11|655.31|668.07|655.27|669.37|656.57|667.96|655.16|312
1679201400000|2023-03-19 04:50:00|668.04|655.24|668.14|655.34|668.7|655.9|667.48|654.68|316
1679201700000|2023-03-19 04:55:00|668.15|655.35|668.61|655.81|668.89|656.09|667.53|654.73|304
1679202000000|2023-03-19 05:00:00|668.6|655.8|667.16|654.36|668.6|655.8|666.55|653.75|390
1679202300000|2023-03-19 05:05:00|667.17|654.37|666.83|654.03|668.81|656.01|666.76|653.96|301
1679202600000|2023-03-19 05:10:00|666.82|654.02|667.42|654.62|667.88|655.08|666.78|653.98|295
1679202900000|2023-03-19 05:15:00|667.46|654.66|666.39|653.59|667.72|654.92|666.36|653.56|316
1679203200000|2023-03-19 05:20:00|666.4|653.6|666.54|653.74|667.33|654.53|666.39|653.59|345
1679203500000|2023-03-19 05:25:00|666.62|653.82|667.83|655.03|668.05|655.25|666.58|653.78|313
1679203800000|2023-03-19 05:30:00|667.85|655.05|667.09|654.29|668.13|655.33|666.55|653.75|334
1679204100000|2023-03-19 05:35:00|667.08|654.28|668.3|655.5|668.3|655.5|667.08|654.28|354
1679204400000|2023-03-19 05:40:00|668.27|655.47|664.95|652.15|668.51|655.71|664.67|651.87|365
1679204700000|2023-03-19 05:45:00|664.79|651.99|664.35|651.55|665.1|652.3|663.36|650.56|452
1679205000000|2023-03-19 05:50:00|664.36|651.56|664.91|652.11|665.32|652.52|664.21|651.41|378
1679205300000|2023-03-19 05:55:00|664.93|652.13|663.39|650.59|665.48|652.68|662.66|649.86|451
1679205600000|2023-03-19 06:00:00|663.42|650.62|665.2|652.4|665.64|655.79|663.41|650.61|401
1679205900000|2023-03-19 06:05:00|665.22|652.42|666.19|653.39|666.25|653.45|664.76|651.96|334
1679206200000|2023-03-19 06:10:00|666.21|653.41|666.92|654.12|666.97|654.17|665.8|653|291
1679206500000|2023-03-19 06:15:00|667|654.2|667.43|654.63|668.4|655.6|667|654.2|338
1679206800000|2023-03-19 06:20:00|667.41|654.61|666.7|653.9|667.77|654.97|666.09|653.29|524
1679207100000|2023-03-19 06:25:00|666.72|653.92|667.33|654.53|668.09|655.29|666.19|653.39|392
1679207400000|2023-03-19 06:30:00|667.38|654.58|664.4|651.6|667.69|654.89|664.33|651.53|471
1679207700000|2023-03-19 06:35:00|664.23|651.43|663.97|651.17|664.65|651.85|663.33|650.53|431
1679208000000|2023-03-19 06:40:00|663.9|651.1|661.3|648.5|664.29|651.49|660.72|647.92|428
1679208300000|2023-03-19 06:45:00|661.26|648.46|660.75|647.95|662.23|649.43|660.02|647.22|548
1679208600000|2023-03-19 06:50:00|660.69|647.89|659.46|646.66|661.4|648.6|658.16|645.36|498
1679208900000|2023-03-19 06:55:00|659.49|646.69|659.37|646.57|660.07|647.27|658.85|646.05|477
1679209200000|2023-03-19 07:00:00|659.36|646.56|657.63|644.83|661.33|648.53|657.16|644.36|473
1679209500000|2023-03-19 07:05:00|657.55|644.75|656.08|643.28|657.88|645.08|655.54|642.74|537
1679209800000|2023-03-19 07:10:00|656.1|643.3|657.41|644.61|657.41|644.61|654.3|641.5|466
1679210100000|2023-03-19 07:15:00|657.42|644.62|658.35|645.55|658.52|645.72|656.21|643.41|480
1679210400000|2023-03-19 07:20:00|658.36|645.56|656.93|644.13|658.44|645.64|656.9|644.1|421
1679210700000|2023-03-19 07:25:00|656.9|644.1|657.09|644.29|658.16|645.36|656.73|643.93|404
1679211000000|2023-03-19 07:30:00|657.08|644.28|658.39|645.59|658.46|645.66|657.04|644.24|381
1679211300000|2023-03-19 07:35:00|658.32|645.52|657.04|644.24|658.43|645.63|656.77|643.97|390
1679211600000|2023-03-19 07:40:00|657.07|644.27|657.16|644.36|657.88|645.08|656.7|643.9|300
1679211900000|2023-03-19 07:45:00|657.19|644.39|657.04|644.24|657.83|645.03|656.02|643.22|357
1679212200000|2023-03-19 07:50:00|657.08|644.28|656.9|644.1|657.96|645.16|656.05|643.25|367
1679212500000|2023-03-19 07:55:00|656.91|644.11|657.7|644.9|657.74|644.94|656.12|643.32|329
1679212800000|2023-03-19 08:00:00|657.62|644.82|657.45|644.65|658.33|645.53|657.16|644.36|299
1679213100000|2023-03-19 08:05:00|657.46|644.66|655.27|642.47|657.46|644.66|654.98|642.18|330
1679213400000|2023-03-19 08:10:00|655.25|642.45|654.42|641.62|655.67|642.87|654.02|641.22|323
1679213700000|2023-03-19 08:15:00|654.47|641.67|655.63|642.83|655.66|642.86|653.71|640.91|442
1679214000000|2023-03-19 08:20:00|655.64|642.84|657.49|644.69|658.55|645.75|655.57|642.77|494
1679214300000|2023-03-19 08:25:00|657.53|644.73|657.57|644.77|657.94|645.14|656.47|643.67|433
1679214600000|2023-03-19 08:30:00|657.7|644.9|657.3|644.5|658.4|645.6|657.14|644.34|463
1679214900000|2023-03-19 08:35:00|657.34|644.54|656.9|644.1|657.67|644.87|656.3|643.5|400
1679215200000|2023-03-19 08:40:00|656.92|644.12|656.31|643.51|657.44|644.64|656.1|643.3|383
1679215500000|2023-03-19 08:45:00|656.35|643.55|657.62|644.82|657.72|644.92|656.07|643.27|411
1679215800000|2023-03-19 08:50:00|657.54|644.74|655.73|642.93|657.87|645.07|655.7|642.9|327
1679216100000|2023-03-19 08:55:00|655.66|642.86|654.72|641.92|657.21|644.41|653.82|641.02|493
1679216400000|2023-03-19 09:00:00|654.71|641.91|655.5|642.7|655.88|643.08|654.56|641.76|403
1679216700000|2023-03-19 09:05:00|655.46|642.66|656.48|643.68|657.2|644.4|655.45|642.65|411
1679217000000|2023-03-19 09:10:00|656.49|643.69|655.47|642.67|657.06|644.26|654.96|642.16|371
1679217300000|2023-03-19 09:15:00|655.48|642.68|655.82|643.02|656.04|643.24|653.8|641|460
1679217600000|2023-03-19 09:20:00|655.83|643.03|654.65|641.85|655.98|643.18|654.2|641.4|362
1679217900000|2023-03-19 09:25:00|654.66|641.86|653.27|640.47|654.66|641.86|652.53|639.73|339
1679218200000|2023-03-19 09:30:00|653.26|640.46|655.43|642.63|655.66|642.86|652.72|639.92|364
1679218500000|2023-03-19 09:35:00|655.46|642.66|655.69|642.89|656.38|643.58|654.74|641.94|413
1679218800000|2023-03-19 09:40:00|655.72|642.92|657.49|644.69|657.65|644.85|655.71|642.91|312
1679219100000|2023-03-19 09:45:00|657.47|644.67|657.5|644.7|657.79|644.99|656.77|643.97|347
1679219400000|2023-03-19 09:50:00|657.52|644.72|657.76|644.96|658.11|645.31|657.19|644.39|348
1679219700000|2023-03-19 09:55:00|657.75|644.95|657.93|645.13|658.25|645.45|657.57|644.77|357
1679220000000|2023-03-19 10:00:00|657.9|645.1|658.14|645.34|658.33|645.53|657.09|644.29|372
1679220300000|2023-03-19 10:05:00|658.15|645.35|656.66|643.86|658.18|645.38|656.38|643.58|386
1679220600000|2023-03-19 10:10:00|656.67|643.87|656|643.2|656.96|644.16|655.91|643.11|407
1679220900000|2023-03-19 10:15:00|655.95|643.15|653.57|640.77|656.03|643.23|653.56|640.76|377
1679221200000|2023-03-19 10:20:00|653.73|640.93|656.08|643.28|656.48|643.68|653.47|640.67|404
1679221500000|2023-03-19 10:25:00|656.07|643.27|657.01|644.21|657.22|644.42|655.96|643.16|257
1679221800000|2023-03-19 10:30:00|657.11|644.31|656.26|643.46|657.27|644.47|655.91|643.11|404
1679222100000|2023-03-19 10:35:00|656.3|643.5|655.27|642.47|656.78|643.98|655.16|642.36|302
1679222400000|2023-03-19 10:40:00|655.18|642.38|654.21|641.41|655.27|642.47|653.87|641.07|312
1679222700000|2023-03-19 10:45:00|654.33|641.53|652.42|639.62|655|642.2|652.36|639.56|364
1679223000000|2023-03-19 10:50:00|652.45|639.65|652.06|639.26|652.95|640.15|651.51|638.71|324
1679223300000|2023-03-19 10:55:00|652.02|639.22|651.96|639.16|653.25|640.45|651.95|639.15|324
1679223600000|2023-03-19 11:00:00|651.98|639.18|650.24|637.44|653.16|640.36|649.87|637.07|445
1679223900000|2023-03-19 11:05:00|650.37|637.57|650.55|637.75|651.04|638.24|648.6|635.8|560
1679224200000|2023-03-19 11:10:00|650.57|637.77|651.11|638.31|651.17|638.37|649.33|636.53|428
1679224500000|2023-03-19 11:15:00|651.07|638.27|650.73|637.93|652.36|639.56|650.11|637.31|523
1679224800000|2023-03-19 11:20:00|650.74|637.94|654.94|642.14|655.17|642.37|650.74|637.94|441
1679225100000|2023-03-19 11:25:00|654.95|642.15|652.48|639.68|655.1|642.3|651.88|639.08|395
1679225400000|2023-03-19 11:30:00|652.43|639.63|653.25|640.45|653.8|641|652.43|639.63|364
1679225700000|2023-03-19 11:35:00|653.22|640.42|653.69|640.89|653.91|641.11|652.36|639.56|437
1679226000000|2023-03-19 11:40:00|653.61|640.81|654.32|641.52|654.89|642.09|653.3|640.5|336
1679226300000|2023-03-19 11:45:00|654.35|641.55|656.56|643.76|656.56|643.76|654.17|641.37|337
1679226600000|2023-03-19 11:50:00|656.57|643.77|657.89|645.09|658.09|645.29|656.47|643.67|516
1679226900000|2023-03-19 11:55:00|657.86|645.06|654.82|646.37|660.54|647.74|654.71|640.78|517
1679227200000|2023-03-19 12:00:00|654.81|645.45|656.6|643.8|659.97|647.17|654.77|643.33|469
1679227500000|2023-03-19 12:05:00|656.59|643.79|659.33|646.53|660.11|647.31|656.55|643.75|609
1679227800000|2023-03-19 12:10:00|659.36|646.56|660.18|647.38|660.88|648.08|659.08|646.28|538
1679228100000|2023-03-19 12:15:00|660.21|647.41|656.64|643.84|660.6|647.8|656.24|643.44|668
1679228400000|2023-03-19 12:20:00|656.65|643.85|657.39|644.59|658.36|645.56|656.14|643.34|611
1679228700000|2023-03-19 12:25:00|657.44|644.64|655.89|643.09|657.91|645.11|655.26|642.46|568
1679229000000|2023-03-19 12:30:00|655.82|643.02|657.13|644.33|657.3|644.5|655.21|642.41|617
1679229300000|2023-03-19 12:35:00|657.08|644.28|657.41|644.61|657.41|644.61|656.17|643.37|520
1679229600000|2023-03-19 12:40:00|657.47|644.67|657.2|644.4|657.51|644.71|656.29|643.49|503
1679229900000|2023-03-19 12:45:00|657.24|644.44|656.58|643.78|657.45|644.65|656.5|643.7|510
1679230200000|2023-03-19 12:50:00|656.57|643.77|654.79|641.99|656.81|644.01|654.41|641.61|472
1679230500000|2023-03-19 12:55:00|654.78|641.98|654.75|641.95|655.31|642.51|654|641.2|467
1679230800000|2023-03-19 13:00:00|654.77|641.97|653.85|641.05|655.45|642.65|653.81|641.01|523
1679231100000|2023-03-19 13:05:00|653.86|641.06|652.56|639.76|653.98|641.18|651.91|639.11|486
1679231400000|2023-03-19 13:10:00|652.54|639.74|654.13|641.33|654.48|641.68|651.91|639.11|535
1679231700000|2023-03-19 13:15:00|654.09|641.29|653.43|640.63|654.39|641.59|653.31|640.51|520
1679232000000|2023-03-19 13:20:00|653.42|640.62|654.8|642|655.79|642.99|653.41|640.61|481
1679232300000|2023-03-19 13:25:00|654.77|641.97|655.98|643.18|656.11|643.31|654.56|641.76|416
1679232600000|2023-03-19 13:30:00|656.06|643.26|655.32|642.52|656.44|643.64|655.02|642.22|407
1679232900000|2023-03-19 13:35:00|655.33|642.53|653.55|640.75|655.66|642.86|652.78|639.98|542
1679233200000|2023-03-19 13:40:00|653.52|640.72|654.62|641.82|654.8|642|653.52|640.72|490
1679233500000|2023-03-19 13:45:00|654.61|641.81|656.49|643.69|656.68|643.88|654.61|641.81|452
1679233800000|2023-03-19 13:50:00|656.5|643.7|656.12|643.32|656.98|644.18|655.58|642.78|430
1679234100000|2023-03-19 13:55:00|656.01|643.21|656.35|643.55|656.8|644|655.61|642.81|500
1679234400000|2023-03-19 14:00:00|656.31|643.51|657.55|644.75|657.77|644.97|656.06|643.26|445
1679234700000|2023-03-19 14:05:00|657.57|644.77|657.56|644.76|657.79|644.99|656.22|643.42|476
1679235000000|2023-03-19 14:10:00|657.52|644.72|655.45|642.65|657.52|644.72|655.34|642.54|481
1679235300000|2023-03-19 14:15:00|655.62|642.82|656.27|643.47|657.06|644.26|654.46|641.66|507
1679235600000|2023-03-19 14:20:00|656.26|643.46|656.85|644.05|656.85|644.05|655.69|642.89|442
1679235900000|2023-03-19 14:25:00|656.75|643.95|658.17|645.37|658.54|645.74|656.1|643.3|486
1679236200000|2023-03-19 14:30:00|658.27|645.47|658.23|645.43|658.86|646.06|657.64|644.84|568
1679236500000|2023-03-19 14:35:00|658.1|645.3|658.61|645.81|658.79|645.99|657.54|644.74|547
1679236800000|2023-03-19 14:40:00|658.53|645.73|658.5|645.7|659.53|646.73|658.36|645.56|444
1679237100000|2023-03-19 14:45:00|658.67|645.87|658.77|645.97|659.35|646.55|658.27|645.47|489
1679237400000|2023-03-19 14:50:00|658.78|645.98|659.73|646.93|660.66|647.86|658.69|645.89|459
1679237700000|2023-03-19 14:55:00|659.77|646.97|660.35|647.55|661.77|648.97|659.69|646.89|352
1679238000000|2023-03-19 15:00:00|660.32|647.52|664.07|651.27|666.21|655.6|660.3|647.5|564
1679238300000|2023-03-19 15:05:00|664.03|651.23|665.93|653.13|666.72|656.66|663.99|651.19|727
1679238600000|2023-03-19 15:10:00|665.81|653.01|663.23|650.43|667.26|654.46|662.51|649.71|688
1679238900000|2023-03-19 15:15:00|663.27|650.47|664.87|652.07|666.18|653.38|663.23|650.43|621
1679239200000|2023-03-19 15:20:00|664.83|652.03|662.64|649.84|666.03|653.23|662.06|649.26|557
1679239500000|2023-03-19 15:25:00|662.61|649.81|663.8|651|664.11|651.31|661.91|649.11|524
1679239800000|2023-03-19 15:30:00|663.67|650.87|664.33|651.53|665.44|652.64|662.71|649.91|553
1679240100000|2023-03-19 15:35:00|664.36|651.56|662.94|650.14|664.71|651.91|662.7|649.9|589
1679240400000|2023-03-19 15:40:00|663.03|650.23|661.4|648.6|663.3|650.5|660.66|647.86|505
1679240700000|2023-03-19 15:45:00|661.36|648.56|663.28|650.48|663.58|650.78|661.2|648.4|551
1679241000000|2023-03-19 15:50:00|663.29|650.49|663.59|650.79|663.93|651.13|662.9|650.1|554
1679241300000|2023-03-19 15:55:00|663.72|650.92|662.72|649.92|667.11|656.34|657.39|636.69|684
1679241600000|2023-03-19 16:00:00|662.54|649.74|665.01|652.21|665.72|652.92|662.25|649.45|659
1679241900000|2023-03-19 16:05:00|665|652.2|663.13|650.33|665.68|652.88|663.11|650.31|600
1679242200000|2023-03-19 16:10:00|663.15|650.35|661.35|648.55|663.38|650.58|661.13|648.33|542
1679242500000|2023-03-19 16:15:00|661.29|648.49|663.44|650.64|664.2|651.4|661.08|648.28|587
1679242800000|2023-03-19 16:20:00|663.37|650.57|663.98|651.18|664|651.2|662.64|649.84|586
1679243100000|2023-03-19 16:25:00|663.85|651.05|662.39|649.59|664.11|651.31|661.72|648.92|500
1679243400000|2023-03-19 16:30:00|662.75|649.95|666.47|653.67|667.6|658.4|662.52|649.72|616
1679243700000|2023-03-19 16:35:00|666.41|653.61|668.33|655.53|669.5|656.7|666.41|653.61|713
1679244000000|2023-03-19 16:40:00|668.34|655.54|668.67|655.87|670.28|657.48|668.13|655.33|664
1679244300000|2023-03-19 16:45:00|668.62|655.82|669.39|656.59|670.1|657.3|666.42|653.62|722
1679244600000|2023-03-19 16:50:00|669.38|656.58|669.7|656.9|670.89|658.09|668.61|655.81|695
1679244900000|2023-03-19 16:55:00|669.55|656.75|667.52|654.72|670.67|657.87|666.81|654.01|709
1679245200000|2023-03-19 17:00:00|667.45|654.65|665.86|653.06|667.58|654.78|662.39|649.59|688
1679245500000|2023-03-19 17:05:00|665.85|653.05|667.27|654.47|667.78|654.98|664.1|651.3|613
1679245800000|2023-03-19 17:10:00|667.49|654.69|666.05|653.25|667.93|655.13|662.69|641|634
1679246100000|2023-03-19 17:15:00|666.06|653.26|666.54|653.74|667.61|654.81|664.49|651.69|621
1679246400000|2023-03-19 17:20:00|666.53|653.73|663.8|651|666.79|653.99|663.56|650.76|568
1679246700000|2023-03-19 17:25:00|663.88|651.08|664.44|651.64|664.44|651.64|663.2|650.4|508
1679247000000|2023-03-19 17:30:00|664.4|651.6|664.96|652.16|665.08|652.28|662.62|649.82|530
1679247300000|2023-03-19 17:35:00|664.95|652.15|665.98|653.18|666.44|653.64|664.65|651.85|430
1679247600000|2023-03-19 17:40:00|666.07|653.27|666.38|653.58|666.38|653.58|665.18|652.38|404
1679247900000|2023-03-19 17:45:00|666.17|653.37|664.1|651.3|666.65|653.85|663.73|650.93|503
1679248200000|2023-03-19 17:50:00|663.93|651.13|663.05|650.25|664.36|651.56|662.66|649.86|372
1679248500000|2023-03-19 17:55:00|663.11|650.31|662.48|649.68|663.37|650.57|662.35|649.55|415
1679248800000|2023-03-19 18:00:00|662.49|649.69|662.24|649.44|663.12|650.32|661.5|648.7|455
1679249100000|2023-03-19 18:05:00|662.25|649.45|663.41|650.61|663.86|651.06|661.71|648.91|427
1679249400000|2023-03-19 18:10:00|663.53|650.73|663.06|650.26|664.27|651.47|662.01|649.21|408
1679249700000|2023-03-19 18:15:00|663.05|650.25|664.52|651.72|665.03|652.23|662.23|649.43|509
1679250000000|2023-03-19 18:20:00|664.51|651.71|664.56|651.76|665.29|652.49|664.25|651.45|441
1679250300000|2023-03-19 18:25:00|664.49|651.69|665.25|652.45|665.25|652.45|663.64|650.84|455
1679250600000|2023-03-19 18:30:00|665.23|652.43|665.4|652.6|666.29|653.49|664.56|651.76|463
1679250900000|2023-03-19 18:35:00|665.39|652.59|664.65|651.85|665.54|652.74|664.04|651.24|556
1679251200000|2023-03-19 18:40:00|664.63|651.83|665.19|652.39|665.96|653.16|664.58|651.78|628
1679251500000|2023-03-19 18:45:00|665.2|652.4|664.96|652.16|665.98|653.18|664.73|651.93|526
1679251800000|2023-03-19 18:50:00|664.95|652.15|665.1|652.3|665.46|652.66|664.81|652.01|400
1679252100000|2023-03-19 18:55:00|665.09|652.29|666.03|653.23|666.1|653.3|664.23|651.43|452
1679252400000|2023-03-19 19:00:00|666.01|653.21|667.71|654.91|668.28|655.48|665.9|653.1|625
1679252700000|2023-03-19 19:05:00|667.74|654.94|668.41|655.61|668.83|656.03|667.01|654.21|544
1679253000000|2023-03-19 19:10:00|668.47|655.67|669.71|656.91|670.2|657.4|668.14|655.34|587
1679253300000|2023-03-19 19:15:00|669.8|657|669.13|656.33|670.73|657.93|668.31|655.51|610
1679253600000|2023-03-19 19:20:00|668.87|656.07|670.18|657.38|670.37|657.57|668.69|655.89|627
1679253900000|2023-03-19 19:25:00|670.12|657.32|670.34|657.54|671.39|658.59|669.96|657.16|455
1679254200000|2023-03-19 19:30:00|670.2|657.4|671.18|658.38|672.03|659.23|670.11|657.31|590
1679254500000|2023-03-19 19:35:00|671.21|658.41|666.98|654.18|671.54|658.74|666.61|653.81|582
1679254800000|2023-03-19 19:40:00|666.89|654.09|667.02|654.22|668.26|655.46|666.46|653.66|569
1679255100000|2023-03-19 19:45:00|667.03|654.23|667.09|654.29|667.33|654.53|666.22|653.42|486
1679255400000|2023-03-19 19:50:00|667.05|654.25|667.37|654.57|667.82|655.02|666.76|653.96|441
1679255700000|2023-03-19 19:55:00|667.36|654.56|666.21|653.41|667.82|655.02|665.74|652.94|503
1679256000000|2023-03-19 20:00:00|666.09|653.29|667.63|654.83|667.86|655.06|665.97|653.17|577
1679256300000|2023-03-19 20:05:00|667.64|654.84|666.6|653.8|668.33|655.53|665.81|653.01|571
1679256600000|2023-03-19 20:10:00|666.49|653.69|663.38|650.58|667.72|654.92|662.81|650.01|586
1679256900000|2023-03-19 20:15:00|663.44|650.64|666.95|654.15|667.99|655.19|662.24|649.44|716
1679257200000|2023-03-19 20:20:00|666.89|654.09|668.59|655.79|669.03|656.23|665.6|652.8|618
1679257500000|2023-03-19 20:25:00|668.58|655.78|667.8|653.5|669.69|655.99|667.21|652.91|537
1679257800000|2023-03-19 20:30:00|667.76|653.46|667.96|653.66|669.11|654.81|667.41|653.11|504
1679258100000|2023-03-19 20:35:00|668|653.7|658.46|644.16|668.16|653.86|657.47|643.17|562
1679258400000|2023-03-19 20:40:00|658.54|644.24|660.84|646.54|661.85|647.55|657.56|643.26|669
1679258700000|2023-03-19 20:45:00|661.06|646.76|661.86|647.56|662.17|647.87|658.45|644.15|695
1679259000000|2023-03-19 20:50:00|662.06|647.76|658.77|644.47|662.28|647.98|657.55|643.25|646
1679259300000|2023-03-19 20:55:00|658.76|644.46|659.84|645.54|660.97|646.67|657.68|643.38|615
1679259600000|2023-03-19 21:00:00|659.86|645.56|662.79|648.49|662.79|648.49|658.56|644.26|594
1679259900000|2023-03-19 21:05:00|662.34|648.04|664.61|650.31|664.82|650.52|661.65|647.35|600
1679260200000|2023-03-19 21:10:00|664.7|650.4|662.87|648.57|664.95|654.34|658.42|636.16|542
1679260500000|2023-03-19 21:15:00|662.84|648.54|663.21|648.91|663.29|648.99|662.13|647.83|483
1679260800000|2023-03-19 21:20:00|663.28|648.98|661.02|646.72|663.28|648.98|660.46|646.16|323
1679261100000|2023-03-19 21:25:00|661.04|646.74|661.65|647.35|661.94|647.64|660.29|645.99|288
1679261400000|2023-03-19 21:30:00|661.56|647.26|663.86|649.56|663.94|649.64|661.56|647.26|272
1679261700000|2023-03-19 21:35:00|663.81|649.51|662.85|648.55|664.22|649.92|662.52|648.22|431
1679262000000|2023-03-19 21:40:00|662.66|648.36|661.89|647.59|662.71|648.41|661.76|647.46|318
1679262300000|2023-03-19 21:45:00|661.9|647.6|661.53|647.23|662.3|648|661.49|647.19|344
1679262600000|2023-03-19 21:50:00|661.48|647.18|658.87|644.57|661.58|647.28|658.29|643.99|472
1679262900000|2023-03-19 21:55:00|658.78|644.48|658.07|643.77|659.53|645.23|657.62|643.32|396
1679263200000|2023-03-19 22:00:00|657.85|643.55|660.32|647.52|661.45|648.65|657.64|643.55|648
1679263500000|2023-03-19 22:05:00|660.66|647.86|661|648.2|663.55|650.75|660.36|647.56|583
1679263800000|2023-03-19 22:10:00|661.05|648.25|661.37|648.57|663.94|651.14|660.9|648.1|563
1679264100000|2023-03-19 22:15:00|661.36|648.56|660.54|647.74|663.38|650.58|659.26|646.46|532
1679264400000|2023-03-19 22:20:00|661.1|648.3|658.69|645.89|661.1|648.3|657.78|644.98|525
1679264700000|2023-03-19 22:25:00|658.75|645.95|659.31|646.51|659.57|646.77|657.68|644.88|559
1679265000000|2023-03-19 22:30:00|659.25|646.45|659.62|646.82|660.35|647.55|658.49|645.69|539
1679265300000|2023-03-19 22:35:00|659.48|646.68|661.52|648.72|661.95|649.15|659.05|646.25|485
1679265600000|2023-03-19 22:40:00|661.65|648.85|662.76|649.96|663.73|650.93|660.55|647.75|557
1679265900000|2023-03-19 22:45:00|662.9|650.1|661.64|648.84|663.85|651.05|660.88|648.08|559
1679266200000|2023-03-19 22:50:00|661.78|648.98|661.09|648.29|662.7|649.9|660.39|647.59|471
1679266500000|2023-03-19 22:55:00|661.06|648.26|660.47|647.67|662.08|649.28|660.47|647.67|466
1679266800000|2023-03-19 23:00:00|661.1|648.3|662.41|649.61|663.1|650.3|660.17|647.37|542
1679267100000|2023-03-19 23:05:00|662.39|649.59|662.24|649.44|663.19|650.39|661.15|648.35|549
1679267400000|2023-03-19 23:10:00|662.32|649.52|661.77|648.97|663.18|650.38|661.34|648.54|487
1679267700000|2023-03-19 23:15:00|661.78|648.98|662.45|649.65|662.96|650.16|660.29|647.49|522
1679268000000|2023-03-19 23:20:00|662.32|649.52|662.64|649.84|663.22|650.42|661.09|648.29|617
1679268300000|2023-03-19 23:25:00|662.82|650.02|663.74|650.94|664.4|651.6|661.62|648.82|553
1679268600000|2023-03-19 23:30:00|663.72|650.92|664.86|652.06|667.33|654.53|663.22|650.42|635
1679268900000|2023-03-19 23:35:00|664.84|652.04|663.19|650.39|666.04|653.24|662.83|650.03|547
1679269200000|2023-03-19 23:40:00|663.16|650.36|660.51|647.71|664.32|651.52|660.1|647.3|603
1679269500000|2023-03-19 23:45:00|660.57|647.77|658.58|645.78|661.36|648.56|658.3|645.5|520
1679269800000|2023-03-19 23:50:00|658.56|645.76|654.85|642.05|659.8|647|654.78|641.98|610
1679270100000|2023-03-19 23:55:00|654.9|642.1|655.45|642.65|656.87|644.07|653.92|641.12|636
1679270400000|2023-03-20 00:00:00|655.55|642.75|656.9|644.1|659.15|646.35|655.35|642.55|548
1679270700000|2023-03-20 00:05:00|656.96|644.16|655.88|643.08|657.45|644.65|652.03|639.23|699
1679271000000|2023-03-20 00:10:00|655.91|643.11|655.81|643.01|656.44|643.64|653.43|640.63|688
1679271300000|2023-03-20 00:15:00|655.7|642.9|656.86|644.06|657.4|644.6|654.79|641.99|681
1679271600000|2023-03-20 00:20:00|656.98|644.18|657.16|644.36|658.06|645.26|655.32|642.52|642
1679271900000|2023-03-20 00:25:00|657.29|644.49|657|644.2|658.31|645.51|655.96|643.16|587
1679272200000|2023-03-20 00:30:00|656.99|644.19|658.9|646.1|659.32|646.52|655.73|642.93|568
1679272500000|2023-03-20 00:35:00|658.87|646.07|657.5|644.7|660.51|647.71|656.69|643.89|619
1679272800000|2023-03-20 00:40:00|657.61|644.81|654.59|641.79|658.15|645.35|654.44|641.64|562
1679273100000|2023-03-20 00:45:00|654.58|641.78|653.72|640.92|655.95|643.15|653.13|640.33|579
1679273400000|2023-03-20 00:50:00|653.36|640.56|655.12|642.32|655.62|642.82|652.64|639.84|607
1679273700000|2023-03-20 00:55:00|655|642.2|656.58|643.78|656.98|644.18|653.83|641.03|560
1679274000000|2023-03-20 01:00:00|656.93|644.13|658.4|645.6|659.08|646.28|653.22|640.42|608
1679274300000|2023-03-20 01:05:00|658.37|645.57|657.99|645.19|660.17|647.37|657.01|644.21|596
1679274600000|2023-03-20 01:10:00|657.81|645.01|660.11|647.31|660.4|647.6|656.64|643.84|623
1679274900000|2023-03-20 01:15:00|660.1|647.3|658.72|645.92|660.56|647.76|657.57|644.77|637
1679275200000|2023-03-20 01:20:00|658.85|646.05|660.37|647.57|661.17|648.37|657.81|645.01|689
1679275500000|2023-03-20 01:25:00|660.31|647.51|660.76|647.96|661.98|649.18|658.92|646.12|674
1679275800000|2023-03-20 01:30:00|660.63|647.83|660.71|647.91|661.65|648.85|659.62|646.82|604
1679276100000|2023-03-20 01:35:00|660.83|648.03|660.04|647.24|661.67|648.87|659.23|646.43|643
1679276400000|2023-03-20 01:40:00|660.13|647.33|661.77|648.97|662.17|649.37|659.44|646.64|584
1679276700000|2023-03-20 01:45:00|661.76|648.96|661.6|648.8|662.5|649.7|660.61|647.81|542
1679277000000|2023-03-20 01:50:00|661.49|648.69|660.58|647.78|661.86|649.06|659.7|646.9|613
1679277300000|2023-03-20 01:55:00|660.88|648.08|661.29|648.49|661.99|649.19|660.16|647.36|464
1679277600000|2023-03-20 02:00:00|661.26|648.46|662.72|649.92|663.05|650.25|660.4|647.6|625
1679277900000|2023-03-20 02:05:00|662.9|650.1|662.42|649.62|664.58|651.78|661.66|648.86|669
1679278200000|2023-03-20 02:10:00|662.32|649.52|664.4|651.6|665.27|652.47|661.05|648.25|644
1679278500000|2023-03-20 02:15:00|664.34|651.54|662.58|649.78|664.85|652.05|661.84|649.04|605
1679278800000|2023-03-20 02:20:00|662.56|649.76|662.24|649.44|663.04|650.24|661.43|648.63|516
1679279100000|2023-03-20 02:25:00|662.21|649.41|661.41|648.61|662.57|649.77|660.51|647.71|471
1679279400000|2023-03-20 02:30:00|661|648.2|659.72|646.92|662.83|650.03|659.2|646.4|541
1679279700000|2023-03-20 02:35:00|659.71|646.91|655.09|642.29|660.59|647.79|654.7|641.9|727
1679280000000|2023-03-20 02:40:00|654.8|642|651.6|638.8|654.97|642.17|651.1|638.3|751
1679280300000|2023-03-20 02:45:00|651.89|639.09|656.04|643.24|656.43|643.63|651.41|638.61|729
1679280600000|2023-03-20 02:50:00|656.09|643.29|657.71|644.91|658.1|645.3|654.58|641.78|602
1679280900000|2023-03-20 02:55:00|657.87|645.07|657.08|644.28|657.87|645.07|656|643.2|631
1679281200000|2023-03-20 03:00:00|657.14|644.34|657.09|644.29|657.91|645.11|656.12|643.32|672
1679281500000|2023-03-20 03:05:00|657.25|644.45|656.47|643.67|657.57|644.77|655.77|642.97|667
1679281800000|2023-03-20 03:10:00|656.6|643.8|656.48|643.68|656.96|644.16|654.8|642|580
1679282100000|2023-03-20 03:15:00|656.49|643.69|653.4|640.6|656.7|643.9|653.4|640.6|544
1679282400000|2023-03-20 03:20:00|654.1|641.3|647.85|635.05|654.58|641.78|647.25|634.45|659
1679282700000|2023-03-20 03:25:00|647.77|634.97|648.6|635.8|650.8|638|645.73|632.93|717
1679283000000|2023-03-20 03:30:00|648.7|635.9|644.81|632.01|649.21|636.41|643.99|631.19|757
1679283300000|2023-03-20 03:35:00|644.92|632.12|646.07|633.27|648.75|635.95|644.2|631.4|706
1679283600000|2023-03-20 03:40:00|646.18|633.38|647.62|634.82|649.06|636.26|643.69|630.89|661
1679283900000|2023-03-20 03:45:00|648.31|635.51|644.4|631.6|648.38|635.58|644.31|631.51|663
1679284200000|2023-03-20 03:50:00|644.3|631.5|644.35|631.55|646.65|633.85|642.56|629.76|729
1679284500000|2023-03-20 03:55:00|644.21|631.41|644.66|631.86|646.63|633.83|642.3|629.5|687
1679284800000|2023-03-20 04:00:00|644.65|631.85|643.57|630.77|645.4|632.6|638.84|626.04|717
1679285100000|2023-03-20 04:05:00|643.76|630.96|644.88|632.08|645.21|632.41|641.12|628.32|669
1679285400000|2023-03-20 04:10:00|645.13|632.33|643.44|630.64|645.2|632.4|642.17|629.37|663
1679285700000|2023-03-20 04:15:00|643.54|630.74|644.67|631.87|645.04|632.24|641.88|629.08|637
1679286000000|2023-03-20 04:20:00|644.56|631.76|642.99|630.19|645.33|632.53|642.36|629.56|603
1679286300000|2023-03-20 04:25:00|642.79|629.99|643.7|630.9|645.15|632.35|641.72|628.92|560
1679286600000|2023-03-20 04:30:00|643.62|630.82|643.6|630.8|645.04|632.24|642.45|629.65|531
1679286900000|2023-03-20 04:35:00|643.73|630.93|642.35|629.55|644.65|631.85|642.35|629.55|447
1679287200000|2023-03-20 04:40:00|642.1|629.3|642.16|629.36|643.55|630.75|640.27|627.47|536
1679287500000|2023-03-20 04:45:00|642.18|629.38|643.34|630.54|644.25|631.45|641.19|628.39|507
1679287800000|2023-03-20 04:50:00|643.49|630.69|642.53|629.73|644.58|631.78|640.82|628.02|531
1679288100000|2023-03-20 04:55:00|642.68|629.88|641.27|628.47|643.11|630.31|640.36|627.56|494
1679288400000|2023-03-20 05:00:00|641.03|628.23|643.43|630.63|643.5|630.7|640.58|627.78|424
1679288700000|2023-03-20 05:05:00|643.4|630.6|644.72|631.92|644.8|632|641.93|629.13|443
1679289000000|2023-03-20 05:10:00|644.82|632.02|645.58|632.78|645.93|633.13|642.76|629.96|511
1679289300000|2023-03-20 05:15:00|645.72|632.92|644.6|631.8|646.04|633.24|643.02|630.22|434
1679289600000|2023-03-20 05:20:00|644.72|631.92|643.35|630.55|644.86|632.06|641.66|628.86|447
1679289900000|2023-03-20 05:25:00|643.26|630.46|643.87|631.07|644.13|631.33|641.24|628.44|391
1679290200000|2023-03-20 05:30:00|643.82|631.02|643.07|630.27|643.99|631.19|641.31|628.51|406
1679290500000|2023-03-20 05:35:00|642.93|630.13|641.27|628.47|643.37|630.57|640.24|627.44|286
1679290800000|2023-03-20 05:40:00|641.32|628.52|641.6|628.8|642.53|629.73|640.15|627.35|403
1679291100000|2023-03-20 05:45:00|641.49|628.69|641.44|628.64|641.72|628.92|640.15|627.35|382
1679291400000|2023-03-20 05:50:00|641.49|628.69|642.81|630.01|643.15|630.35|640.26|627.46|481
1679291700000|2023-03-20 05:55:00|642.87|630.07|644.79|631.99|644.85|632.05|642.48|629.68|433
1679292000000|2023-03-20 06:00:00|644.62|631.82|647.02|634.22|647.6|634.8|644.53|631.73|546
1679292300000|2023-03-20 06:05:00|647.09|634.29|647.01|634.21|647.33|634.53|644.82|632.02|460
1679292600000|2023-03-20 06:10:00|646.94|634.14|646.25|633.45|647.41|634.61|645.05|632.25|465
1679292900000|2023-03-20 06:15:00|646.26|633.46|646|633.2|647.15|634.35|645.05|632.25|427
1679293200000|2023-03-20 06:20:00|645.98|633.18|646.56|633.76|647.15|634.35|644.81|632.01|478
1679293500000|2023-03-20 06:25:00|646.67|633.87|646.57|633.77|647.01|634.21|644.46|631.66|515
1679293800000|2023-03-20 06:30:00|646.56|633.76|643.72|630.92|646.8|634|643.45|630.65|546
1679294100000|2023-03-20 06:35:00|643.56|630.76|644.25|631.45|645.28|632.48|642.63|629.83|401
1679294400000|2023-03-20 06:40:00|644.34|631.54|643.41|630.61|644.34|631.54|642.36|629.56|396
1679294700000|2023-03-20 06:45:00|643.37|630.57|642.52|629.72|643.46|630.66|640.32|627.52|484
1679295000000|2023-03-20 06:50:00|642.51|629.71|646.31|633.51|646.64|633.84|642.02|629.22|607
1679295300000|2023-03-20 06:55:00|646.36|633.56|645.13|632.33|647.23|634.43|644.29|631.49|532
1679295600000|2023-03-20 07:00:00|645|632.2|646.5|633.7|646.97|634.17|644.16|631.36|519
1679295900000|2023-03-20 07:05:00|646.48|633.68|647.73|634.93|648.08|635.28|645.48|632.68|510
1679296200000|2023-03-20 07:10:00|647.55|634.75|651.34|638.54|651.73|638.93|646.71|633.91|617
1679296500000|2023-03-20 07:15:00|651.14|638.34|650.16|637.36|651.95|639.15|647.73|634.93|641
1679296800000|2023-03-20 07:20:00|649.85|637.05|648.7|635.9|650.66|637.86|647.47|634.67|554
1679297100000|2023-03-20 07:25:00|649.56|636.76|648.96|636.16|649.59|636.79|646.8|634|609
1679297400000|2023-03-20 07:30:00|648.79|635.99|648.7|635.9|649.1|636.3|646.26|633.46|597
1679297700000|2023-03-20 07:35:00|648.53|635.73|650.33|637.53|650.65|637.85|647.86|635.06|670
1679298000000|2023-03-20 07:40:00|650.18|637.38|652.86|640.06|653.71|640.91|649.44|636.64|718
1679298300000|2023-03-20 07:45:00|652.82|640.02|652.8|640|654.22|641.42|651.66|638.86|717
1679298600000|2023-03-20 07:50:00|652.77|639.97|655.29|642.49|655.39|642.59|652.72|639.92|669
1679298900000|2023-03-20 07:55:00|655.05|642.25|655.39|642.59|656.5|643.7|654.67|641.87|652
1679299200000|2023-03-20 08:00:00|655.53|642.73|656.66|643.86|657.26|644.46|655.08|642.28|678
1679299500000|2023-03-20 08:05:00|656.75|643.95|658.17|645.37|658.36|645.56|656.01|643.21|690
1679299800000|2023-03-20 08:10:00|658.15|645.35|653.6|640.8|658.15|645.35|653.39|640.59|702
1679300100000|2023-03-20 08:15:00|652.96|640.16|651.89|639.09|655.08|642.28|650.71|637.91|662
1679300400000|2023-03-20 08:20:00|652.11|639.31|650.53|637.73|653.75|640.95|650.33|637.53|675
1679300700000|2023-03-20 08:25:00|650.62|637.82|653.75|640.95|654.08|641.28|650.61|637.81|664
1679301000000|2023-03-20 08:30:00|653.58|640.78|652.23|639.43|654.37|641.57|651.61|638.81|692
1679301300000|2023-03-20 08:35:00|652.75|639.95|651.95|639.15|656.44|643.64|651.53|638.73|720
1679301600000|2023-03-20 08:40:00|651.94|639.14|650.49|637.69|652.94|640.14|649.76|636.96|664
1679301900000|2023-03-20 08:45:00|650.16|637.36|650.61|637.81|652.1|639.3|649.16|636.36|689
1679302200000|2023-03-20 08:50:00|650.6|637.8|652.54|639.74|653.6|640.8|649.7|636.9|643
1679302500000|2023-03-20 08:55:00|652.52|639.72|654.23|641.43|654.52|641.72|651.7|638.9|618
1679302800000|2023-03-20 09:00:00|653.77|640.97|654.19|641.39|654.56|641.76|652.26|639.46|630
1679303100000|2023-03-20 09:05:00|654.39|641.59|649.98|637.18|654.56|641.76|648.88|636.08|700
1679303400000|2023-03-20 09:10:00|650.08|637.28|649.94|637.14|651.54|638.74|648.5|635.7|660
1679303700000|2023-03-20 09:15:00|649.88|637.08|649.64|636.84|651.61|638.81|648.33|635.53|630
1679304000000|2023-03-20 09:20:00|649.65|636.85|651.06|638.26|651.84|639.04|649.28|636.48|669
1679304300000|2023-03-20 09:25:00|651.04|638.24|653.17|640.37|653.27|640.47|650.32|637.52|524
1679304600000|2023-03-20 09:30:00|653.02|640.22|653.27|640.47|654.2|641.4|651.87|639.07|492
1679304900000|2023-03-20 09:35:00|653.36|640.56|651.92|639.12|654.07|641.27|648.25|635.45|704
1679305200000|2023-03-20 09:40:00|651.32|638.52|651.34|638.54|651.96|639.16|649.47|636.67|652
1679305500000|2023-03-20 09:45:00|651.31|638.51|652.72|639.92|653.14|640.34|650.56|637.76|638
1679305800000|2023-03-20 09:50:00|652.56|639.76|651.18|638.38|653.1|640.3|650.41|637.61|636
1679306100000|2023-03-20 09:55:00|650.84|638.04|652.2|639.4|653.06|640.26|650.19|637.39|626
1679306400000|2023-03-20 10:00:00|652.22|639.42|652.24|639.44|653.23|640.43|651.37|638.57|592
1679306700000|2023-03-20 10:05:00|652.29|639.49|653.58|640.78|654.83|642.03|651.53|638.73|558
1679307000000|2023-03-20 10:10:00|653.41|640.61|650.16|637.36|653.71|640.91|648.29|635.49|666
1679307300000|2023-03-20 10:15:00|650.17|637.37|649.15|636.35|651.83|639.03|648.32|635.52|668
1679307600000|2023-03-20 10:20:00|649.17|636.37|649.01|636.21|651.21|638.41|648.34|635.54|646
1679307900000|2023-03-20 10:25:00|649.11|636.31|649.55|636.75|652.69|639.89|649.01|636.21|573
1679308200000|2023-03-20 10:30:00|649.45|636.65|651.42|638.62|652.45|639.65|649.43|636.63|670
1679308500000|2023-03-20 10:35:00|651.69|638.89|651.48|638.68|652.52|639.72|650.83|638.03|662
1679308800000|2023-03-20 10:40:00|651.52|638.72|651.84|639.04|652.63|639.83|650.14|637.34|655
1679309100000|2023-03-20 10:45:00|651.59|638.79|652.06|639.26|652.48|639.68|649.81|637.01|602
1679309400000|2023-03-20 10:50:00|652.1|639.3|649.06|636.26|652.57|639.77|648.35|635.55|683
1679309700000|2023-03-20 10:55:00|649.33|636.53|649.75|636.95|650.94|638.14|648.38|635.58|667
1679310000000|2023-03-20 11:00:00|649.73|636.93|650.76|637.96|652.27|639.47|649.19|636.39|674
1679310300000|2023-03-20 11:05:00|650.73|637.93|652.33|639.53|652.51|639.71|649.69|636.89|515
1679310600000|2023-03-20 11:10:00|652.16|639.36|651.57|638.77|652.53|639.73|650.89|638.09|455
1679310900000|2023-03-20 11:15:00|651.48|638.68|654.31|641.51|655.08|642.28|651.1|638.3|462
1679311200000|2023-03-20 11:20:00|654.2|641.4|654.58|641.78|655.5|642.7|653.79|640.99|485
1679311500000|2023-03-20 11:25:00|655.02|642.22|654.84|642.04|655.33|642.53|653.97|641.17|525
1679311800000|2023-03-20 11:30:00|654.91|642.11|653.91|641.11|655.02|642.22|652.87|640.07|488
1679312100000|2023-03-20 11:35:00|653.62|640.82|650.67|637.87|653.95|641.15|650.2|637.4|502
1679312400000|2023-03-20 11:40:00|651.4|638.6|650.01|637.21|651.7|638.9|649.41|636.61|522
1679312700000|2023-03-20 11:45:00|650.65|637.85|649.03|636.23|650.66|637.86|647.3|634.5|524
1679313000000|2023-03-20 11:50:00|649.05|636.25|648.17|635.37|649.74|636.94|647.09|634.29|590
1679313300000|2023-03-20 11:55:00|648.54|635.74|648.55|635.75|649.44|636.64|647.41|634.61|518
1679313600000|2023-03-20 12:00:00|649.01|636.21|648.37|635.57|649.46|636.66|646.83|634.03|534
1679313900000|2023-03-20 12:05:00|648.35|635.55|646.78|633.98|648.57|635.77|645.6|632.8|533
1679314200000|2023-03-20 12:10:00|646.58|633.78|646.49|633.69|647.7|634.9|645.48|632.68|553
1679314500000|2023-03-20 12:15:00|646.29|633.49|645.67|632.87|647.89|635.09|644.47|631.67|585
1679314800000|2023-03-20 12:20:00|646.06|633.26|648.15|635.35|648.61|635.81|644.76|631.96|693
1679315100000|2023-03-20 12:25:00|648.27|635.47|648.26|635.46|649.52|636.72|647.11|634.31|654
1679315400000|2023-03-20 12:30:00|648.28|635.48|648.06|635.26|648.98|636.18|646.59|633.79|574
1679315700000|2023-03-20 12:35:00|647.98|635.18|648.67|635.87|649.1|636.3|646.87|634.07|409
1679316000000|2023-03-20 12:40:00|649.11|636.31|648.13|635.33|649.35|636.55|646.53|633.73|421
1679316300000|2023-03-20 12:45:00|648.04|635.24|648.42|635.62|649.1|636.3|646.63|633.83|523
1679316600000|2023-03-20 12:50:00|648.25|635.45|650.11|637.31|650.43|637.63|647.49|634.69|467
1679316900000|2023-03-20 12:55:00|649.9|637.1|649.87|637.07|650.27|637.47|648.43|635.63|508
1679317200000|2023-03-20 13:00:00|649.84|637.04|646.38|633.58|650|637.2|645.72|632.92|508
1679317500000|2023-03-20 13:05:00|646.45|633.65|646.15|633.35|646.69|633.89|644.73|631.93|586
1679317800000|2023-03-20 13:10:00|646.24|633.44|645.88|633.08|647.72|634.92|645.21|632.41|616
1679318100000|2023-03-20 13:15:00|645.74|632.94|646.41|633.61|646.96|634.16|644.16|631.36|542
1679318400000|2023-03-20 13:20:00|645.97|633.17|646.43|633.63|647.17|634.37|644.71|631.91|564
1679318700000|2023-03-20 13:25:00|646.55|633.75|647.05|634.25|647.65|634.85|645.7|632.9|524
1679319000000|2023-03-20 13:30:00|647.09|634.29|646.22|633.42|650|637.2|645.82|633.02|627
1679319300000|2023-03-20 13:35:00|646.18|633.38|645.2|632.4|646.75|633.95|640.71|627.91|752
1679319600000|2023-03-20 13:40:00|645.19|632.39|642.21|629.41|645.58|632.78|641.24|628.44|675
1679319900000|2023-03-20 13:45:00|642.2|629.4|642.68|629.88|645.3|632.5|641.43|628.63|667
1679320200000|2023-03-20 13:50:00|643.63|630.83|642.44|629.64|644.57|631.77|641.77|628.97|657
1679320500000|2023-03-20 13:55:00|642.39|629.59|642.48|629.68|644.13|631.33|640.49|627.69|700
1679320800000|2023-03-20 14:00:00|642.39|629.59|646.59|633.79|648.46|635.66|641.77|628.97|659
1679321100000|2023-03-20 14:05:00|647.29|634.49|643.47|630.67|647.66|634.86|643.38|630.58|700
1679321400000|2023-03-20 14:10:00|643.42|630.62|642.24|629.44|643.97|631.17|641.33|628.53|762
1679321700000|2023-03-20 14:15:00|642.3|629.5|640.93|628.13|643.86|631.06|639.97|627.17|752
1679322000000|2023-03-20 14:20:00|640.5|627.7|642.88|630.08|643.15|630.35|640.34|627.54|695
1679322300000|2023-03-20 14:25:00|642.48|629.68|643.76|630.96|644.38|631.58|641.69|628.89|645
1679322600000|2023-03-20 14:30:00|644.2|631.4|645.83|633.03|646.67|633.87|642.83|630.03|650
1679322900000|2023-03-20 14:35:00|645.96|633.16|645.01|632.21|646.85|634.05|643.98|631.18|616
1679323200000|2023-03-20 14:40:00|645.02|632.22|643.06|630.26|645.85|633.05|642.77|629.97|573
1679323500000|2023-03-20 14:45:00|643.07|630.27|643.58|630.78|643.7|630.9|641.41|628.61|608
1679323800000|2023-03-20 14:50:00|643.34|630.54|645.04|632.24|645.23|632.43|641.36|628.56|612
1679324100000|2023-03-20 14:55:00|644.97|632.17|645.44|632.64|646.28|633.48|644.34|631.54|577
1679324400000|2023-03-20 15:00:00|645.43|632.63|644.61|631.81|647.17|634.37|644.33|631.53|604
1679324700000|2023-03-20 15:05:00|644.8|632|643.83|631.03|645.11|632.31|642.59|629.79|590
1679325000000|2023-03-20 15:10:00|643.23|630.43|643.14|630.34|643.94|631.14|641.39|628.59|635
1679325300000|2023-03-20 15:15:00|643.1|630.3|642.66|629.86|643.35|630.55|641.01|628.21|562
1679325600000|2023-03-20 15:20:00|642.32|629.52|643.28|630.48|644.68|631.88|642.07|629.27|522
1679325900000|2023-03-20 15:25:00|643.29|630.49|644.59|631.79|645.25|632.45|642.24|629.44|563
1679326200000|2023-03-20 15:30:00|644.72|631.92|644.23|631.43|646.23|633.43|643.21|630.41|610
1679326500000|2023-03-20 15:35:00|644.48|631.68|643.5|630.7|646.02|633.22|641.84|629.04|628
1679326800000|2023-03-20 15:40:00|643.52|630.72|645.74|632.94|646.01|633.21|643.52|630.72|577
1679327100000|2023-03-20 15:45:00|645.64|632.84|645.99|633.19|646.48|633.68|644.53|631.73|576
1679327400000|2023-03-20 15:50:00|645.98|633.18|645.55|632.75|646.67|633.87|643.67|630.87|583
1679327700000|2023-03-20 15:55:00|645.56|632.76|642.89|630.09|646.31|633.51|642.33|629.53|666
1679328000000|2023-03-20 16:00:00|642.8|630|646.2|633.4|646.71|633.91|642.71|629.91|671
1679328300000|2023-03-20 16:05:00|646.1|633.3|643.57|630.77|647.3|634.5|643.25|630.45|690
1679328600000|2023-03-20 16:10:00|643.59|630.79|643.97|631.17|646.87|634.07|643.05|630.25|742
1679328900000|2023-03-20 16:15:00|643.96|631.16|643.31|630.51|647.06|634.26|642.63|629.83|724
1679329200000|2023-03-20 16:20:00|643.21|630.41|644.88|632.08|646.49|633.69|640.46|627.66|713
1679329500000|2023-03-20 16:25:00|644.86|632.06|647.46|634.66|647.57|634.77|641.79|628.99|720
1679329800000|2023-03-20 16:30:00|647.41|634.61|645.52|632.72|648.66|635.86|644.5|631.7|736
1679330100000|2023-03-20 16:35:00|645.62|632.82|643.3|630.5|646.18|633.38|642.68|629.88|694
1679330400000|2023-03-20 16:40:00|643.32|630.52|642.85|630.05|643.44|630.64|640.96|628.16|708
1679330700000|2023-03-20 16:45:00|642.71|629.91|642.91|630.11|645.06|632.26|639.72|626.92|722
1679331000000|2023-03-20 16:50:00|642.14|629.34|639.97|627.17|643.5|630.7|639.97|627.17|660
1679331300000|2023-03-20 16:55:00|640.24|627.44|636.84|624.04|640.38|627.58|635.16|622.36|699
1679331600000|2023-03-20 17:00:00|636.67|623.87|638.94|626.14|639.19|626.39|632.91|620.11|737
1679331900000|2023-03-20 17:05:00|638.93|626.13|638.73|625.93|641.05|628.25|637.88|625.08|675
1679332200000|2023-03-20 17:10:00|638.77|625.97|638.58|625.78|640.6|627.8|637.74|624.94|603
1679332500000|2023-03-20 17:15:00|638.56|625.76|639.99|627.19|641.84|629.04|638.3|625.5|703
1679332800000|2023-03-20 17:20:00|639.9|627.1|639.1|626.3|640.81|628.01|638.31|625.51|653
1679333100000|2023-03-20 17:25:00|639.08|626.28|639.69|626.89|641.5|628.7|638.07|625.27|699
1679333400000|2023-03-20 17:30:00|639.74|626.94|637.88|625.08|641.55|628.75|637.63|624.83|666
1679333700000|2023-03-20 17:35:00|637.86|625.06|636.73|623.93|638.58|625.78|635.31|622.51|670
1679334000000|2023-03-20 17:40:00|636.84|624.04|638.28|625.48|638.28|625.48|635.44|622.64|628
1679334300000|2023-03-20 17:45:00|638.3|625.5|637.73|624.93|641.15|628.35|636.97|624.17|667
1679334600000|2023-03-20 17:50:00|637.78|624.98|635.48|622.68|638.08|625.28|634.92|622.12|633
1679334900000|2023-03-20 17:55:00|635.49|622.69|632.91|620.11|636|623.2|632.28|619.48|694
1679335200000|2023-03-20 18:00:00|633.07|620.27|633.67|620.87|635.15|622.35|629.59|616.79|759
1679335500000|2023-03-20 18:05:00|633.98|621.18|631.95|619.15|634.02|621.22|631.17|618.37|694
1679335800000|2023-03-20 18:10:00|631.74|618.94|633.98|621.18|634.47|621.67|630.9|618.1|667
1679336100000|2023-03-20 18:15:00|633.81|621.01|634.99|622.19|635.23|622.43|631.34|618.54|648
1679336400000|2023-03-20 18:20:00|634.84|622.04|633.11|620.31|634.98|622.18|632.35|619.55|623
1679336700000|2023-03-20 18:25:00|633.16|620.36|634.78|621.98|634.84|622.04|632.35|619.55|641
1679337000000|2023-03-20 18:30:00|634.72|621.92|635.05|622.25|637.79|624.99|634.06|621.26|696
1679337300000|2023-03-20 18:35:00|635.04|622.24|634.41|621.61|635.59|622.79|633.24|620.44|636
1679337600000|2023-03-20 18:40:00|634.28|621.48|634.27|621.47|634.91|622.11|632.46|619.66|616
1679337900000|2023-03-20 18:45:00|634.26|621.46|635.6|622.8|636.67|623.87|633.85|621.05|578
1679338200000|2023-03-20 18:50:00|635.59|622.79|633.99|621.19|636.64|623.84|633.76|620.96|623
1679338500000|2023-03-20 18:55:00|634.41|621.61|634.82|622.02|635.85|623.05|633.94|621.14|547
1679338800000|2023-03-20 19:00:00|634.81|622.01|633.25|620.45|635.05|622.25|632.71|619.91|542
1679339100000|2023-03-20 19:05:00|633.1|620.3|633.12|620.32|634.09|621.29|632.32|619.52|493
1679339400000|2023-03-20 19:10:00|633.26|620.46|632.01|619.21|633.69|620.89|631.79|618.99|461
1679339700000|2023-03-20 19:15:00|632.22|619.42|631.02|618.22|633.16|620.36|629.94|617.14|547
1679340000000|2023-03-20 19:20:00|630.98|618.18|626.62|613.82|631.69|618.89|625.36|612.56|647
1679340300000|2023-03-20 19:25:00|626.65|613.85|626.71|613.91|629.37|616.57|626.13|613.33|739
1679340600000|2023-03-20 19:30:00|626.8|614|627.08|614.28|629.69|616.89|626.1|613.3|720
1679340900000|2023-03-20 19:35:00|627.11|614.31|629.05|616.25|630.27|617.47|626.52|613.72|723
1679341200000|2023-03-20 19:40:00|628.46|615.66|629.78|616.98|629.92|617.12|627.4|614.6|681
1679341500000|2023-03-20 19:45:00|629.68|616.88|629.2|616.4|630.19|617.39|627.83|615.03|678
1679341800000|2023-03-20 19:50:00|629.28|616.48|629.12|616.32|631.05|618.25|628.2|615.4|700
1679342100000|2023-03-20 19:55:00|628.74|615.94|629.59|616.79|630.37|617.57|627.71|614.91|584
1679342400000|2023-03-20 20:00:00|629.81|617.01|632.5|619.7|632.65|619.85|629.04|616.24|512
1679342700000|2023-03-20 20:05:00|632.25|619.45|632.28|619.48|632.75|619.95|630.95|618.15|600
1679343000000|2023-03-20 20:10:00|632.24|619.44|633.15|620.35|633.32|620.52|630.48|617.68|529
1679343300000|2023-03-20 20:15:00|633.12|620.32|633.15|620.35|634|621.2|632.56|619.76|506
1679343600000|2023-03-20 20:20:00|633.14|620.34|634.32|621.52|634.47|621.67|632.46|619.66|466
1679343900000|2023-03-20 20:25:00|634.33|621.53|634.32|621.52|634.85|622.05|633.26|620.46|463
1679344200000|2023-03-20 20:30:00|634.29|621.49|634.22|621.42|635.8|623|633.42|620.62|507
1679344500000|2023-03-20 20:35:00|634.46|621.66|632.87|620.07|634.55|621.75|632.39|619.59|381
1679344800000|2023-03-20 20:40:00|633|620.2|632.76|619.96|633.94|621.14|632.21|619.41|405
1679345100000|2023-03-20 20:45:00|632.95|620.15|634.8|622|635.28|622.48|632.82|620.02|445
1679345400000|2023-03-20 20:50:00|634.81|622.01|635.27|622.47|635.57|622.77|634.17|621.37|391
1679345700000|2023-03-20 20:55:00|635.23|622.43|634.11|621.31|635.3|622.5|633.01|620.21|465
1679346000000|2023-03-20 21:00:00|634.1|621.3|636.19|623.39|636.55|623.75|633.48|620.68|424
1679346300000|2023-03-20 21:05:00|636.18|623.38|635.14|622.34|636.61|623.81|634.99|622.19|474
1679346600000|2023-03-20 21:10:00|635.15|622.35|634.23|621.43|635.15|622.35|634.11|621.31|303
1679346900000|2023-03-20 21:15:00|634.21|621.41|634.11|621.31|634.32|621.52|633.62|620.82|327
1679347200000|2023-03-20 21:20:00|634.2|621.4|633.48|620.68|634.6|621.8|633.27|620.47|215
1679347500000|2023-03-20 21:25:00|633.47|620.67|632.95|620.15|633.64|620.84|632.81|620.01|268
1679347800000|2023-03-20 21:30:00|632.91|620.11|634.06|621.26|634.14|621.34|632.68|619.88|256
1679348100000|2023-03-20 21:35:00|634.04|621.24|633.41|620.61|634.07|621.27|632.71|619.91|288
1679348400000|2023-03-20 21:40:00|633.39|620.59|631.66|618.86|633.41|620.61|631.66|618.86|239
1679348700000|2023-03-20 21:45:00|631.64|618.84|632.04|619.24|632.18|619.38|630.69|617.89|322
1679349000000|2023-03-20 21:50:00|632.03|619.23|633.07|620.27|633.86|621.06|631.99|619.19|310
1679349300000|2023-03-20 21:55:00|633.06|620.26|632.8|620|633.24|620.44|631.38|618.58|335
1679349600000|2023-03-20 22:00:00|632.87|620.07|631.12|618.32|632.95|620.15|630.55|617.75|553
1679349900000|2023-03-20 22:05:00|631.4|618.6|629.16|616.36|632.05|619.25|629.05|616.25|470
1679350200000|2023-03-20 22:10:00|629.17|616.37|628.62|615.82|630.9|618.1|627.82|615.02|381
1679350500000|2023-03-20 22:15:00|629.01|616.21|629.97|617.17|629.97|617.17|627.85|615.05|398
1679350800000|2023-03-20 22:20:00|630.02|617.22|629.06|616.26|630.49|617.69|628.28|615.48|441
1679351100000|2023-03-20 22:25:00|629.23|616.43|627.24|614.44|629.64|616.84|627.21|614.41|435
1679351400000|2023-03-20 22:30:00|627.71|614.91|628.51|615.71|628.56|615.76|626.83|614.03|416
1679351700000|2023-03-20 22:35:00|628.6|615.8|628.22|615.42|629.7|616.9|627.91|615.11|419
1679352000000|2023-03-20 22:40:00|628.31|615.51|631|618.2|631.85|619.05|628.07|615.27|477
1679352300000|2023-03-20 22:45:00|631.33|618.53|629.37|616.57|631.34|618.54|628.28|615.48|498
1679352600000|2023-03-20 22:50:00|629.22|616.42|629.49|616.69|630.26|617.46|628.14|615.34|459
1679352900000|2023-03-20 22:55:00|629.43|616.63|629.73|616.93|630.29|617.49|628.53|615.73|508
1679353200000|2023-03-20 23:00:00|629.52|616.72|631.63|618.83|631.8|619|628.44|615.64|483
1679353500000|2023-03-20 23:05:00|631.62|618.82|629.21|616.41|631.62|618.82|628.65|615.85|552
1679353800000|2023-03-20 23:10:00|629.27|616.47|629.15|616.35|631.66|618.86|627.94|615.14|656
1679354100000|2023-03-20 23:15:00|628.84|616.04|627.56|614.76|629.15|616.35|624.95|612.15|705
1679354400000|2023-03-20 23:20:00|627.58|614.78|626.86|614.06|628.04|615.24|624.59|611.79|658
1679354700000|2023-03-20 23:25:00|626.31|613.51|627.05|614.25|627.9|615.1|625.59|612.79|555
1679355000000|2023-03-20 23:30:00|626.51|613.71|627.82|615.02|629.27|616.47|625.86|613.06|581
1679355300000|2023-03-20 23:35:00|627.87|615.07|626.77|613.97|627.92|615.12|625.25|612.45|620
1679355600000|2023-03-20 23:40:00|626.76|613.96|624.96|612.16|627.28|614.48|624.78|611.98|685
1679355900000|2023-03-20 23:45:00|625.05|612.25|624.39|611.59|626.05|613.25|622.4|609.6|680
1679356200000|2023-03-20 23:50:00|623.58|610.78|624.25|611.45|624.45|611.65|622.09|609.29|655
1679356500000|2023-03-20 23:55:00|624.28|611.48|625.29|612.49|625.71|612.91|623.29|610.49|588
1679356800000|2023-03-21 00:00:00|625.73|612.93|626.4|613.6|626.87|614.07|623.98|611.18|592
1679357100000|2023-03-21 00:05:00|626.72|613.92|623.99|611.19|627.46|614.66|622.93|610.13|672
1679357400000|2023-03-21 00:10:00|624.07|611.27|624.95|612.15|626.15|613.35|622.83|610.03|682
1679357700000|2023-03-21 00:15:00|625.02|612.22|626.38|613.58|627.04|614.24|623.58|610.78|640
1679358000000|2023-03-21 00:20:00|626.28|613.48|628.29|615.49|629.1|616.3|625.78|612.98|443
1679358300000|2023-03-21 00:25:00|628.34|615.54|628.54|615.74|629.66|616.86|627.54|614.74|592
1679358600000|2023-03-21 00:30:00|628.57|615.77|628.61|615.81|629.38|616.58|627.64|614.84|608
1679358900000|2023-03-21 00:35:00|628.65|615.85|629.54|616.74|629.74|616.94|627.66|614.86|527
1679359200000|2023-03-21 00:40:00|629.35|616.55|630.49|617.69|631.55|618.75|629.31|616.51|505
1679359500000|2023-03-21 00:45:00|630.42|617.62|634.63|621.83|634.83|622.03|630.19|617.39|629
1679359800000|2023-03-21 00:50:00|634.51|621.71|632.39|619.59|634.63|621.83|631.98|619.18|608
1679360100000|2023-03-21 00:55:00|632.51|619.71|630.86|618.06|632.98|620.18|630.68|617.88|535
1679360400000|2023-03-21 01:00:00|630.88|618.08|630.13|617.33|631.42|618.62|629.64|616.84|514
1679360700000|2023-03-21 01:05:00|629.68|616.88|628.25|615.45|630.74|617.94|627.64|614.84|493
1679361000000|2023-03-21 01:10:00|628.06|615.26|626.23|613.43|628.15|615.35|624.2|611.4|620
1679361300000|2023-03-21 01:15:00|626.4|613.6|628.67|615.87|629.02|616.22|625.13|612.33|670
1679361600000|2023-03-21 01:20:00|628.06|615.26|628.29|615.49|629.01|616.21|626.15|613.35|640
1679361900000|2023-03-21 01:25:00|628.48|615.68|626.55|613.75|628.96|616.16|625.77|612.97|618
1679362200000|2023-03-21 01:30:00|626.72|613.92|626.92|614.12|627.05|614.25|624.37|611.57|589
1679362500000|2023-03-21 01:35:00|626.75|613.95|628.21|615.41|628.88|616.08|625.99|613.19|614
1679362800000|2023-03-21 01:40:00|628.32|615.52|630.03|617.23|630.57|617.77|627.82|615.02|601
1679363100000|2023-03-21 01:45:00|630.19|617.39|629.6|616.8|631.51|618.71|629.26|616.46|475
1679363400000|2023-03-21 01:50:00|629.45|616.65|629.86|617.06|630.79|617.99|629.18|616.38|545
1679363700000|2023-03-21 01:55:00|629.78|616.98|629.84|617.04|630.58|617.78|628.69|615.89|488
1679364000000|2023-03-21 02:00:00|629.18|616.38|629.09|616.29|630.3|617.5|628.38|615.58|485
1679364300000|2023-03-21 02:05:00|629.14|616.34|626.78|613.98|629.63|616.83|626.42|613.62|438
1679364600000|2023-03-21 02:10:00|626.58|613.78|625.14|612.34|627.14|614.34|624.42|611.62|537
1679364900000|2023-03-21 02:15:00|625.12|612.32|625.24|612.44|626.11|613.31|623.93|611.13|644
1679365200000|2023-03-21 02:20:00|625.52|612.72|626.54|613.74|626.61|613.81|623.32|610.52|557
1679365500000|2023-03-21 02:25:00|626.52|613.72|626.88|614.08|627.27|614.47|625.05|612.25|624
1679365800000|2023-03-21 02:30:00|626.87|614.07|627.4|614.6|628.47|615.67|626.15|613.35|632
1679366100000|2023-03-21 02:35:00|627.62|614.82|627.49|614.69|628.15|615.35|626.41|613.61|504
1679366400000|2023-03-21 02:40:00|627.59|614.79|626.37|613.57|628.16|615.36|626.21|613.41|544
1679366700000|2023-03-21 02:45:00|627.2|614.4|625.75|612.95|627.31|614.51|625.65|612.85|420
1679367000000|2023-03-21 02:50:00|626.21|613.41|625.04|612.24|626.45|613.65|624.26|611.46|462
1679367300000|2023-03-21 02:55:00|625.55|612.75|626.08|613.28|626.5|613.7|625.04|612.24|473
1679367600000|2023-03-21 03:00:00|626.13|613.33|626.97|614.17|627.1|614.3|624.87|612.07|494
1679367900000|2023-03-21 03:05:00|626.87|614.07|627.68|614.88|628.8|616|626.14|613.34|423
1679368200000|2023-03-21 03:10:00|627.7|614.9|627.37|614.57|628.7|615.9|626.55|613.75|373
1679368500000|2023-03-21 03:15:00|627.44|614.64|626.81|614.01|627.79|614.99|625.37|612.57|465
1679368800000|2023-03-21 03:20:00|627.42|614.62|625.56|612.76|627.54|614.74|625.2|612.4|473
1679369100000|2023-03-21 03:25:00|626.19|613.39|625.2|612.4|626.84|614.04|624.68|611.88|430
1679369400000|2023-03-21 03:30:00|624.97|612.17|626.34|613.54|626.98|614.18|624.69|611.89|392
1679369700000|2023-03-21 03:35:00|626.74|613.94|626.99|614.19|627.61|614.81|625.9|613.1|410
1679370000000|2023-03-21 03:40:00|626.77|613.97|627.14|614.34|627.61|614.81|626.38|613.58|441
1679370300000|2023-03-21 03:45:00|627.25|614.45|626.39|613.59|628.36|615.56|626.08|613.28|415
1679370600000|2023-03-21 03:50:00|626.35|613.55|627.12|614.32|627.73|614.93|626.06|613.26|380
1679370900000|2023-03-21 03:55:00|627.26|614.46|627.54|614.74|627.71|614.91|626.05|613.25|338
1679371200000|2023-03-21 04:00:00|627.58|614.78|629.12|616.32|629.28|616.48|626.49|613.69|418
1679371500000|2023-03-21 04:05:00|629.13|616.33|629.35|616.55|629.93|617.13|628.44|615.64|512
1679371800000|2023-03-21 04:10:00|629.09|616.29|629.22|616.42|629.95|617.15|628.54|615.74|451
1679372100000|2023-03-21 04:15:00|629.23|616.43|629.17|616.37|629.42|616.62|628.16|615.36|407
1679372400000|2023-03-21 04:20:00|629.32|616.52|628.05|615.25|629.9|617.1|627.82|615.02|537
1679372700000|2023-03-21 04:25:00|628.29|615.49|626.72|613.92|628.29|615.49|626.01|613.21|469
1679373000000|2023-03-21 04:30:00|626.73|613.93|627.3|614.5|627.75|614.95|625.28|612.48|502
1679373300000|2023-03-21 04:35:00|627.18|614.38|626.32|613.52|627.3|614.5|624.71|611.91|514
1679373600000|2023-03-21 04:40:00|626.26|613.46|625.79|612.99|626.31|613.51|624.5|611.7|471
1679373900000|2023-03-21 04:45:00|625.66|612.86|625.77|612.97|625.87|613.07|624.35|611.55|433
1679374200000|2023-03-21 04:50:00|625.76|612.96|625.55|612.75|626.48|613.68|624.67|611.87|479
1679374500000|2023-03-21 04:55:00|625.56|612.76|626.1|613.3|626.63|613.83|624.98|612.18|477
1679374800000|2023-03-21 05:00:00|626.09|613.29|624.06|611.26|626.09|613.29|622.73|609.93|598
1679375100000|2023-03-21 05:05:00|624.04|611.24|624.25|611.45|624.5|611.7|622.03|609.23|509
1679375400000|2023-03-21 05:10:00|624.18|611.38|623.81|611.01|624.66|611.86|622.2|609.4|492
1679375700000|2023-03-21 05:15:00|623.8|611|624.13|611.33|624.6|611.8|622.91|610.11|524
1679376000000|2023-03-21 05:20:00|624.21|611.41|623.4|610.6|624.4|611.6|622.95|610.15|408
1679376300000|2023-03-21 05:25:00|623.46|610.66|623.14|610.34|624.5|611.7|622.18|609.38|471
1679376600000|2023-03-21 05:30:00|623.42|610.62|621.18|608.38|623.56|610.76|620.15|607.35|502
1679376900000|2023-03-21 05:35:00|621.33|608.53|620.76|607.96|621.44|608.64|619.03|606.23|554
1679377200000|2023-03-21 05:40:00|620.59|607.79|619.6|606.8|620.74|607.94|618.23|605.43|588
1679377500000|2023-03-21 05:45:00|619.62|606.82|620.5|607.7|621.7|608.9|618.15|605.35|607
1679377800000|2023-03-21 05:50:00|621.16|608.36|621.02|608.22|621.53|608.73|619.67|606.87|560
1679378100000|2023-03-21 05:55:00|621.11|608.31|621.17|608.37|622.07|609.27|619.83|607.03|576
1679378400000|2023-03-21 06:00:00|621.04|608.24|620.42|607.62|621.46|608.66|619|606.2|597
1679378700000|2023-03-21 06:05:00|620.33|607.53|620.98|608.18|621.45|608.65|618.55|605.75|613
1679379000000|2023-03-21 06:10:00|620.24|607.44|621.25|608.45|621.55|608.75|619.37|606.57|519
1679379300000|2023-03-21 06:15:00|621.26|608.46|623.3|610.5|623.35|610.55|619.75|606.95|524
1679379600000|2023-03-21 06:20:00|623.2|610.4|622.71|609.91|623.62|610.82|621.99|609.19|350
1679379900000|2023-03-21 06:25:00|622.77|609.97|623.7|610.9|623.7|610.9|622.02|609.22|348
1679380200000|2023-03-21 06:30:00|623.23|610.43|623.77|610.97|623.91|611.11|621.27|608.47|417
1679380500000|2023-03-21 06:35:00|623.72|610.92|623.7|610.9|624.53|611.73|622.59|609.79|447
1679380800000|2023-03-21 06:40:00|623.56|610.76|623.67|610.87|624.24|611.44|622.54|609.74|458
1679381100000|2023-03-21 06:45:00|624|611.2|623.66|610.86|624.08|611.28|621.99|609.19|384
1679381400000|2023-03-21 06:50:00|623.4|610.6|622.91|610.11|623.93|611.13|621.94|609.14|371
1679381700000|2023-03-21 06:55:00|622.85|610.05|621.71|608.91|623.17|610.37|620.94|608.14|435
1679382000000|2023-03-21 07:00:00|621.61|608.81|622.08|609.28|622.75|609.95|620.77|607.97|444
1679382300000|2023-03-21 07:05:00|621.99|609.19|617.18|604.38|622.36|609.56|615.51|602.71|617
1679382600000|2023-03-21 07:10:00|616.99|604.19|613.12|600.32|617.79|604.99|611.74|598.94|719
1679382900000|2023-03-21 07:15:00|613.14|600.34|617.03|604.23|617.51|604.71|612.74|599.94|687
1679383200000|2023-03-21 07:20:00|617.2|604.4|617.47|604.67|618.24|605.44|615.71|602.91|654
1679383500000|2023-03-21 07:25:00|617.49|604.69|618.34|605.54|619.21|606.41|616.49|603.69|605
1679383800000|2023-03-21 07:30:00|618.16|605.36|617.85|605.05|618.84|606.04|615.85|603.05|553
1679384100000|2023-03-21 07:35:00|617.88|605.08|616.33|603.53|618.04|605.24|615.29|602.49|560
1679384400000|2023-03-21 07:40:00|616.47|603.67|617.55|604.75|618.16|605.36|616.14|603.34|496
1679384700000|2023-03-21 07:45:00|617.66|604.86|619.5|606.7|619.67|606.87|616.85|604.05|471
1679385000000|2023-03-21 07:50:00|619.36|606.56|618.54|605.74|620.17|607.37|617.75|604.95|454
1679385300000|2023-03-21 07:55:00|618.74|605.94|618.94|606.14|619.49|606.69|617.62|604.82|463
1679385600000|2023-03-21 08:00:00|618.4|605.6|618.84|606.04|619.13|606.33|616.5|603.7|540
1679385900000|2023-03-21 08:05:00|618.86|606.06|619.54|606.74|620.54|607.74|618.52|605.72|489
1679386200000|2023-03-21 08:10:00|619.68|606.88|619.41|606.61|620.39|607.59|617.69|604.89|517
1679386500000|2023-03-21 08:15:00|619.42|606.62|618.18|605.38|619.93|607.13|617.03|604.23|573
1679386800000|2023-03-21 08:20:00|617.98|605.18|615.22|602.42|618.32|605.52|614.44|601.64|603
1679387100000|2023-03-21 08:25:00|615.67|602.87|618.32|605.52|618.56|605.76|614.17|601.37|646
1679387400000|2023-03-21 08:30:00|618.31|605.51|620.75|607.95|620.97|608.17|617.82|605.02|630
1679387700000|2023-03-21 08:35:00|619.95|607.15|618.75|605.95|621.35|608.55|618.48|605.68|568
1679388000000|2023-03-21 08:40:00|619.04|606.24|619.37|606.57|620.28|607.48|618.04|605.24|526
1679388300000|2023-03-21 08:45:00|619.4|606.6|620.61|607.81|620.63|607.83|618.41|605.61|589
1679388600000|2023-03-21 08:50:00|620.38|607.58|621.12|608.32|622.15|609.35|619.67|606.87|584
1679388900000|2023-03-21 08:55:00|620.9|608.1|620.41|607.61|621.12|608.32|619.43|606.63|455
1679389200000|2023-03-21 09:00:00|620.38|607.58|619.48|606.68|620.54|607.74|617.81|605.01|501
1679389500000|2023-03-21 09:05:00|619.67|606.87|621.62|608.82|622.05|609.25|618.92|606.12|463
1679389800000|2023-03-21 09:10:00|621.85|609.05|621.51|608.71|623.15|610.35|620.12|607.32|523
1679390100000|2023-03-21 09:15:00|621.88|609.08|619.08|606.28|623.18|610.38|618.84|606.04|502
1679390400000|2023-03-21 09:20:00|619.75|606.95|619.74|606.94|620.27|607.47|618.07|605.27|522
1679390700000|2023-03-21 09:25:00|620.21|607.41|619.8|607|620.55|607.75|619.01|606.21|297
1679391000000|2023-03-21 09:30:00|619.89|607.09|619.36|606.56|620.34|607.54|618.62|605.82|385
1679391300000|2023-03-21 09:35:00|619.37|606.57|620.73|607.93|621.48|608.68|619.18|606.38|530
1679391600000|2023-03-21 09:40:00|620.71|607.91|626.21|613.41|626.91|614.11|620.29|607.49|624
1679391900000|2023-03-21 09:45:00|625.62|612.82|626.12|613.32|628.03|615.23|625.61|612.81|706
1679392200000|2023-03-21 09:50:00|626.1|613.3|623.73|610.93|627.04|614.24|622.48|609.68|663
1679392500000|2023-03-21 09:55:00|623.82|611.02|624.78|611.98|625.33|612.53|623.13|610.33|674
1679392800000|2023-03-21 10:00:00|624.94|612.14|625.17|612.37|626.76|613.96|624.52|611.72|677
1679393100000|2023-03-21 10:05:00|625.9|613.1|626.42|613.62|626.98|614.18|625.17|612.37|644
1679393400000|2023-03-21 10:10:00|626.33|613.53|625.22|612.42|626.53|613.73|624.23|611.43|639
1679393700000|2023-03-21 10:15:00|625.23|612.43|626.16|613.36|626.58|613.78|623.73|610.93|689
1679394000000|2023-03-21 10:20:00|626.54|613.74|629.02|616.22|629.99|617.19|625.96|613.16|709
1679394300000|2023-03-21 10:25:00|629.22|616.42|628.85|616.05|629.82|617.02|627.62|614.82|741
1679394600000|2023-03-21 10:30:00|628.83|616.03|628.6|615.8|628.96|616.16|626.88|614.08|638
1679394900000|2023-03-21 10:35:00|628.64|615.84|627.36|614.56|629.06|616.26|626.53|613.73|602
1679395200000|2023-03-21 10:40:00|627.28|614.48|627.62|614.82|628.43|615.63|626.43|613.63|545
1679395500000|2023-03-21 10:45:00|627.63|614.83|626.85|614.05|628.56|615.76|626.12|613.32|555
1679395800000|2023-03-21 10:50:00|626.76|613.96|627.23|614.43|627.99|615.19|625.93|613.13|523
1679396100000|2023-03-21 10:55:00|627.15|614.35|627.69|614.89|628.52|615.72|626.7|613.9|501
1679396400000|2023-03-21 11:00:00|627.59|614.79|628.63|615.83|629.38|616.58|627.04|614.24|595
1679396700000|2023-03-21 11:05:00|628.8|616|627.98|615.18|629.38|616.58|627.19|614.39|567
1679397000000|2023-03-21 11:10:00|628.04|615.24|628.12|615.32|628.81|616.01|627.16|614.36|641
1679397300000|2023-03-21 11:15:00|628.08|615.28|628.59|615.79|629.06|616.26|627.82|615.02|536
1679397600000|2023-03-21 11:20:00|628.5|615.7|628.06|615.26|629.05|616.25|627.6|614.8|495
1679397900000|2023-03-21 11:25:00|628.77|615.97|628.54|615.74|629.48|616.68|627.59|614.79|485
1679398200000|2023-03-21 11:30:00|628.52|615.72|628.2|615.4|629.29|616.49|627.38|614.58|563
1679398500000|2023-03-21 11:35:00|628.21|615.41|629.07|616.27|629.13|616.33|627.44|614.64|515
1679398800000|2023-03-21 11:40:00|629.19|616.39|630.7|617.9|631.35|618.55|628.57|615.77|540
1679399100000|2023-03-21 11:45:00|630.81|618.01|630.77|617.97|631.63|618.83|629.63|616.83|583
1679399400000|2023-03-21 11:50:00|631.04|618.24|631.49|618.69|632.04|619.24|630.29|617.49|493
1679399700000|2023-03-21 11:55:00|631.38|618.58|630.2|617.4|632.05|619.25|629.34|616.54|516
1679400000000|2023-03-21 12:00:00|630.22|617.42|630.25|617.45|630.83|618.03|629.63|616.83|498
1679400300000|2023-03-21 12:05:00|629.84|617.04|629.38|616.58|630.7|617.9|629.2|616.4|482
1679400600000|2023-03-21 12:10:00|629.48|616.68|629.71|616.91|630.57|617.77|629.09|616.29|493
1679400900000|2023-03-21 12:15:00|630.24|617.44|629.65|616.85|631.93|619.13|628.85|616.05|686
1679401200000|2023-03-21 12:20:00|629.45|616.65|628.74|615.94|629.75|616.95|627.32|614.52|711
1679401500000|2023-03-21 12:25:00|628.71|615.91|629.63|616.83|631.56|618.76|628.3|615.5|689
1679401800000|2023-03-21 12:30:00|629.79|616.99|630.66|617.86|631.6|618.8|629.49|616.69|703
1679402100000|2023-03-21 12:35:00|630.42|617.62|632.34|619.54|632.44|619.64|630.12|617.32|691
1679402400000|2023-03-21 12:40:00|632.33|619.53|634.94|622.14|635.67|622.87|631.12|618.32|743
1679402700000|2023-03-21 12:45:00|635.18|622.38|636.5|623.7|637.05|624.25|633.84|621.04|750
1679403000000|2023-03-21 12:50:00|636.86|624.06|638.9|626.1|639.42|626.62|636.34|623.54|771
1679403300000|2023-03-21 12:55:00|638.35|625.55|640.96|628.16|641.12|628.32|638.35|625.55|760
1679403600000|2023-03-21 13:00:00|640.66|627.86|640.48|627.68|642.76|629.96|639.1|626.3|769
1679403900000|2023-03-21 13:05:00|640.54|627.74|643.17|630.37|644.59|631.79|640.23|627.43|759
1679404200000|2023-03-21 13:10:00|643.12|630.32|641.99|629.19|644.99|632.19|640.63|627.83|771
1679404500000|2023-03-21 13:15:00|642.25|629.45|642.55|629.75|644.7|631.9|641.68|628.88|765
1679404800000|2023-03-21 13:20:00|642.44|629.64|644.13|631.33|644.83|632.03|642.44|629.64|758
1679405100000|2023-03-21 13:25:00|644.21|631.41|643.52|630.72|644.98|632.18|642.16|629.36|753
1679405400000|2023-03-21 13:30:00|643.51|630.71|647.96|635.16|648.57|635.77|643.42|630.62|746
1679405700000|2023-03-21 13:35:00|647.94|635.14|641.99|629.19|649.02|636.22|641.84|629.04|747
1679406000000|2023-03-21 13:40:00|642.13|629.33|642.89|630.09|645|632.2|641.87|629.07|746
1679406300000|2023-03-21 13:45:00|642.91|630.11|643.62|630.82|645.05|632.25|641.59|628.79|772
1679406600000|2023-03-21 13:50:00|643.67|630.87|646.37|633.57|646.6|633.8|643.22|630.42|760
1679406900000|2023-03-21 13:55:00|646.39|633.59|647.73|634.93|648.19|635.39|645.87|633.07|751
1679407200000|2023-03-21 14:00:00|647.71|634.91|646.74|633.94|651.34|638.54|646.05|633.25|736
1679407500000|2023-03-21 14:05:00|646.72|633.92|645.82|633.02|647.56|634.76|644.81|632.01|762
1679407800000|2023-03-21 14:10:00|645.81|633.01|645.51|632.71|647.48|634.68|644.46|631.66|737
1679408100000|2023-03-21 14:15:00|645.3|632.5|646.71|633.91|646.98|634.18|643.97|631.17|723
1679408400000|2023-03-21 14:20:00|646.63|633.83|642.39|629.59|647.26|634.46|642.07|629.27|704
1679408700000|2023-03-21 14:25:00|642.25|629.45|642.36|629.56|642.59|629.79|639.16|626.36|761
1679409000000|2023-03-21 14:30:00|642.12|629.32|642.77|629.97|644.91|632.11|641.99|629.19|661
1679409300000|2023-03-21 14:35:00|642.56|629.76|646.34|633.54|646.55|633.75|642.28|629.48|720
1679409600000|2023-03-21 14:40:00|646.35|633.55|647.06|634.26|647.85|635.05|646.07|633.27|702
1679409900000|2023-03-21 14:45:00|647.71|634.91|646.31|633.51|648.3|635.5|644.62|631.82|696
1679410200000|2023-03-21 14:50:00|646.39|633.59|644.99|632.19|646.43|633.63|643.44|630.64|727
1679410500000|2023-03-21 14:55:00|644.45|631.65|644|631.2|645.65|632.85|642.63|629.83|706
1679410800000|2023-03-21 15:00:00|644.11|631.31|646.75|633.95|647.04|634.24|643.43|630.63|711
1679411100000|2023-03-21 15:05:00|646.69|633.89|648.67|635.87|648.95|636.15|646.22|633.42|628
1679411400000|2023-03-21 15:10:00|648.69|635.89|648.73|635.93|649.04|636.24|647.01|634.21|655
1679411700000|2023-03-21 15:15:00|648.74|635.94|650.66|637.86|650.87|638.07|648.42|635.62|613
1679412000000|2023-03-21 15:20:00|650.89|638.09|648.58|635.78|650.89|638.09|647.93|635.13|575
1679412300000|2023-03-21 15:25:00|648.65|635.85|650.36|637.56|650.55|637.75|648.54|635.74|587
1679412600000|2023-03-21 15:30:00|650.35|637.55|651.38|638.58|651.56|638.76|649.52|636.72|604
1679412900000|2023-03-21 15:35:00|651.37|638.57|651.63|638.83|653.28|640.48|651.37|638.57|620
1679413200000|2023-03-21 15:40:00|651.94|639.14|652.91|640.11|652.98|640.18|650.84|638.04|639
1679413500000|2023-03-21 15:45:00|652.9|640.1|653.89|641.09|654.76|641.96|651.18|638.38|672
1679413800000|2023-03-21 15:50:00|653.64|640.84|656.01|643.21|657.1|644.3|653.53|640.73|693
1679414100000|2023-03-21 15:55:00|656.26|643.46|652.89|640.09|657.72|644.92|652.89|640.09|650
1679414400000|2023-03-21 16:00:00|652.83|640.03|653.42|640.62|654.96|642.16|652.59|639.79|692
1679414700000|2023-03-21 16:05:00|653.41|640.61|654.02|641.22|654.6|641.8|652.81|640.01|610
1679415000000|2023-03-21 16:10:00|654.25|641.45|652.65|639.85|654.5|641.7|652.4|639.6|588
1679415300000|2023-03-21 16:15:00|652.87|640.07|654.52|641.72|655.47|642.67|652.44|639.64|539
1679415600000|2023-03-21 16:20:00|654.5|641.7|652.85|640.05|654.74|641.94|652.21|639.41|643
1679415900000|2023-03-21 16:25:00|652.74|639.94|652.46|639.66|653.46|640.66|651.6|638.8|655
1679416200000|2023-03-21 16:30:00|652.48|639.68|652.62|639.82|653.38|640.58|651.18|638.38|643
1679416500000|2023-03-21 16:35:00|652.54|639.74|652.67|639.87|657.68|644.88|652.19|639.39|755
1679416800000|2023-03-21 16:40:00|652.66|639.86|655.07|642.27|655.87|643.07|652.51|639.71|744
1679417100000|2023-03-21 16:45:00|655|642.2|653.29|640.49|655.08|642.28|652.39|639.59|709
1679417400000|2023-03-21 16:50:00|653.08|640.28|653.96|641.16|654.97|642.17|652.81|640.01|701
1679417700000|2023-03-21 16:55:00|653.92|641.12|653.09|640.29|654.74|641.94|652.66|639.86|670
1679418000000|2023-03-21 17:00:00|653.07|640.27|648.37|635.57|653.24|640.44|648.2|635.4|715
1679418300000|2023-03-21 17:05:00|647.91|635.11|647.07|634.27|649.57|636.77|643.98|631.18|732
1679418600000|2023-03-21 17:10:00|646.8|634|648.65|635.85|650.17|637.37|646.8|634|743
1679418900000|2023-03-21 17:15:00|647.98|635.18|647.31|634.51|649.82|637.02|646.78|633.98|756
1679419200000|2023-03-21 17:20:00|647.28|634.48|647.39|634.59|647.93|635.13|646.3|633.5|683
1679419500000|2023-03-21 17:25:00|647.38|634.58|645.63|632.83|647.9|635.1|645.23|632.43|599
1679419800000|2023-03-21 17:30:00|645.76|632.96|646.09|633.29|647.16|634.36|643.73|630.93|652
1679420100000|2023-03-21 17:35:00|646.02|633.22|644.54|631.74|646.67|633.87|643.83|631.03|640
1679420400000|2023-03-21 17:40:00|644.52|631.72|642.29|629.49|644.55|631.75|640.62|627.82|702
1679420700000|2023-03-21 17:45:00|642.89|630.09|646.04|633.24|647.62|634.82|641.69|628.89|715
1679421000000|2023-03-21 17:50:00|645.9|633.1|647.01|634.21|648.22|635.42|645.33|632.53|682
1679421300000|2023-03-21 17:55:00|647.37|634.57|647|634.2|647.85|635.05|645.52|632.72|682
1679421600000|2023-03-21 18:00:00|647.01|634.21|646.41|633.61|647.85|635.05|645.05|632.25|674
1679421900000|2023-03-21 18:05:00|645.9|633.1|644.76|631.96|646.88|634.08|644.06|631.26|629
1679422200000|2023-03-21 18:10:00|644.68|631.88|644.01|631.21|645.46|632.66|643.43|630.63|577
1679422500000|2023-03-21 18:15:00|643.83|631.03|644.73|631.93|646.39|633.59|643.13|630.33|618
1679422800000|2023-03-21 18:20:00|644.9|632.1|641.72|628.92|645.48|632.68|640.14|627.34|649
1679423100000|2023-03-21 18:25:00|641.76|628.96|642.81|630.01|642.88|630.08|640.4|627.6|717
1679423400000|2023-03-21 18:30:00|642.72|629.92|643.17|630.37|643.84|631.04|641.44|628.64|658
1679423700000|2023-03-21 18:35:00|643.45|630.65|642.37|629.57|644.08|631.28|642.19|629.39|645
1679424000000|2023-03-21 18:40:00|642.61|629.81|641.65|628.85|643.41|630.61|640.74|627.94|655
1679424300000|2023-03-21 18:45:00|641.88|629.08|641.48|628.68|642.26|629.46|640.48|627.68|621
1679424600000|2023-03-21 18:50:00|641.51|628.71|640.31|627.51|641.75|628.95|638.48|625.68|711
1679424900000|2023-03-21 18:55:00|640.27|627.47|641.34|628.54|642.03|629.23|639.96|627.16|676
1679425200000|2023-03-21 19:00:00|641.37|628.57|642.41|629.61|642.44|629.64|640.01|627.21|679
1679425500000|2023-03-21 19:05:00|641.57|628.77|642.4|629.6|643.54|630.74|640.75|627.95|663
1679425800000|2023-03-21 19:10:00|642.51|629.71|641.12|628.32|643.12|630.32|640.94|628.14|627
1679426100000|2023-03-21 19:15:00|641.72|628.92|642.88|630.08|643.91|631.11|640.29|627.49|630
1679426400000|2023-03-21 19:20:00|642.93|630.13|643.03|630.23|643.67|630.87|641.54|628.74|535
1679426700000|2023-03-21 19:25:00|643.41|630.61|645.39|632.59|646.36|633.56|641.98|629.18|554
1679427000000|2023-03-21 19:30:00|644.8|632|645.42|632.62|646.05|633.25|643.89|631.09|492
1679427300000|2023-03-21 19:35:00|645.25|632.45|646.62|633.82|647.06|634.26|644.42|631.62|523
1679427600000|2023-03-21 19:40:00|647.07|634.27|647.01|634.21|647.51|634.71|645.91|633.11|592
1679427900000|2023-03-21 19:45:00|646.98|634.18|645.78|632.98|647.48|634.68|644.57|631.77|621
1679428200000|2023-03-21 19:50:00|646.11|633.31|646.05|633.25|646.81|634.01|645.13|632.33|630
1679428500000|2023-03-21 19:55:00|645.67|632.87|645.24|632.44|647.93|635.13|644.75|631.95|546
1679428800000|2023-03-21 20:00:00|645.63|632.83|647.42|634.62|649.2|636.4|645.14|632.34|602
1679429100000|2023-03-21 20:05:00|647.65|634.85|647.13|634.33|649|636.2|646.42|633.62|611
1679429400000|2023-03-21 20:10:00|647.05|634.25|646.96|634.16|648.34|635.54|646.51|633.71|588
1679429700000|2023-03-21 20:15:00|647.4|634.6|646.19|633.39|647.61|634.81|645.53|632.73|530
1679430000000|2023-03-21 20:20:00|646.08|633.28|645.87|633.07|646.51|633.71|644.7|631.9|484
1679430300000|2023-03-21 20:25:00|645.17|632.37|645.66|632.86|646.52|633.72|644.78|631.98|484
1679430600000|2023-03-21 20:30:00|646.27|633.47|649.69|636.89|649.82|637.02|645.45|632.65|610
1679430900000|2023-03-21 20:35:00|649.6|636.8|649.03|636.23|650.39|637.59|648|635.2|575
1679431200000|2023-03-21 20:40:00|648.33|635.53|649.58|636.78|650.73|637.93|648.09|635.29|605
1679431500000|2023-03-21 20:45:00|649.73|636.93|648.06|635.26|650.63|637.83|646.98|634.18|609
1679431800000|2023-03-21 20:50:00|648.08|635.28|649.99|637.19|650.77|637.97|647.31|634.51|609
1679432100000|2023-03-21 20:55:00|649.92|637.12|649.13|636.33|651.1|638.3|649.12|636.32|573
1679432400000|2023-03-21 21:00:00|649.14|636.34|650.98|638.18|652.03|639.23|649.02|636.22|486
1679432700000|2023-03-21 21:05:00|651|638.2|648.15|635.35|651.57|638.77|648.09|635.29|578
1679433000000|2023-03-21 21:10:00|648.24|635.44|648.22|635.42|649.63|636.83|647.21|634.41|585
1679433300000|2023-03-21 21:15:00|648.2|635.4|649.29|636.49|649.48|636.68|648|635.2|471
1679433600000|2023-03-21 21:20:00|649.32|636.52|649.94|637.14|650.68|637.88|649.24|636.44|307
1679433900000|2023-03-21 21:25:00|649.96|637.16|649.72|636.92|650.45|637.65|649.7|636.9|218
1679434200000|2023-03-21 21:30:00|649.71|636.91|648.67|635.87|649.76|636.96|648.65|635.85|247
1679434500000|2023-03-21 21:35:00|648.68|635.88|647.72|634.92|648.83|636.03|646.63|633.83|371
1679434800000|2023-03-21 21:40:00|647.71|634.91|648.16|635.36|649.46|636.66|647.71|634.91|287
1679435100000|2023-03-21 21:45:00|648.18|635.38|650.24|637.44|650.4|637.6|647.53|634.73|252
1679435400000|2023-03-21 21:50:00|650.25|637.45|648.74|635.94|650.27|637.47|648.74|635.94|285
1679435700000|2023-03-21 21:55:00|648.73|635.93|648.49|635.69|649.81|637.01|648.04|635.24|350
1679436000000|2023-03-21 22:00:00|648.46|635.66|648.83|636.03|650.54|637.74|648.12|635.32|536
1679436300000|2023-03-21 22:05:00|648.78|635.98|648.41|635.61|650.88|638.08|648.36|635.56|533
1679436600000|2023-03-21 22:10:00|648.22|635.42|650.04|637.24|650.47|637.67|648.17|635.37|577
1679436900000|2023-03-21 22:15:00|650.1|637.3|647.63|634.83|650.86|638.06|647.25|634.45|530
1679437200000|2023-03-21 22:20:00|647.97|635.17|646.56|633.76|648.07|635.27|646.05|633.25|558
1679437500000|2023-03-21 22:25:00|646.6|633.8|646.38|633.58|647.39|634.59|645.3|632.5|474
1679437800000|2023-03-21 22:30:00|646.44|633.64|644.68|631.88|647.03|634.23|644.45|631.65|509
1679438100000|2023-03-21 22:35:00|645.16|632.36|643.26|630.46|645.48|632.68|642.66|629.86|565
1679438400000|2023-03-21 22:40:00|643.28|630.48|642.58|629.78|643.98|631.18|642.31|629.51|548
1679438700000|2023-03-21 22:45:00|642.57|629.77|645.46|632.66|645.75|632.95|641.98|629.18|516
1679439000000|2023-03-21 22:50:00|645.48|632.68|646.25|633.45|646.28|633.48|643.97|631.17|509
1679439300000|2023-03-21 22:55:00|646.06|633.26|647.35|634.55|647.6|634.8|645.75|632.95|548
1679439600000|2023-03-21 23:00:00|647.26|634.46|647.23|634.43|648.3|635.5|646.35|633.55|434
1679439900000|2023-03-21 23:05:00|647.08|634.28|647.64|634.84|648.55|635.75|646.83|634.03|540
1679440200000|2023-03-21 23:10:00|647.95|635.15|647.9|635.1|648.75|635.95|647.03|634.23|487
1679440500000|2023-03-21 23:15:00|647.91|635.11|648.24|635.44|649.79|636.99|647.63|634.83|560
1679440800000|2023-03-21 23:20:00|648.23|635.43|648.2|635.4|649.45|636.65|647.55|634.75|563
1679441100000|2023-03-21 23:25:00|648.24|635.44|648.39|635.59|648.96|636.16|647.58|634.78|585
1679441400000|2023-03-21 23:30:00|648.46|635.66|648.33|635.53|648.97|636.17|646.9|634.1|564
1679441700000|2023-03-21 23:35:00|648.32|635.52|649.19|636.39|649.54|636.74|647.95|635.15|578
1679442000000|2023-03-21 23:40:00|649.2|636.4|648.73|635.93|649.86|637.06|648.03|635.23|518
1679442300000|2023-03-21 23:45:00|648.36|635.56|650.39|637.59|650.47|637.67|648.18|635.38|553
1679442600000|2023-03-21 23:50:00|650.42|637.62|649.96|637.16|650.66|637.86|649.06|636.26|630
1679442900000|2023-03-21 23:55:00|650|637.2|649.27|636.47|651.09|638.29|648.74|635.94|490
1679443200000|2023-03-22 00:00:00|649.19|636.39|649.87|637.07|650.44|637.64|648.8|636|561
1679443500000|2023-03-22 00:05:00|650.17|637.37|648.82|636.02|650.21|637.41|648.16|635.36|538
1679443800000|2023-03-22 00:10:00|648.9|636.1|647.44|634.64|649.08|636.28|647.43|634.63|500
1679444100000|2023-03-22 00:15:00|647.96|635.16|646.29|633.49|648.42|635.62|645.78|632.98|435
1679444400000|2023-03-22 00:20:00|646.48|633.68|646.67|633.87|647.64|634.84|645.83|633.03|381
1679444700000|2023-03-22 00:25:00|646.92|634.12|646.45|633.65|647.94|635.14|645.75|632.95|439
1679445000000|2023-03-22 00:30:00|646.2|633.4|641.75|628.95|646.45|633.65|641.66|628.86|503
1679445300000|2023-03-22 00:35:00|641.74|628.94|641.39|628.59|643.01|630.21|639.12|626.32|618
1679445600000|2023-03-22 00:40:00|641.4|628.6|640.7|627.9|641.59|628.79|638.61|625.81|617
1679445900000|2023-03-22 00:45:00|640.33|627.53|641.7|628.9|642.75|629.95|639.21|626.41|611
1679446200000|2023-03-22 00:50:00|641.43|628.63|642.6|629.8|643.67|630.87|640.7|627.9|520
1679446500000|2023-03-22 00:55:00|642.26|629.46|642.52|629.72|643.75|630.95|641.32|628.52|482
1679446800000|2023-03-22 01:00:00|642.43|629.63|642.28|629.48|642.98|630.18|639.96|627.16|648
1679447100000|2023-03-22 01:05:00|642.34|629.54|643.65|630.85|644.18|631.38|641.4|628.6|493
1679447400000|2023-03-22 01:10:00|643.51|630.71|643.09|630.29|644.19|631.39|641.79|628.99|557
1679447700000|2023-03-22 01:15:00|643|630.2|640.76|627.96|643.46|630.66|640.72|627.92|523
1679448000000|2023-03-22 01:20:00|641.15|628.35|642.4|629.6|643.15|630.35|640.9|628.1|556
1679448300000|2023-03-22 01:25:00|642.27|629.47|645.26|632.46|645.93|633.13|641.41|628.61|671
1679448600000|2023-03-22 01:30:00|645.34|632.54|643.62|630.82|646.13|633.33|642.61|629.81|565
1679448900000|2023-03-22 01:35:00|643.72|630.92|643.77|630.97|644.92|632.12|642.46|629.66|626
1679449200000|2023-03-22 01:40:00|642.99|630.19|643.78|630.98|644.28|631.48|642.53|629.73|571
1679449500000|2023-03-22 01:45:00|643.76|630.96|644.95|632.15|645.04|632.24|641.91|629.11|522
1679449800000|2023-03-22 01:50:00|645.06|632.26|644.3|631.5|645.4|632.6|644|631.2|461
1679450100000|2023-03-22 01:55:00|644.25|631.45|644.57|631.77|644.8|632|642.85|630.05|499
1679450400000|2023-03-22 02:00:00|644.5|631.7|644.52|631.72|645.04|632.24|643.25|630.45|521
1679450700000|2023-03-22 02:05:00|644.29|631.49|645.91|633.11|646.52|633.72|643.75|630.95|481
1679451000000|2023-03-22 02:10:00|645.83|633.03|645.87|633.07|646.6|633.8|644.97|632.17|484
1679451300000|2023-03-22 02:15:00|645.85|633.05|646.03|633.23|646.72|633.92|645.04|632.24|491
1679451600000|2023-03-22 02:20:00|645.94|633.14|644.5|631.7|646.15|633.35|643.65|630.85|461
1679451900000|2023-03-22 02:25:00|644.31|631.51|644.9|632.1|645.45|632.65|643.66|630.86|444
1679452200000|2023-03-22 02:30:00|644.77|631.97|644.44|631.64|645.23|632.43|643.5|630.7|439
1679452500000|2023-03-22 02:35:00|644.45|631.65|646.34|633.54|646.46|633.66|643.75|630.95|489
1679452800000|2023-03-22 02:40:00|645.7|632.9|645.06|632.26|646.76|633.96|644.97|632.17|466
1679453100000|2023-03-22 02:45:00|645.07|632.27|646.43|633.63|646.88|634.08|644.91|632.11|506
1679453400000|2023-03-22 02:50:00|646.23|633.43|646.75|633.95|647.87|635.07|645.96|633.16|515
1679453700000|2023-03-22 02:55:00|646.7|633.9|645.94|633.14|648.1|635.3|645.92|633.12|537
1679454000000|2023-03-22 03:00:00|646.27|633.47|646.13|633.33|648.3|635.5|645.53|632.73|576
1679454300000|2023-03-22 03:05:00|645.65|632.85|647.33|634.53|648.13|635.33|644.99|632.19|448
1679454600000|2023-03-22 03:10:00|648.03|635.23|649.78|636.98|650.5|637.7|647.29|634.49|561
1679454900000|2023-03-22 03:15:00|649.99|637.19|650.07|637.27|651.61|638.81|649.7|636.9|598
1679455200000|2023-03-22 03:20:00|650.45|637.65|650.35|637.55|652.1|639.3|649.91|637.11|581
1679455500000|2023-03-22 03:25:00|650.95|638.15|649.67|636.87|651.55|638.75|649.12|636.32|544
1679455800000|2023-03-22 03:30:00|649.63|636.83|648.55|635.75|649.86|637.06|647.67|634.87|459
1679456100000|2023-03-22 03:35:00|648.53|635.73|647.76|634.96|648.65|635.85|646.94|634.14|361
1679456400000|2023-03-22 03:40:00|647.77|634.97|647.24|634.44|648.14|635.34|646.18|633.38|361
1679456700000|2023-03-22 03:45:00|647.22|634.42|647.76|634.96|648.23|635.43|646.74|633.94|399
1679457000000|2023-03-22 03:50:00|648.04|635.24|647.87|635.07|648.59|635.79|646.46|633.66|375
1679457300000|2023-03-22 03:55:00|647.82|635.02|647.46|634.66|648.5|635.7|646.92|634.12|325
1679457600000|2023-03-22 04:00:00|647.13|634.33|646.54|633.74|648.8|636|646.4|633.6|432
1679457900000|2023-03-22 04:05:00|646.53|633.73|647.34|634.54|648.16|635.36|646.24|633.44|416
1679458200000|2023-03-22 04:10:00|647.58|634.78|646.36|633.56|647.78|634.98|646.33|633.53|331
1679458500000|2023-03-22 04:15:00|646.37|633.57|647.71|634.91|648.25|635.45|646.37|633.57|359
1679458800000|2023-03-22 04:20:00|647.74|634.94|647.58|634.78|648.63|635.83|646.96|634.16|380
1679459100000|2023-03-22 04:25:00|647.36|634.56|645.28|632.48|647.76|634.96|645.28|632.48|345
1679459400000|2023-03-22 04:30:00|645.66|632.86|645.12|632.32|645.96|633.16|644.54|631.74|391
1679459700000|2023-03-22 04:35:00|645.79|632.99|646.82|634.02|647.2|634.4|644.85|632.05|394
1679460000000|2023-03-22 04:40:00|646.66|633.86|646.41|633.61|647.05|634.25|645.61|632.81|307
1679460300000|2023-03-22 04:45:00|646.67|633.87|645.48|632.68|647.3|634.5|644.52|631.72|367
1679460600000|2023-03-22 04:50:00|645.38|632.58|646.25|633.45|647.16|634.36|644.35|631.55|386
1679460900000|2023-03-22 04:55:00|646.27|633.47|647.25|634.45|647.4|634.6|646.11|633.31|433
1679461200000|2023-03-22 05:00:00|647.12|634.32|646.84|634.04|648.7|635.9|646.84|634.04|322
1679461500000|2023-03-22 05:05:00|646.85|634.05|648.61|635.81|649.66|636.86|646.85|634.05|430
1679461800000|2023-03-22 05:10:00|648.76|635.96|648.9|636.1|649.83|637.03|647.75|634.95|390
1679462100000|2023-03-22 05:15:00|649.01|636.21|649.79|636.99|650.6|637.8|648.45|635.65|481
1679462400000|2023-03-22 05:20:00|649.9|637.1|649.94|637.14|650.85|638.05|649.2|636.4|468
1679462700000|2023-03-22 05:25:00|649.95|637.15|649.98|637.18|650.95|638.15|649.09|636.29|394
1679463000000|2023-03-22 05:30:00|650.09|637.29|648.34|635.54|650.09|637.29|648.09|635.29|408
1679463300000|2023-03-22 05:35:00|648.74|635.94|648.29|635.49|649.23|636.43|647.69|634.89|378
1679463600000|2023-03-22 05:40:00|647.9|635.1|647.95|635.15|648.86|636.06|647.12|634.32|385
1679463900000|2023-03-22 05:45:00|647.98|635.18|649.52|636.72|649.83|637.03|647.28|634.48|437
1679464200000|2023-03-22 05:50:00|649.28|636.48|650.63|637.83|650.8|638|648.81|636.01|466
1679464500000|2023-03-22 05:55:00|650.8|638|650.99|638.19|651.54|638.74|649.85|637.05|514
1679464800000|2023-03-22 06:00:00|650.93|638.13|648.04|635.24|651.87|639.07|647.62|634.82|597
1679465100000|2023-03-22 06:05:00|647.99|635.19|648.28|635.48|649.31|636.51|647.19|634.39|539
1679465400000|2023-03-22 06:10:00|648.46|635.66|648.72|635.92|648.82|636.02|647.01|634.21|438
1679465700000|2023-03-22 06:15:00|648.64|635.84|648.94|636.14|649.66|636.86|648.05|635.25|408
1679466000000|2023-03-22 06:20:00|648.67|635.87|648.61|635.81|649.7|636.9|647.74|634.94|443
1679466300000|2023-03-22 06:25:00|648.97|636.17|648.75|635.95|649.8|637|647.82|635.02|380
1679466600000|2023-03-22 06:30:00|648.76|635.96|648.88|636.08|649.03|636.23|647.22|634.42|379
1679466900000|2023-03-22 06:35:00|648.5|635.7|648.43|635.63|649.61|636.81|647.89|635.09|411
1679467200000|2023-03-22 06:40:00|648.76|635.96|648.5|635.7|649.37|636.57|647.38|634.58|457
1679467500000|2023-03-22 06:45:00|648.37|635.57|648.92|636.12|649.76|636.96|647.56|634.76|405
1679467800000|2023-03-22 06:50:00|648.89|636.09|649.51|636.71|649.74|636.94|648.26|635.46|425
1679468100000|2023-03-22 06:55:00|649.49|636.69|649.65|636.85|649.98|637.18|648.65|635.85|288
1679468400000|2023-03-22 07:00:00|649.67|636.87|648.82|636.02|649.67|636.87|648.42|635.62|364
1679468700000|2023-03-22 07:05:00|648.76|635.96|649.68|636.88|650.42|637.62|648.47|635.67|488
1679469000000|2023-03-22 07:10:00|649.38|636.58|647.19|634.39|649.55|636.75|646.99|634.19|436
1679469300000|2023-03-22 07:15:00|647.2|634.4|646.27|633.47|647.9|635.1|645.69|632.89|471
1679469600000|2023-03-22 07:20:00|646.64|633.84|646.81|634.01|647.58|634.78|645.64|632.84|439
1679469900000|2023-03-22 07:25:00|646.79|633.99|645.52|632.72|646.98|634.18|644.85|632.05|503
1679470200000|2023-03-22 07:30:00|645.48|632.68|643.56|630.76|645.71|632.91|642.63|629.83|665
1679470500000|2023-03-22 07:35:00|643.55|630.75|643.72|630.92|645.02|632.22|642.89|630.09|609
1679470800000|2023-03-22 07:40:00|643.94|631.14|644.28|631.48|645.61|632.81|643.53|630.73|589
1679471100000|2023-03-22 07:45:00|644.16|631.36|644.99|632.19|645.81|633.01|643.14|630.34|613
1679471400000|2023-03-22 07:50:00|644.89|632.09|645.31|632.51|645.36|632.56|643.88|631.08|521
1679471700000|2023-03-22 07:55:00|645.17|632.37|644.69|631.89|645.46|632.66|643.69|630.89|542
1679472000000|2023-03-22 08:00:00|644.51|631.71|642.87|630.07|644.94|632.14|642.38|629.58|569
1679472300000|2023-03-22 08:05:00|642.77|629.97|644.57|631.77|645.1|632.3|642.17|629.37|550
1679472600000|2023-03-22 08:10:00|644.56|631.76|643.68|630.88|644.61|631.81|642.91|630.11|496
1679472900000|2023-03-22 08:15:00|643.75|630.95|643.49|630.69|643.86|631.06|642.26|629.46|477
1679473200000|2023-03-22 08:20:00|643.47|630.67|642.48|629.68|643.49|630.69|641.47|628.67|401
1679473500000|2023-03-22 08:25:00|642.43|629.63|642.59|629.79|642.67|629.87|641.1|628.3|473
1679473800000|2023-03-22 08:30:00|642.52|629.72|642.61|629.81|643.36|630.56|641.46|628.66|509
1679474100000|2023-03-22 08:35:00|642.44|629.64|641.49|628.69|642.67|629.87|640.67|627.87|502
1679474400000|2023-03-22 08:40:00|641.58|628.78|641.71|628.91|642.01|629.21|640.49|627.69|406
1679474700000|2023-03-22 08:45:00|641.57|628.77|641.74|628.94|642.17|629.37|640.46|627.66|579
1679475000000|2023-03-22 08:50:00|641.77|628.97|640.33|627.53|642.03|629.23|639.34|626.54|571
1679475300000|2023-03-22 08:55:00|640.38|627.58|640.47|627.67|640.74|627.94|639.5|626.7|528
1679475600000|2023-03-22 09:00:00|640.48|627.68|640.85|628.05|642.55|629.75|639.4|626.6|466
1679475900000|2023-03-22 09:05:00|640.72|627.92|640.42|627.62|641.45|628.65|638.91|626.11|555
1679476200000|2023-03-22 09:10:00|640.51|627.71|639.83|627.03|641.5|628.7|639.37|626.57|519
1679476500000|2023-03-22 09:15:00|639.99|627.19|640.35|627.55|641.18|628.38|639.21|626.41|586
1679476800000|2023-03-22 09:20:00|640.3|627.5|640.25|627.45|641.2|628.4|639.1|626.3|523
1679477100000|2023-03-22 09:25:00|640.04|627.24|640.89|628.09|641.18|628.38|639.27|626.47|475
1679477400000|2023-03-22 09:30:00|640.79|627.99|641.26|628.46|641.8|629|640.31|627.51|480
1679477700000|2023-03-22 09:35:00|641.37|628.57|641.82|629.02|642.29|629.49|640.89|628.09|489
1679478000000|2023-03-22 09:40:00|641.71|628.91|640.71|627.91|642.88|630.08|640.24|627.44|556
1679478300000|2023-03-22 09:45:00|640.7|627.9|639.51|626.71|641.15|628.35|638.74|625.94|525
1679478600000|2023-03-22 09:50:00|639.62|626.82|638.84|626.04|639.77|626.97|636.12|623.32|661
1679478900000|2023-03-22 09:55:00|638.86|626.06|638.72|625.92|639.95|627.15|637.31|624.51|606
1679479200000|2023-03-22 10:00:00|638.71|625.91|640.75|627.95|641.3|628.5|638.06|625.26|609
1679479500000|2023-03-22 10:05:00|640.52|627.72|641.11|628.31|641.43|628.63|639.68|626.88|449
1679479800000|2023-03-22 10:10:00|641.1|628.3|639.65|626.85|641.5|628.7|638.79|625.99|538
1679480100000|2023-03-22 10:15:00|639.95|627.15|639.96|627.16|640.55|627.75|638.54|625.74|597
1679480400000|2023-03-22 10:20:00|640.02|627.22|641.3|628.5|641.36|628.56|638.98|626.18|519
1679480700000|2023-03-22 10:25:00|641.2|628.4|640.09|627.29|641.43|628.63|639.41|626.61|475
1679481000000|2023-03-22 10:30:00|639.82|627.02|641.83|629.03|642.13|629.33|639.82|627.02|556
1679481300000|2023-03-22 10:35:00|641.76|628.96|640.02|627.22|642.43|629.63|639.13|626.33|598
1679481600000|2023-03-22 10:40:00|639.97|627.17|640.09|627.29|640.57|627.77|638.45|625.65|622
1679481900000|2023-03-22 10:45:00|640|627.2|640|627.2|640.95|628.15|638.7|625.9|595
1679482200000|2023-03-22 10:50:00|639.97|627.17|639.87|627.07|640.9|628.1|639.28|626.48|609
1679482500000|2023-03-22 10:55:00|639.97|627.17|639.74|626.94|640.85|628.05|638.95|626.15|609
1679482800000|2023-03-22 11:00:00|639.91|627.11|641.84|629.04|642.87|630.07|639.08|626.28|637
1679483100000|2023-03-22 11:05:00|641.9|629.1|642.15|629.35|643.06|630.26|641.11|628.31|602
1679483400000|2023-03-22 11:10:00|642.16|629.36|641.47|628.67|642.33|629.53|640.61|627.81|525
1679483700000|2023-03-22 11:15:00|641.4|628.6|640.82|628.02|642.08|629.28|640.36|627.56|456
1679484000000|2023-03-22 11:20:00|641.15|628.35|640.27|627.47|641.47|628.67|639.3|626.5|425
1679484300000|2023-03-22 11:25:00|640.39|627.59|640.13|627.33|641.31|628.51|639.4|626.6|433
1679484600000|2023-03-22 11:30:00|640.19|627.39|639.25|626.45|640.4|627.6|638.05|625.25|441
1679484900000|2023-03-22 11:35:00|639.09|626.29|637.78|624.98|639.53|626.73|636.76|623.96|554
1679485200000|2023-03-22 11:40:00|637.66|624.86|636.7|623.9|638.54|625.74|635.84|623.04|522
1679485500000|2023-03-22 11:45:00|636.69|623.89|636.98|624.18|637.45|624.65|635.08|622.28|530
1679485800000|2023-03-22 11:50:00|637.29|624.49|634.54|621.74|637.29|624.49|633.15|620.35|577
1679486100000|2023-03-22 11:55:00|634.8|622|635.54|622.74|636.03|623.23|633.78|620.98|535
1679486400000|2023-03-22 12:00:00|635.14|622.34|635.64|622.84|636.37|623.57|634.55|621.75|544
1679486700000|2023-03-22 12:05:00|635.66|622.86|635.63|622.83|636.08|623.28|631.12|618.32|697
1679487000000|2023-03-22 12:10:00|635.6|622.8|636.06|623.26|636.5|623.7|634.25|621.45|572
1679487300000|2023-03-22 12:15:00|636.19|623.39|638.29|625.49|638.75|625.95|634.89|622.09|627
1679487600000|2023-03-22 12:20:00|638.28|625.48|637.56|624.76|639.14|626.34|637.11|624.31|640
1679487900000|2023-03-22 12:25:00|638.11|625.31|637.53|624.73|638.76|625.96|637.16|624.36|658
1679488200000|2023-03-22 12:30:00|637.56|624.76|638.41|625.61|639.57|626.77|637.23|624.43|678
1679488500000|2023-03-22 12:35:00|638.4|625.6|638.27|625.47|639.44|626.64|637.82|625.02|627
1679488800000|2023-03-22 12:40:00|638.29|625.49|637.41|624.61|638.84|626.04|637.06|624.26|575
1679489100000|2023-03-22 12:45:00|637.03|624.23|636.84|624.04|637.93|625.13|636.57|623.77|556
1679489400000|2023-03-22 12:50:00|637.17|624.37|637.22|624.42|637.75|624.95|636.27|623.47|549
1679489700000|2023-03-22 12:55:00|637.41|624.61|637.24|624.44|637.67|624.87|636.4|623.6|444
1679490000000|2023-03-22 13:00:00|637.23|624.43|636|623.2|637.93|625.13|635.19|622.39|586
1679490300000|2023-03-22 13:05:00|635.42|622.62|635.75|622.95|636.59|623.79|634.25|621.45|486
1679490600000|2023-03-22 13:10:00|635.76|622.96|637.12|624.32|637.57|624.77|635.06|622.26|532
1679490900000|2023-03-22 13:15:00|637.06|624.26|638.33|625.53|638.65|625.85|636.88|624.08|510
1679491200000|2023-03-22 13:20:00|638.52|625.72|638.07|625.27|638.75|625.95|637.41|624.61|560
1679491500000|2023-03-22 13:25:00|638.19|625.39|638.84|626.04|639.16|626.36|637.08|624.28|697
1679491800000|2023-03-22 13:30:00|638.87|626.07|638.54|625.74|639.57|626.77|637.87|625.07|612
1679492100000|2023-03-22 13:35:00|638.35|625.55|639.71|626.91|640.26|627.46|637.61|624.81|632
1679492400000|2023-03-22 13:40:00|639.82|627.02|637.32|624.52|640.27|627.47|636.74|623.94|683
1679492700000|2023-03-22 13:45:00|637.31|624.51|637.72|624.92|638.22|625.42|635.11|622.31|664
1679493000000|2023-03-22 13:50:00|637.75|624.95|637.04|624.24|638.15|625.35|636.08|623.28|591
1679493300000|2023-03-22 13:55:00|637.19|624.39|635.9|623.1|637.33|624.53|635.38|622.58|571
1679493600000|2023-03-22 14:00:00|636.16|623.36|637.01|624.21|637.1|624.3|635.24|622.44|593
1679493900000|2023-03-22 14:05:00|637.02|624.22|638.11|625.31|638.69|625.89|636.5|623.7|620
1679494200000|2023-03-22 14:10:00|638.09|625.29|637.49|624.69|638.74|625.94|636.87|624.07|623
1679494500000|2023-03-22 14:15:00|637.55|624.75|638.57|625.77|639.02|626.22|636.18|623.38|547
1679494800000|2023-03-22 14:20:00|638.52|625.72|638.81|626.01|639.61|626.81|637.72|624.92|616
1679495100000|2023-03-22 14:25:00|638.96|626.16|639.37|626.57|640.03|627.23|637.74|624.94|524
1679495400000|2023-03-22 14:30:00|639.48|626.68|638.82|626.02|641.62|628.82|638.32|625.52|628
1679495700000|2023-03-22 14:35:00|638.77|625.97|637.88|625.08|640.15|627.35|636.66|623.86|673
1679496000000|2023-03-22 14:40:00|637.86|625.06|638.55|625.75|638.75|625.95|635.86|623.06|605
1679496300000|2023-03-22 14:45:00|638.67|625.87|642.99|630.19|644.56|631.76|637.53|624.73|735
1679496600000|2023-03-22 14:50:00|643.18|630.38|640.88|628.08|643.55|630.75|637.14|624.34|765
1679496900000|2023-03-22 14:55:00|640.17|627.37|639.28|626.48|641.02|628.22|638.21|625.41|737
1679497200000|2023-03-22 15:00:00|639.32|626.52|642.36|629.56|642.88|630.08|638.74|625.94|730
1679497500000|2023-03-22 15:05:00|642.38|629.58|643.76|630.96|643.82|631.02|641.91|629.11|701
1679497800000|2023-03-22 15:10:00|643.79|630.99|642.7|629.9|644.93|632.13|641.38|628.58|717
1679498100000|2023-03-22 15:15:00|642.73|629.93|644.59|631.79|645.45|632.65|642.57|629.77|739
1679498400000|2023-03-22 15:20:00|644.31|631.51|645.73|632.93|646.34|633.54|643.83|631.03|715
1679498700000|2023-03-22 15:25:00|645.5|632.7|642.57|629.77|646.12|633.32|642.05|629.25|715
1679499000000|2023-03-22 15:30:00|642.54|629.74|642.24|629.44|643.69|630.89|641.09|628.29|710
1679499300000|2023-03-22 15:35:00|642.28|629.48|639.99|627.19|642.73|629.93|638.98|626.18|712
1679499600000|2023-03-22 15:40:00|639.93|627.13|638.84|626.04|640.51|627.71|638.39|625.59|685
1679499900000|2023-03-22 15:45:00|638.81|626.01|634.99|622.19|639.02|626.22|634.11|621.31|716
1679500200000|2023-03-22 15:50:00|634.96|622.16|636.58|623.78|637.7|624.9|634.48|621.68|750
1679500500000|2023-03-22 15:55:00|636.44|623.64|636.12|623.32|636.87|624.07|634.28|621.48|694
1679500800000|2023-03-22 16:00:00|636.13|623.33|636.85|624.05|637.62|624.82|633.8|621|637
1679501100000|2023-03-22 16:05:00|636.87|624.07|635.18|622.38|637.52|624.72|635.18|622.38|675
1679501400000|2023-03-22 16:10:00|635.4|622.6|633.01|620.21|635.98|623.18|632.42|619.62|658
1679501700000|2023-03-22 16:15:00|632.81|620.01|633.73|620.93|633.91|621.11|631.31|618.51|723
1679502000000|2023-03-22 16:20:00|633.65|620.85|634.56|621.76|634.7|621.9|632.51|619.71|648
1679502300000|2023-03-22 16:25:00|634.45|621.65|634.6|621.8|634.89|622.09|632.69|619.89|571
1679502600000|2023-03-22 16:30:00|634.5|621.7|635.05|622.25|635.36|622.56|633.73|620.93|620
1679502900000|2023-03-22 16:35:00|634.97|622.17|634.81|622.01|635.45|622.65|633.77|620.97|641
1679503200000|2023-03-22 16:40:00|634.9|622.1|634.76|621.96|635.19|622.39|633.51|620.71|609
1679503500000|2023-03-22 16:45:00|634.77|621.97|634.27|621.47|634.97|622.17|633.61|620.81|593
1679503800000|2023-03-22 16:50:00|634.24|621.44|633.44|620.64|635.09|622.29|632.87|620.07|560
1679504100000|2023-03-22 16:55:00|633.29|620.49|632.41|619.61|634.02|621.22|631.75|618.95|583
1679504400000|2023-03-22 17:00:00|633.14|620.34|630.39|617.59|633.47|620.67|630.03|617.23|562
1679504700000|2023-03-22 17:05:00|630.6|617.8|631.08|618.28|631.35|618.55|629.15|616.35|630
1679505000000|2023-03-22 17:10:00|631.05|618.25|628.09|615.29|631.05|618.25|627.21|614.41|582
1679505300000|2023-03-22 17:15:00|628.01|615.21|623.73|610.93|628.12|615.32|622.48|609.68|709
1679505600000|2023-03-22 17:20:00|623.19|610.39|625.5|612.7|626.05|613.25|622.45|609.65|741
1679505900000|2023-03-22 17:25:00|625.42|612.62|624.23|611.43|625.63|612.83|623.25|610.45|688
1679506200000|2023-03-22 17:30:00|624.21|611.41|624.06|611.26|626.35|613.55|623.43|610.63|713
1679506500000|2023-03-22 17:35:00|624.05|611.25|624.76|611.96|626.3|613.5|623.6|610.8|688
1679506800000|2023-03-22 17:40:00|624.91|612.11|623.52|610.72|625.49|612.69|622.92|610.12|689
1679507100000|2023-03-22 17:45:00|623.71|610.91|621.97|609.17|624.2|611.4|620.9|608.1|714
1679507400000|2023-03-22 17:50:00|622|609.2|623.98|611.18|625.05|612.25|621.79|608.99|725
1679507700000|2023-03-22 17:55:00|624.02|611.22|625.07|612.27|627.15|614.35|623.34|610.54|720
1679508000000|2023-03-22 18:00:00|625.09|612.29|631.41|618.61|631.57|618.77|623.82|611.02|743
1679508300000|2023-03-22 18:05:00|631.5|618.7|629.99|617.19|636.98|624.18|629.04|616.24|804
1679508600000|2023-03-22 18:10:00|630.01|617.21|629.09|616.29|630.9|618.1|628.03|615.23|789
1679508900000|2023-03-22 18:15:00|628.79|615.99|631.77|618.97|631.77|618.97|628.79|615.99|752
1679509200000|2023-03-22 18:20:00|631.75|618.95|629.54|616.74|631.95|619.15|628.61|615.81|751
1679509500000|2023-03-22 18:25:00|629.64|616.84|630.88|618.08|632.33|619.53|628.48|615.68|731
1679509800000|2023-03-22 18:30:00|630.91|618.11|628.48|615.68|632.78|619.98|627.97|615.17|757
1679510100000|2023-03-22 18:35:00|628.47|615.67|623.66|610.86|628.49|615.69|618.4|605.6|779
1679510400000|2023-03-22 18:40:00|623.48|610.68|629.49|616.69|629.49|616.69|623.48|610.68|774
1679510700000|2023-03-22 18:45:00|629.45|616.65|635.48|622.68|636.12|623.32|628.88|616.08|791
1679511000000|2023-03-22 18:50:00|635.47|622.67|631.66|618.86|636.21|623.41|631.04|618.24|799
1679511300000|2023-03-22 18:55:00|631.57|618.77|629.06|616.26|631.57|618.77|626.47|613.67|786
1679511600000|2023-03-22 19:00:00|629|616.2|620.97|608.17|629|616.2|620.77|607.97|777
1679511900000|2023-03-22 19:05:00|620.7|607.9|618.32|605.52|621.45|608.65|615.67|602.87|786
1679512200000|2023-03-22 19:10:00|618.3|605.5|616.22|603.42|619.07|606.27|610.65|597.85|791
1679512500000|2023-03-22 19:15:00|616.16|603.36|614.85|602.05|618.28|605.48|614.64|601.84|785
1679512800000|2023-03-22 19:20:00|614.73|601.93|615.99|603.19|620.48|607.68|613.64|600.84|785
1679513100000|2023-03-22 19:25:00|615.94|603.14|617.34|604.54|618.93|606.13|614.32|601.52|774
1679513400000|2023-03-22 19:30:00|617.46|604.66|613.7|600.9|617.46|604.66|611.7|598.9|801
1679513700000|2023-03-22 19:35:00|614.01|601.21|609.75|596.95|615.32|602.52|607.91|595.11|798
1679514000000|2023-03-22 19:40:00|609.68|596.88|607.82|595.02|611.3|598.5|607.69|594.89|793
1679514300000|2023-03-22 19:45:00|607.84|595.04|602.03|589.23|608.02|595.22|598.02|585.22|812
1679514600000|2023-03-22 19:50:00|602.26|589.46|602.97|590.17|603.67|590.87|599.34|586.54|795
1679514900000|2023-03-22 19:55:00|602.99|590.19|602.47|589.67|605.56|592.76|601.39|588.59|798
1679515200000|2023-03-22 20:00:00|602.42|589.62|604.8|592|605.34|592.54|598.42|585.62|797
1679515500000|2023-03-22 20:05:00|605.11|592.31|605.51|592.71|605.74|592.94|601.05|588.25|790
1679515800000|2023-03-22 20:10:00|605.56|592.76|602.27|589.47|605.97|593.17|601.95|589.15|767
1679516100000|2023-03-22 20:15:00|602.04|589.24|602.91|590.11|606|593.2|601.8|589|768
1679516400000|2023-03-22 20:20:00|602.98|590.18|600.89|588.09|602.99|590.19|600.44|587.64|699
1679516700000|2023-03-22 20:25:00|600.82|588.02|601.15|588.35|601.95|589.15|599.4|586.6|709
1679517000000|2023-03-22 20:30:00|601.1|588.3|603.29|590.49|603.65|590.85|599.34|586.54|730
1679517300000|2023-03-22 20:35:00|603.21|590.41|604.81|592.01|605.54|592.74|602.09|589.29|685
1679517600000|2023-03-22 20:40:00|604.92|592.12|605.09|592.29|605.39|592.59|602.21|589.41|717
1679517900000|2023-03-22 20:45:00|605.33|592.53|606.97|594.17|607.45|594.65|604.45|591.65|711
1679518200000|2023-03-22 20:50:00|606.91|594.11|607.37|594.57|608.64|595.84|606.01|593.21|720
1679518500000|2023-03-22 20:55:00|607.35|594.55|607.78|594.98|608.13|595.33|606.04|593.24|715
1679518800000|2023-03-22 21:00:00|607.79|594.99|608.89|596.09|609|596.2|606.87|594.07|584
1679519100000|2023-03-22 21:05:00|608.88|596.08|612.46|599.66|612.46|599.66|608.79|595.99|503
1679519400000|2023-03-22 21:10:00|612.33|599.53|614.07|601.27|614.1|601.3|612.15|599.35|438
1679519700000|2023-03-22 21:15:00|614.08|601.28|612.15|599.35|614.08|601.28|611.99|599.19|467
1679520000000|2023-03-22 21:20:00|612.36|599.56|610.35|597.55|616.88|604.08|610.22|597.42|379
1679520300000|2023-03-22 21:25:00|610.25|597.45|611.2|598.4|611.28|598.48|609.95|597.15|388
1679520600000|2023-03-22 21:30:00|611.19|598.39|611.47|598.67|616.54|603.74|610.66|597.86|367
1679520900000|2023-03-22 21:35:00|611.48|598.68|609.89|597.09|611.71|598.91|609.71|596.91|373
1679521200000|2023-03-22 21:40:00|609.9|597.1|608.97|596.17|610.26|597.46|608.71|595.91|351
1679521500000|2023-03-22 21:45:00|608.96|596.16|609.78|596.98|611.51|598.71|608.96|596.16|459
1679521800000|2023-03-22 21:50:00|609.75|596.95|608.61|595.81|609.96|597.16|608.29|595.49|537
1679522100000|2023-03-22 21:55:00|608.57|595.77|607.93|595.13|609.52|596.72|607.82|595.02|523
1679522400000|2023-03-22 22:00:00|608.09|595.29|609.21|596.41|609.21|596.41|606.85|594.05|661
1679522700000|2023-03-22 22:05:00|609.03|596.23|610.36|597.56|610.92|598.12|608.44|595.64|638
1679523000000|2023-03-22 22:10:00|610.3|597.5|608.77|595.97|610.51|597.71|607.22|594.42|583
1679523300000|2023-03-22 22:15:00|608.66|595.86|609.99|597.19|610.37|597.57|607.59|594.79|550
1679523600000|2023-03-22 22:20:00|610.04|597.24|610.39|597.59|611.35|598.55|609.57|596.77|501
1679523900000|2023-03-22 22:25:00|610.12|597.32|610.81|598.01|611.67|598.87|609.61|596.81|543
1679524200000|2023-03-22 22:30:00|610.82|598.02|608.46|595.66|611.49|598.69|608.46|595.66|565
1679524500000|2023-03-22 22:35:00|608.74|595.94|608.64|595.84|609.14|596.34|607.58|594.78|575
1679524800000|2023-03-22 22:40:00|608.62|595.82|610.26|597.46|610.49|597.69|607.91|595.11|627
1679525100000|2023-03-22 22:45:00|610.23|597.43|610.96|598.16|611.92|599.12|609.32|596.52|610
1679525400000|2023-03-22 22:50:00|610.53|597.73|612.74|599.94|613.61|600.81|610.5|597.7|583
1679525700000|2023-03-22 22:55:00|612.91|600.11|613.5|600.7|614.22|601.42|612.65|599.85|567
1679526000000|2023-03-22 23:00:00|613.36|600.56|613.12|600.32|613.84|601.04|611.84|599.04|554
1679526300000|2023-03-22 23:05:00|613.16|600.36|613.05|600.25|613.73|600.93|611.63|598.83|480
1679526600000|2023-03-22 23:10:00|613.19|600.39|612.12|599.32|613.46|600.66|611.5|598.7|522
1679526900000|2023-03-22 23:15:00|612.77|599.97|612.55|599.75|613.04|600.24|611.79|598.99|446
1679527200000|2023-03-22 23:20:00|612.58|599.78|613|600.2|613.56|600.76|612.09|599.29|431
1679527500000|2023-03-22 23:25:00|613.21|600.41|614.14|601.34|614.83|602.03|612.52|599.72|574
1679527800000|2023-03-22 23:30:00|614.79|601.99|613.39|600.59|615.33|602.53|612.6|599.8|569
1679528100000|2023-03-22 23:35:00|613.4|600.6|613.45|600.65|614.54|601.74|613.08|600.28|513
1679528400000|2023-03-22 23:40:00|613.6|600.8|614.91|602.11|615.96|603.16|613.24|600.44|629
1679528700000|2023-03-22 23:45:00|614.73|601.93|614.56|601.76|615.01|602.21|613.3|600.5|587
1679529000000|2023-03-22 23:50:00|614.57|601.77|614.68|601.88|616.39|603.59|614.12|601.32|488
1679529300000|2023-03-22 23:55:00|614.74|601.94|615.07|602.27|615.27|602.47|613.58|600.78|407
1679529600000|2023-03-23 00:00:00|614.86|602.06|614.64|601.84|615.07|602.27|613.21|600.41|619
1679529900000|2023-03-23 00:05:00|614.59|601.79|613.81|601.01|614.83|602.03|613.13|600.33|592
1679530200000|2023-03-23 00:10:00|613.71|600.91|615.13|602.33|615.47|602.67|613.16|600.36|572
1679530500000|2023-03-23 00:15:00|615.14|602.34|616.37|603.57|616.66|603.86|614.56|601.76|539
1679530800000|2023-03-23 00:20:00|616.31|603.51|617.76|604.96|618.6|605.8|616.11|603.31|624
1679531100000|2023-03-23 00:25:00|617.98|605.18|617.8|605|618.99|606.19|617.14|604.34|592
1679531400000|2023-03-23 00:30:00|617.67|604.87|617.59|604.79|618.5|605.7|616.16|603.36|591
1679531700000|2023-03-23 00:35:00|617.57|604.77|617.65|604.85|618.14|605.34|616.38|603.58|566
1679532000000|2023-03-23 00:40:00|617.53|604.73|617.58|604.78|618.22|605.42|616.43|603.63|567
1679532300000|2023-03-23 00:45:00|617.76|604.96|615.14|602.34|617.76|604.96|614.42|601.62|592
1679532600000|2023-03-23 00:50:00|615.33|602.53|615.33|602.53|615.86|603.06|613.93|601.13|557
1679532900000|2023-03-23 00:55:00|615.35|602.55|614.57|601.77|615.6|602.8|613.15|600.35|481
1679533200000|2023-03-23 01:00:00|614.56|601.76|614.89|602.09|615.52|602.72|613.96|601.16|587
1679533500000|2023-03-23 01:05:00|615.07|602.27|613.25|600.45|615.07|602.27|612.67|599.87|554
1679533800000|2023-03-23 01:10:00|613.27|600.47|613.37|600.57|613.73|600.93|612.19|599.39|597
1679534100000|2023-03-23 01:15:00|613.43|600.63|612.73|599.93|613.55|600.75|611.29|598.49|542
1679534400000|2023-03-23 01:20:00|612.54|599.74|612.99|600.19|613.84|601.04|611.5|598.7|643
1679534700000|2023-03-23 01:25:00|612.89|600.09|612.13|599.33|612.97|600.17|611.33|598.53|465
1679535000000|2023-03-23 01:30:00|611.87|599.07|612.1|599.3|612.65|599.85|611|598.2|439
1679535300000|2023-03-23 01:35:00|612.13|599.33|611.79|598.99|612.25|599.45|611.02|598.22|446
1679535600000|2023-03-23 01:40:00|611.63|598.83|611.25|598.45|612.39|599.59|610.51|597.71|420
1679535900000|2023-03-23 01:45:00|611.1|598.3|611.09|598.29|611.62|598.82|610.19|597.39|465
1679536200000|2023-03-23 01:50:00|610.79|597.99|610.51|597.71|611.37|598.57|609.68|596.88|549
1679536500000|2023-03-23 01:55:00|610.4|597.6|608.46|595.66|611.08|598.28|608.44|595.64|492
1679536800000|2023-03-23 02:00:00|609.01|596.21|610.81|598.01|610.94|598.14|608.28|595.48|555
1679537100000|2023-03-23 02:05:00|610.44|597.64|611.1|598.3|611.23|598.43|609.74|596.94|416
1679537400000|2023-03-23 02:10:00|611.11|598.31|611.69|598.89|612.13|599.33|610.27|597.47|369
1679537700000|2023-03-23 02:15:00|611.79|598.99|612.41|599.61|612.59|599.79|611.2|598.4|402
1679538000000|2023-03-23 02:20:00|612.33|599.53|612.33|599.53|613.13|600.33|611.68|598.88|415
1679538300000|2023-03-23 02:25:00|612.39|599.59|612.83|600.03|613.21|600.41|611.96|599.16|291
1679538600000|2023-03-23 02:30:00|612.8|600|613.82|601.02|614.33|601.53|612.01|599.21|376
1679538900000|2023-03-23 02:35:00|613.94|601.14|614.52|601.72|614.98|602.18|613.15|600.35|331
1679539200000|2023-03-23 02:40:00|614.47|601.67|614.82|602.02|615.73|602.93|614.29|601.49|417
1679539500000|2023-03-23 02:45:00|614.84|602.04|615.56|602.76|616.48|603.68|614.22|601.42|381
1679539800000|2023-03-23 02:50:00|615.68|602.88|615|602.2|616.59|603.79|614.89|602.09|370
1679540100000|2023-03-23 02:55:00|615.09|602.29|615.5|602.7|616.4|603.6|614.45|601.65|485
1679540400000|2023-03-23 03:00:00|615.75|602.95|616.08|603.28|616.61|603.81|615.33|602.53|467
1679540700000|2023-03-23 03:05:00|615.92|603.12|616.4|603.6|616.79|603.99|614.67|601.87|482
1679541000000|2023-03-23 03:10:00|616.3|603.5|616.54|603.74|616.84|604.04|615.19|602.39|435
1679541300000|2023-03-23 03:15:00|616.59|603.79|615.5|602.7|616.95|604.15|615.13|602.33|458
1679541600000|2023-03-23 03:20:00|615.52|602.72|615.5|602.7|616.1|603.3|614.53|601.73|320
1679541900000|2023-03-23 03:25:00|615.3|602.5|615.88|603.08|616.1|603.3|613.86|601.06|371
1679542200000|2023-03-23 03:30:00|615.8|603|615.87|603.07|616.34|603.54|614.93|602.13|397
1679542500000|2023-03-23 03:35:00|616.16|603.36|615.51|602.71|616.52|603.72|615.16|602.36|436
1679542800000|2023-03-23 03:40:00|615.38|602.58|614.27|601.47|615.84|603.04|614.27|601.47|409
1679543100000|2023-03-23 03:45:00|614.86|602.06|613.2|600.4|615.15|602.35|612.82|600.02|459
1679543400000|2023-03-23 03:50:00|613.17|600.37|613.1|600.3|613.95|601.15|612.37|599.57|471
1679543700000|2023-03-23 03:55:00|613.32|600.52|612.29|599.49|613.89|601.09|611.9|599.1|414
1679544000000|2023-03-23 04:00:00|612.34|599.54|614.04|601.24|614.25|601.45|612.12|599.32|526
1679544300000|2023-03-23 04:05:00|614.14|601.34|613.77|600.97|614.24|601.44|612.92|600.12|375
1679544600000|2023-03-23 04:10:00|613.89|601.09|614.35|601.55|614.39|601.59|613.06|600.26|404
1679544900000|2023-03-23 04:15:00|614.22|601.42|614.58|601.78|614.85|602.05|613.31|600.51|433
1679545200000|2023-03-23 04:20:00|614.53|601.73|615.25|602.45|615.59|602.79|614.21|601.41|395
1679545500000|2023-03-23 04:25:00|615.14|602.34|615.65|602.85|615.99|603.19|614.7|601.9|436
1679545800000|2023-03-23 04:30:00|615.52|602.72|615.61|602.81|616.03|603.23|614.8|602|355
1679546100000|2023-03-23 04:35:00|615.74|602.94|615.43|602.63|616.52|603.72|615.35|602.55|362
1679546400000|2023-03-23 04:40:00|615.3|602.5|614.16|601.36|615.84|603.04|613.71|600.91|375
1679546700000|2023-03-23 04:45:00|614.17|601.37|614.54|601.74|615.03|602.23|613.68|600.88|421
1679547000000|2023-03-23 04:50:00|614.31|601.51|613.18|600.38|614.54|601.74|612.55|599.75|379
1679547300000|2023-03-23 04:55:00|613.28|600.48|614.29|601.49|614.6|601.8|611.71|598.91|559
1679547600000|2023-03-23 05:00:00|614.37|601.57|615.53|602.73|616.05|603.25|613.41|600.61|475
1679547900000|2023-03-23 05:05:00|615.54|602.74|614.64|601.84|615.84|603.04|614.27|601.47|474
1679548200000|2023-03-23 05:10:00|614.66|601.86|614.83|602.03|615.73|602.93|613.94|601.14|419
1679548500000|2023-03-23 05:15:00|614.7|601.9|614.63|601.83|615.29|602.49|614.02|601.22|399
1679548800000|2023-03-23 05:20:00|614.75|601.95|615.08|602.28|615.73|602.93|614.12|601.32|438
1679549100000|2023-03-23 05:25:00|615.12|602.32|616.49|603.69|616.83|604.03|614.9|602.1|409
1679549400000|2023-03-23 05:30:00|616.55|603.75|619.45|606.65|619.76|606.96|616.25|603.45|419
1679549700000|2023-03-23 05:35:00|619.42|606.62|619.16|606.36|620|607.2|618.9|606.1|550
1679550000000|2023-03-23 05:40:00|619.27|606.47|620.16|607.36|620.36|607.56|617.77|604.97|562
1679550300000|2023-03-23 05:45:00|620.11|607.31|620.52|607.72|620.82|608.02|619.11|606.31|599
1679550600000|2023-03-23 05:50:00|620.43|607.63|621.46|608.66|621.73|608.93|619.9|607.1|537
1679550900000|2023-03-23 05:55:00|621.71|608.91|620.78|607.98|622.68|609.88|620.54|607.74|584
1679551200000|2023-03-23 06:00:00|621.22|608.42|621.23|608.43|622.33|609.53|620.16|607.36|642
1679551500000|2023-03-23 06:05:00|621.27|608.47|622.1|609.3|622.86|610.06|620.32|607.52|559
1679551800000|2023-03-23 06:10:00|621.8|609|621.99|609.19|622.68|609.88|620.62|607.82|582
1679552100000|2023-03-23 06:15:00|621.8|609|622.48|609.68|622.84|610.04|621.14|608.34|530
1679552400000|2023-03-23 06:20:00|622.42|609.62|622.59|609.79|623.03|610.23|621.49|608.69|495
1679552700000|2023-03-23 06:25:00|622.53|609.73|622.23|609.43|622.97|610.17|621.19|608.39|470
1679553000000|2023-03-23 06:30:00|622.2|609.4|623.24|610.44|623.27|610.47|621.54|608.74|379
1679553300000|2023-03-23 06:35:00|623.07|610.27|622.4|609.6|623.44|610.64|621.67|608.87|389
1679553600000|2023-03-23 06:40:00|622.43|609.63|622.2|609.4|623.11|610.31|621.52|608.72|492
1679553900000|2023-03-23 06:45:00|622.48|609.68|622.04|609.24|622.97|610.17|621.2|608.4|545
1679554200000|2023-03-23 06:50:00|622.08|609.28|620.52|607.72|622.12|609.32|620.29|607.49|522
1679554500000|2023-03-23 06:55:00|620.46|607.66|621.62|608.82|621.87|609.07|620.09|607.29|523
1679554800000|2023-03-23 07:00:00|621.58|608.78|622.84|610.04|623.17|610.37|620.69|607.89|596
1679555100000|2023-03-23 07:05:00|622.99|610.19|622.47|609.67|623.5|610.7|622.17|609.37|600
1679555400000|2023-03-23 07:10:00|622.41|609.61|620.96|608.16|622.93|610.13|620.62|607.82|492
1679555700000|2023-03-23 07:15:00|620.97|608.17|621.39|608.59|621.66|608.86|620.09|607.29|476
1679556000000|2023-03-23 07:20:00|621.4|608.6|619.84|607.04|621.7|608.9|618.99|606.19|443
1679556300000|2023-03-23 07:25:00|619.95|607.15|620.42|607.62|620.89|608.09|619.01|606.21|457
1679556600000|2023-03-23 07:30:00|620.44|607.64|622.27|609.47|622.6|609.8|619.72|606.92|424
1679556900000|2023-03-23 07:35:00|622.2|609.4|622.84|610.04|623.21|610.41|621.52|608.72|361
1679557200000|2023-03-23 07:40:00|622.85|610.05|622.6|609.8|623.28|610.48|621.27|608.47|457
1679557500000|2023-03-23 07:45:00|622.52|609.72|622.68|609.88|623.21|610.41|621.24|608.44|438
1679557800000|2023-03-23 07:50:00|622.51|609.71|622.66|609.86|622.87|610.07|621.57|608.77|350
1679558100000|2023-03-23 07:55:00|622.6|609.8|623.22|610.42|624.08|611.28|622.29|609.49|491
1679558400000|2023-03-23 08:00:00|623.46|610.66|624.81|612.01|625.58|612.78|623.2|610.4|591
1679558700000|2023-03-23 08:05:00|624.8|612|624.78|611.98|625.8|613|623.74|610.94|555
1679559000000|2023-03-23 08:10:00|625|612.2|623.89|611.09|625.56|612.76|623.74|610.94|613
1679559300000|2023-03-23 08:15:00|624.05|611.25|624.24|611.44|624.77|611.97|623.06|610.26|592
1679559600000|2023-03-23 08:20:00|623.85|611.05|623.95|611.15|625.37|612.57|623.62|610.82|521
1679559900000|2023-03-23 08:25:00|623.78|610.98|624.17|611.37|624.95|612.15|623.36|610.56|452
1679560200000|2023-03-23 08:30:00|624|611.2|622.79|609.99|624.48|611.68|622.52|609.72|395
1679560500000|2023-03-23 08:35:00|622.7|609.9|623.03|610.23|623.52|610.72|622.05|609.25|378
1679560800000|2023-03-23 08:40:00|622.97|610.17|624.1|611.3|624.37|611.57|622.51|609.71|352
1679561100000|2023-03-23 08:45:00|623.96|611.16|624.42|611.62|624.8|612|623.49|610.69|354
1679561400000|2023-03-23 08:50:00|623.8|611|623.82|611.02|624.44|611.64|622.48|609.68|419
1679561700000|2023-03-23 08:55:00|623.74|610.94|623.52|610.72|624.51|611.71|622.65|609.85|492
1679562000000|2023-03-23 09:00:00|623.64|610.84|622.72|609.92|624.63|611.83|622.14|609.34|517
1679562300000|2023-03-23 09:05:00|622.76|609.96|623.75|610.95|624.15|611.35|622.04|609.24|496
1679562600000|2023-03-23 09:10:00|623.21|610.41|623.55|610.75|624.81|612.01|622.86|610.06|525
1679562900000|2023-03-23 09:15:00|623.53|610.73|623.11|610.31|623.94|611.14|621.85|609.05|482
1679563200000|2023-03-23 09:20:00|623.16|610.36|623.14|610.34|625.19|612.39|622.65|609.85|637
1679563500000|2023-03-23 09:25:00|623.17|610.37|623.36|610.56|624.44|611.64|622.5|609.7|477
1679563800000|2023-03-23 09:30:00|623.33|610.53|622.79|609.99|623.93|611.13|622.44|609.64|406
1679564100000|2023-03-23 09:35:00|622.88|610.08|623.13|610.33|623.72|610.92|622|609.2|482
1679564400000|2023-03-23 09:40:00|623.24|610.44|623|610.2|623.7|610.9|621.96|609.16|472
1679564700000|2023-03-23 09:45:00|622.93|610.13|623.69|610.89|623.97|611.17|621.91|609.11|538
1679565000000|2023-03-23 09:50:00|623.68|610.88|624.51|611.71|625.13|612.33|623.29|610.49|524
1679565300000|2023-03-23 09:55:00|624.67|611.87|625.24|612.44|625.42|612.62|623.93|611.13|474
1679565600000|2023-03-23 10:00:00|625.26|612.46|624|611.2|626.18|613.38|623.42|610.62|305
1679565900000|2023-03-23 10:05:00|623.75|610.95|625.14|612.34|625.19|612.39|623.61|610.81|396
1679566200000|2023-03-23 10:10:00|624.97|612.17|624.83|612.03|625.36|612.56|624.3|611.5|424
1679566500000|2023-03-23 10:15:00|624.71|611.91|624.05|611.25|625.23|612.43|623.41|610.61|428
1679566800000|2023-03-23 10:20:00|624.03|611.23|624.24|611.44|624.82|612.02|623.7|610.9|306
1679567100000|2023-03-23 10:25:00|624|611.2|624.4|611.6|624.84|612.04|623.9|611.1|339
1679567400000|2023-03-23 10:30:00|624.36|611.56|625.1|612.3|625.15|612.35|624.25|611.45|110
1679567700000|2023-03-23 10:35:00|625.15|612.35|624.84|612.04|625.95|613.15|624|611.2|303
1679568000000|2023-03-23 10:40:00|624.89|612.09|625.31|612.51|625.98|613.18|624.65|611.85|390
1679568300000|2023-03-23 10:45:00|625.3|612.5|625.24|612.44|626.05|613.25|624.46|611.66|409
1679568600000|2023-03-23 10:50:00|625.29|612.49|624.85|612.05|626.2|613.4|624.31|611.51|178
1679568900000|2023-03-23 10:55:00|624.86|612.06|624.95|612.15|625.7|612.9|624.03|611.23|159
1679569200000|2023-03-23 11:00:00|625|612.2|624.03|611.23|625.55|612.75|623.65|610.85|223
1679569500000|2023-03-23 11:05:00|623.97|611.17|623.61|610.81|624.31|611.51|623.17|610.37|167
1679569800000|2023-03-23 11:10:00|623.56|610.76|623.05|610.25|623.75|610.95|621.95|609.15|139
1679570100000|2023-03-23 11:15:00|623.1|610.3|622.1|609.3|623.7|610.9|621.61|608.81|116
1679570400000|2023-03-23 11:20:00|622.37|609.57|622.36|609.56|623.4|610.6|621.53|608.73|382
1679570700000|2023-03-23 11:25:00|622.37|609.57|622.8|610|623.25|610.45|621.62|608.82|224
1679571000000|2023-03-23 11:30:00|622.85|610.05|623.15|610.35|623.75|610.95|622.25|609.45|128
1679571300000|2023-03-23 11:35:00|623.31|610.51|622.78|609.98|624.35|611.55|621.88|609.08|337
1679571600000|2023-03-23 11:40:00|622.83|610.03|623.43|610.63|623.75|610.95|622.03|609.23|266
1679571900000|2023-03-23 11:45:00|623.72|610.92|623.91|611.11|624.58|611.78|623.12|610.32|253
1679572200000|2023-03-23 11:50:00|623.8|611|623.46|610.66|624.3|611.5|622.89|610.09|195
1679572500000|2023-03-23 11:55:00|623.42|610.62|625.22|612.42|625.97|613.17|623.42|610.62|539
1679572800000|2023-03-23 12:00:00|625.27|612.47|624.74|611.94|625.58|612.78|623.55|610.75|501
1679573100000|2023-03-23 12:05:00|624.65|611.85|626.29|613.49|626.58|613.78|624|611.2|505
1679573400000|2023-03-23 12:10:00|626.26|613.46|625.54|612.74|626.45|613.65|624.83|612.03|444
1679573700000|2023-03-23 12:15:00|625.66|612.86|623.8|611|625.66|612.86|623.78|610.98|459
1679574000000|2023-03-23 12:20:00|624.04|611.24|623.41|610.61|624.45|611.65|622.77|609.97|520
1679574300000|2023-03-23 12:25:00|623.48|610.68|622.27|609.47|623.72|610.92|622.27|609.47|447
1679574600000|2023-03-23 12:30:00|622.42|609.62|623.61|610.81|623.81|611.01|621.13|608.33|603
1679574900000|2023-03-23 12:35:00|623.59|610.79|623.73|610.93|624.22|611.42|622.72|609.92|477
1679575200000|2023-03-23 12:40:00|623.62|610.82|623.18|610.38|623.82|611.02|622.48|609.68|490
1679575500000|2023-03-23 12:45:00|623.1|610.3|623.34|610.54|624.32|611.52|622.63|609.83|542
1679575800000|2023-03-23 12:50:00|623.33|610.53|622.79|609.99|623.78|610.98|622.49|609.69|461
1679576100000|2023-03-23 12:55:00|622.74|609.94|622.45|609.65|623.71|610.91|621.79|608.99|476
1679576400000|2023-03-23 13:00:00|622.43|609.63|621.37|608.57|622.97|610.17|620.11|607.31|548
1679576700000|2023-03-23 13:05:00|621.27|608.47|621.06|608.26|622.25|609.45|620.53|607.73|537
1679577000000|2023-03-23 13:10:00|621.12|608.32|621.88|609.08|622.15|609.35|620.71|607.91|503
1679577300000|2023-03-23 13:15:00|621.73|608.93|619.37|606.57|621.75|608.95|618.6|605.8|651
1679577600000|2023-03-23 13:20:00|619.32|606.52|618.4|605.6|619.8|607|618.11|605.31|531
1679577900000|2023-03-23 13:25:00|618.7|605.9|618.92|606.12|619.75|606.95|617.96|605.16|596
1679578200000|2023-03-23 13:30:00|618.91|606.11|621.91|609.11|622.57|609.77|618.37|605.57|621
1679578500000|2023-03-23 13:35:00|621.93|609.13|621.23|608.43|622.15|609.35|620.3|607.5|548
1679578800000|2023-03-23 13:40:00|621.15|608.35|620.66|607.86|621.55|608.75|618.55|605.75|673
1679579100000|2023-03-23 13:45:00|620.64|607.84|619.99|607.19|621.58|608.78|618.28|605.48|648
1679579400000|2023-03-23 13:50:00|619.94|607.14|621.06|608.26|621.1|608.3|618.81|606.01|612
1679579700000|2023-03-23 13:55:00|620.91|608.11|620.5|607.7|621.42|608.62|619.58|606.78|572
1679580000000|2023-03-23 14:00:00|620.52|607.72|620.41|607.61|622.45|609.65|620.27|607.47|606
1679580300000|2023-03-23 14:05:00|620.62|607.82|619.79|606.99|621.77|608.97|619.54|606.74|671
1679580600000|2023-03-23 14:10:00|619.76|606.96|623.67|610.87|623.72|610.92|619.32|606.52|582
1679580900000|2023-03-23 14:15:00|623.68|610.88|622.43|609.63|624.88|612.08|621.43|608.63|580
1679581200000|2023-03-23 14:20:00|622.56|609.76|622.05|609.25|622.59|609.79|621.03|608.23|517
1679581500000|2023-03-23 14:25:00|621.79|608.99|622.1|609.3|622.79|609.99|620.9|608.1|551
1679581800000|2023-03-23 14:30:00|622.27|609.47|620.84|608.04|622.34|609.54|620.37|607.57|555
1679582100000|2023-03-23 14:35:00|620.85|608.05|621.81|609.01|621.81|609.01|620.16|607.36|574
1679582400000|2023-03-23 14:40:00|621.87|609.07|621.66|608.86|622.15|609.35|620.65|607.85|533
1679582700000|2023-03-23 14:45:00|621.75|608.95|627.19|614.39|627.58|614.78|621.3|608.5|734
1679583000000|2023-03-23 14:50:00|627.4|614.6|627.14|614.34|628.15|615.35|626.28|613.48|686
1679583300000|2023-03-23 14:55:00|627.03|614.23|635.46|622.66|635.97|623.17|626.82|614.02|768
1679583600000|2023-03-23 15:00:00|635.49|622.69|638.68|625.88|640.5|627.7|635.13|622.33|793
1679583900000|2023-03-23 15:05:00|638.62|625.82|639.98|627.18|641.55|628.75|638.55|625.75|758
1679584200000|2023-03-23 15:10:00|640.1|627.3|643.51|630.71|644.98|632.18|639.97|627.17|759
1679584500000|2023-03-23 15:15:00|643.46|630.66|650.18|637.38|651.11|638.31|643.39|630.59|785
1679584800000|2023-03-23 15:20:00|649.83|637.03|644.97|632.17|650.68|637.88|644.64|631.84|772
1679585100000|2023-03-23 15:25:00|644.93|632.13|643.87|631.07|646.74|633.94|643.15|630.35|765
1679585400000|2023-03-23 15:30:00|644.15|631.35|647.23|634.43|647.78|634.98|643.93|631.13|720
1679585700000|2023-03-23 15:35:00|647.11|634.31|647.95|635.15|649.62|636.82|646.72|633.92|738
1679586000000|2023-03-23 15:40:00|648.02|635.22|648.88|636.08|649.24|636.44|646.19|633.39|693
1679586300000|2023-03-23 15:45:00|648.83|636.03|649.39|636.59|650.21|637.41|648.08|635.28|670
1679586600000|2023-03-23 15:50:00|649.52|636.72|649.16|636.36|650.65|637.85|648.26|635.46|680
1679586900000|2023-03-23 15:55:00|648.94|636.14|647.55|634.75|649.91|637.11|646.2|633.4|678
1679587200000|2023-03-23 16:00:00|647.49|634.69|646.65|633.85|649.67|636.87|646.21|633.41|692
1679587500000|2023-03-23 16:05:00|646.63|633.83|648.87|636.07|650.5|637.7|646.56|633.76|719
1679587800000|2023-03-23 16:10:00|648.9|636.1|647.36|634.56|650.04|637.24|646.97|634.17|731
1679588100000|2023-03-23 16:15:00|647.34|634.54|646.45|633.65|649.02|636.22|645.44|632.64|711
1679588400000|2023-03-23 16:20:00|646.33|633.53|645.58|632.78|647.81|635.01|645.18|632.38|693
1679588700000|2023-03-23 16:25:00|645.57|632.77|646.06|633.26|646.4|633.6|644.74|631.94|663
1679589000000|2023-03-23 16:30:00|645.85|633.05|648.2|635.4|648.52|635.72|645.85|633.05|624
1679589300000|2023-03-23 16:35:00|648.15|635.35|647.27|634.47|648.46|635.66|646.18|633.38|632
1679589600000|2023-03-23 16:40:00|647.23|634.43|646.21|633.41|647.73|634.93|645.39|632.59|650
1679589900000|2023-03-23 16:45:00|646.13|633.33|645.78|632.98|647.47|634.67|645.1|632.3|602
1679590200000|2023-03-23 16:50:00|645.89|633.09|646.44|633.64|646.89|634.09|644.79|631.99|590
1679590500000|2023-03-23 16:55:00|646.43|633.63|645.85|633.05|647.11|634.31|645.13|632.33|564
1679590800000|2023-03-23 17:00:00|645.81|633.01|648.17|635.37|648.22|635.42|645.5|632.7|654
1679591100000|2023-03-23 17:05:00|647.56|634.76|645.71|632.91|648.85|636.05|645.35|632.55|620
1679591400000|2023-03-23 17:10:00|645.56|632.76|643.5|630.7|645.87|633.07|643.36|630.56|687
1679591700000|2023-03-23 17:15:00|643.99|631.19|642.24|629.44|644.11|631.31|641.85|629.05|627
1679592000000|2023-03-23 17:20:00|642.34|629.54|642.71|629.91|643.78|630.98|642.18|629.38|662
1679592300000|2023-03-23 17:25:00|642.63|629.83|640.36|627.56|642.63|629.83|639.13|626.33|736
1679592600000|2023-03-23 17:30:00|640.37|627.57|643.06|630.26|643.53|630.73|640.36|627.56|684
1679592900000|2023-03-23 17:35:00|642.99|630.19|643.04|630.24|643.63|630.83|641.93|629.13|691
1679593200000|2023-03-23 17:40:00|643.07|630.27|643.6|630.8|644.02|631.22|642.5|629.7|653
1679593500000|2023-03-23 17:45:00|643.59|630.79|643.04|630.24|644.36|631.56|641.84|629.04|577
1679593800000|2023-03-23 17:50:00|642.86|630.06|641.31|628.51|643.38|630.58|640.78|627.98|613
1679594100000|2023-03-23 17:55:00|641.34|628.54|641.38|628.58|642.35|629.55|640.8|628|629
1679594400000|2023-03-23 18:00:00|641.42|628.62|640.6|627.8|642.05|629.25|640.08|627.28|584
1679594700000|2023-03-23 18:05:00|640.5|627.7|640.29|627.49|640.91|628.11|639.62|626.82|530
1679595000000|2023-03-23 18:10:00|640.3|627.5|641.49|628.69|642.75|629.95|639.86|627.06|554
1679595300000|2023-03-23 18:15:00|641.5|628.7|639.9|627.1|641.57|628.77|639.34|626.54|507
1679595600000|2023-03-23 18:20:00|639.77|626.97|638.34|625.54|640.07|627.27|637.95|625.15|544
1679595900000|2023-03-23 18:25:00|638.42|625.62|637.54|624.74|638.94|626.14|637.09|624.29|510
1679596200000|2023-03-23 18:30:00|637.74|624.94|636.87|624.07|637.74|624.94|636.15|623.35|575
1679596500000|2023-03-23 18:35:00|636.86|624.06|636.98|624.18|637.62|624.82|636.48|623.68|616
1679596800000|2023-03-23 18:40:00|637.05|624.25|635.34|622.54|637.51|624.71|634.54|621.74|695
1679597100000|2023-03-23 18:45:00|635.2|622.4|632.88|620.08|636.24|623.44|632.65|619.85|708
1679597400000|2023-03-23 18:50:00|632.91|620.11|631.95|619.15|633.49|620.69|631.35|618.55|673
1679597700000|2023-03-23 18:55:00|631.72|618.92|630.5|617.7|632.2|619.4|628.52|615.72|759
1679598000000|2023-03-23 19:00:00|630.4|617.6|629.02|616.22|633.19|620.39|628.35|615.55|779
1679598300000|2023-03-23 19:05:00|628.73|615.93|629.95|617.15|630.68|617.88|628.08|615.28|746
1679598600000|2023-03-23 19:10:00|629.91|617.11|630.41|617.61|630.53|617.73|629.36|616.56|688
1679598900000|2023-03-23 19:15:00|630.43|617.63|629.54|616.74|631|618.2|629.43|616.63|613
1679599200000|2023-03-23 19:20:00|629.18|616.38|629.52|616.72|630.06|617.26|628|615.2|686
1679599500000|2023-03-23 19:25:00|629.58|616.78|629.49|616.69|629.93|617.13|628.67|615.87|672
1679599800000|2023-03-23 19:30:00|629.53|616.73|630.73|617.93|631.14|618.34|629.17|616.37|642
1679600100000|2023-03-23 19:35:00|630.72|617.92|631.08|618.28|631.55|618.75|630.38|617.58|581
1679600400000|2023-03-23 19:40:00|631|618.2|631.66|618.86|632.15|619.35|630.28|617.48|568
1679600700000|2023-03-23 19:45:00|631.76|618.96|631.25|618.45|632.12|619.32|630.64|617.84|710
1679601000000|2023-03-23 19:50:00|631.32|618.52|634.71|621.91|634.71|621.91|631.32|618.52|735
1679601300000|2023-03-23 19:55:00|634.54|621.74|633.09|620.29|634.68|621.88|632.06|619.26|680
1679601600000|2023-03-23 20:00:00|633.07|620.27|631.71|618.91|633.11|620.31|630.93|618.13|584
1679601900000|2023-03-23 20:05:00|631.66|618.86|631.63|618.83|632|619.2|630.07|617.27|608
1679602200000|2023-03-23 20:10:00|631.57|618.77|631.21|618.41|632.24|619.44|630.58|617.78|570
1679602500000|2023-03-23 20:15:00|631.23|618.43|629.52|616.72|631.6|618.8|629.44|616.64|494
1679602800000|2023-03-23 20:20:00|629.58|616.78|629.44|616.64|629.94|617.14|628.86|616.06|543
1679603100000|2023-03-23 20:25:00|629.47|616.67|627.91|615.11|629.84|617.04|627.84|615.04|516
1679603400000|2023-03-23 20:30:00|627.9|615.1|629.16|616.36|629.58|616.78|627.68|614.88|578
1679603700000|2023-03-23 20:35:00|629.17|616.37|627.71|614.91|629.37|616.57|627.08|614.28|540
1679604000000|2023-03-23 20:40:00|627.69|614.89|627.43|614.63|628.44|615.64|626.81|614.01|499
1679604300000|2023-03-23 20:45:00|627.42|614.62|626.84|614.04|627.92|615.12|626.56|613.76|416
1679604600000|2023-03-23 20:50:00|626.9|614.1|626.06|613.26|627.39|614.59|625.64|612.84|477
1679604900000|2023-03-23 20:55:00|626.1|613.3|628.13|615.33|628.53|615.73|625.57|612.77|524
1679605200000|2023-03-23 21:00:00|628.19|615.39|628.13|615.33|628.94|616.14|627.6|614.8|366
1679605500000|2023-03-23 21:05:00|628.12|615.32|628.43|615.63|628.87|616.07|627.89|615.09|297
1679605800000|2023-03-23 21:10:00|628.45|615.65|627.16|614.36|628.48|615.68|627.05|614.25|255
1679606100000|2023-03-23 21:15:00|627.14|614.34|624.32|611.52|627.16|614.36|621.73|608.93|458
1679606400000|2023-03-23 21:20:00|624.41|611.61|624.03|611.23|624.78|611.98|623.97|611.17|298
1679606700000|2023-03-23 21:25:00|624.06|611.26|624.21|611.41|624.76|611.96|623.88|611.08|306
1679607000000|2023-03-23 21:30:00|624.24|611.44|624.33|611.53|624.88|612.08|623.46|610.66|203
1679607300000|2023-03-23 21:35:00|624.35|611.55|625.37|612.57|625.44|612.64|623.91|611.11|240
1679607600000|2023-03-23 21:40:00|625.3|612.5|624.23|611.43|625.38|612.58|623.47|610.67|246
1679607900000|2023-03-23 21:45:00|624.22|611.42|624.47|611.67|624.47|611.67|623.2|610.4|290
1679608200000|2023-03-23 21:50:00|624.5|611.7|625.54|612.74|625.71|612.91|624.5|611.7|210
1679608500000|2023-03-23 21:55:00|625.58|612.78|625.7|612.9|625.92|613.12|622.59|609.79|172
1679608800000|2023-03-23 22:00:00|625.72|612.92|627.33|614.53|627.76|614.96|625.08|612.28|398
1679609100000|2023-03-23 22:05:00|627.87|615.07|627.9|615.1|628.38|615.58|627.07|614.27|343
1679609400000|2023-03-23 22:10:00|627.84|615.04|627.76|614.96|628.25|615.45|626.77|613.97|331
1679609700000|2023-03-23 22:15:00|627.72|614.92|628.47|615.67|628.6|615.8|627.55|614.75|261
1679610000000|2023-03-23 22:20:00|628.51|615.71|629.33|616.53|629.55|616.75|628.38|615.58|348
1679610300000|2023-03-23 22:25:00|629.2|616.4|627.39|614.59|629.2|616.4|626.17|613.37|512
1679610600000|2023-03-23 22:30:00|627.38|614.58|628.32|615.52|628.9|616.1|627.15|614.35|475
1679610900000|2023-03-23 22:35:00|628.28|615.48|628.56|615.76|628.92|616.12|627.05|614.25|315
1679611200000|2023-03-23 22:40:00|628.65|615.85|629.64|616.84|629.86|617.06|628.13|615.33|437
1679611500000|2023-03-23 22:45:00|629.84|617.04|628.69|615.89|630.02|617.22|627.88|615.08|425
1679611800000|2023-03-23 22:50:00|628.71|615.91|627.81|615.01|629.57|616.77|627.48|614.68|504
1679612100000|2023-03-23 22:55:00|627.8|615|629.44|616.64|629.78|616.98|627.42|614.62|500
1679612400000|2023-03-23 23:00:00|629.52|616.72|630.87|618.07|631.19|618.39|628.91|616.11|499
1679612700000|2023-03-23 23:05:00|630.79|617.99|630.63|617.83|631.25|618.45|629.91|617.11|438
1679613000000|2023-03-23 23:10:00|630.66|617.86|631.64|618.84|632.13|619.33|630.45|617.65|484
1679613300000|2023-03-23 23:15:00|631.73|618.93|632.17|619.37|633.33|620.53|631.15|618.35|587
1679613600000|2023-03-23 23:20:00|632.33|619.53|632.15|619.35|632.74|619.94|631.41|618.61|475
1679613900000|2023-03-23 23:25:00|632.32|619.52|631.5|618.7|632.71|619.91|631.16|618.36|486
1679614200000|2023-03-23 23:30:00|631.41|618.61|632.31|619.51|632.82|620.02|631.32|618.52|464
1679614500000|2023-03-23 23:35:00|632.4|619.6|632.18|619.38|632.55|619.75|631.18|618.38|510
1679614800000|2023-03-23 23:40:00|632.19|619.39|631.81|619.01|632.46|619.66|631.71|618.91|454
1679615100000|2023-03-23 23:45:00|631.76|618.96|632.16|619.36|632.4|619.6|631.17|618.37|511
1679615400000|2023-03-23 23:50:00|632.13|619.33|631.57|618.77|632.26|619.46|631.07|618.27|398
1679615700000|2023-03-23 23:55:00|631.58|618.78|630.89|618.09|631.62|618.82|630.24|617.44|444
1679616000000|2023-03-24 00:00:00|631|618.2|631.03|618.23|632.57|619.77|630.87|618.07|569
1679616300000|2023-03-24 00:05:00|631.06|618.26|630.66|617.86|632.18|619.38|630.2|617.4|526
1679616600000|2023-03-24 00:10:00|630.64|617.84|630.39|617.59|631.7|618.9|630.09|617.29|489
1679616900000|2023-03-24 00:15:00|630.81|618.01|631.35|618.55|631.96|619.16|630.65|617.85|540
1679617200000|2023-03-24 00:20:00|631.33|618.53|632.62|619.82|632.69|619.89|631.32|618.52|475
1679617500000|2023-03-24 00:25:00|632.61|619.81|632.04|619.24|632.8|620|631.25|618.45|483
1679617800000|2023-03-24 00:30:00|632.15|619.35|630.98|618.18|632.15|619.35|630.86|618.06|469
1679618100000|2023-03-24 00:35:00|630.97|618.17|631.6|618.8|632.3|619.5|630.26|617.46|486
1679618400000|2023-03-24 00:40:00|631.68|618.88|631.41|618.61|631.81|619.01|630.6|617.8|530
1679618700000|2023-03-24 00:45:00|631.45|618.65|631.55|618.75|631.89|619.09|631.1|618.3|502
1679619000000|2023-03-24 00:50:00|631.71|618.91|629.36|616.56|631.8|619|628.81|616.01|543
1679619300000|2023-03-24 00:55:00|629.37|616.57|629.27|616.47|630.37|617.57|628.89|616.09|563
1679619600000|2023-03-24 01:00:00|629.25|616.45|629.95|617.15|630.05|617.25|628.66|615.86|574
1679619900000|2023-03-24 01:05:00|629.85|617.05|627.53|614.73|630.22|617.42|627.38|614.58|529
1679620200000|2023-03-24 01:10:00|627.61|614.81|628.02|615.22|628.25|615.45|627.38|614.58|492
1679620500000|2023-03-24 01:15:00|628.04|615.24|629.61|616.81|629.87|617.07|627.92|615.12|492
1679620800000|2023-03-24 01:20:00|629.63|616.83|630.52|617.72|630.66|617.86|629.52|616.72|505
1679621100000|2023-03-24 01:25:00|630.59|617.79|632.36|619.56|632.42|619.62|630.25|617.45|559
1679621400000|2023-03-24 01:30:00|632.44|619.64|631.12|618.32|632.44|619.64|630.5|617.7|433
1679621700000|2023-03-24 01:35:00|631.14|618.34|631.96|619.16|632.1|619.3|630.64|617.84|535
1679622000000|2023-03-24 01:40:00|631.88|619.08|632.98|620.18|633.17|620.37|631.88|619.08|488
1679622300000|2023-03-24 01:45:00|632.95|620.15|632.22|619.42|633.21|620.41|631.64|618.84|461
1679622600000|2023-03-24 01:50:00|632.23|619.43|632.76|619.96|632.91|620.11|631.95|619.15|392
1679622900000|2023-03-24 01:55:00|632.95|620.15|632.53|619.73|632.95|620.15|632.23|619.43|452
1679623200000|2023-03-24 02:00:00|632.59|619.79|634.1|621.3|634.1|621.3|632.11|619.31|370
1679623500000|2023-03-24 02:05:00|633.9|621.1|635.21|622.41|635.29|622.49|633.44|620.64|433
1679623800000|2023-03-24 02:10:00|635.05|622.25|635.03|622.23|635.5|622.7|634.23|621.43|452
1679624100000|2023-03-24 02:15:00|635.08|622.28|634.91|622.11|635.14|622.34|634.34|621.54|393
1679624400000|2023-03-24 02:20:00|634.9|622.1|634.49|621.69|635.05|622.25|634.19|621.39|449
1679624700000|2023-03-24 02:25:00|634.38|621.58|634.51|621.71|634.7|621.9|633.87|621.07|473
1679625000000|2023-03-24 02:30:00|634.58|621.78|635.36|622.56|635.59|622.79|633.98|621.18|485
1679625300000|2023-03-24 02:35:00|635.35|622.55|634.21|621.41|635.35|622.55|633.06|620.26|555
1679625600000|2023-03-24 02:40:00|634.14|621.34|634.66|621.86|635.03|622.23|633.3|620.5|489
1679625900000|2023-03-24 02:45:00|634.64|621.84|633.64|620.84|634.72|621.92|633.53|620.73|496
1679626200000|2023-03-24 02:50:00|633.81|621.01|632.26|619.46|633.84|621.04|631.46|618.66|491
1679626500000|2023-03-24 02:55:00|632.24|619.44|631.73|618.93|633.4|620.6|631.5|618.7|468
1679626800000|2023-03-24 03:00:00|631.96|619.16|631.62|618.82|632.71|619.91|631.26|618.46|427
1679627100000|2023-03-24 03:05:00|631.63|618.83|631.74|618.94|631.97|619.17|631.08|618.28|412
1679627400000|2023-03-24 03:10:00|631.88|619.08|631.68|618.88|631.89|619.09|630.87|618.07|417
1679627700000|2023-03-24 03:15:00|631.78|618.98|632.18|619.38|632.21|619.41|630.75|617.95|437
1679628000000|2023-03-24 03:20:00|632.07|619.27|632.12|619.32|632.55|619.75|631.76|618.96|462
1679628300000|2023-03-24 03:25:00|631.98|619.18|632|619.2|632.54|619.74|631.57|618.77|466
1679628600000|2023-03-24 03:30:00|631.96|619.16|631.53|618.73|631.98|619.18|631.14|618.34|392
1679628900000|2023-03-24 03:35:00|631.46|618.66|631.46|618.66|631.8|619|630.75|617.95|428
1679629200000|2023-03-24 03:40:00|631.48|618.68|632.12|619.32|632.24|619.44|631.32|618.52|447
1679629500000|2023-03-24 03:45:00|632|619.2|632.19|619.39|632.36|619.56|631.27|618.47|349
1679629800000|2023-03-24 03:50:00|632.2|619.4|631.91|619.11|632.27|619.47|631.73|618.93|271
1679630100000|2023-03-24 03:55:00|631.88|619.08|631.33|618.53|631.95|619.15|630.88|618.08|398
1679630400000|2023-03-24 04:00:00|631.3|618.5|632.8|620|632.95|620.15|630.73|617.93|466
1679630700000|2023-03-24 04:05:00|632.95|620.15|633.06|620.26|633.31|620.51|632.35|619.55|425
1679631000000|2023-03-24 04:10:00|633.03|620.23|632.21|619.41|633.03|620.23|632.14|619.34|449
1679631300000|2023-03-24 04:15:00|632.32|619.52|631.83|619.03|632.95|620.15|631.79|618.99|452
1679631600000|2023-03-24 04:20:00|631.81|619.01|631.8|619|632.59|619.79|631.38|618.58|487
1679631900000|2023-03-24 04:25:00|631.76|618.96|631.4|618.6|631.96|619.16|631.26|618.46|471
1679632200000|2023-03-24 04:30:00|631.33|618.53|630.82|618.02|631.71|618.91|630.69|617.89|460
1679632500000|2023-03-24 04:35:00|630.83|618.03|630.88|618.08|630.96|618.16|629.9|617.1|490
1679632800000|2023-03-24 04:40:00|630.87|618.07|629.94|617.14|630.87|618.07|629.42|616.62|513
1679633100000|2023-03-24 04:45:00|629.82|617.02|629.99|617.19|630.22|617.42|629.51|616.71|526
1679633400000|2023-03-24 04:50:00|630.05|617.25|630|617.2|630.31|617.51|629.7|616.9|444
1679633700000|2023-03-24 04:55:00|629.97|617.17|629.05|616.25|630.27|617.47|628.45|615.65|498
1679634000000|2023-03-24 05:00:00|629.21|616.41|629|616.2|629.7|616.9|628.65|615.85|406
1679634300000|2023-03-24 05:05:00|629.07|616.27|628.98|616.18|629.56|616.76|628.58|615.78|476
1679634600000|2023-03-24 05:10:00|629.03|616.23|629.06|616.26|629.27|616.47|628.14|615.34|448
1679634900000|2023-03-24 05:15:00|629.13|616.33|629.49|616.69|630.24|617.44|628.9|616.1|517
1679635200000|2023-03-24 05:20:00|629.48|616.68|629.72|616.92|630.44|617.64|629.37|616.57|421
1679635500000|2023-03-24 05:25:00|629.74|616.94|629.82|617.02|630.3|617.5|629.55|616.75|498
1679635800000|2023-03-24 05:30:00|629.87|617.07|631.56|618.76|631.59|618.79|629.66|616.86|499
1679636100000|2023-03-24 05:35:00|631.63|618.83|630.37|617.57|631.65|618.85|630.12|617.32|532
1679636400000|2023-03-24 05:40:00|630.29|617.49|630.1|617.3|630.7|617.9|629.86|617.06|482
1679636700000|2023-03-24 05:45:00|630.13|617.33|630.16|617.36|630.37|617.57|629.68|616.88|515
1679637000000|2023-03-24 05:50:00|630.21|617.41|631.26|618.46|631.26|618.46|629.95|617.15|519
1679637300000|2023-03-24 05:55:00|631.28|618.48|631.42|618.62|631.68|618.88|630.91|618.11|431
1679637600000|2023-03-24 06:00:00|631.38|618.58|632.14|619.34|632.78|619.98|630.81|618.01|510
1679637900000|2023-03-24 06:05:00|632.15|619.35|630.93|618.13|632.21|619.41|630.87|618.07|425
1679638200000|2023-03-24 06:10:00|630.92|618.12|631.35|618.55|631.65|618.85|630.84|618.04|423
1679638500000|2023-03-24 06:15:00|631.31|618.51|630.84|618.04|631.57|618.77|630.6|617.8|367
1679638800000|2023-03-24 06:20:00|631.07|618.27|631.25|618.45|631.51|618.71|630.7|617.9|408
1679639100000|2023-03-24 06:25:00|631.21|618.41|631.53|618.73|631.9|619.1|631.2|618.4|488
1679639400000|2023-03-24 06:30:00|631.52|618.72|631.06|618.26|631.75|618.95|630.78|617.98|453
1679639700000|2023-03-24 06:35:00|631.04|618.24|630.63|617.83|631.25|618.45|630.4|617.6|442
1679640000000|2023-03-24 06:40:00|630.55|617.75|629.62|616.82|630.69|617.89|629.53|616.73|356
1679640300000|2023-03-24 06:45:00|629.64|616.84|630.24|617.44|630.54|617.74|629.53|616.73|397
1679640600000|2023-03-24 06:50:00|630.22|617.42|629.34|616.54|630.28|617.48|629.12|616.32|395
1679640900000|2023-03-24 06:55:00|629.47|616.67|629.3|616.5|629.74|616.94|628.95|616.15|379
1679641200000|2023-03-24 07:00:00|629.27|616.47|629.82|617.02|630.35|617.55|628.99|616.19|428
1679641500000|2023-03-24 07:05:00|629.86|617.06|629.9|617.1|630.66|617.86|629.59|616.79|472
1679641800000|2023-03-24 07:10:00|629.89|617.09|629.7|616.9|630.37|617.57|629.42|616.62|442
1679642100000|2023-03-24 07:15:00|629.73|616.93|630.46|617.66|630.65|617.85|629.61|616.81|415
1679642400000|2023-03-24 07:20:00|630.48|617.68|629.59|616.79|630.55|617.75|628.7|615.9|570
1679642700000|2023-03-24 07:25:00|629.6|616.8|629.09|616.29|629.86|617.06|628.35|615.55|612
1679643000000|2023-03-24 07:30:00|629.11|616.31|628.75|615.95|629.88|617.08|628.4|615.6|591
1679643300000|2023-03-24 07:35:00|628.74|615.94|628.99|616.19|629.71|616.91|628.53|615.73|523
1679643600000|2023-03-24 07:40:00|628.97|616.17|629.09|616.29|629.37|616.57|628.58|615.78|520
1679643900000|2023-03-24 07:45:00|629.06|616.26|629.94|617.14|630.13|617.33|628.89|616.09|580
1679644200000|2023-03-24 07:50:00|629.99|617.19|631.06|618.26|631.06|618.26|629.59|616.79|511
1679644500000|2023-03-24 07:55:00|631.05|618.25|630.84|618.04|631.79|618.99|630.77|617.97|530
1679644800000|2023-03-24 08:00:00|630.85|618.05|631.55|618.75|632.1|619.3|630.66|617.86|545
1679645100000|2023-03-24 08:05:00|631.47|618.67|625.85|613.05|631.71|618.91|625.57|612.77|677
1679645400000|2023-03-24 08:10:00|625.9|613.1|627.26|614.46|628.8|616|625.43|612.63|670
1679645700000|2023-03-24 08:15:00|627.35|614.55|625.93|613.13|627.35|614.55|625.59|612.79|536
1679646000000|2023-03-24 08:20:00|625.94|613.14|626.4|613.6|626.78|613.98|625.52|612.72|639
1679646300000|2023-03-24 08:25:00|626.34|613.54|624.29|611.49|626.55|613.75|624.2|611.4|548
1679646600000|2023-03-24 08:30:00|624.28|611.48|623.99|611.19|626.03|613.23|622.62|609.82|649
1679646900000|2023-03-24 08:35:00|623.9|611.1|623.04|610.24|624.49|611.69|620.61|607.81|710
1679647200000|2023-03-24 08:40:00|623.19|610.39|623.31|610.51|624.27|611.47|621.55|608.75|693
1679647500000|2023-03-24 08:45:00|623.24|610.44|618.7|605.9|623.63|610.83|618.6|605.8|695
1679647800000|2023-03-24 08:50:00|618.65|605.85|613.57|600.77|618.73|605.93|613.38|600.58|765
1679648100000|2023-03-24 08:55:00|613.55|600.75|601.98|589.18|613.55|600.75|601.95|589.15|786
1679648400000|2023-03-24 09:00:00|602.02|589.22|603.25|590.45|606.78|593.98|599.01|586.21|801
1679648700000|2023-03-24 09:05:00|603.29|590.49|601.7|588.9|603.95|591.15|599.15|586.35|760
1679649000000|2023-03-24 09:10:00|601.68|588.88|601.42|588.62|604.5|591.7|600.8|588|736
1679649300000|2023-03-24 09:15:00|601.41|588.61|603.71|590.91|604.52|591.72|601.14|588.34|684
1679649600000|2023-03-24 09:20:00|603.72|590.92|606.09|593.29|606.57|593.77|603.05|590.25|595
1679649900000|2023-03-24 09:25:00|606.2|593.4|607.61|594.81|608.14|595.34|606.04|593.24|598
1679650200000|2023-03-24 09:30:00|607.71|594.91|606.43|593.63|607.82|595.02|605.73|592.93|685
1679650500000|2023-03-24 09:35:00|606.47|593.67|605.11|592.31|606.71|593.91|604.7|591.9|571
1679650800000|2023-03-24 09:40:00|605.08|592.28|603.72|590.92|605.08|592.28|603.01|590.21|526
1679651100000|2023-03-24 09:45:00|603.67|590.87|601.62|588.82|604.08|591.28|600.99|588.19|669
1679651400000|2023-03-24 09:50:00|601.56|588.76|603.4|590.6|604.26|591.46|600.48|587.68|649
1679651700000|2023-03-24 09:55:00|603.62|590.82|602.21|589.41|604.13|591.33|601.9|589.1|659
1679652000000|2023-03-24 10:00:00|602.27|589.47|601.92|589.12|603.63|590.83|601.56|588.76|688
1679652300000|2023-03-24 10:05:00|601.9|589.1|601.77|588.97|602.09|589.29|598.82|586.02|725
1679652600000|2023-03-24 10:10:00|601.82|589.02|601.56|588.76|602.23|589.43|600.15|587.35|696
1679652900000|2023-03-24 10:15:00|601.54|588.74|603.67|590.87|604.19|591.39|600.59|587.79|663
1679653200000|2023-03-24 10:20:00|603.77|590.97|603.22|590.42|604.68|591.88|603.02|590.22|644
1679653500000|2023-03-24 10:25:00|603.2|590.4|602.1|589.3|603.45|590.65|601.89|589.09|645
1679653800000|2023-03-24 10:30:00|602.09|589.29|603.06|590.26|604.03|591.23|601.52|588.72|578
1679654100000|2023-03-24 10:35:00|603.08|590.28|601.99|589.19|603.33|590.53|601.6|588.8|639
1679654400000|2023-03-24 10:40:00|601.96|589.16|603.03|590.23|603.8|591|601.69|588.89|620
1679654700000|2023-03-24 10:45:00|602.96|590.16|601.9|589.1|603.61|590.81|601.48|588.68|591
1679655000000|2023-03-24 10:50:00|601.83|589.03|602.46|589.66|602.74|589.94|600.73|587.93|564
1679655300000|2023-03-24 10:55:00|602.63|589.83|602.69|589.89|602.83|590.03|601.53|588.73|579
1679655600000|2023-03-24 11:00:00|602.65|589.85|601.35|588.55|602.7|589.9|599.64|586.84|593
1679655900000|2023-03-24 11:05:00|601.33|588.53|600.84|588.04|602.09|589.29|600.45|587.65|597
1679656200000|2023-03-24 11:10:00|600.83|588.03|601.73|588.93|601.99|589.19|600.55|587.75|569
1679656500000|2023-03-24 11:15:00|601.8|589|599.41|586.61|601.8|589|599.06|586.26|577
1679656800000|2023-03-24 11:20:00|599.37|586.57|601.94|589.14|602.08|589.28|598.97|586.17|623
1679657100000|2023-03-24 11:25:00|601.97|589.17|602.75|589.95|602.85|590.05|601.36|588.56|400
1679657400000|2023-03-24 11:30:00|602.7|589.9|602.85|590.05|603|590.2|602.34|589.54|348
1679657700000|2023-03-24 11:35:00|602.86|590.06|602.45|589.65|603|590.2|602.17|589.37|354
1679658000000|2023-03-24 11:40:00|602.5|589.7|601.9|589.1|602.75|589.95|601.32|588.52|355
1679658300000|2023-03-24 11:45:00|601.96|589.16|591.12|578.32|602.05|589.25|590.72|577.92|678
1679658600000|2023-03-24 11:50:00|591.43|578.63|598.36|585.56|598.85|586.05|591.24|578.44|767
1679658900000|2023-03-24 11:55:00|598.35|585.55|596.85|584.05|598.55|585.75|595.07|582.27|718
1679659200000|2023-03-24 12:00:00|596.92|584.12|600.3|587.5|601.13|588.33|596.09|583.29|715
1679659500000|2023-03-24 12:05:00|600.38|587.58|604.45|591.65|604.75|591.95|600.09|587.29|575
1679659800000|2023-03-24 12:10:00|604.5|591.7|604.57|591.77|605.18|592.38|602.55|589.75|596
1679660100000|2023-03-24 12:15:00|604.31|591.51|604.54|591.74|605.85|593.05|603.38|590.58|609
1679660400000|2023-03-24 12:20:00|604.73|591.93|604.32|591.52|606.08|593.28|604.1|591.3|524
1679660700000|2023-03-24 12:25:00|604.49|591.69|604.39|591.59|605.39|592.59|603.87|591.07|492
1679661000000|2023-03-24 12:30:00|604.31|591.51|602.79|589.99|604.38|591.58|601.95|589.15|446
1679661300000|2023-03-24 12:35:00|602.89|590.09|603.97|591.17|605.79|592.99|602.59|589.79|604
1679661600000|2023-03-24 12:40:00|603.96|591.16|604.31|591.51|604.81|592.01|603.57|590.77|407
1679661900000|2023-03-24 12:45:00|604.32|591.52|603.83|591.03|604.94|592.14|603.52|590.72|457
1679662200000|2023-03-24 12:50:00|603.87|591.07|603.97|591.17|604.45|591.65|603.35|590.55|458
1679662500000|2023-03-24 12:55:00|604.05|591.25|604.52|591.72|605.35|592.55|603.55|590.75|431
1679662800000|2023-03-24 13:00:00|604.5|591.7|602.34|589.54|604.6|591.8|602.34|589.54|496
1679663100000|2023-03-24 13:05:00|602.37|589.57|603.55|590.75|604.15|591.35|602.18|589.38|496
1679663400000|2023-03-24 13:10:00|603.45|590.65|603.23|590.43|604.45|591.65|602.91|590.11|455
1679663700000|2023-03-24 13:15:00|603.51|590.71|602.25|589.45|605.1|592.3|601.93|589.13|482
1679664000000|2023-03-24 13:20:00|602.23|589.43|602.26|589.46|602.7|589.9|600.79|587.99|567
1679664300000|2023-03-24 13:25:00|602.24|589.44|603.98|591.18|604.4|591.6|601.52|588.72|510
1679664600000|2023-03-24 13:30:00|604.06|591.26|602.77|589.97|604.07|591.27|602.57|589.77|459
1679664900000|2023-03-24 13:35:00|602.88|590.08|601.56|588.76|603.6|590.8|601.47|588.67|444
1679665200000|2023-03-24 13:40:00|601.52|588.72|600.45|587.65|601.84|589.04|598.97|586.17|573
1679665500000|2023-03-24 13:45:00|600.47|587.67|598.87|586.07|600.61|587.81|598.83|586.03|582
1679665800000|2023-03-24 13:50:00|598.83|586.03|602.23|589.43|602.48|589.68|598.75|585.95|598
1679666100000|2023-03-24 13:55:00|602.28|589.48|602.9|590.1|603.5|590.7|601.66|588.86|568
1679666400000|2023-03-24 14:00:00|603.08|590.28|601.89|589.09|603.08|590.28|599.21|586.41|705
1679666700000|2023-03-24 14:05:00|601.94|589.14|602.23|589.43|604.56|591.76|601.26|588.46|426
1679667000000|2023-03-24 14:10:00|602.13|589.33|606.68|593.88|606.99|594.19|602.13|589.33|614
1679667300000|2023-03-24 14:15:00|607.06|594.26|606.17|593.37|607.74|594.94|604.7|591.9|709
1679667600000|2023-03-24 14:20:00|606.38|593.58|605.26|592.46|607.22|594.42|604.61|591.81|723
1679667900000|2023-03-24 14:25:00|605.25|592.45|608.54|595.74|609.73|596.93|605.15|592.35|728
1679668200000|2023-03-24 14:30:00|608.5|595.7|608.13|595.33|610.21|597.41|607.72|594.92|719
1679668500000|2023-03-24 14:35:00|608.24|595.44|605.97|593.17|608.9|596.1|605.87|593.07|715
1679668800000|2023-03-24 14:40:00|605.95|593.15|605.15|592.35|606.69|593.89|604.47|591.67|717
1679669100000|2023-03-24 14:45:00|604.9|592.1|606.27|593.47|606.73|593.93|603.86|591.06|727
1679669400000|2023-03-24 14:50:00|606.31|593.51|606.07|593.27|606.76|593.96|605.19|592.39|696
1679669700000|2023-03-24 14:55:00|606.05|593.25|603.8|591|606.87|594.07|603.74|590.94|662
1679670000000|2023-03-24 15:00:00|603.85|591.05|604.13|591.33|604.31|591.51|602.31|589.51|681
1679670300000|2023-03-24 15:05:00|604.14|591.34|599.85|587.05|604.36|591.56|599.85|587.05|735
1679670600000|2023-03-24 15:10:00|600.02|587.22|599.96|587.16|600.8|588|599.14|586.34|699
1679670900000|2023-03-24 15:15:00|600.11|587.31|601.73|588.93|601.81|589.01|599.9|587.1|724
1679671200000|2023-03-24 15:20:00|601.77|588.97|603.19|590.39|603.7|590.9|601.58|588.78|661
1679671500000|2023-03-24 15:25:00|603.2|590.4|604.16|591.36|604.5|591.7|602.78|589.98|660
1679671800000|2023-03-24 15:30:00|604.18|591.38|602.32|589.52|604.28|591.48|602.29|589.49|637
1679672100000|2023-03-24 15:35:00|602.33|589.53|604.2|591.4|605.07|592.27|602.32|589.52|630
1679672400000|2023-03-24 15:40:00|604.14|591.34|602.26|589.46|604.71|591.91|602.08|589.28|636
1679672700000|2023-03-24 15:45:00|602.29|589.49|603.79|590.99|605.35|592.55|602.07|589.27|684
1679673000000|2023-03-24 15:50:00|603.8|591|603.29|590.49|603.95|591.15|602.38|589.58|571
1679673300000|2023-03-24 15:55:00|603.31|590.51|603.4|590.6|604.29|591.49|602.58|589.78|624
1679673600000|2023-03-24 16:00:00|603.38|590.58|601.8|589|605.02|592.22|601.77|588.97|672
1679673900000|2023-03-24 16:05:00|601.83|589.03|600.28|587.48|602.65|589.85|600.25|587.45|626
1679674200000|2023-03-24 16:10:00|600.39|587.59|604.05|591.25|604.73|591.93|600.08|587.28|651
1679674500000|2023-03-24 16:15:00|604.03|591.23|602.53|589.73|604.04|591.24|601.72|588.92|619
1679674800000|2023-03-24 16:20:00|602.51|589.71|602.9|590.1|603.34|590.54|602.38|589.58|550
1679675100000|2023-03-24 16:25:00|602.98|590.18|602.97|590.17|603.71|590.91|602.63|589.83|642
1679675400000|2023-03-24 16:30:00|603|590.2|600.39|587.59|603.56|590.76|599.98|587.18|662
1679675700000|2023-03-24 16:35:00|600.37|587.57|601.75|588.95|601.94|589.14|600.18|587.38|619
1679676000000|2023-03-24 16:40:00|601.77|588.97|603.26|590.46|604.05|591.25|601.77|588.97|601
1679676300000|2023-03-24 16:45:00|603.28|590.48|603.11|590.31|604.81|592.01|602.72|589.92|592
1679676600000|2023-03-24 16:50:00|603.32|590.52|603.05|590.25|603.75|590.95|602|589.2|623
1679676900000|2023-03-24 16:55:00|603|590.2|601.39|588.59|603.24|590.44|601.35|588.55|595
1679677200000|2023-03-24 17:00:00|601.48|588.68|602.93|590.13|602.93|590.13|601.23|588.43|596
1679677500000|2023-03-24 17:05:00|602.87|590.07|601.62|588.82|603.21|590.41|600.79|587.99|631
1679677800000|2023-03-24 17:10:00|601.6|588.8|600.6|587.8|601.74|588.94|600.39|587.59|623
1679678100000|2023-03-24 17:15:00|600.61|587.81|599.81|587.01|602.08|589.28|598.54|585.74|658
1679678400000|2023-03-24 17:20:00|599.84|587.04|597.52|584.72|601.78|588.98|597.43|584.63|730
1679678700000|2023-03-24 17:25:00|597.5|584.7|599.09|586.29|600.93|588.13|597.37|584.57|752
1679679000000|2023-03-24 17:30:00|599.07|586.27|597.36|584.56|600.74|587.94|597.18|584.38|692
1679679300000|2023-03-24 17:35:00|597.29|584.49|598.31|585.51|598.36|585.56|595.71|582.91|736
1679679600000|2023-03-24 17:40:00|598.24|585.44|594.17|581.37|598.4|585.6|593.19|580.39|760
1679679900000|2023-03-24 17:45:00|594.35|581.55|592.81|580.01|597.1|584.3|592.16|579.36|718
1679680200000|2023-03-24 17:50:00|592.8|580|595.23|582.43|595.43|582.63|589.44|576.64|759
1679680500000|2023-03-24 17:55:00|595.31|582.51|596.41|583.61|597.15|584.35|594.45|581.65|721
1679680800000|2023-03-24 18:00:00|596.39|583.59|596.49|583.69|597.61|584.81|595.75|582.95|656
1679681100000|2023-03-24 18:05:00|596.53|583.73|597.07|584.27|597.4|584.6|595.02|582.22|649
1679681400000|2023-03-24 18:10:00|597.09|584.29|596.63|583.83|598.14|585.34|596.36|583.56|639
1679681700000|2023-03-24 18:15:00|596.56|583.76|596.52|583.72|597.54|584.74|595.86|583.06|617
1679682000000|2023-03-24 18:20:00|596.53|583.73|595.94|583.14|596.95|584.15|595.6|582.8|624
1679682300000|2023-03-24 18:25:00|595.92|583.12|597.47|584.67|597.55|584.75|595.67|582.87|568
1679682600000|2023-03-24 18:30:00|597.48|584.68|595.9|583.1|597.48|584.68|595.76|582.96|626
1679682900000|2023-03-24 18:35:00|595.87|583.07|596.38|583.58|597.31|584.51|595.43|582.63|605
1679683200000|2023-03-24 18:40:00|596.47|583.67|596.18|583.38|597.2|584.4|595.79|582.99|629
1679683500000|2023-03-24 18:45:00|596.21|583.41|596.09|583.29|596.94|584.14|595.39|582.59|552
1679683800000|2023-03-24 18:50:00|596.07|583.27|597.95|585.15|598.05|585.25|595.4|582.6|495
1679684100000|2023-03-24 18:55:00|597.93|585.13|597.91|585.11|599.99|587.19|597.52|584.72|629
1679684400000|2023-03-24 19:00:00|597.89|585.09|597.32|584.52|598.74|585.94|596.91|584.11|533
1679684700000|2023-03-24 19:05:00|597.29|584.49|598.63|585.83|599.45|586.65|597.22|584.42|568
1679685000000|2023-03-24 19:10:00|598.6|585.8|598.9|586.1|599.57|586.77|598.34|585.54|493
1679685300000|2023-03-24 19:15:00|598.86|586.06|600.21|587.41|600.88|588.08|598.77|585.97|577
1679685600000|2023-03-24 19:20:00|600.23|587.43|599.98|587.18|601.3|588.5|599.05|586.25|621
1679685900000|2023-03-24 19:25:00|599.97|587.17|599.14|586.34|600.34|587.54|599.07|586.27|557
1679686200000|2023-03-24 19:30:00|599.2|586.4|599.05|586.25|599.74|586.94|597.26|584.46|641
1679686500000|2023-03-24 19:35:00|599.07|586.27|597.38|584.58|599.28|586.48|596.99|584.19|636
1679686800000|2023-03-24 19:40:00|597.44|584.64|597.66|584.86|598.56|585.76|597.13|584.33|603
1679687100000|2023-03-24 19:45:00|597.62|584.82|597.24|584.44|597.95|585.15|596.9|584.1|525
1679687400000|2023-03-24 19:50:00|597.11|584.31|597.22|584.42|597.91|585.11|596.73|583.93|547
1679687700000|2023-03-24 19:55:00|597.27|584.47|598.34|585.54|598.67|585.87|596.99|584.19|546
1679688000000|2023-03-24 20:00:00|598.33|585.53|598.26|585.46|598.98|590.71|597.98|585.18|478
1679688300000|2023-03-24 20:05:00|598.28|585.48|596.79|583.99|598.28|588.62|595.72|583.42|478
1679688600000|2023-03-24 20:10:00|596.88|584.08|597.12|584.32|597.15|584.35|596.31|583.51|360
1679688900000|2023-03-24 20:15:00|597.14|584.34|598.69|585.89|598.96|589.39|596.37|584.26|283
1679689200000|2023-03-24 20:20:00|598.67|585.87|598.19|585.39|599.67|589.88|596.77|584.72|290
1679689500000|2023-03-24 20:25:00|598.21|585.41|595.77|582.97|598.22|589.26|595.71|582.91|460
1679689800000|2023-03-24 20:30:00|595.78|582.98|594.62|581.82|596.39|583.59|593.63|580.83|503
1679690100000|2023-03-24 20:35:00|594.61|581.81|594.37|581.57|596.56|586.7|594.25|581.45|494
1679690400000|2023-03-24 20:40:00|594.36|581.56|593.39|580.59|596.1|587.87|592.66|579.86|619
1679690700000|2023-03-24 20:45:00|593.36|580.56|592.99|580.19|593.9|581.1|592.56|579.76|577
1679691000000|2023-03-24 20:50:00|592.95|580.15|593.01|580.21|594.13|581.33|592.78|579.98|570
1679691300000|2023-03-24 20:55:00|592.95|580.15|592.54|579.74|594.68|581.88|592.24|579.44|411
1679731200000|2023-03-25 08:00:00|590.87|578.07|591.09|578.29|591.3|578.5|590.49|577.69|251
1679731500000|2023-03-25 08:05:00|591.08|578.28|591.37|578.57|591.98|583.12|591.03|578.23|297
1679731800000|2023-03-25 08:10:00|591.39|578.59|591.93|579.13|592.08|579.28|591.39|578.59|263
1679732100000|2023-03-25 08:15:00|591.91|579.11|591.63|578.83|592.31|579.51|591.47|578.67|211
1679732400000|2023-03-25 08:20:00|591.68|578.88|591.12|578.32|591.86|579.06|590.96|578.16|247
1679732700000|2023-03-25 08:25:00|591.13|578.33|590.75|577.95|591.55|578.75|590.67|577.87|276
1679733000000|2023-03-25 08:30:00|590.71|577.91|591.71|578.91|592.01|579.21|590.68|577.88|238
1679733300000|2023-03-25 08:35:00|591.72|578.92|589.44|576.64|591.72|578.92|588.96|576.16|387
1679733600000|2023-03-25 08:40:00|589.45|576.65|589.37|576.57|589.57|576.77|589.01|576.21|232
1679733900000|2023-03-25 08:45:00|589.36|576.56|589.42|576.62|589.77|576.97|588.84|576.04|232
1679734200000|2023-03-25 08:50:00|589.43|576.63|591.19|578.39|591.19|578.39|589.23|576.43|304
1679734500000|2023-03-25 08:55:00|591.17|578.37|590.2|577.4|591.18|582.9|590.02|577.4|244
1679734800000|2023-03-25 09:00:00|590.22|577.42|590.42|577.62|590.76|581.9|589.95|577.15|197
1679735100000|2023-03-25 09:05:00|590.41|577.61|590.59|577.79|590.59|577.79|589.24|576.44|311
1679735400000|2023-03-25 09:10:00|591.07|578.27|589.88|577.08|592.56|582.14|589.29|576.49|415
1679735700000|2023-03-25 09:15:00|589.87|577.07|590.82|578.02|592.4|579.6|589.77|576.97|398
1679736000000|2023-03-25 09:20:00|590.8|578|588.59|575.79|590.8|578|588.42|575.62|307
1679736300000|2023-03-25 09:25:00|588.57|575.77|588.26|575.46|588.58|575.78|588.03|575.23|297
1679736600000|2023-03-25 09:30:00|588.27|575.47|588.52|575.72|588.97|576.17|588.09|575.29|225
1679736900000|2023-03-25 09:35:00|588.49|575.69|588.99|576.19|589.11|580.19|588.04|575.24|231
1679737200000|2023-03-25 09:40:00|589|576.2|588.69|575.89|591.9|580.98|588.67|575.87|256
1679737500000|2023-03-25 09:45:00|588.68|575.88|589.05|576.25|589.22|580.64|588.42|575.65|225
1679737800000|2023-03-25 09:50:00|589.06|576.26|589.3|576.5|590.08|581.11|588.21|576.17|219
1679738100000|2023-03-25 09:55:00|589.31|576.51|590.91|578.11|592.87|584.54|589.29|576.49|396
1679738400000|2023-03-25 10:00:00|590.9|578.1|590.94|578.14|591.11|582.48|590.52|577.72|206
1679738700000|2023-03-25 10:05:00|590.95|578.15|590.64|577.84|591.99|583.13|590.63|577.83|277
1679739000000|2023-03-25 10:10:00|590.66|577.86|590.44|577.64|591.25|582.38|589.88|577.4|265
1679739300000|2023-03-25 10:15:00|590.45|577.65|589.88|577.08|590.45|577.65|589.34|576.54|215
1679739600000|2023-03-25 10:20:00|589.89|577.09|589.67|576.87|590.6|581.58|589.45|576.65|166
1679739900000|2023-03-25 10:25:00|589.66|576.86|588.87|576.07|589.68|576.88|588.87|576.07|181
1679740200000|2023-03-25 10:30:00|588.88|576.08|590.03|577.23|590.03|577.23|588.81|576.01|249
1679740500000|2023-03-25 10:35:00|590.02|577.22|590.55|577.75|590.57|577.77|590|577.2|182
1679740800000|2023-03-25 10:40:00|590.54|577.74|591.58|578.78|591.58|578.78|590.52|577.72|173
1679741100000|2023-03-25 10:45:00|591.6|578.8|591.47|578.67|591.7|578.9|590.73|577.93|260
1679741400000|2023-03-25 10:50:00|591.45|578.65|591.66|578.86|591.83|579.03|591.4|578.6|272
1679741700000|2023-03-25 10:55:00|591.67|578.87|590.62|577.82|591.67|578.87|590.48|577.68|238
1679742000000|2023-03-25 11:00:00|590.61|577.81|589.8|577|590.63|577.83|589.79|576.99|186
1679742300000|2023-03-25 11:05:00|589.81|577.01|591.35|578.55|591.38|578.58|589.81|577.01|201
1679742600000|2023-03-25 11:10:00|591.36|578.56|591.14|578.34|591.63|578.83|590.68|577.88|189
1679742900000|2023-03-25 11:15:00|591.15|578.35|591.33|578.53|591.57|578.77|590.79|577.99|175
1679743200000|2023-03-25 11:20:00|591.31|578.51|591.75|578.95|591.84|579.04|591.23|578.43|157
1679743500000|2023-03-25 11:25:00|591.76|578.96|591.07|578.27|592.08|579.28|591.07|578.27|185
1679743800000|2023-03-25 11:30:00|591.06|578.26|591.92|579.12|592.08|579.28|591.01|578.21|226
1679744100000|2023-03-25 11:35:00|591.94|579.14|591.77|578.97|592.35|579.55|591.76|578.96|229
1679744400000|2023-03-25 11:40:00|591.8|579|590.22|577.42|591.83|579.03|590.17|577.37|275
1679744700000|2023-03-25 11:45:00|590.25|577.45|589.97|577.17|590.25|577.45|589.93|577.13|225
1679745000000|2023-03-25 11:50:00|589.95|577.15|590.18|577.38|590.36|577.56|589.92|577.12|162
1679745300000|2023-03-25 11:55:00|590.19|577.39|590.26|577.46|590.26|577.46|589.98|577.18|168
1679745600000|2023-03-25 12:00:00|590.25|577.45|590.17|577.37|590.63|577.83|590.03|577.23|188
1679745900000|2023-03-25 12:05:00|590.18|577.38|588.82|576.02|590.18|577.38|588.7|575.9|181
1679746200000|2023-03-25 12:10:00|588.74|575.94|589.93|577.13|589.98|577.18|588.58|575.78|222
1679746500000|2023-03-25 12:15:00|589.94|577.14|589|576.2|589.95|577.15|588.98|576.18|191
1679746800000|2023-03-25 12:20:00|589.02|576.22|587.83|575.03|589.02|576.22|587.77|574.97|224
1679747100000|2023-03-25 12:25:00|587.82|575.02|586.14|573.34|587.82|575.02|585.19|572.39|369
1679747400000|2023-03-25 12:30:00|586.15|573.35|584.31|571.51|586.57|573.77|582.83|570.03|434
1679747700000|2023-03-25 12:35:00|584.3|571.5|585.42|572.62|585.84|573.04|583.59|570.79|414
1679748000000|2023-03-25 12:40:00|585.43|572.63|586.32|573.52|586.34|573.54|585.25|572.45|289
1679748300000|2023-03-25 12:45:00|586.31|573.51|585.58|572.78|586.32|573.52|585.42|572.62|223
1679748600000|2023-03-25 12:50:00|585.59|572.79|585.48|572.68|585.87|573.07|583.99|571.19|235
1679748900000|2023-03-25 12:55:00|585.46|572.66|586.17|573.37|586.25|573.45|585.18|572.38|277
1679749200000|2023-03-25 13:00:00|586.19|573.39|584.41|571.61|586.29|573.49|583.74|570.94|319
1679749500000|2023-03-25 13:05:00|584.35|571.55|584.39|571.59|584.57|571.77|583.34|570.54|358
1679749800000|2023-03-25 13:10:00|584.38|571.58|584.83|572.03|584.84|572.04|583.03|570.23|242
1679750100000|2023-03-25 13:15:00|584.84|572.04|585.08|572.28|585.37|572.57|584.11|571.31|308
1679750400000|2023-03-25 13:20:00|585.06|572.26|585.47|572.67|585.5|572.7|583.42|570.62|240
1679750700000|2023-03-25 13:25:00|585.48|572.68|585.72|572.92|585.91|573.11|585.47|572.67|218
1679751000000|2023-03-25 13:30:00|585.71|572.91|587.27|574.47|587.27|574.47|585.7|572.9|297
1679751300000|2023-03-25 13:35:00|587.3|574.5|588.6|575.8|588.84|576.04|587.3|574.5|396
1679751600000|2023-03-25 13:40:00|588.59|575.79|588.09|575.29|588.59|575.79|587.51|574.71|306
1679751900000|2023-03-25 13:45:00|588.08|575.28|587.17|574.37|589.41|576.61|587.17|574.37|398
1679752200000|2023-03-25 13:50:00|587.16|574.36|587.91|575.11|587.95|575.15|586.48|573.68|391
1679752500000|2023-03-25 13:55:00|587.89|575.09|588.14|575.34|588.41|575.61|587.78|574.98|315
1679752800000|2023-03-25 14:00:00|588.15|575.35|588.93|576.13|589.31|576.51|588.15|575.35|397
1679753100000|2023-03-25 14:05:00|588.94|576.14|589.76|576.96|590|577.2|588.82|576.02|337
1679753400000|2023-03-25 14:10:00|589.74|576.94|588.81|576.01|589.79|576.99|588.52|575.72|331
1679753700000|2023-03-25 14:15:00|588.82|576.02|588.34|575.54|588.83|576.03|587.86|575.06|371
1679754000000|2023-03-25 14:20:00|588.35|575.55|589.12|576.32|589.22|576.42|588.29|575.49|263
1679754300000|2023-03-25 14:25:00|589.11|576.31|589.61|576.81|589.67|576.87|589.1|576.3|253
1679754600000|2023-03-25 14:30:00|589.62|576.82|590.21|577.41|590.34|577.54|589.55|576.75|257
1679754900000|2023-03-25 14:35:00|590.23|577.43|590.23|577.43|590.32|577.52|589.99|577.19|238
1679755200000|2023-03-25 14:40:00|590.26|577.46|589.67|576.87|590.26|577.46|589.42|576.62|267
1679755500000|2023-03-25 14:45:00|589.63|576.83|589.79|576.99|589.95|577.15|589.32|576.52|256
1679755800000|2023-03-25 14:50:00|589.78|576.98|589.7|576.9|590.04|577.24|589.67|576.87|227
1679756100000|2023-03-25 14:55:00|589.69|576.89|587.98|575.18|589.69|576.89|587.98|575.18|310
1679756400000|2023-03-25 15:00:00|587.89|575.09|589.04|576.24|589.11|576.31|587.8|575|237
1679756700000|2023-03-25 15:05:00|589.06|576.26|587.17|574.37|589.09|576.29|585.44|572.64|332
1679757000000|2023-03-25 15:10:00|587.16|574.36|586.49|573.69|587.16|574.36|585.63|572.83|268
1679757300000|2023-03-25 15:15:00|586.5|573.7|586.94|574.14|587.21|574.41|586.5|573.7|187
1679757600000|2023-03-25 15:20:00|586.95|574.15|587.91|575.11|588|575.2|586.92|574.12|206
1679757900000|2023-03-25 15:25:00|587.9|575.1|588.46|575.66|588.73|575.93|587.52|574.72|200
1679758200000|2023-03-25 15:30:00|588.45|575.65|589.23|576.43|589.23|576.43|588.15|575.35|223
1679758500000|2023-03-25 15:35:00|589.25|576.45|589.13|576.33|589.54|576.74|588.57|575.77|298
1679758800000|2023-03-25 15:40:00|589.14|576.34|589.58|576.78|590.09|577.29|589.09|576.29|296
1679759100000|2023-03-25 15:45:00|589.54|576.74|590.04|577.24|590.96|578.16|589.32|576.52|411
1679759400000|2023-03-25 15:50:00|590.03|577.23|590.43|577.63|590.52|577.72|589.91|577.11|469
1679759700000|2023-03-25 15:55:00|590.44|577.64|588.57|575.77|590.46|577.66|588.57|575.77|428
1679760000000|2023-03-25 16:00:00|588.54|575.74|590.42|577.62|590.43|577.63|588.54|575.74|278
1679760300000|2023-03-25 16:05:00|590.38|577.58|589.28|576.48|590.39|577.59|589|576.2|275
1679760600000|2023-03-25 16:10:00|589.29|576.49|589.05|576.25|589.53|576.73|584.5|574.72|301
1679760900000|2023-03-25 16:15:00|589.04|576.24|588.63|575.83|589.36|576.56|588.36|575.56|317
1679761200000|2023-03-25 16:20:00|588.6|575.8|588.52|575.72|589.03|576.23|588.34|575.54|204
1679761500000|2023-03-25 16:25:00|588.54|575.74|589.4|576.6|589.55|576.75|587.37|574.57|245
1679761800000|2023-03-25 16:30:00|589.41|576.61|587.73|574.93|589.75|576.95|583.19|574.6|331
1679762100000|2023-03-25 16:35:00|587.72|574.92|587.77|574.97|588.01|575.21|587.5|574.7|305
1679762400000|2023-03-25 16:40:00|587.79|574.99|587.49|574.69|587.82|575.59|582.81|573.01|253
1679762700000|2023-03-25 16:45:00|587.46|574.66|585.97|573.17|587.52|574.72|585.85|573.05|180
1679763000000|2023-03-25 16:50:00|585.96|573.16|586.32|573.52|586.76|573.96|585.46|572.66|258
1679763300000|2023-03-25 16:55:00|586.3|573.5|586.9|574.1|587.5|574.7|586.19|573.39|286
1679763600000|2023-03-25 17:00:00|586.89|574.09|587.48|574.68|587.82|575.02|586.79|573.99|252
1679763900000|2023-03-25 17:05:00|587.47|574.67|588.59|575.79|588.67|575.87|587.46|574.66|282
1679764200000|2023-03-25 17:10:00|588.48|575.68|588.94|576.14|588.94|576.83|583.88|575.61|129
1679764500000|2023-03-25 17:15:00|588.84|576.04|586.77|573.97|588.84|576.04|586.61|573.81|276
1679764800000|2023-03-25 17:20:00|586.75|573.95|587.3|574.5|587.49|574.69|586.42|573.62|285
1679765100000|2023-03-25 17:25:00|587.29|574.49|586.29|573.49|587.44|574.64|585.72|572.92|391
1679765400000|2023-03-25 17:30:00|586.28|573.48|584.38|571.58|586.36|573.56|584.38|571.58|507
1679765700000|2023-03-25 17:35:00|584.4|571.6|584.51|571.71|585.84|575.95|583.6|570.8|373
1679766000000|2023-03-25 17:40:00|584.49|571.69|585.1|572.3|585.24|572.44|584.19|571.39|368
1679766300000|2023-03-25 17:45:00|585.09|572.29|586.08|573.28|586.66|573.86|584.99|572.19|325
1679766600000|2023-03-25 17:50:00|586.07|573.27|585.53|572.73|586.08|573.28|584.88|572.08|245
1679766900000|2023-03-25 17:55:00|585.54|572.74|584.28|571.48|585.54|572.74|584.25|571.45|267
1679767200000|2023-03-25 18:00:00|584.32|571.52|584.51|571.71|584.71|571.91|583.68|570.88|275
1679767500000|2023-03-25 18:05:00|584.48|571.68|585.14|572.34|585.51|572.71|584.24|571.44|326
1679767800000|2023-03-25 18:10:00|585.12|572.32|585.91|573.11|586.36|577.76|585.12|572.32|238
1679768100000|2023-03-25 18:15:00|585.92|573.12|585.38|572.58|585.93|576.89|584.8|572|231
1679768400000|2023-03-25 18:20:00|585.37|572.57|584.86|572.06|585.63|572.83|583.19|570.39|265
1679768700000|2023-03-25 18:25:00|584.76|571.96|585.01|572.21|585.48|572.68|584.75|571.95|251
1679769000000|2023-03-25 18:30:00|584.98|572.18|582.54|569.74|584.98|572.18|580.63|567.83|359
1679769300000|2023-03-25 18:35:00|582.53|569.73|582.07|569.27|583.13|573.97|581.84|569.04|324
1679769600000|2023-03-25 18:40:00|582.03|569.23|582.35|569.55|582.42|569.62|580.01|567.21|307
1679769900000|2023-03-25 18:45:00|582.32|569.52|582.1|569.3|582.73|573.5|581.62|568.82|287
1679770200000|2023-03-25 18:50:00|582.11|569.31|580.93|568.13|582.53|569.73|580.62|567.82|200
1679770500000|2023-03-25 18:55:00|580.94|568.14|579.73|566.93|580.98|568.18|579.7|566.9|245
1679770800000|2023-03-25 19:00:00|579.78|566.98|575.81|563.01|579.8|567|575.22|562.42|649
1679771100000|2023-03-25 19:05:00|575.79|562.99|575.37|562.57|576.62|563.82|574.58|561.78|593
1679771400000|2023-03-25 19:10:00|575.35|562.55|575.65|562.85|578.57|567.42|575.16|562.36|573
1679771700000|2023-03-25 19:15:00|575.67|562.87|576.83|564.03|579.69|568.87|575.67|562.87|458
1679772000000|2023-03-25 19:20:00|575.95|568.72|576.75|563.95|580.43|568.79|575.15|562.35|442
1679772300000|2023-03-25 19:25:00|576.81|564.01|576.12|563.32|577.84|567.79|575.19|562.39|387
1679772600000|2023-03-25 19:30:00|576.14|563.34|578.51|565.71|580.99|570.44|575.29|562.49|511
1679772900000|2023-03-25 19:35:00|578.52|565.72|577.17|564.37|578.9|570.77|576.47|563.67|473
1679773200000|2023-03-25 19:40:00|577.18|564.38|578.13|565.33|580.14|569.55|576.49|563.69|385
1679773500000|2023-03-25 19:45:00|578.15|565.35|575.56|562.76|580.86|569.43|574.45|561.65|460
1679773800000|2023-03-25 19:50:00|575.58|562.78|575.97|563.17|579.15|568.1|575.1|562.3|453
1679774100000|2023-03-25 19:55:00|575.99|563.19|576.64|563.84|579.35|568.41|575.61|562.81|396
1679774400000|2023-03-25 20:00:00|576.63|563.83|577.12|564.32|578.09|568.9|574.83|562.03|543
1679774700000|2023-03-25 20:05:00|577.11|564.31|577.24|564.44|579.48|569.09|576.33|563.53|369
1679775000000|2023-03-25 20:10:00|577.25|564.45|576.71|563.91|578.46|568.78|575.75|563.7|312
1679775300000|2023-03-25 20:15:00|576.69|563.89|577.56|564.76|579.94|569.61|576.4|563.87|340
1679775600000|2023-03-25 20:20:00|577.55|564.75|576.56|563.76|579.63|569.47|576.15|563.37|324
1679775900000|2023-03-25 20:25:00|576.57|563.77|577.59|564.79|578.95|569.16|576.27|563.58|258
1679776200000|2023-03-25 20:30:00|577.58|564.78|577.75|564.95|579.27|569.61|577.01|564.21|247
1679776500000|2023-03-25 20:35:00|577.74|564.94|578.81|566.01|581.07|570.37|576.56|564.7|270
1679776800000|2023-03-25 20:40:00|578.82|566.02|579.48|566.68|580.8|571.35|578.8|566|359
1679777100000|2023-03-25 20:45:00|579.47|566.67|580.14|567.34|583.11|571.84|578.86|566.06|305
1679777400000|2023-03-25 20:50:00|580.25|567.45|579.62|566.82|580.26|567.46|579.39|566.59|267
1679777700000|2023-03-25 20:55:00|579.59|566.79|580.32|567.52|581.25|571.97|579.27|566.47|286
1679778000000|2023-03-25 21:00:00|580.3|567.5|579.78|566.98|581.14|571.58|579.46|566.66|257
1679778300000|2023-03-25 21:05:00|579.8|567|580.48|567.68|581.63|572.35|579.8|567|270
1679778600000|2023-03-25 21:10:00|580.5|567.7|581.04|568.24|583.49|573.33|580.5|567.7|203
1679778900000|2023-03-25 21:15:00|581.03|568.23|581.3|568.5|582.18|572.9|580.85|568.05|172
1679779200000|2023-03-25 21:20:00|581.29|568.49|577.35|564.55|581.88|572.62|577.01|564.21|282
1679779500000|2023-03-25 21:25:00|577.34|564.54|577.52|564.72|580.69|569.51|576.53|564.06|250
1679779800000|2023-03-25 21:30:00|577.54|564.74|577.58|564.78|579.05|569.44|577.51|564.71|144
1679780100000|2023-03-25 21:35:00|577.6|564.8|576.35|563.55|577.7|564.9|576.31|563.51|183
1679780400000|2023-03-25 21:40:00|576.34|563.54|576.05|563.25|576.87|564.07|576.05|563.25|197
1679780700000|2023-03-25 21:45:00|576.1|563.3|575.39|562.59|576.1|563.3|575.23|562.43|184
1679781000000|2023-03-25 21:50:00|575.38|562.58|576.39|563.59|578.81|567.82|575.13|562.33|174
1679781300000|2023-03-25 21:55:00|576.4|563.6|576.15|563.35|576.41|563.61|575.99|563.19|291
1679781600000|2023-03-25 22:00:00|576.17|563.37|576.62|563.82|577.55|567.65|575.36|562.56|290
1679781900000|2023-03-25 22:05:00|576.61|563.81|578.27|565.47|578.27|565.47|576.53|563.73|210
1679782200000|2023-03-25 22:10:00|578.25|565.45|579.71|566.91|581.37|570.84|578.22|565.42|318
1679782500000|2023-03-25 22:15:00|579.74|566.94|579.32|566.52|579.96|567.16|579.15|566.35|301
1679782800000|2023-03-25 22:20:00|579.33|566.53|578.7|565.9|581.11|570.52|578.57|565.77|194
1679783100000|2023-03-25 22:25:00|578.64|565.84|578.85|566.05|581.11|570.51|578.58|565.78|293
1679783400000|2023-03-25 22:30:00|578.86|566.06|577.73|564.93|578.86|566.06|576.94|564.14|317
1679783700000|2023-03-25 22:35:00|577.74|564.94|577.32|564.52|577.77|564.97|576.59|563.79|198
1679784000000|2023-03-25 22:40:00|577.34|564.54|577.65|564.85|577.68|564.88|576.78|563.98|312
1679784300000|2023-03-25 22:45:00|577.7|564.9|577.86|565.06|578.35|565.55|577.56|564.76|234
1679784600000|2023-03-25 22:50:00|577.89|565.09|577.22|564.42|577.92|565.12|577.18|564.38|231
1679784900000|2023-03-25 22:55:00|577.21|564.41|577.65|564.85|580.39|569.68|577.04|564.24|249
1679785200000|2023-03-25 23:00:00|577.66|564.86|576.99|564.19|577.66|564.86|576.06|563.26|270
1679785500000|2023-03-25 23:05:00|576.98|564.18|577.02|564.22|577.13|564.33|576.55|563.75|196
1679785800000|2023-03-25 23:10:00|577.01|564.21|578.31|565.51|580.7|570.09|576.51|563.71|237
1679786100000|2023-03-25 23:15:00|578.29|565.49|577.62|564.82|579.29|569.85|577.62|564.82|310
1679786400000|2023-03-25 23:20:00|577.63|564.83|577.55|564.75|579.4|569.72|577.54|564.74|212
1679786700000|2023-03-25 23:25:00|577.57|564.77|576.62|563.82|577.64|564.84|576.51|563.71|240
1679787000000|2023-03-25 23:30:00|576.63|563.83|577.09|564.29|577.12|564.32|576.37|563.57|191
1679787300000|2023-03-25 23:35:00|577.11|564.31|577.7|564.9|579.59|569.66|576.09|563.29|137
1679787600000|2023-03-25 23:40:00|577.72|564.92|578.83|566.03|579.49|569.86|577.72|564.92|221
1679787900000|2023-03-25 23:45:00|578.78|565.98|578.36|565.56|579.98|570.42|577.56|564.76|187
1679788200000|2023-03-25 23:50:00|578.38|565.58|578.06|565.26|578.4|565.6|577.87|565.07|195
1679788500000|2023-03-25 23:55:00|578.04|565.24|578|565.2|578.1|565.3|577.85|565.05|156
1679788800000|2023-03-26 00:00:00|578.01|565.21|577.35|564.55|578.05|565.25|577.31|564.51|257
1679789100000|2023-03-26 00:05:00|577.36|564.56|576.5|563.7|577.36|564.56|576.48|563.68|117
1679789400000|2023-03-26 00:10:00|576.53|563.73|576.17|563.37|576.64|563.84|576.01|563.21|201
1679789700000|2023-03-26 00:15:00|576.18|563.38|575.27|562.47|576.61|563.81|574.9|562.1|273
1679790000000|2023-03-26 00:20:00|575.28|562.48|575.31|562.51|575.79|562.99|575.05|562.25|180
1679790300000|2023-03-26 00:25:00|575.3|562.5|575.65|562.85|575.67|562.87|575.25|562.45|139
1679790600000|2023-03-26 00:30:00|575.61|562.81|576.47|563.67|576.52|563.72|574.86|562.06|242
1679790900000|2023-03-26 00:35:00|576.49|563.69|576.98|564.18|577.06|564.26|576.46|563.66|208
1679791200000|2023-03-26 00:40:00|577.04|564.24|579.67|566.87|579.68|566.88|577.03|564.23|361
1679791500000|2023-03-26 00:45:00|579.6|566.8|581.2|568.4|581.56|568.76|579.58|566.78|290
1679791800000|2023-03-26 00:50:00|581.19|568.39|580.69|567.89|581.89|569.09|580.11|567.31|310
1679792100000|2023-03-26 00:55:00|580.71|567.91|580.03|567.23|581.12|568.32|579.93|567.13|291
1679792400000|2023-03-26 01:00:00|580.04|567.24|578.78|565.98|580.11|567.31|578.62|565.82|199
1679792700000|2023-03-26 01:05:00|578.8|566|579.02|566.22|579.36|566.56|578.8|566|189
1679793000000|2023-03-26 01:10:00|579.01|566.21|578.72|565.92|581.64|571.22|578.15|565.42|211
1679793300000|2023-03-26 01:15:00|578.71|565.91|578.55|565.75|579.13|566.33|578.48|565.68|180
1679793600000|2023-03-26 01:20:00|578.51|565.71|578.95|566.15|579.34|566.54|578.13|565.33|210
1679793900000|2023-03-26 01:25:00|578.86|566.06|578.73|565.93|579.5|566.7|578.65|565.85|267
1679794200000|2023-03-26 01:30:00|578.74|565.94|580.02|567.22|580.29|567.49|578.74|565.94|234
1679794500000|2023-03-26 01:35:00|580.01|567.21|579.78|566.98|580.63|567.83|579.58|566.78|268
1679794800000|2023-03-26 01:40:00|579.76|566.96|580.54|567.74|581.74|568.94|579.65|566.85|261
1679795100000|2023-03-26 01:45:00|580.53|567.73|579.47|566.67|581.71|572.48|579.31|566.51|214
1679795400000|2023-03-26 01:50:00|579.5|566.7|580.14|567.34|580.79|571.31|579.43|566.63|268
1679795700000|2023-03-26 01:55:00|580.15|567.35|579.98|567.18|580.38|567.58|579.68|566.88|255
1679796000000|2023-03-26 02:00:00|579.96|567.16|579.76|566.96|581.76|571.71|579.36|566.56|227
1679796300000|2023-03-26 02:05:00|579.72|566.92|579.89|567.09|580.25|567.45|579.18|566.38|248
1679796600000|2023-03-26 02:10:00|579.88|567.08|579.37|566.57|581.05|571.62|579.15|566.35|130
1679796900000|2023-03-26 02:15:00|579.38|566.58|579.51|566.71|580.37|571.89|579.38|566.58|219
1679797200000|2023-03-26 02:20:00|579.43|566.63|579.64|566.84|580.94|571.44|579.25|566.5|264
1679797500000|2023-03-26 02:25:00|579.63|566.83|580.08|567.28|581.48|571.69|578.93|566.76|193
1679797800000|2023-03-26 02:30:00|580.09|567.29|580.4|567.6|581.68|572.31|580.09|567.29|188
1679798100000|2023-03-26 02:35:00|580.41|567.61|580.48|567.68|582.7|572.3|579.5|566.7|211
1679798400000|2023-03-26 02:40:00|580.51|567.71|580.21|567.41|581.03|572.36|580.12|567.32|149
1679798700000|2023-03-26 02:45:00|580.19|567.39|580.89|568.09|581.98|572.71|580.19|567.39|195
1679799000000|2023-03-26 02:50:00|580.87|568.07|581.68|568.88|581.85|573.3|580.84|568.07|161
1679799300000|2023-03-26 02:55:00|581.72|568.92|581.77|568.97|582.78|573.53|581.18|568.71|227
1679799600000|2023-03-26 03:00:00|581.76|568.96|581.53|568.73|582.07|569.27|581.46|568.66|215
1679799900000|2023-03-26 03:05:00|581.54|568.74|581.25|568.45|583.77|573.68|580.95|568.22|157
1679800200000|2023-03-26 03:10:00|581.24|568.44|582.11|569.31|582.86|570.06|581.24|568.44|215
1679800500000|2023-03-26 03:15:00|582.12|569.32|581.85|569.05|582.68|569.88|580.71|567.91|226
1679800800000|2023-03-26 03:20:00|581.84|569.04|581.73|568.93|582.51|569.71|580.41|567.61|223
1679801100000|2023-03-26 03:25:00|581.71|568.91|580.85|568.05|582.04|569.24|579.85|567.05|238
1679801400000|2023-03-26 03:30:00|580.86|568.06|579.83|567.03|581.08|568.28|579.82|567.02|268
1679801700000|2023-03-26 03:35:00|579.84|567.04|580.42|567.62|580.47|567.67|579.83|567.03|240
1679802000000|2023-03-26 03:40:00|580.41|567.61|580.09|567.29|580.45|567.65|579.28|566.48|227
1679802300000|2023-03-26 03:45:00|580.08|567.28|579.94|567.14|580.78|572.35|579.59|566.82|196
1679802600000|2023-03-26 03:50:00|579.93|567.13|579.06|566.26|580.3|567.5|579|566.2|254
1679802900000|2023-03-26 03:55:00|579.05|566.25|579.35|566.55|581.62|570.96|578.68|565.88|222
1679803200000|2023-03-26 04:00:00|579.36|566.56|579.04|566.24|579.93|567.13|578.41|565.61|240
1679803500000|2023-03-26 04:05:00|579.01|566.21|579.43|566.63|580.76|571.36|579|566.2|254
1679803800000|2023-03-26 04:10:00|579.44|566.64|580.01|567.21|580.31|567.51|579.22|566.42|263
1679804100000|2023-03-26 04:15:00|579.97|567.17|579.81|567.01|581.62|570.48|578.32|565.52|257
1679804400000|2023-03-26 04:20:00|579.8|567|578.82|566.02|580.58|571.8|578.69|565.89|216
1679804700000|2023-03-26 04:25:00|578.81|566.01|578.65|565.85|580.97|570.78|578.13|565.79|185
1679805000000|2023-03-26 04:30:00|578.7|565.9|578.09|565.29|581.04|570.48|577.72|565.15|206
1679805300000|2023-03-26 04:35:00|578.08|565.28|578.22|565.42|580.18|570.3|578.08|565.28|200
1679805600000|2023-03-26 04:40:00|578.23|565.43|578.52|565.72|579.84|570.11|577.13|565.42|137
1679805900000|2023-03-26 04:45:00|578.53|565.73|578.67|565.87|579.08|566.28|578.53|565.73|158
1679806200000|2023-03-26 04:50:00|578.68|565.88|578.83|566.03|581.36|570.82|578.49|565.69|126
1679806500000|2023-03-26 04:55:00|578.82|566.02|579.51|566.71|579.51|566.71|578.82|566.02|129
1679806800000|2023-03-26 05:00:00|579.5|566.7|579.63|566.83|581.63|571.42|579.27|566.47|136
1679807100000|2023-03-26 05:05:00|579.59|566.79|578.87|566.07|579.66|566.86|578.59|565.79|170
1679807400000|2023-03-26 05:10:00|578.86|566.06|579.33|566.53|579.37|566.57|578|565.2|167
1679807700000|2023-03-26 05:15:00|579.32|566.52|578.31|565.51|579.38|566.58|578.28|565.48|141
1679808000000|2023-03-26 05:20:00|578.32|565.52|578.23|565.43|578.38|565.58|577.98|565.18|127
1679808300000|2023-03-26 05:25:00|578.24|565.44|577.83|565.03|578.27|565.47|577.83|565.03|105
1679808600000|2023-03-26 05:30:00|577.82|565.02|577.91|565.11|577.91|565.11|577.7|564.9|127
1679808900000|2023-03-26 05:35:00|577.89|565.09|578.45|565.65|578.45|565.65|577.03|564.23|150
1679809200000|2023-03-26 05:40:00|578.44|565.64|579.49|566.69|581.6|570.97|578.41|565.61|246
1679809500000|2023-03-26 05:45:00|579.51|566.71|580.87|568.07|580.87|568.07|579.49|566.69|219
1679809800000|2023-03-26 05:50:00|580.82|568.02|581.97|569.17|581.97|569.17|580.82|568.02|218
1679810100000|2023-03-26 05:55:00|581.98|569.18|581.7|568.9|582.02|569.22|581.38|568.58|113
1679810400000|2023-03-26 06:00:00|581.71|568.91|581.23|568.43|582.31|569.51|581.22|568.42|238
1679810700000|2023-03-26 06:05:00|581.25|568.45|581.17|568.37|583.55|573.38|581.11|568.31|189
1679811000000|2023-03-26 06:10:00|581.16|568.36|581.84|569.04|581.89|569.09|581.1|568.3|176
1679811300000|2023-03-26 06:15:00|581.82|569.02|581.12|568.32|581.95|569.15|581.07|568.27|151
1679811600000|2023-03-26 06:20:00|581.13|568.33|580.46|567.66|581.13|568.33|580.36|567.56|182
1679811900000|2023-03-26 06:25:00|580.47|567.67|579.95|567.15|580.47|567.67|579.91|567.11|153
1679812200000|2023-03-26 06:30:00|579.94|567.14|579.6|566.8|580|567.2|579.45|566.65|153
1679812500000|2023-03-26 06:35:00|579.61|566.81|580.56|567.76|580.6|567.8|579.53|566.73|186
1679812800000|2023-03-26 06:40:00|580.57|567.77|580.6|567.8|581.09|568.29|580.46|567.66|185
1679813100000|2023-03-26 06:45:00|580.61|567.81|580.37|567.57|582.33|572.29|580.06|567.26|231
1679813400000|2023-03-26 06:50:00|580.41|567.61|580.14|567.34|580.85|568.05|579.8|567|246
1679813700000|2023-03-26 06:55:00|580.13|567.33|578.88|566.08|580.16|567.36|577.74|564.94|252
1679814000000|2023-03-26 07:00:00|578.87|566.07|579.14|566.34|580.94|571.09|577.96|565.16|242
1679814300000|2023-03-26 07:05:00|579.15|566.35|579.66|566.86|580.01|567.21|579.14|566.34|242
1679814600000|2023-03-26 07:10:00|579.67|566.87|579.9|567.1|580.1|567.3|579.4|566.6|199
1679814900000|2023-03-26 07:15:00|579.91|567.11|579.44|566.64|579.93|567.13|578.59|565.79|161
1679815200000|2023-03-26 07:20:00|579.43|566.63|579.95|567.15|580.05|567.25|579.42|566.62|176
1679815500000|2023-03-26 07:25:00|579.94|567.14|580.15|567.35|580.34|567.54|579.94|567.14|198
1679815800000|2023-03-26 07:30:00|580.14|567.34|579.7|566.9|580.28|567.48|579.43|566.63|158
1679816100000|2023-03-26 07:35:00|579.68|566.88|579.37|566.57|579.69|566.89|579.06|566.26|243
1679816400000|2023-03-26 07:40:00|579.4|566.6|579.39|566.59|580.14|570.88|577.93|565.13|239
1679816700000|2023-03-26 07:45:00|579.4|566.6|579.37|566.57|579.48|566.68|578.4|565.6|203
1679817000000|2023-03-26 07:50:00|579.38|566.58|579.32|566.52|579.38|566.58|578.99|566.19|143
1679817300000|2023-03-26 07:55:00|579.3|566.5|580.01|567.21|580.12|567.32|578.28|565.48|175
1679817600000|2023-03-26 08:00:00|579.98|567.18|579.42|566.62|580.04|567.24|578.19|565.39|200
1679817900000|2023-03-26 08:05:00|579.44|566.64|579.69|566.89|579.74|566.94|579.25|566.45|123
1679818200000|2023-03-26 08:10:00|579.64|566.84|579.35|566.55|579.67|566.87|579.31|566.51|117
1679818500000|2023-03-26 08:15:00|579.34|566.54|579.17|566.37|579.56|566.76|579.01|566.21|145
1679818800000|2023-03-26 08:20:00|579.16|566.36|579.07|566.27|579.4|566.6|578.99|566.19|173
1679819100000|2023-03-26 08:25:00|579.09|566.29|580.08|567.28|580.08|567.28|579.07|566.27|249
1679819400000|2023-03-26 08:30:00|580.07|567.27|579.29|566.49|580.13|567.33|579.03|566.23|249
1679819700000|2023-03-26 08:35:00|579.31|566.51|583.45|570.65|583.57|570.77|579.27|566.47|428
1679820000000|2023-03-26 08:40:00|583.44|570.64|585.04|572.24|586|573.2|583.44|570.64|567
1679820300000|2023-03-26 08:45:00|585.14|572.34|585.63|572.83|585.79|572.99|584.41|571.61|422
1679820600000|2023-03-26 08:50:00|585.62|572.82|584.63|571.83|586.75|573.95|584.61|571.81|459
1679820900000|2023-03-26 08:55:00|584.64|571.84|584.94|572.14|585.95|573.15|584.64|571.84|374
1679821200000|2023-03-26 09:00:00|584.93|572.13|584.94|572.14|585.33|572.53|584.81|572.01|346
1679821500000|2023-03-26 09:05:00|584.97|572.17|585.18|572.38|585.18|572.38|584.57|571.77|302
1679821800000|2023-03-26 09:10:00|585.19|572.39|586.43|573.63|586.5|573.7|585.19|572.39|415
1679822100000|2023-03-26 09:15:00|586.42|573.62|586.36|573.56|587.15|574.35|585.88|573.08|385
1679822400000|2023-03-26 09:20:00|586.35|573.55|585.29|572.49|586.36|573.56|585.2|572.4|284
1679822700000|2023-03-26 09:25:00|585.31|572.51|585.21|572.41|585.63|572.83|585.21|572.41|215
1679823000000|2023-03-26 09:30:00|585.2|572.4|584.94|572.14|585.87|573.07|584.71|571.91|319
1679823300000|2023-03-26 09:35:00|584.92|572.12|584.48|571.68|584.92|572.12|584.36|571.56|129
1679823600000|2023-03-26 09:40:00|584.47|571.67|583.87|571.07|584.68|571.88|583.1|570.3|219
1679823900000|2023-03-26 09:45:00|583.88|571.08|583.88|571.08|585.16|572.36|583.85|571.05|158
1679824200000|2023-03-26 09:50:00|583.8|571|583.41|570.61|583.8|571|582.16|569.36|233
1679824500000|2023-03-26 09:55:00|583.4|570.6|584.41|571.61|584.43|571.63|583.4|570.6|202
1679824800000|2023-03-26 10:00:00|584.4|571.6|583.45|570.65|584.43|571.63|583.37|570.57|217
1679825100000|2023-03-26 10:05:00|583.47|570.67|584.03|571.23|585.38|575.48|583.29|570.49|210
1679825400000|2023-03-26 10:10:00|584.12|571.32|584.27|571.47|584.44|571.64|584.02|571.22|236
1679825700000|2023-03-26 10:15:00|584.26|571.46|584.08|571.28|584.29|571.49|583.63|570.83|236
1679826000000|2023-03-26 10:20:00|584.09|571.29|584.95|572.15|585.56|572.76|584.02|571.22|240
1679826300000|2023-03-26 10:25:00|584.94|572.14|584.77|571.97|585.32|576.91|584.74|571.94|212
1679826600000|2023-03-26 10:30:00|584.79|571.99|584.05|571.25|584.79|571.99|583.88|571.08|189
1679826900000|2023-03-26 10:35:00|584.07|571.27|584.96|572.16|585.02|572.22|584|571.2|218
1679827200000|2023-03-26 10:40:00|584.98|572.18|585.7|572.9|585.92|573.12|584.95|572.15|214
1679827500000|2023-03-26 10:45:00|585.72|572.92|586.94|574.14|586.94|574.14|585.54|572.74|181
1679827800000|2023-03-26 10:50:00|586.93|574.13|586.8|574|587.22|575.35|582.48|573.78|210
1679828100000|2023-03-26 10:55:00|586.83|574.03|586.2|573.4|586.83|574.03|586.17|573.37|169
1679828400000|2023-03-26 11:00:00|586.21|573.41|586.22|573.42|586.38|573.58|586.1|573.3|176
1679828700000|2023-03-26 11:05:00|586.21|573.41|586.54|573.74|586.97|574.17|585.17|572.37|209
1679829000000|2023-03-26 11:10:00|586.52|573.72|587.41|574.61|587.57|574.77|585.8|573|286
1679829300000|2023-03-26 11:15:00|587.42|574.62|587.04|574.24|587.45|574.65|586.88|574.08|193
1679829600000|2023-03-26 11:20:00|587.05|574.25|586.9|574.1|587.41|574.61|586.82|574.02|203
1679829900000|2023-03-26 11:25:00|586.89|574.09|585.08|572.28|586.9|574.1|584.61|571.81|227
1679830200000|2023-03-26 11:30:00|585.07|572.27|584.8|572|586.5|573.7|584.77|571.97|297
1679830500000|2023-03-26 11:35:00|584.77|571.97|584.45|571.65|585.3|572.5|583.42|570.62|260
1679830800000|2023-03-26 11:40:00|583.1|570.3|585.43|572.63|585.56|572.76|583.1|570.3|260
1679831100000|2023-03-26 11:45:00|585.42|572.62|585.5|572.7|585.61|572.81|585.07|572.27|233
1679831400000|2023-03-26 11:50:00|585.48|572.68|585.26|572.46|585.78|572.98|584.35|571.55|217
1679831700000|2023-03-26 11:55:00|585.31|572.51|586.59|573.79|587.52|578.44|585.28|572.48|319
1679832000000|2023-03-26 12:00:00|586.6|573.8|586.54|573.74|587.6|574.8|586.47|573.67|509
1679832300000|2023-03-26 12:05:00|586.56|573.76|585.79|572.99|586.9|574.1|585.75|572.95|297
1679832600000|2023-03-26 12:10:00|585.8|573|585.25|572.45|585.8|573|585.22|572.42|258
1679832900000|2023-03-26 12:15:00|585.26|572.46|584.81|572.01|585.42|572.62|584.67|571.87|316
1679833200000|2023-03-26 12:20:00|584.8|572|585.71|572.91|585.74|572.94|584.78|571.98|221
1679833500000|2023-03-26 12:25:00|585.7|572.9|585.91|573.11|586.06|573.26|585.46|572.66|264
1679833800000|2023-03-26 12:30:00|585.89|573.09|586.11|573.31|586.16|573.36|585.44|572.64|306
1679834100000|2023-03-26 12:35:00|586.12|573.32|586.47|573.67|586.6|573.8|584.74|571.94|216
1679834400000|2023-03-26 12:40:00|586.46|573.66|586.75|573.95|588.35|578.66|585.81|573.66|233
1679834700000|2023-03-26 12:45:00|586.76|573.96|586.87|574.07|587.23|578.41|582.13|573.58|296
1679835000000|2023-03-26 12:50:00|586.88|574.08|586.75|573.95|589.34|578.7|586.57|573.77|319
1679835300000|2023-03-26 12:55:00|586.74|573.94|587.5|574.7|587.55|574.75|586.72|573.92|262
1679835600000|2023-03-26 13:00:00|587.51|574.71|586.59|573.79|587.77|574.97|586.37|573.57|328
1679835900000|2023-03-26 13:05:00|586.58|573.78|587.05|574.25|587.05|574.25|586.41|573.61|240
1679836200000|2023-03-26 13:10:00|587.08|574.28|586.97|574.17|587.2|574.4|586.42|573.62|221
1679836500000|2023-03-26 13:15:00|586.96|574.16|587.04|574.24|587.12|574.32|586.48|573.68|179
1679836800000|2023-03-26 13:20:00|587.06|574.26|586.95|574.15|587.47|578.84|586.78|573.98|172
1679837100000|2023-03-26 13:25:00|586.97|574.17|586.85|574.05|587.42|578.81|586.41|574.05|179
1679837400000|2023-03-26 13:30:00|586.83|574.03|587.17|574.37|587.29|574.49|586.83|574.03|132
1679837700000|2023-03-26 13:35:00|587.16|574.36|588.77|575.97|589.81|581.21|586.99|574.19|376
1679838000000|2023-03-26 13:40:00|588.78|575.98|589.55|576.75|589.7|576.9|588.71|575.91|445
1679838300000|2023-03-26 13:45:00|589.57|576.77|590.49|577.69|590.5|577.7|588.81|576.01|425
1679838600000|2023-03-26 13:50:00|590.5|577.7|590.91|578.11|590.91|578.11|590.38|577.58|297
1679838900000|2023-03-26 13:55:00|590.92|578.12|592.56|579.76|592.57|579.77|590.9|578.1|501
1679839200000|2023-03-26 14:00:00|592.53|579.73|592.29|579.49|592.97|580.17|591.75|578.95|462
1679839500000|2023-03-26 14:05:00|592.3|579.5|592.39|579.59|593.32|581.2|588.59|579.49|421
1679839800000|2023-03-26 14:10:00|592.41|579.61|592.81|580.01|592.82|580.02|591.96|579.16|389
1679840100000|2023-03-26 14:15:00|592.8|580|590.89|578.09|593.63|580.83|590.79|577.99|462
1679840400000|2023-03-26 14:20:00|590.9|578.1|591.12|578.32|591.71|578.91|589.92|577.12|365
1679840700000|2023-03-26 14:25:00|591.1|578.3|589.92|577.12|591.46|578.66|589.92|577.12|257
1679841000000|2023-03-26 14:30:00|589.9|577.1|588.02|575.22|590.65|577.85|584.17|575.15|545
1679841300000|2023-03-26 14:35:00|588.03|575.23|588.48|575.68|589.47|576.67|588.01|575.21|444
1679841600000|2023-03-26 14:40:00|588.47|575.67|588.01|575.21|588.5|575.7|587.1|574.3|410
1679841900000|2023-03-26 14:45:00|588.04|575.24|589.23|576.43|589.27|576.47|587.62|574.82|364
1679842200000|2023-03-26 14:50:00|589.22|576.42|585.53|572.73|589.24|576.44|580.87|571.34|561
1679842500000|2023-03-26 14:55:00|585.51|572.71|586.7|573.9|586.7|573.9|584.69|571.89|380
1679842800000|2023-03-26 15:00:00|586.71|573.91|587.87|575.07|587.89|575.09|586.05|573.25|351
1679843100000|2023-03-26 15:05:00|587.85|575.05|588.77|575.97|588.91|576.11|587.43|574.63|335
1679843400000|2023-03-26 15:10:00|588.76|575.96|587.99|575.19|588.94|576.14|587.83|575.03|306
1679843700000|2023-03-26 15:15:00|588|575.2|588.13|575.33|588.93|576.13|588|575.2|306
1679844000000|2023-03-26 15:20:00|588.14|575.34|587.19|574.39|588.16|575.36|583.15|574.18|307
1679844300000|2023-03-26 15:25:00|587.18|574.38|588.87|576.07|588.95|576.15|587.18|574.38|356
1679844600000|2023-03-26 15:30:00|588.86|576.06|588|575.2|589.11|576.31|588|575.2|314
1679844900000|2023-03-26 15:35:00|588.01|575.21|586.86|574.06|588.2|575.4|586.56|573.76|285
1679845200000|2023-03-26 15:40:00|586.85|574.05|586.19|573.39|587.18|575.32|582.32|573.39|331
1679845500000|2023-03-26 15:45:00|586.2|573.4|585.82|573.02|587.4|574.6|585.54|572.74|348
1679845800000|2023-03-26 15:50:00|585.83|573.03|587.1|574.3|587.11|574.31|585.59|572.79|331
1679846100000|2023-03-26 15:55:00|587.11|574.31|586.74|573.94|588.01|575.21|585.65|572.85|349
1679846400000|2023-03-26 16:00:00|586.75|573.95|586.42|573.62|586.8|574|586.06|573.26|313
1679846700000|2023-03-26 16:05:00|586.43|573.63|587.21|574.41|587.21|574.41|586.36|573.56|308
1679847000000|2023-03-26 16:10:00|587.27|574.47|585.87|573.07|587.43|574.63|584.41|571.61|289
1679847300000|2023-03-26 16:15:00|585.88|573.08|584.5|571.7|585.89|573.09|584.16|571.36|262
1679847600000|2023-03-26 16:20:00|584.52|571.72|584.8|572|584.87|572.07|583.79|570.99|287
1679847900000|2023-03-26 16:25:00|584.78|571.98|584.93|572.13|585.54|576.67|584.08|571.28|312
1679848200000|2023-03-26 16:30:00|584.96|572.16|584.38|571.58|587.07|577.2|584.27|571.47|296
1679848500000|2023-03-26 16:35:00|584.4|571.6|584.02|571.22|584.4|572.03|579.25|570.69|266
1679848800000|2023-03-26 16:40:00|584.04|571.24|583.91|571.11|585.9|576.22|583.69|570.89|203
1679849100000|2023-03-26 16:45:00|583.94|571.14|583.08|570.28|583.94|571.14|582.95|570.15|228
1679849400000|2023-03-26 16:50:00|583.07|570.27|582.93|570.13|583.64|574.54|581.3|568.5|217
1679849700000|2023-03-26 16:55:00|582.94|570.14|581.48|568.68|582.94|570.14|580.65|567.85|410
1679850000000|2023-03-26 17:00:00|581.51|568.71|581.74|568.94|581.98|569.18|580.85|568.05|456
1679850300000|2023-03-26 17:05:00|581.76|568.96|582.79|569.99|583.22|570.42|581.4|568.6|328
1679850600000|2023-03-26 17:10:00|582.81|570.01|583.27|570.47|583.4|570.6|581.24|568.44|280
1679850900000|2023-03-26 17:15:00|583.28|570.48|582.47|569.67|583.32|570.52|581.51|568.71|265
1679851200000|2023-03-26 17:20:00|582.48|569.68|582.84|570.04|582.9|570.1|581.86|569.06|246
1679851500000|2023-03-26 17:25:00|582.85|570.05|582.8|570|582.97|570.17|581.07|568.27|194
1679851800000|2023-03-26 17:30:00|582.79|569.99|583.82|571.02|584|571.2|582.78|569.98|308
1679852100000|2023-03-26 17:35:00|583.8|571|583.31|570.51|583.8|571|583.1|570.3|303
1679852400000|2023-03-26 17:40:00|583.33|570.53|583.56|570.76|584.14|571.34|583.26|570.46|240
1679852700000|2023-03-26 17:45:00|583.55|570.75|582.67|569.87|583.74|570.94|581.53|568.73|314
1679853000000|2023-03-26 17:50:00|582.69|569.89|583.55|570.75|586.7|575.5|579|569.79|301
1679853300000|2023-03-26 17:55:00|583.54|570.74|583.76|570.96|583.87|571.07|583.24|570.44|227
1679853600000|2023-03-26 18:00:00|583.77|570.97|583.81|571.01|584.19|571.39|583.59|570.79|225
1679853900000|2023-03-26 18:05:00|583.82|571.02|585.02|572.22|585.02|572.22|583.24|570.44|315
1679854200000|2023-03-26 18:10:00|584.99|572.19|584.76|571.96|585.55|572.75|584.73|571.93|329
1679854500000|2023-03-26 18:15:00|584.8|572|583.84|571.04|586.08|576.3|582.53|569.73|302
1679854800000|2023-03-26 18:20:00|583.82|571.02|584.26|571.46|584.44|571.64|583.58|570.78|285
1679855100000|2023-03-26 18:25:00|584.25|571.45|583.46|570.66|584.32|571.52|583|570.2|296
1679855400000|2023-03-26 18:30:00|583.44|570.64|583|570.2|583.75|570.95|582.97|570.17|314
1679855700000|2023-03-26 18:35:00|583.02|570.22|583.9|571.1|584.25|571.45|582.99|570.19|338
1679856000000|2023-03-26 18:40:00|583.94|571.14|584.47|571.67|585|576.19|582.67|569.87|263
1679856300000|2023-03-26 18:45:00|584.46|571.66|583.26|570.46|584.62|571.82|583.09|570.29|223
1679856600000|2023-03-26 18:50:00|583.29|570.49|583.5|570.7|583.59|571.4|578.31|569.63|235
1679856900000|2023-03-26 18:55:00|583.52|570.72|584.15|571.35|585.62|575.84|582.7|569.9|275
1679857200000|2023-03-26 19:00:00|584.14|571.34|583.08|570.28|584.37|571.57|582.9|570.1|222
1679857500000|2023-03-26 19:05:00|583.09|570.29|583.52|570.72|583.68|570.88|582.05|569.25|216
1679857800000|2023-03-26 19:10:00|583.51|570.71|584.12|569.82|584.37|570.77|583.1|569.59|244
1679858100000|2023-03-26 19:15:00|584.13|569.83|585.05|570.75|585.99|574.63|582.82|568.52|257
1679858400000|2023-03-26 19:20:00|585.04|570.74|584.5|570.2|585.47|571.17|584.36|570.06|177
1679858700000|2023-03-26 19:25:00|584.46|570.16|583.89|569.59|584.48|570.18|583.86|569.56|226
1679859000000|2023-03-26 19:30:00|583.9|569.6|583.93|569.63|584.24|569.94|583.84|569.54|200
1679859300000|2023-03-26 19:35:00|583.95|569.65|583.98|569.68|584.1|569.8|583.65|569.35|170
1679859600000|2023-03-26 19:40:00|584|569.7|584.36|570.06|585.86|574.63|583.15|569.39|192
1679859900000|2023-03-26 19:45:00|585.8|574.71|585.51|571.21|585.8|574.74|584.18|569.88|241
1679860200000|2023-03-26 19:50:00|585.5|571.2|585.44|571.14|586.15|575.88|583.79|569.49|197
1679860500000|2023-03-26 19:55:00|585.47|571.17|584.97|570.67|585.47|571.17|584.93|570.63|180
1679860800000|2023-03-26 20:00:00|584.95|570.65|585.13|570.83|585.21|570.91|584.38|570.08|190
1679861100000|2023-03-26 20:05:00|585.14|570.84|584.94|570.64|587.08|575.88|584.91|570.61|216
1679861400000|2023-03-26 20:10:00|584.95|570.65|585.26|570.96|585.84|571.54|583.42|569.12|198
1679861700000|2023-03-26 20:15:00|585.19|570.89|585|570.7|585.67|571.37|584.93|570.63|231
1679862000000|2023-03-26 20:20:00|584.99|570.69|583.82|569.52|585.05|570.75|583.68|569.38|255
1679862300000|2023-03-26 20:25:00|583.83|569.53|583.6|569.3|585.71|574.24|583.55|569.25|216
1679862600000|2023-03-26 20:30:00|583.59|569.29|582|567.7|583.82|569.52|582|567.7|280
1679862900000|2023-03-26 20:35:00|581.97|567.67|581.85|567.55|582.29|567.99|580.82|566.52|320
1679863200000|2023-03-26 20:40:00|581.84|567.54|581.84|567.54|581.89|567.59|581.09|566.79|303
1679863500000|2023-03-26 20:45:00|581.83|567.53|580.78|566.48|582.1|567.8|580.02|565.72|388
1679863800000|2023-03-26 20:50:00|580.74|566.44|581.69|567.39|581.76|567.46|579.24|564.94|342
1679864100000|2023-03-26 20:55:00|581.67|567.37|582.48|568.18|582.5|568.2|581.47|567.17|320
1679864400000|2023-03-26 21:00:00|582.49|568.19|581.09|568.29|582.49|568.41|580.95|567.56|260
1679864700000|2023-03-26 21:05:00|581.16|568.36|580.77|567.97|581.27|568.47|580.67|567.87|264
1679865000000|2023-03-26 21:10:00|580.87|568.07|581.03|568.23|581.15|568.35|580.76|567.96|290
1679865300000|2023-03-26 21:15:00|581.06|568.26|581.49|568.69|581.85|569.05|580.93|568.13|262
1679865600000|2023-03-26 21:20:00|581.4|568.6|580.34|567.54|581.41|568.61|580.27|567.47|313
1679865900000|2023-03-26 21:25:00|580.32|567.52|580.71|567.91|580.72|567.92|580.04|567.24|172
1679866200000|2023-03-26 21:30:00|580.6|567.8|581.43|568.63|581.45|568.65|580.53|567.73|236
1679866500000|2023-03-26 21:35:00|581.42|568.62|581.51|568.71|581.54|568.74|581.04|568.24|188
1679866800000|2023-03-26 21:40:00|581.52|568.72|581.44|568.64|581.8|569|581.21|568.41|228
1679867100000|2023-03-26 21:45:00|581.43|568.63|581.35|568.55|581.46|568.66|581.29|568.49|169
1679867400000|2023-03-26 21:50:00|581.39|568.59|581.56|568.76|581.81|569.01|581.35|568.55|159
1679867700000|2023-03-26 21:55:00|581.54|568.74|582.68|569.88|582.7|569.9|581.52|568.72|187
1679868000000|2023-03-26 22:00:00|582.71|569.91|583.43|570.63|583.45|570.65|582.5|569.7|405
1679868300000|2023-03-26 22:05:00|583.38|570.58|586.2|573.4|586.33|573.53|583.38|570.58|417
1679868600000|2023-03-26 22:10:00|586.09|573.29|586.65|573.85|586.92|574.12|585.39|572.59|443
1679868900000|2023-03-26 22:15:00|586.64|573.84|584.3|571.5|586.64|573.84|583.75|570.95|455
1679869200000|2023-03-26 22:20:00|584.23|571.43|585.61|572.81|586.2|573.4|584.2|571.4|531
1679869500000|2023-03-26 22:25:00|585.68|572.88|584.85|572.05|585.72|572.92|584.75|571.95|309
1679869800000|2023-03-26 22:30:00|584.81|572.01|584.98|572.18|585.08|572.28|584.7|571.9|224
1679870100000|2023-03-26 22:35:00|585|572.2|585.16|572.36|585.63|572.83|584.91|572.11|338
1679870400000|2023-03-26 22:40:00|585.24|572.44|585.87|573.07|586.21|573.41|585.17|572.37|464
1679870700000|2023-03-26 22:45:00|585.91|573.11|585.28|572.48|586.3|573.5|585.11|572.31|379
1679871000000|2023-03-26 22:50:00|585.27|572.47|585.22|572.42|585.29|572.49|584.14|571.34|335
1679871300000|2023-03-26 22:55:00|585.31|572.51|585.35|572.55|585.94|573.14|585.09|572.29|445
1679871600000|2023-03-26 23:00:00|585.37|572.57|586.74|573.94|587.02|574.22|585.09|572.29|486
1679871900000|2023-03-26 23:05:00|586.71|573.91|587.04|574.24|587.22|574.42|586.41|573.61|454
1679872200000|2023-03-26 23:10:00|586.98|574.18|586.4|573.6|587.17|574.37|586.17|573.37|356
1679872500000|2023-03-26 23:15:00|586.38|573.58|587.62|574.82|587.7|574.9|585.97|573.17|428
1679872800000|2023-03-26 23:20:00|587.61|574.81|586.5|573.7|588.4|575.6|586.44|573.64|513
1679873100000|2023-03-26 23:25:00|586.49|573.69|586.42|573.62|586.6|573.8|585.81|573.01|363
1679873400000|2023-03-26 23:30:00|586.37|573.57|586.54|573.74|586.83|574.03|586.08|573.28|331
1679873700000|2023-03-26 23:35:00|586.53|573.73|587.2|574.4|587.37|574.57|586.45|573.65|379
1679874000000|2023-03-26 23:40:00|587.21|574.41|586.92|574.12|587.78|574.98|586.91|574.11|302
1679874300000|2023-03-26 23:45:00|587|574.2|586.16|573.36|587.88|575.08|586.16|573.36|435
1679874600000|2023-03-26 23:50:00|586.15|573.35|586.12|573.32|586.16|573.36|585.69|572.89|342
1679874900000|2023-03-26 23:55:00|586.03|573.23|585.47|572.67|586.03|573.23|585.03|572.23|384
1679875200000|2023-03-27 00:00:00|585.49|572.69|586.93|574.13|587.46|574.66|585.09|572.29|479
1679875500000|2023-03-27 00:05:00|586.94|574.14|585.86|573.06|587.35|574.55|585.86|573.06|389
1679875800000|2023-03-27 00:10:00|585.85|573.05|585.13|572.33|585.94|573.14|584.97|572.17|385
1679876100000|2023-03-27 00:15:00|585.15|572.35|584.82|572.02|585.43|572.63|584.64|571.84|442
1679876400000|2023-03-27 00:20:00|584.81|572.01|585.06|572.26|585.32|572.52|584.43|571.63|459
1679876700000|2023-03-27 00:25:00|585.23|572.43|586.13|573.33|586.23|573.43|584.83|572.03|389
1679877000000|2023-03-27 00:30:00|586.14|573.34|584.15|571.35|586.49|573.69|584.15|571.35|418
1679877300000|2023-03-27 00:35:00|584.18|571.38|585.51|572.71|585.58|572.78|584.17|571.37|412
1679877600000|2023-03-27 00:40:00|585.5|572.7|584.52|571.72|585.69|572.89|584.5|571.7|419
1679877900000|2023-03-27 00:45:00|584.5|571.7|583.94|571.14|584.72|571.92|583.42|570.62|338
1679878200000|2023-03-27 00:50:00|583.96|571.16|586.49|573.69|586.67|573.87|583.92|571.12|469
1679878500000|2023-03-27 00:55:00|586.48|573.68|585.6|572.8|586.48|573.68|585.32|572.52|429
1679878800000|2023-03-27 01:00:00|585.53|572.73|585.71|572.91|586|573.2|584.86|572.06|359
1679879100000|2023-03-27 01:05:00|585.73|572.93|583.4|570.6|585.99|573.19|582.56|569.76|412
1679879400000|2023-03-27 01:10:00|583.38|570.58|582.73|569.93|583.58|570.78|582.55|569.75|404
1679879700000|2023-03-27 01:15:00|582.71|569.91|581.09|568.29|582.87|570.07|580.8|568|529
1679880000000|2023-03-27 01:20:00|581.1|568.3|582.59|569.79|582.69|569.89|580.73|567.93|501
1679880300000|2023-03-27 01:25:00|582.61|569.81|583.51|570.71|583.62|570.82|582.03|569.23|365
1679880600000|2023-03-27 01:30:00|583.49|570.69|583.36|570.56|583.53|570.73|582.75|569.95|344
1679880900000|2023-03-27 01:35:00|583.34|570.54|582.5|569.7|583.41|570.61|581.31|568.51|431
1679881200000|2023-03-27 01:40:00|582.51|569.71|582.83|570.03|582.88|570.08|580.89|568.09|494
1679881500000|2023-03-27 01:45:00|582.86|570.06|581.28|568.48|582.86|570.06|581.16|568.36|497
1679881800000|2023-03-27 01:50:00|581.24|568.44|582.1|569.3|582.16|569.36|580.85|568.05|395
1679882100000|2023-03-27 01:55:00|582.01|569.21|581.05|568.25|582.16|569.36|581.01|568.21|362
1679882400000|2023-03-27 02:00:00|581.08|568.28|580.23|567.43|581.77|568.97|580.04|567.24|495
1679882700000|2023-03-27 02:05:00|580.18|567.38|581.38|568.58|581.43|568.63|579.67|566.87|429
1679883000000|2023-03-27 02:10:00|581.35|568.55|581.93|569.13|581.98|569.18|580.9|568.1|413
1679883300000|2023-03-27 02:15:00|581.88|569.08|582.92|570.12|583.06|570.26|581.67|568.87|417
1679883600000|2023-03-27 02:20:00|582.91|570.11|583.09|570.29|583.29|570.49|582.74|569.94|244
1679883900000|2023-03-27 02:25:00|583.03|570.23|582.41|569.61|583.41|570.61|582.25|569.45|365
1679884200000|2023-03-27 02:30:00|582.44|569.64|581.81|569.01|582.44|569.64|581.07|568.27|333
1679884500000|2023-03-27 02:35:00|581.82|569.02|583.05|570.25|583.85|571.05|581.82|569.02|379
1679884800000|2023-03-27 02:40:00|583.07|570.27|582|569.2|583.13|570.33|581.79|568.99|265
1679885100000|2023-03-27 02:45:00|581.92|569.12|582.48|569.68|582.73|569.93|581.5|568.7|303
1679885400000|2023-03-27 02:50:00|582.53|569.73|582.1|569.3|582.72|569.92|581.36|568.56|350
1679885700000|2023-03-27 02:55:00|582.11|569.31|581.57|568.77|582.52|569.72|581.48|568.68|278
1679886000000|2023-03-27 03:00:00|581.54|568.74|581.84|569.04|582.09|569.29|581.01|568.21|320
1679886300000|2023-03-27 03:05:00|581.86|569.06|582.27|569.47|582.32|569.52|581.19|568.39|299
1679886600000|2023-03-27 03:10:00|582.28|569.48|581.96|569.16|582.74|569.94|581.68|568.88|306
1679886900000|2023-03-27 03:15:00|581.91|569.11|581.28|568.48|581.91|569.11|581|568.2|315
1679887200000|2023-03-27 03:20:00|581.35|568.55|581.36|568.56|582.53|569.73|581.06|568.26|371
1679887500000|2023-03-27 03:25:00|581.35|568.55|580.51|567.71|582|569.2|580.5|567.7|331
1679887800000|2023-03-27 03:30:00|580.58|567.78|581.63|568.83|581.85|569.05|580.14|567.34|351
1679888100000|2023-03-27 03:35:00|581.51|568.71|583.14|570.34|583.14|570.34|581.51|568.71|344
1679888400000|2023-03-27 03:40:00|583.13|570.33|582.82|570.02|583.22|570.42|582.43|569.63|336
1679888700000|2023-03-27 03:45:00|582.88|570.08|583.87|571.07|583.95|571.15|582.5|569.7|258
1679889000000|2023-03-27 03:50:00|583.82|571.02|583.03|570.23|583.84|571.04|582.93|570.13|321
1679889300000|2023-03-27 03:55:00|582.95|570.15|582.57|569.77|583.27|570.47|582.51|569.71|182
1679889600000|2023-03-27 04:00:00|582.56|569.76|582.95|570.15|583|570.2|582.13|569.33|324
1679889900000|2023-03-27 04:05:00|583|570.2|583.56|570.76|583.85|571.05|582.49|569.69|339
1679890200000|2023-03-27 04:10:00|583.57|570.77|584.06|571.26|584.08|571.28|583.36|570.56|264
1679890500000|2023-03-27 04:15:00|584.07|571.27|583.48|570.68|584.16|571.36|583.1|570.3|346
1679890800000|2023-03-27 04:20:00|583.5|570.7|583.8|571|583.88|571.08|582.95|570.15|313
1679891100000|2023-03-27 04:25:00|583.88|571.08|583.66|570.86|584.16|571.36|583.42|570.62|264
1679891400000|2023-03-27 04:30:00|583.73|570.93|583.44|570.64|583.78|570.98|583.36|570.56|265
1679891700000|2023-03-27 04:35:00|583.45|570.65|583.73|570.93|583.97|571.17|583.33|570.53|274
1679892000000|2023-03-27 04:40:00|583.56|570.76|582.46|569.66|583.72|570.92|582.4|569.6|199
1679892300000|2023-03-27 04:45:00|582.5|569.7|582.65|569.85|582.9|570.1|582.28|569.48|303
1679892600000|2023-03-27 04:50:00|582.63|569.83|583.4|570.6|583.49|570.69|582.62|569.82|214
1679892900000|2023-03-27 04:55:00|583.34|570.54|583.28|570.48|583.58|570.78|582.74|569.94|251
1679893200000|2023-03-27 05:00:00|583.35|570.55|583.8|571|583.8|571|582.69|569.89|354
1679893500000|2023-03-27 05:05:00|583.7|570.9|582.91|570.11|583.71|570.91|582.7|569.9|361
1679893800000|2023-03-27 05:10:00|582.88|570.08|581.89|569.09|583.12|570.32|581.89|569.09|290
1679894100000|2023-03-27 05:15:00|581.91|569.11|581.75|568.95|582.16|569.36|580.94|568.14|541
1679894400000|2023-03-27 05:20:00|581.79|568.99|582.55|569.75|582.63|569.83|581.5|568.7|423
1679894700000|2023-03-27 05:25:00|582.36|569.56|582.47|569.67|583.55|570.75|582.31|569.51|320
1679895000000|2023-03-27 05:30:00|582.43|569.63|582.93|570.13|583.29|570.49|582.14|569.34|318
1679895300000|2023-03-27 05:35:00|582.97|570.17|583.03|570.23|583.55|570.75|582.97|570.17|232
1679895600000|2023-03-27 05:40:00|583.09|570.29|582.93|570.13|583.53|570.73|582.89|570.09|285
1679895900000|2023-03-27 05:45:00|582.98|570.18|582.91|570.11|584.13|571.33|582.75|569.95|427
1679896200000|2023-03-27 05:50:00|582.88|570.08|579.27|566.47|583.2|570.4|578.91|566.11|578
1679896500000|2023-03-27 05:55:00|579.28|566.48|578.17|565.37|579.5|566.7|577.36|564.56|594
1679896800000|2023-03-27 06:00:00|578.15|565.35|578.37|565.57|579.24|566.44|577.38|564.58|533
1679897100000|2023-03-27 06:05:00|578.41|565.61|578.55|565.75|578.64|565.84|576.88|564.08|533
1679897400000|2023-03-27 06:10:00|578.62|565.82|578.59|565.79|579.51|566.71|578.08|565.28|514
1679897700000|2023-03-27 06:15:00|578.58|565.78|578.28|565.48|578.69|565.89|577.17|564.37|559
1679898000000|2023-03-27 06:20:00|578.27|565.47|578.03|565.23|578.38|565.58|577.01|564.21|493
1679898300000|2023-03-27 06:25:00|578.15|565.35|579.28|566.48|579.31|566.51|577.9|565.1|371
1679898600000|2023-03-27 06:30:00|579.29|566.49|579.53|566.73|579.75|566.95|578.91|566.11|403
1679898900000|2023-03-27 06:35:00|579.6|566.8|579.61|566.81|579.92|567.12|578.98|566.18|344
1679899200000|2023-03-27 06:40:00|579.59|566.79|579.29|566.49|579.9|567.1|579.04|566.24|322
1679899500000|2023-03-27 06:45:00|579.21|566.41|579.7|566.9|579.89|567.09|578.42|565.62|395
1679899800000|2023-03-27 06:50:00|579.69|566.89|580.76|567.96|581.03|568.23|579.69|566.89|403
1679900100000|2023-03-27 06:55:00|580.75|567.95|581.08|568.28|581.73|568.93|580.67|567.87|378
1679900400000|2023-03-27 07:00:00|581.07|568.27|581.04|568.24|581.14|568.34|580.05|567.25|407
1679900700000|2023-03-27 07:05:00|581.06|568.26|581.03|568.23|581.54|568.74|580.1|567.3|446
1679901000000|2023-03-27 07:10:00|581.02|568.22|581.19|568.39|581.57|568.77|580.99|568.19|290
1679901300000|2023-03-27 07:15:00|581.24|568.44|581.59|568.79|581.61|568.81|580.93|568.13|316
1679901600000|2023-03-27 07:20:00|581.57|568.77|580.15|567.35|581.62|568.82|580.04|567.24|392
1679901900000|2023-03-27 07:25:00|580.16|567.36|579.99|567.19|580.35|567.55|579.4|566.6|465
1679902200000|2023-03-27 07:30:00|580.04|567.24|580.55|567.75|580.67|567.87|579.14|566.34|477
1679902500000|2023-03-27 07:35:00|580.56|567.76|581.47|568.67|581.95|569.15|580.21|567.41|419
1679902800000|2023-03-27 07:40:00|581.46|568.66|581.37|568.57|581.96|569.16|580.95|568.15|332
1679903100000|2023-03-27 07:45:00|581.38|568.58|579.97|567.17|581.99|569.19|579.89|567.09|406
1679903400000|2023-03-27 07:50:00|579.96|567.16|580.49|567.69|580.85|568.05|579.35|566.55|450
1679903700000|2023-03-27 07:55:00|580.53|567.73|580.82|568.02|581.22|568.42|580.5|567.7|443
1679904000000|2023-03-27 08:00:00|580.78|567.98|578.25|565.45|580.78|567.98|577.96|565.16|491
1679904300000|2023-03-27 08:05:00|578.27|565.47|580.49|567.69|580.6|567.8|578.14|565.34|444
1679904600000|2023-03-27 08:10:00|580.5|567.7|580.59|567.79|581.08|568.28|580.4|567.6|355
1679904900000|2023-03-27 08:15:00|580.62|567.82|580.77|567.97|580.9|568.1|579.5|566.7|409
1679905200000|2023-03-27 08:20:00|580.79|567.99|579.88|567.08|580.92|568.12|579.45|566.65|450
1679905500000|2023-03-27 08:25:00|579.8|567|581.16|568.36|581.43|568.63|579.8|567|428
1679905800000|2023-03-27 08:30:00|581.03|568.23|580.47|567.67|581.68|568.88|579.97|567.17|443
1679906100000|2023-03-27 08:35:00|580.48|567.68|581.59|568.79|581.64|568.84|580.43|567.63|400
1679906400000|2023-03-27 08:40:00|581.58|568.78|580.61|567.81|581.6|568.8|580.46|567.66|429
1679906700000|2023-03-27 08:45:00|580.6|567.8|580.75|567.95|581.04|568.24|580.4|567.6|356
1679907000000|2023-03-27 08:50:00|580.77|567.97|581.5|568.7|581.73|568.93|580.38|567.58|355
1679907300000|2023-03-27 08:55:00|581.49|568.69|581.31|568.51|581.49|568.69|580.88|568.08|350
1679907600000|2023-03-27 09:00:00|581.3|568.5|579.88|567.08|581.45|568.65|579.81|567.01|437
1679907900000|2023-03-27 09:05:00|579.9|567.1|579.94|567.14|580.29|567.49|579.64|566.84|357
1679908200000|2023-03-27 09:10:00|579.96|567.16|579.83|567.03|580.62|567.82|579.75|566.95|373
1679908500000|2023-03-27 09:15:00|579.85|567.05|581.33|568.53|581.47|568.67|579.4|566.6|407
1679908800000|2023-03-27 09:20:00|581.29|568.49|582.09|569.29|582.63|569.83|581.28|568.48|472
1679909100000|2023-03-27 09:25:00|582.18|569.38|582.05|569.25|582.85|570.05|581.97|569.17|477
1679909400000|2023-03-27 09:30:00|582.1|569.3|581.74|568.94|582.38|569.58|581.55|568.75|420
1679909700000|2023-03-27 09:35:00|581.75|568.95|582.69|569.89|583.19|570.39|581.43|568.63|445
1679910000000|2023-03-27 09:40:00|582.76|569.96|581.83|569.03|583.14|570.34|581.61|568.81|468
1679910300000|2023-03-27 09:45:00|581.78|568.98|582.61|569.81|582.89|570.09|581.53|568.73|538
1679910600000|2023-03-27 09:50:00|582.59|569.79|582.52|569.72|582.73|569.93|581.56|568.76|447
1679910900000|2023-03-27 09:55:00|582.51|569.71|582.37|569.57|583.33|570.53|582.34|569.54|415
1679911200000|2023-03-27 10:00:00|582.39|569.59|582.29|569.49|583.28|570.48|582.02|569.22|508
1679911500000|2023-03-27 10:05:00|582.34|569.54|582|569.2|582.59|569.79|581.93|569.13|437
1679911800000|2023-03-27 10:10:00|581.99|569.19|581.76|568.96|582.7|569.9|581.61|568.81|428
1679912100000|2023-03-27 10:15:00|581.77|568.97|582.04|569.24|582.23|569.43|581.73|568.93|382
1679912400000|2023-03-27 10:20:00|582.05|569.25|582.2|569.4|582.29|569.49|581.65|568.85|329
1679912700000|2023-03-27 10:25:00|582.21|569.41|581.6|568.8|582.44|569.64|581.56|568.76|323
1679913000000|2023-03-27 10:30:00|581.59|568.79|582.48|569.68|582.55|569.75|581.36|568.56|313
1679913300000|2023-03-27 10:35:00|582.49|569.69|584.45|571.65|584.49|571.69|582.48|569.68|365
1679913600000|2023-03-27 10:40:00|584.49|571.69|584.11|571.31|584.78|571.98|583.59|570.79|446
1679913900000|2023-03-27 10:45:00|584.1|571.3|584.72|571.92|585.37|572.57|583.9|571.1|459
1679914200000|2023-03-27 10:50:00|584.71|571.91|584.52|571.72|585.03|572.23|584.16|571.36|298
1679914500000|2023-03-27 10:55:00|584.5|571.7|585.14|572.34|585.2|572.4|584.1|571.3|377
1679914800000|2023-03-27 11:00:00|585.13|572.33|584.71|571.91|585.15|572.35|584.5|571.7|455
1679915100000|2023-03-27 11:05:00|584.75|571.95|585.56|572.76|585.64|572.84|584.6|571.8|398
1679915400000|2023-03-27 11:10:00|585.54|572.74|585.49|572.69|586.42|573.62|585.4|572.6|462
1679915700000|2023-03-27 11:15:00|585.6|572.8|585.48|572.68|585.6|572.8|584.71|571.91|407
1679916000000|2023-03-27 11:20:00|585.58|572.78|586.37|573.57|586.67|573.87|585.5|572.7|404
1679916300000|2023-03-27 11:25:00|586.38|573.58|586.33|573.53|586.41|573.61|585.81|573.01|386
1679916600000|2023-03-27 11:30:00|586.36|573.56|586.79|573.99|586.99|574.19|586.33|573.53|324
1679916900000|2023-03-27 11:35:00|586.72|573.92|585.49|572.69|586.96|574.16|585.38|572.58|462
1679917200000|2023-03-27 11:40:00|585.51|572.71|585.45|572.65|585.85|573.05|584.78|571.98|450
1679917500000|2023-03-27 11:45:00|585.38|572.58|584.37|571.57|585.75|572.95|584.34|571.54|465
1679917800000|2023-03-27 11:50:00|584.36|571.56|585.99|573.19|586.01|573.21|584.36|571.56|385
1679918100000|2023-03-27 11:55:00|586.05|573.25|586.32|573.52|586.93|574.13|586.01|573.21|443
1679918400000|2023-03-27 12:00:00|586.31|573.51|586.81|574.01|587.24|574.44|585.38|572.58|479
1679918700000|2023-03-27 12:05:00|586.8|574|586.25|573.45|586.88|574.08|585.84|573.04|500
1679919000000|2023-03-27 12:10:00|586.31|573.51|587.97|575.17|587.97|575.17|586.07|573.27|359
1679919300000|2023-03-27 12:15:00|587.99|575.19|586.27|573.47|588.66|575.86|585.78|572.98|503
1679919600000|2023-03-27 12:20:00|586.28|573.48|587.19|574.39|587.27|574.47|585.76|572.96|567
1679919900000|2023-03-27 12:25:00|587.14|574.34|587.22|574.42|587.95|575.15|586.22|573.42|497
1679920200000|2023-03-27 12:30:00|587.23|574.43|585.26|572.46|588.1|575.3|585.21|572.41|528
1679920500000|2023-03-27 12:35:00|585.23|572.43|586.6|573.8|586.82|574.02|584.77|571.97|505
1679920800000|2023-03-27 12:40:00|586.59|573.79|584.03|571.23|586.7|573.9|583.99|571.19|563
1679921100000|2023-03-27 12:45:00|584.04|571.24|582.37|569.57|584.2|571.4|582.36|569.56|530
1679921400000|2023-03-27 12:50:00|582.41|569.61|582.21|569.41|582.9|570.1|581.74|568.94|541
1679921700000|2023-03-27 12:55:00|582.2|569.4|582.22|569.42|582.4|569.6|581.33|568.53|455
1679922000000|2023-03-27 13:00:00|582.33|569.53|583.63|570.83|584.4|571.6|582.15|569.35|452
1679922300000|2023-03-27 13:05:00|583.64|570.84|582.03|569.23|583.65|570.85|581.93|569.13|512
1679922600000|2023-03-27 13:10:00|582|569.2|582.65|569.85|583.25|570.45|580.96|568.16|568
1679922900000|2023-03-27 13:15:00|582.68|569.88|583.3|570.5|583.44|570.64|581.78|568.98|573
1679923200000|2023-03-27 13:20:00|583.34|570.54|584.21|571.41|584.29|571.49|583.19|570.39|488
1679923500000|2023-03-27 13:25:00|584.23|571.43|584.51|571.71|584.57|571.77|583.56|570.76|519
1679923800000|2023-03-27 13:30:00|584.34|571.54|584.68|571.88|585.56|572.76|583.94|571.14|611
1679924100000|2023-03-27 13:35:00|584.83|572.03|583.06|570.26|585.26|572.46|582.29|569.49|577
1679924400000|2023-03-27 13:40:00|583.09|570.29|586.54|573.74|586.61|573.81|582.92|570.12|597
1679924700000|2023-03-27 13:45:00|586.56|573.76|586.47|573.67|588.05|575.25|586.4|573.6|641
1679925000000|2023-03-27 13:50:00|586.46|573.66|584.71|571.91|587.52|574.72|584.66|571.86|591
1679925300000|2023-03-27 13:55:00|584.74|571.94|585.22|572.42|586|573.2|584.26|571.46|627
1679925600000|2023-03-27 14:00:00|585.21|572.41|585.43|572.63|585.81|573.01|584.09|571.29|614
1679925900000|2023-03-27 14:05:00|585.45|572.65|585.84|573.04|585.85|573.05|583.34|570.54|646
1679926200000|2023-03-27 14:10:00|585.85|573.05|585.15|572.35|586.75|573.95|584.47|571.67|519
1679926500000|2023-03-27 14:15:00|584.99|572.19|581.67|568.87|585.86|573.06|580.75|567.95|698
1679926800000|2023-03-27 14:20:00|581.69|568.89|578.53|565.73|581.82|569.02|577.37|564.57|675
1679927100000|2023-03-27 14:25:00|578.45|565.65|578.86|566.06|578.97|566.17|575.36|562.56|715
1679927400000|2023-03-27 14:30:00|578.83|566.03|576.06|563.26|578.84|566.04|574.11|561.31|675
1679927700000|2023-03-27 14:35:00|576.1|563.3|578.48|565.68|578.5|565.7|575.8|563|668
1679928000000|2023-03-27 14:40:00|578.56|565.76|578.96|566.16|579.73|566.93|577.3|564.5|558
1679928300000|2023-03-27 14:45:00|578.97|566.17|579.06|566.26|580.56|567.76|578.55|565.75|601
1679928600000|2023-03-27 14:50:00|579.05|566.25|578.08|565.28|579.07|566.27|576.14|563.34|622
1679928900000|2023-03-27 14:55:00|578.09|565.29|570.79|557.99|579.47|566.67|570.79|557.99|712
1679929200000|2023-03-27 15:00:00|570.87|558.07|560.57|547.77|570.87|558.07|558.46|545.66|814
1679929500000|2023-03-27 15:05:00|560.51|547.71|557.51|544.71|563.24|550.44|557.43|544.63|800
1679929800000|2023-03-27 15:10:00|557.49|544.69|560.72|547.92|560.95|548.15|557.28|544.48|783
1679930100000|2023-03-27 15:15:00|560.7|547.9|563|550.2|564.29|551.49|559.42|546.62|748
1679930400000|2023-03-27 15:20:00|563.01|550.21|565.85|553.05|566.15|553.35|562.21|549.41|716
1679930700000|2023-03-27 15:25:00|565.87|553.07|567.33|554.53|567.47|554.67|564.26|551.46|694
1679931000000|2023-03-27 15:30:00|567.35|554.55|565.25|552.45|567.78|554.98|564.82|552.02|707
1679931300000|2023-03-27 15:35:00|565.27|552.47|565.71|552.91|566.76|553.96|564.29|551.49|690
1679931600000|2023-03-27 15:40:00|565.77|552.97|567.98|555.18|568.17|555.37|565.52|552.72|629
1679931900000|2023-03-27 15:45:00|568.01|555.21|567.62|554.82|569.52|556.72|566.06|553.26|633
1679932200000|2023-03-27 15:50:00|567.64|554.84|567.83|555.03|568.41|555.61|566.67|553.87|639
1679932500000|2023-03-27 15:55:00|567.82|555.02|568.56|555.76|568.85|556.05|567.74|554.94|613
1679932800000|2023-03-27 16:00:00|568.57|555.77|570.35|557.55|570.53|557.73|566.49|553.69|671
1679933100000|2023-03-27 16:05:00|570.33|557.53|572.32|559.52|572.32|559.52|570.33|557.53|666
1679933400000|2023-03-27 16:10:00|572.3|559.5|572.29|559.49|572.5|559.7|571.02|558.22|653
1679933700000|2023-03-27 16:15:00|572.36|559.56|573.74|560.94|574.34|561.54|571.71|558.91|688
1679934000000|2023-03-27 16:20:00|573.76|560.96|572.58|559.78|573.81|561.01|571.69|558.89|682
1679934300000|2023-03-27 16:25:00|572.38|559.58|571.26|558.46|572.57|559.77|570.79|557.99|600
1679934600000|2023-03-27 16:30:00|571.23|558.43|569.66|556.86|571.45|558.65|569.62|556.82|642
1679934900000|2023-03-27 16:35:00|569.68|556.88|568.26|555.46|569.81|557.01|568.07|555.27|576
1679935200000|2023-03-27 16:40:00|568.23|555.43|567.98|555.18|568.66|555.86|567.21|554.41|626
1679935500000|2023-03-27 16:45:00|567.97|555.17|567.43|554.63|569.45|556.65|567.42|554.62|522
1679935800000|2023-03-27 16:50:00|567.44|554.64|566.02|553.22|567.71|554.91|565.64|552.84|512
1679936100000|2023-03-27 16:55:00|566.04|553.24|566.11|553.31|566.65|553.85|565.08|552.28|546
1679936400000|2023-03-27 17:00:00|566.13|553.33|566.94|554.14|567.53|554.73|565.31|552.51|570
1679936700000|2023-03-27 17:05:00|566.95|554.15|563.95|551.15|566.98|554.18|563.83|551.03|586
1679937000000|2023-03-27 17:10:00|564.02|551.22|565.86|553.06|565.9|553.1|563.58|550.78|572
1679937300000|2023-03-27 17:15:00|565.91|553.11|566.12|553.32|566.6|553.8|565.34|552.54|486
1679937600000|2023-03-27 17:20:00|566.19|553.39|565.85|553.05|568.08|555.28|564.73|551.93|590
1679937900000|2023-03-27 17:25:00|565.87|553.07|564.58|551.78|565.87|553.07|564.07|551.27|599
1679938200000|2023-03-27 17:30:00|564.69|551.89|565.65|552.85|565.74|552.94|564.11|551.31|546
1679938500000|2023-03-27 17:35:00|565.63|552.83|566.51|553.71|566.7|553.9|565.28|552.48|508
1679938800000|2023-03-27 17:40:00|566.57|553.77|568.27|555.47|568.27|555.47|566.49|553.69|559
1679939100000|2023-03-27 17:45:00|568.25|555.45|566.79|553.99|568.28|555.48|566.79|553.99|522
1679939400000|2023-03-27 17:50:00|566.84|554.04|566.78|553.98|567.3|554.5|565.33|552.53|619
1679939700000|2023-03-27 17:55:00|566.75|553.95|566.6|553.8|567.42|554.62|565.76|552.96|604
1679940000000|2023-03-27 18:00:00|566.59|553.79|567.84|555.04|568.17|555.37|566.38|553.58|605
1679940300000|2023-03-27 18:05:00|567.83|555.03|569.9|557.1|569.95|557.15|567.28|554.48|583
1679940600000|2023-03-27 18:10:00|569.93|557.13|570.12|557.32|570.64|557.84|569.37|556.57|569
1679940900000|2023-03-27 18:15:00|570.15|557.35|570.39|557.59|571.04|558.24|569.25|556.45|593
1679941200000|2023-03-27 18:20:00|570.37|557.57|569.83|557.03|570.67|557.87|569.33|556.53|574
1679941500000|2023-03-27 18:25:00|569.82|557.02|568.88|556.08|569.97|557.17|568.77|555.97|405
1679941800000|2023-03-27 18:30:00|568.91|556.11|569.71|556.91|570.44|557.64|568.9|556.1|479
1679942100000|2023-03-27 18:35:00|569.7|556.9|569.14|556.34|569.72|556.92|568.95|556.15|364
1679942400000|2023-03-27 18:40:00|569.12|556.32|568.26|555.46|569.44|556.64|568.26|555.46|385
1679942700000|2023-03-27 18:45:00|568.24|555.44|568.39|555.59|568.92|556.12|568.07|555.27|390
1679943000000|2023-03-27 18:50:00|568.38|555.58|567.51|554.71|568.61|555.81|567.21|554.41|354
1679943300000|2023-03-27 18:55:00|567.5|554.7|567.59|554.79|567.84|555.04|567.25|554.45|356
1679943600000|2023-03-27 19:00:00|567.56|554.76|568.47|555.67|569.42|556.62|567.26|554.46|501
1679943900000|2023-03-27 19:05:00|568.43|555.63|568.27|555.47|569.08|556.28|568.13|555.33|508
1679944200000|2023-03-27 19:10:00|568.26|555.46|568.72|555.92|569.19|556.39|568.2|555.4|437
1679944500000|2023-03-27 19:15:00|568.73|555.93|567.98|555.18|568.91|556.11|567.72|554.92|416
1679944800000|2023-03-27 19:20:00|568.07|555.27|568.26|555.46|568.39|555.59|566.83|554.03|429
1679945100000|2023-03-27 19:25:00|568.22|555.42|568.04|555.24|568.58|555.78|567.84|555.04|426
1679945400000|2023-03-27 19:30:00|568.03|555.23|566.6|553.8|568.12|555.32|566.57|553.77|349
1679945700000|2023-03-27 19:35:00|566.61|553.81|565.78|552.98|567|554.2|565.74|552.94|470
1679946000000|2023-03-27 19:40:00|565.79|552.99|565.15|552.35|566.19|553.39|564.96|552.16|426
1679946300000|2023-03-27 19:45:00|565.08|552.28|565.76|552.96|565.8|553|564.99|552.19|463
1679946600000|2023-03-27 19:50:00|565.74|552.94|565.95|553.15|566.81|554.01|564.87|552.07|526
1679946900000|2023-03-27 19:55:00|565.96|553.16|564.22|551.42|565.97|553.17|563.78|550.98|513
1679947200000|2023-03-27 20:00:00|564.23|551.43|564.54|551.74|565.63|552.83|563.59|550.79|600
1679947500000|2023-03-27 20:05:00|564.6|551.8|562.8|550|565.68|552.88|562.14|549.34|582
1679947800000|2023-03-27 20:10:00|562.9|550.1|564.2|551.4|564.72|551.92|562.77|549.97|532
1679948100000|2023-03-27 20:15:00|564.08|551.28|565.32|552.52|565.32|552.52|563.67|550.87|466
1679948400000|2023-03-27 20:20:00|565.29|552.49|565.65|552.85|566.04|553.24|565.14|552.34|341
1679948700000|2023-03-27 20:25:00|565.67|552.87|566.18|553.38|566.45|553.65|565.01|552.21|448
1679949000000|2023-03-27 20:30:00|566.19|553.39|565.24|552.44|566.43|553.63|565.12|552.32|464
1679949300000|2023-03-27 20:35:00|565.25|552.45|564.51|551.71|565.31|552.51|564.2|551.4|380
1679949600000|2023-03-27 20:40:00|564.47|551.67|563.92|551.12|565.09|552.29|563.66|550.86|477
1679949900000|2023-03-27 20:45:00|563.88|551.08|563.96|551.16|564.8|552|563.72|550.92|471
1679950200000|2023-03-27 20:50:00|563.93|551.13|564.61|551.81|564.85|552.05|563.93|551.13|434
1679950500000|2023-03-27 20:55:00|564.56|551.76|564.58|551.78|564.71|551.91|563.75|550.95|439
1679950800000|2023-03-27 21:00:00|564.63|551.83|564.53|551.73|564.75|551.95|563.74|550.94|279
1679951100000|2023-03-27 21:05:00|564.52|551.72|567.38|554.58|567.65|554.85|564.49|551.69|383
1679951400000|2023-03-27 21:10:00|567.39|554.59|566.37|553.57|567.58|554.78|566.1|553.3|388
1679951700000|2023-03-27 21:15:00|566.34|553.54|566.76|553.96|566.91|554.11|565.97|553.17|254
1679952000000|2023-03-27 21:20:00|566.74|553.94|566.78|553.98|567.12|554.32|566.54|553.74|257
1679952300000|2023-03-27 21:25:00|566.77|553.97|565.79|552.99|566.77|553.97|565.78|552.98|222
1679952600000|2023-03-27 21:30:00|565.78|552.98|565.63|552.83|565.82|553.02|565.25|552.45|255
1679952900000|2023-03-27 21:35:00|565.64|552.84|565.75|552.95|565.86|553.06|565.53|552.73|202
1679953200000|2023-03-27 21:40:00|565.74|552.94|564.64|551.84|565.75|552.95|564.64|551.84|173
1679953500000|2023-03-27 21:45:00|564.65|551.85|564.73|551.93|564.77|551.97|564.39|551.59|87
1679953800000|2023-03-27 21:50:00|564.75|551.95|565.57|552.77|565.6|552.8|564.75|551.95|139
1679954100000|2023-03-27 21:55:00|565.58|552.78|566.07|553.27|566.14|553.34|565.58|552.78|151
1679954400000|2023-03-27 22:00:00|566.08|553.28|564.73|551.93|566.08|553.28|564.1|551.3|383
1679954700000|2023-03-27 22:05:00|564.5|551.7|564.4|551.6|564.69|551.89|563.8|551|439
1679955000000|2023-03-27 22:10:00|564.38|551.58|565.84|553.04|566.15|553.35|564.35|551.55|446
1679955300000|2023-03-27 22:15:00|565.83|553.03|565.29|552.49|565.83|553.03|565.13|552.33|343
1679955600000|2023-03-27 22:20:00|565.3|552.5|565.93|553.13|565.94|553.14|565.3|552.5|340
1679955900000|2023-03-27 22:25:00|565.94|553.14|565.89|553.09|565.97|553.17|565.3|552.5|232
1679956200000|2023-03-27 22:30:00|565.9|553.1|566.36|553.56|566.37|553.57|565.65|552.85|343
1679956500000|2023-03-27 22:35:00|566.38|553.58|566.13|553.33|566.96|554.16|565.96|553.16|412
1679956800000|2023-03-27 22:40:00|566.14|553.34|566.67|553.87|566.95|554.15|565.73|552.93|427
1679957100000|2023-03-27 22:45:00|566.73|553.93|566.82|554.02|567.03|554.23|566.37|553.57|322
1679957400000|2023-03-27 22:50:00|566.83|554.03|567.01|554.21|567.25|554.45|566.82|554.02|206
1679957700000|2023-03-27 22:55:00|566.99|554.19|567.74|554.94|567.74|554.94|566.96|554.16|273
1679958000000|2023-03-27 23:00:00|567.7|554.9|567.07|554.27|567.82|555.02|566.46|553.66|417
1679958300000|2023-03-27 23:05:00|567.04|554.24|567.68|554.88|567.73|554.93|567.03|554.23|317
1679958600000|2023-03-27 23:10:00|567.66|554.86|568.18|555.38|568.57|555.77|567.64|554.84|306
1679958900000|2023-03-27 23:15:00|568.17|555.37|567.5|554.7|568.33|555.53|567.32|554.52|389
1679959200000|2023-03-27 23:20:00|567.52|554.72|566.68|553.88|567.63|554.83|566.52|553.72|326
1679959500000|2023-03-27 23:25:00|566.65|553.85|567.42|554.62|567.48|554.68|566.64|553.84|376
1679959800000|2023-03-27 23:30:00|567.41|554.61|568.09|555.29|568.14|555.34|567.33|554.53|381
1679960100000|2023-03-27 23:35:00|568.11|555.31|569.35|556.55|569.35|556.55|568.11|555.31|243
1679960400000|2023-03-27 23:40:00|569.37|556.57|568.68|555.88|569.48|556.68|568.6|555.8|466
1679960700000|2023-03-27 23:45:00|568.7|555.9|571.53|558.73|571.68|558.88|568.69|555.89|390
1679961000000|2023-03-27 23:50:00|571.55|558.75|571.65|558.85|571.94|559.14|571.41|558.61|339
1679961300000|2023-03-27 23:55:00|571.64|558.84|571.11|558.31|571.64|558.84|570.76|557.96|349
1679961600000|2023-03-28 00:00:00|571.09|558.29|569.21|556.41|572|559.2|568.9|556.1|511
1679961900000|2023-03-28 00:05:00|569.22|556.42|568.77|555.97|570.04|557.24|568.42|555.62|486
1679962200000|2023-03-28 00:10:00|568.75|555.95|569.15|556.35|570.3|557.5|568.47|555.67|502
1679962500000|2023-03-28 00:15:00|569.14|556.34|568.29|555.49|569.5|556.7|567.89|555.09|500
1679962800000|2023-03-28 00:20:00|568.34|555.54|569.91|557.11|570.2|557.4|568.29|555.49|517
1679963100000|2023-03-28 00:25:00|569.86|557.06|570.67|557.87|571.19|558.39|569.81|557.01|482
1679963400000|2023-03-28 00:30:00|570.71|557.91|568.38|555.58|570.72|557.92|568.32|555.52|488
1679963700000|2023-03-28 00:35:00|568.4|555.6|568.68|555.88|569.06|556.26|567.3|554.5|519
1679964000000|2023-03-28 00:40:00|568.67|555.87|568.36|555.56|568.87|556.07|567.85|555.05|491
1679964300000|2023-03-28 00:45:00|568.31|555.51|568.33|555.53|568.74|555.94|567.15|554.35|490
1679964600000|2023-03-28 00:50:00|568.39|555.59|567.15|554.35|569.64|556.84|566.78|553.98|617
1679964900000|2023-03-28 00:55:00|567.21|554.41|566.22|553.42|568.14|555.34|565.34|552.54|657
1679965200000|2023-03-28 01:00:00|566.24|553.44|566.28|553.48|566.57|553.77|564.21|551.41|690
1679965500000|2023-03-28 01:05:00|566.24|553.44|564.84|552.04|566.84|554.04|564.37|551.57|605
1679965800000|2023-03-28 01:10:00|564.82|552.02|564.93|552.13|565.99|553.19|564.61|551.81|528
1679966100000|2023-03-28 01:15:00|564.91|552.11|567.03|554.23|567.46|554.66|564.91|552.11|508
1679966400000|2023-03-28 01:20:00|567.08|554.28|565.92|553.12|567.28|554.48|565.24|552.44|538
1679966700000|2023-03-28 01:25:00|565.96|553.16|567.6|554.8|567.6|554.8|565.89|553.09|464
1679967000000|2023-03-28 01:30:00|567.5|554.7|568.15|555.35|568.15|555.35|567.5|554.7|520
1679967300000|2023-03-28 01:35:00|568.16|555.36|571.4|558.6|572.38|559.58|568.09|555.29|565
1679967600000|2023-03-28 01:40:00|571.39|558.59|571.07|558.27|571.85|559.05|570.67|557.87|572
1679967900000|2023-03-28 01:45:00|571.08|558.28|570.98|558.18|572.06|559.26|570.72|557.92|497
1679968200000|2023-03-28 01:50:00|571.01|558.21|569.4|556.6|571.01|558.21|569.31|556.51|407
1679968500000|2023-03-28 01:55:00|569.39|556.59|569.25|556.45|569.89|557.09|569.08|556.28|372
1679968800000|2023-03-28 02:00:00|569.26|556.46|569.18|556.38|569.5|556.7|568.96|556.16|400
1679969100000|2023-03-28 02:05:00|569.19|556.39|569.93|557.13|570.24|557.44|569.05|556.25|419
1679969400000|2023-03-28 02:10:00|569.92|557.12|568.37|555.57|569.96|557.16|568.3|555.5|398
1679969700000|2023-03-28 02:15:00|568.41|555.61|567.65|554.85|568.53|555.73|567.5|554.7|360
1679970000000|2023-03-28 02:20:00|567.69|554.89|566.71|553.91|567.99|555.19|566.64|553.84|358
1679970300000|2023-03-28 02:25:00|566.73|553.93|566.12|553.32|566.83|554.03|565.98|553.18|421
1679970600000|2023-03-28 02:30:00|566.25|553.45|567.02|554.22|568.05|555.25|566.11|553.31|447
1679970900000|2023-03-28 02:35:00|567.08|554.28|567.85|555.05|568.3|555.5|566.46|553.66|412
1679971200000|2023-03-28 02:40:00|567.84|555.04|568.03|555.23|568.37|555.57|567.4|554.6|459
1679971500000|2023-03-28 02:45:00|568.04|555.24|568.38|555.58|568.48|555.68|567.42|554.62|425
1679971800000|2023-03-28 02:50:00|568.43|555.63|567.83|555.03|568.43|555.63|567.65|554.85|370
1679972100000|2023-03-28 02:55:00|567.78|554.98|567.7|554.9|568.45|555.65|567.35|554.55|448
1679972400000|2023-03-28 03:00:00|567.77|554.97|566.7|553.9|567.88|555.08|566.63|553.83|404
1679972700000|2023-03-28 03:05:00|566.72|553.92|566.49|553.69|567.73|554.93|566.19|553.39|468
1679973000000|2023-03-28 03:10:00|566.51|553.71|566.38|553.58|566.84|554.04|566.02|553.22|406
1679973300000|2023-03-28 03:15:00|566.41|553.61|565.82|553.02|566.78|553.98|565.65|552.85|379
1679973600000|2023-03-28 03:20:00|565.86|553.06|566.2|553.4|566.65|553.85|565.73|552.93|371
1679973900000|2023-03-28 03:25:00|566.22|553.42|565.34|552.54|566.56|553.76|565.34|552.54|383
1679974200000|2023-03-28 03:30:00|565.35|552.55|564.7|551.9|565.56|552.76|564.37|551.57|488
1679974500000|2023-03-28 03:35:00|564.74|551.94|565.82|553.02|565.9|553.1|564.12|551.32|514
1679974800000|2023-03-28 03:40:00|565.84|553.04|565.75|552.95|566.02|553.22|565.26|552.46|366
1679975100000|2023-03-28 03:45:00|565.7|552.9|566.77|553.97|566.97|554.17|565.3|552.5|465
1679975400000|2023-03-28 03:50:00|566.79|553.99|566.42|553.62|567|554.2|566.21|553.41|338
1679975700000|2023-03-28 03:55:00|566.44|553.64|565.41|552.61|566.65|553.85|565.33|552.53|389
1679976000000|2023-03-28 04:00:00|565.42|552.62|566.34|553.54|566.66|553.86|565.41|552.61|416
1679976300000|2023-03-28 04:05:00|566.33|553.53|566.29|553.49|566.89|554.09|565.82|553.02|412
1679976600000|2023-03-28 04:10:00|566.3|553.5|567.65|554.85|567.76|554.96|566.28|553.48|369
1679976900000|2023-03-28 04:15:00|567.68|554.88|567.21|554.41|567.92|555.12|566.65|553.85|343
1679977200000|2023-03-28 04:20:00|567.22|554.42|567.7|554.9|567.74|554.94|566.68|553.88|367
1679977500000|2023-03-28 04:25:00|567.67|554.87|567.61|554.81|568.34|555.54|567.05|554.25|473
1679977800000|2023-03-28 04:30:00|567.58|554.78|567.28|554.48|567.95|555.15|567.14|554.34|304
1679978100000|2023-03-28 04:35:00|567.23|554.43|566.89|554.09|567.77|554.97|566.58|553.78|465
1679978400000|2023-03-28 04:40:00|566.9|554.1|566.3|553.5|567.05|554.25|566.2|553.4|355
1679978700000|2023-03-28 04:45:00|566.33|553.53|566.38|553.58|566.56|553.76|566.11|553.31|375
1679979000000|2023-03-28 04:50:00|566.41|553.61|566.85|554.05|566.99|554.19|566.21|553.41|343
1679979300000|2023-03-28 04:55:00|566.83|554.03|569.78|556.98|569.87|557.07|566.79|553.99|451
1679979600000|2023-03-28 05:00:00|569.81|557.01|570.91|558.11|571.42|558.62|569.5|556.7|442
1679979900000|2023-03-28 05:05:00|570.88|558.08|570.32|557.52|571.45|558.65|570.15|557.35|427
1679980200000|2023-03-28 05:10:00|570.27|557.47|571.02|558.22|571.12|558.32|570.11|557.31|454
1679980500000|2023-03-28 05:15:00|571.03|558.23|570.58|557.78|571.71|558.91|570.55|557.75|406
1679980800000|2023-03-28 05:20:00|570.56|557.76|570.68|557.88|571.02|558.22|570.35|557.55|404
1679981100000|2023-03-28 05:25:00|570.8|558|569.35|556.55|571.03|558.23|569.35|556.55|369
1679981400000|2023-03-28 05:30:00|569.42|556.62|569.78|556.98|569.9|557.1|568.49|555.69|476
1679981700000|2023-03-28 05:35:00|569.79|556.99|569.79|556.99|570.08|557.28|568.92|556.12|416
1679982000000|2023-03-28 05:40:00|569.69|556.89|569.54|556.74|570.34|557.54|568.73|555.93|464
1679982300000|2023-03-28 05:45:00|569.58|556.78|570.36|557.56|570.9|558.1|569.54|556.74|404
1679982600000|2023-03-28 05:50:00|570.44|557.64|570.45|557.65|571.1|558.3|570.27|557.47|373
1679982900000|2023-03-28 05:55:00|570.46|557.66|572.63|559.83|572.73|559.93|570.4|557.6|415
1679983200000|2023-03-28 06:00:00|572.67|559.87|574.47|561.67|574.51|561.71|572.62|559.82|543
1679983500000|2023-03-28 06:05:00|574.49|561.69|574.25|561.45|575.28|562.48|573.94|561.14|601
1679983800000|2023-03-28 06:10:00|574.31|561.51|572.8|560|574.73|561.93|572.58|559.78|561
1679984100000|2023-03-28 06:15:00|572.83|560.03|574.85|562.05|575.14|562.34|572.83|560.03|591
1679984400000|2023-03-28 06:20:00|574.84|562.04|575.49|562.69|576.63|563.83|574.82|562.02|515
1679984700000|2023-03-28 06:25:00|575.46|562.66|574.91|562.11|576.16|563.36|574.75|561.95|540
1679985000000|2023-03-28 06:30:00|575.08|562.28|576.35|563.55|576.54|563.74|574.91|562.11|517
1679985300000|2023-03-28 06:35:00|576.41|563.61|576.05|563.25|577.83|565.03|576.05|563.25|522
1679985600000|2023-03-28 06:40:00|576.01|563.21|576.33|563.53|576.52|563.72|575.83|563.03|509
1679985900000|2023-03-28 06:45:00|576.31|563.51|577.02|564.22|577.17|564.37|575.87|563.07|517
1679986200000|2023-03-28 06:50:00|577.03|564.23|578.32|565.52|578.6|565.8|576.99|564.19|516
1679986500000|2023-03-28 06:55:00|578.31|565.51|577.65|564.85|578.83|566.03|577.62|564.82|497
1679986800000|2023-03-28 07:00:00|577.66|564.86|577.26|564.46|578.3|565.5|577.06|564.26|542
1679987100000|2023-03-28 07:05:00|577.22|564.42|577.21|564.41|577.38|564.58|576.74|563.94|459
1679987400000|2023-03-28 07:10:00|577.22|564.42|575.45|562.65|577.47|564.67|575.44|562.64|422
1679987700000|2023-03-28 07:15:00|575.43|562.63|575.4|562.6|575.51|562.71|574.8|562|401
1679988000000|2023-03-28 07:20:00|575.43|562.63|575.93|563.13|576.5|563.7|574.87|562.07|461
1679988300000|2023-03-28 07:25:00|575.92|563.12|576.76|563.96|576.89|564.09|575.89|563.09|305
1679988600000|2023-03-28 07:30:00|576.77|563.97|575.64|562.84|576.89|564.09|575.58|562.78|376
1679988900000|2023-03-28 07:35:00|575.65|562.85|576.82|564.02|576.86|564.06|575.58|562.78|362
1679989200000|2023-03-28 07:40:00|576.83|564.03|576.29|563.49|577.05|564.25|576.2|563.4|328
1679989500000|2023-03-28 07:45:00|576.3|563.5|576.2|563.4|576.45|563.65|575.94|563.14|408
1679989800000|2023-03-28 07:50:00|576.16|563.36|575.12|562.32|576.18|563.38|575.09|562.29|468
1679990100000|2023-03-28 07:55:00|575.13|562.33|574.28|561.48|575.26|562.46|573.77|560.97|516
1679990400000|2023-03-28 08:00:00|574.19|561.39|574.62|561.82|575.14|562.34|574.1|561.3|486
1679990700000|2023-03-28 08:05:00|574.67|561.87|576|563.2|576.2|563.4|574.59|561.79|466
1679991000000|2023-03-28 08:10:00|576.03|563.23|575.99|563.19|576.7|563.9|575.99|563.19|365
1679991300000|2023-03-28 08:15:00|576.03|563.23|577.05|564.25|577.53|564.73|575.93|563.13|395
1679991600000|2023-03-28 08:20:00|577.03|564.23|575.53|562.73|577.19|564.39|575.49|562.69|445
1679991900000|2023-03-28 08:25:00|575.51|562.71|576.78|563.98|577.07|564.27|575.51|562.71|359
1679992200000|2023-03-28 08:30:00|576.77|563.97|576.45|563.65|576.78|563.98|575.93|563.13|424
1679992500000|2023-03-28 08:35:00|576.38|563.58|576.14|563.34|576.5|563.7|575.77|562.97|446
1679992800000|2023-03-28 08:40:00|576.12|563.32|577.91|565.11|577.92|565.12|575.57|562.77|406
1679993100000|2023-03-28 08:45:00|577.92|565.12|578.14|565.34|578.5|565.7|577.38|564.58|461
1679993400000|2023-03-28 08:50:00|578.05|565.25|578.99|566.19|579.12|566.32|578.05|565.25|479
1679993700000|2023-03-28 08:55:00|578.97|566.17|578.67|565.87|579.56|566.76|578.4|565.6|443
1679994000000|2023-03-28 09:00:00|578.65|565.85|578.38|565.58|578.76|565.96|577.85|565.05|420
1679994300000|2023-03-28 09:05:00|578.4|565.6|577.9|565.1|578.48|565.68|577.77|564.97|311
1679994600000|2023-03-28 09:10:00|577.82|565.02|577.87|565.07|578.23|565.43|577.75|564.95|309
1679994900000|2023-03-28 09:15:00|577.88|565.08|577.74|564.94|578.78|565.98|577.65|564.85|442
1679995200000|2023-03-28 09:20:00|577.69|564.89|576.54|563.74|577.79|564.99|576.43|563.63|477
1679995500000|2023-03-28 09:25:00|576.53|563.73|576.6|563.8|576.84|564.04|575.95|563.15|388
1679995800000|2023-03-28 09:30:00|576.44|563.64|575.84|563.04|576.6|563.8|575.84|563.04|373
1679996100000|2023-03-28 09:35:00|575.83|563.03|576.1|563.3|576.32|563.52|575.74|562.94|369
1679996400000|2023-03-28 09:40:00|576.16|563.36|576.72|563.92|576.77|563.97|576.08|563.28|393
1679996700000|2023-03-28 09:45:00|576.71|563.91|574.14|561.34|576.88|564.08|574.13|561.33|581
1679997000000|2023-03-28 09:50:00|574.13|561.33|574.39|561.59|575.09|562.29|572.54|559.74|598
1679997300000|2023-03-28 09:55:00|574.48|561.68|573.67|560.87|574.91|562.11|573.67|560.87|437
1679997600000|2023-03-28 10:00:00|573.66|560.86|575.54|562.74|575.58|562.78|573.66|560.86|512
1679997900000|2023-03-28 10:05:00|575.57|562.77|575.67|562.87|576.07|563.27|575.45|562.65|440
1679998200000|2023-03-28 10:10:00|575.63|562.83|577.05|564.25|577.08|564.28|575.63|562.83|347
1679998500000|2023-03-28 10:15:00|576.98|564.18|576.53|563.73|577.29|564.49|576.51|563.71|443
1679998800000|2023-03-28 10:20:00|576.49|563.69|576.26|563.46|577.93|565.13|575.25|562.45|546
1679999100000|2023-03-28 10:25:00|576.29|563.49|576.75|563.95|578.13|565.33|576.17|563.37|539
1679999400000|2023-03-28 10:30:00|576.74|563.94|575.53|562.73|577.71|564.91|575.53|562.73|545
1679999700000|2023-03-28 10:35:00|575.47|562.67|575.37|562.57|575.89|563.09|574.21|561.41|599
1680000000000|2023-03-28 10:40:00|575.35|562.55|574.58|561.78|575.9|563.1|574.54|561.74|591
1680000300000|2023-03-28 10:45:00|574.61|561.81|574.17|561.37|574.86|562.06|572.92|560.12|573
1680000600000|2023-03-28 10:50:00|574.19|561.39|573.41|560.61|574.23|561.43|572.64|559.84|606
1680000900000|2023-03-28 10:55:00|573.42|560.62|575.11|562.31|575.37|562.57|573.42|560.62|544
1680001200000|2023-03-28 11:00:00|575.1|562.3|576.53|563.73|576.63|563.83|574.95|562.15|509
1680001500000|2023-03-28 11:05:00|576.5|563.7|575.9|563.1|576.81|564.01|575.61|562.81|464
1680001800000|2023-03-28 11:10:00|575.89|563.09|578.02|565.22|578.09|565.29|575.15|562.35|559
1680002100000|2023-03-28 11:15:00|578.07|565.27|577.65|564.85|578.11|565.31|576.42|563.62|547
1680002400000|2023-03-28 11:20:00|577.6|564.8|579.1|566.3|579.46|566.66|577.6|564.8|666
1680002700000|2023-03-28 11:25:00|579.08|566.28|578.61|565.81|580.29|567.49|578.53|565.73|616
1680003000000|2023-03-28 11:30:00|578.63|565.83|578.19|565.39|579.7|566.9|577.86|565.06|588
1680003300000|2023-03-28 11:35:00|578.2|565.4|578.57|565.77|579.51|566.71|578.17|565.37|497
1680003600000|2023-03-28 11:40:00|578.55|565.75|578.51|565.71|579.66|566.86|578.42|565.62|487
1680003900000|2023-03-28 11:45:00|578.52|565.72|581.42|568.62|581.61|568.81|578.41|565.61|568
1680004200000|2023-03-28 11:50:00|581.44|568.64|582.64|569.84|583.22|570.42|581.41|568.61|687
1680004500000|2023-03-28 11:55:00|582.69|569.89|581.58|568.78|582.72|569.92|581.35|568.55|535
1680004800000|2023-03-28 12:00:00|581.61|568.81|581.98|569.18|583.21|570.41|581.61|568.81|622
1680005100000|2023-03-28 12:05:00|581.97|569.17|581.73|568.93|583.14|570.34|581.68|568.88|551
1680005400000|2023-03-28 12:10:00|581.72|568.92|581.3|568.5|583.43|570.63|581.3|568.5|589
1680005700000|2023-03-28 12:15:00|581.27|568.47|580.45|567.65|581.56|568.76|580.15|567.35|561
1680006000000|2023-03-28 12:20:00|580.44|567.64|580.05|567.25|581.25|568.45|579.82|567.02|659
1680006300000|2023-03-28 12:25:00|580.01|567.21|578.64|565.84|580.16|567.36|578.47|565.67|732
1680006600000|2023-03-28 12:30:00|578.61|565.81|580.23|567.43|580.29|567.49|578.52|565.72|650
1680006900000|2023-03-28 12:35:00|580.15|567.35|579.13|566.33|580.26|567.46|578.65|565.85|590
1680007200000|2023-03-28 12:40:00|579.1|566.3|579.1|566.3|579.45|566.65|578.45|565.65|613
1680007500000|2023-03-28 12:45:00|579.07|566.27|580.44|567.64|580.87|568.07|579.04|566.24|625
1680007800000|2023-03-28 12:50:00|580.43|567.63|579.61|566.81|580.56|567.76|579.51|566.71|551
1680008100000|2023-03-28 12:55:00|579.62|566.82|579.21|566.41|580.01|567.21|579.14|566.34|563
1680008400000|2023-03-28 13:00:00|579.23|566.43|579.16|566.36|579.61|566.81|578.98|566.18|513
1680008700000|2023-03-28 13:05:00|579.13|566.33|577.82|565.02|579.13|566.33|577.81|565.01|534
1680009000000|2023-03-28 13:10:00|577.8|565|577.78|564.98|578.19|565.39|577.39|564.59|424
1680009300000|2023-03-28 13:15:00|577.77|564.97|576.75|563.95|578.06|565.26|576.69|563.89|574
1680009600000|2023-03-28 13:20:00|576.72|563.92|577.01|564.21|577.1|564.3|576.62|563.82|374
1680009900000|2023-03-28 13:25:00|577.04|564.24|578.76|565.96|578.76|565.96|576.83|564.03|680
1680010200000|2023-03-28 13:30:00|578.74|565.94|578.67|565.87|579.61|566.81|577.18|564.38|785
1680010500000|2023-03-28 13:35:00|578.68|565.88|580.63|567.83|580.71|567.91|578.31|565.51|733
1680010800000|2023-03-28 13:40:00|580.64|567.84|579.84|567.04|581.07|568.27|579.12|566.32|724
1680011100000|2023-03-28 13:45:00|579.89|567.09|580.65|567.85|580.81|568.01|579.42|566.62|631
1680011400000|2023-03-28 13:50:00|580.67|567.87|580.31|567.51|581.56|568.76|580.31|567.51|673
1680011700000|2023-03-28 13:55:00|580.34|567.54|578.37|565.57|580.77|567.97|578.01|565.21|670
1680012000000|2023-03-28 14:00:00|578.42|565.62|579.27|566.47|579.8|567|577.95|565.15|737
1680012300000|2023-03-28 14:05:00|579.26|566.46|580.71|567.91|581.32|568.52|579.26|566.46|722
1680012600000|2023-03-28 14:10:00|580.7|567.9|579.58|566.78|581.05|568.25|579.51|566.71|567
1680012900000|2023-03-28 14:15:00|579.6|566.8|579.11|566.31|580.6|567.8|579.02|566.22|722
1680013200000|2023-03-28 14:20:00|579.07|566.27|580.27|567.47|580.33|567.53|578.64|565.84|636
1680013500000|2023-03-28 14:25:00|580.26|567.46|580.37|567.57|580.91|568.11|579.91|567.11|585
1680013800000|2023-03-28 14:30:00|580.38|567.58|578.27|565.47|580.52|567.72|578.09|565.29|643
1680014100000|2023-03-28 14:35:00|578.26|565.46|578.9|566.1|579.02|566.22|578.25|565.45|569
1680014400000|2023-03-28 14:40:00|578.91|566.11|579.96|567.16|580.23|567.43|578.61|565.81|469
1680014700000|2023-03-28 14:45:00|579.91|567.11|580.7|567.9|581.24|568.44|579.81|567.01|634
1680015000000|2023-03-28 14:50:00|580.71|567.91|579.37|566.57|580.95|568.15|579.17|566.37|553
1680015300000|2023-03-28 14:55:00|579.35|566.55|579.52|566.72|580.05|567.25|578.87|566.07|619
1680015600000|2023-03-28 15:00:00|579.47|566.67|578.82|566.02|580.07|567.27|578.78|565.98|514
1680015900000|2023-03-28 15:05:00|578.84|566.04|578.26|565.46|578.97|566.17|578.23|565.43|389
1680016200000|2023-03-28 15:10:00|578.25|565.45|577.87|565.07|578.27|565.47|577.12|564.32|542
1680016500000|2023-03-28 15:15:00|577.83|565.03|578.3|565.5|578.88|566.08|577.83|565.03|437
1680016800000|2023-03-28 15:20:00|578.31|565.51|578.19|565.39|578.55|565.75|577.97|565.17|419
1680017100000|2023-03-28 15:25:00|578.17|565.37|578.8|566|578.8|566|577.79|564.99|458
1680017400000|2023-03-28 15:30:00|578.79|565.99|579.16|566.36|579.67|566.87|578.73|565.93|509
1680017700000|2023-03-28 15:35:00|579.15|566.35|579.66|566.86|579.9|567.1|578.86|566.06|545
1680018000000|2023-03-28 15:40:00|579.67|566.87|578.69|565.89|579.7|566.9|578.56|565.76|581
1680018300000|2023-03-28 15:45:00|578.66|565.86|577.92|565.12|578.95|566.15|577.36|564.56|638
1680018600000|2023-03-28 15:50:00|577.87|565.07|578.46|565.66|578.95|566.15|577.64|564.84|563
1680018900000|2023-03-28 15:55:00|578.48|565.68|579.73|566.93|579.8|567|578.39|565.59|485
1680019200000|2023-03-28 16:00:00|579.71|566.91|578.24|565.44|580.04|567.24|578.23|565.43|567
1680019500000|2023-03-28 16:05:00|578.26|565.46|578.19|565.39|578.73|565.93|577.54|564.74|555
1680019800000|2023-03-28 16:10:00|578.21|565.41|577.96|565.16|578.87|566.07|577.74|564.94|478
1680020100000|2023-03-28 16:15:00|577.94|565.14|576.17|563.37|578.07|565.27|575.53|562.73|617
1680020400000|2023-03-28 16:20:00|576.18|563.38|576.24|563.44|576.98|564.18|575.89|563.09|571
1680020700000|2023-03-28 16:25:00|576.33|563.53|577.28|564.48|577.3|564.5|576.29|563.49|569
1680021000000|2023-03-28 16:30:00|577.22|564.42|576.81|564.01|577.27|564.47|576.11|563.31|541
1680021300000|2023-03-28 16:35:00|576.77|563.97|576.29|563.49|577.25|564.45|576.16|563.36|469
1680021600000|2023-03-28 16:40:00|576.3|563.5|577.33|564.53|577.59|564.79|576.29|563.49|450
1680021900000|2023-03-28 16:45:00|577.34|564.54|577.24|564.44|577.67|564.87|577.02|564.22|412
1680022200000|2023-03-28 16:50:00|577.26|564.46|576.21|563.41|577.28|564.48|575.91|563.11|507
1680022500000|2023-03-28 16:55:00|576.19|563.39|577.07|564.27|577.09|564.29|576.06|563.26|508
1680022800000|2023-03-28 17:00:00|577.12|564.32|576.59|563.79|577.38|564.58|576.37|563.57|603
1680023100000|2023-03-28 17:05:00|576.57|563.77|577.59|564.79|578.25|565.45|576.08|563.28|614
1680023400000|2023-03-28 17:10:00|577.69|564.89|576.78|563.98|577.73|564.93|576.55|563.75|472
1680023700000|2023-03-28 17:15:00|576.79|563.99|576.27|563.47|577.16|564.36|575.13|562.33|507
1680024000000|2023-03-28 17:20:00|576.24|563.44|576.69|563.89|576.83|564.03|575.79|562.99|591
1680024300000|2023-03-28 17:25:00|576.7|563.9|578.82|566.02|578.83|566.03|576.48|563.68|629
1680024600000|2023-03-28 17:30:00|578.83|566.03|577.31|564.51|578.98|566.18|577.06|564.26|521
1680024900000|2023-03-28 17:35:00|577.3|564.5|578.31|565.51|579.24|566.44|577.04|564.24|544
1680025200000|2023-03-28 17:40:00|578.32|565.52|578.89|566.09|579.08|566.28|578.01|565.21|458
1680025500000|2023-03-28 17:45:00|578.84|566.04|579.06|566.26|579.2|566.4|578.07|565.27|537
1680025800000|2023-03-28 17:50:00|579.07|566.27|579.03|566.23|579.27|566.47|578.89|566.09|367
1680026100000|2023-03-28 17:55:00|578.96|566.16|578.95|566.15|579.22|566.42|578.34|565.54|526
1680026400000|2023-03-28 18:00:00|578.94|566.14|578.62|565.82|579.17|566.37|578.2|565.4|503
1680026700000|2023-03-28 18:05:00|578.6|565.8|578.66|565.86|578.74|565.94|578.26|565.46|438
1680027000000|2023-03-28 18:10:00|578.65|565.85|579.37|566.57|579.47|566.67|578.53|565.73|422
1680027300000|2023-03-28 18:15:00|579.44|566.64|579.94|567.14|580.3|567.5|579.22|566.42|483
1680027600000|2023-03-28 18:20:00|579.93|567.13|579.96|567.16|580.48|567.68|579.57|566.77|496
1680027900000|2023-03-28 18:25:00|579.98|567.18|580.87|568.07|581.13|568.33|579.93|567.13|483
1680028200000|2023-03-28 18:30:00|580.95|568.15|580.78|567.98|581|568.2|580.51|567.71|437
1680028500000|2023-03-28 18:35:00|580.8|568|581.3|568.5|581.6|568.8|580.42|567.62|404
1680028800000|2023-03-28 18:40:00|581.33|568.53|582.82|570.02|583.05|570.25|581.23|568.43|548
1680029100000|2023-03-28 18:45:00|582.83|570.03|588.82|576.02|588.85|576.05|582.83|570.03|986
1680029400000|2023-03-28 18:50:00|588.84|576.04|586.32|573.52|588.86|576.06|586.22|573.42|792
1680029700000|2023-03-28 18:55:00|586.31|573.51|587.74|574.94|588.94|576.14|586.29|573.49|880
1680030000000|2023-03-28 19:00:00|587.76|574.96|588.64|575.84|590.09|577.29|587.76|574.96|879
1680030300000|2023-03-28 19:05:00|588.59|575.79|588.76|575.96|589.91|577.11|588.41|575.61|775
1680030600000|2023-03-28 19:10:00|588.77|575.97|590.29|577.49|590.47|577.67|588.77|575.97|698
1680030900000|2023-03-28 19:15:00|590.3|577.5|589.54|576.74|590.87|578.07|589.39|576.59|706
1680031200000|2023-03-28 19:20:00|589.53|576.73|589.56|576.76|590.33|577.53|588.78|575.98|722
1680031500000|2023-03-28 19:25:00|589.51|576.71|591.56|578.76|591.95|579.15|589.39|576.59|733
1680031800000|2023-03-28 19:30:00|591.57|578.77|589.89|577.09|591.7|578.9|589.21|576.41|704
1680032100000|2023-03-28 19:35:00|589.88|577.08|591.51|578.71|591.56|578.76|589.88|577.08|690
1680032400000|2023-03-28 19:40:00|591.53|578.73|591.32|578.52|592.06|579.26|591.32|578.52|587
1680032700000|2023-03-28 19:45:00|591.31|578.51|592.12|579.32|592.2|579.4|590.72|577.92|611
1680033000000|2023-03-28 19:50:00|592.09|579.29|593.29|580.49|595.28|582.48|592.09|579.29|834
1680033300000|2023-03-28 19:55:00|593.3|580.5|593.1|580.3|593.7|580.9|592.37|579.57|774
1680033600000|2023-03-28 20:00:00|593.19|580.39|594.24|581.44|594.54|581.74|592.87|580.07|773
1680033900000|2023-03-28 20:05:00|594.3|581.5|593.53|580.73|594.53|581.73|593.07|580.27|700
1680034200000|2023-03-28 20:10:00|593.52|580.72|593.17|580.37|593.95|581.15|593.1|580.3|653
1680034500000|2023-03-28 20:15:00|593.21|580.41|593.32|580.52|593.78|580.98|592.58|579.78|589
1680034800000|2023-03-28 20:20:00|593.3|580.5|592.37|579.57|593.4|580.6|592.16|579.36|596
1680035100000|2023-03-28 20:25:00|592.34|579.54|592.59|579.79|592.91|580.11|592.18|579.38|395
1680035400000|2023-03-28 20:30:00|592.73|579.93|591.47|578.67|593.1|580.3|591.27|578.47|413
1680035700000|2023-03-28 20:35:00|591.43|578.63|591.53|578.73|591.78|578.98|591.22|578.42|356
1680036000000|2023-03-28 20:40:00|591.58|578.78|591.89|579.09|592.42|579.62|591.25|578.45|491
1680036300000|2023-03-28 20:45:00|591.94|579.14|590.16|577.36|592.25|579.45|589.52|576.72|641
1680036600000|2023-03-28 20:50:00|590.05|577.25|590.56|577.76|590.72|577.92|589.83|577.03|520
1680036900000|2023-03-28 20:55:00|590.58|577.78|589.66|576.86|590.97|578.17|589.62|576.82|410
1680037200000|2023-03-28 21:00:00|589.63|576.83|591.07|578.27|591.12|578.32|589.59|576.79|307
1680037500000|2023-03-28 21:05:00|591.09|578.29|590.26|577.46|591.26|578.46|590.16|577.36|300
1680037800000|2023-03-28 21:10:00|590.27|577.47|588.06|575.26|590.28|577.48|588.02|575.22|288
1680038100000|2023-03-28 21:15:00|588.05|575.25|587.96|575.16|588.69|575.89|587.94|575.14|199
1680038400000|2023-03-28 21:20:00|587.97|575.17|587.98|575.18|588.61|575.81|587.91|575.11|189
1680038700000|2023-03-28 21:25:00|587.97|575.17|588.41|575.61|588.46|575.66|587.85|575.05|150
1680039000000|2023-03-28 21:30:00|588.42|575.62|588.3|575.5|588.57|575.77|588.09|575.29|147
1680039300000|2023-03-28 21:35:00|588.29|575.49|588.26|575.46|589.74|576.94|588.13|575.33|115
1680039600000|2023-03-28 21:40:00|588.25|575.45|588.1|575.3|588.45|575.65|588.1|575.3|271
1680039900000|2023-03-28 21:45:00|588.17|575.37|586.11|573.31|588.17|575.37|585.85|573.05|340
1680040200000|2023-03-28 21:50:00|586.09|573.29|585.95|573.15|586.55|573.75|584.9|572.1|428
1680040500000|2023-03-28 21:55:00|585.94|573.14|586.21|573.41|586.52|573.72|585.61|572.81|341
1680040800000|2023-03-28 22:00:00|586.2|573.4|585.64|572.84|586.22|573.42|584.76|571.96|569
1680041100000|2023-03-28 22:05:00|585.7|572.9|586.12|573.32|586.42|573.62|585.63|572.83|365
1680041400000|2023-03-28 22:10:00|586.14|573.34|585.92|573.12|586.33|573.53|585.53|572.73|390
1680041700000|2023-03-28 22:15:00|585.97|573.17|585.36|572.56|586.01|573.21|585.18|572.38|413
1680042000000|2023-03-28 22:20:00|585.39|572.59|585.3|572.5|585.61|572.81|584.91|572.11|419
1680042300000|2023-03-28 22:25:00|585.29|572.49|586.03|573.23|586.33|573.53|585.08|572.28|427
1680042600000|2023-03-28 22:30:00|586.01|573.21|586.2|573.4|586.35|573.55|586|573.2|405
1680042900000|2023-03-28 22:35:00|586.21|573.41|586.53|573.73|586.53|573.73|586.02|573.22|290
1680043200000|2023-03-28 22:40:00|586.54|573.74|585.52|572.72|586.55|573.75|585.22|572.42|354
1680043500000|2023-03-28 22:45:00|585.53|572.73|585.7|572.9|586.2|573.4|585.49|572.69|453
1680043800000|2023-03-28 22:50:00|585.72|572.92|586.54|573.74|586.65|573.85|585.65|572.85|306
1680044100000|2023-03-28 22:55:00|586.57|573.77|586.69|573.89|586.74|573.94|585.64|572.84|359
1680044400000|2023-03-28 23:00:00|586.7|573.9|587.97|575.17|588|575.2|586.67|573.87|436
1680044700000|2023-03-28 23:05:00|588.01|575.21|588.35|575.55|589.18|576.38|587.83|575.03|600
1680045000000|2023-03-28 23:10:00|588.32|575.52|587.36|574.56|589.02|576.22|587.34|574.54|459
1680045300000|2023-03-28 23:15:00|587.39|574.59|587.83|575.03|587.95|575.15|587.15|574.35|486
1680045600000|2023-03-28 23:20:00|587.88|575.08|588.12|575.32|588.46|575.66|587.68|574.88|516
1680045900000|2023-03-28 23:25:00|588.06|575.26|588.44|575.64|589.45|576.65|587.91|575.11|554
1680046200000|2023-03-28 23:30:00|588.51|575.71|589.12|576.32|589.49|576.69|588.39|575.59|520
1680046500000|2023-03-28 23:35:00|589.07|576.27|588.81|576.01|589.52|576.72|588.22|575.42|454
1680046800000|2023-03-28 23:40:00|588.87|576.07|588.41|575.61|588.88|576.08|587.89|575.09|460
1680047100000|2023-03-28 23:45:00|588.43|575.63|588.42|575.62|589|576.2|588.41|575.61|476
1680047400000|2023-03-28 23:50:00|588.41|575.61|588.29|575.49|588.88|576.08|588.21|575.41|315
1680047700000|2023-03-28 23:55:00|588.3|575.5|587.28|574.48|588.36|575.56|587.2|574.4|366
1680048000000|2023-03-29 00:00:00|587.31|574.51|590.26|577.46|590.31|577.51|587.31|574.51|585
1680048300000|2023-03-29 00:05:00|590.28|577.48|590.08|577.28|590.35|577.55|588.75|575.95|484
1680048600000|2023-03-29 00:10:00|590.05|577.25|589.78|576.98|590.69|577.89|589.76|576.96|484
1680048900000|2023-03-29 00:15:00|589.81|577.01|590.66|577.86|590.84|578.04|589.3|576.5|415
1680049200000|2023-03-29 00:20:00|590.65|577.85|591.94|579.14|592.07|579.27|590.54|577.74|486
1680049500000|2023-03-29 00:25:00|591.97|579.17|591.69|578.89|592.26|579.46|591.54|578.74|507
1680049800000|2023-03-29 00:30:00|591.6|578.8|589.6|576.8|591.7|578.9|589.55|576.75|536
1680050100000|2023-03-29 00:35:00|589.59|576.79|589.93|577.13|590.17|577.37|589.1|576.3|416
1680050400000|2023-03-29 00:40:00|589.95|577.15|589.21|576.41|589.95|577.15|588.27|575.47|424
1680050700000|2023-03-29 00:45:00|589.22|576.42|588.86|576.06|589.47|576.67|588.24|575.44|457
1680051000000|2023-03-29 00:50:00|588.87|576.07|589.17|576.37|589.97|577.17|588.87|576.07|463
1680051300000|2023-03-29 00:55:00|589.16|576.36|588.96|576.16|589.72|576.92|588.83|576.03|385
1680051600000|2023-03-29 01:00:00|588.98|576.18|591.1|578.3|591.15|578.35|588.92|576.12|506
1680051900000|2023-03-29 01:05:00|591.09|578.29|590.42|577.62|591.33|578.53|590.42|577.62|416
1680052200000|2023-03-29 01:10:00|590.46|577.66|592.26|579.46|592.28|579.48|590.38|577.58|542
1680052500000|2023-03-29 01:15:00|592.25|579.45|593.83|581.03|594.1|581.3|592.19|579.39|576
1680052800000|2023-03-29 01:20:00|593.78|580.98|593.73|580.93|594.5|581.7|593.16|580.36|624
1680053100000|2023-03-29 01:25:00|593.72|580.92|593.09|580.29|594.1|581.3|592.75|579.95|517
1680053400000|2023-03-29 01:30:00|593.13|580.33|593.41|580.61|593.6|580.8|593.1|580.3|424
1680053700000|2023-03-29 01:35:00|593.4|580.6|592.73|579.93|594.12|581.32|592.56|579.76|483
1680054000000|2023-03-29 01:40:00|592.8|580|593.51|580.71|593.82|581.02|592.64|579.84|419
1680054300000|2023-03-29 01:45:00|593.49|580.69|592.84|580.04|593.77|580.97|592.56|579.76|494
1680054600000|2023-03-29 01:50:00|592.86|580.06|592.7|579.9|592.92|580.12|592.16|579.36|428
1680054900000|2023-03-29 01:55:00|592.71|579.91|593.41|580.61|593.74|580.94|592.67|579.87|408
1680055200000|2023-03-29 02:00:00|593.45|580.65|594.07|581.27|594.45|581.65|593.45|580.65|397
1680055500000|2023-03-29 02:05:00|594.09|581.29|594.47|581.67|594.64|581.84|593.98|581.18|345
1680055800000|2023-03-29 02:10:00|594.48|581.68|594.8|582|594.9|582.1|594.23|581.43|293
1680056100000|2023-03-29 02:15:00|594.81|582.01|594.81|582.01|595.07|582.27|594.39|581.59|373
1680056400000|2023-03-29 02:20:00|594.86|582.06|596.17|583.37|596.18|583.38|594.6|581.8|453
1680056700000|2023-03-29 02:25:00|596.14|583.34|596.47|583.67|596.69|583.89|595.91|583.11|408
1680057000000|2023-03-29 02:30:00|596.45|583.65|596.99|584.19|597.18|584.38|596.35|583.55|375
1680057300000|2023-03-29 02:35:00|597.06|584.26|595.19|582.39|597.47|584.67|594.76|581.96|482
1680057600000|2023-03-29 02:40:00|595.17|582.37|595.36|582.56|596.33|583.53|595.1|582.3|580
1680057900000|2023-03-29 02:45:00|595.37|582.57|595.23|582.43|595.68|582.88|595.09|582.29|413
1680058200000|2023-03-29 02:50:00|595.19|582.39|595.63|582.83|596.13|583.33|594.94|582.14|486
1680058500000|2023-03-29 02:55:00|595.61|582.81|596.3|583.5|596.73|583.93|595.61|582.81|406
1680058800000|2023-03-29 03:00:00|596.33|583.53|596.55|583.75|596.85|584.05|596.03|583.23|356
1680059100000|2023-03-29 03:05:00|596.56|583.76|595.84|583.04|596.65|583.85|595.67|582.87|279
1680059400000|2023-03-29 03:10:00|595.85|583.05|596.02|583.22|596.7|583.9|595.72|582.92|377
1680059700000|2023-03-29 03:15:00|596.03|583.23|596.67|583.87|596.85|584.05|596.01|583.21|361
1680060000000|2023-03-29 03:20:00|596.66|583.86|596.68|583.88|597.05|584.25|596.52|583.72|373
1680060300000|2023-03-29 03:25:00|596.66|583.86|596.94|584.14|597.22|584.42|596.18|583.38|401
1680060600000|2023-03-29 03:30:00|596.96|584.16|597.34|584.54|597.48|584.68|596.58|583.78|382
1680060900000|2023-03-29 03:35:00|597.31|584.51|597.15|584.35|597.88|585.08|596.94|584.14|392
1680061200000|2023-03-29 03:40:00|597.16|584.36|596.83|584.03|597.2|584.4|596.82|584.02|299
1680061500000|2023-03-29 03:45:00|596.82|584.02|595.75|582.95|596.82|584.02|595.6|582.8|312
1680061800000|2023-03-29 03:50:00|595.72|582.92|596.27|583.47|596.27|583.47|595.72|582.92|237
1680062100000|2023-03-29 03:55:00|596.31|583.51|596.28|583.48|596.74|583.94|596.25|583.45|321
1680062400000|2023-03-29 04:00:00|596.3|583.5|596.39|583.59|596.57|583.77|596.2|583.4|263
1680062700000|2023-03-29 04:05:00|596.38|583.58|596.71|583.91|596.94|584.14|596.35|583.55|263
1680063000000|2023-03-29 04:10:00|596.72|583.92|597.18|584.38|597.27|584.47|596.55|583.75|219
1680063300000|2023-03-29 04:15:00|597.16|584.36|597.02|584.22|597.16|584.36|596.23|583.43|298
1680063600000|2023-03-29 04:20:00|597.2|584.4|598.75|585.95|599.12|586.32|597.2|584.4|457
1680063900000|2023-03-29 04:25:00|598.65|585.85|599.59|586.79|599.79|586.99|598.62|585.82|367
1680064200000|2023-03-29 04:30:00|599.69|586.89|600.63|587.83|602.02|589.22|599.13|586.33|645
1680064500000|2023-03-29 04:35:00|600.59|587.79|599.95|587.15|601.64|588.84|599.63|586.83|615
1680064800000|2023-03-29 04:40:00|599.98|587.18|600.32|587.52|601.57|588.77|599.94|587.14|618
1680065100000|2023-03-29 04:45:00|600.34|587.54|599.65|586.85|600.75|587.95|599.6|586.8|430
1680065400000|2023-03-29 04:50:00|599.64|586.84|600.25|587.45|600.25|587.45|599.26|586.46|421
1680065700000|2023-03-29 04:55:00|600.21|587.41|600.37|587.57|600.84|588.04|600.05|587.25|502
1680066000000|2023-03-29 05:00:00|600.39|587.59|600.55|587.75|601.55|588.75|600.25|587.45|501
1680066300000|2023-03-29 05:05:00|600.56|587.76|600.06|587.26|601.35|588.55|599.93|587.13|547
1680066600000|2023-03-29 05:10:00|600.08|587.28|600.13|587.33|600.2|587.4|599.5|586.7|455
1680066900000|2023-03-29 05:15:00|600.16|587.36|601.89|589.09|601.89|589.09|599.59|586.79|428
1680067200000|2023-03-29 05:20:00|602.45|589.65|601.26|588.46|602.65|589.85|601.2|588.4|464
1680067500000|2023-03-29 05:25:00|601.32|588.52|600.33|587.53|601.37|588.57|600.18|587.38|532
1680067800000|2023-03-29 05:30:00|600.32|587.52|599.9|587.1|600.87|588.07|599.8|587|419
1680068100000|2023-03-29 05:35:00|599.96|587.16|599.68|586.88|600.2|587.4|599.34|586.54|405
1680068400000|2023-03-29 05:40:00|599.65|586.85|599.26|586.46|599.82|587.02|598.61|585.81|558
1680068700000|2023-03-29 05:45:00|599.25|586.45|599.58|586.78|599.65|586.85|598.99|586.19|414
1680069000000|2023-03-29 05:50:00|599.54|586.74|600.13|587.33|600.21|587.41|599.04|586.24|401
1680069300000|2023-03-29 05:55:00|600.16|587.36|600.05|587.25|600.46|587.66|600.01|587.21|296
1680069600000|2023-03-29 06:00:00|600.1|587.3|598.51|585.71|600.1|587.3|598.26|585.46|349
1680069900000|2023-03-29 06:05:00|598.5|585.7|598.98|586.18|599.16|586.36|598.38|585.58|389
1680070200000|2023-03-29 06:10:00|598.97|586.17|600.36|587.56|600.75|587.95|598.9|586.1|463
1680070500000|2023-03-29 06:15:00|600.37|587.57|600.9|588.1|600.95|588.15|600.25|587.45|346
1680070800000|2023-03-29 06:20:00|600.87|588.07|600.68|587.88|601.54|588.74|600.49|587.69|574
1680071100000|2023-03-29 06:25:00|600.67|587.87|604.42|591.62|604.48|591.68|599.71|586.91|794
1680071400000|2023-03-29 06:30:00|604.41|591.61|605.66|592.86|606.02|593.22|604.36|591.56|868
1680071700000|2023-03-29 06:35:00|605.65|592.85|603.42|590.62|606.2|593.4|603.42|590.62|756
1680072000000|2023-03-29 06:40:00|603.47|590.67|605.87|593.07|606.27|593.47|603.45|590.65|644
1680072300000|2023-03-29 06:45:00|605.98|593.18|604.99|592.19|606.43|593.63|604.81|592.01|650
1680072600000|2023-03-29 06:50:00|604.95|592.15|604.21|591.41|605.16|592.36|604.03|591.23|608
1680072900000|2023-03-29 06:55:00|604.22|591.42|603.99|591.19|604.27|591.47|603.67|590.87|485
1680073200000|2023-03-29 07:00:00|604.01|591.21|604.18|591.38|605.45|592.65|603.99|591.19|574
1680073500000|2023-03-29 07:05:00|604.26|591.46|603.96|591.16|605.02|592.22|603.88|591.08|548
1680073800000|2023-03-29 07:10:00|603.95|591.15|604.23|591.43|604.46|591.66|603.94|591.14|603
1680074100000|2023-03-29 07:15:00|604.17|591.37|605.69|592.89|605.94|593.14|603.95|591.15|619
1680074400000|2023-03-29 07:20:00|605.7|592.9|605.5|592.7|606.03|593.23|605.43|592.63|578
1680074700000|2023-03-29 07:25:00|605.45|592.65|606.57|593.77|607.42|594.62|605.01|592.21|594
1680075000000|2023-03-29 07:30:00|606.56|593.76|606.33|593.53|606.84|594.04|606.24|593.44|509
1680075300000|2023-03-29 07:35:00|606.34|593.54|605.23|592.43|606.4|593.6|604.22|591.42|446
1680075600000|2023-03-29 07:40:00|605.18|592.38|605|592.2|606.03|593.23|604.98|592.18|472
1680075900000|2023-03-29 07:45:00|604.85|592.05|605.16|592.36|605.18|592.38|604.05|591.25|524
1680076200000|2023-03-29 07:50:00|605.14|592.34|603.69|590.89|605.37|592.57|603.58|590.78|473
1680076500000|2023-03-29 07:55:00|603.68|590.88|602.75|589.95|604.07|591.27|602.68|589.88|404
1680076800000|2023-03-29 08:00:00|602.74|589.94|602.51|589.71|603.25|590.45|602.49|589.69|562
1680077100000|2023-03-29 08:05:00|602.5|589.7|602.89|590.09|603.24|590.44|602.25|589.45|489
1680077400000|2023-03-29 08:10:00|602.9|590.1|606.27|593.47|606.43|593.63|602.61|589.81|746
1680077700000|2023-03-29 08:15:00|606.28|593.48|606.76|593.96|608.2|595.4|605.42|592.62|817
1680078000000|2023-03-29 08:20:00|606.73|593.93|607.79|594.99|608.06|595.26|605.73|592.93|730
1680078300000|2023-03-29 08:25:00|607.74|594.94|608.16|595.36|608.74|595.94|607.35|594.55|615
1680078600000|2023-03-29 08:30:00|608.24|595.44|608.22|595.42|608.39|595.59|606.23|593.43|736
1680078900000|2023-03-29 08:35:00|608.21|595.41|608.16|595.36|609.03|596.23|607.92|595.12|607
1680079200000|2023-03-29 08:40:00|608.1|595.3|606.94|594.14|608.23|595.43|606.89|594.09|461
1680079500000|2023-03-29 08:45:00|606.97|594.17|608.32|595.52|608.43|595.63|606.97|594.17|464
1680079800000|2023-03-29 08:50:00|608.27|595.47|608.62|595.82|609.21|596.41|608.27|595.47|430
1680080100000|2023-03-29 08:55:00|608.65|595.85|608.43|595.63|609.46|596.66|608.02|595.22|447
1680080400000|2023-03-29 09:00:00|608.47|595.67|608.94|596.14|609.03|596.23|608.29|595.49|417
1680080700000|2023-03-29 09:05:00|608.98|596.18|608.61|595.81|609.16|596.36|608.59|595.79|369
1680081000000|2023-03-29 09:10:00|608.6|595.8|609.14|596.34|609.33|596.53|608.5|595.7|510
1680081300000|2023-03-29 09:15:00|609.16|596.36|609.04|596.24|609.24|596.44|608.45|595.65|452
1680081600000|2023-03-29 09:20:00|609.08|596.28|609.07|596.27|609.49|596.69|608.83|596.03|377
1680081900000|2023-03-29 09:25:00|609.06|596.26|606.87|594.07|609.09|596.29|606.87|594.07|405
1680082200000|2023-03-29 09:30:00|606.86|594.06|606.74|593.94|607.1|594.3|606.43|593.63|400
1680082500000|2023-03-29 09:35:00|606.73|593.93|606.77|593.97|607.3|594.5|606.22|593.42|493
1680082800000|2023-03-29 09:40:00|606.79|593.99|605.82|593.02|606.8|594|605.12|592.32|513
1680083100000|2023-03-29 09:45:00|605.78|592.98|605.5|592.7|605.86|593.06|605.18|592.38|467
1680083400000|2023-03-29 09:50:00|605.51|592.71|604.67|591.87|605.6|592.8|604.67|591.87|481
1680083700000|2023-03-29 09:55:00|604.68|591.88|605.45|592.65|605.85|593.05|604.48|591.68|484
1680084000000|2023-03-29 10:00:00|605.47|592.67|606.91|594.11|607.03|594.23|605.34|592.54|507
1680084300000|2023-03-29 10:05:00|606.92|594.12|606.88|594.08|607.15|594.35|606.61|593.81|462
1680084600000|2023-03-29 10:10:00|606.91|594.11|606.43|593.63|608.05|595.25|606.38|593.58|536
1680084900000|2023-03-29 10:15:00|606.44|593.64|606.71|593.91|606.81|594.01|605.37|592.57|586
1680085200000|2023-03-29 10:20:00|606.69|593.89|608.11|595.31|608.15|595.35|606.55|593.75|408
1680085500000|2023-03-29 10:25:00|608.02|595.22|607.86|595.06|608.34|595.54|607.74|594.94|453
1680085800000|2023-03-29 10:30:00|607.85|595.05|606.97|594.17|607.91|595.11|606.84|594.04|344
1680086100000|2023-03-29 10:35:00|606.98|594.18|607.07|594.27|607.24|594.44|606.81|594.01|392
1680086400000|2023-03-29 10:40:00|607.08|594.28|606.46|593.66|607.28|594.48|605.5|592.7|340
1680086700000|2023-03-29 10:45:00|606.48|593.68|606.65|593.85|606.65|593.85|605.74|592.94|353
1680087000000|2023-03-29 10:50:00|606.47|593.67|605.43|592.63|606.65|593.85|605.32|592.52|415
1680087300000|2023-03-29 10:55:00|605.4|592.6|604.87|592.07|605.44|592.64|604.59|591.79|438
1680087600000|2023-03-29 11:00:00|604.89|592.09|604.39|591.59|607.22|594.42|604.36|591.56|541
1680087900000|2023-03-29 11:05:00|604.36|591.56|605.03|592.23|605.05|592.25|604.35|591.55|390
1680088200000|2023-03-29 11:10:00|605.02|592.22|605.87|593.07|606.12|593.32|605|592.2|297
1680088500000|2023-03-29 11:15:00|605.88|593.08|605.72|592.92|606.13|593.33|605.7|592.9|314
1680088800000|2023-03-29 11:20:00|605.83|593.03|606.75|593.95|606.84|594.04|605.77|592.97|370
1680089100000|2023-03-29 11:25:00|606.72|593.92|606.9|594.1|607.51|594.71|606.72|593.92|356
1680089400000|2023-03-29 11:30:00|606.91|594.11|606.34|593.54|607.13|594.33|606.34|593.54|245
1680089700000|2023-03-29 11:35:00|606.32|593.52|606.57|593.77|606.69|593.89|606.22|593.42|296
1680090000000|2023-03-29 11:40:00|606.6|593.8|606.36|593.56|607|594.2|606.23|593.43|305
1680090300000|2023-03-29 11:45:00|606.39|593.59|605.92|593.12|606.84|594.04|605.92|593.12|376
1680090600000|2023-03-29 11:50:00|605.91|593.11|606.45|593.65|606.65|593.85|605.72|592.92|363
1680090900000|2023-03-29 11:55:00|606.47|593.67|607|594.2|607.81|595.01|606.38|593.58|414
1680091200000|2023-03-29 12:00:00|607.01|594.21|607.62|594.82|607.76|594.96|606.46|593.66|511
1680091500000|2023-03-29 12:05:00|607.64|594.84|606.23|593.43|607.75|594.95|606.21|593.41|507
1680091800000|2023-03-29 12:10:00|606.2|593.4|605.3|592.5|606.3|593.5|604.36|591.56|585
1680092100000|2023-03-29 12:15:00|605.26|592.46|605.04|592.24|606.05|593.25|605.04|592.24|627
1680092400000|2023-03-29 12:20:00|605.1|592.3|605.46|592.66|605.49|592.69|604.24|591.44|663
1680092700000|2023-03-29 12:25:00|605.48|592.68|606.56|593.76|606.59|593.79|605.39|592.59|574
1680093000000|2023-03-29 12:30:00|606.54|593.74|606.05|593.25|606.8|594|606|593.2|524
1680093300000|2023-03-29 12:35:00|606.07|593.27|605.22|592.42|606.17|593.37|604.92|592.12|540
1680093600000|2023-03-29 12:40:00|605.24|592.44|605.45|592.65|605.78|592.98|604.8|592|465
1680093900000|2023-03-29 12:45:00|605.44|592.64|605.47|592.67|606.12|593.32|604.78|591.98|481
1680094200000|2023-03-29 12:50:00|605.45|592.65|605.04|592.24|605.79|592.99|605.04|592.24|445
1680094500000|2023-03-29 12:55:00|605.12|592.32|605.33|592.53|606.03|593.23|605.07|592.27|543
1680094800000|2023-03-29 13:00:00|605.25|592.45|605.94|593.14|606.77|593.97|605.19|592.39|489
1680095100000|2023-03-29 13:05:00|605.93|593.13|605.26|592.46|605.95|593.15|604.65|591.85|513
1680095400000|2023-03-29 13:10:00|605.25|592.45|604.44|591.64|605.8|593|604.39|591.59|476
1680095700000|2023-03-29 13:15:00|604.45|591.65|604.48|591.68|604.76|591.96|603.94|591.14|505
1680096000000|2023-03-29 13:20:00|604.53|591.73|603.81|591.01|604.57|591.77|603.57|590.77|415
1680096300000|2023-03-29 13:25:00|603.79|590.99|603.35|590.55|604.21|591.41|603.04|590.24|521
1680096600000|2023-03-29 13:30:00|603.38|590.58|604.33|591.53|604.95|592.15|603.25|590.45|643
1680096900000|2023-03-29 13:35:00|604.31|591.51|605.8|593|606.07|593.27|604.31|591.51|633
1680097200000|2023-03-29 13:40:00|605.82|593.02|605.45|592.65|605.97|593.17|604.9|592.1|558
1680097500000|2023-03-29 13:45:00|605.57|592.77|605.48|592.68|606.62|593.82|603.71|590.91|768
1680097800000|2023-03-29 13:50:00|605.34|592.54|605.8|593|606.63|593.83|605.07|592.27|645
1680098100000|2023-03-29 13:55:00|605.81|593.01|605.25|592.45|605.88|593.08|604.86|592.06|575
1680098400000|2023-03-29 14:00:00|605.27|592.47|604.93|592.13|605.66|592.86|604.6|591.8|563
1680098700000|2023-03-29 14:05:00|604.96|592.16|605.96|593.16|606.25|593.45|604.58|591.78|735
1680099000000|2023-03-29 14:10:00|605.97|593.17|606.35|593.55|606.56|593.76|605.72|592.92|611
1680099300000|2023-03-29 14:15:00|606.34|593.54|606.66|593.86|607.24|594.44|605.98|593.18|703
1680099600000|2023-03-29 14:20:00|606.7|593.9|605.58|592.78|607.43|594.63|605.53|592.73|695
1680099900000|2023-03-29 14:25:00|605.59|592.79|603.27|590.47|605.65|592.85|602.82|590.02|762
1680100200000|2023-03-29 14:30:00|603.26|590.46|603.98|591.18|604.61|591.81|602.49|589.69|693
1680100500000|2023-03-29 14:35:00|603.96|591.16|601.73|588.93|604.26|591.46|601.14|588.34|741
1680100800000|2023-03-29 14:40:00|601.74|588.94|602.58|589.78|603.51|590.71|601.51|588.71|700
1680101100000|2023-03-29 14:45:00|602.59|589.79|600.08|587.28|602.99|590.19|599.91|587.11|712
1680101400000|2023-03-29 14:50:00|600.07|587.27|600.76|587.96|601.15|588.35|599.91|587.11|763
1680101700000|2023-03-29 14:55:00|600.77|587.97|601.27|588.47|601.98|589.18|600.74|587.94|648
1680102000000|2023-03-29 15:00:00|601.25|588.45|600.91|588.11|601.29|588.49|599.53|586.73|677
1680102300000|2023-03-29 15:05:00|600.88|588.08|602.24|589.44|602.27|589.47|600.88|588.08|575
1680102600000|2023-03-29 15:10:00|602.36|589.56|601.9|589.1|602.36|589.56|601.46|588.66|521
1680102900000|2023-03-29 15:15:00|601.92|589.12|601.94|589.14|602.28|589.48|601.54|588.74|588
1680103200000|2023-03-29 15:20:00|601.98|589.18|603.33|590.53|603.45|590.65|601.92|589.12|621
1680103500000|2023-03-29 15:25:00|603.31|590.51|603.37|590.57|603.71|590.91|602.55|589.75|658
1680103800000|2023-03-29 15:30:00|603.38|590.58|603.68|590.88|604.42|591.62|603|590.2|627
1680104100000|2023-03-29 15:35:00|603.69|590.89|603.65|590.85|604.26|591.46|603.27|590.47|604
1680104400000|2023-03-29 15:40:00|603.68|590.88|604.63|591.83|604.69|591.89|603.45|590.65|482
1680104700000|2023-03-29 15:45:00|604.62|591.82|604.26|591.46|605.04|592.24|604.23|591.43|557
1680105000000|2023-03-29 15:50:00|604.22|591.42|605.06|592.26|605.22|592.42|603.74|590.94|545
1680105300000|2023-03-29 15:55:00|605.03|592.23|604.96|592.16|605.77|592.97|604.81|592.01|524
1680105600000|2023-03-29 16:00:00|604.93|592.13|603.72|590.92|605.4|592.6|603.51|590.71|541
1680105900000|2023-03-29 16:05:00|603.71|590.91|603.67|590.87|604.29|591.49|603.4|590.6|616
1680106200000|2023-03-29 16:10:00|603.69|590.89|603.87|591.07|603.9|591.1|603.36|590.56|423
1680106500000|2023-03-29 16:15:00|603.89|591.09|603.35|590.55|604.12|591.32|602.87|590.07|462
1680106800000|2023-03-29 16:20:00|603.36|590.56|603.25|590.45|603.65|590.85|602.38|589.58|470
1680107100000|2023-03-29 16:25:00|603.19|590.39|603.66|590.86|604.05|591.25|603.16|590.36|416
1680107400000|2023-03-29 16:30:00|603.65|590.85|603.75|590.95|604.28|591.48|603.25|590.45|393
1680107700000|2023-03-29 16:35:00|603.8|591|603.62|590.82|604.15|591.35|603.48|590.68|416
1680108000000|2023-03-29 16:40:00|603.63|590.83|602.47|589.67|603.8|591|602.39|589.59|449
1680108300000|2023-03-29 16:45:00|602.46|589.66|602.95|590.15|603.08|590.28|601.56|588.76|617
1680108600000|2023-03-29 16:50:00|602.96|590.16|603.19|590.39|603.73|590.93|602.49|589.69|496
1680108900000|2023-03-29 16:55:00|603.15|590.35|600.53|587.73|603.3|590.5|600.36|587.56|687
1680109200000|2023-03-29 17:00:00|600.55|587.75|602.66|589.86|602.8|590|600.48|587.68|528
1680109500000|2023-03-29 17:05:00|602.65|589.85|603.38|590.58|603.45|590.65|602.32|589.52|407
1680109800000|2023-03-29 17:10:00|603.39|590.59|603.35|590.55|603.65|590.85|603|590.2|405
1680110100000|2023-03-29 17:15:00|603.33|590.53|603.19|590.39|603.74|590.94|602.72|589.92|436
1680110400000|2023-03-29 17:20:00|603.22|590.42|604|591.2|604.1|591.3|603.14|590.34|385
1680110700000|2023-03-29 17:25:00|604.01|591.21|604.1|591.3|604.8|592|603.85|591.05|377
1680111000000|2023-03-29 17:30:00|604.07|591.27|603.2|590.4|604.35|591.55|603.11|590.31|355
1680111300000|2023-03-29 17:35:00|603|590.2|603.28|590.48|603.62|590.82|602.13|589.33|519
1680111600000|2023-03-29 17:40:00|603.29|590.49|602.65|589.85|603.59|590.79|602.43|589.63|506
1680111900000|2023-03-29 17:45:00|602.63|589.83|603.36|590.56|603.43|590.63|602.31|589.51|606
1680112200000|2023-03-29 17:50:00|603.33|590.53|602.97|590.17|603.46|590.66|602.56|589.76|523
1680112500000|2023-03-29 17:55:00|602.96|590.16|603.31|590.51|603.35|590.55|602.72|589.92|431
1680112800000|2023-03-29 18:00:00|603.34|590.54|602.49|589.69|603.44|590.64|602.47|589.67|415
1680113100000|2023-03-29 18:05:00|602.47|589.67|603.21|590.41|603.21|590.41|602.09|589.29|454
1680113400000|2023-03-29 18:10:00|603.23|590.43|602.94|590.14|603.34|590.54|602.68|589.88|393
1680113700000|2023-03-29 18:15:00|602.89|590.09|602.16|589.36|602.89|590.09|601.89|589.09|566
1680114000000|2023-03-29 18:20:00|602.17|589.37|603.16|590.36|603.26|590.46|601.91|589.11|435
1680114300000|2023-03-29 18:25:00|603.15|590.35|603.59|590.79|604.21|591.41|603.04|590.24|425
1680114600000|2023-03-29 18:30:00|603.6|590.8|604.37|591.57|604.42|591.62|603.24|590.44|438
1680114900000|2023-03-29 18:35:00|604.35|591.55|604.72|591.92|604.74|591.94|604.3|591.5|365
1680115200000|2023-03-29 18:40:00|604.73|591.93|605.17|592.37|605.3|592.5|604.48|591.68|414
1680115500000|2023-03-29 18:45:00|605.22|592.42|605.88|593.08|606|593.2|604.94|592.14|462
1680115800000|2023-03-29 18:50:00|605.87|593.07|604.87|592.07|605.91|593.11|604.43|591.63|600
1680116100000|2023-03-29 18:55:00|604.83|592.03|606.03|593.23|606.11|593.31|604.59|591.79|503
1680116400000|2023-03-29 19:00:00|606.02|593.22|605.68|592.88|606.2|593.4|605.28|592.48|540
1680116700000|2023-03-29 19:05:00|605.71|592.91|605.35|592.55|605.92|593.12|605.24|592.44|357
1680117000000|2023-03-29 19:10:00|605.33|592.53|605.87|593.07|605.92|593.12|605.29|592.49|407
1680117300000|2023-03-29 19:15:00|605.86|593.06|605.76|592.96|605.91|593.11|605.64|592.84|407
1680117600000|2023-03-29 19:20:00|605.74|592.94|605.74|592.94|606.22|593.42|605.61|592.81|410
1680117900000|2023-03-29 19:25:00|605.75|592.95|605.61|592.81|606.01|593.21|605.56|592.76|396
1680118200000|2023-03-29 19:30:00|605.59|592.79|605.21|592.41|605.67|592.87|605.11|592.31|488
1680118500000|2023-03-29 19:35:00|605.18|592.38|606.32|593.52|606.39|593.59|605.17|592.37|437
1680118800000|2023-03-29 19:40:00|606.28|593.48|606.6|593.8|606.8|594|606.21|593.41|399
1680119100000|2023-03-29 19:45:00|606.59|593.79|607.23|594.43|607.27|594.47|606.56|593.76|387
1680119400000|2023-03-29 19:50:00|607.24|594.44|607.23|594.43|607.55|594.75|607.04|594.24|563
1680119700000|2023-03-29 19:55:00|607.26|594.46|607.55|594.75|608.09|595.29|607.16|594.36|615
1680120000000|2023-03-29 20:00:00|607.66|594.86|606.41|593.61|607.72|594.92|606.04|593.24|386
1680120300000|2023-03-29 20:05:00|606.39|593.59|606.05|593.25|606.7|593.9|605.7|592.9|507
1680120600000|2023-03-29 20:10:00|606.06|593.26|605.47|592.67|606.06|593.26|605.33|592.53|420
1680120900000|2023-03-29 20:15:00|605.46|592.66|605.47|592.67|606.1|593.3|605.46|592.66|356
1680121200000|2023-03-29 20:20:00|605.5|592.7|605.28|592.48|605.68|592.88|604.83|592.03|397
1680121500000|2023-03-29 20:25:00|605.26|592.46|605.41|592.61|605.55|592.75|604.96|592.16|431
1680121800000|2023-03-29 20:30:00|605.39|592.59|605.47|592.67|606.28|593.48|605.39|592.59|403
1680122100000|2023-03-29 20:35:00|605.48|592.68|604.37|591.57|605.51|592.71|604.34|591.54|305
1680122400000|2023-03-29 20:40:00|604.39|591.59|603.59|590.79|604.49|591.69|603.51|590.71|360
1680122700000|2023-03-29 20:45:00|603.62|590.82|603.82|591.02|604.19|591.39|602.83|590.03|414
1680123000000|2023-03-29 20:50:00|603.81|591.01|604.24|591.44|604.31|591.51|603.63|590.83|382
1680123300000|2023-03-29 20:55:00|604.2|591.4|604.71|591.91|604.79|591.99|603.92|591.12|383
1680123600000|2023-03-29 21:00:00|604.73|591.93|603.74|590.94|604.73|591.93|603.7|590.9|246
1680123900000|2023-03-29 21:05:00|603.73|590.93|603.74|590.94|603.84|591.04|603.2|590.4|249
1680124200000|2023-03-29 21:10:00|603.73|590.93|603.8|591|603.85|591.05|603.51|590.71|245
1680124500000|2023-03-29 21:15:00|603.79|590.99|603.64|590.84|603.79|590.99|603.28|590.48|206
1680124800000|2023-03-29 21:20:00|603.65|590.85|604.38|591.58|604.39|591.59|603.56|590.76|187
1680125100000|2023-03-29 21:25:00|604.37|591.57|604.66|591.86|604.91|592.11|604.36|591.56|240
1680125400000|2023-03-29 21:30:00|604.67|591.87|604.18|591.38|604.75|591.95|604.14|591.34|152
1680125700000|2023-03-29 21:35:00|604.17|591.37|603.97|591.17|604.17|591.37|603.91|591.11|197
1680126000000|2023-03-29 21:40:00|603.96|591.16|603.32|590.52|603.98|591.18|603.3|590.5|137
1680126300000|2023-03-29 21:45:00|603.31|590.51|602.91|590.11|603.31|590.51|602.9|590.1|105
1680126600000|2023-03-29 21:50:00|602.89|590.09|603.44|590.64|603.47|590.67|602.83|590.03|212
1680126900000|2023-03-29 21:55:00|603.45|590.65|602.08|589.28|603.46|590.66|602.08|589.28|266
1680127200000|2023-03-29 22:00:00|602|589.2|598.15|585.35|602.46|589.66|597.85|585.05|762
1680127500000|2023-03-29 22:05:00|598.14|585.34|599.5|586.7|599.68|586.88|597.81|585.01|671
1680127800000|2023-03-29 22:10:00|599.51|586.71|600.84|588.04|600.93|588.13|599.39|586.59|428
1680128100000|2023-03-29 22:15:00|600.85|588.05|601.19|588.39|601.35|588.55|600.4|587.6|405
1680128400000|2023-03-29 22:20:00|601.24|588.44|601.53|588.73|601.6|588.8|601.08|588.28|440
1680128700000|2023-03-29 22:25:00|601.56|588.76|601.95|589.15|602.29|589.49|601.44|588.64|332
1680129000000|2023-03-29 22:30:00|601.94|589.14|602|589.2|602.1|589.3|601.53|588.73|345
1680129300000|2023-03-29 22:35:00|601.98|589.18|600.26|587.46|601.98|589.18|600.21|587.41|358
1680129600000|2023-03-29 22:40:00|600.29|587.49|600.49|587.69|600.95|588.15|600.12|587.32|398
1680129900000|2023-03-29 22:45:00|600.51|587.71|601.9|589.1|601.9|589.1|600.39|587.59|453
1680130200000|2023-03-29 22:50:00|601.93|589.13|602.14|589.34|602.5|589.7|601.83|589.03|286
1680130500000|2023-03-29 22:55:00|602.16|589.36|601.47|588.67|602.18|589.38|601.3|588.5|360
1680130800000|2023-03-29 23:00:00|601.51|588.71|602.36|589.56|602.7|589.9|601.51|588.71|377
1680131100000|2023-03-29 23:05:00|602.37|589.57|603.12|590.32|603.25|590.45|602.29|589.49|358
1680131400000|2023-03-29 23:10:00|603.13|590.33|603.58|590.78|603.66|590.86|603.07|590.27|429
1680131700000|2023-03-29 23:15:00|603.56|590.76|603.39|590.59|603.8|591|603.31|590.51|310
1680132000000|2023-03-29 23:20:00|603.42|590.62|602.6|589.8|603.73|590.93|602.42|589.62|382
1680132300000|2023-03-29 23:25:00|602.73|589.93|603.06|590.26|603.26|590.46|602.71|589.91|259
1680132600000|2023-03-29 23:30:00|603.05|590.25|602.24|589.44|603.23|590.43|602.15|589.35|389
1680132900000|2023-03-29 23:35:00|602.22|589.42|601.85|589.05|602.36|589.56|601.61|588.81|266
1680133200000|2023-03-29 23:40:00|601.79|588.99|601.17|588.37|602|589.2|600.56|587.76|339
1680133500000|2023-03-29 23:45:00|601.2|588.4|601.57|588.77|601.64|588.84|600.74|587.94|387
1680133800000|2023-03-29 23:50:00|601.56|588.76|601.13|588.33|601.81|589.01|601.1|588.3|320
1680134100000|2023-03-29 23:55:00|601.12|588.32|600.85|588.05|601.12|588.32|600.35|587.55|325
1680134400000|2023-03-30 00:00:00|600.84|588.04|599.55|586.75|601.64|588.84|599.55|586.75|485
1680134700000|2023-03-30 00:05:00|599.54|586.74|600.95|588.15|600.98|588.18|599.11|586.31|600
1680135000000|2023-03-30 00:10:00|600.88|588.08|600.65|587.85|601.28|588.48|599.85|587.05|534
1680135300000|2023-03-30 00:15:00|600.68|587.88|601.91|589.11|602.41|589.61|600.62|587.82|515
1680135600000|2023-03-30 00:20:00|601.94|589.14|601.37|588.57|602.25|589.45|601.31|588.51|527
1680135900000|2023-03-30 00:25:00|601.34|588.54|600.79|587.99|601.41|588.61|600.55|587.75|502
1680136200000|2023-03-30 00:30:00|600.8|588|601.04|588.24|601.1|588.3|599.93|587.13|464
1680136500000|2023-03-30 00:35:00|601.08|588.28|601.13|588.33|601.92|589.12|600.93|588.13|477
1680136800000|2023-03-30 00:40:00|601.12|588.32|600.06|587.26|601.51|588.71|600.05|587.25|519
1680137100000|2023-03-30 00:45:00|600.12|587.32|598.15|585.35|600.12|587.32|597.95|585.15|540
1680137400000|2023-03-30 00:50:00|598.14|585.34|596.39|583.59|598.16|585.36|594.95|582.15|674
1680137700000|2023-03-30 00:55:00|596.38|583.58|597.87|585.07|598.22|585.42|595.96|583.16|806
1680138000000|2023-03-30 01:00:00|597.85|585.05|598.58|585.78|598.86|586.06|597.25|584.45|690
1680138300000|2023-03-30 01:05:00|598.6|585.8|595.92|583.12|598.62|585.82|595.23|582.43|723
1680138600000|2023-03-30 01:10:00|595.93|583.13|596.74|583.94|597.11|584.31|595.07|582.27|719
1680138900000|2023-03-30 01:15:00|596.77|583.97|597.17|584.37|597.49|584.69|595.43|582.63|669
1680139200000|2023-03-30 01:20:00|597.15|584.35|598.4|585.6|598.43|585.63|596.63|583.83|578
1680139500000|2023-03-30 01:25:00|598.43|585.63|597.91|585.11|598.66|585.86|597.65|584.85|534
1680139800000|2023-03-30 01:30:00|597.9|585.1|598|585.2|598.62|585.82|597.32|584.52|534
1680140100000|2023-03-30 01:35:00|597.98|585.18|597.65|584.85|598.52|585.72|597.24|584.44|471
1680140400000|2023-03-30 01:40:00|597.56|584.76|596.65|583.85|597.71|584.91|596.35|583.55|562
1680140700000|2023-03-30 01:45:00|596.73|583.93|597.12|584.32|598.16|585.36|596.56|583.76|562
1680141000000|2023-03-30 01:50:00|597.11|584.31|597.7|584.9|598.1|585.3|596.99|584.19|525
1680141300000|2023-03-30 01:55:00|597.69|584.89|596.65|583.85|598.25|585.45|596.61|583.81|511
1680141600000|2023-03-30 02:00:00|596.61|583.81|597.21|584.41|597.3|584.5|596.15|583.35|479
1680141900000|2023-03-30 02:05:00|597.22|584.42|597.29|584.49|597.37|584.57|596.71|583.91|449
1680142200000|2023-03-30 02:10:00|597.33|584.53|598.04|585.24|598.21|585.41|596.98|584.18|523
1680142500000|2023-03-30 02:15:00|598.05|585.25|600.2|587.4|600.28|587.48|597.78|584.98|576
1680142800000|2023-03-30 02:20:00|600.29|587.49|603.89|591.09|604.15|591.35|600.25|587.45|965
1680143100000|2023-03-30 02:25:00|603.85|591.05|605.29|592.49|605.95|593.15|603.84|591.04|875
1680143400000|2023-03-30 02:30:00|605.31|592.51|608.43|595.63|608.5|595.7|605.31|592.51|970
1680143700000|2023-03-30 02:35:00|608.45|595.65|610.65|597.85|610.68|597.88|608.45|595.65|870
1680144000000|2023-03-30 02:40:00|610.58|597.78|610.46|597.66|613.16|600.36|610.28|597.48|895
1680144300000|2023-03-30 02:45:00|610.47|597.67|608.35|595.55|611.3|598.5|608.13|595.33|847
1680144600000|2023-03-30 02:50:00|608.27|595.47|606.07|593.27|609.58|596.78|606.07|593.27|831
1680144900000|2023-03-30 02:55:00|605.95|593.15|605.39|592.59|607.23|594.43|605.37|592.57|729
1680145200000|2023-03-30 03:00:00|605.4|592.6|606.33|593.53|607.45|594.65|605.36|592.56|623
1680145500000|2023-03-30 03:05:00|606.32|593.52|596.53|583.73|606.47|593.67|594.71|581.91|1003
1680145800000|2023-03-30 03:10:00|596.51|583.71|593.99|581.19|596.55|583.75|589.86|577.06|980
1680146100000|2023-03-30 03:15:00|594|581.2|596.33|583.53|596.8|584|592.48|579.68|835
1680146400000|2023-03-30 03:20:00|596.39|583.59|596.73|583.93|597.15|584.35|596.2|583.4|741
1680146700000|2023-03-30 03:25:00|596.67|583.87|595.16|582.36|597.08|584.28|594.89|582.09|701
1680147000000|2023-03-30 03:30:00|595.2|582.4|597.05|584.25|597.35|584.55|593.78|580.98|789
1680147300000|2023-03-30 03:35:00|596.98|584.18|595.61|582.81|597.04|584.24|594.92|582.12|615
1680147600000|2023-03-30 03:40:00|595.59|582.79|595.72|582.92|595.83|583.03|595.02|582.22|587
1680147900000|2023-03-30 03:45:00|595.71|582.91|597.6|584.8|597.7|584.9|595.7|582.9|583
1680148200000|2023-03-30 03:50:00|597.56|584.76|597.45|584.65|598.48|585.68|597.32|584.52|544
1680148500000|2023-03-30 03:55:00|597.48|584.68|597.54|584.74|597.63|584.83|596.73|583.93|477
1680148800000|2023-03-30 04:00:00|597.48|584.68|597.29|584.49|597.8|585|596.12|583.32|606
1680149100000|2023-03-30 04:05:00|597.27|584.47|597.43|584.63|597.65|584.85|596.94|584.14|416
1680149400000|2023-03-30 04:10:00|597.42|584.62|597.86|585.06|598.1|585.3|597.25|584.45|481
1680149700000|2023-03-30 04:15:00|597.85|585.05|598.83|586.03|599.16|586.36|597.8|585|462
1680150000000|2023-03-30 04:20:00|598.78|585.98|598.84|586.04|598.91|586.11|598.18|585.38|476
1680150300000|2023-03-30 04:25:00|598.82|586.02|599.01|586.21|599.57|586.77|598.72|585.92|563
1680150600000|2023-03-30 04:30:00|599|586.2|599.56|586.76|599.72|586.92|598.68|585.88|408
1680150900000|2023-03-30 04:35:00|599.58|586.78|599.06|586.26|600.03|587.23|598.83|586.03|476
1680151200000|2023-03-30 04:40:00|599.07|586.27|599.24|586.44|599.71|586.91|598.45|585.65|387
1680151500000|2023-03-30 04:45:00|599.26|586.46|598.34|585.54|599.43|586.63|598.08|585.28|337
1680151800000|2023-03-30 04:50:00|598.38|585.58|599.33|586.53|599.82|587.02|598.3|585.5|358
1680152100000|2023-03-30 04:55:00|599.39|586.59|597.9|585.1|599.43|586.63|597.9|585.1|364
1680152400000|2023-03-30 05:00:00|597.92|585.12|596.22|583.42|598.56|585.76|596.22|583.42|404
1680152700000|2023-03-30 05:05:00|596.24|583.44|597.04|584.24|597.13|584.33|596.23|583.43|408
1680153000000|2023-03-30 05:10:00|597.01|584.21|598.21|585.41|598.33|585.53|596.96|584.16|484
1680153300000|2023-03-30 05:15:00|598.18|585.38|598.23|585.43|598.7|585.9|598.14|585.34|370
1680153600000|2023-03-30 05:20:00|598.25|585.45|597.54|584.74|598.71|585.91|597.49|584.69|425
1680153900000|2023-03-30 05:25:00|597.53|584.73|596.96|584.16|597.56|584.76|596.92|584.12|476
1680154200000|2023-03-30 05:30:00|596.97|584.17|597.14|584.34|598.24|585.44|596.96|584.16|490
1680154500000|2023-03-30 05:35:00|597.21|584.41|597.73|584.93|598.39|585.59|597.14|584.34|435
1680154800000|2023-03-30 05:40:00|597.72|584.92|599.28|586.48|599.47|586.67|597.67|584.87|404
1680155100000|2023-03-30 05:45:00|599.29|586.49|598.66|585.86|599.42|586.62|598.37|585.57|421
1680155400000|2023-03-30 05:50:00|598.67|585.87|598.94|586.14|599.26|586.46|598.52|585.72|381
1680155700000|2023-03-30 05:55:00|598.93|586.13|599.32|586.52|599.52|586.72|598.9|586.1|384
1680156000000|2023-03-30 06:00:00|599.34|586.54|599.14|586.34|599.75|586.95|598.89|586.09|370
1680156300000|2023-03-30 06:05:00|599.11|586.31|600.3|587.5|600.33|587.53|598.46|585.66|364
1680156600000|2023-03-30 06:10:00|600.28|587.48|600.28|587.48|600.63|587.83|600.16|587.36|472
1680156900000|2023-03-30 06:15:00|600.23|587.43|598.78|585.98|600.4|587.6|598.67|585.87|544
1680157200000|2023-03-30 06:20:00|598.77|585.97|598.75|585.95|599.44|586.64|598.56|585.76|442
1680157500000|2023-03-30 06:25:00|598.69|585.89|599.1|586.3|599.2|586.4|598.68|585.88|425
1680157800000|2023-03-30 06:30:00|599.11|586.31|599.5|586.7|599.75|586.95|598.51|585.71|463
1680158100000|2023-03-30 06:35:00|599.51|586.71|598.22|585.42|600.25|587.45|598.16|585.36|502
1680158400000|2023-03-30 06:40:00|598.2|585.4|599.23|586.43|599.92|587.12|597.93|585.13|484
1680158700000|2023-03-30 06:45:00|599.25|586.45|598.69|585.89|599.5|586.7|598.57|585.77|465
1680159000000|2023-03-30 06:50:00|598.68|585.88|599.21|586.41|599.63|586.83|598.45|585.65|441
1680159300000|2023-03-30 06:55:00|599.17|586.37|598.67|585.87|599.17|586.37|598.32|585.52|419
1680159600000|2023-03-30 07:00:00|598.68|585.88|597.94|585.14|598.78|585.98|597.91|585.11|542
1680159900000|2023-03-30 07:05:00|597.96|585.16|597.46|584.66|597.99|585.19|597.37|584.57|469
1680160200000|2023-03-30 07:10:00|597.48|584.68|598.29|585.49|598.71|585.91|597.4|584.6|483
1680160500000|2023-03-30 07:15:00|598.34|585.54|599.07|586.27|599.11|586.31|598.14|585.34|429
1680160800000|2023-03-30 07:20:00|599.06|586.26|599.93|587.13|600.13|587.33|598.99|586.19|427
1680161100000|2023-03-30 07:25:00|599.83|587.03|600.13|587.33|600.23|587.43|599.42|586.62|500
1680161400000|2023-03-30 07:30:00|600.15|587.35|598.85|586.05|600.38|587.58|598.78|585.98|459
1680161700000|2023-03-30 07:35:00|598.87|586.07|600.72|587.92|601.14|588.34|598.84|586.04|758
1680162000000|2023-03-30 07:40:00|600.75|587.95|599.69|586.89|600.95|588.15|599.61|586.81|505
1680162300000|2023-03-30 07:45:00|599.7|586.9|599.48|586.68|600.05|587.25|599.19|586.39|563
1680162600000|2023-03-30 07:50:00|599.43|586.63|599.4|586.6|600.35|587.55|598.78|585.98|652
1680162900000|2023-03-30 07:55:00|599.39|586.59|599|586.2|599.45|586.65|598.79|585.99|461
1680163200000|2023-03-30 08:00:00|599.02|586.22|599.22|586.42|599.65|586.85|598.82|586.02|477
1680163500000|2023-03-30 08:05:00|599.24|586.44|598.18|585.38|599.25|586.45|597.86|585.06|463
1680163800000|2023-03-30 08:10:00|598.14|585.34|598.09|585.29|598.23|585.43|597.36|584.56|459
1680164100000|2023-03-30 08:15:00|598.08|585.28|597.44|584.64|598.17|585.37|597.41|584.61|423
1680164400000|2023-03-30 08:20:00|597.43|584.63|597.41|584.61|597.72|584.92|597.1|584.3|392
1680164700000|2023-03-30 08:25:00|597.43|584.63|597.12|584.32|597.76|584.96|597.03|584.23|441
1680165000000|2023-03-30 08:30:00|597.11|584.31|596.4|583.6|597.5|584.7|596.25|583.45|405
1680165300000|2023-03-30 08:35:00|596.41|583.61|596.48|583.68|597.08|584.28|595.8|583|527
1680165600000|2023-03-30 08:40:00|596.46|583.66|595.79|582.99|596.52|583.72|595.42|582.62|513
1680165900000|2023-03-30 08:45:00|595.81|583.01|596.87|584.07|596.94|584.14|595.62|582.82|533
1680166200000|2023-03-30 08:50:00|596.89|584.09|597.61|584.81|597.63|584.83|596.52|583.72|414
1680166500000|2023-03-30 08:55:00|597.62|584.82|595.96|583.16|597.63|584.83|595.95|583.15|482
1680166800000|2023-03-30 09:00:00|595.92|583.12|596.79|583.99|597.27|584.47|595.69|582.89|523
1680167100000|2023-03-30 09:05:00|596.95|584.15|597.32|584.52|597.59|584.79|596.15|583.35|510
1680167400000|2023-03-30 09:10:00|597.38|584.58|595.49|582.69|597.52|584.72|595.41|582.61|463
1680167700000|2023-03-30 09:15:00|595.48|582.68|594.7|581.9|595.48|582.68|594.52|581.72|601
1680168000000|2023-03-30 09:20:00|594.72|581.92|594.03|581.23|595.01|582.21|593.56|580.76|732
1680168300000|2023-03-30 09:25:00|594.02|581.22|594.81|582.01|596.34|583.54|593.61|580.81|617
1680168600000|2023-03-30 09:30:00|594.82|582.02|593.93|581.13|594.89|582.09|593.25|580.45|495
1680168900000|2023-03-30 09:35:00|593.97|581.17|594.35|581.55|594.46|581.66|593.45|580.65|448
1680169200000|2023-03-30 09:40:00|594.34|581.54|594.82|582.02|594.89|582.09|593.96|581.16|375
1680169500000|2023-03-30 09:45:00|594.89|582.09|595.21|582.41|595.38|582.58|594.64|581.84|325
1680169800000|2023-03-30 09:50:00|595.16|582.36|596.07|583.27|596.1|583.3|595.16|582.36|367
1680170100000|2023-03-30 09:55:00|596.08|583.28|596.3|583.5|596.52|583.72|596.08|583.28|330
1680170400000|2023-03-30 10:00:00|596.29|583.49|596.48|583.68|596.56|583.76|595.94|583.14|457
1680170700000|2023-03-30 10:05:00|596.51|583.71|596.83|584.03|596.98|584.18|596.34|583.54|345
1680171000000|2023-03-30 10:10:00|596.74|583.94|597.6|584.8|597.61|584.81|596.65|583.85|388
1680171300000|2023-03-30 10:15:00|597.52|584.72|597.33|584.53|597.76|584.96|597.19|584.39|398
1680171600000|2023-03-30 10:20:00|597.34|584.54|596.95|584.15|597.8|585|596.68|583.88|468
1680171900000|2023-03-30 10:25:00|596.96|584.16|597.45|584.65|597.99|585.19|596.75|583.95|370
1680172200000|2023-03-30 10:30:00|597.5|584.7|596.82|584.02|598.1|585.3|596.82|584.02|392
1680172500000|2023-03-30 10:35:00|596.84|584.04|598.17|585.37|598.25|585.45|596.72|583.92|354
1680172800000|2023-03-30 10:40:00|598.16|585.36|597.76|584.96|598.3|585.5|597.49|584.69|349
1680173100000|2023-03-30 10:45:00|597.78|584.98|597.44|584.64|598.32|585.52|597.31|584.51|435
1680173400000|2023-03-30 10:50:00|597.43|584.63|598.03|585.23|598.42|585.62|597.28|584.48|445
1680173700000|2023-03-30 10:55:00|598.12|585.32|599.2|586.4|599.28|586.48|597.93|585.13|331
1680174000000|2023-03-30 11:00:00|599.23|586.43|599.8|587|599.87|587.07|599.12|586.32|404
1680174300000|2023-03-30 11:05:00|599.82|587.02|599.92|587.12|600.23|587.43|599.76|586.96|372
1680174600000|2023-03-30 11:10:00|599.94|587.14|598.92|586.12|600.04|587.24|598.9|586.1|436
1680174900000|2023-03-30 11:15:00|598.91|586.11|600.11|587.31|600.14|587.34|598.88|586.08|385
1680175200000|2023-03-30 11:20:00|600.14|587.34|599.28|586.48|600.19|587.39|598.77|585.97|428
1680175500000|2023-03-30 11:25:00|599.27|586.47|600.49|587.69|600.67|587.87|599.26|586.46|480
1680175800000|2023-03-30 11:30:00|600.45|587.65|600.86|588.06|601.49|588.69|600.16|587.36|446
1680176100000|2023-03-30 11:35:00|600.88|588.08|600.94|588.14|600.99|588.19|600.73|587.93|262
1680176400000|2023-03-30 11:40:00|601.01|588.21|601.64|588.84|601.73|588.93|600.93|588.13|512
1680176700000|2023-03-30 11:45:00|601.65|588.85|600.67|587.87|601.84|589.04|600.58|587.78|368
1680177000000|2023-03-30 11:50:00|600.64|587.84|600.9|588.1|601.19|588.39|600.49|587.69|364
1680177300000|2023-03-30 11:55:00|600.88|588.08|601.2|588.4|601.68|588.88|600.88|588.08|279
1680177600000|2023-03-30 12:00:00|601.12|588.32|599.98|587.18|601.57|588.77|599.87|587.07|412
1680177900000|2023-03-30 12:05:00|599.99|587.19|599.59|586.79|600.15|587.35|599.51|586.71|447
1680178200000|2023-03-30 12:10:00|599.57|586.77|599.49|586.69|600.32|587.52|598.82|586.02|492
1680178500000|2023-03-30 12:15:00|599.47|586.67|599.51|586.71|599.98|587.18|599.04|586.24|365
1680178800000|2023-03-30 12:20:00|599.52|586.72|599.93|587.13|599.95|587.15|598.88|586.08|397
1680179100000|2023-03-30 12:25:00|599.95|587.15|598.94|586.14|600.37|587.57|598.38|585.58|533
1680179400000|2023-03-30 12:30:00|598.9|586.1|601.4|588.6|601.5|588.7|598.76|585.96|652
1680179700000|2023-03-30 12:35:00|601.41|588.61|601.36|588.56|602.09|589.29|601|588.2|523
1680180000000|2023-03-30 12:40:00|601.4|588.6|601.52|588.72|601.67|588.87|601|588.2|551
1680180300000|2023-03-30 12:45:00|601.5|588.7|601.7|588.9|601.92|589.12|601|588.2|473
1680180600000|2023-03-30 12:50:00|601.69|588.89|600.96|588.16|601.77|588.97|600.96|588.16|377
1680180900000|2023-03-30 12:55:00|600.95|588.15|601.53|588.73|601.63|588.83|600.58|587.78|373
1680181200000|2023-03-30 13:00:00|601.52|588.72|601.2|588.4|602.53|589.73|600.98|588.18|505
1680181500000|2023-03-30 13:05:00|601.21|588.41|600.94|588.14|601.35|588.55|600.41|587.61|352
1680181800000|2023-03-30 13:10:00|600.93|588.13|601.64|588.84|601.71|588.91|600.83|588.03|429
1680182100000|2023-03-30 13:15:00|601.57|588.77|601.14|588.34|602.05|589.25|600.53|587.73|343
1680182400000|2023-03-30 13:20:00|601.12|588.32|600.26|587.46|601.17|588.37|600.26|587.46|434
1680182700000|2023-03-30 13:25:00|600.25|587.45|601.08|588.28|601.5|588.7|600.05|587.25|526
1680183000000|2023-03-30 13:30:00|601.09|588.29|601.49|588.69|601.7|588.9|600.51|587.71|631
1680183300000|2023-03-30 13:35:00|601.5|588.7|600.54|587.74|601.65|588.85|600.2|587.4|340
1680183600000|2023-03-30 13:40:00|600.55|587.75|600.35|587.55|601.39|588.59|600|587.2|584
1680183900000|2023-03-30 13:45:00|600.34|587.54|601.6|588.8|601.72|588.92|600.15|587.35|538
1680184200000|2023-03-30 13:50:00|601.53|588.73|600.38|587.58|601.67|588.87|599.4|586.6|777
1680184500000|2023-03-30 13:55:00|600.36|587.56|599.09|586.29|600.79|587.99|598.96|586.16|666
1680184800000|2023-03-30 14:00:00|599.11|586.31|597.88|585.08|599.45|586.65|597.08|584.28|745
1680185100000|2023-03-30 14:05:00|597.9|585.1|599.23|586.43|599.67|586.87|597.15|584.35|794
1680185400000|2023-03-30 14:10:00|599.21|586.41|597.2|584.4|599.42|586.62|596.62|583.82|816
1680185700000|2023-03-30 14:15:00|597.19|584.39|600.08|587.28|600.15|587.35|597.16|584.36|730
1680186000000|2023-03-30 14:20:00|600.1|587.3|599.43|586.63|600.76|587.96|599.14|586.34|659
1680186300000|2023-03-30 14:25:00|599.42|586.62|599.51|586.71|599.97|587.17|599.04|586.24|604
1680186600000|2023-03-30 14:30:00|599.48|586.68|599.19|586.39|601.13|588.33|599.16|586.36|664
1680186900000|2023-03-30 14:35:00|599.18|586.38|599.8|587|600.01|587.21|597.9|585.1|621
1680187200000|2023-03-30 14:40:00|599.82|587.02|600.77|587.97|601.17|588.37|599.69|586.89|614
1680187500000|2023-03-30 14:45:00|600.79|587.99|600.96|588.16|601.37|588.57|600.51|587.71|494
1680187800000|2023-03-30 14:50:00|601|588.2|601.57|588.77|601.65|588.85|600.83|588.03|561
1680188100000|2023-03-30 14:55:00|601.54|588.74|601.26|588.46|601.85|589.05|600.86|588.06|474
1680188400000|2023-03-30 15:00:00|601.25|588.45|602.15|589.35|602.15|589.35|601.03|588.23|606
1680188700000|2023-03-30 15:05:00|602.12|589.32|603.37|590.57|603.81|591.01|602.12|589.32|573
1680189000000|2023-03-30 15:10:00|603.38|590.58|602.61|589.81|605.17|592.37|602.58|589.78|655
1680189300000|2023-03-30 15:15:00|602.7|589.9|606.7|593.9|606.76|593.96|602.6|589.8|579
1680189600000|2023-03-30 15:20:00|606.71|593.91|603.92|591.12|606.95|594.15|603.44|590.64|530
1680189900000|2023-03-30 15:25:00|603.91|591.11|601.67|588.87|603.96|591.16|601.51|588.71|737
1680190200000|2023-03-30 15:30:00|601.66|588.86|601.08|588.28|601.72|588.92|600.73|587.93|631
1680190500000|2023-03-30 15:35:00|601.07|588.27|601.21|588.41|601.27|588.47|600.63|587.83|638
1680190800000|2023-03-30 15:40:00|601.22|588.42|601.17|588.37|601.68|588.88|600.88|588.08|592
1680191100000|2023-03-30 15:45:00|601.27|588.47|601.11|588.31|601.4|588.6|600.56|587.76|714
1680191400000|2023-03-30 15:50:00|601.15|588.35|602.39|589.59|602.4|589.6|600.67|587.87|693
1680191700000|2023-03-30 15:55:00|602.36|589.56|604.59|591.79|604.62|591.82|602.2|589.4|503
1680192000000|2023-03-30 16:00:00|604.58|591.78|600.92|588.12|604.63|591.83|600.91|588.11|616
1680192300000|2023-03-30 16:05:00|600.89|588.09|599.6|586.8|601.09|588.29|596.58|583.78|791
1680192600000|2023-03-30 16:10:00|599.63|586.83|597.04|584.24|599.68|586.88|596.66|583.86|805
1680192900000|2023-03-30 16:15:00|597.07|584.27|597.04|584.24|597.33|584.53|596.34|583.54|796
1680193200000|2023-03-30 16:20:00|596.93|584.13|597.02|584.22|598.49|585.69|595.76|582.96|758
1680193500000|2023-03-30 16:25:00|597.03|584.23|598.44|585.64|598.96|586.16|596.62|583.82|646
1680193800000|2023-03-30 16:30:00|598.45|585.65|599.37|586.57|599.53|586.73|598.23|585.43|547
1680194100000|2023-03-30 16:35:00|599.35|586.55|598.86|586.06|599.58|586.78|598.75|585.95|441
1680194400000|2023-03-30 16:40:00|598.85|586.05|597.58|584.78|598.88|586.08|597.35|584.55|436
1680194700000|2023-03-30 16:45:00|597.56|584.76|596.5|583.7|597.6|584.8|596.35|583.55|515
1680195000000|2023-03-30 16:50:00|596.51|583.71|598.43|585.63|598.76|585.96|596.4|583.6|539
1680195300000|2023-03-30 16:55:00|598.45|585.65|597|584.2|598.56|585.76|596.88|584.08|519
1680195600000|2023-03-30 17:00:00|597.02|584.22|598.38|585.58|598.43|585.63|596.3|583.5|528
1680195900000|2023-03-30 17:05:00|598.4|585.6|598.69|585.89|598.78|585.98|597.26|584.46|428
1680196200000|2023-03-30 17:10:00|598.64|585.84|598.41|585.61|599.1|586.3|598.16|585.36|448
1680196500000|2023-03-30 17:15:00|598.5|585.7|597.36|584.56|598.58|585.78|596.65|583.85|585
1680196800000|2023-03-30 17:20:00|597.38|584.58|597.05|584.25|598.28|585.48|596.95|584.15|504
1680197100000|2023-03-30 17:25:00|597.02|584.22|595.6|582.8|597.31|584.51|595.59|582.79|594
1680197400000|2023-03-30 17:30:00|595.59|582.79|592.28|579.48|595.6|582.8|591.88|579.08|945
1680197700000|2023-03-30 17:35:00|592.33|579.53|593.67|580.87|594.45|581.65|591.49|578.69|901
1680198000000|2023-03-30 17:40:00|593.63|580.83|593.32|580.52|593.63|580.83|591.91|579.11|733
1680198300000|2023-03-30 17:45:00|593.31|580.51|592.79|579.99|593.31|580.51|591.04|578.24|726
1680198600000|2023-03-30 17:50:00|592.83|580.03|591.7|578.9|592.85|580.05|590.98|578.18|705
1680198900000|2023-03-30 17:55:00|591.72|578.92|591.03|578.23|591.77|578.97|590.67|577.87|758
1680199200000|2023-03-30 18:00:00|591.02|578.22|590.92|578.12|591.47|578.67|590.27|577.47|686
1680199500000|2023-03-30 18:05:00|590.91|578.11|591.01|578.21|591.7|578.9|590.45|577.65|596
1680199800000|2023-03-30 18:10:00|591.02|578.22|591.29|578.49|592.08|579.28|589.97|577.17|747
1680200100000|2023-03-30 18:15:00|591.28|578.48|592.18|579.38|592.23|579.43|590.93|578.13|611
1680200400000|2023-03-30 18:20:00|592.19|579.39|592.1|579.3|592.39|579.59|591.94|579.14|534
1680200700000|2023-03-30 18:25:00|592.08|579.28|592.96|580.16|592.96|580.16|591.68|578.88|462
1680201000000|2023-03-30 18:30:00|592.97|580.17|592.75|579.95|593.15|580.35|592.52|579.72|541
1680201300000|2023-03-30 18:35:00|592.65|579.85|591.85|579.05|592.74|579.94|591.5|578.7|499
1680201600000|2023-03-30 18:40:00|591.93|579.13|591.88|579.08|592.14|579.34|591.4|578.6|414
1680201900000|2023-03-30 18:45:00|591.92|579.12|592.87|580.07|593.13|580.33|591.91|579.11|490
1680202200000|2023-03-30 18:50:00|592.86|580.06|593.3|580.5|593.3|580.5|592.41|579.61|450
1680202500000|2023-03-30 18:55:00|593.28|580.48|593.29|580.49|593.64|580.84|593.18|580.38|347
1680202800000|2023-03-30 19:00:00|593.36|580.56|593.15|580.35|593.36|580.56|592.66|579.86|459
1680203100000|2023-03-30 19:05:00|593.13|580.33|592.98|580.18|593.45|580.65|592.49|579.69|537
1680203400000|2023-03-30 19:10:00|592.88|580.08|593.44|580.64|593.6|580.8|592.65|579.85|479
1680203700000|2023-03-30 19:15:00|593.46|580.66|593.01|580.21|593.6|580.8|592.74|579.94|450
1680204000000|2023-03-30 19:20:00|593.02|580.22|594.05|581.25|594.16|581.36|592.85|580.05|326
1680204300000|2023-03-30 19:25:00|594.06|581.26|594.82|582.02|594.99|582.19|593.36|580.56|544
1680204600000|2023-03-30 19:30:00|594.8|582|593.25|580.45|594.98|582.18|593.13|580.33|531
1680204900000|2023-03-30 19:35:00|593.24|580.44|593.43|580.63|593.71|580.91|592.82|580.02|452
1680205200000|2023-03-30 19:40:00|593.41|580.61|593.02|580.22|593.44|580.64|592.91|580.11|423
1680205500000|2023-03-30 19:45:00|593.07|580.27|593.62|580.82|593.87|581.07|592.94|580.14|422
1680205800000|2023-03-30 19:50:00|593.61|580.81|593.91|581.11|594.27|581.47|593.56|580.76|432
1680206100000|2023-03-30 19:55:00|593.9|581.1|594|581.2|594.38|581.58|593.77|580.97|499
1680206400000|2023-03-30 20:00:00|594.02|581.22|593.56|580.76|594.31|581.51|593.31|580.51|446
1680206700000|2023-03-30 20:05:00|593.58|580.78|593.72|580.92|594.06|581.26|593.2|580.4|373
1680207000000|2023-03-30 20:10:00|593.68|580.88|593.92|581.12|594.01|581.21|593.23|580.43|351
1680207300000|2023-03-30 20:15:00|593.89|581.09|594.01|581.21|594.29|581.49|593.77|580.97|382
1680207600000|2023-03-30 20:20:00|593.97|581.17|594.35|581.55|594.7|581.9|593.78|580.98|357
1680207900000|2023-03-30 20:25:00|594.37|581.57|595.46|582.66|595.6|582.8|594.35|581.55|476
1680208200000|2023-03-30 20:30:00|595.48|582.68|595.81|583.01|596|583.2|595.36|582.56|425
1680208500000|2023-03-30 20:35:00|595.78|582.98|597.57|584.77|597.7|584.9|595.67|582.87|554
1680208800000|2023-03-30 20:40:00|597.58|584.78|597.25|584.45|597.84|585.04|597|584.2|443
1680209100000|2023-03-30 20:45:00|597.2|584.4|597.95|585.15|598.1|585.3|597.15|584.35|472
1680209400000|2023-03-30 20:50:00|597.97|585.17|598|585.2|598.22|585.42|597.44|584.64|452
1680209700000|2023-03-30 20:55:00|598.02|585.22|597.85|585.05|598.21|585.41|597.73|584.93|389
1680210000000|2023-03-30 21:00:00|597.86|585.06|597.1|584.3|598.25|585.45|597.1|584.3|309
1680210300000|2023-03-30 21:05:00|597.11|584.31|596.75|583.95|597.33|584.53|596.36|583.56|288
1680210600000|2023-03-30 21:10:00|596.73|583.93|596.65|583.85|596.73|583.93|596.49|583.69|127
1680210900000|2023-03-30 21:15:00|596.66|583.86|596.99|584.19|597.08|584.28|596.66|583.86|165
1680211200000|2023-03-30 21:20:00|597|584.2|596.58|583.78|597|584.2|596.19|583.39|205
1680211500000|2023-03-30 21:25:00|596.59|583.79|596.22|583.42|596.68|583.88|596.2|583.4|194
1680211800000|2023-03-30 21:30:00|596.16|583.36|595.8|583|596.3|583.5|595.6|582.8|206
1680212100000|2023-03-30 21:35:00|595.83|583.03|595.77|582.97|595.87|583.07|595.65|582.85|92
1680212400000|2023-03-30 21:40:00|595.81|583.01|594.68|581.88|595.82|583.02|594.44|581.64|167
1680212700000|2023-03-30 21:45:00|594.66|581.86|595.36|582.56|595.65|582.85|594.63|581.83|151
1680213000000|2023-03-30 21:50:00|595.37|582.57|595.76|582.96|595.79|582.99|595.36|582.56|217
1680213300000|2023-03-30 21:55:00|595.75|582.95|595.9|583.1|596.15|583.35|595.68|582.88|158
1680213600000|2023-03-30 22:00:00|595.88|583.08|596.02|583.22|596.78|583.98|595.85|583.05|385
1680213900000|2023-03-30 22:05:00|596.08|583.28|596.91|584.11|596.95|584.15|595.99|583.19|399
1680214200000|2023-03-30 22:10:00|596.93|584.13|596.69|583.89|597.24|584.44|596.58|583.78|369
1680214500000|2023-03-30 22:15:00|596.62|583.82|596.91|584.11|597.1|584.3|596.62|583.82|303
1680214800000|2023-03-30 22:20:00|596.93|584.13|596.58|583.78|597.2|584.4|596.51|583.71|353
1680215100000|2023-03-30 22:25:00|596.6|583.8|596.63|583.83|596.73|583.93|596.3|583.5|322
1680215400000|2023-03-30 22:30:00|596.66|583.86|596.18|583.38|596.86|584.06|596.03|583.23|348
1680215700000|2023-03-30 22:35:00|596.17|583.37|595.57|582.77|596.22|583.42|594.6|581.8|494
1680216000000|2023-03-30 22:40:00|595.56|582.76|595.11|582.31|595.6|582.8|594.45|581.65|406
1680216300000|2023-03-30 22:45:00|595.13|582.33|593.02|580.22|595.85|583.05|592.58|579.78|601
1680216600000|2023-03-30 22:50:00|592.85|580.05|592.82|580.02|593.49|580.69|592.61|579.81|592
1680216900000|2023-03-30 22:55:00|592.77|579.97|592.55|579.75|593.65|580.85|592.43|579.63|523
1680217200000|2023-03-30 23:00:00|592.56|579.76|593.85|581.05|594.1|581.3|591.98|579.18|563
1680217500000|2023-03-30 23:05:00|593.83|581.03|593.74|580.94|594.24|581.44|593.15|580.35|440
1680217800000|2023-03-30 23:10:00|593.76|580.96|594.23|581.43|594.29|581.49|593.61|580.81|455
1680218100000|2023-03-30 23:15:00|594.24|581.44|594.92|582.12|595.14|582.34|594.06|581.26|389
1680218400000|2023-03-30 23:20:00|594.93|582.13|595.2|582.4|595.41|582.61|594.73|581.93|407
1680218700000|2023-03-30 23:25:00|595.15|582.35|595.15|582.35|595.4|582.6|594.84|582.04|383
1680219000000|2023-03-30 23:30:00|595.03|582.23|595.5|582.7|595.68|582.88|594.89|582.09|345
1680219300000|2023-03-30 23:35:00|595.48|582.68|594.71|581.91|595.52|582.72|594.64|581.84|270
1680219600000|2023-03-30 23:40:00|594.7|581.9|595.14|582.34|595.23|582.43|594.69|581.89|344
1680219900000|2023-03-30 23:45:00|595.17|582.37|595.43|582.63|595.59|582.79|594.75|581.95|318
1680220200000|2023-03-30 23:50:00|595.48|582.68|595.66|582.86|595.99|583.19|595.26|582.46|296
1680220500000|2023-03-30 23:55:00|595.59|582.79|596.21|583.41|596.39|583.59|595.59|582.79|271
1680220800000|2023-03-31 00:00:00|596.19|583.39|597.13|584.33|597.85|585.05|596.19|583.39|463
1680221100000|2023-03-31 00:05:00|597.11|584.31|596.77|583.97|597.2|584.4|596.56|583.76|328
1680221400000|2023-03-31 00:10:00|596.78|583.98|595.84|583.04|596.9|584.1|595.63|582.83|372
1680221700000|2023-03-31 00:15:00|595.85|583.05|594.8|582|595.88|583.08|594.77|581.97|331
1680222000000|2023-03-31 00:20:00|594.78|581.98|595.53|582.73|595.69|582.89|594.69|581.89|431
1680222300000|2023-03-31 00:25:00|595.54|582.74|598.34|585.54|598.55|585.75|595.45|582.65|597
1680222600000|2023-03-31 00:30:00|598.33|585.53|597.76|584.96|598.99|586.19|597.64|584.84|600
1680222900000|2023-03-31 00:35:00|597.74|584.94|596.87|584.07|597.95|585.15|596.52|583.72|498
1680223200000|2023-03-31 00:40:00|596.85|584.05|596.47|583.67|597|584.2|596.13|583.33|463
1680223500000|2023-03-31 00:45:00|596.49|583.69|596.71|583.91|596.82|584.02|596.13|583.33|450
1680223800000|2023-03-31 00:50:00|596.72|583.92|598.25|585.45|598.3|585.5|596.66|583.86|614
1680224100000|2023-03-31 00:55:00|598.3|585.5|597.54|584.74|598.78|585.98|597.53|584.73|557
1680224400000|2023-03-31 01:00:00|597.55|584.75|599.28|586.48|599.71|586.91|597.53|584.73|683
1680224700000|2023-03-31 01:05:00|599.3|586.5|599.15|586.35|599.95|587.15|598.64|585.84|652
1680225000000|2023-03-31 01:10:00|599.16|586.36|598.74|585.94|599.83|587.03|598.63|585.83|559
1680225300000|2023-03-31 01:15:00|598.68|585.88|598.31|585.51|599.14|586.34|598.2|585.4|464
1680225600000|2023-03-31 01:20:00|598.38|585.58|598.42|585.62|599.41|586.61|598.19|585.39|558
1680225900000|2023-03-31 01:25:00|598.45|585.65|598.82|586.02|599.56|586.76|598.32|585.52|526
1680226200000|2023-03-31 01:30:00|598.79|585.99|597.57|584.77|599.09|586.29|597.31|584.51|519
1680226500000|2023-03-31 01:35:00|597.56|584.76|597.4|584.6|598|585.2|597.3|584.5|464
1680226800000|2023-03-31 01:40:00|597.45|584.65|597.13|584.33|597.74|584.94|596.9|584.1|508
1680227100000|2023-03-31 01:45:00|597.12|584.32|596.96|584.16|597.18|584.38|596.72|583.92|545
1680227400000|2023-03-31 01:50:00|596.95|584.15|596.84|584.04|597.45|584.65|596.5|583.7|532
1680227700000|2023-03-31 01:55:00|596.76|583.96|597.46|584.66|597.55|584.75|596.51|583.71|383
1680228000000|2023-03-31 02:00:00|597.42|584.62|597.36|584.56|597.58|584.78|596.51|583.71|490
1680228300000|2023-03-31 02:05:00|597.37|584.57|597.51|584.71|597.75|584.95|597.22|584.42|411
1680228600000|2023-03-31 02:10:00|597.49|584.69|597.06|584.26|597.5|584.7|596.99|584.19|452
1680228900000|2023-03-31 02:15:00|597.04|584.24|597.07|584.27|597.28|584.48|596.84|584.04|401
1680229200000|2023-03-31 02:20:00|597.05|584.25|598.1|585.3|598.21|585.41|597.04|584.24|460
1680229500000|2023-03-31 02:25:00|598.18|585.38|598.5|585.7|598.93|586.13|598.08|585.28|408
1680229800000|2023-03-31 02:30:00|598.51|585.71|597.87|585.07|598.59|585.79|597.55|584.75|393
1680230100000|2023-03-31 02:35:00|597.85|585.05|598.39|585.59|598.66|585.86|597.85|585.05|434
1680230400000|2023-03-31 02:40:00|598.37|585.57|598.35|585.55|598.73|585.93|598.22|585.42|359
1680230700000|2023-03-31 02:45:00|598.26|585.46|598.68|585.88|599.05|586.25|598.16|585.36|398
1680231000000|2023-03-31 02:50:00|598.74|585.94|597.98|585.18|598.77|585.97|597.72|584.92|402
1680231300000|2023-03-31 02:55:00|597.96|585.16|598.11|585.31|598.18|585.38|597.59|584.79|374
1680231600000|2023-03-31 03:00:00|598.1|585.3|598.36|585.56|598.56|585.76|598.06|585.26|427
1680231900000|2023-03-31 03:05:00|598.29|585.49|598.65|585.85|598.85|586.05|598.21|585.41|349
1680232200000|2023-03-31 03:10:00|598.67|585.87|598.55|585.75|598.79|585.99|598.48|585.68|288
1680232500000|2023-03-31 03:15:00|598.54|585.74|598.46|585.66|598.68|585.88|598.23|585.43|282
1680232800000|2023-03-31 03:20:00|598.48|585.68|598.97|586.17|599.09|586.29|598.48|585.68|300
1680233100000|2023-03-31 03:25:00|598.94|586.14|599.16|586.36|599.26|586.46|598.74|585.94|417
1680233400000|2023-03-31 03:30:00|599.15|586.35|599.8|587|599.89|587.09|599.01|586.21|355
1680233700000|2023-03-31 03:35:00|599.78|586.98|598.98|586.18|599.85|587.05|598.96|586.16|366
1680234000000|2023-03-31 03:40:00|598.97|586.17|599.2|586.4|599.3|586.5|598.8|586|360
1680234300000|2023-03-31 03:45:00|599.18|586.38|598.64|585.84|599.24|586.44|598.32|585.52|357
1680234600000|2023-03-31 03:50:00|598.67|585.87|598.96|586.16|599.1|586.3|598.4|585.6|346
1680234900000|2023-03-31 03:55:00|599.01|586.21|598.67|585.87|599.18|586.38|598.62|585.82|344
1680235200000|2023-03-31 04:00:00|598.63|585.83|598.86|586.06|598.91|586.11|598.37|585.57|387
1680235500000|2023-03-31 04:05:00|598.84|586.04|598.23|585.43|599|586.2|598.22|585.42|354
1680235800000|2023-03-31 04:10:00|598.24|585.44|598.02|585.22|598.67|585.87|598.01|585.21|325
1680236100000|2023-03-31 04:15:00|598.08|585.28|598.13|585.33|598.25|585.45|597.7|584.9|383
1680236400000|2023-03-31 04:20:00|598.14|585.34|598.42|585.62|598.72|585.92|597.96|585.16|322
1680236700000|2023-03-31 04:25:00|598.48|585.68|598.54|585.74|598.71|585.91|598.4|585.6|345
1680237000000|2023-03-31 04:30:00|598.56|585.76|598.77|585.97|598.85|586.05|598.51|585.71|319
1680237300000|2023-03-31 04:35:00|598.78|585.98|599.29|586.49|599.3|586.5|598.72|585.92|269
1680237600000|2023-03-31 04:40:00|599.28|586.48|599.75|586.95|600.23|587.43|599.21|586.41|275
1680237900000|2023-03-31 04:45:00|599.72|586.92|600.15|587.35|600.39|587.59|599.58|586.78|373
1680238200000|2023-03-31 04:50:00|600.12|587.32|600.46|587.66|600.57|587.77|600.02|587.22|321
1680238500000|2023-03-31 04:55:00|600.48|587.68|600.29|587.49|600.59|587.79|600.2|587.4|225
1680238800000|2023-03-31 05:00:00|600.32|587.52|600.64|587.84|600.96|588.16|600.32|587.52|312
1680239100000|2023-03-31 05:05:00|600.59|587.79|600.38|587.58|601.11|588.31|600.38|587.58|309
1680239400000|2023-03-31 05:10:00|600.3|587.5|599.38|586.58|600.31|587.51|599.38|586.58|349
1680239700000|2023-03-31 05:15:00|599.37|586.57|599.37|586.57|599.7|586.9|599.28|586.48|261
1680240000000|2023-03-31 05:20:00|599.42|586.62|599.34|586.54|599.68|586.88|599.24|586.44|212
1680240300000|2023-03-31 05:25:00|599.39|586.59|599.33|586.53|599.72|586.92|599.18|586.38|198
1680240600000|2023-03-31 05:30:00|599.3|586.5|599.63|586.83|599.73|586.93|599.14|586.34|248
1680240900000|2023-03-31 05:35:00|599.71|586.91|599.9|587.1|600.1|587.3|599.46|586.66|276
1680241200000|2023-03-31 05:40:00|599.91|587.11|599.47|586.67|600.07|587.27|599.45|586.65|271
1680241500000|2023-03-31 05:45:00|599.46|586.66|598.83|586.03|599.68|586.88|598.83|586.03|237
1680241800000|2023-03-31 05:50:00|598.82|586.02|597.81|585.01|598.87|586.07|597.36|584.56|484
1680242100000|2023-03-31 05:55:00|597.79|584.99|597.88|585.08|598.85|586.05|597.05|584.25|640
1680242400000|2023-03-31 06:00:00|597.87|585.07|598.58|585.78|598.81|586.01|597.36|584.56|538
1680242700000|2023-03-31 06:05:00|598.53|585.73|597.85|585.05|598.91|586.11|597.68|584.88|570
1680243000000|2023-03-31 06:10:00|597.86|585.06|598.23|585.43|598.63|585.83|597.85|585.05|433
1680243300000|2023-03-31 06:15:00|598.21|585.41|598.79|585.99|598.97|586.17|598.07|585.27|388
1680243600000|2023-03-31 06:20:00|598.81|586.01|599.3|586.5|599.42|586.62|598.79|585.99|358
1680243900000|2023-03-31 06:25:00|599.4|586.6|599.08|586.28|599.47|586.67|598.87|586.07|391
1680244200000|2023-03-31 06:30:00|599.16|586.36|598.67|585.87|599.31|586.51|598.16|585.36|326
1680244500000|2023-03-31 06:35:00|598.65|585.85|599.59|586.79|599.63|586.83|598.56|585.76|345
1680244800000|2023-03-31 06:40:00|599.63|586.83|600.35|587.55|600.53|587.73|599.57|586.77|300
1680245100000|2023-03-31 06:45:00|600.34|587.54|599.76|586.96|600.57|587.77|599.68|586.88|351
1680245400000|2023-03-31 06:50:00|599.77|586.97|599|586.2|600.29|587.49|598.96|586.16|405
1680245700000|2023-03-31 06:55:00|599.02|586.22|599.68|586.88|600.09|587.29|598.96|586.16|372
1680246000000|2023-03-31 07:00:00|599.7|586.9|599.56|586.76|599.96|587.16|598.97|586.17|405
1680246300000|2023-03-31 07:05:00|599.55|586.75|598.41|585.61|599.85|587.05|598.32|585.52|432
1680246600000|2023-03-31 07:10:00|598.43|585.63|597.46|584.66|599.2|586.4|597.45|584.65|653
1680246900000|2023-03-31 07:15:00|597.47|584.67|597.92|585.12|598.7|585.9|597.32|584.52|524
1680247200000|2023-03-31 07:20:00|597.9|585.1|595.14|582.34|597.98|585.18|593.72|580.92|819
1680247500000|2023-03-31 07:25:00|595.17|582.37|596.83|584.03|597.2|584.4|595.02|582.22|576
1680247800000|2023-03-31 07:30:00|596.81|584.01|597.4|584.6|597.59|584.79|595.95|583.15|549
1680248100000|2023-03-31 07:35:00|597.38|584.58|594.67|581.87|597.41|584.61|594.67|581.87|624
1680248400000|2023-03-31 07:40:00|594.66|581.86|596.97|584.17|597.12|584.32|593.59|580.79|694
1680248700000|2023-03-31 07:45:00|596.95|584.15|597.35|584.55|597.4|584.6|595.6|582.8|690
1680249000000|2023-03-31 07:50:00|597.28|584.48|598.62|585.82|598.98|586.18|597.2|584.4|625
1680249300000|2023-03-31 07:55:00|598.64|585.84|600.08|587.28|600.16|587.36|598.6|585.8|553
1680249600000|2023-03-31 08:00:00|600.1|587.3|601.2|588.4|601.42|588.62|599.93|587.13|401
1680249900000|2023-03-31 08:05:00|601.22|588.42|601.92|589.12|602.22|589.42|601.12|588.32|557
1680250200000|2023-03-31 08:10:00|602|589.2|601.66|588.86|603.06|590.26|601.6|588.8|559
1680250500000|2023-03-31 08:15:00|601.65|588.85|602.17|589.37|603.23|590.43|601.44|588.64|582
1680250800000|2023-03-31 08:20:00|602.18|589.38|602.53|589.73|602.71|589.91|601.06|588.26|468
1680251100000|2023-03-31 08:25:00|602.52|589.72|602.16|589.36|603.92|591.12|601.91|589.11|554
1680251400000|2023-03-31 08:30:00|602.17|589.37|601.05|588.25|603.84|591.04|601.05|588.25|601
1680251700000|2023-03-31 08:35:00|601.04|588.24|601.82|589.02|601.82|589.02|600.54|587.74|477
1680252000000|2023-03-31 08:40:00|601.78|588.98|601.66|588.86|602.13|589.33|601.56|588.76|369
1680252300000|2023-03-31 08:45:00|601.8|589|603.39|590.59|603.48|590.68|601.36|588.56|514
1680252600000|2023-03-31 08:50:00|603.42|590.62|602.07|589.27|603.51|590.71|601.94|589.14|500
1680252900000|2023-03-31 08:55:00|602|589.2|601.15|588.35|602.03|589.23|600.97|588.17|372
1680253200000|2023-03-31 09:00:00|601.13|588.33|603.03|590.23|603.33|590.53|600.96|588.16|511
1680253500000|2023-03-31 09:05:00|602.98|590.18|601.55|588.75|603.13|590.33|601.04|588.24|461
1680253800000|2023-03-31 09:10:00|601.53|588.73|601.5|588.7|601.68|588.88|601.12|588.32|371
1680254100000|2023-03-31 09:15:00|601.49|588.69|602.25|589.45|602.9|590.1|601.44|588.64|471
1680254400000|2023-03-31 09:20:00|602.22|589.42|601.32|588.52|602.36|589.56|600.32|587.52|447
1680254700000|2023-03-31 09:25:00|601.31|588.51|600.56|587.76|601.61|588.81|600.4|587.6|481
1680255000000|2023-03-31 09:30:00|600.53|587.73|602.19|589.39|602.36|589.56|600.4|587.6|502
1680255300000|2023-03-31 09:35:00|602.22|589.42|600.5|587.7|602.22|589.42|600.37|587.57|391
1680255600000|2023-03-31 09:40:00|600.51|587.71|599.75|586.95|600.58|587.78|599.35|586.55|500
1680255900000|2023-03-31 09:45:00|599.77|586.97|599.84|587.04|600.38|587.58|599.47|586.67|564
1680256200000|2023-03-31 09:50:00|599.85|587.05|600.13|587.33|601.42|588.62|599.7|586.9|463
1680256500000|2023-03-31 09:55:00|600.09|587.29|601.25|588.45|601.38|588.58|600.04|587.24|368
1680256800000|2023-03-31 10:00:00|601.23|588.43|602.9|590.1|602.9|590.1|601|588.2|393
1680257100000|2023-03-31 10:05:00|602.85|590.05|602.02|589.22|603.32|590.52|601.73|588.93|382
1680257400000|2023-03-31 10:10:00|601.8|589|603|590.2|603.31|590.51|601.8|589|353
1680257700000|2023-03-31 10:15:00|603.03|590.23|603.51|590.71|603.64|590.84|602.78|589.98|329
1680258000000|2023-03-31 10:20:00|603.58|590.78|603.77|590.97|604.05|591.25|602.82|590.02|465
1680258300000|2023-03-31 10:25:00|603.76|590.96|603.24|590.44|603.85|591.05|602.97|590.17|385
1680258600000|2023-03-31 10:30:00|603.25|590.45|603.18|590.38|603.66|590.86|602.8|590|480
1680258900000|2023-03-31 10:35:00|603.17|590.37|602.31|589.51|603.17|590.37|602.08|589.28|420
1680259200000|2023-03-31 10:40:00|602.32|589.52|602.12|589.32|602.43|589.63|601.76|588.96|373
1680259500000|2023-03-31 10:45:00|602.11|589.31|601.45|588.65|602.25|589.45|601.19|588.39|424
1680259800000|2023-03-31 10:50:00|601.5|588.7|600.64|587.84|601.79|588.99|600.38|587.58|360
1680260100000|2023-03-31 10:55:00|600.63|587.83|599.93|587.13|600.71|587.91|599.71|586.91|462
1680260400000|2023-03-31 11:00:00|600.14|587.34|599.91|587.11|600.45|587.65|599.2|586.4|418
1680260700000|2023-03-31 11:05:00|599.92|587.12|600.36|587.56|600.39|587.59|599.56|586.76|368
1680261000000|2023-03-31 11:10:00|600.34|587.54|600.52|587.72|600.68|587.88|599.8|587|339
1680261300000|2023-03-31 11:15:00|600.45|587.65|600.57|587.77|600.94|588.14|600.32|587.52|402
1680261600000|2023-03-31 11:20:00|600.62|587.82|599.9|587.1|601.08|588.28|599.9|587.1|379
1680261900000|2023-03-31 11:25:00|599.93|587.13|599.78|586.98|600|587.2|599.3|586.5|400
1680262200000|2023-03-31 11:30:00|599.8|587|600.99|588.19|600.99|588.19|599.73|586.93|381
1680262500000|2023-03-31 11:35:00|601.02|588.22|602.07|589.27|602.4|589.6|600.81|588.01|528
1680262800000|2023-03-31 11:40:00|602.1|589.3|602.37|589.57|602.92|590.12|602.05|589.25|373
1680263100000|2023-03-31 11:45:00|602.49|589.69|601.77|588.97|602.87|590.07|601.71|588.91|383
1680263400000|2023-03-31 11:50:00|601.78|588.98|601.41|588.61|602.03|589.23|601.3|588.5|281
1680263700000|2023-03-31 11:55:00|601.4|588.6|601.13|588.33|601.8|589|600.89|588.09|333
1680264000000|2023-03-31 12:00:00|601.15|588.35|602.17|589.37|602.4|589.6|601.15|588.35|421
1680264300000|2023-03-31 12:05:00|602.2|589.4|602.63|589.83|602.87|590.07|601.83|589.03|456
1680264600000|2023-03-31 12:10:00|602.64|589.84|602.31|589.51|603.01|590.21|602.17|589.37|400
1680264900000|2023-03-31 12:15:00|602.32|589.52|601.72|588.92|602.77|589.97|601.6|588.8|379
1680265200000|2023-03-31 12:20:00|601.8|589|602.69|589.89|603.12|590.32|601.68|588.88|379
1680265500000|2023-03-31 12:25:00|602.72|589.92|603.41|590.61|603.66|590.86|602.71|589.91|355
1680265800000|2023-03-31 12:30:00|603.45|590.65|608.27|595.47|608.77|595.97|603.01|590.21|990
1680266100000|2023-03-31 12:35:00|608.24|595.44|608.45|595.65|609.35|596.55|606.77|593.97|820
1680266400000|2023-03-31 12:40:00|608.4|595.6|608|595.2|609.84|597.04|607.89|595.09|716
1680266700000|2023-03-31 12:45:00|608.01|595.21|606.83|594.03|609.07|596.27|606.14|593.34|682
1680267000000|2023-03-31 12:50:00|606.75|593.95|608.45|595.65|608.93|596.13|606.57|593.77|720
1680267300000|2023-03-31 12:55:00|608.46|595.66|608.8|596|608.86|596.06|607.79|594.99|574
1680267600000|2023-03-31 13:00:00|608.77|595.97|607.45|594.65|609.04|596.24|607.16|594.36|683
1680267900000|2023-03-31 13:05:00|607.46|594.66|609.48|596.68|609.62|596.82|607.03|594.23|627
1680268200000|2023-03-31 13:10:00|609.51|596.71|608.03|595.23|609.69|596.89|607.62|594.82|609
1680268500000|2023-03-31 13:15:00|607.9|595.1|609.25|596.45|609.72|596.92|607.39|594.59|691
1680268800000|2023-03-31 13:20:00|609.19|596.39|609.12|596.32|609.51|596.71|607.99|595.19|767
1680269100000|2023-03-31 13:25:00|609.15|596.35|609.44|596.64|609.75|596.95|608.51|595.71|728
1680269400000|2023-03-31 13:30:00|609.45|596.65|612.4|599.6|612.48|599.68|609|596.2|843
1680269700000|2023-03-31 13:35:00|612.39|599.59|611.07|598.27|613.31|600.51|610.91|598.11|927
1680270000000|2023-03-31 13:40:00|611.04|598.24|610.34|597.54|611.68|598.88|610.06|597.26|830
1680270300000|2023-03-31 13:45:00|610.27|597.47|609.41|596.61|610.8|598|608.94|596.14|748
1680270600000|2023-03-31 13:50:00|609.42|596.62|611.11|598.31|611.9|599.1|609.26|596.46|645
1680270900000|2023-03-31 13:55:00|611.07|598.27|610.68|597.88|611.6|598.8|609.77|596.97|699
1680271200000|2023-03-31 14:00:00|610.61|597.81|611.29|598.49|612.73|599.93|610.61|597.81|651
1680271500000|2023-03-31 14:05:00|611.3|598.5|613.16|600.36|613.25|600.45|611.3|598.5|606
1680271800000|2023-03-31 14:10:00|613.15|600.35|613.06|600.26|613.57|600.77|612.17|599.37|611
1680272100000|2023-03-31 14:15:00|613.33|600.53|612.87|600.07|613.62|600.82|612.29|599.49|624
1680272400000|2023-03-31 14:20:00|612.89|600.09|613.68|600.88|614.89|602.09|612.77|599.97|668
1680272700000|2023-03-31 14:25:00|613.7|600.9|612.11|599.31|614.09|601.29|611.93|599.13|726
1680273000000|2023-03-31 14:30:00|612.12|599.32|614.09|601.29|614.43|601.63|612.12|599.32|653
1680273300000|2023-03-31 14:35:00|614.08|601.28|613.8|601|615.68|602.88|613.67|600.87|759
1680273600000|2023-03-31 14:40:00|613.81|601.01|613.11|600.31|614.44|601.64|612.99|600.19|659
1680273900000|2023-03-31 14:45:00|613.12|600.32|615.93|603.13|616.59|603.79|613.04|600.24|792
1680274200000|2023-03-31 14:50:00|615.94|603.14|616.01|603.21|616.31|603.51|615.41|602.61|574
1680274500000|2023-03-31 14:55:00|615.98|603.18|615.48|602.68|616.14|603.34|614.54|601.74|549
1680274800000|2023-03-31 15:00:00|615.47|602.67|617.23|604.43|617.6|604.8|615.43|602.63|536
1680275100000|2023-03-31 15:05:00|617.26|604.46|617.41|604.61|619.15|606.35|617.26|604.46|619
1680275400000|2023-03-31 15:10:00|617.39|604.59|616.39|603.59|618.48|605.68|616.21|603.41|600
1680275700000|2023-03-31 15:15:00|616.52|603.72|610.96|598.16|616.52|603.72|610.63|597.83|853
1680276000000|2023-03-31 15:20:00|610.98|598.18|612.58|599.78|612.9|600.1|610.97|598.17|635
1680276300000|2023-03-31 15:25:00|612.64|599.84|611.87|599.07|612.91|600.11|611.56|598.76|516
1680276600000|2023-03-31 15:30:00|611.88|599.08|613.24|600.44|613.4|600.6|611.76|598.96|504
1680276900000|2023-03-31 15:35:00|613.25|600.45|611.7|598.9|613.52|600.72|611.62|598.82|499
1680277200000|2023-03-31 15:40:00|611.74|598.94|611.91|599.11|612.25|599.45|611.57|598.77|572
1680277500000|2023-03-31 15:45:00|611.99|599.19|613.26|600.46|613.37|600.57|611.85|599.05|554
1680277800000|2023-03-31 15:50:00|613.25|600.45|612.66|599.86|613.44|600.64|612.66|599.86|498
1680278100000|2023-03-31 15:55:00|612.69|599.89|613.15|600.35|613.21|600.41|612.41|599.61|505
1680278400000|2023-03-31 16:00:00|613.14|600.34|613.39|600.59|613.59|600.79|612.47|599.67|665
1680278700000|2023-03-31 16:05:00|613.28|600.48|612.57|599.77|613.47|600.67|612.35|599.55|526
1680279000000|2023-03-31 16:10:00|612.6|599.8|612.64|599.84|612.88|600.08|612.26|599.46|440
1680279300000|2023-03-31 16:15:00|612.67|599.87|612.8|600|613.37|600.57|612.25|599.45|565
1680279600000|2023-03-31 16:20:00|612.81|600.01|612.4|599.6|613.19|600.39|612.3|599.5|464
1680279900000|2023-03-31 16:25:00|612.39|599.59|612.2|599.4|613.22|600.42|611.94|599.14|538
1680280200000|2023-03-31 16:30:00|612.19|599.39|611.57|598.77|612.28|599.48|611.38|598.58|541
1680280500000|2023-03-31 16:35:00|611.59|598.79|612.7|599.9|612.71|599.91|611.3|598.5|712
1680280800000|2023-03-31 16:40:00|612.71|599.91|612.47|599.67|613.37|600.57|612.15|599.35|629
1680281100000|2023-03-31 16:45:00|612.42|599.62|613.39|600.59|613.48|600.68|612.32|599.52|587
1680281400000|2023-03-31 16:50:00|613.34|600.54|613.23|600.43|613.77|600.97|612.65|599.85|607
1680281700000|2023-03-31 16:55:00|613.13|600.33|613.74|600.94|613.96|601.16|612.61|599.81|613
1680282000000|2023-03-31 17:00:00|613.76|600.96|614.27|601.47|614.3|601.5|613.74|600.94|465
1680282300000|2023-03-31 17:05:00|614.3|601.5|615.16|602.36|615.43|602.63|613.75|600.95|501
1680282600000|2023-03-31 17:10:00|615.08|602.28|616.1|603.3|616.21|603.41|614.87|602.07|580
1680282900000|2023-03-31 17:15:00|616.08|603.28|615.17|602.37|616.52|603.72|615.17|602.37|560
1680283200000|2023-03-31 17:20:00|615.16|602.36|616.16|603.36|616.29|603.49|615.04|602.24|514
1680283500000|2023-03-31 17:25:00|616.2|603.4|616|603.2|616.49|603.69|615.82|603.02|525
1680283800000|2023-03-31 17:30:00|615.98|603.18|616.3|603.5|616.65|603.85|615.73|602.93|475
1680284100000|2023-03-31 17:35:00|616.29|603.49|615.67|602.87|616.29|603.49|615.1|602.3|533
1680284400000|2023-03-31 17:40:00|615.66|602.86|614.73|601.93|615.72|602.92|614.53|601.73|718
1680284700000|2023-03-31 17:45:00|614.78|601.98|614|601.2|614.93|602.13|613.34|600.54|602
1680285000000|2023-03-31 17:50:00|613.98|601.18|612.89|600.09|614.03|601.23|612.63|599.83|494
1680285300000|2023-03-31 17:55:00|612.87|600.07|614.1|601.3|614.21|601.41|612.44|599.64|503
1680285600000|2023-03-31 18:00:00|614.16|601.36|613.66|600.86|614.17|601.37|613.12|600.32|424
1680285900000|2023-03-31 18:05:00|613.67|600.87|613.95|601.15|614.42|601.62|613.61|600.81|299
1680286200000|2023-03-31 18:10:00|613.94|601.14|614.19|601.39|614.41|601.61|613.74|600.94|286
1680286500000|2023-03-31 18:15:00|614.29|601.49|614.15|601.35|614.66|601.86|614|601.2|410
1680286800000|2023-03-31 18:20:00|614.21|601.41|615.03|602.23|615.05|602.25|614.15|601.35|352
1680287100000|2023-03-31 18:25:00|615|602.2|616.63|603.83|616.67|603.87|614.78|601.98|505
1680287400000|2023-03-31 18:30:00|616.64|603.84|616.75|603.95|617|604.2|616.47|603.67|422
1680287700000|2023-03-31 18:35:00|616.73|603.93|617.17|604.37|617.92|605.12|616.72|603.92|453
1680288000000|2023-03-31 18:40:00|617.23|604.43|617.85|605.05|617.85|605.05|617.07|604.27|498
1680288300000|2023-03-31 18:45:00|617.89|605.09|617.22|604.42|618.08|605.28|616.95|604.15|399
1680288600000|2023-03-31 18:50:00|617.23|604.43|617.23|604.43|617.3|604.5|617.08|604.28|345
1680288900000|2023-03-31 18:55:00|617.24|604.44|616.01|603.21|617.25|604.45|615.95|603.15|433
1680289200000|2023-03-31 19:00:00|616.02|603.22|615.97|603.17|616.95|604.15|615.86|603.06|525
1680289500000|2023-03-31 19:05:00|616.03|603.23|615.63|602.83|616.03|603.23|615.26|602.46|551
1680289800000|2023-03-31 19:10:00|615.62|602.82|614.77|601.97|615.99|603.19|614.72|601.92|566
1680290100000|2023-03-31 19:15:00|614.75|601.95|613.92|601.12|615.43|602.63|613.6|600.8|462
1680290400000|2023-03-31 19:20:00|613.98|601.18|614.17|601.37|614.29|601.49|613.35|600.55|501
1680290700000|2023-03-31 19:25:00|614.12|601.32|614.07|601.27|614.21|601.41|613.55|600.75|512
1680291000000|2023-03-31 19:30:00|614.11|601.31|615.2|602.4|615.26|602.46|614.1|601.3|494
1680291300000|2023-03-31 19:35:00|615.18|602.38|615.95|603.15|616.67|603.87|615.07|602.27|634
1680291600000|2023-03-31 19:40:00|615.98|603.18|614.58|601.78|616.05|603.25|614.53|601.73|520
1680291900000|2023-03-31 19:45:00|614.57|601.77|614.2|601.4|615.2|602.4|614.16|601.36|396
1680292200000|2023-03-31 19:50:00|614.22|601.42|614.87|602.07|614.9|602.1|613.97|601.17|517
1680292500000|2023-03-31 19:55:00|614.89|602.09|614.62|601.82|615|602.2|613.96|601.16|612
1680292800000|2023-03-31 20:00:00|614.58|601.78|614.46|601.66|614.74|601.94|614.27|601.47|433
1680293100000|2023-03-31 20:05:00|614.44|601.64|613.86|601.06|614.45|601.65|613.86|601.06|227
1680293400000|2023-03-31 20:10:00|613.84|601.04|613.56|600.76|613.93|601.13|608.93|595.82|131
1680293700000|2023-03-31 20:15:00|613.53|600.73|612.43|599.63|613.53|600.73|612.43|599.63|131
1680294000000|2023-03-31 20:20:00|612.42|599.62|612.28|599.48|613.62|600.82|612.27|599.47|283
1680294300000|2023-03-31 20:25:00|612.3|599.5|612.06|599.26|612.65|599.85|612.06|599.26|240
1680294600000|2023-03-31 20:30:00|612.1|599.3|612.96|600.16|613.04|600.24|607.98|596.49|267
1680294900000|2023-03-31 20:35:00|612.95|600.15|612.96|600.16|613.21|600.41|612.75|599.95|290
1680295200000|2023-03-31 20:40:00|612.9|600.1|613|600.2|613.02|600.22|612.79|599.99|378
1680295500000|2023-03-31 20:45:00|613.02|600.22|613.38|600.58|613.64|600.84|612.74|599.94|284
1680295800000|2023-03-31 20:50:00|613.39|600.59|612.34|599.54|613.42|600.62|612.22|599.42|289
1680296100000|2023-03-31 20:55:00|612.3|599.5|611.65|598.85|612.43|599.63|611.58|598.78|411
1680332400000|2023-04-01 07:00:00|611.2|598.4|610.73|597.93|611.29|598.49|610.73|597.93|242
1680332700000|2023-04-01 07:05:00|610.67|597.87|610.74|597.94|610.78|597.98|610.62|597.82|95
1680333000000|2023-04-01 07:10:00|610.75|597.95|610.75|597.95|610.88|598.08|610.63|597.83|212
1680333300000|2023-04-01 07:15:00|610.76|597.96|610.16|597.36|610.76|597.96|609.82|597.02|371
1680333600000|2023-04-01 07:20:00|610.17|597.37|611.57|598.77|611.61|598.81|609.99|597.19|234
1680333900000|2023-04-01 07:25:00|611.56|598.76|611.89|599.09|612.06|599.26|611.35|598.55|207
1680334200000|2023-04-01 07:30:00|611.92|599.12|612.27|599.47|612.27|599.47|611.56|598.76|179
1680334500000|2023-04-01 07:35:00|612.26|599.46|612.86|600.06|612.88|600.08|612.25|599.45|127
1680334800000|2023-04-01 07:40:00|612.87|600.07|613.04|600.24|613.39|600.59|612.85|600.05|126
1680335100000|2023-04-01 07:45:00|613.03|600.23|613.95|601.15|614.08|601.28|609.44|597.69|241
1680335400000|2023-04-01 07:50:00|613.99|601.19|614.22|601.42|614.39|601.59|613.96|601.16|264
1680335700000|2023-04-01 07:55:00|614.24|601.44|613.81|601.01|614.5|601.7|609.21|598.57|250
1680336000000|2023-04-01 08:00:00|613.79|600.99|612.96|600.16|613.79|600.99|612.89|600.09|127
1680336300000|2023-04-01 08:05:00|612.91|600.11|614.61|601.81|614.61|601.81|612.87|600.07|185
1680336600000|2023-04-01 08:10:00|614.62|601.82|615.13|602.33|615.14|602.34|614.6|601.8|193
1680336900000|2023-04-01 08:15:00|615.12|602.32|614.72|601.92|615.35|602.55|614.61|601.81|236
1680337200000|2023-04-01 08:20:00|614.71|601.91|614.67|601.87|614.77|601.97|614.48|601.68|250
1680337500000|2023-04-01 08:25:00|614.65|601.85|616.26|603.46|616.37|603.57|614.22|601.42|258
1680337800000|2023-04-01 08:30:00|616.25|603.45|617.29|604.49|617.33|604.53|615.97|603.17|276
1680338100000|2023-04-01 08:35:00|617.28|604.48|618.94|606.14|619.35|606.55|616.97|604.17|416
1680338400000|2023-04-01 08:40:00|618.93|606.13|619.46|606.66|619.47|606.67|618.81|606.01|337
1680338700000|2023-04-01 08:45:00|619.44|606.64|618.95|606.15|619.47|606.67|618.79|605.99|224
1680339000000|2023-04-01 08:50:00|618.94|606.14|619.09|606.29|619.36|606.56|618.8|606|283
1680339300000|2023-04-01 08:55:00|619.1|606.3|618.87|606.07|619.1|606.3|618.86|606.06|204
1680339600000|2023-04-01 09:00:00|618.89|606.09|619.05|606.25|619.09|606.29|618.85|606.05|141
1680339900000|2023-04-01 09:05:00|619.04|606.24|619.89|607.09|619.98|607.18|619.04|606.24|160
1680340200000|2023-04-01 09:10:00|619.9|607.1|621.13|608.33|621.49|608.69|619.89|607.09|343
1680340500000|2023-04-01 09:15:00|621.12|608.32|621.74|608.94|621.93|609.13|621.03|608.23|371
1680340800000|2023-04-01 09:20:00|621.76|608.96|621.59|608.79|622.26|609.46|621.04|608.24|322
1680341100000|2023-04-01 09:25:00|621.66|608.86|621.48|608.68|621.8|609|621.04|608.24|312
1680341400000|2023-04-01 09:30:00|621.47|608.67|621.91|609.11|621.92|609.12|621.04|608.24|291
1680341700000|2023-04-01 09:35:00|621.93|609.13|621.87|609.07|622.57|609.77|621.65|608.85|218
1680342000000|2023-04-01 09:40:00|621.85|609.05|622.05|609.25|622.2|609.4|621.81|609.01|215
1680342300000|2023-04-01 09:45:00|622.04|609.24|622.2|609.4|622.3|609.5|621.97|609.17|178
1680342600000|2023-04-01 09:50:00|622.22|609.42|622.49|609.69|622.62|609.82|622.22|609.42|218
1680342900000|2023-04-01 09:55:00|622.51|609.71|622.4|609.6|622.54|609.74|622.4|609.6|186
1680343200000|2023-04-01 10:00:00|622.41|609.61|622.6|609.8|622.67|609.87|622.36|609.56|191
1680343500000|2023-04-01 10:05:00|622.61|609.81|624.01|611.21|624.12|611.32|622.5|609.7|248
1680343800000|2023-04-01 10:10:00|624.02|611.22|621.49|608.69|624.07|611.27|621.44|608.64|330
1680344100000|2023-04-01 10:15:00|621.5|608.7|621.21|608.41|621.63|608.83|621.11|608.31|263
1680344400000|2023-04-01 10:20:00|621.22|608.42|621.58|608.78|621.84|609.04|621.21|608.41|150
1680344700000|2023-04-01 10:25:00|621.56|608.76|621.81|609.01|621.95|609.15|621.42|608.62|132
1680345000000|2023-04-01 10:30:00|621.8|609|620.55|607.75|621.82|609.02|619.7|606.9|371
1680345300000|2023-04-01 10:35:00|620.64|607.84|620.32|607.52|620.64|607.84|620.15|607.35|198
1680345600000|2023-04-01 10:40:00|620.35|607.55|619.81|607.01|620.46|607.66|619.8|607|125
1680345900000|2023-04-01 10:45:00|619.8|607|619.9|607.1|619.97|607.17|619.76|606.96|113
1680346200000|2023-04-01 10:50:00|619.87|607.07|620.52|607.72|621.29|608.49|619.87|607.07|225
1680346500000|2023-04-01 10:55:00|620.51|607.71|622.18|609.38|622.25|609.45|620.51|607.71|266
1680346800000|2023-04-01 11:00:00|622.19|609.39|622.52|609.72|623.36|610.56|621.94|609.14|326
1680347100000|2023-04-01 11:05:00|622.51|609.71|623.07|610.27|623.16|610.36|622.49|609.69|191
1680347400000|2023-04-01 11:10:00|623.06|610.26|622.62|609.82|623.37|610.57|622.32|609.52|263
1680347700000|2023-04-01 11:15:00|622.61|609.81|623.52|610.72|623.52|610.72|622.2|609.4|251
1680348000000|2023-04-01 11:20:00|623.51|610.71|624.06|611.26|624.09|611.29|623.32|610.52|228
1680348300000|2023-04-01 11:25:00|624.05|611.25|625|612.2|625.24|612.44|624.04|611.24|247
1680348600000|2023-04-01 11:30:00|624.98|612.18|625.58|612.78|625.91|613.11|624.8|612|316
1680348900000|2023-04-01 11:35:00|625.57|612.77|624.68|611.88|625.65|612.85|623.66|610.86|374
1680349200000|2023-04-01 11:40:00|624.67|611.87|624.48|611.68|625|612.2|624.31|611.51|228
1680349500000|2023-04-01 11:45:00|624.63|611.83|624.26|611.46|625.74|612.94|624.24|611.44|306
1680349800000|2023-04-01 11:50:00|624.27|611.47|621.94|609.14|624.27|611.47|621.84|609.04|313
1680350100000|2023-04-01 11:55:00|621.93|609.13|621.38|608.58|622.08|609.28|621.24|608.44|287
1680350400000|2023-04-01 12:00:00|621.37|608.57|621.17|608.37|621.73|608.93|620.79|607.99|243
1680350700000|2023-04-01 12:05:00|621.18|608.38|622.16|609.36|622.18|609.38|620.83|608.03|301
1680351000000|2023-04-01 12:10:00|622.14|609.34|622.99|610.19|623.33|610.53|622.11|609.31|299
1680351300000|2023-04-01 12:15:00|622.98|610.18|623.88|611.08|623.95|611.15|622.98|610.18|202
1680351600000|2023-04-01 12:20:00|623.89|611.09|622.56|609.76|623.92|611.12|618.18|605.21|242
1680351900000|2023-04-01 12:25:00|622.54|609.74|623.58|610.78|623.58|610.78|622.39|609.59|217
1680352200000|2023-04-01 12:30:00|623.57|610.77|623.3|610.5|623.58|610.78|622.67|609.87|178
1680352500000|2023-04-01 12:35:00|623.35|610.55|623.93|611.13|623.93|611.13|623.05|610.25|251
1680352800000|2023-04-01 12:40:00|623.92|611.12|625.09|612.29|625.14|612.34|623.89|611.09|142
1680353100000|2023-04-01 12:45:00|625.13|612.33|624.84|612.04|625.47|612.67|623.98|611.18|223
1680353400000|2023-04-01 12:50:00|624.83|612.03|625.46|612.66|625.66|612.86|624.76|611.96|227
1680353700000|2023-04-01 12:55:00|625.48|612.68|624.22|611.42|625.51|612.71|624.21|611.41|200
1680354000000|2023-04-01 13:00:00|624.21|611.41|622.49|609.69|624.79|611.99|621|608.2|366
1680354300000|2023-04-01 13:05:00|622.5|609.7|621.87|609.07|622.72|609.92|621.78|608.98|192
1680354600000|2023-04-01 13:10:00|621.88|609.08|621.38|608.58|622.2|609.4|621.38|608.58|186
1680354900000|2023-04-01 13:15:00|621.39|608.59|621.15|608.35|622.15|609.35|621.14|608.34|236
1680355200000|2023-04-01 13:20:00|621.1|608.3|621.36|608.56|621.36|608.56|620.49|607.69|259
1680355500000|2023-04-01 13:25:00|621.38|608.58|622.45|609.65|622.48|609.68|621.32|608.52|245
1680355800000|2023-04-01 13:30:00|622.43|609.63|620.17|607.37|622.43|609.63|620.15|607.35|224
1680356100000|2023-04-01 13:35:00|620.18|607.38|619.89|607.09|620.42|607.62|619.44|606.64|316
1680356400000|2023-04-01 13:40:00|619.9|607.1|620.3|607.5|620.36|607.56|619.5|606.7|242
1680356700000|2023-04-01 13:45:00|620.31|607.51|620.64|607.84|620.8|608|620.21|607.41|208
1680357000000|2023-04-01 13:50:00|620.63|607.83|620.78|607.98|621.59|608.79|620.63|607.83|241
1680357300000|2023-04-01 13:55:00|620.77|607.97|621.69|608.89|621.69|608.89|620.52|607.72|250
1680357600000|2023-04-01 14:00:00|621.67|608.87|620.31|607.51|621.69|608.89|620.21|607.41|308
1680357900000|2023-04-01 14:05:00|620.43|607.63|620.06|607.26|620.44|607.64|619.87|607.07|266
1680358200000|2023-04-01 14:10:00|620.07|607.27|620.2|607.4|620.79|607.99|620.07|607.27|279
1680358500000|2023-04-01 14:15:00|620.21|607.41|618.77|605.97|620.5|607.7|618.75|605.95|292
1680358800000|2023-04-01 14:20:00|618.76|605.96|619.37|606.57|619.81|607.01|618.49|605.69|386
1680359100000|2023-04-01 14:25:00|619.35|606.55|619.9|607.1|620.32|607.52|619.02|606.22|353
1680359400000|2023-04-01 14:30:00|619.92|607.12|619.78|606.98|620.2|607.4|619.66|606.86|193
1680359700000|2023-04-01 14:35:00|619.8|607|618.8|606|619.98|607.18|618.36|605.56|339
1680360000000|2023-04-01 14:40:00|618.81|606.01|619.66|606.86|619.71|606.91|618.1|605.3|464
1680360300000|2023-04-01 14:45:00|619.77|606.97|619.56|606.76|620.53|607.73|619.28|606.48|359
1680360600000|2023-04-01 14:50:00|619.61|606.81|620.44|607.64|620.47|607.67|619.36|606.56|383
1680360900000|2023-04-01 14:55:00|620.42|607.62|618.5|605.7|620.5|607.7|618.47|605.67|344
1680361200000|2023-04-01 15:00:00|618.49|605.69|618.7|605.9|619.9|607.1|617.73|604.93|477
1680361500000|2023-04-01 15:05:00|618.66|605.86|619|606.2|619.22|606.42|618.43|605.63|230
1680361800000|2023-04-01 15:10:00|619.02|606.22|618.08|605.28|619.21|606.41|618.04|605.24|264
1680362100000|2023-04-01 15:15:00|618.07|605.27|616.93|604.13|618.14|605.34|616.82|604.02|183
1680362400000|2023-04-01 15:20:00|616.95|604.15|617.86|605.06|617.97|605.17|616.65|603.85|293
1680362700000|2023-04-01 15:25:00|617.85|605.05|617.63|604.83|617.85|605.05|616.88|604.08|304
1680363000000|2023-04-01 15:30:00|617.64|604.84|616.52|603.72|617.77|604.97|616.41|603.61|324
1680363300000|2023-04-01 15:35:00|616.46|603.66|615.46|602.66|616.56|603.76|615.39|602.59|393
1680363600000|2023-04-01 15:40:00|615.45|602.65|615.41|602.61|615.88|603.08|615.25|602.45|225
1680363900000|2023-04-01 15:45:00|615.42|602.62|615.35|602.55|616.05|603.25|614.8|602|214
1680364200000|2023-04-01 15:50:00|615.31|602.51|615.71|602.91|615.72|602.92|615.09|602.29|183
1680364500000|2023-04-01 15:55:00|615.7|602.9|615.68|602.88|615.93|603.13|611.06|599.15|258
1680364800000|2023-04-01 16:00:00|615.67|602.87|615.77|602.97|615.92|603.12|615.4|602.6|277
1680365100000|2023-04-01 16:05:00|615.74|602.94|616.45|603.65|616.45|603.65|615.73|602.93|218
1680365400000|2023-04-01 16:10:00|616.51|603.71|617.74|604.94|617.78|604.98|616.51|603.71|298
1680365700000|2023-04-01 16:15:00|617.73|604.93|618.31|605.51|618.56|605.76|617.6|604.8|406
1680366000000|2023-04-01 16:20:00|618.32|605.52|617.29|604.49|618.38|605.58|616.83|604.03|338
1680366300000|2023-04-01 16:25:00|617.3|604.5|617.22|604.42|617.93|605.13|617.13|604.33|389
1680366600000|2023-04-01 16:30:00|617.38|604.58|616.15|603.35|617.61|604.81|612.08|602.11|289
1680366900000|2023-04-01 16:35:00|616.13|603.33|616.11|603.31|616.99|604.19|615.5|602.7|241
1680367200000|2023-04-01 16:40:00|616.1|603.3|616.23|603.43|617.95|605.15|615.87|603.07|506
1680367500000|2023-04-01 16:45:00|616.25|603.45|614.87|602.07|616.31|603.51|614.84|602.04|454
1680367800000|2023-04-01 16:50:00|614.85|602.05|613.27|600.47|614.98|602.18|611.9|599.1|571
1680368100000|2023-04-01 16:55:00|613.26|600.46|612.48|599.68|613.53|600.73|612.07|599.27|426
1680368400000|2023-04-01 17:00:00|612.47|599.67|613.79|600.99|613.9|601.1|612.08|599.28|456
1680368700000|2023-04-01 17:05:00|613.81|601.01|614|601.2|614.06|601.26|613.53|600.73|273
1680369000000|2023-04-01 17:10:00|614.01|601.21|613.71|600.91|614.01|601.21|612.88|600.08|288
1680369300000|2023-04-01 17:15:00|613.68|600.88|613.64|600.84|613.85|601.42|608.79|598.47|247
1680369600000|2023-04-01 17:20:00|613.63|600.83|613.55|600.75|613.92|601.12|609.01|599.38|233
1680369900000|2023-04-01 17:25:00|613.56|600.76|613.73|600.93|613.87|602.03|609|598.96|276
1680370200000|2023-04-01 17:30:00|613.72|600.92|613.24|600.44|613.78|600.98|612.8|600|275
1680370500000|2023-04-01 17:35:00|613.23|600.43|613.48|600.68|613.55|600.75|613.19|600.39|150
1680370800000|2023-04-01 17:40:00|613.5|600.7|614.4|601.6|614.52|601.72|613.5|600.7|233
1680371100000|2023-04-01 17:45:00|614.44|601.64|613.36|600.56|614.7|601.9|609.6|599.26|310
1680371400000|2023-04-01 17:50:00|613.37|600.57|613.66|600.86|613.76|600.96|613.01|600.21|270
1680371700000|2023-04-01 17:55:00|613.67|600.87|613.35|600.55|613.93|601.13|613.21|600.41|282
1680372000000|2023-04-01 18:00:00|613.33|600.53|614.67|601.87|614.68|601.88|613.21|600.41|337
1680372300000|2023-04-01 18:05:00|614.68|601.88|614.28|601.48|614.75|601.95|614.25|601.45|126
1680372600000|2023-04-01 18:10:00|614.27|601.47|614.24|601.44|614.63|601.83|609.45|597.81|259
1680372900000|2023-04-01 18:15:00|614.22|601.42|613.81|601.01|614.63|601.83|613.32|600.52|317
1680373200000|2023-04-01 18:20:00|613.82|601.02|613.84|601.04|614.08|601.28|609.11|597.52|400
1680373500000|2023-04-01 18:25:00|613.85|601.05|613.84|601.04|614.16|601.36|613.09|600.29|360
1680373800000|2023-04-01 18:30:00|613.85|601.05|614.42|601.62|614.66|601.86|613.64|600.84|328
1680374100000|2023-04-01 18:35:00|614.41|601.61|613.01|600.21|614.61|601.81|608.26|598.14|390
1680374400000|2023-04-01 18:40:00|613|600.2|613.52|600.72|613.59|600.79|612.56|599.76|395
1680374700000|2023-04-01 18:45:00|613.53|600.73|613.9|601.1|613.96|601.16|613.52|600.72|293
1680375000000|2023-04-01 18:50:00|613.91|601.11|614.36|601.56|614.41|601.61|613.87|601.07|237
1680375300000|2023-04-01 18:55:00|614.35|601.55|614.36|601.56|614.44|601.64|614.01|601.21|287
1680375600000|2023-04-01 19:00:00|614.35|601.55|615.49|602.69|615.5|602.7|614.34|601.54|364
1680375900000|2023-04-01 19:05:00|615.53|602.73|615.78|602.98|615.78|602.98|610.75|600.11|252
1680376200000|2023-04-01 19:10:00|615.77|602.97|615.16|602.36|615.78|602.98|615.01|602.21|212
1680376500000|2023-04-01 19:15:00|615.15|602.35|614.32|601.52|615.29|602.49|610.41|599.8|286
1680376800000|2023-04-01 19:20:00|614.36|601.56|613.81|601.01|614.36|601.56|613.54|600.74|344
1680377100000|2023-04-01 19:25:00|613.82|601.02|614.26|601.46|614.42|601.62|613.58|600.78|243
1680377400000|2023-04-01 19:30:00|614.25|601.45|614.97|602.17|614.99|602.19|614.22|601.42|230
1680377700000|2023-04-01 19:35:00|614.96|602.16|615.08|602.28|615.37|602.57|614.88|602.08|203
1680378000000|2023-04-01 19:40:00|615.09|602.29|614.72|601.92|615.66|602.86|610.29|599.76|282
1680378300000|2023-04-01 19:45:00|614.71|601.91|614.48|601.68|614.71|601.91|614.18|601.38|270
1680378600000|2023-04-01 19:50:00|614.49|601.69|615.29|602.49|615.31|602.51|609.76|598.19|191
1680378900000|2023-04-01 19:55:00|615.31|602.51|615.64|602.84|615.87|603.07|615.29|602.49|250
1680379200000|2023-04-01 20:00:00|615.63|602.83|616.44|603.64|616.51|603.71|615.62|602.82|317
1680379500000|2023-04-01 20:05:00|616.46|603.66|617.43|604.63|617.63|604.83|616.36|603.56|349
1680379800000|2023-04-01 20:10:00|617.42|604.62|616.88|604.08|617.68|604.88|616.84|604.04|355
1680380100000|2023-04-01 20:15:00|616.84|604.04|617.77|604.97|617.81|605.01|616.84|604.04|300
1680380400000|2023-04-01 20:20:00|617.78|604.98|617.62|604.82|618.42|605.62|617.62|604.82|238
1680380700000|2023-04-01 20:25:00|617.6|604.8|618.4|605.6|618.44|605.64|617.45|604.65|305
1680381000000|2023-04-01 20:30:00|618.39|605.59|618.3|605.5|618.43|605.63|617.09|604.29|315
1680381300000|2023-04-01 20:35:00|618.32|605.52|615.39|602.59|618.61|605.81|615.38|602.58|539
1680381600000|2023-04-01 20:40:00|615.36|602.56|615.22|602.42|615.72|602.92|615.11|602.31|290
1680381900000|2023-04-01 20:45:00|615.21|602.41|615.33|602.53|615.78|602.98|615.21|602.41|207
1680382200000|2023-04-01 20:50:00|615.32|602.52|614.42|601.62|615.32|602.52|614.13|601.33|263
1680382500000|2023-04-01 20:55:00|614.41|601.61|614.15|601.35|614.59|601.79|614.04|601.24|213
1680382800000|2023-04-01 21:00:00|614.14|601.34|615.15|602.35|615.17|602.37|614.14|601.34|250
1680383100000|2023-04-01 21:05:00|615.14|602.34|616.22|603.42|616.24|603.44|615|602.2|231
1680383400000|2023-04-01 21:10:00|616.23|603.43|616.14|603.34|616.34|603.54|616.05|603.25|252
1680383700000|2023-04-01 21:15:00|616.16|603.36|615.75|602.95|616.36|603.56|615.66|602.86|150
1680384000000|2023-04-01 21:20:00|615.72|602.92|614.7|601.9|615.72|602.92|614.67|601.87|187
1680384300000|2023-04-01 21:25:00|614.69|601.89|614.91|602.11|615.05|602.25|614.37|601.57|158
1680384600000|2023-04-01 21:30:00|614.92|602.12|614.64|601.84|615.15|602.35|614.64|601.84|98
1680384900000|2023-04-01 21:35:00|614.7|601.9|614.69|601.89|614.71|601.91|614.52|601.72|104
1680385200000|2023-04-01 21:40:00|614.68|601.88|614.55|601.75|614.69|601.89|614.33|601.53|67
1680385500000|2023-04-01 21:45:00|614.57|601.77|614.67|601.87|614.71|601.91|614.49|601.69|79
1680385800000|2023-04-01 21:50:00|614.66|601.86|614.13|601.33|614.72|601.92|614.13|601.33|99
1680386100000|2023-04-01 21:55:00|614.12|601.32|614.99|602.19|615.13|602.33|614.1|601.3|119
1680386400000|2023-04-01 22:00:00|614.98|602.18|615.41|602.61|615.62|602.82|610.46|599|190
1680386700000|2023-04-01 22:05:00|615.42|602.62|615.15|602.35|615.42|602.62|614.85|602.05|175
1680387000000|2023-04-01 22:10:00|615.16|602.36|615.22|602.42|615.37|602.57|615.14|602.34|75
1680387300000|2023-04-01 22:15:00|615.27|602.47|615.87|603.07|615.92|603.12|615.17|602.37|224
1680387600000|2023-04-01 22:20:00|615.85|603.05|615.91|603.11|615.95|603.15|615.69|602.89|315
1680387900000|2023-04-01 22:25:00|615.93|603.13|616.04|603.24|616.39|603.59|615.78|602.98|340
1680388200000|2023-04-01 22:30:00|616.02|603.22|615.63|602.83|616.32|603.52|615.61|602.81|284
1680388500000|2023-04-01 22:35:00|615.64|602.84|615.59|602.79|616.05|603.25|615.52|602.72|224
1680388800000|2023-04-01 22:40:00|615.58|602.78|615.52|602.72|615.79|602.99|615.39|602.59|124
1680389100000|2023-04-01 22:45:00|615.51|602.71|615.9|603.1|616|603.2|615.46|602.66|200
1680389400000|2023-04-01 22:50:00|615.92|603.12|615.57|602.77|615.93|603.13|610.88|601.78|177
1680389700000|2023-04-01 22:55:00|615.63|602.83|615.29|602.49|615.88|603.08|610.99|602.4|146
1680390000000|2023-04-01 23:00:00|615.3|602.5|615.8|603|615.82|603.02|615.29|602.49|170
1680390300000|2023-04-01 23:05:00|615.77|602.97|615.42|602.62|615.89|603.09|615.28|602.48|195
1680390600000|2023-04-01 23:10:00|615.46|602.66|615.64|602.84|615.71|602.91|615.37|602.57|120
1680390900000|2023-04-01 23:15:00|615.68|602.88|616.04|603.24|616.05|603.25|615.53|602.73|207
1680391200000|2023-04-01 23:20:00|616.05|603.25|616.31|603.51|616.46|603.66|615.86|603.06|186
1680391500000|2023-04-01 23:25:00|616.3|603.5|616.4|603.6|616.57|603.77|616.1|603.3|116
1680391800000|2023-04-01 23:30:00|616.38|603.58|615.88|603.08|616.38|603.58|615.87|603.07|148
1680392100000|2023-04-01 23:35:00|615.87|603.07|615.3|602.5|615.9|603.1|615.18|602.38|116
1680392400000|2023-04-01 23:40:00|615.28|602.48|615.09|602.29|615.29|602.49|615.03|602.23|138
1680392700000|2023-04-01 23:45:00|615.08|602.28|615.99|603.19|616.02|603.22|615.04|602.24|137
1680393000000|2023-04-01 23:50:00|616|603.2|616.51|603.71|616.52|603.72|615.98|603.18|95
1680393300000|2023-04-01 23:55:00|616.52|603.72|616.44|603.64|616.69|603.89|616.29|603.49|109
1680393600000|2023-04-02 00:00:00|616.45|603.65|618.07|605.27|618.21|605.41|616.4|603.6|239
1680393900000|2023-04-02 00:05:00|618.09|605.29|617.89|605.09|618.11|605.31|617.36|604.56|264
1680394200000|2023-04-02 00:10:00|617.9|605.1|617.52|604.72|618.26|605.46|617.5|604.7|185
1680394500000|2023-04-02 00:15:00|617.53|604.73|617.58|604.78|617.91|605.11|617.5|604.7|150
1680394800000|2023-04-02 00:20:00|617.57|604.77|617.14|604.34|617.63|604.83|612.45|600.42|155
1680395100000|2023-04-02 00:25:00|617.13|604.33|617.34|604.54|617.84|605.04|617.13|604.33|239
1680395400000|2023-04-02 00:30:00|617.35|604.55|616.47|603.67|617.36|604.56|616.3|603.5|272
1680395700000|2023-04-02 00:35:00|616.45|603.65|613.85|601.05|616.46|603.66|613.85|601.05|320
1680396000000|2023-04-02 00:40:00|613.84|601.04|614.03|601.23|614.61|601.81|613.56|600.76|249
1680396300000|2023-04-02 00:45:00|614.02|601.22|612.8|600|614.25|601.45|612.76|599.96|385
1680396600000|2023-04-02 00:50:00|612.78|599.98|612.86|600.06|613.17|600.37|608.23|597.97|286
1680396900000|2023-04-02 00:55:00|612.87|600.07|612.46|599.66|613.18|600.38|612.46|599.66|230
1680397200000|2023-04-02 01:00:00|612.44|599.64|612.93|600.13|613.05|600.25|612.38|599.58|282
1680397500000|2023-04-02 01:05:00|612.94|600.14|613.21|600.41|613.69|600.89|612.91|600.11|294
1680397800000|2023-04-02 01:10:00|613.2|600.4|613.08|600.28|614.21|601.41|613.07|600.27|214
1680398100000|2023-04-02 01:15:00|613.11|600.31|612.69|599.89|613.12|600.32|612.46|599.66|160
1680398400000|2023-04-02 01:20:00|612.66|599.86|612.37|599.57|612.89|600.09|612.19|599.39|268
1680398700000|2023-04-02 01:25:00|612.38|599.58|613.2|600.4|613.53|600.73|612.35|599.55|217
1680399000000|2023-04-02 01:30:00|613.19|600.39|612.76|599.96|613.22|600.42|612.56|599.76|274
1680399300000|2023-04-02 01:35:00|612.75|599.95|612.89|600.09|613.16|600.36|612.74|599.94|301
1680399600000|2023-04-02 01:40:00|612.88|600.08|612.41|599.61|613.13|600.33|612.31|599.51|313
1680399900000|2023-04-02 01:45:00|612.4|599.6|612.32|599.52|612.83|600.03|612.23|599.43|265
1680400200000|2023-04-02 01:50:00|612.31|599.51|612.39|599.59|612.67|599.87|612.25|599.45|236
1680400500000|2023-04-02 01:55:00|612.38|599.58|610.95|598.15|612.39|599.59|610.86|598.06|281
1680400800000|2023-04-02 02:00:00|610.94|598.14|610.9|598.1|610.94|598.14|605.66|595.83|269
1680401100000|2023-04-02 02:05:00|610.91|598.11|611.8|599|612.23|599.43|610.9|598.1|219
1680401400000|2023-04-02 02:10:00|611.81|599.01|612.81|600.01|612.81|600.01|611.46|598.66|269
1680401700000|2023-04-02 02:15:00|612.8|600|610.51|597.71|612.87|600.07|610.48|597.68|314
1680402000000|2023-04-02 02:20:00|610.5|597.7|610.9|598.1|610.92|598.12|610.36|597.56|213
1680402300000|2023-04-02 02:25:00|610.88|598.08|611.47|598.67|611.57|598.77|605.95|594.93|275
1680402600000|2023-04-02 02:30:00|611.48|598.68|612.41|599.61|612.41|599.61|611.46|598.66|237
1680402900000|2023-04-02 02:35:00|612.42|599.62|612.81|600.01|612.85|600.05|612.29|599.49|188
1680403200000|2023-04-02 02:40:00|612.8|600|612.42|599.62|612.85|600.05|612.42|599.62|173
1680403500000|2023-04-02 02:45:00|612.45|599.65|612.46|599.66|612.63|599.83|612.17|599.37|132
1680403800000|2023-04-02 02:50:00|612.45|599.65|612.64|599.84|612.64|599.84|607.59|598.16|96
1680404100000|2023-04-02 02:55:00|612.62|599.82|611.95|599.15|612.63|599.83|607.55|598.69|199
1680404400000|2023-04-02 03:00:00|611.94|599.14|612.13|599.33|612.13|599.33|611.59|598.79|206
1680404700000|2023-04-02 03:05:00|612.12|599.32|612.25|599.45|612.27|599.47|611.78|598.98|148
1680405000000|2023-04-02 03:10:00|612.26|599.46|612.15|599.35|612.62|599.82|612.15|599.35|196
1680405300000|2023-04-02 03:15:00|612.1|599.3|612.93|600.13|612.93|600.13|612.09|599.29|169
1680405600000|2023-04-02 03:20:00|612.92|600.12|613.86|601.06|613.94|601.14|612.88|600.08|181
1680405900000|2023-04-02 03:25:00|613.89|601.09|613.86|601.06|613.93|601.13|608.86|597.37|204
1680406200000|2023-04-02 03:30:00|613.88|601.08|614|601.2|614.04|601.24|613.85|601.05|130
1680406500000|2023-04-02 03:35:00|614.01|601.21|614.66|601.86|614.7|601.9|614|601.2|129
1680406800000|2023-04-02 03:40:00|614.7|601.9|614.88|602.08|614.94|602.14|614.66|601.86|113
1680407100000|2023-04-02 03:45:00|614.89|602.09|614.92|602.12|615.03|602.23|614.79|601.99|116
1680407400000|2023-04-02 03:50:00|614.95|602.15|615.28|602.48|615.6|602.8|614.95|602.15|167
1680407700000|2023-04-02 03:55:00|615.27|602.47|615.39|602.59|615.41|602.61|614.97|602.17|106
1680408000000|2023-04-02 04:00:00|615.4|602.6|614.91|602.11|615.56|602.76|614.85|602.05|151
1680408300000|2023-04-02 04:05:00|614.9|602.1|614.77|601.97|614.9|602.1|614.76|601.96|71
1680408600000|2023-04-02 04:10:00|614.78|601.98|614.87|602.07|614.98|602.18|614.75|601.95|187
1680408900000|2023-04-02 04:15:00|614.86|602.06|614.92|602.12|614.99|602.19|614.81|602.01|105
1680409200000|2023-04-02 04:20:00|614.91|602.11|613.93|601.13|614.95|602.15|613.9|601.1|223
1680409500000|2023-04-02 04:25:00|613.92|601.12|613.1|600.3|613.93|601.13|608.69|597.17|196
1680409800000|2023-04-02 04:30:00|613.11|600.31|613.06|600.26|613.19|600.39|613.02|600.22|55
1680410100000|2023-04-02 04:35:00|613.05|600.25|612.75|599.95|613.16|600.36|612.75|599.95|110
1680410400000|2023-04-02 04:40:00|612.76|599.96|612.84|600.04|612.88|600.08|612.63|599.83|174
1680410700000|2023-04-02 04:45:00|612.85|600.05|612.84|600.04|612.9|600.1|612.71|599.91|121
1680411000000|2023-04-02 04:50:00|612.83|600.03|613.07|600.27|613.08|600.28|612.75|599.95|85
1680411300000|2023-04-02 04:55:00|613.06|600.26|613.04|600.24|613.13|600.33|612.59|599.79|270
1680411600000|2023-04-02 05:00:00|613.03|600.23|613.03|600.23|613.09|600.29|612.84|600.04|221
1680411900000|2023-04-02 05:05:00|613.04|600.24|612.99|600.19|613.1|600.3|612.93|600.13|171
1680412200000|2023-04-02 05:10:00|612.98|600.18|613.38|600.58|613.44|600.64|612.98|600.18|134
1680412500000|2023-04-02 05:15:00|613.37|600.57|614.01|601.21|614.08|601.28|613.37|600.57|160
1680412800000|2023-04-02 05:20:00|614.02|601.22|614.27|601.47|614.3|601.5|613.96|601.16|106
1680413100000|2023-04-02 05:25:00|614.28|601.48|614.13|601.33|614.3|601.5|614.1|601.3|161
1680413400000|2023-04-02 05:30:00|614.18|601.38|614.23|601.43|614.25|601.45|613.98|601.18|60
1680413700000|2023-04-02 05:35:00|614.26|601.46|614.63|601.83|614.76|601.96|614.23|601.43|195
1680414000000|2023-04-02 05:40:00|614.64|601.84|614.68|601.88|614.8|602|610.03|599.53|162
1680414300000|2023-04-02 05:45:00|614.7|601.9|614.62|601.82|615.04|602.24|614.53|601.73|201
1680414600000|2023-04-02 05:50:00|614.61|601.81|614.06|601.26|614.62|601.82|609.77|599.31|128
1680414900000|2023-04-02 05:55:00|614.07|601.27|613.36|600.56|614.16|601.36|612.82|600.02|320
1680415200000|2023-04-02 06:00:00|613.37|600.57|612.18|599.38|613.58|600.78|611.97|599.17|273
1680415500000|2023-04-02 06:05:00|612.26|599.46|612.16|599.36|612.83|600.03|607.36|596.06|292
1680415800000|2023-04-02 06:10:00|612.17|599.37|611.68|598.88|612.26|599.46|606.98|596.93|206
1680416100000|2023-04-02 06:15:00|611.66|598.86|611.69|598.89|611.82|599.02|611.53|598.73|168
1680416400000|2023-04-02 06:20:00|611.71|598.91|611.71|598.91|611.85|599.05|611.66|598.86|141
1680416700000|2023-04-02 06:25:00|611.68|598.88|611.64|598.84|611.8|599|607.1|597.71|146
1680417000000|2023-04-02 06:30:00|611.65|598.85|611.56|598.76|611.66|598.86|611.2|598.4|164
1680417300000|2023-04-02 06:35:00|611.55|598.75|612.25|599.45|612.25|599.45|611.54|598.74|127
1680417600000|2023-04-02 06:40:00|612.4|599.6|612.71|599.91|612.79|599.99|612.4|599.6|127
1680417900000|2023-04-02 06:45:00|612.72|599.92|612.39|599.59|612.87|600.07|612.05|599.25|353
1680418200000|2023-04-02 06:50:00|612.38|599.58|612.51|599.71|612.62|599.82|612.28|599.48|272
1680418500000|2023-04-02 06:55:00|612.58|599.78|612.83|600.03|612.87|600.07|612.58|599.78|192
1680418800000|2023-04-02 07:00:00|612.84|600.04|612.78|599.98|613.14|600.34|612.78|599.98|213
1680419100000|2023-04-02 07:05:00|612.8|600|613.7|600.9|613.8|601|612.78|599.98|203
1680419400000|2023-04-02 07:10:00|613.71|600.91|613.62|600.82|614|601.2|613.55|600.75|115
1680419700000|2023-04-02 07:15:00|613.61|600.81|612.76|599.96|613.95|601.15|612.72|599.92|178
1680420000000|2023-04-02 07:20:00|612.8|600|612.35|599.55|612.8|600|612.35|599.55|124
1680420300000|2023-04-02 07:25:00|612.34|599.54|612.42|599.62|612.56|599.76|612.34|599.54|156
1680420600000|2023-04-02 07:30:00|612.41|599.61|612.67|599.87|613.42|600.62|612.41|599.61|199
1680420900000|2023-04-02 07:35:00|612.74|599.94|613.97|601.17|613.97|601.17|612.74|599.94|185
1680421200000|2023-04-02 07:40:00|613.95|601.15|613.56|600.76|614.08|601.28|613.51|600.71|194
1680421500000|2023-04-02 07:45:00|613.55|600.75|612.87|600.07|613.55|600.75|612.66|599.86|244
1680421800000|2023-04-02 07:50:00|612.88|600.08|611.98|599.18|612.88|600.08|611.98|599.18|176
1680422100000|2023-04-02 07:55:00|611.99|599.19|611.85|599.05|612|599.2|611.17|598.37|256
1680422400000|2023-04-02 08:00:00|611.87|599.07|612.8|600|612.89|600.09|611.84|599.04|400
1680422700000|2023-04-02 08:05:00|612.85|600.05|613.07|600.27|613.12|600.32|612.75|599.95|250
1680423000000|2023-04-02 08:10:00|613.08|600.28|612.14|599.34|613.12|600.32|612.06|599.26|327
1680423300000|2023-04-02 08:15:00|612.13|599.33|611.6|598.8|612.37|599.57|611.6|598.8|260
1680423600000|2023-04-02 08:20:00|611.59|598.79|611.79|598.99|611.98|599.18|611.59|598.79|228
1680423900000|2023-04-02 08:25:00|611.78|598.98|612.22|599.42|612.24|599.44|611.78|598.98|188
1680424200000|2023-04-02 08:30:00|612.23|599.43|612.33|599.53|612.57|599.77|611.99|599.19|200
1680424500000|2023-04-02 08:35:00|612.32|599.52|611.41|598.61|612.35|599.55|611.36|598.56|199
1680424800000|2023-04-02 08:40:00|611.43|598.63|611.02|598.22|611.44|598.64|610.95|598.15|138
1680425100000|2023-04-02 08:45:00|610.98|598.18|609.33|596.53|611.11|598.31|609.33|596.53|296
1680425400000|2023-04-02 08:50:00|609.32|596.52|608.78|595.98|609.35|596.55|608.57|595.77|449
1680425700000|2023-04-02 08:55:00|608.79|595.99|607.58|594.78|608.91|596.11|602.9|593.32|462
1680426000000|2023-04-02 09:00:00|607.6|594.8|608.13|595.33|609.97|597.17|607.58|594.78|318
1680426300000|2023-04-02 09:05:00|608.14|595.34|608.95|596.15|608.95|596.15|607.73|594.93|339
1680426600000|2023-04-02 09:10:00|608.94|596.14|609.83|597.03|609.94|597.14|608.82|596.02|346
1680426900000|2023-04-02 09:15:00|609.87|597.07|609.58|596.78|610.21|597.41|609.56|596.76|277
1680427200000|2023-04-02 09:20:00|609.57|596.77|609.81|597.01|610.65|597.85|609.02|596.22|346
1680427500000|2023-04-02 09:25:00|609.8|597|609.68|596.88|609.88|597.08|609.46|596.66|311
1680427800000|2023-04-02 09:30:00|609.64|596.84|611.08|598.28|612.21|599.41|609.6|596.8|284
1680428100000|2023-04-02 09:35:00|611.06|598.26|611.13|598.33|611.43|598.63|606.57|596.51|260
1680428400000|2023-04-02 09:40:00|611.15|598.35|611|598.2|611.15|598.35|610.5|597.7|279
1680428700000|2023-04-02 09:45:00|610.97|598.17|612.06|599.26|612.07|599.27|610.95|598.15|229
1680429000000|2023-04-02 09:50:00|612.07|599.27|611.66|598.86|612.9|600.1|611.33|598.53|267
1680429300000|2023-04-02 09:55:00|611.67|598.87|611.46|598.66|611.93|599.13|611.45|598.65|355
1680429600000|2023-04-02 10:00:00|611.49|598.69|611.25|598.45|611.9|599.1|611.24|598.44|313
1680429900000|2023-04-02 10:05:00|611.24|598.44|611.03|598.23|611.73|598.93|611.02|598.22|317
1680430200000|2023-04-02 10:10:00|611.02|598.22|611.25|598.45|611.28|598.48|611.01|598.21|149
1680430500000|2023-04-02 10:15:00|611.24|598.44|610.84|598.04|611.41|598.61|610.83|598.03|276
1680430800000|2023-04-02 10:20:00|610.83|598.03|610.06|597.26|610.84|598.04|609.97|597.17|211
1680431100000|2023-04-02 10:25:00|610.04|597.24|610.22|597.42|610.39|597.59|609.93|597.13|302
1680431400000|2023-04-02 10:30:00|610.21|597.41|610.44|597.64|610.53|597.73|610.13|597.33|172
1680431700000|2023-04-02 10:35:00|610.43|597.63|610.34|597.54|610.54|597.74|605.02|595.69|354
1680432000000|2023-04-02 10:40:00|610.33|597.53|611.1|598.3|611.44|598.64|610.13|597.33|366
1680432300000|2023-04-02 10:45:00|611.09|598.29|611.26|598.46|611.34|598.54|610.9|598.1|463
1680432600000|2023-04-02 10:50:00|611.25|598.45|610.88|598.08|611.55|598.75|610.88|598.08|379
1680432900000|2023-04-02 10:55:00|610.87|598.07|609.37|596.57|610.92|598.12|609.11|596.31|296
1680433200000|2023-04-02 11:00:00|609.38|596.58|608.9|596.1|609.38|596.58|608.66|595.86|382
1680433500000|2023-04-02 11:05:00|608.91|596.11|609.09|596.29|609.28|596.48|608.75|595.95|490
1680433800000|2023-04-02 11:10:00|609.08|596.28|609.55|596.75|609.55|596.75|609.03|596.23|406
1680434100000|2023-04-02 11:15:00|609.53|596.73|609.65|596.85|609.71|596.91|609.25|596.45|272
1680434400000|2023-04-02 11:20:00|609.63|596.83|609.77|596.97|609.77|596.97|609.5|596.7|358
1680434700000|2023-04-02 11:25:00|609.76|596.96|609.69|596.89|609.84|597.04|609.57|596.77|221
1680435000000|2023-04-02 11:30:00|609.68|596.88|608.97|596.17|609.68|596.88|608.95|596.15|237
1680435300000|2023-04-02 11:35:00|608.96|596.16|608.98|596.18|609.3|596.5|608.91|596.11|294
1680435600000|2023-04-02 11:40:00|608.99|596.19|608.31|595.51|609.01|596.21|608.24|595.44|246
1680435900000|2023-04-02 11:45:00|608.35|595.55|608.21|595.41|608.48|595.68|608.09|595.29|172
1680436200000|2023-04-02 11:50:00|608.18|595.38|608.44|595.64|608.81|596.01|608.12|595.32|173
1680436500000|2023-04-02 11:55:00|608.45|595.65|608.22|595.42|608.5|595.7|608.17|595.37|216
1680436800000|2023-04-02 12:00:00|608.21|595.41|608.61|595.81|609.31|596.51|608.2|595.4|328
1680437100000|2023-04-02 12:05:00|608.6|595.8|608.93|596.13|608.97|596.17|608.02|595.22|325
1680437400000|2023-04-02 12:10:00|608.95|596.15|609.11|596.31|609.11|596.31|608.57|595.77|291
1680437700000|2023-04-02 12:15:00|609.1|596.3|608.86|596.06|609.11|596.31|608.44|595.64|278
1680438000000|2023-04-02 12:20:00|608.84|596.04|608.29|595.49|608.88|596.08|608.25|595.45|216
1680438300000|2023-04-02 12:25:00|608.28|595.48|608.38|595.58|608.51|595.71|608.21|595.41|243
1680438600000|2023-04-02 12:30:00|608.37|595.57|607.61|594.81|608.37|595.57|607.51|594.71|294
1680438900000|2023-04-02 12:35:00|607.6|594.8|607.47|594.67|607.97|595.17|607.46|594.66|168
1680439200000|2023-04-02 12:40:00|607.45|594.65|607.56|594.76|607.92|595.12|607.34|594.54|266
1680439500000|2023-04-02 12:45:00|607.57|594.77|607.56|594.76|607.63|594.83|607.16|594.36|307
1680439800000|2023-04-02 12:50:00|607.55|594.75|607.33|594.53|607.59|594.79|607.3|594.5|252
1680440100000|2023-04-02 12:55:00|607.32|594.52|606.91|594.11|607.32|594.52|606.61|593.81|354
1680440400000|2023-04-02 13:00:00|606.94|594.14|605.87|593.07|606.97|594.17|605.62|592.82|349
1680440700000|2023-04-02 13:05:00|605.82|593.02|605.67|592.87|606.63|593.83|605.51|592.71|377
1680441000000|2023-04-02 13:10:00|605.68|592.88|604.19|591.39|605.78|592.98|603.81|591.01|513
1680441300000|2023-04-02 13:15:00|604.13|591.33|604.72|591.92|605.48|592.68|603.3|590.5|510
1680441600000|2023-04-02 13:20:00|604.73|591.93|605.53|592.73|605.58|592.78|603.77|590.97|444
1680441900000|2023-04-02 13:25:00|605.52|592.72|606.46|593.66|606.47|593.67|605.43|592.63|292
1680442200000|2023-04-02 13:30:00|606.47|593.67|608.78|595.98|609.11|596.31|606.38|593.58|494
1680442500000|2023-04-02 13:35:00|608.77|595.97|608.87|596.07|609.72|596.92|608.67|595.87|363
1680442800000|2023-04-02 13:40:00|608.89|596.09|607.77|594.97|609.13|596.33|607.61|594.81|265
1680443100000|2023-04-02 13:45:00|607.76|594.96|607.66|594.86|608.45|595.65|607.63|594.83|346
1680443400000|2023-04-02 13:50:00|607.65|594.85|606.91|594.11|607.68|594.88|606.37|593.57|242
1680443700000|2023-04-02 13:55:00|606.92|594.12|606.14|593.34|607.07|594.27|606.05|593.25|235
1680444000000|2023-04-02 14:00:00|606.13|593.33|606.5|593.7|606.5|593.7|605.36|592.56|188
1680444300000|2023-04-02 14:05:00|606.51|593.71|605.61|592.81|606.51|593.71|605.58|592.78|207
1680444600000|2023-04-02 14:10:00|605.63|592.83|604.62|591.82|605.63|592.83|604.62|591.82|212
1680444900000|2023-04-02 14:15:00|604.64|591.84|605.52|592.72|605.65|592.85|604.18|591.38|337
1680445200000|2023-04-02 14:20:00|605.55|592.75|606.48|593.68|606.48|593.68|605.41|592.61|221
1680445500000|2023-04-02 14:25:00|606.47|593.67|607.68|594.88|608.32|595.52|606.45|593.65|185
1680445800000|2023-04-02 14:30:00|607.65|594.85|606.86|594.06|607.74|594.94|606.83|594.03|271
1680446100000|2023-04-02 14:35:00|606.87|594.07|606.38|593.58|607.24|594.44|606.36|593.56|234
1680446400000|2023-04-02 14:40:00|606.36|593.56|605.89|593.09|606.39|593.59|605.75|592.95|212
1680446700000|2023-04-02 14:45:00|605.88|593.08|606.65|593.85|606.87|594.07|605.75|592.95|241
1680447000000|2023-04-02 14:50:00|606.68|593.88|605.61|592.81|606.68|593.88|605.49|592.69|286
1680447300000|2023-04-02 14:55:00|605.6|592.8|604.34|591.54|605.97|593.17|604.34|591.54|298
1680447600000|2023-04-02 15:00:00|604.33|591.53|599.02|586.22|604.33|591.53|594.83|584.5|747
1680447900000|2023-04-02 15:05:00|598.99|586.19|597.74|584.94|599.07|586.27|597.22|584.42|722
1680448200000|2023-04-02 15:10:00|597.71|584.91|598.72|585.92|599.21|586.41|595.62|582.82|729
1680448500000|2023-04-02 15:15:00|598.73|585.93|599.7|586.9|599.72|586.92|596.81|584.01|666
1680448800000|2023-04-02 15:20:00|599.66|586.86|602.22|589.42|602.23|589.43|598.52|585.72|693
1680449100000|2023-04-02 15:25:00|602.21|589.41|601.41|588.61|603.09|590.29|601.37|588.57|564
1680449400000|2023-04-02 15:30:00|601.42|588.62|602.17|589.37|602.2|589.4|600.42|587.62|421
1680449700000|2023-04-02 15:35:00|602.16|589.36|601.37|588.57|602.16|589.36|600.88|588.08|316
1680450000000|2023-04-02 15:40:00|601.38|588.58|600.55|587.75|601.4|588.6|600.17|587.37|440
1680450300000|2023-04-02 15:45:00|600.54|587.74|600.8|588|601.5|588.7|599.47|586.67|383
1680450600000|2023-04-02 15:50:00|600.78|587.98|599.92|587.12|601.92|589.12|599.91|587.11|293
1680450900000|2023-04-02 15:55:00|599.91|587.11|601.24|588.44|601.4|588.6|599.86|587.06|385
1680451200000|2023-04-02 16:00:00|601.25|588.45|600.35|587.55|601.25|588.45|599.66|586.86|389
1680451500000|2023-04-02 16:05:00|600.36|587.56|601.62|588.82|601.94|589.14|599.81|587.01|380
1680451800000|2023-04-02 16:10:00|601.61|588.81|600.25|587.45|601.65|588.85|599.93|587.13|361
1680452100000|2023-04-02 16:15:00|600.32|587.52|599.89|587.09|600.4|587.6|599.36|586.56|321
1680452400000|2023-04-02 16:20:00|599.87|587.07|600.9|588.1|601.13|588.33|599.36|586.56|408
1680452700000|2023-04-02 16:25:00|600.89|588.09|600.34|587.54|601.49|588.69|600.34|587.54|551
1680453000000|2023-04-02 16:30:00|600.35|587.55|600.63|587.83|601.7|588.9|599.68|586.88|438
1680453300000|2023-04-02 16:35:00|600.62|587.82|601.01|588.21|601.02|588.22|598.74|585.94|463
1680453600000|2023-04-02 16:40:00|601.03|588.23|601.54|588.74|601.69|588.89|600.92|588.12|387
1680453900000|2023-04-02 16:45:00|601.55|588.75|601.91|589.11|602.16|589.36|601.45|588.65|326
1680454200000|2023-04-02 16:50:00|601.9|589.1|602.13|589.33|602.38|589.58|601.85|589.05|322
1680454500000|2023-04-02 16:55:00|602.14|589.34|601.02|588.22|602.14|589.34|601.02|588.22|262
1680454800000|2023-04-02 17:00:00|601.01|588.21|601.13|588.33|601.68|588.88|600.94|588.14|254
1680455100000|2023-04-02 17:05:00|601.15|588.35|602.42|589.62|602.46|589.66|601.12|588.32|216
1680455400000|2023-04-02 17:10:00|602.41|589.61|601.92|589.12|602.41|589.61|601.2|588.4|327
1680455700000|2023-04-02 17:15:00|601.91|589.11|602.75|589.95|602.76|589.96|601.76|588.96|315
1680456000000|2023-04-02 17:20:00|602.77|589.97|602.79|589.99|603.24|590.44|602.72|589.92|277
1680456300000|2023-04-02 17:25:00|602.8|590|602.33|589.53|602.88|590.08|602.21|589.41|259
1680456600000|2023-04-02 17:30:00|602.32|589.52|603.7|590.9|603.74|590.94|602.31|589.51|322
1680456900000|2023-04-02 17:35:00|603.73|590.93|604.54|591.74|605.04|592.24|603.72|590.92|361
1680457200000|2023-04-02 17:40:00|604.55|591.75|603.97|591.17|605.09|592.29|603.66|590.86|357
1680457500000|2023-04-02 17:45:00|603.96|591.16|603.85|591.05|604.28|591.48|603.56|590.76|302
1680457800000|2023-04-02 17:50:00|603.84|591.04|602.84|590.04|603.85|591.05|602.66|589.86|338
1680458100000|2023-04-02 17:55:00|602.81|590.01|602.3|589.5|602.87|590.07|602.12|589.32|201
1680458400000|2023-04-02 18:00:00|602.35|589.55|602.76|589.96|602.93|590.13|602.33|589.53|279
1680458700000|2023-04-02 18:05:00|602.77|589.97|602.77|589.97|602.87|590.07|602.73|589.93|144
1680459000000|2023-04-02 18:10:00|602.78|589.98|602.94|590.14|604.47|591.67|602.62|589.82|124
1680459300000|2023-04-02 18:15:00|602.93|590.13|601.94|589.14|603.03|590.23|601.94|589.14|192
1680459600000|2023-04-02 18:20:00|601.95|589.15|601.86|589.06|602.49|589.69|601.83|589.03|137
1680459900000|2023-04-02 18:25:00|601.84|589.04|601.42|588.62|601.84|589.04|601.31|588.51|112
1680460200000|2023-04-02 18:30:00|601.41|588.61|602.55|589.75|602.58|589.78|601.33|588.53|199
1680460500000|2023-04-02 18:35:00|602.56|589.76|602.01|589.21|602.63|589.83|601.96|589.16|136
1680460800000|2023-04-02 18:40:00|602.02|589.22|601.93|589.13|602.22|589.42|597.27|588.36|155
1680461100000|2023-04-02 18:45:00|601.92|589.12|601.12|588.32|601.93|589.13|601.06|588.26|170
1680461400000|2023-04-02 18:50:00|601.13|588.33|601.18|588.38|601.73|588.93|601.1|588.3|209
1680461700000|2023-04-02 18:55:00|601.2|588.4|601.22|588.42|602.11|589.31|601.2|588.4|213
1680462000000|2023-04-02 19:00:00|601.2|588.4|601.24|588.44|601.27|588.47|600.84|588.04|230
1680462300000|2023-04-02 19:05:00|601.23|588.43|601.6|588.8|601.84|589.04|601.14|588.34|231
1680462600000|2023-04-02 19:10:00|601.61|588.81|601.43|588.63|602.13|589.33|601.06|588.26|275
1680462900000|2023-04-02 19:15:00|601.44|588.64|600.93|588.13|601.46|588.66|600.53|587.73|259
1680463200000|2023-04-02 19:20:00|600.94|588.14|601.11|588.31|601.15|588.35|600.57|587.77|270
1680463500000|2023-04-02 19:25:00|601.12|588.32|602.01|589.21|602.17|589.37|601.12|588.32|186
1680463800000|2023-04-02 19:30:00|602|589.2|600.48|586.18|602.48|589.21|600.4|586.1|272
1680464100000|2023-04-02 19:35:00|600.47|586.17|600.22|585.92|600.69|586.39|600.05|585.75|387
1680464400000|2023-04-02 19:40:00|600.24|585.94|597.83|583.53|600.35|586.05|596.45|582.15|643
1680464700000|2023-04-02 19:45:00|597.8|583.5|599.75|585.45|599.75|585.45|596.64|582.34|514
1680465000000|2023-04-02 19:50:00|599.76|585.46|600.68|586.38|600.68|586.38|598.9|584.6|335
1680465300000|2023-04-02 19:55:00|600.7|586.4|599.98|585.68|600.7|586.4|599.33|585.03|331
1680465600000|2023-04-02 20:00:00|599.99|585.69|598.97|584.67|599.99|585.69|598.51|584.21|437
1680465900000|2023-04-02 20:05:00|599|584.7|598.44|584.14|599.32|585.02|598.39|584.09|392
1680466200000|2023-04-02 20:10:00|598.45|584.15|598.72|584.42|598.87|584.57|598.35|584.05|275
1680466500000|2023-04-02 20:15:00|598.75|584.45|599.37|585.07|599.37|585.07|598.33|584.03|335
1680466800000|2023-04-02 20:20:00|599.31|585.01|599.8|585.5|599.8|585.5|598.93|584.63|436
1680467100000|2023-04-02 20:25:00|599.78|585.48|599.75|585.45|599.99|585.69|599.69|585.39|343
1680467400000|2023-04-02 20:30:00|599.76|585.46|600.26|585.96|600.27|585.97|599.59|585.29|250
1680467700000|2023-04-02 20:35:00|600.25|585.95|600.53|586.23|600.81|586.51|600.23|585.93|210
1680468000000|2023-04-02 20:40:00|600.51|586.21|601.24|586.94|601.24|586.94|600.46|586.16|288
1680468300000|2023-04-02 20:45:00|601.22|586.92|600.39|586.09|601.27|586.97|600.28|585.98|280
1680468600000|2023-04-02 20:50:00|600.4|586.1|600.63|586.33|600.71|586.41|600.2|585.9|179
1680468900000|2023-04-02 20:55:00|600.64|586.34|601.31|587.01|601.45|587.15|600.64|586.34|296
1680469200000|2023-04-02 21:00:00|601.32|587.02|600.9|586.6|601.52|587.22|600.7|586.4|225
1680469500000|2023-04-02 21:05:00|600.85|586.55|601.45|587.15|601.49|587.19|600.81|586.51|207
1680469800000|2023-04-02 21:10:00|601.46|587.16|601.92|587.62|602.18|587.88|601.46|587.16|205
1680470100000|2023-04-02 21:15:00|601.97|587.67|600.17|587.37|602.03|588.53|599.98|587.18|184
1680470400000|2023-04-02 21:20:00|600.15|587.35|599.44|586.64|600.15|587.35|599.2|586.4|207
1680470700000|2023-04-02 21:25:00|599.43|586.63|600.21|587.41|600.21|587.41|599.29|586.49|185
1680471000000|2023-04-02 21:30:00|600.22|587.42|599.92|587.12|600.49|587.69|599.51|586.71|265
1680471300000|2023-04-02 21:35:00|599.94|587.14|599.9|587.1|600.37|587.57|599.72|586.92|265
1680471600000|2023-04-02 21:40:00|599.88|587.08|599.19|586.39|600.01|587.21|599.17|586.37|271
1680471900000|2023-04-02 21:45:00|599.22|586.42|598.65|585.85|599.24|586.44|598.41|585.61|302
1680472200000|2023-04-02 21:50:00|598.63|585.83|598.76|585.96|598.82|586.02|598.21|585.41|249
1680472500000|2023-04-02 21:55:00|598.74|585.94|598.86|586.06|599.17|586.37|598.37|585.57|308
1680472800000|2023-04-02 22:00:00|598.87|586.07|598.77|585.97|599.27|586.47|598.38|585.58|578
1680473100000|2023-04-02 22:05:00|598.78|585.98|597.89|585.09|598.96|586.16|597.86|585.06|563
1680473400000|2023-04-02 22:10:00|597.87|585.07|597.63|584.83|597.97|585.17|597.44|584.64|494
1680473700000|2023-04-02 22:15:00|597.67|584.87|596.72|583.92|598.25|585.45|596.59|583.79|565
1680474000000|2023-04-02 22:20:00|596.73|583.93|596.42|583.62|596.77|583.97|595.83|583.03|611
1680474300000|2023-04-02 22:25:00|596.47|583.67|597.67|584.87|598.42|585.62|596.42|583.62|411
1680474600000|2023-04-02 22:30:00|597.61|584.81|596.56|583.76|597.75|584.95|596.4|583.6|474
1680474900000|2023-04-02 22:35:00|596.57|583.77|597.6|584.8|597.8|585|596.57|583.77|385
1680475200000|2023-04-02 22:40:00|597.61|584.81|598.67|585.87|598.68|585.88|597.6|584.8|508
1680475500000|2023-04-02 22:45:00|598.66|585.86|599.23|586.43|599.39|586.59|598.43|585.63|390
1680475800000|2023-04-02 22:50:00|599.28|586.48|601.08|588.28|601.44|588.64|599.28|586.48|534
1680476100000|2023-04-02 22:55:00|601.07|588.27|600.8|588|601.47|588.67|600.46|587.66|587
1680476400000|2023-04-02 23:00:00|600.78|587.98|600.34|587.54|601.53|588.73|600.19|587.39|512
1680476700000|2023-04-02 23:05:00|600.35|587.55|600.04|587.24|600.41|587.61|599.7|586.9|340
1680477000000|2023-04-02 23:10:00|600.03|587.23|600.25|587.45|600.74|587.94|599.84|587.04|401
1680477300000|2023-04-02 23:15:00|600.38|587.58|599.77|586.97|600.47|587.67|599.68|586.88|269
1680477600000|2023-04-02 23:20:00|599.87|587.07|600.56|587.76|600.76|587.96|599.8|587|401
1680477900000|2023-04-02 23:25:00|600.54|587.74|600.2|587.4|600.77|587.97|600.15|587.35|400
1680478200000|2023-04-02 23:30:00|600.24|587.44|601.05|588.25|601.29|588.49|600.15|587.35|551
1680478500000|2023-04-02 23:35:00|601.06|588.26|600.57|587.77|601.23|588.43|600.38|587.58|436
1680478800000|2023-04-02 23:40:00|600.58|587.78|600.16|587.36|600.7|587.9|600.05|587.25|283
1680479100000|2023-04-02 23:45:00|600.14|587.34|600.93|588.13|600.99|588.19|600.09|587.29|331
1680479400000|2023-04-02 23:50:00|600.95|588.15|600.85|588.05|601.14|588.34|600.4|587.6|205
1680479700000|2023-04-02 23:55:00|600.81|588.01|601.27|588.47|601.38|588.58|600.61|587.81|218
1680480000000|2023-04-03 00:00:00|601.29|588.49|600.36|587.56|601.3|588.5|600.15|587.35|369
1680480300000|2023-04-03 00:05:00|600.35|587.55|601.15|588.35|601.27|588.47|600.28|587.48|389
1680480600000|2023-04-03 00:10:00|601.16|588.36|601.34|588.54|601.6|588.8|601.07|588.27|438
1680480900000|2023-04-03 00:15:00|601.36|588.56|601.18|588.38|602.07|589.27|601.16|588.36|290
1680481200000|2023-04-03 00:20:00|601.15|588.35|600.52|587.72|601.61|588.81|600.49|587.69|381
1680481500000|2023-04-03 00:25:00|600.53|587.73|601.48|588.68|601.56|588.76|600.51|587.71|438
1680481800000|2023-04-03 00:30:00|601.49|588.69|599.79|586.99|601.72|588.92|599.68|586.88|410
1680482100000|2023-04-03 00:35:00|599.8|587|598.51|585.71|600.16|587.36|598.23|585.43|492
1680482400000|2023-04-03 00:40:00|598.5|585.7|598.82|586.02|598.85|586.05|598.01|585.21|448
1680482700000|2023-04-03 00:45:00|598.76|585.96|599.67|586.87|600.15|587.35|598.64|585.84|456
1680483000000|2023-04-03 00:50:00|599.66|586.86|600.48|587.68|600.57|587.77|599.43|586.63|414
1680483300000|2023-04-03 00:55:00|600.45|587.65|600.53|587.73|600.81|588.01|600.22|587.42|244
1680483600000|2023-04-03 01:00:00|600.51|587.71|602.07|589.27|602.16|589.36|600.35|587.55|418
1680483900000|2023-04-03 01:05:00|602|589.2|600.88|588.08|602.15|589.35|600.19|587.39|423
1680484200000|2023-04-03 01:10:00|600.95|588.15|599.77|586.97|601.12|588.32|599.55|586.75|311
1680484500000|2023-04-03 01:15:00|599.79|586.99|599.97|587.17|600.05|587.25|599.56|586.76|377
1680484800000|2023-04-03 01:20:00|599.98|587.18|599.34|586.54|600.19|587.39|599.19|586.39|360
1680485100000|2023-04-03 01:25:00|599.35|586.55|598.21|585.41|599.39|586.59|598.04|585.24|452
1680485400000|2023-04-03 01:30:00|598.22|585.42|597.39|584.59|598.35|585.55|597.14|584.34|469
1680485700000|2023-04-03 01:35:00|597.35|584.55|596.59|583.79|597.53|584.73|596.53|583.73|432
1680486000000|2023-04-03 01:40:00|596.61|583.81|591.87|579.07|596.92|584.12|591.16|578.36|681
1680486300000|2023-04-03 01:45:00|591.86|579.06|589.98|577.18|591.93|579.13|588.42|575.62|952
1680486600000|2023-04-03 01:50:00|589.97|577.17|591.64|578.84|591.76|578.96|588.86|576.06|774
1680486900000|2023-04-03 01:55:00|591.53|578.73|592.01|579.21|592.15|579.35|589.99|577.19|711
1680487200000|2023-04-03 02:00:00|592.03|579.23|591.12|578.32|592.04|579.24|590.32|577.52|550
1680487500000|2023-04-03 02:05:00|591.21|578.41|592.31|579.51|592.41|579.61|591.05|578.25|434
1680487800000|2023-04-03 02:10:00|592.3|579.5|592.5|579.7|592.6|579.8|592.01|579.21|388
1680488100000|2023-04-03 02:15:00|592.49|579.69|592.94|580.14|593.06|580.26|592.2|579.4|492
1680488400000|2023-04-03 02:20:00|593.02|580.22|592.13|579.33|593.55|580.75|591.94|579.14|439
1680488700000|2023-04-03 02:25:00|592.16|579.36|592.22|579.42|592.43|579.63|591.93|579.13|233
1680489000000|2023-04-03 02:30:00|592.18|579.38|592.56|579.76|592.6|579.8|592.07|579.27|197
1680489300000|2023-04-03 02:35:00|592.57|579.77|593.61|580.81|594.02|581.22|592.53|579.73|274
1680489600000|2023-04-03 02:40:00|593.63|580.83|594.36|581.56|594.43|581.63|593.5|580.7|271
1680489900000|2023-04-03 02:45:00|594.37|581.57|594.76|581.96|595.33|582.53|594.37|581.57|300
1680490200000|2023-04-03 02:50:00|594.78|581.98|595.29|582.49|595.38|582.58|593.83|581.03|376
1680490500000|2023-04-03 02:55:00|595.27|582.47|595.1|582.3|595.53|582.73|594.72|581.92|396
1680490800000|2023-04-03 03:00:00|595.12|582.32|595|582.2|595.45|582.65|594.54|581.74|369
1680491100000|2023-04-03 03:05:00|595.02|582.22|594.84|582.04|595.12|582.32|594.2|581.4|417
1680491400000|2023-04-03 03:10:00|594.86|582.06|596.25|583.45|596.33|583.53|594.38|581.58|486
1680491700000|2023-04-03 03:15:00|596.17|583.37|595.95|583.15|596.26|583.46|595.47|582.67|304
1680492000000|2023-04-03 03:20:00|595.99|583.19|596.55|583.75|596.85|584.05|595.93|583.13|343
1680492300000|2023-04-03 03:25:00|596.54|583.74|596.77|583.97|596.9|584.1|595.92|583.12|413
1680492600000|2023-04-03 03:30:00|596.84|584.04|595.62|582.82|596.84|584.04|595.48|582.68|269
1680492900000|2023-04-03 03:35:00|595.6|582.8|595.47|582.67|595.79|582.99|594.84|582.04|387
1680493200000|2023-04-03 03:40:00|595.46|582.66|595.41|582.61|595.62|582.82|595.01|582.21|312
1680493500000|2023-04-03 03:45:00|595.43|582.63|596.39|583.59|596.48|583.68|595.38|582.58|356
1680493800000|2023-04-03 03:50:00|596.41|583.61|596.39|583.59|596.55|583.75|596.06|583.26|261
1680494100000|2023-04-03 03:55:00|596.38|583.58|596.33|583.53|596.42|583.62|596.06|583.26|242
1680494400000|2023-04-03 04:00:00|596.35|583.55|595.15|582.35|596.77|583.97|595.15|582.35|409
1680494700000|2023-04-03 04:05:00|595.2|582.4|594.88|582.08|595.27|582.47|594.63|581.83|265
1680495000000|2023-04-03 04:10:00|594.9|582.1|595.56|582.76|595.69|582.89|594.88|582.08|311
1680495300000|2023-04-03 04:15:00|595.71|582.91|595.17|582.37|595.99|583.19|595.13|582.33|235
1680495600000|2023-04-03 04:20:00|595.19|582.39|595.39|582.59|595.4|582.6|594.35|581.55|379
1680495900000|2023-04-03 04:25:00|595.4|582.6|595.61|582.81|595.77|582.97|594.92|582.12|291
1680496200000|2023-04-03 04:30:00|595.63|582.83|596.03|583.23|596.28|583.48|595.43|582.63|245
1680496500000|2023-04-03 04:35:00|596.05|583.25|596.02|583.22|596.48|583.68|595.73|582.93|284
1680496800000|2023-04-03 04:40:00|595.75|582.95|595.28|582.48|596.16|583.36|595.18|582.38|304
1680497100000|2023-04-03 04:45:00|595.3|582.5|596.45|583.65|596.62|583.82|595.17|582.37|386
1680497400000|2023-04-03 04:50:00|596.48|583.68|596.25|583.45|596.64|583.84|595.69|582.89|452
1680497700000|2023-04-03 04:55:00|596.24|583.44|596.88|584.08|596.9|584.1|596.11|583.31|288
1680498000000|2023-04-03 05:00:00|596.78|583.98|595.76|582.96|596.95|584.15|595.57|582.77|361
1680498300000|2023-04-03 05:05:00|595.78|582.98|595.35|582.55|595.84|583.04|595.13|582.33|290
1680498600000|2023-04-03 05:10:00|595.42|582.62|595.04|582.24|595.47|582.67|594.94|582.14|214
1680498900000|2023-04-03 05:15:00|595.06|582.26|595.68|582.88|596.09|583.29|594.97|582.17|234
1680499200000|2023-04-03 05:20:00|595.73|582.93|596.17|583.37|596.23|583.43|595.48|582.68|201
1680499500000|2023-04-03 05:25:00|596.16|583.36|595.82|583.02|596.19|583.39|595.64|582.84|266
1680499800000|2023-04-03 05:30:00|595.8|583|596.51|583.71|596.54|583.74|595.75|582.95|268
1680500100000|2023-04-03 05:35:00|596.47|583.67|596.52|583.72|596.76|583.96|596.19|583.39|275
1680500400000|2023-04-03 05:40:00|596.78|583.98|596.14|583.34|596.78|583.98|596.09|583.29|232
1680500700000|2023-04-03 05:45:00|596.16|583.36|595.83|583.03|596.43|583.63|595.83|583.03|269
1680501000000|2023-04-03 05:50:00|595.82|583.02|595.19|582.39|595.93|583.13|595.08|582.28|304
1680501300000|2023-04-03 05:55:00|595.18|582.38|595.03|582.23|595.31|582.51|594.73|581.93|287
1680501600000|2023-04-03 06:00:00|595.07|582.27|595.01|582.21|595.11|582.31|594.55|581.75|322
1680501900000|2023-04-03 06:05:00|594.99|582.19|595.09|582.29|595.17|582.37|594.75|581.95|306
1680502200000|2023-04-03 06:10:00|595.1|582.3|594.68|581.88|595.12|582.32|594.68|581.88|141
1680502500000|2023-04-03 06:15:00|594.66|581.86|594.94|582.14|595.42|582.62|594.46|581.66|271
1680502800000|2023-04-03 06:20:00|594.95|582.15|595.44|582.64|595.55|582.75|594.46|581.66|359
1680503100000|2023-04-03 06:25:00|595.4|582.6|595.33|582.53|595.49|582.69|594.58|581.78|319
1680503400000|2023-04-03 06:30:00|595.34|582.54|595.84|583.04|595.97|583.17|594.79|581.99|302
1680503700000|2023-04-03 06:35:00|595.88|583.08|595.3|582.5|595.97|583.17|595.28|582.48|299
1680504000000|2023-04-03 06:40:00|595.31|582.51|595.49|582.69|595.59|582.79|595.28|582.48|211
1680504300000|2023-04-03 06:45:00|595.48|582.68|596.5|583.7|596.66|583.86|595.38|582.58|313
1680504600000|2023-04-03 06:50:00|596.51|583.71|596.46|583.66|596.65|583.85|596.1|583.3|245
1680504900000|2023-04-03 06:55:00|596.47|583.67|597.43|584.63|597.44|584.64|596.47|583.67|353
1680505200000|2023-04-03 07:00:00|597.41|584.61|597.45|584.65|597.54|584.74|596.98|584.18|382
1680505500000|2023-04-03 07:05:00|597.48|584.68|596.95|584.15|597.5|584.7|596.68|583.88|388
1680505800000|2023-04-03 07:10:00|596.96|584.16|597.77|584.97|598.09|585.29|596.72|583.92|412
1680506100000|2023-04-03 07:15:00|597.79|584.99|598.62|585.82|599.09|586.29|597.66|584.86|484
1680506400000|2023-04-03 07:20:00|598.64|585.84|599.5|586.7|599.51|586.71|598.54|585.74|398
1680506700000|2023-04-03 07:25:00|599.49|586.69|600.04|587.24|600.13|587.33|599.49|586.69|407
1680507000000|2023-04-03 07:30:00|600.05|587.25|599.47|586.67|600.12|587.32|599.42|586.62|442
1680507300000|2023-04-03 07:35:00|599.48|586.68|599.41|586.61|599.96|587.16|599.35|586.55|335
1680507600000|2023-04-03 07:40:00|599.42|586.62|599.29|586.49|599.72|586.92|599.26|586.46|181
1680507900000|2023-04-03 07:45:00|599.19|586.39|599.3|586.5|599.5|586.7|599.09|586.29|261
1680508200000|2023-04-03 07:50:00|599.29|586.49|599.54|586.74|599.68|586.88|599.12|586.32|306
1680508500000|2023-04-03 07:55:00|599.53|586.73|600.66|587.86|600.69|587.89|599.45|586.65|374
1680508800000|2023-04-03 08:00:00|600.69|587.89|601.62|588.82|602.19|589.39|600.65|587.85|641
1680509100000|2023-04-03 08:05:00|601.6|588.8|603.07|590.27|603.83|591.03|601.6|588.8|733
1680509400000|2023-04-03 08:10:00|603.08|590.28|602.84|590.04|603.57|590.77|602.49|589.69|621
1680509700000|2023-04-03 08:15:00|602.87|590.07|605.38|592.58|606.13|593.33|602.66|589.86|901
1680510000000|2023-04-03 08:20:00|605.37|592.57|605.68|592.88|606.57|593.77|604.95|592.15|817
1680510300000|2023-04-03 08:25:00|605.65|592.85|606.87|594.07|606.98|594.18|605.5|592.7|704
1680510600000|2023-04-03 08:30:00|606.88|594.08|607.21|594.41|607.57|594.77|606.08|593.28|740
1680510900000|2023-04-03 08:35:00|607.13|594.33|607.41|594.61|607.67|594.87|606.81|594.01|660
1680511200000|2023-04-03 08:40:00|607.32|594.52|608.87|596.07|608.87|596.07|607.32|594.52|616
1680511500000|2023-04-03 08:45:00|608.86|596.06|609.18|596.38|609.55|596.75|606.94|594.14|693
1680511800000|2023-04-03 08:50:00|609.2|596.4|609.43|596.63|610.26|597.46|609.08|596.28|577
1680512100000|2023-04-03 08:55:00|609.51|596.71|610.47|597.67|610.59|597.79|609.29|596.49|509
1680512400000|2023-04-03 09:00:00|610.49|597.69|613.22|600.42|613.46|600.66|610.42|597.62|638
1680512700000|2023-04-03 09:05:00|613.2|600.4|610.94|598.14|614.25|601.45|610.94|598.14|594
1680513000000|2023-04-03 09:10:00|610.97|598.17|611.07|598.27|612.77|599.97|610.97|598.17|595
1680513300000|2023-04-03 09:15:00|611.13|598.33|610.86|598.06|612.12|599.32|610.84|598.04|609
1680513600000|2023-04-03 09:20:00|610.83|598.03|609.56|596.76|610.96|598.16|609.24|596.44|636
1680513900000|2023-04-03 09:25:00|609.57|596.77|609.74|596.94|609.94|597.14|608.98|596.18|429
1680514200000|2023-04-03 09:30:00|609.73|596.93|609.99|597.19|611.47|598.67|609.67|596.87|479
1680514500000|2023-04-03 09:35:00|609.98|597.18|610.45|597.65|611.48|598.68|609.98|597.18|442
1680514800000|2023-04-03 09:40:00|610.49|597.69|609.39|596.59|610.49|597.69|609.26|596.46|530
1680515100000|2023-04-03 09:45:00|609.38|596.58|609.09|596.29|610.04|597.24|608.91|596.11|330
1680515400000|2023-04-03 09:50:00|609|596.2|608.66|595.86|609.04|596.24|608.46|595.66|270
1680515700000|2023-04-03 09:55:00|608.61|595.81|608.29|595.49|608.72|595.92|608.27|595.47|290
1680516000000|2023-04-03 10:00:00|608.3|595.5|606.84|594.04|608.41|595.61|606.75|593.95|409
1680516300000|2023-04-03 10:05:00|606.86|594.06|606.7|593.9|607.55|594.75|606.61|593.81|426
1680516600000|2023-04-03 10:10:00|606.71|593.91|606.33|593.53|607.23|594.43|606.11|593.31|446
1680516900000|2023-04-03 10:15:00|606.31|593.51|606.91|594.11|607.38|594.58|606.27|593.47|441
1680517200000|2023-04-03 10:20:00|606.92|594.12|607.79|594.99|608.5|595.7|606.8|594|464
1680517500000|2023-04-03 10:25:00|607.73|594.93|608.17|595.37|608.32|595.52|607.39|594.59|497
1680517800000|2023-04-03 10:30:00|608.19|595.39|608.88|596.08|609.37|596.57|608.04|595.24|571
1680518100000|2023-04-03 10:35:00|608.87|596.07|609.14|596.34|609.27|596.47|607.86|595.06|522
1680518400000|2023-04-03 10:40:00|609.15|596.35|607.88|595.08|609.2|596.4|607.69|594.89|300
1680518700000|2023-04-03 10:45:00|607.8|595|607.35|594.55|608.04|595.24|606.9|594.1|350
1680519000000|2023-04-03 10:50:00|607.36|594.56|606.37|593.57|607.36|594.56|606.28|593.48|250
1680519300000|2023-04-03 10:55:00|606.36|593.56|605.54|592.74|606.37|593.57|605.34|592.54|450
1680519600000|2023-04-03 11:00:00|605.45|592.65|605.62|592.82|606|593.2|605.31|592.51|406
1680519900000|2023-04-03 11:05:00|605.63|592.83|605.02|592.22|606.04|593.24|604.99|592.19|352
1680520200000|2023-04-03 11:10:00|604.98|592.18|606.09|593.29|606.31|593.51|604.97|592.17|556
1680520500000|2023-04-03 11:15:00|606.12|593.32|606.74|593.94|606.89|594.09|606.09|593.29|264
1680520800000|2023-04-03 11:20:00|606.73|593.93|606.93|594.13|607.23|594.43|606.67|593.87|199
1680521100000|2023-04-03 11:25:00|606.83|594.03|606|593.2|606.94|594.14|605.88|593.08|356
1680521400000|2023-04-03 11:30:00|605.99|593.19|604.97|592.17|606.18|593.38|604.73|591.93|417
1680521700000|2023-04-03 11:35:00|604.98|592.18|605.88|593.08|606.3|593.5|604.92|592.12|302
1680522000000|2023-04-03 11:40:00|605.87|593.07|606.29|593.49|606.41|593.61|605.81|593.01|319
1680522300000|2023-04-03 11:45:00|606.28|593.48|605.64|592.84|606.52|593.72|605.59|592.79|259
1680522600000|2023-04-03 11:50:00|605.65|592.85|606.16|593.36|606.51|593.71|605.58|592.78|356
1680522900000|2023-04-03 11:55:00|606.21|593.41|605.99|593.19|606.35|593.55|605.41|592.61|383
1680523200000|2023-04-03 12:00:00|605.98|593.18|604.9|592.1|606.02|593.22|604.9|592.1|296
1680523500000|2023-04-03 12:05:00|604.92|592.12|605.8|593|605.88|593.08|604.36|591.56|401
1680523800000|2023-04-03 12:10:00|605.78|592.98|605.78|592.98|605.91|593.11|605.28|592.48|386
1680524100000|2023-04-03 12:15:00|605.82|593.02|605.77|592.97|606.56|593.76|605.69|592.89|357
1680524400000|2023-04-03 12:20:00|605.81|593.01|605.5|592.7|605.93|593.13|605.39|592.59|419
1680524700000|2023-04-03 12:25:00|605.49|592.69|604.12|591.32|605.6|592.8|604.02|591.22|624
1680525000000|2023-04-03 12:30:00|604.24|591.44|604.89|592.09|604.89|592.09|604.01|591.21|466
1680525300000|2023-04-03 12:35:00|604.87|592.07|605.61|592.81|606.51|593.71|604.87|592.07|427
1680525600000|2023-04-03 12:40:00|605.6|592.8|604.52|591.72|606.1|593.3|604.52|591.72|444
1680525900000|2023-04-03 12:45:00|604.53|591.73|603.19|590.39|604.75|591.95|602.66|589.86|541
1680526200000|2023-04-03 12:50:00|603.18|590.38|605.31|592.51|605.31|592.51|603.07|590.27|518
1680526500000|2023-04-03 12:55:00|605.3|592.5|605.72|592.92|605.81|593.01|604.77|591.97|518
1680526800000|2023-04-03 13:00:00|605.7|592.9|605.89|593.09|605.93|593.13|604.83|592.03|406
1680527100000|2023-04-03 13:05:00|605.9|593.1|605.88|593.08|605.97|593.17|605.19|592.39|335
1680527400000|2023-04-03 13:10:00|605.87|593.07|605.89|593.09|606.14|593.34|605.49|592.69|277
1680527700000|2023-04-03 13:15:00|605.9|593.1|606.37|593.57|606.86|594.06|605.9|593.1|360
1680528000000|2023-04-03 13:20:00|606.36|593.56|607.76|594.96|607.76|594.96|606.35|593.55|465
1680528300000|2023-04-03 13:25:00|607.77|594.97|608.58|595.78|608.63|595.83|607.36|594.56|500
1680528600000|2023-04-03 13:30:00|608.56|595.76|607.31|594.51|608.6|595.8|607.02|594.22|563
1680528900000|2023-04-03 13:35:00|607.43|594.63|607.4|594.6|608.5|595.7|607.34|594.54|619
1680529200000|2023-04-03 13:40:00|607.45|594.65|606.8|594|607.92|595.12|606.68|593.88|650
1680529500000|2023-04-03 13:45:00|606.79|593.99|610.26|597.46|610.4|597.6|606.79|593.99|811
1680529800000|2023-04-03 13:50:00|610.24|597.44|608.31|595.51|610.55|597.75|608.18|595.38|574
1680530100000|2023-04-03 13:55:00|608.29|595.49|607.25|594.45|608.33|595.53|606.36|593.56|681
1680530400000|2023-04-03 14:00:00|607.27|594.47|607.97|595.17|608.15|595.35|606.78|593.98|665
1680530700000|2023-04-03 14:05:00|607.98|595.18|607.63|594.83|608.17|595.37|606.94|594.14|599
1680531000000|2023-04-03 14:10:00|607.61|594.81|607.29|594.49|607.61|594.81|606.63|593.83|466
1680531300000|2023-04-03 14:15:00|607.31|594.51|606.5|593.7|607.31|594.51|606.3|593.5|457
1680531600000|2023-04-03 14:20:00|606.49|593.69|606.81|594.01|607.06|594.26|606.23|593.43|524
1680531900000|2023-04-03 14:25:00|606.77|593.97|607.42|594.62|607.43|594.63|606.3|593.5|402
1680532200000|2023-04-03 14:30:00|607.4|594.6|606.35|593.55|607.76|594.96|606.14|593.34|510
1680532500000|2023-04-03 14:35:00|606.37|593.57|603.61|590.81|606.54|593.74|603.13|590.33|653
1680532800000|2023-04-03 14:40:00|603.62|590.82|604.5|591.7|604.74|591.94|603.19|590.39|676
1680533100000|2023-04-03 14:45:00|604.63|591.83|600.52|587.72|604.63|591.83|600.41|587.61|783
1680533400000|2023-04-03 14:50:00|600.51|587.71|601.22|588.42|601.42|588.62|599.77|586.97|790
1680533700000|2023-04-03 14:55:00|601.24|588.44|600.43|587.63|601.51|588.71|600.36|587.56|648
1680534000000|2023-04-03 15:00:00|600.45|587.65|600.83|588.03|601.14|588.34|598.52|585.72|823
1680534300000|2023-04-03 15:05:00|600.82|588.02|600.2|587.4|600.85|588.05|598.84|586.04|629
1680534600000|2023-04-03 15:10:00|600.24|587.44|598.82|586.02|600.35|587.55|598.66|585.86|616
1680534900000|2023-04-03 15:15:00|598.85|586.05|601.02|588.22|601.15|588.35|598.81|586.01|608
1680535200000|2023-04-03 15:20:00|601.06|588.26|601.84|589.04|602|589.2|600.62|587.82|650
1680535500000|2023-04-03 15:25:00|601.88|589.08|600.59|587.79|602.12|589.32|600.59|587.79|589
1680535800000|2023-04-03 15:30:00|600.58|587.78|600.33|587.53|600.91|588.11|599.58|586.78|583
1680536100000|2023-04-03 15:35:00|600.31|587.51|600|587.2|600.61|587.81|599.14|586.34|605
1680536400000|2023-04-03 15:40:00|599.94|587.14|599.29|586.49|600.05|587.25|599.19|586.39|519
1680536700000|2023-04-03 15:45:00|599.26|586.46|600.09|587.29|600.18|587.38|598.91|586.11|380
1680537000000|2023-04-03 15:50:00|600.1|587.3|600.52|587.72|600.73|587.93|599.97|587.17|502
1680537300000|2023-04-03 15:55:00|600.54|587.74|601.96|589.16|602.77|589.97|600.39|587.59|563
1680537600000|2023-04-03 16:00:00|601.89|589.09|602.29|589.49|602.29|589.49|601.47|588.67|480
1680537900000|2023-04-03 16:05:00|602.31|589.51|602.39|589.59|602.71|589.91|602.13|589.33|699
1680538200000|2023-04-03 16:10:00|602.43|589.63|602.24|589.44|602.56|589.76|602|589.2|556
1680538500000|2023-04-03 16:15:00|602.22|589.42|601.98|589.18|602.32|589.52|601.51|588.71|497
1680538800000|2023-04-03 16:20:00|601.96|589.16|601.46|588.66|602.36|589.56|601.14|588.34|521
1680539100000|2023-04-03 16:25:00|601.42|588.62|600.76|587.96|601.57|588.77|600.63|587.83|519
1680539400000|2023-04-03 16:30:00|600.77|587.97|600.11|587.31|601.13|588.33|599.52|586.72|630
1680539700000|2023-04-03 16:35:00|600.13|587.33|601.3|588.5|601.4|588.6|600.01|587.21|579
1680540000000|2023-04-03 16:40:00|601.28|588.48|600.68|587.88|601.9|589.1|600.34|587.54|519
1680540300000|2023-04-03 16:45:00|600.69|587.89|601.44|588.64|601.62|588.82|600.58|587.78|637
1680540600000|2023-04-03 16:50:00|601.53|588.73|601.46|588.66|602.01|589.21|600.76|587.96|581
1680540900000|2023-04-03 16:55:00|601.44|588.64|600.93|588.13|601.78|588.98|600.8|588|620
1680541200000|2023-04-03 17:00:00|600.91|588.11|600.36|587.56|600.94|588.14|599.57|586.77|667
1680541500000|2023-04-03 17:05:00|600.41|587.61|601.18|588.38|601.22|588.42|600.4|587.6|503
1680541800000|2023-04-03 17:10:00|601.19|588.39|602.04|589.24|602.14|589.34|600.97|588.17|417
1680542100000|2023-04-03 17:15:00|601.93|589.13|602.38|589.58|602.43|589.63|601.51|588.71|320
1680542400000|2023-04-03 17:20:00|602.39|589.59|602.69|589.89|602.7|589.9|602.11|589.31|331
1680542700000|2023-04-03 17:25:00|602.61|589.81|603.16|590.36|603.76|590.96|602.55|589.75|310
1680543000000|2023-04-03 17:30:00|603.17|590.37|603.73|590.93|603.79|590.99|603.06|590.26|345
1680543300000|2023-04-03 17:35:00|603.78|590.98|606.18|593.38|607.07|594.27|603.55|590.75|776
1680543600000|2023-04-03 17:40:00|606.17|593.37|607.02|594.22|608.13|595.33|606.16|593.36|755
1680543900000|2023-04-03 17:45:00|607.03|594.23|606.55|593.75|608.06|595.26|606.29|593.49|813
1680544200000|2023-04-03 17:50:00|606.56|593.76|606.31|593.51|608.04|595.24|606.06|593.26|665
1680544500000|2023-04-03 17:55:00|606.3|593.5|606.88|594.08|607.02|594.22|605.87|593.07|705
1680544800000|2023-04-03 18:00:00|606.9|594.1|609.04|596.24|609.73|596.93|606.88|594.08|823
1680545100000|2023-04-03 18:05:00|609.01|596.21|607.25|594.45|609.54|596.74|606.42|593.62|826
1680545400000|2023-04-03 18:10:00|607.26|594.46|607.85|595.05|608.33|595.53|607.19|594.39|732
1680545700000|2023-04-03 18:15:00|607.81|595.01|609.15|596.35|609.35|596.55|606.73|593.93|776
1680546000000|2023-04-03 18:20:00|609.12|596.32|609.33|596.53|609.6|596.8|608.34|595.54|814
1680546300000|2023-04-03 18:25:00|609.32|596.52|610.27|597.47|610.65|597.85|609.08|596.28|743
1680546600000|2023-04-03 18:30:00|610.29|597.49|610.5|597.7|611.28|598.48|609.26|596.46|772
1680546900000|2023-04-03 18:35:00|610.51|597.71|611.71|598.91|613.44|600.64|610.09|597.29|914
1680547200000|2023-04-03 18:40:00|611.75|598.95|610.44|597.64|611.94|599.14|610.12|597.32|691
1680547500000|2023-04-03 18:45:00|610.36|597.56|613.21|600.41|613.37|600.57|610.36|597.56|778
1680547800000|2023-04-03 18:50:00|613.2|600.4|613.6|600.8|614.46|601.66|612.8|600|854
1680548100000|2023-04-03 18:55:00|613.57|600.77|612.31|599.51|614.57|601.77|612.13|599.33|876
1680548400000|2023-04-03 19:00:00|612.33|599.53|613.05|600.25|614.76|601.96|612.33|599.53|722
1680548700000|2023-04-03 19:05:00|613.04|600.24|611.72|598.92|614.05|601.25|611.17|598.37|747
1680549000000|2023-04-03 19:10:00|611.74|598.94|612.54|599.74|612.79|599.99|611.5|598.7|676
1680549300000|2023-04-03 19:15:00|612.7|599.9|611.81|599.01|612.84|600.04|611.69|598.89|664
1680549600000|2023-04-03 19:20:00|611.79|598.99|611.57|598.77|612.24|599.44|611.18|598.38|620
1680549900000|2023-04-03 19:25:00|611.59|598.79|612.52|599.72|612.81|600.01|611.59|598.79|538
1680550200000|2023-04-03 19:30:00|612.55|599.75|611.92|599.12|613.55|600.75|611.82|599.02|615
1680550500000|2023-04-03 19:35:00|611.9|599.1|611.23|598.43|612.19|599.39|611.16|598.36|557
1680550800000|2023-04-03 19:40:00|611.21|598.41|612.04|599.24|612.13|599.33|610.69|597.89|515
1680551100000|2023-04-03 19:45:00|612.15|599.35|610.81|598.01|612.17|599.37|610.52|597.72|605
1680551400000|2023-04-03 19:50:00|610.83|598.03|608.43|595.63|611|598.2|607.87|595.07|678
1680551700000|2023-04-03 19:55:00|608.47|595.67|610.22|597.42|610.39|597.59|608.47|595.67|628
1680552000000|2023-04-03 20:00:00|610.28|597.48|608.93|596.13|610.8|598|608.59|595.79|649
1680552300000|2023-04-03 20:05:00|608.94|596.14|607.1|594.3|609.08|596.28|606.97|594.17|648
1680552600000|2023-04-03 20:10:00|607.02|594.22|598.75|585.95|607.12|594.32|597.61|584.81|961
1680552900000|2023-04-03 20:15:00|598.74|585.94|597.89|585.09|598.8|586|594.21|581.41|976
1680553200000|2023-04-03 20:20:00|597.86|585.06|597.21|584.41|598.98|586.18|596|583.2|960
1680553500000|2023-04-03 20:25:00|597.15|584.35|598.81|586.01|599.04|586.24|596.17|583.37|931
1680553800000|2023-04-03 20:30:00|598.76|585.96|595.6|582.8|598.83|586.03|594.66|581.86|925
1680554100000|2023-04-03 20:35:00|595.57|582.77|597.86|585.06|598.07|585.27|595.56|582.76|757
1680554400000|2023-04-03 20:40:00|597.88|585.08|597.72|584.92|598|585.2|596.19|583.39|696
1680554700000|2023-04-03 20:45:00|597.67|584.87|596.26|583.46|597.74|584.94|595.39|582.59|706
1680555000000|2023-04-03 20:50:00|596.31|583.51|595.9|583.1|596.36|583.56|595.01|582.21|723
1680555300000|2023-04-03 20:55:00|595.87|583.07|596.81|584.01|597.22|584.42|594.85|582.05|829
1680555600000|2023-04-03 21:00:00|596.79|583.99|593.22|580.42|596.79|583.99|590.9|578.1|806
1680555900000|2023-04-03 21:05:00|593.23|580.43|591.97|579.17|593.41|580.61|591.52|578.72|676
1680556200000|2023-04-03 21:10:00|591.95|579.15|593.55|580.75|593.56|580.76|591.51|578.71|550
1680556500000|2023-04-03 21:15:00|593.56|580.76|594.21|581.41|595.28|582.48|593.13|580.33|667
1680556800000|2023-04-03 21:20:00|594.16|581.36|593.58|580.78|594.25|581.45|593.25|580.45|542
1680557100000|2023-04-03 21:25:00|593.57|580.77|593.73|580.93|593.92|581.12|593.1|580.3|456
1680557400000|2023-04-03 21:30:00|593.78|580.98|593.84|581.04|593.93|581.13|592.88|580.08|361
1680557700000|2023-04-03 21:35:00|593.85|581.05|594.64|581.84|594.77|581.97|593.61|580.81|316
1680558000000|2023-04-03 21:40:00|594.62|581.82|594.28|581.48|594.65|581.85|594.12|581.32|134
1680558300000|2023-04-03 21:45:00|594.29|581.49|594.44|581.64|594.46|581.66|592.85|580.05|377
1680558600000|2023-04-03 21:50:00|594.41|581.61|595.22|582.42|596.21|583.41|594.35|581.55|447
1680558900000|2023-04-03 21:55:00|595.23|582.43|595.18|582.38|595.71|582.91|594.86|582.06|400
1680559200000|2023-04-03 22:00:00|595.17|582.37|595.28|582.48|595.91|583.11|595.17|582.37|383
1680559500000|2023-04-03 22:05:00|595.26|582.46|596.81|584.01|597.05|584.25|594.77|581.97|604
1680559800000|2023-04-03 22:10:00|596.8|584|597|584.2|597.13|584.33|596.74|583.94|352
1680560100000|2023-04-03 22:15:00|597.08|584.28|599.48|586.68|599.7|586.9|596.85|584.05|670
1680560400000|2023-04-03 22:20:00|599.47|586.67|599.54|586.74|600.41|587.61|599.45|586.65|540
1680560700000|2023-04-03 22:25:00|599.55|586.75|600.27|587.47|600.68|587.88|599.45|586.65|558
1680561000000|2023-04-03 22:30:00|600.26|587.46|600.84|588.04|601.4|588.6|600.18|587.38|543
1680561300000|2023-04-03 22:35:00|600.86|588.06|601.43|588.63|601.45|588.65|600.32|587.52|636
1680561600000|2023-04-03 22:40:00|601.44|588.64|600.24|587.44|601.91|589.11|600.03|587.23|596
1680561900000|2023-04-03 22:45:00|600.23|587.43|601.09|588.29|601.4|588.6|600.19|587.39|519
1680562200000|2023-04-03 22:50:00|601.06|588.26|600.85|588.05|601.9|589.1|600.57|587.77|477
1680562500000|2023-04-03 22:55:00|600.86|588.06|601.09|588.29|601.3|588.5|600.28|587.48|456
1680562800000|2023-04-03 23:00:00|601.07|588.27|601.97|589.17|602.03|589.23|600.59|587.79|668
1680563100000|2023-04-03 23:05:00|601.99|589.19|601.67|588.87|602.82|590.02|601.66|588.86|522
1680563400000|2023-04-03 23:10:00|601.66|588.86|600.81|588.01|601.88|589.08|600.8|588|488
1680563700000|2023-04-03 23:15:00|600.8|588|600.9|588.1|601.43|588.63|600.66|587.86|576
1680564000000|2023-04-03 23:20:00|600.97|588.17|601.23|588.43|601.66|588.86|600.93|588.13|413
1680564300000|2023-04-03 23:25:00|601.24|588.44|600.4|587.6|601.57|588.77|600.4|587.6|354
1680564600000|2023-04-03 23:30:00|600.41|587.61|600.14|587.34|601.36|588.56|600.1|587.3|546
1680564900000|2023-04-03 23:35:00|600.13|587.33|599.33|586.53|600.92|588.12|599.25|586.45|545
1680565200000|2023-04-03 23:40:00|599.29|586.49|599.85|587.05|599.98|587.18|598.89|586.09|610
1680565500000|2023-04-03 23:45:00|599.92|587.12|599.83|587.03|600.58|587.78|599.72|586.92|459
1680565800000|2023-04-03 23:50:00|599.81|587.01|599.23|586.43|600.16|587.36|599.02|586.22|517
1680566100000|2023-04-03 23:55:00|599.24|586.44|599.54|586.74|599.69|586.89|599.1|586.3|338
1680566400000|2023-04-04 00:00:00|599.53|586.73|599.22|586.42|600.5|587.7|599.15|586.35|470
1680566700000|2023-04-04 00:05:00|599.25|586.45|600.88|588.08|601|588.2|599.23|586.43|564
1680567000000|2023-04-04 00:10:00|600.87|588.07|600.44|587.64|601.5|588.7|600.33|587.53|505
1680567300000|2023-04-04 00:15:00|600.48|587.68|601.53|588.73|601.57|588.77|600.43|587.63|544
1680567600000|2023-04-04 00:20:00|601.56|588.76|601.66|588.86|602.48|589.68|601.53|588.73|690
1680567900000|2023-04-04 00:25:00|601.64|588.84|600.41|587.61|601.68|588.88|600.32|587.52|540
1680568200000|2023-04-04 00:30:00|600.4|587.6|599.83|587.03|601.23|588.43|599.75|586.95|548
1680568500000|2023-04-04 00:35:00|599.81|587.01|597.86|585.06|599.83|587.03|597.25|584.45|674
1680568800000|2023-04-04 00:40:00|597.82|585.02|599.09|586.29|599.2|586.4|597.59|584.79|645
1680569100000|2023-04-04 00:45:00|599.04|586.24|600.44|587.64|600.44|587.64|598.71|585.91|668
1680569400000|2023-04-04 00:50:00|600.4|587.6|600.3|587.5|600.8|588|599.55|586.75|478
1680569700000|2023-04-04 00:55:00|600.28|587.48|598.9|586.1|600.34|587.54|598.5|585.7|415
1680570000000|2023-04-04 01:00:00|598.98|586.18|598.2|585.4|599.18|586.38|597.49|584.69|456
1680570300000|2023-04-04 01:05:00|598.21|585.41|598.41|585.61|598.74|585.94|597.85|585.05|405
1680570600000|2023-04-04 01:10:00|598.44|585.64|598.5|585.7|598.58|585.78|597.84|585.04|351
1680570900000|2023-04-04 01:15:00|598.51|585.71|599.95|587.15|600.39|587.59|598.27|585.47|552
1680571200000|2023-04-04 01:20:00|599.93|587.13|600.19|587.39|600.53|587.73|599.85|587.05|417
1680571500000|2023-04-04 01:25:00|600.14|587.34|600.41|587.61|600.69|587.89|599.87|587.07|486
1680571800000|2023-04-04 01:30:00|600.42|587.62|599.24|586.44|600.72|587.92|599.19|586.39|417
1680572100000|2023-04-04 01:35:00|599.23|586.43|598.44|585.64|599.36|586.56|598.04|585.24|425
1680572400000|2023-04-04 01:40:00|598.43|585.63|599.41|586.61|599.76|586.96|598.41|585.61|532
1680572700000|2023-04-04 01:45:00|599.43|586.63|598.41|585.61|599.46|586.66|598.09|585.29|463
1680573000000|2023-04-04 01:50:00|598.45|585.65|599.21|586.41|599.38|586.58|598.33|585.53|450
1680573300000|2023-04-04 01:55:00|599.22|586.42|599.38|586.58|599.5|586.7|598.97|586.17|362
1680573600000|2023-04-04 02:00:00|599.36|586.56|599.21|586.41|599.48|586.68|598.73|585.93|406
1680573900000|2023-04-04 02:05:00|599.2|586.4|599.25|586.45|599.46|586.66|598.72|585.92|395
1680574200000|2023-04-04 02:10:00|599.32|586.52|599.96|587.16|600.15|587.35|599.04|586.24|385
1680574500000|2023-04-04 02:15:00|599.99|587.19|600.2|587.4|600.42|587.62|599.75|586.95|490
1680574800000|2023-04-04 02:20:00|600.18|587.38|599.81|587.01|600.48|587.68|599.77|586.97|427
1680575100000|2023-04-04 02:25:00|599.89|587.09|599.79|586.99|600.07|587.27|599.51|586.71|449
1680575400000|2023-04-04 02:30:00|599.8|587|599.98|587.18|600.12|587.32|599.39|586.59|449
1680575700000|2023-04-04 02:35:00|599.97|587.17|599.57|586.77|600.5|587.7|599.52|586.72|495
1680576000000|2023-04-04 02:40:00|599.58|586.78|599.88|587.08|600.37|587.57|599.37|586.57|507
1680576300000|2023-04-04 02:45:00|599.93|587.13|599.15|586.35|599.94|587.14|599.02|586.22|486
1680576600000|2023-04-04 02:50:00|599.14|586.34|599.08|586.28|599.37|586.57|598.85|586.05|411
1680576900000|2023-04-04 02:55:00|599.07|586.27|598.48|585.68|599.26|586.46|598.15|585.35|461
1680577200000|2023-04-04 03:00:00|598.47|585.67|597.57|584.77|598.71|585.91|597.42|584.62|475
1680577500000|2023-04-04 03:05:00|597.6|584.8|598.37|585.57|598.42|585.62|597.44|584.64|315
1680577800000|2023-04-04 03:10:00|598.38|585.58|598.39|585.59|598.46|585.66|597.78|584.98|290
1680578100000|2023-04-04 03:15:00|598.37|585.57|597.19|584.39|598.56|585.76|597.16|584.36|241
1680578400000|2023-04-04 03:20:00|597.2|584.4|597.15|584.35|597.49|584.69|597.12|584.32|348
1680578700000|2023-04-04 03:25:00|597.13|584.33|597.39|584.59|597.77|584.97|597.13|584.33|233
1680579000000|2023-04-04 03:30:00|597.4|584.6|597.32|584.52|597.67|584.87|597.18|584.38|327
1680579300000|2023-04-04 03:35:00|597.33|584.53|596.9|584.1|597.42|584.62|596.69|583.89|218
1680579600000|2023-04-04 03:40:00|596.91|584.11|597.01|584.21|597.08|584.28|596.71|583.91|289
1680579900000|2023-04-04 03:45:00|597|584.2|596.97|584.17|597.17|584.37|596.77|583.97|285
1680580200000|2023-04-04 03:50:00|597.15|584.35|596.23|583.43|597.15|584.35|596.13|583.33|182
1680580500000|2023-04-04 03:55:00|596.25|583.45|596.26|583.46|596.9|584.1|596.01|583.21|326
1680580800000|2023-04-04 04:00:00|596.27|583.47|596.67|583.87|596.8|584|596.19|583.39|273
1680581100000|2023-04-04 04:05:00|596.68|583.88|597.03|584.23|597.37|584.57|596.67|583.87|275
1680581400000|2023-04-04 04:10:00|597.04|584.24|596.64|583.84|597.17|584.37|596.57|583.77|226
1680581700000|2023-04-04 04:15:00|596.69|583.89|595.7|582.9|596.69|583.89|595.53|582.73|402
1680582000000|2023-04-04 04:20:00|595.67|582.87|596.03|583.23|596.2|583.4|595.61|582.81|335
1680582300000|2023-04-04 04:25:00|595.97|583.17|596.22|583.42|596.49|583.69|595.92|583.12|338
1680582600000|2023-04-04 04:30:00|596.12|583.32|594.67|581.87|596.2|583.4|594.66|581.86|374
1680582900000|2023-04-04 04:35:00|594.66|581.86|594.8|582|595.06|582.26|594.53|581.73|339
1680583200000|2023-04-04 04:40:00|594.79|581.99|594.87|582.07|595.27|582.47|594.79|581.99|300
1680583500000|2023-04-04 04:45:00|594.88|582.08|595.77|582.97|595.89|583.09|594.84|582.04|237
1680583800000|2023-04-04 04:50:00|595.79|582.99|595.9|583.1|596.01|583.21|595.74|582.94|158
1680584100000|2023-04-04 04:55:00|595.8|583|594.92|582.12|595.8|583|594.81|582.01|264
1680584400000|2023-04-04 05:00:00|594.91|582.11|595.18|582.38|595.29|582.49|594.48|581.68|291
1680584700000|2023-04-04 05:05:00|595.2|582.4|595.18|582.38|595.34|582.54|595.03|582.23|285
1680585000000|2023-04-04 05:10:00|595.2|582.4|595.69|582.89|595.69|582.89|595.16|582.36|264
1680585300000|2023-04-04 05:15:00|595.67|582.87|596.92|584.12|597.34|584.54|595.63|582.83|493
1680585600000|2023-04-04 05:20:00|596.93|584.13|596.71|583.91|597.03|584.23|596.41|583.61|406
1680585900000|2023-04-04 05:25:00|596.69|583.89|596.15|583.35|597.05|584.25|596.13|583.33|412
1680586200000|2023-04-04 05:30:00|596.13|583.33|596.06|583.26|596.29|583.49|595.9|583.1|415
1680586500000|2023-04-04 05:35:00|596.07|583.27|596.41|583.61|596.61|583.81|595.62|582.82|516
1680586800000|2023-04-04 05:40:00|596.31|583.51|595.38|582.58|596.37|583.57|595.24|582.44|395
1680587100000|2023-04-04 05:45:00|595.36|582.56|595.35|582.55|595.78|582.98|595.11|582.31|387
1680587400000|2023-04-04 05:50:00|595.36|582.56|595.38|582.58|595.67|582.87|595.25|582.45|315
1680587700000|2023-04-04 05:55:00|595.39|582.59|596.08|583.28|596.08|583.28|595.36|582.56|321
1680588000000|2023-04-04 06:00:00|596.09|583.29|596.12|583.32|596.92|584.12|596.03|583.23|425
1680588300000|2023-04-04 06:05:00|596.14|583.34|596.94|584.14|597.13|584.33|595.92|583.12|362
1680588600000|2023-04-04 06:10:00|596.97|584.17|596.84|584.04|597.45|584.65|596.82|584.02|437
1680588900000|2023-04-04 06:15:00|596.86|584.06|597.1|584.3|597.28|584.48|596.76|583.96|323
1680589200000|2023-04-04 06:20:00|597.11|584.31|597.06|584.26|597.18|584.38|596.93|584.13|234
1680589500000|2023-04-04 06:25:00|597.07|584.27|597.72|584.92|597.87|585.07|597|584.2|228
1680589800000|2023-04-04 06:30:00|597.73|584.93|598.32|585.52|598.49|585.69|597.4|584.6|565
1680590100000|2023-04-04 06:35:00|598.36|585.56|599.92|587.12|600.17|587.37|598.31|585.51|722
1680590400000|2023-04-04 06:40:00|599.78|586.98|599.56|586.76|600.15|587.35|599.3|586.5|613
1680590700000|2023-04-04 06:45:00|599.57|586.77|600.34|587.54|600.46|587.66|599.42|586.62|604
1680591000000|2023-04-04 06:50:00|600.35|587.55|599.75|586.95|600.75|587.95|599.53|586.73|598
1680591300000|2023-04-04 06:55:00|599.72|586.92|600.09|587.29|600.52|587.72|599.54|586.74|561
1680591600000|2023-04-04 07:00:00|600.07|587.27|600.71|587.91|600.93|588.13|600.07|587.27|448
1680591900000|2023-04-04 07:05:00|600.68|587.88|601.51|588.71|601.77|588.97|600.68|587.88|674
1680592200000|2023-04-04 07:10:00|601.54|588.74|601.88|589.08|602.08|589.28|601.05|588.25|585
1680592500000|2023-04-04 07:15:00|601.89|589.09|601.77|588.97|602.06|589.26|601.71|588.91|634
1680592800000|2023-04-04 07:20:00|601.8|589|601.46|588.66|601.95|589.15|601.4|588.6|543
1680593100000|2023-04-04 07:25:00|601.44|588.64|601.19|588.39|601.77|588.97|600.88|588.08|350
1680593400000|2023-04-04 07:30:00|601.22|588.42|601.32|588.52|601.74|588.94|601.14|588.34|471
1680593700000|2023-04-04 07:35:00|601.31|588.51|601.01|588.21|601.35|588.55|600.78|587.98|539
1680594000000|2023-04-04 07:40:00|600.95|588.15|599.83|587.03|601.12|588.32|599.8|587|636
1680594300000|2023-04-04 07:45:00|600.04|587.24|600.47|587.67|600.55|587.75|599.77|586.97|557
1680594600000|2023-04-04 07:50:00|600.52|587.72|600.54|587.74|600.77|587.97|600.39|587.59|572
1680594900000|2023-04-04 07:55:00|600.5|587.7|600.49|587.69|600.58|587.78|599.63|586.83|584
1680595200000|2023-04-04 08:00:00|600.47|587.67|600.52|587.72|601.02|588.22|600.35|587.55|324
1680595500000|2023-04-04 08:05:00|600.62|587.82|600.86|588.06|601.07|588.27|600.42|587.62|552
1680595800000|2023-04-04 08:10:00|600.85|588.05|601.1|588.3|601.21|588.41|600.82|588.02|364
1680596100000|2023-04-04 08:15:00|601.08|588.28|600.72|587.92|601.91|589.11|600.63|587.83|464
1680596400000|2023-04-04 08:20:00|600.71|587.91|601.95|589.15|601.95|589.15|600.39|587.59|604
1680596700000|2023-04-04 08:25:00|601.94|589.14|602.69|589.89|602.8|590|601.74|588.94|634
1680597000000|2023-04-04 08:30:00|602.72|589.92|602.57|589.77|603.43|590.63|602.45|589.65|586
1680597300000|2023-04-04 08:35:00|602.58|589.78|603.34|590.54|603.58|590.78|602.57|589.77|417
1680597600000|2023-04-04 08:40:00|603.33|590.53|604.27|591.47|604.4|591.6|603.19|590.39|515
1680597900000|2023-04-04 08:45:00|604.26|591.46|603.9|591.1|604.66|591.86|603.87|591.07|577
1680598200000|2023-04-04 08:50:00|603.91|591.11|604.11|591.31|604.7|591.9|603.84|591.04|464
1680598500000|2023-04-04 08:55:00|604.15|591.35|604.3|591.5|604.36|591.56|604.05|591.25|512
1680598800000|2023-04-04 09:00:00|604.14|591.34|605.15|592.35|605.43|592.63|604.14|591.34|431
1680599100000|2023-04-04 09:05:00|605.13|592.33|607|594.2|607.1|594.3|605.04|592.24|399
1680599400000|2023-04-04 09:10:00|606.98|594.18|605.6|592.8|607.32|594.52|605.43|592.63|515
1680599700000|2023-04-04 09:15:00|605.53|592.73|606.71|593.91|606.99|594.19|605.32|592.52|494
1680600000000|2023-04-04 09:20:00|606.72|593.92|607.13|594.33|608.09|595.29|606.7|593.9|513
1680600300000|2023-04-04 09:25:00|607.15|594.35|608.01|595.21|608.02|595.22|606.88|594.08|506
1680600600000|2023-04-04 09:30:00|608|595.2|607.47|594.67|608.32|595.52|607.3|594.5|321
1680600900000|2023-04-04 09:35:00|607.52|594.72|604.84|592.04|608.02|595.22|603.92|591.12|554
1680601200000|2023-04-04 09:40:00|604.89|592.09|605.69|592.89|605.75|592.95|604.72|591.92|721
1680601500000|2023-04-04 09:45:00|605.74|592.94|605.87|593.07|606.29|593.49|605.41|592.61|620
1680601800000|2023-04-04 09:50:00|605.85|593.05|606.08|593.28|606.31|593.51|605.82|593.02|573
1680602100000|2023-04-04 09:55:00|606.1|593.3|606.65|593.85|606.77|593.97|605.76|592.96|582
1680602400000|2023-04-04 10:00:00|606.64|593.84|609.12|596.32|609.33|596.53|606.38|593.58|685
1680602700000|2023-04-04 10:05:00|609.03|596.23|608.72|595.92|609.82|597.02|608.36|595.56|696
1680603000000|2023-04-04 10:10:00|608.73|595.93|609.3|596.5|610|597.2|608.68|595.88|827
1680603300000|2023-04-04 10:15:00|609.37|596.57|610.67|597.87|611.36|598.56|609.25|596.45|887
1680603600000|2023-04-04 10:20:00|610.66|597.86|610.53|597.73|611.96|599.16|610.35|597.55|902
1680603900000|2023-04-04 10:25:00|610.51|597.71|609.53|596.73|611|598.2|609.5|596.7|698
1680604200000|2023-04-04 10:30:00|609.5|596.7|609|596.2|610.03|597.23|608.86|596.06|614
1680604500000|2023-04-04 10:35:00|608.97|596.17|608.86|596.06|609.6|596.8|608.85|596.05|458
1680604800000|2023-04-04 10:40:00|608.85|596.05|608.09|595.29|609.06|596.26|607.9|595.1|473
1680605100000|2023-04-04 10:45:00|608.04|595.24|607.2|594.4|608.1|595.3|606.96|594.16|565
1680605400000|2023-04-04 10:50:00|607.12|594.32|607.28|594.48|607.98|595.18|607.09|594.29|532
1680605700000|2023-04-04 10:55:00|607.29|594.49|607.95|595.15|607.97|595.17|606.96|594.16|423
1680606000000|2023-04-04 11:00:00|607.93|595.13|608.18|595.38|608.25|595.45|606.9|594.1|597
1680606300000|2023-04-04 11:05:00|608.2|595.4|612.44|599.64|613.49|600.69|608.12|595.32|896
1680606600000|2023-04-04 11:10:00|612.43|599.63|612.05|599.25|614.04|601.24|611.96|599.16|900
1680606900000|2023-04-04 11:15:00|612.03|599.23|614|601.2|614.01|601.21|611.86|599.06|918
1680607200000|2023-04-04 11:20:00|613.97|601.17|611.11|598.31|614.07|601.27|610.97|598.17|844
1680607500000|2023-04-04 11:25:00|611.14|598.34|612.63|599.83|612.65|599.85|611.01|598.21|675
1680607800000|2023-04-04 11:30:00|612.61|599.81|612.61|599.81|614.67|601.87|612.54|599.74|633
1680608100000|2023-04-04 11:35:00|612.59|599.79|613.27|600.47|613.48|600.68|611.84|599.04|768
1680608400000|2023-04-04 11:40:00|613.2|600.4|612.58|599.78|613.76|600.96|612.53|599.73|694
1680608700000|2023-04-04 11:45:00|612.6|599.8|613.28|600.48|613.49|600.69|612.48|599.68|601
1680609000000|2023-04-04 11:50:00|613.3|600.5|613.41|600.61|613.98|601.18|613.18|600.38|605
1680609300000|2023-04-04 11:55:00|613.42|600.62|614|601.2|614.14|601.34|612.96|600.16|529
1680609600000|2023-04-04 12:00:00|613.99|601.19|615.9|603.1|617.04|604.24|613.82|601.02|760
1680609900000|2023-04-04 12:05:00|615.92|603.12|615.04|602.24|616.49|603.69|615.02|602.22|550
1680610200000|2023-04-04 12:10:00|615.03|602.23|613.99|601.19|615.09|602.29|613.87|601.07|541
1680610500000|2023-04-04 12:15:00|614.02|601.22|615.81|603.01|615.84|603.04|613.99|601.19|585
1680610800000|2023-04-04 12:20:00|615.8|603|615.74|602.94|616.9|604.1|615.61|602.81|526
1680611100000|2023-04-04 12:25:00|615.75|602.95|615.58|602.78|616.27|603.47|615.5|602.7|480
1680611400000|2023-04-04 12:30:00|615.59|602.79|614.48|601.68|616.75|603.95|614.46|601.66|638
1680611700000|2023-04-04 12:35:00|614.49|601.69|613.61|600.81|614.75|601.95|613.29|600.49|670
1680612000000|2023-04-04 12:40:00|613.63|600.83|614.44|601.64|614.63|601.83|613.63|600.83|631
1680612300000|2023-04-04 12:45:00|614.46|601.66|615.39|602.59|615.45|602.65|614.44|601.64|503
1680612600000|2023-04-04 12:50:00|615.4|602.6|615.29|602.49|615.95|603.15|614.6|601.8|578
1680612900000|2023-04-04 12:55:00|615.25|602.45|616.3|603.5|616.48|603.68|615.22|602.42|565
1680613200000|2023-04-04 13:00:00|616.23|603.43|615.84|603.04|616.85|604.05|615.56|602.76|505
1680613500000|2023-04-04 13:05:00|615.83|603.03|618.24|605.44|618.69|605.89|615.82|603.02|714
1680613800000|2023-04-04 13:10:00|618.16|605.36|616.21|603.41|618.35|605.55|615.92|603.12|694
1680614100000|2023-04-04 13:15:00|616.22|603.42|615.99|603.19|616.24|603.44|615.1|602.3|545
1680614400000|2023-04-04 13:20:00|615.98|603.18|616.91|604.11|617.03|604.23|615.78|602.98|682
1680614700000|2023-04-04 13:25:00|616.92|604.12|617.29|604.49|617.38|604.58|616.74|603.94|565
1680615000000|2023-04-04 13:30:00|617.28|604.48|616.47|603.67|617.71|604.91|616.4|603.6|641
1680615300000|2023-04-04 13:35:00|616.48|603.68|616.96|604.16|617.48|604.68|616.41|603.61|528
1680615600000|2023-04-04 13:40:00|616.95|604.15|613.65|600.85|616.97|604.17|613.52|600.72|658
1680615900000|2023-04-04 13:45:00|613.61|600.81|615.37|602.57|615.67|602.87|613.57|600.77|648
1680616200000|2023-04-04 13:50:00|615.38|602.58|613.89|601.09|615.55|602.75|613.11|600.31|754
1680616500000|2023-04-04 13:55:00|613.88|601.08|614.1|601.3|614.24|601.44|613.19|600.39|661
1680616800000|2023-04-04 14:00:00|614.12|601.32|616.03|603.23|616.11|603.31|614.12|601.32|689
1680617100000|2023-04-04 14:05:00|615.91|603.11|616.5|603.7|616.67|603.87|615.71|602.91|570
1680617400000|2023-04-04 14:10:00|616.53|603.73|616.96|604.16|617.2|604.4|616.39|603.59|624
1680617700000|2023-04-04 14:15:00|616.95|604.15|617.3|604.5|617.51|604.71|616.93|604.13|531
1680618000000|2023-04-04 14:20:00|617.24|604.44|615.47|602.67|617.25|604.45|614.68|601.88|686
1680618300000|2023-04-04 14:25:00|615.48|602.68|616.72|603.92|616.92|604.12|615.22|602.42|712
1680618600000|2023-04-04 14:30:00|616.76|603.96|617.56|604.76|617.64|604.84|616.7|603.9|554
1680618900000|2023-04-04 14:35:00|617.58|604.78|619.79|606.99|619.79|606.99|617.55|604.75|625
1680619200000|2023-04-04 14:40:00|619.8|607|617.53|604.73|619.9|607.1|617.23|604.43|701
1680619500000|2023-04-04 14:45:00|617.51|604.71|620.2|607.4|620.47|607.67|617.4|604.6|594
1680619800000|2023-04-04 14:50:00|620.15|607.35|619.22|606.42|620.96|608.16|619.22|606.42|655
1680620100000|2023-04-04 14:55:00|619.25|606.45|617.95|605.15|620.21|607.41|617.89|605.09|695
1680620400000|2023-04-04 15:00:00|618|605.2|620.04|607.24|620.44|607.64|617.85|605.05|678
1680620700000|2023-04-04 15:05:00|620.02|607.22|619.89|607.09|620.23|607.43|618.95|606.15|614
1680621000000|2023-04-04 15:10:00|619.86|607.06|619.4|606.6|619.9|607.1|618.59|605.79|700
1680621300000|2023-04-04 15:15:00|619.39|606.59|615.67|602.87|619.39|606.59|615.33|602.53|779
1680621600000|2023-04-04 15:20:00|615.63|602.83|616.3|603.5|617.22|604.42|615.57|602.77|704
1680621900000|2023-04-04 15:25:00|616.42|603.62|616.58|603.78|617.24|604.44|616.05|603.25|684
1680622200000|2023-04-04 15:30:00|616.59|603.79|615.95|603.15|617.12|604.32|615.85|603.05|625
1680622500000|2023-04-04 15:35:00|616.01|603.21|616.62|603.82|616.94|604.14|615.02|602.22|623
1680622800000|2023-04-04 15:40:00|616.61|603.81|616.93|604.13|617.23|604.43|616.57|603.77|528
1680623100000|2023-04-04 15:45:00|616.85|604.05|617.98|605.18|618.06|605.26|616.73|603.93|447
1680623400000|2023-04-04 15:50:00|617.89|605.09|616.42|603.62|617.94|605.14|616.39|603.59|433
1680623700000|2023-04-04 15:55:00|616.41|603.61|616.55|603.75|617.03|604.23|616.39|603.59|487
1680624000000|2023-04-04 16:00:00|616.53|603.73|617.32|604.52|617.84|605.04|615.91|603.11|589
1680624300000|2023-04-04 16:05:00|617.3|604.5|616.69|603.89|617.34|604.54|616.05|603.25|685
1680624600000|2023-04-04 16:10:00|616.72|603.92|616.22|603.42|617.27|604.47|615.85|603.05|571
1680624900000|2023-04-04 16:15:00|616.21|603.41|616.61|603.81|617.28|604.48|615.86|603.06|614
1680625200000|2023-04-04 16:20:00|616.62|603.82|617.25|604.45|617.26|604.46|615.63|602.83|615
1680625500000|2023-04-04 16:25:00|617.27|604.47|617.4|604.6|618.01|605.21|617.09|604.29|448
1680625800000|2023-04-04 16:30:00|617.37|604.57|617.11|604.31|617.92|605.12|616.87|604.07|478
1680626100000|2023-04-04 16:35:00|617.13|604.33|616.57|603.77|617.13|604.33|616.45|603.65|506
1680626400000|2023-04-04 16:40:00|616.56|603.76|618.38|605.58|618.43|605.63|616.56|603.76|553
1680626700000|2023-04-04 16:45:00|618.3|605.5|618.13|605.33|618.43|605.63|617.92|605.12|431
1680627000000|2023-04-04 16:50:00|618.12|605.32|618.73|605.93|619.18|606.38|618.08|605.28|345
1680627300000|2023-04-04 16:55:00|618.78|605.98|620.36|607.56|620.49|607.69|618.78|605.98|354
1680627600000|2023-04-04 17:00:00|620.37|607.57|622.34|609.54|622.41|609.61|620.22|607.42|588
1680627900000|2023-04-04 17:05:00|622.36|609.56|621.36|608.56|622.55|609.75|621.23|608.43|530
1680628200000|2023-04-04 17:10:00|621.43|608.63|620.87|608.07|622.16|609.36|620.83|608.03|603
1680628500000|2023-04-04 17:15:00|620.98|608.18|620.38|607.58|621.04|608.24|619.91|607.11|420
1680628800000|2023-04-04 17:20:00|620.35|607.55|620.08|607.28|620.93|608.13|619.57|606.77|510
1680629100000|2023-04-04 17:25:00|620.09|607.29|619.52|606.72|620.2|607.4|619.27|606.47|610
1680629400000|2023-04-04 17:30:00|619.51|606.71|621.39|608.59|621.83|609.03|619.39|606.59|514
1680629700000|2023-04-04 17:35:00|621.4|608.6|619.65|606.85|621.45|608.65|619.55|606.75|516
1680630000000|2023-04-04 17:40:00|619.63|606.83|619.58|606.78|620.76|607.96|619.49|606.69|450
1680630300000|2023-04-04 17:45:00|619.6|606.8|617.98|605.18|619.6|606.8|617.71|604.91|499
1680630600000|2023-04-04 17:50:00|617.97|605.17|618.39|605.59|618.75|605.95|617.65|604.85|512
1680630900000|2023-04-04 17:55:00|618.37|605.57|619.45|606.65|619.73|606.93|618.26|605.46|607
1680631200000|2023-04-04 18:00:00|619.44|606.64|620.64|607.84|620.83|608.03|619.16|606.36|476
1680631500000|2023-04-04 18:05:00|620.65|607.85|620.41|607.61|621.41|608.61|619.85|607.05|531
1680631800000|2023-04-04 18:10:00|620.44|607.64|620.8|608|621.53|608.73|620.33|607.53|410
1680632100000|2023-04-04 18:15:00|620.81|608.01|622.02|609.22|622.05|609.25|620.64|607.84|387
1680632400000|2023-04-04 18:20:00|622.07|609.27|622.17|609.37|622.35|609.55|621.84|609.04|447
1680632700000|2023-04-04 18:25:00|622.18|609.38|620.58|607.78|622.29|609.49|620.48|607.68|552
1680633000000|2023-04-04 18:30:00|620.51|607.71|620.74|607.94|621.3|608.5|620.46|607.66|476
1680633300000|2023-04-04 18:35:00|620.73|607.93|619.85|607.05|620.83|608.03|619.75|606.95|359
1680633600000|2023-04-04 18:40:00|619.86|607.06|621.64|608.84|621.77|608.97|619.84|607.04|458
1680633900000|2023-04-04 18:45:00|621.65|608.85|620.57|607.77|621.69|608.89|620.37|607.57|370
1680634200000|2023-04-04 18:50:00|620.58|607.78|620.69|607.89|621.3|608.5|620.46|607.66|387
1680634500000|2023-04-04 18:55:00|620.68|607.88|619.17|606.37|620.82|608.02|618.78|605.98|581
1680634800000|2023-04-04 19:00:00|619.18|606.38|621.43|608.63|621.55|608.75|619.12|606.32|498
1680635100000|2023-04-04 19:05:00|621.44|608.64|621.46|608.66|621.5|608.7|620.76|607.96|453
1680635400000|2023-04-04 19:10:00|621.47|608.67|621.92|609.12|621.97|609.17|621.05|608.25|356
1680635700000|2023-04-04 19:15:00|621.86|609.06|621.18|608.38|622.31|609.51|620.89|608.09|432
1680636000000|2023-04-04 19:20:00|621.19|608.39|621.54|608.74|622.31|609.51|620.86|608.06|619
1680636300000|2023-04-04 19:25:00|621.47|608.67|620.87|608.07|622.04|609.24|620.87|608.07|497
1680636600000|2023-04-04 19:30:00|620.86|608.06|621.85|609.05|622.21|609.41|620.86|608.06|579
1680636900000|2023-04-04 19:35:00|621.84|609.04|622.07|609.27|622.15|609.35|621.18|608.38|425
1680637200000|2023-04-04 19:40:00|622.09|609.29|622.3|609.5|622.64|609.84|621.69|608.89|388
1680637500000|2023-04-04 19:45:00|622.31|609.51|621.54|608.74|622.61|609.81|621.42|608.62|494
1680637800000|2023-04-04 19:50:00|621.52|608.72|621.52|608.72|622.64|609.84|621.38|608.58|489
1680638100000|2023-04-04 19:55:00|621.53|608.73|621.43|608.63|621.81|609.01|621.25|608.45|462
1680638400000|2023-04-04 20:00:00|621.49|608.69|623.1|610.3|623.12|610.32|621.37|608.57|506
1680638700000|2023-04-04 20:05:00|623.11|610.31|623.28|610.48|623.44|610.64|622.71|609.91|353
1680639000000|2023-04-04 20:10:00|623.3|610.5|623.45|610.65|623.49|610.69|623.08|610.28|278
1680639300000|2023-04-04 20:15:00|623.43|610.63|622.23|609.43|623.51|610.71|622.16|609.36|356
1680639600000|2023-04-04 20:20:00|622.22|609.42|622.63|609.83|622.9|610.1|622.21|609.41|561
1680639900000|2023-04-04 20:25:00|622.62|609.82|622.43|609.63|622.68|609.88|622.24|609.44|236
1680640200000|2023-04-04 20:30:00|622.48|609.68|622.91|610.11|623.23|610.43|622.24|609.44|409
1680640500000|2023-04-04 20:35:00|622.9|610.1|623.34|610.54|623.98|611.18|622.64|609.84|368
1680640800000|2023-04-04 20:40:00|623.35|610.55|624.6|611.8|624.89|612.09|623.33|610.53|709
1680641100000|2023-04-04 20:45:00|624.65|611.85|625.55|612.75|625.7|612.9|624.16|611.36|637
1680641400000|2023-04-04 20:50:00|625.59|612.79|625.92|613.12|626.48|613.68|625.43|612.63|571
1680641700000|2023-04-04 20:55:00|625.91|613.11|624.82|612.02|626.24|613.44|624.29|611.49|581
1680642000000|2023-04-04 21:00:00|624.87|612.07|626.02|613.22|626.12|613.32|624.55|611.75|414
1680642300000|2023-04-04 21:05:00|626.04|613.24|626.15|613.35|626.47|613.67|625.9|613.1|332
1680642600000|2023-04-04 21:10:00|626.14|613.34|626.47|613.67|626.5|613.7|625.86|613.06|262
1680642900000|2023-04-04 21:15:00|626.48|613.68|625.71|612.91|626.89|614.09|625.69|612.89|319
1680643200000|2023-04-04 21:20:00|625.77|612.97|626.08|613.28|626.21|613.41|625.45|612.65|224
1680643500000|2023-04-04 21:25:00|626.09|613.29|624.96|612.16|626.19|613.39|624.77|611.97|254
1680643800000|2023-04-04 21:30:00|624.93|612.13|624.95|612.15|625.29|612.49|624.59|611.79|230
1680644100000|2023-04-04 21:35:00|624.96|612.16|623.46|610.66|624.96|612.16|623.41|610.61|423
1680644400000|2023-04-04 21:40:00|623.45|610.65|622.8|610|623.49|610.69|622.8|610|249
1680644700000|2023-04-04 21:45:00|622.79|609.99|623.1|610.3|623.17|610.37|622.75|609.95|220
1680645000000|2023-04-04 21:50:00|623.04|610.24|623.25|610.45|623.32|610.52|622.88|610.08|221
1680645300000|2023-04-04 21:55:00|623.26|610.46|623.83|611.03|623.87|611.07|622.7|609.9|292
1680645600000|2023-04-04 22:00:00|623.84|611.04|624.06|611.26|624.16|611.36|623.13|610.33|441
1680645900000|2023-04-04 22:05:00|624.05|611.25|625.23|612.43|625.23|612.43|623.65|610.85|365
1680646200000|2023-04-04 22:10:00|625.22|612.42|625.23|612.43|625.3|612.5|624.85|612.05|284
1680646500000|2023-04-04 22:15:00|625.24|612.44|625.12|612.32|625.32|612.52|624.96|612.16|326
1680646800000|2023-04-04 22:20:00|625.1|612.3|623.82|611.02|625.1|612.3|623.62|610.82|340
1680647100000|2023-04-04 22:25:00|623.83|611.03|623.88|611.08|623.96|611.16|623.6|610.8|265
1680647400000|2023-04-04 22:30:00|624.04|611.24|624.67|611.87|624.71|611.91|624.04|611.24|291
1680647700000|2023-04-04 22:35:00|624.69|611.89|624.67|611.87|625.04|612.24|624.49|611.69|232
1680648000000|2023-04-04 22:40:00|624.65|611.85|624.13|611.33|624.96|612.16|623.69|610.89|401
1680648300000|2023-04-04 22:45:00|624.15|611.35|623.78|610.98|624.46|611.66|623.66|610.86|400
1680648600000|2023-04-04 22:50:00|623.77|610.97|623.81|611.01|624.07|611.27|623.74|610.94|281
1680648900000|2023-04-04 22:55:00|623.78|610.98|623.61|610.81|624.16|611.36|623.55|610.75|309
1680649200000|2023-04-04 23:00:00|623.52|610.72|624.49|611.69|624.63|611.83|623.52|610.72|344
1680649500000|2023-04-04 23:05:00|624.48|611.68|624.85|612.05|624.85|612.05|624.26|611.46|269
1680649800000|2023-04-04 23:10:00|624.84|612.04|625.09|612.29|625.73|612.93|624.78|611.98|421
1680650100000|2023-04-04 23:15:00|625.12|612.32|623.21|610.41|625.28|612.48|622.89|610.09|529
1680650400000|2023-04-04 23:20:00|623.18|610.38|622.3|609.5|623.18|610.38|621.78|608.98|553
1680650700000|2023-04-04 23:25:00|622.29|609.49|622.28|609.48|622.83|610.03|622|609.2|464
1680651000000|2023-04-04 23:30:00|622.27|609.47|622.37|609.57|622.64|609.84|622.03|609.23|320
1680651300000|2023-04-04 23:35:00|622.32|609.52|621.78|608.98|622.43|609.63|621.45|608.65|352
1680651600000|2023-04-04 23:40:00|621.8|609|621.69|608.89|622.46|609.66|621.03|608.23|345
1680651900000|2023-04-04 23:45:00|621.64|608.84|621.67|608.87|621.72|608.92|621.41|608.61|298
1680652200000|2023-04-04 23:50:00|621.68|608.88|622.08|609.28|622.08|609.28|621.43|608.63|285
1680652500000|2023-04-04 23:55:00|622.09|609.29|621.87|609.07|622.53|609.73|621.74|608.94|379
1680652800000|2023-04-05 00:00:00|621.86|609.06|621.76|608.96|622.47|609.67|621.71|608.91|385
1680653100000|2023-04-05 00:05:00|621.77|608.97|621.52|608.72|622.01|609.21|621.52|608.72|298
1680653400000|2023-04-05 00:10:00|621.54|608.74|620.58|607.78|621.54|608.74|620.56|607.76|319
1680653700000|2023-04-05 00:15:00|620.57|607.77|621.73|608.93|621.85|609.05|619.48|606.68|562
1680654000000|2023-04-05 00:20:00|621.76|608.96|624.07|611.27|624.39|611.59|621.01|608.21|686
1680654300000|2023-04-05 00:25:00|624.08|611.28|623.87|611.07|624.22|611.42|623.48|610.68|557
1680654600000|2023-04-05 00:30:00|623.92|611.12|628.95|616.15|629.12|616.32|623.69|610.89|792
1680654900000|2023-04-05 00:35:00|628.93|616.13|629.61|616.81|630.39|617.59|628.64|615.84|737
1680655200000|2023-04-05 00:40:00|629.62|616.82|630.51|617.71|631.28|618.48|629.62|616.82|738
1680655500000|2023-04-05 00:45:00|630.52|617.72|632.21|619.41|633.52|620.72|630.52|617.72|684
1680655800000|2023-04-05 00:50:00|632.23|619.43|629.85|617.05|632.33|619.53|629.82|617.02|654
1680656100000|2023-04-05 00:55:00|629.86|617.06|632.66|619.86|633.79|620.99|629.81|617.01|845
1680656400000|2023-04-05 01:00:00|632.65|619.85|634.06|621.26|634.06|621.26|631.66|618.86|729
1680656700000|2023-04-05 01:05:00|634.03|621.23|635.24|622.44|635.36|622.56|633.88|621.08|646
1680657000000|2023-04-05 01:10:00|635.26|622.46|633.45|620.65|635.82|623.02|633.16|620.36|684
1680657300000|2023-04-05 01:15:00|633.44|620.64|632.36|619.56|633.66|620.86|632.28|619.48|647
1680657600000|2023-04-05 01:20:00|632.4|619.6|631.65|618.85|632.71|619.91|631.48|618.68|488
1680657900000|2023-04-05 01:25:00|631.64|618.84|632.8|620|633.19|620.39|631.21|618.41|580
1680658200000|2023-04-05 01:30:00|632.79|619.99|634.73|621.93|634.73|621.93|632.64|619.84|587
1680658500000|2023-04-05 01:35:00|634.71|621.91|633.68|620.88|635.24|622.44|633.45|620.65|501
1680658800000|2023-04-05 01:40:00|633.54|620.74|632.89|620.09|634.95|622.15|632.84|620.04|601
1680659100000|2023-04-05 01:45:00|632.88|620.08|634.01|621.21|634.08|621.28|632.88|620.08|510
1680659400000|2023-04-05 01:50:00|633.96|621.16|634.59|621.79|634.66|621.86|633.81|621.01|459
1680659700000|2023-04-05 01:55:00|634.61|621.81|635.1|622.3|635.49|622.69|634.49|621.69|429
1680660000000|2023-04-05 02:00:00|635.12|622.32|634.98|622.18|635.66|622.86|634.66|621.86|439
1680660300000|2023-04-05 02:05:00|635.03|622.23|635.57|622.77|635.69|622.89|634.87|622.07|405
1680660600000|2023-04-05 02:10:00|635.6|622.8|635.61|622.81|635.94|623.14|635.24|622.44|437
1680660900000|2023-04-05 02:15:00|635.6|622.8|635.92|623.12|636.03|623.23|635.32|622.52|435
1680661200000|2023-04-05 02:20:00|635.9|623.1|635.76|622.96|636.05|623.25|635.17|622.37|429
1680661500000|2023-04-05 02:25:00|635.81|623.01|636.01|623.21|636.2|623.4|635.75|622.95|322
1680661800000|2023-04-05 02:30:00|636|623.2|635.36|622.56|636.3|623.5|634.87|622.07|451
1680662100000|2023-04-05 02:35:00|635.34|622.54|635.1|622.3|637.12|624.32|634.98|622.18|559
1680662400000|2023-04-05 02:40:00|635.08|622.28|632.58|619.78|635.14|622.34|632.54|619.74|599
1680662700000|2023-04-05 02:45:00|632.55|619.75|633.45|620.65|633.95|621.15|632.54|619.74|605
1680663000000|2023-04-05 02:50:00|633.46|620.66|632.37|619.57|633.97|621.17|632.19|619.39|506
1680663300000|2023-04-05 02:55:00|632.38|619.58|633.39|620.59|633.44|620.64|632.38|619.58|415
1680663600000|2023-04-05 03:00:00|633.41|620.61|633.92|621.12|634.19|621.39|633.33|620.53|343
1680663900000|2023-04-05 03:05:00|633.87|621.07|634.25|621.45|634.5|621.7|633.87|621.07|385
1680664200000|2023-04-05 03:10:00|634.27|621.47|633.95|621.15|635.15|622.35|633.87|621.07|429
1680664500000|2023-04-05 03:15:00|633.96|621.16|633.79|620.99|634.96|622.16|633.74|620.94|444
1680664800000|2023-04-05 03:20:00|633.77|620.97|634.59|621.79|634.62|621.82|633.61|620.81|427
1680665100000|2023-04-05 03:25:00|634.57|621.77|634.68|621.88|634.82|622.02|633.63|620.83|465
1680665400000|2023-04-05 03:30:00|634.8|622|635.65|622.85|635.71|622.91|634.8|622|385
1680665700000|2023-04-05 03:35:00|635.67|622.87|636.22|623.42|636.6|623.8|635.57|622.77|452
1680666000000|2023-04-05 03:40:00|636.24|623.44|636.32|623.52|636.76|623.96|636.21|623.41|327
1680666300000|2023-04-05 03:45:00|636.34|623.54|635.61|622.81|636.34|623.54|635.48|622.68|411
1680666600000|2023-04-05 03:50:00|635.63|622.83|634.82|622.02|635.7|622.9|634.82|622.02|405
1680666900000|2023-04-05 03:55:00|634.84|622.04|635.5|622.7|635.58|622.78|634.47|621.67|421
1680667200000|2023-04-05 04:00:00|635.49|622.69|635.35|622.55|635.79|622.99|635.21|622.41|481
1680667500000|2023-04-05 04:05:00|635.31|622.51|635.36|622.56|635.6|622.8|635.18|622.38|338
1680667800000|2023-04-05 04:10:00|635.38|622.58|635.21|622.41|635.88|623.08|635.16|622.36|305
1680668100000|2023-04-05 04:15:00|635.22|622.42|635.46|622.66|635.57|622.77|635.22|622.42|292
1680668400000|2023-04-05 04:20:00|635.47|622.67|635.31|622.51|635.53|622.73|635.22|622.42|240
1680668700000|2023-04-05 04:25:00|635.34|622.54|635.2|622.4|635.76|622.96|635.18|622.38|299
1680669000000|2023-04-05 04:30:00|635.21|622.41|635.28|622.48|635.58|622.78|635.2|622.4|281
1680669300000|2023-04-05 04:35:00|635.29|622.49|635.16|622.36|635.39|622.59|635.11|622.31|295
1680669600000|2023-04-05 04:40:00|635.14|622.34|635.53|622.73|635.65|622.85|635.06|622.26|280
1680669900000|2023-04-05 04:45:00|635.54|622.74|635.94|623.14|636.06|623.26|635.47|622.67|419
1680670200000|2023-04-05 04:50:00|635.93|623.13|635.52|622.72|636.02|623.22|635.48|622.68|293
1680670500000|2023-04-05 04:55:00|635.48|622.68|635.27|622.47|635.7|622.9|635.19|622.39|284
1680670800000|2023-04-05 05:00:00|635.22|622.42|635.59|622.79|635.8|623|635.18|622.38|299
1680671100000|2023-04-05 05:05:00|635.6|622.8|635.95|623.15|636.31|623.51|635.54|622.74|314
1680671400000|2023-04-05 05:10:00|635.94|623.14|636.41|623.61|636.48|623.68|635.93|623.13|250
1680671700000|2023-04-05 05:15:00|636.37|623.57|637.02|624.22|637.02|624.22|636.36|623.56|312
1680672000000|2023-04-05 05:20:00|637.01|624.21|637.59|624.79|637.88|625.08|636.99|624.19|529
1680672300000|2023-04-05 05:25:00|637.63|624.83|638.07|625.27|638.17|625.37|637.39|624.59|298
1680672600000|2023-04-05 05:30:00|638.14|625.34|638.89|626.09|639.18|626.38|638.07|625.27|416
1680672900000|2023-04-05 05:35:00|638.87|626.07|638.81|626.01|639.13|626.33|638.75|625.95|298
1680673200000|2023-04-05 05:40:00|638.79|625.99|637.83|625.03|638.96|626.16|637.83|625.03|329
1680673500000|2023-04-05 05:45:00|637.82|625.02|638.25|625.45|638.35|625.55|637.35|624.55|423
1680673800000|2023-04-05 05:50:00|638.24|625.44|638.4|625.6|638.53|625.73|638.14|625.34|196
1680674100000|2023-04-05 05:55:00|638.41|625.61|638.79|625.99|638.95|626.15|638.41|625.61|288
1680674400000|2023-04-05 06:00:00|638.82|626.02|638.97|626.17|639.46|626.66|638.47|625.67|391
1680674700000|2023-04-05 06:05:00|639.09|626.29|639.2|626.4|639.61|626.81|638.96|626.16|308
1680675000000|2023-04-05 06:10:00|639.19|626.39|639.4|626.6|639.44|626.64|639.14|626.34|110
1680675300000|2023-04-05 06:15:00|639.41|626.61|639.76|626.96|639.83|627.03|638.48|625.68|416
1680675600000|2023-04-05 06:20:00|639.79|626.99|639.56|626.76|640.1|627.3|639.33|626.53|234
1680675900000|2023-04-05 06:25:00|639.57|626.77|640.03|627.23|640.28|627.48|639.5|626.7|339
1680676200000|2023-04-05 06:30:00|640.01|627.21|639.49|626.69|640.11|627.31|639.4|626.6|329
1680676500000|2023-04-05 06:35:00|639.5|626.7|638.42|625.62|639.82|627.02|638.42|625.62|330
1680676800000|2023-04-05 06:40:00|638.39|625.59|637.34|624.54|638.47|625.67|636.91|624.11|547
1680677100000|2023-04-05 06:45:00|637.31|624.51|638.31|625.51|638.34|625.54|637.27|624.47|473
1680677400000|2023-04-05 06:50:00|638.34|625.54|638.53|625.73|638.64|625.84|638.08|625.28|323
1680677700000|2023-04-05 06:55:00|638.51|625.71|638.53|625.73|638.61|625.81|638.4|625.6|324
1680678000000|2023-04-05 07:00:00|638.54|625.74|638.71|625.91|638.79|625.99|638.49|625.69|356
1680678300000|2023-04-05 07:05:00|638.7|625.9|639.3|626.5|639.54|626.74|638.64|625.84|433
1680678600000|2023-04-05 07:10:00|639.27|626.47|640.41|627.61|640.59|627.79|639.27|626.47|519
1680678900000|2023-04-05 07:15:00|640.4|627.6|639.2|626.4|640.5|627.7|638.97|626.17|479
1680679200000|2023-04-05 07:20:00|639.25|626.45|638.36|625.56|639.25|626.45|637.88|625.08|563
1680679500000|2023-04-05 07:25:00|638.38|625.58|639.61|626.81|639.61|626.81|638.07|625.27|573
1680679800000|2023-04-05 07:30:00|639.62|626.82|640.63|627.83|640.7|627.9|639.17|626.37|496
1680680100000|2023-04-05 07:35:00|640.62|627.82|639.73|626.93|640.64|627.84|638.93|626.13|482
1680680400000|2023-04-05 07:40:00|639.65|626.85|639.57|626.77|639.83|627.03|639.36|626.56|400
1680680700000|2023-04-05 07:45:00|639.65|626.85|639.26|626.46|639.67|626.87|638.78|625.98|369
1680681000000|2023-04-05 07:50:00|639.25|626.45|638.9|626.1|639.64|626.84|638.7|625.9|340
1680681300000|2023-04-05 07:55:00|638.84|626.04|639.1|626.3|639.83|627.03|638.65|625.85|407
1680681600000|2023-04-05 08:00:00|639.11|626.31|638.62|625.82|639.73|626.93|638.62|625.82|395
1680681900000|2023-04-05 08:05:00|638.64|625.84|636.9|624.1|638.72|625.92|636.85|624.05|464
1680682200000|2023-04-05 08:10:00|636.92|624.12|635.25|622.45|637.65|624.85|635.25|622.45|612
1680682500000|2023-04-05 08:15:00|635.3|622.5|636.21|623.41|636.74|623.94|635.25|622.45|565
1680682800000|2023-04-05 08:20:00|636.33|623.53|638.42|625.62|638.54|625.74|636.21|623.41|621
1680683100000|2023-04-05 08:25:00|638.41|625.61|638.8|626|638.97|626.17|638.24|625.44|431
1680683400000|2023-04-05 08:30:00|638.59|625.79|639.64|626.84|639.75|626.95|638.48|625.68|408
1680683700000|2023-04-05 08:35:00|639.61|626.81|639.2|626.4|639.93|627.13|638.89|626.09|371
1680684000000|2023-04-05 08:40:00|639.18|626.38|638.65|625.85|639.21|626.41|638.41|625.61|359
1680684300000|2023-04-05 08:45:00|638.33|625.53|638.34|625.54|638.92|626.12|638.14|625.34|476
1680684600000|2023-04-05 08:50:00|638.35|625.55|638.31|625.51|638.77|625.97|638.11|625.31|289
1680684900000|2023-04-05 08:55:00|638.35|625.55|638.77|625.97|638.9|626.1|638.15|625.35|240
1680685200000|2023-04-05 09:00:00|638.78|625.98|639.09|626.29|639.31|626.51|638.46|625.66|394
1680685500000|2023-04-05 09:05:00|639.01|626.21|638.33|625.53|639.08|626.28|638.12|625.32|284
1680685800000|2023-04-05 09:10:00|638.38|625.58|638.35|625.55|638.56|625.76|637.96|625.16|179
1680686100000|2023-04-05 09:15:00|638.37|625.57|638.43|625.63|639.12|626.32|638.27|625.47|304
1680686400000|2023-04-05 09:20:00|638.44|625.64|636.06|623.26|638.49|625.69|635.96|623.16|489
1680686700000|2023-04-05 09:25:00|636.04|623.24|636.07|623.27|636.45|623.65|635.54|622.74|548
1680687000000|2023-04-05 09:30:00|636.08|623.28|636.25|623.45|636.32|623.52|635.86|623.06|281
1680687300000|2023-04-05 09:35:00|636.21|623.41|636.91|624.11|637.02|624.22|636.07|623.27|392
1680687600000|2023-04-05 09:40:00|636.92|624.12|636.75|623.95|637.1|624.3|636.49|623.69|341
1680687900000|2023-04-05 09:45:00|636.73|623.93|636.4|623.6|636.89|624.09|636.39|623.59|260
1680688200000|2023-04-05 09:50:00|636.41|623.61|636.31|623.51|636.6|623.8|636.17|623.37|231
1680688500000|2023-04-05 09:55:00|636.28|623.48|636.18|623.38|636.72|623.92|636.06|623.26|372
1680688800000|2023-04-05 10:00:00|636.19|623.39|636.98|624.18|637.02|624.22|636.19|623.39|329
1680689100000|2023-04-05 10:05:00|636.96|624.16|637.88|625.08|637.96|625.16|636.86|624.06|291
1680689400000|2023-04-05 10:10:00|637.91|625.11|638.24|625.44|638.34|625.54|637.64|624.84|280
1680689700000|2023-04-05 10:15:00|638.22|625.42|638.22|625.42|638.36|625.56|637.85|625.05|250
1680690000000|2023-04-05 10:20:00|638.25|625.45|637.94|625.14|638.26|625.46|637.43|624.63|280
1680690300000|2023-04-05 10:25:00|637.9|625.1|637.6|624.8|638.2|625.4|637.54|624.74|351
1680690600000|2023-04-05 10:30:00|637.65|624.85|638.38|625.58|638.51|625.71|637.57|624.77|248
1680690900000|2023-04-05 10:35:00|638.4|625.6|638.15|625.35|638.5|625.7|638.12|625.32|233
1680691200000|2023-04-05 10:40:00|638.14|625.34|638.01|625.21|638.46|625.66|637.93|625.13|327
1680691500000|2023-04-05 10:45:00|637.98|625.18|638.96|626.16|638.98|626.18|637.93|625.13|285
1680691800000|2023-04-05 10:50:00|638.98|626.18|638.18|625.38|639.13|626.33|637.93|625.13|276
1680692100000|2023-04-05 10:55:00|638.16|625.36|638.12|625.32|638.33|625.53|637.69|624.89|344
1680692400000|2023-04-05 11:00:00|638.15|625.35|638.55|625.75|638.59|625.79|638.04|625.24|343
1680692700000|2023-04-05 11:05:00|638.58|625.78|637.78|624.98|638.59|625.79|637.69|624.89|253
1680693000000|2023-04-05 11:10:00|637.77|624.97|637.3|624.5|637.8|625|637.18|624.38|263
1680693300000|2023-04-05 11:15:00|637.26|624.46|636.5|623.7|637.26|624.46|636.48|623.68|440
1680693600000|2023-04-05 11:20:00|636.45|623.65|637.02|624.22|637.21|624.41|636.18|623.38|340
1680693900000|2023-04-05 11:25:00|637.01|624.21|637.86|625.06|637.89|625.09|637|624.2|477
1680694200000|2023-04-05 11:30:00|638.02|625.22|637.63|624.83|638.05|625.25|637.13|624.33|340
1680694500000|2023-04-05 11:35:00|637.61|624.81|637.21|624.41|637.72|624.92|637.09|624.29|342
1680694800000|2023-04-05 11:40:00|637.2|624.4|637.24|624.44|637.4|624.6|636.84|624.04|294
1680695100000|2023-04-05 11:45:00|637.3|624.5|635.73|622.93|637.3|624.5|635.65|622.85|409
1680695400000|2023-04-05 11:50:00|635.72|622.92|636.06|623.26|636.23|623.43|635.65|622.85|396
1680695700000|2023-04-05 11:55:00|636.05|623.25|636.63|623.83|636.83|624.03|635.98|623.18|415
1680696000000|2023-04-05 12:00:00|636.58|623.78|637.27|624.47|637.38|624.58|636.48|623.68|302
1680696300000|2023-04-05 12:05:00|637.28|624.48|636.98|624.18|637.37|624.57|636.87|624.07|242
1680696600000|2023-04-05 12:10:00|636.97|624.17|636.79|623.99|637.52|624.72|636.79|623.99|368
1680696900000|2023-04-05 12:15:00|636.88|624.08|635.64|622.84|637.98|625.18|635.55|622.75|821
1680697200000|2023-04-05 12:20:00|635.62|622.82|635.03|622.23|635.67|622.87|635.01|622.21|482
1680697500000|2023-04-05 12:25:00|635.02|622.22|635.01|622.21|636.09|623.29|634.67|621.87|557
1680697800000|2023-04-05 12:30:00|635.04|622.24|631.98|619.18|636.32|623.52|630.91|618.11|631
1680698100000|2023-04-05 12:35:00|632.02|619.22|632.55|619.75|633.29|620.49|631.92|619.12|813
1680698400000|2023-04-05 12:40:00|632.54|619.74|634.35|621.55|634.71|621.91|632.54|619.74|658
1680698700000|2023-04-05 12:45:00|634.36|621.56|637.62|624.82|638.36|625.56|633.35|620.55|774
1680699000000|2023-04-05 12:50:00|637.63|624.83|636.2|623.4|637.85|625.05|635.43|622.63|792
1680699300000|2023-04-05 12:55:00|636.25|623.45|636.29|623.49|636.42|623.62|635.46|622.66|693
1680699600000|2023-04-05 13:00:00|636.24|623.44|636.37|623.57|636.49|623.69|635.26|622.46|681
1680699900000|2023-04-05 13:05:00|636.46|623.66|634.93|622.13|636.48|623.68|634.42|621.62|574
1680700200000|2023-04-05 13:10:00|634.95|622.15|635.77|622.97|635.97|623.17|634.6|621.8|473
1680700500000|2023-04-05 13:15:00|635.81|623.01|635.09|622.29|636.74|623.94|634.99|622.19|507
1680700800000|2023-04-05 13:20:00|635.04|622.24|634.92|622.12|635.31|622.51|633.61|620.81|732
1680701100000|2023-04-05 13:25:00|634.94|622.14|633.93|621.13|635.05|622.25|633.7|620.9|630
1680701400000|2023-04-05 13:30:00|633.97|621.17|632.16|619.36|634.53|621.73|631.95|619.15|780
1680701700000|2023-04-05 13:35:00|632.14|619.34|631.86|619.06|632.43|619.63|631.15|618.35|759
1680702000000|2023-04-05 13:40:00|631.88|619.08|631.19|618.39|631.92|619.12|631.17|618.37|484
1680702300000|2023-04-05 13:45:00|631.17|618.37|631.04|618.24|632.41|619.61|630.28|617.48|684
1680702600000|2023-04-05 13:50:00|631.06|618.26|630.06|617.26|631.06|618.26|629.78|616.98|611
1680702900000|2023-04-05 13:55:00|630.05|617.25|629.76|616.96|630.1|617.3|629.26|616.46|622
1680703200000|2023-04-05 14:00:00|629.77|616.97|628.2|615.4|631.51|618.71|628.1|615.3|715
1680703500000|2023-04-05 14:05:00|628.23|615.43|628.13|615.33|628.99|616.19|627.44|614.64|830
1680703800000|2023-04-05 14:10:00|628.11|615.31|624.65|611.85|628.39|615.59|622.72|609.92|928
1680704100000|2023-04-05 14:15:00|624.64|611.84|626.34|613.54|626.55|613.75|624.18|611.38|763
1680704400000|2023-04-05 14:20:00|626.32|613.52|627.75|614.95|627.81|615.01|625.81|613.01|730
1680704700000|2023-04-05 14:25:00|627.74|614.94|626.7|613.9|627.74|614.94|626.43|613.63|759
1680705000000|2023-04-05 14:30:00|626.83|614.03|629.22|616.42|629.22|616.42|626.6|613.8|616
1680705300000|2023-04-05 14:35:00|629.16|616.36|628.58|615.78|629.24|616.44|628.22|615.42|438
1680705600000|2023-04-05 14:40:00|628.6|615.8|627.17|614.37|628.6|615.8|626.79|613.99|722
1680705900000|2023-04-05 14:45:00|627.16|614.36|627.25|614.45|627.51|614.71|626.18|613.38|727
1680706200000|2023-04-05 14:50:00|627.26|614.46|628.97|616.17|628.98|616.18|627.24|614.44|604
1680706500000|2023-04-05 14:55:00|628.94|616.14|626.81|614.01|629.26|616.46|626.71|613.91|673
1680706800000|2023-04-05 15:00:00|626.66|613.86|622.03|609.23|626.71|613.91|621.63|608.83|865
1680707100000|2023-04-05 15:05:00|621.9|609.1|624.27|611.47|624.72|611.92|621.52|608.72|879
1680707400000|2023-04-05 15:10:00|624.26|611.46|625.82|613.02|625.85|613.05|623.58|610.78|734
1680707700000|2023-04-05 15:15:00|625.75|612.95|625.38|612.58|626.02|613.22|624.22|611.42|796
1680708000000|2023-04-05 15:20:00|625.32|612.52|625.89|613.09|626.14|613.34|624.44|611.64|732
1680708300000|2023-04-05 15:25:00|625.85|613.05|625.07|612.27|625.92|613.12|624.18|611.38|725
1680708600000|2023-04-05 15:30:00|625.09|612.29|625.26|612.46|625.29|612.49|623.82|611.02|652
1680708900000|2023-04-05 15:35:00|625.25|612.45|625.9|613.1|626|613.2|625.05|612.25|509
1680709200000|2023-04-05 15:40:00|625.92|613.12|626.11|613.31|626.3|613.5|625.73|612.93|403
1680709500000|2023-04-05 15:45:00|626.12|613.32|626.66|613.86|626.74|613.94|625.77|612.97|536
1680709800000|2023-04-05 15:50:00|626.65|613.85|626.38|613.58|627.25|614.45|626.36|613.56|616
1680710100000|2023-04-05 15:55:00|626.39|613.59|624.92|612.12|626.39|613.59|624.9|612.1|539
1680710400000|2023-04-05 16:00:00|624.88|612.08|625.92|613.12|626.03|613.23|624.36|611.56|599
1680710700000|2023-04-05 16:05:00|625.97|613.17|624.04|611.24|626.07|613.27|624.04|611.24|597
1680711000000|2023-04-05 16:10:00|624.03|611.23|623.06|610.26|624.15|611.35|622.65|609.85|671
1680711300000|2023-04-05 16:15:00|623.08|610.28|623.48|610.68|623.9|611.1|622.21|609.41|797
1680711600000|2023-04-05 16:20:00|623.58|610.78|624.13|611.33|624.24|611.44|623.03|610.23|669
1680711900000|2023-04-05 16:25:00|624.1|611.3|624.47|611.67|624.7|611.9|623.41|610.61|657
1680712200000|2023-04-05 16:30:00|624.48|611.68|624.63|611.83|624.77|611.97|623.68|610.88|405
1680712500000|2023-04-05 16:35:00|624.66|611.86|626.14|613.34|626.14|613.34|624.31|611.51|572
1680712800000|2023-04-05 16:40:00|626.21|613.41|626.77|613.97|627.31|614.51|625.97|613.17|631
1680713100000|2023-04-05 16:45:00|626.73|613.93|626.73|613.93|626.94|614.14|626.31|613.51|564
1680713400000|2023-04-05 16:50:00|626.75|613.95|626.42|613.62|626.8|614|625.63|612.83|572
1680713700000|2023-04-05 16:55:00|626.41|613.61|626.57|613.77|627|614.2|625.86|613.06|457
1680714000000|2023-04-05 17:00:00|626.63|613.83|627.92|615.12|628.06|615.26|625.55|612.75|602
1680714300000|2023-04-05 17:05:00|627.83|615.03|628.99|616.19|629.05|616.25|627.68|614.88|605
1680714600000|2023-04-05 17:10:00|628.93|616.13|628.92|616.12|629.01|616.21|628.19|615.39|628
1680714900000|2023-04-05 17:15:00|628.94|616.14|628.55|615.75|629.08|616.28|628.09|615.29|611
1680715200000|2023-04-05 17:20:00|628.57|615.77|628.97|616.17|629.49|616.69|628.27|615.47|521
1680715500000|2023-04-05 17:25:00|628.96|616.16|627.73|614.93|628.98|616.18|627.57|614.77|485
1680715800000|2023-04-05 17:30:00|627.72|614.92|627.85|615.05|628.47|615.67|627.66|614.86|484
1680716100000|2023-04-05 17:35:00|627.86|615.06|627.6|614.8|628.18|615.38|627.37|614.57|514
1680716400000|2023-04-05 17:40:00|627.59|614.79|627.07|614.27|627.96|615.16|626.98|614.18|553
1680716700000|2023-04-05 17:45:00|627.03|614.23|626.99|614.19|627.19|614.39|626.59|613.79|512
1680717000000|2023-04-05 17:50:00|626.98|614.18|627.91|615.11|628.16|615.36|626.83|614.03|481
1680717300000|2023-04-05 17:55:00|627.84|615.04|627.03|614.23|627.97|615.17|626.95|614.15|428
1680717600000|2023-04-05 18:00:00|627.02|614.22|628.43|615.63|628.76|615.96|626.84|614.04|450
1680717900000|2023-04-05 18:05:00|628.46|615.66|627.84|615.04|628.53|615.73|627.72|614.92|387
1680718200000|2023-04-05 18:10:00|627.83|615.03|628.43|615.63|628.85|616.05|627.18|614.38|423
1680718500000|2023-04-05 18:15:00|628.44|615.64|628.02|615.22|628.9|616.1|627.79|614.99|430
1680718800000|2023-04-05 18:20:00|628.03|615.23|628.25|615.45|628.5|615.7|627.75|614.95|324
1680719100000|2023-04-05 18:25:00|628.26|615.46|626.96|614.16|628.39|615.59|626.5|613.7|469
1680719400000|2023-04-05 18:30:00|626.97|614.17|625.71|612.91|626.97|614.17|625.2|612.4|530
1680719700000|2023-04-05 18:35:00|625.74|612.94|627|614.2|627.42|614.62|625.6|612.8|529
1680720000000|2023-04-05 18:40:00|627.04|614.24|627.25|614.45|627.38|614.58|626.04|613.24|444
1680720300000|2023-04-05 18:45:00|627.27|614.47|626.88|614.08|627.61|614.81|626.81|614.01|417
1680720600000|2023-04-05 18:50:00|626.9|614.1|627.58|614.78|627.62|614.82|626.27|613.47|375
1680720900000|2023-04-05 18:55:00|627.57|614.77|627.48|614.68|627.7|614.9|627.12|614.32|401
1680721200000|2023-04-05 19:00:00|627.47|614.67|626.21|613.41|627.53|614.73|625.95|613.15|378
1680721500000|2023-04-05 19:05:00|626.16|613.36|626.05|613.25|627.1|614.3|625.73|612.93|501
1680721800000|2023-04-05 19:10:00|626.08|613.28|626.96|614.16|627.17|614.37|625.17|612.37|609
1680722100000|2023-04-05 19:15:00|626.95|614.15|628.44|615.64|628.61|615.81|626.93|614.13|738
1680722400000|2023-04-05 19:20:00|628.46|615.66|629.61|616.81|630.35|617.55|627.99|615.19|702
1680722700000|2023-04-05 19:25:00|629.64|616.84|630.27|617.47|630.81|618.01|629.02|616.22|745
1680723000000|2023-04-05 19:30:00|630.28|617.48|629.54|616.74|630.32|617.52|629.08|616.28|496
1680723300000|2023-04-05 19:35:00|629.52|616.72|629.24|616.44|630.13|617.33|629.15|616.35|456
1680723600000|2023-04-05 19:40:00|629.25|616.45|630.4|617.6|630.49|617.69|629.19|616.39|647
1680723900000|2023-04-05 19:45:00|630.42|617.62|629.26|616.46|630.74|617.94|628.93|616.13|437
1680724200000|2023-04-05 19:50:00|629.25|616.45|628.7|615.9|629.47|616.67|628.65|615.85|377
1680724500000|2023-04-05 19:55:00|628.71|615.91|627.8|615|628.86|616.06|627.68|614.88|450
1680724800000|2023-04-05 20:00:00|627.88|615.08|626.99|614.19|628.06|615.26|626.58|613.78|452
1680725100000|2023-04-05 20:05:00|626.98|614.18|626.35|613.55|627.13|614.33|626.35|613.55|296
1680725400000|2023-04-05 20:10:00|626.31|613.51|626.72|613.92|626.92|614.12|626.15|613.35|281
1680725700000|2023-04-05 20:15:00|626.71|613.91|627.75|614.95|627.87|615.07|626.67|613.87|395
1680726000000|2023-04-05 20:20:00|627.77|614.97|626.99|614.19|627.88|615.08|626.41|613.61|396
1680726300000|2023-04-05 20:25:00|626.98|614.18|625.81|613.01|627.02|614.22|625.52|612.72|451
1680726600000|2023-04-05 20:30:00|625.84|613.04|625.7|612.9|626.07|613.27|625.59|612.79|478
1680726900000|2023-04-05 20:35:00|625.78|612.98|625.98|613.18|626.13|613.33|625.62|612.82|251
1680727200000|2023-04-05 20:40:00|625.99|613.19|626.16|613.36|626.71|613.91|625.97|613.17|317
1680727500000|2023-04-05 20:45:00|626.05|613.25|625.83|613.03|626.61|613.81|625.48|612.68|411
1680727800000|2023-04-05 20:50:00|625.76|612.96|626.41|613.61|626.7|613.9|625.62|612.82|367
1680728100000|2023-04-05 20:55:00|626.39|613.59|626.69|613.89|626.78|613.98|626.24|613.44|279
1680728400000|2023-04-05 21:00:00|626.7|613.9|627.58|614.78|627.58|614.78|626.69|613.89|181
1680728700000|2023-04-05 21:05:00|627.57|614.77|627.21|614.41|627.71|614.91|627.18|614.38|167
1680729000000|2023-04-05 21:10:00|627.2|614.4|627.23|614.43|627.58|614.78|627.03|614.23|188
1680729300000|2023-04-05 21:15:00|627.31|614.51|627.28|614.48|627.46|614.66|627.15|614.35|103
1680729600000|2023-04-05 21:20:00|627.23|614.43|627.16|614.36|627.36|614.56|626.9|614.1|189
1680729900000|2023-04-05 21:25:00|627.17|614.37|627.43|614.63|627.53|614.73|627.01|614.21|262
1680730200000|2023-04-05 21:30:00|627.41|614.61|627.32|614.52|627.62|614.82|627.26|614.46|132
1680730500000|2023-04-05 21:35:00|627.25|614.45|627.85|615.05|627.85|615.05|627.25|614.45|61
1680730800000|2023-04-05 21:40:00|627.82|615.02|627.84|615.04|628.07|615.27|627.71|614.91|137
1680731100000|2023-04-05 21:45:00|627.85|615.05|627.79|614.99|627.99|615.19|627.72|614.92|114
1680731400000|2023-04-05 21:50:00|627.78|614.98|628.07|615.27|628.07|615.27|627.78|614.98|170
1680731700000|2023-04-05 21:55:00|628.08|615.28|628.87|616.07|628.95|616.15|628.08|615.28|101
1680732000000|2023-04-05 22:00:00|628.84|616.04|628.61|615.81|628.84|616.04|627.6|614.8|373
1680732300000|2023-04-05 22:05:00|628.62|615.82|629.19|616.39|629.31|616.51|628.43|615.63|235
1680732600000|2023-04-05 22:10:00|629.26|616.46|628.55|615.75|629.41|616.61|628.42|615.62|323
1680732900000|2023-04-05 22:15:00|628.58|615.78|629.32|616.52|629.41|616.61|628.4|615.6|311
1680733200000|2023-04-05 22:20:00|629.3|616.5|628.56|615.76|629.43|616.63|628.27|615.47|398
1680733500000|2023-04-05 22:25:00|628.55|615.75|628.39|615.59|628.82|616.02|628.36|615.56|163
1680733800000|2023-04-05 22:30:00|628.33|615.53|628.71|615.91|628.82|616.02|628.17|615.37|281
1680734100000|2023-04-05 22:35:00|628.72|615.92|629.13|616.33|629.37|616.57|628.49|615.69|290
1680734400000|2023-04-05 22:40:00|629.12|616.32|629.27|616.47|629.39|616.59|629.1|616.3|262
1680734700000|2023-04-05 22:45:00|629.28|616.48|629.52|616.72|629.68|616.88|629.03|616.23|306
1680735000000|2023-04-05 22:50:00|629.54|616.74|629.6|616.8|629.73|616.93|629.19|616.39|240
1680735300000|2023-04-05 22:55:00|629.62|616.82|629|616.2|629.75|616.95|628.88|616.08|324
1680735600000|2023-04-05 23:00:00|629.01|616.21|628.57|615.77|629.16|616.36|628.38|615.58|388
1680735900000|2023-04-05 23:05:00|628.55|615.75|628.68|615.88|628.75|615.95|627.83|615.03|330
1680736200000|2023-04-05 23:10:00|628.62|615.82|628.02|615.22|628.66|615.86|627.74|614.94|305
1680736500000|2023-04-05 23:15:00|628.04|615.24|628.98|616.18|629.22|616.42|627.97|615.17|326
1680736800000|2023-04-05 23:20:00|629|616.2|629.55|616.75|629.67|616.87|628.93|616.13|168
1680737100000|2023-04-05 23:25:00|629.56|616.76|629.2|616.4|629.57|616.77|629.1|616.3|184
1680737400000|2023-04-05 23:30:00|629.11|616.31|629.42|616.62|629.66|616.86|629.03|616.23|270
1680737700000|2023-04-05 23:35:00|629.41|616.61|629.86|617.06|630|617.2|629.3|616.5|186
1680738000000|2023-04-05 23:40:00|629.85|617.05|629.8|617|629.9|617.1|629.51|616.71|232
1680738300000|2023-04-05 23:45:00|629.77|616.97|629.9|617.1|630.25|617.45|629.77|616.97|261
1680738600000|2023-04-05 23:50:00|629.91|617.11|628.84|616.04|629.93|617.13|628.84|616.04|206
1680738900000|2023-04-05 23:55:00|628.81|616.01|629.5|616.7|629.73|616.93|628.78|615.98|286
1680739200000|2023-04-06 00:00:00|629.47|616.67|628.76|615.96|630.17|617.37|628.55|615.75|389
1680739500000|2023-04-06 00:05:00|628.77|615.97|627.04|614.24|628.79|615.99|626.01|613.21|721
1680739800000|2023-04-06 00:10:00|627.06|614.26|627.83|615.03|627.84|615.04|626.39|613.59|575
1680740100000|2023-04-06 00:15:00|627.84|615.04|628.27|615.47|628.45|615.65|627.32|614.52|594
1680740400000|2023-04-06 00:20:00|628.26|615.46|628.01|615.21|628.46|615.66|627.4|614.6|538
1680740700000|2023-04-06 00:25:00|628|615.2|628.95|616.15|629.03|616.23|627.83|615.03|387
1680741000000|2023-04-06 00:30:00|628.94|616.14|628.66|615.86|629.11|616.31|628.5|615.7|381
1680741300000|2023-04-06 00:35:00|628.65|615.85|627.39|614.59|628.78|615.98|627.39|614.59|369
1680741600000|2023-04-06 00:40:00|627.42|614.62|625.13|612.33|627.47|614.67|624.62|611.82|696
1680741900000|2023-04-06 00:45:00|625.11|612.31|624.61|611.81|625.38|612.58|624.56|611.76|402
1680742200000|2023-04-06 00:50:00|624.6|611.8|624.49|611.69|624.73|611.93|623.72|610.92|551
1680742500000|2023-04-06 00:55:00|624.47|611.67|625.55|612.75|625.76|612.96|624.06|611.26|549
1680742800000|2023-04-06 01:00:00|625.57|612.77|627.01|614.21|627.01|614.21|625.4|612.6|421
1680743100000|2023-04-06 01:05:00|627|614.2|627.22|614.42|627.67|614.87|626.78|613.98|325
1680743400000|2023-04-06 01:10:00|627.21|614.41|627|614.2|627.61|614.81|626.95|614.15|230
1680743700000|2023-04-06 01:15:00|627.02|614.22|626.65|613.85|627.24|614.44|626.48|613.68|372
1680744000000|2023-04-06 01:20:00|626.6|613.8|624.01|611.21|626.6|613.8|623.51|610.71|580
1680744300000|2023-04-06 01:25:00|624.06|611.26|624.3|611.5|625.09|612.29|623.79|610.99|641
1680744600000|2023-04-06 01:30:00|624.29|611.49|623.19|610.39|624.44|611.64|621.44|608.64|646
1680744900000|2023-04-06 01:35:00|623.18|610.38|624.28|611.48|624.39|611.59|623.13|610.33|426
1680745200000|2023-04-06 01:40:00|624.3|611.5|624.53|611.73|624.82|612.02|624.08|611.28|423
1680745500000|2023-04-06 01:45:00|624.52|611.72|625.38|612.58|625.52|612.72|624.42|611.62|347
1680745800000|2023-04-06 01:50:00|625.47|612.67|625.88|613.08|626.12|613.32|625.35|612.55|198
1680746100000|2023-04-06 01:55:00|625.84|613.04|626.52|613.72|626.93|614.13|625.81|613.01|287
1680746400000|2023-04-06 02:00:00|626.53|613.73|626.6|613.8|626.92|614.12|626.33|613.53|312
1680746700000|2023-04-06 02:05:00|626.57|613.77|626.15|613.35|626.68|613.88|625.94|613.14|281
1680747000000|2023-04-06 02:10:00|626.14|613.34|626.57|613.77|626.75|613.95|625.9|613.1|257
1680747300000|2023-04-06 02:15:00|626.54|613.74|626.74|613.94|627.25|614.45|626.21|613.41|275
1680747600000|2023-04-06 02:20:00|626.68|613.88|627.36|614.56|627.38|614.58|626.52|613.72|337
1680747900000|2023-04-06 02:25:00|627.15|614.35|627.36|614.56|627.46|614.66|627.03|614.23|183
1680748200000|2023-04-06 02:30:00|627.35|614.55|627.43|614.63|627.63|614.83|627.12|614.32|199
1680748500000|2023-04-06 02:35:00|627.3|614.5|626.91|614.11|627.54|614.74|626.63|613.83|254
1680748800000|2023-04-06 02:40:00|626.92|614.12|626.93|614.13|627.26|614.46|626.4|613.6|218
1680749100000|2023-04-06 02:45:00|626.94|614.14|625.98|613.18|627.03|614.23|625.9|613.1|255
1680749400000|2023-04-06 02:50:00|625.94|613.14|626.19|613.39|626.35|613.55|625.48|612.68|293
1680749700000|2023-04-06 02:55:00|626.17|613.37|627.22|614.42|627.27|614.47|626.17|613.37|265
1680750000000|2023-04-06 03:00:00|627.2|614.4|626.94|614.14|627.62|614.82|626.88|614.08|298
1680750300000|2023-04-06 03:05:00|626.95|614.15|628.01|615.21|628.09|615.29|626.95|614.15|287
1680750600000|2023-04-06 03:10:00|628.02|615.22|627.55|614.75|628.3|615.5|627.52|614.72|212
1680750900000|2023-04-06 03:15:00|627.54|614.74|627.26|614.46|627.85|615.05|627.15|614.35|212
1680751200000|2023-04-06 03:20:00|627.28|614.48|627.44|614.64|627.54|614.74|626.67|613.87|247
1680751500000|2023-04-06 03:25:00|627.41|614.61|627.95|615.15|628.35|615.55|627.41|614.61|344
1680751800000|2023-04-06 03:30:00|627.85|615.05|628.71|615.91|629.01|616.21|627.72|614.92|201
1680752100000|2023-04-06 03:35:00|628.73|615.93|628.92|616.12|629.08|616.28|628.61|615.81|306
1680752400000|2023-04-06 03:40:00|628.91|616.11|629.23|616.43|629.23|616.43|628.61|615.81|384
1680752700000|2023-04-06 03:45:00|629.2|616.4|629.33|616.53|629.46|616.66|629.11|616.31|138
1680753000000|2023-04-06 03:50:00|629.32|616.52|629.11|616.31|629.46|616.66|629.06|616.26|143
1680753300000|2023-04-06 03:55:00|629.08|616.28|629.9|617.1|630.2|617.4|628.94|616.14|375
1680753600000|2023-04-06 04:00:00|629.94|617.14|628.62|615.82|630.14|617.34|628.57|615.77|361
1680753900000|2023-04-06 04:05:00|628.54|615.74|628.27|615.47|628.83|616.03|628.14|615.34|209
1680754200000|2023-04-06 04:10:00|628.21|615.41|627.62|614.82|628.27|615.47|627.37|614.57|152
1680754500000|2023-04-06 04:15:00|627.63|614.83|626.67|613.87|627.65|614.85|626.47|613.67|404
1680754800000|2023-04-06 04:20:00|626.69|613.89|626.64|613.84|626.98|614.18|626.17|613.37|214
1680755100000|2023-04-06 04:25:00|626.61|613.81|626.06|613.26|626.61|613.81|625.89|613.09|256
1680755400000|2023-04-06 04:30:00|625.99|613.19|626.8|614|626.83|614.03|625.99|613.19|196
1680755700000|2023-04-06 04:35:00|626.79|613.99|627.12|614.32|627.12|614.32|626.79|613.99|195
1680756000000|2023-04-06 04:40:00|627.13|614.33|627.03|614.23|627.14|614.34|626.89|614.09|148
1680756300000|2023-04-06 04:45:00|627.01|614.21|626.86|614.06|627.26|614.46|626.45|613.65|350
1680756600000|2023-04-06 04:50:00|626.84|614.04|626.67|613.87|626.97|614.17|625.86|613.06|197
1680756900000|2023-04-06 04:55:00|626.66|613.86|626.15|613.35|626.73|613.93|626.13|613.33|225
1680757200000|2023-04-06 05:00:00|626.13|613.33|626.05|613.25|626.21|613.41|625.03|612.23|319
1680757500000|2023-04-06 05:05:00|626.03|613.23|626.82|614.02|626.95|614.15|625.95|613.15|293
1680757800000|2023-04-06 05:10:00|626.77|613.97|626.6|613.8|627.25|614.45|626.39|613.59|243
1680758100000|2023-04-06 05:15:00|626.63|613.83|627.65|614.85|627.75|614.95|626.63|613.83|215
1680758400000|2023-04-06 05:20:00|627.75|614.95|626.84|614.04|627.78|614.98|626.83|614.03|173
1680758700000|2023-04-06 05:25:00|626.86|614.06|626.42|613.62|626.87|614.07|626.42|613.62|155
1680759000000|2023-04-06 05:30:00|626.49|613.69|625.82|613.02|626.61|613.81|625.35|612.55|291
1680759300000|2023-04-06 05:35:00|625.81|613.01|625.98|613.18|626.17|613.37|625.56|612.76|246
1680759600000|2023-04-06 05:40:00|625.96|613.16|624.31|611.51|626.12|613.32|623.79|610.99|456
1680759900000|2023-04-06 05:45:00|624.28|611.48|624.24|611.44|624.88|612.08|624.08|611.28|554
1680760200000|2023-04-06 05:50:00|624.27|611.47|625.25|612.45|625.37|612.57|624.01|611.21|376
1680760500000|2023-04-06 05:55:00|625.19|612.39|625.5|612.7|625.8|613|625.12|612.32|353
1680760800000|2023-04-06 06:00:00|625.45|612.65|624.77|611.97|625.96|613.16|624.69|611.89|472
1680761100000|2023-04-06 06:05:00|624.76|611.96|625.74|612.94|626.06|613.26|624.71|611.91|309
1680761400000|2023-04-06 06:10:00|625.85|613.05|625.73|612.93|626.05|613.25|625.16|612.36|341
1680761700000|2023-04-06 06:15:00|625.62|612.82|626.52|613.72|626.6|613.8|625.62|612.82|179
1680762000000|2023-04-06 06:20:00|626.6|613.8|626.41|613.61|626.6|613.8|626.27|613.47|190
1680762300000|2023-04-06 06:25:00|626.39|613.59|626.61|613.81|626.89|614.09|626.36|613.56|263
1680762600000|2023-04-06 06:30:00|626.58|613.78|627.08|614.28|627.18|614.38|626.45|613.65|234
1680762900000|2023-04-06 06:35:00|626.8|614|627.06|614.26|627.14|614.34|626.77|613.97|202
1680763200000|2023-04-06 06:40:00|627.03|614.23|626.38|613.58|627.06|614.26|626.24|613.44|186
1680763500000|2023-04-06 06:45:00|626.35|613.55|626.36|613.56|626.62|613.82|626.21|613.41|280
1680763800000|2023-04-06 06:50:00|626.51|613.71|626.86|614.06|627.26|614.46|626.36|613.56|219
1680764100000|2023-04-06 06:55:00|626.88|614.08|627.65|614.85|627.9|615.1|626.87|614.07|372
1680764400000|2023-04-06 07:00:00|627.76|614.96|628.28|615.48|628.46|615.66|627.72|614.92|446
1680764700000|2023-04-06 07:05:00|628.29|615.49|628.17|615.37|628.53|615.73|628.08|615.28|274
1680765000000|2023-04-06 07:10:00|628.2|615.4|628.25|615.45|629.15|616.35|628.12|615.32|395
1680765300000|2023-04-06 07:15:00|628.28|615.48|629.1|616.3|629.17|616.37|628.26|615.46|390
1680765600000|2023-04-06 07:20:00|629.02|616.22|627.62|614.82|629.22|616.42|627.42|614.62|451
1680765900000|2023-04-06 07:25:00|627.52|614.72|628.14|615.34|628.5|615.7|627.49|614.69|356
1680766200000|2023-04-06 07:30:00|628.2|615.4|628.94|616.14|629.03|616.23|628.18|615.38|464
1680766500000|2023-04-06 07:35:00|628.93|616.13|628.26|615.46|629.05|616.25|628.1|615.3|370
1680766800000|2023-04-06 07:40:00|628.27|615.47|628.07|615.27|628.27|615.47|627.29|614.49|472
1680767100000|2023-04-06 07:45:00|628.04|615.24|625.04|612.24|628.11|615.31|624.9|612.1|701
1680767400000|2023-04-06 07:50:00|625.12|612.32|624.74|611.94|625.95|613.15|624.52|611.72|623
1680767700000|2023-04-06 07:55:00|624.73|611.93|623.6|610.8|624.76|611.96|623.05|610.25|649
1680768000000|2023-04-06 08:00:00|623.61|610.81|623.59|610.79|623.67|610.87|621.75|608.95|690
1680768300000|2023-04-06 08:05:00|623.55|610.75|623.29|610.49|624.01|611.21|622.69|609.89|597
1680768600000|2023-04-06 08:10:00|623.27|610.47|623.13|610.33|623.44|610.64|622.72|609.92|439
1680768900000|2023-04-06 08:15:00|623.12|610.32|622.14|609.34|623.12|610.32|621.65|608.85|539
1680769200000|2023-04-06 08:20:00|622.13|609.33|622.55|609.75|622.68|609.88|622.06|609.26|367
1680769500000|2023-04-06 08:25:00|622.56|609.76|623.72|610.92|623.72|610.92|622.52|609.72|308
1680769800000|2023-04-06 08:30:00|623.71|610.91|624.26|611.46|624.29|611.49|623.54|610.74|438
1680770100000|2023-04-06 08:35:00|624.28|611.48|623|610.2|624.3|611.5|622.79|609.99|353
1680770400000|2023-04-06 08:40:00|622.96|610.16|622.63|609.83|623.1|610.3|622.42|609.62|429
1680770700000|2023-04-06 08:45:00|622.56|609.76|622.75|609.95|622.85|610.05|622.25|609.45|344
1680771000000|2023-04-06 08:50:00|622.74|609.94|622.3|609.5|622.79|609.99|622.19|609.39|354
1680771300000|2023-04-06 08:55:00|622.31|609.51|621.87|609.07|622.31|609.51|621.54|608.74|224
1680771600000|2023-04-06 09:00:00|621.89|609.09|622.42|609.62|622.85|610.05|621.89|609.09|283
1680771900000|2023-04-06 09:05:00|622.44|609.64|623.48|610.68|623.48|610.68|622.31|609.51|309
1680772200000|2023-04-06 09:10:00|623.49|610.69|623.43|610.63|623.98|611.18|623.21|610.41|250
1680772500000|2023-04-06 09:15:00|623.5|610.7|624.81|612.01|624.85|612.05|623.26|610.46|319
1680772800000|2023-04-06 09:20:00|624.82|612.02|624.1|611.3|625.03|612.23|623.67|610.87|299
1680773100000|2023-04-06 09:25:00|624.12|611.32|624.77|611.97|625.01|612.21|623.87|611.07|255
1680773400000|2023-04-06 09:30:00|624.56|611.76|623.8|611|624.67|611.87|623.67|610.87|331
1680773700000|2023-04-06 09:35:00|623.75|610.95|624.34|611.54|624.48|611.68|623.69|610.89|289
1680774000000|2023-04-06 09:40:00|624.32|611.52|623.09|610.29|624.49|611.69|623.09|610.29|140
1680774300000|2023-04-06 09:45:00|623.08|610.28|622.45|609.65|623.2|610.4|622.11|609.31|482
1680774600000|2023-04-06 09:50:00|622.4|609.6|621.61|608.81|622.45|609.65|621.57|608.77|283
1680774900000|2023-04-06 09:55:00|621.59|608.79|619.45|606.65|621.69|608.89|619.05|606.25|514
1680775200000|2023-04-06 10:00:00|619.4|606.6|616.67|603.87|619.6|606.8|616.16|603.36|830
1680775500000|2023-04-06 10:05:00|616.8|604|615.89|603.09|617.19|604.39|615.33|602.53|652
1680775800000|2023-04-06 10:10:00|615.63|602.83|616.18|603.38|616.26|603.46|615.19|602.39|567
1680776100000|2023-04-06 10:15:00|616.25|603.45|617.29|604.49|617.36|604.56|615.23|602.43|507
1680776400000|2023-04-06 10:20:00|617.24|604.44|617.08|604.28|617.35|604.55|616.47|603.67|326
1680776700000|2023-04-06 10:25:00|617.09|604.29|617.25|604.45|617.28|604.48|616.64|603.84|537
1680777000000|2023-04-06 10:30:00|617.24|604.44|615.33|602.53|617.48|604.68|615.01|602.21|697
1680777300000|2023-04-06 10:35:00|615.31|602.51|614.38|601.58|615.48|602.68|612.34|599.54|844
1680777600000|2023-04-06 10:40:00|614.32|601.52|613.38|600.58|614.51|601.71|612.3|599.5|734
1680777900000|2023-04-06 10:45:00|613.1|600.3|612.89|600.09|613.45|600.65|611.95|599.15|643
1680778200000|2023-04-06 10:50:00|612.9|600.1|613.22|600.42|613.22|600.42|612.06|599.26|501
1680778500000|2023-04-06 10:55:00|613.24|600.44|613.16|600.36|613.65|600.85|612.38|599.58|503
1680778800000|2023-04-06 11:00:00|613.33|600.53|612.82|600.02|613.33|600.53|612.64|599.84|514
1680779100000|2023-04-06 11:05:00|612.8|600|613.07|600.27|613.16|600.36|612.36|599.56|537
1680779400000|2023-04-06 11:10:00|613.08|600.28|614.21|601.41|614.38|601.58|613.02|600.22|453
1680779700000|2023-04-06 11:15:00|614.2|601.4|615.34|602.54|615.62|602.82|614.2|601.4|440
1680780000000|2023-04-06 11:20:00|615.35|602.55|615.11|602.31|615.36|602.56|614.68|601.88|331
1680780300000|2023-04-06 11:25:00|615.02|602.22|614.71|601.91|615.06|602.26|614.26|601.46|409
1680780600000|2023-04-06 11:30:00|614.7|601.9|615.96|603.16|615.96|603.16|614.7|601.9|438
1680780900000|2023-04-06 11:35:00|615.89|603.09|616.23|603.43|616.36|603.56|615.43|602.63|304
1680781200000|2023-04-06 11:40:00|616.26|603.46|616.94|604.14|617.03|604.23|616|603.2|241
1680781500000|2023-04-06 11:45:00|616.9|604.1|617.19|604.39|617.25|604.45|616.6|603.8|192
1680781800000|2023-04-06 11:50:00|617.2|604.4|617.73|604.93|617.74|604.94|616.95|604.15|254
1680782100000|2023-04-06 11:55:00|617.75|604.95|618.01|605.21|618.33|605.53|617.75|604.95|272
1680782400000|2023-04-06 12:00:00|618|605.2|617.68|604.88|618.31|605.51|617.49|604.69|361
1680782700000|2023-04-06 12:05:00|617.7|604.9|617.17|604.37|617.82|605.02|617.05|604.25|285
1680783000000|2023-04-06 12:10:00|617.15|604.35|617.28|604.48|617.29|604.49|616.97|604.17|289
1680783300000|2023-04-06 12:15:00|617.24|604.44|616.01|603.21|617.59|604.79|615.97|603.17|397
1680783600000|2023-04-06 12:20:00|616.03|603.23|618.59|605.79|618.67|605.87|616.01|603.21|413
1680783900000|2023-04-06 12:25:00|618.63|605.83|619.9|607.1|620.05|607.25|618.57|605.77|435
1680784200000|2023-04-06 12:30:00|619.88|607.08|617.6|604.8|620.57|607.77|617.3|604.5|735
1680784500000|2023-04-06 12:35:00|617.53|604.73|618.91|606.11|619.09|606.29|617.44|604.64|497
1680784800000|2023-04-06 12:40:00|618.9|606.1|618.8|606|619.08|606.28|618.39|605.59|395
1680785100000|2023-04-06 12:45:00|618.78|605.98|617.52|604.72|618.86|606.06|617.4|604.6|437
1680785400000|2023-04-06 12:50:00|617.51|604.71|617.09|604.29|617.72|604.92|616.77|603.97|544
1680785700000|2023-04-06 12:55:00|617.17|604.37|616.93|604.13|617.17|604.37|616.47|603.67|431
1680786000000|2023-04-06 13:00:00|616.94|604.14|616.65|603.85|617.5|604.7|616.05|603.25|456
1680786300000|2023-04-06 13:05:00|616.64|603.84|616.87|604.07|617.57|604.77|616.54|603.74|331
1680786600000|2023-04-06 13:10:00|616.88|604.08|617.58|604.78|617.62|604.82|615.94|603.14|500
1680786900000|2023-04-06 13:15:00|617.56|604.76|617.78|604.98|618.12|605.32|617.56|604.76|366
1680787200000|2023-04-06 13:20:00|617.79|604.99|618.63|605.83|618.64|605.84|617.67|604.87|444
1680787500000|2023-04-06 13:25:00|618.64|605.84|617.48|604.68|618.84|606.04|617.46|604.66|228
1680787800000|2023-04-06 13:30:00|617.49|604.69|615.73|602.93|617.87|605.07|615.59|602.79|541
1680788100000|2023-04-06 13:35:00|615.75|602.95|615.43|602.63|617.12|604.32|615.29|602.49|665
1680788400000|2023-04-06 13:40:00|615.42|602.62|614.45|601.65|615.75|602.95|613.45|600.65|656
1680788700000|2023-04-06 13:45:00|614.43|601.63|613.88|601.08|615.08|602.28|613.15|600.35|730
1680789000000|2023-04-06 13:50:00|613.86|601.06|615.91|603.11|616.01|603.21|613.85|601.05|600
1680789300000|2023-04-06 13:55:00|615.93|603.13|616.65|603.85|616.84|604.04|615.75|602.95|479
1680789600000|2023-04-06 14:00:00|616.61|603.81|616.63|603.83|618.65|605.85|616.55|603.75|633
1680789900000|2023-04-06 14:05:00|616.62|603.82|616.84|604.04|617.66|604.86|616.58|603.78|642
1680790200000|2023-04-06 14:10:00|616.85|604.05|617.66|604.86|618.08|605.28|616.65|603.85|540
1680790500000|2023-04-06 14:15:00|617.64|604.84|617.73|604.93|618.34|605.54|617.58|604.78|538
1680790800000|2023-04-06 14:20:00|617.65|604.85|617.73|604.93|617.8|605|617.38|604.58|330
1680791100000|2023-04-06 14:25:00|617.72|604.92|617.97|605.17|618.3|605.5|617.28|604.48|549
1680791400000|2023-04-06 14:30:00|617.99|605.19|617.04|604.24|618.84|606.04|616.85|604.05|619
1680791700000|2023-04-06 14:35:00|617.05|604.25|616.23|603.43|617.53|604.73|615.88|603.08|473
1680792000000|2023-04-06 14:40:00|616.22|603.42|616.6|603.8|616.77|603.97|615.8|603|447
1680792300000|2023-04-06 14:45:00|616.72|603.92|617|604.2|617.66|604.86|616.51|603.71|488
1680792600000|2023-04-06 14:50:00|616.99|604.19|618.15|605.35|618.42|605.62|616.89|604.09|484
1680792900000|2023-04-06 14:55:00|618.13|605.33|617.64|604.84|618.56|605.76|617.35|604.55|563
1680793200000|2023-04-06 15:00:00|617.62|604.82|619.26|606.46|619.29|606.49|617.09|604.29|527
1680793500000|2023-04-06 15:05:00|619.3|606.5|619.91|607.11|620.15|607.35|619.3|606.5|485
1680793800000|2023-04-06 15:10:00|619.94|607.14|619.24|606.44|620.05|607.25|618.99|606.19|419
1680794100000|2023-04-06 15:15:00|619.22|606.42|618.44|605.64|619.24|606.44|618.04|605.24|497
1680794400000|2023-04-06 15:20:00|618.43|605.63|619.9|607.1|619.94|607.14|618.03|605.23|528
1680794700000|2023-04-06 15:25:00|619.89|607.09|620.27|607.47|620.53|607.73|619.62|606.82|403
1680795000000|2023-04-06 15:30:00|620.28|607.48|620.84|608.04|621.05|608.25|620.15|607.35|463
1680795300000|2023-04-06 15:35:00|620.85|608.05|621.13|608.33|621.17|608.37|620.27|607.47|478
1680795600000|2023-04-06 15:40:00|621.16|608.36|620.58|607.78|621.56|608.76|620.44|607.64|469
1680795900000|2023-04-06 15:45:00|620.51|607.71|620.06|607.26|620.57|607.77|619.94|607.14|339
1680796200000|2023-04-06 15:50:00|620.04|607.24|620.44|607.64|620.54|607.74|619.85|607.05|341
1680796500000|2023-04-06 15:55:00|620.46|607.66|620.31|607.51|621.45|608.65|620.29|607.49|443
1680796800000|2023-04-06 16:00:00|620.28|607.48|620.87|608.07|621.29|608.49|620.18|607.38|486
1680797100000|2023-04-06 16:05:00|620.86|608.06|619.95|607.15|620.86|608.06|619.48|606.68|412
1680797400000|2023-04-06 16:10:00|619.97|607.17|619.85|607.05|620.15|607.35|619.54|606.74|399
1680797700000|2023-04-06 16:15:00|619.87|607.07|619.69|606.89|620.15|607.35|619.5|606.7|317
1680798000000|2023-04-06 16:20:00|619.68|606.88|619.62|606.82|619.7|606.9|619.19|606.39|427
1680798300000|2023-04-06 16:25:00|619.61|606.81|619.16|606.36|619.63|606.83|619.07|606.27|251
1680798600000|2023-04-06 16:30:00|619.17|606.37|620.25|607.45|620.75|607.95|619.17|606.37|407
1680798900000|2023-04-06 16:35:00|620.26|607.46|619.87|607.07|620.52|607.72|619.86|607.06|322
1680799200000|2023-04-06 16:40:00|619.89|607.09|619.29|606.49|620.18|607.38|619.26|606.46|267
1680799500000|2023-04-06 16:45:00|619.34|606.54|619.15|606.35|619.5|606.7|618.98|606.18|268
1680799800000|2023-04-06 16:50:00|619.16|606.36|618.55|605.75|619.16|606.36|618.26|605.46|283
1680800100000|2023-04-06 16:55:00|618.5|605.7|617.86|605.06|618.73|605.93|617.5|604.7|383
1680800400000|2023-04-06 17:00:00|617.88|605.08|617.75|604.95|618.07|605.27|617.55|604.75|458
1680800700000|2023-04-06 17:05:00|617.74|604.94|618.24|605.44|618.33|605.53|617.51|604.71|381
1680801000000|2023-04-06 17:10:00|618.14|605.34|618.24|605.44|618.48|605.68|618.05|605.25|175
1680801300000|2023-04-06 17:15:00|618.23|605.43|618.49|605.69|618.88|606.08|618.2|605.4|248
1680801600000|2023-04-06 17:20:00|618.5|605.7|618.26|605.46|618.85|606.05|618.08|605.28|190
1680801900000|2023-04-06 17:25:00|618.28|605.48|618.27|605.47|618.55|605.75|617.91|605.11|247
1680802200000|2023-04-06 17:30:00|618.28|605.48|618.15|605.35|618.5|605.7|617.83|605.03|277
1680802500000|2023-04-06 17:35:00|618.17|605.37|618.53|605.73|618.53|605.73|618.1|605.3|174
1680802800000|2023-04-06 17:40:00|618.54|605.74|618.04|605.24|618.69|605.89|617.9|605.1|174
1680803100000|2023-04-06 17:45:00|618.06|605.26|617.44|604.64|618.08|605.28|617.38|604.58|214
1680803400000|2023-04-06 17:50:00|617.47|604.67|617.5|604.7|617.85|605.05|617.31|604.51|212
1680803700000|2023-04-06 17:55:00|617.48|604.68|618.29|605.49|618.29|605.49|617.45|604.65|352
1680804000000|2023-04-06 18:00:00|618.27|605.47|618.19|605.39|618.37|605.57|617.95|605.15|332
1680804300000|2023-04-06 18:05:00|618.21|605.41|617.87|605.07|618.23|605.43|617.77|604.97|438
1680804600000|2023-04-06 18:10:00|617.89|605.09|617.57|604.77|618.05|605.25|617.18|604.38|290
1680804900000|2023-04-06 18:15:00|617.49|604.69|617.57|604.77|617.91|605.11|617.42|604.62|286
1680805200000|2023-04-06 18:20:00|617.52|604.72|617.35|604.55|617.63|604.83|617.18|604.38|174
1680805500000|2023-04-06 18:25:00|617.31|604.51|618.21|605.41|618.33|605.53|617.22|604.42|312
1680805800000|2023-04-06 18:30:00|618.22|605.42|617.59|604.79|618.36|605.56|617.35|604.55|291
1680806100000|2023-04-06 18:35:00|617.57|604.77|616.81|604.01|617.6|604.8|616.73|603.93|339
1680806400000|2023-04-06 18:40:00|616.85|604.05|615.68|602.88|616.85|604.05|615.63|602.83|434
1680806700000|2023-04-06 18:45:00|615.74|602.94|615.78|602.98|616.18|603.38|615.44|602.64|234
1680807000000|2023-04-06 18:50:00|615.77|602.97|615.69|602.89|615.9|603.1|615.51|602.71|144
1680807300000|2023-04-06 18:55:00|615.66|602.86|614.95|602.15|615.74|602.94|614.8|602|303
1680807600000|2023-04-06 19:00:00|614.91|602.11|614.99|602.19|615.18|602.38|614.75|601.95|382
1680807900000|2023-04-06 19:05:00|614.98|602.18|615.16|602.36|615.23|602.43|614.84|602.04|181
1680808200000|2023-04-06 19:10:00|615.05|602.25|615.52|602.72|615.63|602.83|614.98|602.18|225
1680808500000|2023-04-06 19:15:00|615.53|602.73|615.77|602.97|615.8|603|615.31|602.51|291
1680808800000|2023-04-06 19:20:00|615.74|602.94|616.4|603.6|616.48|603.68|615.28|602.48|383
1680809100000|2023-04-06 19:25:00|616.41|603.61|617.19|604.39|617.21|604.41|616.35|603.55|421
1680809400000|2023-04-06 19:30:00|617.17|604.37|616.66|603.86|617.48|604.68|616.41|603.61|403
1680809700000|2023-04-06 19:35:00|616.64|603.84|615.93|603.13|616.86|604.06|615.85|603.05|371
1680810000000|2023-04-06 19:40:00|615.94|603.14|615.49|602.69|615.94|603.14|615.41|602.61|327
1680810300000|2023-04-06 19:45:00|615.46|602.66|616.33|603.53|616.44|603.64|615.46|602.66|376
1680810600000|2023-04-06 19:50:00|616.35|603.55|615.87|603.07|616.44|603.64|615.55|602.75|360
1680810900000|2023-04-06 19:55:00|615.88|603.08|616.5|603.7|616.97|604.17|615.83|603.03|444
1680811200000|2023-04-06 20:00:00|616.54|603.74|616.61|603.81|616.69|603.89|616.13|603.33|284
1680811500000|2023-04-06 20:05:00|616.59|603.79|616.7|603.9|616.9|604.1|616.41|603.61|362
1680811800000|2023-04-06 20:10:00|616.71|603.91|616.07|603.27|616.77|603.97|615.86|603.06|277
1680812100000|2023-04-06 20:15:00|616.09|603.29|616.08|603.28|616.61|603.81|616.07|603.27|269
1680812400000|2023-04-06 20:20:00|616.1|603.3|616.82|604.02|617.13|604.33|616.09|603.29|282
1680812700000|2023-04-06 20:25:00|616.85|604.05|616.66|603.86|617.28|604.48|616.63|603.83|331
1680813000000|2023-04-06 20:30:00|616.75|603.95|617.14|604.34|617.28|604.48|616.63|603.83|481
1680813300000|2023-04-06 20:35:00|617.13|604.33|617.23|604.43|617.48|604.68|616.92|604.12|280
1680813600000|2023-04-06 20:40:00|617.22|604.42|616.48|603.68|617.44|604.64|616.41|603.61|337
1680813900000|2023-04-06 20:45:00|616.52|603.72|613.98|601.18|616.93|604.13|613.86|601.06|650
1680814200000|2023-04-06 20:50:00|613.97|601.17|613.1|600.3|614.38|601.58|613|600.2|522
1680814500000|2023-04-06 20:55:00|613.12|600.32|613.55|600.75|614.23|601.43|612.77|599.97|638
1680814800000|2023-04-06 21:00:00|613.54|600.74|613.4|600.6|613.65|600.85|612.75|599.95|525
1680815100000|2023-04-06 21:05:00|613.41|600.61|612.92|600.12|613.48|600.68|612.73|599.93|238
1680815400000|2023-04-06 21:10:00|612.98|600.18|614.18|601.38|614.2|601.4|612.97|600.17|268
1680815700000|2023-04-06 21:15:00|614.2|601.4|615.24|602.44|615.26|602.46|613.9|601.1|221
1680816000000|2023-04-06 21:20:00|615.23|602.43|615.87|603.07|616.07|603.27|615.04|602.24|161
1680816300000|2023-04-06 21:25:00|615.88|603.08|615.72|602.92|615.88|603.08|615.09|602.29|218
1680816600000|2023-04-06 21:30:00|615.73|602.93|614.74|601.94|615.77|602.97|614.74|601.94|184
1680816900000|2023-04-06 21:35:00|614.75|601.95|615.17|602.37|615.26|602.46|614.75|601.95|113
1680817200000|2023-04-06 21:40:00|615.16|602.36|614.66|601.86|615.23|602.43|614.66|601.86|143
1680817500000|2023-04-06 21:45:00|614.65|601.85|614.21|601.41|614.66|601.86|614.21|601.41|84
1680817800000|2023-04-06 21:50:00|614.22|601.42|614.98|602.18|614.99|602.19|614.22|601.42|179
1680818100000|2023-04-06 21:55:00|614.99|602.19|614.1|601.3|615.14|602.34|614.07|601.27|174
1680818400000|2023-04-06 22:00:00|614.08|601.28|614.16|601.36|615.06|602.26|613.62|600.82|419
1680818700000|2023-04-06 22:05:00|614.13|601.33|613.42|600.62|614.22|601.42|613.11|600.31|356
1680819000000|2023-04-06 22:10:00|613.39|600.59|611.53|598.73|613.41|600.61|611.35|598.55|315
1680819300000|2023-04-06 22:15:00|611.55|598.75|611.21|598.41|611.81|599.01|610.59|597.79|454
1680819600000|2023-04-06 22:20:00|611.2|598.4|611.72|598.92|611.74|598.94|610.46|597.66|564
1680819900000|2023-04-06 22:25:00|611.71|598.91|611.64|598.84|612.7|599.9|611.36|598.56|459
1680820200000|2023-04-06 22:30:00|611.65|598.85|611.9|599.1|612.37|599.57|611.52|598.72|339
1680820500000|2023-04-06 22:35:00|611.88|599.08|612.24|599.44|612.47|599.67|611.23|598.43|325
1680820800000|2023-04-06 22:40:00|612.27|599.47|611.96|599.16|612.43|599.63|611.62|598.82|218
1680821100000|2023-04-06 22:45:00|611.97|599.17|612.33|599.53|612.74|599.94|611.96|599.16|331
1680821400000|2023-04-06 22:50:00|612.28|599.48|613.22|600.42|613.33|600.53|612.28|599.48|341
1680821700000|2023-04-06 22:55:00|613.05|600.25|613.23|600.43|613.44|600.64|612.9|600.1|306
1680822000000|2023-04-06 23:00:00|613.24|600.44|614.07|601.27|614.12|601.32|613.18|600.38|220
1680822300000|2023-04-06 23:05:00|614.09|601.29|614.86|602.06|614.95|602.15|613.51|600.71|222
1680822600000|2023-04-06 23:10:00|614.85|602.05|615.09|602.29|615.32|602.52|614.52|601.72|198
1680822900000|2023-04-06 23:15:00|615.1|602.3|615.4|602.6|615.67|602.87|615.05|602.25|216
1680823200000|2023-04-06 23:20:00|615.39|602.59|614.34|601.54|615.47|602.67|614.3|601.5|186
1680823500000|2023-04-06 23:25:00|614.32|601.52|614.61|601.81|614.68|601.88|613.86|601.06|266
1680823800000|2023-04-06 23:30:00|614.63|601.83|613.99|601.19|614.95|602.15|613.96|601.16|228
1680824100000|2023-04-06 23:35:00|614.01|601.21|614.94|602.14|615.25|602.45|613.97|601.17|256
1680824400000|2023-04-06 23:40:00|614.91|602.11|614.89|602.09|615.26|602.46|614.89|602.09|152
1680824700000|2023-04-06 23:45:00|614.9|602.1|614.35|601.55|614.98|602.18|613.79|600.99|371
1680825000000|2023-04-06 23:50:00|614.32|601.52|613.82|601.02|614.39|601.59|613.75|600.95|330
1680825300000|2023-04-06 23:55:00|613.98|601.18|614.28|601.48|614.36|601.56|613.36|600.56|306
1680825600000|2023-04-07 00:00:00|614.21|601.41|614.24|601.44|614.68|601.88|613.83|601.03|301
1680825900000|2023-04-07 00:05:00|614.25|601.45|613.32|600.52|614.43|601.63|613.21|600.41|290
1680826200000|2023-04-07 00:10:00|613.3|600.5|613.06|600.26|613.32|600.52|612.85|600.05|213
1680826500000|2023-04-07 00:15:00|612.86|600.06|612.39|599.59|613.09|600.29|612.26|599.46|163
1680826800000|2023-04-07 00:20:00|612.36|599.56|613.13|600.33|613.14|600.34|612.01|599.21|312
1680827100000|2023-04-07 00:25:00|613.12|600.32|612.65|599.85|613.45|600.65|612.54|599.74|295
1680827400000|2023-04-07 00:30:00|612.63|599.83|613.46|600.66|613.46|600.66|612.42|599.62|248
1680827700000|2023-04-07 00:35:00|613.45|600.65|613.99|601.19|614.12|601.32|613.45|600.65|207
1680828000000|2023-04-07 00:40:00|613.97|601.17|613.67|600.87|614.1|601.3|613.37|600.57|295
1680828300000|2023-04-07 00:45:00|613.66|600.86|615.3|602.5|615.31|602.51|613.42|600.62|284
1680828600000|2023-04-07 00:50:00|615.32|602.52|615.85|603.05|615.91|603.11|615.21|602.41|252
1680828900000|2023-04-07 00:55:00|615.87|603.07|616.02|603.22|616.17|603.37|615.7|602.9|272
1680829200000|2023-04-07 01:00:00|616.03|603.23|615.44|602.64|616.12|603.32|614.98|602.18|353
1680829500000|2023-04-07 01:05:00|615.46|602.66|615.45|602.65|615.61|602.81|614.9|602.1|280
1680829800000|2023-04-07 01:10:00|615.48|602.68|616.17|603.37|616.25|603.45|615.47|602.67|348
1680830100000|2023-04-07 01:15:00|616.18|603.38|615.28|602.48|616.26|603.46|615.04|602.24|300
1680830400000|2023-04-07 01:20:00|615.3|602.5|615.79|602.99|615.85|603.05|614.93|602.13|209
1680830700000|2023-04-07 01:25:00|615.78|602.98|615|602.2|615.79|602.99|614.87|602.07|224
1680831000000|2023-04-07 01:30:00|615.01|602.21|615.41|602.61|615.78|602.98|614.93|602.13|234
1680831300000|2023-04-07 01:35:00|615.35|602.55|615.01|602.21|615.62|602.82|614.77|601.97|197
1680831600000|2023-04-07 01:40:00|614.88|602.08|615.29|602.49|615.32|602.52|614.66|601.86|211
1680831900000|2023-04-07 01:45:00|615.23|602.43|614.45|601.65|615.24|602.44|614.41|601.61|208
1680832200000|2023-04-07 01:50:00|614.4|601.6|614.37|601.57|614.6|601.8|614.16|601.36|164
1680832500000|2023-04-07 01:55:00|614.35|601.55|614.38|601.58|614.69|601.89|614.15|601.35|280
1680832800000|2023-04-07 02:00:00|614.4|601.6|614.4|601.6|614.61|601.81|614.31|601.51|236
1680833100000|2023-04-07 02:05:00|614.39|601.59|614.32|601.52|614.65|601.85|613.79|600.99|295
1680833400000|2023-04-07 02:10:00|614.33|601.53|614.68|601.88|614.75|601.95|614.21|601.41|228
1680833700000|2023-04-07 02:15:00|614.67|601.87|613.87|601.07|614.7|601.9|613.77|600.97|216
1680834000000|2023-04-07 02:20:00|613.8|601|613.38|600.58|613.99|601.19|613.38|600.58|141
1680834300000|2023-04-07 02:25:00|613.37|600.57|612.68|599.88|613.43|600.63|612.6|599.8|118
1680834600000|2023-04-07 02:30:00|612.69|599.89|611.63|598.83|613.38|600.58|611.22|598.42|441
1680834900000|2023-04-07 02:35:00|611.62|598.82|611.94|599.14|611.94|599.14|611.37|598.57|439
1680835200000|2023-04-07 02:40:00|611.92|599.12|612.74|599.94|612.83|600.03|611.72|598.92|350
1680835500000|2023-04-07 02:45:00|612.76|599.96|611.65|598.85|612.79|599.99|611.49|598.69|346
1680835800000|2023-04-07 02:50:00|611.69|598.89|613.47|600.67|613.54|600.74|611.6|598.8|418
1680836100000|2023-04-07 02:55:00|613.48|600.68|613.14|600.34|613.62|600.82|613.05|600.25|296
1680836400000|2023-04-07 03:00:00|613.11|600.31|613.23|600.43|613.45|600.65|612.72|599.92|339
1680836700000|2023-04-07 03:05:00|613.24|600.44|612.51|599.71|613.24|600.44|612.16|599.36|285
1680837000000|2023-04-07 03:10:00|612.49|599.69|612.91|600.11|613.11|600.31|612.49|599.69|257
1680837300000|2023-04-07 03:15:00|612.93|600.13|612.6|599.8|613.14|600.34|612.36|599.56|261
1680837600000|2023-04-07 03:20:00|612.57|599.77|613.31|600.51|613.36|600.56|612.57|599.77|209
1680837900000|2023-04-07 03:25:00|613.33|600.53|612.4|599.6|613.85|601.05|612.35|599.55|398
1680838200000|2023-04-07 03:30:00|612.39|599.59|613.75|600.95|613.8|601|612.19|599.39|282
1680838500000|2023-04-07 03:35:00|613.74|600.94|614.24|601.44|614.34|601.54|613.52|600.72|145
1680838800000|2023-04-07 03:40:00|614.29|601.49|615.02|602.22|615.11|602.31|614.27|601.47|197
1680839100000|2023-04-07 03:45:00|615|602.2|614.86|602.06|615.02|602.22|614.65|601.85|209
1680839400000|2023-04-07 03:50:00|614.85|602.05|614.07|601.27|614.85|602.05|613.95|601.15|251
1680839700000|2023-04-07 03:55:00|614.05|601.25|613.72|600.92|614.47|601.67|613.65|600.85|253
1680840000000|2023-04-07 04:00:00|613.74|600.94|613.17|600.37|614.3|601.5|613.09|600.29|327
1680840300000|2023-04-07 04:05:00|613.23|600.43|612.75|599.95|613.52|600.72|612.72|599.92|214
1680840600000|2023-04-07 04:10:00|612.76|599.96|613.1|600.3|613.42|600.62|612.75|599.95|251
1680840900000|2023-04-07 04:15:00|613.12|600.32|613.66|600.86|613.77|600.97|612.81|600.01|278
1680841200000|2023-04-07 04:20:00|613.65|600.85|614.06|601.26|614.19|601.39|613.43|600.63|184
1680841500000|2023-04-07 04:25:00|614.07|601.27|614.68|601.88|614.9|602.1|613.87|601.07|260
1680841800000|2023-04-07 04:30:00|614.66|601.86|615.3|602.5|615.31|602.51|614.55|601.75|237
1680842100000|2023-04-07 04:35:00|615.22|602.42|615.57|602.77|615.66|602.86|615.02|602.22|241
1680842400000|2023-04-07 04:40:00|615.55|602.75|615.44|602.64|615.76|602.96|615.37|602.57|192
1680842700000|2023-04-07 04:45:00|615.43|602.63|615.06|602.26|615.91|603.11|615.06|602.26|258
1680843000000|2023-04-07 04:50:00|615.09|602.29|614.75|601.95|615.2|602.4|614.35|601.55|236
1680843300000|2023-04-07 04:55:00|614.74|601.94|614.66|601.86|615.19|602.39|614.56|601.76|171
1680843600000|2023-04-07 05:00:00|614.69|601.89|614.42|601.62|615.05|602.25|614.35|601.55|256
1680843900000|2023-04-07 05:05:00|614.43|601.63|614.65|601.85|614.75|601.95|614.16|601.36|214
1680844200000|2023-04-07 05:10:00|614.69|601.89|614.28|601.48|614.73|601.93|614.25|601.45|167
1680844500000|2023-04-07 05:15:00|614.39|601.59|613.26|600.46|614.55|601.75|613.13|600.33|414
1680844800000|2023-04-07 05:20:00|613.28|600.48|612.58|599.78|613.61|600.81|612.55|599.75|361
1680845100000|2023-04-07 05:25:00|612.6|599.8|611.69|598.89|612.67|599.87|611.6|598.8|395
1680845400000|2023-04-07 05:30:00|611.73|598.93|609.94|597.14|612.01|599.21|609.2|596.4|576
1680845700000|2023-04-07 05:35:00|609.97|597.17|610.28|597.48|610.42|597.62|609.17|596.37|498
1680846000000|2023-04-07 05:40:00|610.25|597.45|610.99|598.19|611.03|598.23|609.36|596.56|508
1680846300000|2023-04-07 05:45:00|610.98|598.18|610.3|597.5|610.98|598.18|610.07|597.27|380
1680846600000|2023-04-07 05:50:00|610.19|597.39|610.31|597.51|610.4|597.6|609.54|596.74|385
1680846900000|2023-04-07 05:55:00|610.29|597.49|610.26|597.46|610.45|597.65|609.73|596.93|299
1680847200000|2023-04-07 06:00:00|610.27|597.47|610.86|598.06|610.87|598.07|609.83|597.03|426
1680847500000|2023-04-07 06:05:00|610.79|597.99|610.23|597.43|610.89|598.09|610.06|597.26|371
1680847800000|2023-04-07 06:10:00|610.17|597.37|609.23|596.43|610.18|597.38|608.81|596.01|492
1680848100000|2023-04-07 06:15:00|609.21|596.41|608.64|595.84|609.32|596.52|608.35|595.55|448
1680848400000|2023-04-07 06:20:00|608.65|595.85|608.75|595.95|609.18|596.38|608.4|595.6|341
1680848700000|2023-04-07 06:25:00|608.81|596.01|609.34|596.54|609.57|596.77|608.81|596.01|398
1680849000000|2023-04-07 06:30:00|609.33|596.53|608.49|595.69|609.37|596.57|608.37|595.57|332
1680849300000|2023-04-07 06:35:00|608.48|595.68|606.78|593.98|608.59|595.79|606.78|593.98|467
1680849600000|2023-04-07 06:40:00|606.81|594.01|606.47|593.67|607.34|594.54|604.78|591.98|714
1680849900000|2023-04-07 06:45:00|606.53|593.73|606.45|593.65|606.74|593.94|606.2|593.4|623
1680850200000|2023-04-07 06:50:00|606.46|593.66|604.79|591.99|606.61|593.81|604.43|591.63|601
1680850500000|2023-04-07 06:55:00|604.81|592.01|604.5|591.7|605.22|592.42|604.05|591.25|516
1680850800000|2023-04-07 07:00:00|604.52|591.72|603.92|591.12|605.21|592.41|603|590.2|505
1680851100000|2023-04-07 07:05:00|603.89|591.09|605.57|592.77|605.62|592.82|603.76|590.96|394
1680851400000|2023-04-07 07:10:00|605.55|592.75|603.72|590.92|605.58|592.78|603.59|590.79|429
1680851700000|2023-04-07 07:15:00|603.71|590.91|603.34|590.54|603.85|591.05|603.13|590.33|305
1680852000000|2023-04-07 07:20:00|603.33|590.53|603.61|590.81|603.66|590.86|602.66|589.86|385
1680852300000|2023-04-07 07:25:00|603.56|590.76|603.64|590.84|603.95|591.15|602.23|589.43|335
1680852600000|2023-04-07 07:30:00|603.63|590.83|602|589.2|603.64|590.84|601.88|589.08|408
1680852900000|2023-04-07 07:35:00|602.05|589.25|604.25|591.45|604.26|591.46|601.92|589.12|517
1680853200000|2023-04-07 07:40:00|604.26|591.46|603.91|591.11|604.77|591.97|603.82|591.02|436
1680853500000|2023-04-07 07:45:00|603.9|591.1|604|591.2|604.29|591.49|603.11|590.31|425
1680853800000|2023-04-07 07:50:00|604.01|591.21|603.32|590.52|604.03|591.23|602.13|589.33|518
1680854100000|2023-04-07 07:55:00|603.3|590.5|603.23|590.43|603.45|590.65|601.61|588.81|663
1680854400000|2023-04-07 08:00:00|603.21|590.41|602.54|589.74|603.23|590.43|601.73|588.93|615
1680854700000|2023-04-07 08:05:00|602.55|589.75|603.88|591.08|603.97|591.17|602.49|589.69|498
1680855000000|2023-04-07 08:10:00|603.89|591.09|604.33|591.53|604.51|591.71|603.54|590.74|507
1680855300000|2023-04-07 08:15:00|604.31|591.51|604.79|591.99|605.09|592.29|603.72|590.92|480
1680855600000|2023-04-07 08:20:00|604.78|591.98|605.34|592.54|605.41|592.61|604.47|591.67|259
1680855900000|2023-04-07 08:25:00|605.36|592.56|606.21|593.41|606.42|593.62|604.81|592.01|509
1680856200000|2023-04-07 08:30:00|606.15|593.35|605.12|592.32|606.18|593.38|604.99|592.19|388
1680856500000|2023-04-07 08:35:00|605.13|592.33|605.39|592.59|605.52|592.72|604.83|592.03|292
1680856800000|2023-04-07 08:40:00|605.34|592.54|604.45|591.65|605.63|592.83|604.28|591.48|326
1680857100000|2023-04-07 08:45:00|604.42|591.62|604.37|591.57|604.75|591.95|604.18|591.38|335
1680857400000|2023-04-07 08:50:00|604.34|591.54|603.45|590.65|604.38|591.58|602.94|590.14|417
1680857700000|2023-04-07 08:55:00|603.41|590.61|603.58|590.78|604.27|591.47|603.11|590.31|425
1680858000000|2023-04-07 09:00:00|603.6|590.8|603.35|590.55|603.69|590.89|602.52|589.72|475
1680858300000|2023-04-07 09:05:00|603.47|590.67|603.94|591.14|603.97|591.17|603.15|590.35|411
1680858600000|2023-04-07 09:10:00|603.95|591.15|604.49|591.69|604.58|591.78|603.85|591.05|292
1680858900000|2023-04-07 09:15:00|604.35|591.55|604.05|591.25|604.58|591.78|603.86|591.06|261
1680859200000|2023-04-07 09:20:00|604.04|591.24|604.55|591.75|604.63|591.83|603.93|591.13|257
1680859500000|2023-04-07 09:25:00|604.58|591.78|603.75|590.95|604.66|591.86|603.66|590.86|277
1680859800000|2023-04-07 09:30:00|603.87|591.07|603.66|590.86|604.08|591.28|602.96|590.16|278
1680860100000|2023-04-07 09:35:00|603.72|590.92|603.41|590.61|603.73|590.93|602.97|590.17|257
1680860400000|2023-04-07 09:40:00|603.37|590.57|604.46|591.66|604.65|591.85|603.27|590.47|268
1680860700000|2023-04-07 09:45:00|604.65|591.85|603.95|591.15|604.81|592.01|603.67|590.87|368
1680861000000|2023-04-07 09:50:00|603.96|591.16|603.93|591.13|604.22|591.42|603.82|591.02|317
1680861300000|2023-04-07 09:55:00|603.91|591.11|604.18|591.38|604.25|591.45|603.66|590.86|177
1680861600000|2023-04-07 10:00:00|604.16|591.36|604.28|591.48|604.76|591.96|603.68|590.88|371
1680861900000|2023-04-07 10:05:00|604.25|591.45|605.07|592.27|605.2|592.4|604.17|591.37|359
1680862200000|2023-04-07 10:10:00|605.08|592.28|605.21|592.41|605.49|592.69|605.01|592.21|259
1680862500000|2023-04-07 10:15:00|605.19|592.39|606.55|593.75|606.61|593.81|604.92|592.12|349
1680862800000|2023-04-07 10:20:00|606.54|593.74|607.07|594.27|607.22|594.42|606.45|593.65|341
1680863100000|2023-04-07 10:25:00|607.08|594.28|606.04|593.24|607.09|594.29|606.01|593.21|242
1680863400000|2023-04-07 10:30:00|606.07|593.27|606.14|593.34|606.4|593.6|605.71|592.91|344
1680863700000|2023-04-07 10:35:00|606.17|593.37|606.34|593.54|606.65|593.85|606.12|593.32|240
1680864000000|2023-04-07 10:40:00|606.32|593.52|606.33|593.53|606.61|593.81|606.29|593.49|237
1680864300000|2023-04-07 10:45:00|606.35|593.55|606.02|593.22|606.46|593.66|605.65|592.85|301
1680864600000|2023-04-07 10:50:00|605.99|593.19|606.18|593.38|606.25|593.45|605.6|592.8|229
1680864900000|2023-04-07 10:55:00|606.16|593.36|606.27|593.47|606.94|594.14|606.03|593.23|311
1680865200000|2023-04-07 11:00:00|606.24|593.44|606|593.2|606.82|594.02|605.83|593.03|398
1680865500000|2023-04-07 11:05:00|606.01|593.21|605.57|592.77|606.52|593.72|605.57|592.77|430
1680865800000|2023-04-07 11:10:00|605.52|592.72|604.7|591.9|605.71|592.91|604.6|591.8|372
1680866100000|2023-04-07 11:15:00|604.73|591.93|605.01|592.21|605.22|592.42|604.21|591.41|431
1680866400000|2023-04-07 11:20:00|605.06|592.26|604.96|592.16|605.4|592.6|604.13|591.33|468
1680866700000|2023-04-07 11:25:00|604.9|592.1|605.31|592.51|605.49|592.69|604.83|592.03|308
1680867000000|2023-04-07 11:30:00|605.37|592.57|606.29|593.49|606.29|593.49|605.23|592.43|277
1680867300000|2023-04-07 11:35:00|606.27|593.47|604.5|591.7|606.51|593.71|604.35|591.55|286
1680867600000|2023-04-07 11:40:00|604.46|591.66|604.03|591.23|605.1|592.3|603.72|590.92|375
1680867900000|2023-04-07 11:45:00|604.01|591.21|602.15|589.35|604.05|591.25|602.15|589.35|696
1680868200000|2023-04-07 11:50:00|602.18|589.38|602.98|590.18|603.27|590.47|601.93|589.13|538
1680868500000|2023-04-07 11:55:00|602.99|590.19|603.44|590.64|603.44|590.64|602.32|589.52|424
1680868800000|2023-04-07 12:00:00|603.45|590.65|602.67|589.87|603.45|590.65|601.99|589.19|556
1680869100000|2023-04-07 12:05:00|602.69|589.89|603.73|590.93|603.95|591.15|602.63|589.83|299
1680869400000|2023-04-07 12:10:00|603.7|590.9|605.18|592.38|605.23|592.43|603.66|590.86|491
1680869700000|2023-04-07 12:15:00|605.13|592.33|604.25|591.45|605.6|592.8|604.25|591.45|426
1680870000000|2023-04-07 12:20:00|604.26|591.46|604.48|591.68|604.75|591.95|604.03|591.23|400
1680870300000|2023-04-07 12:25:00|604.5|591.7|604.55|591.75|604.63|591.83|602.56|589.76|527
1680870600000|2023-04-07 12:30:00|604.54|591.74|606.5|593.7|607.06|594.26|603.42|590.62|944
1680870900000|2023-04-07 12:35:00|606.48|593.68|603.82|591.02|607.07|594.27|602.95|590.15|724
1680871200000|2023-04-07 12:40:00|603.86|591.06|606.24|593.44|606.27|593.47|603.7|590.9|663
1680871500000|2023-04-07 12:45:00|606.23|593.43|607.25|594.45|607.53|594.73|605.95|593.15|657
1680871800000|2023-04-07 12:50:00|607.26|594.46|607.26|594.46|607.44|594.64|606.63|593.83|503
1680872100000|2023-04-07 12:55:00|607.24|594.44|606.5|593.7|607.51|594.71|606.48|593.68|457
1680872400000|2023-04-07 13:00:00|606.43|593.63|605.03|592.23|606.56|593.76|604.98|592.18|427
1680872700000|2023-04-07 13:05:00|605.02|592.22|605.78|592.98|605.94|593.14|604.85|592.05|393
1680873000000|2023-04-07 13:10:00|605.82|593.02|606.15|593.35|606.26|593.46|605.64|592.84|264
1680873300000|2023-04-07 13:15:00|606.16|593.36|606.94|594.14|606.99|594.19|605.71|592.91|485
1680873600000|2023-04-07 13:20:00|606.92|594.12|605.17|592.37|607.12|594.32|604.81|592.01|468
1680873900000|2023-04-07 13:25:00|605.3|592.5|605.21|592.41|605.78|592.98|604.96|592.16|452
1680874200000|2023-04-07 13:30:00|605.22|592.42|606.03|593.23|606.04|593.24|605.2|592.4|262
1680874500000|2023-04-07 13:35:00|606.04|593.24|607.22|594.42|607.75|594.95|605.98|593.18|393
1680874800000|2023-04-07 13:40:00|607.21|594.41|607.7|594.9|607.81|595.01|607.21|594.41|313
1680875100000|2023-04-07 13:45:00|607.71|594.91|606.55|593.75|608.29|595.49|606.55|593.75|369
1680875400000|2023-04-07 13:50:00|606.58|593.78|606.61|593.81|606.78|593.98|606.2|593.4|283
1680875700000|2023-04-07 13:55:00|606.62|593.82|607.14|594.34|607.23|594.43|606.47|593.67|248
1680876000000|2023-04-07 14:00:00|607.15|594.35|606.67|593.87|607.15|594.35|606.44|593.64|277
1680876300000|2023-04-07 14:05:00|606.68|593.88|606.27|593.47|607.1|594.3|606.1|593.3|315
1680876600000|2023-04-07 14:10:00|606.28|593.48|606.95|594.15|607.05|594.25|606.27|593.47|280
1680876900000|2023-04-07 14:15:00|606.93|594.13|606.65|593.85|607.21|594.41|606.19|593.39|322
1680877200000|2023-04-07 14:20:00|606.66|593.86|606.98|594.18|607.33|594.53|606.55|593.75|352
1680877500000|2023-04-07 14:25:00|606.97|594.17|609.26|596.46|609.28|596.48|606.89|594.09|370
1680877800000|2023-04-07 14:30:00|609.28|596.48|608.54|595.74|609.95|597.15|607.89|595.09|510
1680878100000|2023-04-07 14:35:00|608.49|595.69|608.8|596|609.12|596.32|608.43|595.63|362
1680878400000|2023-04-07 14:40:00|608.79|595.99|608.79|595.99|609.12|596.32|608.44|595.64|324
1680878700000|2023-04-07 14:45:00|608.88|596.08|609.19|596.39|609.35|596.55|608.61|595.81|255
1680879000000|2023-04-07 14:50:00|609.18|596.38|608.62|595.82|609.2|596.4|608.58|595.78|229
1680879300000|2023-04-07 14:55:00|608.61|595.81|608.24|595.44|608.76|595.96|608.23|595.43|187
1680879600000|2023-04-07 15:00:00|608.25|595.45|609.27|596.47|609.27|596.47|608.2|595.4|235
1680879900000|2023-04-07 15:05:00|609.28|596.48|609.24|596.44|609.32|596.52|608.69|595.89|256
1680880200000|2023-04-07 15:10:00|609.23|596.43|608.5|595.7|609.39|596.59|608.36|595.56|219
1680880500000|2023-04-07 15:15:00|608.51|595.71|609.3|596.5|609.63|596.83|608.43|595.63|264
1680880800000|2023-04-07 15:20:00|609.29|596.49|608.73|595.93|609.35|596.55|608.17|595.37|328
1680881100000|2023-04-07 15:25:00|608.74|595.94|608.57|595.77|608.88|596.08|608.56|595.76|213
1680881400000|2023-04-07 15:30:00|608.56|595.76|608.14|595.34|608.81|596.01|607.98|595.18|240
1680881700000|2023-04-07 15:35:00|608.09|595.29|608.39|595.59|608.6|595.8|607.97|595.17|172
1680882000000|2023-04-07 15:40:00|608.4|595.6|608.41|595.61|608.62|595.82|608.15|595.35|223
1680882300000|2023-04-07 15:45:00|608.38|595.58|608.75|595.95|608.78|595.98|608.27|595.47|273
1680882600000|2023-04-07 15:50:00|608.78|595.98|608.72|595.92|608.85|596.05|608.45|595.65|249
1680882900000|2023-04-07 15:55:00|608.73|595.93|608.42|595.62|608.97|596.17|608.38|595.58|240
1680883200000|2023-04-07 16:00:00|608.43|595.63|607.97|595.17|608.6|595.8|607.62|594.82|289
1680883500000|2023-04-07 16:05:00|607.96|595.16|608.17|595.37|608.36|595.56|607.87|595.07|288
1680883800000|2023-04-07 16:10:00|608.19|595.39|608.01|595.21|608.38|595.58|607.93|595.13|197
1680884100000|2023-04-07 16:15:00|608.03|595.23|606.87|594.07|608.03|595.23|606.84|594.04|275
1680884400000|2023-04-07 16:20:00|606.88|594.08|605.99|593.19|607.02|594.22|605.95|593.15|269
1680884700000|2023-04-07 16:25:00|605.98|593.18|606.06|593.26|606.34|593.54|605.89|593.09|310
1680885000000|2023-04-07 16:30:00|606.07|593.27|605.82|593.02|606.26|593.46|605.74|592.94|236
1680885300000|2023-04-07 16:35:00|605.83|593.03|606.22|593.42|606.35|593.55|605.82|593.02|257
1680885600000|2023-04-07 16:40:00|606.24|593.44|605.38|592.58|606.24|593.44|605.34|592.54|215
1680885900000|2023-04-07 16:45:00|605.39|592.59|605.51|592.71|605.8|593|605.3|592.5|253
1680886200000|2023-04-07 16:50:00|605.52|592.72|605|592.2|605.53|592.73|604.93|592.13|192
1680886500000|2023-04-07 16:55:00|604.99|592.19|604.89|592.09|605.69|592.89|604.89|592.09|233
1680886800000|2023-04-07 17:00:00|604.88|592.08|605.15|592.35|605.15|592.35|604.8|592|236
1680887100000|2023-04-07 17:05:00|605.13|592.33|605.63|592.83|605.8|593|605.07|592.27|154
1680887400000|2023-04-07 17:10:00|605.62|592.82|605.48|592.68|605.69|592.89|605.26|592.46|163
1680887700000|2023-04-07 17:15:00|605.46|592.66|605.74|592.94|606.15|593.35|605.06|592.26|204
1680888000000|2023-04-07 17:20:00|605.73|592.93|605.97|593.17|605.97|593.17|605.5|592.7|282
1680888300000|2023-04-07 17:25:00|605.96|593.16|605.74|592.94|606.07|593.27|605.74|592.94|144
1680888600000|2023-04-07 17:30:00|605.72|592.92|605.48|592.68|605.73|592.93|605.33|592.53|239
1680888900000|2023-04-07 17:35:00|605.46|592.66|605.67|592.87|605.71|592.91|605.41|592.61|159
1680889200000|2023-04-07 17:40:00|605.68|592.88|606.48|593.68|606.51|593.71|605.66|592.86|126
1680889500000|2023-04-07 17:45:00|606.49|593.69|606.07|593.27|606.74|593.94|605.94|593.14|263
1680889800000|2023-04-07 17:50:00|606.06|593.26|605.93|593.13|606.23|593.43|605.91|593.11|138
1680890100000|2023-04-07 17:55:00|605.95|593.15|605.74|592.94|606.04|593.24|605.65|592.85|111
1680890400000|2023-04-07 18:00:00|605.75|592.95|605.15|592.35|605.88|593.08|605.15|592.35|195
1680890700000|2023-04-07 18:05:00|605.16|592.36|605.42|592.62|605.43|592.63|605.07|592.27|173
1680891000000|2023-04-07 18:10:00|605.4|592.6|605.37|592.57|605.5|592.7|605.11|592.31|242
1680891300000|2023-04-07 18:15:00|605.39|592.59|605.38|592.58|605.43|592.63|605.15|592.35|152
1680891600000|2023-04-07 18:20:00|605.39|592.59|605.31|592.51|605.41|592.61|605.22|592.42|101
1680891900000|2023-04-07 18:25:00|605.36|592.56|606.02|593.22|606.04|593.24|605.28|592.48|188
1680892200000|2023-04-07 18:30:00|606|593.2|605.12|592.32|606.15|593.35|605.04|592.24|159
1680892500000|2023-04-07 18:35:00|605.13|592.33|605.06|592.26|605.46|592.66|604.99|592.19|152
1680892800000|2023-04-07 18:40:00|605.07|592.27|604.76|591.96|605.13|592.33|604.75|591.95|99
1680893100000|2023-04-07 18:45:00|604.73|591.93|604.45|591.65|604.92|592.12|604.45|591.65|175
1680893400000|2023-04-07 18:50:00|604.44|591.64|604.33|591.53|604.46|591.66|604.16|591.36|208
1680893700000|2023-04-07 18:55:00|604.32|591.52|604.43|591.63|604.66|591.86|604.28|591.48|135
1680894000000|2023-04-07 19:00:00|604.44|591.64|604.37|591.57|604.5|591.7|604.29|591.49|233
1680894300000|2023-04-07 19:05:00|604.36|591.56|603.97|591.17|604.39|591.59|603.95|591.15|161
1680894600000|2023-04-07 19:10:00|603.95|591.15|603.57|590.77|603.97|591.17|603.52|590.72|132
1680894900000|2023-04-07 19:15:00|603.59|590.79|603.87|591.07|604.22|591.42|603.5|590.7|221
1680895200000|2023-04-07 19:20:00|603.86|591.06|604.19|591.39|604.21|591.41|603.73|590.93|182
1680895500000|2023-04-07 19:25:00|604.2|591.4|603.96|591.16|604.34|591.54|603.77|590.97|215
1680895800000|2023-04-07 19:30:00|603.93|591.13|604.59|591.79|604.61|591.81|603.88|591.08|145
1680896100000|2023-04-07 19:35:00|604.58|591.78|604.98|592.18|604.98|592.18|604.16|591.36|207
1680896400000|2023-04-07 19:40:00|604.99|592.19|605.42|592.62|605.44|592.64|604.96|592.16|131
1680896700000|2023-04-07 19:45:00|605.44|592.64|605.38|592.58|605.46|592.66|605.01|592.21|151
1680897000000|2023-04-07 19:50:00|605.4|592.6|604.97|592.17|605.4|592.6|604.97|592.17|139
1680897300000|2023-04-07 19:55:00|604.96|592.16|605.13|592.33|605.25|592.45|604.61|591.81|208
1680897600000|2023-04-07 20:00:00|605.16|592.36|605.1|592.3|605.16|592.36|604.4|591.6|181
1680897900000|2023-04-07 20:05:00|605.11|592.31|604.91|592.11|605.16|592.36|604.79|591.99|139
1680898200000|2023-04-07 20:10:00|604.92|592.12|604.98|592.18|605.18|592.38|604.76|591.96|165
1680898500000|2023-04-07 20:15:00|605|592.2|605.38|592.58|605.46|592.66|604.91|592.11|218
1680898800000|2023-04-07 20:20:00|605.39|592.59|605.05|592.25|605.45|592.65|605.05|592.25|147
1680899100000|2023-04-07 20:25:00|605.06|592.26|604.67|591.87|605.06|592.26|604.57|591.77|104
1680899400000|2023-04-07 20:30:00|604.66|591.86|605.33|592.53|605.36|592.56|604.65|591.85|176
1680899700000|2023-04-07 20:35:00|605.34|592.54|605.93|593.13|605.94|593.14|605.34|592.54|117
1680900000000|2023-04-07 20:40:00|605.92|593.12|605.77|592.97|605.95|593.15|605.55|592.75|128
1680900300000|2023-04-07 20:45:00|605.76|592.96|605.69|592.89|606.01|593.21|605.56|592.76|101
1680900600000|2023-04-07 20:50:00|605.7|592.9|604.46|591.66|605.7|592.9|604.45|591.65|225
1680900900000|2023-04-07 20:55:00|604.44|591.64|604.53|591.73|604.57|591.77|604.16|591.36|122
1680937200000|2023-04-08 07:00:00|609.89|597.09|609.67|596.87|609.9|597.1|609.64|596.84|164
1680937500000|2023-04-08 07:05:00|609.66|596.86|609.7|596.9|609.83|597.03|609.66|596.86|46
1680937800000|2023-04-08 07:10:00|609.71|596.91|609.68|596.88|609.75|596.95|609.54|596.74|190
1680938100000|2023-04-08 07:15:00|609.67|596.87|609.52|596.72|609.67|596.87|609.41|596.61|100
1680938400000|2023-04-08 07:20:00|609.51|596.71|611.04|598.24|611.21|598.41|609.44|596.64|144
1680938700000|2023-04-08 07:25:00|611.03|598.23|610.66|597.86|611.11|598.31|610.66|597.86|96
1680939000000|2023-04-08 07:30:00|610.65|597.85|611.01|598.21|611.08|598.28|610.57|597.77|149
1680939300000|2023-04-08 07:35:00|610.99|598.19|610.89|598.09|611.55|598.75|610.88|598.08|183
1680939600000|2023-04-08 07:40:00|610.91|598.11|610.72|597.92|611.04|598.24|610.55|597.75|145
1680939900000|2023-04-08 07:45:00|610.75|597.95|610.5|597.7|610.96|598.16|610.5|597.7|123
1680940200000|2023-04-08 07:50:00|610.49|597.69|609.75|596.95|610.56|597.76|609.75|596.95|120
1680940500000|2023-04-08 07:55:00|609.77|596.97|609.63|596.83|609.83|597.03|609.63|596.83|108
1680940800000|2023-04-08 08:00:00|609.64|596.84|609.29|596.49|609.64|596.84|609.28|596.48|97
1680941100000|2023-04-08 08:05:00|609.28|596.48|608.08|595.28|609.3|596.5|607.49|594.69|199
1680941400000|2023-04-08 08:10:00|608.1|595.3|607.98|595.18|608.45|595.65|607.84|595.04|89
1680941700000|2023-04-08 08:15:00|608.01|595.21|608.12|595.32|608.17|595.37|607.79|594.99|171
1680942000000|2023-04-08 08:20:00|608.13|595.33|608.65|595.85|608.73|595.93|608.05|595.25|163
1680942300000|2023-04-08 08:25:00|608.66|595.86|608.46|595.66|608.8|596|608.45|595.65|154
1680942600000|2023-04-08 08:30:00|608.45|595.65|607.78|594.98|608.47|595.67|607.14|594.34|267
1680942900000|2023-04-08 08:35:00|607.79|594.99|607.79|594.99|607.96|595.16|607.57|594.77|123
1680943200000|2023-04-08 08:40:00|607.77|594.97|608.18|595.38|608.22|595.42|607.77|594.97|62
1680943500000|2023-04-08 08:45:00|608.17|595.37|606.8|594|608.18|595.38|606.8|594|220
1680943800000|2023-04-08 08:50:00|606.79|593.99|606.67|593.87|606.85|594.05|606.64|593.84|109
1680944100000|2023-04-08 08:55:00|606.68|593.88|605.96|593.16|606.68|593.88|605.96|593.16|145
1680944400000|2023-04-08 09:00:00|605.88|593.08|606.71|593.91|606.73|593.93|605.86|593.06|162
1680944700000|2023-04-08 09:05:00|606.7|593.9|606.2|593.4|606.72|593.92|605.74|592.94|152
1680945000000|2023-04-08 09:10:00|606.22|593.42|607.2|594.4|607.21|594.41|606.12|593.32|272
1680945300000|2023-04-08 09:15:00|607.21|594.41|606.92|594.12|607.23|594.43|606.81|594.01|225
1680945600000|2023-04-08 09:20:00|606.94|594.14|607.1|594.3|607.14|594.34|606.72|593.92|184
1680945900000|2023-04-08 09:25:00|607.14|594.34|606.93|594.13|607.36|594.56|606.93|594.13|185
1680946200000|2023-04-08 09:30:00|606.94|594.14|607.46|594.66|607.52|594.72|606.93|594.13|197
1680946500000|2023-04-08 09:35:00|607.48|594.68|608.06|595.26|608.06|595.26|607.43|594.63|167
1680946800000|2023-04-08 09:40:00|608.07|595.27|607.77|594.97|608.21|595.41|607.76|594.96|178
1680947100000|2023-04-08 09:45:00|607.75|594.95|607.77|594.97|608.2|595.4|607.71|594.91|234
1680947400000|2023-04-08 09:50:00|607.76|594.96|607.78|594.98|607.84|595.04|607.66|594.86|167
1680947700000|2023-04-08 09:55:00|607.77|594.97|607.3|594.5|607.82|595.02|607.1|594.3|293
1680948000000|2023-04-08 10:00:00|607.31|594.51|607.69|594.89|607.74|594.94|607.31|594.51|227
1680948300000|2023-04-08 10:05:00|607.7|594.9|607.76|594.96|607.82|595.02|607.57|594.77|162
1680948600000|2023-04-08 10:10:00|607.77|594.97|607.62|594.82|607.82|595.02|607.62|594.82|113
1680948900000|2023-04-08 10:15:00|607.63|594.83|607.77|594.97|607.81|595.01|607.35|594.55|171
1680949200000|2023-04-08 10:20:00|607.78|594.98|607|594.2|607.78|594.98|606.89|594.09|239
1680949500000|2023-04-08 10:25:00|607.01|594.21|606.66|593.86|607.06|594.26|606.66|593.86|342
1680949800000|2023-04-08 10:30:00|606.65|593.85|606.82|594.02|606.95|594.15|606.65|593.85|189
1680950100000|2023-04-08 10:35:00|606.83|594.03|606.99|594.19|607.07|594.27|606.8|594|96
1680950400000|2023-04-08 10:40:00|606.97|594.17|606.65|593.85|607.19|594.39|606.52|593.72|227
1680950700000|2023-04-08 10:45:00|606.66|593.86|607.35|594.55|607.38|594.58|606.47|593.67|163
1680951000000|2023-04-08 10:50:00|607.34|594.54|607.65|594.85|607.68|594.88|607.33|594.53|89
1680951300000|2023-04-08 10:55:00|607.66|594.86|607.71|594.91|607.78|594.98|607.61|594.81|150
1680951600000|2023-04-08 11:00:00|607.72|594.92|607.56|594.76|607.72|594.92|607.38|594.58|181
1680951900000|2023-04-08 11:05:00|607.57|594.77|607.55|594.75|607.57|594.77|607.48|594.68|80
1680952200000|2023-04-08 11:10:00|607.57|594.77|607.43|594.63|607.68|594.88|607.38|594.58|89
1680952500000|2023-04-08 11:15:00|607.42|594.62|607.62|594.82|607.66|594.86|607.42|594.62|120
1680952800000|2023-04-08 11:20:00|607.63|594.83|607.16|594.36|607.67|594.87|607.14|594.34|141
1680953100000|2023-04-08 11:25:00|607.15|594.35|607.14|594.34|607.36|594.56|606.97|594.17|192
1680953400000|2023-04-08 11:30:00|607.16|594.36|606.98|594.18|607.35|594.55|606.98|594.18|136
1680953700000|2023-04-08 11:35:00|606.87|594.07|606.67|593.87|607.02|594.22|606.67|593.87|96
1680954000000|2023-04-08 11:40:00|606.66|593.86|606.42|593.62|606.74|593.94|606.32|593.52|132
1680954300000|2023-04-08 11:45:00|606.41|593.61|606.76|593.96|606.87|594.07|606.2|593.4|159
1680954600000|2023-04-08 11:50:00|606.78|593.98|606.38|593.58|606.78|593.98|606.28|593.48|78
1680954900000|2023-04-08 11:55:00|606.36|593.56|606.9|594.1|607.04|594.24|606.36|593.56|153
1680955200000|2023-04-08 12:00:00|606.88|594.08|606.17|593.37|607.02|594.22|606.07|593.27|177
1680955500000|2023-04-08 12:05:00|606.19|593.39|606.42|593.62|606.47|593.67|606.19|593.39|93
1680955800000|2023-04-08 12:10:00|606.41|593.61|606.82|594.02|606.85|594.05|606.41|593.61|162
1680956100000|2023-04-08 12:15:00|606.81|594.01|605.9|593.1|606.87|594.07|605.89|593.09|213
1680956400000|2023-04-08 12:20:00|605.91|593.11|605.74|592.94|605.93|593.13|605.67|592.87|170
1680956700000|2023-04-08 12:25:00|605.78|592.98|606.26|593.46|606.26|593.46|605.7|592.9|60
1680957000000|2023-04-08 12:30:00|606.28|593.48|606.16|593.36|606.28|593.48|605.87|593.07|144
1680957300000|2023-04-08 12:35:00|606.11|593.31|606.08|593.28|606.64|593.84|606.08|593.28|156
1680957600000|2023-04-08 12:40:00|605.62|592.82|604.31|591.51|605.74|592.94|604.16|591.36|248
1680957900000|2023-04-08 12:45:00|604.36|591.56|604.38|591.58|604.48|591.68|603.95|591.15|224
1680958200000|2023-04-08 12:50:00|604.39|591.59|604.39|591.59|604.39|591.59|604.06|591.26|121
1680958500000|2023-04-08 12:55:00|604.37|591.57|604.15|591.35|604.42|591.62|604.12|591.32|147
1680958800000|2023-04-08 13:00:00|604.16|591.36|604.69|591.89|604.71|591.91|604.15|591.35|151
1680959100000|2023-04-08 13:05:00|604.68|591.88|605.02|592.22|605.02|592.22|604.51|591.71|115
1680959400000|2023-04-08 13:10:00|605.01|592.21|605.03|592.23|605.08|592.28|604.98|592.18|135
1680959700000|2023-04-08 13:15:00|605.02|592.22|604.43|591.63|605.05|592.25|604.4|591.6|110
1680960000000|2023-04-08 13:20:00|604.44|591.64|604.22|591.42|604.45|591.65|604.22|591.42|126
1680960300000|2023-04-08 13:25:00|604.23|591.43|604.12|591.32|604.37|591.57|604|591.2|98
1680960600000|2023-04-08 13:30:00|604.06|591.26|603.83|591.03|604.11|591.31|603.82|591.02|223
1680960900000|2023-04-08 13:35:00|603.84|591.04|603.51|590.71|603.86|591.06|603.43|590.63|115
1680961200000|2023-04-08 13:40:00|603.49|590.69|604.28|591.48|604.32|591.52|603.44|590.64|104
1680961500000|2023-04-08 13:45:00|604.3|591.5|604.36|591.56|604.65|591.85|604.18|591.38|171
1680961800000|2023-04-08 13:50:00|604.32|591.52|604.5|591.7|604.71|591.91|604.29|591.49|146
1680962100000|2023-04-08 13:55:00|604.49|591.69|603.79|590.99|604.52|591.72|603.78|590.98|101
1680962400000|2023-04-08 14:00:00|603.77|590.97|604.59|591.79|604.6|591.8|603.74|590.94|106
1680962700000|2023-04-08 14:05:00|604.6|591.8|604.53|591.73|604.84|592.04|604.14|591.34|151
1680963000000|2023-04-08 14:10:00|604.51|591.71|604.6|591.8|604.71|591.91|604.43|591.63|114
1680963300000|2023-04-08 14:15:00|604.62|591.82|604.24|591.44|604.69|591.89|603.76|590.96|157
1680963600000|2023-04-08 14:20:00|604.23|591.43|604.66|591.86|604.68|591.88|603.95|591.15|156
1680963900000|2023-04-08 14:25:00|604.65|591.85|606.39|593.59|606.39|593.59|604.64|591.84|247
1680964200000|2023-04-08 14:30:00|606.38|593.58|606.41|593.61|606.59|593.79|605.99|593.19|229
1680964500000|2023-04-08 14:35:00|606.43|593.63|606.78|593.98|606.78|593.98|606.41|593.61|138
1680964800000|2023-04-08 14:40:00|606.79|593.99|605.93|593.13|606.82|594.02|605.93|593.13|164
1680965100000|2023-04-08 14:45:00|605.94|593.14|605.85|593.05|606.07|593.27|605.82|593.02|182
1680965400000|2023-04-08 14:50:00|605.84|593.04|605.94|593.14|605.99|593.19|605.79|592.99|87
1680965700000|2023-04-08 14:55:00|605.96|593.16|605.74|592.94|605.96|593.16|605.73|592.93|118
1680966000000|2023-04-08 15:00:00|605.73|592.93|605.51|592.71|605.76|592.96|605.47|592.67|99
1680966300000|2023-04-08 15:05:00|605.52|592.72|605.8|593|605.81|593.01|605.43|592.63|169
1680966600000|2023-04-08 15:10:00|605.79|592.99|605.95|593.15|605.98|593.18|605.47|592.67|168
1680966900000|2023-04-08 15:15:00|605.96|593.16|606.05|593.25|606.06|593.26|605.5|592.7|149
1680967200000|2023-04-08 15:20:00|606.04|593.24|606.12|593.32|606.18|593.38|606.02|593.22|76
1680967500000|2023-04-08 15:25:00|606.04|593.24|605.64|592.84|606.06|593.26|605.6|592.8|121
1680967800000|2023-04-08 15:30:00|605.61|592.81|603.95|591.15|605.65|592.85|603.8|591|148
1680968100000|2023-04-08 15:35:00|603.94|591.14|604.31|591.51|604.34|591.54|603.94|591.14|119
1680968400000|2023-04-08 15:40:00|604.3|591.5|604.06|591.26|604.55|591.75|604.06|591.26|167
1680968700000|2023-04-08 15:45:00|604.07|591.27|605.35|592.55|605.38|592.58|604.06|591.26|184
1680969000000|2023-04-08 15:50:00|605.34|592.54|605.32|592.52|605.5|592.7|605.21|592.41|172
1680969300000|2023-04-08 15:55:00|605.29|592.49|605.47|592.67|605.52|592.72|605.26|592.46|161
1680969600000|2023-04-08 16:00:00|605.46|592.66|605.19|592.39|605.46|592.66|605.11|592.31|176
1680969900000|2023-04-08 16:05:00|605.18|592.38|604.39|591.59|605.19|592.39|604.33|591.53|155
1680970200000|2023-04-08 16:10:00|604.4|591.6|604.15|591.35|604.82|592.02|604.14|591.34|150
1680970500000|2023-04-08 16:15:00|604.17|591.37|604.47|591.67|604.67|591.87|604.15|591.35|214
1680970800000|2023-04-08 16:20:00|604.46|591.66|603.82|591.02|604.54|591.74|603.81|591.01|85
1680971100000|2023-04-08 16:25:00|603.81|591.01|603.22|590.42|604|591.2|603.16|590.36|128
1680971400000|2023-04-08 16:30:00|603.23|590.43|603.53|590.73|604.11|591.31|602.96|590.16|232
1680971700000|2023-04-08 16:35:00|603.49|590.69|604|591.2|604.01|591.21|603.42|590.62|132
1680972000000|2023-04-08 16:40:00|604.15|591.35|604.08|591.28|604.34|591.54|603.97|591.17|118
1680972300000|2023-04-08 16:45:00|604.07|591.27|603.63|590.83|604.1|591.3|603.62|590.82|67
1680972600000|2023-04-08 16:50:00|603.62|590.82|603.76|590.96|603.79|590.99|603.58|590.78|85
1680972900000|2023-04-08 16:55:00|603.75|590.95|603.67|590.87|603.79|590.99|603.64|590.84|60
1680973200000|2023-04-08 17:00:00|603.72|590.92|604.29|591.49|604.36|591.56|603.67|590.87|81
1680973500000|2023-04-08 17:05:00|604.3|591.5|604.42|591.62|604.42|591.62|603.79|590.99|138
1680973800000|2023-04-08 17:10:00|604.43|591.63|604.32|591.52|604.64|591.84|604.12|591.32|104
1680974100000|2023-04-08 17:15:00|604.33|591.53|604.28|591.48|604.78|591.98|604.25|591.45|224
1680974400000|2023-04-08 17:20:00|604.27|591.47|604.18|591.38|604.29|591.49|604|591.2|89
1680974700000|2023-04-08 17:25:00|604.17|591.37|604.01|591.21|604.21|591.41|603.97|591.17|72
1680975000000|2023-04-08 17:30:00|604|591.2|603.96|591.16|604.5|591.7|603.91|591.11|171
1680975300000|2023-04-08 17:35:00|603.95|591.15|603.65|590.85|603.98|591.18|603.57|590.77|99
1680975600000|2023-04-08 17:40:00|603.66|590.86|603.39|590.59|603.67|590.87|603.34|590.54|116
1680975900000|2023-04-08 17:45:00|603.4|590.6|602.32|589.52|603.4|590.6|602.18|589.38|171
1680976200000|2023-04-08 17:50:00|602.33|589.53|600.33|587.53|602.36|589.56|599.5|586.7|459
1680976500000|2023-04-08 17:55:00|600.34|587.54|600.41|587.61|601.67|588.87|599.92|587.12|301
1680976800000|2023-04-08 18:00:00|600.4|587.6|599.87|587.07|600.67|587.87|599.85|587.05|220
1680977100000|2023-04-08 18:05:00|599.83|587.03|600.39|587.59|600.45|587.65|599.7|586.9|143
1680977400000|2023-04-08 18:10:00|600.41|587.61|601.79|588.99|601.9|589.1|600.4|587.6|212
1680977700000|2023-04-08 18:15:00|601.77|588.97|601.95|589.15|602.04|589.24|600.94|588.14|195
1680978000000|2023-04-08 18:20:00|601.94|589.14|601.84|589.04|602.13|589.33|601.73|588.93|139
1680978300000|2023-04-08 18:25:00|601.85|589.05|601.79|588.99|602.19|589.39|601.31|588.51|241
1680978600000|2023-04-08 18:30:00|601.82|589.02|601.71|588.91|602.22|589.42|601.71|588.91|212
1680978900000|2023-04-08 18:35:00|601.68|588.88|599.82|587.02|601.73|588.93|599.35|586.55|281
1680979200000|2023-04-08 18:40:00|599.81|587.01|599.51|586.71|599.99|587.19|599.47|586.67|180
1680979500000|2023-04-08 18:45:00|599.5|586.7|598.4|585.6|599.65|586.85|598.4|585.6|145
1680979800000|2023-04-08 18:50:00|598.42|585.62|597.36|584.56|598.42|585.62|596.71|583.91|330
1680980100000|2023-04-08 18:55:00|597.38|584.58|597.03|584.23|597.63|584.83|596.88|584.08|306
1680980400000|2023-04-08 19:00:00|596.98|584.18|597.56|584.76|597.7|584.9|595.84|583.04|449
1680980700000|2023-04-08 19:05:00|597.55|584.75|599.8|587|600.79|587.99|597.33|584.53|477
1680981000000|2023-04-08 19:10:00|599.78|586.98|599.82|587.02|599.84|587.04|599.35|586.55|157
1680981300000|2023-04-08 19:15:00|599.83|587.03|599.72|586.92|599.83|587.03|599.51|586.71|199
1680981600000|2023-04-08 19:20:00|599.71|586.91|599.48|586.68|599.77|586.97|599.26|586.46|205
1680981900000|2023-04-08 19:25:00|599.47|586.67|599.31|586.51|599.69|586.89|599.28|586.48|202
1680982200000|2023-04-08 19:30:00|599.3|586.5|597.45|584.65|599.4|586.6|597.32|584.52|254
1680982500000|2023-04-08 19:35:00|597.39|584.59|597.57|584.77|597.9|585.1|597.33|584.53|190
1680982800000|2023-04-08 19:40:00|597.55|584.75|598.4|585.6|598.4|585.6|597.52|584.72|218
1680983100000|2023-04-08 19:45:00|598.41|585.61|598.27|585.47|599.91|587.11|598.23|585.43|68
1680983400000|2023-04-08 19:50:00|598.28|585.48|598.46|585.66|599.06|586.26|598.28|585.48|172
1680983700000|2023-04-08 19:55:00|598.48|585.68|598.37|585.57|598.95|586.15|598.34|585.54|175
1680984000000|2023-04-08 20:00:00|598.35|585.55|598.27|585.47|598.44|585.64|598.06|585.26|185
1680984300000|2023-04-08 20:05:00|598.28|585.48|598.56|585.76|598.57|585.77|598.25|585.45|159
1680984600000|2023-04-08 20:10:00|598.52|585.72|598.44|585.64|598.52|585.72|598.32|585.52|97
1680984900000|2023-04-08 20:15:00|598.45|585.65|599.3|586.5|599.31|586.51|598.38|585.58|192
1680985200000|2023-04-08 20:20:00|599.29|586.49|598.93|586.13|599.33|586.53|598.87|586.07|137
1680985500000|2023-04-08 20:25:00|598.94|586.14|599.23|586.43|599.33|586.53|598.93|586.13|128
1680985800000|2023-04-08 20:30:00|599.22|586.42|598.95|586.15|599.42|586.62|598.9|586.1|101
1680986100000|2023-04-08 20:35:00|598.96|586.16|600.26|587.46|600.82|588.02|598.96|586.16|258
1680986400000|2023-04-08 20:40:00|600.25|587.45|600.05|587.25|600.25|587.45|599.99|587.19|69
1680986700000|2023-04-08 20:45:00|600.06|587.26|598.39|585.59|600.1|587.3|597.59|584.79|129
1680987000000|2023-04-08 20:50:00|598.38|585.58|598.28|585.48|598.48|585.68|598.11|585.31|160
1680987300000|2023-04-08 20:55:00|598.26|585.46|597.95|585.15|598.28|585.48|597.92|585.12|114
1680987600000|2023-04-08 21:00:00|597.96|585.16|598.38|585.58|598.8|586|597.96|585.16|146
1680987900000|2023-04-08 21:05:00|598.39|585.59|597.93|585.13|598.39|585.59|597.91|585.11|182
1680988200000|2023-04-08 21:10:00|597.92|585.12|598.79|585.99|598.84|586.04|597.89|585.09|154
1680988500000|2023-04-08 21:15:00|598.78|585.98|599.21|586.41|599.21|586.41|598.77|585.97|135
1680988800000|2023-04-08 21:20:00|599.14|586.34|599.04|586.24|599.29|586.49|599.03|586.23|98
1680989100000|2023-04-08 21:25:00|599.02|586.22|598.87|586.07|599.09|586.29|598.74|585.94|122
1680989400000|2023-04-08 21:30:00|598.85|586.05|598.32|585.52|598.85|586.05|598.29|585.49|189
1680989700000|2023-04-08 21:35:00|598.3|585.5|598.5|585.7|598.5|585.7|598.28|585.48|58
1680990000000|2023-04-08 21:40:00|598.36|585.56|598.21|585.41|598.48|585.68|598.15|585.35|60
1680990300000|2023-04-08 21:45:00|598.22|585.42|597.85|585.05|598.33|585.53|597.83|585.03|106
1680990600000|2023-04-08 21:50:00|597.93|585.13|598.27|585.47|598.28|585.48|597.87|585.07|111
1680990900000|2023-04-08 21:55:00|598.28|585.48|598.51|585.71|598.51|585.71|598.2|585.4|84
1680991200000|2023-04-08 22:00:00|598.45|585.65|597.55|584.75|598.51|585.71|597.37|584.57|251
1680991500000|2023-04-08 22:05:00|597.53|584.73|597.55|584.75|597.58|584.78|597.29|584.49|148
1680991800000|2023-04-08 22:10:00|597.56|584.76|597.65|584.85|597.96|585.16|597.56|584.76|149
1680992100000|2023-04-08 22:15:00|597.63|584.83|597.37|584.57|597.64|584.84|597.22|584.42|77
1680992400000|2023-04-08 22:20:00|597.38|584.58|596.89|584.09|597.57|584.77|596.89|584.09|110
1680992700000|2023-04-08 22:25:00|596.88|584.08|595.79|582.99|596.89|584.09|595.79|582.99|242
1680993000000|2023-04-08 22:30:00|595.77|582.97|596.09|583.29|596.09|583.29|595.67|582.87|117
1680993300000|2023-04-08 22:35:00|596.1|583.3|596.81|584.01|596.88|584.08|596.07|583.27|223
1680993600000|2023-04-08 22:40:00|596.83|584.03|597.56|584.76|597.62|584.82|596.83|584.03|110
1680993900000|2023-04-08 22:45:00|597.55|584.75|597.59|584.79|600.19|589.49|597.32|584.52|157
1680994200000|2023-04-08 22:50:00|597.58|584.78|596.93|584.13|598.14|588.74|596.83|584.03|121
1680994500000|2023-04-08 22:55:00|596.95|584.15|597.63|584.83|597.93|585.13|596.85|584.05|189
1680994800000|2023-04-08 23:00:00|597.62|584.82|598.73|585.93|598.73|585.93|597.44|584.64|193
1680995100000|2023-04-08 23:05:00|598.69|585.89|600.27|587.47|600.28|587.48|598.69|585.89|194
1680995400000|2023-04-08 23:10:00|600.28|587.48|600.4|587.6|600.74|587.94|600.27|587.47|161
1680995700000|2023-04-08 23:15:00|600.39|587.59|599.94|587.14|600.53|587.73|599.93|587.13|74
1680996000000|2023-04-08 23:20:00|599.93|587.13|599.58|586.78|599.93|587.13|599.46|586.66|99
1680996300000|2023-04-08 23:25:00|599.77|586.97|599.4|586.6|599.77|586.97|599.4|586.6|65
1680996600000|2023-04-08 23:30:00|599.57|586.77|598.82|586.02|599.89|587.09|598.74|585.94|123
1680996900000|2023-04-08 23:35:00|598.83|586.03|598.88|586.08|598.91|586.11|598.73|585.93|69
1680997200000|2023-04-08 23:40:00|598.82|586.02|598.77|585.97|598.97|586.17|598.57|585.77|229
1680997500000|2023-04-08 23:45:00|598.76|585.96|598.63|585.83|598.82|586.02|598.63|585.83|82
1680997800000|2023-04-08 23:50:00|598.64|585.84|598.08|585.28|598.75|585.95|598.06|585.26|170
1680998100000|2023-04-08 23:55:00|598.02|585.22|597.75|584.95|598.24|585.44|597.68|584.88|139
1680998400000|2023-04-09 00:00:00|597.76|584.96|598.72|585.92|598.79|585.99|597.75|584.95|172
1680998700000|2023-04-09 00:05:00|598.73|585.93|598.97|586.17|598.99|586.19|598.71|585.91|145
1680999000000|2023-04-09 00:10:00|598.94|586.14|599.14|586.34|599.22|586.42|598.91|586.11|106
1680999300000|2023-04-09 00:15:00|599.13|586.33|598.93|586.13|599.14|586.34|598.82|586.02|120
1680999600000|2023-04-09 00:20:00|598.94|586.14|598.69|585.89|598.94|586.14|598.67|585.87|144
1680999900000|2023-04-09 00:25:00|598.64|585.84|599.21|586.41|599.21|586.41|598.57|585.77|106
1681000200000|2023-04-09 00:30:00|599.31|586.51|599.29|586.49|599.75|586.95|599.17|586.37|200
1681000500000|2023-04-09 00:35:00|599.28|586.48|599.13|586.33|599.33|586.53|599.12|586.32|69
1681000800000|2023-04-09 00:40:00|599.14|586.34|598.71|585.91|599.14|586.34|598.53|585.73|156
1681001100000|2023-04-09 00:45:00|598.72|585.92|599.94|587.14|600.14|587.34|598.71|585.91|305
1681001400000|2023-04-09 00:50:00|599.93|587.13|599.97|587.17|600.27|587.47|599.88|587.08|186
1681001700000|2023-04-09 00:55:00|599.93|587.13|599.25|586.45|599.93|587.13|599.24|586.44|138
1681002000000|2023-04-09 01:00:00|599.24|586.44|599.07|586.27|599.24|586.44|598.86|586.06|122
1681002300000|2023-04-09 01:05:00|599.06|586.26|599.46|586.66|599.52|586.72|599.02|586.22|118
1681002600000|2023-04-09 01:10:00|599.45|586.65|602.14|589.34|602.2|589.4|599.45|586.65|293
1681002900000|2023-04-09 01:15:00|602.15|589.35|600.85|588.05|602.23|589.43|600.84|588.04|183
1681003200000|2023-04-09 01:20:00|600.84|588.04|600.57|587.77|601.36|588.56|600.55|587.75|196
1681003500000|2023-04-09 01:25:00|600.58|587.78|600.26|587.46|600.96|588.16|600.25|587.45|148
1681003800000|2023-04-09 01:30:00|600.25|587.45|600.57|587.77|600.67|587.87|600.21|587.41|156
1681004100000|2023-04-09 01:35:00|600.56|587.76|600.21|587.41|600.71|587.91|599.83|587.03|168
1681004400000|2023-04-09 01:40:00|600.2|587.4|601.1|588.3|601.16|588.36|600.2|587.4|118
1681004700000|2023-04-09 01:45:00|601.06|588.26|600.86|588.06|601.23|588.43|600.79|587.99|150
1681005000000|2023-04-09 01:50:00|600.87|588.07|599.89|587.09|600.94|588.14|599.83|587.03|219
1681005300000|2023-04-09 01:55:00|599.85|587.05|602.1|589.3|602.14|589.34|599.22|586.42|271
1681005600000|2023-04-09 02:00:00|602|589.2|601.05|588.25|602.07|589.27|601.05|588.25|128
1681005900000|2023-04-09 02:05:00|601.12|588.32|600.7|587.9|601.14|588.34|599.38|586.58|146
1681006200000|2023-04-09 02:10:00|600.67|587.87|600.44|587.64|600.72|587.92|600.44|587.64|72
1681006500000|2023-04-09 02:15:00|600.45|587.65|600.19|587.39|600.46|587.66|600.19|587.39|120
1681006800000|2023-04-09 02:20:00|600.18|587.38|599.66|586.86|600.35|587.55|599.65|586.85|120
1681007100000|2023-04-09 02:25:00|599.7|586.9|600.32|587.52|600.33|587.53|599.42|586.62|143
1681007400000|2023-04-09 02:30:00|600.31|587.51|600.69|587.89|602.19|589.39|600.31|587.51|169
1681007700000|2023-04-09 02:35:00|600.75|587.95|599.99|587.19|600.75|587.95|599.97|587.17|198
1681008000000|2023-04-09 02:40:00|599.98|587.18|600.54|587.74|600.56|587.76|599.98|587.18|108
1681008300000|2023-04-09 02:45:00|600.55|587.75|599.85|587.05|600.59|587.79|599.79|586.99|162
1681008600000|2023-04-09 02:50:00|599.84|587.04|599.83|587.03|600.09|587.29|599.63|586.83|174
1681008900000|2023-04-09 02:55:00|599.8|587|599.37|586.57|599.95|587.15|599.19|586.39|226
1681009200000|2023-04-09 03:00:00|599.35|586.55|599.39|586.59|599.64|586.84|599.06|586.26|137
1681009500000|2023-04-09 03:05:00|599.38|586.58|598.51|585.71|599.38|586.58|598.28|585.48|138
1681009800000|2023-04-09 03:10:00|598.5|585.7|598.07|585.27|598.64|585.84|598.01|585.21|148
1681010100000|2023-04-09 03:15:00|598.03|585.23|597.53|584.73|598.11|585.31|597.5|584.7|146
1681010400000|2023-04-09 03:20:00|597.54|584.74|598.39|585.59|598.53|585.73|597.54|584.74|194
1681010700000|2023-04-09 03:25:00|598.37|585.57|598.85|586.05|598.85|586.05|598.31|585.51|132
1681011000000|2023-04-09 03:30:00|598.81|586.01|598.65|585.85|599.06|586.26|598.63|585.83|103
1681011300000|2023-04-09 03:35:00|598.67|585.87|598.84|586.04|599.15|586.35|598.58|585.78|97
1681011600000|2023-04-09 03:40:00|598.89|586.09|598.56|585.76|599|586.2|598.52|585.72|78
1681011900000|2023-04-09 03:45:00|598.61|585.81|597.88|585.08|598.79|585.99|597.88|585.08|148
1681012200000|2023-04-09 03:50:00|597.87|585.07|595.67|582.87|597.88|585.08|595.64|582.84|255
1681012500000|2023-04-09 03:55:00|595.68|582.88|596.06|583.26|596.48|583.68|595.64|582.84|221
1681012800000|2023-04-09 04:00:00|596.05|583.25|596.01|583.21|596.05|583.25|595.56|582.76|131
1681013100000|2023-04-09 04:05:00|595.94|583.14|596.53|583.73|596.64|583.84|595.93|583.13|78
1681013400000|2023-04-09 04:10:00|596.52|583.72|596.56|583.76|597.17|584.37|596.52|583.72|125
1681013700000|2023-04-09 04:15:00|596.58|583.78|596.07|583.27|598.5|588.46|596.05|583.25|103
1681014000000|2023-04-09 04:20:00|596.04|583.24|596.1|583.3|596.5|583.7|595.95|583.15|120
1681014300000|2023-04-09 04:25:00|596.11|583.31|596.93|584.13|596.99|584.19|596.11|583.31|103
1681014600000|2023-04-09 04:30:00|596.92|584.12|596.08|583.28|597.08|584.28|596.07|583.27|154
1681014900000|2023-04-09 04:35:00|596.07|583.27|596.85|584.05|596.85|584.05|596.04|583.24|143
1681015200000|2023-04-09 04:40:00|596.86|584.06|597.13|584.33|597.22|584.42|596.74|583.94|146
1681015500000|2023-04-09 04:45:00|597.21|584.41|597|584.2|597.32|584.52|597|584.2|120
1681015800000|2023-04-09 04:50:00|597.01|584.21|597.35|584.55|597.37|584.57|597|584.2|155
1681016100000|2023-04-09 04:55:00|597.37|584.57|597.49|584.69|597.5|584.7|597.21|584.41|111
1681016400000|2023-04-09 05:00:00|597.52|584.72|597.27|584.47|597.61|584.81|597.15|584.35|142
1681016700000|2023-04-09 05:05:00|597.28|584.48|597.28|584.48|597.28|584.48|596.83|584.03|144
1681017000000|2023-04-09 05:10:00|597.26|584.46|597.44|584.64|597.56|584.76|597.08|584.28|170
1681017300000|2023-04-09 05:15:00|597.47|584.67|597.41|584.61|598.07|585.27|597.37|584.57|184
1681017600000|2023-04-09 05:20:00|597.42|584.62|597.36|584.56|597.51|584.71|597.18|584.38|115
1681017900000|2023-04-09 05:25:00|597.37|584.57|598.36|585.56|598.36|585.56|597.36|584.56|129
1681018200000|2023-04-09 05:30:00|598.31|585.51|597.91|585.11|598.47|585.67|597.85|585.05|122
1681018500000|2023-04-09 05:35:00|597.88|585.08|597.68|584.88|597.93|585.13|597.65|584.85|165
1681018800000|2023-04-09 05:40:00|597.69|584.89|597.6|584.8|597.8|585|597.43|584.63|125
1681019100000|2023-04-09 05:45:00|597.58|584.78|597.39|584.59|597.68|584.88|597.37|584.57|60
1681019400000|2023-04-09 05:50:00|597.4|584.6|597.9|585.1|598.26|585.46|596.56|583.76|332
1681019700000|2023-04-09 05:55:00|597.92|585.12|596.13|583.33|598.03|585.23|596.12|583.32|153
1681020000000|2023-04-09 06:00:00|596.04|583.24|591.77|578.97|597.1|584.3|591.61|578.81|634
1681020300000|2023-04-09 06:05:00|591.76|578.96|593.76|580.96|593.83|581.03|590.43|577.63|533
1681020600000|2023-04-09 06:10:00|593.84|581.04|593.73|580.93|593.89|581.09|591.93|579.13|444
1681020900000|2023-04-09 06:15:00|593.74|580.94|592.17|579.37|593.74|580.94|592.08|579.28|380
1681021200000|2023-04-09 06:20:00|592.16|579.36|592.22|579.42|592.38|579.58|591.78|578.98|314
1681021500000|2023-04-09 06:25:00|592.23|579.43|593.2|580.4|593.2|580.4|592.17|579.37|206
1681021800000|2023-04-09 06:30:00|593.19|580.39|593.33|580.53|593.68|580.88|593.19|580.39|211
1681022100000|2023-04-09 06:35:00|593.32|580.52|592.47|579.67|593.33|580.53|592.4|579.6|220
1681022400000|2023-04-09 06:40:00|592.5|579.7|592.54|579.74|592.73|579.93|592.09|579.29|179
1681022700000|2023-04-09 06:45:00|592.56|579.76|593.27|580.47|593.47|580.67|592.49|579.69|235
1681023000000|2023-04-09 06:50:00|593.28|580.48|593.11|580.31|593.32|580.52|592.71|579.91|237
1681023300000|2023-04-09 06:55:00|593.12|580.32|592.34|579.54|593.23|580.43|592.16|579.36|263
1681023600000|2023-04-09 07:00:00|592.32|579.52|591.67|578.87|592.33|579.53|591.5|578.7|213
1681023900000|2023-04-09 07:05:00|591.65|578.85|591.54|578.74|591.69|578.89|591.12|578.32|257
1681024200000|2023-04-09 07:10:00|591.55|578.75|591.83|579.03|592.14|579.34|591.55|578.75|197
1681024500000|2023-04-09 07:15:00|591.84|579.04|591.51|578.71|591.93|579.13|591.39|578.59|243
1681024800000|2023-04-09 07:20:00|591.52|578.72|591.79|578.99|591.8|579|591.12|578.32|297
1681025100000|2023-04-09 07:25:00|591.77|578.97|591.9|579.1|591.98|579.18|591.66|578.86|172
1681025400000|2023-04-09 07:30:00|591.91|579.11|592.3|579.5|592.4|579.6|591.91|579.11|133
1681025700000|2023-04-09 07:35:00|592.29|579.49|591.08|578.28|592.3|579.5|591.04|578.24|170
1681026000000|2023-04-09 07:40:00|591.09|578.29|591.64|578.84|591.77|578.97|590.88|578.08|201
1681026300000|2023-04-09 07:45:00|591.63|578.83|591.63|578.83|591.71|578.91|591.1|578.3|196
1681026600000|2023-04-09 07:50:00|591.7|578.9|591.88|579.08|592.26|579.46|591.63|578.83|119
1681026900000|2023-04-09 07:55:00|591.9|579.1|591.46|578.66|591.95|579.15|591.22|578.42|128
1681027200000|2023-04-09 08:00:00|591.47|578.67|592.01|579.21|592.04|579.24|591.45|578.65|119
1681027500000|2023-04-09 08:05:00|592.03|579.23|592.35|579.55|592.5|579.7|592.01|579.21|118
1681027800000|2023-04-09 08:10:00|592.36|579.56|592.44|579.64|592.44|579.64|592.27|579.47|40
1681028100000|2023-04-09 08:15:00|592.39|579.59|592.69|579.89|592.79|579.99|592.14|579.34|110
1681028400000|2023-04-09 08:20:00|592.64|579.84|591.98|579.18|592.66|579.86|591.98|579.18|91
1681028700000|2023-04-09 08:25:00|591.97|579.17|591.41|578.61|592.06|579.26|591.17|578.37|150
1681029000000|2023-04-09 08:30:00|591.4|578.6|591.46|578.66|591.51|578.71|591.15|578.35|140
1681029300000|2023-04-09 08:35:00|591.45|578.65|590.94|578.14|591.73|578.93|590.27|577.47|254
1681029600000|2023-04-09 08:40:00|590.95|578.15|591.01|578.21|591.01|578.21|590.52|577.72|219
1681029900000|2023-04-09 08:45:00|591.02|578.22|591.15|578.35|591.27|578.47|590.46|577.66|201
1681030200000|2023-04-09 08:50:00|591.16|578.36|591.78|578.98|591.84|579.04|591.15|578.35|142
1681030500000|2023-04-09 08:55:00|591.75|578.95|592.14|579.34|592.14|579.34|591.75|578.95|134
1681030800000|2023-04-09 09:00:00|592.13|579.33|591.76|578.96|592.15|579.35|591.75|578.95|114
1681031100000|2023-04-09 09:05:00|591.73|578.93|592.08|579.28|592.16|579.36|591.71|578.91|131
1681031400000|2023-04-09 09:10:00|592.07|579.27|592.29|579.49|592.32|579.52|592.07|579.27|95
1681031700000|2023-04-09 09:15:00|592.3|579.5|592.24|579.44|592.74|579.94|592.17|579.37|157
1681032000000|2023-04-09 09:20:00|592.31|579.51|592.51|579.71|592.51|579.71|591.96|579.16|88
1681032300000|2023-04-09 09:25:00|592.52|579.72|592.15|579.35|592.52|579.72|591.8|579|83
1681032600000|2023-04-09 09:30:00|592.16|579.36|591.65|578.85|592.16|579.36|591.64|578.84|91
1681032900000|2023-04-09 09:35:00|591.66|578.86|591.49|578.69|591.67|578.87|591.31|578.51|121
1681033200000|2023-04-09 09:40:00|591.48|578.68|591.81|579.01|591.94|579.14|591.32|578.52|159
1681033500000|2023-04-09 09:45:00|591.83|579.03|592.05|579.25|592.06|579.26|591.75|578.95|125
1681033800000|2023-04-09 09:50:00|592.04|579.24|591.89|579.09|592.34|579.54|591.89|579.09|154
1681034100000|2023-04-09 09:55:00|591.88|579.08|591.76|578.96|591.98|579.18|591.7|578.9|160
1681034400000|2023-04-09 10:00:00|591.72|578.92|591.23|578.43|591.85|579.05|591.18|578.38|211
1681034700000|2023-04-09 10:05:00|591.22|578.42|592.11|579.31|592.11|579.31|591.22|578.42|147
1681035000000|2023-04-09 10:10:00|592.12|579.32|592.42|579.62|592.5|579.7|592.03|579.23|185
1681035300000|2023-04-09 10:15:00|592.4|579.6|592.52|579.72|592.79|579.99|592.32|579.52|159
1681035600000|2023-04-09 10:20:00|592.5|579.7|593.13|580.33|593.18|580.38|592.09|579.29|253
1681035900000|2023-04-09 10:25:00|593.1|580.3|593.24|580.44|593.28|580.48|592.93|580.13|271
1681036200000|2023-04-09 10:30:00|593.25|580.45|592.93|580.13|593.26|580.46|592.79|579.99|148
1681036500000|2023-04-09 10:35:00|592.94|580.14|593.27|580.47|593.28|580.48|592.8|580|149
1681036800000|2023-04-09 10:40:00|593.28|580.48|593.4|580.6|593.42|580.62|592.85|580.05|205
1681037100000|2023-04-09 10:45:00|593.39|580.59|594.05|581.25|594.12|581.32|593.15|580.35|152
1681037400000|2023-04-09 10:50:00|594.06|581.26|593.17|580.37|594.36|581.56|592.84|580.04|210
1681037700000|2023-04-09 10:55:00|593.18|580.38|593.73|580.93|593.76|580.96|592.85|580.05|357
1681038000000|2023-04-09 11:00:00|593.71|580.91|592.81|580.01|593.72|580.92|592.79|579.99|248
1681038300000|2023-04-09 11:05:00|592.79|579.99|592.72|579.92|592.85|580.05|592.48|579.68|293
1681038600000|2023-04-09 11:10:00|592.7|579.9|592.26|579.46|592.94|580.14|592.26|579.46|176
1681038900000|2023-04-09 11:15:00|592.28|579.48|592.84|580.04|592.9|580.1|592.28|579.48|298
1681039200000|2023-04-09 11:20:00|592.85|580.05|592.74|579.94|592.85|580.05|592.22|579.42|388
1681039500000|2023-04-09 11:25:00|592.75|579.95|592.92|580.12|593.01|580.21|592.6|579.8|281
1681039800000|2023-04-09 11:30:00|592.94|580.14|593.73|580.93|593.74|580.94|592.69|579.89|280
1681040100000|2023-04-09 11:35:00|593.74|580.94|593.7|580.9|594.08|581.28|593.18|580.38|315
1681040400000|2023-04-09 11:40:00|593.71|580.91|594.29|581.49|594.32|581.52|593.2|580.4|373
1681040700000|2023-04-09 11:45:00|594.31|581.51|594.63|581.83|594.72|581.92|594.09|581.29|195
1681041000000|2023-04-09 11:50:00|594.64|581.84|594.77|581.97|594.77|581.97|594.27|581.47|218
1681041300000|2023-04-09 11:55:00|594.76|581.96|594.63|581.83|594.99|582.19|594.43|581.63|219
1681041600000|2023-04-09 12:00:00|594.64|581.84|594.24|581.44|594.64|581.84|593.95|581.15|203
1681041900000|2023-04-09 12:05:00|594.23|581.43|594.34|581.54|594.61|581.81|594.11|581.31|210
1681042200000|2023-04-09 12:10:00|594.33|581.53|594.36|581.56|594.61|581.81|594.32|581.52|162
1681042500000|2023-04-09 12:15:00|594.34|581.54|594.89|582.09|594.91|582.11|594.33|581.53|133
1681042800000|2023-04-09 12:20:00|594.87|582.07|595.66|582.86|595.7|582.9|594.83|582.03|275
1681043100000|2023-04-09 12:25:00|595.67|582.87|595.73|582.93|595.81|583.01|595.52|582.72|189
1681043400000|2023-04-09 12:30:00|595.71|582.91|595.35|582.55|595.88|583.08|595.33|582.53|278
1681043700000|2023-04-09 12:35:00|595.33|582.53|594.98|582.18|595.37|582.57|594.93|582.13|245
1681044000000|2023-04-09 12:40:00|594.97|582.17|594.76|581.96|595.35|582.55|594.64|581.84|238
1681044300000|2023-04-09 12:45:00|594.77|581.97|594.75|581.95|594.92|582.12|594.59|581.79|103
1681044600000|2023-04-09 12:50:00|594.74|581.94|594.68|581.88|594.95|582.15|594.31|581.51|222
1681044900000|2023-04-09 12:55:00|594.67|581.87|594.4|581.6|594.78|581.98|594.27|581.47|171
1681045200000|2023-04-09 13:00:00|594.41|581.61|593.47|580.67|594.43|581.63|593.32|580.52|198
1681045500000|2023-04-09 13:05:00|593.48|580.68|593.58|580.78|593.97|581.17|593.48|580.68|151
1681045800000|2023-04-09 13:10:00|593.59|580.79|593.84|581.04|593.93|581.13|593.58|580.78|181
1681046100000|2023-04-09 13:15:00|593.83|581.03|593.51|580.71|593.89|581.09|593.51|580.71|212
1681046400000|2023-04-09 13:20:00|593.5|580.7|592.15|579.35|593.5|580.7|592.07|579.27|212
1681046700000|2023-04-09 13:25:00|592.12|579.32|591.73|578.93|592.21|579.41|591.69|578.89|233
1681047000000|2023-04-09 13:30:00|591.74|578.94|591.71|578.91|591.8|579|591.51|578.71|294
1681047300000|2023-04-09 13:35:00|591.77|578.97|592.72|579.92|592.73|579.93|591.65|578.85|260
1681047600000|2023-04-09 13:40:00|592.71|579.91|592.69|579.89|592.79|579.99|592.52|579.72|201
1681047900000|2023-04-09 13:45:00|592.68|579.88|592.78|579.98|592.93|580.13|592.66|579.86|166
1681048200000|2023-04-09 13:50:00|592.76|579.96|592.97|580.17|592.97|580.17|592.7|579.9|172
1681048500000|2023-04-09 13:55:00|592.98|580.18|593.41|580.61|593.47|580.67|592.89|580.09|144
1681048800000|2023-04-09 14:00:00|593.42|580.62|592.96|580.16|593.45|580.65|592.89|580.09|200
1681049100000|2023-04-09 14:05:00|592.98|580.18|592.74|579.94|593.21|580.41|592.71|579.91|120
1681049400000|2023-04-09 14:10:00|592.73|579.93|592.89|580.09|593.14|580.34|592.73|579.93|158
1681049700000|2023-04-09 14:15:00|592.88|580.08|592.68|579.88|593.06|580.26|592.56|579.76|183
1681050000000|2023-04-09 14:20:00|592.67|579.87|589.62|576.82|592.67|579.87|589|576.2|563
1681050300000|2023-04-09 14:25:00|589.63|576.83|590.81|578.01|590.82|578.02|589.11|576.31|383
1681050600000|2023-04-09 14:30:00|590.82|578.02|590.4|577.6|590.82|578.02|589.67|576.87|337
1681050900000|2023-04-09 14:35:00|590.41|577.61|591.41|578.61|591.45|578.65|590.33|577.53|278
1681051200000|2023-04-09 14:40:00|591.4|578.6|591.42|578.62|591.44|578.64|590.87|578.07|246
1681051500000|2023-04-09 14:45:00|591.43|578.63|591.6|578.8|591.75|578.95|591.41|578.61|227
1681051800000|2023-04-09 14:50:00|591.62|578.82|592.13|579.33|592.17|579.37|591.62|578.82|78
1681052100000|2023-04-09 14:55:00|592.15|579.35|592.39|579.59|592.46|579.66|592.13|579.33|157
1681052400000|2023-04-09 15:00:00|592.35|579.55|592.29|579.49|592.41|579.61|592.2|579.4|136
1681052700000|2023-04-09 15:05:00|592.27|579.47|591.85|579.05|592.3|579.5|591.73|578.93|67
1681053000000|2023-04-09 15:10:00|591.83|579.03|592.56|579.76|592.59|579.79|591.83|579.03|135
1681053300000|2023-04-09 15:15:00|592.58|579.78|591.8|579|592.87|580.07|591.57|578.77|287
1681053600000|2023-04-09 15:20:00|591.81|579.01|591.36|578.56|591.81|579.01|591.28|578.48|218
1681053900000|2023-04-09 15:25:00|591.37|578.57|591.68|578.88|591.68|578.88|591|578.2|280
1681054200000|2023-04-09 15:30:00|591.69|578.89|590.85|578.05|592.02|579.22|590.85|578.05|271
1681054500000|2023-04-09 15:35:00|590.89|578.09|591.25|578.45|591.29|578.49|590.89|578.09|184
1681054800000|2023-04-09 15:40:00|591.32|578.52|592.34|579.54|592.36|579.56|591.32|578.52|268
1681055100000|2023-04-09 15:45:00|592.33|579.53|592.38|579.58|592.66|579.86|592.25|579.45|366
1681055400000|2023-04-09 15:50:00|592.37|579.57|591.58|578.78|592.45|579.65|591.58|578.78|381
1681055700000|2023-04-09 15:55:00|591.59|578.79|591.22|578.42|591.71|578.91|591.19|578.39|446
1681056000000|2023-04-09 16:00:00|591.2|578.4|591.42|578.62|591.56|578.76|590.95|578.15|415
1681056300000|2023-04-09 16:05:00|591.41|578.61|591.24|578.44|591.47|578.67|591.23|578.43|429
1681056600000|2023-04-09 16:10:00|591.23|578.43|590.83|578.03|591.23|578.43|590.64|577.84|356
1681056900000|2023-04-09 16:15:00|590.75|577.95|590.12|577.32|590.84|578.04|590.04|577.24|269
1681057200000|2023-04-09 16:20:00|590.13|577.33|590.93|578.13|591.05|578.25|589.75|576.95|376
1681057500000|2023-04-09 16:25:00|590.98|578.18|590.91|578.11|591.09|578.29|590.69|577.89|291
1681057800000|2023-04-09 16:30:00|590.89|578.09|591.1|578.3|591.72|578.92|590.89|578.09|313
1681058100000|2023-04-09 16:35:00|591.11|578.31|591.38|578.58|591.51|578.71|591.05|578.25|225
1681058400000|2023-04-09 16:40:00|591.4|578.6|591.41|578.61|592.05|579.25|591.36|578.56|292
1681058700000|2023-04-09 16:45:00|591.39|578.59|591.7|578.9|592.38|579.58|591.39|578.59|375
1681059000000|2023-04-09 16:50:00|591.71|578.91|591.64|578.84|591.79|578.99|591.57|578.77|146
1681059300000|2023-04-09 16:55:00|591.63|578.83|591.63|578.83|591.74|578.94|591.52|578.72|105
1681059600000|2023-04-09 17:00:00|591.64|578.84|590.8|578|591.68|578.88|590.63|577.83|276
1681059900000|2023-04-09 17:05:00|590.82|578.02|590.73|577.93|591.01|578.21|590.53|577.73|168
1681060200000|2023-04-09 17:10:00|590.78|577.98|590.56|577.76|590.87|578.07|590.5|577.7|281
1681060500000|2023-04-09 17:15:00|590.54|577.74|589.94|577.14|590.67|577.87|589.93|577.13|196
1681060800000|2023-04-09 17:20:00|589.93|577.13|589.89|577.09|590.02|577.22|589.77|576.97|373
1681061100000|2023-04-09 17:25:00|589.9|577.1|590.22|577.42|590.24|577.44|589.82|577.02|259
1681061400000|2023-04-09 17:30:00|590.2|577.4|589.23|576.43|590.2|577.4|589.05|576.25|298
1681061700000|2023-04-09 17:35:00|589.22|576.42|589.84|577.04|589.86|577.06|589.03|576.23|291
1681062000000|2023-04-09 17:40:00|589.83|577.03|588.96|576.16|589.93|577.13|588.93|576.13|229
1681062300000|2023-04-09 17:45:00|588.95|576.15|589.25|576.45|589.36|576.56|588.72|575.92|256
1681062600000|2023-04-09 17:50:00|589.24|576.44|590.36|577.56|590.41|577.61|589.24|576.44|194
1681062900000|2023-04-09 17:55:00|590.37|577.57|590.61|577.81|590.7|577.9|590.21|577.41|123
1681063200000|2023-04-09 18:00:00|590.59|577.79|590.34|577.54|590.62|577.82|590.31|577.51|215
1681063500000|2023-04-09 18:05:00|590.33|577.53|590.22|577.42|590.56|577.76|590.04|577.24|310
1681063800000|2023-04-09 18:10:00|590.23|577.43|590.16|577.36|590.24|577.44|589.99|577.19|198
1681064100000|2023-04-09 18:15:00|590.14|577.34|590.31|577.51|590.6|577.8|590.14|577.34|325
1681064400000|2023-04-09 18:20:00|590.32|577.52|589.89|577.09|590.41|577.61|589.88|577.08|265
1681064700000|2023-04-09 18:25:00|589.87|577.07|589.72|576.92|589.88|577.08|589.57|576.77|395
1681065000000|2023-04-09 18:30:00|589.74|576.94|590.86|578.06|590.86|578.06|589.74|576.94|294
1681065300000|2023-04-09 18:35:00|590.85|578.05|591.18|578.38|591.39|578.59|590.83|578.03|150
1681065600000|2023-04-09 18:40:00|591.19|578.39|592.33|579.53|592.35|579.55|591.17|578.37|243
1681065900000|2023-04-09 18:45:00|592.39|579.59|592.64|579.84|592.7|579.9|592.08|579.28|165
1681066200000|2023-04-09 18:50:00|592.62|579.82|594.4|581.6|595.17|582.37|592.45|579.65|410
1681066500000|2023-04-09 18:55:00|594.41|581.61|594.63|581.83|594.98|582.18|594.16|581.36|412
1681066800000|2023-04-09 19:00:00|594.62|581.82|595.25|582.45|595.42|582.62|594.36|581.56|449
1681067100000|2023-04-09 19:05:00|595.26|582.46|594.97|582.17|595.86|583.06|594.84|582.04|263
1681067400000|2023-04-09 19:10:00|594.96|582.16|595.19|582.39|595.19|582.39|594.34|581.54|302
1681067700000|2023-04-09 19:15:00|595.22|582.42|597.11|584.31|597.43|584.63|595.22|582.42|583
1681068000000|2023-04-09 19:20:00|597.1|584.3|597.28|584.48|597.84|585.04|597.1|584.3|404
1681068300000|2023-04-09 19:25:00|597.26|584.46|596.48|583.68|597.71|584.91|596.48|583.68|370
1681068600000|2023-04-09 19:30:00|596.49|583.69|596.76|583.96|597.1|584.3|596.41|583.61|313
1681068900000|2023-04-09 19:35:00|596.77|583.97|595.65|581.35|596.84|584.04|594.85|580.75|407
1681069200000|2023-04-09 19:40:00|595.67|581.37|596.11|581.81|596.53|582.23|595.66|581.36|362
1681069500000|2023-04-09 19:45:00|596.12|581.82|596.35|582.05|596.91|582.61|596.12|581.82|346
1681069800000|2023-04-09 19:50:00|596.34|582.04|596.48|582.18|596.53|582.23|596.08|581.78|399
1681070100000|2023-04-09 19:55:00|596.49|582.19|596.34|582.04|596.67|582.37|596.16|581.86|386
1681070400000|2023-04-09 20:00:00|596.33|582.03|595.6|581.3|596.47|582.17|595.6|581.3|220
1681070700000|2023-04-09 20:05:00|595.61|581.31|595.32|581.02|595.61|581.31|595.23|580.93|325
1681071000000|2023-04-09 20:10:00|595.31|581.01|595.36|581.06|595.39|581.09|595.07|580.77|300
1681071300000|2023-04-09 20:15:00|595.37|581.07|596|581.7|596.01|581.71|595.36|581.06|323
1681071600000|2023-04-09 20:20:00|596.01|581.71|595.94|581.64|596.03|581.73|595.7|581.4|291
1681071900000|2023-04-09 20:25:00|595.93|581.63|595.86|581.56|596.05|581.75|595.79|581.49|342
1681072200000|2023-04-09 20:30:00|595.9|581.6|596.46|582.16|596.56|582.26|595.9|581.6|369
1681072500000|2023-04-09 20:35:00|596.48|582.18|596.73|582.43|596.79|582.49|596.44|582.14|412
1681072800000|2023-04-09 20:40:00|596.75|582.45|596.63|582.33|596.85|582.55|596.62|582.32|136
1681073100000|2023-04-09 20:45:00|596.62|582.32|595.85|581.55|596.7|582.4|595.81|581.51|255
1681073400000|2023-04-09 20:50:00|595.84|581.54|595.94|581.64|596.13|581.83|595.82|581.52|319
1681073700000|2023-04-09 20:55:00|595.93|581.63|596.27|581.97|596.32|582.02|595.89|581.59|288
1681074000000|2023-04-09 21:00:00|596.28|581.98|596.79|582.49|596.84|582.54|596.19|581.89|314
1681074300000|2023-04-09 21:05:00|596.8|582.5|596.59|582.29|596.9|582.6|596.55|582.25|113
1681074600000|2023-04-09 21:10:00|596.6|582.3|597.38|583.08|597.41|583.11|596.57|582.27|300
1681074900000|2023-04-09 21:15:00|597.37|583.07|596.4|583.6|597.4|583.65|596.36|582.85|167
1681075200000|2023-04-09 21:20:00|596.39|583.59|595.94|583.14|596.54|583.74|595.94|583.14|183
1681075500000|2023-04-09 21:25:00|595.95|583.15|597.03|584.23|597.08|584.28|595.92|583.12|404
1681075800000|2023-04-09 21:30:00|597.02|584.22|597.62|584.82|597.72|584.92|596.97|584.17|222
1681076100000|2023-04-09 21:35:00|597.63|584.83|597.63|584.83|597.85|585.05|597.37|584.57|336
1681076400000|2023-04-09 21:40:00|597.62|584.82|597.96|585.16|598.08|585.28|597.59|584.79|362
1681076700000|2023-04-09 21:45:00|597.94|585.14|599.23|586.43|599.3|586.5|597.91|585.11|365
1681077000000|2023-04-09 21:50:00|599.24|586.44|599.61|586.81|599.98|587.18|599.13|586.33|449
1681077300000|2023-04-09 21:55:00|599.62|586.82|599.59|586.79|600.15|587.35|599.56|586.76|393
1681077600000|2023-04-09 22:00:00|599.58|586.78|599.52|586.72|600.81|588.01|599.4|586.6|592
1681077900000|2023-04-09 22:05:00|599.6|586.8|600.5|587.7|600.57|587.77|599.49|586.69|405
1681078200000|2023-04-09 22:10:00|600.49|587.69|599.17|586.37|600.76|587.96|599.06|586.26|491
1681078500000|2023-04-09 22:15:00|599.21|586.41|600.12|587.32|600.58|587.78|599.21|586.41|463
1681078800000|2023-04-09 22:20:00|600.08|587.28|600.87|588.07|601.09|588.29|600.07|587.27|417
1681079100000|2023-04-09 22:25:00|600.84|588.04|600.86|588.06|601.32|588.52|600.76|587.96|260
1681079400000|2023-04-09 22:30:00|600.88|588.08|601.09|588.29|601.5|588.7|600.88|588.08|307
1681079700000|2023-04-09 22:35:00|601.1|588.3|599.37|586.57|601.11|588.31|599.25|586.45|496
1681080000000|2023-04-09 22:40:00|599.38|586.58|600.38|587.58|600.4|587.6|599.33|586.53|454
1681080300000|2023-04-09 22:45:00|600.39|587.59|600.72|587.92|600.82|588.02|600.19|587.39|299
1681080600000|2023-04-09 22:50:00|600.71|587.91|600.97|588.17|601.22|588.42|600.54|587.74|213
1681080900000|2023-04-09 22:55:00|600.95|588.15|600.83|588.03|601.14|588.34|600.5|587.7|302
1681081200000|2023-04-09 23:00:00|600.87|588.07|600.22|587.42|601.38|588.58|600.14|587.34|434
1681081500000|2023-04-09 23:05:00|600.23|587.43|599.25|586.45|600.3|587.5|598.88|586.08|353
1681081800000|2023-04-09 23:10:00|599.24|586.44|599.22|586.42|599.81|587.01|599.13|586.33|363
1681082100000|2023-04-09 23:15:00|599.25|586.45|599.15|586.35|599.39|586.59|599.05|586.25|251
1681082400000|2023-04-09 23:20:00|599.14|586.34|600.17|587.37|600.21|587.41|599.13|586.33|244
1681082700000|2023-04-09 23:25:00|600.18|587.38|599.09|586.29|600.23|587.43|599.03|586.23|267
1681083000000|2023-04-09 23:30:00|599.17|586.37|598.49|585.69|599.17|586.37|598.49|585.69|265
1681083300000|2023-04-09 23:35:00|598.48|585.68|598.4|585.6|598.77|585.97|598.36|585.56|193
1681083600000|2023-04-09 23:40:00|598.39|585.59|597.88|585.08|598.54|585.74|597.87|585.07|257
1681083900000|2023-04-09 23:45:00|597.93|585.13|598.27|585.47|598.27|585.47|597.75|584.95|329
1681084200000|2023-04-09 23:50:00|598.2|585.4|598.13|585.33|598.55|585.75|597.44|584.64|342
1681084500000|2023-04-09 23:55:00|598.14|585.34|598.13|585.33|598.62|585.82|598.08|585.28|290
1681084800000|2023-04-10 00:00:00|598.19|585.39|598.04|585.24|598.19|585.39|597.28|584.48|440
1681085100000|2023-04-10 00:05:00|598|585.2|599.27|586.47|599.33|586.53|597.95|585.15|407
1681085400000|2023-04-10 00:10:00|599.31|586.51|599.78|586.98|600.24|587.44|599.26|586.46|386
1681085700000|2023-04-10 00:15:00|599.95|587.15|598.74|585.94|600.18|587.38|598.5|585.7|395
1681086000000|2023-04-10 00:20:00|598.75|585.95|598.27|585.47|598.99|586.19|598.05|585.25|370
1681086300000|2023-04-10 00:25:00|598.3|585.5|599.24|586.44|599.52|586.72|598.23|585.43|336
1681086600000|2023-04-10 00:30:00|599.25|586.45|597.91|585.11|599.36|586.56|597.88|585.08|292
1681086900000|2023-04-10 00:35:00|597.94|585.14|597.49|584.69|598.14|585.34|597.45|584.65|242
1681087200000|2023-04-10 00:40:00|597.5|584.7|597.84|585.04|598.08|585.28|597.37|584.57|367
1681087500000|2023-04-10 00:45:00|597.8|585|597.6|584.8|597.86|585.06|597.34|584.54|247
1681087800000|2023-04-10 00:50:00|597.61|584.81|598|585.2|598|585.2|597.12|584.32|317
1681088100000|2023-04-10 00:55:00|598.04|585.24|597.11|584.31|598.04|585.24|597.09|584.29|264
1681088400000|2023-04-10 01:00:00|597.12|584.32|596.19|583.39|597.13|584.33|596.16|583.36|209
1681088700000|2023-04-10 01:05:00|596.2|583.4|595.91|583.11|596.33|583.53|595.65|582.85|508
1681089000000|2023-04-10 01:10:00|595.9|583.1|594.1|581.3|595.92|583.12|594.1|581.3|396
1681089300000|2023-04-10 01:15:00|594.11|581.31|594.23|581.43|594.45|581.65|593.92|581.12|363
1681089600000|2023-04-10 01:20:00|594.24|581.44|594.08|581.28|594.44|581.64|593.99|581.19|259
1681089900000|2023-04-10 01:25:00|594.11|581.31|591.36|578.56|594.12|581.32|591.36|578.56|589
1681090200000|2023-04-10 01:30:00|591.4|578.6|592.46|579.66|592.46|579.66|591.07|578.27|489
1681090500000|2023-04-10 01:35:00|592.43|579.63|592.78|579.98|592.83|580.03|592.17|579.37|278
1681090800000|2023-04-10 01:40:00|592.7|579.9|592.56|579.76|593.31|580.51|592.3|579.5|460
1681091100000|2023-04-10 01:45:00|592.54|579.74|593.18|580.38|593.25|580.45|592.4|579.6|364
1681091400000|2023-04-10 01:50:00|593.2|580.4|592.2|579.4|593.33|580.53|592.13|579.33|302
1681091700000|2023-04-10 01:55:00|592.23|579.43|591.97|579.17|592.41|579.61|591.94|579.14|243
1681092000000|2023-04-10 02:00:00|591.94|579.14|592.37|579.57|592.37|579.57|591.17|578.37|332
1681092300000|2023-04-10 02:05:00|592.38|579.58|592.46|579.66|592.72|579.92|591.98|579.18|264
1681092600000|2023-04-10 02:10:00|592.64|579.84|593.07|580.27|593.1|580.3|592.56|579.76|219
1681092900000|2023-04-10 02:15:00|593.06|580.26|592.31|579.51|593.11|580.31|591.79|578.99|290
1681093200000|2023-04-10 02:20:00|592.35|579.55|592.66|579.86|592.85|580.05|592.31|579.51|181
1681093500000|2023-04-10 02:25:00|592.67|579.87|593.21|580.41|593.21|580.41|592.51|579.71|232
1681093800000|2023-04-10 02:30:00|593.13|580.33|592.97|580.17|593.13|580.33|592.62|579.82|216
1681094100000|2023-04-10 02:35:00|592.96|580.16|593.49|580.69|593.63|580.83|592.96|580.16|226
1681094400000|2023-04-10 02:40:00|593.48|580.68|593.3|580.5|593.94|581.14|593.26|580.46|356
1681094700000|2023-04-10 02:45:00|593.31|580.51|592.66|579.86|593.4|580.6|592.62|579.82|229
1681095000000|2023-04-10 02:50:00|592.62|579.82|592.92|580.12|592.92|580.12|592.38|579.58|184
1681095300000|2023-04-10 02:55:00|592.91|580.11|592.69|579.89|592.93|580.13|592.34|579.54|236
1681095600000|2023-04-10 03:00:00|592.68|579.88|593.61|580.81|593.78|580.98|592.67|579.87|223
1681095900000|2023-04-10 03:05:00|593.6|580.8|592.99|580.19|593.6|580.8|592.59|579.79|250
1681096200000|2023-04-10 03:10:00|592.96|580.16|593.68|580.88|593.72|580.92|592.94|580.14|213
1681096500000|2023-04-10 03:15:00|593.67|580.87|593.71|580.91|593.76|580.96|593.52|580.72|164
1681096800000|2023-04-10 03:20:00|593.7|580.9|594.9|582.1|594.94|582.14|593.64|580.84|256
1681097100000|2023-04-10 03:25:00|594.92|582.12|595.34|582.54|596.02|583.22|594.89|582.09|365
1681097400000|2023-04-10 03:30:00|595.25|582.45|595.49|582.69|595.53|582.73|594.72|581.92|258
1681097700000|2023-04-10 03:35:00|595.47|582.67|594.94|582.14|595.6|582.8|594.9|582.1|269
1681098000000|2023-04-10 03:40:00|594.95|582.15|595.34|582.54|595.54|582.74|594.39|581.59|326
1681098300000|2023-04-10 03:45:00|595.37|582.57|594.49|581.69|595.42|582.62|594.3|581.5|329
1681098600000|2023-04-10 03:50:00|594.5|581.7|594.65|581.85|595.02|582.22|594.39|581.59|322
1681098900000|2023-04-10 03:55:00|594.62|581.82|594.58|581.78|594.81|582.01|594.26|581.46|218
1681099200000|2023-04-10 04:00:00|594.57|581.77|594.17|581.37|594.94|582.14|594.12|581.32|299
1681099500000|2023-04-10 04:05:00|594.18|581.38|594.45|581.65|594.62|581.82|594.15|581.35|256
1681099800000|2023-04-10 04:10:00|594.47|581.67|594.05|581.25|594.68|581.88|594.05|581.25|176
1681100100000|2023-04-10 04:15:00|594.06|581.26|594.31|581.51|594.83|582.03|594.05|581.25|211
1681100400000|2023-04-10 04:20:00|594.32|581.52|594.11|581.31|594.34|581.54|593.95|581.15|229
1681100700000|2023-04-10 04:25:00|594.12|581.32|594.1|581.3|594.27|581.47|594|581.2|147
1681101000000|2023-04-10 04:30:00|594.22|581.42|594.29|581.49|594.37|581.57|593.98|581.18|228
1681101300000|2023-04-10 04:35:00|594.28|581.48|595.17|582.37|595.28|582.48|594.22|581.42|237
1681101600000|2023-04-10 04:40:00|595.16|582.36|594.48|581.68|595.23|582.43|594.31|581.51|243
1681101900000|2023-04-10 04:45:00|594.51|581.71|594.87|582.07|595.35|582.55|594.48|581.68|292
1681102200000|2023-04-10 04:50:00|594.86|582.06|594.24|581.44|594.9|582.1|594.07|581.27|215
1681102500000|2023-04-10 04:55:00|594.18|581.38|593.57|580.77|594.23|581.43|593.25|580.45|365
1681102800000|2023-04-10 05:00:00|593.66|580.86|594.31|581.51|594.38|581.58|593.38|580.58|288
1681103100000|2023-04-10 05:05:00|594.38|581.58|593.75|580.95|594.47|581.67|593.75|580.95|236
1681103400000|2023-04-10 05:10:00|593.74|580.94|593.65|580.85|593.74|580.94|593.2|580.4|167
1681103700000|2023-04-10 05:15:00|593.59|580.79|593.09|580.29|593.78|580.98|592.95|580.15|208
1681104000000|2023-04-10 05:20:00|593.06|580.26|594.09|581.29|594.3|581.5|592.48|579.68|421
1681104300000|2023-04-10 05:25:00|594.1|581.3|594.57|581.77|594.63|581.83|593.8|581|338
1681104600000|2023-04-10 05:30:00|594.56|581.76|593.91|581.11|594.59|581.79|593.53|580.73|350
1681104900000|2023-04-10 05:35:00|593.92|581.12|593.99|581.19|594.21|581.41|593.88|581.08|181
1681105200000|2023-04-10 05:40:00|593.95|581.15|595.47|582.67|595.74|582.94|593.94|581.14|424
1681105500000|2023-04-10 05:45:00|595.42|582.62|594.97|582.17|595.74|582.94|594.7|581.9|481
1681105800000|2023-04-10 05:50:00|594.95|582.15|594.85|582.05|595.05|582.25|594.55|581.75|256
1681106100000|2023-04-10 05:55:00|594.87|582.07|594.4|581.6|594.97|582.17|594.17|581.37|214
1681106400000|2023-04-10 06:00:00|594.46|581.66|594.57|581.77|594.69|581.89|594.37|581.57|277
1681106700000|2023-04-10 06:05:00|594.56|581.76|594.51|581.71|594.71|581.91|594.41|581.61|215
1681107000000|2023-04-10 06:10:00|594.49|581.69|594.37|581.57|594.58|581.78|594.36|581.56|178
1681107300000|2023-04-10 06:15:00|594.39|581.59|594.54|581.74|594.6|581.8|594.26|581.46|147
1681107600000|2023-04-10 06:20:00|594.6|581.8|594.33|581.53|594.62|581.82|594.3|581.5|185
1681107900000|2023-04-10 06:25:00|594.34|581.54|594.14|581.34|594.39|581.59|594.06|581.26|127
1681108200000|2023-04-10 06:30:00|594.12|581.32|594|581.2|594.14|581.34|593.99|581.19|82
1681108500000|2023-04-10 06:35:00|594.01|581.21|594.04|581.24|594.26|581.46|593.95|581.15|94
1681108800000|2023-04-10 06:40:00|594.03|581.23|593.86|581.06|594.07|581.27|593.79|580.99|121
1681109100000|2023-04-10 06:45:00|593.84|581.04|593.65|580.85|593.84|581.04|593.55|580.75|117
1681109400000|2023-04-10 06:50:00|593.67|580.87|593.13|580.33|593.7|580.9|593.09|580.29|111
1681109700000|2023-04-10 06:55:00|593.14|580.34|592.99|580.19|593.26|580.46|592.84|580.04|117
1681110000000|2023-04-10 07:00:00|592.97|580.17|593.14|580.34|593.22|580.42|592.92|580.12|136
1681110300000|2023-04-10 07:05:00|593.1|580.3|593.1|580.3|593.21|580.41|593.01|580.21|76
1681110600000|2023-04-10 07:10:00|593.09|580.29|592.51|579.71|593.2|580.4|592.36|579.56|223
1681110900000|2023-04-10 07:15:00|592.52|579.72|592.11|579.31|592.55|579.75|591.97|579.17|147
1681111200000|2023-04-10 07:20:00|592.14|579.34|592.1|579.3|592.23|579.43|592.03|579.23|103
1681111500000|2023-04-10 07:25:00|592.09|579.29|592.49|579.69|592.53|579.73|591.98|579.18|162
1681111800000|2023-04-10 07:30:00|592.47|579.67|592.33|579.53|592.56|579.76|592.23|579.43|230
1681112100000|2023-04-10 07:35:00|592.43|579.63|592.37|579.57|592.56|579.76|592.1|579.3|264
1681112400000|2023-04-10 07:40:00|592.34|579.54|592.36|579.56|592.44|579.64|592.17|579.37|111
1681112700000|2023-04-10 07:45:00|592.35|579.55|592.17|579.37|592.65|579.85|591.53|578.73|287
1681113000000|2023-04-10 07:50:00|592.18|579.38|592.96|580.16|592.96|580.16|592.13|579.33|190
1681113300000|2023-04-10 07:55:00|592.92|580.12|592.88|580.08|592.96|580.16|592.59|579.79|287
1681113600000|2023-04-10 08:00:00|592.86|580.06|592.78|579.98|592.89|580.09|592.52|579.72|213
1681113900000|2023-04-10 08:05:00|592.76|579.96|592.61|579.81|592.81|580.01|592.35|579.55|180
1681114200000|2023-04-10 08:10:00|592.55|579.75|592.41|579.61|592.88|580.08|592.37|579.57|432
1681114500000|2023-04-10 08:15:00|592.4|579.6|592.68|579.88|592.87|580.07|592.33|579.53|328
1681114800000|2023-04-10 08:20:00|592.72|579.92|592.83|580.03|592.83|580.03|592.54|579.74|184
1681115100000|2023-04-10 08:25:00|592.65|579.85|593.54|580.74|593.6|580.8|592.57|579.77|234
1681115400000|2023-04-10 08:30:00|593.59|580.79|593.88|581.08|594.12|581.32|593.54|580.74|269
1681115700000|2023-04-10 08:35:00|593.9|581.1|593.94|581.14|594.07|581.27|593.51|580.71|509
1681116000000|2023-04-10 08:40:00|593.92|581.12|593.59|580.79|594.15|581.35|593.42|580.62|273
1681116300000|2023-04-10 08:45:00|593.58|580.78|593.46|580.66|593.67|580.87|593.27|580.47|300
1681116600000|2023-04-10 08:50:00|593.48|580.68|592.89|580.09|593.8|581|592.85|580.05|317
1681116900000|2023-04-10 08:55:00|592.93|580.13|592.68|579.88|593.04|580.24|592.46|579.66|211
1681117200000|2023-04-10 09:00:00|592.72|579.92|592.77|579.97|593.1|580.3|592.31|579.51|279
1681117500000|2023-04-10 09:05:00|592.78|579.98|593.29|580.49|593.32|580.52|592.67|579.87|251
1681117800000|2023-04-10 09:10:00|593.32|580.52|593.61|580.81|593.68|580.88|593.15|580.35|229
1681118100000|2023-04-10 09:15:00|593.62|580.82|593.52|580.72|593.75|580.95|593.29|580.49|186
1681118400000|2023-04-10 09:20:00|593.66|580.86|594.29|581.49|594.51|581.71|593.57|580.77|257
1681118700000|2023-04-10 09:25:00|594.23|581.43|594.69|581.89|594.72|581.92|594.14|581.34|158
1681119000000|2023-04-10 09:30:00|594.7|581.9|594.83|582.03|594.99|582.19|594.67|581.87|142
1681119300000|2023-04-10 09:35:00|594.84|582.04|594.7|581.9|595.09|582.29|594.66|581.86|181
1681119600000|2023-04-10 09:40:00|594.69|581.89|593.88|581.08|594.7|581.9|593.65|580.85|244
1681119900000|2023-04-10 09:45:00|593.84|581.04|594.55|581.75|594.63|581.83|593.68|580.88|157
1681120200000|2023-04-10 09:50:00|594.52|581.72|594.83|582.03|594.89|582.09|594.16|581.36|179
1681120500000|2023-04-10 09:55:00|594.77|581.97|595.16|582.36|595.17|582.37|594.65|581.85|167
1681120800000|2023-04-10 10:00:00|595.14|582.34|595|582.2|595.27|582.47|594.88|582.08|245
1681121100000|2023-04-10 10:05:00|595.01|582.21|595.21|582.41|595.43|582.63|594.86|582.06|162
1681121400000|2023-04-10 10:10:00|595.23|582.43|594.12|581.32|595.37|582.57|593.97|581.17|293
1681121700000|2023-04-10 10:15:00|594.13|581.33|593.82|581.02|594.34|581.54|593.68|580.88|243
1681122000000|2023-04-10 10:20:00|593.81|581.01|594.71|581.91|594.85|582.05|593.13|580.33|382
1681122300000|2023-04-10 10:25:00|594.73|581.93|594.69|581.89|594.98|582.18|594.46|581.66|259
1681122600000|2023-04-10 10:30:00|594.74|581.94|595.14|582.34|595.22|582.42|594.74|581.94|143
1681122900000|2023-04-10 10:35:00|595.11|582.31|594.49|581.69|595.12|582.32|594.48|581.68|118
1681123200000|2023-04-10 10:40:00|594.51|581.71|594.67|581.87|595.11|582.31|594.44|581.64|205
1681123500000|2023-04-10 10:45:00|594.65|581.85|595.15|582.35|595.27|582.47|594.5|581.7|215
1681123800000|2023-04-10 10:50:00|595.12|582.32|595.54|582.74|595.55|582.75|594.74|581.94|280
1681124100000|2023-04-10 10:55:00|595.53|582.73|595.41|582.61|595.58|582.78|594.62|581.82|307
1681124400000|2023-04-10 11:00:00|595.43|582.63|594.97|582.17|595.49|582.69|594.8|582|167
1681124700000|2023-04-10 11:05:00|594.98|582.18|595.37|582.57|595.45|582.65|594.84|582.04|205
1681125000000|2023-04-10 11:10:00|595.38|582.58|595.59|582.79|595.75|582.95|595.16|582.36|237
1681125300000|2023-04-10 11:15:00|595.6|582.8|595.24|582.44|595.78|582.98|595.2|582.4|205
1681125600000|2023-04-10 11:20:00|595.32|582.52|594.64|581.84|595.43|582.63|594.35|581.55|174
1681125900000|2023-04-10 11:25:00|594.62|581.82|594.99|582.19|595.08|582.28|594.33|581.53|167
1681126200000|2023-04-10 11:30:00|595.01|582.21|594.33|581.53|595.12|582.32|594.01|581.21|306
1681126500000|2023-04-10 11:35:00|594.36|581.56|594.5|581.7|594.74|581.94|594.04|581.24|215
1681126800000|2023-04-10 11:40:00|594.51|581.71|594.5|581.7|594.82|582.02|594.24|581.44|229
1681127100000|2023-04-10 11:45:00|594.59|581.79|594.48|581.68|594.7|581.9|594.16|581.36|197
1681127400000|2023-04-10 11:50:00|594.42|581.62|594.19|581.39|594.61|581.81|594.15|581.35|153
1681127700000|2023-04-10 11:55:00|594.23|581.43|593.98|581.18|594.37|581.57|593.75|580.95|184
1681128000000|2023-04-10 12:00:00|594.01|581.21|593.55|580.75|594.5|581.7|593.44|580.64|242
1681128300000|2023-04-10 12:05:00|593.53|580.73|593.14|580.34|593.57|580.77|592.95|580.15|241
1681128600000|2023-04-10 12:10:00|593.31|580.51|593.22|580.42|593.69|580.89|593.05|580.25|198
1681128900000|2023-04-10 12:15:00|593.19|580.39|592.59|579.79|593.62|580.82|592.59|579.79|254
1681129200000|2023-04-10 12:20:00|592.64|579.84|593.26|580.46|593.27|580.47|592.42|579.62|200
1681129500000|2023-04-10 12:25:00|593.27|580.47|592.38|579.58|593.61|580.81|592.32|579.52|197
1681129800000|2023-04-10 12:30:00|592.39|579.59|592.25|579.45|592.51|579.71|591.44|578.64|375
1681130100000|2023-04-10 12:35:00|592.31|579.51|592.77|579.97|592.78|579.98|592.14|579.34|266
1681130400000|2023-04-10 12:40:00|592.68|579.88|592.62|579.82|593.29|580.49|592.09|579.29|306
1681130700000|2023-04-10 12:45:00|592.56|579.76|592.18|579.38|592.85|580.05|591.94|579.14|200
1681131000000|2023-04-10 12:50:00|592.2|579.4|592.36|579.56|592.67|579.87|591.97|579.17|304
1681131300000|2023-04-10 12:55:00|592.19|579.39|591.99|579.19|592.38|579.58|591.49|578.69|263
1681131600000|2023-04-10 13:00:00|592.04|579.24|592.65|579.85|592.7|579.9|591.49|578.69|311
1681131900000|2023-04-10 13:05:00|592.62|579.82|592.13|579.33|592.62|579.82|591.61|578.81|248
1681132200000|2023-04-10 13:10:00|592.11|579.31|592.26|579.46|592.73|579.93|591.36|578.56|368
1681132500000|2023-04-10 13:15:00|592.24|579.44|591.91|579.11|592.31|579.51|591.91|579.11|222
1681132800000|2023-04-10 13:20:00|591.9|579.1|592.31|579.51|593.01|580.21|591.85|579.05|368
1681133100000|2023-04-10 13:25:00|592.29|579.49|591.62|578.82|592.5|579.7|591.42|578.62|316
1681133400000|2023-04-10 13:30:00|591.68|578.88|590.72|577.92|592.03|579.23|590.24|577.44|498
1681133700000|2023-04-10 13:35:00|590.61|577.81|591.22|578.42|591.32|578.52|589.86|577.06|559
1681134000000|2023-04-10 13:40:00|591.19|578.39|591.65|578.85|591.92|579.12|590.84|578.04|481
1681134300000|2023-04-10 13:45:00|591.67|578.87|590.98|578.18|592.14|579.34|590.97|578.17|495
1681134600000|2023-04-10 13:50:00|590.97|578.17|591.27|578.47|591.27|578.47|590.27|577.47|545
1681134900000|2023-04-10 13:55:00|591.3|578.5|591.32|578.52|591.58|578.78|590.4|577.6|551
1681135200000|2023-04-10 14:00:00|591.31|578.51|591.18|578.38|591.36|578.56|589.8|577|479
1681135500000|2023-04-10 14:05:00|591.19|578.39|591.46|578.66|591.65|578.85|590.45|577.65|283
1681135800000|2023-04-10 14:10:00|591.47|578.67|591.37|578.57|591.65|578.85|590.81|578.01|382
1681136100000|2023-04-10 14:15:00|591.36|578.56|591.55|578.75|591.82|579.02|590.97|578.17|281
1681136400000|2023-04-10 14:20:00|591.67|578.87|591.38|578.58|591.89|579.09|590.61|577.81|382
1681136700000|2023-04-10 14:25:00|591.37|578.57|591.19|578.39|591.9|579.1|591.02|578.22|430
1681137000000|2023-04-10 14:30:00|591.17|578.37|592.27|579.47|592.45|579.65|591.17|578.37|394
1681137300000|2023-04-10 14:35:00|592.26|579.46|593.28|580.48|593.37|580.57|591.92|579.12|496
1681137600000|2023-04-10 14:40:00|593.3|580.5|593.34|580.54|593.53|580.73|592.91|580.11|301
1681137900000|2023-04-10 14:45:00|593.35|580.55|594.04|581.24|594.04|581.24|592.83|580.03|483
1681138200000|2023-04-10 14:50:00|594.01|581.21|593.8|581|594.4|581.6|593.66|580.86|421
1681138500000|2023-04-10 14:55:00|593.82|581.02|592.73|579.93|593.85|581.05|592.73|579.93|258
1681138800000|2023-04-10 15:00:00|592.71|579.91|593.99|581.19|594.48|581.68|592.61|579.81|404
1681139100000|2023-04-10 15:05:00|593.94|581.14|594.14|581.34|594.65|581.85|593.49|580.69|440
1681139400000|2023-04-10 15:10:00|594.13|581.33|595.51|582.71|595.53|582.73|594.05|581.25|516
1681139700000|2023-04-10 15:15:00|595.53|582.73|597.16|584.36|597.76|584.96|595.5|582.7|815
1681140000000|2023-04-10 15:20:00|597.14|584.34|595.91|583.11|597.2|584.4|595.77|582.97|546
1681140300000|2023-04-10 15:25:00|595.94|583.14|596.03|583.23|596.53|583.73|595.75|582.95|381
1681140600000|2023-04-10 15:30:00|596.25|583.45|595.27|582.47|596.9|584.1|595.2|582.4|498
1681140900000|2023-04-10 15:35:00|595.25|582.45|595.56|582.76|595.79|582.99|594.8|582|463
1681141200000|2023-04-10 15:40:00|595.59|582.79|596.06|583.26|597.42|584.62|595.54|582.74|668
1681141500000|2023-04-10 15:45:00|596.13|583.33|595.81|583.01|596.7|583.9|595.79|582.99|458
1681141800000|2023-04-10 15:50:00|595.8|583|595.25|582.45|596.08|583.28|595.03|582.23|487
1681142100000|2023-04-10 15:55:00|595.26|582.46|595.3|582.5|595.44|582.64|595|582.2|229
1681142400000|2023-04-10 16:00:00|595.31|582.51|595.82|583.02|596.13|583.33|595.24|582.44|391
1681142700000|2023-04-10 16:05:00|595.8|583|594.32|581.52|595.8|583|593.8|581|469
1681143000000|2023-04-10 16:10:00|594.28|581.48|594.47|581.67|595.08|582.28|594.06|581.26|470
1681143300000|2023-04-10 16:15:00|594.51|581.71|594.32|581.52|594.57|581.77|593.9|581.1|380
1681143600000|2023-04-10 16:20:00|594.35|581.55|594.81|582.01|594.81|582.01|594.12|581.32|395
1681143900000|2023-04-10 16:25:00|594.79|581.99|593.83|581.03|594.82|582.02|593.69|580.89|341
1681144200000|2023-04-10 16:30:00|593.88|581.08|594.35|581.55|594.71|581.91|593.84|581.04|429
1681144500000|2023-04-10 16:35:00|594.33|581.53|595.95|583.15|596.1|583.3|594.19|581.39|464
1681144800000|2023-04-10 16:40:00|595.96|583.16|596.83|584.03|596.95|584.15|595.94|583.14|574
1681145100000|2023-04-10 16:45:00|596.81|584.01|598.34|585.54|599.23|586.43|596.71|583.91|726
1681145400000|2023-04-10 16:50:00|598.37|585.57|599.86|587.06|601.1|588.3|598.25|585.45|825
1681145700000|2023-04-10 16:55:00|599.84|587.04|601.47|588.67|601.65|588.85|599.29|586.49|806
1681146000000|2023-04-10 17:00:00|601.45|588.65|604.64|591.84|605.33|592.53|601.45|588.65|933
1681146300000|2023-04-10 17:05:00|604.65|591.85|605.76|592.96|605.88|593.08|603.5|590.7|760
1681146600000|2023-04-10 17:10:00|605.71|592.91|603.21|590.41|606.18|593.38|603.21|590.41|874
1681146900000|2023-04-10 17:15:00|603.28|590.48|605.48|592.68|605.99|593.19|603.19|590.39|708
1681147200000|2023-04-10 17:20:00|605.49|592.69|605.97|593.17|606.58|593.78|604.37|591.57|762
1681147500000|2023-04-10 17:25:00|605.95|593.15|606.92|594.12|607.46|594.66|605.72|592.92|608
1681147800000|2023-04-10 17:30:00|606.91|594.11|605.94|593.14|607.71|594.91|605.62|592.82|682
1681148100000|2023-04-10 17:35:00|605.97|593.17|605.64|592.84|607.29|594.49|604.88|592.08|734
1681148400000|2023-04-10 17:40:00|605.57|592.77|607.14|594.34|607.34|594.54|605.47|592.67|612
1681148700000|2023-04-10 17:45:00|607.16|594.36|607.22|594.42|608.14|595.34|607|594.2|615
1681149000000|2023-04-10 17:50:00|607.29|594.49|607.81|595.01|608.07|595.27|607.08|594.28|448
1681149300000|2023-04-10 17:55:00|607.8|595|608.15|595.35|608.27|595.47|607.48|594.68|488
1681149600000|2023-04-10 18:00:00|608.16|595.36|608.1|595.3|608.4|595.6|607.57|594.77|529
1681149900000|2023-04-10 18:05:00|608.08|595.28|608.31|595.51|609.23|596.43|608.08|595.28|559
1681150200000|2023-04-10 18:10:00|608.22|595.42|607.19|594.39|608.48|595.68|607.1|594.3|544
1681150500000|2023-04-10 18:15:00|607.21|594.41|607.03|594.23|608.29|595.49|606.45|593.65|579
1681150800000|2023-04-10 18:20:00|606.99|594.19|606.81|594.01|607.5|594.7|606.54|593.74|465
1681151100000|2023-04-10 18:25:00|606.8|594|607.05|594.25|607.98|595.18|606.67|593.87|444
1681151400000|2023-04-10 18:30:00|607.02|594.22|606.96|594.16|607.62|594.82|606.85|594.05|431
1681151700000|2023-04-10 18:35:00|607.07|594.27|608.15|595.35|608.35|595.55|606.96|594.16|443
1681152000000|2023-04-10 18:40:00|608.14|595.34|608.01|595.21|608.35|595.55|607.77|594.97|481
1681152300000|2023-04-10 18:45:00|608.02|595.22|608.52|595.72|608.66|595.86|607.85|595.05|428
1681152600000|2023-04-10 18:50:00|608.53|595.73|607.75|594.95|608.81|596.01|607.7|594.9|425
1681152900000|2023-04-10 18:55:00|607.79|594.99|608.62|595.82|608.83|596.03|607.77|594.97|552
1681153200000|2023-04-10 19:00:00|608.58|595.78|607.52|594.72|608.94|596.14|607.04|594.24|499
1681153500000|2023-04-10 19:05:00|607.48|594.68|608|595.2|608.25|595.45|607.33|594.53|607
1681153800000|2023-04-10 19:10:00|608.02|595.22|606.57|593.77|608.09|595.29|606.55|593.75|488
1681154100000|2023-04-10 19:15:00|606.58|593.78|607.32|594.52|607.62|594.82|606.31|593.51|560
1681154400000|2023-04-10 19:20:00|607.33|594.53|604.38|591.58|607.38|594.58|604.15|591.35|657
1681154700000|2023-04-10 19:25:00|604.39|591.59|604.5|591.7|605.09|592.29|604.01|591.21|514
1681155000000|2023-04-10 19:30:00|604.54|591.74|605.1|592.3|605.26|592.46|604.08|591.28|511
1681155300000|2023-04-10 19:35:00|605.22|592.42|606.05|593.25|606.1|593.3|605.22|592.42|366
1681155600000|2023-04-10 19:40:00|606.06|593.26|606.02|593.22|606.7|593.9|605.75|592.95|389
1681155900000|2023-04-10 19:45:00|606.03|593.23|606.67|593.87|606.7|593.9|605.73|592.93|361
1681156200000|2023-04-10 19:50:00|606.68|593.88|606.75|593.95|606.93|594.13|606.28|593.48|462
1681156500000|2023-04-10 19:55:00|606.84|594.04|606.32|593.52|607.02|594.22|606.02|593.22|348
1681156800000|2023-04-10 20:00:00|606.24|593.44|605.97|593.17|606.7|593.9|605.84|593.04|540
1681157100000|2023-04-10 20:05:00|605.96|593.16|604.57|591.77|606.44|593.64|604.41|591.61|572
1681157400000|2023-04-10 20:10:00|604.64|591.84|604.88|592.08|605.58|592.78|604.45|591.65|522
1681157700000|2023-04-10 20:15:00|604.81|592.01|604.95|592.15|605.31|592.51|604.61|591.81|288
1681158000000|2023-04-10 20:20:00|604.93|592.13|604.21|591.41|604.96|592.16|604.15|591.35|288
1681158300000|2023-04-10 20:25:00|604.22|591.42|604.13|591.33|604.82|592.02|603.94|591.14|352
1681158600000|2023-04-10 20:30:00|604.08|591.28|602.85|590.05|604.33|591.53|602.56|589.76|428
1681158900000|2023-04-10 20:35:00|602.84|590.04|603.55|590.75|603.91|591.11|602.74|589.94|295
1681159200000|2023-04-10 20:40:00|603.56|590.76|603.4|590.6|603.75|590.95|602.93|590.13|262
1681159500000|2023-04-10 20:45:00|603.37|590.57|603.77|590.97|604.05|591.25|603.28|590.48|290
1681159800000|2023-04-10 20:50:00|603.76|590.96|604.64|591.84|604.67|591.87|603.7|590.9|346
1681160100000|2023-04-10 20:55:00|604.62|591.82|604.66|591.86|604.81|592.01|604.02|591.22|250
1681160400000|2023-04-10 21:00:00|604.69|591.89|603.99|591.19|605.56|592.76|603.87|591.07|301
1681160700000|2023-04-10 21:05:00|603.97|591.17|604.17|591.37|605|592.2|603.81|591.01|202
1681161000000|2023-04-10 21:10:00|604.22|591.42|604.78|591.98|604.81|592.01|604.22|591.42|171
1681161300000|2023-04-10 21:15:00|604.76|591.96|605.07|592.27|605.58|592.78|604.7|591.9|213
1681161600000|2023-04-10 21:20:00|605.05|592.25|605.86|593.06|605.88|593.08|605|592.2|173
1681161900000|2023-04-10 21:25:00|605.85|593.05|605.63|592.83|605.85|593.05|605.56|592.76|138
1681162200000|2023-04-10 21:30:00|605.62|592.82|605.75|592.95|605.91|593.11|605.55|592.75|139
1681162500000|2023-04-10 21:35:00|605.74|592.94|605.5|592.7|605.75|592.95|605.44|592.64|135
1681162800000|2023-04-10 21:40:00|605.52|592.72|605.78|592.98|605.83|593.03|605.47|592.67|114
1681163100000|2023-04-10 21:45:00|605.77|592.97|605.66|592.86|605.79|592.99|605.48|592.68|108
1681163400000|2023-04-10 21:50:00|605.65|592.85|605.62|592.82|605.68|592.88|605.52|592.72|104
1681163700000|2023-04-10 21:55:00|605.61|592.81|605.45|592.65|605.75|592.95|605.36|592.56|213
1681164000000|2023-04-10 22:00:00|605.46|592.66|608.11|595.31|609.03|596.23|605.46|592.66|555
1681164300000|2023-04-10 22:05:00|608.1|595.3|608.11|595.31|608.5|595.7|606.95|594.15|639
1681164600000|2023-04-10 22:10:00|608.14|595.34|607.74|594.94|608.86|596.06|606.96|594.16|647
1681164900000|2023-04-10 22:15:00|607.72|594.92|608.57|595.77|608.87|596.07|607.68|594.88|643
1681165200000|2023-04-10 22:20:00|608.56|595.76|609.63|596.83|610.3|597.5|608.56|595.76|591
1681165500000|2023-04-10 22:25:00|609.66|596.86|609.17|596.37|610.35|597.55|609.04|596.24|536
1681165800000|2023-04-10 22:30:00|609.19|596.39|607.92|595.12|609.98|597.18|607.83|595.03|532
1681166100000|2023-04-10 22:35:00|607.91|595.11|608.28|595.48|608.47|595.67|607.53|594.73|417
1681166400000|2023-04-10 22:40:00|608.17|595.37|608.89|596.09|609.43|596.63|607.94|595.14|549
1681166700000|2023-04-10 22:45:00|608.9|596.1|608.47|595.67|609.35|596.55|608.11|595.31|430
1681167000000|2023-04-10 22:50:00|608.46|595.66|609.28|596.48|609.34|596.54|608.4|595.6|523
1681167300000|2023-04-10 22:55:00|609.23|596.43|609.17|596.37|609.5|596.7|609.12|596.32|295
1681167600000|2023-04-10 23:00:00|609.13|596.33|609.75|596.95|610.09|597.29|609.11|596.31|484
1681167900000|2023-04-10 23:05:00|609.72|596.92|609.62|596.82|610.69|597.89|609.5|596.7|563
1681168200000|2023-04-10 23:10:00|609.64|596.84|609.06|596.26|610.31|597.51|608.59|595.79|710
1681168500000|2023-04-10 23:15:00|609.15|596.35|610.14|597.34|610.63|597.83|609.11|596.31|699
1681168800000|2023-04-10 23:20:00|610.12|597.32|609.71|596.91|610.37|597.57|609.47|596.67|469
1681169100000|2023-04-10 23:25:00|609.7|596.9|609.64|596.84|610.2|597.4|609.06|596.26|431
1681169400000|2023-04-10 23:30:00|609.72|596.92|609.44|596.64|610.19|597.39|609.12|596.32|461
1681169700000|2023-04-10 23:35:00|609.53|596.73|609.42|596.62|609.92|597.12|609.14|596.34|438
1681170000000|2023-04-10 23:40:00|609.34|596.54|607.84|595.04|609.54|596.74|607.58|594.78|551
1681170300000|2023-04-10 23:45:00|607.82|595.02|608.85|596.05|609.21|596.41|607.82|595.02|353
1681170600000|2023-04-10 23:50:00|608.78|595.98|607.14|594.34|609.08|596.28|606.88|594.08|522
1681170900000|2023-04-10 23:55:00|607.15|594.35|607.8|595|608.11|595.31|607.15|594.35|421
1681171200000|2023-04-11 00:00:00|607.77|594.97|607.5|594.7|609.17|596.37|607.28|594.48|518
1681171500000|2023-04-11 00:05:00|607.55|594.75|606.19|593.39|607.55|594.75|605.85|593.05|461
1681171800000|2023-04-11 00:10:00|606.23|593.43|607.14|594.34|607.5|594.7|606.1|593.3|493
1681172100000|2023-04-11 00:15:00|607.11|594.31|607.12|594.32|607.53|594.73|606.86|594.06|421
1681172400000|2023-04-11 00:20:00|607.13|594.33|606|593.2|607.23|594.43|605.74|592.94|389
1681172700000|2023-04-11 00:25:00|606.09|593.29|606.52|593.72|606.8|594|605.86|593.06|402
1681173000000|2023-04-11 00:30:00|606.58|593.78|606.63|593.83|606.76|593.96|606|593.2|372
1681173300000|2023-04-11 00:35:00|606.62|593.82|608.51|595.71|608.78|595.98|606.53|593.73|533
1681173600000|2023-04-11 00:40:00|608.38|595.58|608.49|595.69|610.42|597.62|607.46|594.66|824
1681173900000|2023-04-11 00:45:00|608.58|595.78|609.17|596.37|609.86|597.06|608.48|595.68|673
1681174200000|2023-04-11 00:50:00|609.19|596.39|610.36|597.56|610.5|597.7|609.18|596.38|486
1681174500000|2023-04-11 00:55:00|610.34|597.54|610.71|597.91|610.79|597.99|609.23|596.43|458
1681174800000|2023-04-11 01:00:00|610.72|597.92|609.95|597.15|610.72|597.92|609.13|596.33|609
1681175100000|2023-04-11 01:05:00|609.98|597.18|609.61|596.81|610.42|597.62|609.39|596.59|442
1681175400000|2023-04-11 01:10:00|609.59|596.79|609.34|596.54|610.03|597.23|609.12|596.32|402
1681175700000|2023-04-11 01:15:00|609.32|596.52|607.82|595.02|609.86|597.06|607.52|594.72|479
1681176000000|2023-04-11 01:20:00|607.83|595.03|606.75|593.95|608.42|595.62|606.34|593.54|570
1681176300000|2023-04-11 01:25:00|606.77|593.97|606.86|594.06|607.71|594.91|606.49|593.69|456
1681176600000|2023-04-11 01:30:00|606.85|594.05|608|595.2|608.04|595.24|606.65|593.85|441
1681176900000|2023-04-11 01:35:00|607.98|595.18|608.02|595.22|608.4|595.6|607.3|594.5|441
1681177200000|2023-04-11 01:40:00|607.98|595.18|606.88|594.08|608.21|595.41|606.88|594.08|536
1681177500000|2023-04-11 01:45:00|607.05|594.25|608|595.2|608.11|595.31|607|594.2|574
1681177800000|2023-04-11 01:50:00|608.02|595.22|611.08|598.28|611.35|598.55|607.89|595.09|810
1681178100000|2023-04-11 01:55:00|611.04|598.24|610.84|598.04|611.47|598.67|610.15|597.35|718
1681178400000|2023-04-11 02:00:00|610.89|598.09|610.64|597.84|611.42|598.62|610.14|597.34|642
1681178700000|2023-04-11 02:05:00|610.72|597.92|613.48|600.68|613.89|601.09|610.48|597.68|732
1681179000000|2023-04-11 02:10:00|613.55|600.75|613.95|601.15|614.21|601.41|612.99|600.19|782
1681179300000|2023-04-11 02:15:00|613.97|601.17|613.41|600.61|614.45|601.65|612.63|599.83|706
1681179600000|2023-04-11 02:20:00|613.39|600.59|613.55|600.75|614.74|601.94|613.25|600.45|728
1681179900000|2023-04-11 02:25:00|613.54|600.74|615.02|602.22|615.41|602.61|613.37|600.57|550
1681180200000|2023-04-11 02:30:00|615.06|602.26|613.3|600.5|615.07|602.27|612.81|600.01|669
1681180500000|2023-04-11 02:35:00|613.25|600.45|614.16|601.36|615.78|602.98|612.94|600.14|764
1681180800000|2023-04-11 02:40:00|614.17|601.37|613.21|600.41|615.83|603.03|613.12|600.32|809
1681181100000|2023-04-11 02:45:00|613.3|600.5|613.24|600.44|614.92|602.12|612.72|599.92|709
1681181400000|2023-04-11 02:50:00|613.29|600.49|613.62|600.82|614.13|601.33|612.58|599.78|636
1681181700000|2023-04-11 02:55:00|613.73|600.93|613.28|600.48|614.18|601.38|612.92|600.12|495
1681182000000|2023-04-11 03:00:00|613.32|600.52|612.04|599.24|614.17|601.37|611.84|599.04|520
1681182300000|2023-04-11 03:05:00|612.07|599.27|610.03|597.23|612.44|599.64|610|597.2|642
1681182600000|2023-04-11 03:10:00|610.05|597.25|609.65|596.85|610.44|597.64|609.01|596.21|541
1681182900000|2023-04-11 03:15:00|609.68|596.88|609.12|596.32|610.06|597.26|608.43|595.63|537
1681183200000|2023-04-11 03:20:00|609.09|596.29|610.18|597.38|610.32|597.52|608.66|595.86|514
1681183500000|2023-04-11 03:25:00|610.15|597.35|610.55|597.75|610.8|598|609.72|596.92|453
1681183800000|2023-04-11 03:30:00|610.58|597.78|611.41|598.61|611.71|598.91|610.38|597.58|480
1681184100000|2023-04-11 03:35:00|611.43|598.63|612.06|599.26|612.2|599.4|610.94|598.14|424
1681184400000|2023-04-11 03:40:00|612|599.2|611.93|599.13|612.11|599.31|611.43|598.63|418
1681184700000|2023-04-11 03:45:00|611.98|599.18|612.37|599.57|612.53|599.73|611.58|598.78|472
1681185000000|2023-04-11 03:50:00|612.4|599.6|612.44|599.64|612.88|600.08|612.07|599.27|426
1681185300000|2023-04-11 03:55:00|612.43|599.63|613.02|600.22|613.27|600.47|612.42|599.62|239
1681185600000|2023-04-11 04:00:00|613|600.2|612.22|599.42|613.07|600.27|611.8|599|516
1681185900000|2023-04-11 04:05:00|612.29|599.49|612.22|599.42|612.94|600.14|612.19|599.39|407
1681186200000|2023-04-11 04:10:00|612.2|599.4|612.43|599.63|612.87|600.07|612.19|599.39|312
1681186500000|2023-04-11 04:15:00|612.42|599.62|612.84|600.04|613.05|600.25|612.29|599.49|305
1681186800000|2023-04-11 04:20:00|612.86|600.06|613.27|600.47|613.39|600.59|612.86|600.06|360
1681187100000|2023-04-11 04:25:00|613.25|600.45|613.05|600.25|613.37|600.57|613.03|600.23|301
1681187400000|2023-04-11 04:30:00|613.04|600.24|611.18|598.38|613.13|600.33|611.03|598.23|350
1681187700000|2023-04-11 04:35:00|611.13|598.33|611.18|598.38|611.52|598.72|610.8|598|298
1681188000000|2023-04-11 04:40:00|611.15|598.35|611.61|598.81|611.65|598.85|611.07|598.27|145
1681188300000|2023-04-11 04:45:00|611.58|598.78|611.51|598.71|611.62|598.82|611.34|598.54|222
1681188600000|2023-04-11 04:50:00|611.5|598.7|611.46|598.66|611.51|598.71|611.02|598.22|388
1681188900000|2023-04-11 04:55:00|611.44|598.64|611.67|598.87|611.83|599.03|611.39|598.59|300
1681189200000|2023-04-11 05:00:00|611.69|598.89|612.23|599.43|612.41|599.61|611.5|598.7|551
1681189500000|2023-04-11 05:05:00|612.21|599.41|612.29|599.49|612.53|599.73|612.08|599.28|325
1681189800000|2023-04-11 05:10:00|612.34|599.54|612.69|599.89|612.8|600|612.28|599.48|324
1681190100000|2023-04-11 05:15:00|612.76|599.96|612.83|600.03|613.02|600.22|612.59|599.79|313
1681190400000|2023-04-11 05:20:00|612.92|600.12|612.07|599.27|613.02|600.22|611.91|599.11|366
1681190700000|2023-04-11 05:25:00|611.94|599.14|612.12|599.32|612.38|599.58|611.8|599|247
1681191000000|2023-04-11 05:30:00|612.15|599.35|613.29|600.49|613.29|600.49|611.91|599.11|310
1681191300000|2023-04-11 05:35:00|613.3|600.5|612.75|599.95|613.46|600.66|612.53|599.73|375
1681191600000|2023-04-11 05:40:00|612.73|599.93|611.98|599.18|612.76|599.96|611.71|598.91|587
1681191900000|2023-04-11 05:45:00|611.88|599.08|610.36|597.56|611.9|599.1|610.05|597.25|498
1681192200000|2023-04-11 05:50:00|610.39|597.59|610.48|597.68|610.88|598.08|610.28|597.48|462
1681192500000|2023-04-11 05:55:00|610.46|597.66|610.2|597.4|611.43|598.63|608.99|596.19|476
1681192800000|2023-04-11 06:00:00|610.18|597.38|611.05|598.25|611.11|598.31|609.66|596.86|640
1681193100000|2023-04-11 06:05:00|611.01|598.21|610.97|598.17|611.13|598.33|610.32|597.52|352
1681193400000|2023-04-11 06:10:00|610.95|598.15|610.96|598.16|611.06|598.26|610.25|597.45|381
1681193700000|2023-04-11 06:15:00|610.97|598.17|611.3|598.5|611.75|598.95|610.84|598.04|388
1681194000000|2023-04-11 06:20:00|611.25|598.45|612.35|599.55|612.38|599.58|611.19|598.39|379
1681194300000|2023-04-11 06:25:00|612.17|599.37|613.19|600.39|613.26|600.46|612.17|599.37|365
1681194600000|2023-04-11 06:30:00|613.17|600.37|613.31|600.51|613.42|600.62|613.17|600.37|189
1681194900000|2023-04-11 06:35:00|613.35|600.55|613.28|600.48|613.52|600.72|613.04|600.24|250
1681195200000|2023-04-11 06:40:00|613.34|600.54|613.38|600.58|613.48|600.68|613.12|600.32|174
1681195500000|2023-04-11 06:45:00|613.37|600.57|613.15|600.35|613.56|600.76|612.84|600.04|292
1681195800000|2023-04-11 06:50:00|613.14|600.34|612.81|600.01|613.38|600.58|612.57|599.77|275
1681196100000|2023-04-11 06:55:00|612.78|599.98|613.49|600.69|613.65|600.85|612.5|599.7|384
1681196400000|2023-04-11 07:00:00|613.47|600.67|612.08|599.28|613.63|600.83|611.86|599.06|406
1681196700000|2023-04-11 07:05:00|611.98|599.18|612.1|599.3|612.33|599.53|611.62|598.82|346
1681197000000|2023-04-11 07:10:00|612.09|599.29|612.62|599.82|612.76|599.96|611.99|599.19|352
1681197300000|2023-04-11 07:15:00|612.61|599.81|612.65|599.85|613.11|600.31|612.47|599.67|305
1681197600000|2023-04-11 07:20:00|612.67|599.87|612.73|599.93|613.03|600.23|612.24|599.44|382
1681197900000|2023-04-11 07:25:00|612.72|599.92|613.11|600.31|613.25|600.45|612.64|599.84|365
1681198200000|2023-04-11 07:30:00|613.09|600.29|613.11|600.31|613.35|600.55|612.87|600.07|311
1681198500000|2023-04-11 07:35:00|613.13|600.33|612.83|600.03|613.28|600.48|612.69|599.89|295
1681198800000|2023-04-11 07:40:00|612.85|600.05|612.99|600.19|613.18|600.38|612.57|599.77|196
1681199100000|2023-04-11 07:45:00|613.06|600.26|612.98|600.18|613.55|600.75|612.85|600.05|405
1681199400000|2023-04-11 07:50:00|613.06|600.26|613.23|600.43|613.43|600.63|612.89|600.09|361
1681199700000|2023-04-11 07:55:00|613.24|600.44|612.98|600.18|613.35|600.55|612.53|599.73|266
1681200000000|2023-04-11 08:00:00|613.01|600.21|612.69|599.89|613.26|600.46|612.55|599.75|371
1681200300000|2023-04-11 08:05:00|612.67|599.87|612.4|599.6|612.9|600.1|612.32|599.52|255
1681200600000|2023-04-11 08:10:00|612.39|599.59|610.78|597.98|612.45|599.65|610.65|597.85|403
1681200900000|2023-04-11 08:15:00|610.8|598|610.33|597.53|611.34|598.54|610.33|597.53|294
1681201200000|2023-04-11 08:20:00|610.34|597.54|610|597.2|610.97|598.17|609.84|597.04|349
1681201500000|2023-04-11 08:25:00|609.91|597.11|610.4|597.6|610.47|597.67|609.91|597.11|198
1681201800000|2023-04-11 08:30:00|610.36|597.56|610.9|598.1|611.1|598.3|610.23|597.43|424
1681202100000|2023-04-11 08:35:00|610.92|598.12|610.85|598.05|611.22|598.42|610.79|597.99|264
1681202400000|2023-04-11 08:40:00|610.83|598.03|610.12|597.32|611.2|598.4|609.84|597.04|341
1681202700000|2023-04-11 08:45:00|610.08|597.28|608.04|595.24|610.36|597.56|607.92|595.12|496
1681203000000|2023-04-11 08:50:00|608.15|595.35|608.25|595.45|608.62|595.82|607.8|595|455
1681203300000|2023-04-11 08:55:00|608.41|595.61|609.1|596.3|609.18|596.38|608.26|595.46|385
1681203600000|2023-04-11 09:00:00|609.11|596.31|608.32|595.52|609.15|596.35|607.96|595.16|470
1681203900000|2023-04-11 09:05:00|608.47|595.67|607.4|594.6|608.53|595.73|607.23|594.43|395
1681204200000|2023-04-11 09:10:00|607.26|594.46|607.41|594.61|607.62|594.82|606.73|593.93|353
1681204500000|2023-04-11 09:15:00|607.35|594.55|606.03|593.23|607.4|594.6|605.93|593.13|371
1681204800000|2023-04-11 09:20:00|606.12|593.32|605.46|592.66|606.3|593.5|604.85|592.05|524
1681205100000|2023-04-11 09:25:00|605.47|592.67|606.87|594.07|607.04|594.24|605.33|592.53|498
1681205400000|2023-04-11 09:30:00|606.85|594.05|606.81|594.01|607.2|594.4|606.54|593.74|301
1681205700000|2023-04-11 09:35:00|606.79|593.99|606.51|593.71|606.79|593.99|606.29|593.49|295
1681206000000|2023-04-11 09:40:00|606.59|593.79|606.64|593.84|607.27|594.47|606.59|593.79|379
1681206300000|2023-04-11 09:45:00|606.66|593.86|607.45|594.65|607.45|594.65|606.51|593.71|393
1681206600000|2023-04-11 09:50:00|607.46|594.66|608.2|595.4|608.36|595.56|607.25|594.45|374
1681206900000|2023-04-11 09:55:00|608.15|595.35|608.12|595.32|608.53|595.73|607.96|595.16|448
1681207200000|2023-04-11 10:00:00|608.09|595.29|608.13|595.33|608.18|595.38|607.82|595.02|262
1681207500000|2023-04-11 10:05:00|608.09|595.29|608.52|595.72|608.57|595.77|607.8|595|267
1681207800000|2023-04-11 10:10:00|608.58|595.78|608.18|595.38|608.71|595.91|607.83|595.03|284
1681208100000|2023-04-11 10:15:00|608.28|595.48|608.45|595.65|608.57|595.77|608.09|595.29|283
1681208400000|2023-04-11 10:20:00|608.46|595.66|608.48|595.68|608.63|595.83|608.2|595.4|341
1681208700000|2023-04-11 10:25:00|608.45|595.65|608.26|595.46|608.5|595.7|607.65|594.85|317
1681209000000|2023-04-11 10:30:00|608.27|595.47|607.69|594.89|608.29|595.49|607.67|594.87|241
1681209300000|2023-04-11 10:35:00|607.7|594.9|607.44|594.64|607.88|595.08|607.06|594.26|264
1681209600000|2023-04-11 10:40:00|607.35|594.55|607.72|594.92|608.25|595.45|607.3|594.5|325
1681209900000|2023-04-11 10:45:00|607.67|594.87|608.03|595.23|608.25|595.45|607.63|594.83|404
1681210200000|2023-04-11 10:50:00|608.15|595.35|608.41|595.61|608.48|595.68|607.87|595.07|338
1681210500000|2023-04-11 10:55:00|608.46|595.66|608.38|595.58|608.5|595.7|608.06|595.26|223
1681210800000|2023-04-11 11:00:00|608.36|595.56|608.33|595.53|608.53|595.73|607.86|595.06|361
1681211100000|2023-04-11 11:05:00|608.32|595.52|607.46|594.66|608.53|595.73|607.46|594.66|288
1681211400000|2023-04-11 11:10:00|607.52|594.72|607.5|594.7|607.87|595.07|607.37|594.57|328
1681211700000|2023-04-11 11:15:00|607.46|594.66|607.98|595.18|608.04|595.24|607.13|594.33|276
1681212000000|2023-04-11 11:20:00|607.9|595.1|607.51|594.71|608.24|595.44|607.25|594.45|326
1681212300000|2023-04-11 11:25:00|607.52|594.72|607.27|594.47|607.52|594.72|607.06|594.26|276
1681212600000|2023-04-11 11:30:00|607.24|594.44|607.2|594.4|607.42|594.62|607.15|594.35|202
1681212900000|2023-04-11 11:35:00|607.29|594.49|607.22|594.42|607.36|594.56|606.72|593.92|314
1681213200000|2023-04-11 11:40:00|607.08|594.28|607.17|594.37|607.5|594.7|606.95|594.15|236
1681213500000|2023-04-11 11:45:00|607.16|594.36|607.31|594.51|607.42|594.62|607.02|594.22|204
1681213800000|2023-04-11 11:50:00|607.3|594.5|607.66|594.86|607.81|595.01|607.04|594.24|338
1681214100000|2023-04-11 11:55:00|607.68|594.88|607.86|595.06|607.89|595.09|607.61|594.81|237
1681214400000|2023-04-11 12:00:00|607.84|595.04|606.43|593.63|607.86|595.06|606.21|593.41|443
1681214700000|2023-04-11 12:05:00|606.44|593.64|606.41|593.61|606.58|593.78|606.27|593.47|241
1681215000000|2023-04-11 12:10:00|606.4|593.6|607.21|594.41|607.22|594.42|606.4|593.6|275
1681215300000|2023-04-11 12:15:00|607.2|594.4|606.32|593.52|607.65|594.85|606.21|593.41|452
1681215600000|2023-04-11 12:20:00|606.34|593.54|605.36|592.56|606.48|593.68|604.49|591.69|596
1681215900000|2023-04-11 12:25:00|605.38|592.58|605.95|593.15|605.96|593.16|605.15|592.35|410
1681216200000|2023-04-11 12:30:00|605.9|593.1|606.71|593.91|606.89|594.09|605.68|592.88|439
1681216500000|2023-04-11 12:35:00|606.61|593.81|606.17|593.37|606.69|593.89|605.83|593.03|463
1681216800000|2023-04-11 12:40:00|606.27|593.47|606.97|594.17|607.05|594.25|606.11|593.31|234
1681217100000|2023-04-11 12:45:00|606.98|594.18|606.78|593.98|607.19|594.39|606.74|593.94|265
1681217400000|2023-04-11 12:50:00|606.79|593.99|606.73|593.93|606.97|594.17|606.61|593.81|383
1681217700000|2023-04-11 12:55:00|606.71|593.91|607.39|594.59|607.52|594.72|606.61|593.81|360
1681218000000|2023-04-11 13:00:00|607.33|594.53|607.18|594.38|607.6|594.8|607.08|594.28|194
1681218300000|2023-04-11 13:05:00|607.19|594.39|607.49|594.69|607.59|594.79|606.96|594.16|278
1681218600000|2023-04-11 13:10:00|607.46|594.66|606.77|593.97|607.58|594.78|606.46|593.66|329
1681218900000|2023-04-11 13:15:00|606.79|593.99|607.44|594.64|607.5|594.7|606.5|593.7|309
1681219200000|2023-04-11 13:20:00|607.43|594.63|607.55|594.75|607.55|594.75|606.98|594.18|186
1681219500000|2023-04-11 13:25:00|607.58|594.78|607.55|594.75|607.58|594.78|607.17|594.37|270
1681219800000|2023-04-11 13:30:00|607.52|594.72|607.29|594.49|607.52|594.72|606.08|593.28|585
1681220100000|2023-04-11 13:35:00|607.33|594.53|607.36|594.56|607.83|595.03|607.11|594.31|456
1681220400000|2023-04-11 13:40:00|607.35|594.55|606.32|593.52|607.42|594.62|606.11|593.31|482
1681220700000|2023-04-11 13:45:00|606.3|593.5|607.12|594.32|607.25|594.45|606.25|593.45|438
1681221000000|2023-04-11 13:50:00|607.05|594.25|607.04|594.24|607.23|594.43|606.75|593.95|335
1681221300000|2023-04-11 13:55:00|607.06|594.26|608.51|595.71|608.53|595.73|607.06|594.26|489
1681221600000|2023-04-11 14:00:00|608.49|595.69|608.73|595.93|608.77|595.97|607.49|594.69|574
1681221900000|2023-04-11 14:05:00|608.71|595.91|608.67|595.87|609.04|596.24|607.7|594.9|756
1681222200000|2023-04-11 14:10:00|608.59|595.79|608.34|595.54|609.48|596.68|608.02|595.22|703
1681222500000|2023-04-11 14:15:00|608.35|595.55|607.38|594.58|608.35|595.55|607.06|594.26|490
1681222800000|2023-04-11 14:20:00|607.4|594.6|609.37|596.57|609.7|596.9|607.22|594.42|554
1681223100000|2023-04-11 14:25:00|609.39|596.59|610.36|597.56|611.01|598.21|609.34|596.54|680
1681223400000|2023-04-11 14:30:00|610.34|597.54|610.14|597.34|610.44|597.64|609.34|596.54|492
1681223700000|2023-04-11 14:35:00|610.12|597.32|606.27|593.47|610.12|597.32|606.17|593.37|715
1681224000000|2023-04-11 14:40:00|606.29|593.49|605.7|592.9|607.54|594.74|605.35|592.55|766
1681224300000|2023-04-11 14:45:00|605.73|592.93|606.98|594.18|607|594.2|605.1|592.3|633
1681224600000|2023-04-11 14:50:00|606.84|594.04|605.73|592.93|607.05|594.25|605.32|592.52|605
1681224900000|2023-04-11 14:55:00|605.72|592.92|606.29|593.49|606.47|593.67|605.54|592.74|443
1681225200000|2023-04-11 15:00:00|606.3|593.5|606.44|593.64|606.63|593.83|605.55|592.75|607
1681225500000|2023-04-11 15:05:00|606.43|593.63|606.09|593.29|606.44|593.64|605.57|592.77|556
1681225800000|2023-04-11 15:10:00|606.11|593.31|608.56|595.76|608.62|595.82|605.93|593.13|600
1681226100000|2023-04-11 15:15:00|608.55|595.75|607.82|595.02|608.55|595.75|607.41|594.61|628
1681226400000|2023-04-11 15:20:00|607.73|594.93|608.1|595.3|608.32|595.52|607.16|594.36|463
1681226700000|2023-04-11 15:25:00|608.08|595.28|607.71|594.91|608.56|595.76|607.54|594.74|587
1681227000000|2023-04-11 15:30:00|607.62|594.82|607|594.2|607.73|594.93|606.28|593.48|632
1681227300000|2023-04-11 15:35:00|606.98|594.18|607.44|594.64|607.52|594.72|606.77|593.97|547
1681227600000|2023-04-11 15:40:00|607.42|594.62|607.86|595.06|607.97|595.17|606.72|593.92|490
1681227900000|2023-04-11 15:45:00|607.84|595.04|608.47|595.67|608.64|595.84|607.15|594.35|457
1681228200000|2023-04-11 15:50:00|608.48|595.68|608.24|595.44|609.08|596.28|608.04|595.24|400
1681228500000|2023-04-11 15:55:00|608.26|595.46|608.9|596.1|609.14|596.34|608.15|595.35|359
1681228800000|2023-04-11 16:00:00|608.88|596.08|608.55|595.75|609.05|596.25|608.51|595.71|330
1681229100000|2023-04-11 16:05:00|608.54|595.74|608.71|595.91|608.81|596.01|608.21|595.41|432
1681229400000|2023-04-11 16:10:00|608.7|595.9|608.69|595.89|609.42|596.62|608.56|595.76|382
1681229700000|2023-04-11 16:15:00|608.65|595.85|605.76|592.96|608.76|595.96|604.72|591.92|615
1681230000000|2023-04-11 16:20:00|605.82|593.02|606.7|593.9|606.76|593.96|605.64|592.84|394
1681230300000|2023-04-11 16:25:00|606.69|593.89|606.72|593.92|607.08|594.28|606.28|593.48|554
1681230600000|2023-04-11 16:30:00|606.7|593.9|607.36|594.56|607.62|594.82|606.6|593.8|470
1681230900000|2023-04-11 16:35:00|607.35|594.55|604.94|592.14|607.45|594.65|604.94|592.14|592
1681231200000|2023-04-11 16:40:00|604.96|592.16|605.78|592.98|606.25|593.45|604.96|592.16|522
1681231500000|2023-04-11 16:45:00|605.77|592.97|604.98|592.18|605.86|593.06|604.4|591.6|473
1681231800000|2023-04-11 16:50:00|605.04|592.24|605.81|593.01|606.2|593.4|604.92|592.12|562
1681232100000|2023-04-11 16:55:00|605.83|593.03|605.51|592.71|605.84|593.04|604.9|592.1|570
1681232400000|2023-04-11 17:00:00|605.5|592.7|604.82|592.02|605.57|592.77|603.91|591.11|581
1681232700000|2023-04-11 17:05:00|604.81|592.01|604.72|591.92|605.28|592.48|603.99|591.19|469
1681233000000|2023-04-11 17:10:00|604.67|591.87|604.51|591.71|605.33|592.53|604.45|591.65|349
1681233300000|2023-04-11 17:15:00|604.47|591.67|604.2|591.4|605.56|592.76|604.15|591.35|331
1681233600000|2023-04-11 17:20:00|604.19|591.39|605.04|592.24|605.14|592.34|602.95|590.15|547
1681233900000|2023-04-11 17:25:00|605.09|592.29|605.94|593.14|606.06|593.26|605.05|592.25|268
1681234200000|2023-04-11 17:30:00|605.95|593.15|605.57|592.77|606.04|593.24|605.16|592.36|328
1681234500000|2023-04-11 17:35:00|605.54|592.74|605.63|592.83|605.74|592.94|604.96|592.16|447
1681234800000|2023-04-11 17:40:00|605.64|592.84|606.07|593.27|606.14|593.34|605.63|592.83|255
1681235100000|2023-04-11 17:45:00|606.06|593.26|606.42|593.62|606.47|593.67|605.92|593.12|348
1681235400000|2023-04-11 17:50:00|606.41|593.61|606.27|593.47|606.44|593.64|606.02|593.22|353
1681235700000|2023-04-11 17:55:00|606.29|593.49|606.24|593.44|606.5|593.7|605.89|593.09|257
1681236000000|2023-04-11 18:00:00|606.25|593.45|606.41|593.61|606.58|593.78|606.23|593.43|240
1681236300000|2023-04-11 18:05:00|606.4|593.6|605.85|593.05|606.41|593.61|605.4|592.6|376
1681236600000|2023-04-11 18:10:00|605.93|593.13|605.49|592.69|606.02|593.22|605.38|592.58|403
1681236900000|2023-04-11 18:15:00|605.47|592.67|605.55|592.75|605.84|593.04|605.18|592.38|420
1681237200000|2023-04-11 18:20:00|605.56|592.76|605.47|592.67|605.82|593.02|605.32|592.52|367
1681237500000|2023-04-11 18:25:00|605.42|592.62|605.69|592.89|605.75|592.95|605.03|592.23|420
1681237800000|2023-04-11 18:30:00|605.71|592.91|605.58|592.78|606.08|593.28|605.38|592.58|392
1681238100000|2023-04-11 18:35:00|605.6|592.8|605.37|592.57|605.74|592.94|605.21|592.41|242
1681238400000|2023-04-11 18:40:00|605.33|592.53|605.52|592.72|605.65|592.85|605.13|592.33|160
1681238700000|2023-04-11 18:45:00|605.6|592.8|605.55|592.75|605.97|593.17|605.49|592.69|176
1681239000000|2023-04-11 18:50:00|605.46|592.66|605.26|592.46|605.6|592.8|605.22|592.42|63
1681239300000|2023-04-11 18:55:00|605.24|592.44|605.28|592.48|605.44|592.64|605.14|592.34|90
1681239600000|2023-04-11 19:00:00|605.26|592.46|604.35|591.55|605.6|592.8|604.19|591.39|389
1681239900000|2023-04-11 19:05:00|604.43|591.63|604.56|591.76|605.08|592.28|604.11|591.31|429
1681240200000|2023-04-11 19:10:00|604.62|591.82|605.49|592.69|605.53|592.73|604.51|591.71|458
1681240500000|2023-04-11 19:15:00|605.48|592.68|606.98|594.18|607.23|594.43|605.42|592.62|683
1681240800000|2023-04-11 19:20:00|607|594.2|607.53|594.73|607.95|595.15|606.67|593.87|566
1681241100000|2023-04-11 19:25:00|607.51|594.71|608.09|595.29|608.14|595.34|607.29|594.49|357
1681241400000|2023-04-11 19:30:00|608.08|595.28|607.32|594.52|608.09|595.29|606.28|593.48|548
1681241700000|2023-04-11 19:35:00|607.29|594.49|607.14|594.34|607.45|594.65|606.78|593.98|305
1681242000000|2023-04-11 19:40:00|607.13|594.33|603.35|590.55|607.17|594.37|603.08|590.28|547
1681242300000|2023-04-11 19:45:00|603.15|590.35|603.11|590.31|603.28|590.48|602.09|589.29|623
1681242600000|2023-04-11 19:50:00|603.09|590.29|601.49|588.69|603.73|590.93|601.2|588.4|472
1681242900000|2023-04-11 19:55:00|601.54|588.74|601.42|588.62|601.85|589.05|600.9|588.1|439
1681243200000|2023-04-11 20:00:00|601.4|588.6|599.92|587.12|601.5|588.7|599.78|586.98|527
1681243500000|2023-04-11 20:05:00|599.91|587.11|601.18|588.38|601.26|588.46|599.57|586.77|364
1681243800000|2023-04-11 20:10:00|601.11|588.31|600.44|587.64|601.33|588.53|599.83|587.03|482
1681244100000|2023-04-11 20:15:00|600.42|587.62|599.62|586.82|600.48|587.68|599.04|586.24|304
1681244400000|2023-04-11 20:20:00|599.59|586.79|599.22|586.42|600.4|587.6|599.12|586.32|318
1681244700000|2023-04-11 20:25:00|599.27|586.47|600.29|587.49|600.47|587.67|598.24|585.44|447
1681245000000|2023-04-11 20:30:00|600.11|587.31|599.9|587.1|600.18|587.38|599.87|587.07|64
1681245300000|2023-04-11 20:35:00|599.93|587.13|599.46|586.66|599.93|587.13|598.61|585.81|329
1681245600000|2023-04-11 20:40:00|599.49|586.69|599.33|586.53|599.6|586.8|599.32|586.52|38
1681245900000|2023-04-11 20:45:00|599.6|586.8|600.37|587.57|600.37|587.57|599.33|586.53|123
1681246200000|2023-04-11 20:50:00|600.45|587.65|600.6|587.8|601.3|588.5|600.1|587.3|159
1681246500000|2023-04-11 20:55:00|600.61|587.81|600.21|587.41|600.63|587.83|600.04|587.24|297
1681246800000|2023-04-11 21:00:00|600.22|587.42|600.21|587.41|600.32|587.52|599.99|587.19|154
1681247100000|2023-04-11 21:05:00|600.19|587.39|600.1|587.3|600.23|587.43|600.1|587.3|113
1681247400000|2023-04-11 21:10:00|600.13|587.33|601.19|588.39|601.2|588.4|600.11|587.31|159
1681247700000|2023-04-11 21:15:00|601.18|588.38|600.93|588.13|601.2|588.4|600.75|587.95|154
1681248000000|2023-04-11 21:20:00|600.92|588.12|600.75|587.95|600.97|588.17|600.7|587.9|112
1681248300000|2023-04-11 21:25:00|600.76|587.96|601.26|588.46|601.4|588.6|600.76|587.96|150
1681248600000|2023-04-11 21:30:00|601.27|588.47|601.61|588.81|602.11|589.31|601.2|588.4|130
1681248900000|2023-04-11 21:35:00|601.59|588.79|600.75|587.95|601.88|589.08|600.75|587.95|148
1681249200000|2023-04-11 21:40:00|600.77|587.97|600.11|587.31|600.77|587.97|600.05|587.25|225
1681249500000|2023-04-11 21:45:00|600.13|587.33|600.48|587.68|600.48|587.68|600.11|587.31|92
1681249800000|2023-04-11 21:50:00|600.46|587.66|600.6|587.8|600.62|587.82|600.45|587.65|89
1681250100000|2023-04-11 21:55:00|600.69|587.89|600.8|588|601.14|588.34|600.69|587.89|104
1681250400000|2023-04-11 22:00:00|600.79|587.99|599.45|586.65|600.83|588.03|598.95|586.15|396
1681250700000|2023-04-11 22:05:00|599.43|586.63|600.65|587.85|600.99|588.19|599.35|586.55|336
1681251000000|2023-04-11 22:10:00|600.58|587.78|600.65|587.85|600.87|588.07|600.22|587.42|195
1681251300000|2023-04-11 22:15:00|600.4|587.6|600.74|587.94|601.11|588.31|600.36|587.56|182
1681251600000|2023-04-11 22:20:00|600.75|587.95|600.75|587.95|600.99|588.19|600.67|587.87|172
1681251900000|2023-04-11 22:25:00|600.73|587.93|600.76|587.96|600.9|588.1|600.46|587.66|242
1681252200000|2023-04-11 22:30:00|600.77|587.97|601.08|588.28|601.29|588.49|600.6|587.8|192
1681252500000|2023-04-11 22:35:00|601.09|588.29|600.93|588.13|601.14|588.34|600.84|588.04|180
1681252800000|2023-04-11 22:40:00|600.94|588.14|601.02|588.22|601.16|588.36|600.9|588.1|130
1681253100000|2023-04-11 22:45:00|601.01|588.21|600.84|588.04|601.06|588.26|600.46|587.66|212
1681253400000|2023-04-11 22:50:00|600.82|588.02|601.19|588.39|601.3|588.5|600.82|588.02|315
1681253700000|2023-04-11 22:55:00|601.21|588.41|601.41|588.61|601.47|588.67|600.96|588.16|271
1681254000000|2023-04-11 23:00:00|601.42|588.62|601.42|588.62|601.45|588.65|600.86|588.06|349
1681254300000|2023-04-11 23:05:00|601.41|588.61|601.19|588.39|601.53|588.73|601.04|588.24|242
1681254600000|2023-04-11 23:10:00|601.2|588.4|601.6|588.8|601.66|588.86|601.09|588.29|239
1681254900000|2023-04-11 23:15:00|601.59|588.79|601.15|588.35|601.65|588.85|600.95|588.15|205
1681255200000|2023-04-11 23:20:00|601|588.2|600.42|587.62|601.21|588.41|600.28|587.48|222
1681255500000|2023-04-11 23:25:00|600.43|587.63|599.33|586.53|600.48|587.68|599.26|586.46|304
1681255800000|2023-04-11 23:30:00|599.3|586.5|598.86|586.06|599.61|586.81|598.36|585.56|308
1681256100000|2023-04-11 23:35:00|598.88|586.08|600.8|588|601.05|588.25|598.88|586.08|359
1681256400000|2023-04-11 23:40:00|600.85|588.05|600.91|588.11|601.1|588.3|600.45|587.65|226
1681256700000|2023-04-11 23:45:00|600.92|588.12|600.72|587.92|601.2|588.4|600.42|587.62|341
1681257000000|2023-04-11 23:50:00|600.7|587.9|600.57|587.77|600.95|588.15|600.39|587.59|263
1681257300000|2023-04-11 23:55:00|600.59|587.79|600|587.2|600.66|587.86|599.78|586.98|301
1681257600000|2023-04-12 00:00:00|599.96|587.16|601.71|588.91|602.13|589.33|599.9|587.1|345
1681257900000|2023-04-12 00:05:00|601.73|588.93|601.12|588.32|601.93|589.13|601.04|588.24|358
1681258200000|2023-04-12 00:10:00|601.11|588.31|601.29|588.49|601.29|588.49|600.81|588.01|249
1681258500000|2023-04-12 00:15:00|601.3|588.5|600.82|588.02|601.31|588.51|600.75|587.95|157
1681258800000|2023-04-12 00:20:00|601.25|588.45|601.95|589.15|602.18|589.38|600.75|587.95|419
1681259100000|2023-04-12 00:25:00|601.94|589.14|601.95|589.15|602.04|589.24|601.04|588.24|394
1681259400000|2023-04-12 00:30:00|601.96|589.16|600.98|588.18|601.96|589.16|600.92|588.12|372
1681259700000|2023-04-12 00:35:00|600.99|588.19|600.64|587.84|601|588.2|600.17|587.37|320
1681260000000|2023-04-12 00:40:00|600.63|587.83|600.54|587.74|600.72|587.92|600.19|587.39|181
1681260300000|2023-04-12 00:45:00|600.53|587.73|599.86|587.06|600.53|587.73|599.28|586.48|302
1681260600000|2023-04-12 00:50:00|599.87|587.07|599.96|587.16|600|587.2|599.2|586.4|257
1681260900000|2023-04-12 00:55:00|600|587.2|597.66|584.86|600.09|587.29|596.62|583.82|534
1681261200000|2023-04-12 01:00:00|597.71|584.91|595.77|582.97|597.85|585.05|594.6|581.8|669
1681261500000|2023-04-12 01:05:00|595.64|582.84|596.89|584.09|597.75|584.95|595.64|582.84|429
1681261800000|2023-04-12 01:10:00|596.87|584.07|597.34|584.54|597.69|584.89|596.52|583.72|334
1681262100000|2023-04-12 01:15:00|597.43|584.63|597.97|585.17|598.3|585.5|597.2|584.4|247
1681262400000|2023-04-12 01:20:00|597.94|585.14|597.13|584.33|598.05|585.25|596.51|583.71|259
1681262700000|2023-04-12 01:25:00|597.11|584.31|596.27|583.47|597.18|584.38|595.92|583.12|300
1681263000000|2023-04-12 01:30:00|596.26|583.46|596.94|584.14|597.06|584.26|596.14|583.34|216
1681263300000|2023-04-12 01:35:00|596.98|584.18|596.35|583.55|597.11|584.31|595.74|582.94|253
1681263600000|2023-04-12 01:40:00|596.37|583.57|594.71|581.91|596.62|583.82|594.67|581.87|352
1681263900000|2023-04-12 01:45:00|594.72|581.92|593.19|580.39|594.99|582.19|592.49|579.69|553
1681264200000|2023-04-12 01:50:00|593.35|580.55|594.53|581.73|594.77|581.97|592.69|579.89|752
1681264500000|2023-04-12 01:55:00|594.55|581.75|593.37|580.57|594.62|581.82|592.72|579.92|702
1681264800000|2023-04-12 02:00:00|593.39|580.59|592.38|579.58|593.42|580.62|591.25|578.45|572
1681265100000|2023-04-12 02:05:00|592.58|579.78|592.33|579.53|592.65|579.85|591.33|578.53|604
1681265400000|2023-04-12 02:10:00|592.34|579.54|587.88|575.08|592.34|579.54|587.67|574.87|576
1681265700000|2023-04-12 02:15:00|587.98|575.18|583.65|570.85|588.02|575.22|578.56|565.76|945
1681266000000|2023-04-12 02:20:00|583.78|570.98|585.21|572.41|585.47|572.67|583.3|570.5|692
1681266300000|2023-04-12 02:25:00|585.22|572.42|584.66|571.86|585.37|572.57|583.6|570.8|725
1681266600000|2023-04-12 02:30:00|584.65|571.85|585.49|572.69|585.75|572.95|582.91|570.11|514
1681266900000|2023-04-12 02:35:00|585.38|572.58|585.89|573.09|586.02|573.22|584.87|572.07|629
1681267200000|2023-04-12 02:40:00|585.98|573.18|584.5|571.7|585.99|573.19|583.87|571.07|615
1681267500000|2023-04-12 02:45:00|584.49|571.69|583.67|570.87|584.66|571.86|583.02|570.22|632
1681267800000|2023-04-12 02:50:00|583.84|571.04|582.98|570.18|584.01|571.21|582.72|569.92|525
1681268100000|2023-04-12 02:55:00|582.97|570.17|584.51|571.71|584.79|571.99|582.97|570.17|374
1681268400000|2023-04-12 03:00:00|584.49|571.69|582.81|570.01|584.49|571.69|582.15|569.35|485
1681268700000|2023-04-12 03:05:00|582.78|569.98|583.15|570.35|584.35|571.55|582.36|569.56|415
1681269000000|2023-04-12 03:10:00|583.29|570.49|583.57|570.77|583.7|570.9|582.6|569.8|343
1681269300000|2023-04-12 03:15:00|583.54|570.74|582.96|570.16|583.76|570.96|582.49|569.69|347
1681269600000|2023-04-12 03:20:00|582.89|570.09|582.66|569.86|582.9|570.1|581.61|568.81|413
1681269900000|2023-04-12 03:25:00|582.65|569.85|583.83|571.03|583.88|571.08|581.99|569.19|458
1681270200000|2023-04-12 03:30:00|583.93|571.13|583.64|570.84|584.09|571.29|583|570.2|371
1681270500000|2023-04-12 03:35:00|583.58|570.78|583.31|570.51|583.61|570.81|582.8|570|360
1681270800000|2023-04-12 03:40:00|583.29|570.49|583.62|570.82|583.74|570.94|582.93|570.13|444
1681271100000|2023-04-12 03:45:00|583.57|570.77|583.77|570.97|583.93|571.13|582.39|569.59|412
1681271400000|2023-04-12 03:50:00|583.83|571.03|583.54|570.74|583.83|571.03|582.97|570.17|350
1681271700000|2023-04-12 03:55:00|583.57|570.77|583.74|570.94|584.35|571.55|583.46|570.66|504
1681272000000|2023-04-12 04:00:00|583.8|571|583.63|570.83|583.83|571.03|582.81|570.01|345
1681272300000|2023-04-12 04:05:00|583.62|570.82|583.11|570.31|583.71|570.91|582.75|569.95|317
1681272600000|2023-04-12 04:10:00|583.21|570.41|584|571.2|584.13|571.33|583.1|570.3|263
1681272900000|2023-04-12 04:15:00|583.98|571.18|582.89|570.09|583.99|571.19|582.8|570|392
1681273200000|2023-04-12 04:20:00|582.9|570.1|583.08|570.28|583.35|570.55|582.71|569.91|280
1681273500000|2023-04-12 04:25:00|583.16|570.36|583.33|570.53|583.49|570.69|582.63|569.83|303
1681273800000|2023-04-12 04:30:00|583.29|570.49|584.57|571.77|584.58|571.78|582.92|570.12|349
1681274100000|2023-04-12 04:35:00|584.47|571.67|584.78|571.98|585.05|572.25|584.02|571.22|307
1681274400000|2023-04-12 04:40:00|584.68|571.88|585.05|572.25|585.06|572.26|584.3|571.5|248
1681274700000|2023-04-12 04:45:00|585|572.2|585.13|572.33|585.37|572.57|584.88|572.08|169
1681275000000|2023-04-12 04:50:00|585.15|572.35|586.04|573.24|586.35|573.55|584.9|572.1|263
1681275300000|2023-04-12 04:55:00|586.03|573.23|586.52|573.72|586.9|574.1|585.74|572.94|249
1681275600000|2023-04-12 05:00:00|586.55|573.75|587.13|574.33|587.35|574.55|585.95|573.15|258
1681275900000|2023-04-12 05:05:00|587.21|574.41|586.17|573.37|587.25|574.45|586.14|573.34|335
1681276200000|2023-04-12 05:10:00|586.18|573.38|586.54|573.74|586.61|573.81|586.1|573.3|220
1681276500000|2023-04-12 05:15:00|586.58|573.78|586.46|573.66|586.72|573.92|585.56|572.76|283
1681276800000|2023-04-12 05:20:00|586.5|573.7|586.34|573.54|586.95|574.15|586.12|573.32|282
1681277100000|2023-04-12 05:25:00|586.36|573.56|585.6|572.8|586.38|573.58|585.52|572.72|232
1681277400000|2023-04-12 05:30:00|585.54|572.74|586.02|573.22|586.29|573.49|585.54|572.74|175
1681277700000|2023-04-12 05:35:00|586.08|573.28|586.27|573.47|586.48|573.68|585.88|573.08|197
1681278000000|2023-04-12 05:40:00|586.3|573.5|586.66|573.86|586.9|574.1|586.05|573.25|215
1681278300000|2023-04-12 05:45:00|586.62|573.82|585.5|572.7|586.91|574.11|585.48|572.68|315
1681278600000|2023-04-12 05:50:00|585.48|572.68|585.67|572.87|585.86|573.06|585.24|572.44|227
1681278900000|2023-04-12 05:55:00|585.68|572.88|585.77|572.97|586.23|573.43|585.39|572.59|272
1681279200000|2023-04-12 06:00:00|585.81|573.01|586.79|573.99|587.04|574.24|585.09|572.29|336
1681279500000|2023-04-12 06:05:00|586.69|573.89|586.9|574.1|586.9|574.1|586.43|573.63|193
1681279800000|2023-04-12 06:10:00|586.86|574.06|586.07|573.27|586.9|574.1|585.69|572.89|340
1681280100000|2023-04-12 06:15:00|586.09|573.29|587.04|574.24|587.04|574.24|585.75|572.95|420
1681280400000|2023-04-12 06:20:00|587|574.2|587.36|574.56|587.58|574.78|586.73|573.93|315
1681280700000|2023-04-12 06:25:00|587.37|574.57|587.28|574.48|587.68|574.88|586.94|574.14|299
1681281000000|2023-04-12 06:30:00|587.34|574.54|587.84|575.04|587.91|575.11|587.22|574.42|149
1681281300000|2023-04-12 06:35:00|587.85|575.05|588.39|575.59|588.44|575.64|587.84|575.04|284
1681281600000|2023-04-12 06:40:00|588.38|575.58|588.67|575.87|588.75|575.95|587.97|575.17|282
1681281900000|2023-04-12 06:45:00|588.61|575.81|588.97|576.17|589.22|576.42|588.49|575.69|201
1681282200000|2023-04-12 06:50:00|588.99|576.19|588.98|576.18|589.25|576.45|588.78|575.98|303
1681282500000|2023-04-12 06:55:00|588.97|576.17|589.24|576.44|589.34|576.54|588.85|576.05|277
1681282800000|2023-04-12 07:00:00|589.13|576.33|589.16|576.36|589.63|576.83|588.97|576.17|347
1681283100000|2023-04-12 07:05:00|589.15|576.35|588.96|576.16|589.28|576.48|588.85|576.05|308
1681283400000|2023-04-12 07:10:00|588.95|576.15|589.68|576.88|589.91|577.11|588.78|575.98|240
1681283700000|2023-04-12 07:15:00|589.64|576.84|590.14|577.34|590.14|577.34|589.35|576.55|335
1681284000000|2023-04-12 07:20:00|590.17|577.37|591.3|578.5|591.58|578.78|590.03|577.23|511
1681284300000|2023-04-12 07:25:00|591.24|578.44|591.62|578.82|591.72|578.92|591.04|578.24|281
1681284600000|2023-04-12 07:30:00|591.63|578.83|591.66|578.86|592.9|580.1|591.59|578.79|552
1681284900000|2023-04-12 07:35:00|591.65|578.85|590.24|577.44|591.66|578.86|590.1|577.3|466
1681285200000|2023-04-12 07:40:00|590.2|577.4|590.4|577.6|590.53|577.73|590.03|577.23|408
1681285500000|2023-04-12 07:45:00|590.38|577.58|589.57|576.77|590.56|577.76|589.34|576.54|492
1681285800000|2023-04-12 07:50:00|589.55|576.75|589.47|576.67|589.76|576.96|589.35|576.55|287
1681286100000|2023-04-12 07:55:00|589.45|576.65|590.77|577.97|590.78|577.98|589.43|576.63|259
1681286400000|2023-04-12 08:00:00|590.67|577.87|589.79|576.99|591.07|578.27|589.53|576.73|336
1681286700000|2023-04-12 08:05:00|589.81|577.01|589.62|576.82|590|577.2|589.19|576.39|312
1681287000000|2023-04-12 08:10:00|589.59|576.79|589.73|576.93|589.84|577.04|589.47|576.67|268
1681287300000|2023-04-12 08:15:00|589.74|576.94|590.06|577.26|590.53|577.73|589.67|576.87|353
1681287600000|2023-04-12 08:20:00|590.08|577.28|589.4|576.6|590.17|577.37|588.85|576.05|340
1681287900000|2023-04-12 08:25:00|589.25|576.45|589.44|576.64|589.8|577|588.96|576.16|443
1681288200000|2023-04-12 08:30:00|589.41|576.61|589.76|576.96|589.86|577.06|589.3|576.5|334
1681288500000|2023-04-12 08:35:00|589.6|576.8|590.48|577.68|590.9|578.1|589.46|576.66|309
1681288800000|2023-04-12 08:40:00|590.36|577.56|591.01|578.21|591.04|578.24|589.56|576.76|326
1681289100000|2023-04-12 08:45:00|590.89|578.09|590.35|577.55|590.97|578.17|589.73|576.93|348
1681289400000|2023-04-12 08:50:00|590.29|577.49|589.52|576.72|590.36|577.56|589.44|576.64|380
1681289700000|2023-04-12 08:55:00|589.48|576.68|589.19|576.39|590.14|577.34|589.11|576.31|411
1681290000000|2023-04-12 09:00:00|589.16|576.36|590.33|577.53|590.61|577.81|589.05|576.25|396
1681290300000|2023-04-12 09:05:00|590.41|577.61|589.62|576.82|590.76|577.96|589.59|576.79|299
1681290600000|2023-04-12 09:10:00|589.61|576.81|590.09|577.29|590.13|577.33|589.04|576.24|348
1681290900000|2023-04-12 09:15:00|590.12|577.32|590.67|577.87|590.9|578.1|590|577.2|329
1681291200000|2023-04-12 09:20:00|590.68|577.88|591|578.2|591.35|578.55|590.6|577.8|276
1681291500000|2023-04-12 09:25:00|590.97|578.17|590.49|577.69|591.17|578.37|590.05|577.25|322
1681291800000|2023-04-12 09:30:00|590.34|577.54|589.7|576.9|591.08|578.28|589.63|576.83|377
1681292100000|2023-04-12 09:35:00|589.72|576.92|590.05|577.25|590.24|577.44|589.25|576.45|368
1681292400000|2023-04-12 09:40:00|590.03|577.23|590.97|578.17|591.26|578.46|589.68|576.88|308
1681292700000|2023-04-12 09:45:00|591|578.2|590.18|577.38|591|578.2|590.07|577.27|396
1681293000000|2023-04-12 09:50:00|590.16|577.36|589.97|577.17|590.65|577.85|589.9|577.1|434
1681293300000|2023-04-12 09:55:00|589.92|577.12|592.24|579.44|592.39|579.59|589.79|576.99|496
1681293600000|2023-04-12 10:00:00|592.25|579.45|590.3|577.5|592.25|579.45|589.65|576.85|416
1681293900000|2023-04-12 10:05:00|590.32|577.52|589.85|577.05|590.55|577.75|589.36|576.56|396
1681294200000|2023-04-12 10:10:00|589.9|577.1|589.36|576.56|589.92|577.12|589|576.2|373
1681294500000|2023-04-12 10:15:00|589.25|576.45|588.85|576.05|589.41|576.61|588.75|575.95|234
1681294800000|2023-04-12 10:20:00|588.87|576.07|588.79|575.99|589.08|576.28|588.57|575.77|267
1681295100000|2023-04-12 10:25:00|588.81|576.01|588.16|575.36|589.07|576.27|588.07|575.27|260
1681295400000|2023-04-12 10:30:00|588.14|575.34|588.88|576.08|588.9|576.1|587.66|574.86|409
1681295700000|2023-04-12 10:35:00|588.75|575.95|588.71|575.91|588.94|576.14|588.29|575.49|346
1681296000000|2023-04-12 10:40:00|588.72|575.92|589.24|576.44|589.53|576.73|588.71|575.91|256
1681296300000|2023-04-12 10:45:00|589.28|576.48|589.4|576.6|589.77|576.97|589.15|576.35|274
1681296600000|2023-04-12 10:50:00|589.3|576.5|588.6|575.8|589.53|576.73|588.58|575.78|424
1681296900000|2023-04-12 10:55:00|588.62|575.82|588.62|575.82|589.23|576.43|588.51|575.71|352
1681297200000|2023-04-12 11:00:00|588.63|575.83|589.36|576.56|589.96|577.16|588.63|575.83|406
1681297500000|2023-04-12 11:05:00|589.35|576.55|588.16|575.36|589.35|576.55|587.96|575.16|324
1681297800000|2023-04-12 11:10:00|588.15|575.35|588.59|575.79|588.68|575.88|587.86|575.06|292
1681298100000|2023-04-12 11:15:00|588.49|575.69|588.12|575.32|588.87|576.07|588.07|575.27|212
1681298400000|2023-04-12 11:20:00|588.1|575.3|588.36|575.56|588.67|575.87|587.45|574.65|303
1681298700000|2023-04-12 11:25:00|588.41|575.61|588.05|575.25|588.41|575.61|587.9|575.1|162
1681299000000|2023-04-12 11:30:00|588.06|575.26|588.13|575.33|588.54|575.74|587.98|575.18|193
1681299300000|2023-04-12 11:35:00|588.14|575.34|587.44|574.64|588.2|575.4|587.15|574.35|310
1681299600000|2023-04-12 11:40:00|587.34|574.54|586.85|574.05|587.63|574.83|586.74|573.94|268
1681299900000|2023-04-12 11:45:00|586.89|574.09|587.75|574.95|588.22|575.42|586.7|573.9|298
1681300200000|2023-04-12 11:50:00|587.63|574.83|588.86|576.06|588.92|576.12|587.6|574.8|166
1681300500000|2023-04-12 11:55:00|588.65|575.85|588.9|576.1|589.15|576.35|588.22|575.42|334
1681300800000|2023-04-12 12:00:00|589.02|576.22|588.3|575.5|589.11|576.31|587.8|575|318
1681301100000|2023-04-12 12:05:00|588.25|575.45|587.88|575.08|588.84|576.04|587.75|574.95|304
1681301400000|2023-04-12 12:10:00|587.86|575.06|587.3|574.5|587.86|575.06|586.83|574.03|321
1681301700000|2023-04-12 12:15:00|587.36|574.56|587.45|574.65|587.72|574.92|587|574.2|345
1681302000000|2023-04-12 12:20:00|587.46|574.66|589.07|576.27|589.2|576.4|587.46|574.66|268
1681302300000|2023-04-12 12:25:00|589.05|576.25|588.35|575.55|589.37|576.57|588.24|575.44|496
1681302600000|2023-04-12 12:30:00|588.33|575.53|598.19|585.39|598.4|585.6|588.33|575.53|745
1681302900000|2023-04-12 12:35:00|598.15|585.35|595.68|582.88|599.28|586.48|594.02|581.22|710
1681303200000|2023-04-12 12:40:00|595.67|582.87|595.7|582.9|597.45|584.65|595.66|582.86|671
1681303500000|2023-04-12 12:45:00|595.72|582.92|594.61|581.81|596.88|584.08|593.09|580.29|838
1681303800000|2023-04-12 12:50:00|594.59|581.79|595.07|582.27|596.32|583.52|594.12|581.32|617
1681304100000|2023-04-12 12:55:00|595.06|582.26|595.14|582.34|597.04|584.24|594.85|582.05|522
1681304400000|2023-04-12 13:00:00|595.06|582.26|597.41|584.61|597.62|584.82|594.97|582.17|611
1681304700000|2023-04-12 13:05:00|597.39|584.59|597.82|585.02|598.44|585.64|597.1|584.3|567
1681305000000|2023-04-12 13:10:00|597.88|585.08|598.68|585.88|598.84|586.04|597.09|584.29|609
1681305300000|2023-04-12 13:15:00|598.69|585.89|598.96|586.16|600.59|587.79|598.69|585.89|720
1681305600000|2023-04-12 13:20:00|598.99|586.19|598.07|585.27|599.22|586.42|597.73|584.93|724
1681305900000|2023-04-12 13:25:00|598.06|585.26|597.44|584.64|598.94|586.14|597.41|584.61|700
1681306200000|2023-04-12 13:30:00|597.5|584.7|597.54|584.74|598.68|585.88|597.15|584.35|646
1681306500000|2023-04-12 13:35:00|597.55|584.75|597.81|585.01|599.25|586.45|597.37|584.57|678
1681306800000|2023-04-12 13:40:00|597.8|585|596.11|583.31|598.54|585.74|595.91|583.11|761
1681307100000|2023-04-12 13:45:00|596.13|583.33|594.54|581.74|597.33|584.53|593.95|581.15|828
1681307400000|2023-04-12 13:50:00|594.49|581.69|595.56|582.76|595.78|582.98|593.99|581.19|583
1681307700000|2023-04-12 13:55:00|595.57|582.77|594.71|581.91|595.63|582.83|594.07|581.27|629
1681308000000|2023-04-12 14:00:00|594.68|581.88|599.67|586.87|599.9|587.1|593.99|581.19|858
1681308300000|2023-04-12 14:05:00|599.72|586.92|600.5|587.7|601.6|588.8|599.31|586.51|763
1681308600000|2023-04-12 14:10:00|600.53|587.73|600.25|587.45|601.32|588.52|600.19|587.39|604
1681308900000|2023-04-12 14:15:00|600.27|587.47|600.08|587.28|600.87|588.07|600.03|587.23|587
1681309200000|2023-04-12 14:20:00|600.03|587.23|601.1|588.3|601.32|588.52|600|587.2|596
1681309500000|2023-04-12 14:25:00|601.09|588.29|602.92|590.12|602.97|590.17|600.73|587.93|707
1681309800000|2023-04-12 14:30:00|602.87|590.07|603.38|590.58|606.81|594.01|602.85|590.05|891
1681310100000|2023-04-12 14:35:00|603.28|590.48|603.8|591|604.5|591.7|602.91|590.11|863
1681310400000|2023-04-12 14:40:00|603.78|590.98|605.24|592.44|606.97|594.17|603.39|590.59|765
1681310700000|2023-04-12 14:45:00|605.16|592.36|606.08|593.28|606.58|593.78|605.08|592.28|796
1681311000000|2023-04-12 14:50:00|606.06|593.26|603.95|591.15|606.92|594.12|603.78|590.98|787
1681311300000|2023-04-12 14:55:00|604|591.2|602.19|589.39|604.01|591.21|602.19|589.39|748
1681311600000|2023-04-12 15:00:00|602.17|589.37|602.79|589.99|603.24|590.44|602.05|589.25|680
1681311900000|2023-04-12 15:05:00|602.8|590|600.52|587.72|603.66|590.86|600.36|587.56|785
1681312200000|2023-04-12 15:10:00|600.54|587.74|598.48|585.68|600.68|587.88|596.19|583.39|882
1681312500000|2023-04-12 15:15:00|598.49|585.69|599.66|586.86|600.46|587.66|598.44|585.64|719
1681312800000|2023-04-12 15:20:00|599.63|586.83|601.09|588.29|601.11|588.31|598.94|586.14|642
1681313100000|2023-04-12 15:25:00|601.15|588.35|599.6|586.8|601.7|588.9|599.56|586.76|718
1681313400000|2023-04-12 15:30:00|599.61|586.81|601.2|588.4|601.55|588.75|599.54|586.74|726
1681313700000|2023-04-12 15:35:00|601.18|588.38|600.42|587.62|601.54|588.74|600.3|587.5|628
1681314000000|2023-04-12 15:40:00|600.38|587.58|600.62|587.82|601.23|588.43|599.59|586.79|589
1681314300000|2023-04-12 15:45:00|600.63|587.83|600.84|588.04|601.01|588.21|600.5|587.7|579
1681314600000|2023-04-12 15:50:00|600.83|588.03|599.83|587.03|600.84|588.04|599.73|586.93|480
1681314900000|2023-04-12 15:55:00|599.84|587.04|599.82|587.02|599.96|587.16|599.5|586.7|434
1681315200000|2023-04-12 16:00:00|599.79|586.99|600.72|587.92|601.51|588.71|599.79|586.99|531
1681315500000|2023-04-12 16:05:00|600.77|587.97|599.58|586.78|600.91|588.11|599.54|586.74|450
1681315800000|2023-04-12 16:10:00|599.6|586.8|600.44|587.64|600.76|587.96|599.55|586.75|442
1681316100000|2023-04-12 16:15:00|600.42|587.62|600.36|587.56|600.55|587.75|599.48|586.68|465
1681316400000|2023-04-12 16:20:00|600.34|587.54|600.51|587.71|600.75|587.95|599.55|586.75|408
1681316700000|2023-04-12 16:25:00|600.55|587.75|599.76|586.96|600.76|587.96|599.49|586.69|441
1681317000000|2023-04-12 16:30:00|599.78|586.98|599.49|586.69|599.94|587.14|599.21|586.41|372
1681317300000|2023-04-12 16:35:00|599.59|586.79|599.75|586.95|599.87|587.07|599.38|586.58|303
1681317600000|2023-04-12 16:40:00|599.71|586.91|598.53|585.73|599.91|587.11|598.53|585.73|373
1681317900000|2023-04-12 16:45:00|598.46|585.66|598.62|585.82|598.88|586.08|598.01|585.21|317
1681318200000|2023-04-12 16:50:00|598.61|585.81|598.3|585.5|598.73|585.93|598.15|585.35|299
1681318500000|2023-04-12 16:55:00|598.29|585.49|598.19|585.39|598.79|585.99|598.18|585.38|271
1681318800000|2023-04-12 17:00:00|598.2|585.4|599.83|587.03|599.83|587.03|598.19|585.39|507
1681319100000|2023-04-12 17:05:00|599.76|586.96|600.11|587.31|600.68|587.88|599.76|586.96|428
1681319400000|2023-04-12 17:10:00|600.04|587.24|600.37|587.57|600.59|587.79|599.99|587.19|378
1681319700000|2023-04-12 17:15:00|600.38|587.58|600.29|587.49|600.78|587.98|599.98|587.18|312
1681320000000|2023-04-12 17:20:00|600.42|587.62|599.48|586.68|600.55|587.75|599.33|586.53|381
1681320300000|2023-04-12 17:25:00|599.49|586.69|599.75|586.95|600.25|587.45|599.37|586.57|336
1681320600000|2023-04-12 17:30:00|599.76|586.96|601.26|588.46|601.84|589.04|599.7|586.9|489
1681320900000|2023-04-12 17:35:00|601.24|588.44|600.87|588.07|601.3|588.5|600.57|587.77|318
1681321200000|2023-04-12 17:40:00|600.85|588.05|601.19|588.39|601.58|588.78|600.76|587.96|375
1681321500000|2023-04-12 17:45:00|601.23|588.43|602.36|589.56|603.11|590.31|600.97|588.17|492
1681321800000|2023-04-12 17:50:00|602.35|589.55|601.9|589.1|602.37|589.57|601.71|588.91|463
1681322100000|2023-04-12 17:55:00|601.98|589.18|601.19|588.39|602.6|589.8|601.02|588.22|455
1681322400000|2023-04-12 18:00:00|601.09|588.29|601.7|588.9|602.75|589.95|600.79|587.99|622
1681322700000|2023-04-12 18:05:00|601.35|588.55|601.16|588.36|602.32|589.52|600.85|588.05|450
1681323000000|2023-04-12 18:10:00|601.14|588.34|601.92|589.12|602.16|589.36|600.18|587.38|517
1681323300000|2023-04-12 18:15:00|601.93|589.13|602.45|589.65|602.71|589.91|601.93|589.13|320
1681323600000|2023-04-12 18:20:00|602.46|589.66|601.73|588.93|602.81|590.01|601.63|588.83|438
1681323900000|2023-04-12 18:25:00|601.55|588.75|599.3|586.5|602.05|589.25|599.11|586.31|678
1681324200000|2023-04-12 18:30:00|599.39|586.59|598.58|585.78|600.04|587.24|598.14|585.34|688
1681324500000|2023-04-12 18:35:00|598.66|585.86|598.72|585.92|599.61|586.81|598.23|585.43|601
1681324800000|2023-04-12 18:40:00|598.74|585.94|598.98|586.18|599.49|586.69|598.64|585.84|439
1681325100000|2023-04-12 18:45:00|598.97|586.17|597.2|584.4|599.36|586.56|597.18|584.38|470
1681325400000|2023-04-12 18:50:00|597.25|584.45|598.39|585.59|598.39|585.59|597.2|584.4|412
1681325700000|2023-04-12 18:55:00|598.23|585.43|598.68|585.88|599.2|586.4|598.21|585.41|425
1681326000000|2023-04-12 19:00:00|598.69|585.89|598.04|585.24|599.78|586.98|597.91|585.11|539
1681326300000|2023-04-12 19:05:00|598.09|585.29|598.69|585.89|599.16|586.36|597.94|585.14|501
1681326600000|2023-04-12 19:10:00|598.7|585.9|597.35|584.55|598.86|586.06|597.15|584.35|539
1681326900000|2023-04-12 19:15:00|597.33|584.53|598.56|585.76|598.91|586.11|597.02|584.22|509
1681327200000|2023-04-12 19:20:00|598.55|585.75|598.61|585.81|599.33|586.53|598.31|585.51|477
1681327500000|2023-04-12 19:25:00|598.63|585.83|596.44|583.64|598.68|585.88|596.27|583.47|533
1681327800000|2023-04-12 19:30:00|596.46|583.66|598.19|585.39|598.46|585.66|596.32|583.52|483
1681328100000|2023-04-12 19:35:00|598.18|585.38|598.8|586|598.9|586.1|597.81|585.01|472
1681328400000|2023-04-12 19:40:00|598.75|585.95|598.74|585.94|599.01|586.21|598.26|585.46|423
1681328700000|2023-04-12 19:45:00|598.76|585.96|598.33|585.53|599.35|586.55|598.17|585.37|409
1681329000000|2023-04-12 19:50:00|598.35|585.55|598.91|586.11|599.5|586.7|598.26|585.46|564
1681329300000|2023-04-12 19:55:00|598.95|586.15|598.88|586.08|599.25|586.45|598.48|585.68|570
1681329600000|2023-04-12 20:00:00|599.15|586.35|600.67|587.87|600.83|588.03|599|586.2|490
1681329900000|2023-04-12 20:05:00|600.7|587.9|600.89|588.09|600.94|588.14|600.16|587.36|344
1681330200000|2023-04-12 20:10:00|600.9|588.1|601.11|588.31|601.39|588.59|600.68|587.88|283
1681330500000|2023-04-12 20:15:00|601.15|588.35|600.84|588.04|601.31|588.51|600.33|587.53|204
1681330800000|2023-04-12 20:20:00|600.82|588.02|600|587.2|600.88|588.08|599.42|586.62|245
1681331100000|2023-04-12 20:25:00|599.94|587.14|600.21|587.41|600.21|587.41|599.25|586.45|275
1681331400000|2023-04-12 20:30:00|600.22|587.42|600.07|587.27|600.55|587.75|599.79|586.99|202
1681331700000|2023-04-12 20:35:00|600.05|587.25|599.35|586.55|600.05|587.25|599.2|586.4|275
1681332000000|2023-04-12 20:40:00|599.33|586.53|599.14|586.34|599.58|586.78|598.97|586.17|268
1681332300000|2023-04-12 20:45:00|599.16|586.36|599.11|586.31|599.23|586.43|598.25|585.45|332
1681332600000|2023-04-12 20:50:00|599.1|586.3|598.86|586.06|599.13|586.33|598.58|585.78|277
1681332900000|2023-04-12 20:55:00|598.85|586.05|598.59|585.79|599.12|586.32|598.31|585.51|353
1681333200000|2023-04-12 21:00:00|598.63|585.83|599.25|586.45|599.45|586.65|598.58|585.78|187
1681333500000|2023-04-12 21:05:00|599.23|586.43|600.35|587.55|600.35|587.55|599.01|586.21|275
1681333800000|2023-04-12 21:10:00|600.37|587.57|599.67|586.87|600.37|587.57|599.46|586.66|207
1681334100000|2023-04-12 21:15:00|599.65|586.85|599.46|586.66|599.87|587.07|599.45|586.65|211
1681334400000|2023-04-12 21:20:00|599.45|586.65|600.05|587.25|600.08|587.28|599.38|586.58|197
1681334700000|2023-04-12 21:25:00|600.04|587.24|599.99|587.19|600.22|587.42|599.94|587.14|136
1681335000000|2023-04-12 21:30:00|600.03|587.23|599.91|587.11|600.24|587.44|599.87|587.07|145
1681335300000|2023-04-12 21:35:00|599.92|587.12|600.59|587.79|600.63|587.83|599.92|587.12|116
1681335600000|2023-04-12 21:40:00|600.6|587.8|600.5|587.7|601.19|588.39|600.43|587.63|238
1681335900000|2023-04-12 21:45:00|600.51|587.71|600.87|588.07|600.91|588.11|600.49|587.69|130
1681336200000|2023-04-12 21:50:00|600.88|588.08|600.53|587.73|600.89|588.09|600.5|587.7|225
1681336500000|2023-04-12 21:55:00|600.52|587.72|600.84|588.04|601.02|588.22|600.52|587.72|232
1681336800000|2023-04-12 22:00:00|600.82|588.02|600.68|587.88|600.97|588.17|600.55|587.75|267
1681337100000|2023-04-12 22:05:00|600.77|587.97|600.3|587.5|601.05|588.25|600.28|587.48|231
1681337400000|2023-04-12 22:10:00|600.29|587.49|600.53|587.73|600.53|587.73|599.91|587.11|237
1681337700000|2023-04-12 22:15:00|600.38|587.58|600.8|588|600.96|588.16|600.25|587.45|324
1681338000000|2023-04-12 22:20:00|600.7|587.9|600.12|587.32|600.86|588.06|600.08|587.28|238
1681338300000|2023-04-12 22:25:00|600.11|587.31|600.92|588.12|601.35|588.55|599.99|587.19|450
1681338600000|2023-04-12 22:30:00|600.89|588.09|599.89|587.09|601.33|588.53|599.38|586.58|633
1681338900000|2023-04-12 22:35:00|599.76|586.96|600.09|587.29|601.06|588.26|599.76|586.96|507
1681339200000|2023-04-12 22:40:00|600.11|587.31|601.08|588.28|601.23|588.43|600.07|587.27|454
1681339500000|2023-04-12 22:45:00|601.1|588.3|600.75|587.95|601.74|588.94|600.57|587.77|509
1681339800000|2023-04-12 22:50:00|600.82|588.02|597.07|584.27|600.86|588.06|596.17|583.37|596
1681340100000|2023-04-12 22:55:00|597.05|584.25|598.47|585.67|598.6|585.8|597.05|584.25|566
1681340400000|2023-04-12 23:00:00|598.48|585.68|599|586.2|599.36|586.56|598.44|585.64|444
1681340700000|2023-04-12 23:05:00|598.99|586.19|598.59|585.79|599.2|586.4|597.63|584.83|434
1681341000000|2023-04-12 23:10:00|598.58|585.78|600.35|587.55|600.47|587.67|598.54|585.74|471
1681341300000|2023-04-12 23:15:00|600.27|587.47|601.51|588.71|601.8|589|600.1|587.3|557
1681341600000|2023-04-12 23:20:00|601.55|588.75|602.63|589.83|602.74|589.94|601.1|588.3|551
1681341900000|2023-04-12 23:25:00|602.65|589.85|602.35|589.55|603.13|590.33|602.16|589.36|602
1681342200000|2023-04-12 23:30:00|602.37|589.57|602.1|589.3|603.1|590.3|601.95|589.15|455
1681342500000|2023-04-12 23:35:00|602.07|589.27|601.19|588.39|602.28|589.48|601.03|588.23|518
1681342800000|2023-04-12 23:40:00|601.09|588.29|601.16|588.36|601.6|588.8|601.01|588.21|486
1681343100000|2023-04-12 23:45:00|601.18|588.38|601.05|588.25|601.75|588.95|600.88|588.08|411
1681343400000|2023-04-12 23:50:00|601.08|588.28|600.69|587.89|601.6|588.8|600.62|587.82|474
1681343700000|2023-04-12 23:55:00|600.68|587.88|601.34|588.54|601.37|588.57|600.63|587.83|412
1681344000000|2023-04-13 00:00:00|601.36|588.56|601.21|588.41|601.75|588.95|601.03|588.23|428
1681344300000|2023-04-13 00:05:00|601.01|588.21|600.01|587.21|601.67|588.87|599.55|586.75|409
1681344600000|2023-04-13 00:10:00|600.03|587.23|600.05|587.25|600.94|588.14|599.97|587.17|325
1681344900000|2023-04-13 00:15:00|600.04|587.24|597.86|585.06|600.07|587.27|597.82|585.02|464
1681345200000|2023-04-13 00:20:00|597.85|585.05|599.22|586.42|599.46|586.66|597.8|585|496
1681345500000|2023-04-13 00:25:00|599.21|586.41|599.36|586.56|599.53|586.73|598.8|586|575
1681345800000|2023-04-13 00:30:00|599.46|586.66|599.52|586.72|599.63|586.83|598.93|586.13|606
1681346100000|2023-04-13 00:35:00|599.5|586.7|599.21|586.41|599.58|586.78|599.08|586.28|415
1681346400000|2023-04-13 00:40:00|599.22|586.42|599.52|586.72|599.7|586.9|598.89|586.09|418
1681346700000|2023-04-13 00:45:00|599.49|586.69|599.05|586.25|599.81|587.01|598.73|585.93|524
1681347000000|2023-04-13 00:50:00|599.03|586.23|598.78|585.98|599.16|586.36|598.62|585.82|482
1681347300000|2023-04-13 00:55:00|598.76|585.96|598.92|586.12|598.96|586.16|598.41|585.61|397
1681347600000|2023-04-13 01:00:00|598.85|586.05|598.66|585.86|600.09|587.29|598.65|585.85|467
1681347900000|2023-04-13 01:05:00|598.65|585.85|597.47|584.67|598.65|585.85|597.24|584.44|388
1681348200000|2023-04-13 01:10:00|597.44|584.64|598.45|585.65|598.88|586.08|597.37|584.57|421
1681348500000|2023-04-13 01:15:00|598.44|585.64|597.14|584.34|598.48|585.68|596.79|583.99|460
1681348800000|2023-04-13 01:20:00|597.12|584.32|597.35|584.55|597.47|584.67|596.4|583.6|443
1681349100000|2023-04-13 01:25:00|597.39|584.59|597.38|584.58|597.61|584.81|597.26|584.46|312
1681349400000|2023-04-13 01:30:00|597.39|584.59|597.66|584.86|597.68|584.88|596.42|583.62|484
1681349700000|2023-04-13 01:35:00|597.61|584.81|598.24|585.44|598.61|585.81|597.4|584.6|525
1681350000000|2023-04-13 01:40:00|598.3|585.5|598|585.2|598.55|585.75|597.81|585.01|593
1681350300000|2023-04-13 01:45:00|598.02|585.22|598.5|585.7|598.53|585.73|597.33|584.53|554
1681350600000|2023-04-13 01:50:00|598.52|585.72|599.25|586.45|599.62|586.82|598.15|585.35|385
1681350900000|2023-04-13 01:55:00|599.22|586.42|598.92|586.12|599.55|586.75|598.78|585.98|387
1681351200000|2023-04-13 02:00:00|598.91|586.11|598.25|585.45|599.04|586.24|598.07|585.27|548
1681351500000|2023-04-13 02:05:00|598.26|585.46|597.53|584.73|598.29|585.49|597.03|584.23|497
1681351800000|2023-04-13 02:10:00|597.49|584.69|598.27|585.47|598.36|585.56|597.4|584.6|485
1681352100000|2023-04-13 02:15:00|598.26|585.46|598.77|585.97|598.8|586|597.53|584.73|500
1681352400000|2023-04-13 02:20:00|598.75|585.95|598.56|585.76|598.97|586.17|598.29|585.49|339
1681352700000|2023-04-13 02:25:00|598.51|585.71|598.75|585.95|599.08|586.28|598.28|585.48|367
1681353000000|2023-04-13 02:30:00|598.77|585.97|598.3|585.5|598.8|586|597.92|585.12|328
1681353300000|2023-04-13 02:35:00|598.24|585.44|598.8|586|598.82|586.02|597.97|585.17|390
1681353600000|2023-04-13 02:40:00|598.79|585.99|599.31|586.51|599.83|587.03|598.72|585.92|468
1681353900000|2023-04-13 02:45:00|599.29|586.49|598.76|585.96|599.62|586.82|598.63|585.83|386
1681354200000|2023-04-13 02:50:00|598.79|585.99|599.11|586.31|599.32|586.52|598.76|585.96|412
1681354500000|2023-04-13 02:55:00|599.09|586.29|598.68|585.88|599.12|586.32|598.39|585.59|361
1681354800000|2023-04-13 03:00:00|598.67|585.87|598.86|586.06|599.32|586.52|598.37|585.57|369
1681355100000|2023-04-13 03:05:00|598.85|586.05|599.35|586.55|599.46|586.66|598.85|586.05|268
1681355400000|2023-04-13 03:10:00|599.4|586.6|599.56|586.76|599.68|586.88|599.05|586.25|291
1681355700000|2023-04-13 03:15:00|599.58|586.78|599.94|587.14|600.06|587.26|599.41|586.61|305
1681356000000|2023-04-13 03:20:00|599.91|587.11|599.86|587.06|600.28|587.48|599.63|586.83|342
1681356300000|2023-04-13 03:25:00|599.88|587.08|599.98|587.18|600.18|587.38|599.61|586.81|297
1681356600000|2023-04-13 03:30:00|599.97|587.17|600.45|587.65|600.61|587.81|599.97|587.17|337
1681356900000|2023-04-13 03:35:00|600.38|587.58|600.8|588|600.87|588.07|599.95|587.15|410
1681357200000|2023-04-13 03:40:00|600.81|588.01|601.21|588.41|601.36|588.56|600.74|587.94|508
1681357500000|2023-04-13 03:45:00|601.2|588.4|600.51|587.71|601.27|588.47|600.05|587.25|438
1681357800000|2023-04-13 03:50:00|600.52|587.72|599.99|587.19|600.95|588.15|599.84|587.04|375
1681358100000|2023-04-13 03:55:00|600.02|587.22|599.98|587.18|600.32|587.52|599.9|587.1|493
1681358400000|2023-04-13 04:00:00|600.02|587.22|600.79|587.99|600.95|588.15|599.91|587.11|319
1681358700000|2023-04-13 04:05:00|600.88|588.08|601.33|588.53|601.39|588.59|600.68|587.88|402
1681359000000|2023-04-13 04:10:00|601.32|588.52|601.21|588.41|601.36|588.56|600.82|588.02|308
1681359300000|2023-04-13 04:15:00|601.22|588.42|600.83|588.03|601.22|588.42|600.38|587.58|363
1681359600000|2023-04-13 04:20:00|600.85|588.05|600.64|587.84|600.87|588.07|600.38|587.58|268
1681359900000|2023-04-13 04:25:00|600.65|587.85|600.44|587.64|600.75|587.95|600.39|587.59|312
1681360200000|2023-04-13 04:30:00|600.43|587.63|600.55|587.75|601.12|588.32|600.31|587.51|405
1681360500000|2023-04-13 04:35:00|600.54|587.74|599.97|587.17|600.58|587.78|599.69|586.89|282
1681360800000|2023-04-13 04:40:00|599.96|587.16|600.06|587.26|600.19|587.39|599.88|587.08|206
1681361100000|2023-04-13 04:45:00|600.07|587.27|599.95|587.15|600.12|587.32|599.56|586.76|428
1681361400000|2023-04-13 04:50:00|599.93|587.13|599.89|587.09|599.93|587.13|599.4|586.6|272
1681361700000|2023-04-13 04:55:00|599.91|587.11|600.31|587.51|600.33|587.53|599.55|586.75|320
1681362000000|2023-04-13 05:00:00|600.35|587.55|599.9|587.1|600.35|587.55|599.55|586.75|311
1681362300000|2023-04-13 05:05:00|599.89|587.09|600.07|587.27|600.2|587.4|599.76|586.96|135
1681362600000|2023-04-13 05:10:00|600.01|587.21|600.6|587.8|600.83|588.03|600.01|587.21|258
1681362900000|2023-04-13 05:15:00|600.63|587.83|599.75|586.95|600.65|587.85|599.7|586.9|283
1681363200000|2023-04-13 05:20:00|599.77|586.97|600.03|587.23|600.16|587.36|599.72|586.92|153
1681363500000|2023-04-13 05:25:00|600.02|587.22|600.28|587.48|600.43|587.63|599.87|587.07|223
1681363800000|2023-04-13 05:30:00|600.29|587.49|600.38|587.58|600.61|587.81|600.19|587.39|213
1681364100000|2023-04-13 05:35:00|600.4|587.6|600.46|587.66|600.63|587.83|600.23|587.43|314
1681364400000|2023-04-13 05:40:00|600.5|587.7|600.84|588.04|601.21|588.41|600.3|587.5|399
1681364700000|2023-04-13 05:45:00|600.75|587.95|600.7|587.9|600.94|588.14|600.44|587.64|288
1681365000000|2023-04-13 05:50:00|600.65|587.85|600.93|588.13|601.12|588.32|600.55|587.75|395
1681365300000|2023-04-13 05:55:00|600.83|588.03|601.53|588.73|601.6|588.8|600.79|587.99|297
1681365600000|2023-04-13 06:00:00|601.5|588.7|601.13|588.33|601.62|588.82|600.98|588.18|398
1681365900000|2023-04-13 06:05:00|601.1|588.3|600.91|588.11|601.33|588.53|600.66|587.86|335
1681366200000|2023-04-13 06:10:00|600.93|588.13|601.18|588.38|601.21|588.41|600.61|587.81|285
1681366500000|2023-04-13 06:15:00|601.19|588.39|601.17|588.37|601.55|588.75|601.1|588.3|290
1681366800000|2023-04-13 06:20:00|601.16|588.36|601.01|588.21|601.43|588.63|600.92|588.12|178
1681367100000|2023-04-13 06:25:00|601.02|588.22|600.94|588.14|601.39|588.59|600.85|588.05|358
1681367400000|2023-04-13 06:30:00|600.92|588.12|601.37|588.57|601.42|588.62|600.9|588.1|290
1681367700000|2023-04-13 06:35:00|601.36|588.56|600.79|587.99|601.6|588.8|600.55|587.75|313
1681368000000|2023-04-13 06:40:00|600.8|588|600.75|587.95|601.26|588.46|600.48|587.68|363
1681368300000|2023-04-13 06:45:00|600.76|587.96|600.35|587.55|600.8|588|600.2|587.4|217
1681368600000|2023-04-13 06:50:00|600.34|587.54|599.86|587.06|600.7|587.9|599.67|586.87|392
1681368900000|2023-04-13 06:55:00|599.72|586.92|599.79|586.99|599.99|587.19|599.5|586.7|373
1681369200000|2023-04-13 07:00:00|599.81|587.01|600.32|587.52|600.41|587.61|599.2|586.4|317
1681369500000|2023-04-13 07:05:00|600.36|587.56|600.19|587.39|600.54|587.74|599.68|586.88|224
1681369800000|2023-04-13 07:10:00|600.16|587.36|599.9|587.1|600.39|587.59|599.48|586.68|198
1681370100000|2023-04-13 07:15:00|599.95|587.15|600.13|587.33|600.26|587.46|599.75|586.95|255
1681370400000|2023-04-13 07:20:00|600.12|587.32|599.75|586.95|600.32|587.52|599.65|586.85|240
1681370700000|2023-04-13 07:25:00|599.81|587.01|600.3|587.5|600.36|587.56|599.64|586.84|239
1681371000000|2023-04-13 07:30:00|600.23|587.43|600.71|587.91|601.4|588.6|600.2|587.4|316
1681371300000|2023-04-13 07:35:00|600.63|587.83|600.19|587.39|600.65|587.85|599.85|587.05|363
1681371600000|2023-04-13 07:40:00|600.21|587.41|600.29|587.49|600.39|587.59|599.73|586.93|308
1681371900000|2023-04-13 07:45:00|600.28|587.48|601.3|588.5|601.3|588.5|600.19|587.39|306
1681372200000|2023-04-13 07:50:00|601.22|588.42|601.9|589.1|602.08|589.28|601.19|588.39|372
1681372500000|2023-04-13 07:55:00|601.92|589.12|601.56|588.76|602.08|589.28|601.56|588.76|286
1681372800000|2023-04-13 08:00:00|601.54|588.74|601.94|589.14|602.09|589.29|601.53|588.73|363
1681373100000|2023-04-13 08:05:00|601.92|589.12|601.76|588.96|602.15|589.35|601.45|588.65|305
1681373400000|2023-04-13 08:10:00|601.75|588.95|601.3|588.5|602.81|590.01|601.23|588.43|550
1681373700000|2023-04-13 08:15:00|601.21|588.41|600.97|588.17|601.45|588.65|600.67|587.87|306
1681374000000|2023-04-13 08:20:00|600.89|588.09|600.65|587.85|601.29|588.49|600.55|587.75|272
1681374300000|2023-04-13 08:25:00|600.67|587.87|602.03|589.23|602.2|589.4|600.66|587.86|378
1681374600000|2023-04-13 08:30:00|601.97|589.17|604.28|591.48|604.48|591.68|601.83|589.03|823
1681374900000|2023-04-13 08:35:00|604.26|591.46|605.36|592.56|605.53|592.73|603.97|591.17|541
1681375200000|2023-04-13 08:40:00|605.38|592.58|606.51|593.71|607.16|594.36|605.36|592.56|705
1681375500000|2023-04-13 08:45:00|606.55|593.75|605.55|592.75|607.73|594.93|605.13|592.33|692
1681375800000|2023-04-13 08:50:00|605.54|592.74|609.56|596.76|609.77|596.97|605.53|592.73|731
1681376100000|2023-04-13 08:55:00|609.54|596.74|609.37|596.57|609.79|596.99|608.36|595.56|803
1681376400000|2023-04-13 09:00:00|609.46|596.66|610.93|598.13|611.29|598.49|609.46|596.66|541
1681376700000|2023-04-13 09:05:00|610.92|598.12|611|598.2|611.76|598.96|610.83|598.03|543
1681377000000|2023-04-13 09:10:00|611.07|598.27|613.16|600.36|613.53|600.73|610.46|597.66|806
1681377300000|2023-04-13 09:15:00|613.18|600.38|614.58|601.78|615.98|603.18|613.14|600.34|823
1681377600000|2023-04-13 09:20:00|614.55|601.75|613.34|600.54|615.28|602.48|613.03|600.23|811
1681377900000|2023-04-13 09:25:00|613.33|600.53|615.08|602.28|615.37|602.57|613.3|600.5|767
1681378200000|2023-04-13 09:30:00|615.12|602.32|613.68|600.88|616.13|603.33|613.54|600.74|803
1681378500000|2023-04-13 09:35:00|613.69|600.89|616.46|603.66|616.82|604.02|613.45|600.65|797
1681378800000|2023-04-13 09:40:00|616.61|603.81|613.89|601.09|617.47|604.67|613.79|600.99|763
1681379100000|2023-04-13 09:45:00|613.96|601.16|616.12|603.32|616.57|603.77|613.81|601.01|809
1681379400000|2023-04-13 09:50:00|616.22|603.42|616.53|603.73|616.65|603.85|615.55|602.75|487
1681379700000|2023-04-13 09:55:00|616.56|603.76|615.43|602.63|616.95|604.15|615.15|602.35|484
1681380000000|2023-04-13 10:00:00|615.38|602.58|616|603.2|616.51|603.71|615.11|602.31|483
1681380300000|2023-04-13 10:05:00|615.99|603.19|614.8|602|615.99|603.19|614.73|601.93|437
1681380600000|2023-04-13 10:10:00|614.77|601.97|613.18|600.38|615.75|602.95|613.11|600.31|592
1681380900000|2023-04-13 10:15:00|613.17|600.37|612.05|599.25|613.99|601.19|611.96|599.16|610
1681381200000|2023-04-13 10:20:00|612.06|599.26|612.42|599.62|612.95|600.15|611.84|599.04|399
1681381500000|2023-04-13 10:25:00|612.46|599.66|613.08|600.28|613.36|600.56|612.31|599.51|559
1681381800000|2023-04-13 10:30:00|613.1|600.3|613.32|600.52|613.77|600.97|612.58|599.78|497
1681382100000|2023-04-13 10:35:00|613.34|600.54|613.6|600.8|614.26|601.46|613.18|600.38|564
1681382400000|2023-04-13 10:40:00|613.58|600.78|613.42|600.62|614.68|601.88|613.24|600.44|414
1681382700000|2023-04-13 10:45:00|613.43|600.63|613.63|600.83|614.11|601.31|613.38|600.58|368
1681383000000|2023-04-13 10:50:00|613.75|600.95|613.56|600.76|614.42|601.62|613.2|600.4|502
1681383300000|2023-04-13 10:55:00|613.57|600.77|612.99|600.19|613.76|600.96|612.87|600.07|495
1681383600000|2023-04-13 11:00:00|613.02|600.22|614|601.2|614.13|601.33|612.86|600.06|492
1681383900000|2023-04-13 11:05:00|614.02|601.22|614.12|601.32|614.55|601.75|613.96|601.16|331
1681384200000|2023-04-13 11:10:00|614.1|601.3|613.97|601.17|615.19|602.39|613.83|601.03|468
1681384500000|2023-04-13 11:15:00|614.01|601.21|612.19|599.39|614.07|601.27|612.13|599.33|551
1681384800000|2023-04-13 11:20:00|612.14|599.34|612.47|599.67|612.7|599.9|612.14|599.34|335
1681385100000|2023-04-13 11:25:00|612.46|599.66|612.99|600.19|613.35|600.55|612.45|599.65|356
1681385400000|2023-04-13 11:30:00|613.01|600.21|612.52|599.72|613.17|600.37|612.5|599.7|371
1681385700000|2023-04-13 11:35:00|612.61|599.81|612.11|599.31|612.78|599.98|612.07|599.27|311
1681386000000|2023-04-13 11:40:00|612.1|599.3|612.44|599.64|612.63|599.83|612.09|599.29|291
1681386300000|2023-04-13 11:45:00|612.47|599.67|612.89|600.09|613.02|600.22|611.34|598.54|500
1681386600000|2023-04-13 11:50:00|612.91|600.11|612.52|599.72|613.16|600.36|612.26|599.46|385
1681386900000|2023-04-13 11:55:00|612.7|599.9|612.28|599.48|612.7|599.9|612.05|599.25|362
1681387200000|2023-04-13 12:00:00|612.26|599.46|613.51|600.71|613.69|600.89|612.23|599.43|314
1681387500000|2023-04-13 12:05:00|613.49|600.69|614.54|601.74|614.73|601.93|613.45|600.65|250
1681387800000|2023-04-13 12:10:00|614.52|601.72|614.37|601.57|614.91|602.11|614.07|601.27|413
1681388100000|2023-04-13 12:15:00|614.48|601.68|614.66|601.86|615.44|602.64|614.19|601.39|454
1681388400000|2023-04-13 12:20:00|614.65|601.85|615.13|602.33|615.63|602.83|614.65|601.85|528
1681388700000|2023-04-13 12:25:00|615.22|602.42|615.2|602.4|615.46|602.66|614.66|601.86|526
1681389000000|2023-04-13 12:30:00|615.19|602.39|616.08|603.28|616.83|604.03|614.26|601.46|829
1681389300000|2023-04-13 12:35:00|616.02|603.22|616.77|603.97|617.86|605.06|615.78|602.98|650
1681389600000|2023-04-13 12:40:00|616.76|603.96|617.17|604.37|619.2|606.4|616.54|603.74|808
1681389900000|2023-04-13 12:45:00|617.19|604.39|620.21|607.41|620.27|607.47|617.07|604.27|800
1681390200000|2023-04-13 12:50:00|620.19|607.39|621.05|608.25|621.2|608.4|619.92|607.12|588
1681390500000|2023-04-13 12:55:00|621|608.2|621.9|609.1|622.03|609.23|620.56|607.76|726
1681390800000|2023-04-13 13:00:00|621.88|609.08|621.91|609.11|622.67|609.87|621.1|608.3|703
1681391100000|2023-04-13 13:05:00|621.94|609.14|621.49|608.69|622.7|609.9|620.91|608.11|621
1681391400000|2023-04-13 13:10:00|621.64|608.84|620.26|607.46|621.82|609.02|620.07|607.27|712
1681391700000|2023-04-13 13:15:00|620.24|607.44|619.53|606.73|621.09|608.29|619.25|606.45|635
1681392000000|2023-04-13 13:20:00|619.54|606.74|620.31|607.51|620.68|607.88|619.34|606.54|478
1681392300000|2023-04-13 13:25:00|620.33|607.53|620.68|607.88|621|608.2|619.78|606.98|550
1681392600000|2023-04-13 13:30:00|620.74|607.94|619.75|606.95|620.91|608.11|619.46|606.66|514
1681392900000|2023-04-13 13:35:00|619.71|606.91|619.48|606.68|620.62|607.82|618.51|605.71|609
1681393200000|2023-04-13 13:40:00|619.3|606.5|618.54|605.74|619.71|606.91|618.24|605.44|567
1681393500000|2023-04-13 13:45:00|618.52|605.72|619.38|606.58|619.57|606.77|618.3|605.5|536
1681393800000|2023-04-13 13:50:00|619.4|606.6|616.48|603.68|619.62|606.82|616.36|603.56|534
1681394100000|2023-04-13 13:55:00|616.59|603.79|617.34|604.54|619.84|607.04|616.33|603.53|608
1681394400000|2023-04-13 14:00:00|617.32|604.52|617.92|605.12|618.36|605.56|617.28|604.48|538
1681394700000|2023-04-13 14:05:00|617.95|605.15|624.84|612.04|625.59|612.79|617.9|605.1|873
1681395000000|2023-04-13 14:10:00|624.82|612.02|622.31|609.51|627.29|614.49|622.28|609.48|928
1681395300000|2023-04-13 14:15:00|622.32|609.52|623.48|610.68|624.41|611.61|622.32|609.52|811
1681395600000|2023-04-13 14:20:00|623.44|610.64|622.67|609.87|623.6|610.8|622.01|609.21|670
1681395900000|2023-04-13 14:25:00|622.68|609.88|624.87|612.07|625.4|612.6|622.53|609.73|595
1681396200000|2023-04-13 14:30:00|624.9|612.1|623.1|610.3|625.87|613.07|623.07|610.27|617
1681396500000|2023-04-13 14:35:00|623.17|610.37|623.74|610.94|624.25|611.45|622.93|610.13|694
1681396800000|2023-04-13 14:40:00|623.84|611.04|623.79|610.99|624.18|611.38|622.67|609.87|620
1681397100000|2023-04-13 14:45:00|623.8|611|623.7|610.9|624|611.2|623.31|610.51|373
1681397400000|2023-04-13 14:50:00|623.74|610.94|623.38|610.58|624.66|611.86|623.04|610.24|730
1681397700000|2023-04-13 14:55:00|623.36|610.56|622.92|610.12|623.55|610.75|622.41|609.61|715
1681398000000|2023-04-13 15:00:00|622.93|610.13|624.15|611.35|624.33|611.53|622.83|610.03|413
1681398300000|2023-04-13 15:05:00|624.21|611.41|621.89|609.09|624.35|611.55|621.65|608.85|387
1681398600000|2023-04-13 15:10:00|622.13|609.33|622.38|609.58|622.91|610.11|622.09|609.29|114
1681398900000|2023-04-13 15:15:00|622.29|609.49|622.15|609.35|622.64|609.84|622.05|609.25|143
1681399200000|2023-04-13 15:20:00|622.2|609.4|622.06|609.26|622.93|610.13|621.72|608.92|308
1681399500000|2023-04-13 15:25:00|622.07|609.27|623.13|610.33|623.3|610.5|621.68|608.88|288
1681399800000|2023-04-13 15:30:00|623.07|610.27|622.97|610.17|623.27|610.47|622.54|609.74|225
1681400100000|2023-04-13 15:35:00|622.96|610.16|622.73|609.93|623.37|610.57|622.45|609.65|299
1681400400000|2023-04-13 15:40:00|622.6|609.8|623.65|610.85|624|611.2|622.6|609.8|256
1681400700000|2023-04-13 15:45:00|623.62|610.82|623.67|610.87|624.25|611.45|623.62|610.82|232
1681401000000|2023-04-13 15:50:00|623.66|610.86|623.81|611.01|624.32|611.52|622.82|610.02|265
1681401300000|2023-04-13 15:55:00|623.8|611|624.04|611.24|624.26|611.46|623.65|610.85|261
1681401600000|2023-04-13 16:00:00|624.07|611.27|624.37|611.57|624.55|611.75|623.18|610.38|554
1681401900000|2023-04-13 16:05:00|624.39|611.59|624.53|611.73|625.6|612.8|624.05|611.25|442
1681402200000|2023-04-13 16:10:00|624.62|611.82|623.75|610.95|624.62|611.82|623.15|610.35|461
1681402500000|2023-04-13 16:15:00|623.74|610.94|624.27|611.47|624.41|611.61|623.35|610.55|227
1681402800000|2023-04-13 16:20:00|624.26|611.46|623.76|610.96|624.35|611.55|623.5|610.7|248
1681403100000|2023-04-13 16:25:00|623.8|611|624.63|611.83|624.67|611.87|623.24|610.44|241
1681403400000|2023-04-13 16:30:00|624.64|611.84|625.06|612.26|625.5|612.7|624.42|611.62|272
1681403700000|2023-04-13 16:35:00|625.03|612.23|625.85|613.05|626.11|613.31|624.85|612.05|212
1681404000000|2023-04-13 16:40:00|625.84|613.04|624.97|612.17|625.84|613.04|624.85|612.05|229
1681404300000|2023-04-13 16:45:00|625.01|612.21|626.04|613.24|626.04|613.24|624.99|612.19|296
1681404600000|2023-04-13 16:50:00|626.01|613.21|626.72|613.92|627.17|614.37|626.01|613.21|298
1681404900000|2023-04-13 16:55:00|626.66|613.86|626.74|613.94|626.88|614.08|626.33|613.53|257
1681405200000|2023-04-13 17:00:00|626.72|613.92|627.48|614.68|627.77|614.97|626.33|613.53|432
1681405500000|2023-04-13 17:05:00|627.47|614.67|627.79|614.99|628.43|615.63|627.29|614.49|433
1681405800000|2023-04-13 17:10:00|627.8|615|628.24|615.44|629.15|616.35|627.54|614.74|422
1681406100000|2023-04-13 17:15:00|628.25|615.45|628.72|615.92|628.8|616|628.25|615.45|291
1681406400000|2023-04-13 17:20:00|628.73|615.93|628.12|615.32|628.87|616.07|628.06|615.26|223
1681406700000|2023-04-13 17:25:00|628.13|615.33|629.23|616.43|629.73|616.93|628.13|615.33|241
1681407000000|2023-04-13 17:30:00|629.25|616.45|629.93|617.13|629.98|617.18|628.42|615.62|259
1681407300000|2023-04-13 17:35:00|629.92|617.12|631.04|618.24|631.08|618.28|629.43|616.63|279
1681407600000|2023-04-13 17:40:00|631.07|618.27|631.02|618.22|631.2|618.4|630.48|617.68|235
1681407900000|2023-04-13 17:45:00|630.98|618.18|630.78|617.98|631.59|618.79|630.63|617.83|242
1681408200000|2023-04-13 17:50:00|630.71|617.91|629.54|616.74|631.41|618.61|629.49|616.69|304
1681408500000|2023-04-13 17:55:00|629.55|616.75|628.74|615.94|630.05|617.25|628.49|615.69|330
1681408800000|2023-04-13 18:00:00|628.88|616.08|629.75|616.95|630.03|617.23|628.55|615.75|281
1681409100000|2023-04-13 18:05:00|629.76|616.96|629.74|616.94|629.94|617.14|629.09|616.29|199
1681409400000|2023-04-13 18:10:00|629.77|616.97|629.68|616.88|629.91|617.11|629.11|616.31|204
1681409700000|2023-04-13 18:15:00|629.7|616.9|629.74|616.94|630.52|617.72|629.04|616.24|302
1681410000000|2023-04-13 18:20:00|629.69|616.89|628.64|615.84|629.77|616.97|628.06|615.26|166
1681410300000|2023-04-13 18:25:00|628.87|616.07|628.6|615.8|628.87|616.07|628.28|615.48|179
1681410600000|2023-04-13 18:30:00|628.62|615.82|627.87|615.07|628.74|615.94|627.82|615.02|140
1681410900000|2023-04-13 18:35:00|627.9|615.1|627.51|614.71|628.08|615.28|626.98|614.18|245
1681411200000|2023-04-13 18:40:00|627.46|614.66|628.08|615.28|628.56|615.76|627.46|614.66|176
1681411500000|2023-04-13 18:45:00|628.12|615.32|629.03|616.23|629.24|616.44|627.98|615.18|238
1681411800000|2023-04-13 18:50:00|629.04|616.24|628.81|616.01|629.5|616.7|628.3|615.5|171
1681412100000|2023-04-13 18:55:00|628.8|616|628.52|615.72|629.03|616.23|628.22|615.42|165
1681412400000|2023-04-13 19:00:00|628.51|615.71|627.94|615.14|628.61|615.81|627.86|615.06|180
1681412700000|2023-04-13 19:05:00|627.86|615.06|628.88|616.08|629.02|616.22|627.75|614.95|192
1681413000000|2023-04-13 19:10:00|628.99|616.19|629.21|616.41|629.61|616.81|628.49|615.69|419
1681413300000|2023-04-13 19:15:00|629.38|616.58|628.6|615.8|629.44|616.64|628.25|615.45|393
1681413600000|2023-04-13 19:20:00|628.61|615.81|628.64|615.84|629.4|616.6|628.45|615.65|279
1681413900000|2023-04-13 19:25:00|628.68|615.88|627.4|614.6|628.74|615.94|627.05|614.25|263
1681414200000|2023-04-13 19:30:00|627.41|614.61|627.16|614.36|627.8|615|626.58|613.78|156
1681414500000|2023-04-13 19:35:00|627.15|614.35|626.92|614.12|627.24|614.44|626.69|613.89|133
1681414800000|2023-04-13 19:40:00|626.88|614.08|626.73|613.93|627.19|614.39|626.51|613.71|212
1681415100000|2023-04-13 19:45:00|626.71|613.91|626.22|613.42|627.15|614.35|626.15|613.35|219
1681415400000|2023-04-13 19:50:00|626.16|613.36|626.31|613.51|626.71|613.91|625.45|612.65|318
1681415700000|2023-04-13 19:55:00|626.29|613.49|626.36|613.56|627.09|614.29|626.12|613.32|230
1681416000000|2023-04-13 20:00:00|626.48|613.68|626.49|613.69|626.67|613.87|625.69|612.89|258
1681416300000|2023-04-13 20:05:00|626.44|613.64|625.9|613.1|626.44|613.64|624.21|611.41|314
1681416600000|2023-04-13 20:10:00|625.97|613.17|625.44|612.64|627.39|614.59|625.44|612.64|235
1681416900000|2023-04-13 20:15:00|625.39|612.59|626.65|613.85|626.96|614.16|625.37|612.57|293
1681417200000|2023-04-13 20:20:00|626.6|613.8|626.37|613.57|627.13|614.33|626.31|613.51|177
1681417500000|2023-04-13 20:25:00|626.38|613.58|626.32|613.52|627.13|614.33|625.8|613|178
1681417800000|2023-04-13 20:30:00|626.33|613.53|626.36|613.56|627.01|614.21|626.03|613.23|136
1681418100000|2023-04-13 20:35:00|626.27|613.47|626.35|613.55|626.78|613.98|626.04|613.24|84
1681418400000|2023-04-13 20:40:00|626.37|613.57|625.31|612.51|626.75|613.95|625.31|612.51|205
1681418700000|2023-04-13 20:45:00|625.32|612.52|625.69|612.89|626.21|613.41|625.32|612.52|134
1681419000000|2023-04-13 20:50:00|625.64|612.84|626.32|613.52|626.67|613.87|625|612.2|186
1681419300000|2023-04-13 20:55:00|626.3|613.5|625.81|613.01|626.66|613.86|625.81|613.01|165
1681419600000|2023-04-13 21:00:00|625.83|613.03|625.81|613.01|626.15|613.35|625.53|612.73|210
1681419900000|2023-04-13 21:05:00|625.79|612.99|625.44|612.64|625.98|613.18|625.17|612.37|203
1681420200000|2023-04-13 21:10:00|625.46|612.66|625.92|613.12|626.16|613.36|625.42|612.62|100
1681420500000|2023-04-13 21:15:00|625.87|613.07|626.29|613.49|626.56|613.76|625.75|612.95|157
1681420800000|2023-04-13 21:20:00|626.31|613.51|626.08|613.28|626.72|613.92|626.08|613.28|123
1681421100000|2023-04-13 21:25:00|626.1|613.3|626.23|613.43|627.04|614.24|626.09|613.29|124
1681421400000|2023-04-13 21:30:00|626.21|613.41|626.39|613.59|626.39|613.59|626.11|613.31|113
1681421700000|2023-04-13 21:35:00|626.4|613.6|626.5|613.7|626.54|613.74|626.4|613.6|77
1681422000000|2023-04-13 21:40:00|626.47|613.67|626.53|613.73|626.59|613.79|626.21|613.41|158
1681422300000|2023-04-13 21:45:00|626.54|613.74|626.99|614.19|627.02|614.22|626.52|613.72|115
1681422600000|2023-04-13 21:50:00|626.98|614.18|626.6|613.8|627.01|614.21|626.58|613.78|141
1681422900000|2023-04-13 21:55:00|626.59|613.79|626.35|613.55|626.65|613.85|626.31|613.51|154
1681423200000|2023-04-13 22:00:00|626.36|613.56|626.73|613.93|627.1|614.3|626.07|613.27|259
1681423500000|2023-04-13 22:05:00|626.72|613.92|626.96|614.16|627.05|614.25|626.55|613.75|216
1681423800000|2023-04-13 22:10:00|626.99|614.19|627.16|614.36|627.23|614.43|626.72|613.92|116
1681424100000|2023-04-13 22:15:00|627.18|614.38|626.83|614.03|627.28|614.48|626.68|613.88|122
1681424400000|2023-04-13 22:20:00|626.81|614.01|626.96|614.16|627.52|614.72|626.74|613.94|178
1681424700000|2023-04-13 22:25:00|626.95|614.15|627.74|614.94|627.74|614.94|626.95|614.15|132
1681425000000|2023-04-13 22:30:00|627.71|614.91|628.14|615.34|628.47|615.67|627.71|614.91|221
1681425300000|2023-04-13 22:35:00|628.15|615.35|628.43|615.63|628.69|615.89|627.79|614.99|230
1681425600000|2023-04-13 22:40:00|628.41|615.61|628.07|615.27|628.45|615.65|627.88|615.08|194
1681425900000|2023-04-13 22:45:00|628.08|615.28|626.23|613.43|628.08|615.28|626.2|613.4|285
1681426200000|2023-04-13 22:50:00|626.19|613.39|625.72|612.92|626.19|613.39|625.05|612.25|260
1681426500000|2023-04-13 22:55:00|625.66|612.86|626.85|614.05|627.06|614.26|625.66|612.86|272
1681426800000|2023-04-13 23:00:00|626.71|613.91|626.35|613.55|627.67|614.87|626.29|613.49|326
1681427100000|2023-04-13 23:05:00|626.39|613.59|626.35|613.55|626.92|614.12|626.07|613.27|233
1681427400000|2023-04-13 23:10:00|626.36|613.56|626.11|613.31|626.44|613.64|625.85|613.05|208
1681427700000|2023-04-13 23:15:00|626.09|613.29|626.28|613.48|626.54|613.74|625.59|612.79|270
1681428000000|2023-04-13 23:20:00|626.26|613.46|626.65|613.85|627.33|614.53|626|613.2|180
1681428300000|2023-04-13 23:25:00|626.58|613.78|626.77|613.97|626.99|614.19|626.19|613.39|220
1681428600000|2023-04-13 23:30:00|626.62|613.82|625.81|613.01|627.43|614.63|625.65|612.85|271
1681428900000|2023-04-13 23:35:00|625.92|613.12|625.5|612.7|626.15|613.35|625.35|612.55|240
1681429200000|2023-04-13 23:40:00|625.72|612.92|626.17|613.37|626.46|613.66|625.33|612.53|261
1681429500000|2023-04-13 23:45:00|626.18|613.38|627.01|614.21|627.18|614.38|626.16|613.36|203
1681429800000|2023-04-13 23:50:00|627|614.2|626.16|613.36|627.01|614.21|625.79|612.99|307
1681430100000|2023-04-13 23:55:00|626.15|613.35|627.97|615.17|628.02|615.22|625.98|613.18|316
1681430400000|2023-04-14 00:00:00|627.53|614.73|626.94|614.14|628.17|615.37|626.85|614.05|186
1681430700000|2023-04-14 00:05:00|626.92|614.12|627.19|614.39|627.89|615.09|626.56|613.76|323
1681431000000|2023-04-14 00:10:00|627.18|614.38|627.19|614.39|627.69|614.89|626.81|614.01|243
1681431300000|2023-04-14 00:15:00|626.91|614.11|627.99|615.19|628.99|616.19|626.91|614.11|459
1681431600000|2023-04-14 00:20:00|627.98|615.18|629.16|616.36|629.7|616.9|627.03|614.23|435
1681431900000|2023-04-14 00:25:00|629.24|616.44|629.05|616.25|629.33|616.53|628.1|615.3|440
1681432200000|2023-04-14 00:30:00|629.07|616.27|629.85|617.05|630.58|617.78|628.94|616.14|534
1681432500000|2023-04-14 00:35:00|629.57|616.77|637.21|624.41|637.21|624.41|629.57|616.77|761
1681432800000|2023-04-14 00:40:00|637.18|624.38|640.44|627.64|640.57|627.77|636.78|623.98|849
1681433100000|2023-04-14 00:45:00|640.47|627.67|640.57|627.77|640.76|627.96|639.08|626.28|770
1681433400000|2023-04-14 00:50:00|640.42|627.62|641.96|629.16|642.22|629.42|640.28|627.48|739
1681433700000|2023-04-14 00:55:00|641.97|629.17|643.22|630.42|643.93|631.13|641.89|629.09|784
1681434000000|2023-04-14 01:00:00|643.21|630.41|644.29|631.49|644.83|632.03|642.29|629.49|756
1681434300000|2023-04-14 01:05:00|644.27|631.47|644.89|632.09|645.25|632.45|643.55|630.75|750
1681434600000|2023-04-14 01:10:00|644.94|632.14|646.44|633.64|646.53|633.73|644.51|631.71|587
1681434900000|2023-04-14 01:15:00|646.45|633.65|645.61|632.81|646.57|633.77|645.47|632.67|580
1681435200000|2023-04-14 01:20:00|645.81|633.01|645.96|633.16|646.2|633.4|645.08|632.28|599
1681435500000|2023-04-14 01:25:00|645.97|633.17|646.93|634.13|647.08|634.28|645.52|632.72|480
1681435800000|2023-04-14 01:30:00|647.03|634.23|647.19|634.39|648.2|635.4|646.55|633.75|598
1681436100000|2023-04-14 01:35:00|647.21|634.41|648.09|635.29|648.71|635.91|647.08|634.28|540
1681436400000|2023-04-14 01:40:00|648.13|635.33|648.85|636.05|649.22|636.42|647.92|635.12|563
1681436700000|2023-04-14 01:45:00|648.93|636.13|648.65|635.85|649.39|636.59|647.77|634.97|642
1681437000000|2023-04-14 01:50:00|648.71|635.91|648.77|635.97|649.47|636.67|648.16|635.36|649
1681437300000|2023-04-14 01:55:00|648.75|635.95|646.51|633.71|648.84|636.04|645.68|632.88|587
1681437600000|2023-04-14 02:00:00|646.52|633.72|646.04|633.24|646.88|634.08|645.65|632.85|454
1681437900000|2023-04-14 02:05:00|645.99|633.19|647.36|634.56|647.61|634.81|645.81|633.01|692
1681438200000|2023-04-14 02:10:00|647.51|634.71|650.52|637.72|650.55|637.75|647.48|634.68|530
1681438500000|2023-04-14 02:15:00|650.5|637.7|652.58|639.78|652.82|640.02|650.16|637.36|521
1681438800000|2023-04-14 02:20:00|652.57|639.77|649.93|637.13|653.57|640.77|649.84|637.04|759
1681439100000|2023-04-14 02:25:00|649.97|637.17|650.64|637.84|651.26|638.46|649.4|636.6|575
1681439400000|2023-04-14 02:30:00|650.63|637.83|652.57|639.77|652.71|639.91|650.44|637.64|423
1681439700000|2023-04-14 02:35:00|652.54|639.74|651.55|638.75|652.93|640.13|651.25|638.45|466
1681440000000|2023-04-14 02:40:00|651.42|638.62|648.46|635.66|651.57|638.77|648.15|635.35|634
1681440300000|2023-04-14 02:45:00|648.57|635.77|647.37|634.57|648.64|635.84|645.23|632.43|847
1681440600000|2023-04-14 02:50:00|647.38|634.58|646.27|633.47|647.5|634.7|646.19|633.39|671
1681440900000|2023-04-14 02:55:00|646.31|633.51|646.56|633.76|647.1|634.3|645.61|632.81|638
1681441200000|2023-04-14 03:00:00|646.57|633.77|645.69|632.89|646.81|634.01|645.61|632.81|417
1681441500000|2023-04-14 03:05:00|645.65|632.85|646.27|633.47|646.58|633.78|645.61|632.81|521
1681441800000|2023-04-14 03:10:00|646.16|633.36|647.13|634.33|647.18|634.38|646.06|633.26|462
1681442100000|2023-04-14 03:15:00|647.09|634.29|648.01|635.21|648.04|635.24|647.01|634.21|410
1681442400000|2023-04-14 03:20:00|647.88|635.08|648.31|635.51|648.5|635.7|647.88|635.08|476
1681442700000|2023-04-14 03:25:00|648.33|635.53|648.47|635.67|648.64|635.84|647.63|634.83|573
1681443000000|2023-04-14 03:30:00|648.46|635.66|648.39|635.59|648.64|635.84|647.89|635.09|495
1681443300000|2023-04-14 03:35:00|648.34|635.54|648.65|635.85|648.76|635.96|648.05|635.25|373
1681443600000|2023-04-14 03:40:00|648.67|635.87|647.98|635.18|648.78|635.98|647.91|635.11|251
1681443900000|2023-04-14 03:45:00|648.04|635.24|647.64|634.84|648.16|635.36|647.12|634.32|370
1681444200000|2023-04-14 03:50:00|647.73|634.93|646.16|633.36|647.77|634.97|645.36|632.56|405
1681444500000|2023-04-14 03:55:00|646.08|633.28|645.88|633.08|646.2|633.4|645.29|632.49|334
1681444800000|2023-04-14 04:00:00|645.94|633.14|647.3|634.5|647.46|634.66|645.81|633.01|496
1681445100000|2023-04-14 04:05:00|647.38|634.58|647.43|634.63|647.91|635.11|647.11|634.31|316
1681445400000|2023-04-14 04:10:00|647.4|634.6|648.06|635.26|648.39|635.59|647.38|634.58|308
1681445700000|2023-04-14 04:15:00|648.08|635.28|647.68|634.88|648.53|635.73|647.49|634.69|437
1681446000000|2023-04-14 04:20:00|647.7|634.9|647.22|634.42|647.88|635.08|647.08|634.28|481
1681446300000|2023-04-14 04:25:00|647.36|634.56|647.35|634.55|647.65|634.85|646.94|634.14|395
1681446600000|2023-04-14 04:30:00|647.36|634.56|647.22|634.42|647.66|634.86|646.88|634.08|305
1681446900000|2023-04-14 04:35:00|647.24|634.44|647.2|634.4|647.84|635.04|647.15|634.35|222
1681447200000|2023-04-14 04:40:00|647.22|634.42|647.24|634.44|647.51|634.71|646.82|634.02|263
1681447500000|2023-04-14 04:45:00|647.26|634.46|647.49|634.69|648.05|635.25|647.2|634.4|320
1681447800000|2023-04-14 04:50:00|647.48|634.68|646.57|633.77|647.53|634.73|646.56|633.76|262
1681448100000|2023-04-14 04:55:00|646.59|633.79|646.86|634.06|647.03|634.23|646.49|633.69|255
1681448400000|2023-04-14 05:00:00|646.88|634.08|646.87|634.07|647.02|634.22|646.08|633.28|334
1681448700000|2023-04-14 05:05:00|646.6|633.8|645.97|633.17|646.89|634.09|645.75|632.95|283
1681449000000|2023-04-14 05:10:00|646.12|633.32|647.52|634.72|647.85|635.05|645.85|633.05|463
1681449300000|2023-04-14 05:15:00|647.55|634.75|647.2|634.4|647.64|634.84|646.94|634.14|292
1681449600000|2023-04-14 05:20:00|647.15|634.35|647.47|634.67|647.61|634.81|646.78|633.98|296
1681449900000|2023-04-14 05:25:00|647.45|634.65|647.36|634.56|648|635.2|647.08|634.28|430
1681450200000|2023-04-14 05:30:00|647.24|634.44|648.35|635.55|648.5|635.7|647.15|634.35|430
1681450500000|2023-04-14 05:35:00|648.43|635.63|647.39|634.59|648.71|635.91|646.65|633.85|429
1681450800000|2023-04-14 05:40:00|647.42|634.62|648.2|635.4|648.2|635.4|646.68|633.88|555
1681451100000|2023-04-14 05:45:00|648.26|635.46|647.65|634.85|648.35|635.55|647.32|634.52|446
1681451400000|2023-04-14 05:50:00|647.57|634.77|647.58|634.78|648.25|635.45|646.53|633.73|505
1681451700000|2023-04-14 05:55:00|647.95|635.15|647.56|634.76|648.08|635.28|647.07|634.27|504
1681452000000|2023-04-14 06:00:00|647.55|634.75|648.08|635.28|648.28|635.48|647.07|634.27|488
1681452300000|2023-04-14 06:05:00|648.16|635.36|648.23|635.43|648.68|635.88|647.94|635.14|393
1681452600000|2023-04-14 06:10:00|648.22|635.42|648.65|635.85|648.85|636.05|647.63|634.83|405
1681452900000|2023-04-14 06:15:00|648.79|635.99|649.3|636.5|649.42|636.62|648.41|635.61|407
1681453200000|2023-04-14 06:20:00|649.13|636.33|649.43|636.63|649.83|637.03|648.88|636.08|223
1681453500000|2023-04-14 06:25:00|649.44|636.64|648.35|635.55|649.82|637.02|648.15|635.35|396
1681453800000|2023-04-14 06:30:00|648.39|635.59|647.52|634.72|648.54|635.74|647.16|634.36|400
1681454100000|2023-04-14 06:35:00|647.53|634.73|646.76|633.96|647.81|635.01|646.69|633.89|365
1681454400000|2023-04-14 06:40:00|646.8|634|645.72|632.92|647.36|634.56|644.05|631.25|587
1681454700000|2023-04-14 06:45:00|645.73|632.93|646.35|633.55|646.95|634.15|645.66|632.86|499
1681455000000|2023-04-14 06:50:00|646.29|633.49|646.61|633.81|648.41|635.61|646.04|633.24|546
1681455300000|2023-04-14 06:55:00|646.6|633.8|648.34|635.54|648.36|635.56|646.52|633.72|530
1681455600000|2023-04-14 07:00:00|648.29|635.49|648.11|635.31|648.73|635.93|647.89|635.09|497
1681455900000|2023-04-14 07:05:00|648.32|635.52|647.54|634.74|649.02|636.22|647.22|634.42|488
1681456200000|2023-04-14 07:10:00|647.59|634.79|645.26|632.46|647.59|634.79|644.82|632.02|552
1681456500000|2023-04-14 07:15:00|645.27|632.47|645.51|632.71|645.88|633.08|644.87|632.07|367
1681456800000|2023-04-14 07:20:00|645.48|632.68|644.75|631.95|645.5|632.7|644.53|631.73|394
1681457100000|2023-04-14 07:25:00|644.77|631.97|644.85|632.05|644.87|632.07|644.52|631.72|275
1681457400000|2023-04-14 07:30:00|644.87|632.07|643.62|630.82|644.9|632.1|643.51|630.71|298
1681457700000|2023-04-14 07:35:00|643.41|630.61|641.01|628.21|643.64|630.84|640.41|627.61|545
1681458000000|2023-04-14 07:40:00|641.04|628.24|641.64|628.84|643|630.2|641.04|628.24|528
1681458300000|2023-04-14 07:45:00|641.62|628.82|640.16|627.36|641.92|629.12|639.35|626.55|663
1681458600000|2023-04-14 07:50:00|640.2|627.4|640.8|628|640.99|628.19|639.96|627.16|504
1681458900000|2023-04-14 07:55:00|640.87|628.07|641.73|628.93|641.91|629.11|640.28|627.48|499
1681459200000|2023-04-14 08:00:00|641.74|628.94|643.12|630.32|643.59|630.79|641.7|628.9|568
1681459500000|2023-04-14 08:05:00|643.11|630.31|642.15|629.35|643.29|630.49|642.12|629.32|395
1681459800000|2023-04-14 08:10:00|642.18|629.38|643.09|630.29|643.72|630.92|642.15|629.35|378
1681460100000|2023-04-14 08:15:00|643.12|630.32|643.3|630.5|643.55|630.75|642.48|629.68|385
1681460400000|2023-04-14 08:20:00|643.32|630.52|641.56|628.76|643.45|630.65|641.32|628.52|410
1681460700000|2023-04-14 08:25:00|641.51|628.71|640.19|627.39|641.51|628.71|639.99|627.19|522
1681461000000|2023-04-14 08:30:00|640.15|627.35|640.65|627.85|640.96|628.16|640.07|627.27|411
1681461300000|2023-04-14 08:35:00|640.67|627.87|641.44|628.64|641.9|629.1|640.62|627.82|501
1681461600000|2023-04-14 08:40:00|641.48|628.68|641.3|628.5|642.04|629.24|641.23|628.43|331
1681461900000|2023-04-14 08:45:00|641.28|628.48|640.61|627.81|642.69|629.89|640.42|627.62|342
1681462200000|2023-04-14 08:50:00|640.53|627.73|641.45|628.65|641.62|628.82|640.39|627.59|419
1681462500000|2023-04-14 08:55:00|641.47|628.67|641.65|628.85|641.85|629.05|641.21|628.41|231
1681462800000|2023-04-14 09:00:00|641.48|628.68|641.57|628.77|641.95|629.15|641.35|628.55|302
1681463100000|2023-04-14 09:05:00|641.55|628.75|640.93|628.13|641.89|629.09|640.53|627.73|395
1681463400000|2023-04-14 09:10:00|640.92|628.12|640.88|628.08|641.04|628.24|640.26|627.46|290
1681463700000|2023-04-14 09:15:00|640.86|628.06|641.04|628.24|641.73|628.93|640.77|627.97|333
1681464000000|2023-04-14 09:20:00|641.08|628.28|641.76|628.96|641.96|629.16|640.56|627.76|311
1681464300000|2023-04-14 09:25:00|641.74|628.94|641.77|628.97|642.05|629.25|641.47|628.67|241
1681464600000|2023-04-14 09:30:00|641.81|629.01|640.99|628.19|641.81|629.01|640.66|627.86|376
1681464900000|2023-04-14 09:35:00|640.93|628.13|640.74|627.94|641.1|628.3|640.64|627.84|325
1681465200000|2023-04-14 09:40:00|640.81|628.01|640.85|628.05|641.37|628.57|640.58|627.78|343
1681465500000|2023-04-14 09:45:00|640.83|628.03|640.06|627.26|640.85|628.05|639.97|627.17|205
1681465800000|2023-04-14 09:50:00|640.04|627.24|640.22|627.42|640.68|627.88|639.95|627.15|321
1681466100000|2023-04-14 09:55:00|640.23|627.43|640.64|627.84|640.8|628|639.99|627.19|220
1681466400000|2023-04-14 10:00:00|640.61|627.81|641.16|628.36|641.49|628.69|640.13|627.33|396
1681466700000|2023-04-14 10:05:00|641.31|628.51|641.64|628.84|641.67|628.87|640.44|627.64|308
1681467000000|2023-04-14 10:10:00|641.55|628.75|641.03|628.23|641.76|628.96|640.77|627.97|288
1681467300000|2023-04-14 10:15:00|641.05|628.25|640.91|628.11|641.34|628.54|640.36|627.56|328
1681467600000|2023-04-14 10:20:00|641.01|628.21|641.98|629.18|642.25|629.45|640.96|628.16|360
1681467900000|2023-04-14 10:25:00|641.96|629.16|641.55|628.75|642.15|629.35|641.35|628.55|279
1681468200000|2023-04-14 10:30:00|641.58|628.78|640.62|627.82|641.68|628.88|640.33|627.53|206
1681468500000|2023-04-14 10:35:00|640.66|627.86|640.79|627.99|641.19|628.39|640.4|627.6|176
1681468800000|2023-04-14 10:40:00|640.72|627.92|641|628.2|641.12|628.32|640.57|627.77|201
1681469100000|2023-04-14 10:45:00|640.99|628.19|640.61|627.81|641.09|628.29|640.34|627.54|205
1681469400000|2023-04-14 10:50:00|640.64|627.84|640.69|627.89|640.99|628.19|640.11|627.31|287
1681469700000|2023-04-14 10:55:00|640.7|627.9|640.42|627.62|641.06|628.26|640.42|627.62|312
1681470000000|2023-04-14 11:00:00|640.64|627.84|640.69|627.89|641.29|628.49|640.08|627.28|367
1681470300000|2023-04-14 11:05:00|640.63|627.83|640.92|628.12|641.2|628.4|640.61|627.81|310
1681470600000|2023-04-14 11:10:00|640.9|628.1|640.16|627.36|641.26|628.46|640.08|627.28|287
1681470900000|2023-04-14 11:15:00|640.15|627.35|639.57|626.77|640.96|628.16|639.28|626.48|423
1681471200000|2023-04-14 11:20:00|639.58|626.78|640.09|627.29|640.41|627.61|639.4|626.6|248
1681471500000|2023-04-14 11:25:00|640.08|627.28|641.05|628.25|641.07|628.27|640.03|627.23|267
1681471800000|2023-04-14 11:30:00|641.03|628.23|639.9|627.1|641.1|628.3|639.86|627.06|258
1681472100000|2023-04-14 11:35:00|639.88|627.08|639.84|627.04|640.32|627.52|639.81|627.01|186
1681472400000|2023-04-14 11:40:00|639.91|627.11|639.43|626.63|640.71|627.91|639.43|626.63|323
1681472700000|2023-04-14 11:45:00|639.41|626.61|640.24|627.44|640.31|627.51|639.12|626.32|215
1681473000000|2023-04-14 11:50:00|640.23|627.43|640.38|627.58|640.63|627.83|639.92|627.12|250
1681473300000|2023-04-14 11:55:00|640.4|627.6|640.51|627.71|640.52|627.72|639.81|627.01|202
1681473600000|2023-04-14 12:00:00|640.48|627.68|640.31|627.51|641.02|628.22|640.01|627.21|364
1681473900000|2023-04-14 12:05:00|640.22|627.42|640.45|627.65|640.67|627.87|639.64|626.84|346
1681474200000|2023-04-14 12:10:00|640.48|627.68|640.36|627.56|641.36|628.56|639.26|626.46|593
1681474500000|2023-04-14 12:15:00|640.23|627.43|640.83|628.03|641.39|628.59|640.23|627.43|362
1681474800000|2023-04-14 12:20:00|640.82|628.02|640.34|627.54|640.95|628.15|639.85|627.05|352
1681475100000|2023-04-14 12:25:00|640.32|627.52|642.34|629.54|642.39|629.59|640.32|627.52|393
1681475400000|2023-04-14 12:30:00|642.23|629.43|640.31|627.51|642.46|629.66|640.31|627.51|697
1681475700000|2023-04-14 12:35:00|640.25|627.45|640.62|627.82|640.81|628.01|639.53|626.73|487
1681476000000|2023-04-14 12:40:00|640.69|627.89|639.54|626.74|640.75|627.95|639.53|626.73|493
1681476300000|2023-04-14 12:45:00|639.53|626.73|637.16|624.36|639.53|626.73|635.88|623.08|846
1681476600000|2023-04-14 12:50:00|637.15|624.35|633.49|620.69|638.47|625.67|632.76|619.96|736
1681476900000|2023-04-14 12:55:00|633.75|620.95|630.25|617.45|635.2|622.4|630.14|617.34|847
1681477200000|2023-04-14 13:00:00|630.23|617.43|633.89|621.09|634.33|621.53|629.92|617.12|806
1681477500000|2023-04-14 13:05:00|633.9|621.1|634.85|622.05|635.15|622.35|633.4|620.6|638
1681477800000|2023-04-14 13:10:00|634.87|622.07|635.04|622.24|635.45|622.65|634.67|621.87|493
1681478100000|2023-04-14 13:15:00|635.05|622.25|633.85|621.05|635.21|622.41|633.85|621.05|498
1681478400000|2023-04-14 13:20:00|634|621.2|634.27|621.47|634.41|621.61|633.49|620.69|561
1681478700000|2023-04-14 13:25:00|634.29|621.49|635.38|622.58|635.38|622.58|633.19|620.39|622
1681479000000|2023-04-14 13:30:00|635.25|622.45|633.63|620.83|635.7|622.9|633.4|620.6|687
1681479300000|2023-04-14 13:35:00|633.65|620.85|635.96|623.16|636.35|623.55|633.63|620.83|617
1681479600000|2023-04-14 13:40:00|636.05|623.25|636.47|623.67|636.7|623.9|635.52|622.72|588
1681479900000|2023-04-14 13:45:00|636.48|623.68|636.32|623.52|636.66|623.86|636|623.2|465
1681480200000|2023-04-14 13:50:00|636.33|623.53|636.55|623.75|637.15|624.35|636.1|623.3|516
1681480500000|2023-04-14 13:55:00|636.56|623.76|636.36|623.56|637.2|624.4|636.29|623.49|426
1681480800000|2023-04-14 14:00:00|636.35|623.55|636.63|623.83|636.66|623.86|634.91|622.11|708
1681481100000|2023-04-14 14:05:00|636.67|623.87|633.28|620.48|636.68|623.88|632.75|619.95|662
1681481400000|2023-04-14 14:10:00|633.3|620.5|634.22|621.42|635.05|622.25|633.22|620.42|731
1681481700000|2023-04-14 14:15:00|634.25|621.45|633.49|620.69|635.78|622.98|633.45|620.65|699
1681482000000|2023-04-14 14:20:00|633.48|620.68|632.79|619.99|634.37|621.57|632.04|619.24|779
1681482300000|2023-04-14 14:25:00|632.77|619.97|633.85|621.05|634.92|622.12|632.66|619.86|674
1681482600000|2023-04-14 14:30:00|633.91|621.11|634.48|621.68|634.73|621.93|632.36|619.56|719
1681482900000|2023-04-14 14:35:00|634.45|621.65|634.74|621.94|635|622.2|633.93|621.13|639
1681483200000|2023-04-14 14:40:00|634.73|621.93|633.24|620.44|635.1|622.3|632.68|619.88|635
1681483500000|2023-04-14 14:45:00|633.16|620.36|633.89|621.09|634.61|621.81|633.16|620.36|558
1681483800000|2023-04-14 14:50:00|633.93|621.13|631.45|618.65|633.99|621.19|630.97|618.17|646
1681484100000|2023-04-14 14:55:00|631.44|618.64|633.79|620.99|634.2|621.4|631.25|618.45|694
1681484400000|2023-04-14 15:00:00|633.87|621.07|627.67|614.87|633.95|621.15|627.32|614.52|691
1681484700000|2023-04-14 15:05:00|627.55|614.75|629.96|617.16|630.39|617.59|627.43|614.63|855
1681485000000|2023-04-14 15:10:00|629.58|616.78|629.56|616.76|630.76|617.96|629.35|616.55|781
1681485300000|2023-04-14 15:15:00|629.52|616.72|630.55|617.75|630.76|617.96|629.38|616.58|715
1681485600000|2023-04-14 15:20:00|630.57|617.77|630.33|617.53|630.84|618.04|629.78|616.98|690
1681485900000|2023-04-14 15:25:00|630.32|617.52|627.23|614.43|630.49|617.69|626.95|614.15|940
1681486200000|2023-04-14 15:30:00|627.21|614.41|625.32|612.52|627.42|614.62|623.57|610.77|917
1681486500000|2023-04-14 15:35:00|625.31|612.51|627|614.2|627.12|614.32|623.96|611.16|793
1681486800000|2023-04-14 15:40:00|626.96|614.16|625.15|612.35|627.21|614.41|624.81|612.01|741
1681487100000|2023-04-14 15:45:00|625.1|612.3|625.21|612.41|625.24|612.44|623.86|611.06|711
1681487400000|2023-04-14 15:50:00|625.24|612.44|622.94|610.14|625.27|612.47|622.16|609.36|662
1681487700000|2023-04-14 15:55:00|622.92|610.12|623.61|610.81|623.92|611.12|621.42|608.62|779
1681488000000|2023-04-14 16:00:00|623.6|610.8|624.89|612.09|625.14|612.34|623.27|610.47|845
1681488300000|2023-04-14 16:05:00|624.81|612.01|623.01|610.21|624.98|612.18|621.15|608.35|863
1681488600000|2023-04-14 16:10:00|622.98|610.18|622.11|609.31|623.03|610.23|621.71|608.91|774
1681488900000|2023-04-14 16:15:00|622.12|609.32|621.4|608.6|622.63|609.83|621.17|608.37|700
1681489200000|2023-04-14 16:20:00|621.36|608.56|619.75|606.95|621.45|608.65|619.39|606.59|849
1681489500000|2023-04-14 16:25:00|619.78|606.98|621.2|608.4|621.55|608.75|619.72|606.92|609
1681489800000|2023-04-14 16:30:00|621.19|608.39|620.78|607.98|621.24|608.44|618.78|605.98|781
1681490100000|2023-04-14 16:35:00|620.96|608.16|620.29|607.49|621.2|608.4|619.79|606.99|717
1681490400000|2023-04-14 16:40:00|620.28|607.48|622.22|609.42|622.28|609.48|619.67|606.87|669
1681490700000|2023-04-14 16:45:00|622.23|609.43|621.02|608.22|622.29|609.49|620.82|608.02|609
1681491000000|2023-04-14 16:50:00|621.06|608.26|623.18|610.38|623.63|610.83|620.69|607.89|697
1681491300000|2023-04-14 16:55:00|623.19|610.39|624.39|611.59|624.39|611.59|622.78|609.98|490
1681491600000|2023-04-14 17:00:00|624.41|611.61|626.65|613.85|626.95|614.15|624.14|611.34|696
1681491900000|2023-04-14 17:05:00|626.67|613.87|626.85|614.05|626.99|614.19|626.13|613.33|397
1681492200000|2023-04-14 17:10:00|626.82|614.02|627.28|614.48|627.4|614.6|626.5|613.7|446
1681492500000|2023-04-14 17:15:00|627.32|614.52|627.92|615.12|628.49|615.69|627.23|614.43|548
1681492800000|2023-04-14 17:20:00|627.86|615.06|627.92|615.12|628.09|615.29|626.34|613.54|646
1681493100000|2023-04-14 17:25:00|627.93|615.13|627.37|614.57|628.03|615.23|627.15|614.35|596
1681493400000|2023-04-14 17:30:00|627.39|614.59|626.46|613.66|627.45|614.65|626.16|613.36|548
1681493700000|2023-04-14 17:35:00|626.45|613.65|627.47|614.67|627.55|614.75|625.79|612.99|524
1681494000000|2023-04-14 17:40:00|627.48|614.68|627.06|614.26|628.15|615.35|626.54|613.74|473
1681494300000|2023-04-14 17:45:00|627.02|614.22|626.56|613.76|627.18|614.38|626.41|613.61|378
1681494600000|2023-04-14 17:50:00|626.55|613.75|626.59|613.79|627.4|614.6|626.5|613.7|498
1681494900000|2023-04-14 17:55:00|626.61|613.81|626.81|614.01|627.34|614.54|626.58|613.78|371
1681495200000|2023-04-14 18:00:00|626.82|614.02|627|614.2|627.13|614.33|626.69|613.89|345
1681495500000|2023-04-14 18:05:00|627.02|614.22|628.93|616.13|629.01|616.21|626.91|614.11|438
1681495800000|2023-04-14 18:10:00|628.96|616.16|632.87|620.07|634.31|621.51|628.9|616.1|791
1681496100000|2023-04-14 18:15:00|632.79|619.99|636.34|623.54|636.48|623.68|632.79|619.99|578
1681496400000|2023-04-14 18:20:00|636.23|623.43|637.9|625.1|638.66|625.86|636.07|623.27|630
1681496700000|2023-04-14 18:25:00|637.94|625.14|639.49|626.69|639.58|626.78|635.67|622.87|685
1681497000000|2023-04-14 18:30:00|639.48|626.68|639.08|626.28|639.59|626.79|637.71|624.91|584
1681497300000|2023-04-14 18:35:00|639.11|626.31|639.07|626.27|639.97|627.17|638.56|625.76|551
1681497600000|2023-04-14 18:40:00|639.09|626.29|639.32|626.52|641.89|629.09|638.52|625.72|559
1681497900000|2023-04-14 18:45:00|639.34|626.54|639.28|626.48|639.84|627.04|638.29|625.49|453
1681498200000|2023-04-14 18:50:00|639.32|626.52|637.45|624.65|639.47|626.67|637.2|624.4|458
1681498500000|2023-04-14 18:55:00|637.43|624.63|636.77|623.97|638.16|625.36|636.25|623.45|436
1681498800000|2023-04-14 19:00:00|636.8|624|635.37|622.57|636.8|624|635.03|622.23|437
1681499100000|2023-04-14 19:05:00|635.4|622.6|635.46|622.66|636.09|623.29|635.31|622.51|237
1681499400000|2023-04-14 19:10:00|635.42|622.62|633.85|621.05|635.46|622.66|633.53|620.73|462
1681499700000|2023-04-14 19:15:00|633.87|621.07|634.62|621.82|635.38|622.58|633.64|620.84|588
1681500000000|2023-04-14 19:20:00|634.63|621.83|635.61|622.81|635.84|623.04|634.62|621.82|474
1681500300000|2023-04-14 19:25:00|635.59|622.79|636.16|623.36|636.44|623.64|635.43|622.63|462
1681500600000|2023-04-14 19:30:00|636.18|623.38|637.63|624.83|637.91|625.11|636.18|623.38|410
1681500900000|2023-04-14 19:35:00|637.66|624.86|638.31|625.51|638.36|625.56|637.58|624.78|371
1681501200000|2023-04-14 19:40:00|638.3|625.5|639.23|626.43|639.51|626.71|638.01|625.21|463
1681501500000|2023-04-14 19:45:00|639.28|626.48|638.89|626.09|639.86|627.06|638.85|626.05|411
1681501800000|2023-04-14 19:50:00|638.86|626.06|638.99|626.19|639.82|627.02|638.6|625.8|532
1681502100000|2023-04-14 19:55:00|639|626.2|640.18|627.38|640.25|627.45|638.96|626.16|416
1681502400000|2023-04-14 20:00:00|640.17|627.37|640.45|627.65|640.46|627.66|638.73|625.93|461
1681502700000|2023-04-14 20:05:00|640.46|627.66|639.57|626.77|640.47|627.67|639.06|626.26|363
1681503000000|2023-04-14 20:10:00|639.56|626.76|640.91|628.11|641.3|628.5|639.51|626.71|353
1681503300000|2023-04-14 20:15:00|640.9|628.1|640.05|627.25|640.9|628.1|639.97|627.17|296
1681503600000|2023-04-14 20:20:00|640.04|627.24|640.37|627.57|640.44|627.64|639.65|626.85|232
1681503900000|2023-04-14 20:25:00|640.38|627.58|642.32|629.52|642.42|629.62|640.37|627.57|417
1681504200000|2023-04-14 20:30:00|642.34|629.54|643.58|630.78|644.56|631.76|642.33|629.53|597
1681504500000|2023-04-14 20:35:00|643.6|630.8|642.37|629.57|643.61|630.81|642.27|629.47|492
1681504800000|2023-04-14 20:40:00|642.35|629.55|642.81|630.01|642.92|630.12|642.28|629.48|393
1681505100000|2023-04-14 20:45:00|642.83|630.03|641.29|628.49|643.31|630.51|641.24|628.44|408
1681505400000|2023-04-14 20:50:00|641.39|628.59|641.36|628.56|641.64|628.84|641.26|628.46|232
1681505700000|2023-04-14 20:55:00|641.34|628.54|641.51|628.71|642.02|629.22|641.25|628.45|216
1681542000000|2023-04-15 07:00:00|630.58|617.78|631.07|618.27|631.16|618.36|630.58|617.78|187
1681542300000|2023-04-15 07:05:00|631.09|618.29|632.1|619.3|632.12|619.32|631.08|618.28|161
1681542600000|2023-04-15 07:10:00|632.13|619.33|632.48|619.68|632.54|619.74|632.06|619.26|127
1681542900000|2023-04-15 07:15:00|632.49|619.69|632.59|619.79|632.64|619.84|632.4|619.6|166
1681543200000|2023-04-15 07:20:00|632.57|619.77|632.85|620.05|633.05|620.25|632.57|619.77|241
1681543500000|2023-04-15 07:25:00|632.86|620.06|633.26|620.46|633.5|620.7|632.77|619.97|216
1681543800000|2023-04-15 07:30:00|633.28|620.48|633.17|620.37|633.47|620.67|633.12|620.32|170
1681544100000|2023-04-15 07:35:00|633.19|620.39|632.6|619.8|633.37|620.57|632.59|619.79|194
1681544400000|2023-04-15 07:40:00|632.63|619.83|633.14|620.34|633.18|620.38|632.58|619.78|182
1681544700000|2023-04-15 07:45:00|633.16|620.36|633.88|621.08|633.91|621.11|633.11|620.31|182
1681545000000|2023-04-15 07:50:00|633.87|621.07|634.72|621.92|634.76|621.96|633.75|620.95|207
1681545300000|2023-04-15 07:55:00|634.73|621.93|634.85|622.05|635.26|622.46|634.69|621.89|346
1681545600000|2023-04-15 08:00:00|634.86|622.06|635.38|622.58|635.5|622.7|634.83|622.03|324
1681545900000|2023-04-15 08:05:00|635.39|622.59|635.26|622.46|635.53|622.73|634.98|622.18|224
1681546200000|2023-04-15 08:10:00|635.36|622.56|633.59|620.79|635.37|622.57|633.53|620.73|198
1681546500000|2023-04-15 08:15:00|633.62|620.82|633.64|620.84|634.22|621.42|633.62|620.82|193
1681546800000|2023-04-15 08:20:00|633.65|620.85|634.09|621.29|634.12|621.32|633.65|620.85|203
1681547100000|2023-04-15 08:25:00|634.08|621.28|633.8|621|634.08|621.28|633.68|620.88|158
1681547400000|2023-04-15 08:30:00|633.81|621.01|634.55|621.75|634.79|621.99|633.78|620.98|289
1681547700000|2023-04-15 08:35:00|634.56|621.76|633.48|620.68|634.65|621.85|633.42|620.62|259
1681548000000|2023-04-15 08:40:00|633.5|620.7|633.14|620.34|633.64|620.84|633.14|620.34|138
1681548300000|2023-04-15 08:45:00|633.15|620.35|632.71|619.91|633.16|620.36|632.59|619.79|233
1681548600000|2023-04-15 08:50:00|632.69|619.89|633.3|620.5|633.34|620.54|632.69|619.89|179
1681548900000|2023-04-15 08:55:00|633.34|620.54|633.48|620.68|633.6|620.8|633.31|620.51|118
1681549200000|2023-04-15 09:00:00|633.54|620.74|633.55|620.75|633.83|621.03|633.42|620.62|241
1681549500000|2023-04-15 09:05:00|633.52|620.72|634.26|621.46|634.46|621.66|633.51|620.71|180
1681549800000|2023-04-15 09:10:00|634.32|621.52|635.14|622.34|635.28|622.48|634.28|621.48|274
1681550100000|2023-04-15 09:15:00|635.15|622.35|635.31|622.51|635.39|622.59|635.06|622.26|201
1681550400000|2023-04-15 09:20:00|635.36|622.56|635.36|622.56|635.87|623.07|635.23|622.43|200
1681550700000|2023-04-15 09:25:00|635.34|622.54|635.57|622.77|635.58|622.78|635.14|622.34|181
1681551000000|2023-04-15 09:30:00|635.56|622.76|635.81|623.01|635.88|623.08|635.52|622.72|214
1681551300000|2023-04-15 09:35:00|635.83|623.03|636.09|623.29|636.55|623.75|635.65|622.85|171
1681551600000|2023-04-15 09:40:00|636.08|623.28|636.07|623.27|636.4|623.6|635.89|623.09|186
1681551900000|2023-04-15 09:45:00|636.08|623.28|635.83|623.03|636.39|623.59|635.76|622.96|240
1681552200000|2023-04-15 09:50:00|635.81|623.01|636.23|623.43|636.46|623.66|635.81|623.01|191
1681552500000|2023-04-15 09:55:00|636.25|623.45|636.32|623.52|636.41|623.61|636.1|623.3|184
1681552800000|2023-04-15 10:00:00|636.31|623.51|635.78|622.98|636.43|623.63|635.57|622.77|220
1681553100000|2023-04-15 10:05:00|635.77|622.97|635.48|622.68|635.98|623.18|635.46|622.66|215
1681553400000|2023-04-15 10:10:00|635.46|622.66|635.64|622.84|636.02|623.22|635.46|622.66|244
1681553700000|2023-04-15 10:15:00|635.63|622.83|635.59|622.79|635.94|623.14|635.55|622.75|124
1681554000000|2023-04-15 10:20:00|635.62|622.82|636.06|623.26|636.13|623.33|635.57|622.77|157
1681554300000|2023-04-15 10:25:00|636.09|623.29|635.83|623.03|636.21|623.41|635.69|622.89|211
1681554600000|2023-04-15 10:30:00|635.84|623.04|635.77|622.97|635.93|623.13|635.63|622.83|173
1681554900000|2023-04-15 10:35:00|635.76|622.96|635.53|622.73|635.78|622.98|635.48|622.68|262
1681555200000|2023-04-15 10:40:00|635.51|622.71|635.27|622.47|635.53|622.73|635.22|622.42|154
1681555500000|2023-04-15 10:45:00|635.33|622.53|635.49|622.69|635.54|622.74|635.23|622.43|230
1681555800000|2023-04-15 10:50:00|635.48|622.68|636.43|623.63|636.43|623.63|635.48|622.68|148
1681556100000|2023-04-15 10:55:00|636.41|623.61|636.47|623.67|636.69|623.89|636.33|623.53|163
1681556400000|2023-04-15 11:00:00|636.46|623.66|636.67|623.87|636.75|623.95|635.53|622.73|245
1681556700000|2023-04-15 11:05:00|636.66|623.86|636.48|623.68|636.78|623.98|636.4|623.6|251
1681557000000|2023-04-15 11:10:00|636.47|623.67|637.73|624.93|637.83|625.03|636.3|623.5|256
1681557300000|2023-04-15 11:15:00|637.75|624.95|637.73|624.93|637.75|624.95|637.46|624.66|144
1681557600000|2023-04-15 11:20:00|637.71|624.91|637.8|625|637.98|625.18|637.42|624.62|242
1681557900000|2023-04-15 11:25:00|637.82|625.02|636.74|623.94|638.05|625.25|636.55|623.75|284
1681558200000|2023-04-15 11:30:00|636.75|623.95|637.41|624.61|637.42|624.62|636.62|623.82|407
1681558500000|2023-04-15 11:35:00|637.43|624.63|637.57|624.77|637.75|624.95|637.43|624.63|246
1681558800000|2023-04-15 11:40:00|637.55|624.75|638.36|625.56|638.39|625.59|637.48|624.68|146
1681559100000|2023-04-15 11:45:00|638.35|625.55|636.84|624.04|638.35|625.55|636.84|624.04|326
1681559400000|2023-04-15 11:50:00|636.85|624.05|636.94|624.14|636.97|624.17|636.57|623.77|257
1681559700000|2023-04-15 11:55:00|636.93|624.13|637.01|624.21|637.12|624.32|636.84|624.04|229
1681560000000|2023-04-15 12:00:00|636.99|624.19|636.37|623.57|637.46|624.66|636.37|623.57|325
1681560300000|2023-04-15 12:05:00|636.35|623.55|636.82|624.02|636.85|624.05|636.35|623.55|223
1681560600000|2023-04-15 12:10:00|636.81|624.01|637.35|624.55|637.39|624.59|636.81|624.01|149
1681560900000|2023-04-15 12:15:00|637.34|624.54|637.27|624.47|637.66|624.86|637.26|624.46|189
1681561200000|2023-04-15 12:20:00|637.28|624.48|637.31|624.51|637.46|624.66|637.2|624.4|161
1681561500000|2023-04-15 12:25:00|637.34|624.54|637.44|624.64|637.51|624.71|636.76|623.96|258
1681561800000|2023-04-15 12:30:00|637.42|624.62|637.75|624.95|637.77|624.97|637.05|624.25|158
1681562100000|2023-04-15 12:35:00|637.72|624.92|637.85|625.05|637.93|625.13|637.69|624.89|175
1681562400000|2023-04-15 12:40:00|637.84|625.04|637.53|624.73|637.96|625.16|637.5|624.7|298
1681562700000|2023-04-15 12:45:00|637.55|624.75|638.17|625.37|638.19|625.39|637.52|624.72|297
1681563000000|2023-04-15 12:50:00|638.15|625.35|637.69|624.89|638.44|625.64|637.4|624.6|188
1681563300000|2023-04-15 12:55:00|637.67|624.87|637.22|624.42|637.79|624.99|636.71|623.91|270
1681563600000|2023-04-15 13:00:00|637.21|624.41|637.36|624.56|637.45|624.65|637.16|624.36|289
1681563900000|2023-04-15 13:05:00|637.48|624.68|636.91|624.11|637.56|624.76|636.9|624.1|207
1681564200000|2023-04-15 13:10:00|636.9|624.1|637.09|624.29|637.13|624.33|636.56|623.76|214
1681564500000|2023-04-15 13:15:00|637.03|624.23|635.71|622.91|637.47|624.67|635.7|622.9|301
1681564800000|2023-04-15 13:20:00|635.7|622.9|635.63|622.83|636.33|623.53|635.58|622.78|253
1681565100000|2023-04-15 13:25:00|635.59|622.79|635.72|622.92|636.13|623.33|635.42|622.62|203
1681565400000|2023-04-15 13:30:00|635.69|622.89|633|620.2|636.13|623.33|632.67|619.87|428
1681565700000|2023-04-15 13:35:00|632.98|620.18|632.45|619.65|633.37|620.57|632.34|619.54|414
1681566000000|2023-04-15 13:40:00|632.46|619.66|632.82|620.02|633.16|620.36|632.45|619.65|309
1681566300000|2023-04-15 13:45:00|632.79|619.99|632.46|619.66|632.93|620.13|632.22|619.42|280
1681566600000|2023-04-15 13:50:00|632.45|619.65|632.07|619.27|632.45|619.65|630.79|617.99|422
1681566900000|2023-04-15 13:55:00|632.08|619.28|632.18|619.38|632.72|619.92|632.07|619.27|209
1681567200000|2023-04-15 14:00:00|632.17|619.37|631.54|618.74|632.42|619.62|631.51|618.71|428
1681567500000|2023-04-15 14:05:00|631.53|618.73|632.73|619.93|632.77|619.97|631.51|618.71|240
1681567800000|2023-04-15 14:10:00|632.74|619.94|633.57|620.77|633.64|620.84|632.72|619.92|209
1681568100000|2023-04-15 14:15:00|633.6|620.8|633.7|620.9|633.97|621.17|633.47|620.67|335
1681568400000|2023-04-15 14:20:00|633.71|620.91|632.62|619.82|633.71|620.91|632.6|619.8|355
1681568700000|2023-04-15 14:25:00|632.63|619.83|632.97|620.17|633.34|620.54|632.58|619.78|376
1681569000000|2023-04-15 14:30:00|632.98|620.18|633.46|620.66|633.63|620.83|632.97|620.17|295
1681569300000|2023-04-15 14:35:00|633.43|620.63|633.34|620.54|633.51|620.71|633.1|620.3|268
1681569600000|2023-04-15 14:40:00|633.33|620.53|633.3|620.5|633.42|620.62|633.17|620.37|163
1681569900000|2023-04-15 14:45:00|633.33|620.53|634.09|621.29|634.09|621.29|633.16|620.36|198
1681570200000|2023-04-15 14:50:00|634.1|621.3|633.87|621.07|634.49|621.69|633.87|621.07|155
1681570500000|2023-04-15 14:55:00|633.9|621.1|633.91|621.11|634.26|621.46|633.73|620.93|197
1681570800000|2023-04-15 15:00:00|633.81|621.01|634.23|621.43|634.25|621.45|632.76|619.96|295
1681571100000|2023-04-15 15:05:00|634.25|621.45|635.39|622.59|635.4|622.6|634.25|621.45|200
1681571400000|2023-04-15 15:10:00|635.43|622.63|636.14|623.34|636.14|623.34|634.96|622.16|256
1681571700000|2023-04-15 15:15:00|636.15|623.35|636.38|623.58|636.53|623.73|636.13|623.33|284
1681572000000|2023-04-15 15:20:00|636.36|623.56|636.29|623.49|636.39|623.59|635.96|623.16|133
1681572300000|2023-04-15 15:25:00|636.19|623.39|635.9|623.1|636.29|623.49|635.9|623.1|208
1681572600000|2023-04-15 15:30:00|635.91|623.11|636.24|623.44|636.24|623.44|635.64|622.84|152
1681572900000|2023-04-15 15:35:00|636.23|623.43|636.76|623.96|636.9|624.1|636.11|623.31|274
1681573200000|2023-04-15 15:40:00|636.85|624.05|637.79|624.99|637.84|625.04|636.68|623.88|250
1681573500000|2023-04-15 15:45:00|637.78|624.98|638.48|625.68|638.48|625.68|637.35|624.55|304
1681573800000|2023-04-15 15:50:00|638.54|625.74|638.9|626.1|638.92|626.12|638.52|625.72|267
1681574100000|2023-04-15 15:55:00|638.89|626.09|637.35|624.55|638.89|626.09|637.34|624.54|308
1681574400000|2023-04-15 16:00:00|637.33|624.53|638.18|625.38|638.18|625.38|636.87|624.07|336
1681574700000|2023-04-15 16:05:00|638.16|625.36|638.7|625.9|640.64|627.84|637.92|625.12|422
1681575000000|2023-04-15 16:10:00|638.69|625.89|639.32|626.52|639.41|626.61|637.98|625.18|490
1681575300000|2023-04-15 16:15:00|639.34|626.54|641.37|628.57|641.41|628.61|639.3|626.5|449
1681575600000|2023-04-15 16:20:00|641.35|628.55|642|629.2|642.42|629.62|641.32|628.52|374
1681575900000|2023-04-15 16:25:00|641.99|629.19|642.54|629.74|642.68|629.88|641.15|628.35|364
1681576200000|2023-04-15 16:30:00|642.52|629.72|641.9|629.1|643.16|630.36|641.85|629.05|328
1681576500000|2023-04-15 16:35:00|641.91|629.11|641.75|628.95|641.92|629.12|640.8|628|372
1681576800000|2023-04-15 16:40:00|641.76|628.96|642.84|630.04|642.87|630.07|641.47|628.67|430
1681577100000|2023-04-15 16:45:00|642.8|630|641.85|629.05|642.81|630.01|641.82|629.02|284
1681577400000|2023-04-15 16:50:00|641.83|629.03|640.61|627.81|642.09|629.29|640.59|627.79|325
1681577700000|2023-04-15 16:55:00|640.63|627.83|641.12|628.32|641.4|628.6|640.2|627.4|404
1681578000000|2023-04-15 17:00:00|641.15|628.35|640.79|627.99|641.34|628.54|640.52|627.72|292
1681578300000|2023-04-15 17:05:00|640.8|628|640.26|627.46|641.28|628.48|640.26|627.46|272
1681578600000|2023-04-15 17:10:00|640.28|627.48|640.83|628.03|640.83|628.03|640.2|627.4|267
1681578900000|2023-04-15 17:15:00|640.82|628.02|641.4|628.6|641.52|628.72|640.71|627.91|252
1681579200000|2023-04-15 17:20:00|641.37|628.57|639.45|626.65|641.4|628.6|638.77|625.97|509
1681579500000|2023-04-15 17:25:00|639.43|626.63|639.78|626.98|640.11|627.31|639.24|626.44|319
1681579800000|2023-04-15 17:30:00|639.75|626.95|637.12|624.32|639.87|627.07|637.07|624.27|412
1681580100000|2023-04-15 17:35:00|637.1|624.3|637.88|625.08|638.18|625.38|636.49|623.69|424
1681580400000|2023-04-15 17:40:00|637.91|625.11|638.77|625.97|638.98|626.18|637.85|625.05|270
1681580700000|2023-04-15 17:45:00|638.74|625.94|637.43|624.63|638.74|625.94|636.31|623.51|432
1681581000000|2023-04-15 17:50:00|637.46|624.66|638.17|625.37|638.48|625.68|637.46|624.66|272
1681581300000|2023-04-15 17:55:00|638.16|625.36|636.84|624.04|638.16|625.36|636.81|624.01|347
1681581600000|2023-04-15 18:00:00|636.83|624.03|637.31|624.51|637.42|624.62|636.57|623.77|268
1681581900000|2023-04-15 18:05:00|637.32|624.52|636.91|624.11|637.33|624.53|636.63|623.83|200
1681582200000|2023-04-15 18:10:00|636.9|624.1|636.92|624.12|637.04|624.24|636.66|623.86|245
1681582500000|2023-04-15 18:15:00|636.91|624.11|636.88|624.08|636.96|624.16|636.52|623.72|269
1681582800000|2023-04-15 18:20:00|636.9|624.1|637.57|624.77|637.58|624.78|636.88|624.08|251
1681583100000|2023-04-15 18:25:00|637.58|624.78|637.37|624.57|637.61|624.81|637.25|624.45|188
1681583400000|2023-04-15 18:30:00|637.34|624.54|638.4|625.6|638.43|625.63|637.18|624.38|222
1681583700000|2023-04-15 18:35:00|638.38|625.58|637.81|625.01|638.38|625.58|637.77|624.97|145
1681584000000|2023-04-15 18:40:00|637.84|625.04|637.96|625.16|638|625.2|637.81|625.01|189
1681584300000|2023-04-15 18:45:00|637.95|625.15|637.93|625.13|638.03|625.23|637.77|624.97|197
1681584600000|2023-04-15 18:50:00|637.87|625.07|638.37|625.57|638.44|625.64|637.78|624.98|204
1681584900000|2023-04-15 18:55:00|638.44|625.64|638.64|625.84|638.77|625.97|638.37|625.57|138
1681585200000|2023-04-15 19:00:00|638.61|625.81|638.75|625.95|638.77|625.97|638.44|625.64|237
1681585500000|2023-04-15 19:05:00|638.77|625.97|638.63|625.83|638.85|626.05|638.58|625.78|168
1681585800000|2023-04-15 19:10:00|638.64|625.84|637.77|624.97|638.75|625.95|637.58|624.78|143
1681586100000|2023-04-15 19:15:00|637.75|624.95|637|624.2|637.77|624.97|636.81|624.01|286
1681586400000|2023-04-15 19:20:00|636.99|624.19|637.93|625.13|638.04|625.24|636.85|624.05|208
1681586700000|2023-04-15 19:25:00|637.89|625.09|636.78|623.98|637.9|625.1|636.65|623.85|310
1681587000000|2023-04-15 19:30:00|636.79|623.99|636.6|623.8|636.97|624.17|636.51|623.71|205
1681587300000|2023-04-15 19:35:00|636.59|623.79|637|624.2|637.83|625.03|636.57|623.77|292
1681587600000|2023-04-15 19:40:00|636.98|624.18|634.49|621.69|636.98|624.18|634.47|621.67|286
1681587900000|2023-04-15 19:45:00|634.5|621.7|633.11|620.31|634.5|621.7|632.63|619.83|417
1681588200000|2023-04-15 19:50:00|633.12|620.32|634.62|621.82|634.93|622.13|633.12|620.32|306
1681588500000|2023-04-15 19:55:00|634.63|621.83|636.6|623.8|636.61|623.81|634.6|621.8|325
1681588800000|2023-04-15 20:00:00|636.62|623.82|636.32|623.52|637.55|624.75|636.29|623.49|297
1681589100000|2023-04-15 20:05:00|636.33|623.53|636.66|623.86|636.73|623.93|636.28|623.48|260
1681589400000|2023-04-15 20:10:00|636.67|623.87|635.94|623.14|636.67|623.87|635.83|623.03|150
1681589700000|2023-04-15 20:15:00|635.95|623.15|636.44|623.64|636.5|623.7|635.6|622.8|251
1681590000000|2023-04-15 20:20:00|636.43|623.63|636.11|623.31|636.65|623.85|636.1|623.3|124
1681590300000|2023-04-15 20:25:00|636.08|623.28|635.52|622.72|636.39|623.59|634.49|621.69|236
1681590600000|2023-04-15 20:30:00|635.53|622.73|635.44|622.64|635.56|622.76|635.02|622.22|168
1681590900000|2023-04-15 20:35:00|635.43|622.63|634.93|622.13|635.58|622.78|634.92|622.12|170
1681591200000|2023-04-15 20:40:00|634.91|622.11|635|622.2|635.05|622.25|634.4|621.6|168
1681591500000|2023-04-15 20:45:00|634.98|622.18|632.85|620.05|634.98|622.18|632.8|620|333
1681591800000|2023-04-15 20:50:00|632.86|620.06|633.03|620.23|633.74|620.94|632.53|619.73|309
1681592100000|2023-04-15 20:55:00|633.01|620.21|631.74|618.94|633.01|620.21|631.72|618.92|300
1681592400000|2023-04-15 21:00:00|631.75|618.95|631.82|619.02|632.01|619.21|631.59|618.79|231
1681592700000|2023-04-15 21:05:00|631.83|619.03|630.97|618.17|631.83|619.03|630.93|618.13|278
1681593000000|2023-04-15 21:10:00|631|618.2|629.5|616.7|631|618.2|629.46|616.66|279
1681593300000|2023-04-15 21:15:00|629.48|616.68|629.89|617.09|629.91|617.11|629.33|616.53|193
1681593600000|2023-04-15 21:20:00|629.87|617.07|630.12|617.32|630.17|617.37|629.87|617.07|137
1681593900000|2023-04-15 21:25:00|630.08|617.28|630.48|617.68|630.48|617.68|630|617.2|133
1681594200000|2023-04-15 21:30:00|630.47|617.67|631.24|618.44|631.28|618.48|630.43|617.63|117
1681594500000|2023-04-15 21:35:00|631.27|618.47|631.21|618.41|631.4|618.6|631.04|618.24|116
1681594800000|2023-04-15 21:40:00|631.22|618.42|632.13|619.33|632.15|619.35|631.21|618.41|119
1681595100000|2023-04-15 21:45:00|632.14|619.34|631.62|618.82|632.18|619.38|631.62|618.82|64
1681595400000|2023-04-15 21:50:00|631.63|618.83|631.54|618.74|631.92|619.12|631.43|618.63|175
1681595700000|2023-04-15 21:55:00|631.55|618.75|631.69|618.89|631.83|619.03|631.47|618.67|90
1681596000000|2023-04-15 22:00:00|631.68|618.88|632.1|619.3|632.15|619.35|630.95|618.15|204
1681596300000|2023-04-15 22:05:00|632.11|619.31|633.1|620.3|633.1|620.3|632.1|619.3|209
1681596600000|2023-04-15 22:10:00|633.09|620.29|634.01|621.21|634.02|621.22|633.09|620.29|158
1681596900000|2023-04-15 22:15:00|634.02|621.22|634.46|621.66|634.46|621.66|633.96|621.16|101
1681597200000|2023-04-15 22:20:00|634.47|621.67|634.88|622.08|634.98|622.18|634.32|621.52|243
1681597500000|2023-04-15 22:25:00|634.86|622.06|634.68|621.88|634.98|622.18|634.62|621.82|173
1681597800000|2023-04-15 22:30:00|634.65|621.85|634.44|621.64|634.88|622.08|634.3|621.5|127
1681598100000|2023-04-15 22:35:00|634.43|621.63|634.36|621.56|634.43|621.63|634.05|621.25|215
1681598400000|2023-04-15 22:40:00|634.39|621.59|634.72|621.92|634.78|621.98|634.34|621.54|192
1681598700000|2023-04-15 22:45:00|634.73|621.93|634.65|621.85|634.86|622.06|634.46|621.66|156
1681599000000|2023-04-15 22:50:00|634.63|621.83|634.7|621.9|634.88|622.08|634.51|621.71|140
1681599300000|2023-04-15 22:55:00|634.69|621.89|634.57|621.77|634.8|622|634.51|621.71|67
1681599600000|2023-04-15 23:00:00|634.54|621.74|634.34|621.54|634.62|621.82|634.34|621.54|124
1681599900000|2023-04-15 23:05:00|634.36|621.56|634.63|621.83|634.68|621.88|634.33|621.53|134
1681600200000|2023-04-15 23:10:00|634.64|621.84|635.12|622.32|635.22|622.42|634.51|621.71|165
1681600500000|2023-04-15 23:15:00|635.11|622.31|635.18|622.38|635.19|622.39|634.75|621.95|248
1681600800000|2023-04-15 23:20:00|635.17|622.37|635.04|622.24|635.27|622.47|635.01|622.21|184
1681601100000|2023-04-15 23:25:00|635.05|622.25|635.27|622.47|635.33|622.53|634.74|621.94|169
1681601400000|2023-04-15 23:30:00|635.28|622.48|635.18|622.38|635.47|622.67|634.94|622.14|239
1681601700000|2023-04-15 23:35:00|635.17|622.37|634.61|621.81|635.21|622.41|634.59|621.79|156
1681602000000|2023-04-15 23:40:00|634.62|621.82|633.98|621.18|634.66|621.86|633.73|620.93|318
1681602300000|2023-04-15 23:45:00|633.99|621.19|633.74|620.94|634.31|621.51|633.7|620.9|250
1681602600000|2023-04-15 23:50:00|633.73|620.93|633.72|620.92|633.73|620.93|633.09|620.29|255
1681602900000|2023-04-15 23:55:00|633.63|620.83|633.39|620.59|633.66|620.86|633.31|620.51|265
1681603200000|2023-04-16 00:00:00|633.4|620.6|632.42|619.62|633.47|620.67|632.41|619.61|281
1681603500000|2023-04-16 00:05:00|632.43|619.63|633.89|621.09|633.89|621.09|632.32|619.52|178
1681603800000|2023-04-16 00:10:00|633.91|621.11|632.46|619.66|633.95|621.15|632.46|619.66|233
1681604100000|2023-04-16 00:15:00|632.48|619.68|633.02|620.22|633.05|620.25|632.36|619.56|186
1681604400000|2023-04-16 00:20:00|633.01|620.21|633.17|620.37|633.35|620.55|633.01|620.21|183
1681604700000|2023-04-16 00:25:00|633.19|620.39|632.73|619.93|633.19|620.39|632.71|619.91|165
1681605000000|2023-04-16 00:30:00|632.72|619.92|632.41|619.61|632.92|620.12|632.38|619.58|234
1681605300000|2023-04-16 00:35:00|632.4|619.6|631.63|618.83|632.42|619.62|631.56|618.76|80
1681605600000|2023-04-16 00:40:00|631.64|618.84|633.09|620.29|633.11|620.31|631.56|618.76|165
1681605900000|2023-04-16 00:45:00|633.1|620.3|633.04|620.24|633.32|620.52|632.85|620.05|194
1681606200000|2023-04-16 00:50:00|633.03|620.23|632.84|620.04|633.4|620.6|632.69|619.89|233
1681606500000|2023-04-16 00:55:00|632.85|620.05|631.51|618.71|632.89|620.09|631.47|618.67|243
1681606800000|2023-04-16 01:00:00|631.5|618.7|630.14|617.34|631.5|618.7|629.92|617.12|453
1681607100000|2023-04-16 01:05:00|630.12|617.32|628.59|615.79|630.16|617.36|627.94|615.14|318
1681607400000|2023-04-16 01:10:00|628.57|615.77|624.35|611.55|628.59|615.79|622.91|610.11|564
1681607700000|2023-04-16 01:15:00|624.36|611.56|621.36|608.56|624.44|611.64|621.07|608.27|653
1681608000000|2023-04-16 01:20:00|621.33|608.53|622.18|609.38|622.79|609.99|620.7|607.9|570
1681608300000|2023-04-16 01:25:00|622.17|609.37|622.09|609.29|622.59|609.79|621.6|608.8|416
1681608600000|2023-04-16 01:30:00|622.08|609.28|623.48|610.68|623.56|610.76|622.05|609.25|317
1681608900000|2023-04-16 01:35:00|623.49|610.69|622.52|609.72|623.67|610.87|621.54|608.74|259
1681609200000|2023-04-16 01:40:00|622.5|609.7|623.07|610.27|623.2|610.4|622.14|609.34|324
1681609500000|2023-04-16 01:45:00|623.08|610.28|624.48|611.68|624.49|611.69|622.95|610.15|405
1681609800000|2023-04-16 01:50:00|624.5|611.7|625.39|612.59|625.49|612.69|624.47|611.67|211
1681610100000|2023-04-16 01:55:00|625.36|612.56|625.3|612.5|625.62|612.82|625.17|612.37|198
1681610400000|2023-04-16 02:00:00|625.31|612.51|626.55|613.75|626.89|614.09|624.88|612.08|269
1681610700000|2023-04-16 02:05:00|626.56|613.76|625.95|613.15|626.75|613.95|625.6|612.8|214
1681611000000|2023-04-16 02:10:00|625.96|613.16|626.01|613.21|626.5|613.7|625.66|612.86|266
1681611300000|2023-04-16 02:15:00|626|613.2|625.54|612.74|626|613.2|625.4|612.6|174
1681611600000|2023-04-16 02:20:00|625.57|612.77|625.89|613.09|626.05|613.25|625.29|612.49|263
1681611900000|2023-04-16 02:25:00|625.9|613.1|625.48|612.68|625.91|613.11|625.48|612.68|132
1681612200000|2023-04-16 02:30:00|625.52|612.72|626.06|613.26|626.12|613.32|625.27|612.47|133
1681612500000|2023-04-16 02:35:00|626.03|613.23|626.19|613.39|626.22|613.42|625.93|613.13|119
1681612800000|2023-04-16 02:40:00|626.18|613.38|626.57|613.77|626.57|613.77|626.12|613.32|137
1681613100000|2023-04-16 02:45:00|626.56|613.76|626.24|613.44|626.63|613.83|626.22|613.42|126
1681613400000|2023-04-16 02:50:00|626.23|613.43|626.14|613.34|626.69|613.89|626.12|613.32|110
1681613700000|2023-04-16 02:55:00|626.09|613.29|626.31|613.51|626.53|613.73|626.09|613.29|139
1681614000000|2023-04-16 03:00:00|626.28|613.48|626.8|614|626.82|614.02|626.17|613.37|166
1681614300000|2023-04-16 03:05:00|626.82|614.02|626.86|614.06|626.9|614.1|626.64|613.84|124
1681614600000|2023-04-16 03:10:00|626.85|614.05|626.96|614.16|626.96|614.16|626.72|613.92|174
1681614900000|2023-04-16 03:15:00|626.97|614.17|626.28|613.48|627.1|614.3|626.28|613.48|139
1681615200000|2023-04-16 03:20:00|626.3|613.5|625.95|613.15|626.52|613.72|625.87|613.07|151
1681615500000|2023-04-16 03:25:00|625.94|613.14|625.34|612.54|625.98|613.18|625.29|612.49|124
1681615800000|2023-04-16 03:30:00|625.33|612.53|625.09|612.29|625.38|612.58|624.84|612.04|203
1681616100000|2023-04-16 03:35:00|625.1|612.3|625.11|612.31|625.41|612.61|625.01|612.21|186
1681616400000|2023-04-16 03:40:00|625.09|612.29|623.08|610.28|625.09|612.29|623.08|610.28|359
1681616700000|2023-04-16 03:45:00|623.09|610.29|623.6|610.8|623.78|610.98|622.81|610.01|315
1681617000000|2023-04-16 03:50:00|623.61|610.81|622.82|610.02|623.61|610.81|622.7|609.9|168
1681617300000|2023-04-16 03:55:00|622.81|610.01|623.66|610.86|623.66|610.86|622.78|609.98|146
1681617600000|2023-04-16 04:00:00|623.68|610.88|623.84|611.04|623.85|611.05|623.17|610.37|175
1681617900000|2023-04-16 04:05:00|623.86|611.06|624.12|611.32|624.2|611.4|623.74|610.94|165
1681618200000|2023-04-16 04:10:00|624.13|611.33|625.59|612.79|625.62|612.82|624.12|611.32|187
1681618500000|2023-04-16 04:15:00|625.58|612.78|626.89|614.09|626.9|614.1|625.56|612.76|207
1681618800000|2023-04-16 04:20:00|626.9|614.1|626.17|613.37|627.1|614.3|625.9|613.1|285
1681619100000|2023-04-16 04:25:00|626.18|613.38|626.54|613.74|626.67|613.87|626|613.2|218
1681619400000|2023-04-16 04:30:00|626.51|613.71|628.13|615.33|628.13|615.33|626.08|613.28|384
1681619700000|2023-04-16 04:35:00|628.11|615.31|628.44|615.64|628.66|615.86|628.08|615.28|283
1681620000000|2023-04-16 04:40:00|628.47|615.67|628.36|615.56|629.19|616.39|627.75|614.95|302
1681620300000|2023-04-16 04:45:00|628.35|615.55|628.56|615.76|628.6|615.8|628.35|615.55|120
1681620600000|2023-04-16 04:50:00|628.55|615.75|628.64|615.84|628.72|615.92|628.33|615.53|130
1681620900000|2023-04-16 04:55:00|628.63|615.83|629.51|616.71|630.04|617.24|628.63|615.83|376
1681621200000|2023-04-16 05:00:00|629.53|616.73|629.82|617.02|629.97|617.17|629.51|616.71|229
1681621500000|2023-04-16 05:05:00|629.8|617|629.93|617.13|629.95|617.15|629.44|616.64|193
1681621800000|2023-04-16 05:10:00|629.94|617.14|630.95|618.15|630.97|618.17|629.9|617.1|267
1681622100000|2023-04-16 05:15:00|630.96|618.16|631.45|618.65|631.61|618.81|630.93|618.13|120
1681622400000|2023-04-16 05:20:00|631.46|618.66|630.97|618.17|632.06|623.23|630.91|618.11|170
1681622700000|2023-04-16 05:25:00|630.96|618.16|631.51|618.71|631.51|618.71|630.85|618.05|272
1681623000000|2023-04-16 05:30:00|631.47|618.67|632.27|619.47|632.37|619.57|631.47|618.67|190
1681623300000|2023-04-16 05:35:00|632.26|619.46|632.48|619.68|632.65|619.85|632.24|619.44|117
1681623600000|2023-04-16 05:40:00|632.47|619.67|632.5|619.7|632.78|619.98|632.44|619.64|134
1681623900000|2023-04-16 05:45:00|632.49|619.69|632.77|619.97|632.77|619.97|632.34|619.54|151
1681624200000|2023-04-16 05:50:00|632.75|619.95|631.85|619.05|632.85|620.05|631.84|619.04|169
1681624500000|2023-04-16 05:55:00|631.9|619.1|632.19|619.39|632.19|619.39|631.39|618.59|195
1681624800000|2023-04-16 06:00:00|632.2|619.4|631.82|619.02|632.94|620.14|631.82|619.02|189
1681625100000|2023-04-16 06:05:00|631.79|618.99|631.36|618.56|631.94|619.14|631.36|618.56|136
1681625400000|2023-04-16 06:10:00|631.33|618.53|630.98|618.18|631.42|618.62|630.65|617.85|114
1681625700000|2023-04-16 06:15:00|630.95|618.15|630.84|618.04|631.38|618.58|630.81|618.01|142
1681626000000|2023-04-16 06:20:00|630.85|618.05|630.86|618.06|631.09|618.29|630.81|618.01|179
1681626300000|2023-04-16 06:25:00|630.87|618.07|631.03|618.23|631.08|618.28|630.73|617.93|133
1681626600000|2023-04-16 06:30:00|631.04|618.24|631.45|618.65|631.62|618.82|631.03|618.23|204
1681626900000|2023-04-16 06:35:00|631.43|618.63|632.03|619.23|632.08|619.28|631.33|618.53|255
1681627200000|2023-04-16 06:40:00|632.05|619.25|631.67|618.87|632.49|619.69|631.66|618.86|267
1681627500000|2023-04-16 06:45:00|631.66|618.86|631.15|618.35|631.69|618.89|631.13|618.33|209
1681627800000|2023-04-16 06:50:00|631.16|618.36|630.31|617.51|631.21|618.41|630.3|617.5|103
1681628100000|2023-04-16 06:55:00|630.32|617.52|629.63|616.83|630.51|617.71|629.63|616.83|168
1681628400000|2023-04-16 07:00:00|629.64|616.84|631.3|618.5|631.33|618.53|629.64|616.84|301
1681628700000|2023-04-16 07:05:00|631.33|618.53|630.61|617.81|631.36|618.56|630.47|617.67|216
1681629000000|2023-04-16 07:10:00|630.6|617.8|631.22|618.42|631.28|618.48|630.6|617.8|209
1681629300000|2023-04-16 07:15:00|631.21|618.41|631.81|619.01|631.87|619.07|631.13|618.33|232
1681629600000|2023-04-16 07:20:00|631.82|619.02|632.61|619.81|632.61|619.81|631.74|618.94|194
1681629900000|2023-04-16 07:25:00|632.63|619.83|633.05|620.25|633.1|620.3|632.62|619.82|145
1681630200000|2023-04-16 07:30:00|633.04|620.24|633.29|620.49|633.39|620.59|632.94|620.14|234
1681630500000|2023-04-16 07:35:00|633.28|620.48|632.21|619.41|633.35|620.55|632.2|619.4|231
1681630800000|2023-04-16 07:40:00|632.2|619.4|632.19|619.39|632.41|619.61|632.17|619.37|193
1681631100000|2023-04-16 07:45:00|632.2|619.4|633.08|620.28|633.28|620.48|632.18|619.38|250
1681631400000|2023-04-16 07:50:00|633.05|620.25|632.3|619.5|633.22|620.42|632.23|619.43|243
1681631700000|2023-04-16 07:55:00|632.31|619.51|632.95|620.15|632.95|620.15|631.99|619.19|130
1681632000000|2023-04-16 08:00:00|632.99|620.19|633.57|620.77|633.73|620.93|632.99|620.19|258
1681632300000|2023-04-16 08:05:00|633.55|620.75|634.55|621.75|634.55|621.75|633.23|620.43|240
1681632600000|2023-04-16 08:10:00|634.67|621.87|633.6|620.8|634.67|621.87|633.6|620.8|336
1681632900000|2023-04-16 08:15:00|633.61|620.81|635.37|622.57|635.37|622.57|633.5|620.7|293
1681633200000|2023-04-16 08:20:00|635.38|622.58|634.4|621.6|635.58|622.78|634.05|621.25|294
1681633500000|2023-04-16 08:25:00|634.39|621.59|637.94|625.14|637.96|626.86|634.18|621.38|426
1681633800000|2023-04-16 08:30:00|637.96|625.16|638.64|625.84|640.47|627.67|637.94|625.14|540
1681634100000|2023-04-16 08:35:00|638.67|625.87|641.92|629.12|643.68|630.88|638.54|625.74|660
1681634400000|2023-04-16 08:40:00|641.91|629.11|644.89|632.09|645.09|632.29|639.3|627.8|632
1681634700000|2023-04-16 08:45:00|644.9|632.1|649.27|636.47|649.82|637.02|644.43|631.63|772
1681635000000|2023-04-16 08:50:00|649.28|636.48|650.76|637.96|654.29|641.49|648.92|636.12|840
1681635300000|2023-04-16 08:55:00|650.74|637.94|649.21|636.41|652.92|640.12|649.13|636.33|805
1681635600000|2023-04-16 09:00:00|649.2|636.4|647.69|634.89|650.29|637.49|647.38|634.58|693
1681635900000|2023-04-16 09:05:00|647.7|634.9|647.09|634.29|647.7|634.9|646.44|633.64|596
1681636200000|2023-04-16 09:10:00|647.02|634.22|647.62|634.82|648.19|635.39|646.89|634.09|682
1681636500000|2023-04-16 09:15:00|647.61|634.81|646.25|633.45|647.62|634.82|645.58|632.78|541
1681636800000|2023-04-16 09:20:00|646.26|633.46|644.88|632.08|646.88|634.61|641.86|631.4|546
1681637100000|2023-04-16 09:25:00|644.86|632.06|643.49|630.69|645.1|632.3|642.94|630.14|572
1681637400000|2023-04-16 09:30:00|643.48|630.68|642.54|629.74|643.49|630.69|641.92|629.12|322
1681637700000|2023-04-16 09:35:00|642.49|629.69|643.74|630.94|643.9|631.1|642.26|629.46|483
1681638000000|2023-04-16 09:40:00|643.75|630.95|643.6|630.8|644.49|631.69|642.74|629.94|487
1681638300000|2023-04-16 09:45:00|643.59|630.79|643.77|630.97|645.11|632.31|643.59|630.79|354
1681638600000|2023-04-16 09:50:00|643.76|630.96|642.98|630.18|643.78|630.98|641.77|628.97|477
1681638900000|2023-04-16 09:55:00|642.99|630.19|642.81|630.01|643.93|631.13|642.68|629.88|421
1681639200000|2023-04-16 10:00:00|642.8|630|642.97|630.17|643.01|630.21|640.93|628.13|412
1681639500000|2023-04-16 10:05:00|642.96|630.16|643.44|630.64|643.79|630.99|642.25|629.45|384
1681639800000|2023-04-16 10:10:00|643.42|630.62|643.14|630.34|643.45|630.65|642.78|629.98|202
1681640100000|2023-04-16 10:15:00|643.15|630.35|640.77|627.97|643.19|630.39|640.56|627.76|254
1681640400000|2023-04-16 10:20:00|641.22|628.42|642.12|629.32|642.46|629.66|641.1|628.3|356
1681640700000|2023-04-16 10:25:00|642.11|629.31|641.03|628.23|642.11|629.31|640.78|627.98|256
1681641000000|2023-04-16 10:30:00|641.01|628.21|640.34|627.54|641.04|628.24|640.06|627.26|271
1681641300000|2023-04-16 10:35:00|640.31|627.51|639.32|626.52|640.35|627.55|639.1|626.3|216
1681641600000|2023-04-16 10:40:00|639.29|626.49|639.82|627.02|639.87|627.07|638.93|626.13|290
1681641900000|2023-04-16 10:45:00|639.84|627.04|639.96|627.16|640.47|627.67|639.12|626.32|480
1681642200000|2023-04-16 10:50:00|639.95|627.15|640.01|627.21|640.25|627.45|639.53|626.73|342
1681642500000|2023-04-16 10:55:00|639.98|627.18|640.69|627.89|640.69|627.89|639.57|626.77|228
1681642800000|2023-04-16 11:00:00|640.68|627.88|640.81|628.01|640.88|628.08|639.13|626.33|353
1681643100000|2023-04-16 11:05:00|640.79|627.99|640.94|628.14|641.32|628.52|640.45|627.65|262
1681643400000|2023-04-16 11:10:00|640.95|628.15|640.54|627.74|640.96|628.16|640.15|627.35|216
1681643700000|2023-04-16 11:15:00|640.56|627.76|639.54|626.74|640.81|628.01|639.49|626.69|265
1681644000000|2023-04-16 11:20:00|639.53|626.73|637.75|624.95|639.53|626.73|637.64|624.84|288
1681644300000|2023-04-16 11:25:00|637.73|624.93|634.65|621.85|637.77|624.97|633.97|621.17|619
1681644600000|2023-04-16 11:30:00|634.64|621.84|632.65|619.85|635.23|622.43|632.6|619.8|653
1681644900000|2023-04-16 11:35:00|632.66|619.86|631.27|618.47|632.99|620.19|630.94|618.14|523
1681645200000|2023-04-16 11:40:00|631.28|618.48|630.48|617.68|631.68|618.88|629.27|616.47|565
1681645500000|2023-04-16 11:45:00|630.53|617.73|629.44|616.64|631.44|618.64|629.07|616.27|584
1681645800000|2023-04-16 11:50:00|629.43|616.63|629.53|616.73|629.87|617.07|628.97|616.17|319
1681646100000|2023-04-16 11:55:00|629.52|616.72|629.09|616.29|630.24|617.44|629.09|616.29|377
1681646400000|2023-04-16 12:00:00|629.06|616.26|631.2|618.4|631.29|618.49|629.01|616.21|398
1681646700000|2023-04-16 12:05:00|631.15|618.35|631.12|618.32|631.42|618.62|630.51|617.71|298
1681647000000|2023-04-16 12:10:00|631.13|618.33|632.54|619.74|632.54|619.74|631.04|618.24|288
1681647300000|2023-04-16 12:15:00|632.53|619.73|632.54|619.74|632.58|619.78|632.22|619.42|169
1681647600000|2023-04-16 12:20:00|632.52|619.72|631.46|618.66|632.6|619.8|631.45|618.65|252
1681647900000|2023-04-16 12:25:00|631.45|618.65|631.19|618.39|631.48|618.68|630.59|617.79|390
1681648200000|2023-04-16 12:30:00|631.21|618.41|631.58|618.78|632.2|619.4|630.88|618.08|314
1681648500000|2023-04-16 12:35:00|631.59|618.79|632.36|619.56|632.52|619.72|631.36|618.56|335
1681648800000|2023-04-16 12:40:00|632.35|619.55|632.86|620.06|633.24|620.44|632.25|619.45|316
1681649100000|2023-04-16 12:45:00|632.87|620.07|631.58|618.78|632.92|620.12|631.54|618.74|267
1681649400000|2023-04-16 12:50:00|631.54|618.74|632.91|620.11|633.05|620.25|631.33|618.53|216
1681649700000|2023-04-16 12:55:00|632.92|620.12|633.17|620.37|633.68|620.88|632.9|620.1|270
1681650000000|2023-04-16 13:00:00|633.16|620.36|632.47|619.67|633.2|620.4|632.32|619.52|322
1681650300000|2023-04-16 13:05:00|632.46|619.66|632.84|620.04|633.55|620.75|632.46|619.66|375
1681650600000|2023-04-16 13:10:00|632.94|620.14|632.03|619.23|632.94|620.14|632.02|619.22|267
1681650900000|2023-04-16 13:15:00|632.02|619.22|631.76|618.96|632.52|619.72|631.35|618.55|332
1681651200000|2023-04-16 13:20:00|631.75|618.95|631.22|618.42|632.39|619.59|630.98|618.18|394
1681651500000|2023-04-16 13:25:00|631.21|618.41|632.03|619.23|632.07|619.27|631.01|618.21|333
1681651800000|2023-04-16 13:30:00|632.02|619.22|630.89|618.09|632.05|619.25|630.69|617.89|295
1681652100000|2023-04-16 13:35:00|630.82|618.02|631.86|619.06|631.91|619.11|630.25|617.45|286
1681652400000|2023-04-16 13:40:00|631.88|619.08|631.33|618.53|631.89|619.09|631.2|618.4|194
1681652700000|2023-04-16 13:45:00|631.32|618.52|632.25|619.45|632.28|619.48|631.31|618.51|276
1681653000000|2023-04-16 13:50:00|632.23|619.43|627.62|614.82|632.39|619.59|627.19|614.39|510
1681653300000|2023-04-16 13:55:00|627.63|614.83|628.9|616.1|629.36|616.56|626.69|613.89|676
1681653600000|2023-04-16 14:00:00|628.92|616.12|629.47|616.67|629.48|616.68|627.89|615.09|392
1681653900000|2023-04-16 14:05:00|629.5|616.7|630.2|617.4|630.59|617.79|629.29|616.49|452
1681654200000|2023-04-16 14:10:00|630.18|617.38|627.74|614.94|630.18|617.38|627.64|614.84|256
1681654500000|2023-04-16 14:15:00|627.76|614.96|628.6|615.8|629.26|616.46|627.63|614.83|374
1681654800000|2023-04-16 14:20:00|628.59|615.79|628.34|615.54|628.65|615.85|628.29|615.49|270
1681655100000|2023-04-16 14:25:00|628.31|615.51|628.56|615.76|628.67|615.87|627.6|614.8|274
1681655400000|2023-04-16 14:30:00|628.57|615.77|627.84|615.04|629.02|616.22|627.7|614.9|263
1681655700000|2023-04-16 14:35:00|627.82|615.02|629.43|616.63|629.46|616.66|627.43|614.63|245
1681656000000|2023-04-16 14:40:00|629.44|616.64|629.21|616.41|629.47|616.67|628.96|616.16|305
1681656300000|2023-04-16 14:45:00|629.22|616.42|628.95|616.15|629.36|616.56|628.64|615.84|188
1681656600000|2023-04-16 14:50:00|628.93|616.13|628.42|615.62|628.96|616.16|628.42|615.62|202
1681656900000|2023-04-16 14:55:00|628.41|615.61|628.81|616.01|629.21|616.41|628.25|615.45|308
1681657200000|2023-04-16 15:00:00|628.85|616.05|627.71|614.91|628.86|616.06|627.67|614.87|283
1681657500000|2023-04-16 15:05:00|627.72|614.92|627.41|614.61|627.77|614.97|627.16|614.36|285
1681657800000|2023-04-16 15:10:00|627.42|614.62|627.63|614.83|627.88|615.08|627.26|614.46|277
1681658100000|2023-04-16 15:15:00|627.61|614.81|627.96|615.16|627.96|615.16|627.26|614.46|246
1681658400000|2023-04-16 15:20:00|627.92|615.12|628.55|615.75|628.55|615.75|627.9|615.1|219
1681658700000|2023-04-16 15:25:00|628.56|615.76|629.85|617.05|629.88|617.08|628.55|615.75|278
1681659000000|2023-04-16 15:30:00|629.87|617.07|630.4|617.6|630.4|617.6|629.67|616.87|293
1681659300000|2023-04-16 15:35:00|630.41|617.61|631.08|618.28|631.12|618.32|630.39|617.59|415
1681659600000|2023-04-16 15:40:00|631.06|618.26|630.83|618.03|631.24|618.44|630.32|617.52|307
1681659900000|2023-04-16 15:45:00|630.81|618.01|631.77|618.97|631.83|619.03|630.63|617.83|191
1681660200000|2023-04-16 15:50:00|631.79|618.99|631.94|619.14|632.15|619.35|631.54|618.74|299
1681660500000|2023-04-16 15:55:00|631.95|619.15|632.07|619.27|632.33|619.53|631.85|619.05|223
1681660800000|2023-04-16 16:00:00|632.06|619.26|630.57|617.77|632.17|619.37|630.53|617.73|249
1681661100000|2023-04-16 16:05:00|630.58|617.78|630.26|617.46|630.94|618.14|630.25|617.45|203
1681661400000|2023-04-16 16:10:00|630.24|617.44|630.19|617.39|630.71|617.91|629.81|617.01|229
1681661700000|2023-04-16 16:15:00|630.2|617.4|630.25|617.45|630.25|617.45|629.34|616.54|232
1681662000000|2023-04-16 16:20:00|630.28|617.48|630.12|617.32|630.77|617.97|630.05|617.25|159
1681662300000|2023-04-16 16:25:00|630.1|617.3|629.55|616.75|630.26|617.46|629.46|616.66|227
1681662600000|2023-04-16 16:30:00|629.54|616.74|628.66|615.86|629.77|616.97|628.66|615.86|218
1681662900000|2023-04-16 16:35:00|628.64|615.84|629.17|616.37|629.44|616.64|628.54|615.74|197
1681663200000|2023-04-16 16:40:00|629.18|616.38|630.24|617.44|630.24|617.44|629.16|616.36|216
1681663500000|2023-04-16 16:45:00|630.26|617.46|631.47|618.67|631.63|618.83|630.26|617.46|258
1681663800000|2023-04-16 16:50:00|631.51|618.71|633.18|620.38|633.19|620.39|631.5|618.7|277
1681664100000|2023-04-16 16:55:00|633.17|620.37|632.48|619.68|633.21|620.41|631.83|619.03|316
1681664400000|2023-04-16 17:00:00|632.49|619.69|633.3|620.5|634.08|621.28|632.49|619.69|415
1681664700000|2023-04-16 17:05:00|633.32|620.52|633.52|620.72|633.65|620.85|633.16|620.36|287
1681665000000|2023-04-16 17:10:00|633.51|620.71|634.62|621.82|634.84|622.04|633.42|620.62|233
1681665300000|2023-04-16 17:15:00|634.61|621.81|634.95|622.15|635.26|622.46|634.53|621.73|198
1681665600000|2023-04-16 17:20:00|634.98|622.18|634.9|622.1|635.35|622.55|634.18|621.38|180
1681665900000|2023-04-16 17:25:00|634.93|622.13|634.84|622.04|635.24|622.44|634.71|621.91|223
1681666200000|2023-04-16 17:30:00|634.83|622.03|633.04|620.24|634.93|622.13|633.02|620.22|232
1681666500000|2023-04-16 17:35:00|633.05|620.25|633.06|620.26|633.31|620.51|632.73|619.93|207
1681666800000|2023-04-16 17:40:00|633.03|620.23|633.13|620.33|633.66|620.86|632.39|619.59|158
1681667100000|2023-04-16 17:45:00|633.11|620.31|632.32|619.52|633.24|620.44|632.29|619.49|165
1681667400000|2023-04-16 17:50:00|632.34|619.54|633.23|620.43|633.23|620.43|632.34|619.54|177
1681667700000|2023-04-16 17:55:00|633.21|620.41|632.68|619.88|633.23|620.43|632.62|619.82|121
1681668000000|2023-04-16 18:00:00|632.69|619.89|633.35|620.55|633.42|620.62|632.67|619.87|190
1681668300000|2023-04-16 18:05:00|633.37|620.57|633.93|621.13|634.36|621.56|633.36|620.56|117
1681668600000|2023-04-16 18:10:00|633.95|621.15|634.33|621.53|634.38|621.58|633.89|621.09|135
1681668900000|2023-04-16 18:15:00|634.34|621.54|635.57|622.77|635.59|622.79|634.26|621.46|168
1681669200000|2023-04-16 18:20:00|635.56|622.76|636.09|623.29|636.37|623.57|635.42|622.62|260
1681669500000|2023-04-16 18:25:00|636.08|623.28|636.54|623.74|636.6|623.8|635.95|623.15|198
1681669800000|2023-04-16 18:30:00|636.53|623.73|635.36|622.56|636.61|623.81|635.31|622.51|187
1681670100000|2023-04-16 18:35:00|635.37|622.57|635.61|622.81|635.9|623.1|635.37|622.57|135
1681670400000|2023-04-16 18:40:00|635.62|622.82|636.13|623.33|636.33|623.53|635.59|622.79|141
1681670700000|2023-04-16 18:45:00|636.12|623.32|636.87|624.07|636.91|624.11|635.91|623.11|205
1681671000000|2023-04-16 18:50:00|636.88|624.08|636.53|623.73|636.94|624.14|636.23|623.43|164
1681671300000|2023-04-16 18:55:00|636.56|623.76|640.03|627.23|640.03|627.23|636.56|623.76|554
1681671600000|2023-04-16 19:00:00|640.2|627.4|641.28|628.48|641.58|628.78|638.61|625.81|742
1681671900000|2023-04-16 19:05:00|641.27|628.47|642.08|629.28|642.69|629.89|641.18|628.38|562
1681672200000|2023-04-16 19:10:00|642.07|629.27|641.35|628.55|642.46|629.66|641.31|628.51|539
1681672500000|2023-04-16 19:15:00|641.36|628.56|641.58|628.78|641.94|629.14|640.86|628.06|488
1681672800000|2023-04-16 19:20:00|641.59|628.79|640.74|627.94|641.88|629.08|640.69|627.89|416
1681673100000|2023-04-16 19:25:00|640.75|627.95|640.08|627.28|641.26|628.46|639.86|627.06|310
1681673400000|2023-04-16 19:30:00|640.09|627.29|639.97|627.17|640.47|627.67|639.96|627.16|253
1681673700000|2023-04-16 19:35:00|639.98|627.18|639.78|625.48|641.2|627.37|639.76|625.46|303
1681674000000|2023-04-16 19:40:00|639.79|625.49|638.51|624.21|639.95|625.65|638.39|624.09|424
1681674300000|2023-04-16 19:45:00|638.52|624.22|639.09|624.79|639.45|625.15|638.52|624.22|255
1681674600000|2023-04-16 19:50:00|639.12|624.82|638.85|624.55|639.81|625.51|638.84|624.54|274
1681674900000|2023-04-16 19:55:00|638.86|624.56|633.95|619.65|639.14|624.84|633.93|619.63|520
1681675200000|2023-04-16 20:00:00|633.97|619.67|631.43|617.13|635.55|621.25|630.53|616.23|746
1681675500000|2023-04-16 20:05:00|631.45|617.15|633.58|619.28|633.63|619.33|631.24|616.94|541
1681675800000|2023-04-16 20:10:00|633.59|619.29|634.12|619.82|634.18|619.88|633.28|618.98|307
1681676100000|2023-04-16 20:15:00|634.13|619.83|635.35|621.05|636.17|621.87|634.07|619.77|526
1681676400000|2023-04-16 20:20:00|635.36|621.06|635.96|621.66|636|621.7|634.53|620.23|334
1681676700000|2023-04-16 20:25:00|635.94|621.64|636.49|622.19|636.64|622.34|635.52|621.22|335
1681677000000|2023-04-16 20:30:00|636.5|622.2|638.17|623.87|638.22|623.92|635.71|621.41|347
1681677300000|2023-04-16 20:35:00|638.14|623.84|638.14|623.84|638.28|623.98|637.51|623.21|368
1681677600000|2023-04-16 20:40:00|638.11|623.81|638.38|624.08|638.39|624.09|637.43|623.13|306
1681677900000|2023-04-16 20:45:00|638.39|624.09|638.57|624.27|639.75|625.45|638.36|624.06|367
1681678200000|2023-04-16 20:50:00|638.58|624.28|638.63|624.33|639.02|624.72|637.66|623.36|331
1681678500000|2023-04-16 20:55:00|638.62|624.32|637.62|623.32|638.69|624.39|637.37|623.07|343
1681678800000|2023-04-16 21:00:00|637.64|623.34|639.56|625.26|639.56|625.26|637.64|623.34|331
1681679100000|2023-04-16 21:05:00|639.57|625.27|640.32|626.02|640.35|626.05|639.53|625.23|288
1681679400000|2023-04-16 21:10:00|640.33|626.03|637.93|623.63|640.41|626.11|637.5|623.2|412
1681679700000|2023-04-16 21:15:00|637.9|623.6|639.34|625.04|639.4|625.1|637.88|623.58|296
1681680000000|2023-04-16 21:20:00|639.38|625.08|638.28|625.48|639.38|625.99|637.87|624.94|315
1681680300000|2023-04-16 21:25:00|638.34|625.54|639.42|626.62|639.47|626.67|638.33|625.53|171
1681680600000|2023-04-16 21:30:00|639.49|626.69|640.54|627.74|640.54|627.74|639.29|626.49|234
1681680900000|2023-04-16 21:35:00|640.58|627.78|639.89|627.09|640.73|627.93|639.86|627.06|346
1681681200000|2023-04-16 21:40:00|639.88|627.08|640.72|627.92|640.79|627.99|639.53|626.73|326
1681681500000|2023-04-16 21:45:00|640.69|627.89|640.73|627.93|641.11|628.31|640.57|627.77|218
1681681800000|2023-04-16 21:50:00|640.74|627.94|640.93|628.13|640.99|628.19|640.41|627.61|310
1681682100000|2023-04-16 21:55:00|640.92|628.12|641.28|628.48|641.61|628.81|640.73|627.93|250
1681682400000|2023-04-16 22:00:00|641.29|628.49|640.1|627.3|641.37|628.57|639.95|627.15|474
1681682700000|2023-04-16 22:05:00|640.12|627.32|639.59|626.79|640.2|627.4|639.27|626.47|309
1681683000000|2023-04-16 22:10:00|639.61|626.81|640.23|627.43|640.3|627.5|639.55|626.75|277
1681683300000|2023-04-16 22:15:00|640.25|627.45|640.53|627.73|640.61|627.81|639.11|626.31|330
1681683600000|2023-04-16 22:20:00|640.57|627.77|639.82|627.02|640.59|627.79|639.72|626.92|218
1681683900000|2023-04-16 22:25:00|639.8|627|639.23|626.43|639.94|627.14|639.04|626.24|276
1681684200000|2023-04-16 22:30:00|639.11|626.31|639.21|626.41|639.77|626.97|638.93|626.13|309
1681684500000|2023-04-16 22:35:00|639.23|626.43|638.96|626.16|639.7|626.9|638.93|626.13|344
1681684800000|2023-04-16 22:40:00|638.99|626.19|642.78|629.98|642.79|629.99|638.99|626.19|390
1681685100000|2023-04-16 22:45:00|642.79|629.99|640.59|627.79|642.92|630.12|639.88|627.08|417
1681685400000|2023-04-16 22:50:00|640.6|627.8|640.67|627.87|640.77|627.97|640.15|627.35|322
1681685700000|2023-04-16 22:55:00|640.64|627.84|640.47|627.67|640.99|628.19|640.37|627.57|222
1681686000000|2023-04-16 23:00:00|640.46|627.66|640.4|627.6|641.46|628.66|640.06|627.26|486
1681686300000|2023-04-16 23:05:00|640.34|627.54|639.77|626.97|640.34|627.54|639.58|626.78|331
1681686600000|2023-04-16 23:10:00|639.74|626.94|639.38|626.58|639.85|627.05|639.16|626.36|271
1681686900000|2023-04-16 23:15:00|639.41|626.61|640.17|627.37|640.22|627.42|639.41|626.61|356
1681687200000|2023-04-16 23:20:00|640.19|627.39|639.7|626.9|640.7|627.9|639.57|626.77|310
1681687500000|2023-04-16 23:25:00|639.68|626.88|639.18|626.38|640.31|627.51|639.16|626.36|354
1681687800000|2023-04-16 23:30:00|639.19|626.39|638.06|625.26|639.28|626.48|638.05|625.25|300
1681688100000|2023-04-16 23:35:00|638.07|625.27|637.44|624.64|638.28|625.48|637.05|624.25|360
1681688400000|2023-04-16 23:40:00|637.56|624.76|637.52|624.72|637.95|625.15|637.37|624.57|265
1681688700000|2023-04-16 23:45:00|637.5|624.7|637.12|624.32|638.37|625.57|637.03|624.23|284
1681689000000|2023-04-16 23:50:00|637.1|624.3|638.13|625.33|638.18|625.38|636.95|624.15|332
1681689300000|2023-04-16 23:55:00|638.11|625.31|638.11|625.31|638.65|625.85|637.96|625.16|258
1681689600000|2023-04-17 00:00:00|638.01|625.21|638.86|626.06|638.97|626.17|637.93|625.13|381
1681689900000|2023-04-17 00:05:00|638.84|626.04|636.8|624|638.84|626.04|636.61|623.81|368
1681690200000|2023-04-17 00:10:00|636.79|623.99|636.1|623.3|636.81|624.01|634.82|622.02|559
1681690500000|2023-04-17 00:15:00|636.06|623.26|634.12|621.32|636.41|623.61|633.91|621.11|629
1681690800000|2023-04-17 00:20:00|634.07|621.27|632.82|620.02|635.42|622.62|632.73|619.93|566
1681691100000|2023-04-17 00:25:00|632.83|620.03|630.74|617.94|634.35|621.55|630.29|617.49|684
1681691400000|2023-04-17 00:30:00|630.7|617.9|630.18|617.38|632.09|619.29|629.36|616.56|831
1681691700000|2023-04-17 00:35:00|630.21|617.41|621.82|609.02|630.21|617.41|620.12|607.32|1018
1681692000000|2023-04-17 00:40:00|621.84|609.04|623.81|611.01|624|611.2|620.03|607.23|970
1681692300000|2023-04-17 00:45:00|623.92|611.12|621.07|608.27|624.03|611.23|620.35|607.55|985
1681692600000|2023-04-17 00:50:00|621.09|608.29|620.07|607.27|621.12|608.32|618.97|606.17|937
1681692900000|2023-04-17 00:55:00|620.08|607.28|617.73|604.93|620.2|607.4|617.47|604.67|782
1681693200000|2023-04-17 01:00:00|617.65|604.85|619.45|606.65|619.59|606.79|615.68|602.88|969
1681693500000|2023-04-17 01:05:00|619.49|606.69|619.74|606.94|620.15|607.35|617.71|604.91|762
1681693800000|2023-04-17 01:10:00|619.75|606.95|620.58|607.78|620.99|608.19|619.39|606.59|720
1681694100000|2023-04-17 01:15:00|620.68|607.88|621.71|608.91|622.11|609.31|619.75|606.95|792
1681694400000|2023-04-17 01:20:00|621.69|608.89|622.33|609.53|622.58|609.78|621.49|608.69|528
1681694700000|2023-04-17 01:25:00|622.34|609.54|621.92|609.12|622.86|610.06|621.83|609.03|403
1681695000000|2023-04-17 01:30:00|621.91|609.11|623.41|610.61|623.59|610.79|621.45|608.65|488
1681695300000|2023-04-17 01:35:00|623.42|610.62|622.66|609.86|623.43|610.63|622.45|609.65|340
1681695600000|2023-04-17 01:40:00|622.65|609.85|622.91|610.11|623.22|610.42|622.45|609.65|373
1681695900000|2023-04-17 01:45:00|622.89|610.09|621.52|608.72|623.48|610.68|621.25|608.45|522
1681696200000|2023-04-17 01:50:00|621.56|608.76|621.18|608.38|621.97|609.17|620.75|607.95|503
1681696500000|2023-04-17 01:55:00|621.17|608.37|621.69|608.89|621.8|609|621.15|608.35|388
1681696800000|2023-04-17 02:00:00|621.71|608.91|622.38|609.58|622.71|609.91|621.1|608.3|408
1681697100000|2023-04-17 02:05:00|622.45|609.65|622.68|609.88|623.02|610.22|622.09|609.29|297
1681697400000|2023-04-17 02:10:00|622.67|609.87|622.61|609.81|622.99|610.19|621.94|609.14|375
1681697700000|2023-04-17 02:15:00|622.6|609.8|623.26|610.46|623.4|610.6|622.1|609.3|406
1681698000000|2023-04-17 02:20:00|623.28|610.48|624.55|611.75|624.56|611.76|623.24|610.44|354
1681698300000|2023-04-17 02:25:00|624.5|611.7|626.02|613.22|626.04|613.24|624.5|611.7|388
1681698600000|2023-04-17 02:30:00|626.04|613.24|626.37|613.57|626.61|613.81|625.99|613.19|401
1681698900000|2023-04-17 02:35:00|626.34|613.54|628.86|616.06|628.97|616.17|626.33|613.53|455
1681699200000|2023-04-17 02:40:00|628.87|616.07|629.91|617.11|630.18|617.38|628.84|616.04|536
1681699500000|2023-04-17 02:45:00|629.89|617.09|629.42|616.62|630.05|617.25|629.18|616.38|515
1681699800000|2023-04-17 02:50:00|629.43|616.63|630.34|617.54|630.89|618.09|629.35|616.55|481
1681700100000|2023-04-17 02:55:00|630.3|617.5|630.55|617.75|630.83|618.03|630.27|617.47|341
1681700400000|2023-04-17 03:00:00|630.56|617.76|630.99|618.19|631.64|618.84|630.47|617.67|383
1681700700000|2023-04-17 03:05:00|631|618.2|632.2|619.4|632.52|619.72|630.84|618.04|424
1681701000000|2023-04-17 03:10:00|632.18|619.38|633.06|620.26|633.37|620.57|631.87|619.07|453
1681701300000|2023-04-17 03:15:00|633.04|620.24|635.67|622.87|635.68|622.88|632.9|620.1|549
1681701600000|2023-04-17 03:20:00|635.66|622.86|636.21|623.41|637.59|624.79|635.66|622.86|753
1681701900000|2023-04-17 03:25:00|636.2|623.4|634.17|621.37|636.25|623.45|634.17|621.37|660
1681702200000|2023-04-17 03:30:00|634.18|621.38|633.66|620.86|634.63|621.83|633.45|620.65|476
1681702500000|2023-04-17 03:35:00|633.65|620.85|632.63|619.83|633.73|620.93|632.35|619.55|356
1681702800000|2023-04-17 03:40:00|632.65|619.85|631.5|618.7|632.9|620.1|631.25|618.45|379
1681703100000|2023-04-17 03:45:00|631.46|618.66|631.71|618.91|631.71|618.91|630.79|617.99|264
1681703400000|2023-04-17 03:50:00|631.63|618.83|630.56|617.76|631.67|618.87|630.42|617.62|358
1681703700000|2023-04-17 03:55:00|630.54|617.74|629.9|617.1|630.71|617.91|629.86|617.06|216
1681704000000|2023-04-17 04:00:00|629.93|617.13|630.37|617.57|630.62|617.82|629.7|616.9|346
1681704300000|2023-04-17 04:05:00|630.38|617.58|629.59|616.79|630.38|617.58|629.49|616.69|300
1681704600000|2023-04-17 04:10:00|629.58|616.78|629.32|616.52|629.77|616.97|629.03|616.23|271
1681704900000|2023-04-17 04:15:00|629.29|616.49|628.27|615.47|629.55|616.75|628.26|615.46|213
1681705200000|2023-04-17 04:20:00|628.26|615.46|626.77|613.97|628.44|615.64|626.75|613.95|426
1681705500000|2023-04-17 04:25:00|626.84|614.04|627.03|614.23|627.73|614.93|626.56|613.76|451
1681705800000|2023-04-17 04:30:00|627.04|614.24|625.33|612.53|627.13|614.33|624.47|611.67|547
1681706100000|2023-04-17 04:35:00|625.37|612.57|626.15|613.35|626.15|613.35|624.45|611.65|577
1681706400000|2023-04-17 04:40:00|626.12|613.32|627.9|615.1|628|615.2|626.1|613.3|430
1681706700000|2023-04-17 04:45:00|628|615.2|629.16|616.36|629.3|616.5|627.55|614.75|381
1681707000000|2023-04-17 04:50:00|629.15|616.35|628.96|616.16|629.19|616.39|628.36|615.56|354
1681707300000|2023-04-17 04:55:00|628.87|616.07|629.09|616.29|629.23|616.43|628.66|615.86|371
1681707600000|2023-04-17 05:00:00|629.05|616.25|628.55|615.75|629.08|616.28|628.5|615.7|354
1681707900000|2023-04-17 05:05:00|628.58|615.78|629.49|616.69|629.57|616.77|628.32|615.52|309
1681708200000|2023-04-17 05:10:00|629.47|616.67|629.41|616.61|629.7|616.9|629.26|616.46|225
1681708500000|2023-04-17 05:15:00|629.42|616.62|629.76|616.96|629.92|617.12|629.38|616.58|209
1681708800000|2023-04-17 05:20:00|629.78|616.98|628.62|615.82|629.9|617.1|628.6|615.8|354
1681709100000|2023-04-17 05:25:00|628.6|615.8|628.63|615.83|629.1|616.3|628.15|615.35|382
1681709400000|2023-04-17 05:30:00|628.58|615.78|628.85|616.05|629.07|616.27|628.34|615.54|374
1681709700000|2023-04-17 05:35:00|628.9|616.1|627.64|614.84|629.17|616.37|627.44|614.64|313
1681710000000|2023-04-17 05:40:00|627.66|614.86|628.56|615.76|628.77|615.97|627.57|614.77|360
1681710300000|2023-04-17 05:45:00|628.58|615.78|629|616.2|629.12|616.32|628.29|615.49|409
1681710600000|2023-04-17 05:50:00|628.98|616.18|628.95|616.15|629.46|616.66|628.6|615.8|283
1681710900000|2023-04-17 05:55:00|628.94|616.14|629.99|617.19|630.09|617.29|628.61|615.81|291
1681711200000|2023-04-17 06:00:00|629.98|617.18|630.14|617.34|630.2|617.4|629.51|616.71|241
1681711500000|2023-04-17 06:05:00|630.13|617.33|629.55|616.75|630.16|617.36|629.29|616.49|245
1681711800000|2023-04-17 06:10:00|629.56|616.76|629.87|617.07|630.27|617.47|629.42|616.62|304
1681712100000|2023-04-17 06:15:00|629.97|617.17|627.94|615.14|630.15|617.35|627.94|615.14|333
1681712400000|2023-04-17 06:20:00|627.93|615.13|627|614.2|628.18|615.38|626.85|614.05|365
1681712700000|2023-04-17 06:25:00|626.98|614.18|627.55|614.75|627.76|614.96|626.76|613.96|295
1681713000000|2023-04-17 06:30:00|627.54|614.74|626.45|613.65|627.7|614.9|626.29|613.49|336
1681713300000|2023-04-17 06:35:00|626.47|613.67|625.39|612.59|626.5|613.7|625.04|612.24|368
1681713600000|2023-04-17 06:40:00|625.38|612.58|626.04|613.24|626.08|613.28|624.34|611.54|431
1681713900000|2023-04-17 06:45:00|626.06|613.26|626.85|614.05|626.86|614.06|625.14|612.34|434
1681714200000|2023-04-17 06:50:00|626.83|614.03|625.29|612.49|626.87|614.07|625.06|612.26|412
1681714500000|2023-04-17 06:55:00|625.25|612.45|626.02|613.22|626.21|613.41|624.95|612.15|335
1681714800000|2023-04-17 07:00:00|626.03|613.23|626.57|613.77|626.62|613.82|625.05|612.25|563
1681715100000|2023-04-17 07:05:00|626.56|613.76|627.09|614.29|627.35|614.55|626.5|613.7|494
1681715400000|2023-04-17 07:10:00|627.02|614.22|627.69|614.89|627.78|614.98|626.84|614.04|349
1681715700000|2023-04-17 07:15:00|627.67|614.87|628.41|615.61|628.55|615.75|627.61|614.81|391
1681716000000|2023-04-17 07:20:00|628.44|615.64|628.26|615.46|628.79|615.99|627.91|615.11|462
1681716300000|2023-04-17 07:25:00|628.24|615.44|627.09|614.29|628.48|615.68|627.08|614.28|560
1681716600000|2023-04-17 07:30:00|627.06|614.26|626.43|613.63|627.21|614.41|625.61|612.81|456
1681716900000|2023-04-17 07:35:00|626.46|613.66|626.78|613.98|627.15|614.35|625.89|613.09|409
1681717200000|2023-04-17 07:40:00|626.79|613.99|625.59|612.79|627.1|614.3|625.46|612.66|456
1681717500000|2023-04-17 07:45:00|625.58|612.78|625.66|612.86|626.3|613.5|625.31|612.51|431
1681717800000|2023-04-17 07:50:00|625.68|612.88|624.79|611.99|626.57|613.77|624.44|611.64|539
1681718100000|2023-04-17 07:55:00|624.77|611.97|625.15|612.35|625.79|612.99|624.73|611.93|454
1681718400000|2023-04-17 08:00:00|625.14|612.34|625.59|612.79|625.69|612.89|624.4|611.6|537
1681718700000|2023-04-17 08:05:00|625.57|612.77|624.52|611.72|625.74|612.94|623.79|610.99|546
1681719000000|2023-04-17 08:10:00|624.55|611.75|624.85|612.05|625.21|612.41|624.04|611.24|454
1681719300000|2023-04-17 08:15:00|624.89|612.09|626.86|614.06|626.91|614.11|624.8|612|521
1681719600000|2023-04-17 08:20:00|626.85|614.05|626.57|613.77|627.15|614.35|626.48|613.68|488
1681719900000|2023-04-17 08:25:00|626.56|613.76|626.48|613.68|626.82|614.02|626.14|613.34|332
1681720200000|2023-04-17 08:30:00|626.44|613.64|625.94|613.14|626.56|613.76|625.81|613.01|365
1681720500000|2023-04-17 08:35:00|625.95|613.15|627.11|614.31|627.14|614.34|625.55|612.75|393
1681720800000|2023-04-17 08:40:00|627.08|614.28|628.26|615.46|628.52|615.72|627.02|614.22|403
1681721100000|2023-04-17 08:45:00|628.27|615.47|627.62|614.82|628.37|615.57|627.45|614.65|301
1681721400000|2023-04-17 08:50:00|627.66|614.86|627.43|614.63|628.03|615.23|627.42|614.62|254
1681721700000|2023-04-17 08:55:00|627.45|614.65|628.55|615.75|628.71|615.91|627.34|614.54|293
1681722000000|2023-04-17 09:00:00|628.56|615.76|628.63|615.83|628.67|615.87|628.12|615.32|398
1681722300000|2023-04-17 09:05:00|628.62|615.82|628.81|616.01|628.96|616.16|628.49|615.69|244
1681722600000|2023-04-17 09:10:00|628.83|616.03|627.92|615.12|628.88|616.08|627.91|615.11|305
1681722900000|2023-04-17 09:15:00|627.93|615.13|627.03|614.23|628.25|615.45|627.02|614.22|357
1681723200000|2023-04-17 09:20:00|627.01|614.21|626.46|613.66|627.42|614.62|626.22|613.42|231
1681723500000|2023-04-17 09:25:00|626.41|613.61|626.93|614.13|626.98|614.18|626.12|613.32|351
1681723800000|2023-04-17 09:30:00|626.89|614.09|626.41|613.61|627.34|614.54|626.41|613.61|423
1681724100000|2023-04-17 09:35:00|626.44|613.64|626.07|613.27|626.58|613.78|626.02|613.22|292
1681724400000|2023-04-17 09:40:00|626.02|613.22|625.77|612.97|626.09|613.29|625.6|612.8|316
1681724700000|2023-04-17 09:45:00|625.71|612.91|625.39|612.59|625.73|612.93|624.34|611.54|389
1681725000000|2023-04-17 09:50:00|625.41|612.61|624.76|611.96|625.72|612.92|624.39|611.59|386
1681725300000|2023-04-17 09:55:00|624.77|611.97|624.3|611.5|624.83|612.03|623.4|610.6|477
1681725600000|2023-04-17 10:00:00|624.21|611.41|623.32|610.52|624.3|611.5|623.15|610.35|507
1681725900000|2023-04-17 10:05:00|623.36|610.56|622.4|609.6|623.42|610.62|622.38|609.58|339
1681726200000|2023-04-17 10:10:00|622.42|609.62|623.38|610.58|623.52|610.72|622.24|609.44|528
1681726500000|2023-04-17 10:15:00|623.37|610.57|621.52|608.72|623.37|610.57|620.92|608.12|551
1681726800000|2023-04-17 10:20:00|621.51|608.71|619.91|607.11|621.53|608.73|619.76|606.96|430
1681727100000|2023-04-17 10:25:00|619.9|607.1|620.25|607.45|620.41|607.61|619.32|606.52|467
1681727400000|2023-04-17 10:30:00|620.28|607.48|619.77|606.97|620.7|607.9|619.68|606.88|564
1681727700000|2023-04-17 10:35:00|619.71|606.91|620.74|607.94|621.02|608.22|618.85|606.05|670
1681728000000|2023-04-17 10:40:00|620.87|608.07|621.32|608.52|621.34|608.54|619.93|607.13|569
1681728300000|2023-04-17 10:45:00|621.31|608.51|621.92|609.12|621.96|609.16|620.58|607.78|367
1681728600000|2023-04-17 10:50:00|621.86|609.06|623.01|610.21|623.22|610.42|621.86|609.06|312
1681728900000|2023-04-17 10:55:00|623.04|610.24|622.88|610.08|623.32|610.52|622.8|610|340
1681729200000|2023-04-17 11:00:00|622.77|609.97|622.01|609.21|623.31|610.51|622.01|609.21|455
1681729500000|2023-04-17 11:05:00|622.02|609.22|621.5|608.7|622.2|609.4|621.24|608.44|319
1681729800000|2023-04-17 11:10:00|621.51|608.71|621.46|608.66|621.78|608.98|621.09|608.29|251
1681730100000|2023-04-17 11:15:00|621.45|608.65|619.98|607.18|621.45|608.65|619.93|607.13|330
1681730400000|2023-04-17 11:20:00|620.01|607.21|620.33|607.53|621.1|608.3|619.97|607.17|286
1681730700000|2023-04-17 11:25:00|620.29|607.49|618.99|606.19|620.59|607.79|618.8|606|580
1681731000000|2023-04-17 11:30:00|618.91|606.11|617.89|605.09|620.72|607.92|617.89|605.09|558
1681731300000|2023-04-17 11:35:00|617.9|605.1|617.8|605|618.46|605.66|616.14|603.34|906
1681731600000|2023-04-17 11:40:00|617.81|605.01|617.68|604.88|617.98|605.18|615.76|602.96|921
1681731900000|2023-04-17 11:45:00|617.77|604.97|616.86|604.06|618.05|605.25|615.94|603.14|812
1681732200000|2023-04-17 11:50:00|616.85|604.05|619.51|606.71|619.56|606.76|616.67|603.87|576
1681732500000|2023-04-17 11:55:00|619.54|606.74|619.3|606.5|620.18|607.38|619.07|606.27|576
1681732800000|2023-04-17 12:00:00|619.29|606.49|620.38|607.58|620.97|608.17|618.87|606.07|504
1681733100000|2023-04-17 12:05:00|620.36|607.56|619.62|606.82|620.44|607.64|619.31|606.51|431
1681733400000|2023-04-17 12:10:00|619.65|606.85|621.31|608.51|621.31|608.51|619.57|606.77|492
1681733700000|2023-04-17 12:15:00|621.32|608.52|620.28|607.48|622.1|609.3|620.09|607.29|550
1681734000000|2023-04-17 12:20:00|620.26|607.46|621.89|609.09|621.98|609.18|620.17|607.37|612
1681734300000|2023-04-17 12:25:00|621.83|609.03|623.14|610.34|623.4|610.6|621.66|608.86|537
1681734600000|2023-04-17 12:30:00|623.06|610.26|623.39|610.59|623.48|610.68|622.33|609.53|613
1681734900000|2023-04-17 12:35:00|623.36|610.56|623.15|610.35|623.54|610.74|622.07|609.27|486
1681735200000|2023-04-17 12:40:00|623.14|610.34|622.4|609.6|623.24|610.44|622.39|609.59|429
1681735500000|2023-04-17 12:45:00|622.41|609.61|623.15|610.35|623.25|610.45|621.86|609.06|453
1681735800000|2023-04-17 12:50:00|623.16|610.36|623.72|610.92|623.87|611.07|623.15|610.35|329
1681736100000|2023-04-17 12:55:00|623.73|610.93|623.73|610.93|623.92|611.12|623.45|610.65|369
1681736400000|2023-04-17 13:00:00|623.72|610.92|622.51|609.71|623.72|610.92|622.24|609.44|504
1681736700000|2023-04-17 13:05:00|622.5|609.7|622.41|609.61|622.7|609.9|621.54|608.74|388
1681737000000|2023-04-17 13:10:00|622.42|609.62|619.56|606.76|622.43|609.63|619.15|606.35|511
1681737300000|2023-04-17 13:15:00|619.57|606.77|620.28|607.48|620.89|608.09|618.62|605.82|751
1681737600000|2023-04-17 13:20:00|620.27|607.47|617.93|605.13|620.6|607.8|617.75|604.95|853
1681737900000|2023-04-17 13:25:00|617.97|605.17|618.66|605.86|619.62|606.82|617.73|604.93|776
1681738200000|2023-04-17 13:30:00|618.67|605.87|620.41|607.61|620.46|607.66|616.99|604.19|873
1681738500000|2023-04-17 13:35:00|620.42|607.62|621.35|608.55|621.64|608.84|620.26|607.46|715
1681738800000|2023-04-17 13:40:00|621.39|608.59|621.62|608.82|621.92|609.12|621.01|608.21|623
1681739100000|2023-04-17 13:45:00|621.64|608.84|621.8|609|621.93|609.13|620.33|607.53|679
1681739400000|2023-04-17 13:50:00|621.81|609.01|622.33|609.53|622.87|610.07|621.5|608.7|660
1681739700000|2023-04-17 13:55:00|622.32|609.52|622.27|609.47|622.75|609.95|621.76|608.96|670
1681740000000|2023-04-17 14:00:00|622.29|609.49|620.39|607.59|622.33|609.53|620.15|607.35|708
1681740300000|2023-04-17 14:05:00|620.44|607.64|620.95|608.15|621.51|608.71|620.39|607.59|655
1681740600000|2023-04-17 14:10:00|620.97|608.17|622.48|609.68|622.77|609.97|620.95|608.15|582
1681740900000|2023-04-17 14:15:00|622.46|609.66|622.53|609.73|622.97|610.17|622.19|609.39|601
1681741200000|2023-04-17 14:20:00|622.52|609.72|621.68|608.88|622.63|609.83|621.39|608.59|572
1681741500000|2023-04-17 14:25:00|621.7|608.9|621.12|608.32|622.02|609.22|621.11|608.31|520
1681741800000|2023-04-17 14:30:00|621.14|608.34|621.33|608.53|622.46|609.66|621.07|608.27|538
1681742100000|2023-04-17 14:35:00|621.36|608.56|618.74|605.94|621.4|608.6|618.69|605.89|601
1681742400000|2023-04-17 14:40:00|618.72|605.92|618.62|605.82|618.93|606.13|617.08|604.28|660
1681742700000|2023-04-17 14:45:00|618.64|605.84|620.15|607.35|620.29|607.49|617.69|604.89|640
1681743000000|2023-04-17 14:50:00|620.16|607.36|620.4|607.6|620.48|607.68|619.56|606.76|515
1681743300000|2023-04-17 14:55:00|620.36|607.56|620.63|607.83|620.93|608.13|619.77|606.97|444
1681743600000|2023-04-17 15:00:00|620.66|607.86|619.77|606.97|620.93|608.13|618.82|606.02|483
1681743900000|2023-04-17 15:05:00|619.82|607.02|620.8|608|621|608.2|619.82|607.02|407
1681744200000|2023-04-17 15:10:00|620.82|608.02|619.55|606.75|620.84|608.04|619.44|606.64|446
1681744500000|2023-04-17 15:15:00|619.54|606.74|619.64|606.84|620.18|607.38|619.4|606.6|443
1681744800000|2023-04-17 15:20:00|619.65|606.85|619.43|606.63|620.03|607.23|619.33|606.53|459
1681745100000|2023-04-17 15:25:00|619.41|606.61|618.97|606.17|619.99|607.19|618.7|605.9|348
1681745400000|2023-04-17 15:30:00|618.96|606.16|617.82|605.02|619.16|606.36|617.09|604.29|647
1681745700000|2023-04-17 15:35:00|617.77|604.97|615.98|603.18|617.82|605.02|614.9|602.1|719
1681746000000|2023-04-17 15:40:00|615.97|603.17|615.38|602.58|616.9|604.1|613.63|600.83|812
1681746300000|2023-04-17 15:45:00|615.37|602.57|616.5|603.7|616.5|603.7|613.64|600.84|751
1681746600000|2023-04-17 15:50:00|616.47|603.67|615.39|602.59|616.52|603.72|615.32|602.52|635
1681746900000|2023-04-17 15:55:00|615.46|602.66|617.03|604.23|617.07|604.27|615.39|602.59|559
1681747200000|2023-04-17 16:00:00|617.02|604.22|617.18|604.38|617.42|604.62|615.47|602.67|646
1681747500000|2023-04-17 16:05:00|617.26|604.46|617.86|605.06|617.91|605.11|616.4|603.6|577
1681747800000|2023-04-17 16:10:00|617.9|605.1|618.94|606.14|619.11|606.31|617.76|604.96|527
1681748100000|2023-04-17 16:15:00|618.95|606.15|618.32|605.52|619.32|606.52|618.12|605.32|481
1681748400000|2023-04-17 16:20:00|618.46|605.66|617.52|604.72|619.03|606.23|617.41|604.61|561
1681748700000|2023-04-17 16:25:00|617.56|604.76|619.25|606.45|619.25|606.45|617.34|604.54|490
1681749000000|2023-04-17 16:30:00|619.22|606.42|620.43|607.63|620.7|607.9|619.17|606.37|561
1681749300000|2023-04-17 16:35:00|620.44|607.64|620.7|607.9|620.87|608.07|620.18|607.38|434
1681749600000|2023-04-17 16:40:00|620.48|607.68|620.24|607.44|620.76|607.96|619.82|607.02|504
1681749900000|2023-04-17 16:45:00|620.21|607.41|618.92|606.12|620.21|607.41|618.85|606.05|478
1681750200000|2023-04-17 16:50:00|618.8|606|618.62|605.82|619.37|606.57|618.35|605.55|445
1681750500000|2023-04-17 16:55:00|618.64|605.84|619.01|606.21|619.39|606.59|618.32|605.52|388
1681750800000|2023-04-17 17:00:00|619.03|606.23|618.71|605.91|619.34|606.54|618.7|605.9|342
1681751100000|2023-04-17 17:05:00|618.74|605.94|618.82|606.02|619.18|606.38|618.06|605.26|399
1681751400000|2023-04-17 17:10:00|618.83|606.03|619.46|606.66|619.46|606.66|618.6|605.8|354
1681751700000|2023-04-17 17:15:00|619.49|606.69|619.71|606.91|620.17|607.37|619.43|606.63|352
1681752000000|2023-04-17 17:20:00|619.72|606.92|619.09|606.29|619.74|606.94|618.92|606.12|294
1681752300000|2023-04-17 17:25:00|619.08|606.28|619.08|606.28|619.48|606.68|618.51|605.71|407
1681752600000|2023-04-17 17:30:00|619.19|606.39|620.07|607.27|620.28|607.48|619.09|606.29|387
1681752900000|2023-04-17 17:35:00|620.08|607.28|619.81|607.01|620.43|607.63|619.7|606.9|381
1681753200000|2023-04-17 17:40:00|619.82|607.02|619.48|606.68|619.83|607.03|619.18|606.38|363
1681753500000|2023-04-17 17:45:00|619.47|606.67|620.19|607.39|620.31|607.51|619.39|606.59|289
1681753800000|2023-04-17 17:50:00|620.21|607.41|619.53|606.73|620.22|607.42|619.46|606.66|343
1681754100000|2023-04-17 17:55:00|619.54|606.74|620.11|607.31|620.49|607.69|619.42|606.62|364
1681754400000|2023-04-17 18:00:00|620.08|607.28|620.79|607.99|620.89|608.09|619.8|607|461
1681754700000|2023-04-17 18:05:00|620.78|607.98|620.78|607.98|620.94|608.14|620.55|607.75|416
1681755000000|2023-04-17 18:10:00|620.76|607.96|621.18|608.38|621.52|608.72|620.73|607.93|270
1681755300000|2023-04-17 18:15:00|621.17|608.37|621.72|608.92|621.82|609.02|621.12|608.32|290
1681755600000|2023-04-17 18:20:00|621.74|608.94|621.41|608.61|621.93|609.13|621.29|608.49|271
1681755900000|2023-04-17 18:25:00|621.46|608.66|621.64|608.84|621.68|608.88|620.96|608.16|315
1681756200000|2023-04-17 18:30:00|621.66|608.86|621.31|608.51|621.86|609.06|621.09|608.29|357
1681756500000|2023-04-17 18:35:00|621.29|608.49|620.81|608.01|621.45|608.65|620.72|607.92|303
1681756800000|2023-04-17 18:40:00|620.82|608.02|621.29|608.49|621.73|608.93|620.74|607.94|428
1681757100000|2023-04-17 18:45:00|621.32|608.52|621.76|608.96|621.95|609.15|621.23|608.43|387
1681757400000|2023-04-17 18:50:00|621.67|608.87|621.44|608.64|621.93|609.13|621.36|608.56|358
1681757700000|2023-04-17 18:55:00|621.45|608.65|621.93|609.13|622.06|609.26|621.15|608.35|341
1681758000000|2023-04-17 19:00:00|621.95|609.15|621.75|608.95|622.52|609.72|621.13|608.33|361
1681758300000|2023-04-17 19:05:00|621.72|608.92|622.08|609.28|622.41|609.61|621.57|608.77|346
1681758600000|2023-04-17 19:10:00|622.09|609.29|622.21|609.41|622.3|609.5|621.75|608.95|308
1681758900000|2023-04-17 19:15:00|622.02|609.22|622.16|609.36|622.4|609.6|621.78|608.98|320
1681759200000|2023-04-17 19:20:00|622.33|609.53|622.85|610.05|622.9|610.1|622.09|609.29|277
1681759500000|2023-04-17 19:25:00|622.87|610.07|622.23|609.43|622.94|610.14|622.13|609.33|307
1681759800000|2023-04-17 19:30:00|622.24|609.44|621.83|609.03|622.76|609.96|621.81|609.01|398
1681760100000|2023-04-17 19:35:00|621.81|609.01|621.98|609.18|622.53|609.73|621.72|608.92|431
1681760400000|2023-04-17 19:40:00|621.99|609.19|621.76|608.96|622.03|609.23|621.58|608.78|357
1681760700000|2023-04-17 19:45:00|621.75|608.95|621.48|608.68|621.87|609.07|619.98|607.18|411
1681761000000|2023-04-17 19:50:00|621.49|608.69|621.53|608.73|622.46|609.66|621.47|608.67|408
1681761300000|2023-04-17 19:55:00|621.51|608.71|622.02|609.22|622.02|609.22|621.41|608.61|343
1681761600000|2023-04-17 20:00:00|621.99|609.19|622.59|609.79|622.64|609.84|621.9|609.1|241
1681761900000|2023-04-17 20:05:00|622.62|609.82|621.92|609.12|622.65|609.85|621.78|608.98|333
1681762200000|2023-04-17 20:10:00|621.91|609.11|621.94|609.14|622.49|609.69|621.73|608.93|309
1681762500000|2023-04-17 20:15:00|621.86|609.06|621.98|609.18|622.08|609.28|621.72|608.92|248
1681762800000|2023-04-17 20:20:00|622.01|609.21|621.83|609.03|622.15|609.35|621.69|608.89|240
1681763100000|2023-04-17 20:25:00|621.73|608.93|620.77|607.97|621.77|608.97|620.3|607.5|425
1681763400000|2023-04-17 20:30:00|620.78|607.98|620.61|607.81|620.91|608.11|620.31|607.51|273
1681763700000|2023-04-17 20:35:00|620.63|607.83|620.9|608.1|620.99|608.19|620.49|607.69|291
1681764000000|2023-04-17 20:40:00|620.93|608.13|620.67|607.87|620.94|608.14|620.14|607.34|282
1681764300000|2023-04-17 20:45:00|620.68|607.88|619.77|606.97|620.88|608.08|619.68|606.88|307
1681764600000|2023-04-17 20:50:00|619.79|606.99|620.26|607.46|620.47|607.67|619.79|606.99|311
1681764900000|2023-04-17 20:55:00|620.24|607.44|620.26|607.46|620.68|607.88|619.86|607.06|333
1681765200000|2023-04-17 21:00:00|620.28|607.48|619.48|606.68|620.28|607.48|619.38|606.58|143
1681765500000|2023-04-17 21:05:00|619.47|606.67|619.7|606.9|620.17|607.37|619.47|606.67|171
1681765800000|2023-04-17 21:10:00|619.69|606.89|619.68|606.88|619.74|606.94|619.07|606.27|142
1681766100000|2023-04-17 21:15:00|619.69|606.89|618.45|605.65|619.8|607|618.45|605.65|121
1681766400000|2023-04-17 21:20:00|618.44|605.64|618.42|605.62|618.45|605.65|617.43|604.63|241
1681766700000|2023-04-17 21:25:00|618.43|605.63|618.04|605.24|618.5|605.7|617.93|605.13|118
1681767000000|2023-04-17 21:30:00|618.05|605.25|618.85|606.05|618.88|606.08|618.04|605.24|199
1681767300000|2023-04-17 21:35:00|618.89|606.09|619.3|606.5|619.3|606.5|618.87|606.07|91
1681767600000|2023-04-17 21:40:00|619.31|606.51|619.28|606.48|619.33|606.53|619.18|606.38|95
1681767900000|2023-04-17 21:45:00|619.3|606.5|619.82|607.02|619.83|607.03|619.3|606.5|128
1681768200000|2023-04-17 21:50:00|619.81|607.01|619.78|606.98|619.88|607.08|619.7|606.9|61
1681768500000|2023-04-17 21:55:00|619.8|607|619.99|607.19|620.69|607.89|619.8|607|192
1681768800000|2023-04-17 22:00:00|619.96|607.16|621.32|608.52|621.43|608.63|619.96|607.16|334
1681769100000|2023-04-17 22:05:00|621.33|608.53|621.28|608.48|621.54|608.74|621.13|608.33|239
1681769400000|2023-04-17 22:10:00|621.26|608.46|621.09|608.29|621.39|608.59|621.02|608.22|217
1681769700000|2023-04-17 22:15:00|621.13|608.33|620.27|607.47|621.26|608.46|620.15|607.35|318
1681770000000|2023-04-17 22:20:00|620.28|607.48|619.99|607.19|620.29|607.49|619.98|607.18|163
1681770300000|2023-04-17 22:25:00|620.03|607.23|620.8|608|620.95|608.15|619.87|607.07|343
1681770600000|2023-04-17 22:30:00|620.78|607.98|620.75|607.95|620.94|608.14|620.69|607.89|192
1681770900000|2023-04-17 22:35:00|620.77|607.97|621.57|608.77|621.59|608.79|620.68|607.88|320
1681771200000|2023-04-17 22:40:00|621.59|608.79|622.18|609.38|622.44|609.64|621.57|608.77|398
1681771500000|2023-04-17 22:45:00|622.17|609.37|622.23|609.43|622.47|609.67|622.07|609.27|190
1681771800000|2023-04-17 22:50:00|622.2|609.4|622.56|609.76|622.76|609.96|622.12|609.32|181
1681772100000|2023-04-17 22:55:00|622.55|609.75|622.16|609.36|622.58|609.78|621.53|608.73|248
1681772400000|2023-04-17 23:00:00|622.13|609.33|622.02|609.22|622.43|609.63|621.98|609.18|163
1681772700000|2023-04-17 23:05:00|621.99|609.19|622.01|609.21|622.48|609.68|621.66|608.86|283
1681773000000|2023-04-17 23:10:00|622.03|609.23|621.22|608.42|622.16|609.36|621.19|608.39|289
1681773300000|2023-04-17 23:15:00|621.23|608.43|621.26|608.46|621.57|608.77|621.21|608.41|222
1681773600000|2023-04-17 23:20:00|621.27|608.47|621.72|608.92|621.95|609.15|621.13|608.33|293
1681773900000|2023-04-17 23:25:00|621.7|608.9|622.16|609.36|622.34|609.54|621.7|608.9|237
1681774200000|2023-04-17 23:30:00|622.18|609.38|621.47|608.67|622.36|609.56|621.4|608.6|282
1681774500000|2023-04-17 23:35:00|621.46|608.66|620.81|608.01|621.96|609.16|620.76|607.96|365
1681774800000|2023-04-17 23:40:00|620.85|608.05|620.13|607.33|620.93|608.13|620.07|607.27|290
1681775100000|2023-04-17 23:45:00|620.12|607.32|617.92|605.12|620.13|607.33|617.56|604.76|410
1681775400000|2023-04-17 23:50:00|617.98|605.18|619.3|606.5|619.43|606.63|617.96|605.16|471
1681775700000|2023-04-17 23:55:00|619.29|606.49|619.47|606.67|619.67|606.87|618.8|606|345
1681776000000|2023-04-18 00:00:00|619.44|606.64|619.27|606.47|619.83|607.03|619.27|606.47|435
1681776300000|2023-04-18 00:05:00|619.29|606.49|620.33|607.53|620.33|607.53|619.06|606.26|356
1681776600000|2023-04-18 00:10:00|620.32|607.52|619.89|607.09|620.5|607.7|618.82|606.02|355
1681776900000|2023-04-18 00:15:00|619.87|607.07|618.42|605.62|619.96|607.16|618.35|605.55|373
1681777200000|2023-04-18 00:20:00|618.41|605.61|620.28|607.48|620.28|607.48|618.23|605.43|380
1681777500000|2023-04-18 00:25:00|620.26|607.46|619.2|606.4|620.26|607.46|618.94|606.14|332
1681777800000|2023-04-18 00:30:00|619.18|606.38|619.46|606.66|619.97|607.17|619.18|606.38|390
1681778100000|2023-04-18 00:35:00|619.45|606.65|617.14|604.34|619.62|606.82|617.13|604.33|457
1681778400000|2023-04-18 00:40:00|617.16|604.36|617.31|604.51|617.65|604.85|616.48|603.68|560
1681778700000|2023-04-18 00:45:00|617.3|604.5|617.03|604.23|617.91|605.11|617.02|604.22|531
1681779000000|2023-04-18 00:50:00|617.04|604.24|618.27|605.47|618.27|605.47|616.57|603.77|407
1681779300000|2023-04-18 00:55:00|618.24|605.44|618.65|605.85|618.65|605.85|618.15|605.35|255
1681779600000|2023-04-18 01:00:00|618.66|605.86|617.65|604.85|618.68|605.88|617.65|604.85|337
1681779900000|2023-04-18 01:05:00|617.64|604.84|616.08|603.28|617.73|604.93|616.08|603.28|455
1681780200000|2023-04-18 01:10:00|616.09|603.29|613.79|600.99|616.09|603.29|613.76|600.96|657
1681780500000|2023-04-18 01:15:00|613.86|601.06|613.95|601.15|614.49|601.69|610.44|597.64|933
1681780800000|2023-04-18 01:20:00|613.92|601.12|613.42|600.62|613.96|601.16|612.87|600.07|727
1681781100000|2023-04-18 01:25:00|613.45|600.65|614.23|601.43|614.38|601.58|612.18|599.38|677
1681781400000|2023-04-18 01:30:00|614.2|601.4|616.13|603.33|616.13|603.33|614.06|601.26|733
1681781700000|2023-04-18 01:35:00|616.14|603.34|616.76|603.96|616.81|604.01|615.9|603.1|473
1681782000000|2023-04-18 01:40:00|616.75|603.95|618.09|605.29|618.13|605.33|616.6|603.8|377
1681782300000|2023-04-18 01:45:00|618.1|605.3|618.08|605.28|618.17|605.37|617.45|604.65|419
1681782600000|2023-04-18 01:50:00|618.09|605.29|618.73|605.93|618.84|606.04|617.8|605|347
1681782900000|2023-04-18 01:55:00|618.72|605.92|619.08|606.28|619.41|606.61|618.48|605.68|308
1681783200000|2023-04-18 02:00:00|619.07|606.27|619.94|607.14|620.05|607.25|618.91|606.11|430
1681783500000|2023-04-18 02:05:00|619.95|607.15|619.39|606.59|620|607.2|619.12|606.32|376
1681783800000|2023-04-18 02:10:00|619.38|606.58|620.09|607.29|620.11|607.31|619.31|606.51|380
1681784100000|2023-04-18 02:15:00|620.07|607.27|621.77|608.97|621.79|608.99|620.06|607.26|343
1681784400000|2023-04-18 02:20:00|621.79|608.99|622.77|609.97|623.21|610.41|621.79|608.99|327
1681784700000|2023-04-18 02:25:00|622.76|609.96|622.37|609.57|622.91|610.11|622.21|609.41|275
1681785000000|2023-04-18 02:30:00|622.42|609.62|622.66|609.86|622.95|610.15|622.3|609.5|324
1681785300000|2023-04-18 02:35:00|622.62|609.82|622.75|609.95|622.98|610.18|622.56|609.76|403
1681785600000|2023-04-18 02:40:00|622.77|609.97|622.5|609.7|623.07|610.27|622.5|609.7|254
1681785900000|2023-04-18 02:45:00|622.55|609.75|621.81|609.01|622.62|609.82|621.67|608.87|345
1681786200000|2023-04-18 02:50:00|621.78|608.98|622.01|609.21|622.11|609.31|621.73|608.93|280
1681786500000|2023-04-18 02:55:00|622|609.2|621.5|608.7|622.05|609.25|621.48|608.68|270
1681786800000|2023-04-18 03:00:00|621.48|608.68|620.68|607.88|621.68|608.88|620.4|607.6|406
1681787100000|2023-04-18 03:05:00|620.7|607.9|621.77|608.97|621.78|608.98|620.67|607.87|254
1681787400000|2023-04-18 03:10:00|621.78|608.98|622.09|609.29|622.55|609.75|621.77|608.97|333
1681787700000|2023-04-18 03:15:00|622.08|609.28|621.41|608.61|622.19|609.39|621.34|608.54|321
1681788000000|2023-04-18 03:20:00|621.39|608.59|620.95|608.15|621.63|608.83|620.71|607.91|343
1681788300000|2023-04-18 03:25:00|620.96|608.16|621.12|608.32|621.3|608.5|620.73|607.93|229
1681788600000|2023-04-18 03:30:00|621.13|608.33|621.38|608.58|621.58|608.78|620.84|608.04|216
1681788900000|2023-04-18 03:35:00|621.35|608.55|621.82|609.02|621.82|609.02|621.08|608.28|245
1681789200000|2023-04-18 03:40:00|621.79|608.99|622.06|609.26|622.19|609.39|621.43|608.63|280
1681789500000|2023-04-18 03:45:00|622.05|609.25|622.34|609.54|622.45|609.65|621.96|609.16|208
1681789800000|2023-04-18 03:50:00|622.35|609.55|621.95|609.15|622.6|609.8|621.87|609.07|294
1681790100000|2023-04-18 03:55:00|621.94|609.14|622.25|609.45|622.57|609.77|621.94|609.14|293
1681790400000|2023-04-18 04:00:00|622.24|609.44|622.21|609.41|622.58|609.78|621.97|609.17|419
1681790700000|2023-04-18 04:05:00|622.2|609.4|621.72|608.92|622.2|609.4|621.64|608.84|274
1681791000000|2023-04-18 04:10:00|621.73|608.93|622.04|609.24|622.22|609.42|621.6|608.8|334
1681791300000|2023-04-18 04:15:00|622.05|609.25|621.87|609.07|622.13|609.33|621.69|608.89|232
1681791600000|2023-04-18 04:20:00|621.89|609.09|622.37|609.57|622.64|609.84|621.77|608.97|329
1681791900000|2023-04-18 04:25:00|622.35|609.55|622.68|609.88|623.11|610.31|622.29|609.49|320
1681792200000|2023-04-18 04:30:00|622.67|609.87|622.45|609.65|623.27|610.47|622.44|609.64|309
1681792500000|2023-04-18 04:35:00|622.43|609.63|622.77|609.97|623.44|610.64|622.39|609.59|412
1681792800000|2023-04-18 04:40:00|622.76|609.96|623.44|610.64|623.5|610.7|622.58|609.78|402
1681793100000|2023-04-18 04:45:00|623.43|610.63|623.53|610.73|623.68|610.88|623.33|610.53|316
1681793400000|2023-04-18 04:50:00|623.54|610.74|622.9|610.1|623.65|610.85|622.84|610.04|236
1681793700000|2023-04-18 04:55:00|622.88|610.08|623.75|610.95|623.8|611|622.88|610.08|288
1681794000000|2023-04-18 05:00:00|623.72|610.92|625.44|612.64|625.53|612.73|623.7|610.9|545
1681794300000|2023-04-18 05:05:00|625.45|612.65|625.73|612.93|626.25|613.45|625.35|612.55|412
1681794600000|2023-04-18 05:10:00|625.72|612.92|626.37|613.57|626.43|613.63|625.49|612.69|376
1681794900000|2023-04-18 05:15:00|626.38|613.58|627.97|615.17|628.45|615.65|626.33|613.53|593
1681795200000|2023-04-18 05:20:00|628.02|615.22|628.72|615.92|630.7|617.9|627.4|614.6|740
1681795500000|2023-04-18 05:25:00|628.73|615.93|629.6|616.8|631.03|618.23|628.62|615.82|625
1681795800000|2023-04-18 05:30:00|629.56|616.76|632.21|619.41|632.43|619.63|629.52|616.72|676
1681796100000|2023-04-18 05:35:00|632.22|619.42|633.16|620.36|633.36|620.56|631.68|618.88|569
1681796400000|2023-04-18 05:40:00|633.15|620.35|633.07|620.27|634.14|621.34|632.97|620.17|559
1681796700000|2023-04-18 05:45:00|633.08|620.28|633.38|620.58|633.88|621.08|633.08|620.28|600
1681797000000|2023-04-18 05:50:00|633.37|620.57|631.49|618.69|633.52|620.72|631.06|618.26|621
1681797300000|2023-04-18 05:55:00|631.53|618.73|632.19|619.39|633.29|620.49|631.53|618.73|554
1681797600000|2023-04-18 06:00:00|632.18|619.38|633.86|621.06|634.05|621.25|632.07|619.27|591
1681797900000|2023-04-18 06:05:00|633.87|621.07|632.88|620.08|633.97|621.17|632.64|619.84|565
1681798200000|2023-04-18 06:10:00|632.9|620.1|632.12|619.32|632.92|620.12|631.57|618.77|523
1681798500000|2023-04-18 06:15:00|632.04|619.24|633.26|620.46|633.71|620.91|631.95|619.15|658
1681798800000|2023-04-18 06:20:00|633.25|620.45|633.53|620.73|633.53|620.73|632.38|619.58|573
1681799100000|2023-04-18 06:25:00|633.52|620.72|633.45|620.65|633.77|620.97|632.82|620.02|607
1681799400000|2023-04-18 06:30:00|633.46|620.66|633.61|620.81|633.93|621.13|633.09|620.29|623
1681799700000|2023-04-18 06:35:00|633.6|620.8|633.07|620.27|633.65|620.85|632.87|620.07|486
1681800000000|2023-04-18 06:40:00|633.09|620.29|632.75|619.95|633.35|620.55|632.75|619.95|455
1681800300000|2023-04-18 06:45:00|632.77|619.97|632.18|619.38|633.01|620.21|631.88|619.08|505
1681800600000|2023-04-18 06:50:00|632.16|619.36|633|620.2|633.41|620.61|632.16|619.36|423
1681800900000|2023-04-18 06:55:00|633.03|620.23|633.32|620.52|633.44|620.64|632.86|620.06|421
1681801200000|2023-04-18 07:00:00|633.36|620.56|631.93|619.13|633.95|621.15|631.93|619.13|588
1681801500000|2023-04-18 07:05:00|631.9|619.1|631.99|619.19|632.27|619.47|631.8|619|242
1681801800000|2023-04-18 07:10:00|631.93|619.13|632.32|619.52|632.43|619.63|631.7|618.9|297
1681802100000|2023-04-18 07:15:00|632.31|619.51|631.84|619.04|632.32|619.52|631.45|618.65|359
1681802400000|2023-04-18 07:20:00|631.82|619.02|632.4|619.6|633.4|620.6|631.55|618.75|440
1681802700000|2023-04-18 07:25:00|632.37|619.57|632.61|619.81|632.92|620.12|631.86|619.06|399
1681803000000|2023-04-18 07:30:00|632.73|619.93|631.72|618.92|633.19|620.39|631.6|618.8|527
1681803300000|2023-04-18 07:35:00|631.77|618.97|631.11|618.31|632.02|619.22|630.84|618.04|469
1681803600000|2023-04-18 07:40:00|631.17|618.37|629.95|617.15|631.27|618.47|629.72|616.92|426
1681803900000|2023-04-18 07:45:00|629.96|617.16|632.41|619.61|632.58|619.78|629.5|616.7|647
1681804200000|2023-04-18 07:50:00|632.38|619.58|632.09|619.29|632.77|619.97|631.86|619.06|477
1681804500000|2023-04-18 07:55:00|632.11|619.31|632.93|620.13|633.54|620.74|631.53|618.73|493
1681804800000|2023-04-18 08:00:00|633.01|620.21|633.19|620.39|633.5|620.7|632.61|619.81|466
1681805100000|2023-04-18 08:05:00|633.2|620.4|633.5|620.7|633.59|620.79|632.73|619.93|413
1681805400000|2023-04-18 08:10:00|633.42|620.62|632.99|620.19|633.92|621.12|632.93|620.13|432
1681805700000|2023-04-18 08:15:00|632.97|620.17|632.2|619.4|633.39|620.59|632.12|619.32|509
1681806000000|2023-04-18 08:20:00|632.17|619.37|632.13|619.33|632.61|619.81|632.11|619.31|312
1681806300000|2023-04-18 08:25:00|632.14|619.34|631.87|619.07|632.99|620.19|631.62|618.82|393
1681806600000|2023-04-18 08:30:00|631.89|619.09|631.54|618.74|632.53|619.73|631.54|618.74|404
1681806900000|2023-04-18 08:35:00|631.55|618.75|631.15|618.35|631.69|618.89|630.73|617.93|386
1681807200000|2023-04-18 08:40:00|631.17|618.37|630.75|617.95|631.77|618.97|630.73|617.93|325
1681807500000|2023-04-18 08:45:00|630.76|617.96|630.62|617.82|631.06|618.26|630.48|617.68|307
1681807800000|2023-04-18 08:50:00|630.59|617.79|631.22|618.42|631.24|618.44|630.41|617.61|316
1681808100000|2023-04-18 08:55:00|631.21|618.41|631.21|618.41|631.23|618.43|630.78|617.98|292
1681808400000|2023-04-18 09:00:00|631.22|618.42|630.87|618.07|631.31|618.51|630.54|617.74|316
1681808700000|2023-04-18 09:05:00|630.82|618.02|630.59|617.79|631.18|618.38|630.48|617.68|262
1681809000000|2023-04-18 09:10:00|630.54|617.74|630.96|618.16|631.21|618.41|630.54|617.74|281
1681809300000|2023-04-18 09:15:00|631.08|618.28|631.44|618.64|631.61|618.81|630.87|618.07|217
1681809600000|2023-04-18 09:20:00|631.45|618.65|631.59|618.79|631.85|619.05|631.33|618.53|269
1681809900000|2023-04-18 09:25:00|631.6|618.8|632.36|619.56|632.59|619.79|631.45|618.65|320
1681810200000|2023-04-18 09:30:00|632.37|619.57|632.31|619.51|632.39|619.59|632.04|619.24|401
1681810500000|2023-04-18 09:35:00|632.37|619.57|633.05|620.25|633.15|620.35|632.19|619.39|481
1681810800000|2023-04-18 09:40:00|633.06|620.26|631.63|618.83|633.06|620.26|631.55|618.75|412
1681811100000|2023-04-18 09:45:00|631.64|618.84|631.38|618.58|631.7|618.9|630.98|618.18|452
1681811400000|2023-04-18 09:50:00|631.4|618.6|631.5|618.7|631.88|619.08|631.12|618.32|315
1681811700000|2023-04-18 09:55:00|631.49|618.69|631.8|619|631.84|619.04|631.24|618.44|320
1681812000000|2023-04-18 10:00:00|631.81|619.01|631.25|618.45|631.84|619.04|631.23|618.43|342
1681812300000|2023-04-18 10:05:00|631.24|618.44|630.03|617.23|631.38|618.58|630.03|617.23|331
1681812600000|2023-04-18 10:10:00|630.04|617.24|629.98|617.18|630.71|617.91|629.86|617.06|349
1681812900000|2023-04-18 10:15:00|629.99|617.19|631.75|618.95|631.87|619.07|629.96|617.16|444
1681813200000|2023-04-18 10:20:00|631.73|618.93|631.58|618.78|631.96|619.16|631.27|618.47|376
1681813500000|2023-04-18 10:25:00|631.65|618.85|631.29|618.49|631.75|618.95|631.12|618.32|366
1681813800000|2023-04-18 10:30:00|631.31|618.51|632.27|619.47|632.38|619.58|631.3|618.5|310
1681814100000|2023-04-18 10:35:00|632.28|619.48|632.04|619.24|632.48|619.68|632.02|619.22|261
1681814400000|2023-04-18 10:40:00|632.02|619.22|632.93|620.13|632.95|620.15|631.91|619.11|324
1681814700000|2023-04-18 10:45:00|632.92|620.12|633.98|621.18|633.98|621.18|632.73|619.93|270
1681815000000|2023-04-18 10:50:00|633.92|621.12|633.54|620.74|634.01|621.21|633.47|620.67|296
1681815300000|2023-04-18 10:55:00|633.52|620.72|633.38|620.58|633.73|620.93|633.33|620.53|278
1681815600000|2023-04-18 11:00:00|633.37|620.57|633.01|620.21|633.44|620.64|632.93|620.13|335
1681815900000|2023-04-18 11:05:00|632.99|620.19|633.34|620.54|633.58|620.78|632.91|620.11|316
1681816200000|2023-04-18 11:10:00|633.3|620.5|633.48|620.68|634.06|621.26|633.16|620.36|332
1681816500000|2023-04-18 11:15:00|633.47|620.67|633.23|620.43|633.55|620.75|632.75|619.95|372
1681816800000|2023-04-18 11:20:00|633.24|620.44|633.23|620.43|633.98|621.18|633.17|620.37|381
1681817100000|2023-04-18 11:25:00|633.22|620.42|632.5|619.7|633.8|621|632.49|619.69|376
1681817400000|2023-04-18 11:30:00|632.51|619.71|634.94|622.14|635.04|622.24|632.49|619.69|639
1681817700000|2023-04-18 11:35:00|634.92|622.12|636|623.2|636.12|623.32|634.92|622.12|558
1681818000000|2023-04-18 11:40:00|635.99|623.19|636.18|623.38|636.22|623.42|635.86|623.06|460
1681818300000|2023-04-18 11:45:00|636.11|623.31|637.92|625.12|637.99|625.19|636.11|623.31|635
1681818600000|2023-04-18 11:50:00|637.99|625.19|637.8|625|638.21|625.41|636.98|624.18|529
1681818900000|2023-04-18 11:55:00|637.77|624.97|636.93|624.13|638.02|625.22|636.91|624.11|444
1681819200000|2023-04-18 12:00:00|636.89|624.09|636.61|623.81|638.11|625.31|636.57|623.77|659
1681819500000|2023-04-18 12:05:00|636.63|623.83|636.21|623.41|636.9|624.1|635.7|622.9|471
1681819800000|2023-04-18 12:10:00|636.27|623.47|638.29|625.49|638.32|625.52|636.18|623.38|428
1681820100000|2023-04-18 12:15:00|638.3|625.5|639.37|626.57|639.62|626.82|638.24|625.44|431
1681820400000|2023-04-18 12:20:00|639.38|626.58|639.18|626.38|640.46|627.66|639.11|626.31|463
1681820700000|2023-04-18 12:25:00|639.2|626.4|639.56|626.76|640.04|627.24|639.18|626.38|553
1681821000000|2023-04-18 12:30:00|639.54|626.74|639.23|626.43|639.62|626.82|638.84|626.04|380
1681821300000|2023-04-18 12:35:00|639.25|626.45|637.97|625.17|639.33|626.53|637.93|625.13|403
1681821600000|2023-04-18 12:40:00|637.96|625.16|634.9|622.1|638.04|625.24|634.8|622|598
1681821900000|2023-04-18 12:45:00|634.91|622.11|636.55|623.75|636.74|623.94|634.81|622.01|552
1681822200000|2023-04-18 12:50:00|636.57|623.77|636.19|623.39|637.05|624.25|636.01|623.21|338
1681822500000|2023-04-18 12:55:00|636.2|623.4|635.79|622.99|636.47|623.67|635.6|622.8|469
1681822800000|2023-04-18 13:00:00|635.77|622.97|637.64|624.84|637.77|624.97|635.77|622.97|397
1681823100000|2023-04-18 13:05:00|637.65|624.85|636.7|623.9|637.65|624.85|636.38|623.58|464
1681823400000|2023-04-18 13:10:00|636.71|623.91|636.85|624.05|637.19|624.39|636.7|623.9|362
1681823700000|2023-04-18 13:15:00|636.84|624.04|637.64|624.84|637.97|625.17|636.66|623.86|451
1681824000000|2023-04-18 13:20:00|637.63|624.83|636.77|623.97|637.83|625.03|636.62|623.82|464
1681824300000|2023-04-18 13:25:00|636.74|623.94|637.86|625.06|638.01|625.21|636.48|623.68|411
1681824600000|2023-04-18 13:30:00|637.87|625.07|636.06|623.26|638.05|625.25|635.64|622.84|529
1681824900000|2023-04-18 13:35:00|636.01|623.21|637.8|625|637.88|625.08|636.01|623.21|471
1681825200000|2023-04-18 13:40:00|637.79|624.99|638.45|625.65|638.51|625.71|637.55|624.75|402
1681825500000|2023-04-18 13:45:00|638.47|625.67|639.13|626.33|639.23|626.43|638.34|625.54|517
1681825800000|2023-04-18 13:50:00|639.12|626.32|639.27|626.47|639.7|626.9|638.76|625.96|474
1681826100000|2023-04-18 13:55:00|639.29|626.49|639.47|626.67|639.6|626.8|638.45|625.65|568
1681826400000|2023-04-18 14:00:00|639.46|626.66|636.43|623.63|639.67|626.87|636.13|623.33|664
1681826700000|2023-04-18 14:05:00|636.45|623.65|637.61|624.81|637.79|624.99|636.43|623.63|649
1681827000000|2023-04-18 14:10:00|637.63|624.83|636.91|624.11|637.73|624.93|636.7|623.9|482
1681827300000|2023-04-18 14:15:00|636.9|624.1|635.85|623.05|637.31|624.51|635.85|623.05|424
1681827600000|2023-04-18 14:20:00|635.84|623.04|634.59|621.79|636.03|623.23|634.52|621.72|525
1681827900000|2023-04-18 14:25:00|634.61|621.81|631.91|619.11|634.63|621.83|631.25|618.45|767
1681828200000|2023-04-18 14:30:00|631.93|619.13|633.23|620.43|633.44|620.64|630.86|618.06|710
1681828500000|2023-04-18 14:35:00|633.22|620.42|634.02|621.22|634.13|621.33|633.21|620.41|459
1681828800000|2023-04-18 14:40:00|634.03|621.23|634.57|621.77|635|622.2|633.92|621.12|516
1681829100000|2023-04-18 14:45:00|634.56|621.76|634.14|621.34|634.81|622.01|633.47|620.67|557
1681829400000|2023-04-18 14:50:00|634.05|621.25|635.31|622.51|635.4|622.6|633.67|620.87|637
1681829700000|2023-04-18 14:55:00|635.3|622.5|635.13|622.33|635.75|622.95|635.13|622.33|441
1681830000000|2023-04-18 15:00:00|635.09|622.29|635.44|622.64|635.82|623.02|635.09|622.29|418
1681830300000|2023-04-18 15:05:00|635.43|622.63|634.46|621.66|635.61|622.81|634.26|621.46|532
1681830600000|2023-04-18 15:10:00|634.45|621.65|634.56|621.76|635.47|622.67|634.15|621.35|496
1681830900000|2023-04-18 15:15:00|634.61|621.81|634.72|621.92|635.36|622.56|634.26|621.46|505
1681831200000|2023-04-18 15:20:00|634.71|621.91|634.87|622.07|637.26|624.46|633.43|620.63|656
1681831500000|2023-04-18 15:25:00|634.93|622.13|634.88|622.08|635.29|622.49|633.54|620.74|611
1681831800000|2023-04-18 15:30:00|634.84|622.04|635.33|622.53|635.43|622.63|634.24|621.44|508
1681832100000|2023-04-18 15:35:00|635.32|622.52|633.11|620.31|635.63|622.83|632.9|620.1|495
1681832400000|2023-04-18 15:40:00|633.05|620.25|634.4|621.6|634.82|622.02|632.88|620.08|613
1681832700000|2023-04-18 15:45:00|634.37|621.57|633.2|620.4|634.47|621.67|632.05|619.25|672
1681833000000|2023-04-18 15:50:00|633.19|620.39|633.85|621.05|633.86|621.06|632.9|620.1|406
1681833300000|2023-04-18 15:55:00|633.86|621.06|634.26|621.46|634.34|621.54|633.59|620.79|476
1681833600000|2023-04-18 16:00:00|634.29|621.49|634.61|621.81|635.03|622.23|633.93|621.13|481
1681833900000|2023-04-18 16:05:00|634.62|621.82|636.6|623.8|636.61|623.81|634.58|621.78|517
1681834200000|2023-04-18 16:10:00|636.59|623.79|636.89|624.09|636.97|624.17|636.26|623.46|385
1681834500000|2023-04-18 16:15:00|636.88|624.08|639.61|626.81|639.65|626.85|636.79|623.99|522
1681834800000|2023-04-18 16:20:00|639.59|626.79|642.38|629.58|642.71|629.91|639.39|626.59|500
1681835100000|2023-04-18 16:25:00|642.45|629.65|640.29|627.49|643.59|630.79|640.29|627.49|603
1681835400000|2023-04-18 16:30:00|640.28|627.48|637.91|625.11|640.35|627.55|637.18|624.38|653
1681835700000|2023-04-18 16:35:00|637.92|625.12|637.51|624.71|638.11|625.31|636.4|623.6|532
1681836000000|2023-04-18 16:40:00|637.56|624.76|637.5|624.7|638.09|625.29|637.41|624.61|438
1681836300000|2023-04-18 16:45:00|637.51|624.71|636.46|623.66|637.65|624.85|636.17|623.37|389
1681836600000|2023-04-18 16:50:00|636.44|623.64|636.43|623.63|637.14|624.34|635.52|622.72|594
1681836900000|2023-04-18 16:55:00|636.48|623.68|635.39|622.59|636.7|623.9|635.32|622.52|438
1681837200000|2023-04-18 17:00:00|635.41|622.61|637.42|624.62|637.64|624.84|635.28|622.48|424
1681837500000|2023-04-18 17:05:00|637.4|624.6|639.81|627.01|639.88|627.08|637.31|624.51|492
1681837800000|2023-04-18 17:10:00|639.8|627|639.48|626.68|639.98|627.18|638.97|626.17|416
1681838100000|2023-04-18 17:15:00|639.47|626.67|638.53|625.73|639.49|626.69|637.83|625.03|438
1681838400000|2023-04-18 17:20:00|638.51|625.71|637.89|625.09|638.54|625.74|636.42|623.62|529
1681838700000|2023-04-18 17:25:00|637.91|625.11|637.52|624.72|638.67|625.87|637.21|624.41|558
1681839000000|2023-04-18 17:30:00|637.53|624.73|639.49|626.69|639.49|626.69|636.57|623.77|581
1681839300000|2023-04-18 17:35:00|639.51|626.71|642.16|629.36|642.16|629.36|638.98|626.18|563
1681839600000|2023-04-18 17:40:00|642.15|629.35|638.4|625.6|642.24|629.44|636.83|624.03|734
1681839900000|2023-04-18 17:45:00|638.38|625.58|640.89|628.09|640.89|628.09|638.01|625.21|722
1681840200000|2023-04-18 17:50:00|640.86|628.06|636.15|623.35|641.31|628.51|636.06|623.26|799
1681840500000|2023-04-18 17:55:00|636.16|623.36|634.04|621.24|636.62|623.82|633.03|620.23|722
1681840800000|2023-04-18 18:00:00|634.07|621.27|634.17|621.37|634.31|621.51|632.72|619.92|825
1681841100000|2023-04-18 18:05:00|634.19|621.39|634.55|621.75|634.7|621.9|632.59|619.79|698
1681841400000|2023-04-18 18:10:00|634.49|621.69|635.06|622.26|635.46|622.66|633.48|620.68|700
1681841700000|2023-04-18 18:15:00|635.17|622.37|638.42|625.62|638.53|625.73|635.02|622.22|735
1681842000000|2023-04-18 18:20:00|638.37|625.57|641.72|628.92|641.87|629.07|638.25|625.45|678
1681842300000|2023-04-18 18:25:00|641.8|629|641.15|628.35|643.55|630.75|640.95|628.15|682
1681842600000|2023-04-18 18:30:00|641.16|628.36|639.89|627.09|641.16|628.36|639.64|626.84|529
1681842900000|2023-04-18 18:35:00|639.88|627.08|640.04|627.24|640.68|627.88|639.65|626.85|448
1681843200000|2023-04-18 18:40:00|640.05|627.25|640.63|627.83|640.72|627.92|639.17|626.37|508
1681843500000|2023-04-18 18:45:00|640.62|627.82|639.23|626.43|640.73|627.93|637.77|624.97|681
1681843800000|2023-04-18 18:50:00|639.19|626.39|639.76|626.96|640.19|627.39|638.24|625.44|615
1681844100000|2023-04-18 18:55:00|639.78|626.98|638.46|625.66|639.86|627.06|637.7|624.9|481
1681844400000|2023-04-18 19:00:00|638.45|625.65|639.41|626.61|639.54|626.74|637.34|624.54|575
1681844700000|2023-04-18 19:05:00|639.43|626.63|638.01|625.21|639.52|626.72|637.84|625.04|381
1681845000000|2023-04-18 19:10:00|637.97|625.17|636.46|623.66|638|625.2|636.3|623.5|453
1681845300000|2023-04-18 19:15:00|636.4|623.6|637.16|624.36|638.35|625.55|636.3|623.5|493
1681845600000|2023-04-18 19:20:00|637.14|624.34|636.4|623.6|637.17|624.37|636.28|623.48|376
1681845900000|2023-04-18 19:25:00|636.37|623.57|636.15|623.35|636.37|623.57|635.25|622.45|500
1681846200000|2023-04-18 19:30:00|636.07|623.27|635.98|623.18|636.54|623.74|635.37|622.57|473
1681846500000|2023-04-18 19:35:00|635.97|623.17|635.68|622.88|636.1|623.3|635.55|622.75|444
1681846800000|2023-04-18 19:40:00|635.69|622.89|636.43|623.63|636.76|623.96|635.67|622.87|439
1681847100000|2023-04-18 19:45:00|636.44|623.64|635.63|622.83|636.44|623.64|635.41|622.61|406
1681847400000|2023-04-18 19:50:00|635.64|622.84|635.54|622.74|635.64|622.84|634.78|621.98|477
1681847700000|2023-04-18 19:55:00|635.56|622.76|636.25|623.45|636.58|623.78|635.37|622.57|490
1681848000000|2023-04-18 20:00:00|636.23|623.43|635.98|623.18|636.39|623.59|634.68|621.88|578
1681848300000|2023-04-18 20:05:00|636.01|623.21|636.98|624.18|637.19|624.39|635.55|622.75|536
1681848600000|2023-04-18 20:10:00|636.94|624.14|637.73|624.93|637.88|625.08|636.78|623.98|391
1681848900000|2023-04-18 20:15:00|637.72|624.92|638.33|625.53|638.56|625.76|637.6|624.8|302
1681849200000|2023-04-18 20:20:00|638.35|625.55|637.99|625.19|638.36|625.56|637.91|625.11|223
1681849500000|2023-04-18 20:25:00|637.98|625.18|638.91|626.11|639.04|626.24|637.86|625.06|296
1681849800000|2023-04-18 20:30:00|638.92|626.12|638.72|625.92|639.37|626.57|638.44|625.64|292
1681850100000|2023-04-18 20:35:00|638.74|625.94|639.51|626.71|639.66|626.86|638.69|625.89|288
1681850400000|2023-04-18 20:40:00|639.48|626.68|639.34|626.54|639.59|626.79|639.05|626.25|365
1681850700000|2023-04-18 20:45:00|639.35|626.55|639.28|626.48|639.52|626.72|639.01|626.21|359
1681851000000|2023-04-18 20:50:00|639.26|626.46|638.78|625.98|639.34|626.54|638.17|625.37|457
1681851300000|2023-04-18 20:55:00|638.74|625.94|639.46|626.66|639.46|626.66|638.48|625.68|498
1681851600000|2023-04-18 21:00:00|639.47|626.67|638.56|625.76|639.79|626.99|638.55|625.75|266
1681851900000|2023-04-18 21:05:00|638.54|625.74|638.44|625.64|638.55|625.75|638.14|625.34|132
1681852200000|2023-04-18 21:10:00|638.45|625.65|637.94|625.14|638.47|625.67|637.94|625.14|169
1681852500000|2023-04-18 21:15:00|637.95|625.15|637.79|624.99|637.96|625.16|637.43|624.63|128
1681852800000|2023-04-18 21:20:00|637.8|625|638.61|625.81|638.63|625.83|637.79|624.99|156
1681853100000|2023-04-18 21:25:00|638.65|625.85|639.01|626.21|639.02|626.22|638.3|625.5|166
1681853400000|2023-04-18 21:30:00|638.99|626.19|639.31|626.51|639.59|626.79|638.99|626.19|159
1681853700000|2023-04-18 21:35:00|639.3|626.5|638.38|625.58|639.32|626.52|638.25|625.45|142
1681854000000|2023-04-18 21:40:00|638.39|625.59|638.49|625.69|638.52|625.72|638.31|625.51|163
1681854300000|2023-04-18 21:45:00|638.5|625.7|638.57|625.77|638.62|625.82|638.47|625.67|95
1681854600000|2023-04-18 21:50:00|638.58|625.78|639.74|626.94|639.77|626.97|638.54|625.74|159
1681854900000|2023-04-18 21:55:00|639.77|626.97|640.57|627.77|640.57|627.77|639.73|626.93|139
1681855200000|2023-04-18 22:00:00|640.6|627.8|639.42|626.62|640.78|627.98|639.41|626.61|346
1681855500000|2023-04-18 22:05:00|639.46|626.66|639.12|626.32|639.97|627.17|639.11|626.31|297
1681855800000|2023-04-18 22:10:00|639.1|626.3|638.09|625.29|639.16|626.36|638.01|625.21|240
1681856100000|2023-04-18 22:15:00|638.06|625.26|638.2|625.4|638.66|625.86|637.77|624.97|313
1681856400000|2023-04-18 22:20:00|638.24|625.44|638.3|625.5|638.35|625.55|637.86|625.06|262
1681856700000|2023-04-18 22:25:00|638.36|625.56|638.2|625.4|638.46|625.66|637.7|624.9|353
1681857000000|2023-04-18 22:30:00|638.18|625.38|638.01|625.21|638.92|626.12|637.95|625.15|420
1681857300000|2023-04-18 22:35:00|637.98|625.18|638.53|625.73|638.66|625.86|637.74|624.94|336
1681857600000|2023-04-18 22:40:00|638.61|625.81|638.83|626.03|639.07|626.27|638.34|625.54|359
1681857900000|2023-04-18 22:45:00|638.89|626.09|638.38|625.58|640.06|627.26|638.35|625.55|341
1681858200000|2023-04-18 22:50:00|638.39|625.59|638.74|625.94|638.97|626.17|638.26|625.46|459
1681858500000|2023-04-18 22:55:00|638.75|625.95|638.98|626.18|638.98|626.18|638.44|625.64|272
1681858800000|2023-04-18 23:00:00|638.97|626.17|639.33|626.53|639.36|626.56|638.67|625.87|377
1681859100000|2023-04-18 23:05:00|639.32|626.52|638.64|625.84|639.34|626.54|638.44|625.64|385
1681859400000|2023-04-18 23:10:00|638.65|625.85|638.21|625.41|638.71|625.91|638.12|625.32|182
1681859700000|2023-04-18 23:15:00|638.2|625.4|637.6|624.8|638.5|625.7|637.57|624.77|323
1681860000000|2023-04-18 23:20:00|637.64|624.84|638.17|625.37|638.21|625.41|637.58|624.78|276
1681860300000|2023-04-18 23:25:00|638.18|625.38|639.14|626.34|639.14|626.34|638.11|625.31|272
1681860600000|2023-04-18 23:30:00|639.13|626.33|639.59|626.79|639.59|626.79|638.64|625.84|234
1681860900000|2023-04-18 23:35:00|639.57|626.77|640.15|627.35|640.19|627.39|639.12|626.32|359
1681861200000|2023-04-18 23:40:00|640.14|627.34|640.51|627.71|640.88|628.08|639.92|627.12|409
1681861500000|2023-04-18 23:45:00|640.54|627.74|640.11|627.31|640.67|627.87|639.97|627.17|357
1681861800000|2023-04-18 23:50:00|640.06|627.26|638.9|626.1|640.13|627.33|638.83|626.03|271
1681862100000|2023-04-18 23:55:00|638.91|626.11|639.28|626.48|639.92|627.12|638.91|626.11|375
1681862400000|2023-04-19 00:00:00|639.33|626.53|638.65|625.85|639.63|626.83|638.44|625.64|372
1681862700000|2023-04-19 00:05:00|638.67|625.87|638.89|626.09|639.14|626.34|638.37|625.57|316
1681863000000|2023-04-19 00:10:00|638.96|626.16|637.85|625.05|638.97|626.17|637.18|624.38|404
1681863300000|2023-04-19 00:15:00|637.84|625.04|637.86|625.06|637.98|625.18|637.21|624.41|495
1681863600000|2023-04-19 00:20:00|637.87|625.07|636.18|623.38|638.24|625.44|635.94|623.14|543
1681863900000|2023-04-19 00:25:00|636.17|623.37|637.43|624.63|637.64|624.84|636.17|623.37|462
1681864200000|2023-04-19 00:30:00|637.47|624.67|636.81|624.01|637.49|624.69|636.52|623.72|379
1681864500000|2023-04-19 00:35:00|636.82|624.02|636.65|623.85|637.33|624.53|636.27|623.47|408
1681864800000|2023-04-19 00:40:00|636.63|623.83|637.14|624.34|637.17|624.37|636.51|623.71|422
1681865100000|2023-04-19 00:45:00|637.13|624.33|637.11|624.31|637.82|625.02|636.55|623.75|412
1681865400000|2023-04-19 00:50:00|637.13|624.33|638.89|626.09|639.38|626.58|636.88|624.08|408
1681865700000|2023-04-19 00:55:00|638.87|626.07|638.67|625.87|638.97|626.17|638.23|625.43|366
1681866000000|2023-04-19 01:00:00|638.66|625.86|637.95|625.15|639.03|626.23|637.88|625.08|317
1681866300000|2023-04-19 01:05:00|637.91|625.11|637.86|625.06|638.31|625.51|637.68|624.88|282
1681866600000|2023-04-19 01:10:00|637.85|625.05|639.05|626.25|639.07|626.27|637.63|624.83|384
1681866900000|2023-04-19 01:15:00|639.02|626.22|641.25|628.45|641.38|628.58|639.01|626.21|393
1681867200000|2023-04-19 01:20:00|641.24|628.44|640.59|627.79|642.22|629.42|640.49|627.69|289
1681867500000|2023-04-19 01:25:00|640.57|627.77|639.84|627.04|640.76|627.96|639.79|626.99|237
1681867800000|2023-04-19 01:30:00|639.8|627|641.06|628.26|641.12|628.32|639.74|626.94|316
1681868100000|2023-04-19 01:35:00|641.04|628.24|640.76|627.96|641.12|628.32|640.45|627.65|390
1681868400000|2023-04-19 01:40:00|640.77|627.97|642.58|629.78|642.62|629.82|640.7|627.9|381
1681868700000|2023-04-19 01:45:00|642.57|629.77|643.01|630.21|643.01|630.21|641.07|628.27|491
1681869000000|2023-04-19 01:50:00|643|630.2|644.64|631.84|648.17|635.37|642.78|629.98|852
1681869300000|2023-04-19 01:55:00|644.69|631.89|649.51|636.71|649.61|636.81|644.57|631.77|904
1681869600000|2023-04-19 02:00:00|649.58|636.78|648.85|636.05|650.35|637.55|647.11|634.31|840
1681869900000|2023-04-19 02:05:00|648.79|635.99|649.15|636.35|651.41|638.61|648.19|635.39|894
1681870200000|2023-04-19 02:10:00|649.19|636.39|650.32|637.52|650.81|638.01|648.16|635.36|896
1681870500000|2023-04-19 02:15:00|650.33|637.53|649.22|636.42|650.57|637.77|648.75|635.95|718
1681870800000|2023-04-19 02:20:00|649.27|636.47|651.61|638.81|651.77|638.97|648.67|635.87|555
1681871100000|2023-04-19 02:25:00|651.62|638.82|654.47|641.67|655.74|642.94|651.45|638.65|721
1681871400000|2023-04-19 02:30:00|654.61|641.81|650.71|637.91|654.61|641.81|650.65|637.85|774
1681871700000|2023-04-19 02:35:00|650.75|637.95|649.96|637.16|651.9|639.1|649.96|637.16|653
1681872000000|2023-04-19 02:40:00|649.93|637.13|648.1|635.3|649.93|637.13|648.04|635.24|605
1681872300000|2023-04-19 02:45:00|648.03|635.23|645.77|632.97|648.23|635.43|645.63|632.83|646
1681872600000|2023-04-19 02:50:00|645.79|632.99|645.18|632.38|646.35|633.55|644.73|631.93|493
1681872900000|2023-04-19 02:55:00|645.24|632.44|644.96|632.16|645.67|632.87|644.61|631.81|417
1681873200000|2023-04-19 03:00:00|644.98|632.18|646.85|634.05|646.88|634.08|644.8|632|375
1681873500000|2023-04-19 03:05:00|646.86|634.06|644.94|632.14|646.87|634.07|643.55|630.75|455
1681873800000|2023-04-19 03:10:00|644.95|632.15|644.17|631.37|644.98|632.18|644.05|631.25|435
1681874100000|2023-04-19 03:15:00|644.15|631.35|643.73|630.93|644.63|631.83|643.31|630.51|496
1681874400000|2023-04-19 03:20:00|643.72|630.92|643.89|631.09|644.16|631.36|643.39|630.59|355
1681874700000|2023-04-19 03:25:00|643.92|631.12|644.49|631.69|644.5|631.7|643.8|631|386
1681875000000|2023-04-19 03:30:00|644.46|631.66|643.21|630.41|644.78|631.98|643.15|630.35|372
1681875300000|2023-04-19 03:35:00|643.25|630.45|643.62|630.82|643.68|630.88|643.13|630.33|204
1681875600000|2023-04-19 03:40:00|643.64|630.84|643.27|630.47|643.64|630.84|643.16|630.36|210
1681875900000|2023-04-19 03:45:00|643.31|630.51|643.24|630.44|643.45|630.65|642.97|630.17|365
1681876200000|2023-04-19 03:50:00|643.21|630.41|643.31|630.51|643.58|630.78|642.57|629.77|376
1681876500000|2023-04-19 03:55:00|643.33|630.53|643.22|630.42|643.4|630.6|643.13|630.33|281
1681876800000|2023-04-19 04:00:00|643.21|630.41|642.99|630.19|643.24|630.44|642.69|629.89|249
1681877100000|2023-04-19 04:05:00|643|630.2|642.57|629.77|643.06|630.26|642.19|629.39|420
1681877400000|2023-04-19 04:10:00|642.56|629.76|640.57|627.77|642.58|629.78|640.24|627.44|419
1681877700000|2023-04-19 04:15:00|640.53|627.73|639.72|626.92|640.63|627.83|639.12|626.32|619
1681878000000|2023-04-19 04:20:00|639.69|626.89|638.16|625.36|639.69|626.89|637.98|625.18|567
1681878300000|2023-04-19 04:25:00|638.14|625.34|638.26|625.46|638.41|625.61|637.99|625.19|439
1681878600000|2023-04-19 04:30:00|638.27|625.47|638.3|625.5|638.53|625.73|637.96|625.16|263
1681878900000|2023-04-19 04:35:00|638.25|625.45|638.44|625.64|638.55|625.75|637.23|624.43|380
1681879200000|2023-04-19 04:40:00|638.45|625.65|638.31|625.51|638.51|625.71|637.76|624.96|445
1681879500000|2023-04-19 04:45:00|638.36|625.56|638.39|625.59|638.45|625.65|637.95|625.15|291
1681879800000|2023-04-19 04:50:00|638.38|625.58|639.53|626.73|639.58|626.78|638.26|625.46|436
1681880100000|2023-04-19 04:55:00|639.51|626.71|639.52|626.72|639.62|626.82|638.25|625.45|463
1681880400000|2023-04-19 05:00:00|639.49|626.69|639.95|627.15|640.22|627.42|639.42|626.62|388
1681880700000|2023-04-19 05:05:00|639.94|627.14|640.99|628.19|641.22|628.42|639.92|627.12|348
1681881000000|2023-04-19 05:10:00|640.98|628.18|640.4|627.6|641.16|628.36|640.25|627.45|343
1681881300000|2023-04-19 05:15:00|640.42|627.62|641.12|628.32|641.3|628.5|640.4|627.6|242
1681881600000|2023-04-19 05:20:00|641.1|628.3|640.81|628.01|641.35|628.55|640.75|627.95|308
1681881900000|2023-04-19 05:25:00|640.82|628.02|639.43|626.63|640.9|628.1|639.32|626.52|384
1681882200000|2023-04-19 05:30:00|639.45|626.65|639.7|626.9|639.91|627.11|638.97|626.17|372
1681882500000|2023-04-19 05:35:00|639.69|626.89|639.18|626.38|639.75|626.95|639.08|626.28|196
1681882800000|2023-04-19 05:40:00|639.15|626.35|640.24|627.44|640.49|627.69|639.15|626.35|430
1681883100000|2023-04-19 05:45:00|640.23|627.43|640.73|627.93|641.04|628.24|640.23|627.43|387
1681883400000|2023-04-19 05:50:00|640.83|628.03|639.92|627.12|640.84|628.04|639.89|627.09|265
1681883700000|2023-04-19 05:55:00|639.93|627.13|640.37|627.57|640.65|627.85|639.92|627.12|300
1681884000000|2023-04-19 06:00:00|640.38|627.58|641.45|628.65|641.68|628.88|640.28|627.48|393
1681884300000|2023-04-19 06:05:00|641.4|628.6|639.1|626.3|641.45|628.65|639.1|626.3|339
1681884600000|2023-04-19 06:10:00|639.08|626.28|638.21|625.41|639.11|626.31|638.1|625.3|401
1681884900000|2023-04-19 06:15:00|638.18|625.38|635.12|622.32|638.24|625.44|632.97|620.17|763
1681885200000|2023-04-19 06:20:00|635.13|622.33|632.31|619.51|635.17|622.37|632.22|619.42|837
1681885500000|2023-04-19 06:25:00|632.27|619.47|631.43|618.63|632.76|619.96|631.07|618.27|757
1681885800000|2023-04-19 06:30:00|631.47|618.67|633.05|620.25|633.12|620.32|631.37|618.57|630
1681886100000|2023-04-19 06:35:00|633.07|620.27|632.86|620.06|633.11|620.31|632.07|619.27|511
1681886400000|2023-04-19 06:40:00|632.76|619.96|632.89|620.09|633.22|620.42|632.24|619.44|370
1681886700000|2023-04-19 06:45:00|632.87|620.07|632.83|620.03|632.96|620.16|631.3|618.5|534
1681887000000|2023-04-19 06:50:00|632.8|620|632.14|619.34|633.05|620.25|632.01|619.21|403
1681887300000|2023-04-19 06:55:00|632.18|619.38|631.23|618.43|632.63|619.83|630.53|617.73|541
1681887600000|2023-04-19 07:00:00|631.25|618.45|632.98|620.18|633.1|620.3|631.03|618.23|694
1681887900000|2023-04-19 07:05:00|633.01|620.21|632.66|619.86|634.05|621.25|632.32|619.52|671
1681888200000|2023-04-19 07:10:00|632.64|619.84|633.82|621.02|634.21|621.41|631.97|619.17|618
1681888500000|2023-04-19 07:15:00|633.83|621.03|634.6|621.8|634.94|622.14|633.79|620.99|476
1681888800000|2023-04-19 07:20:00|634.51|621.71|634.27|621.47|634.62|621.82|634.01|621.21|379
1681889100000|2023-04-19 07:25:00|634.29|621.49|634.12|621.32|634.84|622.04|634.08|621.28|308
1681889400000|2023-04-19 07:30:00|634.15|621.35|634.4|621.6|634.45|621.65|633.88|621.08|361
1681889700000|2023-04-19 07:35:00|634.35|621.55|634.1|621.3|634.44|621.64|634.1|621.3|267
1681890000000|2023-04-19 07:40:00|634.13|621.33|633.57|620.77|634.19|621.39|633.55|620.75|350
1681890300000|2023-04-19 07:45:00|633.55|620.75|632.07|619.27|633.77|620.97|631.93|619.13|463
1681890600000|2023-04-19 07:50:00|632.08|619.28|631.96|619.16|632.29|619.49|631.61|618.81|412
1681890900000|2023-04-19 07:55:00|631.86|619.06|632.52|619.72|633.04|620.24|631.73|618.93|337
1681891200000|2023-04-19 08:00:00|632.53|619.73|629.14|616.34|632.76|619.96|627.43|614.63|633
1681891500000|2023-04-19 08:05:00|629.16|616.36|625.33|612.53|630.28|617.48|625.03|612.23|803
1681891800000|2023-04-19 08:10:00|625.34|612.54|612.85|600.05|625.94|613.14|608.08|595.28|1132
1681892100000|2023-04-19 08:15:00|612.94|600.14|610.55|597.75|613.37|600.57|610.33|597.53|1049
1681892400000|2023-04-19 08:20:00|610.54|597.74|593.91|581.11|610.63|597.83|592.03|579.23|1130
1681892700000|2023-04-19 08:25:00|593.92|581.12|594.96|582.16|598.24|585.44|593.85|581.05|1079
1681893000000|2023-04-19 08:30:00|594.94|582.14|599.95|587.15|600.36|587.56|593.92|581.12|1093
1681893300000|2023-04-19 08:35:00|599.97|587.17|602.55|589.75|604.4|591.6|599.4|586.6|1018
1681893600000|2023-04-19 08:40:00|602.54|589.74|601.16|588.36|603.06|590.26|600.68|587.88|977
1681893900000|2023-04-19 08:45:00|601.15|588.35|600.74|587.94|604.44|591.64|599.42|586.62|970
1681894200000|2023-04-19 08:50:00|600.65|587.85|601.19|588.39|603.15|590.35|599.47|586.67|832
1681894500000|2023-04-19 08:55:00|601.26|588.46|598.32|585.52|601.32|588.52|597.79|584.99|847
1681894800000|2023-04-19 09:00:00|598.33|585.53|597.98|585.18|600.13|587.33|597.22|584.42|791
1681895100000|2023-04-19 09:05:00|597.97|585.17|600.49|587.69|600.62|587.82|596.64|583.84|819
1681895400000|2023-04-19 09:10:00|600.59|587.79|601.87|589.07|602.28|589.48|599.8|587|762
1681895700000|2023-04-19 09:15:00|601.97|589.17|597.44|584.64|602.03|589.23|597.43|584.63|835
1681896000000|2023-04-19 09:20:00|597.46|584.66|597.28|584.48|598.07|585.27|596.2|583.4|725
1681896300000|2023-04-19 09:25:00|597.2|584.4|597.51|584.71|598.7|585.9|596.58|583.78|722
1681896600000|2023-04-19 09:30:00|597.7|584.9|598.14|585.34|598.36|585.56|596.28|583.48|694
1681896900000|2023-04-19 09:35:00|598.1|585.3|599.45|586.65|599.59|586.79|597.67|584.87|719
1681897200000|2023-04-19 09:40:00|599.4|586.6|598.3|585.5|599.51|586.71|598.03|585.23|552
1681897500000|2023-04-19 09:45:00|598.29|585.49|598.21|585.41|599.19|586.39|597.66|584.86|589
1681897800000|2023-04-19 09:50:00|598.17|585.37|598.28|585.48|599.23|586.43|597.97|585.17|514
1681898100000|2023-04-19 09:55:00|598.32|585.52|598.33|585.53|598.84|586.04|597.77|584.97|639
1681898400000|2023-04-19 10:00:00|598.32|585.52|598.68|585.88|599.03|586.23|597.91|585.11|471
1681898700000|2023-04-19 10:05:00|598.73|585.93|600.01|587.21|600.2|587.4|598.52|585.72|471
1681899000000|2023-04-19 10:10:00|600.02|587.22|599.23|586.43|600.02|587.22|598.58|585.78|733
1681899300000|2023-04-19 10:15:00|599.21|586.41|599.01|586.21|599.35|586.55|597.48|584.68|709
1681899600000|2023-04-19 10:20:00|598.98|586.18|598.39|585.59|599.13|586.33|597.76|584.96|543
1681899900000|2023-04-19 10:25:00|598.34|585.54|598.71|585.91|599.27|586.47|598.33|585.53|456
1681900200000|2023-04-19 10:30:00|598.72|585.92|598.13|585.33|598.74|585.94|597.16|584.36|607
1681900500000|2023-04-19 10:35:00|598.11|585.31|596.86|584.06|598.5|585.7|596.36|583.56|779
1681900800000|2023-04-19 10:40:00|596.85|584.05|596.65|583.85|597.31|584.51|596.22|583.42|547
1681901100000|2023-04-19 10:45:00|596.68|583.88|595.38|582.58|596.69|583.89|595.32|582.52|579
1681901400000|2023-04-19 10:50:00|595.39|582.59|597.94|585.14|598.14|585.34|595.09|582.29|646
1681901700000|2023-04-19 10:55:00|597.98|585.18|598.21|585.41|598.88|586.08|597.71|584.91|630
1681902000000|2023-04-19 11:00:00|598.22|585.42|597.36|584.56|598.29|585.49|597.35|584.55|523
1681902300000|2023-04-19 11:05:00|597.35|584.55|598.46|585.66|598.46|585.66|596.93|584.13|446
1681902600000|2023-04-19 11:10:00|598.44|585.64|597.93|585.13|598.62|585.82|597.36|584.56|372
1681902900000|2023-04-19 11:15:00|597.94|585.14|598.96|586.16|599.12|586.32|597.92|585.12|488
1681903200000|2023-04-19 11:20:00|598.95|586.15|597.92|585.12|599.02|586.22|597.65|584.85|533
1681903500000|2023-04-19 11:25:00|597.86|585.06|598.6|585.8|599.07|586.27|597.79|584.99|436
1681903800000|2023-04-19 11:30:00|598.61|585.81|599.85|587.05|599.95|587.15|598.27|585.47|544
1681904100000|2023-04-19 11:35:00|599.82|587.02|601.06|588.26|601.25|588.45|599.23|586.43|686
1681904400000|2023-04-19 11:40:00|601.1|588.3|600.32|587.52|601.1|588.3|600.03|587.23|609
1681904700000|2023-04-19 11:45:00|600.29|587.49|599.04|586.24|600.63|587.83|599|586.2|487
1681905000000|2023-04-19 11:50:00|599.05|586.25|598.73|585.93|599.1|586.3|598.35|585.55|448
1681905300000|2023-04-19 11:55:00|598.74|585.94|599.45|586.65|599.5|586.7|598.68|585.88|434
1681905600000|2023-04-19 12:00:00|599.46|586.66|597.43|584.63|599.48|586.68|597.06|584.26|574
1681905900000|2023-04-19 12:05:00|597.45|584.65|597.92|585.12|598.21|585.41|597.44|584.64|365
1681906200000|2023-04-19 12:10:00|597.94|585.14|597.95|585.15|598.11|585.31|596.97|584.17|444
1681906500000|2023-04-19 12:15:00|597.93|585.13|598.04|585.24|598.63|585.83|597.79|584.99|389
1681906800000|2023-04-19 12:20:00|598.06|585.26|598.91|586.11|598.95|586.15|597.92|585.12|337
1681907100000|2023-04-19 12:25:00|598.92|586.12|599.2|586.4|599.88|587.08|598.92|586.12|265
1681907400000|2023-04-19 12:30:00|599.21|586.41|599.51|586.71|599.89|587.09|598.64|585.84|462
1681907700000|2023-04-19 12:35:00|599.47|586.67|598.44|585.64|599.47|586.67|597.9|585.1|434
1681908000000|2023-04-19 12:40:00|598.4|585.6|598.43|585.63|599.19|586.39|598.29|585.49|407
1681908300000|2023-04-19 12:45:00|598.44|585.64|598.5|585.7|598.93|586.13|597.52|584.72|335
1681908600000|2023-04-19 12:50:00|598.49|585.69|599.06|586.26|599.1|586.3|597.89|585.09|413
1681908900000|2023-04-19 12:55:00|599.1|586.3|598.48|585.68|599.33|586.53|597.89|585.09|513
1681909200000|2023-04-19 13:00:00|598.52|585.72|597.11|584.31|598.56|585.76|596.7|583.9|430
1681909500000|2023-04-19 13:05:00|597.09|584.29|598.13|585.33|598.34|585.54|597.08|584.28|449
1681909800000|2023-04-19 13:10:00|598.12|585.32|597.48|584.68|598.13|585.33|597.34|584.54|361
1681910100000|2023-04-19 13:15:00|597.5|584.7|599.16|586.36|599.25|586.45|597.4|584.6|469
1681910400000|2023-04-19 13:20:00|599.14|586.34|599.07|586.27|599.74|586.94|598.48|585.68|390
1681910700000|2023-04-19 13:25:00|599.1|586.3|599.74|586.94|599.78|586.98|598.94|586.14|452
1681911000000|2023-04-19 13:30:00|599.75|586.95|599.18|586.38|600.03|587.23|598.91|586.11|655
1681911300000|2023-04-19 13:35:00|599.19|586.39|598.12|585.32|599.3|586.5|598.04|585.24|462
1681911600000|2023-04-19 13:40:00|598.25|585.45|597.77|584.97|598.4|585.6|597.37|584.57|460
1681911900000|2023-04-19 13:45:00|597.76|584.96|598.83|586.03|599.06|586.26|597.59|584.79|570
1681912200000|2023-04-19 13:50:00|598.82|586.02|598.36|585.56|599.21|586.41|598.31|585.51|398
1681912500000|2023-04-19 13:55:00|598.35|585.55|598.79|585.99|599.37|586.57|598.2|585.4|482
1681912800000|2023-04-19 14:00:00|598.78|585.98|601.18|588.38|601.43|588.63|598.73|585.93|599
1681913100000|2023-04-19 14:05:00|601.19|588.39|602.59|589.79|602.99|590.19|600.49|587.69|684
1681913400000|2023-04-19 14:10:00|602.6|589.8|603.53|590.73|604.61|591.81|602.09|589.29|707
1681913700000|2023-04-19 14:15:00|603.56|590.76|602.14|589.34|603.56|590.76|601.82|589.02|744
1681914000000|2023-04-19 14:20:00|602.21|589.41|601.45|588.65|602.82|590.02|601.35|588.55|586
1681914300000|2023-04-19 14:25:00|601.41|588.61|602.11|589.31|602.15|589.35|600.59|587.79|513
1681914600000|2023-04-19 14:30:00|602.15|589.35|603.15|590.35|603.28|590.48|602.02|589.22|569
1681914900000|2023-04-19 14:35:00|603.17|590.37|605.5|592.7|606.21|593.41|603.06|590.26|738
1681915200000|2023-04-19 14:40:00|605.51|592.71|605.05|592.25|605.95|593.15|604.57|591.77|618
1681915500000|2023-04-19 14:45:00|605.02|592.22|603.12|590.32|605.17|592.37|602.49|589.69|646
1681915800000|2023-04-19 14:50:00|603.13|590.33|602.51|589.71|603.34|590.54|602.42|589.62|530
1681916100000|2023-04-19 14:55:00|602.52|589.72|602.04|589.24|603.2|590.4|601.75|588.95|594
1681916400000|2023-04-19 15:00:00|602.06|589.26|601.13|588.33|603.19|590.39|601.09|588.29|521
1681916700000|2023-04-19 15:05:00|601.1|588.3|601.73|588.93|601.85|589.05|600.35|587.55|651
1681917000000|2023-04-19 15:10:00|601.74|588.94|602.09|589.29|602.18|589.38|600.96|588.16|449
1681917300000|2023-04-19 15:15:00|602.1|589.3|603.45|590.65|603.73|590.93|602|589.2|620
1681917600000|2023-04-19 15:20:00|603.46|590.66|603.16|590.36|603.49|590.69|602.97|590.17|426
1681917900000|2023-04-19 15:25:00|603.13|590.33|602.84|590.04|604.21|591.41|602.78|589.98|539
1681918200000|2023-04-19 15:30:00|602.83|590.03|599.63|586.83|603.29|590.49|598.9|586.1|626
1681918500000|2023-04-19 15:35:00|599.64|586.84|600.65|587.85|601.11|588.31|599.35|586.55|740
1681918800000|2023-04-19 15:40:00|600.63|587.83|599.84|587.04|601.98|589.18|599.84|587.04|690
1681919100000|2023-04-19 15:45:00|599.83|587.03|599.57|586.77|601.57|588.77|598.82|586.02|871
1681919400000|2023-04-19 15:50:00|599.65|586.85|600.08|587.28|600.27|587.47|598.35|585.55|735
1681919700000|2023-04-19 15:55:00|600.1|587.3|598.45|585.65|600.42|587.62|598.45|585.65|671
1681920000000|2023-04-19 16:00:00|598.49|585.69|597.81|585.01|599.93|587.13|597.43|584.63|726
1681920300000|2023-04-19 16:05:00|597.79|584.99|598.89|586.09|599.34|586.54|597.74|584.94|693
1681920600000|2023-04-19 16:10:00|598.88|586.08|599.35|586.55|599.48|586.68|598.5|585.7|458
1681920900000|2023-04-19 16:15:00|599.34|586.54|600.84|588.04|601.31|588.51|599|586.2|752
1681921200000|2023-04-19 16:20:00|600.86|588.06|599.79|586.99|601.09|588.29|599.79|586.99|574
1681921500000|2023-04-19 16:25:00|599.81|587.01|599.57|586.77|600.04|587.24|599.39|586.59|331
1681921800000|2023-04-19 16:30:00|599.6|586.8|601.05|588.25|601.09|588.29|599.45|586.65|675
1681922100000|2023-04-19 16:35:00|601.01|588.21|599.98|587.18|601.21|588.41|599.88|587.08|563
1681922400000|2023-04-19 16:40:00|600|587.2|599.17|586.37|600.31|587.51|598.98|586.18|547
1681922700000|2023-04-19 16:45:00|599.16|586.36|598.69|585.89|599.29|586.49|598.55|585.75|463
1681923000000|2023-04-19 16:50:00|598.7|585.9|599|586.2|599.31|586.51|598.54|585.74|421
1681923300000|2023-04-19 16:55:00|598.98|586.18|598.72|585.92|599.5|586.7|598.5|585.7|354
1681923600000|2023-04-19 17:00:00|598.71|585.91|598.13|585.33|599.63|586.83|598|585.2|554
1681923900000|2023-04-19 17:05:00|598.1|585.3|597.58|584.78|599.11|586.31|597.58|584.78|531
1681924200000|2023-04-19 17:10:00|597.5|584.7|597|584.2|598.12|585.32|596.97|584.17|533
1681924500000|2023-04-19 17:15:00|597.13|584.33|593.39|580.59|597.19|584.39|593.11|580.31|823
1681924800000|2023-04-19 17:20:00|593.33|580.53|595.13|582.33|595.26|582.46|593.29|580.49|871
1681925100000|2023-04-19 17:25:00|595.12|582.32|594.32|581.52|595.25|582.45|593.5|580.7|610
1681925400000|2023-04-19 17:30:00|594.36|581.56|594.69|581.89|595.11|582.31|593.57|580.77|648
1681925700000|2023-04-19 17:35:00|594.67|581.87|593.57|580.77|595.21|582.41|593.3|580.5|608
1681926000000|2023-04-19 17:40:00|593.54|580.74|595.22|582.42|595.29|582.49|592.03|579.23|806
1681926300000|2023-04-19 17:45:00|595.24|582.44|594.51|581.71|595.89|583.09|594.11|581.31|639
1681926600000|2023-04-19 17:50:00|594.48|581.68|595.63|582.83|596.56|583.76|594.37|581.57|593
1681926900000|2023-04-19 17:55:00|595.64|582.84|596.57|583.77|596.6|583.8|595.34|582.54|521
1681927200000|2023-04-19 18:00:00|596.58|583.78|597.29|584.49|598.08|585.28|596.5|583.7|677
1681927500000|2023-04-19 18:05:00|597.26|584.46|596.52|583.72|597.6|584.8|596.52|583.72|556
1681927800000|2023-04-19 18:10:00|596.55|583.75|596.42|583.62|596.64|583.84|596.15|583.35|493
1681928100000|2023-04-19 18:15:00|596.47|583.67|595.8|583|597.19|584.39|595.74|582.94|605
1681928400000|2023-04-19 18:20:00|595.78|582.98|596.89|584.09|597.02|584.22|595.72|582.92|551
1681928700000|2023-04-19 18:25:00|596.9|584.1|595.85|583.05|597.03|584.23|595.39|582.59|514
1681929000000|2023-04-19 18:30:00|595.88|583.08|594.76|581.96|596.08|583.28|594.26|581.46|527
1681929300000|2023-04-19 18:35:00|594.74|581.94|594.63|581.83|594.75|581.95|593.61|580.81|525
1681929600000|2023-04-19 18:40:00|594.62|581.82|594.62|581.82|595.34|582.54|594.08|581.28|419
1681929900000|2023-04-19 18:45:00|594.61|581.81|595.33|582.53|595.62|582.82|594.01|581.21|644
1681930200000|2023-04-19 18:50:00|595.35|582.55|595.23|582.43|595.64|582.84|594.4|581.6|475
1681930500000|2023-04-19 18:55:00|595.22|582.42|595.71|582.91|595.85|583.05|594.34|581.54|502
1681930800000|2023-04-19 19:00:00|595.7|582.9|595.35|582.55|595.7|582.9|594.26|581.46|551
1681931100000|2023-04-19 19:05:00|595.34|582.54|595.35|582.55|595.63|582.83|594.36|581.56|619
1681931400000|2023-04-19 19:10:00|595.48|582.68|596.65|583.85|596.78|583.98|594.98|582.18|419
1681931700000|2023-04-19 19:15:00|596.59|583.79|596.92|584.12|597.24|584.44|596.51|583.71|351
1681932000000|2023-04-19 19:20:00|596.93|584.13|597.19|584.39|597.4|584.6|596.68|583.88|453
1681932300000|2023-04-19 19:25:00|597.14|584.34|596.77|583.97|597.3|584.5|596.68|583.88|319
1681932600000|2023-04-19 19:30:00|596.76|583.96|596.72|583.92|597.93|585.13|596.42|583.62|471
1681932900000|2023-04-19 19:35:00|596.74|583.94|596.15|583.35|597.21|584.41|596.05|583.25|504
1681933200000|2023-04-19 19:40:00|596.16|583.36|596.67|583.87|597.24|584.44|595.99|583.19|480
1681933500000|2023-04-19 19:45:00|596.65|583.85|596.17|583.37|596.83|584.03|595.81|583.01|486
1681933800000|2023-04-19 19:50:00|596.21|583.41|596.17|583.37|596.51|583.71|595.64|582.84|514
1681934100000|2023-04-19 19:55:00|596.18|583.38|595.36|582.56|596.35|583.55|594.43|581.63|549
1681934400000|2023-04-19 20:00:00|595.37|582.57|595.49|582.69|597.28|584.48|595.19|582.39|593
1681934700000|2023-04-19 20:05:00|595.48|582.68|597.74|584.94|598.93|586.13|595.41|582.61|706
1681935000000|2023-04-19 20:10:00|597.76|584.96|597.02|584.22|598.4|585.6|596.89|584.09|507
1681935300000|2023-04-19 20:15:00|597.04|584.24|597.21|584.41|597.72|584.92|596.57|583.77|496
1681935600000|2023-04-19 20:20:00|597.16|584.36|595.85|583.05|597.33|584.53|595.67|582.87|425
1681935900000|2023-04-19 20:25:00|595.8|583|595.84|583.04|597.26|584.46|595.25|582.45|469
1681936200000|2023-04-19 20:30:00|595.85|583.05|595.65|582.85|596.51|583.71|595.04|582.24|411
1681936500000|2023-04-19 20:35:00|595.64|582.84|596.31|583.51|596.62|583.82|595.59|582.79|326
1681936800000|2023-04-19 20:40:00|596.38|583.58|596.52|583.72|596.67|583.87|595.76|582.96|330
1681937100000|2023-04-19 20:45:00|596.51|583.71|595.82|583.02|596.52|583.72|595.53|582.73|340
1681937400000|2023-04-19 20:50:00|595.75|582.95|596.1|583.3|596.2|583.4|595.38|582.58|368
1681937700000|2023-04-19 20:55:00|596.11|583.31|595.77|582.97|596.51|583.71|595.66|582.86|391
1681938000000|2023-04-19 21:00:00|595.74|582.94|595.23|582.43|596.8|584|595.23|582.43|275
1681938300000|2023-04-19 21:05:00|595.21|582.41|593.74|580.94|595.23|582.43|592.74|579.94|479
1681938600000|2023-04-19 21:10:00|593.76|580.96|593.22|580.42|593.76|580.96|592.66|579.86|255
1681938900000|2023-04-19 21:15:00|593.23|580.43|590.99|578.19|593.37|580.57|589.64|576.84|454
1681939200000|2023-04-19 21:20:00|590.96|578.16|587.74|574.94|591.48|578.68|584.19|571.39|637
1681939500000|2023-04-19 21:25:00|587.71|574.91|587.11|574.31|587.76|574.96|586.12|573.32|404
1681939800000|2023-04-19 21:30:00|587.07|574.27|588.54|575.74|588.87|576.07|586.52|573.72|654
1681940100000|2023-04-19 21:35:00|588.55|575.75|589.27|576.47|589.53|576.73|588.27|575.47|439
1681940400000|2023-04-19 21:40:00|589.28|576.48|589.63|576.83|589.63|576.83|588.6|575.8|369
1681940700000|2023-04-19 21:45:00|589.64|576.84|592.05|579.25|592.07|579.27|589.59|576.79|433
1681941000000|2023-04-19 21:50:00|592.06|579.26|593.18|580.38|593.28|580.48|592.03|579.23|269
1681941300000|2023-04-19 21:55:00|593.2|580.4|594.28|581.48|594.37|581.57|592.85|580.05|277
1681941600000|2023-04-19 22:00:00|594.23|581.43|593.77|580.97|594.27|581.47|593.47|580.67|382
1681941900000|2023-04-19 22:05:00|593.7|580.9|593.87|581.07|594.02|581.22|593.51|580.71|213
1681942200000|2023-04-19 22:10:00|593.88|581.08|593.93|581.13|594.38|581.58|593.6|580.8|203
1681942500000|2023-04-19 22:15:00|593.85|581.05|593.34|580.54|593.96|581.16|593.25|580.45|262
1681942800000|2023-04-19 22:20:00|593.36|580.56|592.29|579.49|593.48|580.68|592.15|579.35|414
1681943100000|2023-04-19 22:25:00|592.31|579.51|591.93|579.13|592.31|579.51|591.54|578.74|316
1681943400000|2023-04-19 22:30:00|591.94|579.14|592.86|580.06|592.95|580.15|591.75|578.95|498
1681943700000|2023-04-19 22:35:00|592.88|580.08|591.81|579.01|592.93|580.13|591.51|578.71|326
1681944000000|2023-04-19 22:40:00|591.82|579.02|593.03|580.23|593.63|580.83|591.81|579.01|413
1681944300000|2023-04-19 22:45:00|593.08|580.28|592.15|579.35|593.15|580.35|592.05|579.25|365
1681944600000|2023-04-19 22:50:00|592.17|579.37|591.67|578.87|592.17|579.37|591.59|578.79|404
1681944900000|2023-04-19 22:55:00|591.7|578.9|592.46|579.66|592.5|579.7|591.53|578.73|456
1681945200000|2023-04-19 23:00:00|592.5|579.7|590.47|577.67|592.5|579.7|589.94|577.14|651
1681945500000|2023-04-19 23:05:00|590.44|577.64|590.36|577.56|591.19|578.39|590.05|577.25|594
1681945800000|2023-04-19 23:10:00|590.38|577.58|590.14|577.34|590.92|578.12|589.39|576.59|621
1681946100000|2023-04-19 23:15:00|590.16|577.36|590.02|577.22|590.97|578.17|589.97|577.17|469
1681946400000|2023-04-19 23:20:00|590.01|577.21|584.46|571.66|590.03|577.23|581.61|568.81|997
1681946700000|2023-04-19 23:25:00|584.45|571.65|585.36|572.56|586.05|573.25|583.51|570.71|823
1681947000000|2023-04-19 23:30:00|585.32|572.52|586.81|574.01|587.03|574.23|585.29|572.49|698
1681947300000|2023-04-19 23:35:00|586.82|574.02|587.38|574.58|587.69|574.89|585.29|572.49|612
1681947600000|2023-04-19 23:40:00|587.39|574.59|588.39|575.59|588.5|575.7|586.66|573.86|542
1681947900000|2023-04-19 23:45:00|588.42|575.62|589.19|576.39|589.55|576.75|588.37|575.57|572
1681948200000|2023-04-19 23:50:00|589.18|576.38|591.33|578.53|591.4|578.6|588.41|575.61|670
1681948500000|2023-04-19 23:55:00|591.34|578.54|589.85|577.05|591.8|579|589.58|576.78|526
1681948800000|2023-04-20 00:00:00|589.74|576.94|589.86|577.06|590.41|577.61|588.99|576.19|491
1681949100000|2023-04-20 00:05:00|589.85|577.05|589.85|577.05|590.36|577.56|589.3|576.5|461
1681949400000|2023-04-20 00:10:00|589.95|577.15|590.43|577.63|591.19|578.39|589.01|576.21|645
1681949700000|2023-04-20 00:15:00|590.4|577.6|592.5|579.7|592.6|579.8|590.35|577.55|603
1681950000000|2023-04-20 00:20:00|592.52|579.72|592.66|579.86|593.77|580.97|592.31|579.51|534
1681950300000|2023-04-20 00:25:00|592.65|579.85|595.16|582.36|595.48|582.68|592.59|579.79|687
1681950600000|2023-04-20 00:30:00|595.15|582.35|595.44|582.64|595.99|583.19|595.03|582.23|507
1681950900000|2023-04-20 00:35:00|595.43|582.63|596.1|583.3|596.49|583.69|595.34|582.54|645
1681951200000|2023-04-20 00:40:00|596.11|583.31|596.22|583.42|597.09|584.29|595.77|582.97|458
1681951500000|2023-04-20 00:45:00|596.36|583.56|597.01|584.21|597.51|584.71|596.04|583.24|570
1681951800000|2023-04-20 00:50:00|597.05|584.25|596.59|583.79|597.09|584.29|596|583.2|417
1681952100000|2023-04-20 00:55:00|596.58|583.78|596.71|583.91|596.97|584.17|596.33|583.53|365
1681952400000|2023-04-20 01:00:00|596.7|583.9|595.91|583.11|597.85|585.05|595.9|583.1|628
1681952700000|2023-04-20 01:05:00|595.9|583.1|594.32|581.52|595.9|583.1|594.25|581.45|598
1681953000000|2023-04-20 01:10:00|594.25|581.45|595.12|582.32|595.44|582.64|594.19|581.39|568
1681953300000|2023-04-20 01:15:00|595.13|582.33|596.23|583.43|596.25|583.45|594.69|581.89|430
1681953600000|2023-04-20 01:20:00|596.2|583.4|596.19|583.39|596.21|583.41|595.75|582.95|375
1681953900000|2023-04-20 01:25:00|596.18|583.38|595.58|582.78|596.57|583.77|595.04|582.24|334
1681954200000|2023-04-20 01:30:00|595.54|582.74|596.89|584.09|597.34|584.54|595.53|582.73|637
1681954500000|2023-04-20 01:35:00|596.88|584.08|597.37|584.57|597.8|585|596.85|584.05|394
1681954800000|2023-04-20 01:40:00|597.4|584.6|597.54|584.74|597.83|585.03|597.15|584.35|503
1681955100000|2023-04-20 01:45:00|597.52|584.72|596.93|584.13|597.59|584.79|596.91|584.11|391
1681955400000|2023-04-20 01:50:00|596.92|584.12|596.5|583.7|597.3|584.5|596.45|583.65|434
1681955700000|2023-04-20 01:55:00|596.49|583.69|596.4|583.6|596.51|583.71|595.61|582.81|387
1681956000000|2023-04-20 02:00:00|596.39|583.59|596.53|583.73|596.8|584|596.26|583.46|417
1681956300000|2023-04-20 02:05:00|596.51|583.71|595.96|583.16|596.65|583.85|595.95|583.15|362
1681956600000|2023-04-20 02:10:00|595.98|583.18|594.46|581.66|595.99|583.19|594.26|581.46|468
1681956900000|2023-04-20 02:15:00|594.45|581.65|594.12|581.32|594.75|581.95|593.76|580.96|496
1681957200000|2023-04-20 02:20:00|594.13|581.33|594.98|582.18|595.04|582.24|593.78|580.98|394
1681957500000|2023-04-20 02:25:00|595|582.2|596.14|583.34|596.14|583.34|594.82|582.02|405
1681957800000|2023-04-20 02:30:00|596.12|583.32|595|582.2|596.12|583.32|594.81|582.01|406
1681958100000|2023-04-20 02:35:00|595.01|582.21|596.6|583.8|596.65|583.85|594.94|582.14|481
1681958400000|2023-04-20 02:40:00|596.55|583.75|594.12|581.32|596.65|583.85|593.6|580.8|608
1681958700000|2023-04-20 02:45:00|594.13|581.33|592.93|580.13|594.37|581.57|592.56|579.76|752
1681959000000|2023-04-20 02:50:00|592.96|580.16|593.48|580.68|593.65|580.85|592.48|579.68|448
1681959300000|2023-04-20 02:55:00|593.49|580.69|593.45|580.65|593.63|580.83|593.09|580.29|323
1681959600000|2023-04-20 03:00:00|593.44|580.64|593.29|580.49|594.08|581.28|593.09|580.29|631
1681959900000|2023-04-20 03:05:00|593.28|580.48|593.09|580.29|593.4|580.6|590.93|578.13|813
1681960200000|2023-04-20 03:10:00|593.14|580.34|597.5|584.7|597.65|584.85|593.1|580.3|710
1681960500000|2023-04-20 03:15:00|597.55|584.75|597.25|584.45|597.64|584.84|596.65|583.85|581
1681960800000|2023-04-20 03:20:00|597.28|584.48|596.89|584.09|597.81|585.01|596.65|583.85|472
1681961100000|2023-04-20 03:25:00|596.88|584.08|596.34|583.54|596.9|584.1|595.73|582.93|534
1681961400000|2023-04-20 03:30:00|596.36|583.56|596.91|584.11|597.47|584.67|596.23|583.43|533
1681961700000|2023-04-20 03:35:00|596.92|584.12|597.09|584.29|597.65|584.85|596.86|584.06|537
1681962000000|2023-04-20 03:40:00|597.08|584.28|597.22|584.42|597.43|584.63|596.69|583.89|390
1681962300000|2023-04-20 03:45:00|597.2|584.4|597.37|584.57|597.63|584.83|596.93|584.13|415
1681962600000|2023-04-20 03:50:00|597.36|584.56|596.52|583.72|597.4|584.6|596.26|583.46|473
1681962900000|2023-04-20 03:55:00|596.51|583.71|596.86|584.06|597.22|584.42|596.46|583.66|347
1681963200000|2023-04-20 04:00:00|596.85|584.05|597.63|584.83|597.85|585.05|596.39|583.59|548
1681963500000|2023-04-20 04:05:00|597.58|584.78|597.34|584.54|597.68|584.88|597.01|584.21|564
1681963800000|2023-04-20 04:10:00|597.35|584.55|596.7|583.9|597.36|584.56|596.45|583.65|402
1681964100000|2023-04-20 04:15:00|596.69|583.89|596.74|583.94|597.11|584.31|596.35|583.55|389
1681964400000|2023-04-20 04:20:00|596.72|583.92|597.83|585.03|597.88|585.08|596.7|583.9|486
1681964700000|2023-04-20 04:25:00|597.84|585.04|598.05|585.25|598.39|585.59|597.67|584.87|483
1681965000000|2023-04-20 04:30:00|598.07|585.27|597.47|584.67|598.62|585.82|597.43|584.63|391
1681965300000|2023-04-20 04:35:00|597.48|584.68|597.36|584.56|597.83|585.03|597.34|584.54|340
1681965600000|2023-04-20 04:40:00|597.38|584.58|597.48|584.68|597.54|584.74|597.15|584.35|329
1681965900000|2023-04-20 04:45:00|597.49|584.69|598.4|585.6|598.48|585.68|597.48|584.68|274
1681966200000|2023-04-20 04:50:00|598.48|585.68|599.09|586.29|599.51|586.71|598.2|585.4|368
1681966500000|2023-04-20 04:55:00|598.97|586.17|598.53|585.73|598.98|586.18|598.1|585.3|426
1681966800000|2023-04-20 05:00:00|598.5|585.7|600.23|587.43|600.42|587.62|598.5|585.7|439
1681967100000|2023-04-20 05:05:00|600.25|587.45|600.35|587.55|600.42|587.62|599.62|586.82|300
1681967400000|2023-04-20 05:10:00|600.4|587.6|599.15|586.35|600.74|587.94|598.77|585.97|400
1681967700000|2023-04-20 05:15:00|599.11|586.31|598.77|585.97|599.38|586.58|598.53|585.73|320
1681968000000|2023-04-20 05:20:00|598.82|586.02|598.73|585.93|598.92|586.12|598.05|585.25|444
1681968300000|2023-04-20 05:25:00|598.7|585.9|599.81|587.01|600|587.2|598.65|585.85|409
1681968600000|2023-04-20 05:30:00|599.8|587|598.56|585.76|600.52|587.72|598.39|585.59|420
1681968900000|2023-04-20 05:35:00|598.54|585.74|599.37|586.57|599.37|586.57|597.9|585.1|344
1681969200000|2023-04-20 05:40:00|599.3|586.5|598.84|586.04|599.37|586.57|597.98|585.18|371
1681969500000|2023-04-20 05:45:00|598.81|586.01|598.15|585.35|599.13|586.33|597.86|585.06|394
1681969800000|2023-04-20 05:50:00|598.09|585.29|599.29|586.49|599.53|586.73|598.08|585.28|493
1681970100000|2023-04-20 05:55:00|599.15|586.35|600.34|587.54|600.55|587.75|599.15|586.35|461
1681970400000|2023-04-20 06:00:00|600.46|587.66|599.79|586.99|600.87|588.07|599.6|586.8|427
1681970700000|2023-04-20 06:05:00|599.8|587|600.61|587.81|601.6|588.8|599.76|586.96|650
1681971000000|2023-04-20 06:10:00|600.66|587.86|600.65|587.85|600.96|588.16|600.05|587.25|526
1681971300000|2023-04-20 06:15:00|600.61|587.81|601.92|589.12|602.65|589.85|600.58|587.78|684
1681971600000|2023-04-20 06:20:00|601.91|589.11|601.44|588.64|602.05|589.25|601.3|588.5|576
1681971900000|2023-04-20 06:25:00|601.43|588.63|601.15|588.35|601.87|589.07|601.08|588.28|491
1681972200000|2023-04-20 06:30:00|601.14|588.34|600.45|587.65|601.75|588.95|600.2|587.4|531
1681972500000|2023-04-20 06:35:00|600.44|587.64|600.38|587.58|600.57|587.77|599.92|587.12|313
1681972800000|2023-04-20 06:40:00|600.39|587.59|599.98|587.18|600.89|588.09|599.95|587.15|364
1681973100000|2023-04-20 06:45:00|600|587.2|598.43|585.63|600.79|587.99|598.33|585.53|465
1681973400000|2023-04-20 06:50:00|598.48|585.68|598.68|585.88|599.14|586.34|598.35|585.55|425
1681973700000|2023-04-20 06:55:00|598.74|585.94|598.94|586.14|599.75|586.95|598.74|585.94|426
1681974000000|2023-04-20 07:00:00|598.92|586.12|599.61|586.81|599.93|587.13|598.62|585.82|653
1681974300000|2023-04-20 07:05:00|599.59|586.79|598.93|586.13|599.97|587.17|598.43|585.63|550
1681974600000|2023-04-20 07:10:00|598.85|586.05|598.11|585.31|599.01|586.21|598.03|585.23|446
1681974900000|2023-04-20 07:15:00|598.12|585.32|598.64|585.84|599.06|586.26|598.11|585.31|378
1681975200000|2023-04-20 07:20:00|598.65|585.85|597.18|584.38|598.76|585.96|596.97|584.17|341
1681975500000|2023-04-20 07:25:00|597.2|584.4|597.32|584.52|597.44|584.64|596.35|583.55|490
1681975800000|2023-04-20 07:30:00|597.27|584.47|597.4|584.6|597.43|584.63|596.83|584.03|489
1681976100000|2023-04-20 07:35:00|597.39|584.59|597.27|584.47|597.45|584.65|596.56|583.76|403
1681976400000|2023-04-20 07:40:00|597.26|584.46|597.09|584.29|597.68|584.88|596.47|583.67|548
1681976700000|2023-04-20 07:45:00|597.07|584.27|597.43|584.63|597.46|584.66|596.66|583.86|443
1681977000000|2023-04-20 07:50:00|597.45|584.65|596.8|584|597.88|585.08|596.74|583.94|436
1681977300000|2023-04-20 07:55:00|596.79|583.99|595.99|583.19|597.26|584.46|595.98|583.18|383
1681977600000|2023-04-20 08:00:00|596.04|583.24|595.86|583.06|596.14|583.34|595.63|582.83|427
1681977900000|2023-04-20 08:05:00|595.89|583.09|596.54|583.74|596.9|584.1|595.86|583.06|399
1681978200000|2023-04-20 08:10:00|596.52|583.72|598.89|586.09|598.92|586.12|596.52|583.72|489
1681978500000|2023-04-20 08:15:00|598.74|585.94|598|585.2|598.86|586.06|597.94|585.14|314
1681978800000|2023-04-20 08:20:00|597.99|585.19|599.31|586.51|600.18|587.38|597.99|585.19|581
1681979100000|2023-04-20 08:25:00|599.3|586.5|599.06|586.26|599.3|586.5|598.36|585.56|389
1681979400000|2023-04-20 08:30:00|599.08|586.28|598.08|585.28|600.01|587.21|598.08|585.28|501
1681979700000|2023-04-20 08:35:00|598.07|585.27|596.52|583.72|598.09|585.29|596.23|583.43|532
1681980000000|2023-04-20 08:40:00|596.59|583.79|597.49|584.69|597.75|584.95|596.4|583.6|560
1681980300000|2023-04-20 08:45:00|597.48|584.68|597.51|584.71|597.85|585.05|596.87|584.07|376
1681980600000|2023-04-20 08:50:00|597.49|584.69|597.37|584.57|597.82|585.02|597.14|584.34|435
1681980900000|2023-04-20 08:55:00|597.36|584.56|596.64|583.84|597.64|584.84|596.25|583.45|422
1681981200000|2023-04-20 09:00:00|596.63|583.83|598.12|585.32|598.36|585.56|596.55|583.75|501
1681981500000|2023-04-20 09:05:00|598.11|585.31|597.89|585.09|598.24|585.44|597.65|584.85|294
1681981800000|2023-04-20 09:10:00|597.9|585.1|597.57|584.77|598.24|585.44|597.55|584.75|348
1681982100000|2023-04-20 09:15:00|597.6|584.8|598.71|585.91|598.84|586.04|597.06|584.26|363
1681982400000|2023-04-20 09:20:00|598.72|585.92|598.68|585.88|599.11|586.31|598.03|585.23|428
1681982700000|2023-04-20 09:25:00|598.65|585.85|599.24|586.44|599.44|586.64|598.55|585.75|347
1681983000000|2023-04-20 09:30:00|599.23|586.43|599.61|586.81|599.97|587.17|598.73|585.93|434
1681983300000|2023-04-20 09:35:00|599.6|586.8|599.2|586.4|599.78|586.98|599.18|586.38|481
1681983600000|2023-04-20 09:40:00|599.23|586.43|598.62|585.82|599.7|586.9|598.17|585.37|454
1681983900000|2023-04-20 09:45:00|598.63|585.83|599.18|586.38|599.19|586.39|597.9|585.1|279
1681984200000|2023-04-20 09:50:00|599.17|586.37|598.89|586.09|599.54|586.74|598.75|585.95|393
1681984500000|2023-04-20 09:55:00|599.09|586.29|598.85|586.05|599.99|587.19|598.75|585.95|404
1681984800000|2023-04-20 10:00:00|598.93|586.13|599.94|587.14|600.05|587.25|598.72|585.92|350
1681985100000|2023-04-20 10:05:00|599.93|587.13|599.19|586.39|599.97|587.17|599.17|586.37|413
1681985400000|2023-04-20 10:10:00|599.18|586.38|597.99|585.19|599.2|586.4|597.83|585.03|403
1681985700000|2023-04-20 10:15:00|597.96|585.16|597.69|584.89|598.13|585.33|597.08|584.28|398
1681986000000|2023-04-20 10:20:00|597.68|584.88|596.73|583.93|597.76|584.96|596.08|583.28|528
1681986300000|2023-04-20 10:25:00|596.74|583.94|596.69|583.89|597.13|584.33|596.2|583.4|400
1681986600000|2023-04-20 10:30:00|596.72|583.92|596.33|583.53|596.81|584.01|595.78|582.98|397
1681986900000|2023-04-20 10:35:00|596.35|583.55|596.85|584.05|597.04|584.24|596.22|583.42|220
1681987200000|2023-04-20 10:40:00|596.86|584.06|597.49|584.69|597.52|584.72|596.86|584.06|299
1681987500000|2023-04-20 10:45:00|597.5|584.7|596.97|584.17|597.75|584.95|596.69|583.89|419
1681987800000|2023-04-20 10:50:00|596.92|584.12|596.28|583.48|597.64|584.84|596.25|583.45|308
1681988100000|2023-04-20 10:55:00|596.25|583.45|596.3|583.5|597.07|584.27|596.03|583.23|365
1681988400000|2023-04-20 11:00:00|596.15|583.35|595.93|583.13|596.89|584.09|595.9|583.1|348
1681988700000|2023-04-20 11:05:00|595.95|583.15|594.51|581.71|595.95|583.15|594.13|581.33|546
1681989000000|2023-04-20 11:10:00|594.49|581.69|594.48|581.68|594.96|582.16|594.01|581.21|402
1681989300000|2023-04-20 11:15:00|594.47|581.67|593.65|580.85|594.84|582.04|593.35|580.55|571
1681989600000|2023-04-20 11:20:00|593.66|580.86|594.56|581.76|594.87|582.07|593.66|580.86|515
1681989900000|2023-04-20 11:25:00|594.57|581.77|595.12|582.32|595.22|582.42|594.55|581.75|221
1681990200000|2023-04-20 11:30:00|595.11|582.31|594.53|581.73|595.38|582.58|593.88|581.08|348
1681990500000|2023-04-20 11:35:00|594.52|581.72|594.23|581.43|595.2|582.4|593.82|581.02|493
1681990800000|2023-04-20 11:40:00|594.21|581.41|594.81|582.01|594.9|582.1|593.85|581.05|614
1681991100000|2023-04-20 11:45:00|594.82|582.02|594.55|581.75|594.9|582.1|593.62|580.82|617
1681991400000|2023-04-20 11:50:00|594.47|581.67|592.31|579.51|594.61|581.81|592.04|579.24|597
1681991700000|2023-04-20 11:55:00|592.3|579.5|592.31|579.51|593.3|580.5|592.16|579.36|447
1681992000000|2023-04-20 12:00:00|592.3|579.5|594.66|581.86|594.75|581.95|591.37|578.57|677
1681992300000|2023-04-20 12:05:00|594.65|581.85|594.67|581.87|596|583.2|594.43|581.63|558
1681992600000|2023-04-20 12:10:00|594.66|581.86|594.81|582.01|594.89|582.09|592.94|580.14|544
1681992900000|2023-04-20 12:15:00|594.8|582|595.26|582.46|595.42|582.62|592.35|579.55|708
1681993200000|2023-04-20 12:20:00|595.23|582.43|597.3|584.5|597.67|584.87|595.21|582.41|723
1681993500000|2023-04-20 12:25:00|597.29|584.49|596.61|583.81|597.59|584.79|596.45|583.65|663
1681993800000|2023-04-20 12:30:00|596.57|583.77|597.88|585.08|599.02|586.22|596.55|583.75|811
1681994100000|2023-04-20 12:35:00|597.89|585.09|599.19|586.39|599.33|586.53|597.68|584.88|757
1681994400000|2023-04-20 12:40:00|599.18|586.38|597.16|584.36|599.34|586.54|597.16|584.36|595
1681994700000|2023-04-20 12:45:00|597.15|584.35|599.15|586.35|599.25|586.45|597.11|584.31|430
1681995000000|2023-04-20 12:50:00|599.14|586.34|600.48|587.68|601.01|588.21|598.69|585.89|587
1681995300000|2023-04-20 12:55:00|600.44|587.64|599.94|587.14|600.54|587.74|599.72|586.92|490
1681995600000|2023-04-20 13:00:00|599.86|587.06|598.44|585.64|600.1|587.3|598.4|585.6|381
1681995900000|2023-04-20 13:05:00|598.45|585.65|599.29|586.49|599.4|586.6|598.1|585.3|299
1681996200000|2023-04-20 13:10:00|599.27|586.47|600.08|587.28|600.08|587.28|598.77|585.97|388
1681996500000|2023-04-20 13:15:00|600.07|587.27|598.27|585.47|600.1|587.3|597.74|584.94|622
1681996800000|2023-04-20 13:20:00|598.26|585.46|597.79|584.99|598.27|585.47|596.72|583.92|563
1681997100000|2023-04-20 13:25:00|597.75|584.95|596.03|583.23|597.75|584.95|595.89|583.09|619
1681997400000|2023-04-20 13:30:00|596.07|583.27|597.32|584.52|598.56|585.76|595.98|583.18|718
1681997700000|2023-04-20 13:35:00|597.31|584.51|596.93|584.13|598.36|585.56|595.95|583.15|646
1681998000000|2023-04-20 13:40:00|596.9|584.1|595.94|583.14|597.9|585.1|595.71|582.91|703
1681998300000|2023-04-20 13:45:00|596|583.2|596.6|583.8|597.29|584.49|595.69|582.89|669
1681998600000|2023-04-20 13:50:00|596.54|583.74|599|586.2|599.25|586.45|596.46|583.66|524
1681998900000|2023-04-20 13:55:00|598.99|586.19|597.63|584.83|599.15|586.35|597.27|584.47|476
1681999200000|2023-04-20 14:00:00|597.65|584.85|597.16|584.36|598.82|586.02|597.14|584.34|669
1681999500000|2023-04-20 14:05:00|597.15|584.35|597.27|584.47|598.01|585.21|596.55|583.75|596
1681999800000|2023-04-20 14:10:00|597.28|584.48|599.01|586.21|599.39|586.59|597|584.2|660
1682000100000|2023-04-20 14:15:00|598.96|586.16|597.99|585.19|599.13|586.33|597.95|585.15|571
1682000400000|2023-04-20 14:20:00|598.02|585.22|598.04|585.24|598.82|586.02|597.28|584.48|542
1682000700000|2023-04-20 14:25:00|598.05|585.25|596.54|583.74|598.14|585.34|596.46|583.66|486
1682001000000|2023-04-20 14:30:00|596.5|583.7|596.51|583.71|596.7|583.9|595.7|582.9|459
1682001300000|2023-04-20 14:35:00|596.52|583.72|595|582.2|596.84|584.04|594.98|582.18|601
1682001600000|2023-04-20 14:40:00|594.95|582.15|596|583.2|596.04|583.24|594.88|582.08|443
1682001900000|2023-04-20 14:45:00|595.99|583.19|596.59|583.79|596.76|583.96|595.92|583.12|469
1682002200000|2023-04-20 14:50:00|596.61|583.81|596.78|583.98|597.27|584.47|596.3|583.5|341
1682002500000|2023-04-20 14:55:00|596.79|583.99|595.37|582.57|596.81|584.01|595.04|582.24|611
1682002800000|2023-04-20 15:00:00|595.35|582.55|594.18|581.38|595.53|582.73|594.01|581.21|534
1682003100000|2023-04-20 15:05:00|594.2|581.4|594.38|581.58|595|582.2|593.77|580.97|660
1682003400000|2023-04-20 15:10:00|594.42|581.62|594.57|581.77|594.93|582.13|594.23|581.43|573
1682003700000|2023-04-20 15:15:00|594.59|581.79|593.64|580.84|594.74|581.94|593.37|580.57|658
1682004000000|2023-04-20 15:20:00|593.63|580.83|594.87|582.07|594.95|582.15|592.86|580.06|557
1682004300000|2023-04-20 15:25:00|594.74|581.94|593.93|581.13|594.85|582.05|593.6|580.8|394
1682004600000|2023-04-20 15:30:00|593.92|581.12|591.54|578.74|593.96|581.16|591.38|578.58|586
1682004900000|2023-04-20 15:35:00|591.53|578.73|590.86|578.06|591.74|578.94|590.67|577.87|633
1682005200000|2023-04-20 15:40:00|590.85|578.05|589.3|576.5|591.17|578.37|587.56|574.76|710
1682005500000|2023-04-20 15:45:00|589.28|576.48|589.46|576.66|590.16|577.36|587.45|574.65|759
1682005800000|2023-04-20 15:50:00|589.4|576.6|589.64|576.84|590.85|578.05|588.55|575.75|541
1682006100000|2023-04-20 15:55:00|589.68|576.88|586.72|573.92|589.68|576.88|586.57|573.77|718
1682006400000|2023-04-20 16:00:00|586.71|573.91|578.79|565.99|587.2|574.4|574.97|562.17|1032
1682006700000|2023-04-20 16:05:00|578.76|565.96|580.89|568.09|581.6|568.8|577.7|564.9|837
1682007000000|2023-04-20 16:10:00|580.91|568.11|581.4|568.6|581.57|568.77|579.27|566.47|791
1682007300000|2023-04-20 16:15:00|581.43|568.63|582.23|569.43|582.36|569.56|581.02|568.22|741
1682007600000|2023-04-20 16:20:00|582.21|569.41|583.07|570.27|583.64|570.84|581.55|568.75|741
1682007900000|2023-04-20 16:25:00|583.1|570.3|581.91|569.11|583.59|570.79|581.53|568.73|677
1682008200000|2023-04-20 16:30:00|581.92|569.12|582.26|569.46|583.09|570.29|581.59|568.79|640
1682008500000|2023-04-20 16:35:00|582.34|569.54|581.12|568.32|582.5|569.7|580.26|567.46|643
1682008800000|2023-04-20 16:40:00|581.13|568.33|582.02|569.22|582.08|569.28|580.09|567.29|553
1682009100000|2023-04-20 16:45:00|582|569.2|580.07|567.27|583.07|570.27|579.95|567.15|768
1682009400000|2023-04-20 16:50:00|580.1|567.3|578.54|565.74|581.26|568.46|578.21|565.41|714
1682009700000|2023-04-20 16:55:00|578.63|565.83|576.23|563.43|578.77|565.97|576.23|563.43|812
1682010000000|2023-04-20 17:00:00|576.36|563.56|576.61|563.81|577.87|565.07|575.31|562.51|777
1682010300000|2023-04-20 17:05:00|576.73|563.93|573.03|560.23|577.01|564.21|572.88|560.08|907
1682010600000|2023-04-20 17:10:00|573.02|560.22|577.76|564.96|577.76|564.96|572.44|559.64|784
1682010900000|2023-04-20 17:15:00|577.71|564.91|578.43|565.63|578.96|566.16|576.45|563.65|786
1682011200000|2023-04-20 17:20:00|578.39|565.59|579.72|566.92|579.79|566.99|578.14|565.34|765
1682011500000|2023-04-20 17:25:00|579.73|566.93|580.44|567.64|581.3|568.5|579.5|566.7|607
1682011800000|2023-04-20 17:30:00|580.45|567.65|579.81|567.01|581.05|568.25|579.53|566.73|640
1682012100000|2023-04-20 17:35:00|579.79|566.99|579.03|566.23|580.42|567.62|578.61|565.81|592
1682012400000|2023-04-20 17:40:00|579|566.2|578.75|565.95|579.5|566.7|577.61|564.81|653
1682012700000|2023-04-20 17:45:00|578.74|565.94|578.74|565.94|580.02|567.22|577.46|564.66|588
1682013000000|2023-04-20 17:50:00|578.84|566.04|578.72|565.92|579.84|567.04|578.38|565.58|529
1682013300000|2023-04-20 17:55:00|578.77|565.97|577.62|564.82|578.84|566.04|576.91|564.11|577
1682013600000|2023-04-20 18:00:00|577.6|564.8|578.49|565.69|578.62|565.82|576.9|564.1|609
1682013900000|2023-04-20 18:05:00|578.45|565.65|578.66|565.86|578.93|566.13|577.02|564.22|626
1682014200000|2023-04-20 18:10:00|578.68|565.88|580.45|567.65|580.6|567.8|578.65|565.85|612
1682014500000|2023-04-20 18:15:00|580.43|567.63|578.58|565.78|580.67|567.87|578.16|565.36|675
1682014800000|2023-04-20 18:20:00|578.63|565.83|578.14|565.34|578.98|566.18|577.33|564.53|680
1682015100000|2023-04-20 18:25:00|578.19|565.39|576.81|564.01|578.32|565.52|576.68|563.88|699
1682015400000|2023-04-20 18:30:00|576.76|563.96|578.97|566.17|579.16|566.36|576.61|563.81|806
1682015700000|2023-04-20 18:35:00|578.93|566.13|580.34|567.54|580.53|567.73|577.97|565.17|801
1682016000000|2023-04-20 18:40:00|580.38|567.58|581.56|568.76|581.6|568.8|579.5|566.7|811
1682016300000|2023-04-20 18:45:00|581.53|568.73|582.71|569.91|582.82|570.02|581.43|568.63|753
1682016600000|2023-04-20 18:50:00|582.67|569.87|583.77|570.97|584.02|571.22|582.59|569.79|617
1682016900000|2023-04-20 18:55:00|583.81|571.01|583.01|570.21|583.96|571.16|582.72|569.92|713
1682017200000|2023-04-20 19:00:00|582.99|570.19|581.69|568.89|583.25|570.45|581.55|568.75|716
1682017500000|2023-04-20 19:05:00|581.68|568.88|581.55|568.75|583.47|570.67|581.1|568.3|764
1682017800000|2023-04-20 19:10:00|581.58|568.78|580.4|567.6|581.72|568.92|579.58|566.78|806
1682018100000|2023-04-20 19:15:00|580.39|567.59|580.42|567.62|582.08|569.28|579.86|567.06|836
1682018400000|2023-04-20 19:20:00|580.38|567.58|579.47|566.67|581.14|568.34|578.88|566.08|783
1682018700000|2023-04-20 19:25:00|579.46|566.66|580.57|567.77|581.18|568.38|578.86|566.06|844
1682019000000|2023-04-20 19:30:00|580.54|567.74|579.24|566.44|581.05|568.25|578.51|565.71|771
1682019300000|2023-04-20 19:35:00|579.34|566.54|579.57|566.77|580.47|567.67|578.17|565.37|764
1682019600000|2023-04-20 19:40:00|579.55|566.75|580.62|567.82|581.04|568.24|578.96|566.16|715
1682019900000|2023-04-20 19:45:00|580.63|567.83|580.46|567.66|581.25|568.45|580.1|567.3|580
1682020200000|2023-04-20 19:50:00|580.35|567.55|580.4|567.6|581.29|568.49|580.07|567.27|616
1682020500000|2023-04-20 19:55:00|580.39|567.59|580.05|567.25|581.39|568.59|579.55|566.75|651
1682020800000|2023-04-20 20:00:00|580.08|567.28|582.05|569.25|582.31|569.51|579.43|566.63|676
1682021100000|2023-04-20 20:05:00|582|569.2|580.65|567.85|582.05|569.25|580.49|567.69|555
1682021400000|2023-04-20 20:10:00|580.64|567.84|580.96|568.16|581.02|568.22|580.29|567.49|595
1682021700000|2023-04-20 20:15:00|580.95|568.15|581.79|568.99|581.97|569.17|579.71|566.91|611
1682022000000|2023-04-20 20:20:00|581.82|569.02|582.73|569.93|583|570.2|581.25|568.45|539
1682022300000|2023-04-20 20:25:00|582.7|569.9|583.62|570.82|583.65|570.85|582.25|569.45|543
1682022600000|2023-04-20 20:30:00|583.65|570.85|582.93|570.13|584.01|571.21|582.58|569.78|690
1682022900000|2023-04-20 20:35:00|582.9|570.1|582.85|570.05|583.86|571.06|582.73|569.93|585
1682023200000|2023-04-20 20:40:00|582.96|570.16|582.88|570.08|583.19|570.39|582.66|569.86|488
1682023500000|2023-04-20 20:45:00|582.9|570.1|583.19|570.39|583.64|570.84|582.66|569.86|430
1682023800000|2023-04-20 20:50:00|583.26|570.46|583.41|570.61|583.82|571.02|583.05|570.25|429
1682024100000|2023-04-20 20:55:00|583.43|570.63|583.63|570.83|583.93|571.13|583.16|570.36|319
1682024400000|2023-04-20 21:00:00|583.61|570.81|582.78|569.98|583.88|571.08|582.11|569.31|419
1682024700000|2023-04-20 21:05:00|582.71|569.91|581.93|569.13|583.7|570.9|581.93|569.13|341
1682025000000|2023-04-20 21:10:00|581.94|569.14|583.17|570.37|583.17|570.37|581.93|569.13|355
1682025300000|2023-04-20 21:15:00|583.15|570.35|584.15|571.35|584.15|571.35|583.15|570.35|187
1682025600000|2023-04-20 21:20:00|584.14|571.34|583.86|571.06|584.67|571.87|583.74|570.94|231
1682025900000|2023-04-20 21:25:00|583.85|571.05|583.55|570.75|584.08|571.28|583.55|570.75|146
1682026200000|2023-04-20 21:30:00|583.54|570.74|582.97|570.17|583.54|570.74|582.5|569.7|200
1682026500000|2023-04-20 21:35:00|582.96|570.16|582.23|569.43|582.97|570.17|582.15|569.35|129
1682026800000|2023-04-20 21:40:00|582.24|569.44|582.77|569.97|582.77|569.97|582.17|569.37|89
1682027100000|2023-04-20 21:45:00|582.78|569.98|582.61|569.81|582.79|569.99|582.61|569.81|101
1682027400000|2023-04-20 21:50:00|582.6|569.8|583.19|570.39|583.2|570.4|582.47|569.67|112
1682027700000|2023-04-20 21:55:00|583.21|570.41|583.83|571.03|583.96|571.16|582.41|569.61|160
1682028000000|2023-04-20 22:00:00|583.87|571.07|585.74|572.94|585.85|573.05|582.83|570.03|564
1682028300000|2023-04-20 22:05:00|585.75|572.95|586.67|573.87|586.75|573.95|585.46|572.66|501
1682028600000|2023-04-20 22:10:00|586.53|573.73|586.5|573.7|587.01|574.21|586.24|573.44|360
1682028900000|2023-04-20 22:15:00|586.51|573.71|585.59|572.79|586.89|574.09|585.43|572.63|304
1682029200000|2023-04-20 22:20:00|585.57|572.77|585.04|572.24|586.16|573.36|585|572.2|385
1682029500000|2023-04-20 22:25:00|585.05|572.25|584.49|571.69|585.05|572.25|584.49|571.69|316
1682029800000|2023-04-20 22:30:00|584.51|571.71|584.51|571.71|584.73|571.93|583.27|570.47|533
1682030100000|2023-04-20 22:35:00|584.5|571.7|585.28|572.48|585.32|572.52|584.38|571.58|323
1682030400000|2023-04-20 22:40:00|585.27|572.47|584.34|571.54|585.58|572.78|584.34|571.54|347
1682030700000|2023-04-20 22:45:00|584.35|571.55|584.3|571.5|585.09|572.29|583.91|571.11|432
1682031000000|2023-04-20 22:50:00|584.28|571.48|585.01|572.21|585.16|572.36|584.28|571.48|414
1682031300000|2023-04-20 22:55:00|585.02|572.22|584.65|571.85|585.04|572.24|584.18|571.38|492
1682031600000|2023-04-20 23:00:00|584.68|571.88|586.09|573.29|586.36|573.56|584.4|571.6|405
1682031900000|2023-04-20 23:05:00|586.12|573.32|585.9|573.1|586.32|573.52|585.34|572.54|544
1682032200000|2023-04-20 23:10:00|585.93|573.13|585.16|572.36|585.95|573.15|585.03|572.23|429
1682032500000|2023-04-20 23:15:00|585.21|572.41|584.72|571.92|585.32|572.52|584.33|571.53|391
1682032800000|2023-04-20 23:20:00|584.71|571.91|583.83|571.03|584.71|571.91|583.75|570.95|443
1682033100000|2023-04-20 23:25:00|583.84|571.04|584.03|571.23|584.06|571.26|583.2|570.4|411
1682033400000|2023-04-20 23:30:00|583.88|571.08|584.89|572.09|584.99|572.19|583.46|570.66|370
1682033700000|2023-04-20 23:35:00|584.9|572.1|585.25|572.45|585.37|572.57|584.2|571.4|397
1682034000000|2023-04-20 23:40:00|585.32|572.52|584.89|572.09|585.53|572.73|584.77|571.97|325
1682034300000|2023-04-20 23:45:00|584.88|572.08|584.82|572.02|586.2|573.4|583.47|570.67|552
1682034600000|2023-04-20 23:50:00|584.81|572.01|585.27|572.47|585.72|572.92|584.46|571.66|374
1682034900000|2023-04-20 23:55:00|585.25|572.45|584.99|572.19|585.4|572.6|584.4|571.6|400
1682035200000|2023-04-21 00:00:00|585|572.2|586.27|573.47|586.44|573.64|584.7|571.9|557
1682035500000|2023-04-21 00:05:00|586.28|573.48|586|573.2|587.04|574.24|585.56|572.76|497
1682035800000|2023-04-21 00:10:00|585.98|573.18|585.92|573.12|586.46|573.66|585.43|572.63|471
1682036100000|2023-04-21 00:15:00|585.94|573.14|586.68|573.88|587.01|574.21|585.61|572.81|512
1682036400000|2023-04-21 00:20:00|586.71|573.91|585.48|572.68|586.84|574.04|584.91|572.11|513
1682036700000|2023-04-21 00:25:00|585.69|572.89|583.9|571.1|585.74|572.94|583.78|570.98|592
1682037000000|2023-04-21 00:30:00|584.07|571.27|585.03|572.23|585.14|572.34|583.92|571.12|643
1682037300000|2023-04-21 00:35:00|585.09|572.29|588.23|575.43|588.55|575.75|584.33|571.53|678
1682037600000|2023-04-21 00:40:00|588.19|575.39|588.4|575.6|589.25|576.45|587.45|574.65|708
1682037900000|2023-04-21 00:45:00|588.38|575.58|589.74|576.94|590.21|577.41|588.08|575.28|739
1682038200000|2023-04-21 00:50:00|589.63|576.83|588.63|575.83|589.83|577.03|588.43|575.63|619
1682038500000|2023-04-21 00:55:00|588.65|575.85|588.41|575.61|589.11|576.31|588|575.2|568
1682038800000|2023-04-21 01:00:00|588.39|575.59|588.19|575.39|589.57|576.77|587.52|574.72|637
1682039100000|2023-04-21 01:05:00|588.16|575.36|587.45|574.65|589.06|576.26|587.41|574.61|584
1682039400000|2023-04-21 01:10:00|587.43|574.63|588.48|575.68|588.57|575.77|587.43|574.63|569
1682039700000|2023-04-21 01:15:00|588.51|575.71|588.34|575.54|588.76|575.96|587.44|574.64|449
1682040000000|2023-04-21 01:20:00|588.27|575.47|588.45|575.65|589.06|576.26|588.08|575.28|505
1682040300000|2023-04-21 01:25:00|588.4|575.6|588.08|575.28|588.75|575.95|587.89|575.09|413
1682040600000|2023-04-21 01:30:00|588.16|575.36|587.44|574.64|588.99|576.19|587.13|574.33|554
1682040900000|2023-04-21 01:35:00|587.43|574.63|587.35|574.55|587.64|574.84|586.99|574.19|507
1682041200000|2023-04-21 01:40:00|587.42|574.62|586.76|573.96|587.75|574.95|586.4|573.6|467
1682041500000|2023-04-21 01:45:00|586.8|574|586.64|573.84|587.37|574.57|586.39|573.59|525
1682041800000|2023-04-21 01:50:00|586.67|573.87|586.59|573.79|586.82|574.02|586.05|573.25|404
1682042100000|2023-04-21 01:55:00|586.54|573.74|585.97|573.17|586.66|573.86|585.8|573|494
1682042400000|2023-04-21 02:00:00|585.98|573.18|586.24|573.44|586.79|573.99|585.65|572.85|546
1682042700000|2023-04-21 02:05:00|586.21|573.41|586.45|573.65|586.98|574.18|586.08|573.28|380
1682043000000|2023-04-21 02:10:00|586.3|573.5|586.69|573.89|586.7|573.9|585.9|573.1|324
1682043300000|2023-04-21 02:15:00|586.71|573.91|586.16|573.36|586.71|573.91|585.88|573.08|276
1682043600000|2023-04-21 02:20:00|586.19|573.39|585.67|572.87|586.73|573.93|585.5|572.7|404
1682043900000|2023-04-21 02:25:00|585.65|572.85|584.91|572.11|585.68|572.88|584.84|572.04|400
1682044200000|2023-04-21 02:30:00|584.89|572.09|584.73|571.93|585.38|572.58|584.12|571.32|466
1682044500000|2023-04-21 02:35:00|584.72|571.92|585.03|572.23|585.58|572.78|584.52|571.72|408
1682044800000|2023-04-21 02:40:00|585|572.2|585.43|572.63|585.55|572.75|584.5|571.7|322
1682045100000|2023-04-21 02:45:00|585.44|572.64|585.81|573.01|585.96|573.16|584.92|572.12|353
1682045400000|2023-04-21 02:50:00|585.86|573.06|586.21|573.41|586.45|573.65|585.67|572.87|396
1682045700000|2023-04-21 02:55:00|586.24|573.44|587.3|574.5|587.3|574.5|586.1|573.3|374
1682046000000|2023-04-21 03:00:00|587.25|574.45|588.26|575.46|588.26|575.46|587.15|574.35|347
1682046300000|2023-04-21 03:05:00|588.2|575.4|588.15|575.35|588.4|575.6|587.95|575.15|245
1682046600000|2023-04-21 03:10:00|588.24|575.44|588.81|576.01|588.84|576.04|588.05|575.25|269
1682046900000|2023-04-21 03:15:00|588.65|575.85|589.22|576.42|589.46|576.66|588.56|575.76|283
1682047200000|2023-04-21 03:20:00|589.2|576.4|588.5|575.7|589.3|576.5|588.45|575.65|246
1682047500000|2023-04-21 03:25:00|588.56|575.76|588.39|575.59|588.72|575.92|588.25|575.45|249
1682047800000|2023-04-21 03:30:00|588.4|575.6|587.93|575.13|588.51|575.71|587.75|574.95|281
1682048100000|2023-04-21 03:35:00|587.91|575.11|587.87|575.07|588.31|575.51|587.55|574.75|273
1682048400000|2023-04-21 03:40:00|587.88|575.08|587.71|574.91|588.11|575.31|587.54|574.74|265
1682048700000|2023-04-21 03:45:00|587.76|574.96|588.6|575.8|588.69|575.89|587.58|574.78|346
1682049000000|2023-04-21 03:50:00|588.67|575.87|588.7|575.9|589.09|576.29|588.28|575.48|285
1682049300000|2023-04-21 03:55:00|588.71|575.91|589.17|576.37|589.41|576.61|588.68|575.88|326
1682049600000|2023-04-21 04:00:00|589.16|576.36|588.8|576|589.33|576.53|588.63|575.83|431
1682049900000|2023-04-21 04:05:00|588.87|576.07|588.57|575.77|588.94|576.14|588.48|575.68|240
1682050200000|2023-04-21 04:10:00|588.63|575.83|588.49|575.69|588.68|575.88|588.2|575.4|221
1682050500000|2023-04-21 04:15:00|588.51|575.71|588.63|575.83|589.06|576.26|588.1|575.3|315
1682050800000|2023-04-21 04:20:00|588.62|575.82|588.86|576.06|589.19|576.39|588.31|575.51|323
1682051100000|2023-04-21 04:25:00|588.88|576.08|588.89|576.09|589.09|576.29|588.5|575.7|327
1682051400000|2023-04-21 04:30:00|589.02|576.22|587.5|574.7|589.1|576.3|587.5|574.7|382
1682051700000|2023-04-21 04:35:00|587.48|574.68|587.16|574.36|587.66|574.86|586.94|574.14|327
1682052000000|2023-04-21 04:40:00|587.19|574.39|587.12|574.32|587.59|574.79|586.88|574.08|389
1682052300000|2023-04-21 04:45:00|587.11|574.31|587.01|574.21|587.51|574.71|586.83|574.03|323
1682052600000|2023-04-21 04:50:00|587.02|574.22|587.1|574.3|587.34|574.54|586.86|574.06|313
1682052900000|2023-04-21 04:55:00|587|574.2|586.38|573.58|587.22|574.42|586.2|573.4|358
1682053200000|2023-04-21 05:00:00|586.35|573.55|585.35|572.55|586.46|573.66|585.35|572.55|423
1682053500000|2023-04-21 05:05:00|585.34|572.54|585.76|572.96|586.08|573.28|585.34|572.54|401
1682053800000|2023-04-21 05:10:00|585.73|572.93|586.3|573.5|586.38|573.58|585.28|572.48|351
1682054100000|2023-04-21 05:15:00|586.36|573.56|585.75|572.95|586.53|573.73|585.7|572.9|294
1682054400000|2023-04-21 05:20:00|585.73|572.93|585.8|573|586.45|573.65|585.5|572.7|292
1682054700000|2023-04-21 05:25:00|585.9|573.1|585.84|573.04|586.41|573.61|585.54|572.74|358
1682055000000|2023-04-21 05:30:00|585.89|573.09|585.61|572.81|586.15|573.35|585.5|572.7|295
1682055300000|2023-04-21 05:35:00|585.63|572.83|585.7|572.9|585.94|573.14|585.6|572.8|233
1682055600000|2023-04-21 05:40:00|585.73|572.93|585.15|572.35|585.81|573.01|585.07|572.27|262
1682055900000|2023-04-21 05:45:00|585.16|572.36|585.69|572.89|585.89|573.09|584.9|572.1|371
1682056200000|2023-04-21 05:50:00|585.71|572.91|584.9|572.1|585.74|572.94|583.98|571.18|508
1682056500000|2023-04-21 05:55:00|584.97|572.17|583.55|570.75|585|572.2|583.54|570.74|467
1682056800000|2023-04-21 06:00:00|583.66|570.86|584.24|571.44|584.84|572.04|583.41|570.61|470
1682057100000|2023-04-21 06:05:00|584.26|571.46|583.53|570.73|584.27|571.47|583.23|570.43|420
1682057400000|2023-04-21 06:10:00|583.49|570.69|584.2|571.4|584.34|571.54|583.22|570.42|373
1682057700000|2023-04-21 06:15:00|584.28|571.48|585.36|572.56|585.55|572.75|584.19|571.39|384
1682058000000|2023-04-21 06:20:00|585.35|572.55|585.35|572.55|585.4|572.6|584.67|571.87|347
1682058300000|2023-04-21 06:25:00|585.44|572.64|584.96|572.16|585.69|572.89|584.88|572.08|362
1682058600000|2023-04-21 06:30:00|584.95|572.15|583.85|571.05|585.24|572.44|583.3|570.5|575
1682058900000|2023-04-21 06:35:00|583.83|571.03|582.61|569.81|584.21|571.41|582.2|569.4|584
1682059200000|2023-04-21 06:40:00|582.63|569.83|582.38|569.58|583.61|570.81|580.27|567.47|857
1682059500000|2023-04-21 06:45:00|582.42|569.62|581.07|568.27|582.76|569.96|580.58|567.78|737
1682059800000|2023-04-21 06:50:00|581.09|568.29|578.91|566.11|581.15|568.35|577.48|564.68|872
1682060100000|2023-04-21 06:55:00|578.89|566.09|579.13|566.33|579.91|567.11|578.15|565.35|748
1682060400000|2023-04-21 07:00:00|579.2|566.4|580.7|567.9|580.78|567.98|578.45|565.65|608
1682060700000|2023-04-21 07:05:00|580.75|567.95|581.78|568.98|581.92|569.12|580.31|567.51|592
1682061000000|2023-04-21 07:10:00|581.88|569.08|580.65|567.85|581.88|569.08|580.51|567.71|461
1682061300000|2023-04-21 07:15:00|580.6|567.8|579.82|567.02|580.76|567.96|579.81|567.01|383
1682061600000|2023-04-21 07:20:00|579.83|567.03|578.5|565.7|580.7|567.9|578.43|565.63|542
1682061900000|2023-04-21 07:25:00|578.49|565.69|577.8|565|578.8|566|577.56|564.76|466
1682062200000|2023-04-21 07:30:00|577.75|564.95|578.31|565.51|578.35|565.55|577.3|564.5|568
1682062500000|2023-04-21 07:35:00|578.23|565.43|578.69|565.89|578.76|565.96|578.22|565.42|473
1682062800000|2023-04-21 07:40:00|578.65|565.85|578.5|565.7|578.88|566.08|578.15|565.35|393
1682063100000|2023-04-21 07:45:00|578.49|565.69|582.12|569.32|582.12|569.32|578.49|565.69|560
1682063400000|2023-04-21 07:50:00|582.11|569.31|582.75|569.95|583.08|570.28|581.84|569.04|705
1682063700000|2023-04-21 07:55:00|582.76|569.96|583.89|571.09|584.51|571.71|582.75|569.95|559
1682064000000|2023-04-21 08:00:00|583.92|571.12|585.06|572.26|586.76|573.96|583.88|571.08|698
1682064300000|2023-04-21 08:05:00|585.05|572.25|583.32|570.52|585.65|572.85|583.24|570.44|551
1682064600000|2023-04-21 08:10:00|583.34|570.54|582.12|569.32|583.87|571.07|582.11|569.31|561
1682064900000|2023-04-21 08:15:00|582.13|569.33|583.05|570.25|583.7|570.9|582.12|569.32|484
1682065200000|2023-04-21 08:20:00|583.1|570.3|583.51|570.71|583.62|570.82|582.56|569.76|401
1682065500000|2023-04-21 08:25:00|583.61|570.81|582.83|570.03|583.88|571.08|582.21|569.41|432
1682065800000|2023-04-21 08:30:00|582.86|570.06|582.41|569.61|583.92|571.12|582.05|569.25|528
1682066100000|2023-04-21 08:35:00|582.34|569.54|582.12|569.32|582.99|570.19|582.03|569.23|445
1682066400000|2023-04-21 08:40:00|582.11|569.31|582.39|569.59|582.56|569.76|581.26|568.46|499
1682066700000|2023-04-21 08:45:00|582.38|569.58|582.18|569.38|582.74|569.94|581.56|568.76|398
1682067000000|2023-04-21 08:50:00|582.19|569.39|582.35|569.55|582.52|569.72|581.49|568.69|431
1682067300000|2023-04-21 08:55:00|582.33|569.53|582.02|569.22|582.9|570.1|581.96|569.16|294
1682067600000|2023-04-21 09:00:00|582|569.2|581.33|568.53|582.72|569.92|581.32|568.52|545
1682067900000|2023-04-21 09:05:00|581.35|568.55|580.43|567.63|582|569.2|580.31|567.51|427
1682068200000|2023-04-21 09:10:00|580.49|567.69|580.25|567.45|580.75|567.95|579.85|567.05|460
1682068500000|2023-04-21 09:15:00|580.24|567.44|581.11|568.31|581.13|568.33|580.1|567.3|382
1682068800000|2023-04-21 09:20:00|581.13|568.33|581.03|568.23|581.93|569.13|581|568.2|370
1682069100000|2023-04-21 09:25:00|581|568.2|580.05|567.25|581.03|568.23|579.9|567.1|308
1682069400000|2023-04-21 09:30:00|580.03|567.23|580.26|567.46|580.55|567.75|579.69|566.89|481
1682069700000|2023-04-21 09:35:00|580.25|567.45|580.62|567.82|580.69|567.89|580.04|567.24|371
1682070000000|2023-04-21 09:40:00|580.64|567.84|581.25|568.45|581.59|568.79|580.6|567.8|280
1682070300000|2023-04-21 09:45:00|581.24|568.44|581.14|568.34|581.74|568.94|580.99|568.19|283
1682070600000|2023-04-21 09:50:00|581.15|568.35|580.89|568.09|581.35|568.55|580.76|567.96|340
1682070900000|2023-04-21 09:55:00|580.87|568.07|580.29|567.49|580.87|568.07|580.11|567.31|315
1682071200000|2023-04-21 10:00:00|580.28|567.48|579.51|566.71|580.48|567.68|579.49|566.69|275
1682071500000|2023-04-21 10:05:00|579.5|566.7|580.26|567.46|580.3|567.5|579.48|566.68|269
1682071800000|2023-04-21 10:10:00|580.27|567.47|580.24|567.44|580.27|567.47|579.35|566.55|240
1682072100000|2023-04-21 10:15:00|580.25|567.45|580.83|568.03|580.93|568.13|579.93|567.13|350
1682072400000|2023-04-21 10:20:00|580.84|568.04|580.92|568.12|581.29|568.49|580.7|567.9|319
1682072700000|2023-04-21 10:25:00|580.95|568.15|580.43|567.63|581.03|568.23|580.43|567.63|213
1682073000000|2023-04-21 10:30:00|580.42|567.62|579.07|566.27|580.79|567.99|578.89|566.09|345
1682073300000|2023-04-21 10:35:00|579.04|566.24|577.86|565.06|579.18|566.38|577.71|564.91|562
1682073600000|2023-04-21 10:40:00|577.91|565.11|578.46|565.66|578.9|566.1|577.43|564.63|461
1682073900000|2023-04-21 10:45:00|578.48|565.68|578.54|565.74|578.9|566.1|577.83|565.03|342
1682074200000|2023-04-21 10:50:00|578.46|565.66|577.56|564.76|578.47|565.67|577.22|564.42|427
1682074500000|2023-04-21 10:55:00|577.52|564.72|577.08|564.28|577.59|564.79|576.38|563.58|467
1682074800000|2023-04-21 11:00:00|577.05|564.25|575.78|562.98|577.05|564.25|575.53|562.73|325
1682075100000|2023-04-21 11:05:00|575.82|563.02|575.11|562.31|575.89|563.09|574.4|561.6|584
1682075400000|2023-04-21 11:10:00|575|562.2|574.46|561.66|575.13|562.33|574.03|561.23|632
1682075700000|2023-04-21 11:15:00|574.5|561.7|575.97|563.17|576.27|563.47|573.95|561.15|541
1682076000000|2023-04-21 11:20:00|575.96|563.16|576.35|563.55|576.46|563.66|574|561.2|611
1682076300000|2023-04-21 11:25:00|576.31|563.51|576.83|564.03|576.95|564.15|576.24|563.44|444
1682076600000|2023-04-21 11:30:00|576.82|564.02|577.14|564.34|577.51|564.71|575.96|563.16|517
1682076900000|2023-04-21 11:35:00|577.12|564.32|576.76|563.96|577.32|564.52|576.62|563.82|371
1682077200000|2023-04-21 11:40:00|576.75|563.95|575.57|562.77|576.8|564|575.5|562.7|534
1682077500000|2023-04-21 11:45:00|575.55|562.75|575.73|562.93|575.94|563.14|574.95|562.15|596
1682077800000|2023-04-21 11:50:00|575.72|562.92|576.98|564.18|577.6|564.8|575.57|562.77|460
1682078100000|2023-04-21 11:55:00|576.99|564.19|576.75|563.95|577.53|564.73|576.63|563.83|337
1682078400000|2023-04-21 12:00:00|576.68|563.88|575.61|562.81|577.02|564.22|575.37|562.57|460
1682078700000|2023-04-21 12:05:00|575.57|562.77|574.97|562.17|575.94|563.14|570.17|557.37|822
1682079000000|2023-04-21 12:10:00|575.02|562.22|575.76|562.96|575.93|563.13|573.72|560.92|649
1682079300000|2023-04-21 12:15:00|575.74|562.94|575.84|563.04|577.23|564.43|574.97|562.17|590
1682079600000|2023-04-21 12:20:00|575.85|563.05|576.5|563.7|577.75|564.95|575.46|562.66|521
1682079900000|2023-04-21 12:25:00|576.49|563.69|577.73|564.93|578.35|565.55|576.14|563.34|393
1682080200000|2023-04-21 12:30:00|577.74|564.94|577.61|564.81|578.2|565.4|577.17|564.37|313
1682080500000|2023-04-21 12:35:00|577.62|564.82|577.12|564.32|578.18|565.38|576.99|564.19|299
1682080800000|2023-04-21 12:40:00|577.17|564.37|577.35|564.55|577.56|564.76|576.91|564.11|266
1682081100000|2023-04-21 12:45:00|577.39|564.59|577.31|564.51|578.23|565.43|576.42|563.62|487
1682081400000|2023-04-21 12:50:00|577.26|564.46|578.4|565.6|578.65|565.85|577.26|564.46|363
1682081700000|2023-04-21 12:55:00|578.34|565.54|579.3|566.5|579.36|566.56|578.32|565.52|430
1682082000000|2023-04-21 13:00:00|579.21|566.41|578.75|565.95|579.55|566.75|578.7|565.9|295
1682082300000|2023-04-21 13:05:00|578.72|565.92|578.5|565.7|578.95|566.15|578.12|565.32|136
1682082600000|2023-04-21 13:10:00|578.54|565.74|578.39|565.59|579.76|566.96|578.39|565.59|283
1682082900000|2023-04-21 13:15:00|578.32|565.52|577.63|564.83|578.98|566.18|577.3|564.5|272
1682083200000|2023-04-21 13:20:00|577.42|564.62|577.77|564.97|577.89|565.09|576.92|564.12|306
1682083500000|2023-04-21 13:25:00|577.79|564.99|577.67|564.87|578.52|565.72|577.62|564.82|340
1682083800000|2023-04-21 13:30:00|577.64|564.84|579.44|566.64|579.82|567.02|577.5|564.7|592
1682084100000|2023-04-21 13:35:00|579.43|566.63|579.68|566.88|580.1|567.3|579.2|566.4|461
1682084400000|2023-04-21 13:40:00|579.69|566.89|580.29|567.49|581.19|568.39|579.63|566.83|549
1682084700000|2023-04-21 13:45:00|580.32|567.52|580.44|567.64|580.95|568.15|579.28|566.48|481
1682085000000|2023-04-21 13:50:00|580.42|567.62|578.46|565.66|580.42|567.62|577.31|564.51|615
1682085300000|2023-04-21 13:55:00|578.65|565.85|577.16|564.36|578.88|566.08|576.96|564.16|576
1682085600000|2023-04-21 14:00:00|577.2|564.4|577.11|564.31|577.32|564.52|575.83|563.03|551
1682085900000|2023-04-21 14:05:00|577.1|564.3|578.37|565.57|578.7|565.9|577.1|564.3|517
1682086200000|2023-04-21 14:10:00|578.33|565.53|578.95|566.15|579.1|566.3|577.9|565.1|528
1682086500000|2023-04-21 14:15:00|578.94|566.14|579.3|566.5|580.13|567.33|577.04|564.24|674
1682086800000|2023-04-21 14:20:00|579.31|566.51|580.01|567.21|580.81|568.01|579.26|566.46|582
1682087100000|2023-04-21 14:25:00|580.02|567.22|581.34|568.54|581.5|568.7|579.95|567.15|561
1682087400000|2023-04-21 14:30:00|581.49|568.69|580.53|567.73|581.79|568.99|580.35|567.55|547
1682087700000|2023-04-21 14:35:00|580.68|567.88|579.59|566.79|580.85|568.05|579.4|566.6|594
1682088000000|2023-04-21 14:40:00|579.56|566.76|578.41|565.61|580.02|567.22|578.29|565.49|483
1682088300000|2023-04-21 14:45:00|578.3|565.5|579.08|566.28|579.1|566.3|577.77|564.97|622
1682088600000|2023-04-21 14:50:00|579.07|566.27|579.88|567.08|580.15|567.35|578.84|566.04|454
1682088900000|2023-04-21 14:55:00|579.85|567.05|579.44|566.64|580.57|567.77|578.96|566.16|535
1682089200000|2023-04-21 15:00:00|579.45|566.65|580.27|567.47|580.64|567.84|579.16|566.36|468
1682089500000|2023-04-21 15:05:00|580.24|567.44|578.65|565.85|580.4|567.6|578.39|565.59|459
1682089800000|2023-04-21 15:10:00|578.68|565.88|578.48|565.68|579.57|566.77|578.48|565.68|331
1682090100000|2023-04-21 15:15:00|578.5|565.7|578.36|565.56|580.08|567.28|578.2|565.4|620
1682090400000|2023-04-21 15:20:00|578.37|565.57|579.2|566.4|579.72|566.92|578.2|565.4|475
1682090700000|2023-04-21 15:25:00|579.22|566.42|579.86|567.06|580.49|567.69|578.77|565.97|565
1682091000000|2023-04-21 15:30:00|579.87|567.07|581.07|568.27|581.12|568.32|579.32|566.52|482
1682091300000|2023-04-21 15:35:00|581.13|568.33|579.46|566.66|581.4|568.6|579.2|566.4|616
1682091600000|2023-04-21 15:40:00|579.57|566.77|579.94|567.14|580.93|568.13|579.28|566.48|488
1682091900000|2023-04-21 15:45:00|579.89|567.09|577.54|564.74|580.49|567.69|577.54|564.74|573
1682092200000|2023-04-21 15:50:00|577.71|564.91|578.08|565.28|578.59|565.79|577.33|564.53|649
1682092500000|2023-04-21 15:55:00|578.11|565.31|577.89|565.09|579.21|566.41|577.6|564.8|495
1682092800000|2023-04-21 16:00:00|577.91|565.11|578.53|565.73|578.8|566|577.77|564.97|425
1682093100000|2023-04-21 16:05:00|578.56|565.76|577.22|564.42|579.23|566.43|576.95|564.15|553
1682093400000|2023-04-21 16:10:00|577.2|564.4|577.75|564.95|577.8|565|576.05|563.25|678
1682093700000|2023-04-21 16:15:00|577.69|564.89|578.68|565.88|579.2|566.4|576.66|563.86|627
1682094000000|2023-04-21 16:20:00|578.76|565.96|577.03|564.23|579.03|566.23|576.82|564.02|507
1682094300000|2023-04-21 16:25:00|577.05|564.25|574.77|561.97|577.23|564.43|574.77|561.97|723
1682094600000|2023-04-21 16:30:00|574.68|561.88|573.89|561.09|575.38|562.58|573.57|560.77|701
1682094900000|2023-04-21 16:35:00|573.9|561.1|574.82|562.02|574.91|562.11|573.48|560.68|557
1682095200000|2023-04-21 16:40:00|574.84|562.04|576.29|563.49|576.31|563.51|573.8|561|595
1682095500000|2023-04-21 16:45:00|576.3|563.5|576.24|563.44|577.16|564.36|575.82|563.02|447
1682095800000|2023-04-21 16:50:00|576.13|563.33|574.49|561.69|576.13|563.33|574.28|561.48|531
1682096100000|2023-04-21 16:55:00|574.5|561.7|574.27|561.47|574.96|562.16|574.14|561.34|456
1682096400000|2023-04-21 17:00:00|574.26|561.46|572.64|559.84|574.61|561.81|572.3|559.5|369
1682096700000|2023-04-21 17:05:00|572.58|559.78|572.67|559.87|573.34|560.54|572.3|559.5|265
1682097000000|2023-04-21 17:10:00|572.7|559.9|573.36|560.56|573.75|560.95|572.5|559.7|311
1682097300000|2023-04-21 17:15:00|573.28|560.48|572.58|559.78|573.32|560.52|569.04|556.24|792
1682097600000|2023-04-21 17:20:00|572.71|559.91|569.06|556.26|572.71|559.91|569.04|556.24|790
1682097900000|2023-04-21 17:25:00|569.09|556.29|569.27|556.47|569.58|556.78|566.84|554.04|892
1682098200000|2023-04-21 17:30:00|569.26|556.46|568.68|555.88|569.42|556.62|567.78|554.98|798
1682098500000|2023-04-21 17:35:00|568.61|555.81|568.34|555.54|569.25|556.45|565.95|553.15|763
1682098800000|2023-04-21 17:40:00|568.36|555.56|569.3|556.5|569.83|557.03|567.57|554.77|722
1682099100000|2023-04-21 17:45:00|569.32|556.52|571.39|558.59|571.51|558.71|569.03|556.23|576
1682099400000|2023-04-21 17:50:00|571.3|558.5|570.74|557.94|571.56|558.76|570.56|557.76|454
1682099700000|2023-04-21 17:55:00|570.78|557.98|569.36|556.56|571.03|558.23|568.84|556.04|494
1682100000000|2023-04-21 18:00:00|569.39|556.59|568.81|556.01|569.73|556.93|568.41|555.61|525
1682100300000|2023-04-21 18:05:00|568.79|555.99|568.38|555.58|569.14|556.34|568.3|555.5|485
1682100600000|2023-04-21 18:10:00|568.33|555.53|570.08|557.28|570.24|557.44|568.33|555.53|525
1682100900000|2023-04-21 18:15:00|570.07|557.27|570.09|557.29|570.82|558.02|569.81|557.01|481
1682101200000|2023-04-21 18:20:00|569.99|557.19|568.78|555.98|570.07|557.27|568.73|555.93|401
1682101500000|2023-04-21 18:25:00|568.81|556.01|569.51|556.71|569.74|556.94|568.76|555.96|351
1682101800000|2023-04-21 18:30:00|569.46|556.66|568.05|555.25|569.51|556.71|567.73|554.93|398
1682102100000|2023-04-21 18:35:00|568.04|555.24|567.48|554.68|568.18|555.38|567.31|554.51|400
1682102400000|2023-04-21 18:40:00|567.5|554.7|566.65|553.85|567.93|555.13|566.45|553.65|454
1682102700000|2023-04-21 18:45:00|566.64|553.84|566.63|553.83|567.3|554.5|565.82|553.02|512
1682103000000|2023-04-21 18:50:00|566.68|553.88|566.58|553.78|567.69|554.89|566.09|553.29|499
1682103300000|2023-04-21 18:55:00|566.56|553.76|566.79|553.99|567.3|554.5|566.41|553.61|446
1682103600000|2023-04-21 19:00:00|566.81|554.01|563.86|551.06|566.96|554.16|563.21|550.41|790
1682103900000|2023-04-21 19:05:00|563.85|551.05|553.68|540.88|563.85|551.05|551.95|539.15|1019
1682104200000|2023-04-21 19:10:00|553.7|540.9|552.18|539.38|555.75|542.95|551.51|538.71|890
1682104500000|2023-04-21 19:15:00|552.09|539.29|553.51|540.71|555.62|542.82|551.57|538.77|833
1682104800000|2023-04-21 19:20:00|553.47|540.67|557.54|544.74|557.65|544.85|553.47|540.67|838
1682105100000|2023-04-21 19:25:00|557.59|544.79|555.47|542.67|557.59|544.79|554.4|541.6|884
1682105400000|2023-04-21 19:30:00|555.48|542.68|555.55|542.75|555.95|543.15|554.12|541.32|884
1682105700000|2023-04-21 19:35:00|555.72|542.92|556.77|543.97|557.02|544.22|554.9|542.1|895
1682106000000|2023-04-21 19:40:00|556.78|543.98|556.65|543.85|558.44|545.64|556.21|543.41|874
1682106300000|2023-04-21 19:45:00|556.66|543.86|555.2|542.4|556.92|544.12|554.68|541.88|782
1682106600000|2023-04-21 19:50:00|555.28|542.48|553.38|540.58|555.45|542.65|552.86|540.06|792
1682106900000|2023-04-21 19:55:00|553.42|540.62|552.89|540.09|555.11|542.31|552.81|540.01|825
1682107200000|2023-04-21 20:00:00|552.9|540.1|549.19|536.39|553.9|541.1|549.19|536.39|808
1682107500000|2023-04-21 20:05:00|549.23|536.43|553.12|540.32|553.43|540.63|547.73|534.93|944
1682107800000|2023-04-21 20:10:00|553.39|540.59|552.81|540.01|554.29|541.49|552.16|539.36|706
1682108100000|2023-04-21 20:15:00|552.91|540.11|553.45|540.65|554.45|541.65|552.78|539.98|575
1682108400000|2023-04-21 20:20:00|553.47|540.67|553.87|541.07|554.15|541.35|552.88|540.08|478
1682108700000|2023-04-21 20:25:00|553.86|541.06|552.97|540.17|554.47|541.67|552.97|540.17|490
1682109000000|2023-04-21 20:30:00|553.03|540.23|551.77|538.97|553.48|540.68|551.7|538.9|504
1682109300000|2023-04-21 20:35:00|551.78|538.98|551.71|538.91|552.76|539.96|551.52|538.72|358
1682109600000|2023-04-21 20:40:00|551.7|538.9|550.64|537.84|551.71|538.91|550.25|537.45|463
1682109900000|2023-04-21 20:45:00|550.65|537.85|550.06|537.26|550.78|537.98|549.66|536.86|491
1682110200000|2023-04-21 20:50:00|550.05|537.25|549.91|537.11|551.04|538.24|549.68|536.88|407
1682110500000|2023-04-21 20:55:00|549.87|537.07|549.51|536.71|550|537.2|549.42|536.62|286
1682146800000|2023-04-22 07:00:00|558.56|545.76|558.37|545.57|558.88|546.08|558.29|545.49|180
1682147100000|2023-04-22 07:05:00|558.38|545.58|558.89|546.09|559.03|546.23|558.33|545.53|151
1682147400000|2023-04-22 07:10:00|558.88|546.08|558.25|545.45|558.89|546.09|558.18|545.38|158
1682147700000|2023-04-22 07:15:00|558.24|545.44|558.75|545.95|558.75|545.95|558.21|545.41|122
1682148000000|2023-04-22 07:20:00|558.74|545.94|558.45|545.65|558.82|546.02|558.41|545.61|192
1682148300000|2023-04-22 07:25:00|558.42|545.62|560.06|547.26|560.06|547.26|558.42|545.62|185
1682148600000|2023-04-22 07:30:00|560.08|547.28|559.76|546.96|560.08|547.28|559.75|546.95|114
1682148900000|2023-04-22 07:35:00|559.78|546.98|559.98|547.18|560.16|547.36|559.75|546.95|122
1682149200000|2023-04-22 07:40:00|559.95|547.15|559.79|546.99|560.06|547.26|559.44|546.64|243
1682149500000|2023-04-22 07:45:00|559.78|546.98|559.14|546.34|559.98|547.18|559.12|546.32|376
1682149800000|2023-04-22 07:50:00|559.13|546.33|558.74|545.94|559.45|546.65|558.29|545.49|238
1682150100000|2023-04-22 07:55:00|558.7|545.9|558.96|546.16|559.33|546.53|558.66|545.86|173
1682150400000|2023-04-22 08:00:00|558.94|546.14|558.96|546.16|559.21|546.41|558.6|545.8|217
1682150700000|2023-04-22 08:05:00|559|546.2|558.57|545.77|559.04|546.24|558.53|545.73|126
1682151000000|2023-04-22 08:10:00|558.56|545.76|558.82|546.02|559.06|546.26|558.55|545.75|129
1682151300000|2023-04-22 08:15:00|558.81|546.01|558.91|546.11|558.92|546.12|558.42|545.62|214
1682151600000|2023-04-22 08:20:00|558.92|546.12|559.93|547.13|559.95|547.15|558.9|546.1|215
1682151900000|2023-04-22 08:25:00|559.92|547.12|559.79|546.99|560.61|547.81|559.71|546.91|233
1682152200000|2023-04-22 08:30:00|559.78|546.98|558.42|545.62|560.08|547.28|558.16|545.36|381
1682152500000|2023-04-22 08:35:00|558.43|545.63|558.17|545.37|558.58|545.78|557.83|545.03|201
1682152800000|2023-04-22 08:40:00|557.92|545.12|557.04|544.24|558.76|545.96|556.74|543.94|206
1682153100000|2023-04-22 08:45:00|557.05|544.25|556.02|543.22|557.33|544.53|555.85|543.05|246
1682153400000|2023-04-22 08:50:00|556.01|543.21|555.16|542.36|556.72|543.92|555.01|542.21|218
1682153700000|2023-04-22 08:55:00|555.15|542.35|555.56|542.76|555.58|542.78|554.52|541.72|301
1682154000000|2023-04-22 09:00:00|555.55|542.75|556.21|543.41|556.21|543.41|555.55|542.75|177
1682154300000|2023-04-22 09:05:00|556.23|543.43|555.69|542.89|556.34|543.54|555.69|542.89|112
1682154600000|2023-04-22 09:10:00|555.61|542.81|555.71|542.91|555.85|543.05|555.51|542.71|104
1682154900000|2023-04-22 09:15:00|555.73|542.93|555.72|542.92|555.98|543.18|555.65|542.85|209
1682155200000|2023-04-22 09:20:00|555.71|542.91|555.71|542.91|555.96|543.16|555.7|542.9|142
1682155500000|2023-04-22 09:25:00|555.55|542.75|555.6|542.8|555.6|542.8|555.26|542.46|89
1682155800000|2023-04-22 09:30:00|555.67|542.87|555.91|543.11|555.95|543.15|555.45|542.65|115
1682156100000|2023-04-22 09:35:00|555.9|543.1|555.89|543.09|556.11|543.31|555.58|542.78|125
1682156400000|2023-04-22 09:40:00|555.95|543.15|555.65|542.85|555.95|543.15|555.46|542.66|154
1682156700000|2023-04-22 09:45:00|555.68|542.88|555.58|542.78|555.84|543.04|555.38|542.58|233
1682157000000|2023-04-22 09:50:00|555.57|542.77|555.36|542.56|555.58|542.78|555.31|542.51|107
1682157300000|2023-04-22 09:55:00|555.33|542.53|555.21|542.41|555.51|542.71|555.19|542.39|92
1682157600000|2023-04-22 10:00:00|555.23|542.43|554.94|542.14|555.59|542.79|554.92|542.12|180
1682157900000|2023-04-22 10:05:00|554.92|542.12|554.33|541.53|555.05|542.25|554.3|541.5|216
1682158200000|2023-04-22 10:10:00|554.34|541.54|554.8|542|554.85|542.05|554.31|541.51|175
1682158500000|2023-04-22 10:15:00|554.81|542.01|553.94|541.14|554.87|542.07|553.91|541.11|115
1682158800000|2023-04-22 10:20:00|554.02|541.22|553.25|540.45|554.05|541.25|552.1|539.3|396
1682159100000|2023-04-22 10:25:00|553.27|540.47|553.61|540.81|553.66|540.86|553.16|540.36|179
1682159400000|2023-04-22 10:30:00|553.62|540.82|554.62|541.82|554.62|541.82|553.53|540.73|83
1682159700000|2023-04-22 10:35:00|554.64|541.84|553|540.2|554.64|541.84|552.77|539.97|226
1682160000000|2023-04-22 10:40:00|552.96|540.16|553.44|540.64|554.02|541.22|552.94|540.14|265
1682160300000|2023-04-22 10:45:00|553.42|540.62|553.44|540.64|553.87|541.07|553.42|540.62|184
1682160600000|2023-04-22 10:50:00|553.45|540.65|554.29|541.49|554.29|541.49|553.27|540.47|215
1682160900000|2023-04-22 10:55:00|554.3|541.5|554.84|542.04|555.09|542.29|554.28|541.48|271
1682161200000|2023-04-22 11:00:00|554.81|542.01|554.79|541.99|554.88|542.08|554.73|541.93|106
1682161500000|2023-04-22 11:05:00|554.77|541.97|555.05|542.25|555.06|542.26|554.73|541.93|119
1682161800000|2023-04-22 11:10:00|555.07|542.27|556.08|543.28|556.27|543.47|553.98|541.18|215
1682162100000|2023-04-22 11:15:00|556.05|543.25|555.96|543.16|556.15|543.35|555.96|543.16|136
1682162400000|2023-04-22 11:20:00|556.02|543.22|555.75|542.95|556.02|543.22|555.64|542.84|88
1682162700000|2023-04-22 11:25:00|555.74|542.94|555.74|542.94|555.77|542.97|555.03|542.23|152
1682163000000|2023-04-22 11:30:00|555.75|542.95|554.59|541.79|556.01|543.21|554.48|541.68|238
1682163300000|2023-04-22 11:35:00|554.58|541.78|554.09|541.29|554.8|542|554.09|541.29|164
1682163600000|2023-04-22 11:40:00|554.1|541.3|555.39|542.59|555.46|542.66|554.08|541.28|194
1682163900000|2023-04-22 11:45:00|555.4|542.6|556.58|543.78|556.58|543.78|555.38|542.58|117
1682164200000|2023-04-22 11:50:00|556.57|543.77|556.41|543.61|556.88|544.08|556.31|543.51|219
1682164500000|2023-04-22 11:55:00|556.36|543.56|556.04|543.24|556.47|543.67|556.01|543.21|232
1682164800000|2023-04-22 12:00:00|556.05|543.25|556.07|543.27|556.26|543.46|555.69|542.89|161
1682165100000|2023-04-22 12:05:00|556.06|543.26|556.29|543.49|556.35|543.55|555.9|543.1|169
1682165400000|2023-04-22 12:10:00|556.31|543.51|555.72|542.92|556.48|543.68|555.44|542.64|197
1682165700000|2023-04-22 12:15:00|555.73|542.93|555.87|543.07|555.98|543.18|555.45|542.65|175
1682166000000|2023-04-22 12:20:00|555.88|543.08|555.06|542.26|555.9|543.1|555|542.2|154
1682166300000|2023-04-22 12:25:00|555.07|542.27|555.08|542.28|555.63|542.83|555.07|542.27|181
1682166600000|2023-04-22 12:30:00|555.07|542.27|554.87|542.07|555.59|542.79|554.87|542.07|231
1682166900000|2023-04-22 12:35:00|554.86|542.06|554.79|541.99|555.26|542.46|554.77|541.97|194
1682167200000|2023-04-22 12:40:00|554.76|541.96|555.23|542.43|555.29|542.49|554.76|541.96|155
1682167500000|2023-04-22 12:45:00|555.24|542.44|554.42|541.62|555.32|542.52|554.41|541.61|237
1682167800000|2023-04-22 12:50:00|554.41|541.61|554.8|542|554.95|542.15|554.41|541.61|148
1682168100000|2023-04-22 12:55:00|554.79|541.99|555.59|542.79|555.68|542.88|554.76|541.96|187
1682168400000|2023-04-22 13:00:00|555.68|542.88|555.03|542.23|555.75|542.95|555.02|542.22|186
1682168700000|2023-04-22 13:05:00|555.01|542.21|555.54|542.74|555.64|542.84|555.01|542.21|208
1682169000000|2023-04-22 13:10:00|555.53|542.73|555.69|542.89|555.78|542.98|555.48|542.68|128
1682169300000|2023-04-22 13:15:00|555.71|542.91|554.8|542|555.81|543.01|554.76|541.96|168
1682169600000|2023-04-22 13:20:00|554.79|541.99|553.9|541.1|555.18|542.38|553.9|541.1|243
1682169900000|2023-04-22 13:25:00|553.91|541.11|553.63|540.83|553.95|541.15|553.62|540.82|164
1682170200000|2023-04-22 13:30:00|553.62|540.82|553.39|540.59|553.66|540.86|553.36|540.56|163
1682170500000|2023-04-22 13:35:00|553.37|540.57|551.49|538.69|553.37|540.57|551.22|538.42|233
1682170800000|2023-04-22 13:40:00|551.51|538.71|551.9|539.1|552.86|540.06|551.51|538.71|273
1682171100000|2023-04-22 13:45:00|551.89|539.09|552.24|539.44|552.38|539.58|551.51|538.71|280
1682171400000|2023-04-22 13:50:00|552.23|539.43|551.76|538.96|552.36|539.56|551.32|538.52|219
1682171700000|2023-04-22 13:55:00|551.77|538.97|552.03|539.23|552.05|539.25|551.21|538.41|232
1682172000000|2023-04-22 14:00:00|552.02|539.22|551.99|539.19|552.14|539.34|551.96|539.16|126
1682172300000|2023-04-22 14:05:00|551.98|539.18|551.95|539.15|552.44|539.64|551.88|539.08|188
1682172600000|2023-04-22 14:10:00|551.94|539.14|552.83|540.03|552.88|540.08|551.92|539.12|162
1682172900000|2023-04-22 14:15:00|552.85|540.05|552.65|539.85|553.14|540.34|552.23|539.43|313
1682173200000|2023-04-22 14:20:00|552.66|539.86|554.93|542.13|555.39|542.59|552.66|539.86|568
1682173500000|2023-04-22 14:25:00|554.85|542.05|554.09|541.29|555.68|542.88|553.95|541.15|355
1682173800000|2023-04-22 14:30:00|553.8|541|554.67|541.87|554.8|542|553.6|540.8|372
1682174100000|2023-04-22 14:35:00|554.59|541.79|554.04|541.24|554.89|542.09|553.62|540.82|490
1682174400000|2023-04-22 14:40:00|553.99|541.19|554.95|542.15|555.05|542.25|553.99|541.19|241
1682174700000|2023-04-22 14:45:00|554.93|542.13|556.44|543.64|556.51|543.71|554.75|541.95|355
1682175000000|2023-04-22 14:50:00|556.36|543.56|558.42|545.62|558.83|546.03|556.29|543.49|622
1682175300000|2023-04-22 14:55:00|558.41|545.61|557.91|545.11|559.16|546.36|557.91|545.11|643
1682175600000|2023-04-22 15:00:00|557.9|545.1|558.11|545.31|559.74|546.94|557.9|545.1|722
1682175900000|2023-04-22 15:05:00|558.08|545.28|556.27|543.47|558.23|545.43|556.2|543.4|638
1682176200000|2023-04-22 15:10:00|556.31|543.51|556.61|543.81|557.1|544.3|556.08|543.28|385
1682176500000|2023-04-22 15:15:00|556.6|543.8|557.58|544.78|557.62|544.82|556.57|543.77|338
1682176800000|2023-04-22 15:20:00|557.57|544.77|557.33|544.53|557.89|545.09|557.27|544.47|271
1682177100000|2023-04-22 15:25:00|557.29|544.49|557.79|544.99|558.11|545.31|557.21|544.41|386
1682177400000|2023-04-22 15:30:00|557.8|545|557.83|545.03|558.22|545.42|557.28|544.48|429
1682177700000|2023-04-22 15:35:00|557.77|544.97|557.16|544.36|557.81|545.01|557.05|544.25|344
1682178000000|2023-04-22 15:40:00|557.13|544.33|557.09|544.29|557.39|544.59|556.85|544.05|312
1682178300000|2023-04-22 15:45:00|557.12|544.32|557.16|544.36|557.33|544.53|556.79|543.99|318
1682178600000|2023-04-22 15:50:00|557.1|544.3|557.17|544.37|557.31|544.51|556.98|544.18|248
1682178900000|2023-04-22 15:55:00|557.19|544.39|557.16|544.36|557.46|544.66|556.84|544.04|271
1682179200000|2023-04-22 16:00:00|557.15|544.35|556.96|544.16|557.27|544.47|555.87|543.07|403
1682179500000|2023-04-22 16:05:00|556.93|544.13|557.84|545.04|558.35|545.55|556.85|544.05|471
1682179800000|2023-04-22 16:10:00|557.93|545.13|560.28|547.48|560.51|547.71|557.72|544.92|615
1682180100000|2023-04-22 16:15:00|560.31|547.51|559.39|546.59|560.32|547.52|559.25|546.45|715
1682180400000|2023-04-22 16:20:00|559.38|546.58|558.1|545.3|559.48|546.68|558.05|545.25|522
1682180700000|2023-04-22 16:25:00|558.15|545.35|557.94|545.14|558.87|546.07|557.8|545|419
1682181000000|2023-04-22 16:30:00|557.95|545.15|557.3|544.5|558.01|545.21|556.81|544.01|501
1682181300000|2023-04-22 16:35:00|557.29|544.49|557|544.2|557.78|544.98|556.81|544.01|363
1682181600000|2023-04-22 16:40:00|556.99|544.19|557.54|544.74|557.77|544.97|556.99|544.19|351
1682181900000|2023-04-22 16:45:00|557.52|544.72|556.92|544.12|558.02|545.22|556.64|543.84|384
1682182200000|2023-04-22 16:50:00|556.93|544.13|555.85|543.05|556.93|544.13|555.71|542.91|313
1682182500000|2023-04-22 16:55:00|555.87|543.07|555.24|542.44|555.94|543.14|554.95|542.15|318
1682182800000|2023-04-22 17:00:00|555.1|542.3|555.8|543|555.81|543.01|555.1|542.3|315
1682183100000|2023-04-22 17:05:00|555.73|542.93|556.98|544.18|557.09|544.29|555.71|542.91|338
1682183400000|2023-04-22 17:10:00|556.96|544.16|557.3|544.5|557.68|544.88|556.95|544.15|443
1682183700000|2023-04-22 17:15:00|557.4|544.6|557.9|545.1|557.98|545.18|557.4|544.6|469
1682184000000|2023-04-22 17:20:00|557.97|545.17|558.37|545.57|558.52|545.72|557.77|544.97|469
1682184300000|2023-04-22 17:25:00|558.34|545.54|558.15|545.35|558.63|545.83|558|545.2|405
1682184600000|2023-04-22 17:30:00|558.16|545.36|557.96|545.16|558.74|545.94|557.69|544.89|467
1682184900000|2023-04-22 17:35:00|557.99|545.19|557.81|545.01|558|545.2|557.42|544.62|383
1682185200000|2023-04-22 17:40:00|557.77|544.97|558.39|545.59|558.67|545.87|557.74|544.94|354
1682185500000|2023-04-22 17:45:00|558.49|545.69|557.38|544.58|558.49|545.69|557.31|544.51|300
1682185800000|2023-04-22 17:50:00|557.41|544.61|557.28|544.48|558.05|545.25|557.1|544.3|405
1682186100000|2023-04-22 17:55:00|557.3|544.5|557.44|544.64|557.62|544.82|557.12|544.32|314
1682186400000|2023-04-22 18:00:00|557.46|544.66|557.65|544.85|557.67|544.87|557.31|544.51|152
1682186700000|2023-04-22 18:05:00|557.68|544.88|556.85|544.05|557.7|544.9|556.84|544.04|376
1682187000000|2023-04-22 18:10:00|556.83|544.03|556.71|543.91|557.05|544.25|556.7|543.9|230
1682187300000|2023-04-22 18:15:00|556.67|543.87|555.75|542.95|556.8|544|555.75|542.95|412
1682187600000|2023-04-22 18:20:00|555.72|542.92|555.54|542.74|555.97|543.17|555.54|542.74|298
1682187900000|2023-04-22 18:25:00|555.55|542.75|555.19|542.39|555.59|542.79|555.19|542.39|261
1682188200000|2023-04-22 18:30:00|555.18|542.38|554.59|541.79|555.49|542.69|554.59|541.79|337
1682188500000|2023-04-22 18:35:00|554.62|541.82|553.72|540.92|555.15|542.35|553.6|540.8|339
1682188800000|2023-04-22 18:40:00|553.75|540.95|553.99|541.19|554.14|541.34|553.67|540.87|333
1682189100000|2023-04-22 18:45:00|553.9|541.1|555.13|542.33|555.42|542.62|553.83|541.03|380
1682189400000|2023-04-22 18:50:00|555.12|542.32|555.42|542.62|555.46|542.66|554.83|542.03|258
1682189700000|2023-04-22 18:55:00|555.41|542.61|555.52|542.72|555.86|543.06|555|542.2|314
1682190000000|2023-04-22 19:00:00|555.51|542.71|555.91|543.11|556.06|543.26|555.51|542.71|333
1682190300000|2023-04-22 19:05:00|555.9|543.1|556.53|543.73|556.56|543.76|555.63|542.83|228
1682190600000|2023-04-22 19:10:00|556.52|543.72|557.37|544.57|557.37|544.57|556.39|543.59|291
1682190900000|2023-04-22 19:15:00|557.36|544.56|557.04|544.24|557.38|544.58|556.67|543.87|210
1682191200000|2023-04-22 19:20:00|557.06|544.26|556.36|543.56|557.22|544.42|556.29|543.49|287
1682191500000|2023-04-22 19:25:00|556.31|543.51|556.84|544.04|556.91|544.11|556.16|543.36|311
1682191800000|2023-04-22 19:30:00|556.82|544.02|556.6|543.8|556.97|544.17|556.15|543.35|388
1682192100000|2023-04-22 19:35:00|556.62|543.82|556.8|544|557|544.2|556.48|543.68|238
1682192400000|2023-04-22 19:40:00|556.78|543.98|556.24|543.44|556.79|543.99|556|543.2|292
1682192700000|2023-04-22 19:45:00|556.3|543.5|555.79|542.99|556.34|543.54|555.45|542.65|399
1682193000000|2023-04-22 19:50:00|555.77|542.97|556.1|543.3|556.29|543.49|555.61|542.81|218
1682193300000|2023-04-22 19:55:00|556.06|543.26|554.87|542.07|556.06|543.26|554.76|541.96|314
1682193600000|2023-04-22 20:00:00|554.9|542.1|555.6|542.8|555.71|542.91|554.79|541.99|319
1682193900000|2023-04-22 20:05:00|555.55|542.75|555.58|542.78|555.97|543.17|555.45|542.65|282
1682194200000|2023-04-22 20:10:00|555.56|542.76|556.01|543.21|556.06|543.26|555.29|542.49|260
1682194500000|2023-04-22 20:15:00|556.03|543.23|555.96|543.16|556.23|543.43|555.67|542.87|309
1682194800000|2023-04-22 20:20:00|555.92|543.12|555.68|542.88|556.33|543.53|555.43|542.63|272
1682195100000|2023-04-22 20:25:00|555.7|542.9|556.06|543.26|556.43|543.63|555.69|542.89|259
1682195400000|2023-04-22 20:30:00|556.03|543.23|555.79|542.99|556.08|543.28|555.55|542.75|230
1682195700000|2023-04-22 20:35:00|555.81|543.01|556.02|543.22|556.2|543.4|555.79|542.99|234
1682196000000|2023-04-22 20:40:00|556.04|543.24|556.04|543.24|556.32|543.52|555.91|543.11|174
1682196300000|2023-04-22 20:45:00|556.05|543.25|555.97|543.17|556.25|543.45|555.81|543.01|222
1682196600000|2023-04-22 20:50:00|555.96|543.16|556.2|543.4|556.53|543.73|555.94|543.14|275
1682196900000|2023-04-22 20:55:00|556.21|543.41|555.25|542.45|556.26|543.46|555.15|542.35|257
1682197200000|2023-04-22 21:00:00|555.24|542.44|554.49|541.69|555.24|542.44|554.19|541.39|322
1682197500000|2023-04-22 21:05:00|554.48|541.68|554.99|542.19|555.07|542.27|554.37|541.57|274
1682197800000|2023-04-22 21:10:00|555.01|542.21|554.02|541.22|555.04|542.24|553.75|540.95|250
1682198100000|2023-04-22 21:15:00|554.05|541.25|553.43|540.63|554.08|541.28|553.28|540.48|285
1682198400000|2023-04-22 21:20:00|553.44|540.64|553.53|540.73|553.58|540.78|553.36|540.56|151
1682198700000|2023-04-22 21:25:00|553.52|540.72|553.69|540.89|553.77|540.97|553.52|540.72|190
1682199000000|2023-04-22 21:30:00|553.68|540.88|553.7|540.9|553.7|540.9|553.38|540.58|233
1682199300000|2023-04-22 21:35:00|553.73|540.93|554.21|541.41|554.55|541.75|553.73|540.93|378
1682199600000|2023-04-22 21:40:00|554.19|541.39|554.57|541.77|554.82|542.02|554.17|541.37|229
1682199900000|2023-04-22 21:45:00|554.6|541.8|554.71|541.91|554.81|542.01|554.56|541.76|179
1682200200000|2023-04-22 21:50:00|554.75|541.95|554.64|541.84|554.78|541.98|554.07|541.27|252
1682200500000|2023-04-22 21:55:00|554.7|541.9|555.08|542.28|555.18|542.38|554.6|541.8|195
1682200800000|2023-04-22 22:00:00|555.07|542.27|554.82|542.02|555.41|542.61|554.5|541.7|413
1682201100000|2023-04-22 22:05:00|554.84|542.04|556.26|543.46|556.29|543.49|554.83|542.03|476
1682201400000|2023-04-22 22:10:00|556.04|543.24|556.72|543.92|556.79|543.99|555.85|543.05|371
1682201700000|2023-04-22 22:15:00|556.76|543.96|556.24|543.44|556.87|544.07|556.22|543.42|423
1682202000000|2023-04-22 22:20:00|556.23|543.43|556.01|543.21|556.36|543.56|555.82|543.02|313
1682202300000|2023-04-22 22:25:00|556.03|543.23|556.03|543.23|556.88|544.08|555.78|542.98|347
1682202600000|2023-04-22 22:30:00|556.08|543.28|555.96|543.16|556.33|543.53|555.73|542.93|342
1682202900000|2023-04-22 22:35:00|555.98|543.18|556.01|543.21|556.21|543.41|555.68|542.88|257
1682203200000|2023-04-22 22:40:00|556|543.2|556.16|543.36|556.33|543.53|555.85|543.05|456
1682203500000|2023-04-22 22:45:00|556.12|543.32|555.62|542.82|556.19|543.39|555.62|542.82|269
1682203800000|2023-04-22 22:50:00|555.64|542.84|556.26|543.46|556.42|543.62|555.52|542.72|303
1682204100000|2023-04-22 22:55:00|556.21|543.41|556.07|543.27|556.34|543.54|555.7|542.9|337
1682204400000|2023-04-22 23:00:00|556.05|543.25|557|544.2|557.12|544.32|556.04|543.24|344
1682204700000|2023-04-22 23:05:00|556.99|544.19|557.16|544.36|557.4|544.6|556.92|544.12|308
1682205000000|2023-04-22 23:10:00|557.21|544.41|556.91|544.11|557.28|544.48|556.4|543.6|359
1682205300000|2023-04-22 23:15:00|556.92|544.12|557.07|544.27|557.19|544.39|556.71|543.91|302
1682205600000|2023-04-22 23:20:00|557.06|544.26|556.9|544.1|557.39|544.59|556.83|544.03|267
1682205900000|2023-04-22 23:25:00|556.89|544.09|556.62|543.82|556.89|544.09|556.27|543.47|262
1682206200000|2023-04-22 23:30:00|556.61|543.81|557.05|544.25|557.1|544.3|556.46|543.66|301
1682206500000|2023-04-22 23:35:00|556.96|544.16|556.67|543.87|557.21|544.41|556.49|543.69|283
1682206800000|2023-04-22 23:40:00|556.66|543.86|557.1|544.3|557.33|544.53|556.66|543.86|186
1682207100000|2023-04-22 23:45:00|557.11|544.31|557.22|544.42|557.55|544.75|556.83|544.03|210
1682207400000|2023-04-22 23:50:00|557.2|544.4|556.83|544.03|557.22|544.42|556.65|543.85|246
1682207700000|2023-04-22 23:55:00|556.89|544.09|556.83|544.03|557.05|544.25|556.58|543.78|238
1682208000000|2023-04-23 00:00:00|556.82|544.02|557|544.2|557.12|544.32|556.69|543.89|322
1682208300000|2023-04-23 00:05:00|556.98|544.18|555.58|542.78|556.99|544.19|555.45|542.65|302
1682208600000|2023-04-23 00:10:00|555.66|542.86|554.07|541.27|555.72|542.92|554.05|541.25|390
1682208900000|2023-04-23 00:15:00|554.18|541.38|554.77|541.97|555.28|542.48|553.71|540.91|428
1682209200000|2023-04-23 00:20:00|554.75|541.95|553.99|541.19|554.79|541.99|553.35|540.55|330
1682209500000|2023-04-23 00:25:00|554|541.2|553.85|541.05|554.13|541.33|553.5|540.7|186
1682209800000|2023-04-23 00:30:00|553.83|541.03|546.85|534.05|553.93|541.13|546.85|534.05|601
1682210100000|2023-04-23 00:35:00|546.83|534.03|548.88|536.08|549.82|537.02|546.74|533.94|875
1682210400000|2023-04-23 00:40:00|548.9|536.1|549.4|536.6|549.91|537.11|547.81|535.01|770
1682210700000|2023-04-23 00:45:00|549.37|536.57|551.33|538.53|551.38|538.58|549.16|536.36|496
1682211000000|2023-04-23 00:50:00|551.32|538.52|550.59|537.79|551.33|538.53|550.27|537.47|512
1682211300000|2023-04-23 00:55:00|550.58|537.78|551.21|538.41|551.43|538.63|550.53|537.73|358
1682211600000|2023-04-23 01:00:00|551.23|538.43|552.19|539.39|552.28|539.48|550.86|538.06|388
1682211900000|2023-04-23 01:05:00|552.2|539.4|552.5|539.7|552.61|539.81|551.65|538.85|259
1682212200000|2023-04-23 01:10:00|552.49|539.69|553|540.2|553.05|540.25|552.05|539.25|289
1682212500000|2023-04-23 01:15:00|553.04|540.24|552.16|539.36|553.05|540.25|551.47|538.67|449
1682212800000|2023-04-23 01:20:00|552.19|539.39|551.39|538.59|552.61|539.81|551.37|538.57|346
1682213100000|2023-04-23 01:25:00|551.42|538.62|552.45|539.65|552.53|539.73|551.06|538.26|421
1682213400000|2023-04-23 01:30:00|552.41|539.61|551.62|538.82|552.46|539.66|551.59|538.79|289
1682213700000|2023-04-23 01:35:00|551.65|538.85|551.52|538.72|551.88|539.08|551.41|538.61|286
1682214000000|2023-04-23 01:40:00|551.53|538.73|550.1|537.3|551.6|538.8|549.85|537.05|464
1682214300000|2023-04-23 01:45:00|550.09|537.29|550.73|537.93|550.84|538.04|549.7|536.9|410
1682214600000|2023-04-23 01:50:00|550.69|537.89|551.64|538.84|551.65|538.85|550.15|537.35|380
1682214900000|2023-04-23 01:55:00|551.63|538.83|551.92|539.12|551.95|539.15|551.11|538.31|264
1682215200000|2023-04-23 02:00:00|551.91|539.11|552.34|539.54|552.53|539.73|551.65|538.85|357
1682215500000|2023-04-23 02:05:00|552.33|539.53|552.53|539.73|552.7|539.9|552.03|539.23|197
1682215800000|2023-04-23 02:10:00|552.55|539.75|550.47|537.67|552.55|539.75|550.38|537.58|340
1682216100000|2023-04-23 02:15:00|550.48|537.68|550.95|538.15|551.05|538.25|550.35|537.55|238
1682216400000|2023-04-23 02:20:00|550.96|538.16|551.72|538.92|551.83|539.03|550.25|537.45|341
1682216700000|2023-04-23 02:25:00|551.52|538.72|551.07|538.27|551.77|538.97|551|538.2|335
1682217000000|2023-04-23 02:30:00|551.13|538.33|551.96|539.16|552.27|539.47|550.66|537.86|427
1682217300000|2023-04-23 02:35:00|551.92|539.12|552.25|539.45|552.45|539.65|551.89|539.09|267
1682217600000|2023-04-23 02:40:00|552.3|539.5|552.44|539.64|552.86|540.06|552.25|539.45|242
1682217900000|2023-04-23 02:45:00|552.47|539.67|552.79|539.99|553.12|540.32|552.3|539.5|232
1682218200000|2023-04-23 02:50:00|552.95|540.15|552.28|539.48|553.17|540.37|552.28|539.48|299
1682218500000|2023-04-23 02:55:00|552.44|539.64|552.21|539.41|552.86|540.06|552.16|539.36|255
1682218800000|2023-04-23 03:00:00|552.2|539.4|552.75|539.95|552.95|540.15|552.06|539.26|217
1682219100000|2023-04-23 03:05:00|552.8|540|552.12|539.32|552.8|540|552.1|539.3|161
1682219400000|2023-04-23 03:10:00|552.15|539.35|552.55|539.75|552.64|539.84|552.07|539.27|218
1682219700000|2023-04-23 03:15:00|552.57|539.77|552.58|539.78|552.76|539.96|552.3|539.5|207
1682220000000|2023-04-23 03:20:00|552.56|539.76|553.13|540.33|553.38|540.58|552.52|539.72|372
1682220300000|2023-04-23 03:25:00|553.1|540.3|554.74|541.94|554.85|542.05|553.1|540.3|433
1682220600000|2023-04-23 03:30:00|554.8|542|553.63|540.83|555.06|542.26|553.5|540.7|265
1682220900000|2023-04-23 03:35:00|553.65|540.85|553.7|540.9|554.1|541.3|553.55|540.75|253
1682221200000|2023-04-23 03:40:00|553.85|541.05|553.29|540.49|554.18|541.38|553.16|540.36|253
1682221500000|2023-04-23 03:45:00|553.34|540.54|553.34|540.54|553.86|541.06|553.21|540.41|275
1682221800000|2023-04-23 03:50:00|553.35|540.55|553.79|540.99|553.82|541.02|553.17|540.37|268
1682222100000|2023-04-23 03:55:00|553.78|540.98|554.45|541.65|554.79|541.99|553.78|540.98|271
1682222400000|2023-04-23 04:00:00|554.44|541.64|553.9|541.1|554.51|541.71|553.39|540.59|268
1682222700000|2023-04-23 04:05:00|553.92|541.12|554.05|541.25|554.53|541.73|553.49|540.69|267
1682223000000|2023-04-23 04:10:00|554.03|541.23|554.22|541.42|554.7|541.9|553.99|541.19|242
1682223300000|2023-04-23 04:15:00|554.21|541.41|555.11|542.31|555.13|542.33|554.2|541.4|272
1682223600000|2023-04-23 04:20:00|555.13|542.33|555.17|542.37|555.36|542.56|554.95|542.15|252
1682223900000|2023-04-23 04:25:00|555.18|542.38|554.69|541.89|555.69|542.89|554.65|541.85|342
1682224200000|2023-04-23 04:30:00|554.77|541.97|555.31|542.51|555.73|542.93|554.64|541.84|259
1682224500000|2023-04-23 04:35:00|555.32|542.52|555.42|542.62|555.6|542.8|555.25|542.45|137
1682224800000|2023-04-23 04:40:00|555.34|542.54|556.23|543.43|556.32|543.52|555.14|542.34|268
1682225100000|2023-04-23 04:45:00|556.24|543.44|555.3|542.5|556.24|543.44|555.3|542.5|289
1682225400000|2023-04-23 04:50:00|555.38|542.58|555.62|542.82|555.96|543.16|555.38|542.58|250
1682225700000|2023-04-23 04:55:00|555.59|542.79|555.21|542.41|555.61|542.81|554.84|542.04|220
1682226000000|2023-04-23 05:00:00|555.23|542.43|555.33|542.53|555.92|543.12|555.17|542.37|267
1682226300000|2023-04-23 05:05:00|555.34|542.54|554.98|542.18|555.56|542.76|554.81|542.01|245
1682226600000|2023-04-23 05:10:00|554.97|542.17|555.16|542.36|555.18|542.38|554.78|541.98|166
1682226900000|2023-04-23 05:15:00|555.13|542.33|554.2|541.4|555.15|542.35|554.01|541.21|277
1682227200000|2023-04-23 05:20:00|554.19|541.39|554.4|541.6|554.57|541.77|553.9|541.1|144
1682227500000|2023-04-23 05:25:00|554.49|541.69|555|542.2|555.27|542.47|554.43|541.63|278
1682227800000|2023-04-23 05:30:00|554.96|542.16|555.45|542.65|555.9|543.1|554.92|542.12|334
1682228100000|2023-04-23 05:35:00|555.43|542.63|554.6|541.8|555.7|542.9|554.17|541.37|354
1682228400000|2023-04-23 05:40:00|554.58|541.78|554.58|541.78|555.55|542.75|554.58|541.78|369
1682228700000|2023-04-23 05:45:00|554.59|541.79|555.13|542.33|555.3|542.5|554.3|541.5|302
1682229000000|2023-04-23 05:50:00|555.11|542.31|555.34|542.54|555.6|542.8|555.01|542.21|214
1682229300000|2023-04-23 05:55:00|555.38|542.58|556.61|543.81|556.65|543.85|555.25|542.45|320
1682229600000|2023-04-23 06:00:00|556.6|543.8|556.64|543.84|556.79|543.99|556.14|543.34|262
1682229900000|2023-04-23 06:05:00|556.6|543.8|557.22|544.42|557.22|544.42|556.46|543.66|202
1682230200000|2023-04-23 06:10:00|557.17|544.37|556.62|543.82|557.33|544.53|556.56|543.76|324
1682230500000|2023-04-23 06:15:00|556.61|543.81|556.77|543.97|556.98|544.18|556.46|543.66|213
1682230800000|2023-04-23 06:20:00|556.78|543.98|556.94|544.14|557.03|544.23|556.52|543.72|172
1682231100000|2023-04-23 06:25:00|556.95|544.15|557.1|544.3|557.67|544.87|556.91|544.11|361
1682231400000|2023-04-23 06:30:00|557.11|544.31|557.58|544.78|558.12|545.32|557.11|544.31|332
1682231700000|2023-04-23 06:35:00|557.54|544.74|556.68|543.88|557.58|544.78|556.68|543.88|155
1682232000000|2023-04-23 06:40:00|556.7|543.9|556.92|544.12|557.37|544.57|556.45|543.65|318
1682232300000|2023-04-23 06:45:00|556.93|544.13|556.74|543.94|557.1|544.3|556.24|543.44|365
1682232600000|2023-04-23 06:50:00|556.73|543.93|556.36|543.56|556.78|543.98|555.7|542.9|265
1682232900000|2023-04-23 06:55:00|556.35|543.55|556.3|543.5|556.56|543.76|556.16|543.36|271
1682233200000|2023-04-23 07:00:00|556.34|543.54|556.35|543.55|556.6|543.8|556.16|543.36|188
1682233500000|2023-04-23 07:05:00|556.38|543.58|556.06|543.26|556.66|543.86|556.05|543.25|219
1682233800000|2023-04-23 07:10:00|556.05|543.25|555.41|542.61|556.12|543.32|555.04|542.24|285
1682234100000|2023-04-23 07:15:00|555.4|542.6|556.17|543.37|556.39|543.59|555.32|542.52|303
1682234400000|2023-04-23 07:20:00|556.18|543.38|555.81|543.01|556.27|543.47|555.69|542.89|218
1682234700000|2023-04-23 07:25:00|555.83|543.03|555.87|543.07|556.05|543.25|555.57|542.77|276
1682235000000|2023-04-23 07:30:00|555.89|543.09|558|545.2|558.17|545.37|555.87|543.07|432
1682235300000|2023-04-23 07:35:00|558.05|545.25|558.54|545.74|558.73|545.93|558|545.2|535
1682235600000|2023-04-23 07:40:00|558.53|545.73|557.88|545.08|558.79|545.99|557.84|545.04|484
1682235900000|2023-04-23 07:45:00|557.86|545.06|557.84|545.04|558.23|545.43|557.48|544.68|390
1682236200000|2023-04-23 07:50:00|557.83|545.03|557.88|545.08|558.35|545.55|557.64|544.84|277
1682236500000|2023-04-23 07:55:00|557.91|545.11|558.88|546.08|559.07|546.27|557.85|545.05|267
1682236800000|2023-04-23 08:00:00|558.87|546.07|559|546.2|559.65|546.85|558.81|546.01|373
1682237100000|2023-04-23 08:05:00|558.9|546.1|558.94|546.14|559|546.2|558.27|545.47|314
1682237400000|2023-04-23 08:10:00|558.95|546.15|558.89|546.09|559.52|546.72|558.62|545.82|354
1682237700000|2023-04-23 08:15:00|558.9|546.1|558.35|545.55|558.96|546.16|558.19|545.39|454
1682238000000|2023-04-23 08:20:00|558.37|545.57|557.97|545.17|558.58|545.78|557.8|545|174
1682238300000|2023-04-23 08:25:00|558|545.2|558.17|545.37|558.34|545.54|557.9|545.1|290
1682238600000|2023-04-23 08:30:00|558.21|545.41|559.22|546.42|559.67|546.87|558.06|545.26|313
1682238900000|2023-04-23 08:35:00|559.07|546.27|559.8|547|559.86|547.06|558.46|545.66|417
1682239200000|2023-04-23 08:40:00|559.78|546.98|559.01|546.21|559.89|547.09|558.8|546|505
1682239500000|2023-04-23 08:45:00|559.03|546.23|559.53|546.73|560.02|547.22|558.92|546.12|377
1682239800000|2023-04-23 08:50:00|559.54|546.74|558.98|546.18|559.61|546.81|558.61|545.81|251
1682240100000|2023-04-23 08:55:00|559.04|546.24|558.53|545.73|559.04|546.24|558.43|545.63|209
1682240400000|2023-04-23 09:00:00|558.54|545.74|558.7|545.9|559.19|546.39|558.46|545.66|284
1682240700000|2023-04-23 09:05:00|558.69|545.89|558.2|545.4|558.76|545.96|557.87|545.07|344
1682241000000|2023-04-23 09:10:00|558.26|545.46|558.28|545.48|558.31|545.51|557.97|545.17|199
1682241300000|2023-04-23 09:15:00|558.34|545.54|558.48|545.68|558.65|545.85|557.91|545.11|186
1682241600000|2023-04-23 09:20:00|558.5|545.7|557.87|545.07|558.63|545.83|557.8|545|254
1682241900000|2023-04-23 09:25:00|557.89|545.09|558.02|545.22|558.05|545.25|557.87|545.07|118
1682242200000|2023-04-23 09:30:00|558.03|545.23|557.19|544.39|558.03|545.23|557|544.2|348
1682242500000|2023-04-23 09:35:00|557.22|544.42|557.36|544.56|557.54|544.74|556.99|544.19|241
1682242800000|2023-04-23 09:40:00|557.4|544.6|556.99|544.19|557.89|545.09|556.75|543.95|302
1682243100000|2023-04-23 09:45:00|556.97|544.17|557.32|544.52|557.49|544.69|556.51|543.71|319
1682243400000|2023-04-23 09:50:00|557.33|544.53|557.74|544.94|557.9|545.1|557.06|544.26|258
1682243700000|2023-04-23 09:55:00|557.75|544.95|557.48|544.68|558.06|545.26|557.18|544.38|210
1682244000000|2023-04-23 10:00:00|557.47|544.67|557.55|544.75|557.96|545.16|557.05|544.25|296
1682244300000|2023-04-23 10:05:00|557.52|544.72|557.77|544.97|558.03|545.23|557.39|544.59|247
1682244600000|2023-04-23 10:10:00|557.8|545|557.88|545.08|557.99|545.19|557.75|544.95|118
1682244900000|2023-04-23 10:15:00|557.87|545.07|556.72|543.92|557.87|545.07|556.7|543.9|328
1682245200000|2023-04-23 10:20:00|556.73|543.93|556.82|544.02|557.46|544.66|556.59|543.79|344
1682245500000|2023-04-23 10:25:00|556.79|543.99|556.66|543.86|557.22|544.42|556.38|543.58|411
1682245800000|2023-04-23 10:30:00|556.68|543.88|555.58|542.78|557.1|544.3|555.38|542.58|369
1682246100000|2023-04-23 10:35:00|555.54|542.74|556.79|543.99|556.9|544.1|555.54|542.74|263
1682246400000|2023-04-23 10:40:00|556.7|543.9|557.01|544.21|557.16|544.36|556.7|543.9|191
1682246700000|2023-04-23 10:45:00|557.02|544.22|557.36|544.56|557.8|545|556.76|543.96|343
1682247000000|2023-04-23 10:50:00|557.43|544.63|556.91|544.11|557.61|544.81|556.75|543.95|315
1682247300000|2023-04-23 10:55:00|556.96|544.16|556.41|543.61|557.06|544.26|556.12|543.32|235
1682247600000|2023-04-23 11:00:00|556.42|543.62|556.46|543.66|556.97|544.17|556.28|543.48|312
1682247900000|2023-04-23 11:05:00|556.49|543.69|557.1|544.3|557.17|544.37|556.34|543.54|337
1682248200000|2023-04-23 11:10:00|557.12|544.32|557.06|544.26|557.12|544.32|556.73|543.93|167
1682248500000|2023-04-23 11:15:00|557.05|544.25|556.45|543.65|557.05|544.25|556.36|543.56|268
1682248800000|2023-04-23 11:20:00|556.49|543.69|557.35|544.55|557.39|544.59|556.08|543.28|413
1682249100000|2023-04-23 11:25:00|557.32|544.52|557.12|544.32|557.59|544.79|557.03|544.23|147
1682249400000|2023-04-23 11:30:00|557.13|544.33|557.41|544.61|557.49|544.69|556.8|544|211
1682249700000|2023-04-23 11:35:00|557.39|544.59|557.5|544.7|557.58|544.78|556.97|544.17|145
1682250000000|2023-04-23 11:40:00|557.49|544.69|557.73|544.93|557.98|545.18|557.47|544.67|203
1682250300000|2023-04-23 11:45:00|557.67|544.87|558.07|545.27|558.17|545.37|557.41|544.61|418
1682250600000|2023-04-23 11:50:00|558.03|545.23|558.72|545.92|558.81|546.01|557.99|545.19|400
1682250900000|2023-04-23 11:55:00|558.71|545.91|559.21|546.41|559.32|546.52|558.6|545.8|270
1682251200000|2023-04-23 12:00:00|559.19|546.39|558.16|545.36|559.36|546.56|557.82|545.02|346
1682251500000|2023-04-23 12:05:00|558.18|545.38|558.82|546.02|558.9|546.1|558.12|545.32|405
1682251800000|2023-04-23 12:10:00|558.84|546.04|558.28|545.48|559.06|546.26|558.08|545.28|247
1682252100000|2023-04-23 12:15:00|558.24|545.44|558.15|545.35|558.44|545.64|558.1|545.3|249
1682252400000|2023-04-23 12:20:00|558.34|545.54|559.75|546.95|559.75|546.95|558.09|545.29|339
1682252700000|2023-04-23 12:25:00|559.76|546.96|559.42|546.62|559.78|546.98|559.3|546.5|400
1682253000000|2023-04-23 12:30:00|559.38|546.58|559.76|546.96|560.28|547.48|559.37|546.57|367
1682253300000|2023-04-23 12:35:00|559.77|546.97|558.3|545.5|559.8|547|558|545.2|473
1682253600000|2023-04-23 12:40:00|558.31|545.51|557.61|544.81|558.34|545.54|557.49|544.69|430
1682253900000|2023-04-23 12:45:00|557.55|544.75|557.58|544.78|558.29|545.49|557.3|544.5|373
1682254200000|2023-04-23 12:50:00|557.56|544.76|557.9|545.1|558.03|545.23|557.48|544.68|407
1682254500000|2023-04-23 12:55:00|557.89|545.09|557.27|544.47|558.17|545.37|557.15|544.35|511
1682254800000|2023-04-23 13:00:00|557.26|544.46|556.54|543.74|557.29|544.49|556.52|543.72|415
1682255100000|2023-04-23 13:05:00|556.53|543.73|556.91|544.11|556.97|544.17|556.49|543.69|208
1682255400000|2023-04-23 13:10:00|556.89|544.09|556.43|543.63|557|544.2|556.15|543.35|269
1682255700000|2023-04-23 13:15:00|556.42|543.62|556.55|543.75|556.99|544.19|556.37|543.57|273
1682256000000|2023-04-23 13:20:00|556.51|543.71|556.33|543.53|556.92|544.12|556.33|543.53|241
1682256300000|2023-04-23 13:25:00|556.35|543.55|555.72|542.92|556.53|543.73|555.68|542.88|184
1682256600000|2023-04-23 13:30:00|555.71|542.91|554.23|541.43|555.99|543.19|554.2|541.4|397
1682256900000|2023-04-23 13:35:00|554.25|541.45|554.84|542.04|554.89|542.09|554.23|541.43|283
1682257200000|2023-04-23 13:40:00|554.8|542|556.39|543.59|556.59|543.79|554.8|542|349
1682257500000|2023-04-23 13:45:00|556.5|543.7|555.8|543|556.6|543.8|555.36|542.56|338
1682257800000|2023-04-23 13:50:00|555.77|542.97|555.23|542.43|555.88|543.08|555.14|542.34|294
1682258100000|2023-04-23 13:55:00|555.24|542.44|555.32|542.52|555.49|542.69|554.82|542.02|219
1682258400000|2023-04-23 14:00:00|555.31|542.51|555.46|542.66|555.87|543.07|555.23|542.43|309
1682258700000|2023-04-23 14:05:00|555.48|542.68|554.61|541.81|555.79|542.99|554.47|541.67|248
1682259000000|2023-04-23 14:10:00|554.65|541.85|555.19|542.39|555.62|542.82|554.54|541.74|352
1682259300000|2023-04-23 14:15:00|555.15|542.35|555.19|542.39|555.34|542.54|555.03|542.23|269
1682259600000|2023-04-23 14:20:00|555.1|542.3|555.53|542.73|555.84|543.04|555.08|542.28|214
1682259900000|2023-04-23 14:25:00|555.48|542.68|555.06|542.26|555.7|542.9|554.7|541.9|247
1682260200000|2023-04-23 14:30:00|555.14|542.34|555.25|542.45|555.32|542.52|554.47|541.67|339
1682260500000|2023-04-23 14:35:00|555.22|542.42|555.01|542.21|555.44|542.64|554.46|541.66|317
1682260800000|2023-04-23 14:40:00|555|542.2|554.28|541.48|555.42|542.62|554.25|541.45|338
1682261100000|2023-04-23 14:45:00|554.3|541.5|553.89|541.09|554.71|541.91|552.13|539.33|594
1682261400000|2023-04-23 14:50:00|553.9|541.1|552.16|539.36|553.9|541.1|550.64|537.84|648
1682261700000|2023-04-23 14:55:00|552.15|539.35|551.51|538.71|552.19|539.39|551|538.2|593
1682262000000|2023-04-23 15:00:00|551.5|538.7|549.86|537.06|552.1|539.3|549.72|536.92|680
1682262300000|2023-04-23 15:05:00|549.83|537.03|550.31|537.51|551.4|538.6|549.6|536.8|547
1682262600000|2023-04-23 15:10:00|550.3|537.5|550.19|537.39|551.52|538.72|549.33|536.53|509
1682262900000|2023-04-23 15:15:00|550.13|537.33|546.34|533.54|550.52|537.72|546.01|533.21|692
1682263200000|2023-04-23 15:20:00|546.23|533.43|548.75|535.95|548.87|536.07|546.14|533.34|690
1682263500000|2023-04-23 15:25:00|548.74|535.94|547.84|535.04|549.07|536.27|547.56|534.76|656
1682263800000|2023-04-23 15:30:00|547.83|535.03|548.25|535.45|548.6|535.8|547.6|534.8|575
1682264100000|2023-04-23 15:35:00|548.12|535.32|546.97|534.17|548.13|535.33|546.9|534.1|495
1682264400000|2023-04-23 15:40:00|546.94|534.14|548.17|535.37|548.99|536.19|546.36|533.56|594
1682264700000|2023-04-23 15:45:00|548.18|535.38|548.23|535.43|548.78|535.98|547.38|534.58|534
1682265000000|2023-04-23 15:50:00|548.22|535.42|549.64|536.84|549.67|536.87|548.14|535.34|517
1682265300000|2023-04-23 15:55:00|549.61|536.81|549.68|536.88|550.09|537.29|549.55|536.75|327
1682265600000|2023-04-23 16:00:00|549.67|536.87|548.17|535.37|549.71|536.91|547.72|534.92|450
1682265900000|2023-04-23 16:05:00|548.12|535.32|547.3|534.5|548.16|535.36|547.24|534.44|415
1682266200000|2023-04-23 16:10:00|547.31|534.51|545.89|533.09|547.37|534.57|544.43|531.63|589
1682266500000|2023-04-23 16:15:00|545.95|533.15|547.87|535.07|548.09|535.29|545.89|533.09|693
1682266800000|2023-04-23 16:20:00|547.83|535.03|547.4|534.6|548.27|535.47|546.85|534.05|539
1682267100000|2023-04-23 16:25:00|547.35|534.55|549.67|536.87|549.79|536.99|547.25|534.45|437
1682267400000|2023-04-23 16:30:00|549.58|536.78|549.5|536.7|549.8|537|548.7|535.9|439
1682267700000|2023-04-23 16:35:00|549.46|536.66|552.43|539.63|552.47|539.67|549.03|536.23|610
1682268000000|2023-04-23 16:40:00|552.4|539.6|552.38|539.58|552.53|539.73|551.73|538.93|716
1682268300000|2023-04-23 16:45:00|552.39|539.59|552.49|539.69|552.86|540.06|552.17|539.37|522
1682268600000|2023-04-23 16:50:00|552.48|539.68|551.31|538.51|552.48|539.68|551.2|538.4|432
1682268900000|2023-04-23 16:55:00|551.32|538.52|550.33|537.53|551.34|538.54|550.27|537.47|460
1682269200000|2023-04-23 17:00:00|550.38|537.58|550.27|537.47|550.93|538.13|550.15|537.35|405
1682269500000|2023-04-23 17:05:00|550.43|537.63|550.59|537.79|550.85|538.05|550.33|537.53|347
1682269800000|2023-04-23 17:10:00|550.64|537.84|550.88|538.08|551.27|538.47|550.48|537.68|292
1682270100000|2023-04-23 17:15:00|550.87|538.07|551.06|538.26|551.31|538.51|550.31|537.51|349
1682270400000|2023-04-23 17:20:00|551.08|538.28|550.25|537.45|551.22|538.42|550.14|537.34|397
1682270700000|2023-04-23 17:25:00|550.18|537.38|549.46|536.66|550.45|537.65|549.18|536.38|431
1682271000000|2023-04-23 17:30:00|549.55|536.75|549.23|536.43|549.65|536.85|548.98|536.18|383
1682271300000|2023-04-23 17:35:00|549.22|536.42|549.53|536.73|549.73|536.93|549.19|536.39|222
1682271600000|2023-04-23 17:40:00|549.45|536.65|548.97|536.17|549.76|536.96|548.97|536.17|257
1682271900000|2023-04-23 17:45:00|548.98|536.18|547.76|534.96|549.42|536.62|547.55|534.75|288
1682272200000|2023-04-23 17:50:00|547.77|534.97|547.01|534.21|547.78|534.98|546.97|534.17|330
1682272500000|2023-04-23 17:55:00|546.98|534.18|546.12|533.32|547.01|534.21|546.11|533.31|288
1682272800000|2023-04-23 18:00:00|546.11|533.31|545.13|532.33|546.61|533.81|544.74|531.94|574
1682273100000|2023-04-23 18:05:00|545.2|532.4|546.56|533.76|546.56|533.76|541.7|528.9|847
1682273400000|2023-04-23 18:10:00|546.57|533.77|545.13|532.33|546.57|533.77|544.63|531.83|622
1682273700000|2023-04-23 18:15:00|545.08|532.28|543.86|531.06|545.39|532.59|543.4|530.6|722
1682274000000|2023-04-23 18:20:00|543.85|531.05|544.44|531.64|545.17|532.37|543.47|530.67|666
1682274300000|2023-04-23 18:25:00|544.46|531.66|544.68|531.88|544.76|531.96|544.03|531.23|487
1682274600000|2023-04-23 18:30:00|544.67|531.87|544.27|531.47|545.17|532.37|543.87|531.07|592
1682274900000|2023-04-23 18:35:00|544.25|531.45|544.83|532.03|544.86|532.06|543.65|530.85|504
1682275200000|2023-04-23 18:40:00|544.86|532.06|545.04|532.24|545.36|532.56|544.72|531.92|475
1682275500000|2023-04-23 18:45:00|545.05|532.25|541.15|528.35|545.14|532.34|539.78|526.98|727
1682275800000|2023-04-23 18:50:00|541.19|528.39|540.79|527.99|541.19|528.39|537.83|525.03|916
1682276100000|2023-04-23 18:55:00|540.8|528|541.42|528.62|541.43|528.63|540.56|527.76|602
1682276400000|2023-04-23 19:00:00|541.4|528.6|541.29|528.49|541.63|528.83|539.46|526.66|694
1682276700000|2023-04-23 19:05:00|541.37|528.57|542.32|529.52|542.52|529.72|541.17|528.37|602
1682277000000|2023-04-23 19:10:00|542.33|529.53|541.49|528.69|542.53|529.73|541.25|528.45|544
1682277300000|2023-04-23 19:15:00|541.52|528.72|541.38|528.58|542.37|529.57|541.07|528.27|590
1682277600000|2023-04-23 19:20:00|541.41|528.61|541.64|528.84|542.02|529.22|541.14|528.34|498
1682277900000|2023-04-23 19:25:00|541.62|528.82|542.31|529.51|543.02|530.22|541.41|528.61|392
1682278200000|2023-04-23 19:30:00|542.3|529.5|542.94|530.14|543.1|530.3|542.08|529.28|398
1682278500000|2023-04-23 19:35:00|542.96|530.16|544.55|531.75|544.73|531.93|542.86|530.06|488
1682278800000|2023-04-23 19:40:00|544.53|531.73|544.5|531.7|544.84|532.04|544.24|531.44|358
1682279100000|2023-04-23 19:45:00|544.57|531.77|545.68|531.38|545.7|532.44|544.57|530.84|286
1682279400000|2023-04-23 19:50:00|545.7|531.4|545.1|530.8|546.14|531.84|545.09|530.79|273
1682279700000|2023-04-23 19:55:00|545.11|530.81|544.28|529.98|545.34|531.04|544.24|529.94|130
1682280000000|2023-04-23 20:00:00|544.34|530.04|542.41|528.11|544.37|530.07|542.17|527.87|415
1682280300000|2023-04-23 20:05:00|542.42|528.12|543.74|529.44|543.74|529.44|542.24|527.94|420
1682280600000|2023-04-23 20:10:00|543.73|529.43|544.59|530.29|544.62|530.32|543.37|529.07|194
1682280900000|2023-04-23 20:15:00|544.6|530.3|546.09|531.79|546.14|531.84|544.57|530.27|391
1682281200000|2023-04-23 20:20:00|546.06|531.76|546.42|532.12|546.42|532.12|545.83|531.53|235
1682281500000|2023-04-23 20:25:00|546.41|532.11|546.24|531.94|546.82|532.52|546.16|531.86|245
1682281800000|2023-04-23 20:30:00|546.25|531.95|546.45|532.15|546.79|532.49|545.94|531.64|251
1682282100000|2023-04-23 20:35:00|546.46|532.16|545.66|531.36|546.61|532.31|545.49|531.19|220
1682282400000|2023-04-23 20:40:00|545.67|531.37|545.25|530.95|546.24|531.94|545.02|530.72|257
1682282700000|2023-04-23 20:45:00|545.21|530.91|545.28|530.98|545.89|531.59|544.96|530.66|221
1682283000000|2023-04-23 20:50:00|545.26|530.96|545.47|531.17|546.1|531.8|545.15|530.85|258
1682283300000|2023-04-23 20:55:00|545.46|531.16|545.85|531.55|545.86|531.56|545.26|530.96|127
1682283600000|2023-04-23 21:00:00|545.84|531.54|545.89|531.59|546.29|531.99|545.64|531.34|194
1682283900000|2023-04-23 21:05:00|545.86|531.56|546.2|531.9|546.43|532.13|545.41|531.11|174
1682284200000|2023-04-23 21:10:00|546.16|531.86|545.51|531.21|546.17|531.87|545.5|531.2|150
1682284500000|2023-04-23 21:15:00|545.5|531.2|544.22|529.92|545.5|531.2|544.2|529.9|157
1682284800000|2023-04-23 21:20:00|544.2|529.9|544.12|529.82|544.58|530.28|544.1|529.8|92
1682285100000|2023-04-23 21:25:00|544.14|529.84|544.13|529.83|544.3|530|543.63|529.33|96
1682285400000|2023-04-23 21:30:00|544.12|529.82|543.31|529.01|544.12|529.82|543.25|528.95|131
1682285700000|2023-04-23 21:35:00|543.29|528.99|543.93|529.63|544.3|530|543.14|528.84|127
1682286000000|2023-04-23 21:40:00|543.92|529.62|544.66|530.36|544.81|530.51|543.89|529.59|212
1682286300000|2023-04-23 21:45:00|544.53|530.23|544.27|531.47|544.79|531.68|543.85|530.2|191
1682286600000|2023-04-23 21:50:00|544.15|531.35|545.9|533.1|546.26|533.46|544.1|531.3|378
1682286900000|2023-04-23 21:55:00|545.84|533.04|546.09|533.29|546.4|533.6|545.83|533.03|286
1682287200000|2023-04-23 22:00:00|546.07|533.27|543.74|530.94|546.08|533.28|543.71|530.91|404
1682287500000|2023-04-23 22:05:00|543.75|530.95|543.76|530.96|544.27|531.47|543.28|530.48|410
1682287800000|2023-04-23 22:10:00|543.79|530.99|543.5|530.7|544.15|531.35|543.4|530.6|307
1682288100000|2023-04-23 22:15:00|543.52|530.72|543.72|530.92|543.92|531.12|542.7|529.9|450
1682288400000|2023-04-23 22:20:00|543.73|530.93|544.66|531.86|544.67|531.87|543.7|530.9|339
1682288700000|2023-04-23 22:25:00|544.67|531.87|545.75|532.95|545.84|533.04|544.25|531.45|464
1682289000000|2023-04-23 22:30:00|545.76|532.96|547.43|534.63|547.64|534.84|545.68|532.88|593
1682289300000|2023-04-23 22:35:00|547.41|534.61|548.34|535.54|548.41|535.61|546.94|534.14|370
1682289600000|2023-04-23 22:40:00|548.35|535.55|548.7|535.9|550.04|537.24|548.22|535.42|585
1682289900000|2023-04-23 22:45:00|548.72|535.92|549.44|536.64|549.63|536.83|548.72|535.92|411
1682290200000|2023-04-23 22:50:00|549.37|536.57|549.75|536.95|550.17|537.37|548.95|536.15|471
1682290500000|2023-04-23 22:55:00|549.71|536.91|549.99|537.19|550.22|537.42|549.58|536.78|291
1682290800000|2023-04-23 23:00:00|550|537.2|549.88|537.08|550.34|537.54|549.39|536.59|276
1682291100000|2023-04-23 23:05:00|549.77|536.97|549.56|536.76|549.89|537.09|549.02|536.22|332
1682291400000|2023-04-23 23:10:00|549.59|536.79|549.35|536.55|549.59|536.79|548.88|536.08|197
1682291700000|2023-04-23 23:15:00|549.34|536.54|548.75|535.95|550.14|537.34|548.7|535.9|401
1682292000000|2023-04-23 23:20:00|548.85|536.05|549.61|536.81|549.9|537.1|548.75|535.95|416
1682292300000|2023-04-23 23:25:00|549.59|536.79|548.69|535.89|549.61|536.81|548.6|535.8|384
1682292600000|2023-04-23 23:30:00|548.66|535.86|548.54|535.74|549.25|536.45|548.4|535.6|347
1682292900000|2023-04-23 23:35:00|548.52|535.72|548.64|535.84|549.15|536.35|548.47|535.67|358
1682293200000|2023-04-23 23:40:00|548.61|535.81|548.89|536.09|549.22|536.42|548.61|535.81|360
1682293500000|2023-04-23 23:45:00|548.9|536.1|548.55|535.75|549.25|536.45|548.33|535.53|409
1682293800000|2023-04-23 23:50:00|548.54|535.74|549.45|536.65|549.68|536.88|548.53|535.73|294
1682294100000|2023-04-23 23:55:00|549.48|536.68|549.26|536.46|549.88|537.08|549.08|536.28|284
1682294400000|2023-04-24 00:00:00|549.29|536.49|549.13|536.33|550|537.2|549.13|536.33|509
1682294700000|2023-04-24 00:05:00|549.14|536.34|548.59|535.79|549.48|536.68|548.11|535.31|390
1682295000000|2023-04-24 00:10:00|548.67|535.87|547.86|535.06|548.68|535.88|547.79|534.99|283
1682295300000|2023-04-24 00:15:00|547.82|535.02|547.67|534.87|548.88|536.08|547.67|534.87|343
1682295600000|2023-04-24 00:20:00|547.68|534.88|546.45|533.65|547.82|535.02|546.24|533.44|502
1682295900000|2023-04-24 00:25:00|546.47|533.67|545.42|532.62|546.8|534|545.38|532.58|562
1682296200000|2023-04-24 00:30:00|545.39|532.59|546.09|533.29|546.24|533.44|545.38|532.58|419
1682296500000|2023-04-24 00:35:00|545.95|533.15|545.38|532.58|546.36|533.56|545.17|532.37|404
1682296800000|2023-04-24 00:40:00|545.39|532.59|545.8|533|545.84|533.04|544.71|531.91|443
1682297100000|2023-04-24 00:45:00|545.77|532.97|548.23|535.43|548.26|535.46|545.13|532.33|619
1682297400000|2023-04-24 00:50:00|548.16|535.36|552.77|539.97|552.94|540.14|548.1|535.3|801
1682297700000|2023-04-24 00:55:00|552.72|539.92|553.47|540.67|553.96|541.16|552.28|539.48|844
1682298000000|2023-04-24 01:00:00|553.5|540.7|556.3|543.5|556.6|543.8|553.48|540.68|827
1682298300000|2023-04-24 01:05:00|556.39|543.59|554.64|541.84|556.78|543.98|554.57|541.77|787
1682298600000|2023-04-24 01:10:00|554.63|541.83|555.69|542.89|555.82|543.02|554.37|541.57|730
1682298900000|2023-04-24 01:15:00|555.76|542.96|556.88|544.08|558.24|545.44|555.73|542.93|769
1682299200000|2023-04-24 01:20:00|556.82|544.02|556.03|543.23|557.26|544.46|555.8|543|696
1682299500000|2023-04-24 01:25:00|555.98|543.18|554.32|541.52|556.18|543.38|554.27|541.47|607
1682299800000|2023-04-24 01:30:00|554.26|541.46|553.39|540.59|554.88|542.08|553.29|540.49|678
1682300100000|2023-04-24 01:35:00|553.41|540.61|554.33|541.53|554.37|541.57|552.58|539.78|505
1682300400000|2023-04-24 01:40:00|554.34|541.54|555.64|542.84|555.74|542.94|554.32|541.52|591
1682300700000|2023-04-24 01:45:00|555.65|542.85|556.51|543.71|557.49|544.69|555.25|542.45|662
1682301000000|2023-04-24 01:50:00|556.5|543.7|556.19|543.39|557.12|544.32|556.05|543.25|526
1682301300000|2023-04-24 01:55:00|556.18|543.38|555.05|542.25|556.58|543.78|555|542.2|469
1682301600000|2023-04-24 02:00:00|555.04|542.24|555.07|542.27|555.71|542.91|555|542.2|410
1682301900000|2023-04-24 02:05:00|555.08|542.28|553.89|541.09|555.1|542.3|553.8|541|352
1682302200000|2023-04-24 02:10:00|553.85|541.05|555.26|542.46|555.28|542.48|553.8|541|331
1682302500000|2023-04-24 02:15:00|555.28|542.48|555.04|542.24|555.49|542.69|554.6|541.8|381
1682302800000|2023-04-24 02:20:00|555.09|542.29|554.87|542.07|555.28|542.48|554.67|541.87|424
1682303100000|2023-04-24 02:25:00|554.88|542.08|553.66|540.86|554.92|542.12|553.55|540.75|387
1682303400000|2023-04-24 02:30:00|553.67|540.87|554.47|541.67|554.6|541.8|553.2|540.4|301
1682303700000|2023-04-24 02:35:00|554.48|541.68|554.77|541.97|555.19|542.39|554.14|541.34|317
1682304000000|2023-04-24 02:40:00|554.72|541.92|554.81|542.01|554.91|542.11|554.3|541.5|250
1682304300000|2023-04-24 02:45:00|554.68|541.88|555.09|542.29|555.51|542.71|554.25|541.45|311
1682304600000|2023-04-24 02:50:00|555.07|542.27|554.29|541.49|555.17|542.37|554.12|541.32|274
1682304900000|2023-04-24 02:55:00|554.14|541.34|553.93|541.13|554.25|541.45|553.79|540.99|495
1682305200000|2023-04-24 03:00:00|554.03|541.23|554.04|541.24|554.44|541.64|553.96|541.16|391
1682305500000|2023-04-24 03:05:00|554.02|541.22|554.27|541.47|554.31|541.51|553.77|540.97|227
1682305800000|2023-04-24 03:10:00|554.26|541.46|553.56|540.76|554.26|541.46|553.43|540.63|194
1682306100000|2023-04-24 03:15:00|553.52|540.72|552.64|539.84|553.52|540.72|552.43|539.63|195
1682306400000|2023-04-24 03:20:00|552.65|539.85|551.21|538.41|552.73|539.93|551.18|538.38|446
1682306700000|2023-04-24 03:25:00|551.3|538.5|552.12|539.32|552.34|539.54|550.77|537.97|508
1682307000000|2023-04-24 03:30:00|552.11|539.31|553.1|540.3|553.22|540.42|551.62|538.82|513
1682307300000|2023-04-24 03:35:00|553.04|540.24|554|541.2|554.16|541.36|553.04|540.24|323
1682307600000|2023-04-24 03:40:00|554.01|541.21|553.69|540.89|554.29|541.49|553.69|540.89|306
1682307900000|2023-04-24 03:45:00|553.66|540.86|554.06|541.26|554.42|541.62|553.53|540.73|316
1682308200000|2023-04-24 03:50:00|554.07|541.27|553.83|541.03|554.37|541.57|553.52|540.72|382
1682308500000|2023-04-24 03:55:00|553.82|541.02|553.63|540.83|553.92|541.12|553.16|540.36|327
1682308800000|2023-04-24 04:00:00|553.64|540.84|553.23|540.43|553.74|540.94|552.95|540.15|262
1682309100000|2023-04-24 04:05:00|553.26|540.46|551.8|539|553.27|540.47|551.78|538.98|310
1682309400000|2023-04-24 04:10:00|551.83|539.03|551.8|539|551.89|539.09|551.55|538.75|285
1682309700000|2023-04-24 04:15:00|551.78|538.98|550.94|538.14|551.79|538.99|550.57|537.77|329
1682310000000|2023-04-24 04:20:00|550.97|538.17|551.43|538.63|551.73|538.93|550.89|538.09|313
1682310300000|2023-04-24 04:25:00|551.45|538.65|552.02|539.22|552.05|539.25|551.06|538.26|271
1682310600000|2023-04-24 04:30:00|551.9|539.1|552.65|539.85|552.85|540.05|551.89|539.09|282
1682310900000|2023-04-24 04:35:00|552.72|539.92|552.06|539.26|552.77|539.97|551.98|539.18|301
1682311200000|2023-04-24 04:40:00|552.09|539.29|551.65|538.85|552.15|539.35|550.89|538.09|426
1682311500000|2023-04-24 04:45:00|551.66|538.86|552.2|539.4|552.26|539.46|551.32|538.52|251
1682311800000|2023-04-24 04:50:00|552.22|539.42|552.35|539.55|552.61|539.81|551.87|539.07|271
1682312100000|2023-04-24 04:55:00|552.51|539.71|551.9|539.1|552.63|539.83|551.72|538.92|424
1682312400000|2023-04-24 05:00:00|551.91|539.11|552.9|540.1|552.92|540.12|551.5|538.7|420
1682312700000|2023-04-24 05:05:00|552.95|540.15|553.41|540.61|553.5|540.7|552.72|539.92|278
1682313000000|2023-04-24 05:10:00|553.4|540.6|553.82|541.02|553.96|541.16|553.35|540.55|269
1682313300000|2023-04-24 05:15:00|553.81|541.01|553.79|540.99|554.15|541.35|553.61|540.81|327
1682313600000|2023-04-24 05:20:00|553.81|541.01|553.16|540.36|553.81|541.01|553.04|540.24|289
1682313900000|2023-04-24 05:25:00|553.1|540.3|552.5|539.7|553.27|540.47|552.5|539.7|233
1682314200000|2023-04-24 05:30:00|552.52|539.72|552.14|539.34|552.98|540.18|551.94|539.14|243
1682314500000|2023-04-24 05:35:00|552.13|539.33|551.85|539.05|552.4|539.6|551.56|538.76|212
1682314800000|2023-04-24 05:40:00|551.87|539.07|551|538.2|552.01|539.21|550.97|538.17|348
1682315100000|2023-04-24 05:45:00|551.01|538.21|550.53|537.73|551.42|538.62|550.42|537.62|317
1682315400000|2023-04-24 05:50:00|550.55|537.75|550.77|537.97|550.77|537.97|550.25|537.45|294
1682315700000|2023-04-24 05:55:00|550.62|537.82|550.86|538.06|551.06|538.26|550.4|537.6|273
1682316000000|2023-04-24 06:00:00|550.87|538.07|551.6|538.8|551.75|538.95|550.83|538.03|470
1682316300000|2023-04-24 06:05:00|551.64|538.84|551.83|539.03|552.11|539.31|551.3|538.5|357
1682316600000|2023-04-24 06:10:00|551.82|539.02|551.84|539.04|552.18|539.38|551.66|538.86|306
1682316900000|2023-04-24 06:15:00|551.72|538.92|550.92|538.12|552.04|539.24|550.87|538.07|451
1682317200000|2023-04-24 06:20:00|551.08|538.28|550.97|538.17|552.04|539.24|550.82|538.02|409
1682317500000|2023-04-24 06:25:00|550.96|538.16|551.06|538.26|551.29|538.49|550.16|537.36|425
1682317800000|2023-04-24 06:30:00|550.98|538.18|551.48|538.68|551.6|538.8|550.89|538.09|231
1682318100000|2023-04-24 06:35:00|551.57|538.77|551.05|538.25|551.76|538.96|551.02|538.22|255
1682318400000|2023-04-24 06:40:00|551.09|538.29|549.31|536.51|551.09|538.29|549.21|536.41|619
1682318700000|2023-04-24 06:45:00|549.35|536.55|547.07|534.27|549.61|536.81|547.02|534.22|477
1682319000000|2023-04-24 06:50:00|547.05|534.25|545.37|532.57|547.32|534.52|545.12|532.32|608
1682319300000|2023-04-24 06:55:00|545.38|532.58|547.96|535.16|548.08|535.28|544.99|532.19|649
1682319600000|2023-04-24 07:00:00|547.95|535.15|546.77|533.97|547.95|535.15|546.1|533.3|722
1682319900000|2023-04-24 07:05:00|546.85|534.05|546.57|533.77|547.1|534.3|545.77|532.97|474
1682320200000|2023-04-24 07:10:00|546.58|533.78|546.64|533.84|547.1|534.3|545.41|532.61|575
1682320500000|2023-04-24 07:15:00|546.65|533.85|546.43|533.63|547.22|534.42|546.3|533.5|433
1682320800000|2023-04-24 07:20:00|546.44|533.64|544.72|531.92|546.67|533.87|543.55|530.75|555
1682321100000|2023-04-24 07:25:00|544.54|531.74|547.1|534.3|547.11|534.31|543.77|530.97|744
1682321400000|2023-04-24 07:30:00|547.07|534.27|546.06|533.26|547.26|534.46|545.92|533.12|491
1682321700000|2023-04-24 07:35:00|546.08|533.28|547.31|534.51|547.32|534.52|545.75|532.95|461
1682322000000|2023-04-24 07:40:00|547.3|534.5|547.05|534.25|547.34|534.54|546.31|533.51|430
1682322300000|2023-04-24 07:45:00|547.03|534.23|547.67|534.87|547.78|534.98|546.34|533.54|416
1682322600000|2023-04-24 07:50:00|547.65|534.85|547.3|534.5|547.73|534.93|546.58|533.78|467
1682322900000|2023-04-24 07:55:00|547.28|534.48|547.21|534.41|547.33|534.53|546.66|533.86|402
1682323200000|2023-04-24 08:00:00|547.22|534.42|547.44|534.64|547.97|535.17|546.82|534.02|355
1682323500000|2023-04-24 08:05:00|547.45|534.65|547.26|534.46|547.48|534.68|545.93|533.13|374
1682323800000|2023-04-24 08:10:00|547.28|534.48|548.27|535.47|548.74|535.94|547.27|534.47|525
1682324100000|2023-04-24 08:15:00|548.26|535.46|546.43|533.63|548.44|535.64|546.21|533.41|484
1682324400000|2023-04-24 08:20:00|546.47|533.67|544.85|532.05|546.52|533.72|544.68|531.88|405
1682324700000|2023-04-24 08:25:00|544.87|532.07|544.33|531.53|545.43|532.63|544|531.2|534
1682325000000|2023-04-24 08:30:00|544.35|531.55|543.22|530.42|545.3|532.5|542.78|529.98|553
1682325300000|2023-04-24 08:35:00|543.31|530.51|545.04|532.24|545.1|532.3|542.08|529.28|825
1682325600000|2023-04-24 08:40:00|545.07|532.27|543.86|531.06|545.07|532.27|543.66|530.86|628
1682325900000|2023-04-24 08:45:00|543.87|531.07|543.74|530.94|544.66|531.86|542.66|529.86|703
1682326200000|2023-04-24 08:50:00|543.73|530.93|542.76|529.96|543.74|530.94|542.38|529.58|637
1682326500000|2023-04-24 08:55:00|542.79|529.99|543.96|531.16|544.53|531.73|542.48|529.68|759
1682326800000|2023-04-24 09:00:00|543.94|531.14|543.66|530.86|544.46|531.66|542.98|530.18|634
1682327100000|2023-04-24 09:05:00|543.65|530.85|544.33|531.53|544.51|531.71|543.4|530.6|410
1682327400000|2023-04-24 09:10:00|544.3|531.5|544.06|531.26|544.59|531.79|543.95|531.15|276
1682327700000|2023-04-24 09:15:00|544.07|531.27|544.08|531.28|544.51|531.71|543.54|530.74|395
1682328000000|2023-04-24 09:20:00|544.1|531.3|543.76|530.96|544.46|531.66|543.62|530.82|439
1682328300000|2023-04-24 09:25:00|543.77|530.97|543.76|530.96|543.84|531.04|543.22|530.42|511
1682328600000|2023-04-24 09:30:00|543.74|530.94|544.61|531.81|544.69|531.89|543.73|530.93|404
1682328900000|2023-04-24 09:35:00|544.6|531.8|545.02|532.22|545.16|532.36|544.32|531.52|374
1682329200000|2023-04-24 09:40:00|545.03|532.23|544.84|532.04|545.12|532.32|544.33|531.53|369
1682329500000|2023-04-24 09:45:00|544.83|532.03|543.81|531.01|544.95|532.15|543.7|530.9|307
1682329800000|2023-04-24 09:50:00|543.82|531.02|543.69|530.89|544.3|531.5|543.42|530.62|311
1682330100000|2023-04-24 09:55:00|543.67|530.87|544.11|531.31|544.15|531.35|543.55|530.75|326
1682330400000|2023-04-24 10:00:00|544.21|531.41|545.64|532.84|545.68|532.88|544.07|531.27|407
1682330700000|2023-04-24 10:05:00|545.68|532.88|546.62|533.82|547.03|534.23|545.15|532.35|647
1682331000000|2023-04-24 10:10:00|546.61|533.81|545.74|532.94|546.61|533.81|545.25|532.45|390
1682331300000|2023-04-24 10:15:00|545.76|532.96|545.63|532.83|546.48|533.68|545.43|532.63|485
1682331600000|2023-04-24 10:20:00|545.65|532.85|545.46|532.66|546.17|533.37|545.36|532.56|348
1682331900000|2023-04-24 10:25:00|545.47|532.67|546.88|534.08|546.99|534.19|545.22|532.42|376
1682332200000|2023-04-24 10:30:00|546.91|534.11|545.51|532.71|547.29|534.49|545.51|532.71|377
1682332500000|2023-04-24 10:35:00|545.4|532.6|546.38|533.58|546.61|533.81|545.4|532.6|348
1682332800000|2023-04-24 10:40:00|546.37|533.57|546.18|533.38|546.81|534.01|546.18|533.38|362
1682333100000|2023-04-24 10:45:00|546.24|533.44|547.08|534.28|547.31|534.51|546.21|533.41|389
1682333400000|2023-04-24 10:50:00|547.07|534.27|547.38|534.58|547.51|534.71|546.73|533.93|440
1682333700000|2023-04-24 10:55:00|547.19|534.39|547.16|534.36|547.79|534.99|547.03|534.23|427
1682334000000|2023-04-24 11:00:00|547.17|534.37|548.18|535.38|548.18|535.38|547.13|534.33|376
1682334300000|2023-04-24 11:05:00|548.16|535.36|547.78|534.98|548.51|535.71|547.33|534.53|374
1682334600000|2023-04-24 11:10:00|547.85|535.05|547.69|534.89|548.15|535.35|547.6|534.8|317
1682334900000|2023-04-24 11:15:00|547.68|534.88|546.92|534.12|548.25|535.45|546.85|534.05|376
1682335200000|2023-04-24 11:20:00|546.9|534.1|546.5|533.7|546.92|534.12|546.3|533.5|296
1682335500000|2023-04-24 11:25:00|546.53|533.73|546.99|534.19|547.2|534.4|546.51|533.71|387
1682335800000|2023-04-24 11:30:00|547.01|534.21|548.22|535.42|548.48|535.68|546.9|534.1|417
1682336100000|2023-04-24 11:35:00|548.2|535.4|548.75|535.95|549.09|536.29|547.99|535.19|416
1682336400000|2023-04-24 11:40:00|548.76|535.96|548.65|535.85|549.21|536.41|548.44|535.64|477
1682336700000|2023-04-24 11:45:00|548.66|535.86|548.55|535.75|549.56|536.76|548.5|535.7|354
1682337000000|2023-04-24 11:50:00|548.57|535.77|550.12|537.32|550.24|537.44|548.45|535.65|420
1682337300000|2023-04-24 11:55:00|550.14|537.34|550.81|538.01|551.14|538.34|550.01|537.21|328
1682337600000|2023-04-24 12:00:00|550.79|537.99|550.48|537.68|551.25|538.45|550.34|537.54|415
1682337900000|2023-04-24 12:05:00|550.49|537.69|549.42|536.62|550.82|538.02|549.23|536.43|424
1682338200000|2023-04-24 12:10:00|549.41|536.61|548.07|535.27|549.5|536.7|548.05|535.25|406
1682338500000|2023-04-24 12:15:00|548.08|535.28|548.71|535.91|548.8|536|547.95|535.15|318
1682338800000|2023-04-24 12:20:00|548.72|535.92|548.33|535.53|548.73|535.93|548.32|535.52|233
1682339100000|2023-04-24 12:25:00|548.35|535.55|549.3|536.5|549.66|536.86|548.31|535.51|379
1682339400000|2023-04-24 12:30:00|549.31|536.51|550.53|537.73|550.58|537.78|549.29|536.49|312
1682339700000|2023-04-24 12:35:00|550.55|537.75|548.49|535.69|550.7|537.9|548.37|535.57|487
1682340000000|2023-04-24 12:40:00|548.46|535.66|549.33|536.53|549.7|536.9|548.4|535.6|353
1682340300000|2023-04-24 12:45:00|549.27|536.47|549.49|536.69|549.85|537.05|549.23|536.43|244
1682340600000|2023-04-24 12:50:00|549.55|536.75|549.52|536.72|549.84|537.04|549.2|536.4|228
1682340900000|2023-04-24 12:55:00|549.53|536.73|548.63|535.83|549.54|536.74|548.3|535.5|375
1682341200000|2023-04-24 13:00:00|548.65|535.85|548.96|536.16|549.3|536.5|548.4|535.6|413
1682341500000|2023-04-24 13:05:00|548.94|536.14|549.95|537.15|550.14|537.34|548.94|536.14|482
1682341800000|2023-04-24 13:10:00|549.91|537.11|549.76|536.96|550.17|537.37|549.74|536.94|330
1682342100000|2023-04-24 13:15:00|549.75|536.95|550.14|537.34|550.48|537.68|549.73|536.93|296
1682342400000|2023-04-24 13:20:00|550.09|537.29|549.32|536.52|550.33|537.53|549.27|536.47|301
1682342700000|2023-04-24 13:25:00|549.34|536.54|549.2|536.4|550.44|537.64|549.11|536.31|399
1682343000000|2023-04-24 13:30:00|549.17|536.37|551.01|538.21|551.74|538.94|548.75|535.95|631
1682343300000|2023-04-24 13:35:00|551.12|538.32|552.26|539.46|553.8|541|551.01|538.21|794
1682343600000|2023-04-24 13:40:00|552.38|539.58|552.87|540.07|553.49|540.69|552.08|539.28|757
1682343900000|2023-04-24 13:45:00|552.86|540.06|553.22|540.42|553.38|540.58|552.29|539.49|641
1682344200000|2023-04-24 13:50:00|553.21|540.41|553.05|540.25|554.39|541.59|552.82|540.02|699
1682344500000|2023-04-24 13:55:00|553.06|540.26|552.45|539.65|553.57|540.77|552.28|539.48|495
1682344800000|2023-04-24 14:00:00|552.5|539.7|552.81|540.01|553.38|540.58|552.38|539.58|526
1682345100000|2023-04-24 14:05:00|552.83|540.03|552.28|539.48|553.17|540.37|552.1|539.3|468
1682345400000|2023-04-24 14:10:00|552.27|539.47|553.7|540.9|553.73|540.93|552.27|539.47|578
1682345700000|2023-04-24 14:15:00|553.69|540.89|554.08|541.28|554.37|541.57|553.65|540.85|499
1682346000000|2023-04-24 14:20:00|554.03|541.23|552.65|539.85|554.03|541.23|552.63|539.83|453
1682346300000|2023-04-24 14:25:00|552.64|539.84|551.83|539.03|552.93|540.13|551.56|538.76|490
1682346600000|2023-04-24 14:30:00|551.89|539.09|550.74|537.94|552.1|539.3|550.74|537.94|468
1682346900000|2023-04-24 14:35:00|550.69|537.89|548.03|535.23|550.73|537.93|547.2|534.4|731
1682347200000|2023-04-24 14:40:00|548.08|535.28|545.89|533.09|548.21|535.41|544.68|531.88|813
1682347500000|2023-04-24 14:45:00|545.91|533.11|546.83|534.03|546.87|534.07|545.8|533|599
1682347800000|2023-04-24 14:50:00|546.88|534.08|548.06|535.26|548.27|535.47|546.43|533.63|473
1682348100000|2023-04-24 14:55:00|548.07|535.27|548.42|535.62|548.8|536|547.52|534.72|454
1682348400000|2023-04-24 15:00:00|548.4|535.6|548.02|535.22|548.71|535.91|547.7|534.9|547
1682348700000|2023-04-24 15:05:00|548.04|535.24|547.68|534.88|548.72|535.92|547.44|534.64|529
1682349000000|2023-04-24 15:10:00|547.7|534.9|547.78|534.98|548.39|535.59|547.62|534.82|428
1682349300000|2023-04-24 15:15:00|547.75|534.95|546.81|534.01|547.85|535.05|546.26|533.46|583
1682349600000|2023-04-24 15:20:00|546.84|534.04|545.82|533.02|547.38|534.58|545.6|532.8|593
1682349900000|2023-04-24 15:25:00|545.81|533.01|545.52|532.72|546.88|534.08|545.13|532.33|622
1682350200000|2023-04-24 15:30:00|545.47|532.67|545.71|532.91|545.97|533.17|545.28|532.48|461
1682350500000|2023-04-24 15:35:00|545.69|532.89|545.48|532.68|546.04|533.24|545.17|532.37|550
1682350800000|2023-04-24 15:40:00|545.43|532.63|544.67|531.87|545.69|532.89|544.09|531.29|435
1682351100000|2023-04-24 15:45:00|544.69|531.89|544.13|531.33|545.32|532.52|543.95|531.15|562
1682351400000|2023-04-24 15:50:00|544.1|531.3|544.16|531.36|544.65|531.85|543.51|530.71|538
1682351700000|2023-04-24 15:55:00|544.17|531.37|544.27|531.47|544.95|532.15|543.93|531.13|589
1682352000000|2023-04-24 16:00:00|544.25|531.45|545.45|532.65|545.83|533.03|543.59|530.79|731
1682352300000|2023-04-24 16:05:00|545.44|532.64|544.79|531.99|545.52|532.72|544.15|531.35|602
1682352600000|2023-04-24 16:10:00|544.8|532|544.29|531.49|544.82|532.02|544.14|531.34|375
1682352900000|2023-04-24 16:15:00|544.24|531.44|544.9|532.1|544.95|532.15|543.52|530.72|472
1682353200000|2023-04-24 16:20:00|544.91|532.11|545.04|532.24|545.65|532.85|544.89|532.09|539
1682353500000|2023-04-24 16:25:00|545.01|532.21|544.29|531.49|545.05|532.25|544.02|531.22|437
1682353800000|2023-04-24 16:30:00|544.32|531.52|544.58|531.78|545.07|532.27|543.31|530.51|501
1682354100000|2023-04-24 16:35:00|544.57|531.77|544.43|531.63|545.06|532.26|544.13|531.33|359
1682354400000|2023-04-24 16:40:00|544.45|531.65|543.67|530.87|544.78|531.98|543.27|530.47|504
1682354700000|2023-04-24 16:45:00|543.68|530.88|541.32|528.52|543.76|530.96|541.13|528.33|611
1682355000000|2023-04-24 16:50:00|541.31|528.51|540.69|527.89|541.62|528.82|540.3|527.5|803
1682355300000|2023-04-24 16:55:00|540.68|527.88|538.9|526.1|540.82|528.02|538.03|525.23|908
1682355600000|2023-04-24 17:00:00|538.89|526.09|538.29|525.49|539.18|526.38|536.12|523.32|933
1682355900000|2023-04-24 17:05:00|538.32|525.52|538.75|525.95|539.47|526.67|537.82|525.02|766
1682356200000|2023-04-24 17:10:00|538.73|525.93|540.82|528.02|541.02|528.22|538.66|525.86|681
1682356500000|2023-04-24 17:15:00|540.85|528.05|541.42|528.62|541.93|529.13|540.42|527.62|750
1682356800000|2023-04-24 17:20:00|541.43|528.63|541.8|529|542.43|529.63|541.29|528.49|635
1682357100000|2023-04-24 17:25:00|541.82|529.02|542.95|530.15|543.15|530.35|541.65|528.85|553
1682357400000|2023-04-24 17:30:00|542.94|530.14|542.06|529.26|543.06|530.26|541.93|529.13|579
1682357700000|2023-04-24 17:35:00|542.05|529.25|542.59|529.79|542.81|530.01|541.81|529.01|512
1682358000000|2023-04-24 17:40:00|542.56|529.76|542.6|529.8|543.17|530.37|542.21|529.41|518
1682358300000|2023-04-24 17:45:00|542.61|529.81|541.68|528.88|542.7|529.9|541.16|528.36|617
1682358600000|2023-04-24 17:50:00|541.69|528.89|542.43|529.63|542.69|529.89|541.67|528.87|405
1682358900000|2023-04-24 17:55:00|542.49|529.69|542.67|529.87|542.95|530.15|542.49|529.69|353
1682359200000|2023-04-24 18:00:00|542.66|529.86|542.88|530.08|543.2|530.4|542.64|529.84|320
1682359500000|2023-04-24 18:05:00|542.85|530.05|543.03|530.23|543.06|530.26|542.3|529.5|509
1682359800000|2023-04-24 18:10:00|543|530.2|543.02|530.22|543.28|530.48|542.52|529.72|349
1682360100000|2023-04-24 18:15:00|543.03|530.23|544.57|531.77|544.65|531.85|542.68|529.88|412
1682360400000|2023-04-24 18:20:00|544.56|531.76|544.42|531.62|545.98|533.18|544.22|531.42|724
1682360700000|2023-04-24 18:25:00|544.43|531.63|544.24|531.44|544.94|532.14|544.04|531.24|481
1682361000000|2023-04-24 18:30:00|544.21|531.41|543.18|530.38|544.67|531.87|543.02|530.22|483
1682361300000|2023-04-24 18:35:00|542.98|530.18|543.02|530.22|543.62|530.82|542.92|530.12|468
1682361600000|2023-04-24 18:40:00|543.04|530.24|542.36|529.56|543.59|530.79|541.99|529.19|513
1682361900000|2023-04-24 18:45:00|542.37|529.57|542.38|529.58|542.78|529.98|542.02|529.22|475
1682362200000|2023-04-24 18:50:00|542.29|529.49|543.12|530.32|543.26|530.46|542.29|529.49|478
1682362500000|2023-04-24 18:55:00|543.21|530.41|542.5|529.7|543.35|530.55|542.5|529.7|339
1682362800000|2023-04-24 19:00:00|542.52|529.72|542.18|529.38|543.03|530.23|542.12|529.32|527
1682363100000|2023-04-24 19:05:00|542.19|529.39|542.13|529.33|542.35|529.55|541.84|529.04|223
1682363400000|2023-04-24 19:10:00|542.14|529.34|543.14|530.34|543.27|530.47|542|529.2|289
1682363700000|2023-04-24 19:15:00|543.16|530.36|542.29|529.49|543.22|530.42|541.86|529.06|448
1682364000000|2023-04-24 19:20:00|542.51|529.71|541.29|528.49|542.51|529.71|541.08|528.28|478
1682364300000|2023-04-24 19:25:00|541.26|528.46|540.94|528.14|541.5|528.7|540.83|528.03|385
1682364600000|2023-04-24 19:30:00|540.92|528.12|540.95|528.15|541.04|528.24|540.46|527.66|460
1682364900000|2023-04-24 19:35:00|540.97|528.17|541.21|528.41|541.7|528.9|540.95|528.15|419
1682365200000|2023-04-24 19:40:00|541.25|528.45|541.86|529.06|541.97|529.17|541.16|528.36|411
1682365500000|2023-04-24 19:45:00|541.88|529.08|542.12|529.32|542.17|529.37|541.71|528.91|276
1682365800000|2023-04-24 19:50:00|542.1|529.3|541.85|529.05|542.21|529.41|541.64|528.84|422
1682366100000|2023-04-24 19:55:00|541.84|529.04|541.5|528.7|541.98|529.18|541.45|528.65|395
1682366400000|2023-04-24 20:00:00|541.51|528.71|540.68|527.88|541.7|528.9|540.65|527.85|332
1682366700000|2023-04-24 20:05:00|540.67|527.87|542.43|529.63|543.18|530.38|540.63|527.83|512
1682367000000|2023-04-24 20:10:00|542.49|529.69|543.7|530.9|543.71|530.91|542.43|529.63|206
1682367300000|2023-04-24 20:15:00|543.65|530.85|544.24|531.44|544.63|531.83|543.53|530.73|432
1682367600000|2023-04-24 20:20:00|544.23|531.43|544.32|531.52|544.74|531.94|544.07|531.27|398
1682367900000|2023-04-24 20:25:00|544.3|531.5|543.85|531.05|544.44|531.64|543.78|530.98|311
1682368200000|2023-04-24 20:30:00|543.9|531.1|542.46|529.66|543.9|531.1|542.4|529.6|476
1682368500000|2023-04-24 20:35:00|542.47|529.67|542.44|529.64|542.65|529.85|541.85|529.05|408
1682368800000|2023-04-24 20:40:00|542.54|529.74|542.1|529.3|542.55|529.75|541.89|529.09|317
1682369100000|2023-04-24 20:45:00|542.13|529.33|542.83|530.03|542.9|530.1|542.01|529.21|252
1682369400000|2023-04-24 20:50:00|542.85|530.05|542.15|529.35|542.92|530.12|541.98|529.18|255
1682369700000|2023-04-24 20:55:00|542.2|529.4|542.92|530.12|542.95|530.15|542.08|529.28|191
1682370000000|2023-04-24 21:00:00|542.9|530.1|542.02|529.22|543.04|530.24|542.02|529.22|125
1682370300000|2023-04-24 21:05:00|542.22|529.42|541.87|529.07|542.22|529.42|541.84|529.04|129
1682370600000|2023-04-24 21:10:00|541.86|529.06|542.35|529.55|542.72|529.92|541.86|529.06|242
1682370900000|2023-04-24 21:15:00|542.36|529.56|542.5|529.7|542.59|529.79|542.16|529.36|122
1682371200000|2023-04-24 21:20:00|542.47|529.67|542.29|529.49|542.48|529.68|541.85|529.05|229
1682371500000|2023-04-24 21:25:00|542.31|529.51|540.44|527.64|542.31|529.51|540.06|527.26|233
1682371800000|2023-04-24 21:30:00|540.41|527.61|540.12|527.32|540.44|527.64|539.95|527.15|128
1682372100000|2023-04-24 21:35:00|540.13|527.33|540.21|527.41|540.22|527.42|539.83|527.03|96
1682372400000|2023-04-24 21:40:00|540.2|527.4|540.59|527.79|540.6|527.8|540.03|527.23|91
1682372700000|2023-04-24 21:45:00|540.57|527.77|541.13|528.33|541.14|528.34|540.57|527.77|103
1682373000000|2023-04-24 21:50:00|541.14|528.34|541.43|528.63|541.62|528.82|541.12|528.32|233
1682373300000|2023-04-24 21:55:00|541.41|528.61|541.28|528.48|541.56|528.76|541.22|528.42|230
1682373600000|2023-04-24 22:00:00|541.18|528.38|541.28|528.48|541.51|528.71|540.63|527.83|435
1682373900000|2023-04-24 22:05:00|541.26|528.46|541.78|528.98|541.79|528.99|541.26|528.46|249
1682374200000|2023-04-24 22:10:00|541.74|528.94|542.59|529.79|542.6|529.8|541.68|528.88|293
1682374500000|2023-04-24 22:15:00|542.61|529.81|542.66|529.86|542.8|530|542.6|529.8|106
1682374800000|2023-04-24 22:20:00|542.65|529.85|543.51|530.71|543.58|530.78|542.65|529.85|279
1682375100000|2023-04-24 22:25:00|543.53|530.73|542.95|530.15|543.53|530.73|542.95|530.15|317
1682375400000|2023-04-24 22:30:00|542.96|530.16|542.7|529.9|543.58|530.78|542.7|529.9|416
1682375700000|2023-04-24 22:35:00|542.71|529.91|542.39|529.59|542.97|530.17|542.3|529.5|277
1682376000000|2023-04-24 22:40:00|542.38|529.58|542.34|529.54|542.49|529.69|542.19|529.39|308
1682376300000|2023-04-24 22:45:00|542.36|529.56|542.58|529.78|542.71|529.91|542.31|529.51|323
1682376600000|2023-04-24 22:50:00|542.56|529.76|542.09|529.29|542.72|529.92|541.94|529.14|402
1682376900000|2023-04-24 22:55:00|542.05|529.25|541.49|528.69|542.05|529.25|541.47|528.67|268
1682377200000|2023-04-24 23:00:00|541.51|528.71|542.12|529.32|542.34|529.54|541.47|528.67|327
1682377500000|2023-04-24 23:05:00|542.13|529.33|543.03|530.23|543.19|530.39|542.1|529.3|312
1682377800000|2023-04-24 23:10:00|543.04|530.24|543.51|530.71|543.92|531.12|542.95|530.15|402
1682378100000|2023-04-24 23:15:00|543.52|530.72|542.67|529.87|543.53|530.73|542.65|529.85|226
1682378400000|2023-04-24 23:20:00|542.68|529.88|543.47|530.67|544.04|531.24|542.68|529.88|345
1682378700000|2023-04-24 23:25:00|543.48|530.68|544.28|531.48|544.28|531.48|543.19|530.39|327
1682379000000|2023-04-24 23:30:00|544.24|531.44|543.35|530.55|544.36|531.56|543.11|530.31|393
1682379300000|2023-04-24 23:35:00|543.38|530.58|543.54|530.74|543.64|530.84|543.14|530.34|284
1682379600000|2023-04-24 23:40:00|543.56|530.76|542.39|529.59|543.61|530.81|542.27|529.47|359
1682379900000|2023-04-24 23:45:00|542.35|529.55|542.03|529.23|542.45|529.65|542|529.2|258
1682380200000|2023-04-24 23:50:00|542.04|529.24|541.99|529.19|542.46|529.66|541.97|529.17|295
1682380500000|2023-04-24 23:55:00|542|529.2|542.37|529.57|542.66|529.86|541.94|529.14|277
1682380800000|2023-04-25 00:00:00|542.33|529.53|542.43|529.63|542.88|530.08|541.85|529.05|365
1682381100000|2023-04-25 00:05:00|542.44|529.64|541.37|528.57|542.45|529.65|540.49|527.69|480
1682381400000|2023-04-25 00:10:00|541.46|528.66|542.47|529.67|542.94|530.14|541.35|528.55|564
1682381700000|2023-04-25 00:15:00|542.52|529.72|543.09|530.29|543.32|530.52|541.67|528.87|546
1682382000000|2023-04-25 00:20:00|543.03|530.23|541.55|528.75|543.4|530.6|541.37|528.57|627
1682382300000|2023-04-25 00:25:00|541.54|528.74|541.4|528.6|541.94|529.14|540.91|528.11|433
1682382600000|2023-04-25 00:30:00|541.43|528.63|540.79|527.99|541.43|528.63|540.35|527.55|313
1682382900000|2023-04-25 00:35:00|540.77|527.97|540.22|527.42|540.79|527.99|540.02|527.22|350
1682383200000|2023-04-25 00:40:00|540.18|527.38|540.78|527.98|540.83|528.03|540.11|527.31|301
1682383500000|2023-04-25 00:45:00|540.76|527.96|539.8|527|540.89|528.09|539.65|526.85|571
1682383800000|2023-04-25 00:50:00|539.81|527.01|540|527.2|540.06|527.26|539.27|526.47|477
1682384100000|2023-04-25 00:55:00|539.98|527.18|539.71|526.91|540.34|527.54|539.44|526.64|400
1682384400000|2023-04-25 01:00:00|539.73|526.93|540.57|527.77|540.58|527.78|539.35|526.55|250
1682384700000|2023-04-25 01:05:00|540.56|527.76|541.6|528.8|541.63|528.83|540.44|527.64|294
1682385000000|2023-04-25 01:10:00|541.61|528.81|540.82|528.02|541.83|529.03|540.8|528|216
1682385300000|2023-04-25 01:15:00|540.83|528.03|541.11|528.31|541.24|528.44|540.7|527.9|287
1682385600000|2023-04-25 01:20:00|541.1|528.3|541.78|528.98|541.81|529.01|541.09|528.29|382
1682385900000|2023-04-25 01:25:00|541.77|528.97|542.17|529.37|542.52|529.72|541.62|528.82|398
1682386200000|2023-04-25 01:30:00|542.18|529.38|541.01|528.21|542.25|529.45|540.82|528.02|392
1682386500000|2023-04-25 01:35:00|541|528.2|541.61|528.81|541.7|528.9|540.81|528.01|280
1682386800000|2023-04-25 01:40:00|541.59|528.79|540.26|527.46|541.68|528.88|540.04|527.24|362
1682387100000|2023-04-25 01:45:00|540.25|527.45|539.4|526.6|540.41|527.61|538.76|525.96|443
1682387400000|2023-04-25 01:50:00|539.41|526.61|538.82|526.02|539.53|526.73|538.4|525.6|412
1682387700000|2023-04-25 01:55:00|538.83|526.03|539.03|526.23|539.06|526.26|538.42|525.62|222
1682388000000|2023-04-25 02:00:00|539.06|526.26|540.31|527.51|540.43|527.63|538.86|526.06|387
1682388300000|2023-04-25 02:05:00|540.3|527.5|539.63|526.83|540.34|527.54|539.63|526.83|247
1682388600000|2023-04-25 02:10:00|539.64|526.84|538.92|526.12|539.83|527.03|538.73|525.93|375
1682388900000|2023-04-25 02:15:00|538.9|526.1|539.45|526.65|539.57|526.77|538.41|525.61|437
1682389200000|2023-04-25 02:20:00|539.44|526.64|539.83|527.03|540.03|527.23|538.88|526.08|350
1682389500000|2023-04-25 02:25:00|539.82|527.02|539.84|527.04|540.15|527.35|539.63|526.83|301
1682389800000|2023-04-25 02:30:00|539.82|527.02|539.59|526.79|539.84|527.04|538.52|525.72|334
1682390100000|2023-04-25 02:35:00|539.57|526.77|538.97|526.17|539.58|526.78|538.75|525.95|282
1682390400000|2023-04-25 02:40:00|538.95|526.15|539.09|526.29|539.33|526.53|538.7|525.9|268
1682390700000|2023-04-25 02:45:00|539.07|526.27|538.83|526.03|539.63|526.83|538.76|525.96|382
1682391000000|2023-04-25 02:50:00|538.89|526.09|537.83|525.03|538.89|526.09|537.72|524.92|429
1682391300000|2023-04-25 02:55:00|537.88|525.08|538.55|525.75|538.56|525.76|537.36|524.56|415
1682391600000|2023-04-25 03:00:00|538.52|525.72|537.59|524.79|538.52|525.72|537.59|524.79|376
1682391900000|2023-04-25 03:05:00|537.6|524.8|537.74|524.94|537.93|525.13|537.07|524.27|501
1682392200000|2023-04-25 03:10:00|537.73|524.93|537.68|524.88|537.75|524.95|537.32|524.52|388
1682392500000|2023-04-25 03:15:00|537.71|524.91|538.08|525.28|538.15|525.35|537.66|524.86|221
1682392800000|2023-04-25 03:20:00|538.09|525.29|539.21|526.41|539.21|526.41|538.08|525.28|239
1682393100000|2023-04-25 03:25:00|539.22|526.42|539.63|526.83|539.94|527.14|539.22|526.42|272
1682393400000|2023-04-25 03:30:00|539.61|526.81|539.05|526.25|539.65|526.85|538.85|526.05|202
1682393700000|2023-04-25 03:35:00|539.01|526.21|538.65|525.85|539.05|526.25|538.57|525.77|283
1682394000000|2023-04-25 03:40:00|538.67|525.87|538.91|526.11|538.96|526.16|538.56|525.76|195
1682394300000|2023-04-25 03:45:00|538.96|526.16|536.77|523.97|539.33|526.53|536.58|523.78|529
1682394600000|2023-04-25 03:50:00|536.78|523.98|536.8|524|537.19|524.39|536.22|523.42|534
1682394900000|2023-04-25 03:55:00|536.84|524.04|537.47|524.67|537.65|524.85|536.68|523.88|428
1682395200000|2023-04-25 04:00:00|537.48|524.68|537.69|524.89|537.76|524.96|536.34|523.54|508
1682395500000|2023-04-25 04:05:00|537.68|524.88|538.33|525.53|538.42|525.62|537.68|524.88|290
1682395800000|2023-04-25 04:10:00|538.38|525.58|539.5|526.7|539.59|526.79|538.32|525.52|192
1682396100000|2023-04-25 04:15:00|539.55|526.75|540.61|527.81|540.69|527.89|539.45|526.65|312
1682396400000|2023-04-25 04:20:00|540.65|527.85|540.7|527.9|540.84|528.04|540.38|527.58|312
1682396700000|2023-04-25 04:25:00|540.52|527.72|540.46|527.66|541.08|528.28|540.17|527.37|335
1682397000000|2023-04-25 04:30:00|540.47|527.67|541.19|528.39|541.58|528.78|540.35|527.55|339
1682397300000|2023-04-25 04:35:00|541.14|528.34|541.82|529.02|541.93|529.13|540.75|527.95|446
1682397600000|2023-04-25 04:40:00|541.86|529.06|542.32|529.52|542.33|529.53|541.45|528.65|261
1682397900000|2023-04-25 04:45:00|542.31|529.51|542.57|529.77|542.71|529.91|542.21|529.41|295
1682398200000|2023-04-25 04:50:00|542.52|529.72|541.89|529.09|542.59|529.79|541.76|528.96|348
1682398500000|2023-04-25 04:55:00|541.87|529.07|540.75|527.95|541.93|529.13|540.62|527.82|385
1682398800000|2023-04-25 05:00:00|540.76|527.96|540.68|527.88|541.54|528.74|540.66|527.86|365
1682399100000|2023-04-25 05:05:00|540.7|527.9|539.77|526.97|540.71|527.91|539.7|526.9|352
1682399400000|2023-04-25 05:10:00|539.76|526.96|538.05|525.25|539.96|527.16|538|525.2|520
1682399700000|2023-04-25 05:15:00|538.17|525.37|538.49|525.69|538.58|525.78|537.85|525.05|334
1682400000000|2023-04-25 05:20:00|538.45|525.65|538.67|525.87|538.9|526.1|538.42|525.62|300
1682400300000|2023-04-25 05:25:00|538.69|525.89|539.15|526.35|539.28|526.48|538.57|525.77|206
1682400600000|2023-04-25 05:30:00|539.13|526.33|539.34|526.54|539.53|526.73|538.92|526.12|195
1682400900000|2023-04-25 05:35:00|539.3|526.5|539.6|526.8|539.75|526.95|539.3|526.5|195
1682401200000|2023-04-25 05:40:00|539.56|526.76|540.08|527.28|540.28|527.48|539.55|526.75|315
1682401500000|2023-04-25 05:45:00|540.12|527.32|540.08|527.28|540.23|527.43|539.76|526.96|206
1682401800000|2023-04-25 05:50:00|540.11|527.31|541.28|528.48|541.37|528.57|540.09|527.29|350
1682402100000|2023-04-25 05:55:00|541.3|528.5|541.2|528.4|541.43|528.63|541.04|528.24|287
1682402400000|2023-04-25 06:00:00|541.22|528.42|540.37|527.57|541.46|528.66|540.17|527.37|367
1682402700000|2023-04-25 06:05:00|540.34|527.54|539.83|527.03|540.48|527.68|539.6|526.8|374
1682403000000|2023-04-25 06:10:00|539.84|527.04|539.93|527.13|540.64|527.84|539.83|527.03|395
1682403300000|2023-04-25 06:15:00|539.92|527.12|539.75|526.95|540.27|527.47|539.73|526.93|269
1682403600000|2023-04-25 06:20:00|539.77|526.97|540.21|527.41|540.38|527.58|539.72|526.92|391
1682403900000|2023-04-25 06:25:00|540.19|527.39|540.23|527.43|540.44|527.64|539.6|526.8|337
1682404200000|2023-04-25 06:30:00|540.22|527.42|540.1|527.3|540.41|527.61|539.73|526.93|355
1682404500000|2023-04-25 06:35:00|540.15|527.35|540.61|527.81|540.69|527.89|539.78|526.98|327
1682404800000|2023-04-25 06:40:00|540.55|527.75|540.09|527.29|540.63|527.83|539.82|527.02|280
1682405100000|2023-04-25 06:45:00|540.11|527.31|539.72|526.92|540.11|527.31|539.65|526.85|208
1682405400000|2023-04-25 06:50:00|539.71|526.91|538.94|526.14|539.83|527.03|538.78|525.98|428
1682405700000|2023-04-25 06:55:00|538.95|526.15|537.49|524.69|539.21|526.41|537.41|524.61|332
1682406000000|2023-04-25 07:00:00|537.45|524.65|538.33|525.53|538.44|525.64|536.55|523.75|490
1682406300000|2023-04-25 07:05:00|538.28|525.48|538.77|525.97|539.06|526.26|537.76|524.96|405
1682406600000|2023-04-25 07:10:00|538.75|525.95|538.05|525.25|539.03|526.23|537.93|525.13|300
1682406900000|2023-04-25 07:15:00|537.98|525.18|539.03|526.23|539.04|526.24|537.97|525.17|462
1682407200000|2023-04-25 07:20:00|538.98|526.18|537.3|524.5|539.02|526.22|537.17|524.37|600
1682407500000|2023-04-25 07:25:00|537.22|524.42|537.5|524.7|538.15|525.35|537.2|524.4|330
1682407800000|2023-04-25 07:30:00|537.51|524.71|537.4|524.6|537.83|525.03|536.79|523.99|618
1682408100000|2023-04-25 07:35:00|537.42|524.62|536.7|523.9|537.96|525.16|536.49|523.69|470
1682408400000|2023-04-25 07:40:00|536.75|523.95|535.14|522.34|537.01|524.21|534.66|521.86|694
1682408700000|2023-04-25 07:45:00|535.15|522.35|535.41|522.61|535.72|522.92|534.69|521.89|622
1682409000000|2023-04-25 07:50:00|535.4|522.6|534.3|521.5|535.93|523.13|534.28|521.48|519
1682409300000|2023-04-25 07:55:00|534.29|521.49|534.81|522.01|535.28|522.48|534.25|521.45|506
1682409600000|2023-04-25 08:00:00|534.8|522|534.1|521.3|535.65|522.85|534.05|521.25|517
1682409900000|2023-04-25 08:05:00|534.11|521.31|536.05|523.25|536.27|523.47|533.8|521|607
1682410200000|2023-04-25 08:10:00|536.04|523.24|536.18|523.38|536.47|523.67|535.63|522.83|406
1682410500000|2023-04-25 08:15:00|536.23|523.43|536.05|523.25|536.59|523.79|535.56|522.76|329
1682410800000|2023-04-25 08:20:00|536.06|523.26|533.91|521.11|536.07|523.27|533.06|520.26|763
1682411100000|2023-04-25 08:25:00|533.9|521.1|536.16|523.36|536.19|523.39|533.77|520.97|536
1682411400000|2023-04-25 08:30:00|536.12|523.32|535.71|522.91|536.12|523.32|535.24|522.44|458
1682411700000|2023-04-25 08:35:00|535.72|522.92|535.26|522.46|535.87|523.07|535.19|522.39|405
1682412000000|2023-04-25 08:40:00|535.24|522.44|536.32|523.52|536.34|523.54|534.64|521.84|555
1682412300000|2023-04-25 08:45:00|536.3|523.5|536.48|523.68|536.52|523.72|535.95|523.15|380
1682412600000|2023-04-25 08:50:00|536.5|523.7|536.25|523.45|536.6|523.8|535.77|522.97|339
1682412900000|2023-04-25 08:55:00|536.27|523.47|538.2|525.4|538.55|525.75|536.13|523.33|532
1682413200000|2023-04-25 09:00:00|538.18|525.38|538.47|525.67|538.82|526.02|538.18|525.38|547
1682413500000|2023-04-25 09:05:00|538.44|525.64|538.15|525.35|538.44|525.64|537.74|524.94|258
1682413800000|2023-04-25 09:10:00|538.14|525.34|538.06|525.26|538.23|525.43|537.81|525.01|370
1682414100000|2023-04-25 09:15:00|538.08|525.28|538.77|525.97|539.1|526.3|537.81|525.01|501
1682414400000|2023-04-25 09:20:00|538.81|526.01|538.03|525.23|538.97|526.17|537.83|525.03|528
1682414700000|2023-04-25 09:25:00|538.05|525.25|537.65|524.85|538.21|525.41|537.65|524.85|357
1682415000000|2023-04-25 09:30:00|537.74|524.94|536.51|523.71|538.26|525.46|536.31|523.51|615
1682415300000|2023-04-25 09:35:00|536.57|523.77|538.07|525.27|538.17|525.37|536.39|523.59|469
1682415600000|2023-04-25 09:40:00|538.05|525.25|537.93|525.13|538.09|525.29|537.19|524.39|378
1682415900000|2023-04-25 09:45:00|537.94|525.14|536.65|523.85|538.06|525.26|536.3|523.5|515
1682416200000|2023-04-25 09:50:00|536.7|523.9|536.9|524.1|537.08|524.28|536.28|523.48|381
1682416500000|2023-04-25 09:55:00|536.89|524.09|536.96|524.16|537.25|524.45|536.36|523.56|322
1682416800000|2023-04-25 10:00:00|536.98|524.18|537.3|524.5|537.33|524.53|536.15|523.35|425
1682417100000|2023-04-25 10:05:00|537.29|524.49|537.32|524.52|537.8|525|536.75|523.95|458
1682417400000|2023-04-25 10:10:00|537.31|524.51|537.57|524.77|537.87|525.07|537.03|524.23|386
1682417700000|2023-04-25 10:15:00|537.58|524.78|536.8|524|538.63|525.83|536.61|523.81|456
1682418000000|2023-04-25 10:20:00|536.84|524.04|538.25|525.45|538.55|525.75|536.49|523.69|568
1682418300000|2023-04-25 10:25:00|538.33|525.53|537.31|524.51|538.49|525.69|536.75|523.95|499
1682418600000|2023-04-25 10:30:00|537.28|524.48|537.25|524.45|538.01|525.21|537|524.2|418
1682418900000|2023-04-25 10:35:00|537.3|524.5|536.73|523.93|537.32|524.52|536.24|523.44|514
1682419200000|2023-04-25 10:40:00|536.71|523.91|537.04|524.24|537.07|524.27|536.4|523.6|358
1682419500000|2023-04-25 10:45:00|537.05|524.25|537.33|524.53|537.4|524.6|536.71|523.91|396
1682419800000|2023-04-25 10:50:00|537.35|524.55|536.88|524.08|537.42|524.62|536.81|524.01|312
1682420100000|2023-04-25 10:55:00|536.9|524.1|536.61|523.81|537.23|524.43|536.27|523.47|459
1682420400000|2023-04-25 11:00:00|536.63|523.83|536.07|523.27|536.78|523.98|535.88|523.08|238
1682420700000|2023-04-25 11:05:00|536.09|523.29|538.19|525.39|538.55|525.75|536.08|523.28|480
1682421000000|2023-04-25 11:10:00|538.3|525.5|538.33|525.53|538.65|525.85|537.8|525|526
1682421300000|2023-04-25 11:15:00|538.26|525.46|537.6|524.8|538.35|525.55|537.19|524.39|393
1682421600000|2023-04-25 11:20:00|537.61|524.81|537.39|524.59|537.76|524.96|537.15|524.35|295
1682421900000|2023-04-25 11:25:00|537.41|524.61|536.61|523.81|537.46|524.66|536.5|523.7|409
1682422200000|2023-04-25 11:30:00|536.62|523.82|537.97|525.17|538.29|525.49|536.55|523.75|424
1682422500000|2023-04-25 11:35:00|538.01|525.21|539.1|526.3|539.2|526.4|537.79|524.99|443
1682422800000|2023-04-25 11:40:00|539.12|526.32|539.39|526.59|539.7|526.9|539.12|526.32|564
1682423100000|2023-04-25 11:45:00|539.33|526.53|539.68|526.88|539.83|527.03|539.2|526.4|354
1682423400000|2023-04-25 11:50:00|539.7|526.9|539.46|526.66|540.16|527.36|539.24|526.44|328
1682423700000|2023-04-25 11:55:00|539.44|526.64|539.12|526.32|539.79|526.99|538.99|526.19|256
1682424000000|2023-04-25 12:00:00|539.09|526.29|539.06|526.26|539.29|526.49|538.91|526.11|231
1682424300000|2023-04-25 12:05:00|539.07|526.27|538.35|525.55|539.19|526.39|538.25|525.45|308
1682424600000|2023-04-25 12:10:00|538.47|525.67|537.94|525.14|538.47|525.67|537.84|525.04|383
1682424900000|2023-04-25 12:15:00|537.89|525.09|539.22|526.42|539.55|526.75|537.85|525.05|506
1682425200000|2023-04-25 12:20:00|539.23|526.43|538.55|525.75|539.23|526.43|537.5|524.7|642
1682425500000|2023-04-25 12:25:00|538.53|525.73|538.46|525.66|539.38|526.58|538.13|525.33|592
1682425800000|2023-04-25 12:30:00|538.45|525.65|537.29|524.49|538.65|525.85|536.91|524.11|597
1682426100000|2023-04-25 12:35:00|537.23|524.43|538.01|525.21|538.02|525.22|537.19|524.39|374
1682426400000|2023-04-25 12:40:00|538.05|525.25|537.45|524.65|538.05|525.25|537.3|524.5|331
1682426700000|2023-04-25 12:45:00|537.48|524.68|537.32|524.52|537.87|525.07|536.99|524.19|416
1682427000000|2023-04-25 12:50:00|537.36|524.56|537.34|524.54|537.77|524.97|537.05|524.25|399
1682427300000|2023-04-25 12:55:00|537.23|524.43|538.3|525.5|538.45|525.65|537.1|524.3|327
1682427600000|2023-04-25 13:00:00|538.32|525.52|538.68|525.88|538.73|525.93|538.1|525.3|371
1682427900000|2023-04-25 13:05:00|538.69|525.89|539.05|526.25|539.46|526.66|538.68|525.88|321
1682428200000|2023-04-25 13:10:00|539.04|526.24|538.76|525.96|539.19|526.39|538.56|525.76|261
1682428500000|2023-04-25 13:15:00|538.77|525.97|538.57|525.77|538.86|526.06|538.12|525.32|416
1682428800000|2023-04-25 13:20:00|538.61|525.81|538.97|526.17|539.01|526.21|538.3|525.5|307
1682429100000|2023-04-25 13:25:00|538.96|526.16|538.23|525.43|539.44|526.64|538.18|525.38|276
1682429400000|2023-04-25 13:30:00|538.26|525.46|538.2|525.4|539.7|526.9|538.09|525.29|616
1682429700000|2023-04-25 13:35:00|538.17|525.37|537.22|524.42|538.36|525.56|536.31|523.51|796
1682430000000|2023-04-25 13:40:00|537.25|524.45|537.18|524.38|537.38|524.58|536.06|523.26|600
1682430300000|2023-04-25 13:45:00|537.17|524.37|535.52|522.72|537.17|524.37|535.12|522.32|657
1682430600000|2023-04-25 13:50:00|535.54|522.74|535.47|522.67|536.05|523.25|535.31|522.51|504
1682430900000|2023-04-25 13:55:00|535.52|522.72|536.06|523.26|536.43|523.63|535.46|522.66|471
1682431200000|2023-04-25 14:00:00|536.05|523.25|535.41|522.61|537.22|524.42|535.39|522.59|655
1682431500000|2023-04-25 14:05:00|535.44|522.64|535.87|523.07|536.07|523.27|535.34|522.54|461
1682431800000|2023-04-25 14:10:00|535.83|523.03|534|521.2|535.83|523.03|533.8|521|723
1682432100000|2023-04-25 14:15:00|534.01|521.21|534.24|521.44|534.43|521.63|533.44|520.64|590
1682432400000|2023-04-25 14:20:00|534.23|521.43|534.28|521.48|534.94|522.14|534.04|521.24|529
1682432700000|2023-04-25 14:25:00|534.27|521.47|534.15|521.35|534.85|522.05|534.12|521.32|486
1682433000000|2023-04-25 14:30:00|534.14|521.34|532.02|519.22|534.43|521.63|532.02|519.22|424
1682433300000|2023-04-25 14:35:00|531.85|519.05|532.59|519.79|532.85|520.05|530.44|517.64|938
1682433600000|2023-04-25 14:40:00|532.57|519.77|531.77|518.97|532.59|519.79|531.52|518.72|636
1682433900000|2023-04-25 14:45:00|531.8|519|532.44|519.64|532.53|519.73|531.32|518.52|669
1682434200000|2023-04-25 14:50:00|532.46|519.66|532.46|519.66|533.04|520.24|532.18|519.38|488
1682434500000|2023-04-25 14:55:00|532.45|519.65|532.59|519.79|533|520.2|532.09|519.29|449
1682434800000|2023-04-25 15:00:00|532.6|519.8|531.13|518.33|532.78|519.98|531.08|518.28|644
1682435100000|2023-04-25 15:05:00|531.12|518.32|532.76|519.96|532.77|519.97|530.7|517.9|566
1682435400000|2023-04-25 15:10:00|532.77|519.97|534.85|522.05|535.22|522.42|532.71|519.91|683
1682435700000|2023-04-25 15:15:00|535.03|522.23|534.58|521.78|535.16|522.36|533.68|520.88|595
1682436000000|2023-04-25 15:20:00|534.57|521.77|534.27|521.47|535.35|522.55|533.81|521.01|665
1682436300000|2023-04-25 15:25:00|534.17|521.37|534.04|521.24|534.46|521.66|533.77|520.97|492
1682436600000|2023-04-25 15:30:00|534.02|521.22|533.03|520.23|534.28|521.48|532.99|520.19|473
1682436900000|2023-04-25 15:35:00|532.96|520.16|532.5|519.7|533.68|520.88|531.96|519.16|545
1682437200000|2023-04-25 15:40:00|532.48|519.68|532.3|519.5|532.84|520.04|531.71|518.91|615
1682437500000|2023-04-25 15:45:00|532.27|519.47|532.21|519.41|532.9|520.1|531.72|518.92|486
1682437800000|2023-04-25 15:50:00|532.19|519.39|530.82|518.02|532.46|519.66|530.63|517.83|641
1682438100000|2023-04-25 15:55:00|530.85|518.05|531.2|518.4|531.5|518.7|530.65|517.85|552
1682438400000|2023-04-25 16:00:00|531.19|518.39|529.72|516.92|531.6|518.8|529.72|516.92|628
1682438700000|2023-04-25 16:05:00|529.78|516.98|530.61|517.81|531.35|518.55|529.68|516.88|556
1682439000000|2023-04-25 16:10:00|530.6|517.8|530.85|518.05|531.29|518.49|530.17|517.37|487
1682439300000|2023-04-25 16:15:00|530.84|518.04|532|519.2|532|519.2|529.85|517.05|548
1682439600000|2023-04-25 16:20:00|531.98|519.18|533.04|520.24|533.83|521.03|531.97|519.17|565
1682439900000|2023-04-25 16:25:00|533.03|520.23|532.69|519.89|533.15|520.35|532.55|519.75|451
1682440200000|2023-04-25 16:30:00|532.71|519.91|531.91|519.11|533.24|520.44|531.75|518.95|506
1682440500000|2023-04-25 16:35:00|531.95|519.15|533.61|520.81|533.73|520.93|531.54|518.74|596
1682440800000|2023-04-25 16:40:00|533.54|520.74|533.82|521.02|534.33|521.53|533.54|520.74|408
1682441100000|2023-04-25 16:45:00|533.83|521.03|532.82|520.02|533.89|521.09|532.38|519.58|378
1682441400000|2023-04-25 16:50:00|532.81|520.01|534.04|521.24|534.26|521.46|532.75|519.95|374
1682441700000|2023-04-25 16:55:00|534.05|521.25|534.55|521.75|534.66|521.86|534.05|521.25|216
1682442000000|2023-04-25 17:00:00|534.54|521.74|534.39|521.59|534.97|522.17|534.07|521.27|455
1682442300000|2023-04-25 17:05:00|534.55|521.75|534.72|521.92|534.99|522.19|534.15|521.35|410
1682442600000|2023-04-25 17:10:00|534.73|521.93|533.38|520.58|535.17|522.37|533.28|520.48|301
1682442900000|2023-04-25 17:15:00|533.42|520.62|532.35|519.55|533.85|521.05|531.64|518.84|491
1682443200000|2023-04-25 17:20:00|532.33|519.53|531.74|518.94|532.75|519.95|531.16|518.36|574
1682443500000|2023-04-25 17:25:00|531.72|518.92|532.78|519.98|532.85|520.05|531.4|518.6|457
1682443800000|2023-04-25 17:30:00|532.77|519.97|533.14|520.34|533.21|520.41|532.01|519.21|501
1682444100000|2023-04-25 17:35:00|533.15|520.35|534.91|522.11|534.91|522.11|533.09|520.29|449
1682444400000|2023-04-25 17:40:00|534.94|522.14|538.38|525.58|538.51|525.71|534.94|522.14|804
1682444700000|2023-04-25 17:45:00|538.32|525.52|537.61|524.81|538.94|526.14|536.85|524.05|782
1682445000000|2023-04-25 17:50:00|537.62|524.82|537.81|525.01|538.21|525.41|537.22|524.42|702
1682445300000|2023-04-25 17:55:00|537.82|525.02|539.61|526.81|539.85|527.05|537.79|524.99|801
1682445600000|2023-04-25 18:00:00|539.67|526.87|538.77|525.97|540.46|527.66|538.63|525.83|760
1682445900000|2023-04-25 18:05:00|538.79|525.99|539.33|526.53|540.05|527.25|538.73|525.93|626
1682446200000|2023-04-25 18:10:00|539.32|526.52|539.86|527.06|540.78|527.98|539.3|526.5|659
1682446500000|2023-04-25 18:15:00|539.89|527.09|539.06|526.26|540.93|528.13|538.67|525.87|742
1682446800000|2023-04-25 18:20:00|538.99|526.19|538.07|525.27|539.56|526.76|537.93|525.13|541
1682447100000|2023-04-25 18:25:00|537.92|525.12|538.83|526.03|539.18|526.38|537.92|525.12|481
1682447400000|2023-04-25 18:30:00|538.85|526.05|538.58|525.78|539.1|526.3|538.18|525.38|506
1682447700000|2023-04-25 18:35:00|538.59|525.79|538.26|525.46|539.47|526.67|538.2|525.4|496
1682448000000|2023-04-25 18:40:00|538.21|525.41|537.65|524.85|538.64|525.84|537.47|524.67|610
1682448300000|2023-04-25 18:45:00|537.63|524.83|538.52|525.72|538.54|525.74|537.51|524.71|333
1682448600000|2023-04-25 18:50:00|538.47|525.67|537.97|525.17|538.85|526.05|537.91|525.11|459
1682448900000|2023-04-25 18:55:00|537.95|525.15|537.34|524.54|537.96|525.16|537.08|524.28|326
1682449200000|2023-04-25 19:00:00|537.32|524.52|537.42|524.62|537.76|524.96|537.14|524.34|420
1682449500000|2023-04-25 19:05:00|537.44|524.64|536.87|524.07|537.76|524.96|536.83|524.03|381
1682449800000|2023-04-25 19:10:00|536.92|524.12|536.35|523.55|537.3|524.5|536.17|523.37|356
1682450100000|2023-04-25 19:15:00|536.19|523.39|536.73|523.93|537|524.2|536.09|523.29|336
1682450400000|2023-04-25 19:20:00|536.78|523.98|536.47|523.67|536.85|524.05|536.12|523.32|379
1682450700000|2023-04-25 19:25:00|536.46|523.66|536.24|523.44|536.61|523.81|536.08|523.28|353
1682451000000|2023-04-25 19:30:00|536.26|523.46|536.53|523.73|536.92|524.12|536.15|523.35|382
1682451300000|2023-04-25 19:35:00|536.55|523.75|536.27|523.47|536.72|523.92|536.03|523.23|367
1682451600000|2023-04-25 19:40:00|536.28|523.48|535.98|523.18|536.6|523.8|535.93|523.13|256
1682451900000|2023-04-25 19:45:00|536|523.2|536.73|523.93|536.75|523.95|535.81|523.01|307
1682452200000|2023-04-25 19:50:00|536.72|523.92|538.02|525.22|538.07|525.27|536.5|523.7|502
1682452500000|2023-04-25 19:55:00|537.97|525.17|537.5|524.7|538.11|525.31|537.35|524.55|393
1682452800000|2023-04-25 20:00:00|537.52|524.72|540.96|528.16|540.96|528.16|537.46|524.66|769
1682453100000|2023-04-25 20:05:00|540.82|528.02|542.37|529.57|542.97|530.17|540.72|527.92|823
1682453400000|2023-04-25 20:10:00|542.26|529.46|541.59|528.79|542.81|530.01|541.38|528.58|702
1682453700000|2023-04-25 20:15:00|541.61|528.81|543.8|531|543.81|531.01|541.61|528.81|525
1682454000000|2023-04-25 20:20:00|543.82|531.02|543.61|530.81|544.31|531.51|543.52|530.72|604
1682454300000|2023-04-25 20:25:00|543.57|530.77|544.39|531.59|544.95|532.15|543.51|530.71|559
1682454600000|2023-04-25 20:30:00|544.42|531.62|544.94|532.14|545.12|532.32|543.82|531.02|661
1682454900000|2023-04-25 20:35:00|544.92|532.12|545.71|532.91|546.14|533.34|544.63|531.83|567
1682455200000|2023-04-25 20:40:00|545.69|532.89|545.34|532.54|546.31|533.51|545.18|532.38|618
1682455500000|2023-04-25 20:45:00|545.38|532.58|546.75|533.95|546.99|534.19|545.38|532.58|531
1682455800000|2023-04-25 20:50:00|546.74|533.94|546.4|533.6|547.45|534.65|546.35|533.55|553
1682456100000|2023-04-25 20:55:00|546.39|533.59|546.58|533.78|547.02|534.22|546.39|533.59|368
1682456400000|2023-04-25 21:00:00|546.59|533.79|548.73|535.93|549.26|536.46|546.59|533.79|482
1682456700000|2023-04-25 21:05:00|548.74|535.94|547.91|535.11|548.8|536|547.6|534.8|378
1682457000000|2023-04-25 21:10:00|547.9|535.1|549.12|536.32|549.15|536.35|547.84|535.04|352
1682457300000|2023-04-25 21:15:00|549.13|536.33|550.41|537.61|550.43|537.63|548.61|535.81|387
1682457600000|2023-04-25 21:20:00|550.4|537.6|550.27|537.47|550.85|538.05|550.17|537.37|298
1682457900000|2023-04-25 21:25:00|550.26|537.46|550.97|538.17|551.04|538.24|550.26|537.46|344
1682458200000|2023-04-25 21:30:00|550.94|538.14|549.9|537.1|551.01|538.21|549.88|537.08|260
1682458500000|2023-04-25 21:35:00|549.91|537.11|550.58|537.78|550.79|537.99|549.88|537.08|304
1682458800000|2023-04-25 21:40:00|550.56|537.76|549.68|536.88|550.57|537.77|549.68|536.88|183
1682459100000|2023-04-25 21:45:00|549.69|536.89|550.16|537.36|550.23|537.43|549.57|536.77|200
1682459400000|2023-04-25 21:50:00|550.25|537.45|551.39|538.59|551.52|538.72|550.15|537.35|183
1682459700000|2023-04-25 21:55:00|551.37|538.57|551.41|538.61|551.82|539.02|551.01|538.21|339
1682460000000|2023-04-25 22:00:00|551.4|538.6|552.67|539.87|553.18|540.38|551.34|538.54|711
1682460300000|2023-04-25 22:05:00|552.65|539.85|551.26|538.46|553.48|540.68|550.97|538.17|629
1682460600000|2023-04-25 22:10:00|551.25|538.45|549.77|536.97|551.31|538.51|549.7|536.9|483
1682460900000|2023-04-25 22:15:00|549.78|536.98|549.79|536.99|550.13|537.33|548.84|536.04|563
1682461200000|2023-04-25 22:20:00|549.88|537.08|550.3|537.5|550.72|537.92|549.7|536.9|474
1682461500000|2023-04-25 22:25:00|550.36|537.56|549.87|537.07|550.5|537.7|549.72|536.92|399
1682461800000|2023-04-25 22:30:00|549.8|537|550.45|537.65|550.73|537.93|549.5|536.7|324
1682462100000|2023-04-25 22:35:00|550.49|537.69|551.19|538.39|551.29|538.49|550.45|537.65|259
1682462400000|2023-04-25 22:40:00|551.18|538.38|551.65|538.85|552.03|539.23|550.85|538.05|376
1682462700000|2023-04-25 22:45:00|551.64|538.84|550.48|537.68|551.82|539.02|550.3|537.5|441
1682463000000|2023-04-25 22:50:00|550.41|537.61|551.17|538.37|551.38|538.58|550.35|537.55|419
1682463300000|2023-04-25 22:55:00|551.11|538.31|549.8|537|551.19|538.39|549.78|536.98|375
1682463600000|2023-04-25 23:00:00|549.82|537.02|549.71|536.91|550.16|537.36|549.61|536.81|377
1682463900000|2023-04-25 23:05:00|549.72|536.92|549.77|536.97|550.05|537.25|549.38|536.58|341
1682464200000|2023-04-25 23:10:00|549.76|536.96|548.77|535.97|550.17|537.37|548.71|535.91|398
1682464500000|2023-04-25 23:15:00|548.75|535.95|550.76|537.96|550.86|538.06|548.75|535.95|441
1682464800000|2023-04-25 23:20:00|550.75|537.95|550.87|538.07|551.12|538.32|550.49|537.69|390
1682465100000|2023-04-25 23:25:00|550.94|538.14|551.81|539.01|551.83|539.03|550.86|538.06|419
1682465400000|2023-04-25 23:30:00|551.82|539.02|552.03|539.23|552.25|539.45|551.7|538.9|383
1682465700000|2023-04-25 23:35:00|552.01|539.21|552.46|539.66|552.52|539.72|552|539.2|328
1682466000000|2023-04-25 23:40:00|552.4|539.6|551.74|538.94|552.49|539.69|551.73|538.93|306
1682466300000|2023-04-25 23:45:00|551.75|538.95|552.31|539.51|552.33|539.53|551.56|538.76|369
1682466600000|2023-04-25 23:50:00|552.3|539.5|552.26|539.46|552.65|539.85|552.24|539.44|323
1682466900000|2023-04-25 23:55:00|552.3|539.5|551.66|538.86|552.45|539.65|551.6|538.8|215
1682467200000|2023-04-26 00:00:00|551.64|538.84|550.62|537.82|551.82|539.02|550.11|537.31|421
1682467500000|2023-04-26 00:05:00|550.64|537.84|550.51|537.71|551.2|538.4|550.24|537.44|382
1682467800000|2023-04-26 00:10:00|550.49|537.69|551.28|538.48|552.7|539.9|550.46|537.66|449
1682468100000|2023-04-26 00:15:00|551.26|538.46|553.63|540.83|553.63|540.83|551.26|538.46|616
1682468400000|2023-04-26 00:20:00|553.65|540.85|553.43|540.63|554|541.2|553.33|540.53|474
1682468700000|2023-04-26 00:25:00|553.42|540.62|554.13|541.33|555.26|542.46|553.4|540.6|573
1682469000000|2023-04-26 00:30:00|554.12|541.32|553.32|540.52|554.55|541.75|553.23|540.43|565
1682469300000|2023-04-26 00:35:00|553.22|540.42|552.42|539.62|553.34|540.54|552.29|539.49|476
1682469600000|2023-04-26 00:40:00|552.4|539.6|551.73|538.93|552.4|539.6|551.6|538.8|442
1682469900000|2023-04-26 00:45:00|551.71|538.91|551.47|538.67|551.92|539.12|551.46|538.66|249
1682470200000|2023-04-26 00:50:00|551.56|538.76|550.73|537.93|551.56|538.76|550.73|537.93|306
1682470500000|2023-04-26 00:55:00|550.75|537.95|550.23|537.43|551.05|538.25|550.13|537.33|385
1682470800000|2023-04-26 01:00:00|550.25|537.45|550.46|537.66|550.68|537.88|549.89|537.09|342
1682471100000|2023-04-26 01:05:00|550.45|537.65|550.27|537.47|550.53|537.73|550.19|537.39|199
1682471400000|2023-04-26 01:10:00|550.32|537.52|549.15|536.35|550.64|537.84|548.72|535.92|330
1682471700000|2023-04-26 01:15:00|549.16|536.36|550.37|537.57|550.68|537.88|549.15|536.35|396
1682472000000|2023-04-26 01:20:00|550.35|537.55|550.4|537.6|550.65|537.85|549.89|537.09|353
1682472300000|2023-04-26 01:25:00|550.39|537.59|551.39|538.59|551.62|538.82|550.39|537.59|364
1682472600000|2023-04-26 01:30:00|551.41|538.61|551.71|538.91|551.75|538.95|550.75|537.95|305
1682472900000|2023-04-26 01:35:00|551.73|538.93|552.44|539.64|552.68|539.88|551.65|538.85|190
1682473200000|2023-04-26 01:40:00|552.45|539.65|552.39|539.59|552.67|539.87|552.19|539.39|183
1682473500000|2023-04-26 01:45:00|552.4|539.6|551.74|538.94|552.59|539.79|551.7|538.9|246
1682473800000|2023-04-26 01:50:00|551.72|538.92|550.78|537.98|551.74|538.94|550.74|537.94|228
1682474100000|2023-04-26 01:55:00|550.77|537.97|550.53|537.73|550.79|537.99|550.25|537.45|263
1682474400000|2023-04-26 02:00:00|550.52|537.72|550.5|537.7|550.82|538.02|550.44|537.64|140
1682474700000|2023-04-26 02:05:00|550.49|537.69|551.46|538.66|551.63|538.83|550.45|537.65|127
1682475000000|2023-04-26 02:10:00|551.49|538.69|550.96|538.16|551.5|538.7|550.77|537.97|147
1682475300000|2023-04-26 02:15:00|550.95|538.15|551.56|538.76|551.67|538.87|550.92|538.12|312
1682475600000|2023-04-26 02:20:00|551.54|538.74|551.41|538.61|551.74|538.94|551.29|538.49|128
1682475900000|2023-04-26 02:25:00|551.4|538.6|551.6|538.8|551.66|538.86|550.95|538.15|157
1682476200000|2023-04-26 02:30:00|551.61|538.81|551.54|538.74|551.68|538.88|551.34|538.54|138
1682476500000|2023-04-26 02:35:00|551.57|538.77|551.05|538.25|551.57|538.77|551.05|538.25|118
1682476800000|2023-04-26 02:40:00|551.04|538.24|551.11|538.31|551.52|538.72|551.03|538.23|166
1682477100000|2023-04-26 02:45:00|551.1|538.3|551.34|538.54|551.35|538.55|551.09|538.29|116
1682477400000|2023-04-26 02:50:00|551.33|538.53|551.08|538.28|551.34|538.54|550.91|538.11|108
1682477700000|2023-04-26 02:55:00|551.09|538.29|551.33|538.53|551.43|538.63|551.03|538.23|171
1682478000000|2023-04-26 03:00:00|551.32|538.52|552.51|539.71|552.52|539.72|551.3|538.5|262
1682478300000|2023-04-26 03:05:00|552.52|539.72|552.45|539.65|552.52|539.72|552.2|539.4|178
1682478600000|2023-04-26 03:10:00|552.44|539.64|551.04|538.24|552.65|539.85|550.96|538.16|291
1682478900000|2023-04-26 03:15:00|551.03|538.23|550.6|537.8|551.05|538.25|550.44|537.64|189
1682479200000|2023-04-26 03:20:00|550.59|537.79|550.93|538.13|551.08|538.28|550.49|537.69|169
1682479500000|2023-04-26 03:25:00|550.95|538.15|550.54|537.74|550.97|538.17|550.5|537.7|236
1682479800000|2023-04-26 03:30:00|550.55|537.75|550.25|537.45|550.68|537.88|550.12|537.32|190
1682480100000|2023-04-26 03:35:00|550.28|537.48|550.28|537.48|550.44|537.64|550.12|537.32|203
1682480400000|2023-04-26 03:40:00|550.29|537.49|550.76|537.96|551.15|538.35|550.12|537.32|264
1682480700000|2023-04-26 03:45:00|550.78|537.98|551.75|538.95|551.76|538.96|550.76|537.96|320
1682481000000|2023-04-26 03:50:00|551.77|538.97|551.29|538.49|551.82|539.02|551.21|538.41|269
1682481300000|2023-04-26 03:55:00|551.28|538.48|551.22|538.42|551.39|538.59|550.86|538.06|204
1682481600000|2023-04-26 04:00:00|551.24|538.44|552.26|539.46|552.37|539.57|551.21|538.41|308
1682481900000|2023-04-26 04:05:00|552.28|539.48|552.84|540.04|552.84|540.04|552.2|539.4|243
1682482200000|2023-04-26 04:10:00|552.81|540.01|553.19|540.39|553.26|540.46|552.58|539.78|228
1682482500000|2023-04-26 04:15:00|553.2|540.4|553.36|540.56|553.7|540.9|553.12|540.32|273
1682482800000|2023-04-26 04:20:00|553.43|540.63|553.22|540.42|553.72|540.92|553.16|540.36|218
1682483100000|2023-04-26 04:25:00|553.18|540.38|553.53|540.73|553.6|540.8|553.1|540.3|276
1682483400000|2023-04-26 04:30:00|553.4|540.6|553.66|540.86|553.84|541.04|553.25|540.45|265
1682483700000|2023-04-26 04:35:00|553.68|540.88|553.51|540.71|553.68|540.88|553.34|540.54|167
1682484000000|2023-04-26 04:40:00|553.53|540.73|553.91|541.11|554.11|541.31|553.35|540.55|259
1682484300000|2023-04-26 04:45:00|553.92|541.12|553.37|540.57|554.01|541.21|553.34|540.54|298
1682484600000|2023-04-26 04:50:00|553.5|540.7|553.27|540.47|553.63|540.83|553.15|540.35|237
1682484900000|2023-04-26 04:55:00|553.23|540.43|552.97|540.17|553.4|540.6|552.96|540.16|138
1682485200000|2023-04-26 05:00:00|552.88|540.08|553.01|540.21|553.02|540.22|552.64|539.84|148
1682485500000|2023-04-26 05:05:00|552.99|540.19|553.62|540.82|553.69|540.89|552.98|540.18|216
1682485800000|2023-04-26 05:10:00|553.64|540.84|553.07|540.27|553.64|540.84|553.01|540.21|142
1682486100000|2023-04-26 05:15:00|553.09|540.29|553.75|540.95|553.85|541.05|552.98|540.18|306
1682486400000|2023-04-26 05:20:00|553.72|540.92|554.04|541.24|554.08|541.28|553.61|540.81|308
1682486700000|2023-04-26 05:25:00|553.99|541.19|554|541.2|554.12|541.32|553.89|541.09|217
1682487000000|2023-04-26 05:30:00|553.94|541.14|553.86|541.06|554.04|541.24|553.57|540.77|261
1682487300000|2023-04-26 05:35:00|553.89|541.09|553.51|540.71|554.05|541.25|553.39|540.59|260
1682487600000|2023-04-26 05:40:00|553.47|540.67|553.61|540.81|553.65|540.85|553.29|540.49|213
1682487900000|2023-04-26 05:45:00|553.62|540.82|553.58|540.78|553.77|540.97|553.41|540.61|167
1682488200000|2023-04-26 05:50:00|553.6|540.8|554.1|541.3|554.14|541.34|553.57|540.77|201
1682488500000|2023-04-26 05:55:00|554.13|541.33|554.57|541.77|554.75|541.95|554.09|541.29|205
1682488800000|2023-04-26 06:00:00|554.59|541.79|553.9|541.1|554.84|542.04|553.9|541.1|221
1682489100000|2023-04-26 06:05:00|553.98|541.18|554.69|541.89|554.74|541.94|553.6|540.8|275
1682489400000|2023-04-26 06:10:00|554.78|541.98|553.86|541.06|555.51|542.71|553.52|540.72|580
1682489700000|2023-04-26 06:15:00|553.84|541.04|552.85|540.05|553.9|541.1|552.67|539.87|354
1682490000000|2023-04-26 06:20:00|552.78|539.98|552.25|539.45|552.84|540.04|552.1|539.3|241
1682490300000|2023-04-26 06:25:00|552.24|539.44|551.92|539.12|552.91|540.11|551.58|538.78|369
1682490600000|2023-04-26 06:30:00|551.93|539.13|552.73|539.93|552.84|540.04|551.89|539.09|388
1682490900000|2023-04-26 06:35:00|552.72|539.92|553.12|540.32|553.39|540.59|552.63|539.83|299
1682491200000|2023-04-26 06:40:00|553.1|540.3|553.05|540.25|553.35|540.55|552.97|540.17|251
1682491500000|2023-04-26 06:45:00|553.03|540.23|552.9|540.1|553.07|540.27|552.89|540.09|192
1682491800000|2023-04-26 06:50:00|552.96|540.16|553.32|540.52|553.87|541.07|552.93|540.13|294
1682492100000|2023-04-26 06:55:00|553.33|540.53|553.57|540.77|553.7|540.9|553.31|540.51|239
1682492400000|2023-04-26 07:00:00|553.55|540.75|553.84|541.04|553.93|541.13|553.15|540.35|297
1682492700000|2023-04-26 07:05:00|553.86|541.06|553.88|541.08|553.89|541.09|553.73|540.93|128
1682493000000|2023-04-26 07:10:00|553.87|541.07|553.78|540.98|553.92|541.12|553.58|540.78|178
1682493300000|2023-04-26 07:15:00|553.72|540.92|553.54|540.74|554|541.2|553.5|540.7|132
1682493600000|2023-04-26 07:20:00|553.56|540.76|551.96|539.16|553.61|540.81|551.79|538.99|479
1682493900000|2023-04-26 07:25:00|551.97|539.17|551.96|539.16|552.22|539.42|551.6|538.8|422
1682494200000|2023-04-26 07:30:00|551.99|539.19|551.63|538.83|552.48|539.68|551.38|538.58|383
1682494500000|2023-04-26 07:35:00|551.65|538.85|551.14|538.34|551.86|539.06|551.1|538.3|415
1682494800000|2023-04-26 07:40:00|551.21|538.41|551.49|538.69|551.74|538.94|550.81|538.01|302
1682495100000|2023-04-26 07:45:00|551.48|538.68|551.68|538.88|551.74|538.94|550.99|538.19|307
1682495400000|2023-04-26 07:50:00|551.61|538.81|552.17|539.37|552.36|539.56|551.52|538.72|390
1682495700000|2023-04-26 07:55:00|552.11|539.31|552.33|539.53|552.57|539.77|552.05|539.25|234
1682496000000|2023-04-26 08:00:00|552.28|539.48|552.91|540.11|552.91|540.11|552.22|539.42|290
1682496300000|2023-04-26 08:05:00|552.89|540.09|552.06|539.26|553.09|540.29|551.98|539.18|347
1682496600000|2023-04-26 08:10:00|552.02|539.22|552.92|540.12|553.01|540.21|551.86|539.06|297
1682496900000|2023-04-26 08:15:00|552.89|540.09|554.58|541.78|554.6|541.8|552.89|540.09|406
1682497200000|2023-04-26 08:20:00|554.57|541.77|554.75|541.95|555.38|542.58|554.22|541.42|639
1682497500000|2023-04-26 08:25:00|554.76|541.96|556.86|544.06|557.26|544.46|554.75|541.95|726
1682497800000|2023-04-26 08:30:00|556.91|544.11|555.4|542.6|557.66|544.86|555.19|542.39|612
1682498100000|2023-04-26 08:35:00|555.45|542.65|557.6|544.8|557.6|544.8|555.37|542.57|385
1682498400000|2023-04-26 08:40:00|557.56|544.76|557.83|545.03|557.99|545.19|557.5|544.7|421
1682498700000|2023-04-26 08:45:00|557.86|545.06|558.21|545.41|558.49|545.69|557.77|544.97|500
1682499000000|2023-04-26 08:50:00|558.32|545.52|558.11|545.31|558.82|546.02|557.9|545.1|593
1682499300000|2023-04-26 08:55:00|558.13|545.33|558.56|545.76|558.98|546.18|557.91|545.11|514
1682499600000|2023-04-26 09:00:00|558.57|545.77|557.12|544.32|558.93|546.13|557.1|544.3|568
1682499900000|2023-04-26 09:05:00|557.11|544.31|557.59|544.79|557.86|545.06|557.08|544.28|480
1682500200000|2023-04-26 09:10:00|557.61|544.81|557.81|545.01|557.91|545.11|557.45|544.65|247
1682500500000|2023-04-26 09:15:00|557.8|545|557.3|544.5|557.81|545.01|557.06|544.26|256
1682500800000|2023-04-26 09:20:00|557.27|544.47|557.34|544.54|558.01|545.21|557.1|544.3|364
1682501100000|2023-04-26 09:25:00|557.38|544.58|558.01|545.21|558.43|545.63|557.26|544.46|356
1682501400000|2023-04-26 09:30:00|557.98|545.18|559.06|546.26|559.49|546.69|557.6|544.8|638
1682501700000|2023-04-26 09:35:00|559.05|546.25|559.49|546.69|559.59|546.79|559.04|546.24|424
1682502000000|2023-04-26 09:40:00|559.47|546.67|559.52|546.72|560.02|547.22|559.4|546.6|467
1682502300000|2023-04-26 09:45:00|559.51|546.71|560.6|547.8|560.69|547.89|559.45|546.65|383
1682502600000|2023-04-26 09:50:00|560.62|547.82|560.06|547.26|560.68|547.88|558.71|545.91|427
1682502900000|2023-04-26 09:55:00|560.03|547.23|559.79|546.99|560.64|547.84|559.46|546.66|417
1682503200000|2023-04-26 10:00:00|559.78|546.98|560.21|547.41|560.87|548.07|559.78|546.98|512
1682503500000|2023-04-26 10:05:00|560.22|547.42|560.39|547.59|560.54|547.74|560.22|547.42|198
1682503800000|2023-04-26 10:10:00|560.35|547.55|560.74|547.94|561.26|548.46|560.32|547.52|225
1682504100000|2023-04-26 10:15:00|560.72|547.92|561.29|548.49|561.33|548.53|560.7|547.9|335
1682504400000|2023-04-26 10:20:00|561.27|548.47|561.82|549.02|561.9|549.1|561.19|548.39|521
1682504700000|2023-04-26 10:25:00|561.83|549.03|561.84|549.04|561.95|549.15|561.3|548.5|528
1682505000000|2023-04-26 10:30:00|561.85|549.05|561.51|548.71|562.19|549.39|561.42|548.62|453
1682505300000|2023-04-26 10:35:00|561.55|548.75|562.38|549.58|562.49|549.69|561.38|548.58|401
1682505600000|2023-04-26 10:40:00|562.43|549.63|564.31|551.51|564.69|551.89|562.36|549.56|734
1682505900000|2023-04-26 10:45:00|564.29|551.49|564.43|551.63|564.61|551.81|563.7|550.9|656
1682506200000|2023-04-26 10:50:00|564.44|551.64|562.89|550.09|564.52|551.72|562.87|550.07|552
1682506500000|2023-04-26 10:55:00|562.92|550.12|563.3|550.5|563.58|550.78|562.67|549.87|479
1682506800000|2023-04-26 11:00:00|563.36|550.56|565.08|552.28|565.3|552.5|563.3|550.5|517
1682507100000|2023-04-26 11:05:00|564.97|552.17|562.93|550.13|565.6|552.8|562.86|550.06|559
1682507400000|2023-04-26 11:10:00|562.94|550.14|562.23|549.43|563.18|550.38|562.04|549.24|597
1682507700000|2023-04-26 11:15:00|562.25|549.45|563.05|550.25|563.7|550.9|562.09|549.29|653
1682508000000|2023-04-26 11:20:00|563.07|550.27|563.67|550.87|563.69|550.89|562.84|550.04|524
1682508300000|2023-04-26 11:25:00|563.68|550.88|563.76|550.96|564.16|551.36|563.44|550.64|442
1682508600000|2023-04-26 11:30:00|563.73|550.93|564.33|551.53|564.44|551.64|563.51|550.71|328
1682508900000|2023-04-26 11:35:00|564.3|551.5|564.77|551.97|564.89|552.09|564.28|551.48|377
1682509200000|2023-04-26 11:40:00|564.71|551.91|565.35|552.55|565.43|552.63|564.57|551.77|379
1682509500000|2023-04-26 11:45:00|565.36|552.56|564.67|551.87|565.4|552.6|564.65|551.85|384
1682509800000|2023-04-26 11:50:00|564.66|551.86|565.1|552.3|565.34|552.54|564.59|551.79|323
1682510100000|2023-04-26 11:55:00|565.09|552.29|565.17|552.37|565.23|552.43|564.79|551.99|240
1682510400000|2023-04-26 12:00:00|565.16|552.36|565.55|552.75|565.62|552.82|565.1|552.3|303
1682510700000|2023-04-26 12:05:00|565.53|552.73|565.09|552.29|565.76|552.96|565.01|552.21|303
1682511000000|2023-04-26 12:10:00|565.16|552.36|565.18|552.38|565.19|552.39|564.67|551.87|324
1682511300000|2023-04-26 12:15:00|565.22|552.42|566.36|553.56|566.6|553.8|564.7|551.9|626
1682511600000|2023-04-26 12:20:00|566.38|553.58|567.94|555.14|568.02|555.22|566.04|553.24|835
1682511900000|2023-04-26 12:25:00|567.93|555.13|568.61|555.81|568.61|555.81|566.32|553.52|834
1682512200000|2023-04-26 12:30:00|568.6|555.8|572.81|560.01|572.98|560.18|568.53|555.73|941
1682512500000|2023-04-26 12:35:00|572.82|560.02|571.79|558.99|573.97|561.17|571.54|558.74|916
1682512800000|2023-04-26 12:40:00|571.78|558.98|569.85|557.05|572.6|559.8|569.42|556.62|938
1682513100000|2023-04-26 12:45:00|569.83|557.03|571.2|558.4|571.94|559.14|569.82|557.02|899
1682513400000|2023-04-26 12:50:00|571.23|558.43|573.05|560.25|573.31|560.51|571.22|558.42|773
1682513700000|2023-04-26 12:55:00|573.04|560.24|573.73|560.93|573.98|561.18|572.72|559.92|814
1682514000000|2023-04-26 13:00:00|573.84|561.04|572.77|559.97|574.16|561.36|572.76|559.96|770
1682514300000|2023-04-26 13:05:00|572.78|559.98|573.75|560.95|574.48|561.68|572.75|559.95|703
1682514600000|2023-04-26 13:10:00|573.73|560.93|572.94|560.14|574.04|561.24|572.81|560.01|520
1682514900000|2023-04-26 13:15:00|572.92|560.12|570.74|557.94|573.79|560.99|570.23|557.43|764
1682515200000|2023-04-26 13:20:00|570.64|557.84|571.19|558.39|571.48|558.68|570.13|557.33|653
1682515500000|2023-04-26 13:25:00|571.17|558.37|571.1|558.3|571.66|558.86|570.9|558.1|527
1682515800000|2023-04-26 13:30:00|571.09|558.29|569.04|556.24|572.09|559.29|568.91|556.11|785
1682516100000|2023-04-26 13:35:00|568.97|556.17|568.92|556.12|570.54|557.74|568.79|555.99|763
1682516400000|2023-04-26 13:40:00|568.81|556.01|567.47|554.67|568.94|556.14|567.46|554.66|708
1682516700000|2023-04-26 13:45:00|567.52|554.72|569.84|557.04|569.94|557.14|567.46|554.66|579
1682517000000|2023-04-26 13:50:00|569.82|557.02|570.44|557.64|570.72|557.92|569.66|556.86|559
1682517300000|2023-04-26 13:55:00|570.46|557.66|570.84|558.04|570.92|558.12|569.9|557.1|593
1682517600000|2023-04-26 14:00:00|570.83|558.03|569.74|556.94|570.84|558.04|569.57|556.77|477
1682517900000|2023-04-26 14:05:00|569.76|556.96|569.38|556.58|570.19|557.39|569.27|556.47|437
1682518200000|2023-04-26 14:10:00|569.39|556.59|568.05|555.25|569.66|556.86|568.03|555.23|454
1682518500000|2023-04-26 14:15:00|568.04|555.24|565.16|552.36|568.53|555.73|565.09|552.29|616
1682518800000|2023-04-26 14:20:00|565.12|552.32|564.53|551.73|565.94|553.14|563.94|551.14|805
1682519100000|2023-04-26 14:25:00|564.51|551.71|565.84|553.04|565.95|553.15|564.42|551.62|562
1682519400000|2023-04-26 14:30:00|565.89|553.09|565.69|552.89|566.13|553.33|565.55|552.75|540
1682519700000|2023-04-26 14:35:00|565.68|552.88|565.61|552.81|565.7|552.9|564.16|551.36|612
1682520000000|2023-04-26 14:40:00|565.62|552.82|566.1|553.3|566.25|553.45|565.28|552.48|572
1682520300000|2023-04-26 14:45:00|566.11|553.31|566.33|553.53|566.67|553.87|565.91|553.11|492
1682520600000|2023-04-26 14:50:00|566.34|553.54|566.65|553.85|566.88|554.08|565.86|553.06|558
1682520900000|2023-04-26 14:55:00|566.67|553.87|566.49|553.69|567.03|554.23|566.45|553.65|460
1682521200000|2023-04-26 15:00:00|566.51|553.71|566.71|553.91|567.3|554.5|566.51|553.71|477
1682521500000|2023-04-26 15:05:00|566.77|553.97|566.49|553.69|567.21|554.41|566.3|553.5|523
1682521800000|2023-04-26 15:10:00|566.53|553.73|567.84|555.04|567.85|555.05|566.49|553.69|439
1682522100000|2023-04-26 15:15:00|567.8|555|567.61|554.81|567.88|555.08|567.32|554.52|374
1682522400000|2023-04-26 15:20:00|567.62|554.82|567.23|554.43|568.04|555.24|567.04|554.24|480
1682522700000|2023-04-26 15:25:00|567.22|554.42|566.27|553.47|567.22|554.42|566.17|553.37|461
1682523000000|2023-04-26 15:30:00|566.3|553.5|566.44|553.64|566.68|553.88|566.12|553.32|321
1682523300000|2023-04-26 15:35:00|566.45|553.65|566.47|553.67|566.62|553.82|566.17|553.37|250
1682523600000|2023-04-26 15:40:00|566.46|553.66|566.59|553.79|567.56|554.76|566.46|553.66|409
1682523900000|2023-04-26 15:45:00|566.57|553.77|567.01|554.21|567.19|554.39|566.41|553.61|425
1682524200000|2023-04-26 15:50:00|567.08|554.28|567.29|554.49|567.47|554.67|566.63|553.83|312
1682524500000|2023-04-26 15:55:00|567.36|554.56|567.67|554.87|567.79|554.99|567.24|554.44|203
1682524800000|2023-04-26 16:00:00|567.66|554.86|566.84|554.04|567.87|555.07|566.78|553.98|379
1682525100000|2023-04-26 16:05:00|566.86|554.06|567.05|554.25|567.79|554.99|566.72|553.92|421
1682525400000|2023-04-26 16:10:00|567.04|554.24|566.86|554.06|567.1|554.3|566.5|553.7|319
1682525700000|2023-04-26 16:15:00|566.83|554.03|564.89|552.09|566.83|554.03|564.88|552.08|453
1682526000000|2023-04-26 16:20:00|564.88|552.08|565.34|552.54|565.35|552.55|564.27|551.47|504
1682526300000|2023-04-26 16:25:00|565.37|552.57|565.05|552.25|566.5|553.7|564.97|552.17|489
1682526600000|2023-04-26 16:30:00|565.07|552.27|564.26|551.46|565.32|552.52|564.25|551.45|476
1682526900000|2023-04-26 16:35:00|564.21|551.41|564.12|551.32|564.43|551.63|563.83|551.03|403
1682527200000|2023-04-26 16:40:00|564.14|551.34|563.81|551.01|564.66|551.86|563.64|550.84|505
1682527500000|2023-04-26 16:45:00|563.79|550.99|564.13|551.33|564.38|551.58|563.71|550.91|410
1682527800000|2023-04-26 16:50:00|564.15|551.35|564.56|551.76|564.9|552.1|564.08|551.28|444
1682528100000|2023-04-26 16:55:00|564.55|551.75|565.05|552.25|565.2|552.4|564.48|551.68|379
1682528400000|2023-04-26 17:00:00|565.08|552.28|565.01|552.21|565.26|552.46|564.32|551.52|442
1682528700000|2023-04-26 17:05:00|564.97|552.17|564.75|551.95|565.28|552.48|564.37|551.57|419
1682529000000|2023-04-26 17:10:00|564.7|551.9|565.15|552.35|565.25|552.45|564.2|551.4|355
1682529300000|2023-04-26 17:15:00|565.11|552.31|564.42|551.62|565.15|552.35|564.3|551.5|415
1682529600000|2023-04-26 17:20:00|564.47|551.67|564.24|551.44|564.47|551.67|563.83|551.03|522
1682529900000|2023-04-26 17:25:00|564.23|551.43|564.85|552.05|564.97|552.17|563.95|551.15|341
1682530200000|2023-04-26 17:30:00|564.84|552.04|565.5|552.7|565.54|552.74|564.31|551.51|406
1682530500000|2023-04-26 17:35:00|565.51|552.71|565.36|552.56|565.75|552.95|565.26|552.46|461
1682530800000|2023-04-26 17:40:00|565.38|552.58|566.33|553.53|566.84|554.04|565.29|552.49|427
1682531100000|2023-04-26 17:45:00|566.35|553.55|564.61|551.81|566.55|553.75|564.6|551.8|575
1682531400000|2023-04-26 17:50:00|564.6|551.8|564.08|551.28|564.6|551.8|563.35|550.55|588
1682531700000|2023-04-26 17:55:00|564.13|551.33|564.79|551.99|564.9|552.1|563.86|551.06|518
1682532000000|2023-04-26 18:00:00|564.82|552.02|564.38|551.58|564.84|552.04|564.16|551.36|373
1682532300000|2023-04-26 18:05:00|564.39|551.59|565.78|552.98|565.84|553.04|564.2|551.4|316
1682532600000|2023-04-26 18:10:00|565.75|552.95|565.81|553.01|565.97|553.17|565.35|552.55|334
1682532900000|2023-04-26 18:15:00|565.83|553.03|565.37|552.57|565.91|553.11|565.23|552.43|426
1682533200000|2023-04-26 18:20:00|565.39|552.59|565.93|553.13|565.96|553.16|564.97|552.17|343
1682533500000|2023-04-26 18:25:00|565.94|553.14|565.77|552.97|566.56|553.76|565.75|552.95|379
1682533800000|2023-04-26 18:30:00|565.78|552.98|564.65|551.85|565.78|552.98|564.65|551.85|323
1682534100000|2023-04-26 18:35:00|564.66|551.86|564.07|551.27|564.66|551.86|564.05|551.25|354
1682534400000|2023-04-26 18:40:00|564.03|551.23|563.69|550.89|564.14|551.34|563.59|550.79|386
1682534700000|2023-04-26 18:45:00|563.65|550.85|563.88|551.08|564.01|551.21|563.64|550.84|212
1682535000000|2023-04-26 18:50:00|563.84|551.04|563.52|550.72|563.92|551.12|563.42|550.62|216
1682535300000|2023-04-26 18:55:00|563.54|550.74|564.08|551.28|564.23|551.43|563.49|550.69|338
1682535600000|2023-04-26 19:00:00|564.06|551.26|564.2|551.4|564.53|551.73|564.04|551.24|281
1682535900000|2023-04-26 19:05:00|564.18|551.38|562.79|549.99|564.46|551.66|562.37|549.57|497
1682536200000|2023-04-26 19:10:00|562.76|549.96|563.49|550.69|563.89|551.09|562.73|549.93|415
1682536500000|2023-04-26 19:15:00|563.5|550.7|560.21|547.41|563.97|551.17|559.38|546.58|689
1682536800000|2023-04-26 19:20:00|560.19|547.39|556.91|544.11|560.39|547.59|556.8|544|899
1682537100000|2023-04-26 19:25:00|556.9|544.1|554.56|541.76|557.62|544.82|554.4|541.6|836
1682537400000|2023-04-26 19:30:00|554.54|541.74|551.12|538.32|556.16|543.36|550.41|537.61|915
1682537700000|2023-04-26 19:35:00|551.11|538.31|540.58|527.78|551.38|538.58|540.13|527.33|1057
1682538000000|2023-04-26 19:40:00|540.65|527.85|539.78|526.98|544.01|531.21|537.85|525.05|1049
1682538300000|2023-04-26 19:45:00|539.76|526.96|534.71|521.91|540.32|527.52|528.76|515.96|1104
1682538600000|2023-04-26 19:50:00|534.62|521.82|537.87|525.07|538.66|525.86|534.07|521.27|978
1682538900000|2023-04-26 19:55:00|537.78|524.98|534.14|521.34|537.88|525.08|532.19|519.39|1031
1682539200000|2023-04-26 20:00:00|534.13|521.33|522.3|509.5|534.16|521.36|520.02|507.22|1114
1682539500000|2023-04-26 20:05:00|522.13|509.33|525.44|512.64|526.07|513.27|522.13|509.33|1044
1682539800000|2023-04-26 20:10:00|525.4|512.6|531.46|518.66|531.65|518.85|524.94|512.14|1024
1682540100000|2023-04-26 20:15:00|531.54|518.74|531.52|518.72|533.46|520.66|529.94|517.14|993
1682540400000|2023-04-26 20:20:00|531.54|518.74|529.48|516.68|531.54|518.74|529.13|516.33|975
1682540700000|2023-04-26 20:25:00|529.49|516.69|526.83|514.03|530.23|517.43|526.67|513.87|984
1682541000000|2023-04-26 20:30:00|526.85|514.05|531.6|518.8|531.66|518.86|526.61|513.81|981
1682541300000|2023-04-26 20:35:00|531.65|518.85|528.74|515.94|531.86|519.06|527.95|515.15|976
1682541600000|2023-04-26 20:40:00|528.73|515.93|532.54|519.74|533.84|521.04|527.89|515.09|975
1682541900000|2023-04-26 20:45:00|532.53|519.73|530.39|517.59|532.61|519.81|529.48|516.68|955
1682542200000|2023-04-26 20:50:00|530.29|517.49|532.27|519.47|533.54|520.74|529.62|516.82|948
1682542500000|2023-04-26 20:55:00|532.18|519.38|535.43|522.63|535.56|522.76|531.64|518.84|919
1682542800000|2023-04-26 21:00:00|535.44|522.64|532.84|520.04|535.72|522.92|532.28|519.48|766
1682543100000|2023-04-26 21:05:00|532.83|520.03|533.49|520.69|533.49|520.69|531.1|518.3|732
1682543400000|2023-04-26 21:10:00|533.46|520.66|532.85|520.05|533.76|520.96|532.13|519.33|570
1682543700000|2023-04-26 21:15:00|532.84|520.04|533.55|520.75|533.55|520.75|532.5|519.7|593
1682544000000|2023-04-26 21:20:00|533.65|520.85|534.07|521.27|534.88|522.08|533.65|520.85|408
1682544300000|2023-04-26 21:25:00|534.06|521.26|536.02|523.22|536.04|523.24|534.06|521.26|449
1682544600000|2023-04-26 21:30:00|536.01|523.21|534.9|522.1|536.14|523.34|534.89|522.09|409
1682544900000|2023-04-26 21:35:00|534.92|522.12|534.09|521.29|534.92|522.12|534.05|521.25|396
1682545200000|2023-04-26 21:40:00|534.1|521.3|534.3|521.5|534.65|521.85|534.08|521.28|200
1682545500000|2023-04-26 21:45:00|534.29|521.49|534.88|522.08|535.1|522.3|534.27|521.47|227
1682545800000|2023-04-26 21:50:00|534.89|522.09|536.38|523.58|536.39|523.59|534.86|522.06|181
1682546100000|2023-04-26 21:55:00|536.37|523.57|540.7|527.9|540.78|527.98|536.3|523.5|419
1682546400000|2023-04-26 22:00:00|540.71|527.91|539.53|526.73|541.06|528.26|539.49|526.69|794
1682546700000|2023-04-26 22:05:00|539.52|526.72|541.21|528.41|541.37|528.57|539.19|526.39|660
1682547000000|2023-04-26 22:10:00|541.23|528.43|540.57|527.77|541.39|528.59|540.41|527.61|428
1682547300000|2023-04-26 22:15:00|540.54|527.74|540.24|527.44|540.93|528.13|539.89|527.09|526
1682547600000|2023-04-26 22:20:00|540.18|527.38|540.87|528.07|541.18|528.38|539.97|527.17|568
1682547900000|2023-04-26 22:25:00|540.92|528.12|540.75|527.95|541.1|528.3|539.84|527.04|737
1682548200000|2023-04-26 22:30:00|540.77|527.97|538.03|525.23|540.77|527.97|537.81|525.01|855
1682548500000|2023-04-26 22:35:00|538.04|525.24|537.53|524.73|538.53|525.73|537.01|524.21|533
1682548800000|2023-04-26 22:40:00|537.55|524.75|538.19|525.39|538.64|525.84|537.46|524.66|494
1682549100000|2023-04-26 22:45:00|538.16|525.36|537.38|524.58|538.61|525.81|537.34|524.54|513
1682549400000|2023-04-26 22:50:00|537.42|524.62|538.11|525.31|538.46|525.66|537.25|524.45|343
1682549700000|2023-04-26 22:55:00|538.15|525.35|538.69|525.89|538.74|525.94|537.75|524.95|412
1682550000000|2023-04-26 23:00:00|538.68|525.88|540.36|527.56|540.6|527.8|538.59|525.79|451
1682550300000|2023-04-26 23:05:00|540.34|527.54|539.71|526.91|540.54|527.74|539.39|526.59|372
1682550600000|2023-04-26 23:10:00|539.73|526.93|541.53|528.73|541.58|528.78|539.72|526.92|537
1682550900000|2023-04-26 23:15:00|541.63|528.83|540.51|527.71|541.67|528.87|540.47|527.67|489
1682551200000|2023-04-26 23:20:00|540.55|527.75|540.75|527.95|540.95|528.15|539.98|527.18|528
1682551500000|2023-04-26 23:25:00|540.72|527.92|541.31|528.51|541.45|528.65|540.47|527.67|334
1682551800000|2023-04-26 23:30:00|541.35|528.55|540.56|527.76|542.6|529.8|540.37|527.57|475
1682552100000|2023-04-26 23:35:00|540.53|527.73|540.25|527.45|540.95|528.15|540.1|527.3|418
1682552400000|2023-04-26 23:40:00|540.39|527.59|540.64|527.84|540.65|527.85|540.13|527.33|315
1682552700000|2023-04-26 23:45:00|540.63|527.83|541.18|528.38|541.38|528.58|540.46|527.66|350
1682553000000|2023-04-26 23:50:00|541.17|528.37|541.67|528.87|541.69|528.89|541.08|528.28|308
1682553300000|2023-04-26 23:55:00|541.74|528.94|542.21|529.41|542.28|529.48|541.71|528.91|316
1682553600000|2023-04-27 00:00:00|542.24|529.44|540.81|528.01|542.26|529.46|540.81|528.01|476
1682553900000|2023-04-27 00:05:00|540.74|527.94|542.03|529.23|542.23|529.43|540.74|527.94|478
1682554200000|2023-04-27 00:10:00|542.04|529.24|544.18|531.38|544.41|531.61|541.98|529.18|542
1682554500000|2023-04-27 00:15:00|544.19|531.39|548.19|535.39|548.2|535.4|544.02|531.22|824
1682554800000|2023-04-27 00:20:00|548.2|535.4|553.59|540.79|555.52|542.72|547.89|535.09|974
1682555100000|2023-04-27 00:25:00|553.51|540.71|555.59|542.79|557.19|544.39|553.51|540.71|987
1682555400000|2023-04-27 00:30:00|555.63|542.83|554.47|541.67|557.07|544.27|554.33|541.53|947
1682555700000|2023-04-27 00:35:00|554.46|541.66|551.08|538.28|556.94|544.14|550.16|537.36|938
1682556000000|2023-04-27 00:40:00|551.11|538.31|555.14|542.34|555.36|542.56|550.98|538.18|879
1682556300000|2023-04-27 00:45:00|555.17|542.37|555.18|542.38|555.75|542.95|553.49|540.69|923
1682556600000|2023-04-27 00:50:00|555.06|542.26|557.57|544.77|557.59|544.79|554.96|542.16|809
1682556900000|2023-04-27 00:55:00|557.6|544.8|558.11|545.31|558.88|546.08|556.52|543.72|867
1682557200000|2023-04-27 01:00:00|558.05|545.25|558.27|545.47|558.92|546.12|557.33|544.53|872
1682557500000|2023-04-27 01:05:00|558.2|545.4|556.08|543.28|558.37|545.57|556.05|543.25|747
1682557800000|2023-04-27 01:10:00|556.07|543.27|554.08|541.28|556.54|543.74|553.99|541.19|740
1682558100000|2023-04-27 01:15:00|554.07|541.27|554.09|541.29|555.47|542.67|553.82|541.02|765
1682558400000|2023-04-27 01:20:00|553.95|541.15|548.86|536.06|556.04|543.24|547.98|535.18|968
1682558700000|2023-04-27 01:25:00|548.95|536.15|551.3|538.5|552.86|540.06|548.65|535.85|929
1682559000000|2023-04-27 01:30:00|551.32|538.52|553.45|540.65|554.19|541.39|550.68|537.88|847
1682559300000|2023-04-27 01:35:00|553.44|540.64|553.73|540.93|555.17|542.37|553.04|540.24|853
1682559600000|2023-04-27 01:40:00|553.74|540.94|553.11|540.31|555.01|542.21|553.05|540.25|730
1682559900000|2023-04-27 01:45:00|553.08|540.28|552.22|539.42|554.37|541.57|551.74|538.94|796
1682560200000|2023-04-27 01:50:00|552.2|539.4|551.57|538.77|553.08|540.28|551.29|538.49|725
1682560500000|2023-04-27 01:55:00|551.52|538.72|551.69|538.89|553.01|540.21|551.48|538.68|603
1682560800000|2023-04-27 02:00:00|551.7|538.9|553.37|540.57|553.56|540.76|551.56|538.76|701
1682561100000|2023-04-27 02:05:00|553.39|540.59|552.93|540.13|553.42|540.62|552.56|539.76|530
1682561400000|2023-04-27 02:10:00|552.95|540.15|555.02|542.22|555.13|542.33|551.5|538.7|615
1682561700000|2023-04-27 02:15:00|555.03|542.23|551.96|539.16|555.31|542.51|551.75|538.95|721
1682562000000|2023-04-27 02:20:00|551.98|539.18|551.47|538.67|552.46|539.66|551.45|538.65|578
1682562300000|2023-04-27 02:25:00|551.5|538.7|551.42|538.62|551.72|538.92|551.34|538.54|364
1682562600000|2023-04-27 02:30:00|551.41|538.61|552.42|539.62|552.57|539.77|551.26|538.46|524
1682562900000|2023-04-27 02:35:00|552.45|539.65|553.14|540.34|553.21|540.41|552.42|539.62|468
1682563200000|2023-04-27 02:40:00|553.16|540.36|552.47|539.67|553.25|540.45|552.41|539.61|422
1682563500000|2023-04-27 02:45:00|552.48|539.68|553.14|540.34|553.15|540.35|552.2|539.4|356
1682563800000|2023-04-27 02:50:00|553.1|540.3|553.28|540.48|553.97|541.17|552.68|539.88|437
1682564100000|2023-04-27 02:55:00|553.29|540.49|553.7|540.9|553.96|541.16|553.05|540.25|427
1682564400000|2023-04-27 03:00:00|553.72|540.92|552.49|539.69|553.72|540.92|552.45|539.65|404
1682564700000|2023-04-27 03:05:00|552.54|539.74|551.36|538.56|553.2|540.4|551.1|538.3|532
1682565000000|2023-04-27 03:10:00|551.37|538.57|550.93|538.13|552.02|539.22|550.85|538.05|457
1682565300000|2023-04-27 03:15:00|550.95|538.15|550.85|538.05|551.2|538.4|550.63|537.83|367
1682565600000|2023-04-27 03:20:00|550.87|538.07|551.14|538.34|551.22|538.42|550.76|537.96|289
1682565900000|2023-04-27 03:25:00|551.17|538.37|551.43|538.63|551.96|539.16|551.12|538.32|433
1682566200000|2023-04-27 03:30:00|551.45|538.65|550.76|537.96|551.7|538.9|550.72|537.92|415
1682566500000|2023-04-27 03:35:00|550.78|537.98|551.67|538.87|551.75|538.95|550.66|537.86|378
1682566800000|2023-04-27 03:40:00|551.66|538.86|550.96|538.16|551.7|538.9|550.61|537.81|341
1682567100000|2023-04-27 03:45:00|550.95|538.15|551.79|538.99|551.79|538.99|550.36|537.56|376
1682567400000|2023-04-27 03:50:00|551.78|538.98|551.46|538.66|552.22|539.42|551.46|538.66|330
1682567700000|2023-04-27 03:55:00|551.51|538.71|549.58|536.78|551.56|538.76|549.33|536.53|489
1682568000000|2023-04-27 04:00:00|549.61|536.81|549.71|536.91|550.03|537.23|549.26|536.46|517
1682568300000|2023-04-27 04:05:00|549.73|536.93|550.48|537.68|550.58|537.78|549.33|536.53|374
1682568600000|2023-04-27 04:10:00|550.46|537.66|551.62|538.82|551.67|538.87|550.3|537.5|353
1682568900000|2023-04-27 04:15:00|551.61|538.81|551.94|539.14|552.07|539.27|551.41|538.61|324
1682569200000|2023-04-27 04:20:00|551.97|539.17|551.25|538.45|552.21|539.41|551.17|538.37|316
1682569500000|2023-04-27 04:25:00|551.23|538.43|551.42|538.62|552.18|539.38|551.11|538.31|361
1682569800000|2023-04-27 04:30:00|551.43|538.63|551.5|538.7|551.92|539.12|551.1|538.3|335
1682570100000|2023-04-27 04:35:00|551.45|538.65|551.25|538.45|552.41|539.61|551.23|538.43|390
1682570400000|2023-04-27 04:40:00|551.3|538.5|551.56|538.76|551.56|538.76|550.81|538.01|428
1682570700000|2023-04-27 04:45:00|551.55|538.75|551.2|538.4|551.55|538.75|551.03|538.23|375
1682571000000|2023-04-27 04:50:00|551.19|538.39|552.1|539.3|552.1|539.3|551.13|538.33|434
1682571300000|2023-04-27 04:55:00|552.12|539.32|552.3|539.5|552.73|539.93|551.84|539.04|521
1682571600000|2023-04-27 05:00:00|552.35|539.55|551.85|539.05|552.56|539.76|551.85|539.05|313
1682571900000|2023-04-27 05:05:00|551.87|539.07|551.95|539.15|552.04|539.24|551.4|538.6|319
1682572200000|2023-04-27 05:10:00|551.99|539.19|551.41|538.61|551.99|539.19|551.21|538.41|294
1682572500000|2023-04-27 05:15:00|551.43|538.63|551.06|538.26|551.49|538.69|550.76|537.96|255
1682572800000|2023-04-27 05:20:00|551.04|538.24|552.4|539.6|552.46|539.66|550.85|538.05|273
1682573100000|2023-04-27 05:25:00|552.43|539.63|552.29|539.49|552.55|539.75|551.86|539.06|252
1682573400000|2023-04-27 05:30:00|552.34|539.54|553.53|540.73|553.63|540.83|552.27|539.47|469
1682573700000|2023-04-27 05:35:00|553.5|540.7|552.91|540.11|553.69|540.89|552.85|540.05|463
1682574000000|2023-04-27 05:40:00|552.9|540.1|550.98|538.18|552.9|540.1|550.9|538.1|458
1682574300000|2023-04-27 05:45:00|550.99|538.19|550.28|537.48|551.04|538.24|550.1|537.3|428
1682574600000|2023-04-27 05:50:00|550.26|537.46|550.87|538.07|550.9|538.1|550.23|537.43|220
1682574900000|2023-04-27 05:55:00|550.85|538.05|550|537.2|551|538.2|550|537.2|303
1682575200000|2023-04-27 06:00:00|550.08|537.28|549.64|536.84|550.23|537.43|549.64|536.84|285
1682575500000|2023-04-27 06:05:00|549.66|536.86|549.26|536.46|549.85|537.05|549.02|536.22|282
1682575800000|2023-04-27 06:10:00|549.28|536.48|548.58|535.78|549.57|536.77|548.36|535.56|343
1682576100000|2023-04-27 06:15:00|548.56|535.76|548.43|535.63|549.08|536.28|548.35|535.55|354
1682576400000|2023-04-27 06:20:00|548.41|535.61|548.79|535.99|548.99|536.19|548.4|535.6|360
1682576700000|2023-04-27 06:25:00|548.75|535.95|549.41|536.61|549.75|536.95|548.75|535.95|332
1682577000000|2023-04-27 06:30:00|549.39|536.59|549.56|536.76|549.9|537.1|549.39|536.59|227
1682577300000|2023-04-27 06:35:00|549.61|536.81|550.36|537.56|550.57|537.77|549.06|536.26|506
1682577600000|2023-04-27 06:40:00|550.43|537.63|549.49|536.69|550.46|537.66|549.48|536.68|330
1682577900000|2023-04-27 06:45:00|549.5|536.7|549.61|536.81|549.83|537.03|549.08|536.28|327
1682578200000|2023-04-27 06:50:00|549.63|536.83|545.24|532.44|550.29|537.49|543.54|530.74|883
1682578500000|2023-04-27 06:55:00|545.17|532.37|546.74|533.94|548.28|535.48|545.08|532.28|873
1682578800000|2023-04-27 07:00:00|546.77|533.97|544.89|532.09|547|534.2|544.8|532|927
1682579100000|2023-04-27 07:05:00|544.96|532.16|545.32|532.52|545.69|532.89|544.42|531.62|830
1682579400000|2023-04-27 07:10:00|545.33|532.53|544.01|531.21|546.3|533.5|544|531.2|700
1682579700000|2023-04-27 07:15:00|544.02|531.22|544.34|531.54|544.7|531.9|543.96|531.16|538
1682580000000|2023-04-27 07:20:00|544.36|531.56|543.98|531.18|544.52|531.72|542.92|530.12|543
1682580300000|2023-04-27 07:25:00|543.99|531.19|543.22|530.42|544.23|531.43|543.01|530.21|642
1682580600000|2023-04-27 07:30:00|543.28|530.48|544.06|531.26|544.39|531.59|542.8|530|646
1682580900000|2023-04-27 07:35:00|543.95|531.15|543.42|530.62|544.12|531.32|542.96|530.16|644
1682581200000|2023-04-27 07:40:00|543.41|530.61|543.59|530.79|544.14|531.34|543.4|530.6|471
1682581500000|2023-04-27 07:45:00|543.58|530.78|543.23|530.43|543.58|530.78|542.75|529.95|374
1682581800000|2023-04-27 07:50:00|543.28|530.48|545.64|532.84|545.8|533|542.75|529.95|516
1682582100000|2023-04-27 07:55:00|545.65|532.85|545.58|532.78|545.8|533|545.32|532.52|316
1682582400000|2023-04-27 08:00:00|545.56|532.76|545.77|532.97|546.13|533.33|545.16|532.36|343
1682582700000|2023-04-27 08:05:00|545.79|532.99|545.38|532.58|546.01|533.21|545.05|532.25|302
1682583000000|2023-04-27 08:10:00|545.34|532.54|544.55|531.75|545.53|532.73|544.37|531.57|381
1682583300000|2023-04-27 08:15:00|544.54|531.74|545.48|532.68|545.58|532.78|544.21|531.41|530
1682583600000|2023-04-27 08:20:00|545.45|532.65|546.59|533.79|546.75|533.95|545.03|532.23|507
1682583900000|2023-04-27 08:25:00|546.63|533.83|547.26|534.46|547.93|535.13|546.43|533.63|534
1682584200000|2023-04-27 08:30:00|547.25|534.45|546.78|533.98|547.26|534.46|545.94|533.14|557
1682584500000|2023-04-27 08:35:00|546.82|534.02|547.48|534.68|547.64|534.84|546.74|533.94|532
1682584800000|2023-04-27 08:40:00|547.46|534.66|546.46|533.66|547.7|534.9|546.46|533.66|416
1682585100000|2023-04-27 08:45:00|546.44|533.64|545.91|533.11|546.53|533.73|545.74|532.94|362
1682585400000|2023-04-27 08:50:00|545.94|533.14|545.63|532.83|546.25|533.45|545.48|532.68|358
1682585700000|2023-04-27 08:55:00|545.67|532.87|545.3|532.5|545.67|532.87|545.15|532.35|322
1682586000000|2023-04-27 09:00:00|545.31|532.51|546.2|533.4|546.31|533.51|545.18|532.38|265
1682586300000|2023-04-27 09:05:00|546.21|533.41|546.45|533.65|546.71|533.91|545.76|532.96|349
1682586600000|2023-04-27 09:10:00|546.32|533.52|545.71|532.91|546.32|533.52|545.19|532.39|405
1682586900000|2023-04-27 09:15:00|545.59|532.79|545.22|532.42|545.8|533|545.14|532.34|276
1682587200000|2023-04-27 09:20:00|545.25|532.45|544.48|531.68|545.29|532.49|544.3|531.5|367
1682587500000|2023-04-27 09:25:00|544.43|531.63|544.71|531.91|545.03|532.23|544.43|531.63|330
1682587800000|2023-04-27 09:30:00|544.69|531.89|545.34|532.54|545.42|532.62|544.5|531.7|230
1682588100000|2023-04-27 09:35:00|545.43|532.63|546.84|534.04|546.9|534.1|545.34|532.54|294
1682588400000|2023-04-27 09:40:00|546.83|534.03|547.45|534.65|547.76|534.96|546.76|533.96|422
1682588700000|2023-04-27 09:45:00|547.47|534.67|547.25|534.45|547.67|534.87|547.12|534.32|407
1682589000000|2023-04-27 09:50:00|547.38|534.58|546.79|533.99|547.43|534.63|546.4|533.6|362
1682589300000|2023-04-27 09:55:00|546.91|534.11|546.59|533.79|546.91|534.11|546.11|533.31|318
1682589600000|2023-04-27 10:00:00|546.5|533.7|546.64|533.84|546.76|533.96|545.57|532.77|385
1682589900000|2023-04-27 10:05:00|546.66|533.86|547.81|535.01|547.81|535.01|546.47|533.67|441
1682590200000|2023-04-27 10:10:00|547.82|535.02|547.69|534.89|547.89|535.09|547.49|534.69|332
1682590500000|2023-04-27 10:15:00|547.53|534.73|547.84|535.04|547.9|535.1|547.47|534.67|289
1682590800000|2023-04-27 10:20:00|547.74|534.94|547.74|534.94|548.12|535.32|547.61|534.81|214
1682591100000|2023-04-27 10:25:00|547.75|534.95|547.02|534.22|547.99|535.19|546.83|534.03|255
1682591400000|2023-04-27 10:30:00|547.22|534.42|547.62|534.82|547.79|534.99|547.02|534.22|277
1682591700000|2023-04-27 10:35:00|547.63|534.83|548.1|535.3|548.19|535.39|547.61|534.81|235
1682592000000|2023-04-27 10:40:00|548.11|535.31|548.04|535.24|548.13|535.33|547.64|534.84|218
1682592300000|2023-04-27 10:45:00|548.03|535.23|547.12|534.32|548.13|535.33|547.04|534.24|355
1682592600000|2023-04-27 10:50:00|547.15|534.35|548.11|535.31|548.2|535.4|547.01|534.21|364
1682592900000|2023-04-27 10:55:00|548.08|535.28|548.63|535.83|548.74|535.94|547.97|535.17|337
1682593200000|2023-04-27 11:00:00|548.61|535.81|548.74|535.94|548.89|536.09|548.36|535.56|298
1682593500000|2023-04-27 11:05:00|548.73|535.93|549.35|536.55|549.73|536.93|548.38|535.58|454
1682593800000|2023-04-27 11:10:00|549.32|536.52|550.02|537.22|550.25|537.45|549.32|536.52|523
1682594100000|2023-04-27 11:15:00|550.04|537.24|549.12|536.32|550.09|537.29|549.05|536.25|417
1682594400000|2023-04-27 11:20:00|549.19|536.39|549.35|536.55|549.56|536.76|548.98|536.18|362
1682594700000|2023-04-27 11:25:00|549.45|536.65|549.15|536.35|549.57|536.77|548.8|536|371
1682595000000|2023-04-27 11:30:00|549.18|536.38|547.77|534.97|549.33|536.53|547.77|534.97|441
1682595300000|2023-04-27 11:35:00|547.76|534.96|547.13|534.33|548.01|535.21|546.85|534.05|594
1682595600000|2023-04-27 11:40:00|547.12|534.32|547.59|534.79|547.68|534.88|546.85|534.05|281
1682595900000|2023-04-27 11:45:00|547.53|534.73|546.81|534.01|547.53|534.73|546.42|533.62|477
1682596200000|2023-04-27 11:50:00|546.83|534.03|547.17|534.37|547.43|534.63|546.75|533.95|355
1682596500000|2023-04-27 11:55:00|547.21|534.41|547.54|534.74|547.7|534.9|547.06|534.26|255
1682596800000|2023-04-27 12:00:00|547.51|534.71|548.43|535.63|548.51|535.71|547.2|534.4|281
1682597100000|2023-04-27 12:05:00|548.42|535.62|548.44|535.64|548.51|535.71|547.95|535.15|282
1682597400000|2023-04-27 12:10:00|548.45|535.65|548.71|535.91|548.78|535.98|548.12|535.32|266
1682597700000|2023-04-27 12:15:00|548.73|535.93|549.19|536.39|549.22|536.42|548.47|535.67|232
1682598000000|2023-04-27 12:20:00|549.17|536.37|547.57|534.77|549.35|536.55|547.47|534.67|391
1682598300000|2023-04-27 12:25:00|547.48|534.68|547.41|534.61|548.44|535.64|546.83|534.03|462
1682598600000|2023-04-27 12:30:00|547.44|534.64|544.92|532.12|549.1|536.3|543.73|530.93|1010
1682598900000|2023-04-27 12:35:00|544.94|532.14|544.07|531.27|545.54|532.74|542.27|529.47|925
1682599200000|2023-04-27 12:40:00|544.06|531.26|544.06|531.26|545.94|533.14|543.91|531.11|752
1682599500000|2023-04-27 12:45:00|543.99|531.19|545.54|532.74|545.81|533.01|543.85|531.05|798
1682599800000|2023-04-27 12:50:00|545.58|532.78|545.21|532.41|546.24|533.44|545.13|532.33|494
1682600100000|2023-04-27 12:55:00|545.22|532.42|545.6|532.8|545.76|532.96|544.83|532.03|476
1682600400000|2023-04-27 13:00:00|545.62|532.82|546.68|533.88|547.32|534.52|545.61|532.81|568
1682600700000|2023-04-27 13:05:00|546.71|533.91|547.49|534.69|547.49|534.69|546.41|533.61|550
1682601000000|2023-04-27 13:10:00|547.5|534.7|546.11|533.31|547.8|535|546.01|533.21|488
1682601300000|2023-04-27 13:15:00|546.13|533.33|546.73|533.93|546.82|534.02|546.01|533.21|499
1682601600000|2023-04-27 13:20:00|546.75|533.95|546.72|533.92|546.94|534.14|546.31|533.51|521
1682601900000|2023-04-27 13:25:00|546.66|533.86|546.1|533.3|547.06|534.26|545.74|532.94|502
1682602200000|2023-04-27 13:30:00|546.03|533.23|546.1|533.3|546.55|533.75|545.34|532.54|624
1682602500000|2023-04-27 13:35:00|546.26|533.46|546.55|533.75|547.35|534.55|545.96|533.16|634
1682602800000|2023-04-27 13:40:00|546.58|533.78|546.21|533.41|547.19|534.39|545.86|533.06|561
1682603100000|2023-04-27 13:45:00|546.23|533.43|546.82|534.02|546.96|534.16|546.01|533.21|547
1682603400000|2023-04-27 13:50:00|546.84|534.04|547.99|535.19|548.05|535.25|546.84|534.04|529
1682603700000|2023-04-27 13:55:00|547.97|535.17|548.51|535.71|548.62|535.82|547.43|534.63|544
1682604000000|2023-04-27 14:00:00|548.54|535.74|549.74|536.94|551.82|539.02|548.52|535.72|793
1682604300000|2023-04-27 14:05:00|549.73|536.93|550.1|537.3|550.32|537.52|549.52|536.72|530
1682604600000|2023-04-27 14:10:00|550.09|537.29|550.26|537.46|550.28|537.48|549.6|536.8|536
1682604900000|2023-04-27 14:15:00|550.25|537.45|549.57|536.77|550.92|538.12|549.5|536.7|545
1682605200000|2023-04-27 14:20:00|549.55|536.75|549.35|536.55|549.7|536.9|548.81|536.01|508
1682605500000|2023-04-27 14:25:00|549.37|536.57|548.86|536.06|549.47|536.67|548.74|535.94|486
1682605800000|2023-04-27 14:30:00|548.84|536.04|549.86|537.06|550.23|537.43|548.75|535.95|627
1682606100000|2023-04-27 14:35:00|549.9|537.1|549.57|536.77|550.05|537.25|549.54|536.74|450
1682606400000|2023-04-27 14:40:00|549.58|536.78|549.88|537.08|549.95|537.15|549.18|536.38|451
1682606700000|2023-04-27 14:45:00|549.82|537.02|550.25|537.45|550.28|537.48|549.56|536.76|365
1682607000000|2023-04-27 14:50:00|550.22|537.42|550.17|537.37|550.4|537.6|549.76|536.96|337
1682607300000|2023-04-27 14:55:00|550.18|537.38|549.11|536.31|550.18|537.38|549.08|536.28|437
1682607600000|2023-04-27 15:00:00|549.14|536.34|548.95|536.15|549.59|536.79|548.93|536.13|364
1682607900000|2023-04-27 15:05:00|548.9|536.1|549.02|536.22|549.38|536.58|548.68|535.88|352
1682608200000|2023-04-27 15:10:00|549.06|536.26|549.36|536.56|550.28|537.48|549.05|536.25|521
1682608500000|2023-04-27 15:15:00|549.32|536.52|550.13|537.33|550.5|537.7|549.1|536.3|478
1682608800000|2023-04-27 15:20:00|550.06|537.26|553.9|541.1|555.19|542.39|549.92|537.12|929
1682609100000|2023-04-27 15:25:00|553.89|541.09|553.02|540.22|554.29|541.49|551.65|538.85|876
1682609400000|2023-04-27 15:30:00|553.07|540.27|555.62|542.82|556.52|543.72|552.97|540.17|936
1682609700000|2023-04-27 15:35:00|555.63|542.83|556.54|543.74|557.51|544.71|555.28|542.48|825
1682610000000|2023-04-27 15:40:00|556.53|543.73|551.46|538.66|556.83|544.03|551.44|538.64|810
1682610300000|2023-04-27 15:45:00|551.26|538.46|554.5|541.7|554.5|541.7|548.69|535.89|971
1682610600000|2023-04-27 15:50:00|554.52|541.72|556.34|543.54|556.85|544.05|554.13|541.33|776
1682610900000|2023-04-27 15:55:00|556.33|543.53|558.17|545.37|559.22|546.42|555.74|542.94|766
1682611200000|2023-04-27 16:00:00|558.16|545.36|557.02|544.22|558.18|545.38|556.26|543.46|854
1682611500000|2023-04-27 16:05:00|557.06|544.26|556.38|543.58|557.83|545.03|556.15|543.35|680
1682611800000|2023-04-27 16:10:00|556.22|543.42|555.08|542.28|556.55|543.75|554.95|542.15|418
1682612100000|2023-04-27 16:15:00|555.11|542.31|555.07|542.27|556.27|543.47|555.01|542.21|545
1682612400000|2023-04-27 16:20:00|555.06|542.26|555.18|542.38|555.83|543.03|554.54|541.74|565
1682612700000|2023-04-27 16:25:00|555.15|542.35|555.83|543.03|556.11|543.31|554.73|541.93|517
1682613000000|2023-04-27 16:30:00|555.87|543.07|554.89|542.09|556.16|543.36|554.79|541.99|470
1682613300000|2023-04-27 16:35:00|554.91|542.11|554.46|541.66|555.39|542.59|554.43|541.63|388
1682613600000|2023-04-27 16:40:00|554.47|541.67|555.2|542.4|555.35|542.55|554.43|541.63|309
1682613900000|2023-04-27 16:45:00|555.23|542.43|554.76|541.96|555.89|543.09|554.4|541.6|439
1682614200000|2023-04-27 16:50:00|554.75|541.95|555.05|542.25|555.38|542.58|554.55|541.75|426
1682614500000|2023-04-27 16:55:00|555.04|542.24|555.84|543.04|556.2|543.4|555.03|542.23|486
1682614800000|2023-04-27 17:00:00|555.85|543.05|555.01|542.21|556.6|543.8|554.86|542.06|513
1682615100000|2023-04-27 17:05:00|555.05|542.25|555.38|542.58|555.38|542.58|554.76|541.96|363
1682615400000|2023-04-27 17:10:00|555.39|542.59|557.12|544.32|557.46|544.66|555.39|542.59|530
1682615700000|2023-04-27 17:15:00|557.1|544.3|557.94|545.14|558.37|545.57|557.03|544.23|484
1682616000000|2023-04-27 17:20:00|557.95|545.15|557.53|544.73|558.26|545.46|557.33|544.53|486
1682616300000|2023-04-27 17:25:00|557.59|544.79|557.12|544.32|557.77|544.97|557.04|544.24|365
1682616600000|2023-04-27 17:30:00|557.15|544.35|557.91|545.11|558.35|545.55|556.97|544.17|511
1682616900000|2023-04-27 17:35:00|557.89|545.09|556.95|544.15|558.13|545.33|556.7|543.9|472
1682617200000|2023-04-27 17:40:00|556.94|544.14|557.9|545.1|558.05|545.25|556.94|544.14|372
1682617500000|2023-04-27 17:45:00|557.91|545.11|558.46|545.66|560.01|547.21|557.9|545.1|613
1682617800000|2023-04-27 17:50:00|558.45|545.65|558.45|545.65|559.24|546.44|558.3|545.5|571
1682618100000|2023-04-27 17:55:00|558.43|545.63|557.69|544.89|558.77|545.97|557.64|544.84|505
1682618400000|2023-04-27 18:00:00|557.66|544.86|558.25|545.45|558.82|546.02|557.65|544.85|509
1682618700000|2023-04-27 18:05:00|558.2|545.4|557.84|545.04|558.58|545.78|557.47|544.67|465
1682619000000|2023-04-27 18:10:00|557.81|545.01|559.67|546.87|560.26|547.46|557.76|544.96|485
1682619300000|2023-04-27 18:15:00|559.68|546.88|561.21|548.41|561.53|548.73|559.67|546.87|651
1682619600000|2023-04-27 18:20:00|561.22|548.42|560.88|548.08|562.17|549.37|560.58|547.78|753
1682619900000|2023-04-27 18:25:00|560.9|548.1|561.59|548.79|562.76|549.96|560.89|548.09|841
1682620200000|2023-04-27 18:30:00|561.57|548.77|562.63|549.83|562.91|550.11|561.3|548.5|691
1682620500000|2023-04-27 18:35:00|562.62|549.82|563.07|550.27|563.17|550.37|561.98|549.18|580
1682620800000|2023-04-27 18:40:00|563.05|550.25|564.36|551.56|564.36|551.56|561.96|549.16|802
1682621100000|2023-04-27 18:45:00|564.43|551.63|562.61|549.81|564.48|551.68|562.35|549.55|672
1682621400000|2023-04-27 18:50:00|562.66|549.86|561.92|549.12|563.2|550.4|561.88|549.08|618
1682621700000|2023-04-27 18:55:00|561.91|549.11|561.49|548.69|562.46|549.66|561.37|548.57|506
1682622000000|2023-04-27 19:00:00|561.56|548.76|562.36|549.56|562.87|550.07|561.56|548.76|578
1682622300000|2023-04-27 19:05:00|562.37|549.57|561.07|548.27|563.01|550.21|561.03|548.23|550
1682622600000|2023-04-27 19:10:00|561.08|548.28|560.56|547.76|561.1|548.3|558.8|546|878
1682622900000|2023-04-27 19:15:00|560.57|547.77|561.56|548.76|561.83|549.03|560.07|547.27|656
1682623200000|2023-04-27 19:20:00|561.48|548.68|561.75|548.95|561.91|549.11|560.7|547.9|556
1682623500000|2023-04-27 19:25:00|561.78|548.98|562.39|549.59|562.41|549.61|561.77|548.97|359
1682623800000|2023-04-27 19:30:00|562.37|549.57|563.49|550.69|563.5|550.7|562.27|549.47|471
1682624100000|2023-04-27 19:35:00|563.54|550.74|563.09|550.29|563.54|550.74|562.35|549.55|633
1682624400000|2023-04-27 19:40:00|563.1|550.3|562.75|549.95|563.29|550.49|562.47|549.67|684
1682624700000|2023-04-27 19:45:00|562.73|549.93|563.02|550.22|563.43|550.63|562.29|549.49|544
1682625000000|2023-04-27 19:50:00|563|550.2|563.12|550.32|563.17|550.37|562.51|549.71|443
1682625300000|2023-04-27 19:55:00|563.11|550.31|562.74|549.94|563.13|550.33|562.07|549.27|526
1682625600000|2023-04-27 20:00:00|562.73|549.93|563.55|550.75|565.05|552.25|562.08|549.28|798
1682625900000|2023-04-27 20:05:00|563.54|550.74|562.5|549.7|563.88|551.08|562.37|549.57|616
1682626200000|2023-04-27 20:10:00|562.48|549.68|561.9|549.1|562.57|549.77|561.19|548.39|646
1682626500000|2023-04-27 20:15:00|561.88|549.08|561.96|549.16|562.15|549.35|561.54|548.74|394
1682626800000|2023-04-27 20:20:00|561.98|549.18|562.45|549.65|563.06|550.26|561.92|549.12|438
1682627100000|2023-04-27 20:25:00|562.43|549.63|562.11|549.31|562.82|550.02|562.09|549.29|474
1682627400000|2023-04-27 20:30:00|562.12|549.32|563.85|551.05|564|551.2|561.86|549.06|453
1682627700000|2023-04-27 20:35:00|563.89|551.09|563.76|550.96|564.21|551.41|563.61|550.81|412
1682628000000|2023-04-27 20:40:00|563.75|550.95|563.06|550.26|563.85|551.05|563.06|550.26|349
1682628300000|2023-04-27 20:45:00|563.07|550.27|563.05|550.25|563.52|550.72|562.57|549.77|421
1682628600000|2023-04-27 20:50:00|563.06|550.26|564.01|551.21|564.15|551.35|562.94|550.14|418
1682628900000|2023-04-27 20:55:00|563.98|551.18|564.18|551.38|564.22|551.42|563.55|550.75|269
1682629200000|2023-04-27 21:00:00|564.17|551.37|565.5|552.7|565.54|552.74|563.76|550.96|344
1682629500000|2023-04-27 21:05:00|565.49|552.69|564.32|551.52|565.56|552.76|564.32|551.52|414
1682629800000|2023-04-27 21:10:00|564.33|551.53|565.02|552.22|565.05|552.25|564.1|551.3|340
1682630100000|2023-04-27 21:15:00|565.01|552.21|564.98|552.18|565.18|552.38|564.82|552.02|334
1682630400000|2023-04-27 21:20:00|565|552.2|564.92|552.12|565.12|552.32|564.8|552|202
1682630700000|2023-04-27 21:25:00|564.91|552.11|564.29|551.49|564.92|552.12|564.28|551.48|157
1682631000000|2023-04-27 21:30:00|564.28|551.48|564.18|551.38|564.29|551.49|564.01|551.21|190
1682631300000|2023-04-27 21:35:00|564.15|551.35|563.83|551.03|564.15|551.35|563.05|550.25|235
1682631600000|2023-04-27 21:40:00|563.82|551.02|563.91|551.11|564.11|551.31|563.69|550.89|154
1682631900000|2023-04-27 21:45:00|563.92|551.12|563.57|550.77|563.92|551.12|563.52|550.72|159
1682632200000|2023-04-27 21:50:00|563.58|550.78|563.84|551.04|563.86|551.06|563.36|550.56|162
1682632500000|2023-04-27 21:55:00|563.82|551.02|563.54|550.74|563.89|551.09|563.54|550.74|99
1682632800000|2023-04-27 22:00:00|563.52|550.72|563.4|550.6|563.68|550.88|563.26|550.46|303
1682633100000|2023-04-27 22:05:00|563.42|550.62|563.47|550.67|563.99|551.19|563.25|550.45|399
1682633400000|2023-04-27 22:10:00|563.48|550.68|564.07|551.27|564.07|551.27|563.47|550.67|240
1682633700000|2023-04-27 22:15:00|564.05|551.25|564.32|551.52|564.5|551.7|563.78|550.98|200
1682634000000|2023-04-27 22:20:00|564.35|551.55|564|551.2|564.48|551.68|563.8|551|284
1682634300000|2023-04-27 22:25:00|563.98|551.18|564.48|551.68|564.56|551.76|563.98|551.18|201
1682634600000|2023-04-27 22:30:00|564.49|551.69|564.33|551.53|564.96|552.16|564.07|551.27|270
1682634900000|2023-04-27 22:35:00|564.32|551.52|564.61|551.81|564.66|551.86|564.07|551.27|303
1682635200000|2023-04-27 22:40:00|564.54|551.74|564.44|551.64|564.62|551.82|563.91|551.11|276
1682635500000|2023-04-27 22:45:00|564.45|551.65|563.6|550.8|564.49|551.69|563.42|550.62|332
1682635800000|2023-04-27 22:50:00|563.59|550.79|561.13|548.33|564.1|551.3|560.32|547.52|423
1682636100000|2023-04-27 22:55:00|561.08|548.28|562.21|549.41|562.82|550.02|560.84|548.04|668
1682636400000|2023-04-27 23:00:00|562.24|549.44|562.62|549.82|563.23|550.43|561.57|548.77|494
1682636700000|2023-04-27 23:05:00|562.63|549.83|563.24|550.44|563.64|550.84|562.48|549.68|422
1682637000000|2023-04-27 23:10:00|563.23|550.43|562.12|549.32|563.26|550.46|562.11|549.31|339
1682637300000|2023-04-27 23:15:00|562.11|549.31|563|550.2|563.07|550.27|561.95|549.15|361
1682637600000|2023-04-27 23:20:00|562.99|550.19|562.16|549.36|563.24|550.44|562.1|549.3|294
1682637900000|2023-04-27 23:25:00|562.15|549.35|562.45|549.65|562.89|550.09|562.15|549.35|383
1682638200000|2023-04-27 23:30:00|562.38|549.58|562.97|550.17|563.18|550.38|562.35|549.55|313
1682638500000|2023-04-27 23:35:00|563|550.2|562.84|550.04|563|550.2|562.6|549.8|223
1682638800000|2023-04-27 23:40:00|562.83|550.03|562.26|549.46|562.92|550.12|561.93|549.13|367
1682639100000|2023-04-27 23:45:00|562.31|549.51|562.5|549.7|562.58|549.78|561.9|549.1|261
1682639400000|2023-04-27 23:50:00|562.4|549.6|562.58|549.78|562.87|550.07|562.13|549.33|320
1682639700000|2023-04-27 23:55:00|562.56|549.76|561.94|549.14|562.61|549.81|561.93|549.13|235
1682640000000|2023-04-28 00:00:00|561.97|549.17|562.73|549.93|562.79|549.99|561.93|549.13|294
1682640300000|2023-04-28 00:05:00|562.72|549.92|562.94|550.14|563.25|550.45|562.3|549.5|427
1682640600000|2023-04-28 00:10:00|562.93|550.13|561.85|549.05|562.93|550.13|561.77|548.97|307
1682640900000|2023-04-28 00:15:00|561.77|548.97|560.77|547.97|561.77|548.97|560.46|547.66|394
1682641200000|2023-04-28 00:20:00|560.76|547.96|560.1|547.3|561.32|548.52|560.02|547.22|471
1682641500000|2023-04-28 00:25:00|560.08|547.28|560.06|547.26|560.19|547.39|559.75|546.95|427
1682641800000|2023-04-28 00:30:00|560.07|547.27|560.47|547.67|560.67|547.87|559.5|546.7|398
1682642100000|2023-04-28 00:35:00|560.51|547.71|560.87|548.07|560.97|548.17|560.35|547.55|346
1682642400000|2023-04-28 00:40:00|560.83|548.03|559.88|547.08|560.87|548.07|559.85|547.05|429
1682642700000|2023-04-28 00:45:00|559.87|547.07|561.01|548.21|561.04|548.24|559.86|547.06|412
1682643000000|2023-04-28 00:50:00|560.95|548.15|561.53|548.73|561.56|548.76|560.77|547.97|336
1682643300000|2023-04-28 00:55:00|561.54|548.74|562.38|549.58|562.39|549.59|561.32|548.52|416
1682643600000|2023-04-28 01:00:00|562.39|549.59|562.34|549.54|562.88|550.08|562.13|549.33|451
1682643900000|2023-04-28 01:05:00|562.37|549.57|561.66|548.86|562.63|549.83|561.53|548.73|411
1682644200000|2023-04-28 01:10:00|561.64|548.84|560.26|547.46|561.65|548.85|560.04|547.24|251
1682644500000|2023-04-28 01:15:00|560.25|547.45|560.41|547.61|560.43|547.63|559.96|547.16|264
1682644800000|2023-04-28 01:20:00|560.4|547.6|559.58|546.78|560.43|547.63|559.54|546.74|153
1682645100000|2023-04-28 01:25:00|559.53|546.73|559.8|547|559.87|547.07|559.5|546.7|126
1682645400000|2023-04-28 01:30:00|559.76|546.96|559.76|546.96|559.8|547|559.23|546.43|297
1682645700000|2023-04-28 01:35:00|559.72|546.92|561.02|548.22|561.39|548.59|559.7|546.9|404
1682646000000|2023-04-28 01:40:00|561.01|548.21|561.31|548.51|561.44|548.64|560.58|547.78|457
1682646300000|2023-04-28 01:45:00|561.32|548.52|560.82|548.02|561.48|548.68|560.75|547.95|386
1682646600000|2023-04-28 01:50:00|560.81|548.01|560.89|548.09|561.12|548.32|560.71|547.91|236
1682646900000|2023-04-28 01:55:00|560.87|548.07|560.3|547.5|560.97|548.17|560.22|547.42|227
1682647200000|2023-04-28 02:00:00|560.29|547.49|560.6|547.8|560.7|547.9|559.75|546.95|338
1682647500000|2023-04-28 02:05:00|560.61|547.81|560.17|547.37|560.8|548|559.95|547.15|275
1682647800000|2023-04-28 02:10:00|560.15|547.35|559.9|547.1|560.33|547.53|559.71|546.91|184
1682648100000|2023-04-28 02:15:00|559.89|547.09|559.15|546.35|559.9|547.1|559.13|546.33|180
1682648400000|2023-04-28 02:20:00|559.13|546.33|559.65|546.85|559.69|546.89|559.05|546.25|238
1682648700000|2023-04-28 02:25:00|559.63|546.83|559.52|546.72|559.63|546.83|559.18|546.38|274
1682649000000|2023-04-28 02:30:00|559.53|546.73|559.24|546.44|559.53|546.73|558.33|545.53|307
1682649300000|2023-04-28 02:35:00|559.28|546.48|559.41|546.61|559.5|546.7|558.79|545.99|332
1682649600000|2023-04-28 02:40:00|559.33|546.53|559.5|546.7|559.63|546.83|558.95|546.15|255
1682649900000|2023-04-28 02:45:00|559.49|546.69|559.11|546.31|559.59|546.79|558.98|546.18|248
1682650200000|2023-04-28 02:50:00|559.19|546.39|559.38|546.58|559.72|546.92|558.85|546.05|358
1682650500000|2023-04-28 02:55:00|559.37|546.57|559.06|546.26|559.38|546.58|558.85|546.05|220
1682650800000|2023-04-28 03:00:00|559.07|546.27|559.21|546.41|559.4|546.6|558.85|546.05|216
1682651100000|2023-04-28 03:05:00|559.2|546.4|558.66|545.86|559.25|546.45|558.63|545.83|196
1682651400000|2023-04-28 03:10:00|558.7|545.9|558.67|545.87|558.74|545.94|558.13|545.33|224
1682651700000|2023-04-28 03:15:00|558.69|545.89|558.52|545.72|558.88|546.08|558.09|545.29|263
1682652000000|2023-04-28 03:20:00|558.49|545.69|557.46|544.66|558.55|545.75|557.39|544.59|187
1682652300000|2023-04-28 03:25:00|557.48|544.68|557.25|544.45|557.97|545.17|557.23|544.43|225
1682652600000|2023-04-28 03:30:00|557.24|544.44|557.66|544.86|557.71|544.91|557.23|544.43|187
1682652900000|2023-04-28 03:35:00|557.67|544.87|558.39|545.59|558.48|545.68|557.34|544.54|207
1682653200000|2023-04-28 03:40:00|558.37|545.57|558.27|545.47|558.37|545.57|558.03|545.23|148
1682653500000|2023-04-28 03:45:00|558.28|545.48|558.59|545.79|558.59|545.79|558.23|545.43|125
1682653800000|2023-04-28 03:50:00|558.58|545.78|558.66|545.86|558.67|545.87|558.47|545.67|99
1682654100000|2023-04-28 03:55:00|558.63|545.83|558.81|546.01|558.81|546.01|558.53|545.73|98
1682654400000|2023-04-28 04:00:00|558.79|545.99|559.17|546.37|559.25|546.45|558.74|545.94|283
1682654700000|2023-04-28 04:05:00|559.15|546.35|559.76|546.96|559.76|546.96|559.04|546.24|174
1682655000000|2023-04-28 04:10:00|559.75|546.95|560.92|548.12|561.03|548.23|559.75|546.95|291
1682655300000|2023-04-28 04:15:00|560.89|548.09|561.19|548.39|561.4|548.6|560.86|548.06|256
1682655600000|2023-04-28 04:20:00|561.18|548.38|561.08|548.28|561.41|548.61|560.91|548.11|244
1682655900000|2023-04-28 04:25:00|561.13|548.33|561.43|548.63|561.69|548.89|561.05|548.25|273
1682656200000|2023-04-28 04:30:00|561.35|548.55|561.69|548.89|561.81|549.01|561.2|548.4|308
1682656500000|2023-04-28 04:35:00|561.66|548.86|561.44|548.64|561.69|548.89|561.1|548.3|329
1682656800000|2023-04-28 04:40:00|561.46|548.66|561.6|548.8|561.6|548.8|561.28|548.48|207
1682657100000|2023-04-28 04:45:00|561.52|548.72|561|548.2|561.56|548.76|560.87|548.07|212
1682657400000|2023-04-28 04:50:00|560.99|548.19|560.94|548.14|561.08|548.28|560.87|548.07|180
1682657700000|2023-04-28 04:55:00|560.95|548.15|561.29|548.49|561.93|549.13|560.95|548.15|360
1682658000000|2023-04-28 05:00:00|561.3|548.5|561.19|548.39|561.33|548.53|560.97|548.17|216
1682658300000|2023-04-28 05:05:00|561.18|548.38|561.05|548.25|561.39|548.59|560.89|548.09|229
1682658600000|2023-04-28 05:10:00|561.06|548.26|561.07|548.27|561.2|548.4|560.86|548.06|249
1682658900000|2023-04-28 05:15:00|561.06|548.26|561.47|548.67|561.47|548.67|561.05|548.25|185
1682659200000|2023-04-28 05:20:00|561.48|548.68|561.87|549.07|561.94|549.14|561.43|548.63|135
1682659500000|2023-04-28 05:25:00|561.89|549.09|561.55|548.75|561.95|549.15|561.24|548.44|234
1682659800000|2023-04-28 05:30:00|561.61|548.81|561.04|548.24|561.7|548.9|560.93|548.13|242
1682660100000|2023-04-28 05:35:00|561.06|548.26|561.78|548.98|562.34|549.54|560.99|548.19|415
1682660400000|2023-04-28 05:40:00|561.79|548.99|561.6|548.8|562.04|549.24|561.47|548.67|289
1682660700000|2023-04-28 05:45:00|561.58|548.78|560.82|548.02|561.6|548.8|560.81|548.01|310
1682661000000|2023-04-28 05:50:00|560.85|548.05|560.08|547.28|561|548.2|560.07|547.27|310
1682661300000|2023-04-28 05:55:00|560.17|547.37|560|547.2|560.33|547.53|559.9|547.1|233
1682661600000|2023-04-28 06:00:00|559.99|547.19|560.39|547.59|560.73|547.93|559.93|547.13|434
1682661900000|2023-04-28 06:05:00|560.43|547.63|560.7|547.9|560.7|547.9|560.35|547.55|205
1682662200000|2023-04-28 06:10:00|560.71|547.91|560.59|547.79|561.07|548.27|560.51|547.71|200
1682662500000|2023-04-28 06:15:00|560.55|547.75|560.82|548.02|561.2|548.4|560.54|547.74|221
1682662800000|2023-04-28 06:20:00|560.81|548.01|559.52|546.72|560.81|548.01|559|546.2|304
1682663100000|2023-04-28 06:25:00|559.51|546.71|559.24|546.44|559.83|547.03|559.21|546.41|247
1682663400000|2023-04-28 06:30:00|559.25|546.45|559.39|546.59|559.58|546.78|559.09|546.29|189
1682663700000|2023-04-28 06:35:00|559.44|546.64|559.47|546.67|559.56|546.76|559.16|546.36|249
1682664000000|2023-04-28 06:40:00|559.45|546.65|559.42|546.62|560.12|547.32|559.35|546.55|303
1682664300000|2023-04-28 06:45:00|559.31|546.51|559.48|546.68|559.73|546.93|558.9|546.1|324
1682664600000|2023-04-28 06:50:00|559.46|546.66|560.02|547.22|560.05|547.25|559.16|546.36|263
1682664900000|2023-04-28 06:55:00|560.03|547.23|560.1|547.3|560.21|547.41|559.79|546.99|279
1682665200000|2023-04-28 07:00:00|560.11|547.31|560.38|547.58|560.5|547.7|560.1|547.3|351
1682665500000|2023-04-28 07:05:00|560.43|547.63|560.11|547.31|560.48|547.68|559.48|546.68|357
1682665800000|2023-04-28 07:10:00|560.15|547.35|561.23|548.43|561.35|548.55|560.05|547.25|386
1682666100000|2023-04-28 07:15:00|561.24|548.44|561.27|548.47|561.54|548.74|560.88|548.08|326
1682666400000|2023-04-28 07:20:00|561.24|548.44|561.02|548.22|561.27|548.47|560.85|548.05|254
1682666700000|2023-04-28 07:25:00|561.01|548.21|560.85|548.05|561.05|548.25|560.49|547.69|251
1682667000000|2023-04-28 07:30:00|560.87|548.07|560.84|548.04|561.04|548.24|560.65|547.85|249
1682667300000|2023-04-28 07:35:00|560.88|548.08|560.73|547.93|560.92|548.12|560.41|547.61|235
1682667600000|2023-04-28 07:40:00|560.75|547.95|561.62|548.82|561.83|549.03|560.65|547.85|325
1682667900000|2023-04-28 07:45:00|561.6|548.8|561.6|548.8|561.77|548.97|561.12|548.32|333
1682668200000|2023-04-28 07:50:00|561.58|548.78|561.61|548.81|561.62|548.82|561.38|548.58|260
1682668500000|2023-04-28 07:55:00|561.59|548.79|561.29|548.49|561.68|548.88|560.92|548.12|386
1682668800000|2023-04-28 08:00:00|561.28|548.48|560.35|547.55|561.49|548.69|560.35|547.55|352
1682669100000|2023-04-28 08:05:00|560.37|547.57|559.37|546.57|560.37|547.57|559.34|546.54|250
1682669400000|2023-04-28 08:10:00|559.36|546.56|559.02|546.22|559.41|546.61|559.02|546.22|168
1682669700000|2023-04-28 08:15:00|559.05|546.25|558.47|545.67|559.13|546.33|558.18|545.38|278
1682670000000|2023-04-28 08:20:00|558.42|545.62|557.88|545.08|558.64|545.84|557.81|545.01|355
1682670300000|2023-04-28 08:25:00|557.86|545.06|557.96|545.16|558.51|545.71|557.69|544.89|442
1682670600000|2023-04-28 08:30:00|557.93|545.13|557.88|545.08|558.62|545.82|556.72|543.92|477
1682670900000|2023-04-28 08:35:00|557.89|545.09|556.9|544.1|557.89|545.09|556.43|543.63|438
1682671200000|2023-04-28 08:40:00|556.85|544.05|555.01|542.21|556.89|544.09|554.09|541.29|620
1682671500000|2023-04-28 08:45:00|554.98|542.18|556.69|543.89|556.9|544.1|554.81|542.01|472
1682671800000|2023-04-28 08:50:00|556.61|543.81|556.17|543.37|556.69|543.89|555.94|543.14|348
1682672100000|2023-04-28 08:55:00|556.15|543.35|557.14|544.34|557.39|544.59|555.97|543.17|366
1682672400000|2023-04-28 09:00:00|557.09|544.29|557.24|544.44|557.39|544.59|556.84|544.04|246
1682672700000|2023-04-28 09:05:00|557.23|544.43|555.8|543|557.23|544.43|555.7|542.9|341
1682673000000|2023-04-28 09:10:00|555.79|542.99|556.86|544.06|557.17|544.37|555.75|542.95|446
1682673300000|2023-04-28 09:15:00|556.87|544.07|558.06|545.26|558.11|545.31|556.79|543.99|402
1682673600000|2023-04-28 09:20:00|558.05|545.25|558.11|545.31|558.12|545.32|557.72|544.92|275
1682673900000|2023-04-28 09:25:00|558.08|545.28|557.28|544.48|558.12|545.32|556.83|544.03|362
1682674200000|2023-04-28 09:30:00|557.26|544.46|557.09|544.29|557.4|544.6|556.99|544.19|246
1682674500000|2023-04-28 09:35:00|557.11|544.31|556.84|544.04|557.38|544.58|556.73|543.93|257
1682674800000|2023-04-28 09:40:00|556.83|544.03|557.16|544.36|557.22|544.42|556.47|543.67|243
1682675100000|2023-04-28 09:45:00|557.18|544.38|557.22|544.42|557.26|544.46|556.78|543.98|225
1682675400000|2023-04-28 09:50:00|557.21|544.41|557.44|544.64|557.76|544.96|557.2|544.4|234
1682675700000|2023-04-28 09:55:00|557.45|544.65|556.3|543.5|557.48|544.68|556.3|543.5|320
1682676000000|2023-04-28 10:00:00|556.26|543.46|556.99|544.19|557.18|544.38|555.94|543.14|489
1682676300000|2023-04-28 10:05:00|556.97|544.17|556.95|544.15|557.07|544.27|556.19|543.39|426
1682676600000|2023-04-28 10:10:00|556.8|544|557.18|544.38|557.41|544.61|556.7|543.9|322
1682676900000|2023-04-28 10:15:00|557.25|544.45|558.11|545.31|558.13|545.33|557.18|544.38|263
1682677200000|2023-04-28 10:20:00|558.12|545.32|558.36|545.56|558.56|545.76|558.05|545.25|360
1682677500000|2023-04-28 10:25:00|558.33|545.53|558.58|545.78|558.89|546.09|558.17|545.37|305
1682677800000|2023-04-28 10:30:00|558.63|545.83|558.22|545.42|558.68|545.88|558.17|545.37|319
1682678100000|2023-04-28 10:35:00|558.2|545.4|558.75|545.95|558.84|546.04|557.92|545.12|444
1682678400000|2023-04-28 10:40:00|558.78|545.98|558.15|545.35|558.78|545.98|557.92|545.12|321
1682678700000|2023-04-28 10:45:00|558.18|545.38|558.19|545.39|558.2|545.4|557.88|545.08|198
1682679000000|2023-04-28 10:50:00|558.15|545.35|558.3|545.5|558.85|546.05|558.02|545.22|343
1682679300000|2023-04-28 10:55:00|558.25|545.45|558.48|545.68|558.51|545.71|558.1|545.3|247
1682679600000|2023-04-28 11:00:00|558.4|545.6|558.5|545.7|558.59|545.79|558.11|545.31|379
1682679900000|2023-04-28 11:05:00|558.48|545.68|558.82|546.02|558.97|546.17|558.42|545.62|191
1682680200000|2023-04-28 11:10:00|558.81|546.01|558.83|546.03|558.9|546.1|558.52|545.72|202
1682680500000|2023-04-28 11:15:00|558.76|545.96|558.12|545.32|558.83|546.03|557.91|545.11|220
1682680800000|2023-04-28 11:20:00|558.1|545.3|558.63|545.83|558.68|545.88|557.96|545.16|266
1682681100000|2023-04-28 11:25:00|558.62|545.82|558.58|545.78|558.78|545.98|558.42|545.62|283
1682681400000|2023-04-28 11:30:00|558.57|545.77|558.13|545.33|558.6|545.8|558.08|545.28|286
1682681700000|2023-04-28 11:35:00|558.11|545.31|557.65|544.85|558.3|545.5|557.45|544.65|350
1682682000000|2023-04-28 11:40:00|557.45|544.65|557.6|544.8|557.64|544.84|557.18|544.38|216
1682682300000|2023-04-28 11:45:00|557.62|544.82|556.64|543.84|557.8|545|556.48|543.68|347
1682682600000|2023-04-28 11:50:00|556.68|543.88|556.78|543.98|556.9|544.1|555.8|543|455
1682682900000|2023-04-28 11:55:00|556.76|543.96|555.37|542.57|556.84|544.04|555.34|542.54|363
1682683200000|2023-04-28 12:00:00|555.38|542.58|555.31|542.51|555.46|542.66|553.94|541.14|564
1682683500000|2023-04-28 12:05:00|555.27|542.47|555.73|542.93|555.73|542.93|554.85|542.05|348
1682683800000|2023-04-28 12:10:00|555.68|542.88|556|543.2|556|543.2|555.27|542.47|258
1682684100000|2023-04-28 12:15:00|555.98|543.18|556.79|543.99|556.96|544.16|555.97|543.17|398
1682684400000|2023-04-28 12:20:00|556.81|544.01|557.51|544.71|557.51|544.71|556.72|543.92|219
1682684700000|2023-04-28 12:25:00|557.53|544.73|557.87|545.07|558.13|545.33|557.39|544.59|298
1682685000000|2023-04-28 12:30:00|557.83|545.03|556.56|543.76|559.13|546.33|556.17|543.37|864
1682685300000|2023-04-28 12:35:00|556.55|543.75|557.24|544.44|558|545.2|556.49|543.69|612
1682685600000|2023-04-28 12:40:00|557.28|544.48|557.59|544.79|557.8|545|556.95|544.15|406
1682685900000|2023-04-28 12:45:00|557.6|544.8|555.75|542.95|557.69|544.89|555.75|542.95|438
1682686200000|2023-04-28 12:50:00|555.77|542.97|556.6|543.8|556.75|543.95|555.07|542.27|364
1682686500000|2023-04-28 12:55:00|556.63|543.83|555.86|543.06|556.63|543.83|555.45|542.65|358
1682686800000|2023-04-28 13:00:00|555.85|543.05|556.67|543.87|556.96|544.16|555.34|542.54|393
1682687100000|2023-04-28 13:05:00|556.64|543.84|556.6|543.8|556.83|544.03|556.29|543.49|351
1682687400000|2023-04-28 13:10:00|556.81|544.01|557.39|544.59|557.39|544.59|556.45|543.65|288
1682687700000|2023-04-28 13:15:00|557.37|544.57|557.41|544.61|557.42|544.62|556.62|543.82|350
1682688000000|2023-04-28 13:20:00|557.39|544.59|557.23|544.43|557.39|544.59|556.95|544.15|274
1682688300000|2023-04-28 13:25:00|557.24|544.44|557.43|544.63|557.77|544.97|556.99|544.19|363
1682688600000|2023-04-28 13:30:00|557.48|544.68|557.28|544.48|557.94|545.14|557.25|544.45|540
1682688900000|2023-04-28 13:35:00|557.26|544.46|557.21|544.41|557.53|544.73|556.8|544|525
1682689200000|2023-04-28 13:40:00|557.25|544.45|553.36|540.56|557.32|544.52|551.08|538.28|889
1682689500000|2023-04-28 13:45:00|553.39|540.59|553.13|540.33|555.03|542.23|552.68|539.88|816
1682689800000|2023-04-28 13:50:00|553.12|540.32|552.26|539.46|553.44|540.64|551.53|538.73|763
1682690100000|2023-04-28 13:55:00|552.24|539.44|553.65|540.85|553.75|540.95|551.91|539.11|704
1682690400000|2023-04-28 14:00:00|553.6|540.8|553.91|541.11|553.92|541.12|552.52|539.72|596
1682690700000|2023-04-28 14:05:00|553.92|541.12|554.81|542.01|555.16|542.36|553.92|541.12|696
1682691000000|2023-04-28 14:10:00|554.88|542.08|555.49|542.69|555.58|542.78|554.65|541.85|505
1682691300000|2023-04-28 14:15:00|555.5|542.7|555.46|542.66|555.87|543.07|555.18|542.38|432
1682691600000|2023-04-28 14:20:00|555.42|542.62|556.92|544.12|557.06|544.26|555.09|542.29|447
1682691900000|2023-04-28 14:25:00|556.93|544.13|556.16|543.36|557.09|544.29|556.12|543.32|458
1682692200000|2023-04-28 14:30:00|556.13|543.33|556.52|543.72|556.72|543.92|555.95|543.15|476
1682692500000|2023-04-28 14:35:00|556.51|543.71|555.19|542.39|556.51|543.71|554.49|541.69|512
1682692800000|2023-04-28 14:40:00|555.2|542.4|554.5|541.7|555.29|542.49|554.15|541.35|499
1682693100000|2023-04-28 14:45:00|554.49|541.69|556.01|543.21|556.07|543.27|554.32|541.52|381
1682693400000|2023-04-28 14:50:00|555.9|543.1|555.37|542.57|556.39|543.59|554.88|542.08|382
1682693700000|2023-04-28 14:55:00|555.35|542.55|553.44|540.64|555.45|542.65|552.53|539.73|531
1682694000000|2023-04-28 15:00:00|553.43|540.63|552.24|539.44|554|541.2|552.02|539.22|621
1682694300000|2023-04-28 15:05:00|552.22|539.42|553.16|540.36|553.39|540.59|551.96|539.16|665
1682694600000|2023-04-28 15:10:00|553.22|540.42|552.13|539.33|553.5|540.7|551.96|539.16|657
1682694900000|2023-04-28 15:15:00|552.12|539.32|552.53|539.73|552.69|539.89|551.95|539.15|436
1682695200000|2023-04-28 15:20:00|552.55|539.75|552.54|539.74|552.64|539.84|552.23|539.43|379
1682695500000|2023-04-28 15:25:00|552.56|539.76|553.29|540.49|553.44|540.64|552.38|539.58|415
1682695800000|2023-04-28 15:30:00|553.26|540.46|553.57|540.77|553.79|540.99|552.62|539.82|455
1682696100000|2023-04-28 15:35:00|553.56|540.76|553.59|540.79|554.01|541.21|553.46|540.66|361
1682696400000|2023-04-28 15:40:00|553.58|540.78|553.36|540.56|553.94|541.14|553.07|540.27|371
1682696700000|2023-04-28 15:45:00|553.4|540.6|554.47|541.67|554.64|541.84|553.23|540.43|250
1682697000000|2023-04-28 15:50:00|554.53|541.73|553.98|541.18|554.57|541.77|553.94|541.14|194
1682697300000|2023-04-28 15:55:00|553.92|541.12|553.64|540.84|554.21|541.41|553.64|540.84|181
1682697600000|2023-04-28 16:00:00|553.65|540.85|555.32|542.52|555.32|542.52|553.63|540.83|399
1682697900000|2023-04-28 16:05:00|555.24|542.44|556.72|543.92|556.96|544.16|555.17|542.37|579
1682698200000|2023-04-28 16:10:00|556.73|543.93|556.3|543.5|557.02|544.22|556.27|543.47|441
1682698500000|2023-04-28 16:15:00|556.36|543.56|554.98|542.18|556.42|543.62|554.39|541.59|497
1682698800000|2023-04-28 16:20:00|554.99|542.19|554.36|541.56|555.35|542.55|554.36|541.56|461
1682699100000|2023-04-28 16:25:00|554.39|541.59|554|541.2|554.39|541.59|553.56|540.76|377
1682699400000|2023-04-28 16:30:00|553.99|541.19|554.18|541.38|554.86|542.06|553.99|541.19|433
1682699700000|2023-04-28 16:35:00|554.17|541.37|554.45|541.65|554.47|541.67|553.63|540.83|388
1682700000000|2023-04-28 16:40:00|554.43|541.63|554.64|541.84|555.01|542.21|554.05|541.25|348
1682700300000|2023-04-28 16:45:00|554.6|541.8|554.88|542.08|555.06|542.26|554.31|541.51|411
1682700600000|2023-04-28 16:50:00|554.86|542.06|555|542.2|555.22|542.42|554.7|541.9|213
1682700900000|2023-04-28 16:55:00|554.96|542.16|555.97|543.17|556.12|543.32|554.95|542.15|352
1682701200000|2023-04-28 17:00:00|555.98|543.18|555.51|542.71|556.05|543.25|555.1|542.3|338
1682701500000|2023-04-28 17:05:00|555.54|542.74|555.4|542.6|556.02|543.22|555.18|542.38|399
1682701800000|2023-04-28 17:10:00|555.36|542.56|555.14|542.34|555.8|543|555.08|542.28|310
1682702100000|2023-04-28 17:15:00|555.17|542.37|554.1|541.3|555.17|542.37|554.02|541.22|294
1682702400000|2023-04-28 17:20:00|554.15|541.35|553.62|540.82|554.15|541.35|553.29|540.49|305
1682702700000|2023-04-28 17:25:00|553.61|540.81|554.55|541.75|554.61|541.81|553.58|540.78|376
1682703000000|2023-04-28 17:30:00|554.58|541.78|554.47|541.67|555.22|542.42|553.99|541.19|318
1682703300000|2023-04-28 17:35:00|554.45|541.65|554.74|541.94|554.76|541.96|553.92|541.12|407
1682703600000|2023-04-28 17:40:00|554.7|541.9|555.42|542.62|555.51|542.71|554.69|541.89|378
1682703900000|2023-04-28 17:45:00|555.41|542.61|554.89|542.09|555.53|542.73|554.88|542.08|248
1682704200000|2023-04-28 17:50:00|554.88|542.08|555.24|542.44|555.42|542.62|554.67|541.87|252
1682704500000|2023-04-28 17:55:00|555.29|542.49|555.7|542.9|555.74|542.94|554.99|542.19|280
1682704800000|2023-04-28 18:00:00|555.69|542.89|555.96|543.16|556.2|543.4|555.6|542.8|241
1682705100000|2023-04-28 18:05:00|555.95|543.15|554.93|542.13|555.97|543.17|554.55|541.75|347
1682705400000|2023-04-28 18:10:00|554.91|542.11|555.27|542.47|555.38|542.58|554.56|541.76|451
1682705700000|2023-04-28 18:15:00|555.24|542.44|556.48|543.68|556.74|543.94|555.13|542.33|357
1682706000000|2023-04-28 18:20:00|556.51|543.71|555.93|543.13|556.51|543.71|555.47|542.67|421
1682706300000|2023-04-28 18:25:00|555.91|543.11|556.1|543.3|556.44|543.64|555.6|542.8|347
1682706600000|2023-04-28 18:30:00|556.07|543.27|556.65|543.85|556.9|544.1|555.75|542.95|365
1682706900000|2023-04-28 18:35:00|556.66|543.86|556.76|543.96|557.01|544.21|556.01|543.21|426
1682707200000|2023-04-28 18:40:00|556.79|543.99|557.06|544.26|557.2|544.4|556.45|543.65|301
1682707500000|2023-04-28 18:45:00|557.05|544.25|557.05|544.25|557.34|544.54|556.85|544.05|328
1682707800000|2023-04-28 18:50:00|557.03|544.23|557.66|544.86|557.85|545.05|556.89|544.09|390
1682708100000|2023-04-28 18:55:00|557.65|544.85|557.73|544.93|558.01|545.21|557.63|544.83|257
1682708400000|2023-04-28 19:00:00|557.8|545|559.58|546.78|559.7|546.9|557.75|544.95|642
1682708700000|2023-04-28 19:05:00|559.57|546.77|559.16|546.36|559.92|547.12|559.02|546.22|542
1682709000000|2023-04-28 19:10:00|559.17|546.37|558.83|546.03|559.39|546.59|558.7|545.9|415
1682709300000|2023-04-28 19:15:00|558.85|546.05|558.24|545.44|558.94|546.14|557.9|545.1|391
1682709600000|2023-04-28 19:20:00|558.2|545.4|557.96|545.16|558.24|545.44|557.6|544.8|286
1682709900000|2023-04-28 19:25:00|557.99|545.19|557.62|544.82|558.25|545.45|557.46|544.66|381
1682710200000|2023-04-28 19:30:00|557.59|544.79|557.78|544.98|558.08|545.28|557.59|544.79|362
1682710500000|2023-04-28 19:35:00|557.83|545.03|558.25|545.45|558.72|545.92|557.63|544.83|453
1682710800000|2023-04-28 19:40:00|558.35|545.55|558.23|545.43|558.69|545.89|557.78|544.98|413
1682711100000|2023-04-28 19:45:00|558.25|545.45|557.84|545.04|558.37|545.57|557.76|544.96|267
1682711400000|2023-04-28 19:50:00|557.85|545.05|557.56|544.76|557.85|545.05|557.23|544.43|309
1682711700000|2023-04-28 19:55:00|557.54|544.74|557.22|544.42|557.56|544.76|557.02|544.22|303
1682712000000|2023-04-28 20:00:00|557.21|544.41|557.66|544.86|557.72|544.92|557.2|544.4|211
1682712300000|2023-04-28 20:05:00|557.65|544.85|558|545.2|558.28|545.48|557.61|544.81|154
1682712600000|2023-04-28 20:10:00|557.96|545.16|558.14|545.34|558.21|545.41|557.93|545.13|166
1682712900000|2023-04-28 20:15:00|558.15|545.35|557.57|544.77|558.22|545.42|557.46|544.66|161
1682713200000|2023-04-28 20:20:00|557.58|544.78|557.42|544.62|557.58|544.78|557.27|544.47|131
1682713500000|2023-04-28 20:25:00|557.43|544.63|558.05|545.25|558.06|545.26|557.39|544.59|170
1682713800000|2023-04-28 20:30:00|558.04|545.24|558.48|545.68|558.49|545.69|558.02|545.22|128
1682714100000|2023-04-28 20:35:00|558.49|545.69|558.75|545.95|558.82|546.02|558.49|545.69|101
1682714400000|2023-04-28 20:40:00|558.76|545.96|558.74|545.94|558.94|546.14|558.69|545.89|97
1682714700000|2023-04-28 20:45:00|558.75|545.95|558.39|545.59|559.18|546.38|558.27|545.47|186
1682715000000|2023-04-28 20:50:00|558.37|545.57|558.58|545.78|558.7|545.9|558.13|545.33|176
1682715300000|2023-04-28 20:55:00|558.56|545.76|557.8|545|558.59|545.79|557.57|544.77|173
1682751600000|2023-04-29 07:00:00|563.76|550.96|564.81|552.01|564.82|552.02|563.76|550.96|166
1682751900000|2023-04-29 07:05:00|564.8|552|565.27|552.47|565.33|552.53|564.79|551.99|201
1682752200000|2023-04-29 07:10:00|565.25|552.45|564.73|551.93|565.25|552.45|564.69|551.89|131
1682752500000|2023-04-29 07:15:00|564.74|551.94|563.66|550.86|564.74|551.94|563.64|550.84|192
1682752800000|2023-04-29 07:20:00|563.65|550.85|564.44|551.64|564.83|552.03|563.62|550.82|217
1682753100000|2023-04-29 07:25:00|564.43|551.63|564.36|551.56|564.57|551.77|564.3|551.5|122
1682753400000|2023-04-29 07:30:00|564.43|551.63|565.16|552.36|565.19|552.39|564.37|551.57|151
1682753700000|2023-04-29 07:35:00|565.19|552.39|564.9|552.1|565.22|552.42|564.84|552.04|143
1682754000000|2023-04-29 07:40:00|564.93|552.13|565.19|552.39|565.23|552.43|564.89|552.09|111
1682754300000|2023-04-29 07:45:00|565.2|552.4|564.96|552.16|565.28|552.48|564.89|552.09|109
1682754600000|2023-04-29 07:50:00|564.99|552.19|565.27|552.47|565.44|552.64|564.84|552.04|139
1682754900000|2023-04-29 07:55:00|565.28|552.48|564.35|551.55|565.28|552.48|564.35|551.55|95
1682755200000|2023-04-29 08:00:00|564.31|551.51|565.02|552.22|565.68|552.88|564.31|551.51|292
1682755500000|2023-04-29 08:05:00|565.05|552.25|565.11|552.31|565.32|552.52|565.02|552.22|136
1682755800000|2023-04-29 08:10:00|565.14|552.34|564.31|551.51|565.14|552.34|564.07|551.27|179
1682756100000|2023-04-29 08:15:00|564.25|551.45|564.16|551.36|564.31|551.51|563.93|551.13|195
1682756400000|2023-04-29 08:20:00|564.17|551.37|563.77|550.97|564.58|551.78|563.76|550.96|231
1682756700000|2023-04-29 08:25:00|563.76|550.96|563.8|551|563.86|551.06|563.59|550.79|119
1682757000000|2023-04-29 08:30:00|563.83|551.03|564.13|551.33|564.36|551.56|563.82|551.02|163
1682757300000|2023-04-29 08:35:00|564.08|551.28|564.47|551.67|564.97|552.17|564.05|551.25|209
1682757600000|2023-04-29 08:40:00|564.49|551.69|564.95|552.15|564.95|552.15|564.47|551.67|145
1682757900000|2023-04-29 08:45:00|564.91|552.11|564.41|551.61|564.96|552.16|564.05|551.25|170
1682758200000|2023-04-29 08:50:00|564.42|551.62|564.43|551.63|564.55|551.75|564.25|551.45|237
1682758500000|2023-04-29 08:55:00|564.42|551.62|564.7|551.9|564.72|551.92|564.31|551.51|89
1682758800000|2023-04-29 09:00:00|564.71|551.91|565.08|552.28|565.39|552.59|564.69|551.89|202
1682759100000|2023-04-29 09:05:00|565.07|552.27|565.32|552.52|565.35|552.55|564.97|552.17|194
1682759400000|2023-04-29 09:10:00|565.33|552.53|564.63|551.83|565.33|552.53|564.61|551.81|118
1682759700000|2023-04-29 09:15:00|564.65|551.85|564.26|551.46|564.65|551.85|563.84|551.04|158
1682760000000|2023-04-29 09:20:00|564.3|551.5|564.51|551.71|564.83|552.03|564.26|551.46|116
1682760300000|2023-04-29 09:25:00|564.48|551.68|564.81|552.01|564.81|552.01|564.44|551.64|121
1682760600000|2023-04-29 09:30:00|564.8|552|565.13|552.33|565.14|552.34|564.8|552|127
1682760900000|2023-04-29 09:35:00|565.14|552.34|565.32|552.52|565.32|552.52|564.93|552.13|117
1682761200000|2023-04-29 09:40:00|565.3|552.5|565.1|552.3|565.3|552.5|564.94|552.14|93
1682761500000|2023-04-29 09:45:00|565.03|552.23|565.23|552.43|565.24|552.44|564.89|552.09|60
1682761800000|2023-04-29 09:50:00|565.24|552.44|565.4|552.6|565.42|552.62|565.05|552.25|102
1682762100000|2023-04-29 09:55:00|565.48|552.68|565.74|552.94|566.18|553.38|565.47|552.67|192
1682762400000|2023-04-29 10:00:00|565.77|552.97|565.31|552.51|566.08|553.28|565.04|552.24|258
1682762700000|2023-04-29 10:05:00|565.27|552.47|565.38|552.58|565.67|552.87|565.19|552.39|171
1682763000000|2023-04-29 10:10:00|565.39|552.59|565.71|552.91|565.92|553.12|565.38|552.58|100
1682763300000|2023-04-29 10:15:00|565.72|552.92|564.18|551.38|565.84|553.04|564.15|551.35|167
1682763600000|2023-04-29 10:20:00|564.19|551.39|563.79|550.99|564.37|551.57|563.69|550.89|263
1682763900000|2023-04-29 10:25:00|563.77|550.97|563.62|550.82|563.77|550.97|563.49|550.69|155
1682764200000|2023-04-29 10:30:00|563.61|550.81|564.15|551.35|564.31|551.51|563.61|550.81|238
1682764500000|2023-04-29 10:35:00|564.11|551.31|564.48|551.68|564.6|551.8|563.78|550.98|221
1682764800000|2023-04-29 10:40:00|564.44|551.64|564.39|551.59|564.52|551.72|564.16|551.36|92
1682765100000|2023-04-29 10:45:00|564.38|551.58|565.23|552.43|565.24|552.44|564.38|551.58|172
1682765400000|2023-04-29 10:50:00|565.29|552.49|565.21|552.41|565.3|552.5|564.61|551.81|145
1682765700000|2023-04-29 10:55:00|565.22|552.42|565.03|552.23|565.27|552.47|564.81|552.01|95
1682766000000|2023-04-29 11:00:00|564.99|552.19|564.73|551.93|565.35|552.55|564.7|551.9|187
1682766300000|2023-04-29 11:05:00|564.72|551.92|565.28|552.48|565.29|552.49|564.72|551.92|124
1682766600000|2023-04-29 11:10:00|565.24|552.44|565.64|552.84|565.7|552.9|565.12|552.32|122
1682766900000|2023-04-29 11:15:00|565.65|552.85|565.19|552.39|565.98|553.18|565.15|552.35|116
1682767200000|2023-04-29 11:20:00|565.18|552.38|564.68|551.88|565.24|552.44|564.59|551.79|95
1682767500000|2023-04-29 11:25:00|564.66|551.86|564.24|551.44|564.68|551.88|564.21|551.41|91
1682767800000|2023-04-29 11:30:00|564.21|551.41|564.38|551.58|565|552.2|564.21|551.41|171
1682768100000|2023-04-29 11:35:00|564.36|551.56|565.1|552.3|565.1|552.3|564.34|551.54|142
1682768400000|2023-04-29 11:40:00|565.11|552.31|565.49|552.69|565.52|552.72|565.11|552.31|169
1682768700000|2023-04-29 11:45:00|565.48|552.68|565.43|552.63|565.87|553.07|565.43|552.63|174
1682769000000|2023-04-29 11:50:00|565.44|552.64|564.99|552.19|565.5|552.7|564.82|552.02|168
1682769300000|2023-04-29 11:55:00|565.01|552.21|565.11|552.31|565.11|552.31|564.71|551.91|188
1682769600000|2023-04-29 12:00:00|565.1|552.3|564.92|552.12|565.52|552.72|564.78|551.98|245
1682769900000|2023-04-29 12:05:00|564.95|552.15|564.79|551.99|564.95|552.15|564.54|551.74|114
1682770200000|2023-04-29 12:10:00|564.8|552|565.32|552.52|565.32|552.52|564.59|551.79|186
1682770500000|2023-04-29 12:15:00|565.31|552.51|566.14|553.34|566.43|553.63|565.29|552.49|115
1682770800000|2023-04-29 12:20:00|566.11|553.31|565.87|553.07|566.38|553.58|565.43|552.63|152
1682771100000|2023-04-29 12:25:00|565.82|553.02|566.11|553.31|566.24|553.44|565.5|552.7|220
1682771400000|2023-04-29 12:30:00|566.04|553.24|565.65|552.85|566.05|553.25|565.43|552.63|165
1682771700000|2023-04-29 12:35:00|565.64|552.84|565.06|552.26|565.65|552.85|564.79|551.99|210
1682772000000|2023-04-29 12:40:00|565.05|552.25|565.05|552.25|565.4|552.6|564.82|552.02|161
1682772300000|2023-04-29 12:45:00|565.11|552.31|564.91|552.11|565.31|552.51|564.9|552.1|143
1682772600000|2023-04-29 12:50:00|564.89|552.09|564.79|551.99|565.95|553.15|564.74|551.94|291
1682772900000|2023-04-29 12:55:00|564.78|551.98|564.47|551.67|564.89|552.09|564.45|551.65|216
1682773200000|2023-04-29 13:00:00|564.49|551.69|565.21|552.41|565.53|552.73|564.49|551.69|334
1682773500000|2023-04-29 13:05:00|565.23|552.43|565.66|552.86|565.68|552.88|565.07|552.27|286
1682773800000|2023-04-29 13:10:00|565.67|552.87|565.54|552.74|565.67|552.87|565.17|552.37|200
1682774100000|2023-04-29 13:15:00|565.55|552.75|566.22|553.42|566.26|553.46|565.55|552.75|160
1682774400000|2023-04-29 13:20:00|566.19|553.39|566.17|553.37|567.04|554.24|565.86|553.06|386
1682774700000|2023-04-29 13:25:00|566.19|553.39|566.7|553.9|566.7|553.9|566.19|553.39|171
1682775000000|2023-04-29 13:30:00|566.71|553.91|566.51|553.71|567.07|554.27|566.37|553.57|187
1682775300000|2023-04-29 13:35:00|566.54|553.74|566.51|553.71|566.71|553.91|566.34|553.54|180
1682775600000|2023-04-29 13:40:00|566.55|553.75|566.64|553.84|566.71|553.91|566.47|553.67|122
1682775900000|2023-04-29 13:45:00|566.66|553.86|567.18|554.38|567.18|554.38|566.58|553.78|135
1682776200000|2023-04-29 13:50:00|567.19|554.39|568.32|555.52|568.52|555.72|567.18|554.38|302
1682776500000|2023-04-29 13:55:00|568.33|555.53|568.21|555.41|568.35|555.55|567.98|555.18|339
1682776800000|2023-04-29 14:00:00|568.22|555.42|567.4|554.6|568.36|555.56|567.39|554.59|278
1682777100000|2023-04-29 14:05:00|567.42|554.62|567.1|554.3|567.59|554.79|567.01|554.21|194
1682777400000|2023-04-29 14:10:00|567.12|554.32|567.32|554.52|567.6|554.8|567.12|554.32|173
1682777700000|2023-04-29 14:15:00|567.33|554.53|566.79|553.99|567.58|554.78|566.73|553.93|245
1682778000000|2023-04-29 14:20:00|566.78|553.98|567.16|554.36|567.33|554.53|566.75|553.95|135
1682778300000|2023-04-29 14:25:00|567.17|554.37|567.63|554.83|567.65|554.85|567.17|554.37|109
1682778600000|2023-04-29 14:30:00|567.62|554.82|567.23|554.43|567.63|554.83|567.01|554.21|171
1682778900000|2023-04-29 14:35:00|567.25|554.45|567.38|554.58|567.44|554.64|567.23|554.43|173
1682779200000|2023-04-29 14:40:00|567.37|554.57|567.19|554.39|567.96|555.16|567.19|554.39|256
1682779500000|2023-04-29 14:45:00|567.2|554.4|567.5|554.7|567.53|554.73|567.19|554.39|198
1682779800000|2023-04-29 14:50:00|567.46|554.66|566.41|553.61|567.56|554.76|566.29|553.49|219
1682780100000|2023-04-29 14:55:00|566.4|553.6|566.85|554.05|566.87|554.07|566.31|553.51|151
1682780400000|2023-04-29 15:00:00|566.87|554.07|566.35|553.55|566.98|554.18|566.34|553.54|116
1682780700000|2023-04-29 15:05:00|566.22|553.42|566.11|553.31|566.25|553.45|565.97|553.17|122
1682781000000|2023-04-29 15:10:00|566.1|553.3|565.98|553.18|566.36|553.56|565.98|553.18|138
1682781300000|2023-04-29 15:15:00|565.99|553.19|566.15|553.35|566.22|553.42|565.99|553.19|111
1682781600000|2023-04-29 15:20:00|566.18|553.38|566.62|553.82|566.73|553.93|566.12|553.32|140
1682781900000|2023-04-29 15:25:00|566.64|553.84|566.86|554.06|567.24|554.44|566.62|553.82|149
1682782200000|2023-04-29 15:30:00|566.85|554.05|566.63|553.83|566.96|554.16|566.63|553.83|108
1682782500000|2023-04-29 15:35:00|566.62|553.82|566.4|553.6|566.66|553.86|566.21|553.41|121
1682782800000|2023-04-29 15:40:00|566.42|553.62|566.8|554|566.8|554|566.27|553.47|122
1682783100000|2023-04-29 15:45:00|566.76|553.96|564.75|551.95|566.85|554.05|564.24|551.44|309
1682783400000|2023-04-29 15:50:00|564.73|551.93|565.07|552.27|565.67|552.87|564.69|551.89|254
1682783700000|2023-04-29 15:55:00|565.08|552.28|565.29|552.49|565.29|552.49|564.97|552.17|179
1682784000000|2023-04-29 16:00:00|565.3|552.5|566.22|553.42|566.47|553.67|565.26|552.46|218
1682784300000|2023-04-29 16:05:00|566.21|553.41|566.5|553.7|566.53|553.73|566.18|553.38|187
1682784600000|2023-04-29 16:10:00|566.51|553.71|566.92|554.12|567.63|554.83|566.51|553.71|256
1682784900000|2023-04-29 16:15:00|566.93|554.13|567.08|554.28|567.57|554.77|566.9|554.1|247
1682785200000|2023-04-29 16:20:00|567.09|554.29|565.88|553.08|567.09|554.29|565.85|553.05|235
1682785500000|2023-04-29 16:25:00|565.91|553.11|566.13|553.33|566.25|553.45|565.81|553.01|200
1682785800000|2023-04-29 16:30:00|566.11|553.31|565.92|553.12|566.57|553.77|565.85|553.05|179
1682786100000|2023-04-29 16:35:00|565.94|553.14|565.86|553.06|566.08|553.28|565.72|552.92|112
1682786400000|2023-04-29 16:40:00|565.85|553.05|565.91|553.11|566.13|553.33|565.66|552.86|175
1682786700000|2023-04-29 16:45:00|565.92|553.12|566.92|554.12|566.93|554.13|565.92|553.12|133
1682787000000|2023-04-29 16:50:00|566.93|554.13|567.01|554.21|567.29|554.49|566.93|554.13|115
1682787300000|2023-04-29 16:55:00|567|554.2|566.7|553.9|567.26|554.46|566.64|553.84|107
1682787600000|2023-04-29 17:00:00|566.71|553.91|566.92|554.12|567.09|554.29|566.71|553.91|51
1682787900000|2023-04-29 17:05:00|566.9|554.1|566.49|553.69|567.1|554.3|566.45|553.65|120
1682788200000|2023-04-29 17:10:00|566.54|553.74|566.75|553.95|566.83|554.03|566.52|553.72|96
1682788500000|2023-04-29 17:15:00|566.77|553.97|567.28|554.48|567.28|554.48|566.74|553.94|111
1682788800000|2023-04-29 17:20:00|567.26|554.46|567.13|554.33|567.54|554.74|567|554.2|112
1682789100000|2023-04-29 17:25:00|567.15|554.35|566.87|554.07|567.22|554.42|566.82|554.02|133
1682789400000|2023-04-29 17:30:00|566.84|554.04|563.15|550.35|566.87|554.07|560.85|548.05|677
1682789700000|2023-04-29 17:35:00|563.16|550.36|562.3|549.5|563.17|550.37|562.08|549.28|452
1682790000000|2023-04-29 17:40:00|562.29|549.49|562.69|549.89|562.92|550.12|562.27|549.47|343
1682790300000|2023-04-29 17:45:00|562.7|549.9|562.8|550|562.81|550.01|562.4|549.6|220
1682790600000|2023-04-29 17:50:00|562.79|549.99|563.14|550.34|563.18|550.38|562.55|549.75|259
1682790900000|2023-04-29 17:55:00|563.15|550.35|563.85|551.05|564.05|551.25|563.15|550.35|215
1682791200000|2023-04-29 18:00:00|563.84|551.04|564.1|551.3|564.34|551.54|563.73|550.93|224
1682791500000|2023-04-29 18:05:00|564.11|551.31|564.34|551.54|564.5|551.7|564.05|551.25|140
1682791800000|2023-04-29 18:10:00|564.35|551.55|564.7|551.9|564.75|551.95|564.3|551.5|155
1682792100000|2023-04-29 18:15:00|564.72|551.92|564.51|551.71|564.8|552|564.35|551.55|103
1682792400000|2023-04-29 18:20:00|564.56|551.76|563.51|550.71|564.56|551.76|563.45|550.65|207
1682792700000|2023-04-29 18:25:00|563.47|550.67|563.52|550.72|563.54|550.74|563.23|550.43|130
1682793000000|2023-04-29 18:30:00|563.54|550.74|563.97|551.17|564.05|551.25|563.54|550.74|95
1682793300000|2023-04-29 18:35:00|563.96|551.16|563.97|551.17|564.1|551.3|563.93|551.13|101
1682793600000|2023-04-29 18:40:00|563.98|551.18|564.29|551.49|564.51|551.71|563.68|550.88|164
1682793900000|2023-04-29 18:45:00|564.28|551.48|564.81|552.01|564.86|552.06|564.28|551.48|88
1682794200000|2023-04-29 18:50:00|564.8|552|565.16|552.36|565.16|552.36|564.8|552|71
1682794500000|2023-04-29 18:55:00|565.18|552.38|565.17|552.37|565.4|552.6|565.15|552.35|47
1682794800000|2023-04-29 19:00:00|565.06|552.26|563.98|551.18|565.06|552.26|563.87|551.07|146
1682795100000|2023-04-29 19:05:00|563.96|551.16|564.96|552.16|564.96|552.16|563.93|551.13|233
1682795400000|2023-04-29 19:10:00|564.93|552.13|564.91|552.11|565.02|552.22|564.86|552.06|67
1682795700000|2023-04-29 19:15:00|564.89|552.09|565.81|553.01|565.82|553.02|564.89|552.09|105
1682796000000|2023-04-29 19:20:00|565.8|553|566.11|553.31|566.11|553.31|565.8|553|71
1682796300000|2023-04-29 19:25:00|566.12|553.32|567.42|554.62|567.54|554.74|566.03|553.23|295
1682796600000|2023-04-29 19:30:00|567.4|554.6|568.32|555.52|568.33|555.53|567.37|554.57|264
1682796900000|2023-04-29 19:35:00|568.24|555.44|568.16|555.36|568.32|555.52|567.99|555.19|106
1682797200000|2023-04-29 19:40:00|568.15|555.35|568.19|555.39|568.28|555.48|568.05|555.25|109
1682797500000|2023-04-29 19:45:00|568.22|555.42|568.52|555.72|568.55|555.75|568.19|555.39|132
1682797800000|2023-04-29 19:50:00|568.51|555.71|568.72|555.92|568.83|556.03|568.36|555.56|147
1682798100000|2023-04-29 19:55:00|568.74|555.94|568.74|555.94|568.92|556.12|568.71|555.91|110
1682798400000|2023-04-29 20:00:00|568.71|555.91|568.45|555.65|568.71|555.91|567.97|555.17|142
1682798700000|2023-04-29 20:05:00|568.44|555.64|568.08|555.28|568.63|555.83|563.62|551.26|86
1682799000000|2023-04-29 20:10:00|568.09|555.29|567.76|554.96|568.13|555.33|567.74|554.94|118
1682799300000|2023-04-29 20:15:00|567.77|554.97|568.06|555.26|568.13|555.33|567.75|554.95|149
1682799600000|2023-04-29 20:20:00|568.07|555.27|567.62|554.82|568.07|555.27|567.54|554.74|135
1682799900000|2023-04-29 20:25:00|567.61|554.81|568.39|555.59|568.44|555.64|567.61|554.81|169
1682800200000|2023-04-29 20:30:00|568.4|555.6|568.49|555.69|568.79|555.99|568.4|555.6|139
1682800500000|2023-04-29 20:35:00|568.48|555.68|568.27|555.47|568.62|555.82|568.19|555.39|94
1682800800000|2023-04-29 20:40:00|568.26|555.46|568.01|555.21|568.45|555.65|567.91|555.11|138
1682801100000|2023-04-29 20:45:00|568.03|555.23|567.73|554.93|568.12|555.32|567.6|554.8|117
1682801400000|2023-04-29 20:50:00|567.74|554.94|567.73|554.93|567.91|555.11|567.6|554.8|147
1682801700000|2023-04-29 20:55:00|567.74|554.94|568.67|555.87|569.08|556.28|567.74|554.94|138
1682802000000|2023-04-29 21:00:00|568.65|555.85|568.84|556.04|568.86|556.06|568.53|555.73|249
1682802300000|2023-04-29 21:05:00|568.83|556.03|568.63|555.83|569.07|556.27|568.6|555.8|183
1682802600000|2023-04-29 21:10:00|568.61|555.81|568.28|555.48|568.62|555.82|568.27|555.47|92
1682802900000|2023-04-29 21:15:00|568.3|555.5|568.53|555.73|568.53|555.73|568.29|555.49|39
1682803200000|2023-04-29 21:20:00|568.52|555.72|567.69|554.89|568.55|555.75|567.65|554.85|98
1682803500000|2023-04-29 21:25:00|567.71|554.91|567.44|554.64|567.72|554.92|567.38|554.58|59
1682803800000|2023-04-29 21:30:00|567.45|554.65|566.92|554.12|567.53|554.73|566.92|554.12|97
1682804100000|2023-04-29 21:35:00|566.91|554.11|567.05|554.25|567.07|554.27|566.85|554.05|71
1682804400000|2023-04-29 21:40:00|567.07|554.27|568.53|555.73|568.53|555.73|567.07|554.27|116
1682804700000|2023-04-29 21:45:00|568.58|555.78|568.33|555.53|568.63|555.83|568.31|555.51|44
1682805000000|2023-04-29 21:50:00|568.3|555.5|568.34|555.54|568.36|555.56|568.27|555.47|48
1682805300000|2023-04-29 21:55:00|568.31|555.51|568.72|555.92|568.84|556.04|568.31|555.51|66
1682805600000|2023-04-29 22:00:00|568.73|555.93|568.79|555.99|569.09|556.29|568.67|555.87|140
1682805900000|2023-04-29 22:05:00|568.78|555.98|568.4|555.6|568.86|556.06|568.25|555.45|104
1682806200000|2023-04-29 22:10:00|568.36|555.56|568.39|555.59|568.43|555.63|568.27|555.47|144
1682806500000|2023-04-29 22:15:00|568.38|555.58|568.57|555.77|568.89|556.09|568.38|555.58|135
1682806800000|2023-04-29 22:20:00|568.55|555.75|568.44|555.64|568.58|555.78|568.36|555.56|125
1682807100000|2023-04-29 22:25:00|568.45|555.65|568.65|555.85|568.66|555.86|568.45|555.65|79
1682807400000|2023-04-29 22:30:00|568.64|555.84|569.01|556.21|569.01|556.21|568.59|555.79|124
1682807700000|2023-04-29 22:35:00|569|556.2|568.71|555.91|569|556.2|568.68|555.88|103
1682808000000|2023-04-29 22:40:00|568.7|555.9|568.76|555.96|568.79|555.99|568.63|555.83|50
1682808300000|2023-04-29 22:45:00|568.77|555.97|568.89|556.09|568.89|556.09|568.74|555.94|54
1682808600000|2023-04-29 22:50:00|568.88|556.08|569.05|556.25|569.09|556.29|568.88|556.08|68
1682808900000|2023-04-29 22:55:00|569.04|556.24|568.66|555.86|569.17|556.37|568.66|555.86|78
1682809200000|2023-04-29 23:00:00|568.65|555.85|567.84|555.04|568.66|555.86|567.83|555.03|191
1682809500000|2023-04-29 23:05:00|567.87|555.07|567.67|554.87|568.08|555.28|567.3|554.5|283
1682809800000|2023-04-29 23:10:00|567.65|554.85|567.56|554.76|567.76|554.96|567.42|554.62|129
1682810100000|2023-04-29 23:15:00|567.57|554.77|567.59|554.79|567.66|554.86|567.01|554.21|98
1682810400000|2023-04-29 23:20:00|567.54|554.74|567.78|554.98|567.79|554.99|567.45|554.65|65
1682810700000|2023-04-29 23:25:00|567.79|554.99|567.85|555.05|568.21|555.41|567.79|554.99|84
1682811000000|2023-04-29 23:30:00|567.82|555.02|567.38|554.58|567.82|555.02|567.36|554.56|152
1682811300000|2023-04-29 23:35:00|567.37|554.57|568.13|555.33|568.13|555.33|567.37|554.57|55
1682811600000|2023-04-29 23:40:00|568.14|555.34|568.73|555.93|568.94|556.14|567.86|555.06|165
1682811900000|2023-04-29 23:45:00|568.81|556.01|568.78|555.98|569.05|556.25|568.76|555.96|96
1682812200000|2023-04-29 23:50:00|568.79|555.99|569.02|556.22|569.07|556.27|568.75|555.95|96
1682812500000|2023-04-29 23:55:00|569.03|556.23|569.93|557.13|570.14|557.34|569.02|556.22|226
1682812800000|2023-04-30 00:00:00|569.92|557.12|569.61|556.81|570.27|557.47|569.61|556.81|188
1682813100000|2023-04-30 00:05:00|569.63|556.83|568.74|555.94|569.98|557.18|568.67|555.87|206
1682813400000|2023-04-30 00:10:00|568.67|555.87|568.58|555.78|568.93|556.13|568.35|555.55|130
1682813700000|2023-04-30 00:15:00|568.56|555.76|568.7|555.9|568.76|555.96|568.53|555.73|109
1682814000000|2023-04-30 00:20:00|568.69|555.89|569.05|556.25|569.11|556.31|568.13|555.33|248
1682814300000|2023-04-30 00:25:00|569.06|556.26|569.64|556.84|569.69|556.89|569.01|556.21|110
1682814600000|2023-04-30 00:30:00|569.6|556.8|569.06|556.26|569.6|556.8|568.8|556|190
1682814900000|2023-04-30 00:35:00|569.08|556.28|568.45|555.65|569.08|556.28|568.38|555.58|138
1682815200000|2023-04-30 00:40:00|568.44|555.64|568.11|555.31|568.45|555.65|567.81|555.01|183
1682815500000|2023-04-30 00:45:00|568.1|555.3|567.87|555.07|568.11|555.31|567.62|554.82|138
1682815800000|2023-04-30 00:50:00|567.88|555.08|567.24|554.44|567.88|555.08|567.19|554.39|207
1682816100000|2023-04-30 00:55:00|567.23|554.43|566.44|553.64|567.23|554.43|566.26|553.46|208
1682816400000|2023-04-30 01:00:00|566.43|553.63|566.87|554.07|566.88|554.08|566.21|553.41|177
1682816700000|2023-04-30 01:05:00|566.88|554.08|567.32|554.52|567.36|554.56|566.48|553.68|102
1682817000000|2023-04-30 01:10:00|567.33|554.53|567.6|554.8|567.71|554.91|567.26|554.46|86
1682817300000|2023-04-30 01:15:00|567.61|554.81|568.31|555.51|568.33|555.53|567.61|554.81|83
1682817600000|2023-04-30 01:20:00|568.32|555.52|568.03|555.23|568.34|555.54|567.85|555.05|190
1682817900000|2023-04-30 01:25:00|568.04|555.24|567.44|554.64|568.04|555.24|567.19|554.39|254
1682818200000|2023-04-30 01:30:00|567.45|554.65|567.39|554.59|567.66|554.86|567.25|554.45|125
1682818500000|2023-04-30 01:35:00|567.42|554.62|567.17|554.37|567.42|554.62|566.86|554.06|201
1682818800000|2023-04-30 01:40:00|567.19|554.39|567.3|554.5|567.86|555.06|567.13|554.33|134
1682819100000|2023-04-30 01:45:00|567.29|554.49|567.37|554.57|567.42|554.62|566.68|553.88|254
1682819400000|2023-04-30 01:50:00|567.38|554.58|566.48|553.68|567.59|554.79|566.46|553.66|136
1682819700000|2023-04-30 01:55:00|566.44|553.64|565.08|552.28|566.44|553.64|564.92|552.12|142
1682820000000|2023-04-30 02:00:00|565.14|552.34|565.51|552.71|565.52|552.72|560.63|549.64|180
1682820300000|2023-04-30 02:05:00|565.53|552.73|565.93|553.13|566.05|553.25|565.42|552.62|118
1682820600000|2023-04-30 02:10:00|565.94|553.14|565.85|553.05|566.11|553.31|565.84|553.04|84
1682820900000|2023-04-30 02:15:00|565.84|553.04|565.65|552.85|565.95|553.15|565.55|552.75|173
1682821200000|2023-04-30 02:20:00|565.63|552.83|565.88|553.08|565.88|553.08|565.53|552.73|78
1682821500000|2023-04-30 02:25:00|565.89|553.09|565.71|552.91|565.89|553.09|565.64|552.84|115
1682821800000|2023-04-30 02:30:00|565.72|552.92|566.15|553.35|566.49|553.69|565.69|552.89|152
1682822100000|2023-04-30 02:35:00|566.16|553.36|566.08|553.28|566.16|553.36|565.9|553.1|112
1682822400000|2023-04-30 02:40:00|566.09|553.29|566.35|553.55|566.48|553.68|566.02|553.22|52
1682822700000|2023-04-30 02:45:00|566.34|553.54|566.2|553.4|566.34|553.54|566.16|553.36|54
1682823000000|2023-04-30 02:50:00|566.21|553.41|565.96|553.16|566.21|553.41|565.94|553.14|67
1682823300000|2023-04-30 02:55:00|565.97|553.17|566.3|553.5|566.3|553.5|565.85|553.05|84
1682823600000|2023-04-30 03:00:00|566.28|553.48|566.51|553.71|566.51|553.71|566.25|553.45|46
1682823900000|2023-04-30 03:05:00|566.53|553.73|567.11|554.31|567.14|554.34|566.48|553.68|76
1682824200000|2023-04-30 03:10:00|567.05|554.25|566.79|553.99|567.4|554.6|566.79|553.99|103
1682824500000|2023-04-30 03:15:00|566.77|553.97|565.82|553.02|566.77|553.97|565.51|552.71|171
1682824800000|2023-04-30 03:20:00|565.79|552.99|566.01|553.21|566.07|553.27|565.67|552.87|89
1682825100000|2023-04-30 03:25:00|566|553.2|566.81|554.01|566.81|554.01|565.86|553.06|111
1682825400000|2023-04-30 03:30:00|566.79|553.99|566.75|553.95|567.11|554.31|566.6|553.8|120
1682825700000|2023-04-30 03:35:00|566.73|553.93|566.64|553.84|566.82|554.02|566.63|553.83|73
1682826000000|2023-04-30 03:40:00|566.65|553.85|566.48|553.68|566.77|553.97|566.48|553.68|76
1682826300000|2023-04-30 03:45:00|566.47|553.67|566.58|553.78|566.64|553.84|566.41|553.61|43
1682826600000|2023-04-30 03:50:00|566.62|553.82|566|553.2|566.62|553.82|565.86|553.06|128
1682826900000|2023-04-30 03:55:00|565.99|553.19|566.47|553.67|566.47|553.67|565.68|552.88|101
1682827200000|2023-04-30 04:00:00|566.46|553.66|566.78|553.98|566.78|553.98|566.09|553.29|147
1682827500000|2023-04-30 04:05:00|566.71|553.91|567.05|554.25|567.05|554.25|566.7|553.9|70
1682827800000|2023-04-30 04:10:00|567.04|554.24|566.75|553.95|567.05|554.25|566.66|553.86|75
1682828100000|2023-04-30 04:15:00|566.76|553.96|566.93|554.13|567.05|554.25|566.76|553.96|66
1682828400000|2023-04-30 04:20:00|566.94|554.14|566.65|553.85|566.96|554.16|566.61|553.81|55
1682828700000|2023-04-30 04:25:00|566.64|553.84|566.6|553.8|566.77|553.97|566.55|553.75|68
1682829000000|2023-04-30 04:30:00|566.62|553.82|566.5|553.7|566.74|553.94|566.45|553.65|46
1682829300000|2023-04-30 04:35:00|566.51|553.71|566.98|554.18|567.02|554.22|566.51|553.71|73
1682829600000|2023-04-30 04:40:00|566.97|554.17|567.02|554.22|567.02|554.22|566.94|554.14|47
1682829900000|2023-04-30 04:45:00|567.01|554.21|567.31|554.51|567.35|554.55|566.99|554.19|55
1682830200000|2023-04-30 04:50:00|567.3|554.5|567.37|554.57|567.38|554.58|567.3|554.5|31
1682830500000|2023-04-30 04:55:00|567.38|554.58|567.36|554.56|567.4|554.6|567.25|554.45|74
1682830800000|2023-04-30 05:00:00|567.32|554.52|567.54|554.74|567.55|554.75|567.23|554.43|87
1682831100000|2023-04-30 05:05:00|567.58|554.78|568|555.2|568|555.2|567.51|554.71|92
1682831400000|2023-04-30 05:10:00|568.01|555.21|568.21|555.41|568.22|555.42|567.99|555.19|72
1682831700000|2023-04-30 05:15:00|568.17|555.37|567.96|555.16|568.22|555.42|567.95|555.15|52
1682832000000|2023-04-30 05:20:00|567.93|555.13|568.04|555.24|568.11|555.31|567.9|555.1|78
1682832300000|2023-04-30 05:25:00|568.03|555.23|568|555.2|568.14|555.34|567.89|555.09|94
1682832600000|2023-04-30 05:30:00|568.07|555.27|569.21|556.41|569.39|556.59|568.06|555.26|154
1682832900000|2023-04-30 05:35:00|569.25|556.45|569.18|556.38|569.29|556.49|569.16|556.36|28
1682833200000|2023-04-30 05:40:00|569.13|556.33|569.3|556.5|569.32|556.52|569.11|556.31|27
1682833500000|2023-04-30 05:45:00|569.29|556.49|569.14|556.34|569.29|556.49|569.05|556.25|82
1682833800000|2023-04-30 05:50:00|569.15|556.35|569.29|556.49|569.31|556.51|568.85|556.05|66
1682834100000|2023-04-30 05:55:00|569.27|556.47|569.83|557.03|569.83|557.03|569.18|556.38|118
1682834400000|2023-04-30 06:00:00|569.84|557.04|569.78|556.98|570.27|557.47|569.71|556.91|114
1682834700000|2023-04-30 06:05:00|569.79|556.99|569.67|556.87|569.8|557|569.52|556.72|110
1682835000000|2023-04-30 06:10:00|569.68|556.88|569.52|556.72|569.68|556.88|568.93|556.13|189
1682835300000|2023-04-30 06:15:00|569.53|556.73|569.32|556.52|569.62|556.82|569.31|556.51|103
1682835600000|2023-04-30 06:20:00|569.3|556.5|569.18|556.38|569.31|556.51|569.12|556.32|70
1682835900000|2023-04-30 06:25:00|569.17|556.37|569.31|556.51|569.48|556.68|569.13|556.33|112
1682836200000|2023-04-30 06:30:00|569.27|556.47|568.89|556.09|569.34|556.54|568.87|556.07|106
1682836500000|2023-04-30 06:35:00|568.95|556.15|568.45|555.65|568.99|556.19|568.44|555.64|92
1682836800000|2023-04-30 06:40:00|568.44|555.64|569.13|556.33|569.13|556.33|568.44|555.64|111
1682837100000|2023-04-30 06:45:00|569.14|556.34|569.76|556.96|569.87|557.07|569.03|556.23|130
1682837400000|2023-04-30 06:50:00|569.77|556.97|569.84|557.04|569.88|557.08|569.67|556.87|61
1682837700000|2023-04-30 06:55:00|569.83|557.03|569.13|556.33|569.83|557.03|569.13|556.33|95
1682838000000|2023-04-30 07:00:00|569.16|556.36|568.68|555.88|569.3|556.5|568.48|555.68|124
1682838300000|2023-04-30 07:05:00|568.67|555.87|568.5|555.7|568.79|555.99|568.33|555.53|131
1682838600000|2023-04-30 07:10:00|568.52|555.72|568.85|556.05|568.85|556.05|568.51|555.71|65
1682838900000|2023-04-30 07:15:00|568.88|556.08|569.18|556.38|569.25|556.45|568.87|556.07|97
1682839200000|2023-04-30 07:20:00|569.19|556.39|569.45|556.65|569.49|556.69|569.15|556.35|102
1682839500000|2023-04-30 07:25:00|569.4|556.6|569.2|556.4|569.56|556.76|569.18|556.38|45
1682839800000|2023-04-30 07:30:00|569.18|556.38|569.07|556.27|569.28|556.48|569.05|556.25|50
1682840100000|2023-04-30 07:35:00|569.06|556.26|568.78|555.98|569.07|556.27|568.76|555.96|52
1682840400000|2023-04-30 07:40:00|568.77|555.97|568.77|555.97|568.77|555.97|568.57|555.77|62
1682840700000|2023-04-30 07:45:00|568.76|555.96|568.19|555.39|568.76|555.96|568.16|555.36|70
1682841000000|2023-04-30 07:50:00|568.2|555.4|567.93|555.13|568.25|555.45|567.88|555.08|88
1682841300000|2023-04-30 07:55:00|567.94|555.14|568.12|555.32|568.16|555.36|567.81|555.01|60
1682841600000|2023-04-30 08:00:00|568.18|555.38|568.31|555.51|568.84|556.04|568.18|555.38|146
1682841900000|2023-04-30 08:05:00|568.33|555.53|567.9|555.1|568.34|555.54|567.81|555.01|82
1682842200000|2023-04-30 08:10:00|567.89|555.09|568.4|555.6|568.61|555.81|567.88|555.08|108
1682842500000|2023-04-30 08:15:00|568.39|555.59|568.03|555.23|568.43|555.63|568.03|555.23|92
1682842800000|2023-04-30 08:20:00|567.99|555.19|567.87|555.07|568.15|555.35|567.86|555.06|90
1682843100000|2023-04-30 08:25:00|567.89|555.09|568.5|555.7|568.6|555.8|567.89|555.09|135
1682843400000|2023-04-30 08:30:00|568.52|555.72|569.23|556.43|569.23|556.43|568.48|555.68|211
1682843700000|2023-04-30 08:35:00|569.21|556.41|569.45|556.65|569.58|556.78|569.18|556.38|171
1682844000000|2023-04-30 08:40:00|569.44|556.64|569.73|556.93|569.98|557.18|569.33|556.53|139
1682844300000|2023-04-30 08:45:00|569.72|556.92|568.01|555.21|569.8|557|567.92|555.12|197
1682844600000|2023-04-30 08:50:00|568.02|555.22|568.31|555.51|568.43|555.63|568.01|555.21|120
1682844900000|2023-04-30 08:55:00|568.25|555.45|568.78|555.98|568.79|555.99|568.18|555.38|68
1682845200000|2023-04-30 09:00:00|568.79|555.99|569.07|556.27|569.13|556.33|568.79|555.99|92
1682845500000|2023-04-30 09:05:00|569.06|556.26|568.44|555.64|569.07|556.27|568.44|555.64|113
1682845800000|2023-04-30 09:10:00|568.43|555.63|568.26|555.46|568.67|555.87|568.2|555.4|90
1682846100000|2023-04-30 09:15:00|568.27|555.47|567.46|554.66|568.29|555.49|567.27|554.47|118
1682846400000|2023-04-30 09:20:00|567.45|554.65|567.42|554.62|567.65|554.85|567.4|554.6|125
1682846700000|2023-04-30 09:25:00|567.41|554.61|567.63|554.83|567.76|554.96|567.41|554.61|74
1682847000000|2023-04-30 09:30:00|567.61|554.81|567.7|554.9|567.77|554.97|567.47|554.67|110
1682847300000|2023-04-30 09:35:00|567.72|554.92|567.59|554.79|568.04|555.24|567.53|554.73|105
1682847600000|2023-04-30 09:40:00|567.62|554.82|566.93|554.13|567.62|554.82|566.72|553.92|85
1682847900000|2023-04-30 09:45:00|566.92|554.12|567.79|554.99|567.84|555.04|566.92|554.12|104
1682848200000|2023-04-30 09:50:00|567.83|555.03|567.83|555.03|567.89|555.09|567.56|554.76|94
1682848500000|2023-04-30 09:55:00|567.84|555.04|567.84|555.04|567.85|555.05|567.48|554.68|84
1682848800000|2023-04-30 10:00:00|567.85|555.05|569.27|556.47|569.47|556.67|567.84|555.04|268
1682849100000|2023-04-30 10:05:00|569.26|556.46|568.97|556.17|569.36|556.56|568.96|556.16|184
1682849400000|2023-04-30 10:10:00|568.99|556.19|569.01|556.21|569.1|556.3|568.93|556.13|125
1682849700000|2023-04-30 10:15:00|569|556.2|569.17|556.37|569.17|556.37|568.9|556.1|136
1682850000000|2023-04-30 10:20:00|569.19|556.39|568.91|556.11|569.41|556.61|568.9|556.1|147
1682850300000|2023-04-30 10:25:00|568.92|556.12|569.2|556.4|569.2|556.4|568.87|556.07|83
1682850600000|2023-04-30 10:30:00|569.19|556.39|568.59|555.79|569.24|556.44|568.58|555.78|160
1682850900000|2023-04-30 10:35:00|568.52|555.72|568.12|555.32|568.64|555.84|568.05|555.25|146
1682851200000|2023-04-30 10:40:00|568.11|555.31|567.49|554.69|568.11|555.31|567.47|554.67|174
1682851500000|2023-04-30 10:45:00|567.48|554.68|566.59|553.79|567.48|554.68|566.59|553.79|211
1682851800000|2023-04-30 10:50:00|566.6|553.8|566.59|553.79|566.65|553.85|565.86|553.06|225
1682852100000|2023-04-30 10:55:00|566.57|553.77|567.9|555.1|567.91|555.11|566.57|553.77|130
1682852400000|2023-04-30 11:00:00|567.89|555.09|567.83|555.03|567.96|555.16|567.78|554.98|109
1682852700000|2023-04-30 11:05:00|567.86|555.06|568.27|555.47|568.28|555.48|567.86|555.06|86
1682853000000|2023-04-30 11:10:00|568.24|555.44|568.26|555.46|568.3|555.5|568.09|555.29|54
1682853300000|2023-04-30 11:15:00|568.24|555.44|567.41|554.61|568.27|555.47|567.25|554.45|167
1682853600000|2023-04-30 11:20:00|567.42|554.62|567.41|554.61|567.76|554.96|567.38|554.58|120
1682853900000|2023-04-30 11:25:00|567.4|554.6|566.87|554.07|567.41|554.61|566.79|553.99|129
1682854200000|2023-04-30 11:30:00|566.88|554.08|566.31|553.51|566.88|554.08|566.31|553.51|122
1682854500000|2023-04-30 11:35:00|566.29|553.49|566.31|553.51|566.51|553.71|566.19|553.39|125
1682854800000|2023-04-30 11:40:00|566.29|553.49|566.07|553.27|566.31|553.51|565.6|552.8|176
1682855100000|2023-04-30 11:45:00|566.05|553.25|565.95|553.15|566.2|553.4|565.26|552.46|223
1682855400000|2023-04-30 11:50:00|565.93|553.13|566.1|553.3|566.27|553.47|565.69|552.89|151
1682855700000|2023-04-30 11:55:00|566.07|553.27|566.2|553.4|566.22|553.42|565.72|552.92|121
1682856000000|2023-04-30 12:00:00|566.19|553.39|566.08|553.28|566.66|553.86|566.02|553.22|132
1682856300000|2023-04-30 12:05:00|566.07|553.27|565.88|553.08|566.11|553.31|565.81|553.01|108
1682856600000|2023-04-30 12:10:00|565.78|552.98|566.27|553.47|566.27|553.47|565.61|552.81|98
1682856900000|2023-04-30 12:15:00|566.25|553.45|567.13|554.33|567.39|554.59|566.21|553.41|183
1682857200000|2023-04-30 12:20:00|567.11|554.31|566.67|553.87|567.16|554.36|566.42|553.62|102
1682857500000|2023-04-30 12:25:00|566.66|553.86|566.63|553.83|566.78|553.98|566.14|553.34|197
1682857800000|2023-04-30 12:30:00|566.65|553.85|566.36|553.56|566.65|553.85|566.26|553.46|232
1682858100000|2023-04-30 12:35:00|566.35|553.55|566.08|553.28|566.38|553.58|565.82|553.02|173
1682858400000|2023-04-30 12:40:00|566.12|553.32|566.02|553.22|566.21|553.41|565.85|553.05|166
1682858700000|2023-04-30 12:45:00|566.01|553.21|566|553.2|566.09|553.29|565.92|553.12|132
1682859000000|2023-04-30 12:50:00|566.02|553.22|565.83|553.03|566.02|553.22|565.83|553.03|51
1682859300000|2023-04-30 12:55:00|565.81|553.01|565.36|552.56|565.83|553.03|565.35|552.55|122
1682859600000|2023-04-30 13:00:00|565.34|552.54|565.14|552.34|565.37|552.57|565.1|552.3|70
1682859900000|2023-04-30 13:05:00|565.13|552.33|565.97|553.17|566.17|553.37|565.07|552.27|235
1682860200000|2023-04-30 13:10:00|565.99|553.19|565.36|552.56|566.05|553.25|565.18|552.38|194
1682860500000|2023-04-30 13:15:00|565.33|552.53|565.46|552.66|565.69|552.89|565.03|552.23|208
1682860800000|2023-04-30 13:20:00|565.45|552.65|565.54|552.74|565.75|552.95|565.15|552.35|219
1682861100000|2023-04-30 13:25:00|565.52|552.72|565.59|552.79|566.16|553.36|565.45|552.65|308
1682861400000|2023-04-30 13:30:00|565.58|552.78|565.45|552.65|565.73|552.93|565.42|552.62|164
1682861700000|2023-04-30 13:35:00|565.42|552.62|565.11|552.31|565.47|552.67|565.04|552.24|199
1682862000000|2023-04-30 13:40:00|565.12|552.32|565.35|552.55|565.35|552.55|565.09|552.29|94
1682862300000|2023-04-30 13:45:00|565.33|552.53|565.81|553.01|565.81|553.01|565.32|552.52|184
1682862600000|2023-04-30 13:50:00|565.85|553.05|565.25|552.45|565.95|553.15|565.25|552.45|105
1682862900000|2023-04-30 13:55:00|565.23|552.43|565.84|553.04|565.85|553.05|565.07|552.27|138
1682863200000|2023-04-30 14:00:00|565.74|552.94|565.19|552.39|565.74|552.94|565.16|552.36|147
1682863500000|2023-04-30 14:05:00|565.17|552.37|565.02|552.22|565.17|552.37|565.01|552.21|104
1682863800000|2023-04-30 14:10:00|565.03|552.23|564.45|551.65|565.03|552.23|564.23|551.43|143
1682864100000|2023-04-30 14:15:00|564.44|551.64|564.01|551.21|564.45|551.65|564|551.2|85
1682864400000|2023-04-30 14:20:00|564|551.2|563.94|551.14|564.15|551.35|563.81|551.01|98
1682864700000|2023-04-30 14:25:00|563.95|551.15|564.49|551.69|564.73|551.93|563.95|551.15|78
1682865000000|2023-04-30 14:30:00|564.48|551.68|564.33|551.53|564.63|551.83|564.18|551.38|118
1682865300000|2023-04-30 14:35:00|564.38|551.58|565.55|552.75|565.55|552.75|564.27|551.47|172
1682865600000|2023-04-30 14:40:00|565.6|552.8|566.39|553.59|566.59|553.79|565.41|552.61|360
1682865900000|2023-04-30 14:45:00|566.4|553.6|567.27|554.47|567.29|554.49|566.17|553.37|306
1682866200000|2023-04-30 14:50:00|567.26|554.46|567.61|554.81|567.65|554.85|566.94|554.14|348
1682866500000|2023-04-30 14:55:00|567.6|554.8|567.96|555.16|568.37|555.57|567.49|554.69|244
1682866800000|2023-04-30 15:00:00|567.97|555.17|570.97|558.17|571.66|558.86|567.75|554.95|705
1682867100000|2023-04-30 15:05:00|571.01|558.21|570.56|557.76|571.24|558.44|570.36|557.56|480
1682867400000|2023-04-30 15:10:00|570.55|557.75|571.25|558.45|571.38|558.58|570.5|557.7|391
1682867700000|2023-04-30 15:15:00|571.28|558.48|572.71|559.91|573.48|560.68|571.14|558.34|651
1682868000000|2023-04-30 15:20:00|572.72|559.92|570.8|558|572.82|560.02|570.78|557.98|573
1682868300000|2023-04-30 15:25:00|570.79|557.99|571.43|558.63|571.79|558.99|570.73|557.93|467
1682868600000|2023-04-30 15:30:00|571.44|558.64|571.84|559.04|572.55|559.75|571.34|558.54|512
1682868900000|2023-04-30 15:35:00|571.85|559.05|570.83|558.03|572.26|559.46|570.82|558.02|462
1682869200000|2023-04-30 15:40:00|570.81|558.01|570.62|557.82|572.32|559.52|570.61|557.81|354
1682869500000|2023-04-30 15:45:00|570.63|557.83|564.75|551.95|570.9|558.1|564.09|551.29|617
1682869800000|2023-04-30 15:50:00|564.8|552|566.53|553.73|566.6|553.8|564.8|552|642
1682870100000|2023-04-30 15:55:00|566.57|553.77|566.67|553.87|566.95|554.15|566.37|553.57|440
1682870400000|2023-04-30 16:00:00|566.63|553.83|569.2|556.4|570.23|557.43|566.63|553.83|616
1682870700000|2023-04-30 16:05:00|569.25|556.45|568.71|555.91|569.85|557.05|568.39|555.59|358
1682871000000|2023-04-30 16:10:00|568.72|555.92|568.06|555.26|569.04|556.24|567.97|555.17|298
1682871300000|2023-04-30 16:15:00|568.05|555.25|567.99|555.19|568.83|556.03|567.7|554.9|351
1682871600000|2023-04-30 16:20:00|567.86|555.06|567.46|554.66|568.34|555.54|567.46|554.66|294
1682871900000|2023-04-30 16:25:00|567.42|554.62|565|552.2|567.42|554.62|564.95|552.15|439
1682872200000|2023-04-30 16:30:00|565.01|552.21|566|553.2|566.08|553.28|564.9|552.1|342
1682872500000|2023-04-30 16:35:00|565.97|553.17|565.79|552.99|566.28|553.48|565.68|552.88|315
1682872800000|2023-04-30 16:40:00|565.81|553.01|565.86|553.06|565.98|553.18|565.7|552.9|218
1682873100000|2023-04-30 16:45:00|565.88|553.08|567.05|554.25|567.1|554.3|565.87|553.07|249
1682873400000|2023-04-30 16:50:00|567.04|554.24|567.03|554.23|567.38|554.58|566.93|554.13|217
1682873700000|2023-04-30 16:55:00|567.04|554.24|567.04|554.24|567.51|554.71|567.01|554.21|230
1682874000000|2023-04-30 17:00:00|567.06|554.26|567.25|554.45|567.76|554.96|567.04|554.24|319
1682874300000|2023-04-30 17:05:00|567.24|554.44|565.8|553|567.24|554.44|565.8|553|245
1682874600000|2023-04-30 17:10:00|565.81|553.01|566.8|554|566.85|554.05|565.81|553.01|100
1682874900000|2023-04-30 17:15:00|566.81|554.01|567.93|555.13|568.07|555.27|566.8|554|198
1682875200000|2023-04-30 17:20:00|567.92|555.12|568.06|555.26|568.46|555.66|567.92|555.12|288
1682875500000|2023-04-30 17:25:00|568.05|555.25|567.38|554.58|568.22|555.42|567.17|554.37|204
1682875800000|2023-04-30 17:30:00|567.36|554.56|567.2|554.4|567.42|554.62|566.78|553.98|205
1682876100000|2023-04-30 17:35:00|567.19|554.39|566.73|553.93|567.19|554.39|566.6|553.8|84
1682876400000|2023-04-30 17:40:00|566.74|553.94|566.42|553.62|566.84|554.04|566.41|553.61|133
1682876700000|2023-04-30 17:45:00|566.39|553.59|566.08|553.28|566.79|553.99|566.08|553.28|176
1682877000000|2023-04-30 17:50:00|566.07|553.27|565.6|552.8|566.23|553.43|565.56|552.76|226
1682877300000|2023-04-30 17:55:00|565.64|552.84|565.33|552.53|565.69|552.89|565.31|552.51|167
1682877600000|2023-04-30 18:00:00|565.31|552.51|563.58|550.78|565.44|552.64|563.17|550.37|561
1682877900000|2023-04-30 18:05:00|563.56|550.76|563.73|550.93|564.28|551.48|563.56|550.76|350
1682878200000|2023-04-30 18:10:00|563.74|550.94|564.86|552.06|564.86|552.06|563.74|550.94|165
1682878500000|2023-04-30 18:15:00|564.87|552.07|564.73|551.93|564.9|552.1|564.68|551.88|92
1682878800000|2023-04-30 18:20:00|564.74|551.94|564.53|551.73|564.87|552.07|564.53|551.73|178
1682879100000|2023-04-30 18:25:00|564.54|551.74|564.74|551.94|564.98|552.18|564.17|551.37|202
1682879400000|2023-04-30 18:30:00|564.72|551.92|564.58|551.78|564.98|552.18|564.41|551.61|294
1682879700000|2023-04-30 18:35:00|564.57|551.77|565.15|552.35|565.16|552.36|564.46|551.66|216
1682880000000|2023-04-30 18:40:00|565.17|552.37|565.49|552.69|565.5|552.7|565.15|552.35|143
1682880300000|2023-04-30 18:45:00|565.5|552.7|564.94|552.14|565.5|552.7|564.3|551.5|307
1682880600000|2023-04-30 18:50:00|564.97|552.17|565.19|552.39|565.39|552.59|564.92|552.12|192
1682880900000|2023-04-30 18:55:00|565.12|552.32|564.48|551.68|565.19|552.39|564.48|551.68|382
1682881200000|2023-04-30 19:00:00|564.49|551.69|564.95|552.15|564.95|552.15|564.28|551.48|207
1682881500000|2023-04-30 19:05:00|564.88|552.08|561.52|548.72|565.02|552.22|560.87|548.07|465
1682881800000|2023-04-30 19:10:00|561.47|548.67|561.47|548.67|562.13|549.33|561.19|548.39|471
1682882100000|2023-04-30 19:15:00|561.46|548.66|557.93|545.13|561.48|548.68|557.2|544.4|586
1682882400000|2023-04-30 19:20:00|557.89|545.09|558.57|545.77|558.76|545.96|556.86|544.06|708
1682882700000|2023-04-30 19:25:00|558.62|545.82|557.75|544.95|559.27|546.47|557.23|544.43|613
1682883000000|2023-04-30 19:30:00|557.74|544.94|558.04|543.74|558.26|545.17|556.84|542.88|444
1682883300000|2023-04-30 19:35:00|558.03|543.73|555.35|541.05|558.04|543.74|555.28|540.98|474
1682883600000|2023-04-30 19:40:00|555.36|541.06|557.1|542.8|557.1|542.8|555.31|541.01|518
1682883900000|2023-04-30 19:45:00|557.09|542.79|557.04|542.74|557.13|542.83|555.5|541.2|466
1682884200000|2023-04-30 19:50:00|557.03|542.73|557.17|542.87|557.22|542.92|555.91|541.61|375
1682884500000|2023-04-30 19:55:00|557.15|542.85|556.9|542.6|557.17|542.87|555.56|541.26|450
1682884800000|2023-04-30 20:00:00|556.88|542.58|553.56|539.26|556.92|542.62|552.77|538.47|669
1682885100000|2023-04-30 20:05:00|553.54|539.24|554.07|539.77|554.13|539.83|552.27|537.97|701
1682885400000|2023-04-30 20:10:00|554.05|539.75|552.77|538.47|554.08|539.78|550.9|536.6|697
1682885700000|2023-04-30 20:15:00|552.73|538.43|553.45|539.15|553.45|539.15|551.18|536.88|625
1682886000000|2023-04-30 20:20:00|553.42|539.12|552.98|538.68|553.42|539.12|551.8|537.5|461
1682886300000|2023-04-30 20:25:00|553.05|538.75|553.43|539.13|553.82|539.52|552.44|538.14|426
1682886600000|2023-04-30 20:30:00|553.41|539.11|553.33|539.03|553.52|539.22|552.77|538.47|400
1682886900000|2023-04-30 20:35:00|553.32|539.02|553.36|539.06|553.37|539.07|552.76|538.46|330
1682887200000|2023-04-30 20:40:00|553.34|539.04|553.79|539.49|554.01|539.71|552.79|538.49|325
1682887500000|2023-04-30 20:45:00|553.78|539.48|553.69|539.39|554.05|539.75|552.96|538.66|397
1682887800000|2023-04-30 20:50:00|553.68|539.38|554.49|540.19|554.51|540.21|553.48|539.18|258
1682888100000|2023-04-30 20:55:00|554.48|540.18|554.61|540.31|554.72|540.42|553.95|539.65|210
1682888400000|2023-04-30 21:00:00|554.6|540.3|555.23|540.93|555.35|541.05|554.03|539.73|318
1682888700000|2023-04-30 21:05:00|555.21|540.91|555.99|541.69|556.05|541.75|555|540.7|327
1682889000000|2023-04-30 21:10:00|556.02|541.72|556.07|541.77|556.2|541.9|555.87|541.57|190
1682889300000|2023-04-30 21:15:00|556.04|541.74|555.27|540.97|556.07|541.77|555.05|540.75|228
1682889600000|2023-04-30 21:20:00|555.26|540.96|555.11|540.81|555.3|541|555.05|540.75|103
1682889900000|2023-04-30 21:25:00|555.12|540.82|556|541.7|556.04|541.74|555.01|540.71|157
1682890200000|2023-04-30 21:30:00|555.99|541.69|555.34|541.04|555.99|541.69|554.83|540.53|172
1682890500000|2023-04-30 21:35:00|555.36|541.06|554.86|540.56|555.8|541.5|554.8|540.5|159
1682890800000|2023-04-30 21:40:00|554.87|540.57|554.14|539.84|554.9|540.6|554.14|539.84|120
1682891100000|2023-04-30 21:45:00|554.16|539.86|554.78|540.48|554.78|540.48|554.12|539.82|96
1682891400000|2023-04-30 21:50:00|554.81|540.51|555.3|541|555.36|541.06|554.73|540.43|90
1682891700000|2023-04-30 21:55:00|555.33|541.03|555.65|541.35|555.73|541.43|555.32|541.02|100
1682892000000|2023-04-30 22:00:00|555.63|541.33|555.43|541.13|555.64|541.34|555.24|540.94|185
1682892300000|2023-04-30 22:05:00|555.44|541.14|555.58|541.28|555.86|541.56|555.44|541.14|99
1682892600000|2023-04-30 22:10:00|555.61|541.31|555.76|541.46|555.8|541.5|555.58|541.28|77
1682892900000|2023-04-30 22:15:00|555.77|541.47|555.91|541.61|555.92|541.62|555.51|541.21|126
1682893200000|2023-04-30 22:20:00|555.93|541.63|555.72|541.42|556|541.7|555.59|541.29|94
1682893500000|2023-04-30 22:25:00|555.73|541.43|556.1|541.8|556.11|541.81|555.68|541.38|114
1682893800000|2023-04-30 22:30:00|556.16|541.86|555.75|541.45|556.54|542.24|555.54|541.24|215
1682894100000|2023-04-30 22:35:00|555.74|541.44|556.23|541.93|556.54|542.24|555.7|541.4|210
1682894400000|2023-04-30 22:40:00|556.24|541.94|556.56|542.26|556.67|542.37|556.2|541.9|118
1682894700000|2023-04-30 22:45:00|556.54|542.24|556.72|542.42|556.75|542.45|556.47|542.17|114
1682895000000|2023-04-30 22:50:00|556.74|542.44|556.98|542.68|556.98|542.68|556.74|542.44|105
1682895300000|2023-04-30 22:55:00|556.99|542.69|556.97|542.67|556.99|542.69|556.61|542.31|106
1682895600000|2023-04-30 23:00:00|556.96|542.66|555.88|541.58|556.97|542.67|555.33|541.03|290
1682895900000|2023-04-30 23:05:00|555.87|541.57|556.98|542.68|557.04|542.74|555.56|541.26|252
1682896200000|2023-04-30 23:10:00|556.99|542.69|556.98|542.68|557.65|543.35|556.92|542.62|176
1682896500000|2023-04-30 23:15:00|556.99|542.69|556.27|541.97|557.12|542.82|555.54|541.24|338
1682896800000|2023-04-30 23:20:00|556.25|541.95|555.89|541.59|556.28|541.98|555.5|541.2|315
1682897100000|2023-04-30 23:25:00|555.87|541.57|557.19|542.89|557.26|542.96|555.87|541.57|297
1682897400000|2023-04-30 23:30:00|557.18|542.88|556.72|542.42|557.22|542.92|556.26|541.96|313
1682897700000|2023-04-30 23:35:00|556.65|542.35|557.23|542.93|557.44|543.14|556.61|542.31|283
1682898000000|2023-04-30 23:40:00|557.28|542.98|555.9|541.6|557.28|542.98|555.82|541.52|343
1682898300000|2023-04-30 23:45:00|555.92|541.62|554.79|540.49|556.09|541.79|554.54|540.24|454
1682898600000|2023-04-30 23:50:00|554.85|540.55|554.03|539.73|555.02|540.72|553.76|539.46|584
1682898900000|2023-04-30 23:55:00|553.97|539.67|552.05|537.75|554.06|539.76|551.63|537.33|638
1682899200000|2023-05-01 00:00:00|552.07|537.77|554.12|539.82|554.12|539.82|552.06|537.76|731
1682899500000|2023-05-01 00:05:00|554.11|539.81|554.03|539.73|554.21|539.91|553.67|539.37|520
1682899800000|2023-05-01 00:10:00|554.04|539.74|554.24|539.94|554.32|540.02|553.93|539.63|302
1682900100000|2023-05-01 00:15:00|554.25|539.95|554.49|540.19|554.76|540.46|554.22|539.92|342
1682900400000|2023-05-01 00:20:00|554.5|540.2|554.25|539.95|554.68|540.38|554.16|539.86|176
1682900700000|2023-05-01 00:25:00|554.26|539.96|554.79|540.49|555.48|541.18|553.94|539.64|347
1682901000000|2023-05-01 00:30:00|554.88|540.58|554.5|540.2|554.88|540.58|554.35|540.05|230
1682901300000|2023-05-01 00:35:00|554.44|540.14|555|540.7|555.07|540.77|554.42|540.12|245
1682901600000|2023-05-01 00:40:00|555.02|540.72|555.56|541.26|555.62|541.32|554.94|540.64|282
1682901900000|2023-05-01 00:45:00|555.53|541.23|555.92|541.62|556.13|541.83|555.19|540.89|345
1682902200000|2023-05-01 00:50:00|555.94|541.64|554.98|540.68|555.97|541.67|554.98|540.68|332
1682902500000|2023-05-01 00:55:00|554.99|540.69|555.8|541.5|555.96|541.66|554.83|540.53|231
1682902800000|2023-05-01 01:00:00|555.84|541.54|555.58|541.28|555.96|541.66|555.02|540.72|249
1682903100000|2023-05-01 01:05:00|555.59|541.29|555.56|541.26|555.86|541.56|555.39|541.09|261
1682903400000|2023-05-01 01:10:00|555.58|541.28|555.27|540.97|555.83|541.53|554.94|540.64|301
1682903700000|2023-05-01 01:15:00|555.26|540.96|554.81|540.51|555.5|541.2|554.75|540.45|308
1682904000000|2023-05-01 01:20:00|554.8|540.5|555.41|541.11|555.6|541.3|554.77|540.47|385
1682904300000|2023-05-01 01:25:00|555.44|541.14|556.24|541.94|556.3|542|555.06|540.76|322
1682904600000|2023-05-01 01:30:00|556.22|541.92|556.05|541.75|556.51|542.21|555.97|541.67|331
1682904900000|2023-05-01 01:35:00|556.03|541.73|549.09|534.79|556.37|542.07|548.64|534.34|525
1682905200000|2023-05-01 01:40:00|549.04|534.74|545.87|531.57|549.04|534.74|545.15|530.85|984
1682905500000|2023-05-01 01:45:00|545.88|531.58|545.32|531.02|546.02|531.72|543.77|529.47|899
1682905800000|2023-05-01 01:50:00|545.26|530.96|544.52|530.22|545.55|531.25|542.01|527.71|887
1682906100000|2023-05-01 01:55:00|544.51|530.21|546.33|532.03|546.38|532.08|544.28|529.98|730
1682906400000|2023-05-01 02:00:00|546.35|532.05|547.72|533.42|548|533.7|545.16|530.86|819
1682906700000|2023-05-01 02:05:00|547.83|533.53|547.28|532.98|547.91|533.61|546.47|532.17|648
1682907000000|2023-05-01 02:10:00|547.25|532.95|547.31|533.01|547.51|533.21|546.49|532.19|683
1682907300000|2023-05-01 02:15:00|547.32|533.02|546.35|532.05|547.33|533.03|546.06|531.76|520
1682907600000|2023-05-01 02:20:00|546.33|532.03|546.29|531.99|546.44|532.14|545.52|531.22|577
1682907900000|2023-05-01 02:25:00|546.45|532.15|545.78|531.48|546.45|532.15|545.14|530.84|724
1682908200000|2023-05-01 02:30:00|545.77|531.47|546.3|532|546.47|532.17|545.71|531.41|461
1682908500000|2023-05-01 02:35:00|546.28|531.98|546.44|532.14|546.57|532.27|545.77|531.47|346
1682908800000|2023-05-01 02:40:00|546.46|532.16|546.34|532.04|546.52|532.22|545.89|531.59|382
1682909100000|2023-05-01 02:45:00|546.38|532.08|546.89|532.59|546.96|532.66|546.38|532.08|488
1682909400000|2023-05-01 02:50:00|546.88|532.58|546.63|532.33|546.92|532.62|546.29|531.99|546
1682909700000|2023-05-01 02:55:00|546.64|532.34|546.97|532.67|547.08|532.78|546.59|532.29|402
1682910000000|2023-05-01 03:00:00|546.98|532.68|545.56|531.26|546.99|532.69|545.43|531.13|397
1682910300000|2023-05-01 03:05:00|545.57|531.27|545.28|530.98|545.67|531.37|545.17|530.87|275
1682910600000|2023-05-01 03:10:00|545.37|531.07|545.73|531.43|545.8|531.5|545|530.7|294
1682910900000|2023-05-01 03:15:00|545.69|531.39|546.42|532.12|546.65|532.35|544.97|530.67|555
1682911200000|2023-05-01 03:20:00|546.4|532.1|546.26|531.96|546.54|532.24|546.06|531.76|357
1682911500000|2023-05-01 03:25:00|546.2|531.9|546.6|532.3|546.68|532.38|545.92|531.62|351
1682911800000|2023-05-01 03:30:00|546.47|532.17|546.76|532.46|546.82|532.52|546.47|532.17|247
1682912100000|2023-05-01 03:35:00|546.7|532.4|547.05|532.75|547.08|532.78|546.43|532.13|291
1682912400000|2023-05-01 03:40:00|547.07|532.77|547.16|534.36|547.83|534.36|546.88|532.58|492
1682912700000|2023-05-01 03:45:00|547.18|534.38|546.85|534.05|547.26|534.46|546.63|533.83|512
1682913000000|2023-05-01 03:50:00|546.93|534.13|547.09|534.29|547.11|534.31|546.43|533.63|386
1682913300000|2023-05-01 03:55:00|547.11|534.31|546.64|533.84|547.11|534.31|546.64|533.84|264
1682913600000|2023-05-01 04:00:00|546.63|533.83|544.32|531.52|546.63|533.83|543.93|531.13|496
1682913900000|2023-05-01 04:05:00|544.3|531.5|544.14|531.34|544.91|532.11|544.14|531.34|382
1682914200000|2023-05-01 04:10:00|544.13|531.33|544.05|531.25|544.18|531.38|543.85|531.05|178
1682914500000|2023-05-01 04:15:00|544.03|531.23|544.19|531.39|544.28|531.48|543.91|531.11|148
1682914800000|2023-05-01 04:20:00|544.17|531.37|544.35|531.55|544.41|531.61|543.81|531.01|213
1682915100000|2023-05-01 04:25:00|544.33|531.53|545.05|532.25|545.06|532.26|544.11|531.31|221
1682915400000|2023-05-01 04:30:00|545.02|532.22|545.19|532.39|545.19|532.39|544.75|531.95|136
1682915700000|2023-05-01 04:35:00|545.15|532.35|545.99|533.19|546|533.2|544.89|532.09|298
1682916000000|2023-05-01 04:40:00|546|533.2|546.07|533.27|546.07|533.27|545.81|533.01|213
1682916300000|2023-05-01 04:45:00|545.96|533.16|546.8|534|546.89|534.09|545.96|533.16|195
1682916600000|2023-05-01 04:50:00|546.75|533.95|546.76|533.96|546.95|534.15|546.58|533.78|214
1682916900000|2023-05-01 04:55:00|546.75|533.95|547.1|534.3|547.18|534.38|546.73|533.93|166
1682917200000|2023-05-01 05:00:00|547.08|534.28|545.37|532.57|547.15|534.35|545.26|532.46|344
1682917500000|2023-05-01 05:05:00|545.38|532.58|545.59|532.79|545.69|532.89|545.37|532.57|269
1682917800000|2023-05-01 05:10:00|545.6|532.8|545.68|532.88|545.84|533.04|545.58|532.78|266
1682918100000|2023-05-01 05:15:00|545.7|532.9|545.73|532.93|545.87|533.07|545.46|532.66|257
1682918400000|2023-05-01 05:20:00|545.74|532.94|545.43|532.63|545.87|533.07|545.39|532.59|118
1682918700000|2023-05-01 05:25:00|545.42|532.62|545.24|532.44|545.44|532.64|545|532.2|238
1682919000000|2023-05-01 05:30:00|545.2|532.4|545|532.2|545.27|532.47|544.79|531.99|168
1682919300000|2023-05-01 05:35:00|545.01|532.21|543.9|531.1|545.08|532.28|543.75|530.95|284
1682919600000|2023-05-01 05:40:00|543.83|531.03|544.22|531.42|544.23|531.43|541.21|528.41|575
1682919900000|2023-05-01 05:45:00|544.19|531.39|543.07|530.27|544.3|531.5|542.92|530.12|581
1682920200000|2023-05-01 05:50:00|543.03|530.23|544.45|531.65|544.45|531.65|542.72|529.92|502
1682920500000|2023-05-01 05:55:00|544.35|531.55|544.64|531.84|544.78|531.98|544.16|531.36|511
1682920800000|2023-05-01 06:00:00|544.66|531.86|543.84|531.04|544.8|532|543.8|531|322
1682921100000|2023-05-01 06:05:00|543.83|531.03|544.8|532|544.86|532.06|543.73|530.93|303
1682921400000|2023-05-01 06:10:00|544.86|532.06|545.31|532.51|545.46|532.66|544.64|531.84|468
1682921700000|2023-05-01 06:15:00|545.36|532.56|545.42|532.62|545.71|532.91|545.26|532.46|514
1682922000000|2023-05-01 06:20:00|545.44|532.64|545.45|532.65|545.57|532.77|545.31|532.51|194
1682922300000|2023-05-01 06:25:00|545.43|532.63|545.78|532.98|545.83|533.03|545.34|532.54|492
1682922600000|2023-05-01 06:30:00|545.77|532.97|546.17|533.37|546.28|533.48|545.66|532.86|396
1682922900000|2023-05-01 06:35:00|546.18|533.38|546.38|533.58|546.42|533.62|546.07|533.27|537
1682923200000|2023-05-01 06:40:00|546.37|533.57|545.94|533.14|546.67|533.87|545.9|533.1|410
1682923500000|2023-05-01 06:45:00|545.91|533.11|545.76|532.96|546.12|533.32|545.69|532.89|280
1682923800000|2023-05-01 06:50:00|545.79|532.99|545.18|532.38|546.06|533.26|545.12|532.32|248
1682924100000|2023-05-01 06:55:00|545.19|532.39|545.23|532.43|545.48|532.68|545.02|532.22|216
1682924400000|2023-05-01 07:00:00|545.24|532.44|545.4|532.6|545.55|532.75|545.06|532.26|348
1682924700000|2023-05-01 07:05:00|545.39|532.59|545.41|532.61|546.37|533.57|545.37|532.57|632
1682925000000|2023-05-01 07:10:00|545.42|532.62|545.41|532.61|545.59|532.79|545.29|532.49|297
1682925300000|2023-05-01 07:15:00|545.42|532.62|544.91|532.11|545.46|532.66|544.84|532.04|207
1682925600000|2023-05-01 07:20:00|544.9|532.1|545.09|532.29|545.21|532.41|544.68|531.88|390
1682925900000|2023-05-01 07:25:00|545.12|532.32|545.27|532.47|545.35|532.55|545.11|532.31|322
1682926200000|2023-05-01 07:30:00|545.28|532.48|544.53|531.73|545.3|532.5|544.52|531.72|290
1682926500000|2023-05-01 07:35:00|544.54|531.74|544.61|531.81|544.73|531.93|544.25|531.45|284
1682926800000|2023-05-01 07:40:00|544.59|531.79|544.73|531.93|544.93|532.13|544.5|531.7|228
1682927100000|2023-05-01 07:45:00|544.76|531.96|545.1|532.3|545.12|532.32|544.76|531.96|321
1682927400000|2023-05-01 07:50:00|545.09|532.29|544.75|531.95|545.15|532.35|544.6|531.8|396
1682927700000|2023-05-01 07:55:00|544.74|531.94|545.23|532.43|545.36|532.56|544.7|531.9|366
1682928000000|2023-05-01 08:00:00|545.25|532.45|544.51|531.71|545.32|532.52|544.28|531.48|353
1682928300000|2023-05-01 08:05:00|544.49|531.69|544.16|531.36|545.03|532.23|544.03|531.23|346
1682928600000|2023-05-01 08:10:00|544.15|531.35|545.17|532.37|545.17|532.37|544.03|531.23|298
1682928900000|2023-05-01 08:15:00|545.2|532.4|544.77|531.97|545.35|532.55|544.53|531.73|364
1682929200000|2023-05-01 08:20:00|544.79|531.99|545.48|532.68|545.61|532.81|544.79|531.99|380
1682929500000|2023-05-01 08:25:00|545.45|532.65|545.51|532.71|545.56|532.76|545.45|532.65|167
1682929800000|2023-05-01 08:30:00|545.5|532.7|545.37|532.57|545.56|532.76|544.91|532.11|311
1682930100000|2023-05-01 08:35:00|545.35|532.55|545.65|532.85|545.78|532.98|545.35|532.55|144
1682930400000|2023-05-01 08:40:00|545.64|532.84|545.23|532.43|545.69|532.89|545.09|532.29|275
1682930700000|2023-05-01 08:45:00|545.18|532.38|545.16|532.36|545.5|532.7|545.08|532.28|245
1682931000000|2023-05-01 08:50:00|545.15|532.35|545.12|532.32|545.31|532.51|544.91|532.11|218
1682931300000|2023-05-01 08:55:00|545.13|532.33|545.81|533.01|545.89|533.09|545.1|532.3|212
1682931600000|2023-05-01 09:00:00|545.79|532.99|545.75|532.95|545.83|533.03|545.6|532.8|105
1682931900000|2023-05-01 09:05:00|545.74|532.94|545.64|532.84|545.9|533.1|545.61|532.81|123
1682932200000|2023-05-01 09:10:00|545.57|532.77|546.14|533.34|546.23|533.43|545.48|532.68|244
1682932500000|2023-05-01 09:15:00|546.15|533.35|546.24|533.44|546.32|533.52|546.04|533.24|225
1682932800000|2023-05-01 09:20:00|546.22|533.42|546.68|533.88|546.92|534.12|546.21|533.41|356
1682933100000|2023-05-01 09:25:00|546.66|533.86|546.22|533.42|546.76|533.96|546.15|533.35|261
1682933400000|2023-05-01 09:30:00|546.21|533.41|546.08|533.28|546.77|533.97|546.05|533.25|227
1682933700000|2023-05-01 09:35:00|546.07|533.27|545.89|533.09|546.07|533.27|545.62|532.82|176
1682934000000|2023-05-01 09:40:00|545.9|533.1|545.15|532.35|546.01|533.21|545.03|532.23|228
1682934300000|2023-05-01 09:45:00|545.18|532.38|545.45|532.65|545.47|532.67|545.02|532.22|341
1682934600000|2023-05-01 09:50:00|545.44|532.64|545.81|533.01|545.85|533.05|545.35|532.55|186
1682934900000|2023-05-01 09:55:00|545.82|533.02|545.94|533.14|546.16|533.36|545.77|532.97|214
1682935200000|2023-05-01 10:00:00|545.91|533.11|545.48|532.68|545.98|533.18|545.4|532.6|91
1682935500000|2023-05-01 10:05:00|545.51|532.71|545.69|532.89|545.7|532.9|545.43|532.63|122
1682935800000|2023-05-01 10:10:00|545.68|532.88|545.94|533.14|546.03|533.23|545.58|532.78|204
1682936100000|2023-05-01 10:15:00|545.95|533.15|545.99|533.19|546.21|533.41|545.95|533.15|155
1682936400000|2023-05-01 10:20:00|545.95|533.15|545.82|533.02|546.12|533.32|545.33|532.53|295
1682936700000|2023-05-01 10:25:00|545.81|533.01|546.15|533.35|546.42|533.62|545.74|532.94|324
1682937000000|2023-05-01 10:30:00|546.13|533.33|545.78|532.98|546.19|533.39|545.72|532.92|243
1682937300000|2023-05-01 10:35:00|545.77|532.97|545.35|532.55|545.81|533.01|545.32|532.52|176
1682937600000|2023-05-01 10:40:00|545.36|532.56|545.43|532.63|545.52|532.72|545.04|532.24|185
1682937900000|2023-05-01 10:45:00|545.47|532.67|545.25|532.45|545.58|532.78|545.23|532.43|198
1682938200000|2023-05-01 10:50:00|545.24|532.44|545.42|532.62|545.46|532.66|544.95|532.15|279
1682938500000|2023-05-01 10:55:00|545.44|532.64|545.18|532.38|545.5|532.7|545.18|532.38|146
1682938800000|2023-05-01 11:00:00|545.19|532.39|544.54|531.74|545.21|532.41|544.36|531.56|257
1682939100000|2023-05-01 11:05:00|544.55|531.75|544.65|531.85|544.99|532.19|544.54|531.74|159
1682939400000|2023-05-01 11:10:00|544.62|531.82|543.95|531.15|544.62|531.82|543.85|531.05|187
1682939700000|2023-05-01 11:15:00|543.9|531.1|543.75|530.95|544|531.2|543.57|530.77|266
1682940000000|2023-05-01 11:20:00|543.74|530.94|544.34|531.54|544.4|531.6|543.73|530.93|296
1682940300000|2023-05-01 11:25:00|544.35|531.55|545.05|532.25|545.19|532.39|544.25|531.45|214
1682940600000|2023-05-01 11:30:00|544.99|532.19|544.23|531.43|545.12|532.32|544.15|531.35|358
1682940900000|2023-05-01 11:35:00|544.25|531.45|544.32|531.52|544.49|531.69|543.88|531.08|268
1682941200000|2023-05-01 11:40:00|544.36|531.56|544.58|531.78|544.6|531.8|544.18|531.38|221
1682941500000|2023-05-01 11:45:00|544.63|531.83|544.3|531.5|544.67|531.87|544.23|531.43|160
1682941800000|2023-05-01 11:50:00|544.38|531.58|544.88|532.08|545.23|532.43|544.3|531.5|207
1682942100000|2023-05-01 11:55:00|544.87|532.07|544.27|531.47|544.96|532.16|544.18|531.38|197
1682942400000|2023-05-01 12:00:00|544.25|531.45|543.57|530.77|544.3|531.5|543.27|530.47|289
1682942700000|2023-05-01 12:05:00|543.59|530.79|544.19|531.39|544.38|531.58|543.59|530.79|200
1682943000000|2023-05-01 12:10:00|544.12|531.32|545.64|532.84|545.98|533.18|544.1|531.3|474
1682943300000|2023-05-01 12:15:00|545.67|532.87|544.83|532.03|545.8|533|544.83|532.03|300
1682943600000|2023-05-01 12:20:00|544.85|532.05|545.47|532.67|545.63|532.83|544.83|532.03|340
1682943900000|2023-05-01 12:25:00|545.46|532.66|545.65|532.85|545.81|533.01|544.82|532.02|433
1682944200000|2023-05-01 12:30:00|545.72|532.92|545.79|532.99|545.88|533.08|545.53|532.73|335
1682944500000|2023-05-01 12:35:00|545.62|532.82|546.27|533.47|546.4|533.6|545.6|532.8|266
1682944800000|2023-05-01 12:40:00|546.32|533.52|545.73|532.93|546.45|533.65|545.5|532.7|333
1682945100000|2023-05-01 12:45:00|545.64|532.84|545.52|532.72|545.94|533.14|545.48|532.68|344
1682945400000|2023-05-01 12:50:00|545.51|532.71|545.47|532.67|545.62|532.82|545.37|532.57|216
1682945700000|2023-05-01 12:55:00|545.49|532.69|545.1|532.3|545.73|532.93|544.99|532.19|249
1682946000000|2023-05-01 13:00:00|545.11|532.31|544.31|531.51|545.21|532.41|544.24|531.44|277
1682946300000|2023-05-01 13:05:00|544.3|531.5|544.12|531.32|544.39|531.59|544.08|531.28|99
1682946600000|2023-05-01 13:10:00|544.05|531.25|544.52|531.72|544.65|531.85|544.04|531.24|95
1682946900000|2023-05-01 13:15:00|544.48|531.68|544.62|531.82|544.66|531.86|544.22|531.42|183
1682947200000|2023-05-01 13:20:00|544.61|531.81|544.68|531.88|544.76|531.96|544.24|531.44|255
1682947500000|2023-05-01 13:25:00|544.72|531.92|544.53|531.73|545.19|532.39|544.51|531.71|384
1682947800000|2023-05-01 13:30:00|544.6|531.8|543.8|531|545.04|532.24|543.74|530.94|438
1682948100000|2023-05-01 13:35:00|543.86|531.06|544.07|531.27|544.07|531.27|543.27|530.47|357
1682948400000|2023-05-01 13:40:00|544.06|531.26|543.62|530.82|544.25|531.45|543.3|530.5|317
1682948700000|2023-05-01 13:45:00|543.63|530.83|544.03|531.23|544.44|531.64|543.44|530.64|377
1682949000000|2023-05-01 13:50:00|544.13|531.33|544.13|531.33|544.35|531.55|543.85|531.05|425
1682949300000|2023-05-01 13:55:00|544.1|531.3|543.23|530.43|544.18|531.38|542.79|529.99|413
1682949600000|2023-05-01 14:00:00|543.22|530.42|543.47|530.67|544.2|531.4|540.15|527.35|745
1682949900000|2023-05-01 14:05:00|543.41|530.61|543.54|530.74|544.17|531.37|542.88|530.08|622
1682950200000|2023-05-01 14:10:00|543.55|530.75|543.43|530.63|543.95|531.15|542.9|530.1|423
1682950500000|2023-05-01 14:15:00|543.41|530.61|543.15|530.35|544.23|531.43|543.13|530.33|586
1682950800000|2023-05-01 14:20:00|543.14|530.34|541.71|528.91|543.15|530.35|540.92|528.12|659
1682951100000|2023-05-01 14:25:00|541.7|528.9|542.53|529.73|542.78|529.98|541.03|528.23|614
1682951400000|2023-05-01 14:30:00|542.5|529.7|540.96|528.16|542.7|529.9|540.81|528.01|610
1682951700000|2023-05-01 14:35:00|540.94|528.14|540.93|528.13|541.37|528.57|540.49|527.69|475
1682952000000|2023-05-01 14:40:00|540.94|528.14|540.63|527.83|541.01|528.21|540.2|527.4|651
1682952300000|2023-05-01 14:45:00|540.64|527.84|541.42|528.62|541.52|528.72|540.63|527.83|552
1682952600000|2023-05-01 14:50:00|541.4|528.6|541.73|528.93|541.82|529.02|541.18|528.38|332
1682952900000|2023-05-01 14:55:00|541.78|528.98|542.41|529.61|542.55|529.75|541.61|528.81|404
1682953200000|2023-05-01 15:00:00|542.4|529.6|541.15|528.35|542.72|529.92|540.74|527.94|554
1682953500000|2023-05-01 15:05:00|541.16|528.36|540.99|528.19|541.94|529.14|540.92|528.12|545
1682953800000|2023-05-01 15:10:00|541.01|528.21|540.52|527.72|541.32|528.52|539.98|527.18|391
1682954100000|2023-05-01 15:15:00|540.54|527.74|541.03|528.23|541.19|528.39|539.13|526.33|687
1682954400000|2023-05-01 15:20:00|541.07|528.27|538.97|526.17|541.11|528.31|538.85|526.05|845
1682954700000|2023-05-01 15:25:00|539|526.2|538.79|525.99|540.27|527.47|538.58|525.78|884
1682955000000|2023-05-01 15:30:00|538.9|526.1|540.07|527.27|540.81|528.01|538.47|525.67|837
1682955300000|2023-05-01 15:35:00|540.06|527.26|540.73|527.93|541.49|528.69|540.06|527.26|713
1682955600000|2023-05-01 15:40:00|540.71|527.91|540.75|527.95|541.15|528.35|539.95|527.15|693
1682955900000|2023-05-01 15:45:00|540.73|527.93|540.48|527.68|541.05|528.25|540.46|527.66|494
1682956200000|2023-05-01 15:50:00|540.49|527.69|540.02|527.22|540.6|527.8|539.88|527.08|405
1682956500000|2023-05-01 15:55:00|540|527.2|540.16|527.36|540.24|527.44|539.7|526.9|349
1682956800000|2023-05-01 16:00:00|540.04|527.24|540.89|528.09|540.93|528.13|539.71|526.91|468
1682957100000|2023-05-01 16:05:00|540.9|528.1|539.33|526.53|541.24|528.44|539.03|526.23|527
1682957400000|2023-05-01 16:10:00|539.32|526.52|537.66|524.86|539.54|526.74|536.97|524.17|562
1682957700000|2023-05-01 16:15:00|537.62|524.82|538.67|525.87|538.68|525.88|536.95|524.15|679
1682958000000|2023-05-01 16:20:00|538.66|525.86|537.49|524.69|538.9|526.1|536.76|523.96|669
1682958300000|2023-05-01 16:25:00|537.48|524.68|537.62|524.82|538.16|525.36|536.32|523.52|750
1682958600000|2023-05-01 16:30:00|537.6|524.8|539.38|526.58|539.42|526.62|537.52|524.72|601
1682958900000|2023-05-01 16:35:00|539.35|526.55|539.1|526.3|539.46|526.66|538.5|525.7|592
1682959200000|2023-05-01 16:40:00|538.95|526.15|538.81|526.01|539.2|526.4|538.5|525.7|451
1682959500000|2023-05-01 16:45:00|538.83|526.03|539.75|526.95|539.88|527.08|538.83|526.03|445
1682959800000|2023-05-01 16:50:00|539.76|526.96|540.75|527.95|540.87|528.07|539.69|526.89|427
1682960100000|2023-05-01 16:55:00|540.74|527.94|540.82|528.02|541.52|528.72|540.72|527.92|536
1682960400000|2023-05-01 17:00:00|540.81|528.01|540.77|527.97|540.87|528.07|540.19|527.39|440
1682960700000|2023-05-01 17:05:00|540.79|527.99|540.31|527.51|540.85|528.05|540.17|527.37|428
1682961000000|2023-05-01 17:10:00|540.23|527.43|540.29|527.49|540.33|527.53|539.89|527.09|168
1682961300000|2023-05-01 17:15:00|540.15|527.35|539.88|527.08|540.43|527.63|539.88|527.08|261
1682961600000|2023-05-01 17:20:00|540.09|527.29|540|527.2|540.14|527.34|539.8|527|192
1682961900000|2023-05-01 17:25:00|539.99|527.19|538.69|525.89|540.11|527.31|538.63|525.83|328
1682962200000|2023-05-01 17:30:00|538.7|525.9|539.48|526.68|539.53|526.73|538.62|525.82|361
1682962500000|2023-05-01 17:35:00|539.45|526.65|539.71|526.91|539.92|527.12|539.34|526.54|348
1682962800000|2023-05-01 17:40:00|539.75|526.95|539.9|527.1|540.2|527.4|539.63|526.83|288
1682963100000|2023-05-01 17:45:00|539.83|527.03|540.16|527.36|540.57|527.77|539.66|526.86|293
1682963400000|2023-05-01 17:50:00|540.1|527.3|539.92|527.12|540.4|527.6|539.86|527.06|188
1682963700000|2023-05-01 17:55:00|539.88|527.08|539.89|527.09|540|527.2|539.49|526.69|183
1682964000000|2023-05-01 18:00:00|539.86|527.06|540.28|527.48|540.52|527.72|539.75|526.95|219
1682964300000|2023-05-01 18:05:00|540.26|527.46|540.25|527.45|540.82|528.02|540.05|527.25|283
1682964600000|2023-05-01 18:10:00|540.28|527.48|540.15|527.35|540.35|527.55|539.8|527|215
1682964900000|2023-05-01 18:15:00|540.03|527.23|539.8|527|540.15|527.35|539.7|526.9|267
1682965200000|2023-05-01 18:20:00|539.78|526.98|539.87|527.07|540.12|527.32|539.77|526.97|184
1682965500000|2023-05-01 18:25:00|539.97|527.17|539.89|527.09|540.04|527.24|539.78|526.98|102
1682965800000|2023-05-01 18:30:00|539.86|527.06|538.64|525.84|540.04|527.24|538.43|525.63|376
1682966100000|2023-05-01 18:35:00|538.72|525.92|538.6|525.8|539.24|526.44|538.25|525.45|458
1682966400000|2023-05-01 18:40:00|538.61|525.81|538.33|525.53|538.75|525.95|538.1|525.3|366
1682966700000|2023-05-01 18:45:00|538.32|525.52|538.48|525.68|538.51|525.71|538.09|525.29|367
1682967000000|2023-05-01 18:50:00|538.5|525.7|538.83|526.03|539.05|526.25|538.18|525.38|380
1682967300000|2023-05-01 18:55:00|538.84|526.04|538.63|525.83|539|526.2|538.56|525.76|283
1682967600000|2023-05-01 19:00:00|538.64|525.84|538.25|525.45|538.91|526.11|538.25|525.45|213
1682967900000|2023-05-01 19:05:00|538.3|525.5|538.31|525.51|538.61|525.81|538.24|525.44|207
1682968200000|2023-05-01 19:10:00|538.32|525.52|536.38|523.58|538.4|525.6|536.29|523.49|404
1682968500000|2023-05-01 19:15:00|536.39|523.59|533.31|520.51|536.55|523.75|532.86|520.06|939
1682968800000|2023-05-01 19:20:00|533.29|520.49|535.97|523.17|536.85|524.05|533.12|520.32|797
1682969100000|2023-05-01 19:25:00|535.92|523.12|537.13|524.33|537.16|524.36|535.21|522.41|650
1682969400000|2023-05-01 19:30:00|537.14|524.34|536.77|523.97|537.17|524.37|536.13|523.33|560
1682969700000|2023-05-01 19:35:00|536.76|523.96|535.55|522.75|536.8|524|535.42|522.62|564
1682970000000|2023-05-01 19:40:00|535.54|522.74|535.8|523|536.03|523.23|535|522.2|427
1682970300000|2023-05-01 19:45:00|535.84|523.04|535.68|522.88|536.54|523.74|535.3|522.5|494
1682970600000|2023-05-01 19:50:00|535.73|522.93|535.6|522.8|536.57|523.77|535.38|522.58|577
1682970900000|2023-05-01 19:55:00|535.61|522.81|535.66|522.86|536.26|523.46|535.12|522.32|551
1682971200000|2023-05-01 20:00:00|535.65|522.85|537.06|524.26|537.27|524.47|535.24|522.44|562
1682971500000|2023-05-01 20:05:00|537.1|524.3|537.59|524.79|538.08|525.28|536.98|524.18|338
1682971800000|2023-05-01 20:10:00|537.56|524.76|537.11|524.31|537.71|524.91|537.04|524.24|274
1682972100000|2023-05-01 20:15:00|537.13|524.33|536.1|523.3|537.38|524.58|536.06|523.26|376
1682972400000|2023-05-01 20:20:00|536.07|523.27|536.26|523.46|536.29|523.49|535.77|522.97|389
1682972700000|2023-05-01 20:25:00|536.24|523.44|536.42|523.62|536.69|523.89|535.22|522.42|609
1682973000000|2023-05-01 20:30:00|536.4|523.6|537.26|524.46|537.42|524.62|536.37|523.57|436
1682973300000|2023-05-01 20:35:00|537.25|524.45|536.82|524.02|537.63|524.83|536.82|524.02|414
1682973600000|2023-05-01 20:40:00|536.8|524|536.85|524.05|537.24|524.44|536.48|523.68|358
1682973900000|2023-05-01 20:45:00|536.84|524.04|535.22|522.42|536.88|524.08|535.2|522.4|548
1682974200000|2023-05-01 20:50:00|535.24|522.44|534.61|521.81|535.37|522.57|533.54|520.74|623
1682974500000|2023-05-01 20:55:00|534.59|521.79|534.18|521.38|534.75|521.95|533.85|521.05|635
1682974800000|2023-05-01 21:00:00|534.07|521.27|536.06|523.26|536.06|523.26|533.76|520.96|382
1682975100000|2023-05-01 21:05:00|536.07|523.27|535.66|522.86|536.33|523.53|535.6|522.8|355
1682975400000|2023-05-01 21:10:00|535.67|522.87|535.52|522.72|535.85|523.05|535.36|522.56|210
1682975700000|2023-05-01 21:15:00|535.51|522.71|535.72|522.92|535.74|522.94|535.23|522.43|145
1682976000000|2023-05-01 21:20:00|535.74|522.94|536.06|523.26|536.06|523.26|535.61|522.81|86
1682976300000|2023-05-01 21:25:00|536.05|523.25|536.01|523.21|536.05|523.25|535.91|523.11|72
1682976600000|2023-05-01 21:30:00|535.95|523.15|537.59|524.79|537.8|525|535.95|523.15|221
1682976900000|2023-05-01 21:35:00|537.6|524.8|537.03|524.23|537.65|524.85|536.85|524.05|176
1682977200000|2023-05-01 21:40:00|537.02|524.22|536.55|523.75|537.05|524.25|536.53|523.73|152
1682977500000|2023-05-01 21:45:00|536.58|523.78|536.24|523.44|536.65|523.85|536.24|523.44|88
1682977800000|2023-05-01 21:50:00|536.23|523.43|536.28|523.48|536.28|523.48|536.17|523.37|36
1682978100000|2023-05-01 21:55:00|536.27|523.47|536.48|523.68|536.69|523.89|536.27|523.47|153
1682978400000|2023-05-01 22:00:00|536.45|523.65|537.52|524.72|537.73|524.93|536.38|523.58|526
1682978700000|2023-05-01 22:05:00|537.59|524.79|537.53|524.73|537.59|524.79|537.23|524.43|201
1682979000000|2023-05-01 22:10:00|537.54|524.74|537.94|525.14|537.96|525.16|537.48|524.68|176
1682979300000|2023-05-01 22:15:00|538|525.2|538.34|525.54|538.93|526.13|537.98|525.18|337
1682979600000|2023-05-01 22:20:00|538.44|525.64|537.93|525.13|538.52|525.72|537.78|524.98|117
1682979900000|2023-05-01 22:25:00|537.82|525.02|537.88|525.08|538.04|525.24|537.68|524.88|205
1682980200000|2023-05-01 22:30:00|537.69|524.89|537.99|525.19|538.19|525.39|537.67|524.87|234
1682980500000|2023-05-01 22:35:00|538.01|525.21|538.74|525.94|538.81|526.01|538|525.2|264
1682980800000|2023-05-01 22:40:00|538.73|525.93|538.8|526|539.79|526.99|538.6|525.8|554
1682981100000|2023-05-01 22:45:00|538.81|526.01|538.53|525.73|538.88|526.08|538.35|525.55|218
1682981400000|2023-05-01 22:50:00|538.55|525.75|538.5|525.7|538.56|525.76|538.19|525.39|225
1682981700000|2023-05-01 22:55:00|538.51|525.71|538.6|525.8|538.64|525.84|538.28|525.48|159
1682982000000|2023-05-01 23:00:00|538.59|525.79|540.25|527.45|540.37|527.57|538.49|525.69|343
1682982300000|2023-05-01 23:05:00|540.19|527.39|540.26|527.46|540.63|527.83|539.95|527.15|368
1682982600000|2023-05-01 23:10:00|540.28|527.48|540.48|527.68|540.78|527.98|540.08|527.28|252
1682982900000|2023-05-01 23:15:00|540.49|527.69|539.71|526.91|540.54|527.74|539.44|526.64|270
1682983200000|2023-05-01 23:20:00|539.72|526.92|539.31|526.51|539.92|527.12|539.19|526.39|201
1682983500000|2023-05-01 23:25:00|539.3|526.5|539.11|526.31|539.54|526.74|539.08|526.28|143
1682983800000|2023-05-01 23:30:00|539.15|526.35|539.9|527.1|540.32|527.52|539.15|526.35|188
1682984100000|2023-05-01 23:35:00|539.87|527.07|539.67|526.87|540.11|527.31|539.63|526.83|177
1682984400000|2023-05-01 23:40:00|539.68|526.88|539.55|526.75|539.76|526.96|539.24|526.44|208
1682984700000|2023-05-01 23:45:00|539.44|526.64|539.49|526.69|539.81|527.01|539.43|526.63|149
1682985000000|2023-05-01 23:50:00|539.48|526.68|539.6|526.8|539.86|527.06|539.3|526.5|198
1682985300000|2023-05-01 23:55:00|539.48|526.68|539.62|526.82|539.82|527.02|539.25|526.45|255
1682985600000|2023-05-02 00:00:00|539.6|526.8|539.02|526.22|539.6|526.8|538.67|525.87|334
1682985900000|2023-05-02 00:05:00|538.94|526.14|540.24|527.44|540.4|527.6|538.83|526.03|435
1682986200000|2023-05-02 00:10:00|540.26|527.46|539.22|526.42|540.35|527.55|539|526.2|288
1682986500000|2023-05-02 00:15:00|539.2|526.4|539.37|526.57|539.79|526.99|538.95|526.15|244
1682986800000|2023-05-02 00:20:00|539.38|526.58|538.43|525.63|539.52|526.72|538.19|525.39|293
1682987100000|2023-05-02 00:25:00|538.45|525.65|540.19|527.39|540.34|527.54|538.28|525.48|418
1682987400000|2023-05-02 00:30:00|540.18|527.38|538.95|526.15|540.18|527.38|538.85|526.05|325
1682987700000|2023-05-02 00:35:00|538.93|526.13|539.45|526.65|539.69|526.89|538.85|526.05|268
1682988000000|2023-05-02 00:40:00|539.43|526.63|539.84|527.04|539.98|527.18|538.81|526.01|335
1682988300000|2023-05-02 00:45:00|539.82|527.02|538.83|526.03|539.86|527.06|538.77|525.97|226
1682988600000|2023-05-02 00:50:00|538.84|526.04|538.49|525.69|538.99|526.19|538.36|525.56|170
1682988900000|2023-05-02 00:55:00|538.52|525.72|538.45|525.65|538.65|525.85|538.25|525.45|165
1682989200000|2023-05-02 01:00:00|538.35|525.55|538.37|525.57|538.72|525.92|538.33|525.53|159
1682989500000|2023-05-02 01:05:00|538.35|525.55|538.12|525.32|538.53|525.73|537.98|525.18|170
1682989800000|2023-05-02 01:10:00|538.13|525.33|538.73|525.93|538.81|526.01|537.89|525.09|258
1682990100000|2023-05-02 01:15:00|538.74|525.94|538.55|525.75|538.87|526.07|538.39|525.59|213
1682990400000|2023-05-02 01:20:00|538.58|525.78|538.1|525.3|538.6|525.8|537.91|525.11|228
1682990700000|2023-05-02 01:25:00|538.17|525.37|538.18|525.38|538.35|525.55|538|525.2|219
1682991000000|2023-05-02 01:30:00|538.23|525.43|538.2|525.4|538.58|525.78|538.09|525.29|272
1682991300000|2023-05-02 01:35:00|538.23|525.43|538.83|526.03|538.95|526.15|538.05|525.25|209
1682991600000|2023-05-02 01:40:00|538.8|526|538.47|525.67|539.02|526.22|538.45|525.65|191
1682991900000|2023-05-02 01:45:00|538.49|525.69|536.7|523.9|538.55|525.75|535.33|522.53|430
1682992200000|2023-05-02 01:50:00|536.69|523.89|536.06|523.26|536.76|523.96|535.79|522.99|506
1682992500000|2023-05-02 01:55:00|536.08|523.28|536.25|523.45|537.19|524.39|535.62|522.82|493
1682992800000|2023-05-02 02:00:00|536.4|523.6|535.74|522.94|536.52|523.72|535.39|522.59|379
1682993100000|2023-05-02 02:05:00|535.77|522.97|535.62|522.82|535.93|523.13|535.48|522.68|249
1682993400000|2023-05-02 02:10:00|535.6|522.8|535.88|523.08|535.94|523.14|535.13|522.33|294
1682993700000|2023-05-02 02:15:00|535.89|523.09|536.91|524.11|536.94|524.14|535.57|522.77|435
1682994000000|2023-05-02 02:20:00|536.89|524.09|536.76|523.96|537.26|524.46|536.48|523.68|355
1682994300000|2023-05-02 02:25:00|536.73|523.93|535.44|522.64|536.86|524.06|535.06|522.26|329
1682994600000|2023-05-02 02:30:00|535.42|522.62|536.11|523.31|536.72|523.92|535.2|522.4|478
1682994900000|2023-05-02 02:35:00|536.05|523.25|535.75|522.95|536.08|523.28|535.48|522.68|171
1682995200000|2023-05-02 02:40:00|535.77|522.97|535.59|522.79|536.36|523.56|535.43|522.63|320
1682995500000|2023-05-02 02:45:00|535.69|522.89|536.07|523.27|536.21|523.41|535.41|522.61|455
1682995800000|2023-05-02 02:50:00|536.05|523.25|536.35|523.55|536.44|523.64|536.02|523.22|396
1682996100000|2023-05-02 02:55:00|536.37|523.57|536.45|523.65|536.74|523.94|536.18|523.38|244
1682996400000|2023-05-02 03:00:00|536.57|523.77|536.63|523.83|536.8|524|536.2|523.4|287
1682996700000|2023-05-02 03:05:00|536.64|523.84|536.27|523.47|536.75|523.95|536.09|523.29|370
1682997000000|2023-05-02 03:10:00|536.29|523.49|536.06|523.26|536.36|523.56|536.03|523.23|127
1682997300000|2023-05-02 03:15:00|536.05|523.25|534.91|522.11|536.1|523.3|534.72|521.92|292
1682997600000|2023-05-02 03:20:00|534.92|522.12|535.09|522.29|535.31|522.51|534.78|521.98|291
1682997900000|2023-05-02 03:25:00|535.11|522.31|534.98|522.18|535.4|522.6|534.55|521.75|239
1682998200000|2023-05-02 03:30:00|535.04|522.24|535.19|522.39|535.3|522.5|534.67|521.87|217
1682998500000|2023-05-02 03:35:00|535.2|522.4|536.75|523.95|536.86|524.06|535.03|522.23|548
1682998800000|2023-05-02 03:40:00|536.76|523.96|536.09|523.29|536.82|524.02|536.03|523.23|322
1682999100000|2023-05-02 03:45:00|536.11|523.31|536.74|523.94|536.82|524.02|536.06|523.26|268
1682999400000|2023-05-02 03:50:00|536.78|523.98|537.26|524.46|537.36|524.56|536.53|523.73|384
1682999700000|2023-05-02 03:55:00|537.27|524.47|537.25|524.45|537.46|524.66|536.89|524.09|337
1683000000000|2023-05-02 04:00:00|537.17|524.37|537.52|524.72|537.74|524.94|537.17|524.37|296
1683000300000|2023-05-02 04:05:00|537.42|524.62|537.63|524.83|537.68|524.88|537.3|524.5|202
1683000600000|2023-05-02 04:10:00|537.71|524.91|537.32|524.52|537.73|524.93|537.25|524.45|329
1683000900000|2023-05-02 04:15:00|537.31|524.51|537.35|524.55|537.45|524.65|537.09|524.29|178
1683001200000|2023-05-02 04:20:00|537.37|524.57|536.84|524.04|537.4|524.6|536.72|523.92|80
1683001500000|2023-05-02 04:25:00|536.87|524.07|536.99|524.19|537.17|524.37|536.87|524.07|76
1683001800000|2023-05-02 04:30:00|536.98|524.18|537.22|524.42|537.53|524.73|536.98|524.18|294
1683002100000|2023-05-02 04:35:00|537.21|524.41|537.47|524.67|537.76|524.96|537.19|524.39|248
1683002400000|2023-05-02 04:40:00|537.42|524.62|537.41|524.61|537.65|524.85|537.28|524.48|223
1683002700000|2023-05-02 04:45:00|537.39|524.59|536.85|524.05|537.66|524.86|536.77|523.97|292
1683003000000|2023-05-02 04:50:00|536.8|524|536.92|524.12|536.96|524.16|536.38|523.58|333
1683003300000|2023-05-02 04:55:00|536.96|524.16|536.67|523.87|536.96|524.16|536.59|523.79|158
1683003600000|2023-05-02 05:00:00|536.72|523.92|537.32|524.52|537.48|524.68|536.62|523.82|414
1683003900000|2023-05-02 05:05:00|537.33|524.53|537.35|524.55|537.54|524.74|537.1|524.3|195
1683004200000|2023-05-02 05:10:00|537.33|524.53|537.62|524.82|537.66|524.86|537.31|524.51|142
1683004500000|2023-05-02 05:15:00|537.59|524.79|537.37|524.57|537.81|525.01|537.31|524.51|199
1683004800000|2023-05-02 05:20:00|537.32|524.52|537.79|524.99|537.96|525.16|537.25|524.45|570
1683005100000|2023-05-02 05:25:00|537.76|524.96|537.33|524.53|537.92|525.12|537.22|524.42|244
1683005400000|2023-05-02 05:30:00|537.34|524.54|537.33|524.53|537.35|524.55|536.99|524.19|248
1683005700000|2023-05-02 05:35:00|537.32|524.52|537.02|524.22|537.41|524.61|536.94|524.14|369
1683006000000|2023-05-02 05:40:00|537.01|524.21|537.34|524.54|537.5|524.7|536.98|524.18|218
1683006300000|2023-05-02 05:45:00|537.36|524.56|537.54|524.74|537.85|525.05|537.22|524.42|215
1683006600000|2023-05-02 05:50:00|537.55|524.75|537.4|524.6|537.7|524.9|537.35|524.55|95
1683006900000|2023-05-02 05:55:00|537.43|524.63|537.7|524.9|537.82|525.02|537.34|524.54|121
1683007200000|2023-05-02 06:00:00|537.71|524.91|537.97|525.17|538.05|525.25|537.66|524.86|310
1683007500000|2023-05-02 06:05:00|537.98|525.18|537.92|525.12|538.11|525.31|537.75|524.95|224
1683007800000|2023-05-02 06:10:00|538.02|525.22|538.44|525.64|538.6|525.8|537.92|525.12|244
1683008100000|2023-05-02 06:15:00|538.48|525.68|537.87|525.07|538.57|525.77|537.87|525.07|251
1683008400000|2023-05-02 06:20:00|537.85|525.05|536.99|524.19|538.04|525.24|536.99|524.19|153
1683008700000|2023-05-02 06:25:00|537.14|524.34|537.24|524.44|537.29|524.49|536.92|524.12|138
1683009000000|2023-05-02 06:30:00|537.22|524.42|537.05|524.25|537.23|524.43|536.82|524.02|136
1683009300000|2023-05-02 06:35:00|537.04|524.24|536.95|524.15|537.12|524.32|536.84|524.04|54
1683009600000|2023-05-02 06:40:00|536.93|524.13|537.15|524.35|537.26|524.46|536.84|524.04|78
1683009900000|2023-05-02 06:45:00|537.14|524.34|537.55|524.75|537.55|524.75|536.93|524.13|136
1683010200000|2023-05-02 06:50:00|537.56|524.76|537.58|524.78|537.75|524.95|537.28|524.48|100
1683010500000|2023-05-02 06:55:00|537.59|524.79|537.69|524.89|538.09|525.29|537.59|524.79|277
1683010800000|2023-05-02 07:00:00|537.7|524.9|538.35|525.55|538.42|525.62|537.62|524.82|272
1683011100000|2023-05-02 07:05:00|538.37|525.57|538.46|525.66|538.5|525.7|538.14|525.34|99
1683011400000|2023-05-02 07:10:00|538.44|525.64|538.94|526.14|538.97|526.17|538.44|525.64|286
1683011700000|2023-05-02 07:15:00|538.96|526.16|539.06|526.26|540.61|527.81|538.95|526.15|613
1683012000000|2023-05-02 07:20:00|539.05|526.25|539.43|526.63|539.72|526.92|538.85|526.05|441
1683012300000|2023-05-02 07:25:00|539.44|526.64|539.29|526.49|540.03|527.23|539.22|526.42|346
1683012600000|2023-05-02 07:30:00|539.28|526.48|539.09|526.29|539.62|526.82|538.94|526.14|267
1683012900000|2023-05-02 07:35:00|539.07|526.27|538.68|525.88|539.18|526.38|538.53|525.73|328
1683013200000|2023-05-02 07:40:00|538.71|525.91|538.94|526.14|539.13|526.33|538.62|525.82|193
1683013500000|2023-05-02 07:45:00|538.93|526.13|539.19|526.39|539.47|526.67|538.93|526.13|228
1683013800000|2023-05-02 07:50:00|539.2|526.4|539.26|526.46|539.36|526.56|539.04|526.24|131
1683014100000|2023-05-02 07:55:00|539.28|526.48|539.68|526.88|539.83|527.03|539.21|526.41|202
1683014400000|2023-05-02 08:00:00|539.65|526.85|539.33|526.53|539.8|527|539.26|526.46|184
1683014700000|2023-05-02 08:05:00|539.36|526.56|539.63|526.83|539.67|526.87|539.29|526.49|322
1683015000000|2023-05-02 08:10:00|539.62|526.82|539.69|526.89|540.29|527.49|539.56|526.76|376
1683015300000|2023-05-02 08:15:00|539.71|526.91|539.76|526.96|539.95|527.15|539.62|526.82|146
1683015600000|2023-05-02 08:20:00|539.75|526.95|539.64|526.84|540.12|527.32|539.61|526.81|259
1683015900000|2023-05-02 08:25:00|539.63|526.83|538.75|525.95|539.82|527.02|538.67|525.87|330
1683016200000|2023-05-02 08:30:00|538.73|525.93|538.59|525.79|539|526.2|538.58|525.78|261
1683016500000|2023-05-02 08:35:00|538.64|525.84|538.52|525.72|538.64|525.84|538.33|525.53|141
1683016800000|2023-05-02 08:40:00|538.51|525.71|538.47|525.67|538.6|525.8|538.35|525.55|148
1683017100000|2023-05-02 08:45:00|538.48|525.68|538.05|525.25|538.72|525.92|538.05|525.25|205
1683017400000|2023-05-02 08:50:00|538.07|525.27|537.43|524.63|538.2|525.4|537.3|524.5|194
1683017700000|2023-05-02 08:55:00|537.47|524.67|537.35|524.55|537.48|524.68|537.11|524.31|220
1683018000000|2023-05-02 09:00:00|537.34|524.54|536.97|524.17|537.59|524.79|536.91|524.11|200
1683018300000|2023-05-02 09:05:00|536.96|524.16|536.72|523.92|536.99|524.19|536.7|523.9|263
1683018600000|2023-05-02 09:10:00|536.71|523.91|536.46|523.66|536.74|523.94|536.2|523.4|269
1683018900000|2023-05-02 09:15:00|536.43|523.63|536.5|523.7|536.94|524.14|536.39|523.59|289
1683019200000|2023-05-02 09:20:00|536.49|523.69|535.36|522.56|536.81|524.01|535.19|522.39|371
1683019500000|2023-05-02 09:25:00|535.38|522.58|535.32|522.52|535.6|522.8|535.16|522.36|302
1683019800000|2023-05-02 09:30:00|535.34|522.54|535.51|522.71|535.55|522.75|534.59|521.79|293
1683020100000|2023-05-02 09:35:00|535.46|522.66|535.47|522.67|535.78|522.98|535.33|522.53|276
1683020400000|2023-05-02 09:40:00|535.45|522.65|535.27|522.47|535.82|523.02|535.26|522.46|354
1683020700000|2023-05-02 09:45:00|535.28|522.48|535.13|522.33|535.5|522.7|535.1|522.3|224
1683021000000|2023-05-02 09:50:00|535.14|522.34|534.77|521.97|535.19|522.39|534.76|521.96|207
1683021300000|2023-05-02 09:55:00|534.76|521.96|534.81|522.01|534.99|522.19|534.68|521.88|360
1683021600000|2023-05-02 10:00:00|534.8|522|534.36|521.56|534.89|522.09|534.31|521.51|211
1683021900000|2023-05-02 10:05:00|534.37|521.57|534.72|521.92|534.79|521.99|534.17|521.37|164
1683022200000|2023-05-02 10:10:00|534.71|521.91|534.82|522.02|534.85|522.05|534.48|521.68|325
1683022500000|2023-05-02 10:15:00|534.81|522.01|534.58|521.78|534.93|522.13|534.51|521.71|203
1683022800000|2023-05-02 10:20:00|534.57|521.77|534.63|521.83|534.65|521.85|533.92|521.12|223
1683023100000|2023-05-02 10:25:00|534.61|521.81|534.02|521.22|534.75|521.95|533.99|521.19|221
1683023400000|2023-05-02 10:30:00|534|521.2|534.05|521.25|534.2|521.4|533.95|521.15|112
1683023700000|2023-05-02 10:35:00|534.03|521.23|534.44|521.64|534.74|521.94|534.03|521.23|148
1683024000000|2023-05-02 10:40:00|534.43|521.63|535.41|522.61|535.47|522.67|534.37|521.57|301
1683024300000|2023-05-02 10:45:00|535.42|522.62|535.42|522.62|535.51|522.71|535.11|522.31|196
1683024600000|2023-05-02 10:50:00|535.39|522.59|535.3|522.5|535.54|522.74|535.11|522.31|140
1683024900000|2023-05-02 10:55:00|535.29|522.49|534.46|521.66|535.29|522.49|534.3|521.5|225
1683025200000|2023-05-02 11:00:00|534.48|521.68|534.23|521.43|534.57|521.77|534.11|521.31|188
1683025500000|2023-05-02 11:05:00|534.21|521.41|534.98|522.18|535.15|522.35|533.9|521.1|228
1683025800000|2023-05-02 11:10:00|535.03|522.23|534.93|522.13|535.1|522.3|534.67|521.87|338
1683026100000|2023-05-02 11:15:00|534.92|522.12|535.07|522.27|535.1|522.3|534.49|521.69|222
1683026400000|2023-05-02 11:20:00|535|522.2|535.93|523.13|536.02|523.22|535|522.2|346
1683026700000|2023-05-02 11:25:00|535.94|523.14|535.31|522.51|535.94|523.14|535.21|522.41|229
1683027000000|2023-05-02 11:30:00|535.29|522.49|535.11|522.31|535.29|522.49|534.92|522.12|194
1683027300000|2023-05-02 11:35:00|535.09|522.29|535|522.2|535.16|522.36|534.75|521.95|178
1683027600000|2023-05-02 11:40:00|534.92|522.12|534.81|522.01|535.03|522.23|534.73|521.93|142
1683027900000|2023-05-02 11:45:00|534.85|522.05|534.81|522.01|535.42|522.62|534.79|521.99|172
1683028200000|2023-05-02 11:50:00|534.82|522.02|534.57|521.77|534.88|522.08|534.43|521.63|225
1683028500000|2023-05-02 11:55:00|534.56|521.76|535.37|522.57|535.43|522.63|534.41|521.61|271
1683028800000|2023-05-02 12:00:00|535.36|522.56|535.6|522.8|535.91|523.11|535.33|522.53|300
1683029100000|2023-05-02 12:05:00|535.54|522.74|534.65|521.85|535.59|522.79|534.45|521.65|346
1683029400000|2023-05-02 12:10:00|534.66|521.86|534.38|521.58|534.71|521.91|534.15|521.35|189
1683029700000|2023-05-02 12:15:00|534.39|521.59|534.29|521.49|534.58|521.78|534.16|521.36|210
1683030000000|2023-05-02 12:20:00|534.38|521.58|534.13|521.33|534.5|521.7|533.89|521.09|301
1683030300000|2023-05-02 12:25:00|534.06|521.26|534.16|521.36|534.33|521.53|533.82|521.02|320
1683030600000|2023-05-02 12:30:00|534.23|521.43|534.56|521.76|534.73|521.93|534.02|521.22|221
1683030900000|2023-05-02 12:35:00|534.64|521.84|535.72|522.92|536.1|523.3|534.64|521.84|478
1683031200000|2023-05-02 12:40:00|535.8|523|537.38|524.58|537.7|524.9|535.65|522.85|659
1683031500000|2023-05-02 12:45:00|537.23|524.43|535.27|522.47|537.53|524.73|535.07|522.27|513
1683031800000|2023-05-02 12:50:00|535.29|522.49|535.6|522.8|536.11|523.31|535.22|522.42|401
1683032100000|2023-05-02 12:55:00|535.56|522.76|535.28|522.48|535.78|522.98|535.19|522.39|374
1683032400000|2023-05-02 13:00:00|535.37|522.57|536.31|523.51|536.41|523.61|535.34|522.54|297
1683032700000|2023-05-02 13:05:00|536.32|523.52|534.94|522.14|536.33|523.53|534.92|522.12|325
1683033000000|2023-05-02 13:10:00|534.93|522.13|534.68|521.88|535.03|522.23|534.5|521.7|275
1683033300000|2023-05-02 13:15:00|534.66|521.86|534.5|521.7|534.73|521.93|534.26|521.46|257
1683033600000|2023-05-02 13:20:00|534.45|521.65|534.78|521.98|534.9|522.1|534.43|521.63|258
1683033900000|2023-05-02 13:25:00|534.87|522.07|533.95|521.15|534.87|522.07|533.78|520.98|341
1683034200000|2023-05-02 13:30:00|533.96|521.16|534.49|521.69|534.65|521.85|533.73|520.93|444
1683034500000|2023-05-02 13:35:00|534.5|521.7|533.3|520.5|535.1|522.3|532.57|519.77|712
1683034800000|2023-05-02 13:40:00|533.32|520.52|533.51|520.71|533.74|520.94|532.69|519.89|472
1683035100000|2023-05-02 13:45:00|533.46|520.66|533.68|520.88|534.23|521.43|533.46|520.66|532
1683035400000|2023-05-02 13:50:00|533.71|520.91|533.95|521.15|534.11|521.31|533.5|520.7|422
1683035700000|2023-05-02 13:55:00|534.03|521.23|533.32|520.52|534.24|521.44|533.27|520.47|342
1683036000000|2023-05-02 14:00:00|533.35|520.55|532.48|519.68|534.49|521.69|532.24|519.44|737
1683036300000|2023-05-02 14:05:00|532.47|519.67|532.57|519.77|532.58|519.78|531.24|518.44|697
1683036600000|2023-05-02 14:10:00|532.58|519.78|532.69|519.89|532.82|520.02|531.47|518.67|682
1683036900000|2023-05-02 14:15:00|532.68|519.88|535.53|522.73|535.89|523.09|532.68|519.88|873
1683037200000|2023-05-02 14:20:00|535.54|522.74|537.14|524.34|537.31|524.51|535.21|522.41|863
1683037500000|2023-05-02 14:25:00|537.18|524.38|538.17|525.37|538.5|525.7|536.84|524.04|864
1683037800000|2023-05-02 14:30:00|538.15|525.35|536.51|523.71|538.82|526.02|536.18|523.38|903
1683038100000|2023-05-02 14:35:00|536.52|523.72|537.79|524.99|538.32|525.52|536.37|523.57|819
1683038400000|2023-05-02 14:40:00|537.82|525.02|539.24|526.44|540.1|527.3|537.65|524.85|869
1683038700000|2023-05-02 14:45:00|539.22|526.42|538.63|525.83|539.31|526.51|537.39|524.59|846
1683039000000|2023-05-02 14:50:00|538.46|525.66|536.51|523.71|539.09|526.29|535.65|522.85|868
1683039300000|2023-05-02 14:55:00|536.49|523.69|536.41|523.61|537.14|524.34|536.12|523.32|682
1683039600000|2023-05-02 15:00:00|536.42|523.62|536.03|523.23|536.66|523.86|535|522.2|788
1683039900000|2023-05-02 15:05:00|536.01|523.21|536.31|523.51|536.45|523.65|535.06|522.26|657
1683040200000|2023-05-02 15:10:00|536.28|523.48|537.65|524.85|537.86|525.06|536.28|523.48|708
1683040500000|2023-05-02 15:15:00|537.69|524.89|538.14|525.34|538.42|525.62|537.6|524.8|668
1683040800000|2023-05-02 15:20:00|538.13|525.33|536.85|524.05|538.66|525.86|536.79|523.99|773
1683041100000|2023-05-02 15:25:00|536.84|524.04|537.34|524.54|537.36|524.56|536.42|523.62|516
1683041400000|2023-05-02 15:30:00|537.35|524.55|536.41|523.61|537.84|525.04|535.78|522.98|602
1683041700000|2023-05-02 15:35:00|536.39|523.59|538.04|525.24|538.17|525.37|536.39|523.59|546
1683042000000|2023-05-02 15:40:00|538.06|525.26|538.22|525.42|539.67|526.87|537.8|525|749
1683042300000|2023-05-02 15:45:00|538.21|525.41|537.26|524.46|538.85|526.05|537.18|524.38|609
1683042600000|2023-05-02 15:50:00|537.24|524.44|536.52|523.72|537.33|524.53|535.75|522.95|630
1683042900000|2023-05-02 15:55:00|536.54|523.74|536.37|523.57|536.91|524.11|536.1|523.3|579
1683043200000|2023-05-02 16:00:00|536.33|523.53|536.91|524.11|536.94|524.14|535.93|523.13|463
1683043500000|2023-05-02 16:05:00|536.9|524.1|536.96|524.16|537.53|524.73|536.57|523.77|403
1683043800000|2023-05-02 16:10:00|536.95|524.15|536.26|523.46|537|524.2|536.23|523.43|495
1683044100000|2023-05-02 16:15:00|536.25|523.45|537.05|524.25|537.07|524.27|536.01|523.21|497
1683044400000|2023-05-02 16:20:00|537.04|524.24|536.81|524.01|537.4|524.6|536.41|523.61|471
1683044700000|2023-05-02 16:25:00|536.8|524|537.09|524.29|537.7|524.9|536.8|524|468
1683045000000|2023-05-02 16:30:00|537.1|524.3|536.72|523.92|537.33|524.53|536.7|523.9|471
1683045300000|2023-05-02 16:35:00|536.67|523.87|535.48|522.68|537.14|524.34|535.42|522.62|515
1683045600000|2023-05-02 16:40:00|535.49|522.69|535.76|522.96|536.17|523.37|535.48|522.68|347
1683045900000|2023-05-02 16:45:00|535.74|522.94|535.47|522.67|536.35|523.55|535.3|522.5|354
1683046200000|2023-05-02 16:50:00|535.46|522.66|535.4|522.6|535.8|523|535.1|522.3|273
1683046500000|2023-05-02 16:55:00|535.38|522.58|535.35|522.55|535.91|523.11|535.03|522.23|322
1683046800000|2023-05-02 17:00:00|535.34|522.54|536.13|523.33|536.17|523.37|535|522.2|375
1683047100000|2023-05-02 17:05:00|536.12|523.32|536.76|523.96|537.18|524.38|536.05|523.25|469
1683047400000|2023-05-02 17:10:00|536.73|523.93|535.59|522.79|536.8|524|535.55|522.75|357
1683047700000|2023-05-02 17:15:00|535.58|522.78|534.89|522.09|536.09|523.29|534.85|522.05|424
1683048000000|2023-05-02 17:20:00|534.84|522.04|534.1|521.3|535.02|522.22|533.85|521.05|387
1683048300000|2023-05-02 17:25:00|534.11|521.31|535.33|522.53|535.35|522.55|534.1|521.3|322
1683048600000|2023-05-02 17:30:00|535.22|522.42|535.67|522.87|535.84|523.04|535.18|522.38|330
1683048900000|2023-05-02 17:35:00|535.68|522.88|536.7|523.9|536.75|523.95|535.65|522.85|359
1683049200000|2023-05-02 17:40:00|536.68|523.88|536.69|523.89|536.87|524.07|536.5|523.7|360
1683049500000|2023-05-02 17:45:00|536.7|523.9|536.88|524.08|536.96|524.16|536.54|523.74|251
1683049800000|2023-05-02 17:50:00|536.94|524.14|536.81|524.01|537.3|524.5|536.58|523.78|340
1683050100000|2023-05-02 17:55:00|536.82|524.02|537.21|524.41|537.33|524.53|536.67|523.87|334
1683050400000|2023-05-02 18:00:00|537.19|524.39|536.59|523.79|537.19|524.39|535.94|523.14|377
1683050700000|2023-05-02 18:05:00|536.62|523.82|537.63|524.83|537.63|524.83|536.51|523.71|369
1683051000000|2023-05-02 18:10:00|537.68|524.88|537.02|524.22|538.25|525.45|536.88|524.08|481
1683051300000|2023-05-02 18:15:00|537.01|524.21|537.61|524.81|537.66|524.86|537.01|524.21|435
1683051600000|2023-05-02 18:20:00|537.6|524.8|537.39|524.59|537.92|525.12|537.24|524.44|322
1683051900000|2023-05-02 18:25:00|537.4|524.6|537.87|525.07|537.91|525.11|537.32|524.52|312
1683052200000|2023-05-02 18:30:00|537.88|525.08|537.6|524.8|537.95|525.15|536.89|524.09|329
1683052500000|2023-05-02 18:35:00|537.68|524.88|538.96|526.16|540.47|527.67|537.55|524.75|622
1683052800000|2023-05-02 18:40:00|538.95|526.15|538.6|525.8|539.16|526.36|537.95|525.15|446
1683053100000|2023-05-02 18:45:00|538.59|525.79|539.49|526.69|540.09|527.29|538.59|525.79|489
1683053400000|2023-05-02 18:50:00|539.55|526.75|539.15|526.35|539.82|527.02|538.49|525.69|561
1683053700000|2023-05-02 18:55:00|539.14|526.34|539.03|526.23|539.27|526.47|538.83|526.03|312
1683054000000|2023-05-02 19:00:00|539.01|526.21|539.6|526.8|540.09|527.29|538.66|525.86|424
1683054300000|2023-05-02 19:05:00|539.61|526.81|541.35|528.55|542.03|529.23|539.61|526.81|546
1683054600000|2023-05-02 19:10:00|541.36|528.56|540.85|528.05|542.44|529.64|540.64|527.84|707
1683054900000|2023-05-02 19:15:00|540.86|528.06|541.1|528.3|541.52|528.72|540.6|527.8|487
1683055200000|2023-05-02 19:20:00|541.11|528.31|541.3|528.5|541.61|528.81|540.85|528.05|404
1683055500000|2023-05-02 19:25:00|541.25|528.45|541.6|528.8|542|529.2|541.23|528.43|374
1683055800000|2023-05-02 19:30:00|541.59|528.79|540.71|527.91|541.59|528.79|540.38|527.58|443
1683056100000|2023-05-02 19:35:00|540.68|527.88|541.68|528.88|541.93|529.13|540.68|527.88|490
1683056400000|2023-05-02 19:40:00|541.66|528.86|540.79|527.99|541.68|528.88|540.74|527.94|384
1683056700000|2023-05-02 19:45:00|540.87|528.07|540.77|527.97|541.02|528.22|540.6|527.8|352
1683057000000|2023-05-02 19:50:00|540.75|527.95|540.53|527.73|541.16|528.36|540.49|527.69|455
1683057300000|2023-05-02 19:55:00|540.54|527.74|540.17|527.37|541.13|528.33|540.13|527.33|337
1683057600000|2023-05-02 20:00:00|540.19|527.39|540.63|527.83|540.99|528.19|540.19|527.39|413
1683057900000|2023-05-02 20:05:00|540.65|527.85|540.1|527.3|540.86|528.06|540|527.2|302
1683058200000|2023-05-02 20:10:00|540.11|527.31|540.11|527.31|540.62|527.82|540.1|527.3|331
1683058500000|2023-05-02 20:15:00|540.12|527.32|540.37|527.57|540.4|527.6|539.82|527.02|355
1683058800000|2023-05-02 20:20:00|540.33|527.53|540.39|527.59|540.79|527.99|540.2|527.4|296
1683059100000|2023-05-02 20:25:00|540.38|527.58|540.54|527.74|540.6|527.8|540.31|527.51|237
1683059400000|2023-05-02 20:30:00|540.53|527.73|540.47|527.67|540.55|527.75|540.32|527.52|179
1683059700000|2023-05-02 20:35:00|540.48|527.68|541.18|528.38|541.18|528.38|540.42|527.62|213
1683060000000|2023-05-02 20:40:00|541.19|528.39|541.55|528.75|541.68|528.88|541.1|528.3|285
1683060300000|2023-05-02 20:45:00|541.54|528.74|540.76|527.96|541.54|528.74|540.66|527.86|325
1683060600000|2023-05-02 20:50:00|540.75|527.95|540.44|527.64|540.93|528.13|539.83|527.03|331
1683060900000|2023-05-02 20:55:00|540.45|527.65|540.65|527.85|540.67|527.87|540.28|527.48|209
1683061200000|2023-05-02 21:00:00|540.69|527.89|540.89|528.09|540.97|528.17|540.69|527.89|100
1683061500000|2023-05-02 21:05:00|540.88|528.08|540.47|527.67|540.91|528.11|540.45|527.65|92
1683061800000|2023-05-02 21:10:00|540.46|527.66|541.16|528.36|541.21|528.41|540.46|527.66|175
1683062100000|2023-05-02 21:15:00|541.15|528.35|540.95|528.15|541.16|528.36|540.66|527.86|160
1683062400000|2023-05-02 21:20:00|540.97|528.17|540.73|527.93|540.97|528.17|540.57|527.77|116
1683062700000|2023-05-02 21:25:00|540.72|527.92|539.92|527.12|540.72|527.92|539.55|526.75|172
1683063000000|2023-05-02 21:30:00|539.91|527.11|538.88|526.08|539.91|527.11|538.36|525.56|172
1683063300000|2023-05-02 21:35:00|538.87|526.07|539.39|526.59|539.52|526.72|538.87|526.07|159
1683063600000|2023-05-02 21:40:00|539.38|526.58|538.72|525.92|539.41|526.61|538.71|525.91|82
1683063900000|2023-05-02 21:45:00|538.7|525.9|538.33|525.53|538.72|525.92|538.16|525.36|141
1683064200000|2023-05-02 21:50:00|538.38|525.58|538.68|525.88|538.68|525.88|538.38|525.58|101
1683064500000|2023-05-02 21:55:00|538.7|525.9|539.02|526.22|539.05|526.25|538.48|525.68|165
1683064800000|2023-05-02 22:00:00|538.99|526.19|539.62|526.82|539.63|526.83|538.96|526.16|219
1683065100000|2023-05-02 22:05:00|539.61|526.81|540.35|527.55|540.36|527.56|539.61|526.81|284
1683065400000|2023-05-02 22:10:00|540.36|527.56|539.94|527.14|540.37|527.57|539.9|527.1|222
1683065700000|2023-05-02 22:15:00|539.95|527.15|540.28|527.48|540.28|527.48|539.67|526.87|261
1683066000000|2023-05-02 22:20:00|540.26|527.46|540.58|527.78|540.73|527.93|540.05|527.25|176
1683066300000|2023-05-02 22:25:00|540.56|527.76|540.45|527.65|540.59|527.79|540.27|527.47|296
1683066600000|2023-05-02 22:30:00|540.44|527.64|540.05|527.25|540.55|527.75|540.01|527.21|277
1683066900000|2023-05-02 22:35:00|540.06|527.26|539.78|526.98|540.33|527.53|539.53|526.73|305
1683067200000|2023-05-02 22:40:00|539.81|527.01|539.83|527.03|540.11|527.31|539.47|526.67|296
1683067500000|2023-05-02 22:45:00|539.85|527.05|539.61|526.81|539.95|527.15|539.52|526.72|290
1683067800000|2023-05-02 22:50:00|539.6|526.8|539.77|526.97|539.81|527.01|539.57|526.77|113
1683068100000|2023-05-02 22:55:00|539.75|526.95|539.95|527.15|540.07|527.27|539.75|526.95|77
1683068400000|2023-05-02 23:00:00|540|527.2|540.46|527.66|540.47|527.67|539.95|527.15|241
1683068700000|2023-05-02 23:05:00|540.51|527.71|540.05|527.25|540.51|527.71|540|527.2|137
1683069000000|2023-05-02 23:10:00|540.06|527.26|539.72|526.92|540.11|527.31|539.62|526.82|211
1683069300000|2023-05-02 23:15:00|539.71|526.91|539.02|526.22|539.86|527.06|538.86|526.06|275
1683069600000|2023-05-02 23:20:00|539.06|526.26|538.91|526.11|539.43|526.63|538.84|526.04|109
1683069900000|2023-05-02 23:25:00|538.89|526.09|538.51|525.71|538.95|526.15|538.49|525.69|173
1683070200000|2023-05-02 23:30:00|538.52|525.72|538.75|525.95|538.9|526.1|538.5|525.7|155
1683070500000|2023-05-02 23:35:00|538.76|525.96|538.53|525.73|538.84|526.04|538.41|525.61|182
1683070800000|2023-05-02 23:40:00|538.54|525.74|538.49|525.69|538.69|525.89|538.42|525.62|170
1683071100000|2023-05-02 23:45:00|538.51|525.71|538.93|526.13|539|526.2|538.51|525.71|138
1683071400000|2023-05-02 23:50:00|539.01|526.21|539.24|526.44|539.3|526.5|538.96|526.16|198
1683071700000|2023-05-02 23:55:00|539.26|526.46|539.27|526.47|539.54|526.74|539.17|526.37|128
1683072000000|2023-05-03 00:00:00|539.24|526.44|538.77|525.97|539.53|526.73|538.39|525.59|240
1683072300000|2023-05-03 00:05:00|538.72|525.92|538.58|525.78|538.82|526.02|538.23|525.43|267
1683072600000|2023-05-03 00:10:00|538.59|525.79|537.93|525.13|538.6|525.8|537.34|524.54|358
1683072900000|2023-05-03 00:15:00|537.95|525.15|538.08|525.28|538.61|525.81|537.86|525.06|364
1683073200000|2023-05-03 00:20:00|538.09|525.29|537.6|524.8|538.14|525.34|537.47|524.67|289
1683073500000|2023-05-03 00:25:00|537.53|524.73|538|525.2|538.08|525.28|537.3|524.5|205
1683073800000|2023-05-03 00:30:00|538.02|525.22|537.9|525.1|538.11|525.31|537.55|524.75|167
1683074100000|2023-05-03 00:35:00|537.88|525.08|536.18|523.38|537.95|525.15|535.62|522.82|415
1683074400000|2023-05-03 00:40:00|536.2|523.4|535.77|522.97|536.53|523.73|535.66|522.86|392
1683074700000|2023-05-03 00:45:00|535.75|522.95|535.6|522.8|535.84|523.04|535.46|522.66|231
1683075000000|2023-05-03 00:50:00|535.58|522.78|535.72|522.92|536|523.2|535.57|522.77|156
1683075300000|2023-05-03 00:55:00|535.73|522.93|534.48|521.68|535.85|523.05|534.44|521.64|360
1683075600000|2023-05-03 01:00:00|534.43|521.63|535.81|523.01|535.81|523.01|534.26|521.46|319
1683075900000|2023-05-03 01:05:00|535.79|522.99|535.41|522.61|535.92|523.12|535.23|522.43|170
1683076200000|2023-05-03 01:10:00|535.48|522.68|536.66|523.86|536.7|523.9|535.39|522.59|362
1683076500000|2023-05-03 01:15:00|536.62|523.82|535.88|523.08|536.77|523.97|535.72|522.92|336
1683076800000|2023-05-03 01:20:00|535.87|523.07|535.98|523.18|536.17|523.37|535.85|523.05|242
1683077100000|2023-05-03 01:25:00|535.97|523.17|536.16|523.36|536.22|523.42|535.81|523.01|207
1683077400000|2023-05-03 01:30:00|536.15|523.35|536.45|523.65|536.68|523.88|536.03|523.23|228
1683077700000|2023-05-03 01:35:00|536.48|523.68|536.09|523.29|536.48|523.68|535.88|523.08|166
1683078000000|2023-05-03 01:40:00|536.1|523.3|536.02|523.22|536.31|523.51|535.81|523.01|196
1683078300000|2023-05-03 01:45:00|535.97|523.17|535.66|522.86|536.07|523.27|535.65|522.85|205
1683078600000|2023-05-03 01:50:00|535.67|522.87|534.92|522.12|536.06|523.26|534.84|522.04|349
1683078900000|2023-05-03 01:55:00|534.89|522.09|535.83|523.03|535.92|523.12|534.83|522.03|312
1683079200000|2023-05-03 02:00:00|535.82|523.02|534.42|521.62|535.84|523.04|534.38|521.58|258
1683079500000|2023-05-03 02:05:00|534.43|521.63|534.06|521.26|534.63|521.83|532.84|520.04|627
1683079800000|2023-05-03 02:10:00|534.07|521.27|533.89|521.09|534.31|521.51|533.76|520.96|348
1683080100000|2023-05-03 02:15:00|533.92|521.12|532.96|520.16|534.06|521.26|532.95|520.15|299
1683080400000|2023-05-03 02:20:00|532.94|520.14|532.49|519.69|533.02|520.22|532.34|519.54|355
1683080700000|2023-05-03 02:25:00|532.48|519.68|533.37|520.57|533.41|520.61|532.48|519.68|327
1683081000000|2023-05-03 02:30:00|533.36|520.56|533.55|520.75|533.83|521.03|533.34|520.54|243
1683081300000|2023-05-03 02:35:00|533.54|520.74|533.87|521.07|533.87|521.07|533.49|520.69|170
1683081600000|2023-05-03 02:40:00|533.88|521.08|533.76|520.96|534.26|521.46|533.58|520.78|194
1683081900000|2023-05-03 02:45:00|533.77|520.97|533.69|520.89|534|521.2|533.55|520.75|176
1683082200000|2023-05-03 02:50:00|533.68|520.88|533.38|520.58|533.77|520.97|533.26|520.46|227
1683082500000|2023-05-03 02:55:00|533.37|520.57|533.8|521|533.86|521.06|533.32|520.52|155
1683082800000|2023-05-03 03:00:00|533.79|520.99|533.75|520.95|533.9|521.1|533.17|520.37|235
1683083100000|2023-05-03 03:05:00|533.76|520.96|533.52|520.72|533.8|521|533.37|520.57|219
1683083400000|2023-05-03 03:10:00|533.51|520.71|533.44|520.64|533.55|520.75|533.16|520.36|237
1683083700000|2023-05-03 03:15:00|533.43|520.63|532.47|519.67|533.49|520.69|532.37|519.57|355
1683084000000|2023-05-03 03:20:00|532.45|519.65|532.94|520.14|532.99|520.19|532.44|519.64|261
1683084300000|2023-05-03 03:25:00|532.95|520.15|533.8|521|533.9|521.1|532.78|519.98|318
1683084600000|2023-05-03 03:30:00|533.81|521.01|532.76|519.96|533.81|521.01|532.76|519.96|257
1683084900000|2023-05-03 03:35:00|532.78|519.98|532.62|519.82|532.87|520.07|532.32|519.52|291
1683085200000|2023-05-03 03:40:00|532.66|519.86|532.94|520.14|533.03|520.23|532.48|519.68|214
1683085500000|2023-05-03 03:45:00|532.91|520.11|532.62|519.82|532.96|520.16|532.54|519.74|126
1683085800000|2023-05-03 03:50:00|532.61|519.81|532.76|519.96|532.92|520.12|532.45|519.65|270
1683086100000|2023-05-03 03:55:00|532.75|519.95|532.16|519.36|532.91|520.11|532|519.2|224
1683086400000|2023-05-03 04:00:00|532.14|519.34|531.87|519.07|532.53|519.73|531.87|519.07|391
1683086700000|2023-05-03 04:05:00|531.92|519.12|532.24|519.44|532.27|519.47|531.71|518.91|234
1683087000000|2023-05-03 04:10:00|532.26|519.46|532.18|519.38|532.35|519.55|531.8|519|235
1683087300000|2023-05-03 04:15:00|532.24|519.44|532.49|519.69|532.6|519.8|531.93|519.13|173
1683087600000|2023-05-03 04:20:00|532.5|519.7|532.43|519.63|532.73|519.93|532.24|519.44|273
1683087900000|2023-05-03 04:25:00|532.44|519.64|532.4|519.6|532.63|519.83|532.06|519.26|316
1683088200000|2023-05-03 04:30:00|532.41|519.61|532.5|519.7|532.65|519.85|532.27|519.47|240
1683088500000|2023-05-03 04:35:00|532.51|519.71|532.28|519.48|532.66|519.86|532.09|519.29|231
1683088800000|2023-05-03 04:40:00|532.27|519.47|531.76|518.96|532.31|519.51|531.68|518.88|215
1683089100000|2023-05-03 04:45:00|531.75|518.95|532.2|519.4|532.23|519.43|530.73|517.93|368
1683089400000|2023-05-03 04:50:00|532.21|519.41|531.67|518.87|532.23|519.43|531.46|518.66|290
1683089700000|2023-05-03 04:55:00|531.59|518.79|532.33|519.53|532.39|519.59|531.59|518.79|181
1683090000000|2023-05-03 05:00:00|532.31|519.51|532.02|519.22|532.34|519.54|531.88|519.08|240
1683090300000|2023-05-03 05:05:00|532.01|519.21|531.64|518.84|532.03|519.23|531.51|518.71|171
1683090600000|2023-05-03 05:10:00|531.63|518.83|531.61|518.81|531.82|519.02|531.56|518.76|230
1683090900000|2023-05-03 05:15:00|531.6|518.8|531.77|518.97|531.9|519.1|531.53|518.73|222
1683091200000|2023-05-03 05:20:00|531.78|518.98|531.4|518.6|531.79|518.99|531.26|518.46|174
1683091500000|2023-05-03 05:25:00|531.39|518.59|531.36|518.56|531.43|518.63|530.61|517.81|244
1683091800000|2023-05-03 05:30:00|531.35|518.55|530.9|518.1|531.44|518.64|530.84|518.04|281
1683092100000|2023-05-03 05:35:00|530.91|518.11|530.81|518.01|531.13|518.33|530.64|517.84|295
1683092400000|2023-05-03 05:40:00|530.85|518.05|531.04|518.24|531.29|518.49|530.85|518.05|266
1683092700000|2023-05-03 05:45:00|531.01|518.21|530.92|518.12|531.08|518.28|530.36|517.56|278
1683093000000|2023-05-03 05:50:00|530.94|518.14|530.41|517.61|530.94|518.14|529.85|517.05|316
1683093300000|2023-05-03 05:55:00|530.4|517.6|530.3|517.5|530.43|517.63|530.16|517.36|265
1683093600000|2023-05-03 06:00:00|530.29|517.49|530.21|517.41|530.38|517.58|530.06|517.26|188
1683093900000|2023-05-03 06:05:00|530.26|517.46|530.43|517.63|530.44|517.64|530.1|517.3|148
1683094200000|2023-05-03 06:10:00|530.42|517.62|530.58|517.78|530.6|517.8|530.23|517.43|195
1683094500000|2023-05-03 06:15:00|530.68|517.88|531.46|518.66|531.47|518.67|530.1|517.3|361
1683094800000|2023-05-03 06:20:00|531.45|518.65|531.48|518.68|531.52|518.72|530.92|518.12|288
1683095100000|2023-05-03 06:25:00|531.47|518.67|531.94|519.14|532|519.2|531.39|518.59|235
1683095400000|2023-05-03 06:30:00|531.93|519.13|532.52|519.72|533.2|520.4|531.83|519.03|351
1683095700000|2023-05-03 06:35:00|532.5|519.7|532.11|519.31|532.91|520.11|532.06|519.26|279
1683096000000|2023-05-03 06:40:00|532.1|519.3|532.93|520.13|532.93|520.13|532.06|519.26|214
1683096300000|2023-05-03 06:45:00|532.91|520.11|533.1|520.3|533.12|520.32|532.73|519.93|263
1683096600000|2023-05-03 06:50:00|533.11|520.31|532.27|519.47|533.94|521.14|532.18|519.38|411
1683096900000|2023-05-03 06:55:00|532.32|519.52|532.85|520.05|532.87|520.07|532.13|519.33|317
1683097200000|2023-05-03 07:00:00|532.88|520.08|532.99|520.19|533.17|520.37|532.86|520.06|241
1683097500000|2023-05-03 07:05:00|533.05|520.25|532.22|519.42|533.08|520.28|532.12|519.32|324
1683097800000|2023-05-03 07:10:00|532.02|519.22|532.43|519.63|532.5|519.7|532.02|519.22|221
1683098100000|2023-05-03 07:15:00|532.42|519.62|532.78|519.98|532.95|520.15|532.15|519.35|264
1683098400000|2023-05-03 07:20:00|532.81|520.01|532.71|519.91|532.81|520.01|532.28|519.48|210
1683098700000|2023-05-03 07:25:00|532.7|519.9|532.28|519.48|532.79|519.99|532.16|519.36|274
1683099000000|2023-05-03 07:30:00|532.3|519.5|532.67|519.87|532.89|520.09|532.24|519.44|215
1683099300000|2023-05-03 07:35:00|532.69|519.89|532.2|519.4|532.77|519.97|532.17|519.37|250
1683099600000|2023-05-03 07:40:00|532.19|519.39|531.56|518.76|532.23|519.43|531.49|518.69|210
1683099900000|2023-05-03 07:45:00|531.54|518.74|531.8|519|531.91|519.11|531.54|518.74|180
1683100200000|2023-05-03 07:50:00|531.76|518.96|532.28|519.48|532.42|519.62|531.71|518.91|190
1683100500000|2023-05-03 07:55:00|532.3|519.5|532.26|519.46|532.7|519.9|531.9|519.1|296
1683100800000|2023-05-03 08:00:00|532.25|519.45|531.67|518.87|532.63|519.83|531.54|518.74|285
1683101100000|2023-05-03 08:05:00|531.66|518.86|531.4|518.6|531.82|519.02|531.27|518.47|191
1683101400000|2023-05-03 08:10:00|531.43|518.63|531.28|518.48|531.49|518.69|531.19|518.39|171
1683101700000|2023-05-03 08:15:00|531.24|518.44|531.67|518.87|531.69|518.89|531.21|518.41|195
1683102000000|2023-05-03 08:20:00|531.66|518.86|530.63|517.83|531.68|518.88|530.46|517.66|287
1683102300000|2023-05-03 08:25:00|530.65|517.85|532.86|520.06|533.08|520.28|530.55|517.75|376
1683102600000|2023-05-03 08:30:00|532.84|520.04|532.53|519.73|532.91|520.11|531.85|519.05|470
1683102900000|2023-05-03 08:35:00|532.5|519.7|532.12|519.32|533.12|520.32|532.04|519.24|405
1683103200000|2023-05-03 08:40:00|532.11|519.31|532.59|519.79|532.75|519.95|531.84|519.04|315
1683103500000|2023-05-03 08:45:00|532.52|519.72|532.84|520.04|532.93|520.13|532.42|519.62|301
1683103800000|2023-05-03 08:50:00|532.8|520|533.19|520.39|533.7|520.9|532.8|520|300
1683104100000|2023-05-03 08:55:00|533.18|520.38|532.76|519.96|533.54|520.74|532.76|519.96|280
1683104400000|2023-05-03 09:00:00|532.77|519.97|532.62|519.82|532.96|520.16|532.59|519.79|301
1683104700000|2023-05-03 09:05:00|532.61|519.81|532.59|519.79|532.81|520.01|532.24|519.44|255
1683105000000|2023-05-03 09:10:00|532.58|519.78|532.78|519.98|532.89|520.09|532.45|519.65|196
1683105300000|2023-05-03 09:15:00|532.77|519.97|532.35|519.55|532.77|519.97|532.28|519.48|346
1683105600000|2023-05-03 09:20:00|532.28|519.48|532.71|519.91|532.76|519.96|532.28|519.48|170
1683105900000|2023-05-03 09:25:00|532.68|519.88|532.9|520.1|533.03|520.23|532.5|519.7|168
1683106200000|2023-05-03 09:30:00|532.91|520.11|533|520.2|533.1|520.3|532.65|519.85|190
1683106500000|2023-05-03 09:35:00|533.02|520.22|532.78|519.98|533.12|520.32|532.7|519.9|161
1683106800000|2023-05-03 09:40:00|532.71|519.91|532.97|520.17|532.99|520.19|532.69|519.89|117
1683107100000|2023-05-03 09:45:00|532.96|520.16|533.17|520.37|533.17|520.37|532.75|519.95|160
1683107400000|2023-05-03 09:50:00|533.18|520.38|533.22|520.42|533.67|520.87|533.1|520.3|306
1683107700000|2023-05-03 09:55:00|533.23|520.43|533.07|520.27|533.57|520.77|533.05|520.25|252
1683108000000|2023-05-03 10:00:00|533.08|520.28|532.9|520.1|533.31|520.51|532.84|520.04|257
1683108300000|2023-05-03 10:05:00|532.92|520.12|532.56|519.76|532.97|520.17|532.41|519.61|202
1683108600000|2023-05-03 10:10:00|532.53|519.73|532.89|520.09|533.37|520.57|532.53|519.73|271
1683108900000|2023-05-03 10:15:00|532.9|520.1|532.55|519.75|532.99|520.19|531.95|519.15|380
1683109200000|2023-05-03 10:20:00|532.52|519.72|532.4|519.6|532.59|519.79|532.33|519.53|189
1683109500000|2023-05-03 10:25:00|532.38|519.58|532.04|519.24|532.43|519.63|531.93|519.13|264
1683109800000|2023-05-03 10:30:00|532.05|519.25|532.25|519.45|532.3|519.5|531.99|519.19|229
1683110100000|2023-05-03 10:35:00|532.24|519.44|532.29|519.49|532.43|519.63|532.11|519.31|279
1683110400000|2023-05-03 10:40:00|532.3|519.5|532.36|519.56|532.4|519.6|532.21|519.41|264
1683110700000|2023-05-03 10:45:00|532.35|519.55|532.28|519.48|532.41|519.61|532|519.2|329
1683111000000|2023-05-03 10:50:00|532.24|519.44|531.7|518.9|532.3|519.5|531.69|518.89|278
1683111300000|2023-05-03 10:55:00|531.71|518.91|531.6|518.8|531.97|519.17|531.6|518.8|288
1683111600000|2023-05-03 11:00:00|531.59|518.79|531.57|518.77|531.67|518.87|531.24|518.44|282
1683111900000|2023-05-03 11:05:00|531.56|518.76|531.9|519.1|531.9|519.1|531.54|518.74|187
1683112200000|2023-05-03 11:10:00|531.91|519.11|532.07|519.27|532.1|519.3|531.78|518.98|159
1683112500000|2023-05-03 11:15:00|532.08|519.28|532.09|519.29|532.38|519.58|531.94|519.14|180
1683112800000|2023-05-03 11:20:00|532.1|519.3|532.16|519.36|532.2|519.4|531.65|518.85|176
1683113100000|2023-05-03 11:25:00|532.17|519.37|532.07|519.27|532.39|519.59|531.97|519.17|218
1683113400000|2023-05-03 11:30:00|532.05|519.25|532.14|519.34|532.37|519.57|531.95|519.15|261
1683113700000|2023-05-03 11:35:00|532.27|519.47|531.43|518.63|532.27|519.47|531.23|518.43|194
1683114000000|2023-05-03 11:40:00|531.42|518.62|530.77|517.97|531.46|518.66|530.77|517.97|230
1683114300000|2023-05-03 11:45:00|530.76|517.96|530.27|517.47|530.99|518.19|530.07|517.27|326
1683114600000|2023-05-03 11:50:00|530.3|517.5|530.42|517.62|530.5|517.7|529.16|516.36|370
1683114900000|2023-05-03 11:55:00|530.43|517.63|528.22|515.42|530.43|517.63|527.83|515.03|517
1683115200000|2023-05-03 12:00:00|528.2|515.4|529.48|516.68|530.24|517.44|527.83|515.03|524
1683115500000|2023-05-03 12:05:00|529.56|516.76|528.48|515.68|529.79|516.99|528.41|515.61|529
1683115800000|2023-05-03 12:10:00|528.49|515.69|527.13|514.33|528.49|515.69|526.89|514.09|509
1683116100000|2023-05-03 12:15:00|527.15|514.35|527.61|514.81|527.7|514.9|526.89|514.09|563
1683116400000|2023-05-03 12:20:00|527.72|514.92|527.34|514.54|528.16|515.36|527.19|514.39|394
1683116700000|2023-05-03 12:25:00|527.33|514.53|527.9|515.1|527.99|515.19|527.19|514.39|331
1683117000000|2023-05-03 12:30:00|527.89|515.09|527.43|514.63|527.99|515.19|527.38|514.58|275
1683117300000|2023-05-03 12:35:00|527.35|514.55|527.33|514.53|527.6|514.8|526.78|513.98|325
1683117600000|2023-05-03 12:40:00|527.32|514.52|525.76|512.96|527.54|514.74|525.23|512.43|580
1683117900000|2023-05-03 12:45:00|525.78|512.98|525.75|512.95|526.01|513.21|524.92|512.12|733
1683118200000|2023-05-03 12:50:00|525.74|512.94|525.6|512.8|525.83|513.03|524.83|512.03|608
1683118500000|2023-05-03 12:55:00|525.63|512.83|526.07|513.27|526.25|513.45|525.26|512.46|528
1683118800000|2023-05-03 13:00:00|526.06|513.26|525.43|512.63|526.08|513.28|524.87|512.07|438
1683119100000|2023-05-03 13:05:00|525.36|512.56|527.73|514.93|527.73|514.93|525.23|512.43|548
1683119400000|2023-05-03 13:10:00|527.72|514.92|528.49|515.69|528.87|516.07|527.62|514.82|439
1683119700000|2023-05-03 13:15:00|528.44|515.64|527.83|515.03|528.63|515.83|527.43|514.63|486
1683120000000|2023-05-03 13:20:00|527.84|515.04|528.45|515.65|528.5|515.7|527.48|514.68|325
1683120300000|2023-05-03 13:25:00|528.48|515.68|528.06|515.26|528.48|515.68|527.78|514.98|383
1683120600000|2023-05-03 13:30:00|528.05|515.25|529.64|516.84|529.64|516.84|527.88|515.08|558
1683120900000|2023-05-03 13:35:00|529.58|516.78|529.19|516.39|529.88|517.08|529.01|516.21|462
1683121200000|2023-05-03 13:40:00|529.2|516.4|529.53|516.73|529.55|516.75|529.13|516.33|394
1683121500000|2023-05-03 13:45:00|529.52|516.72|528.65|515.85|529.53|516.73|528.3|515.5|454
1683121800000|2023-05-03 13:50:00|528.64|515.84|529.7|516.9|529.75|516.95|528.51|515.71|461
1683122100000|2023-05-03 13:55:00|529.73|516.93|529.14|516.34|529.74|516.94|529.08|516.28|325
1683122400000|2023-05-03 14:00:00|529.17|516.37|528.43|515.63|529.17|516.37|528.16|515.36|351
1683122700000|2023-05-03 14:05:00|528.44|515.64|528.36|515.56|528.9|516.1|528.29|515.49|259
1683123000000|2023-05-03 14:10:00|528.37|515.57|527.34|514.54|528.42|515.62|527|514.2|382
1683123300000|2023-05-03 14:15:00|527.33|514.53|527.1|514.3|527.43|514.63|527.03|514.23|328
1683123600000|2023-05-03 14:20:00|527.11|514.31|527.92|515.12|528.18|515.38|527.03|514.23|327
1683123900000|2023-05-03 14:25:00|527.93|515.13|527.57|514.77|528.06|515.26|527.38|514.58|229
1683124200000|2023-05-03 14:30:00|527.56|514.76|527.61|514.81|527.82|515.02|527.37|514.57|291
1683124500000|2023-05-03 14:35:00|527.62|514.82|526.68|513.88|527.72|514.92|526.65|513.85|331
1683124800000|2023-05-03 14:40:00|526.67|513.87|527.28|514.48|527.42|514.62|526.55|513.75|496
1683125100000|2023-05-03 14:45:00|527.3|514.5|527.06|514.26|527.62|514.82|526.48|513.68|361
1683125400000|2023-05-03 14:50:00|527.05|514.25|528.33|515.53|528.34|515.54|526.63|513.83|457
1683125700000|2023-05-03 14:55:00|528.23|515.43|528.06|515.26|529.11|516.31|527.72|514.92|514
1683126000000|2023-05-03 15:00:00|528.09|515.29|527.15|514.35|528.09|515.29|526.85|514.05|510
1683126300000|2023-05-03 15:05:00|527.14|514.34|527.8|515|527.87|515.07|526.58|513.78|332
1683126600000|2023-05-03 15:10:00|527.83|515.03|528.68|515.88|528.75|515.95|527.78|514.98|277
1683126900000|2023-05-03 15:15:00|528.64|515.84|528.65|515.85|528.86|516.06|528.28|515.48|217
1683127200000|2023-05-03 15:20:00|528.7|515.9|527.67|514.87|528.71|515.91|527.63|514.83|319
1683127500000|2023-05-03 15:25:00|527.71|514.91|527.32|514.52|527.71|514.91|527.22|514.42|226
1683127800000|2023-05-03 15:30:00|527.34|514.54|527.61|514.81|527.61|514.81|527.15|514.35|241
1683128100000|2023-05-03 15:35:00|527.6|514.8|528.46|515.66|528.49|515.69|527.51|514.71|424
1683128400000|2023-05-03 15:40:00|528.44|515.64|528.39|515.59|528.71|515.91|528.2|515.4|314
1683128700000|2023-05-03 15:45:00|528.38|515.58|528.23|515.43|528.38|515.58|528|515.2|176
1683129000000|2023-05-03 15:50:00|528.21|515.41|528.75|515.95|528.95|516.15|528.08|515.28|170
1683129300000|2023-05-03 15:55:00|528.77|515.97|528.62|515.82|529.14|516.34|528.44|515.64|291
1683129600000|2023-05-03 16:00:00|528.6|515.8|528.17|515.37|528.61|515.81|527.76|514.96|249
1683129900000|2023-05-03 16:05:00|528.11|515.31|528.37|515.57|528.81|516.01|528.1|515.3|213
1683130200000|2023-05-03 16:10:00|528.36|515.56|528.22|515.42|528.66|515.86|528.15|515.35|262
1683130500000|2023-05-03 16:15:00|528.21|515.41|527.71|514.91|528.36|515.56|527.62|514.82|204
1683130800000|2023-05-03 16:20:00|527.7|514.9|529.65|516.85|529.73|516.93|527.48|514.68|431
1683131100000|2023-05-03 16:25:00|529.63|516.83|529.86|517.06|530.22|517.42|529.52|516.72|461
1683131400000|2023-05-03 16:30:00|529.85|517.05|528.73|515.93|530|517.2|528.73|515.93|249
1683131700000|2023-05-03 16:35:00|528.77|515.97|529.02|516.22|529.03|516.23|528.4|515.6|184
1683132000000|2023-05-03 16:40:00|529.03|516.23|528.98|516.18|529.21|516.41|528.85|516.05|199
1683132300000|2023-05-03 16:45:00|528.97|516.17|529.69|516.89|529.7|516.9|528.97|516.17|183
1683132600000|2023-05-03 16:50:00|529.7|516.9|530.23|517.43|530.28|517.48|529.7|516.9|292
1683132900000|2023-05-03 16:55:00|530.21|517.41|530.62|517.82|530.79|517.99|530.08|517.28|273
1683133200000|2023-05-03 17:00:00|530.63|517.83|530.65|517.85|530.79|517.99|530.38|517.58|195
1683133500000|2023-05-03 17:05:00|530.66|517.86|530|517.2|530.81|518.01|529.94|517.14|337
1683133800000|2023-05-03 17:10:00|529.99|517.19|530.27|517.47|530.36|517.56|529.57|516.77|216
1683134100000|2023-05-03 17:15:00|530.26|517.46|528.68|515.88|530.26|517.46|528.59|515.79|282
1683134400000|2023-05-03 17:20:00|528.7|515.9|530.16|517.36|530.27|517.47|528.01|515.21|399
1683134700000|2023-05-03 17:25:00|530.15|517.35|530.53|517.73|531.25|518.45|530.11|517.31|608
1683135000000|2023-05-03 17:30:00|530.54|517.74|529.07|516.27|530.54|517.74|528.9|516.1|375
1683135300000|2023-05-03 17:35:00|529.08|516.28|530.63|517.83|530.63|517.83|529.08|516.28|411
1683135600000|2023-05-03 17:40:00|530.64|517.84|533.21|520.41|533.76|520.96|530.63|517.83|687
1683135900000|2023-05-03 17:45:00|533.2|520.4|531.05|518.25|533.62|520.82|531.05|518.25|607
1683136200000|2023-05-03 17:50:00|531.18|518.38|530.49|517.69|531.79|518.99|530.2|517.4|523
1683136500000|2023-05-03 17:55:00|530.5|517.7|528.45|515.65|530.62|517.82|527.25|514.45|725
1683136800000|2023-05-03 18:00:00|528.46|515.66|531.75|518.95|533.02|520.22|528.31|515.51|985
1683137100000|2023-05-03 18:05:00|531.77|518.97|532.57|519.77|532.92|520.12|531.06|518.26|723
1683137400000|2023-05-03 18:10:00|532.54|519.74|533.56|520.76|533.57|520.77|531.65|518.85|767
1683137700000|2023-05-03 18:15:00|533.54|520.74|535.09|522.29|535.4|522.6|533.54|520.74|665
1683138000000|2023-05-03 18:20:00|535.1|522.3|535.48|522.68|535.9|523.1|534.75|521.95|656
1683138300000|2023-05-03 18:25:00|535.5|522.7|533.43|520.63|535.86|523.06|533.33|520.53|634
1683138600000|2023-05-03 18:30:00|533.44|520.64|533.1|520.3|534.35|521.55|532.38|519.58|825
1683138900000|2023-05-03 18:35:00|533.11|520.31|533.58|520.78|533.9|521.1|530.4|517.6|947
1683139200000|2023-05-03 18:40:00|533.56|520.76|534.71|521.91|536.33|523.53|532.99|520.19|883
1683139500000|2023-05-03 18:45:00|534.68|521.88|534.21|521.41|536|523.2|534.15|521.35|870
1683139800000|2023-05-03 18:50:00|534.19|521.39|535.11|522.31|535.73|522.93|533.51|520.71|860
1683140100000|2023-05-03 18:55:00|535.06|522.26|535.77|522.97|536.26|523.46|534.23|521.43|842
1683140400000|2023-05-03 19:00:00|535.8|523|536.49|523.69|536.67|523.87|534.97|522.17|746
1683140700000|2023-05-03 19:05:00|536.52|523.72|535.23|522.43|537.89|525.09|535.14|522.34|907
1683141000000|2023-05-03 19:10:00|535.24|522.44|534.55|521.75|535.35|522.55|533.49|520.69|837
1683141300000|2023-05-03 19:15:00|534.54|521.74|536.33|523.53|536.67|523.87|534.28|521.48|742
1683141600000|2023-05-03 19:20:00|536.32|523.52|536.48|523.68|536.83|524.03|535.08|522.28|680
1683141900000|2023-05-03 19:25:00|536.43|523.63|535.12|522.32|536.75|523.95|535.04|522.24|596
1683142200000|2023-05-03 19:30:00|535.11|522.31|535.36|522.56|536.22|523.42|534.74|521.94|555
1683142500000|2023-05-03 19:35:00|535.35|522.55|534.51|521.71|535.45|522.65|534.14|521.34|580
1683142800000|2023-05-03 19:40:00|534.49|521.69|535.08|522.28|535.34|522.54|533.75|520.95|599
1683143100000|2023-05-03 19:45:00|535.06|522.26|534.23|521.43|535.24|522.44|534.16|521.36|471
1683143400000|2023-05-03 19:50:00|534.25|521.45|534.77|521.97|534.92|522.12|534.18|521.38|453
1683143700000|2023-05-03 19:55:00|534.76|521.96|534.45|521.65|535.12|522.32|534.27|521.47|478
1683144000000|2023-05-03 20:00:00|534.44|521.64|535.83|523.03|535.84|523.04|534.22|521.42|362
1683144300000|2023-05-03 20:05:00|535.84|523.04|537.43|524.63|537.43|524.63|535.82|523.02|355
1683144600000|2023-05-03 20:10:00|537.45|524.65|537.15|524.35|538|525.2|537.12|524.32|499
1683144900000|2023-05-03 20:15:00|537.16|524.36|537.75|524.95|538.01|525.21|536.71|523.91|347
1683145200000|2023-05-03 20:20:00|537.76|524.96|537.69|524.89|538.29|525.49|537.07|524.27|366
1683145500000|2023-05-03 20:25:00|537.67|524.87|537.33|524.53|538.08|525.28|537.05|524.25|315
1683145800000|2023-05-03 20:30:00|537.35|524.55|535.67|522.87|537.79|524.99|535.66|522.86|491
1683146100000|2023-05-03 20:35:00|535.69|522.89|534.77|521.97|535.77|522.97|534.04|521.24|521
1683146400000|2023-05-03 20:40:00|534.75|521.95|535.6|522.8|535.67|522.87|534.68|521.88|348
1683146700000|2023-05-03 20:45:00|535.61|522.81|535.13|522.33|535.82|523.02|534.85|522.05|426
1683147000000|2023-05-03 20:50:00|535.08|522.28|536.54|523.74|536.54|523.74|535.08|522.28|315
1683147300000|2023-05-03 20:55:00|536.52|523.72|536.86|524.06|537.23|524.43|536.1|523.3|538
1683147600000|2023-05-03 21:00:00|536.85|524.05|538.03|525.23|538.09|525.29|536.85|524.05|178
1683147900000|2023-05-03 21:05:00|538.02|525.22|537.9|525.1|538.17|525.37|537.52|524.72|121
1683148200000|2023-05-03 21:10:00|537.87|525.07|538.44|525.64|538.51|525.71|537.75|524.95|161
1683148500000|2023-05-03 21:15:00|538.42|525.62|538.89|526.09|539.04|526.24|538.38|525.58|276
1683148800000|2023-05-03 21:20:00|538.9|526.1|540.08|527.28|541.14|528.34|538.78|525.98|551
1683149100000|2023-05-03 21:25:00|540.06|527.26|539.4|526.6|540.69|527.89|539.06|526.26|475
1683149400000|2023-05-03 21:30:00|539.41|526.61|539.89|527.09|540.22|527.42|539.41|526.61|327
1683149700000|2023-05-03 21:35:00|539.88|527.08|540.18|527.38|540.95|528.15|539.86|527.06|259
1683150000000|2023-05-03 21:40:00|540.19|527.39|540.87|528.07|541.03|528.23|540.17|527.37|267
1683150300000|2023-05-03 21:45:00|540.85|528.05|540.28|527.48|540.88|528.08|540.24|527.44|155
1683150600000|2023-05-03 21:50:00|540.27|527.47|540.92|528.12|540.92|528.12|540.03|527.23|194
1683150900000|2023-05-03 21:55:00|540.94|528.14|540.13|527.33|541.84|529.04|540.08|527.28|258
1683151200000|2023-05-03 22:00:00|540.15|527.35|541.72|528.92|541.99|529.19|540.12|527.32|558
1683151500000|2023-05-03 22:05:00|541.7|528.9|542.49|529.69|542.51|529.71|541.61|528.81|577
1683151800000|2023-05-03 22:10:00|542.48|529.68|541.82|529.02|543.06|530.26|541.78|528.98|468
1683152100000|2023-05-03 22:15:00|541.8|529|543.8|531|543.89|531.09|541.74|528.94|471
1683152400000|2023-05-03 22:20:00|543.76|530.96|544.35|531.55|544.45|531.65|543.29|530.49|528
1683152700000|2023-05-03 22:25:00|544.3|531.5|543.27|530.47|544.67|531.87|543.26|530.46|446
1683153000000|2023-05-03 22:30:00|543.25|530.45|544.03|531.23|544.25|531.45|543.13|530.33|595
1683153300000|2023-05-03 22:35:00|544|531.2|544.87|532.07|544.91|532.11|543.92|531.12|536
1683153600000|2023-05-03 22:40:00|544.81|532.01|544.34|531.54|545.12|532.32|544.29|531.49|294
1683153900000|2023-05-03 22:45:00|544.33|531.53|544.5|531.7|544.96|532.16|544.18|531.38|476
1683154200000|2023-05-03 22:50:00|544.52|531.72|544.91|532.11|545.34|532.54|544.51|531.71|314
1683154500000|2023-05-03 22:55:00|544.79|531.99|545.19|532.39|545.29|532.49|544.74|531.94|267
1683154800000|2023-05-03 23:00:00|545.11|532.31|544.57|531.77|545.64|532.84|544.57|531.77|461
1683155100000|2023-05-03 23:05:00|544.56|531.76|544.91|532.11|545.06|532.26|544.56|531.76|320
1683155400000|2023-05-03 23:10:00|544.92|532.12|544.95|532.15|545.19|532.39|544.83|532.03|250
1683155700000|2023-05-03 23:15:00|544.97|532.17|544.44|531.64|545.27|532.47|544.2|531.4|260
1683156000000|2023-05-03 23:20:00|544.45|531.65|545.24|532.44|545.95|533.15|544.39|531.59|364
1683156300000|2023-05-03 23:25:00|545.25|532.45|544.99|532.19|546.15|533.35|544.95|532.15|277
1683156600000|2023-05-03 23:30:00|544.97|532.17|544.66|531.86|545.47|532.67|544.45|531.65|318
1683156900000|2023-05-03 23:35:00|544.67|531.87|544.07|531.27|545.46|532.66|543.93|531.13|339
1683157200000|2023-05-03 23:40:00|544.09|531.29|544.28|531.48|545.09|532.29|544.09|531.29|388
1683157500000|2023-05-03 23:45:00|544.24|531.44|544.95|532.15|545.34|532.54|544.07|531.27|295
1683157800000|2023-05-03 23:50:00|544.97|532.17|545.57|532.77|545.6|532.8|544.97|532.17|211
1683158100000|2023-05-03 23:55:00|545.59|532.79|545.42|532.62|545.75|532.95|545.39|532.59|188
1683158400000|2023-05-04 00:00:00|545.4|532.6|545.81|533.01|546.15|533.35|545.4|532.6|336
1683158700000|2023-05-04 00:05:00|545.8|533|544.47|531.67|546.03|533.23|544.39|531.59|408
1683159000000|2023-05-04 00:10:00|544.45|531.65|545.52|532.72|545.92|533.12|544.13|531.33|437
1683159300000|2023-05-04 00:15:00|545.6|532.8|545.21|532.41|545.68|532.88|545.11|532.31|348
1683159600000|2023-05-04 00:20:00|545.19|532.39|544.87|532.07|545.52|532.72|544.58|531.78|399
1683159900000|2023-05-04 00:25:00|544.85|532.05|544.83|532.03|545.18|532.38|544.68|531.88|280
1683160200000|2023-05-04 00:30:00|544.84|532.04|543.97|531.17|545.25|532.45|543.97|531.17|312
1683160500000|2023-05-04 00:35:00|544.04|531.24|542.88|530.08|544.21|531.41|542.77|529.97|508
1683160800000|2023-05-04 00:40:00|542.8|530|543.35|530.55|543.62|530.82|542.77|529.97|376
1683161100000|2023-05-04 00:45:00|543.38|530.58|545.17|532.37|545.17|532.37|543.38|530.58|294
1683161400000|2023-05-04 00:50:00|545.14|532.34|545.25|532.45|546.03|533.23|545.14|532.34|279
1683161700000|2023-05-04 00:55:00|545.24|532.44|544.75|531.95|545.3|532.5|544.66|531.86|278
1683162000000|2023-05-04 01:00:00|544.73|531.93|545.35|532.55|545.48|532.68|544.65|531.85|264
1683162300000|2023-05-04 01:05:00|545.36|532.56|545.54|532.74|545.71|532.91|545.03|532.23|248
1683162600000|2023-05-04 01:10:00|545.55|532.75|545.19|532.39|545.55|532.75|545.04|532.24|161
1683162900000|2023-05-04 01:15:00|545.16|532.36|545.11|532.31|545.54|532.74|545.05|532.25|245
1683163200000|2023-05-04 01:20:00|545.1|532.3|544.77|531.97|545.38|532.58|544.67|531.87|270
1683163500000|2023-05-04 01:25:00|544.79|531.99|543.89|531.09|544.82|532.02|543.83|531.03|196
1683163800000|2023-05-04 01:30:00|543.87|531.07|544.11|531.31|544.11|531.31|543.81|531.01|228
1683164100000|2023-05-04 01:35:00|544.03|531.23|544.2|531.4|544.42|531.62|543.93|531.13|263
1683164400000|2023-05-04 01:40:00|544.3|531.5|543.48|530.68|544.45|531.65|543.4|530.6|239
1683164700000|2023-05-04 01:45:00|543.49|530.69|543.8|531|544.1|531.3|543.45|530.65|285
1683165000000|2023-05-04 01:50:00|543.82|531.02|544.27|531.47|544.31|531.51|543.2|530.4|328
1683165300000|2023-05-04 01:55:00|544.28|531.48|544.34|531.54|544.63|531.83|544.25|531.45|278
1683165600000|2023-05-04 02:00:00|544.32|531.52|545.45|532.65|545.57|532.77|544.32|531.52|411
1683165900000|2023-05-04 02:05:00|545.49|532.69|544.44|531.64|545.52|532.72|544.4|531.6|287
1683166200000|2023-05-04 02:10:00|544.45|531.65|542.65|529.85|544.45|531.65|542.65|529.85|321
1683166500000|2023-05-04 02:15:00|542.66|529.86|543.41|530.61|543.45|530.65|542.56|529.76|273
1683166800000|2023-05-04 02:20:00|543.4|530.6|543.16|530.36|543.78|530.98|543.01|530.21|344
1683167100000|2023-05-04 02:25:00|543.15|530.35|543.5|530.7|543.56|530.76|543.14|530.34|254
1683167400000|2023-05-04 02:30:00|543.47|530.67|543.25|530.45|543.93|531.13|543.05|530.25|276
1683167700000|2023-05-04 02:35:00|543.24|530.44|543.17|530.37|543.28|530.48|542.89|530.09|201
1683168000000|2023-05-04 02:40:00|543.12|530.32|543.14|530.34|543.51|530.71|543.07|530.27|138
1683168300000|2023-05-04 02:45:00|543.17|530.37|543.44|530.64|543.74|530.94|543.14|530.34|172
1683168600000|2023-05-04 02:50:00|543.46|530.66|543.5|530.7|543.62|530.82|543.1|530.3|162
1683168900000|2023-05-04 02:55:00|543.49|530.69|544.2|531.4|544.27|531.47|543.06|530.26|214
1683169200000|2023-05-04 03:00:00|544.14|531.34|543.95|531.15|544.51|531.71|543.5|530.7|356
1683169500000|2023-05-04 03:05:00|543.94|531.14|543.99|531.19|544.22|531.42|543.67|530.87|232
1683169800000|2023-05-04 03:10:00|543.98|531.18|543.94|531.14|544.02|531.22|543.64|530.84|219
1683170100000|2023-05-04 03:15:00|543.95|531.15|542.39|529.59|543.95|531.15|542.34|529.54|285
1683170400000|2023-05-04 03:20:00|542.38|529.58|542.79|529.99|543|530.2|542.35|529.55|230
1683170700000|2023-05-04 03:25:00|542.68|529.88|542.32|529.52|542.83|530.03|542.13|529.33|153
1683171000000|2023-05-04 03:30:00|542.33|529.53|542.3|529.5|542.67|529.87|542.19|529.39|122
1683171300000|2023-05-04 03:35:00|542.17|529.37|541.27|528.47|542.17|529.37|541.22|528.42|236
1683171600000|2023-05-04 03:40:00|541.3|528.5|541.33|528.53|541.68|528.88|541.2|528.4|195
1683171900000|2023-05-04 03:45:00|541.34|528.54|541.3|528.5|541.63|528.83|541|528.2|147
1683172200000|2023-05-04 03:50:00|541.28|528.48|542.69|529.89|543.1|530.3|541.26|528.46|247
1683172500000|2023-05-04 03:55:00|542.68|529.88|542.25|529.45|542.94|530.14|542.12|529.32|218
1683172800000|2023-05-04 04:00:00|542.23|529.43|542.72|529.92|542.84|530.04|542.21|529.41|185
1683173100000|2023-05-04 04:05:00|542.73|529.93|542.23|529.43|542.77|529.97|542.12|529.32|161
1683173400000|2023-05-04 04:10:00|542.27|529.47|542.19|529.39|542.44|529.64|541.99|529.19|183
1683173700000|2023-05-04 04:15:00|542.13|529.33|542.04|529.24|542.35|529.55|541.99|529.19|171
1683174000000|2023-05-04 04:20:00|541.96|529.16|542.75|529.95|542.82|530.02|541.96|529.16|149
1683174300000|2023-05-04 04:25:00|542.73|529.93|541.49|528.69|542.73|529.93|541.49|528.69|212
1683174600000|2023-05-04 04:30:00|541.5|528.7|541.51|528.71|541.74|528.94|541.39|528.59|156
1683174900000|2023-05-04 04:35:00|541.42|528.62|540.71|527.91|541.82|529.02|540.54|527.74|228
1683175200000|2023-05-04 04:40:00|540.64|527.84|540.4|527.6|540.92|528.12|540.37|527.57|247
1683175500000|2023-05-04 04:45:00|540.41|527.61|539.75|526.95|540.51|527.71|539.73|526.93|186
1683175800000|2023-05-04 04:50:00|539.73|526.93|539.78|526.98|540.17|527.37|539.51|526.71|309
1683176100000|2023-05-04 04:55:00|539.8|527|540.16|527.36|540.39|527.59|539.74|526.94|237
1683176400000|2023-05-04 05:00:00|540.15|527.35|540.45|527.65|540.75|527.95|540.15|527.35|245
1683176700000|2023-05-04 05:05:00|540.46|527.66|540.16|527.36|540.46|527.66|540.1|527.3|184
1683177000000|2023-05-04 05:10:00|540.18|527.38|540.73|527.93|540.86|528.06|540.13|527.33|148
1683177300000|2023-05-04 05:15:00|540.78|527.98|540.4|527.6|540.79|527.99|540.29|527.49|190
1683177600000|2023-05-04 05:20:00|540.38|527.58|540.4|527.6|540.5|527.7|540.27|527.47|101
1683177900000|2023-05-04 05:25:00|540.43|527.63|540.98|528.18|541.07|528.27|540.4|527.6|135
1683178200000|2023-05-04 05:30:00|540.99|528.19|541.8|529|541.83|529.03|540.87|528.07|205
1683178500000|2023-05-04 05:35:00|541.79|528.99|541.39|528.59|542.02|529.22|541.39|528.59|320
1683178800000|2023-05-04 05:40:00|541.41|528.61|541.57|528.77|541.8|529|541.17|528.37|217
1683179100000|2023-05-04 05:45:00|541.5|528.7|541.61|528.81|541.7|528.9|541.34|528.54|200
1683179400000|2023-05-04 05:50:00|541.63|528.83|541.36|528.56|541.69|528.89|541.09|528.29|213
1683179700000|2023-05-04 05:55:00|541.35|528.55|541.06|528.26|541.36|528.56|540.84|528.04|175
1683180000000|2023-05-04 06:00:00|541.11|528.31|540.84|528.04|542.15|529.35|540.83|528.03|317
1683180300000|2023-05-04 06:05:00|540.83|528.03|540.75|527.95|540.97|528.17|540.58|527.78|233
1683180600000|2023-05-04 06:10:00|540.74|527.94|540.48|527.68|540.75|527.95|540.29|527.49|259
1683180900000|2023-05-04 06:15:00|540.5|527.7|540.46|527.66|540.51|527.71|540.27|527.47|239
1683181200000|2023-05-04 06:20:00|540.45|527.65|540.18|527.38|540.45|527.65|540.09|527.29|198
1683181500000|2023-05-04 06:25:00|540.21|527.41|540.25|527.45|540.32|527.52|540.06|527.26|217
1683181800000|2023-05-04 06:30:00|540.26|527.46|539.71|526.91|540.29|527.49|539.56|526.76|150
1683182100000|2023-05-04 06:35:00|539.69|526.89|540.61|527.81|540.64|527.84|539.66|526.86|170
1683182400000|2023-05-04 06:40:00|540.67|527.87|540.77|527.97|540.79|527.99|540|527.2|221
1683182700000|2023-05-04 06:45:00|540.74|527.94|541.14|528.34|541.16|528.36|540.41|527.61|171
1683183000000|2023-05-04 06:50:00|541.12|528.32|540.71|527.91|541.45|528.65|540.68|527.88|202
1683183300000|2023-05-04 06:55:00|540.69|527.89|541.07|528.27|541.38|528.58|540.68|527.88|233
1683183600000|2023-05-04 07:00:00|541.09|528.29|540.91|528.11|541.18|528.38|540.75|527.95|215
1683183900000|2023-05-04 07:05:00|540.88|528.08|540.71|527.91|541|528.2|540.71|527.91|170
1683184200000|2023-05-04 07:10:00|540.72|527.92|540.34|527.54|540.75|527.95|540.06|527.26|239
1683184500000|2023-05-04 07:15:00|540.29|527.49|540.24|527.44|540.45|527.65|540.02|527.22|151
1683184800000|2023-05-04 07:20:00|540.26|527.46|539.82|527.02|540.31|527.51|539.8|527|154
1683185100000|2023-05-04 07:25:00|539.81|527.01|540.01|527.21|540.01|527.21|539.78|526.98|237
1683185400000|2023-05-04 07:30:00|540|527.2|539.63|526.83|540.03|527.23|539.3|526.5|272
1683185700000|2023-05-04 07:35:00|539.62|526.82|540.18|527.38|540.25|527.45|539.47|526.67|324
1683186000000|2023-05-04 07:40:00|540.22|527.42|540.35|527.55|540.44|527.64|540.1|527.3|215
1683186300000|2023-05-04 07:45:00|540.36|527.56|541.08|528.28|541.49|528.69|540.35|527.55|322
1683186600000|2023-05-04 07:50:00|541.11|528.31|541.35|528.55|541.37|528.57|540.83|528.03|255
1683186900000|2023-05-04 07:55:00|541.4|528.6|541.08|528.28|541.5|528.7|541.05|528.25|247
1683187200000|2023-05-04 08:00:00|541.1|528.3|540.71|527.91|541.14|528.34|540.5|527.7|257
1683187500000|2023-05-04 08:05:00|540.7|527.9|540.97|528.17|541.13|528.33|540.58|527.78|181
1683187800000|2023-05-04 08:10:00|540.98|528.18|540.86|528.06|541.02|528.22|540.12|527.32|287
1683188100000|2023-05-04 08:15:00|540.83|528.03|541.46|528.66|541.49|528.69|540.61|527.81|252
1683188400000|2023-05-04 08:20:00|541.44|528.64|541.59|528.79|541.68|528.88|541.43|528.63|251
1683188700000|2023-05-04 08:25:00|541.61|528.81|541.88|529.08|541.9|529.1|541.47|528.67|178
1683189000000|2023-05-04 08:30:00|541.85|529.05|541.72|528.92|542.02|529.22|541.16|528.36|352
1683189300000|2023-05-04 08:35:00|541.65|528.85|541.35|528.55|541.99|529.19|541.1|528.3|314
1683189600000|2023-05-04 08:40:00|541.34|528.54|541.8|529|541.95|529.15|541.2|528.4|287
1683189900000|2023-05-04 08:45:00|541.81|529.01|541.41|528.61|542.12|529.32|541.25|528.45|240
1683190200000|2023-05-04 08:50:00|541.4|528.6|542.01|529.21|542.1|529.3|541.4|528.6|165
1683190500000|2023-05-04 08:55:00|541.97|529.17|541.8|529|542.1|529.3|541.51|528.71|370
1683190800000|2023-05-04 09:00:00|541.82|529.02|542.4|529.6|542.45|529.65|541.81|529.01|212
1683191100000|2023-05-04 09:05:00|542.41|529.61|542.32|529.52|542.44|529.64|542.16|529.36|147
1683191400000|2023-05-04 09:10:00|542.24|529.44|541|528.2|542.28|529.48|540.94|528.14|281
1683191700000|2023-05-04 09:15:00|541.02|528.22|540.28|527.48|541.02|528.22|540.26|527.46|291
1683192000000|2023-05-04 09:20:00|540.16|527.36|540.66|527.86|540.66|527.86|540.16|527.36|364
1683192300000|2023-05-04 09:25:00|540.67|527.87|540.88|528.08|541.09|528.29|540.64|527.84|235
1683192600000|2023-05-04 09:30:00|540.87|528.07|540.78|527.98|540.97|528.17|540.59|527.79|256
1683192900000|2023-05-04 09:35:00|540.75|527.95|541.2|528.4|541.57|528.77|540.75|527.95|280
1683193200000|2023-05-04 09:40:00|541.18|528.38|540.68|527.88|541.22|528.42|540.67|527.87|272
1683193500000|2023-05-04 09:45:00|540.71|527.91|540.96|528.16|541.1|528.3|540.66|527.86|233
1683193800000|2023-05-04 09:50:00|540.97|528.17|541.14|528.34|541.3|528.5|540.97|528.17|135
1683194100000|2023-05-04 09:55:00|541.15|528.35|541.18|528.38|541.37|528.57|540.96|528.16|120
1683194400000|2023-05-04 10:00:00|541.16|528.36|540.86|528.06|541.34|528.54|540.85|528.05|213
1683194700000|2023-05-04 10:05:00|540.85|528.05|540.85|528.05|540.91|528.11|540.79|527.99|132
1683195000000|2023-05-04 10:10:00|540.86|528.06|541.38|528.58|541.38|528.58|540.81|528.01|233
1683195300000|2023-05-04 10:15:00|541.37|528.57|541.33|528.53|541.39|528.59|541|528.2|207
1683195600000|2023-05-04 10:20:00|541.31|528.51|541.9|529.1|541.96|529.16|540.99|528.19|370
1683195900000|2023-05-04 10:25:00|541.89|529.09|541.9|529.1|542.36|529.56|541.76|528.96|364
1683196200000|2023-05-04 10:30:00|541.89|529.09|542.78|529.98|542.78|529.98|541.45|528.65|381
1683196500000|2023-05-04 10:35:00|542.82|530.02|543.01|530.21|544.3|531.5|542.75|529.95|497
1683196800000|2023-05-04 10:40:00|542.99|530.19|542.84|530.04|543.24|530.44|542.38|529.58|403
1683197100000|2023-05-04 10:45:00|542.85|530.05|542.14|529.34|543.2|530.4|542.05|529.25|333
1683197400000|2023-05-04 10:50:00|542.2|529.4|542.55|529.75|542.55|529.75|541.94|529.14|265
1683197700000|2023-05-04 10:55:00|542.52|529.72|542.47|529.67|543.21|530.41|542.32|529.52|357
1683198000000|2023-05-04 11:00:00|542.45|529.65|541.7|528.9|542.57|529.77|541.57|528.77|223
1683198300000|2023-05-04 11:05:00|541.66|528.86|541.57|528.77|541.79|528.99|541.55|528.75|198
1683198600000|2023-05-04 11:10:00|541.65|528.85|541.9|529.1|541.9|529.1|541.55|528.75|149
1683198900000|2023-05-04 11:15:00|541.89|529.09|541.34|528.54|541.94|529.14|541.22|528.42|214
1683199200000|2023-05-04 11:20:00|541.36|528.56|541.17|528.37|541.47|528.67|540.72|527.92|254
1683199500000|2023-05-04 11:25:00|541.1|528.3|540.64|527.84|541.25|528.45|540.55|527.75|205
1683199800000|2023-05-04 11:30:00|540.66|527.86|541.03|528.23|541.04|528.24|540.57|527.77|144
1683200100000|2023-05-04 11:35:00|541.04|528.24|540.76|527.96|541.09|528.29|540.7|527.9|153
1683200400000|2023-05-04 11:40:00|540.73|527.93|539.86|527.06|540.78|527.98|539.83|527.03|221
1683200700000|2023-05-04 11:45:00|539.89|527.09|539.94|527.14|540.11|527.31|539.26|526.46|248
1683201000000|2023-05-04 11:50:00|539.96|527.16|539.3|526.5|540.01|527.21|538.92|526.12|331
1683201300000|2023-05-04 11:55:00|539.29|526.49|539.36|526.56|539.51|526.71|539.15|526.35|367
1683201600000|2023-05-04 12:00:00|539.39|526.59|539.8|527|539.88|527.08|538.95|526.15|315
1683201900000|2023-05-04 12:05:00|539.78|526.98|539.87|527.07|539.88|527.08|539.52|526.72|201
1683202200000|2023-05-04 12:10:00|539.85|527.05|539.54|526.74|539.88|527.08|539.21|526.41|209
1683202500000|2023-05-04 12:15:00|539.56|526.76|539.65|526.85|539.67|526.87|538.83|526.03|351
1683202800000|2023-05-04 12:20:00|539.64|526.84|539.64|526.84|540.06|527.26|539.21|526.41|323
1683203100000|2023-05-04 12:25:00|539.67|526.87|539.37|526.57|539.68|526.88|539.11|526.31|170
1683203400000|2023-05-04 12:30:00|539.36|526.56|538.49|525.69|540.14|527.34|538.1|525.3|432
1683203700000|2023-05-04 12:35:00|538.48|525.68|537.06|524.26|538.49|525.69|537.04|524.24|410
1683204000000|2023-05-04 12:40:00|537.05|524.25|536.61|523.81|537.07|524.27|535.72|522.92|469
1683204300000|2023-05-04 12:45:00|536.58|523.78|536.72|523.92|536.8|524|535.97|523.17|424
1683204600000|2023-05-04 12:50:00|536.71|523.91|537.58|524.78|537.67|524.87|536.46|523.66|392
1683204900000|2023-05-04 12:55:00|537.62|524.82|536.95|524.15|537.62|524.82|536.75|523.95|314
1683205200000|2023-05-04 13:00:00|536.93|524.13|537.66|524.86|537.69|524.89|536.73|523.93|272
1683205500000|2023-05-04 13:05:00|537.65|524.85|537.72|524.92|537.77|524.97|537.35|524.55|200
1683205800000|2023-05-04 13:10:00|537.73|524.93|538.06|525.26|538.06|525.26|537.57|524.77|181
1683206100000|2023-05-04 13:15:00|538.03|525.23|535.66|522.86|538.18|525.38|534.82|522.02|467
1683206400000|2023-05-04 13:20:00|535.65|522.85|537.37|524.57|537.4|524.6|535.61|522.81|406
1683206700000|2023-05-04 13:25:00|537.38|524.58|537.09|524.29|537.39|524.59|536.63|523.83|456
1683207000000|2023-05-04 13:30:00|537.07|524.27|537.02|524.22|537.48|524.68|536.44|523.64|469
1683207300000|2023-05-04 13:35:00|537|524.2|534.59|521.79|537.04|524.24|534.23|521.43|567
1683207600000|2023-05-04 13:40:00|534.57|521.77|534.74|521.94|534.82|522.02|533.89|521.09|606
1683207900000|2023-05-04 13:45:00|534.73|521.93|536.09|523.29|536.13|523.33|534.03|521.23|550
1683208200000|2023-05-04 13:50:00|536.07|523.27|535.55|522.75|536.57|523.77|534.75|521.95|606
1683208500000|2023-05-04 13:55:00|535.56|522.76|534.84|522.04|535.75|522.95|534.43|521.63|553
1683208800000|2023-05-04 14:00:00|534.82|522.02|534.86|522.06|534.92|522.12|534.48|521.68|469
1683209100000|2023-05-04 14:05:00|534.83|522.03|534.69|521.89|534.98|522.18|534.25|521.45|382
1683209400000|2023-05-04 14:10:00|534.71|521.91|534.8|522|534.86|522.06|534.46|521.66|294
1683209700000|2023-05-04 14:15:00|534.79|521.99|534.74|521.94|535.19|522.39|533.15|520.35|505
1683210000000|2023-05-04 14:20:00|534.73|521.93|534.53|521.73|534.98|522.18|533.93|521.13|415
1683210300000|2023-05-04 14:25:00|534.52|521.72|533.86|521.06|534.55|521.75|533.71|520.91|424
1683210600000|2023-05-04 14:30:00|533.89|521.09|534.45|521.65|534.45|521.65|532.83|520.03|453
1683210900000|2023-05-04 14:35:00|534.46|521.66|534.74|521.94|535.09|522.29|534.4|521.6|400
1683211200000|2023-05-04 14:40:00|534.67|521.87|534.65|521.85|534.9|522.1|534.03|521.23|338
1683211500000|2023-05-04 14:45:00|534.63|521.83|534.76|521.96|535.48|522.68|534.42|521.62|412
1683211800000|2023-05-04 14:50:00|534.77|521.97|535.09|522.29|535.43|522.63|534.54|521.74|370
1683212100000|2023-05-04 14:55:00|535.14|522.34|534.44|521.64|535.28|522.48|534.39|521.59|309
1683212400000|2023-05-04 15:00:00|534.43|521.63|535.08|522.28|535.28|522.48|534.35|521.55|442
1683212700000|2023-05-04 15:05:00|535.09|522.29|536.53|523.73|536.69|523.89|535.06|522.26|411
1683213000000|2023-05-04 15:10:00|536.46|523.66|536.79|523.99|536.96|524.16|536.26|523.46|385
1683213300000|2023-05-04 15:15:00|536.78|523.98|535.43|522.63|536.8|524|535.32|522.52|310
1683213600000|2023-05-04 15:20:00|535.45|522.65|536.01|523.21|536.38|523.58|535.34|522.54|283
1683213900000|2023-05-04 15:25:00|536.05|523.25|535.08|522.28|536.05|523.25|535.08|522.28|249
1683214200000|2023-05-04 15:30:00|535.14|522.34|535.44|522.64|535.64|522.84|535.08|522.28|294
1683214500000|2023-05-04 15:35:00|535.47|522.67|535.19|522.39|535.5|522.7|535.15|522.35|320
1683214800000|2023-05-04 15:40:00|535.18|522.38|535.07|522.27|535.31|522.51|535.04|522.24|229
1683215100000|2023-05-04 15:45:00|534.97|522.17|534.6|521.8|535.08|522.28|534.36|521.56|331
1683215400000|2023-05-04 15:50:00|534.61|521.81|535.01|522.21|535.2|522.4|534.56|521.76|273
1683215700000|2023-05-04 15:55:00|534.99|522.19|534.6|521.8|535.02|522.22|534.54|521.74|244
1683216000000|2023-05-04 16:00:00|534.43|521.63|532.48|519.68|534.6|521.8|532.01|519.21|494
1683216300000|2023-05-04 16:05:00|532.49|519.69|534.05|521.25|534.15|521.35|532.38|519.58|390
1683216600000|2023-05-04 16:10:00|534.03|521.23|534.51|521.71|534.59|521.79|533.78|520.98|292
1683216900000|2023-05-04 16:15:00|534.45|521.65|535.42|522.62|535.45|522.65|534.33|521.53|336
1683217200000|2023-05-04 16:20:00|535.41|522.61|535.6|522.8|535.63|522.83|535.03|522.23|308
1683217500000|2023-05-04 16:25:00|535.59|522.79|535.53|522.73|535.98|523.18|535.43|522.63|330
1683217800000|2023-05-04 16:30:00|535.78|522.98|535.11|522.31|536.04|523.24|534.9|522.1|401
1683218100000|2023-05-04 16:35:00|535.13|522.33|535.44|522.64|535.56|522.76|534.95|522.15|270
1683218400000|2023-05-04 16:40:00|535.46|522.66|535.58|522.78|535.73|522.93|535.43|522.63|240
1683218700000|2023-05-04 16:45:00|535.54|522.74|535.6|522.8|535.85|523.05|535.39|522.59|200
1683219000000|2023-05-04 16:50:00|535.59|522.79|534.33|521.53|535.63|522.83|533.83|521.03|357
1683219300000|2023-05-04 16:55:00|534.21|521.41|535.06|522.26|535.1|522.3|534.19|521.39|242
1683219600000|2023-05-04 17:00:00|535.07|522.27|534.5|521.7|535.07|522.27|534.16|521.36|302
1683219900000|2023-05-04 17:05:00|534.52|521.72|535.24|522.44|535.31|522.51|534.49|521.69|281
1683220200000|2023-05-04 17:10:00|535.25|522.45|534.82|522.02|535.27|522.47|534.82|522.02|199
1683220500000|2023-05-04 17:15:00|534.83|522.03|535.47|522.67|535.51|522.71|534.72|521.92|242
1683220800000|2023-05-04 17:20:00|535.43|522.63|534.9|522.1|535.55|522.75|534.85|522.05|327
1683221100000|2023-05-04 17:25:00|534.87|522.07|533.92|521.12|534.88|522.08|533.31|520.51|384
1683221400000|2023-05-04 17:30:00|533.87|521.07|533.04|520.24|534.15|521.35|532.47|519.67|435
1683221700000|2023-05-04 17:35:00|533.03|520.23|533.12|520.32|533.24|520.44|532.75|519.95|311
1683222000000|2023-05-04 17:40:00|533.17|520.37|532.79|519.99|533.22|520.42|532.29|519.49|338
1683222300000|2023-05-04 17:45:00|532.74|519.94|532.58|519.78|533.06|520.26|532.11|519.31|367
1683222600000|2023-05-04 17:50:00|532.59|519.79|533.34|520.54|533.56|520.76|532.53|519.73|345
1683222900000|2023-05-04 17:55:00|533.33|520.53|533.26|520.46|533.5|520.7|533.02|520.22|246
1683223200000|2023-05-04 18:00:00|533.2|520.4|533.53|520.73|533.62|520.82|532.58|519.78|302
1683223500000|2023-05-04 18:05:00|533.52|520.72|534.25|521.45|534.41|521.61|533.38|520.58|260
1683223800000|2023-05-04 18:10:00|534.39|521.59|533.59|520.79|534.41|521.61|533.4|520.6|264
1683224100000|2023-05-04 18:15:00|533.58|520.78|532.38|519.58|533.59|520.79|531.62|518.82|460
1683224400000|2023-05-04 18:20:00|532.37|519.57|531.65|518.85|532.73|519.93|530.8|518|537
1683224700000|2023-05-04 18:25:00|531.55|518.75|531.99|519.19|532.03|519.23|531.34|518.54|446
1683225000000|2023-05-04 18:30:00|532|519.2|531.47|518.67|532|519.2|530.84|518.04|381
1683225300000|2023-05-04 18:35:00|531.46|518.66|531.47|518.67|531.97|519.17|531.36|518.56|347
1683225600000|2023-05-04 18:40:00|531.45|518.65|531.27|518.47|531.47|518.67|530.96|518.16|230
1683225900000|2023-05-04 18:45:00|531.26|518.46|531.24|518.44|531.47|518.67|530.59|517.79|271
1683226200000|2023-05-04 18:50:00|531.23|518.43|531.24|518.44|531.43|518.63|530.72|517.92|230
1683226500000|2023-05-04 18:55:00|531.23|518.43|530.81|518.01|531.35|518.55|530.6|517.8|287
1683226800000|2023-05-04 19:00:00|530.78|517.98|530.79|517.99|531.04|518.24|530.38|517.58|349
1683227100000|2023-05-04 19:05:00|530.78|517.98|530.43|517.63|530.81|518.01|530.06|517.26|414
1683227400000|2023-05-04 19:10:00|530.42|517.62|529.43|516.63|530.48|517.68|529.41|516.61|263
1683227700000|2023-05-04 19:15:00|529.42|516.62|528.88|516.08|529.43|516.63|528.58|515.78|355
1683228000000|2023-05-04 19:20:00|528.87|516.07|529.83|517.03|529.91|517.11|528.49|515.69|388
1683228300000|2023-05-04 19:25:00|529.85|517.05|530.58|517.78|530.86|518.06|529.27|516.47|451
1683228600000|2023-05-04 19:30:00|530.59|517.79|530.47|517.67|530.59|517.79|529.61|516.81|403
1683228900000|2023-05-04 19:35:00|530.46|517.66|530.33|517.53|530.53|517.73|530.05|517.25|303
1683229200000|2023-05-04 19:40:00|530.32|517.52|529.73|516.93|530.36|517.56|529.04|516.24|252
1683229500000|2023-05-04 19:45:00|529.75|516.95|529.87|517.07|530|517.2|529.49|516.69|184
1683229800000|2023-05-04 19:50:00|529.86|517.06|529.61|516.81|530.44|517.64|529.61|516.81|270
1683230100000|2023-05-04 19:55:00|529.67|516.87|529.51|516.71|529.94|517.14|529.38|516.58|221
1683230400000|2023-05-04 20:00:00|529.53|516.73|528.8|516|529.58|516.78|528.72|515.92|216
1683230700000|2023-05-04 20:05:00|528.81|516.01|528.65|515.85|528.84|516.04|527.89|515.09|394
1683231000000|2023-05-04 20:10:00|528.67|515.87|528.45|515.65|528.81|516.01|528.39|515.59|246
1683231300000|2023-05-04 20:15:00|528.49|515.69|528.79|515.99|529.03|516.23|528.26|515.46|250
1683231600000|2023-05-04 20:20:00|528.8|516|528.68|515.88|528.83|516.03|528.47|515.67|179
1683231900000|2023-05-04 20:25:00|528.66|515.86|528.29|515.49|528.66|515.86|528.05|515.25|259
1683232200000|2023-05-04 20:30:00|528.36|515.56|528.76|515.96|529.51|516.71|528.33|515.53|540
1683232500000|2023-05-04 20:35:00|528.75|515.95|528.93|516.13|528.96|516.16|528.52|515.72|228
1683232800000|2023-05-04 20:40:00|528.89|516.09|529.04|516.24|529.07|516.27|528.71|515.91|213
1683233100000|2023-05-04 20:45:00|529.03|516.23|528.69|515.89|529.03|516.23|528.61|515.81|162
1683233400000|2023-05-04 20:50:00|528.71|515.91|529.11|516.31|529.22|516.42|528.61|515.81|171
1683233700000|2023-05-04 20:55:00|529.15|516.35|529.3|516.5|529.33|516.53|529.01|516.21|114
1683234000000|2023-05-04 21:00:00|529.29|516.49|529.71|516.91|529.8|517|529.28|516.48|43
1683234300000|2023-05-04 21:05:00|529.73|516.93|530.05|517.25|530.18|517.38|529.71|516.91|85
1683234600000|2023-05-04 21:10:00|530.07|517.27|529.63|516.83|530.09|517.29|529.63|516.83|64
1683234900000|2023-05-04 21:15:00|529.61|516.81|529.65|516.85|529.72|516.92|529.54|516.74|47
1683235200000|2023-05-04 21:20:00|529.64|516.84|529.23|516.43|529.64|516.84|529.22|516.42|53
1683235500000|2023-05-04 21:25:00|529.09|516.29|529.42|516.62|529.44|516.64|529.09|516.29|16
1683235800000|2023-05-04 21:30:00|529.47|516.67|530.05|517.25|531.2|518.4|529.47|516.67|62
1683236100000|2023-05-04 21:35:00|530.04|517.24|529.66|516.86|530.11|517.31|529.66|516.86|54
1683236400000|2023-05-04 21:40:00|529.65|516.85|530.31|517.51|531.48|518.68|529.65|516.85|63
1683236700000|2023-05-04 21:45:00|530.33|517.53|530.21|517.41|530.39|517.59|530.2|517.4|62
1683237000000|2023-05-04 21:50:00|530.22|517.42|530.32|517.52|530.32|517.52|530.2|517.4|22
1683237300000|2023-05-04 21:55:00|530.34|517.54|530.81|518.01|531.77|518.97|530.34|517.54|82
1683237600000|2023-05-04 22:00:00|530.8|518|530.37|517.57|530.89|518.09|530.16|517.36|211
1683237900000|2023-05-04 22:05:00|530.39|517.59|530.75|517.95|530.88|518.08|530.37|517.57|193
1683238200000|2023-05-04 22:10:00|530.74|517.94|530.63|517.83|530.86|518.06|530.19|517.39|215
1683238500000|2023-05-04 22:15:00|530.6|517.8|530.19|517.39|530.79|517.99|530.04|517.24|261
1683238800000|2023-05-04 22:20:00|530.2|517.4|530.25|517.45|530.37|517.57|530|517.2|241
1683239100000|2023-05-04 22:25:00|530.22|517.42|530.36|517.56|530.4|517.6|530.02|517.22|159
1683239400000|2023-05-04 22:30:00|530.35|517.55|530.66|517.86|530.78|517.98|530.34|517.54|164
1683239700000|2023-05-04 22:35:00|530.65|517.85|530.81|518.01|531.1|518.3|530.62|517.82|161
1683240000000|2023-05-04 22:40:00|530.8|518|530.97|518.17|531.08|518.28|530.62|517.82|207
1683240300000|2023-05-04 22:45:00|530.94|518.14|531.19|518.39|531.32|518.52|530.72|517.92|219
1683240600000|2023-05-04 22:50:00|531.22|518.42|531.56|518.76|531.63|518.83|531.12|518.32|163
1683240900000|2023-05-04 22:55:00|531.55|518.75|530.77|517.97|531.56|518.76|530.76|517.96|147
1683241200000|2023-05-04 23:00:00|530.83|518.03|531.47|518.67|531.48|518.68|530.83|518.03|192
1683241500000|2023-05-04 23:05:00|531.45|518.65|531.84|519.04|531.97|519.17|531.18|518.38|224
1683241800000|2023-05-04 23:10:00|531.81|519.01|532.09|519.29|532.09|519.29|531.7|518.9|204
1683242100000|2023-05-04 23:15:00|532.02|519.22|532.13|519.33|532.31|519.51|531.99|519.19|154
1683242400000|2023-05-04 23:20:00|532.08|519.28|532.04|519.24|532.27|519.47|531.88|519.08|147
1683242700000|2023-05-04 23:25:00|532.03|519.23|532.44|519.64|532.46|519.66|531.95|519.15|198
1683243000000|2023-05-04 23:30:00|532.43|519.63|532.44|519.64|532.49|519.69|532.36|519.56|77
1683243300000|2023-05-04 23:35:00|532.45|519.65|533.04|520.24|533.08|520.28|532.29|519.49|149
1683243600000|2023-05-04 23:40:00|533.03|520.23|532.88|520.08|533.12|520.32|532.88|520.08|144
1683243900000|2023-05-04 23:45:00|532.87|520.07|532.77|519.97|532.92|520.12|532.59|519.79|140
1683244200000|2023-05-04 23:50:00|532.78|519.98|532.87|520.07|532.94|520.14|532.76|519.96|104
1683244500000|2023-05-04 23:55:00|532.86|520.06|533.07|520.27|533.1|520.3|532.84|520.04|99
1683244800000|2023-05-05 00:00:00|533.08|520.28|532.99|520.19|533.13|520.33|532.76|519.96|199
1683245100000|2023-05-05 00:05:00|532.97|520.17|533.24|520.44|533.31|520.51|532.97|520.17|143
1683245400000|2023-05-05 00:10:00|533.23|520.43|533.14|520.34|533.3|520.5|532.95|520.15|148
1683245700000|2023-05-05 00:15:00|533.11|520.31|532.67|519.87|533.11|520.31|532.28|519.48|242
1683246000000|2023-05-05 00:20:00|532.69|519.89|532.35|519.55|532.69|519.89|532.21|519.41|184
1683246300000|2023-05-05 00:25:00|532.4|519.6|533.17|520.37|533.17|520.37|532.37|519.57|102
1683246600000|2023-05-05 00:30:00|533.11|520.31|533.15|520.35|533.42|520.62|533.07|520.27|148
1683246900000|2023-05-05 00:35:00|533.14|520.34|532.66|519.86|533.15|520.35|532.45|519.65|376
1683247200000|2023-05-05 00:40:00|532.65|519.85|532.79|519.99|532.87|520.07|532.57|519.77|219
1683247500000|2023-05-05 00:45:00|532.78|519.98|532.84|520.04|532.99|520.19|532.62|519.82|147
1683247800000|2023-05-05 00:50:00|532.83|520.03|532.96|520.16|532.98|520.18|532.76|519.96|111
1683248100000|2023-05-05 00:55:00|532.97|520.17|532.43|519.63|533.06|520.26|532.41|519.61|136
1683248400000|2023-05-05 01:00:00|532.48|519.68|532.61|519.81|532.7|519.9|532.43|519.63|197
1683248700000|2023-05-05 01:05:00|532.6|519.8|531.94|519.14|532.66|519.86|531.84|519.04|162
1683249000000|2023-05-05 01:10:00|531.95|519.15|530.93|518.13|531.95|519.15|530.8|518|277
1683249300000|2023-05-05 01:15:00|530.94|518.14|530.86|518.06|531.16|518.36|530.71|517.91|231
1683249600000|2023-05-05 01:20:00|530.87|518.07|530.97|518.17|530.99|518.19|530.82|518.02|128
1683249900000|2023-05-05 01:25:00|530.99|518.19|531.64|518.84|531.66|518.86|530.83|518.03|166
1683250200000|2023-05-05 01:30:00|531.68|518.88|534.51|521.71|535.01|522.21|531.52|518.72|574
1683250500000|2023-05-05 01:35:00|534.53|521.73|534.97|522.17|535.12|522.32|534.18|521.38|537
1683250800000|2023-05-05 01:40:00|534.98|522.18|536.23|523.43|536.44|523.64|534.78|521.98|614
1683251100000|2023-05-05 01:45:00|536.19|523.39|537.08|524.28|537.28|524.48|535.48|522.68|598
1683251400000|2023-05-05 01:50:00|537.07|524.27|537.03|524.23|537.28|524.48|536.81|524.01|293
1683251700000|2023-05-05 01:55:00|536.99|524.19|536.27|523.47|537.14|524.34|536.12|523.32|343
1683252000000|2023-05-05 02:00:00|536.26|523.46|538.87|526.07|539.07|526.27|536.23|523.43|550
1683252300000|2023-05-05 02:05:00|538.89|526.09|537.08|524.28|539.42|526.62|537.08|524.28|476
1683252600000|2023-05-05 02:10:00|537.07|524.27|535.89|523.09|537.57|524.77|535.67|522.87|401
1683252900000|2023-05-05 02:15:00|535.88|523.08|535.31|522.51|535.88|523.08|535.24|522.44|453
1683253200000|2023-05-05 02:20:00|535.32|522.52|536.39|523.59|536.41|523.61|535.22|522.42|362
1683253500000|2023-05-05 02:25:00|536.41|523.61|536.17|523.37|536.55|523.75|535.92|523.12|318
1683253800000|2023-05-05 02:30:00|536.18|523.38|535.88|523.08|536.18|523.38|535.4|522.6|346
1683254100000|2023-05-05 02:35:00|535.89|523.09|535.59|522.79|536.27|523.47|535.44|522.64|308
1683254400000|2023-05-05 02:40:00|535.6|522.8|537.25|524.45|537.73|524.93|535.56|522.76|430
1683254700000|2023-05-05 02:45:00|537.23|524.43|537.75|524.95|537.77|524.97|536.88|524.08|372
1683255000000|2023-05-05 02:50:00|537.71|524.91|538.24|525.44|538.6|525.8|537.52|524.72|469
1683255300000|2023-05-05 02:55:00|538.32|525.52|538.48|525.68|538.52|525.72|538.11|525.31|388
1683255600000|2023-05-05 03:00:00|538.46|525.66|538.46|525.66|538.59|525.79|537.97|525.17|423
1683255900000|2023-05-05 03:05:00|538.49|525.69|538.57|525.77|538.66|525.86|538.41|525.61|217
1683256200000|2023-05-05 03:10:00|538.56|525.76|538.31|525.51|538.78|525.98|538.12|525.32|232
1683256500000|2023-05-05 03:15:00|538.32|525.52|538.31|525.51|538.57|525.77|538.07|525.27|253
1683256800000|2023-05-05 03:20:00|538.3|525.5|538.05|525.25|538.42|525.62|537.91|525.11|287
1683257100000|2023-05-05 03:25:00|538.03|525.23|537.61|524.81|538.08|525.28|537.29|524.49|240
1683257400000|2023-05-05 03:30:00|537.62|524.82|537.78|524.98|538.44|525.64|537.61|524.81|324
1683257700000|2023-05-05 03:35:00|537.75|524.95|537.56|524.76|537.81|525.01|537.33|524.53|260
1683258000000|2023-05-05 03:40:00|537.53|524.73|537.55|524.75|538.18|525.38|537.18|524.38|320
1683258300000|2023-05-05 03:45:00|537.34|524.54|536.97|524.17|537.66|524.86|536.81|524.01|266
1683258600000|2023-05-05 03:50:00|536.98|524.18|536.85|524.05|537.06|524.26|536.64|523.84|221
1683258900000|2023-05-05 03:55:00|536.86|524.06|537.07|524.27|537.41|524.61|536.84|524.04|207
1683259200000|2023-05-05 04:00:00|537.06|524.26|536.96|524.16|537.08|524.28|536.89|524.09|158
1683259500000|2023-05-05 04:05:00|536.95|524.15|536.97|524.17|537.12|524.32|536.55|523.75|223
1683259800000|2023-05-05 04:10:00|536.99|524.19|537.87|525.07|537.89|525.09|536.97|524.17|253
1683260100000|2023-05-05 04:15:00|537.85|525.05|538.14|525.34|538.27|525.47|537.66|524.86|226
1683260400000|2023-05-05 04:20:00|538.13|525.33|537.91|525.11|538.25|525.45|537.82|525.02|133
1683260700000|2023-05-05 04:25:00|537.9|525.1|537.76|524.96|537.91|525.11|537.53|524.73|101
1683261000000|2023-05-05 04:30:00|537.77|524.97|538.24|525.44|538.38|525.58|537.75|524.95|166
1683261300000|2023-05-05 04:35:00|538.25|525.45|538.25|525.45|538.39|525.59|538.13|525.33|135
1683261600000|2023-05-05 04:40:00|538.2|525.4|538.11|525.31|538.32|525.52|538.01|525.21|242
1683261900000|2023-05-05 04:45:00|538.1|525.3|538.58|525.78|538.64|525.84|538.05|525.25|237
1683262200000|2023-05-05 04:50:00|538.5|525.7|537.63|524.83|538.5|525.7|537.54|524.74|197
1683262500000|2023-05-05 04:55:00|537.6|524.8|537.13|524.33|537.74|524.94|537.05|524.25|244
1683262800000|2023-05-05 05:00:00|537.14|524.34|537.74|524.94|537.99|525.19|537.14|524.34|214
1683263100000|2023-05-05 05:05:00|537.75|524.95|537.48|524.68|537.76|524.96|537.3|524.5|105
1683263400000|2023-05-05 05:10:00|537.5|524.7|536.7|523.9|537.71|524.91|536.66|523.86|170
1683263700000|2023-05-05 05:15:00|536.68|523.88|536.19|523.39|536.96|524.16|536.13|523.33|142
1683264000000|2023-05-05 05:20:00|536.27|523.47|535.64|522.84|536.32|523.52|535.25|522.45|247
1683264300000|2023-05-05 05:25:00|535.66|522.86|536.16|523.36|536.19|523.39|535.37|522.57|256
1683264600000|2023-05-05 05:30:00|536.18|523.38|535.56|522.76|536.19|523.39|535.15|522.35|166
1683264900000|2023-05-05 05:35:00|535.55|522.75|535.5|522.7|535.65|522.85|535.29|522.49|109
1683265200000|2023-05-05 05:40:00|535.51|522.71|536.16|523.36|536.25|523.45|535.5|522.7|207
1683265500000|2023-05-05 05:45:00|536.15|523.35|535.8|523|536.16|523.36|535.7|522.9|205
1683265800000|2023-05-05 05:50:00|535.81|523.01|535.85|523.05|536.09|523.29|535.71|522.91|213
1683266100000|2023-05-05 05:55:00|535.87|523.07|535.3|522.5|535.91|523.11|535.22|522.42|163
1683266400000|2023-05-05 06:00:00|535.29|522.49|535.67|522.87|535.86|523.06|535.21|522.41|223
1683266700000|2023-05-05 06:05:00|535.61|522.81|535.49|522.69|535.83|523.03|535.44|522.64|187
1683267000000|2023-05-05 06:10:00|535.47|522.67|535.17|522.37|535.53|522.73|535.05|522.25|101
1683267300000|2023-05-05 06:15:00|535.16|522.36|535.71|522.91|535.77|522.97|535.16|522.36|179
1683267600000|2023-05-05 06:20:00|535.73|522.93|535|522.2|535.78|522.98|534.94|522.14|234
1683267900000|2023-05-05 06:25:00|534.99|522.19|535.04|522.24|535.06|522.26|534.92|522.12|108
1683268200000|2023-05-05 06:30:00|535.03|522.23|535.48|522.68|535.68|522.88|535|522.2|167
1683268500000|2023-05-05 06:35:00|535.47|522.67|536.39|523.59|536.69|523.89|535.42|522.62|274
1683268800000|2023-05-05 06:40:00|536.48|523.68|536.05|523.25|536.67|523.87|535.83|523.03|201
1683269100000|2023-05-05 06:45:00|536.04|523.24|535.18|522.38|536.08|523.28|535.18|522.38|196
1683269400000|2023-05-05 06:50:00|535.19|522.39|535.4|522.6|535.67|522.87|535.19|522.39|174
1683269700000|2023-05-05 06:55:00|535.41|522.61|536.05|523.25|536.05|523.25|535.3|522.5|244
1683270000000|2023-05-05 07:00:00|536.06|523.26|537.83|525.03|537.98|525.18|536.05|523.25|405
1683270300000|2023-05-05 07:05:00|537.84|525.04|536.34|523.54|538.21|525.41|536.31|523.51|372
1683270600000|2023-05-05 07:10:00|536.33|523.53|535.56|522.76|536.52|523.72|535.45|522.65|406
1683270900000|2023-05-05 07:15:00|535.57|522.77|535.66|522.86|536.13|523.33|535.3|522.5|324
1683271200000|2023-05-05 07:20:00|535.64|522.84|536.04|523.24|536.25|523.45|535.38|522.58|260
1683271500000|2023-05-05 07:25:00|536.03|523.23|536.83|524.03|536.87|524.07|535.88|523.08|308
1683271800000|2023-05-05 07:30:00|536.84|524.04|536.8|524|536.95|524.15|536.4|523.6|360
1683272100000|2023-05-05 07:35:00|536.79|523.99|537.39|524.59|537.9|525.1|536.63|523.83|327
1683272400000|2023-05-05 07:40:00|537.38|524.58|537.54|524.74|537.93|525.13|537.12|524.32|331
1683272700000|2023-05-05 07:45:00|537.52|524.72|537.56|524.76|537.69|524.89|537.05|524.25|402
1683273000000|2023-05-05 07:50:00|537.55|524.75|537.78|524.98|538.21|525.41|537.2|524.4|290
1683273300000|2023-05-05 07:55:00|537.77|524.97|537.63|524.83|537.82|525.02|537.35|524.55|246
1683273600000|2023-05-05 08:00:00|537.62|524.82|537.49|524.69|538.25|525.45|537.45|524.65|222
1683273900000|2023-05-05 08:05:00|537.44|524.64|537.69|524.89|537.69|524.89|537|524.2|212
1683274200000|2023-05-05 08:10:00|537.7|524.9|538.21|525.41|538.21|525.41|537.3|524.5|327
1683274500000|2023-05-05 08:15:00|538.19|525.39|537.95|525.15|538.42|525.62|537.95|525.15|220
1683274800000|2023-05-05 08:20:00|537.96|525.16|538.19|525.39|538.3|525.5|537.92|525.12|202
1683275100000|2023-05-05 08:25:00|538.2|525.4|538|525.2|538.23|525.43|537.85|525.05|150
1683275400000|2023-05-05 08:30:00|538.01|525.21|538.32|525.52|538.48|525.68|537.75|524.95|164
1683275700000|2023-05-05 08:35:00|538.33|525.53|538.48|525.68|538.58|525.78|538.27|525.47|193
1683276000000|2023-05-05 08:40:00|538.47|525.67|538.57|525.77|538.6|525.8|538.47|525.67|139
1683276300000|2023-05-05 08:45:00|538.55|525.75|538.41|525.61|538.61|525.81|538.11|525.31|238
1683276600000|2023-05-05 08:50:00|538.4|525.6|537.74|524.94|538.43|525.63|537.54|524.74|183
1683276900000|2023-05-05 08:55:00|537.78|524.98|537.66|524.86|537.85|525.05|537.49|524.69|294
1683277200000|2023-05-05 09:00:00|537.65|524.85|537.99|525.19|538.03|525.23|537.59|524.79|250
1683277500000|2023-05-05 09:05:00|538|525.2|538.36|525.56|538.4|525.6|537.88|525.08|298
1683277800000|2023-05-05 09:10:00|538.37|525.57|538.37|525.57|538.57|525.77|538.34|525.54|147
1683278100000|2023-05-05 09:15:00|538.36|525.56|538.32|525.52|538.45|525.65|538.1|525.3|296
1683278400000|2023-05-05 09:20:00|538.33|525.53|538.6|525.8|538.68|525.88|538.18|525.38|196
1683278700000|2023-05-05 09:25:00|538.63|525.83|538.5|525.7|538.71|525.91|538.35|525.55|139
1683279000000|2023-05-05 09:30:00|538.49|525.69|538.68|525.88|539|526.2|538.32|525.52|246
1683279300000|2023-05-05 09:35:00|538.71|525.91|538.26|525.46|538.73|525.93|538.2|525.4|252
1683279600000|2023-05-05 09:40:00|538.23|525.43|538.49|525.69|538.79|525.99|538.18|525.38|305
1683279900000|2023-05-05 09:45:00|538.5|525.7|538.32|525.52|538.8|526|538.32|525.52|185
1683280200000|2023-05-05 09:50:00|538.31|525.51|537.41|524.61|538.31|525.51|537.32|524.52|215
1683280500000|2023-05-05 09:55:00|537.39|524.59|537.03|524.23|537.5|524.7|536.56|523.76|278
1683280800000|2023-05-05 10:00:00|537.05|524.25|537.69|524.89|537.8|525|536.98|524.18|213
1683281100000|2023-05-05 10:05:00|537.68|524.88|537.13|524.33|537.73|524.93|537.08|524.28|209
1683281400000|2023-05-05 10:10:00|537.17|524.37|536.85|524.05|537.3|524.5|536.81|524.01|243
1683281700000|2023-05-05 10:15:00|536.87|524.07|536.89|524.09|537.05|524.25|536.79|523.99|226
1683282000000|2023-05-05 10:20:00|536.88|524.08|537.2|524.4|537.2|524.4|536.81|524.01|177
1683282300000|2023-05-05 10:25:00|537.22|524.42|537.95|525.15|538.1|525.3|537.13|524.33|289
1683282600000|2023-05-05 10:30:00|537.94|525.14|537.52|524.72|537.97|525.17|537.51|524.71|168
1683282900000|2023-05-05 10:35:00|537.53|524.73|537.46|524.66|537.55|524.75|537.14|524.34|228
1683283200000|2023-05-05 10:40:00|537.47|524.67|536.95|524.15|537.91|525.11|536.89|524.09|377
1683283500000|2023-05-05 10:45:00|536.97|524.17|538.4|525.6|538.54|525.74|536.96|524.16|460
1683283800000|2023-05-05 10:50:00|538.38|525.58|538.33|525.53|538.47|525.67|537.96|525.16|254
1683284100000|2023-05-05 10:55:00|538.29|525.49|538.73|525.93|538.78|525.98|538.26|525.46|312
1683284400000|2023-05-05 11:00:00|538.72|525.92|538.34|525.54|538.74|525.94|538.33|525.53|213
1683284700000|2023-05-05 11:05:00|538.39|525.59|538.33|525.53|538.64|525.84|538.16|525.36|180
1683285000000|2023-05-05 11:10:00|538.32|525.52|538.61|525.81|539.06|526.26|538.23|525.43|318
1683285300000|2023-05-05 11:15:00|538.59|525.79|539.06|526.26|539.12|526.32|538.54|525.74|339
1683285600000|2023-05-05 11:20:00|539.05|526.25|538.5|525.7|539.1|526.3|538.45|525.65|222
1683285900000|2023-05-05 11:25:00|538.53|525.73|538.26|525.46|538.53|525.73|538.16|525.36|251
1683286200000|2023-05-05 11:30:00|538.36|525.56|538.46|525.66|538.66|525.86|538.34|525.54|266
1683286500000|2023-05-05 11:35:00|538.49|525.69|538.82|526.02|538.89|526.09|538.33|525.53|229
1683286800000|2023-05-05 11:40:00|538.81|526.01|538.6|525.8|538.92|526.12|538.47|525.67|282
1683287100000|2023-05-05 11:45:00|538.59|525.79|538.73|525.93|539.05|526.25|538.56|525.76|212
1683287400000|2023-05-05 11:50:00|538.74|525.94|539.68|526.88|539.86|527.06|538.7|525.9|245
1683287700000|2023-05-05 11:55:00|539.66|526.86|539.27|526.47|540.01|527.21|539.09|526.29|477
1683288000000|2023-05-05 12:00:00|539.22|526.42|539.71|526.91|540.07|527.27|539.22|526.42|450
1683288300000|2023-05-05 12:05:00|539.74|526.94|539.19|526.39|539.91|527.11|539.08|526.28|296
1683288600000|2023-05-05 12:10:00|539.17|526.37|539.93|527.13|540.33|527.53|539.12|526.32|338
1683288900000|2023-05-05 12:15:00|539.94|527.14|539.46|526.66|540.48|527.68|539.39|526.59|512
1683289200000|2023-05-05 12:20:00|539.41|526.61|539.76|526.96|540.11|527.31|539.4|526.6|297
1683289500000|2023-05-05 12:25:00|539.77|526.97|539.23|526.43|540.18|527.38|538.8|526|297
1683289800000|2023-05-05 12:30:00|539.25|526.45|536.37|523.57|539.95|527.15|532.43|519.63|1021
1683290100000|2023-05-05 12:35:00|536.36|523.56|537.47|524.67|537.57|524.77|535.61|522.81|720
1683290400000|2023-05-05 12:40:00|537.46|524.66|538.55|525.75|538.7|525.9|536.88|524.08|545
1683290700000|2023-05-05 12:45:00|538.53|525.73|540.52|527.72|540.67|527.87|538.53|525.73|625
1683291000000|2023-05-05 12:50:00|540.51|527.71|540.58|527.78|541.09|528.29|540.11|527.31|527
1683291300000|2023-05-05 12:55:00|540.59|527.79|540.43|527.63|541.04|528.24|540.13|527.33|529
1683291600000|2023-05-05 13:00:00|540.49|527.69|540.36|527.56|540.51|527.71|539.07|526.27|554
1683291900000|2023-05-05 13:05:00|540.34|527.54|541.71|528.91|541.8|529|540.34|527.54|438
1683292200000|2023-05-05 13:10:00|541.74|528.94|543.14|530.34|543.53|530.73|541.68|528.88|412
1683292500000|2023-05-05 13:15:00|543.13|530.33|544.75|531.95|544.78|531.98|543.01|530.21|536
1683292800000|2023-05-05 13:20:00|544.67|531.87|542.26|529.46|544.83|532.03|541.88|529.08|647
1683293100000|2023-05-05 13:25:00|542.27|529.47|545.08|532.28|545.08|532.28|542.2|529.4|502
1683293400000|2023-05-05 13:30:00|545.03|532.23|545.58|532.78|545.71|532.91|544.69|531.89|513
1683293700000|2023-05-05 13:35:00|545.68|532.88|547.65|534.85|547.65|534.85|545.51|532.71|737
1683294000000|2023-05-05 13:40:00|547.66|534.86|547.41|534.61|549.17|536.37|546.89|534.09|866
1683294300000|2023-05-05 13:45:00|547.42|534.62|550.43|537.63|550.61|537.81|547.27|534.47|713
1683294600000|2023-05-05 13:50:00|550.5|537.7|551.19|538.39|552.28|539.48|549.96|537.16|856
1683294900000|2023-05-05 13:55:00|551.22|538.42|554.87|542.07|554.87|542.07|551.21|538.41|730
1683295200000|2023-05-05 14:00:00|554.89|542.09|553.66|540.86|557.24|544.44|553.42|540.62|879
1683295500000|2023-05-05 14:05:00|553.68|540.88|555.27|542.47|555.3|542.5|553.31|540.51|726
1683295800000|2023-05-05 14:10:00|555.29|542.49|556.13|543.33|556.7|543.9|555.18|542.38|690
1683296100000|2023-05-05 14:15:00|556.12|543.32|557.71|544.91|557.94|545.14|555.96|543.16|764
1683296400000|2023-05-05 14:20:00|557.69|544.89|557.88|545.08|557.97|545.17|556.51|543.71|645
1683296700000|2023-05-05 14:25:00|557.89|545.09|557.96|545.16|559.64|546.84|556.83|544.03|844
1683297000000|2023-05-05 14:30:00|557.97|545.17|560.15|547.35|560.39|547.59|557.76|544.96|825
1683297300000|2023-05-05 14:35:00|560.1|547.3|560.47|547.67|560.98|548.18|559.67|546.87|898
1683297600000|2023-05-05 14:40:00|560.46|547.66|559.4|546.6|561.15|548.35|558.94|546.14|726
1683297900000|2023-05-05 14:45:00|559.38|546.58|559.38|546.58|560.83|548.03|559.09|546.29|731
1683298200000|2023-05-05 14:50:00|559.39|546.59|557.72|544.92|559.89|547.09|557.62|544.82|671
1683298500000|2023-05-05 14:55:00|557.73|544.93|557.48|544.68|558.52|545.72|557.43|544.63|584
1683298800000|2023-05-05 15:00:00|557.49|544.69|557.21|544.41|558.02|545.22|556.78|543.98|600
1683299100000|2023-05-05 15:05:00|557.2|544.4|554.61|541.81|557.64|544.84|553.93|541.13|683
1683299400000|2023-05-05 15:10:00|554.66|541.86|554.09|541.29|555.02|542.22|553.65|540.85|575
1683299700000|2023-05-05 15:15:00|554.07|541.27|554.14|541.34|555.15|542.35|553.9|541.1|577
1683300000000|2023-05-05 15:20:00|554.17|541.37|555.43|542.63|555.78|542.98|553.88|541.08|526
1683300300000|2023-05-05 15:25:00|555.42|542.62|556.93|544.13|557.43|544.63|555.3|542.5|613
1683300600000|2023-05-05 15:30:00|556.95|544.15|556.86|544.06|557.85|545.05|556.7|543.9|532
1683300900000|2023-05-05 15:35:00|556.9|544.1|556.86|544.06|557.21|544.41|556.46|543.66|413
1683301200000|2023-05-05 15:40:00|556.84|544.04|556.64|543.84|557.72|544.92|556.64|543.84|423
1683301500000|2023-05-05 15:45:00|556.66|543.86|557.02|544.22|557.07|544.27|556.28|543.48|500
1683301800000|2023-05-05 15:50:00|557.03|544.23|557.28|544.48|557.68|544.88|556.73|543.93|414
1683302100000|2023-05-05 15:55:00|557.36|544.56|560.29|547.49|560.29|547.49|557.34|544.54|443
1683302400000|2023-05-05 16:00:00|560.36|547.56|564.02|551.22|564.31|551.51|560.32|547.52|801
1683302700000|2023-05-05 16:05:00|564.09|551.29|563.09|550.29|564.37|551.57|562.61|549.81|828
1683303000000|2023-05-05 16:10:00|563|550.2|565.33|552.53|565.46|552.66|563|550.2|703
1683303300000|2023-05-05 16:15:00|565.36|552.56|567.07|554.27|567.11|554.31|565.2|552.4|717
1683303600000|2023-05-05 16:20:00|567.09|554.29|566.17|553.37|568.23|555.43|566.03|553.23|760
1683303900000|2023-05-05 16:25:00|566.19|553.39|565.6|552.8|567.2|554.4|565.46|552.66|730
1683304200000|2023-05-05 16:30:00|565.59|552.79|565.34|552.54|567.34|554.54|565.12|552.32|716
1683304500000|2023-05-05 16:35:00|565.33|552.53|562.99|550.19|565.6|552.8|562.82|550.02|727
1683304800000|2023-05-05 16:40:00|563.01|550.21|563.94|551.14|564.43|551.63|562.83|550.03|452
1683305100000|2023-05-05 16:45:00|563.95|551.15|561.9|549.1|563.95|551.15|561.25|548.45|567
1683305400000|2023-05-05 16:50:00|561.95|549.15|560.77|547.97|561.95|549.15|560.56|547.76|364
1683305700000|2023-05-05 16:55:00|560.8|548|561.13|548.33|561.13|548.33|560.18|547.38|394
1683306000000|2023-05-05 17:00:00|561.16|548.36|562.23|549.43|562.87|550.07|561.16|548.36|558
1683306300000|2023-05-05 17:05:00|562.27|549.47|559.74|546.94|562.28|549.48|559.67|546.87|527
1683306600000|2023-05-05 17:10:00|559.77|546.97|559.11|546.31|560.42|547.62|559.05|546.25|442
1683306900000|2023-05-05 17:15:00|559.14|546.34|558.58|545.78|559.9|547.1|558.43|545.63|436
1683307200000|2023-05-05 17:20:00|558.59|545.79|558.29|545.49|558.59|545.79|558.06|545.26|362
1683307500000|2023-05-05 17:25:00|558.23|545.43|558.78|545.98|559.07|546.27|558.21|545.41|389
1683307800000|2023-05-05 17:30:00|558.76|545.96|558.74|545.94|559.35|546.55|558.47|545.67|339
1683308100000|2023-05-05 17:35:00|558.76|545.96|558.43|545.63|559.41|546.61|558.2|545.4|365
1683308400000|2023-05-05 17:40:00|558.44|545.64|559.4|546.6|559.58|546.78|557.71|544.91|476
1683308700000|2023-05-05 17:45:00|559.48|546.68|557.63|544.83|559.53|546.73|557.53|544.73|542
1683309000000|2023-05-05 17:50:00|557.59|544.79|558.76|545.96|558.82|546.02|557.56|544.76|311
1683309300000|2023-05-05 17:55:00|558.72|545.92|559.18|546.38|559.98|547.18|558.51|545.71|381
1683309600000|2023-05-05 18:00:00|559.19|546.39|559.83|547.03|559.83|547.03|558.76|545.96|409
1683309900000|2023-05-05 18:05:00|559.84|547.04|559.43|546.63|560.52|547.72|559.42|546.62|293
1683310200000|2023-05-05 18:10:00|559.39|546.59|559.73|546.93|559.78|546.98|559.17|546.37|299
1683310500000|2023-05-05 18:15:00|559.79|546.99|558.9|546.1|559.79|546.99|558.75|545.95|318
1683310800000|2023-05-05 18:20:00|558.89|546.09|559.1|546.3|559.42|546.62|558.87|546.07|287
1683311100000|2023-05-05 18:25:00|559.09|546.29|559.08|546.28|559.72|546.92|558.91|546.11|290
1683311400000|2023-05-05 18:30:00|559.09|546.29|559.25|546.45|559.3|546.5|559.01|546.21|193
1683311700000|2023-05-05 18:35:00|559.26|546.46|558.45|545.65|559.47|546.67|558.28|545.48|342
1683312000000|2023-05-05 18:40:00|558.46|545.66|558.11|545.31|558.62|545.82|558.11|545.31|357
1683312300000|2023-05-05 18:45:00|558.09|545.29|556.93|544.13|558.09|545.29|556.78|543.98|463
1683312600000|2023-05-05 18:50:00|556.9|544.1|557.41|544.61|557.41|544.61|555.8|543|631
1683312900000|2023-05-05 18:55:00|557.42|544.62|558.01|545.21|558.01|545.21|557.34|544.54|268
1683313200000|2023-05-05 19:00:00|558.06|545.26|558.95|546.15|559.07|546.27|557.98|545.18|393
1683313500000|2023-05-05 19:05:00|559.02|546.22|558.93|546.13|559.47|546.67|558.5|545.7|397
1683313800000|2023-05-05 19:10:00|558.96|546.16|558.62|545.82|558.96|546.16|558.56|545.76|303
1683314100000|2023-05-05 19:15:00|558.61|545.81|559.32|546.52|559.37|546.57|558.61|545.81|193
1683314400000|2023-05-05 19:20:00|559.35|546.55|560.08|547.28|560.41|547.61|559.3|546.5|316
1683314700000|2023-05-05 19:25:00|560.12|547.32|560.15|547.35|560.3|547.5|559.53|546.73|171
1683315000000|2023-05-05 19:30:00|560.14|547.34|559.27|546.47|560.28|547.48|558.97|546.17|221
1683315300000|2023-05-05 19:35:00|559.29|546.49|558.77|545.97|559.29|546.49|558.49|545.69|321
1683315600000|2023-05-05 19:40:00|558.8|546|558.92|546.12|559.05|546.25|558.12|545.32|327
1683315900000|2023-05-05 19:45:00|558.85|546.05|559.27|546.47|559.29|546.49|558.61|545.81|293
1683316200000|2023-05-05 19:50:00|559.22|546.42|559.49|546.69|559.75|546.95|559.07|546.27|296
1683316500000|2023-05-05 19:55:00|559.48|546.68|559.88|547.08|560.1|547.3|559.18|546.38|385
1683316800000|2023-05-05 20:00:00|559.89|547.09|560.7|547.9|560.81|548.01|559.85|547.05|361
1683317100000|2023-05-05 20:05:00|560.68|547.88|560.76|547.96|560.98|548.18|560.45|547.65|222
1683317400000|2023-05-05 20:10:00|560.83|548.03|560.36|547.56|560.83|548.03|560.12|547.32|164
1683317700000|2023-05-05 20:15:00|560.37|547.57|558.95|546.15|560.45|547.65|558.94|546.14|194
1683318000000|2023-05-05 20:20:00|558.96|546.16|558.78|545.98|559.08|546.28|558.77|545.97|112
1683318300000|2023-05-05 20:25:00|558.77|545.97|558.67|545.87|558.98|546.18|558.51|545.71|180
1683318600000|2023-05-05 20:30:00|558.69|545.89|559.99|547.19|559.99|547.19|558.67|545.87|198
1683318900000|2023-05-05 20:35:00|559.98|547.18|559.66|546.86|560.03|547.23|559.66|546.86|112
1683319200000|2023-05-05 20:40:00|559.68|546.88|559.71|546.91|559.97|547.17|559.64|546.84|184
1683319500000|2023-05-05 20:45:00|559.72|546.92|559.67|546.87|559.85|547.05|559.61|546.81|136
1683319800000|2023-05-05 20:50:00|559.7|546.9|559.3|546.5|560.07|547.27|559.25|546.45|150
1683320100000|2023-05-05 20:55:00|559.27|546.47|559.16|546.36|559.28|546.48|558.82|546.02|67
1683356400000|2023-05-06 07:00:00|557.96|545.16|557.78|544.98|558.11|545.31|557.7|544.9|220
1683356700000|2023-05-06 07:05:00|557.79|544.99|557.85|545.05|557.85|545.05|557.69|544.89|103
1683357000000|2023-05-06 07:10:00|557.86|545.06|558.01|545.21|558.1|545.3|557.75|544.95|137
1683357300000|2023-05-06 07:15:00|558.04|545.24|558.11|545.31|558.87|546.07|557.95|545.15|173
1683357600000|2023-05-06 07:20:00|558.1|545.3|558.15|545.35|558.23|545.43|557.97|545.17|99
1683357900000|2023-05-06 07:25:00|558.14|545.34|559.91|547.11|559.92|547.12|557.97|545.17|139
1683358200000|2023-05-06 07:30:00|559.94|547.14|559.13|546.33|559.96|547.16|559.05|546.25|113
1683358500000|2023-05-06 07:35:00|559.15|546.35|558|545.2|559.15|546.35|557.85|545.05|178
1683358800000|2023-05-06 07:40:00|557.99|545.19|557.7|544.9|558.16|545.36|557.68|544.88|129
1683359100000|2023-05-06 07:45:00|557.71|544.91|557.47|544.67|557.71|544.91|557.42|544.62|117
1683359400000|2023-05-06 07:50:00|557.46|544.66|557.59|544.79|557.59|544.79|557.17|544.37|176
1683359700000|2023-05-06 07:55:00|557.58|544.78|557.29|544.49|557.85|545.05|557.29|544.49|232
1683360000000|2023-05-06 08:00:00|557.33|544.53|553.79|540.99|557.79|544.99|553|540.2|755
1683360300000|2023-05-06 08:05:00|553.83|541.03|554.12|541.32|554.18|541.38|552.8|540|648
1683360600000|2023-05-06 08:10:00|554.13|541.33|553.68|540.88|554.13|541.33|552.84|540.04|416
1683360900000|2023-05-06 08:15:00|553.69|540.89|553.01|540.21|553.69|540.89|551.92|539.12|427
1683361200000|2023-05-06 08:20:00|553.02|540.22|552.79|539.99|553.12|540.32|552.09|539.29|393
1683361500000|2023-05-06 08:25:00|552.68|539.88|552.38|539.58|552.68|539.88|552.06|539.26|284
1683361800000|2023-05-06 08:30:00|552.39|539.59|552.32|539.52|552.8|540|551.87|539.07|371
1683362100000|2023-05-06 08:35:00|552.31|539.51|553.21|540.41|553.22|540.42|552.07|539.27|405
1683362400000|2023-05-06 08:40:00|553.08|540.28|552.99|540.19|553.13|540.33|552.04|539.24|351
1683362700000|2023-05-06 08:45:00|552.97|540.17|551.88|539.08|552.99|540.19|551.38|538.58|342
1683363000000|2023-05-06 08:50:00|551.89|539.09|552.14|539.34|552.17|539.37|551.22|538.42|274
1683363300000|2023-05-06 08:55:00|552.15|539.35|552.53|539.73|552.65|539.85|551.63|538.83|217
1683363600000|2023-05-06 09:00:00|552.51|539.71|552.98|540.18|553.01|540.21|551.97|539.17|248
1683363900000|2023-05-06 09:05:00|552.96|540.16|552.71|539.91|552.96|540.16|552.34|539.54|142
1683364200000|2023-05-06 09:10:00|552.7|539.9|551.98|539.18|552.72|539.92|551.76|538.96|150
1683364500000|2023-05-06 09:15:00|551.93|539.13|552|539.2|552.6|539.8|551.79|538.99|157
1683364800000|2023-05-06 09:20:00|551.99|539.19|552.8|540|552.81|540.01|551.82|539.02|150
1683365100000|2023-05-06 09:25:00|552.81|540.01|553.42|540.62|553.5|540.7|552.81|540.01|131
1683365400000|2023-05-06 09:30:00|553.41|540.61|552.39|539.59|553.41|540.61|552.35|539.55|167
1683365700000|2023-05-06 09:35:00|552.4|539.6|552.64|539.84|552.85|540.05|552.02|539.22|183
1683366000000|2023-05-06 09:40:00|552.62|539.82|553.58|540.78|553.64|540.84|552.59|539.79|95
1683366300000|2023-05-06 09:45:00|553.56|540.76|554.15|541.35|554.17|541.37|553.54|540.74|127
1683366600000|2023-05-06 09:50:00|554.18|541.38|553.99|541.19|554.31|541.51|553.95|541.15|137
1683366900000|2023-05-06 09:55:00|553.97|541.17|553.56|540.76|553.97|541.17|553.35|540.55|117
1683367200000|2023-05-06 10:00:00|553.58|540.78|554.27|541.47|554.48|541.68|552.97|540.17|430
1683367500000|2023-05-06 10:05:00|554.23|541.43|554.23|541.43|554.5|541.7|554.05|541.25|248
1683367800000|2023-05-06 10:10:00|554.21|541.41|554.81|542.01|554.91|542.11|554.19|541.39|143
1683368100000|2023-05-06 10:15:00|554.77|541.97|554.41|541.61|555.1|542.3|554.35|541.55|180
1683368400000|2023-05-06 10:20:00|554.39|541.59|553.51|540.71|554.43|541.63|553.1|540.3|206
1683368700000|2023-05-06 10:25:00|553.5|540.7|553.27|540.47|553.51|540.71|552.14|539.34|419
1683369000000|2023-05-06 10:30:00|553.29|540.49|553.38|540.58|553.72|540.92|553.07|540.27|172
1683369300000|2023-05-06 10:35:00|553.39|540.59|552.8|540|553.81|541.01|552.72|539.92|182
1683369600000|2023-05-06 10:40:00|552.81|540.01|553.72|540.92|553.77|540.97|552.57|539.77|169
1683369900000|2023-05-06 10:45:00|553.68|540.88|553.16|540.36|553.82|541.02|552.84|540.04|139
1683370200000|2023-05-06 10:50:00|553.1|540.3|552.95|540.15|553.23|540.43|552.63|539.83|121
1683370500000|2023-05-06 10:55:00|552.94|540.14|552.39|539.59|552.94|540.14|552.2|539.4|131
1683370800000|2023-05-06 11:00:00|552.34|539.54|552.8|540|552.81|540.01|552.1|539.3|204
1683371100000|2023-05-06 11:05:00|552.78|539.98|554.57|541.77|554.62|541.82|552.78|539.98|204
1683371400000|2023-05-06 11:10:00|554.6|541.8|554.62|541.82|554.74|541.94|554.45|541.65|149
1683371700000|2023-05-06 11:15:00|554.64|541.84|553.78|540.98|554.72|541.92|553.78|540.98|175
1683372000000|2023-05-06 11:20:00|553.79|540.99|553.45|540.65|553.85|541.05|553.45|540.65|88
1683372300000|2023-05-06 11:25:00|553.44|540.64|553.22|540.42|553.62|540.82|553.2|540.4|150
1683372600000|2023-05-06 11:30:00|553.26|540.46|553.21|540.41|553.59|540.79|553.01|540.21|140
1683372900000|2023-05-06 11:35:00|553.19|540.39|553.57|540.77|553.58|540.78|552.81|540.01|163
1683373200000|2023-05-06 11:40:00|553.58|540.78|552.98|540.18|553.69|540.89|552.96|540.16|193
1683373500000|2023-05-06 11:45:00|553|540.2|552.87|540.07|553.18|540.38|552.63|539.83|112
1683373800000|2023-05-06 11:50:00|552.91|540.11|553.63|540.83|553.63|540.83|552.83|540.03|108
1683374100000|2023-05-06 11:55:00|553.62|540.82|553.91|541.11|554.23|541.43|553.62|540.82|124
1683374400000|2023-05-06 12:00:00|553.88|541.08|553.99|541.19|554.16|541.36|553.55|540.75|150
1683374700000|2023-05-06 12:05:00|554.01|541.21|553.52|540.72|554.01|541.21|553.5|540.7|129
1683375000000|2023-05-06 12:10:00|553.46|540.66|553.97|541.17|554|541.2|553.3|540.5|118
1683375300000|2023-05-06 12:15:00|553.99|541.19|552.95|540.15|553.99|541.19|552.78|539.98|188
1683375600000|2023-05-06 12:20:00|552.97|540.17|553.28|540.48|553.3|540.5|552.67|539.87|231
1683375900000|2023-05-06 12:25:00|553.26|540.46|554.71|541.91|554.84|542.04|553.17|540.37|374
1683376200000|2023-05-06 12:30:00|554.73|541.93|553.96|541.16|554.79|541.99|553.6|540.8|246
1683376500000|2023-05-06 12:35:00|553.95|541.15|552.35|539.55|554.4|541.6|551.22|538.42|551
1683376800000|2023-05-06 12:40:00|552.33|539.53|552.37|539.57|552.51|539.71|551.61|538.81|564
1683377100000|2023-05-06 12:45:00|552.36|539.56|550.11|537.31|552.37|539.57|550.05|537.25|509
1683377400000|2023-05-06 12:50:00|550.1|537.3|552.39|539.59|552.42|539.62|549.77|536.97|458
1683377700000|2023-05-06 12:55:00|552.37|539.57|552.44|539.64|552.48|539.68|551.19|538.39|432
1683378000000|2023-05-06 13:00:00|552.46|539.66|551.37|538.57|552.46|539.66|550.73|537.93|381
1683378300000|2023-05-06 13:05:00|551.38|538.58|551.34|538.54|551.74|538.94|550.22|537.42|495
1683378600000|2023-05-06 13:10:00|551.22|538.42|550.3|537.5|551.22|538.42|550.29|537.49|358
1683378900000|2023-05-06 13:15:00|550.32|537.52|549.74|536.94|550.38|537.58|549.2|536.4|368
1683379200000|2023-05-06 13:20:00|549.75|536.95|548.54|535.74|549.76|536.96|548.35|535.55|406
1683379500000|2023-05-06 13:25:00|548.6|535.8|549.34|536.54|549.73|536.93|548.27|535.47|409
1683379800000|2023-05-06 13:30:00|549.35|536.55|548.33|535.53|549.35|536.55|548.23|535.43|410
1683380100000|2023-05-06 13:35:00|548.34|535.54|549.25|536.45|549.44|536.64|547.01|534.21|572
1683380400000|2023-05-06 13:40:00|549.27|536.47|547.92|535.12|549.27|536.47|547.25|534.45|438
1683380700000|2023-05-06 13:45:00|547.9|535.1|549.41|536.61|549.43|536.63|547.07|534.27|409
1683381000000|2023-05-06 13:50:00|549.42|536.62|549.48|536.68|549.77|536.97|548.05|535.25|439
1683381300000|2023-05-06 13:55:00|549.47|536.67|548.28|535.48|549.47|536.67|547.56|534.76|326
1683381600000|2023-05-06 14:00:00|548.26|535.46|546.21|533.41|548.26|535.46|545.76|532.96|452
1683381900000|2023-05-06 14:05:00|546.22|533.42|541.06|528.26|546.36|533.56|534.43|525.06|881
1683382200000|2023-05-06 14:10:00|541.04|528.24|541.4|528.6|541.45|528.65|539.99|527.19|700
1683382500000|2023-05-06 14:15:00|541.41|528.61|540.63|527.83|541.46|528.66|539.92|527.12|585
1683382800000|2023-05-06 14:20:00|540.64|527.84|541.08|528.28|541.09|528.29|539.94|527.14|414
1683383100000|2023-05-06 14:25:00|541.12|528.32|540.61|527.81|541.12|528.32|539.93|527.13|442
1683383400000|2023-05-06 14:30:00|540.6|527.8|540.2|527.4|540.65|527.85|539.68|526.88|301
1683383700000|2023-05-06 14:35:00|540.21|527.41|540.98|528.18|541.2|528.4|539.93|527.13|398
1683384000000|2023-05-06 14:40:00|540.97|528.17|540.74|527.94|541.24|528.44|539.75|526.95|408
1683384300000|2023-05-06 14:45:00|540.71|527.91|540.23|527.43|540.71|527.91|539.99|527.19|275
1683384600000|2023-05-06 14:50:00|540.3|527.5|538.96|526.16|540.58|527.78|538.69|525.89|269
1683384900000|2023-05-06 14:55:00|538.99|526.19|538.24|525.44|539.09|526.29|537.74|524.94|277
1683385200000|2023-05-06 15:00:00|538.23|525.43|539.09|526.29|539.57|526.77|534.72|521.92|657
1683385500000|2023-05-06 15:05:00|539.14|526.34|539.39|526.59|539.6|526.8|538.81|526.01|416
1683385800000|2023-05-06 15:10:00|539.37|526.57|539.47|526.67|539.51|526.71|538.51|525.71|279
1683386100000|2023-05-06 15:15:00|539.48|526.68|539.09|526.29|539.51|526.71|538.35|525.55|371
1683386400000|2023-05-06 15:20:00|539.08|526.28|538.77|525.97|539.08|526.28|538.3|525.5|243
1683386700000|2023-05-06 15:25:00|538.69|525.89|538.02|525.22|538.73|525.93|537.46|524.66|239
1683387000000|2023-05-06 15:30:00|537.98|525.18|537.3|524.5|538|525.2|537.21|524.41|211
1683387300000|2023-05-06 15:35:00|537.29|524.49|537.11|524.31|537.34|524.54|536.86|524.06|229
1683387600000|2023-05-06 15:40:00|537.1|524.3|539.07|526.27|539.1|526.3|537.08|524.28|353
1683387900000|2023-05-06 15:45:00|539.1|526.3|535.83|523.03|539.14|526.34|535.77|522.97|462
1683388200000|2023-05-06 15:50:00|535.82|523.02|534.76|521.96|535.84|523.04|534.13|521.33|450
1683388500000|2023-05-06 15:55:00|534.82|522.02|535.2|522.4|535.35|522.55|533.99|521.19|336
1683388800000|2023-05-06 16:00:00|535.19|522.39|534.65|521.85|535.19|522.39|533.12|520.32|534
1683389100000|2023-05-06 16:05:00|534.59|521.79|534.73|521.93|534.75|521.95|533.05|520.25|545
1683389400000|2023-05-06 16:10:00|534.75|521.95|536.22|523.42|536.31|523.51|534.45|521.65|360
1683389700000|2023-05-06 16:15:00|536.26|523.46|535.3|522.5|536.32|523.52|534.46|521.66|487
1683390000000|2023-05-06 16:20:00|535.31|522.51|536.14|523.34|536.16|523.36|534.45|521.65|453
1683390300000|2023-05-06 16:25:00|536.13|523.33|537.11|524.31|537.27|524.47|535.76|522.96|416
1683390600000|2023-05-06 16:30:00|537.12|524.32|537.2|524.4|537.24|524.44|535.65|522.85|412
1683390900000|2023-05-06 16:35:00|537|524.2|536.27|523.47|537.14|524.34|535.81|523.01|293
1683391200000|2023-05-06 16:40:00|536.24|523.44|537.49|524.69|539.32|529.57|535.44|522.64|475
1683391500000|2023-05-06 16:45:00|537.5|524.7|537.48|524.68|537.54|524.74|536.59|523.79|354
1683391800000|2023-05-06 16:50:00|537.47|524.67|537.48|524.68|537.52|524.72|536.74|523.94|390
1683392100000|2023-05-06 16:55:00|537.4|524.6|537.2|524.4|537.67|524.87|536.76|523.96|375
1683392400000|2023-05-06 17:00:00|537.24|524.44|536.89|524.09|537.39|524.59|536.53|523.73|393
1683392700000|2023-05-06 17:05:00|536.88|524.08|536.33|523.53|536.89|524.09|535.5|522.7|292
1683393000000|2023-05-06 17:10:00|536.36|523.56|535.39|522.59|536.36|523.56|534.64|521.84|319
1683393300000|2023-05-06 17:15:00|535.43|522.63|535.75|522.95|535.78|522.98|535.37|522.57|290
1683393600000|2023-05-06 17:20:00|535.74|522.94|535.05|522.25|535.76|522.96|534.58|521.78|371
1683393900000|2023-05-06 17:25:00|535.04|522.24|536.59|523.79|536.65|523.85|534.7|521.9|444
1683394200000|2023-05-06 17:30:00|536.65|523.85|536.01|523.21|536.73|523.93|535.76|522.96|445
1683394500000|2023-05-06 17:35:00|535.9|523.1|535.32|522.52|535.9|523.1|534.84|522.04|372
1683394800000|2023-05-06 17:40:00|535.34|522.54|535.88|523.08|535.9|523.1|535.2|522.4|327
1683395100000|2023-05-06 17:45:00|535.83|523.03|536.15|523.35|536.23|523.43|535.83|523.03|217
1683395400000|2023-05-06 17:50:00|536.08|523.28|536.3|523.5|536.36|523.56|536.08|523.28|183
1683395700000|2023-05-06 17:55:00|536.28|523.48|536.24|523.44|536.28|523.48|535.86|523.06|245
1683396000000|2023-05-06 18:00:00|536.25|523.45|534.34|521.54|536.44|523.64|534.32|521.52|322
1683396300000|2023-05-06 18:05:00|534.33|521.53|534.93|522.13|534.93|522.13|534.26|521.46|233
1683396600000|2023-05-06 18:10:00|534.92|522.12|536.14|523.34|536.15|523.35|534.92|522.12|261
1683396900000|2023-05-06 18:15:00|536.16|523.36|537.34|524.54|537.58|524.78|536.15|523.35|359
1683397200000|2023-05-06 18:20:00|537.33|524.53|538.45|525.65|538.45|525.65|537.29|524.49|370
1683397500000|2023-05-06 18:25:00|538.38|525.58|539.38|526.58|539.81|527.01|538.37|525.57|309
1683397800000|2023-05-06 18:30:00|539.36|526.56|539.7|526.9|539.72|526.92|539.06|526.26|203
1683398100000|2023-05-06 18:35:00|539.69|526.89|540.1|527.3|540.1|527.3|538.61|525.81|370
1683398400000|2023-05-06 18:40:00|539.96|527.16|540.74|527.94|540.76|527.96|539.16|526.36|449
1683398700000|2023-05-06 18:45:00|540.71|527.91|539.45|526.65|540.75|527.95|539.19|526.39|361
1683399000000|2023-05-06 18:50:00|539.43|526.63|538.93|526.13|539.46|526.66|538.54|525.74|285
1683399300000|2023-05-06 18:55:00|538.92|526.12|538.65|525.85|539.2|526.4|538.4|525.6|282
1683399600000|2023-05-06 19:00:00|538.6|525.8|538.39|525.59|538.83|526.03|537.67|524.87|271
1683399900000|2023-05-06 19:05:00|538.38|525.58|539.26|526.46|539.43|526.63|538.38|525.58|296
1683400200000|2023-05-06 19:10:00|539.25|526.45|539.3|526.5|539.7|526.9|538.76|525.96|337
1683400500000|2023-05-06 19:15:00|539.28|526.48|537.92|525.12|539.3|526.5|537.86|525.06|289
1683400800000|2023-05-06 19:20:00|537.86|525.06|537.42|524.62|538.05|525.25|537.4|524.6|140
1683401100000|2023-05-06 19:25:00|537.43|524.63|538.18|525.38|538.18|525.38|537.43|524.63|143
1683401400000|2023-05-06 19:30:00|538.16|525.36|538.45|525.65|539|526.2|538.16|525.36|189
1683401700000|2023-05-06 19:35:00|538.52|525.72|538.59|525.79|538.79|525.99|538.2|525.4|101
1683402000000|2023-05-06 19:40:00|538.65|525.85|538.45|525.65|538.87|526.07|538.16|525.36|120
1683402300000|2023-05-06 19:45:00|538.4|525.6|538.42|525.62|538.79|525.99|538.26|525.46|229
1683402600000|2023-05-06 19:50:00|538.43|525.63|538|525.2|538.59|525.79|537.94|525.14|118
1683402900000|2023-05-06 19:55:00|537.96|525.16|537.68|524.88|538.15|525.35|537.66|524.86|138
1683403200000|2023-05-06 20:00:00|537.71|524.91|537.82|525.02|538.47|525.67|537.58|524.78|280
1683403500000|2023-05-06 20:05:00|537.81|525.01|537.96|525.16|538.18|525.38|537.43|524.63|274
1683403800000|2023-05-06 20:10:00|537.98|525.18|538.66|525.86|538.69|525.89|537.86|525.06|156
1683404100000|2023-05-06 20:15:00|538.65|525.85|539.18|526.38|539.24|526.44|538.46|525.66|168
1683404400000|2023-05-06 20:20:00|539.19|526.39|538.9|526.1|539.31|526.51|538.88|526.08|143
1683404700000|2023-05-06 20:25:00|538.88|526.08|538.32|525.52|538.9|526.1|538.06|525.26|121
1683405000000|2023-05-06 20:30:00|538.28|525.48|538.72|525.92|538.72|525.92|538.28|525.48|124
1683405300000|2023-05-06 20:35:00|538.73|525.93|538.44|525.64|538.73|525.93|538.28|525.48|199
1683405600000|2023-05-06 20:40:00|538.45|525.65|538.3|525.5|538.45|525.65|538.21|525.41|164
1683405900000|2023-05-06 20:45:00|538.32|525.52|538.82|526.02|538.97|526.17|538.32|525.52|158
1683406200000|2023-05-06 20:50:00|538.78|525.98|537.62|524.82|538.82|529.83|536.93|524.74|156
1683406500000|2023-05-06 20:55:00|537.54|524.74|537.61|524.81|537.79|524.99|537.4|524.6|141
1683406800000|2023-05-06 21:00:00|537.62|524.82|538.1|525.3|538.27|525.47|537.58|524.78|118
1683407100000|2023-05-06 21:05:00|538.12|525.32|537.99|525.19|538.25|525.45|537.51|524.71|163
1683407400000|2023-05-06 21:10:00|537.96|525.16|538.15|525.35|538.25|525.45|537.89|525.09|52
1683407700000|2023-05-06 21:15:00|538.14|525.34|537.98|525.18|538.2|525.4|537.87|525.07|60
1683408000000|2023-05-06 21:20:00|537.94|525.14|537.78|524.98|538.03|525.23|537.63|524.83|123
1683408300000|2023-05-06 21:25:00|537.67|524.87|538.03|525.23|538.04|525.24|537.58|524.78|98
1683408600000|2023-05-06 21:30:00|538.01|525.21|538.04|525.24|538.06|525.26|537.97|525.17|16
1683408900000|2023-05-06 21:35:00|538.05|525.25|537.33|524.53|538.05|525.25|537.23|524.43|66
1683409200000|2023-05-06 21:40:00|537.28|524.48|537.24|524.44|537.65|524.85|537.22|524.42|133
1683409500000|2023-05-06 21:45:00|537.22|524.42|537.18|524.38|537.38|524.58|537.05|524.25|117
1683409800000|2023-05-06 21:50:00|537.19|524.39|538.11|525.31|538.11|525.31|537.19|524.39|309
1683410100000|2023-05-06 21:55:00|538.12|525.32|539.66|526.86|539.68|526.88|538.11|525.31|299
1683410400000|2023-05-06 22:00:00|539.63|526.83|537.88|525.08|539.76|526.96|537.78|524.98|294
1683410700000|2023-05-06 22:05:00|537.9|525.1|537.57|524.77|538.12|525.32|537.52|524.72|129
1683411000000|2023-05-06 22:10:00|537.58|524.78|536.98|524.18|537.58|524.78|536.86|524.06|99
1683411300000|2023-05-06 22:15:00|536.97|524.17|537.19|524.39|537.21|524.41|536.96|524.16|58
1683411600000|2023-05-06 22:20:00|537.2|524.4|537.42|524.62|537.5|524.7|537.18|524.38|107
1683411900000|2023-05-06 22:25:00|537.44|524.64|537.33|524.53|537.71|524.91|537.33|524.53|98
1683412200000|2023-05-06 22:30:00|537.29|524.49|536.76|523.96|537.32|524.52|536.74|523.94|74
1683412500000|2023-05-06 22:35:00|536.75|523.95|536.72|523.92|537.09|528.53|536.68|523.88|19
1683412800000|2023-05-06 22:40:00|536.74|523.94|537.28|524.48|537.29|524.49|536.72|523.92|109
1683413100000|2023-05-06 22:45:00|537.3|524.5|537.44|524.64|537.57|524.77|537.15|524.35|123
1683413400000|2023-05-06 22:50:00|537.42|524.62|537.54|524.74|537.61|524.81|537.35|524.55|70
1683413700000|2023-05-06 22:55:00|537.53|524.73|537.67|524.87|537.67|524.87|537.51|524.71|39
1683414000000|2023-05-06 23:00:00|537.69|524.89|537.37|524.57|537.69|524.89|536.93|524.13|143
1683414300000|2023-05-06 23:05:00|537.38|524.58|537.58|524.78|539.15|526.35|537.37|524.57|181
1683414600000|2023-05-06 23:10:00|537.56|524.76|537.29|524.49|537.72|524.92|537.27|524.47|135
1683414900000|2023-05-06 23:15:00|537.32|524.52|537.6|524.8|537.6|524.8|537.07|524.27|138
1683415200000|2023-05-06 23:20:00|537.57|524.77|536.73|523.93|537.64|524.84|536.69|523.89|117
1683415500000|2023-05-06 23:25:00|536.72|523.92|536.37|523.57|536.84|524.04|536.35|523.55|142
1683415800000|2023-05-06 23:30:00|536.35|523.55|536.06|523.26|538|528.22|535.36|523.25|130
1683416100000|2023-05-06 23:35:00|536.05|523.25|535.76|522.96|536.08|523.28|535.68|522.88|111
1683416400000|2023-05-06 23:40:00|535.78|522.98|535.57|522.77|535.78|522.98|535.25|522.45|105
1683416700000|2023-05-06 23:45:00|535.55|522.75|535.96|523.16|536.09|523.29|535.55|522.75|103
1683417000000|2023-05-06 23:50:00|535.93|523.13|536.74|523.94|537.02|524.22|535.93|523.13|249
1683417300000|2023-05-06 23:55:00|536.75|523.95|535.99|523.19|536.85|524.05|535.92|523.12|288
1683417600000|2023-05-07 00:00:00|535.97|523.17|535.8|523|536.37|523.57|535.41|522.61|240
1683417900000|2023-05-07 00:05:00|535.81|523.01|534.84|522.04|535.83|523.03|534.79|521.99|160
1683418200000|2023-05-07 00:10:00|534.88|522.08|535.29|522.49|535.29|522.49|534.69|521.89|176
1683418500000|2023-05-07 00:15:00|535.27|522.47|534.84|522.04|535.4|526.87|534.83|522.03|100
1683418800000|2023-05-07 00:20:00|534.76|521.96|535.49|522.69|535.98|523.18|534.68|521.88|290
1683419100000|2023-05-07 00:25:00|535.51|522.71|534.89|522.09|535.52|522.72|534.73|521.93|223
1683419400000|2023-05-07 00:30:00|534.88|522.08|535.21|522.41|535.21|522.41|534.83|522.03|89
1683419700000|2023-05-07 00:35:00|535.17|522.37|535.34|522.54|535.59|522.79|535.09|522.29|123
1683420000000|2023-05-07 00:40:00|535.22|522.42|536.23|523.43|536.27|523.47|534.86|522.06|188
1683420300000|2023-05-07 00:45:00|536.27|523.47|537.51|524.71|537.73|524.93|535.85|523.05|438
1683420600000|2023-05-07 00:50:00|537.47|524.67|538.14|525.34|538.14|525.34|537.02|524.22|243
1683420900000|2023-05-07 00:55:00|538.13|525.33|538.24|525.44|538.62|525.82|537.92|525.12|329
1683421200000|2023-05-07 01:00:00|538.25|525.45|536.93|524.13|538.25|525.45|536.82|524.02|218
1683421500000|2023-05-07 01:05:00|536.94|524.14|535|522.2|536.97|524.17|534.63|521.83|349
1683421800000|2023-05-07 01:10:00|534.98|522.18|536.33|523.53|536.33|523.53|534.95|522.15|184
1683422100000|2023-05-07 01:15:00|536.34|523.54|538.03|525.23|538.04|525.24|536.27|523.47|221
1683422400000|2023-05-07 01:20:00|538|525.2|538.67|525.87|539.2|526.4|537.87|525.07|441
1683422700000|2023-05-07 01:25:00|538.58|525.78|539.39|526.59|539.86|527.06|538.31|525.51|458
1683423000000|2023-05-07 01:30:00|539.45|526.65|538.87|526.07|539.95|527.15|538.73|525.93|302
1683423300000|2023-05-07 01:35:00|538.8|526|538.39|525.59|538.85|526.05|538.31|525.51|338
1683423600000|2023-05-07 01:40:00|538.4|525.6|538.32|525.52|538.5|525.7|538.02|525.22|203
1683423900000|2023-05-07 01:45:00|538.29|525.49|536.9|524.1|538.29|525.49|536.24|523.44|296
1683424200000|2023-05-07 01:50:00|536.89|524.09|536.28|523.48|537.14|524.34|536.22|523.42|208
1683424500000|2023-05-07 01:55:00|536.22|523.42|536.33|523.53|536.35|523.55|535.78|522.98|256
1683424800000|2023-05-07 02:00:00|536.34|523.54|536.74|523.94|536.74|523.94|536.23|523.43|282
1683425100000|2023-05-07 02:05:00|536.7|523.9|536.98|524.18|537.03|524.23|536.46|523.66|214
1683425400000|2023-05-07 02:10:00|536.97|524.17|536.08|523.28|537.42|524.62|536.03|523.23|203
1683425700000|2023-05-07 02:15:00|536.05|523.25|535.13|522.33|536.24|523.44|534.67|521.87|416
1683426000000|2023-05-07 02:20:00|535.12|522.32|534.95|522.15|535.23|522.43|534.7|521.9|203
1683426300000|2023-05-07 02:25:00|534.96|522.16|534.97|522.17|535.09|522.29|534.86|522.06|168
1683426600000|2023-05-07 02:30:00|534.94|522.14|535.12|522.32|535.21|522.41|534.91|522.11|150
1683426900000|2023-05-07 02:35:00|535.1|522.3|534.08|521.28|535.1|522.3|534.05|521.25|180
1683427200000|2023-05-07 02:40:00|534.09|521.29|533.84|521.04|534.31|521.51|533.44|520.64|204
1683427500000|2023-05-07 02:45:00|533.85|521.05|534.03|521.23|534.29|521.49|533.81|521.01|268
1683427800000|2023-05-07 02:50:00|534.13|521.33|533.5|520.7|534.13|521.33|533.16|520.36|198
1683428100000|2023-05-07 02:55:00|533.49|520.69|532.88|520.08|533.53|520.73|532.82|520.02|138
1683428400000|2023-05-07 03:00:00|532.84|520.04|533.03|520.23|533.03|520.23|532.63|519.83|184
1683428700000|2023-05-07 03:05:00|533.02|520.22|533.48|520.68|533.66|520.86|533.02|520.22|148
1683429000000|2023-05-07 03:10:00|533.52|520.72|532.55|519.75|533.52|520.72|532.22|519.42|352
1683429300000|2023-05-07 03:15:00|532.54|519.74|532.34|519.54|532.59|519.79|531.75|518.95|281
1683429600000|2023-05-07 03:20:00|532.35|519.55|531.51|518.71|532.36|519.56|531.26|518.46|215
1683429900000|2023-05-07 03:25:00|531.53|518.73|532.19|519.39|532.22|519.42|531.48|518.68|164
1683430200000|2023-05-07 03:30:00|532.17|519.37|530.98|518.18|532.17|519.37|530.84|518.04|243
1683430500000|2023-05-07 03:35:00|530.99|518.19|531.2|518.4|531.3|518.5|530.84|518.04|139
1683430800000|2023-05-07 03:40:00|531.19|518.39|531.63|518.83|531.75|518.95|531.15|518.35|181
1683431100000|2023-05-07 03:45:00|531.61|518.81|532.03|519.23|532.1|519.3|531.44|518.64|285
1683431400000|2023-05-07 03:50:00|532.02|519.22|532.51|519.71|532.55|519.75|532.02|519.22|211
1683431700000|2023-05-07 03:55:00|532.5|519.7|532.67|519.87|532.78|519.98|532.37|519.57|133
1683432000000|2023-05-07 04:00:00|532.71|519.91|532.95|520.15|532.97|520.17|532.52|519.72|98
1683432300000|2023-05-07 04:05:00|532.98|520.18|533.3|520.5|533.42|520.62|532.9|520.1|120
1683432600000|2023-05-07 04:10:00|533.31|520.51|533.24|520.44|533.38|520.58|533.04|520.24|71
1683432900000|2023-05-07 04:15:00|533.25|520.45|533.31|520.51|533.67|520.87|533.11|520.31|99
1683433200000|2023-05-07 04:20:00|533.33|520.53|533.25|520.45|533.68|520.88|533.13|520.33|74
1683433500000|2023-05-07 04:25:00|533.29|520.49|533.25|520.45|533.43|520.63|533.01|520.21|84
1683433800000|2023-05-07 04:30:00|533.26|520.46|533.7|520.9|534.17|525.46|533.21|520.41|140
1683434100000|2023-05-07 04:35:00|533.71|520.91|534.19|521.39|534.2|521.4|533.51|520.71|93
1683434400000|2023-05-07 04:40:00|534.17|521.37|534.51|521.71|534.75|521.95|534.01|521.21|102
1683434700000|2023-05-07 04:45:00|534.52|521.72|534.93|522.13|534.94|522.14|534.45|521.65|143
1683435000000|2023-05-07 04:50:00|534.92|522.12|534.88|522.08|535.02|522.22|534.82|522.02|54
1683435300000|2023-05-07 04:55:00|534.9|522.1|534.9|522.1|534.93|522.13|534.75|521.95|37
1683435600000|2023-05-07 05:00:00|534.88|522.08|534.43|521.63|534.93|522.13|534.27|521.47|92
1683435900000|2023-05-07 05:05:00|534.44|521.64|534.83|522.03|534.9|522.1|534.38|521.58|161
1683436200000|2023-05-07 05:10:00|534.84|522.04|534.91|522.11|534.98|522.18|534.65|521.85|125
1683436500000|2023-05-07 05:15:00|534.92|522.12|534.68|521.88|535.02|522.22|534.68|521.88|88
1683436800000|2023-05-07 05:20:00|534.67|521.87|534.23|521.43|534.9|522.1|534.11|521.31|104
1683437100000|2023-05-07 05:25:00|534.24|521.44|534.87|522.07|535.42|526.94|534.14|521.34|167
1683437400000|2023-05-07 05:30:00|534.91|522.11|535.25|522.45|535.32|522.52|534.77|521.97|106
1683437700000|2023-05-07 05:35:00|535.26|522.46|535.62|522.82|535.62|522.82|535.24|522.44|75
1683438000000|2023-05-07 05:40:00|535.65|522.85|535.94|523.14|536.29|523.49|535.65|522.85|173
1683438300000|2023-05-07 05:45:00|535.95|523.15|535.6|522.8|536.06|523.26|535.47|522.67|167
1683438600000|2023-05-07 05:50:00|535.59|522.79|535.54|522.74|535.7|522.9|535.48|522.68|55
1683438900000|2023-05-07 05:55:00|535.48|522.68|535.58|522.78|535.64|522.84|535.46|522.66|64
1683439200000|2023-05-07 06:00:00|535.64|522.84|535.81|523.01|535.97|523.17|535.61|522.81|147
1683439500000|2023-05-07 06:05:00|535.87|523.07|536.41|523.61|536.42|523.62|535.79|522.99|116
1683439800000|2023-05-07 06:10:00|536.38|523.58|536.31|523.51|536.38|523.58|536.1|523.3|119
1683440100000|2023-05-07 06:15:00|536.33|523.53|536.73|523.93|536.74|523.94|536.33|523.53|77
1683440400000|2023-05-07 06:20:00|536.75|523.95|536.9|524.1|536.9|524.1|536.71|523.91|87
1683440700000|2023-05-07 06:25:00|536.88|524.08|536.36|523.56|537.04|528.13|535.57|523.54|165
1683441000000|2023-05-07 06:30:00|536.37|523.57|536.72|523.92|536.8|524|536.31|523.51|97
1683441300000|2023-05-07 06:35:00|536.74|523.94|537.09|524.29|537.18|524.38|536.72|523.92|163
1683441600000|2023-05-07 06:40:00|537.1|524.3|537.77|524.97|537.79|524.99|537.09|524.29|139
1683441900000|2023-05-07 06:45:00|537.4|529.63|537.8|525|539.47|529.63|536.94|524.87|130
1683442200000|2023-05-07 06:50:00|537.79|524.99|537.78|524.98|537.96|525.16|537.74|524.94|90
1683442500000|2023-05-07 06:55:00|537.76|524.96|537.74|524.94|537.9|525.1|537.57|524.77|130
1683442800000|2023-05-07 07:00:00|537.75|524.95|537.89|525.09|538.05|525.25|537.74|524.94|175
1683443100000|2023-05-07 07:05:00|537.9|525.1|537.2|524.4|537.9|525.1|536.92|524.12|124
1683443400000|2023-05-07 07:10:00|537.19|524.39|537.47|524.67|537.52|524.72|537.19|524.39|61
1683443700000|2023-05-07 07:15:00|537.48|524.68|537.59|524.79|537.59|524.79|537.42|524.62|85
1683444000000|2023-05-07 07:20:00|537.58|524.78|537.32|524.52|537.81|525.01|537.32|524.52|168
1683444300000|2023-05-07 07:25:00|537.38|524.58|536.77|523.97|537.44|524.64|536.77|523.97|132
1683444600000|2023-05-07 07:30:00|536.79|523.99|537.38|524.58|537.62|524.82|536.79|523.99|217
1683444900000|2023-05-07 07:35:00|537.37|524.57|537.99|525.19|538.05|525.25|537.32|524.52|171
1683445200000|2023-05-07 07:40:00|538.01|525.21|538.18|525.38|538.25|525.45|537.89|525.09|101
1683445500000|2023-05-07 07:45:00|538.19|525.39|538.34|525.54|538.38|525.58|538.02|525.22|91
1683445800000|2023-05-07 07:50:00|538.36|525.56|538.43|525.63|538.49|525.69|538.07|525.27|100
1683446100000|2023-05-07 07:55:00|538.37|525.57|538.12|525.32|538.4|525.6|538.11|525.31|90
1683446400000|2023-05-07 08:00:00|538.13|525.33|538.56|525.76|538.73|525.93|538.09|525.29|292
1683446700000|2023-05-07 08:05:00|538.57|525.77|538.39|525.59|540.09|530.26|537.53|525.52|130
1683447000000|2023-05-07 08:10:00|538.37|525.57|538.22|525.42|538.54|525.74|538.21|525.41|89
1683447300000|2023-05-07 08:15:00|538.26|525.46|538.09|525.29|538.37|525.57|538.06|525.26|127
1683447600000|2023-05-07 08:20:00|538.06|525.26|538.1|525.3|538.16|525.36|537.64|524.84|121
1683447900000|2023-05-07 08:25:00|538.14|525.34|538.06|525.26|538.49|529.88|537.99|525.19|132
1683448200000|2023-05-07 08:30:00|538.03|525.23|537.32|524.52|538.12|525.32|537.2|524.4|192
1683448500000|2023-05-07 08:35:00|537.29|524.49|537.08|524.28|537.58|524.78|536.86|524.06|248
1683448800000|2023-05-07 08:40:00|537.1|524.3|537.3|524.5|537.32|524.52|536.77|523.97|152
1683449100000|2023-05-07 08:45:00|537.29|524.49|537.72|524.92|537.77|524.97|537.29|524.49|112
1683449400000|2023-05-07 08:50:00|537.73|524.93|538.01|525.21|538.04|525.24|537.67|524.87|87
1683449700000|2023-05-07 08:55:00|538|525.2|538.01|525.21|538.24|525.44|537.92|525.12|116
1683450000000|2023-05-07 09:00:00|538|525.2|537.86|525.06|538.1|525.3|537.84|525.04|138
1683450300000|2023-05-07 09:05:00|537.85|525.05|537.23|524.43|537.88|525.08|537.23|524.43|130
1683450600000|2023-05-07 09:10:00|537.25|524.45|537.21|524.41|537.34|524.54|537.1|524.3|70
1683450900000|2023-05-07 09:15:00|537.22|524.42|536.56|523.76|537.22|524.42|536.4|523.6|182
1683451200000|2023-05-07 09:20:00|536.55|523.75|536.75|523.95|536.85|524.05|536.27|523.47|194
1683451500000|2023-05-07 09:25:00|536.74|523.94|537.81|525.01|537.9|525.1|536.74|523.94|223
1683451800000|2023-05-07 09:30:00|537.84|525.04|538.42|525.62|538.47|525.67|537.84|525.04|130
1683452100000|2023-05-07 09:35:00|538.43|525.63|536.95|524.15|538.47|525.67|536.9|524.1|186
1683452400000|2023-05-07 09:40:00|536.93|524.13|537.07|524.27|537.39|524.59|536.84|524.04|154
1683452700000|2023-05-07 09:45:00|537.04|524.24|536.94|524.14|537.18|524.38|536.83|524.03|120
1683453000000|2023-05-07 09:50:00|536.95|524.15|537.3|524.5|537.33|524.53|536.9|524.1|101
1683453300000|2023-05-07 09:55:00|536.81|529.18|537.32|524.52|538.97|529.18|536.36|524.34|41
1683453600000|2023-05-07 10:00:00|537.34|524.54|537.39|524.59|537.92|525.12|537.32|524.52|154
1683453900000|2023-05-07 10:05:00|537.38|524.58|537.09|524.29|537.46|524.66|537.07|524.27|89
1683454200000|2023-05-07 10:10:00|537.07|524.27|537.43|524.63|537.43|524.63|537.07|524.27|119
1683454500000|2023-05-07 10:15:00|537.44|524.64|537.8|525|538.09|525.29|537.43|524.63|167
1683454800000|2023-05-07 10:20:00|537.79|524.99|537.59|524.79|537.84|525.04|537.51|524.71|78
1683455100000|2023-05-07 10:25:00|537.54|524.74|537.64|524.84|537.83|529.66|537.54|524.74|94
1683455400000|2023-05-07 10:30:00|537.65|524.85|537.06|524.26|539.16|526.36|537.06|524.26|97
1683455700000|2023-05-07 10:35:00|537.1|524.3|537.35|524.55|538.38|525.58|537.1|524.3|112
1683456000000|2023-05-07 10:40:00|537.34|524.54|537.15|524.35|537.78|524.98|537.12|524.32|72
1683456300000|2023-05-07 10:45:00|537.16|524.36|537.14|524.34|537.18|524.38|537.07|524.27|48
1683456600000|2023-05-07 10:50:00|537.18|524.38|537.91|525.11|537.93|525.13|537.12|524.32|107
1683456900000|2023-05-07 10:55:00|537.92|525.12|538.15|525.35|538.17|525.37|537.76|524.96|114
1683457200000|2023-05-07 11:00:00|538.13|525.33|538.08|525.28|538.23|525.43|538.04|525.24|88
1683457500000|2023-05-07 11:05:00|538.05|525.25|537.91|525.11|538.11|525.31|537.9|525.1|101
1683457800000|2023-05-07 11:10:00|537.9|525.1|537.67|524.87|537.97|525.17|537.67|524.87|77
1683458100000|2023-05-07 11:15:00|537.64|524.84|537.17|524.37|537.77|524.97|537.17|524.37|220
1683458400000|2023-05-07 11:20:00|537.18|524.38|537.04|524.24|537.19|524.39|536.65|523.85|172
1683458700000|2023-05-07 11:25:00|536.97|524.17|536.41|523.61|537|524.2|536.19|523.39|182
1683459000000|2023-05-07 11:30:00|536.4|523.6|536.21|523.41|536.63|523.83|536.15|523.35|126
1683459300000|2023-05-07 11:35:00|536.22|523.42|538.01|525.21|538.19|525.39|536.21|523.41|298
1683459600000|2023-05-07 11:40:00|538.02|525.22|536.95|524.15|538.02|525.22|536.93|524.13|164
1683459900000|2023-05-07 11:45:00|536.93|524.13|536.52|523.72|537.28|524.48|536.51|523.71|201
1683460200000|2023-05-07 11:50:00|536.53|523.73|536.39|523.59|536.53|523.73|536.24|523.44|87
1683460500000|2023-05-07 11:55:00|536.37|523.57|536.96|524.16|536.96|524.16|536.37|523.57|154
1683460800000|2023-05-07 12:00:00|536.95|524.15|537.31|524.51|537.38|524.58|536.95|524.15|132
1683461100000|2023-05-07 12:05:00|537.34|524.54|537.62|524.82|537.76|524.96|537.23|524.43|152
1683461400000|2023-05-07 12:10:00|537.63|524.83|537.44|524.64|537.76|524.96|537.41|524.61|128
1683461700000|2023-05-07 12:15:00|537.43|524.63|538.22|525.42|538.22|525.42|537.41|524.61|187
1683462000000|2023-05-07 12:20:00|538.21|525.41|537.94|525.14|538.33|525.53|537.85|525.05|173
1683462300000|2023-05-07 12:25:00|537.95|525.15|537.7|524.9|537.95|525.15|537.66|524.86|78
1683462600000|2023-05-07 12:30:00|537.76|524.96|537.13|524.33|538.02|525.22|537.13|524.33|216
1683462900000|2023-05-07 12:35:00|537.15|524.35|537.39|524.59|537.43|524.63|537.15|524.35|135
1683463200000|2023-05-07 12:40:00|537.41|524.61|537.84|525.04|537.84|525.04|537.32|524.52|134
1683463500000|2023-05-07 12:45:00|537.85|525.05|538.06|525.26|538.29|525.49|537.84|525.04|254
1683463800000|2023-05-07 12:50:00|538.16|525.36|537.4|524.6|538.16|525.36|537.32|524.52|208
1683464100000|2023-05-07 12:55:00|537.41|524.61|537.83|525.03|537.86|525.06|537.39|524.59|131
1683464400000|2023-05-07 13:00:00|537.82|525.02|537.7|524.9|538.1|525.3|537.64|524.84|208
1683464700000|2023-05-07 13:05:00|537.71|524.91|537.75|524.95|538.06|525.26|537.69|524.89|207
1683465000000|2023-05-07 13:10:00|537.8|525|538.02|525.22|538.02|525.22|537.72|524.92|71
1683465300000|2023-05-07 13:15:00|538.01|525.21|538.88|526.08|539.29|526.49|537.98|525.18|325
1683465600000|2023-05-07 13:20:00|538.89|526.09|538.09|525.29|539.11|526.31|533.72|525.11|303
1683465900000|2023-05-07 13:25:00|538.08|525.28|538.63|525.83|538.8|526|538.04|525.24|243
1683466200000|2023-05-07 13:30:00|538.65|525.85|540.18|527.38|540.2|527.4|538.62|525.82|197
1683466500000|2023-05-07 13:35:00|540.24|527.44|539.57|526.77|540.42|527.62|539.56|526.76|191
1683466800000|2023-05-07 13:40:00|539.58|526.78|539.63|526.83|540.07|527.27|539.57|526.77|190
1683467100000|2023-05-07 13:45:00|539.67|526.87|539.16|526.36|540.21|527.41|539.14|526.34|320
1683467400000|2023-05-07 13:50:00|539.19|526.39|538.66|525.86|539.21|526.41|538.6|525.8|215
1683467700000|2023-05-07 13:55:00|538.67|525.87|539.28|526.48|539.3|526.5|538.6|525.8|134
1683468000000|2023-05-07 14:00:00|539.3|526.5|539.51|526.71|539.68|526.88|539.19|526.39|130
1683468300000|2023-05-07 14:05:00|539.52|526.72|539.85|527.05|539.93|527.13|539.52|526.72|161
1683468600000|2023-05-07 14:10:00|539.84|527.04|539.61|526.81|540.04|527.24|539.57|526.77|131
1683468900000|2023-05-07 14:15:00|539.63|526.83|539.91|527.11|539.93|527.13|539.63|526.83|83
1683469200000|2023-05-07 14:20:00|539.93|527.13|538.94|526.14|540|527.2|538.8|526|172
1683469500000|2023-05-07 14:25:00|538.96|526.16|540.18|527.38|540.34|527.54|538.96|526.16|199
1683469800000|2023-05-07 14:30:00|540.2|527.4|540.72|527.92|541.21|528.41|539.99|527.19|293
1683470100000|2023-05-07 14:35:00|540.74|527.94|539.92|527.12|540.96|528.16|539.71|526.91|345
1683470400000|2023-05-07 14:40:00|539.94|527.14|540.77|527.97|540.85|528.05|539.92|527.12|342
1683470700000|2023-05-07 14:45:00|540.76|527.96|541.17|528.37|541.27|528.47|540.33|527.53|292
1683471000000|2023-05-07 14:50:00|541.15|528.35|541.74|528.94|542.08|529.28|541.15|528.35|425
1683471300000|2023-05-07 14:55:00|541.73|528.93|541.61|528.81|541.75|528.95|541.36|528.56|259
1683471600000|2023-05-07 15:00:00|541.6|528.8|540.72|527.92|541.69|528.89|540.62|527.82|299
1683471900000|2023-05-07 15:05:00|540.68|527.88|541.15|528.35|541.25|528.45|540.68|527.88|206
1683472200000|2023-05-07 15:10:00|541.16|528.36|540.6|527.8|541.25|528.45|540.54|527.74|149
1683472500000|2023-05-07 15:15:00|540.58|527.78|539.61|526.81|540.61|527.81|539.5|526.7|256
1683472800000|2023-05-07 15:20:00|539.63|526.83|539.23|526.43|540.01|527.21|539.23|526.43|254
1683473100000|2023-05-07 15:25:00|539.25|526.45|539.76|526.96|539.84|527.04|539.24|526.44|113
1683473400000|2023-05-07 15:30:00|539.77|526.97|538.52|525.72|539.77|526.97|538|525.2|312
1683473700000|2023-05-07 15:35:00|538.6|525.8|539.25|526.45|539.26|526.46|538.58|525.78|244
1683474000000|2023-05-07 15:40:00|539.08|526.28|539.13|526.33|539.17|526.37|538.72|525.92|140
1683474300000|2023-05-07 15:45:00|539.09|526.29|539.73|526.93|539.73|526.93|539.04|526.24|122
1683474600000|2023-05-07 15:50:00|539.72|526.92|539.98|527.18|540.29|527.49|539.72|526.92|163
1683474900000|2023-05-07 15:55:00|539.92|527.12|539.24|526.44|540.11|527.31|539.18|526.38|193
1683475200000|2023-05-07 16:00:00|539.26|526.46|539.77|526.97|539.91|527.11|539.17|526.37|196
1683475500000|2023-05-07 16:05:00|539.78|526.98|539.18|526.38|539.89|527.09|539.16|526.36|206
1683475800000|2023-05-07 16:10:00|539.22|526.42|540.05|527.25|540.26|527.46|539.16|526.36|269
1683476100000|2023-05-07 16:15:00|540.15|527.35|539.42|526.62|540.26|527.46|539.42|526.62|272
1683476400000|2023-05-07 16:20:00|539.47|526.67|538.59|525.79|539.48|526.68|538.59|525.79|313
1683476700000|2023-05-07 16:25:00|538.58|525.78|538.65|525.85|539.23|526.43|538.2|525.4|284
1683477000000|2023-05-07 16:30:00|538.63|525.83|537.71|524.91|538.63|525.83|537.2|524.4|378
1683477300000|2023-05-07 16:35:00|537.78|524.98|538.11|525.31|538.44|525.64|537.45|524.65|228
1683477600000|2023-05-07 16:40:00|538.09|525.29|537.73|524.93|538.12|525.32|537.73|524.93|101
1683477900000|2023-05-07 16:45:00|537.72|524.92|537.66|524.86|537.72|524.92|537.05|524.25|190
1683478200000|2023-05-07 16:50:00|537.65|524.85|538.3|525.5|538.34|525.54|537.64|524.84|176
1683478500000|2023-05-07 16:55:00|538.29|525.49|539.57|526.77|539.57|526.77|538.29|525.49|218
1683478800000|2023-05-07 17:00:00|539.59|526.79|540.47|527.67|540.48|527.68|539.2|526.4|287
1683479100000|2023-05-07 17:05:00|540.51|527.71|540.35|527.55|540.94|528.14|540.31|527.51|252
1683479400000|2023-05-07 17:10:00|540.32|527.52|539.2|526.4|540.36|527.56|539|526.2|262
1683479700000|2023-05-07 17:15:00|539.21|526.41|539.2|526.4|539.51|526.71|538.94|526.14|186
1683480000000|2023-05-07 17:20:00|539.17|526.37|538.85|526.05|539.2|526.4|538.79|525.99|155
1683480300000|2023-05-07 17:25:00|538.86|526.06|538.49|525.69|539.23|526.43|538.46|525.66|145
1683480600000|2023-05-07 17:30:00|538.57|525.77|538.61|525.81|538.74|525.94|538.16|525.36|195
1683480900000|2023-05-07 17:35:00|538.65|525.85|538.87|526.07|538.87|526.07|538.52|525.72|156
1683481200000|2023-05-07 17:40:00|538.88|526.08|538.44|525.64|538.88|526.08|538.35|525.55|257
1683481500000|2023-05-07 17:45:00|538.45|525.65|538.84|526.04|538.97|526.17|538.22|525.42|193
1683481800000|2023-05-07 17:50:00|538.8|526|538.92|526.12|539.29|526.49|538.42|525.62|212
1683482100000|2023-05-07 17:55:00|538.91|526.11|539.54|526.74|539.62|526.82|538.78|525.98|118
1683482400000|2023-05-07 18:00:00|539.53|526.73|539.63|526.83|539.63|526.83|539.12|526.32|170
1683482700000|2023-05-07 18:05:00|539.62|526.82|540.64|527.84|540.67|527.87|539.42|526.62|124
1683483000000|2023-05-07 18:10:00|540.66|527.86|540.87|528.07|541.25|528.45|540.64|527.84|219
1683483300000|2023-05-07 18:15:00|540.86|528.06|540.82|528.02|541.04|528.24|540.63|527.83|201
1683483600000|2023-05-07 18:20:00|540.91|528.11|540.06|527.26|540.98|528.18|539.8|527|210
1683483900000|2023-05-07 18:25:00|540|527.2|539.88|527.08|540.12|527.32|539.84|527.04|91
1683484200000|2023-05-07 18:30:00|539.73|526.93|540.36|527.56|540.68|527.88|539.73|526.93|305
1683484500000|2023-05-07 18:35:00|540.35|527.55|540.1|527.3|540.65|527.85|539.97|527.17|184
1683484800000|2023-05-07 18:40:00|540.09|527.29|540.88|528.08|540.88|528.08|540.08|527.28|155
1683485100000|2023-05-07 18:45:00|540.85|528.05|539.83|527.03|541.05|528.25|539.83|527.03|193
1683485400000|2023-05-07 18:50:00|539.82|527.02|539.8|527|540.19|527.39|539.79|526.99|162
1683485700000|2023-05-07 18:55:00|539.81|527.01|539.7|526.9|540.03|527.23|539.57|526.77|165
1683486000000|2023-05-07 19:00:00|539.71|526.91|539.84|527.04|539.9|527.1|539.54|526.74|226
1683486300000|2023-05-07 19:05:00|539.82|527.02|539.28|526.48|539.84|527.04|538.46|525.66|397
1683486600000|2023-05-07 19:10:00|539.26|526.46|538.82|526.02|539.26|526.46|538.44|525.64|325
1683486900000|2023-05-07 19:15:00|538.85|526.05|539.01|526.21|539.21|526.41|538.55|525.75|248
1683487200000|2023-05-07 19:20:00|539.02|526.22|539.19|526.39|539.21|526.41|538.47|525.67|271
1683487500000|2023-05-07 19:25:00|539.2|526.4|539.28|526.48|539.39|526.59|538.98|526.18|116
1683487800000|2023-05-07 19:30:00|539.25|526.45|538.51|525.71|539.28|526.48|538.19|525.39|249
1683488100000|2023-05-07 19:35:00|538.53|525.73|539.53|525.23|539.58|525.94|538.28|525.11|173
1683488400000|2023-05-07 19:40:00|539.54|525.24|539.99|525.69|540.1|525.8|539.54|525.24|172
1683488700000|2023-05-07 19:45:00|540|525.7|540.05|525.75|540.53|526.23|539.73|525.43|250
1683489000000|2023-05-07 19:50:00|540.06|525.76|540.3|526|540.51|526.21|539.98|525.68|157
1683489300000|2023-05-07 19:55:00|540.26|525.96|539.85|525.55|540.26|526.19|535.21|525.23|169
1683489600000|2023-05-07 20:00:00|539.87|525.57|539.65|525.35|540.01|525.71|535.12|524.63|228
1683489900000|2023-05-07 20:05:00|539.66|525.36|540.12|525.82|540.15|525.85|539.57|525.27|200
1683490200000|2023-05-07 20:10:00|540.13|525.83|540.31|526.01|540.66|526.36|539.99|525.69|198
1683490500000|2023-05-07 20:15:00|540.27|525.97|540.64|526.34|540.69|526.39|540.09|525.79|208
1683490800000|2023-05-07 20:20:00|540.65|526.35|540.37|526.07|540.92|526.62|540.17|525.87|121
1683491100000|2023-05-07 20:25:00|540.32|526.02|540.53|526.23|540.6|526.3|540.31|526.01|94
1683491400000|2023-05-07 20:30:00|540.45|526.15|540.91|526.61|540.94|526.64|540.2|525.9|145
1683491700000|2023-05-07 20:35:00|540.92|526.62|540.8|526.5|541.1|526.8|540.46|526.16|157
1683492000000|2023-05-07 20:40:00|540.81|526.51|540.78|526.48|540.98|526.68|540.72|526.42|166
1683492300000|2023-05-07 20:45:00|540.72|526.42|540.8|526.5|541.1|526.8|540.36|526.06|176
1683492600000|2023-05-07 20:50:00|540.83|526.53|540.69|526.39|540.9|526.6|540.47|526.17|85
1683492900000|2023-05-07 20:55:00|540.7|526.4|541.03|526.73|541.04|526.74|540.67|526.37|159
1683493200000|2023-05-07 21:00:00|540.97|526.67|540.47|526.17|540.97|526.67|540.3|526|105
1683493500000|2023-05-07 21:05:00|540.44|526.14|539.51|526.71|540.74|527.2|539.36|526.14|115
1683493800000|2023-05-07 21:10:00|539.5|526.7|539.77|526.97|539.78|526.98|539.39|526.59|124
1683494100000|2023-05-07 21:15:00|539.8|527|539.85|527.05|539.93|527.13|539.74|526.94|167
1683494400000|2023-05-07 21:20:00|539.9|527.1|539.63|526.83|539.92|527.12|539.6|526.8|168
1683494700000|2023-05-07 21:25:00|539.62|526.82|539.95|527.15|539.96|527.16|539.58|526.78|110
1683495000000|2023-05-07 21:30:00|539.94|527.14|539.92|527.12|539.98|527.18|539.88|527.08|196
1683495300000|2023-05-07 21:35:00|539.93|527.13|539.13|526.33|539.94|527.14|539.1|526.3|172
1683495600000|2023-05-07 21:40:00|539.11|526.31|538.93|526.13|539.19|526.39|538.91|526.11|166
1683495900000|2023-05-07 21:45:00|538.92|526.12|538.38|525.58|538.93|526.13|538.38|525.58|97
1683496200000|2023-05-07 21:50:00|538.31|525.51|537.77|524.97|538.38|525.58|537.77|524.97|64
1683496500000|2023-05-07 21:55:00|537.78|524.98|537.32|524.52|537.8|525|537.19|524.39|195
1683496800000|2023-05-07 22:00:00|537.3|524.5|537.47|524.67|537.69|524.89|537.14|524.34|222
1683497100000|2023-05-07 22:05:00|537.49|524.69|536.93|524.13|537.53|524.73|536.82|524.02|212
1683497400000|2023-05-07 22:10:00|536.95|524.15|537.75|524.95|537.82|525.02|536.95|524.15|190
1683497700000|2023-05-07 22:15:00|537.77|524.97|538.44|525.64|538.47|525.67|537.49|524.69|385
1683498000000|2023-05-07 22:20:00|538.45|525.65|538.2|525.4|538.7|525.9|538.15|525.35|179
1683498300000|2023-05-07 22:25:00|538.23|525.43|538.06|525.26|538.29|525.49|537.93|525.13|124
1683498600000|2023-05-07 22:30:00|538.04|525.24|537.58|524.78|538.13|525.33|537.54|524.74|168
1683498900000|2023-05-07 22:35:00|537.6|524.8|537.63|524.83|537.66|524.86|537.44|524.64|187
1683499200000|2023-05-07 22:40:00|537.65|524.85|537.77|524.97|538.05|525.25|537.62|524.82|161
1683499500000|2023-05-07 22:45:00|537.76|524.96|538.28|525.48|538.35|525.55|537.71|524.91|158
1683499800000|2023-05-07 22:50:00|538.32|525.52|538.7|525.9|539.02|526.22|538.28|525.48|198
1683500100000|2023-05-07 22:55:00|538.69|525.89|538.52|525.72|538.82|526.02|538.51|525.71|230
1683500400000|2023-05-07 23:00:00|538.54|525.74|538.76|525.96|538.82|526.02|538.43|525.63|185
1683500700000|2023-05-07 23:05:00|538.67|525.87|538.22|525.42|538.67|525.87|538.06|525.26|163
1683501000000|2023-05-07 23:10:00|538.21|525.41|539.09|526.29|539.13|526.33|537.43|524.63|369
1683501300000|2023-05-07 23:15:00|539.07|526.27|538.71|525.91|539.43|526.63|538.6|525.8|286
1683501600000|2023-05-07 23:20:00|538.7|525.9|539.13|526.33|539.25|526.45|538.66|525.86|183
1683501900000|2023-05-07 23:25:00|539.21|526.41|539.24|526.44|539.46|526.66|539.05|526.25|248
1683502200000|2023-05-07 23:30:00|539.25|526.45|539.56|526.76|539.67|526.87|539.21|526.41|160
1683502500000|2023-05-07 23:35:00|539.55|526.75|539.66|526.86|539.76|526.96|539.51|526.71|143
1683502800000|2023-05-07 23:40:00|539.62|526.82|538.07|525.27|539.72|526.92|537.94|525.14|273
1683503100000|2023-05-07 23:45:00|537.98|525.18|536.12|523.32|537.98|525.18|535.64|522.84|642
1683503400000|2023-05-07 23:50:00|536.09|523.29|532.97|520.17|536.41|523.61|532.51|519.71|579
1683503700000|2023-05-07 23:55:00|532.99|520.19|533.08|520.28|533.98|521.18|532.38|519.58|712
1683504000000|2023-05-08 00:00:00|533.09|520.29|530.51|517.71|533.09|520.29|529.74|516.94|760
1683504300000|2023-05-08 00:05:00|530.49|517.69|532.44|519.64|532.88|520.08|530.31|517.51|601
1683504600000|2023-05-08 00:10:00|532.39|519.59|533.44|520.64|533.87|521.07|532.34|519.54|561
1683504900000|2023-05-08 00:15:00|533.43|520.63|534.12|521.32|534.2|521.4|532.63|519.83|528
1683505200000|2023-05-08 00:20:00|534.14|521.34|533.52|520.72|534.14|521.34|532.75|519.95|405
1683505500000|2023-05-08 00:25:00|533.44|520.64|533.06|520.26|533.44|520.64|532.61|519.81|358
1683505800000|2023-05-08 00:30:00|533.04|520.24|533.18|520.38|533.25|520.45|532.25|519.45|319
1683506100000|2023-05-08 00:35:00|533.16|520.36|533.78|520.98|533.79|520.99|533.04|520.24|149
1683506400000|2023-05-08 00:40:00|533.79|520.99|534.73|521.93|534.73|521.93|533.6|520.8|195
1683506700000|2023-05-08 00:45:00|534.72|521.92|534.4|521.6|534.72|521.92|534.14|521.34|136
1683507000000|2023-05-08 00:50:00|534.39|521.59|533.9|521.1|534.39|521.59|533.78|520.98|134
1683507300000|2023-05-08 00:55:00|533.91|521.11|534.01|521.21|534.01|521.21|533.6|520.8|166
1683507600000|2023-05-08 01:00:00|534|521.2|534.06|521.26|534.33|521.53|533.64|520.84|155
1683507900000|2023-05-08 01:05:00|534.05|521.25|533.72|520.92|534.08|521.28|533.36|520.56|188
1683508200000|2023-05-08 01:10:00|533.7|520.9|533.14|520.34|533.74|520.94|533.14|520.34|157
1683508500000|2023-05-08 01:15:00|533.15|520.35|533.06|520.26|533.74|520.94|532.86|520.06|311
1683508800000|2023-05-08 01:20:00|533.05|520.25|532.63|519.83|533.05|520.25|532.52|519.72|193
1683509100000|2023-05-08 01:25:00|532.62|519.82|529.87|517.07|532.63|519.83|529.69|516.89|349
1683509400000|2023-05-08 01:30:00|529.85|517.05|531.78|518.98|532.4|519.6|529.78|516.98|382
1683509700000|2023-05-08 01:35:00|531.82|519.02|530.94|518.14|531.97|519.17|530.83|518.03|236
1683510000000|2023-05-08 01:40:00|530.96|518.16|510.88|498.08|530.99|518.19|510.83|498.03|614
1683510300000|2023-05-08 01:45:00|510.76|497.96|513.69|500.89|514.86|502.06|507.46|494.66|1071
1683510600000|2023-05-08 01:50:00|513.74|500.94|515.47|502.67|516.6|503.8|511.75|498.95|944
1683510900000|2023-05-08 01:55:00|515.45|502.65|516.34|503.54|516.66|503.86|514.76|501.96|760
1683511200000|2023-05-08 02:00:00|516.33|503.53|514.5|501.7|516.37|503.57|513.44|500.64|734
1683511500000|2023-05-08 02:05:00|514.49|501.69|516.08|503.28|516.3|503.5|513.95|501.15|612
1683511800000|2023-05-08 02:10:00|516.1|503.3|516.74|503.94|516.88|504.08|515.29|502.49|464
1683512100000|2023-05-08 02:15:00|516.76|503.96|517.23|504.43|517.23|504.43|515.93|503.13|515
1683512400000|2023-05-08 02:20:00|517.21|504.41|516.22|503.42|517.21|504.41|516.08|503.28|304
1683512700000|2023-05-08 02:25:00|516.21|503.41|516.13|503.33|516.73|503.93|515.87|503.07|315
1683513000000|2023-05-08 02:30:00|516.11|503.31|515.98|503.18|516.3|503.5|515.62|502.82|284
1683513300000|2023-05-08 02:35:00|515.95|503.15|516.12|503.32|516.35|503.55|515.61|502.81|281
1683513600000|2023-05-08 02:40:00|516.14|503.34|516.91|504.11|516.95|504.15|515.89|503.09|433
1683513900000|2023-05-08 02:45:00|516.96|504.16|517.44|504.64|517.65|504.85|516.51|503.71|401
1683514200000|2023-05-08 02:50:00|517.47|504.67|517.8|505|517.84|505.04|516.49|503.69|438
1683514500000|2023-05-08 02:55:00|517.76|504.96|518.97|506.17|519.4|506.6|517.42|504.62|523
1683514800000|2023-05-08 03:00:00|518.9|506.1|520.24|507.44|520.95|508.15|518.47|505.67|623
1683515100000|2023-05-08 03:05:00|520.14|507.34|520.82|508.02|520.97|508.17|519.8|507|453
1683515400000|2023-05-08 03:10:00|520.83|508.03|521.31|508.51|521.45|508.65|520.6|507.8|356
1683515700000|2023-05-08 03:15:00|521.32|508.52|521.53|508.73|522.25|509.45|521.13|508.33|361
1683516000000|2023-05-08 03:20:00|521.57|508.77|520.4|507.6|521.57|508.77|520.34|507.54|388
1683516300000|2023-05-08 03:25:00|520.61|507.81|519.93|507.13|520.61|507.81|519.7|506.9|375
1683516600000|2023-05-08 03:30:00|519.96|507.16|520.71|507.91|521.79|508.99|519.87|507.07|461
1683516900000|2023-05-08 03:35:00|520.64|507.84|521.85|509.05|522.16|509.36|520.33|507.53|546
1683517200000|2023-05-08 03:40:00|521.86|509.06|521.76|508.96|522.37|509.57|521.47|508.67|528
1683517500000|2023-05-08 03:45:00|521.74|508.94|522.51|509.71|523.02|510.22|520.53|507.73|448
1683517800000|2023-05-08 03:50:00|522.5|509.7|523.02|510.22|523.42|510.62|522.5|509.7|386
1683518100000|2023-05-08 03:55:00|523.05|510.25|523.74|510.94|523.83|511.03|522.79|509.99|328
1683518400000|2023-05-08 04:00:00|523.73|510.93|521.72|508.92|523.73|510.93|521.69|508.89|543
1683518700000|2023-05-08 04:05:00|521.71|508.91|520.95|508.15|521.72|508.92|519.95|507.15|470
1683519000000|2023-05-08 04:10:00|520.93|508.13|520.08|507.28|521.17|508.37|519.53|506.73|392
1683519300000|2023-05-08 04:15:00|520.09|507.29|520.1|507.3|520.34|507.54|519.21|506.41|388
1683519600000|2023-05-08 04:20:00|520.12|507.32|519.75|506.95|520.75|507.95|519.61|506.81|372
1683519900000|2023-05-08 04:25:00|519.76|506.96|518.39|505.59|519.93|507.13|518.14|505.34|393
1683520200000|2023-05-08 04:30:00|518.43|505.63|519.83|507.03|519.84|507.04|518.29|505.49|462
1683520500000|2023-05-08 04:35:00|519.8|507|519.14|506.34|519.88|507.08|518.98|506.18|221
1683520800000|2023-05-08 04:40:00|519.15|506.35|518.33|505.53|519.27|506.47|517.93|505.13|429
1683521100000|2023-05-08 04:45:00|518.31|505.51|518.18|505.38|518.52|505.72|517.73|504.93|388
1683521400000|2023-05-08 04:50:00|518.07|505.27|517.32|504.52|518.4|505.6|517.05|504.25|366
1683521700000|2023-05-08 04:55:00|517.34|504.54|517.21|504.41|517.42|504.62|516.9|504.1|288
1683522000000|2023-05-08 05:00:00|517.2|504.4|517.28|504.48|517.66|504.86|516.98|504.18|318
1683522300000|2023-05-08 05:05:00|517.31|504.51|517.89|505.09|518.48|505.68|517.24|504.44|331
1683522600000|2023-05-08 05:10:00|517.87|505.07|517.43|504.63|517.97|505.17|517.26|504.46|250
1683522900000|2023-05-08 05:15:00|517.44|504.64|517.98|505.18|518.4|505.6|517.28|504.48|348
1683523200000|2023-05-08 05:20:00|517.93|505.13|518.85|506.05|518.93|506.13|517.84|505.04|276
1683523500000|2023-05-08 05:25:00|518.78|505.98|518.44|505.64|518.78|505.98|518.27|505.47|160
1683523800000|2023-05-08 05:30:00|518.41|505.61|519.7|506.9|519.72|506.92|518.33|505.53|349
1683524100000|2023-05-08 05:35:00|519.69|506.89|519.85|507.05|520.09|507.29|519.27|506.47|226
1683524400000|2023-05-08 05:40:00|519.82|507.02|519.54|506.74|519.94|507.14|519.46|506.66|134
1683524700000|2023-05-08 05:45:00|519.52|506.72|519.45|506.65|519.71|506.91|518.96|506.16|245
1683525000000|2023-05-08 05:50:00|519.49|506.69|519.49|506.69|519.74|506.94|519.25|506.45|166
1683525300000|2023-05-08 05:55:00|519.45|506.65|518.95|506.15|519.5|506.7|518.86|506.06|133
1683525600000|2023-05-08 06:00:00|518.93|506.13|518.72|505.92|518.93|506.13|517.85|505.05|313
1683525900000|2023-05-08 06:05:00|518.77|505.97|518.65|505.85|519.03|506.23|518.23|505.43|325
1683526200000|2023-05-08 06:10:00|518.64|505.84|518.54|505.74|518.81|506.01|518.45|505.65|168
1683526500000|2023-05-08 06:15:00|518.49|505.69|518.37|505.57|518.58|505.78|517.9|505.1|191
1683526800000|2023-05-08 06:20:00|518.38|505.58|518.44|505.64|518.87|506.07|518.06|505.26|194
1683527100000|2023-05-08 06:25:00|518.48|505.68|518.21|505.41|518.76|505.96|518.15|505.35|179
1683527400000|2023-05-08 06:30:00|518.24|505.44|517.5|504.7|518.41|505.61|517.11|504.31|257
1683527700000|2023-05-08 06:35:00|517.48|504.68|516.83|504.03|517.6|504.8|516.38|503.58|272
1683528000000|2023-05-08 06:40:00|516.89|504.09|516.2|503.4|516.89|504.09|515.97|503.17|294
1683528300000|2023-05-08 06:45:00|516.17|503.37|515.94|503.14|516.53|503.73|515.45|502.65|318
1683528600000|2023-05-08 06:50:00|515.96|503.16|515.62|502.82|516.35|503.55|515.15|502.35|229
1683528900000|2023-05-08 06:55:00|515.64|502.84|516.85|504.05|517.09|504.29|515.55|502.75|293
1683529200000|2023-05-08 07:00:00|516.92|504.12|516.03|503.23|517.16|504.36|515.91|503.11|448
1683529500000|2023-05-08 07:05:00|516.26|503.46|515.45|502.65|516.42|503.62|515.14|502.34|410
1683529800000|2023-05-08 07:10:00|515.46|502.66|516.11|503.31|516.36|503.56|515.1|502.3|440
1683530100000|2023-05-08 07:15:00|516.01|503.21|516.66|503.86|517.11|504.31|515.83|503.03|275
1683530400000|2023-05-08 07:20:00|516.72|503.92|516.92|504.12|517.16|504.36|516.35|503.55|292
1683530700000|2023-05-08 07:25:00|516.37|503.57|516.3|503.5|517.16|504.36|516.11|503.31|265
1683531000000|2023-05-08 07:30:00|516.22|503.42|515.95|503.15|516.8|504|515.63|502.83|451
1683531300000|2023-05-08 07:35:00|516.03|503.23|515.03|502.23|516.62|503.82|514.81|502.01|429
1683531600000|2023-05-08 07:40:00|515.01|502.21|515.15|502.35|515.55|502.75|514.69|501.89|501
1683531900000|2023-05-08 07:45:00|515.13|502.33|511.79|498.99|515.62|502.82|510.73|497.93|729
1683532200000|2023-05-08 07:50:00|511.76|498.96|515.19|502.39|516.52|503.72|511.76|498.96|849
1683532500000|2023-05-08 07:55:00|515.21|502.41|515.51|502.71|516.28|503.48|514.57|501.77|604
1683532800000|2023-05-08 08:00:00|515.5|502.7|514.66|501.86|516.19|503.39|514.52|501.72|662
1683533100000|2023-05-08 08:05:00|514.65|501.85|513.98|501.18|515.01|502.21|513.76|500.96|679
1683533400000|2023-05-08 08:10:00|513.99|501.19|514.18|501.38|514.61|501.81|513.36|500.56|590
1683533700000|2023-05-08 08:15:00|514.2|501.4|514.19|501.39|514.88|502.08|513.75|500.95|358
1683534000000|2023-05-08 08:20:00|514.25|501.45|515.01|502.21|515.15|502.35|513.88|501.08|444
1683534300000|2023-05-08 08:25:00|515.03|502.23|515.55|502.75|515.56|502.76|514.44|501.64|344
1683534600000|2023-05-08 08:30:00|515.57|502.77|515.47|502.67|516.13|503.33|515.29|502.49|301
1683534900000|2023-05-08 08:35:00|515.49|502.69|515.25|502.45|515.78|502.98|514.9|502.1|302
1683535200000|2023-05-08 08:40:00|515.28|502.48|514.82|502.02|515.66|502.86|514.82|502.02|383
1683535500000|2023-05-08 08:45:00|514.81|502.01|514.6|501.8|515.52|502.72|513.76|500.96|610
1683535800000|2023-05-08 08:50:00|514.65|501.85|513.88|501.08|514.84|502.04|513.3|500.5|479
1683536100000|2023-05-08 08:55:00|513.86|501.06|513.25|500.45|513.86|501.06|511.62|498.82|766
1683536400000|2023-05-08 09:00:00|513.23|500.43|513.3|500.5|513.41|500.61|512.48|499.68|536
1683536700000|2023-05-08 09:05:00|513.28|500.48|514.3|501.5|514.44|501.64|512.85|500.05|425
1683537000000|2023-05-08 09:10:00|514.37|501.57|515.32|502.52|515.4|502.6|514.32|501.52|387
1683537300000|2023-05-08 09:15:00|515.31|502.51|515.55|502.75|515.59|502.79|514.91|502.11|383
1683537600000|2023-05-08 09:20:00|515.56|502.76|515.63|502.83|515.66|502.86|515.03|502.23|342
1683537900000|2023-05-08 09:25:00|515.52|502.72|515.33|502.53|515.65|502.85|515.19|502.39|330
1683538200000|2023-05-08 09:30:00|515.32|502.52|515.52|502.72|515.88|503.08|514.98|502.18|271
1683538500000|2023-05-08 09:35:00|515.53|502.73|514.71|501.91|516.13|503.33|514.71|501.91|391
1683538800000|2023-05-08 09:40:00|514.8|502|514.64|501.84|514.83|502.03|514.24|501.44|411
1683539100000|2023-05-08 09:45:00|514.61|501.81|515.29|502.49|515.45|502.65|514.24|501.44|417
1683539400000|2023-05-08 09:50:00|515.31|502.51|516.03|503.23|516.12|503.32|514.94|502.14|332
1683539700000|2023-05-08 09:55:00|516.08|503.28|516.37|503.57|516.84|504.04|515.72|502.92|528
1683540000000|2023-05-08 10:00:00|516.42|503.62|516.71|503.91|517.01|504.21|516.11|503.31|535
1683540300000|2023-05-08 10:05:00|516.79|503.99|516.02|503.22|516.86|504.06|515.96|503.16|212
1683540600000|2023-05-08 10:10:00|515.97|503.17|516.54|503.74|516.94|504.14|515.91|503.11|289
1683540900000|2023-05-08 10:15:00|516.48|503.68|516.75|503.95|516.98|504.18|516.4|503.6|370
1683541200000|2023-05-08 10:20:00|516.87|504.07|517.4|504.6|517.49|504.69|516.61|503.81|246
1683541500000|2023-05-08 10:25:00|517.33|504.53|517.35|504.55|517.88|505.08|516.56|503.76|350
1683541800000|2023-05-08 10:30:00|517.36|504.56|517.54|504.74|517.95|505.15|516.45|503.65|397
1683542100000|2023-05-08 10:35:00|517.51|504.71|517.37|504.57|517.86|505.06|517.2|504.4|336
1683542400000|2023-05-08 10:40:00|517.56|504.76|517.27|504.47|517.66|504.86|517.27|504.47|144
1683542700000|2023-05-08 10:45:00|517.21|504.41|517.65|504.85|517.74|504.94|517.21|504.41|237
1683543000000|2023-05-08 10:50:00|517.5|504.7|517.84|505.04|517.91|505.11|517.39|504.59|232
1683543300000|2023-05-08 10:55:00|517.91|505.11|517.76|504.96|517.95|505.15|517.46|504.66|180
1683543600000|2023-05-08 11:00:00|517.79|504.99|517.74|504.94|517.93|505.13|517.5|504.7|257
1683543900000|2023-05-08 11:05:00|517.71|504.91|517.92|505.12|518.38|505.58|517.53|504.73|380
1683544200000|2023-05-08 11:10:00|517.89|505.09|518.11|505.31|518.35|505.55|517.79|504.99|265
1683544500000|2023-05-08 11:15:00|518.05|505.25|517.22|504.42|518.23|505.43|516.9|504.1|293
1683544800000|2023-05-08 11:20:00|517.25|504.45|516.59|503.79|517.6|504.8|516.35|503.55|366
1683545100000|2023-05-08 11:25:00|516.44|503.64|516.9|504.1|517.41|504.61|516.44|503.64|306
1683545400000|2023-05-08 11:30:00|516.84|504.04|517.55|504.75|517.67|504.87|516.64|503.84|266
1683545700000|2023-05-08 11:35:00|517.56|504.76|517.63|504.83|518.43|505.63|517.41|504.61|319
1683546000000|2023-05-08 11:40:00|517.65|504.85|516.88|504.08|518.19|505.39|516.52|503.72|349
1683546300000|2023-05-08 11:45:00|516.87|504.07|517.14|504.34|517.28|504.48|516.4|503.6|344
1683546600000|2023-05-08 11:50:00|517.2|504.4|516.79|503.99|517.2|504.4|516.59|503.79|181
1683546900000|2023-05-08 11:55:00|516.74|503.94|517.31|504.51|517.41|504.61|516.46|503.66|190
1683547200000|2023-05-08 12:00:00|517.23|504.43|517.03|504.23|517.77|504.97|517.03|504.23|229
1683547500000|2023-05-08 12:05:00|517.02|504.22|516.06|503.26|517.05|504.25|515.63|502.83|249
1683547800000|2023-05-08 12:10:00|516|503.2|515.32|502.52|516.34|503.54|515.17|502.37|285
1683548100000|2023-05-08 12:15:00|515.29|502.49|515.8|503|516.25|503.45|515.04|502.24|380
1683548400000|2023-05-08 12:20:00|515.77|502.97|515.98|503.18|516.45|503.65|515.43|502.63|403
1683548700000|2023-05-08 12:25:00|515.96|503.16|516.28|503.48|516.59|503.79|515.89|503.09|304
1683549000000|2023-05-08 12:30:00|516.39|503.59|516.23|503.43|516.62|503.82|515.8|503|259
1683549300000|2023-05-08 12:35:00|516.21|503.41|516.52|503.72|516.62|503.82|515.98|503.18|348
1683549600000|2023-05-08 12:40:00|516.58|503.78|516.76|503.96|517.1|504.3|516.45|503.65|197
1683549900000|2023-05-08 12:45:00|516.65|503.85|517.42|504.62|517.65|504.85|515.7|502.9|394
1683550200000|2023-05-08 12:50:00|517.41|504.61|516.5|503.7|517.42|504.62|515.83|503.03|513
1683550500000|2023-05-08 12:55:00|516.49|503.69|516.36|503.56|516.76|503.96|516.19|503.39|355
1683550800000|2023-05-08 13:00:00|516.35|503.55|516.6|503.8|516.84|504.04|516.1|503.3|459
1683551100000|2023-05-08 13:05:00|516.74|503.94|517.52|504.72|517.52|504.72|516.5|503.7|298
1683551400000|2023-05-08 13:10:00|517.49|504.69|518.43|505.63|518.43|505.63|516.71|503.91|463
1683551700000|2023-05-08 13:15:00|518.26|505.46|520|507.2|520.25|507.45|518.26|505.46|629
1683552000000|2023-05-08 13:20:00|519.92|507.12|519.83|507.03|520.14|507.34|519.55|506.75|493
1683552300000|2023-05-08 13:25:00|519.76|506.96|519.9|507.1|520.14|507.34|519.07|506.27|473
1683552600000|2023-05-08 13:30:00|520.09|507.29|518.44|505.64|520.11|507.31|518.43|505.63|490
1683552900000|2023-05-08 13:35:00|518.48|505.68|518.67|505.87|518.81|506.01|518.37|505.57|310
1683553200000|2023-05-08 13:40:00|518.62|505.82|518.16|505.36|518.97|506.17|517.95|505.15|391
1683553500000|2023-05-08 13:45:00|518.21|505.41|517.55|504.75|518.23|505.43|517.17|504.37|447
1683553800000|2023-05-08 13:50:00|517.56|504.76|517.17|504.37|518.01|505.21|517|504.2|388
1683554100000|2023-05-08 13:55:00|517.2|504.4|517.36|504.56|517.53|504.73|517.07|504.27|347
1683554400000|2023-05-08 14:00:00|517.42|504.62|517.97|505.17|518.42|505.62|517.39|504.59|380
1683554700000|2023-05-08 14:05:00|517.92|505.12|515.77|502.97|518.16|505.36|515.64|502.84|575
1683555000000|2023-05-08 14:10:00|515.75|502.95|515.99|503.19|516.45|503.65|515.52|502.72|526
1683555300000|2023-05-08 14:15:00|516|503.2|515.76|502.96|516.32|503.52|515.1|502.3|583
1683555600000|2023-05-08 14:20:00|515.72|502.92|516.32|503.52|516.81|504.01|515.66|502.86|443
1683555900000|2023-05-08 14:25:00|516.29|503.49|516.51|503.71|516.95|504.15|516.27|503.47|417
1683556200000|2023-05-08 14:30:00|516.54|503.74|516.29|503.49|517.04|504.24|516.2|503.4|399
1683556500000|2023-05-08 14:35:00|516.3|503.5|516.33|503.53|516.6|503.8|514.65|501.85|520
1683556800000|2023-05-08 14:40:00|516.39|503.59|517.15|504.35|518.18|505.38|516.25|503.45|664
1683557100000|2023-05-08 14:45:00|517.19|504.39|517.58|504.78|517.82|505.02|516.36|503.56|640
1683557400000|2023-05-08 14:50:00|517.65|504.85|517.99|505.19|518.3|505.5|516.94|504.14|637
1683557700000|2023-05-08 14:55:00|517.95|505.15|517.8|505|518.77|505.97|517.73|504.93|504
1683558000000|2023-05-08 15:00:00|517.87|505.07|518.03|505.23|519.19|506.39|517.77|504.97|715
1683558300000|2023-05-08 15:05:00|518.09|505.29|517.74|504.94|518.26|505.46|517.21|504.41|435
1683558600000|2023-05-08 15:10:00|517.72|504.92|517.7|504.9|518.57|505.77|517.27|504.47|511
1683558900000|2023-05-08 15:15:00|517.64|504.84|518.37|505.57|518.63|505.83|517.51|504.71|611
1683559200000|2023-05-08 15:20:00|518.38|505.58|519.01|506.21|519.54|506.74|518.24|505.44|612
1683559500000|2023-05-08 15:25:00|519.05|506.25|518.77|505.97|519.26|506.46|517.88|505.08|595
1683559800000|2023-05-08 15:30:00|518.75|505.95|517.61|504.81|518.88|506.08|517.58|504.78|515
1683560100000|2023-05-08 15:35:00|517.66|504.86|518.11|505.31|518.28|505.48|517.24|504.44|556
1683560400000|2023-05-08 15:40:00|518.1|505.3|517.85|505.05|518.37|505.57|517.41|504.61|381
1683560700000|2023-05-08 15:45:00|517.84|505.04|518.38|505.58|518.65|505.85|517.83|505.03|449
1683561000000|2023-05-08 15:50:00|518.4|505.6|518.3|505.5|518.65|505.85|518.02|505.22|334
1683561300000|2023-05-08 15:55:00|518.36|505.56|518.64|505.84|518.71|505.91|517.88|505.08|338
1683561600000|2023-05-08 16:00:00|518.65|505.85|517.76|504.96|518.82|506.02|517.63|504.83|337
1683561900000|2023-05-08 16:05:00|517.71|504.91|516.52|503.72|517.91|505.11|516.32|503.52|387
1683562200000|2023-05-08 16:10:00|516.55|503.75|517.29|504.49|517.41|504.61|516.4|503.6|411
1683562500000|2023-05-08 16:15:00|517.27|504.47|517|504.2|517.47|504.67|516.63|503.83|343
1683562800000|2023-05-08 16:20:00|517.01|504.21|517.46|504.66|517.57|504.77|516.71|503.91|377
1683563100000|2023-05-08 16:25:00|517.51|504.71|517.84|505.04|517.98|505.18|517.35|504.55|255
1683563400000|2023-05-08 16:30:00|517.88|505.08|516.42|503.62|517.9|505.1|516.31|503.51|414
1683563700000|2023-05-08 16:35:00|516.41|503.61|517.43|504.63|517.57|504.77|516.2|503.4|391
1683564000000|2023-05-08 16:40:00|517.47|504.67|516.85|504.05|517.87|505.07|516.35|503.55|369
1683564300000|2023-05-08 16:45:00|516.87|504.07|516.75|503.95|516.99|504.19|515.95|503.15|309
1683564600000|2023-05-08 16:50:00|516.73|503.93|515.13|502.33|517.18|504.38|514.86|502.06|462
1683564900000|2023-05-08 16:55:00|515.14|502.34|515.68|502.88|515.94|503.14|515|502.2|451
1683565200000|2023-05-08 17:00:00|515.71|502.91|513.32|500.52|515.77|502.97|513.2|500.4|689
1683565500000|2023-05-08 17:05:00|513.33|500.53|514.78|501.98|514.79|501.99|513.24|500.44|518
1683565800000|2023-05-08 17:10:00|514.79|501.99|515.67|502.87|515.88|503.08|514.6|501.8|463
1683566100000|2023-05-08 17:15:00|515.68|502.88|514.72|501.92|515.72|502.92|514.63|501.83|457
1683566400000|2023-05-08 17:20:00|514.5|501.7|513.97|501.17|515.2|502.4|513.7|500.9|527
1683566700000|2023-05-08 17:25:00|513.92|501.12|514.32|501.52|514.73|501.93|513.76|500.96|393
1683567000000|2023-05-08 17:30:00|514.41|501.61|514.34|501.54|514.77|501.97|514.13|501.33|294
1683567300000|2023-05-08 17:35:00|514.33|501.53|509.86|497.06|514.36|501.56|508.73|495.93|615
1683567600000|2023-05-08 17:40:00|509.91|497.11|509.53|496.73|511.35|498.55|509.53|496.73|894
1683567900000|2023-05-08 17:45:00|509.55|496.75|511.56|498.76|511.95|499.15|509.52|496.72|732
1683568200000|2023-05-08 17:50:00|511.6|498.8|511.35|498.55|512.04|499.24|511.24|498.44|418
1683568500000|2023-05-08 17:55:00|511.29|498.49|505.77|492.97|511.39|498.59|505.77|492.97|902
1683568800000|2023-05-08 18:00:00|506.03|493.23|493.25|480.45|506.14|493.34|486.42|473.62|1112
1683569100000|2023-05-08 18:05:00|493.26|480.46|495.77|482.97|498.09|485.29|492.72|479.92|1077
1683569400000|2023-05-08 18:10:00|495.7|482.9|497.89|485.09|497.89|485.09|494.68|481.88|994
1683569700000|2023-05-08 18:15:00|497.9|485.1|501.36|488.56|501.53|488.73|497.58|484.78|988
1683570000000|2023-05-08 18:20:00|501.35|488.55|502.05|489.25|502.4|489.6|500.93|488.13|867
1683570300000|2023-05-08 18:25:00|502.01|489.21|500.31|487.51|502.45|489.65|500.21|487.41|751
1683570600000|2023-05-08 18:30:00|500.34|487.54|497.96|485.16|500.77|487.97|497.64|484.84|783
1683570900000|2023-05-08 18:35:00|497.94|485.14|498.4|485.6|499.37|486.57|496.94|484.14|822
1683571200000|2023-05-08 18:40:00|498.42|485.62|499.57|486.77|499.8|487|497.42|484.62|791
1683571500000|2023-05-08 18:45:00|499.4|486.6|499.68|486.88|499.8|487|498.11|485.31|646
1683571800000|2023-05-08 18:50:00|499.49|486.69|497.84|485.04|499.49|486.69|497.27|484.47|609
1683572100000|2023-05-08 18:55:00|497.9|485.1|498.46|485.66|498.65|485.85|497.19|484.39|595
1683572400000|2023-05-08 19:00:00|498.47|485.67|499.45|486.65|499.48|486.68|497.41|484.61|704
1683572700000|2023-05-08 19:05:00|499.46|486.66|499.59|486.79|500.16|487.36|498.57|485.77|601
1683573000000|2023-05-08 19:10:00|499.57|486.77|499.57|486.77|499.96|487.16|499.04|486.24|524
1683573300000|2023-05-08 19:15:00|499.52|486.72|498.94|486.14|500.2|487.4|498.27|485.47|639
1683573600000|2023-05-08 19:20:00|499.04|486.24|500.02|487.22|500.2|487.4|498.8|486|551
1683573900000|2023-05-08 19:25:00|500.01|487.21|500.56|487.76|500.75|487.95|499.58|486.78|468
1683574200000|2023-05-08 19:30:00|500.57|487.77|500.43|487.63|500.62|487.82|500.2|487.4|439
1683574500000|2023-05-08 19:35:00|500.36|487.56|499.76|486.96|500.68|487.88|499.68|486.88|359
1683574800000|2023-05-08 19:40:00|499.63|486.83|498.87|486.07|500.09|487.29|498.87|486.07|406
1683575100000|2023-05-08 19:45:00|498.85|486.05|498.52|485.72|499.33|486.53|498.44|485.64|475
1683575400000|2023-05-08 19:50:00|498.51|485.71|497.55|484.75|498.52|485.72|497.45|484.65|403
1683575700000|2023-05-08 19:55:00|497.56|484.76|498.05|485.25|498.43|485.63|496.49|483.69|645
1683576000000|2023-05-08 20:00:00|498.03|485.23|498.93|486.13|499.12|486.32|497.5|484.7|540
1683576300000|2023-05-08 20:05:00|498.85|486.05|498.06|485.26|499.24|486.44|497.98|485.18|390
1683576600000|2023-05-08 20:10:00|498.03|485.23|500.36|487.56|500.4|487.6|497.95|485.15|532
1683576900000|2023-05-08 20:15:00|500.35|487.55|501.61|488.81|501.61|488.81|500.31|487.51|495
1683577200000|2023-05-08 20:20:00|501.52|488.72|500.64|487.84|501.74|488.94|500.47|487.67|440
1683577500000|2023-05-08 20:25:00|500.74|487.94|500.88|488.08|501.28|488.48|500.12|487.32|348
1683577800000|2023-05-08 20:30:00|500.87|488.07|500.76|487.96|501.05|488.25|500.64|487.84|235
1683578100000|2023-05-08 20:35:00|500.78|487.98|500.41|487.61|500.9|488.1|500.22|487.42|292
1683578400000|2023-05-08 20:40:00|500.43|487.63|500.58|487.78|500.91|488.11|500.21|487.41|271
1683578700000|2023-05-08 20:45:00|500.64|487.84|499.69|486.89|500.65|487.85|499.07|486.27|371
1683579000000|2023-05-08 20:50:00|499.72|486.92|499.9|487.1|500|487.2|498.8|486|361
1683579300000|2023-05-08 20:55:00|499.87|487.07|499.7|486.9|500.17|487.37|499.55|486.75|218
1683579600000|2023-05-08 21:00:00|499.68|486.88|498.63|485.83|499.76|486.96|498.5|485.7|207
1683579900000|2023-05-08 21:05:00|498.62|485.82|497.22|484.42|498.75|485.95|497.14|484.34|280
1683580200000|2023-05-08 21:10:00|497.21|484.41|497.38|484.58|497.75|484.95|497.15|484.35|261
1683580500000|2023-05-08 21:15:00|497.36|484.56|497.73|484.93|498.29|485.49|497.36|484.56|156
1683580800000|2023-05-08 21:20:00|497.71|484.91|498.29|485.49|498.47|485.67|497.27|484.47|187
1683581100000|2023-05-08 21:25:00|498.25|485.45|498.96|486.16|498.96|486.16|498.25|485.45|131
1683581400000|2023-05-08 21:30:00|498.97|486.17|498.51|485.71|499.31|486.51|498.24|485.44|187
1683581700000|2023-05-08 21:35:00|498.5|485.7|498.2|485.4|499.08|486.28|497.9|485.1|208
1683582000000|2023-05-08 21:40:00|498.22|485.42|500.47|487.67|500.47|487.67|498.14|485.34|188
1683582300000|2023-05-08 21:45:00|500.45|487.65|502.06|489.26|502.18|489.38|500.45|487.65|256
1683582600000|2023-05-08 21:50:00|502.07|489.27|500.69|487.89|502.08|489.28|500.64|487.84|270
1683582900000|2023-05-08 21:55:00|500.68|487.88|500.65|487.85|500.85|488.05|500.33|487.53|103
1683583200000|2023-05-08 22:00:00|500.67|487.87|501.03|488.23|501.27|488.47|500.28|487.48|275
1683583500000|2023-05-08 22:05:00|501.02|488.22|501.42|488.62|501.49|488.69|500.95|488.15|252
1683583800000|2023-05-08 22:10:00|501.4|488.6|501.08|488.28|501.5|488.7|501|488.2|126
1683584100000|2023-05-08 22:15:00|501.07|488.27|501.45|488.65|501.56|488.76|500.9|488.1|253
1683584400000|2023-05-08 22:20:00|501.46|488.66|501.31|488.51|501.77|488.97|501.01|488.21|201
1683584700000|2023-05-08 22:25:00|501.32|488.52|501.31|488.51|501.52|488.72|500.59|487.79|291
1683585000000|2023-05-08 22:30:00|501.29|488.49|501.98|489.18|501.98|489.18|501.23|488.43|272
1683585300000|2023-05-08 22:35:00|501.97|489.17|502.25|489.45|502.3|489.5|501.6|488.8|251
1683585600000|2023-05-08 22:40:00|502.23|489.43|502.48|489.68|502.58|489.78|502.15|489.35|194
1683585900000|2023-05-08 22:45:00|502.41|489.61|501.98|489.18|502.58|489.78|501.15|488.35|215
1683586200000|2023-05-08 22:50:00|502.05|489.25|502.79|489.99|502.88|490.08|501.55|488.75|300
1683586500000|2023-05-08 22:55:00|502.73|489.93|503.61|490.81|503.68|490.88|502.61|489.81|264
1683586800000|2023-05-08 23:00:00|503.62|490.82|503.64|490.84|503.72|490.92|503.18|490.38|379
1683587100000|2023-05-08 23:05:00|503.57|490.77|503.49|490.69|503.68|490.88|503.01|490.21|419
1683587400000|2023-05-08 23:10:00|503.51|490.71|502.79|489.99|503.51|490.71|502.66|489.86|435
1683587700000|2023-05-08 23:15:00|502.78|489.98|502.67|489.87|502.87|490.07|502.2|489.4|206
1683588000000|2023-05-08 23:20:00|502.68|489.88|504.31|491.51|504.41|491.61|502.66|489.86|423
1683588300000|2023-05-08 23:25:00|504.33|491.53|504.08|491.28|504.74|491.94|503.95|491.15|331
1683588600000|2023-05-08 23:30:00|504|491.2|503.81|491.01|504.42|491.62|503.81|491.01|243
1683588900000|2023-05-08 23:35:00|503.83|491.03|503.36|490.56|503.86|491.06|503.15|490.35|251
1683589200000|2023-05-08 23:40:00|503.35|490.55|503.75|490.95|503.99|491.19|503.29|490.49|215
1683589500000|2023-05-08 23:45:00|503.73|490.93|503.82|491.02|504.21|491.41|503.52|490.72|175
1683589800000|2023-05-08 23:50:00|503.84|491.04|504.75|491.95|504.89|492.09|503.75|490.95|240
1683590100000|2023-05-08 23:55:00|504.74|491.94|503.84|491.04|504.78|491.98|503.41|490.61|270
1683590400000|2023-05-09 00:00:00|503.71|490.91|503.53|490.73|503.9|491.1|503.24|490.44|280
1683590700000|2023-05-09 00:05:00|503.51|490.71|503.94|491.14|504.34|491.54|503.43|490.63|448
1683591000000|2023-05-09 00:10:00|503.97|491.17|504.21|491.41|504.59|491.79|503.88|491.08|375
1683591300000|2023-05-09 00:15:00|504.2|491.4|504.35|491.55|504.62|491.82|503.9|491.1|221
1683591600000|2023-05-09 00:20:00|504.31|491.51|503.29|490.49|504.75|491.95|502.72|489.92|342
1683591900000|2023-05-09 00:25:00|503.31|490.51|503.12|490.32|503.36|490.56|502.39|489.59|292
1683592200000|2023-05-09 00:30:00|503.07|490.27|502.46|489.66|503.55|490.75|502.42|489.62|310
1683592500000|2023-05-09 00:35:00|502.47|489.67|501.97|489.17|502.51|489.71|501.67|488.87|232
1683592800000|2023-05-09 00:40:00|501.96|489.16|502.52|489.72|502.53|489.73|501.96|489.16|164
1683593100000|2023-05-09 00:45:00|502.5|489.7|502.56|489.76|502.83|490.03|502.23|489.43|135
1683593400000|2023-05-09 00:50:00|502.59|489.79|502.2|489.4|502.93|490.13|501.98|489.18|178
1683593700000|2023-05-09 00:55:00|502.24|489.44|503.59|490.79|503.68|490.88|502.14|489.34|224
1683594000000|2023-05-09 01:00:00|503.58|490.78|503.94|491.14|504.04|491.24|503.25|490.45|254
1683594300000|2023-05-09 01:05:00|503.92|491.12|505.18|492.38|506.6|493.8|503.91|491.11|688
1683594600000|2023-05-09 01:10:00|505.23|492.43|505.22|492.42|506.4|493.6|505.02|492.22|426
1683594900000|2023-05-09 01:15:00|505.23|492.43|504.68|491.88|505.23|492.43|504.52|491.72|318
1683595200000|2023-05-09 01:20:00|504.7|491.9|504.17|491.37|504.72|491.92|503.91|491.11|197
1683595500000|2023-05-09 01:25:00|504.19|491.39|505.2|492.4|505.3|492.5|504.04|491.24|349
1683595800000|2023-05-09 01:30:00|505.24|492.44|506.44|493.64|506.93|494.13|505.19|492.39|335
1683596100000|2023-05-09 01:35:00|506.39|493.59|505.34|492.54|506.79|493.99|505.23|492.43|356
1683596400000|2023-05-09 01:40:00|505.37|492.57|504.48|491.68|505.5|492.7|504.25|491.45|434
1683596700000|2023-05-09 01:45:00|504.5|491.7|505.28|492.48|505.29|492.49|504.34|491.54|348
1683597000000|2023-05-09 01:50:00|505.21|492.41|504.6|491.8|505.4|492.6|504.29|491.49|263
1683597300000|2023-05-09 01:55:00|504.61|491.81|505.09|492.29|505.46|492.66|504.2|491.4|216
1683597600000|2023-05-09 02:00:00|505.11|492.31|503.84|491.04|505.3|492.5|503.7|490.9|316
1683597900000|2023-05-09 02:05:00|503.9|491.1|503.4|490.6|503.9|491.1|503.12|490.32|265
1683598200000|2023-05-09 02:10:00|503.38|490.58|503.56|490.76|503.65|490.85|503.23|490.43|172
1683598500000|2023-05-09 02:15:00|503.55|490.75|502.27|489.47|503.55|490.75|501.6|488.8|374
1683598800000|2023-05-09 02:20:00|502.32|489.52|502.72|489.92|503.16|490.36|502.19|489.39|276
1683599100000|2023-05-09 02:25:00|502.71|489.91|501.89|489.09|502.92|490.12|501.56|488.76|203
1683599400000|2023-05-09 02:30:00|501.88|489.08|501.74|488.94|502.12|489.32|501.3|488.5|254
1683599700000|2023-05-09 02:35:00|501.75|488.95|501.38|488.58|501.96|489.16|501.33|488.53|227
1683600000000|2023-05-09 02:40:00|501.36|488.56|501.93|489.13|501.98|489.18|501.36|488.56|161
1683600300000|2023-05-09 02:45:00|501.73|488.93|501.66|488.86|502.18|489.38|501.63|488.83|213
1683600600000|2023-05-09 02:50:00|501.67|488.87|501.86|489.06|501.93|489.13|501.49|488.69|202
1683600900000|2023-05-09 02:55:00|501.87|489.07|503.23|490.43|503.49|490.69|501.77|488.97|319
1683601200000|2023-05-09 03:00:00|503.24|490.44|503.04|490.24|503.51|490.71|502.51|489.71|316
1683601500000|2023-05-09 03:05:00|502.87|490.07|502.3|489.5|502.94|490.14|502.17|489.37|263
1683601800000|2023-05-09 03:10:00|502.22|489.42|501.86|489.06|502.33|489.53|501.58|488.78|210
1683602100000|2023-05-09 03:15:00|501.96|489.16|501.92|489.12|502.01|489.21|501.44|488.64|275
1683602400000|2023-05-09 03:20:00|501.94|489.14|502.7|489.9|502.78|489.98|501.92|489.12|370
1683602700000|2023-05-09 03:25:00|502.74|489.94|502.83|490.03|503|490.2|502.43|489.63|140
1683603000000|2023-05-09 03:30:00|502.85|490.05|502.78|489.98|503.22|490.42|502.68|489.88|294
1683603300000|2023-05-09 03:35:00|502.77|489.97|502.34|489.54|502.82|490.02|502.34|489.54|128
1683603600000|2023-05-09 03:40:00|502.35|489.55|503.24|490.44|503.49|490.69|502.25|489.45|178
1683603900000|2023-05-09 03:45:00|503.23|490.43|503.86|491.06|504.02|491.22|503.21|490.41|217
1683604200000|2023-05-09 03:50:00|503.8|491|504.55|491.75|504.65|491.85|503.8|491|200
1683604500000|2023-05-09 03:55:00|504.58|491.78|503.89|491.09|504.61|491.81|503.78|490.98|127
1683604800000|2023-05-09 04:00:00|503.87|491.07|503.15|490.35|503.9|491.1|502.82|490.02|295
1683605100000|2023-05-09 04:05:00|503.07|490.27|503.2|490.4|503.41|490.61|502.9|490.1|151
1683605400000|2023-05-09 04:10:00|503.23|490.43|503.26|490.46|503.41|490.61|503.1|490.3|159
1683605700000|2023-05-09 04:15:00|503.28|490.48|504.62|491.82|504.73|491.93|503.19|490.39|316
1683606000000|2023-05-09 04:20:00|504.57|491.77|503.6|490.8|504.58|491.78|503.39|490.59|200
1683606300000|2023-05-09 04:25:00|503.61|490.81|504.47|491.67|504.67|491.87|503.58|490.78|221
1683606600000|2023-05-09 04:30:00|504.43|491.63|504.01|491.21|504.53|491.73|503.98|491.18|112
1683606900000|2023-05-09 04:35:00|504|491.2|503.37|490.57|504.06|491.26|503.33|490.53|194
1683607200000|2023-05-09 04:40:00|503.39|490.59|503.94|491.14|504.27|491.47|503.12|490.32|427
1683607500000|2023-05-09 04:45:00|504|491.2|504.2|491.4|504.44|491.64|503.71|490.91|308
1683607800000|2023-05-09 04:50:00|504.22|491.42|504.39|491.59|504.41|491.61|503.71|490.91|193
1683608100000|2023-05-09 04:55:00|504.35|491.55|503.99|491.19|504.64|491.84|503.56|490.76|209
1683608400000|2023-05-09 05:00:00|503.98|491.18|503.8|491|504.62|491.82|503.15|490.35|319
1683608700000|2023-05-09 05:05:00|503.63|490.83|502.55|489.75|503.63|490.83|502.1|489.3|273
1683609000000|2023-05-09 05:10:00|502.56|489.76|504.31|491.51|504.43|491.63|502.35|489.55|358
1683609300000|2023-05-09 05:15:00|504.24|491.44|503.88|491.08|504.73|491.93|503.78|490.98|314
1683609600000|2023-05-09 05:20:00|503.85|491.05|504.43|491.63|504.54|491.74|503.85|491.05|247
1683609900000|2023-05-09 05:25:00|504.42|491.62|504.16|491.36|504.45|491.65|503.49|490.69|249
1683610200000|2023-05-09 05:30:00|504.15|491.35|504.29|491.49|504.56|491.76|503.83|491.03|294
1683610500000|2023-05-09 05:35:00|504.23|491.43|504.52|491.72|504.71|491.91|504.23|491.43|187
1683610800000|2023-05-09 05:40:00|504.55|491.75|505.67|492.87|505.73|492.93|504.43|491.63|220
1683611100000|2023-05-09 05:45:00|505.68|492.88|506.1|493.3|507.03|494.23|505.68|492.88|296
1683611400000|2023-05-09 05:50:00|506.08|493.28|504.09|491.29|506.08|493.28|504.03|491.23|347
1683611700000|2023-05-09 05:55:00|504.06|491.26|505.21|492.41|505.27|492.47|504.06|491.26|390
1683612000000|2023-05-09 06:00:00|505.19|492.39|504.66|491.86|505.49|492.69|504.31|491.51|292
1683612300000|2023-05-09 06:05:00|504.63|491.83|503.75|490.95|504.73|491.93|503.62|490.82|324
1683612600000|2023-05-09 06:10:00|503.77|490.97|503.37|490.57|503.79|490.99|502.7|489.9|332
1683612900000|2023-05-09 06:15:00|503.36|490.56|502.74|489.94|503.4|490.6|502.67|489.87|305
1683613200000|2023-05-09 06:20:00|502.72|489.92|503.44|490.64|503.49|490.69|502.33|489.53|361
1683613500000|2023-05-09 06:25:00|503.47|490.67|503.37|490.57|504.12|491.32|503.29|490.49|323
1683613800000|2023-05-09 06:30:00|503.41|490.61|503|490.2|503.54|490.74|502.9|490.1|365
1683614100000|2023-05-09 06:35:00|502.99|490.19|502.23|489.43|503.29|490.49|502.18|489.38|388
1683614400000|2023-05-09 06:40:00|502.26|489.46|504.3|491.5|504.4|491.6|502.16|489.36|355
1683614700000|2023-05-09 06:45:00|504.27|491.47|505.04|492.24|505.8|493|504.17|491.37|371
1683615000000|2023-05-09 06:50:00|505.03|492.23|504.68|491.88|505.39|492.59|504.46|491.66|374
1683615300000|2023-05-09 06:55:00|504.64|491.84|504.51|491.71|505.37|492.57|504.45|491.65|314
1683615600000|2023-05-09 07:00:00|504.56|491.76|504.24|491.44|504.77|491.97|504.24|491.44|288
1683615900000|2023-05-09 07:05:00|504.23|491.43|503.69|490.89|504.45|491.65|503.44|490.64|422
1683616200000|2023-05-09 07:10:00|503.7|490.9|504.74|491.94|504.9|492.1|503.48|490.68|317
1683616500000|2023-05-09 07:15:00|504.72|491.92|505.19|492.39|505.57|492.77|504.72|491.92|239
1683616800000|2023-05-09 07:20:00|505.18|492.38|505.88|493.08|505.97|493.17|505.18|492.38|244
1683617100000|2023-05-09 07:25:00|505.9|493.1|506.05|493.25|506.16|493.36|505.75|492.95|264
1683617400000|2023-05-09 07:30:00|506.08|493.28|505.14|492.34|506.86|494.06|505.02|492.22|335
1683617700000|2023-05-09 07:35:00|505.16|492.36|504.84|492.04|505.19|492.39|504.75|491.95|262
1683618000000|2023-05-09 07:40:00|504.85|492.05|504.86|492.06|505.34|492.54|504.77|491.97|274
1683618300000|2023-05-09 07:45:00|504.84|492.04|505.05|492.25|505.2|492.4|504.1|491.3|380
1683618600000|2023-05-09 07:50:00|505.03|492.23|505.93|493.13|506.03|493.23|504.95|492.15|352
1683618900000|2023-05-09 07:55:00|505.92|493.12|506.51|493.71|506.78|493.98|505.87|493.07|427
1683619200000|2023-05-09 08:00:00|506.52|493.72|505.72|492.92|506.66|493.86|505.64|492.84|335
1683619500000|2023-05-09 08:05:00|505.73|492.93|505.51|492.71|505.98|493.18|505.4|492.6|281
1683619800000|2023-05-09 08:10:00|505.45|492.65|505.32|492.52|505.47|492.67|505.15|492.35|193
1683620100000|2023-05-09 08:15:00|505.3|492.5|505.01|492.21|505.35|492.55|504.86|492.06|176
1683620400000|2023-05-09 08:20:00|505.02|492.22|504.94|492.14|505.34|492.54|504.87|492.07|290
1683620700000|2023-05-09 08:25:00|504.95|492.15|504.92|492.12|505.28|492.48|504.78|491.98|187
1683621000000|2023-05-09 08:30:00|504.96|492.16|503.96|491.16|504.97|492.17|503.67|490.87|358
1683621300000|2023-05-09 08:35:00|503.95|491.15|503.87|491.07|504.22|491.42|503.58|490.78|234
1683621600000|2023-05-09 08:40:00|503.84|491.04|503.9|491.1|503.94|491.14|503.43|490.63|129
1683621900000|2023-05-09 08:45:00|503.92|491.12|503.19|490.39|503.92|491.12|503.05|490.25|220
1683622200000|2023-05-09 08:50:00|503.22|490.42|503.59|490.79|503.67|490.87|502.97|490.17|215
1683622500000|2023-05-09 08:55:00|503.63|490.83|503.75|490.95|503.85|491.05|503.42|490.62|192
1683622800000|2023-05-09 09:00:00|503.66|490.86|502.71|489.91|503.71|490.91|502.65|489.85|334
1683623100000|2023-05-09 09:05:00|502.68|489.88|503.49|490.69|503.6|490.8|502.54|489.74|278
1683623400000|2023-05-09 09:10:00|503.47|490.67|503.85|491.05|503.94|491.14|503.17|490.37|188
1683623700000|2023-05-09 09:15:00|503.88|491.08|503.88|491.08|504.53|491.73|503.66|490.86|222
1683624000000|2023-05-09 09:20:00|503.79|490.99|502.98|490.18|503.84|491.04|502.77|489.97|199
1683624300000|2023-05-09 09:25:00|502.93|490.13|503.69|490.89|503.78|490.98|502.93|490.13|326
1683624600000|2023-05-09 09:30:00|503.68|490.88|502.93|490.13|503.68|490.88|502.72|489.92|242
1683624900000|2023-05-09 09:35:00|502.92|490.12|501.76|488.96|502.97|490.17|501.67|488.87|185
1683625200000|2023-05-09 09:40:00|501.73|488.93|502.78|489.98|502.83|490.03|501.71|488.91|298
1683625500000|2023-05-09 09:45:00|502.79|489.99|503.23|490.43|503.33|490.53|502.15|489.35|318
1683625800000|2023-05-09 09:50:00|503.26|490.46|503.42|490.62|503.68|490.88|503.12|490.32|266
1683626100000|2023-05-09 09:55:00|503.43|490.63|503.5|490.7|503.97|491.17|503.05|490.25|289
1683626400000|2023-05-09 10:00:00|503.49|490.69|503.5|490.7|503.57|490.77|502.79|489.99|391
1683626700000|2023-05-09 10:05:00|503.51|490.71|503.41|490.61|503.77|490.97|503.06|490.26|380
1683627000000|2023-05-09 10:10:00|503.39|490.59|503.8|491|503.82|491.02|503.27|490.47|271
1683627300000|2023-05-09 10:15:00|503.81|491.01|504.25|491.45|504.41|491.61|503.53|490.73|308
1683627600000|2023-05-09 10:20:00|504.24|491.44|505.39|492.59|505.45|492.65|504.24|491.44|210
1683627900000|2023-05-09 10:25:00|505.41|492.61|506.3|493.5|506.48|493.68|505.31|492.51|259
1683628200000|2023-05-09 10:30:00|506.29|493.49|505.31|492.51|506.37|493.57|504.27|491.47|409
1683628500000|2023-05-09 10:35:00|505.3|492.5|505.07|492.27|505.87|493.07|504.95|492.15|306
1683628800000|2023-05-09 10:40:00|505|492.2|505.45|492.65|505.85|493.05|504.84|492.04|367
1683629100000|2023-05-09 10:45:00|505.46|492.66|504.79|491.99|505.47|492.67|504.65|491.85|283
1683629400000|2023-05-09 10:50:00|504.78|491.98|505.33|492.53|505.62|492.82|504.63|491.83|328
1683629700000|2023-05-09 10:55:00|505.34|492.54|505.07|492.27|505.51|492.71|505.01|492.21|203
1683630000000|2023-05-09 11:00:00|505.09|492.29|505.36|492.56|505.77|492.97|504.89|492.09|345
1683630300000|2023-05-09 11:05:00|505.35|492.55|504.35|491.55|505.44|492.64|504.18|491.38|376
1683630600000|2023-05-09 11:10:00|504.41|491.61|503.9|491.1|504.82|492.02|503.23|490.43|358
1683630900000|2023-05-09 11:15:00|503.86|491.06|504.97|492.17|505|492.2|503.68|490.88|271
1683631200000|2023-05-09 11:20:00|504.95|492.15|505.01|492.21|505.59|492.79|504.89|492.09|211
1683631500000|2023-05-09 11:25:00|504.99|492.19|505.7|492.9|505.72|492.92|504.9|492.1|290
1683631800000|2023-05-09 11:30:00|505.72|492.92|506.26|493.46|506.51|493.71|505.53|492.73|305
1683632100000|2023-05-09 11:35:00|506.24|493.44|506.37|493.57|506.49|493.69|506.03|493.23|284
1683632400000|2023-05-09 11:40:00|506.34|493.54|506.35|493.55|506.48|493.68|506.1|493.3|245
1683632700000|2023-05-09 11:45:00|506.36|493.56|506.5|493.7|506.85|494.05|505.9|493.1|285
1683633000000|2023-05-09 11:50:00|506.55|493.75|506.6|493.8|507|494.2|506.42|493.62|355
1683633300000|2023-05-09 11:55:00|506.58|493.78|506.03|493.23|506.6|493.8|505.86|493.06|487
1683633600000|2023-05-09 12:00:00|506.04|493.24|505.41|492.61|506.94|494.14|505.4|492.6|522
1683633900000|2023-05-09 12:05:00|505.43|492.63|504.63|491.83|505.57|492.77|504.63|491.83|334
1683634200000|2023-05-09 12:10:00|504.68|491.88|506.2|493.4|506.21|493.41|504.68|491.88|292
1683634500000|2023-05-09 12:15:00|506.33|493.53|506|493.2|506.86|494.06|505.75|492.95|584
1683634800000|2023-05-09 12:20:00|505.95|493.15|504.65|491.85|506.03|493.23|504.4|491.6|385
1683635100000|2023-05-09 12:25:00|504.66|491.86|504.66|491.86|505.33|492.53|504.44|491.64|392
1683635400000|2023-05-09 12:30:00|504.65|491.85|504.62|491.82|505.43|492.63|504.26|491.46|347
1683635700000|2023-05-09 12:35:00|504.53|491.73|504.64|491.84|504.7|491.9|504.07|491.27|263
1683636000000|2023-05-09 12:40:00|504.51|491.71|504.72|491.92|504.85|492.05|504.36|491.56|159
1683636300000|2023-05-09 12:45:00|504.57|491.77|505.93|493.13|506.14|493.34|504.39|491.59|248
1683636600000|2023-05-09 12:50:00|505.86|493.06|505.03|492.23|506.14|493.34|504.81|492.01|275
1683636900000|2023-05-09 12:55:00|505.01|492.21|505.63|492.83|505.66|492.86|504.93|492.13|194
1683637200000|2023-05-09 13:00:00|505.58|492.78|505.91|493.11|505.95|493.15|504.95|492.15|264
1683637500000|2023-05-09 13:05:00|505.93|493.13|505.88|493.08|506.1|493.3|504.82|492.02|407
1683637800000|2023-05-09 13:10:00|505.87|493.07|505.79|492.99|506.21|493.41|505.61|492.81|412
1683638100000|2023-05-09 13:15:00|505.82|493.02|504.6|491.8|505.82|493.02|504.6|491.8|367
1683638400000|2023-05-09 13:20:00|504.62|491.82|503.98|491.18|504.78|491.98|503.74|490.94|256
1683638700000|2023-05-09 13:25:00|504|491.2|504.99|492.19|505.19|492.39|503.93|491.13|243
1683639000000|2023-05-09 13:30:00|505|492.2|505.15|492.35|505.36|492.56|504.28|491.48|415
1683639300000|2023-05-09 13:35:00|505.19|492.39|503.92|491.12|505.39|492.59|503.57|490.77|401
1683639600000|2023-05-09 13:40:00|503.94|491.14|504.48|491.68|505.25|492.45|503.83|491.03|456
1683639900000|2023-05-09 13:45:00|504.49|491.69|504.17|491.37|504.66|491.86|504.1|491.3|304
1683640200000|2023-05-09 13:50:00|504.16|491.36|503.7|490.9|504.45|491.65|503.12|490.32|492
1683640500000|2023-05-09 13:55:00|503.72|490.92|505.58|492.78|505.66|492.86|503.45|490.65|413
1683640800000|2023-05-09 14:00:00|505.52|492.72|503.85|491.05|505.8|493|503.09|490.29|434
1683641100000|2023-05-09 14:05:00|503.82|491.02|503.31|490.51|504.2|491.4|503.14|490.34|559
1683641400000|2023-05-09 14:10:00|503.32|490.52|503.92|491.12|504.1|491.3|502.37|489.57|613
1683641700000|2023-05-09 14:15:00|503.86|491.06|503.66|490.86|504.92|492.12|503.56|490.76|525
1683642000000|2023-05-09 14:20:00|503.67|490.87|503.84|491.04|503.95|491.15|503.15|490.35|419
1683642300000|2023-05-09 14:25:00|503.82|491.02|503.72|490.92|504.36|491.56|503.47|490.67|513
1683642600000|2023-05-09 14:30:00|503.6|490.8|504.31|491.51|504.55|491.75|503.56|490.76|472
1683642900000|2023-05-09 14:35:00|504.26|491.46|504.31|491.51|504.54|491.74|503.73|490.93|445
1683643200000|2023-05-09 14:40:00|504.35|491.55|504.74|491.94|504.86|492.06|503.95|491.15|458
1683643500000|2023-05-09 14:45:00|504.64|491.84|505.42|492.62|506.34|493.54|504.24|491.44|601
1683643800000|2023-05-09 14:50:00|505.45|492.65|503.85|491.05|505.5|492.7|503.69|490.89|432
1683644100000|2023-05-09 14:55:00|503.86|491.06|503.69|490.89|504.02|491.22|503.23|490.43|350
1683644400000|2023-05-09 15:00:00|503.67|490.87|504.58|491.78|504.62|491.82|503.64|490.84|441
1683644700000|2023-05-09 15:05:00|504.55|491.75|504.56|491.76|505.04|492.24|504.48|491.68|469
1683645000000|2023-05-09 15:10:00|504.63|491.83|503.8|491|504.68|491.88|503.37|490.57|697
1683645300000|2023-05-09 15:15:00|503.73|490.93|504.47|491.67|504.77|491.97|503.69|490.89|553
1683645600000|2023-05-09 15:20:00|504.49|491.69|504.09|491.29|504.67|491.87|503.66|490.86|558
1683645900000|2023-05-09 15:25:00|504.06|491.26|504.5|491.7|504.83|492.03|503.83|491.03|581
1683646200000|2023-05-09 15:30:00|504.48|491.68|505.37|492.57|505.9|493.1|504.43|491.63|424
1683646500000|2023-05-09 15:35:00|505.34|492.54|505.91|493.11|506.2|493.4|505.01|492.21|537
1683646800000|2023-05-09 15:40:00|505.97|493.17|506.12|493.32|506.12|493.32|505.7|492.9|452
1683647100000|2023-05-09 15:45:00|506.09|493.29|504.97|492.17|506.15|493.35|504.87|492.07|634
1683647400000|2023-05-09 15:50:00|505.04|492.24|504.53|491.73|505.13|492.33|503.14|490.34|707
1683647700000|2023-05-09 15:55:00|504.52|491.72|504.38|491.58|505.22|492.42|504.21|491.41|654
1683648000000|2023-05-09 16:00:00|504.36|491.56|503.83|491.03|504.8|492|503.68|490.88|566
1683648300000|2023-05-09 16:05:00|503.75|490.95|504.68|491.88|505.02|492.22|503.65|490.85|562
1683648600000|2023-05-09 16:10:00|504.66|491.86|504.72|491.92|504.83|492.03|503.81|491.01|543
1683648900000|2023-05-09 16:15:00|504.71|491.91|505.16|492.36|505.42|492.62|504.68|491.88|401
1683649200000|2023-05-09 16:20:00|505.13|492.33|504.05|491.25|505.26|492.46|503.76|490.96|532
1683649500000|2023-05-09 16:25:00|504.12|491.32|504.56|491.76|504.9|492.1|504.01|491.21|376
1683649800000|2023-05-09 16:30:00|504.58|491.78|504.42|491.62|504.88|492.08|504.4|491.6|335
1683650100000|2023-05-09 16:35:00|504.44|491.64|504.65|491.85|505.13|492.33|504.26|491.46|414
1683650400000|2023-05-09 16:40:00|504.68|491.88|504.18|491.38|504.92|492.12|503.96|491.16|322
1683650700000|2023-05-09 16:45:00|504.17|491.37|504.49|491.69|505.17|492.37|504.06|491.26|444
1683651000000|2023-05-09 16:50:00|504.56|491.76|503.88|491.08|504.82|492.02|503.61|490.81|421
1683651300000|2023-05-09 16:55:00|503.83|491.03|505.77|492.97|505.84|493.04|503.83|491.03|583
1683651600000|2023-05-09 17:00:00|505.76|492.96|505.12|492.32|507.36|494.56|504.97|492.17|641
1683651900000|2023-05-09 17:05:00|505.15|492.35|505.58|492.78|505.91|493.11|504.69|491.89|485
1683652200000|2023-05-09 17:10:00|505.67|492.87|505|492.2|505.82|493.02|504.74|491.94|343
1683652500000|2023-05-09 17:15:00|504.98|492.18|505.95|493.15|505.96|493.16|504.92|492.12|391
1683652800000|2023-05-09 17:20:00|505.93|493.13|505.48|492.68|505.95|493.15|504.96|492.16|367
1683653100000|2023-05-09 17:25:00|505.46|492.66|505.23|492.43|505.54|492.74|505|492.2|234
1683653400000|2023-05-09 17:30:00|505.2|492.4|505.23|492.43|505.74|492.94|504.81|492.01|378
1683653700000|2023-05-09 17:35:00|505.22|492.42|505.52|492.72|505.61|492.81|505.05|492.25|318
1683654000000|2023-05-09 17:40:00|505.51|492.71|505.16|492.36|505.74|492.94|505|492.2|259
1683654300000|2023-05-09 17:45:00|505.14|492.34|505.5|492.7|505.5|492.7|505.11|492.31|195
1683654600000|2023-05-09 17:50:00|505.51|492.71|504.76|491.96|505.51|492.71|504.33|491.53|378
1683654900000|2023-05-09 17:55:00|504.77|491.97|504.99|492.19|505.07|492.27|504.62|491.82|219
1683655200000|2023-05-09 18:00:00|505.01|492.21|504.54|491.74|505.04|492.24|504.28|491.48|326
1683655500000|2023-05-09 18:05:00|504.52|491.72|504.74|491.94|504.8|492|504.18|491.38|301
1683655800000|2023-05-09 18:10:00|504.83|492.03|503.79|490.99|504.9|492.1|503.5|490.7|294
1683656100000|2023-05-09 18:15:00|503.82|491.02|504.14|491.34|504.67|491.87|503.66|490.86|350
1683656400000|2023-05-09 18:20:00|504.15|491.35|503.96|491.16|504.15|491.35|503.55|490.75|184
1683656700000|2023-05-09 18:25:00|503.95|491.15|503.95|491.15|504.18|491.38|503.79|490.99|206
1683657000000|2023-05-09 18:30:00|503.98|491.18|504.16|491.36|504.29|491.49|503.81|491.01|256
1683657300000|2023-05-09 18:35:00|504.2|491.4|504.35|491.55|504.49|491.69|504.01|491.21|159
1683657600000|2023-05-09 18:40:00|504.32|491.52|504.19|491.39|504.38|491.58|503.75|490.95|222
1683657900000|2023-05-09 18:45:00|504.18|491.38|504.27|491.47|504.35|491.55|503.85|491.05|242
1683658200000|2023-05-09 18:50:00|504.24|491.44|502.25|489.45|504.33|491.53|502.13|489.33|353
1683658500000|2023-05-09 18:55:00|502.23|489.43|503.49|490.69|503.57|490.77|502.2|489.4|461
1683658800000|2023-05-09 19:00:00|503.48|490.68|503.91|491.11|503.91|491.11|503.24|490.44|401
1683659100000|2023-05-09 19:05:00|503.92|491.12|503.66|490.86|503.92|491.12|503.36|490.56|246
1683659400000|2023-05-09 19:10:00|503.67|490.87|503.96|491.16|504.06|491.26|503.47|490.67|322
1683659700000|2023-05-09 19:15:00|503.95|491.15|504.96|492.16|504.96|492.16|503.88|491.08|249
1683660000000|2023-05-09 19:20:00|504.95|492.15|504.99|492.19|505.4|492.6|504.6|491.8|309
1683660300000|2023-05-09 19:25:00|504.97|492.17|505.27|492.47|505.37|492.57|504.85|492.05|329
1683660600000|2023-05-09 19:30:00|505.29|492.49|504.9|492.1|505.29|492.49|504.87|492.07|256
1683660900000|2023-05-09 19:35:00|504.86|492.06|504.6|491.8|504.96|492.16|504.55|491.75|175
1683661200000|2023-05-09 19:40:00|504.54|491.74|504.59|491.79|504.92|492.12|504.17|491.37|273
1683661500000|2023-05-09 19:45:00|504.6|491.8|503.81|491.01|504.85|492.05|503.79|490.99|303
1683661800000|2023-05-09 19:50:00|503.8|491|503.95|491.15|504.08|491.28|503.5|490.7|267
1683662100000|2023-05-09 19:55:00|503.91|491.11|504.1|491.3|504.2|491.4|503.45|490.65|284
1683662400000|2023-05-09 20:00:00|504.11|491.31|505.12|492.32|506.23|493.43|504.11|491.31|640
1683662700000|2023-05-09 20:05:00|505.05|492.25|503.98|491.18|505.15|492.35|503.72|490.92|473
1683663000000|2023-05-09 20:10:00|503.95|491.15|503.99|491.19|504.19|491.39|503.62|490.82|438
1683663300000|2023-05-09 20:15:00|504.02|491.22|503.22|490.42|504.07|491.27|503.09|490.29|259
1683663600000|2023-05-09 20:20:00|503.23|490.43|503.39|490.59|503.4|490.6|502.85|490.05|272
1683663900000|2023-05-09 20:25:00|503.4|490.6|503.1|490.3|503.7|490.9|502.92|490.12|308
1683664200000|2023-05-09 20:30:00|503.06|490.26|502.97|490.17|503.2|490.4|502.63|489.83|342
1683664500000|2023-05-09 20:35:00|502.96|490.16|502.23|489.43|503.19|490.39|502.15|489.35|253
1683664800000|2023-05-09 20:40:00|502.22|489.42|502.03|489.23|502.25|489.45|501.86|489.06|371
1683665100000|2023-05-09 20:45:00|502.02|489.22|502.62|489.82|502.69|489.89|501.88|489.08|248
1683665400000|2023-05-09 20:50:00|502.64|489.84|502.11|489.31|502.83|490.03|502.07|489.27|215
1683665700000|2023-05-09 20:55:00|502.16|489.36|502.4|489.6|502.46|489.66|501.93|489.13|237
1683666000000|2023-05-09 21:00:00|502.42|489.62|502.67|489.87|502.67|489.87|502.15|489.35|145
1683666300000|2023-05-09 21:05:00|502.66|489.86|502.38|489.58|502.66|489.86|502.37|489.57|153
1683666600000|2023-05-09 21:10:00|502.37|489.57|502.28|489.48|502.53|489.73|502.16|489.36|147
1683666900000|2023-05-09 21:15:00|502.27|489.47|501.99|489.19|502.38|489.58|501.94|489.14|163
1683667200000|2023-05-09 21:20:00|502.04|489.24|502.43|489.63|502.43|489.63|502.04|489.24|99
1683667500000|2023-05-09 21:25:00|502.42|489.62|503|490.2|503.06|490.26|502.39|489.59|160
1683667800000|2023-05-09 21:30:00|502.99|490.19|502.87|490.07|503.09|490.29|502.7|489.9|129
1683668100000|2023-05-09 21:35:00|502.88|490.08|503.11|490.31|503.32|490.52|502.87|490.07|177
1683668400000|2023-05-09 21:40:00|503.12|490.32|502.8|490|503.16|490.36|502.63|489.83|110
1683668700000|2023-05-09 21:45:00|502.79|489.99|502.29|489.49|502.82|490.02|502.19|489.39|159
1683669000000|2023-05-09 21:50:00|502.3|489.5|502.04|489.24|502.4|489.6|502.03|489.23|155
1683669300000|2023-05-09 21:55:00|502.03|489.23|499.06|486.26|502.04|489.24|497.95|485.15|344
1683669600000|2023-05-09 22:00:00|499.04|486.24|500.28|487.48|500.28|487.48|498.43|485.63|479
1683669900000|2023-05-09 22:05:00|500.31|487.51|500.29|487.49|500.38|487.58|499.95|487.15|310
1683670200000|2023-05-09 22:10:00|500.34|487.54|500.82|488.02|501.22|488.42|499.95|487.15|305
1683670500000|2023-05-09 22:15:00|500.71|487.91|501.39|488.59|501.4|488.6|500.19|487.39|333
1683670800000|2023-05-09 22:20:00|501.41|488.61|501.26|488.46|501.47|488.67|501.02|488.22|275
1683671100000|2023-05-09 22:25:00|501.36|488.56|501.36|488.56|501.41|488.61|500.77|487.97|267
1683671400000|2023-05-09 22:30:00|501.17|488.37|501.18|488.38|501.39|488.59|500.77|487.97|294
1683671700000|2023-05-09 22:35:00|501.17|488.37|501.1|488.3|501.26|488.46|500.75|487.95|155
1683672000000|2023-05-09 22:40:00|501.07|488.27|501.54|488.74|501.74|488.94|501.07|488.27|223
1683672300000|2023-05-09 22:45:00|501.57|488.77|501.52|488.72|501.65|488.85|501.24|488.44|199
1683672600000|2023-05-09 22:50:00|501.48|488.68|501.1|488.3|501.6|488.8|500.99|488.19|125
1683672900000|2023-05-09 22:55:00|501.08|488.28|500.94|488.14|501.28|488.48|500.6|487.8|166
1683673200000|2023-05-09 23:00:00|500.93|488.13|501.66|488.86|501.95|489.15|500.9|488.1|240
1683673500000|2023-05-09 23:05:00|501.56|488.76|501.74|488.94|501.82|489.02|501.35|488.55|181
1683673800000|2023-05-09 23:10:00|501.69|488.89|501.84|489.04|502.3|489.5|501.53|488.73|206
1683674100000|2023-05-09 23:15:00|501.85|489.05|501.48|488.68|501.92|489.12|501.42|488.62|192
1683674400000|2023-05-09 23:20:00|501.49|488.69|501.57|488.77|501.71|488.91|501.23|488.43|109
1683674700000|2023-05-09 23:25:00|501.68|488.88|501.55|488.75|501.76|488.96|501.21|488.41|149
1683675000000|2023-05-09 23:30:00|501.53|488.73|501.38|488.58|502.14|489.34|501.24|488.44|237
1683675300000|2023-05-09 23:35:00|501.37|488.57|501.34|488.54|501.54|488.74|501.15|488.35|181
1683675600000|2023-05-09 23:40:00|501.33|488.53|501.67|488.87|501.71|488.91|501.31|488.51|240
1683675900000|2023-05-09 23:45:00|501.71|488.91|502.4|489.6|502.67|489.87|501.71|488.91|228
1683676200000|2023-05-09 23:50:00|502.39|489.59|502.43|489.63|502.47|489.67|502.17|489.37|198
1683676500000|2023-05-09 23:55:00|502.45|489.65|502.08|489.28|502.46|489.66|501.82|489.02|219
1683676800000|2023-05-10 00:00:00|502.07|489.27|501.58|488.78|502.18|489.38|501.53|488.73|224
1683677100000|2023-05-10 00:05:00|501.57|488.77|501.52|488.72|502.17|489.37|501.35|488.55|257
1683677400000|2023-05-10 00:10:00|501.54|488.74|502.01|489.21|502.18|489.38|501.47|488.67|271
1683677700000|2023-05-10 00:15:00|502.02|489.22|503.29|490.49|503.3|490.5|501.97|489.17|386
1683678000000|2023-05-10 00:20:00|503.28|490.48|503.12|490.32|503.43|490.63|503.07|490.27|288
1683678300000|2023-05-10 00:25:00|503.13|490.33|503.07|490.27|503.4|490.6|501.92|489.12|384
1683678600000|2023-05-10 00:30:00|503.06|490.26|502.18|489.38|503.2|490.4|501.13|488.33|514
1683678900000|2023-05-10 00:35:00|502.2|489.4|500.54|487.74|502.31|489.51|500.31|487.51|394
1683679200000|2023-05-10 00:40:00|500.53|487.73|501.15|488.35|501.23|488.43|500.27|487.47|443
1683679500000|2023-05-10 00:45:00|501.16|488.36|501.05|488.25|501.29|488.49|500.62|487.82|354
1683679800000|2023-05-10 00:50:00|501.07|488.27|501.41|488.61|501.57|488.77|500.93|488.13|258
1683680100000|2023-05-10 00:55:00|501.5|488.7|501.81|489.01|501.83|489.03|501.12|488.32|284
1683680400000|2023-05-10 01:00:00|501.78|488.98|503|490.2|503.12|490.32|501.66|488.86|329
1683680700000|2023-05-10 01:05:00|502.9|490.1|502.8|490|503.15|490.35|502.25|489.45|330
1683681000000|2023-05-10 01:10:00|502.77|489.97|502.78|489.98|503.18|490.38|502.5|489.7|293
1683681300000|2023-05-10 01:15:00|502.8|490|502.76|489.96|502.84|490.04|502.4|489.6|186
1683681600000|2023-05-10 01:20:00|502.75|489.95|504.59|491.79|505.17|492.37|502.74|489.94|442
1683681900000|2023-05-10 01:25:00|504.61|491.81|503.5|490.7|504.61|491.81|503.5|490.7|385
1683682200000|2023-05-10 01:30:00|503.46|490.66|506.41|493.61|507.92|495.12|503.46|490.66|575
1683682500000|2023-05-10 01:35:00|506.42|493.62|505.19|492.39|506.44|493.64|504.93|492.13|299
1683682800000|2023-05-10 01:40:00|505.15|492.35|505.05|492.25|505.53|492.73|505|492.2|280
1683683100000|2023-05-10 01:45:00|505.16|492.36|503.92|491.12|505.3|492.5|503.83|491.03|340
1683683400000|2023-05-10 01:50:00|503.95|491.15|503.63|490.83|503.99|491.19|503.2|490.4|345
1683683700000|2023-05-10 01:55:00|503.54|490.74|503.53|490.73|503.74|490.94|503.18|490.38|282
1683684000000|2023-05-10 02:00:00|503.56|490.76|504.01|491.21|504.07|491.27|503.32|490.52|205
1683684300000|2023-05-10 02:05:00|503.89|491.09|503.89|491.09|504.05|491.25|503.45|490.65|388
1683684600000|2023-05-10 02:10:00|503.85|491.05|503.93|491.13|504.04|491.24|503.52|490.72|212
1683684900000|2023-05-10 02:15:00|503.91|491.11|503.58|490.78|504.13|491.33|503.48|490.68|214
1683685200000|2023-05-10 02:20:00|503.53|490.73|503.11|490.31|503.76|490.96|503.11|490.31|288
1683685500000|2023-05-10 02:25:00|503.08|490.28|503.95|491.15|503.95|491.15|503.05|490.25|260
1683685800000|2023-05-10 02:30:00|503.96|491.16|503.24|490.44|504.01|491.21|503.22|490.42|191
1683686100000|2023-05-10 02:35:00|503.25|490.45|503.48|490.68|503.5|490.7|503.01|490.21|218
1683686400000|2023-05-10 02:40:00|503.51|490.71|503.5|490.7|503.51|490.71|503.06|490.26|242
1683686700000|2023-05-10 02:45:00|503.51|490.71|503.82|491.02|503.88|491.08|503.27|490.47|184
1683687000000|2023-05-10 02:50:00|503.72|490.92|504.1|491.3|504.2|491.4|503.72|490.92|109
1683687300000|2023-05-10 02:55:00|504.17|491.37|502.69|489.89|504.17|491.37|502.43|489.63|312
1683687600000|2023-05-10 03:00:00|502.7|489.9|502.84|490.04|503.14|490.34|502.59|489.79|305
1683687900000|2023-05-10 03:05:00|502.87|490.07|502.93|490.13|502.99|490.19|502.55|489.75|235
1683688200000|2023-05-10 03:10:00|502.91|490.11|503.17|490.37|503.22|490.42|502.8|490|174
1683688500000|2023-05-10 03:15:00|503.37|490.57|502.74|489.94|503.67|490.87|502.74|489.94|206
1683688800000|2023-05-10 03:20:00|502.76|489.96|503.28|490.48|503.43|490.63|502.7|489.9|138
1683689100000|2023-05-10 03:25:00|503.3|490.5|503.01|490.21|503.46|490.66|502.9|490.1|148
1683689400000|2023-05-10 03:30:00|502.99|490.19|503.36|490.56|503.41|490.61|502.65|489.85|255
1683689700000|2023-05-10 03:35:00|503.38|490.58|503.9|491.1|504.01|491.21|503.28|490.48|161
1683690000000|2023-05-10 03:40:00|503.89|491.09|503.84|491.04|504.09|491.29|503.76|490.96|304
1683690300000|2023-05-10 03:45:00|503.87|491.07|503.69|490.89|503.87|491.07|503.4|490.6|323
1683690600000|2023-05-10 03:50:00|503.68|490.88|502.73|489.93|503.69|490.89|502.61|489.81|250
1683690900000|2023-05-10 03:55:00|502.74|489.94|502.53|489.73|503.03|490.23|502.45|489.65|229
1683691200000|2023-05-10 04:00:00|502.56|489.76|502.32|489.52|502.81|490.01|502.22|489.42|195
1683691500000|2023-05-10 04:05:00|502.36|489.56|502.62|489.82|503.1|490.3|502.23|489.43|266
1683691800000|2023-05-10 04:10:00|502.67|489.87|502.3|489.5|502.85|490.05|502.23|489.43|181
1683692100000|2023-05-10 04:15:00|502.32|489.52|501.56|488.76|502.47|489.67|501.5|488.7|328
1683692400000|2023-05-10 04:20:00|501.57|488.77|501.8|489|502.27|489.47|501.49|488.69|408
1683692700000|2023-05-10 04:25:00|501.79|488.99|502.48|489.68|502.55|489.75|501.63|488.83|276
1683693000000|2023-05-10 04:30:00|502.46|489.66|502.56|489.76|503.07|490.27|502.24|489.44|322
1683693300000|2023-05-10 04:35:00|502.6|489.8|503.87|491.07|503.87|491.07|502.6|489.8|245
1683693600000|2023-05-10 04:40:00|503.88|491.08|504.08|491.28|504.17|491.37|503.81|491.01|166
1683693900000|2023-05-10 04:45:00|504.1|491.3|504.21|491.41|504.25|491.45|504.05|491.25|197
1683694200000|2023-05-10 04:50:00|504.23|491.43|504.28|491.48|504.64|491.84|504.13|491.33|194
1683694500000|2023-05-10 04:55:00|504.24|491.44|504.12|491.32|504.37|491.57|503.76|490.96|265
1683694800000|2023-05-10 05:00:00|504.13|491.33|504.5|491.7|504.7|491.9|503.94|491.14|250
1683695100000|2023-05-10 05:05:00|504.47|491.67|504.41|491.61|504.58|491.78|504.26|491.46|177
1683695400000|2023-05-10 05:10:00|504.43|491.63|504.42|491.62|504.53|491.73|504.19|491.39|211
1683695700000|2023-05-10 05:15:00|504.37|491.57|503.26|490.46|504.43|491.63|503.15|490.35|265
1683696000000|2023-05-10 05:20:00|503.21|490.41|503.16|490.36|503.37|490.57|503.02|490.22|127
1683696300000|2023-05-10 05:25:00|503.19|490.39|503.48|490.68|503.49|490.69|502.8|490|192
1683696600000|2023-05-10 05:30:00|503.49|490.69|503.97|491.17|504.18|491.38|503.36|490.56|267
1683696900000|2023-05-10 05:35:00|503.96|491.16|504.32|491.52|504.33|491.53|503.45|490.65|301
1683697200000|2023-05-10 05:40:00|504.37|491.57|504.25|491.45|504.49|491.69|503.84|491.04|201
1683697500000|2023-05-10 05:45:00|504.24|491.44|504.1|491.3|504.28|491.48|503.89|491.09|190
1683697800000|2023-05-10 05:50:00|504.12|491.32|503.94|491.14|504.33|491.53|503.93|491.13|124
1683698100000|2023-05-10 05:55:00|503.9|491.1|504.01|491.21|504.36|491.56|503.79|490.99|196
1683698400000|2023-05-10 06:00:00|503.99|491.19|502.5|489.7|504.1|491.3|502.17|489.37|336
1683698700000|2023-05-10 06:05:00|502.52|489.72|502.81|490.01|503|490.2|502.13|489.33|373
1683699000000|2023-05-10 06:10:00|502.88|490.08|503.03|490.23|503.14|490.34|502.63|489.83|232
1683699300000|2023-05-10 06:15:00|503.02|490.22|503.15|490.35|503.15|490.35|502.15|489.35|284
1683699600000|2023-05-10 06:20:00|503.14|490.34|503.22|490.42|503.26|490.46|502.99|490.19|98
1683699900000|2023-05-10 06:25:00|503.2|490.4|503.2|490.4|503.38|490.58|503.02|490.22|173
1683700200000|2023-05-10 06:30:00|503.14|490.34|504.09|491.29|504.13|491.33|503.1|490.3|270
1683700500000|2023-05-10 06:35:00|504.1|491.3|504.18|491.38|504.23|491.43|503.89|491.09|124
1683700800000|2023-05-10 06:40:00|504.08|491.28|504.02|491.22|504.15|491.35|503.45|490.65|172
1683701100000|2023-05-10 06:45:00|504.01|491.21|504.12|491.32|504.4|491.6|503.91|491.11|175
1683701400000|2023-05-10 06:50:00|504.11|491.31|503.81|491.01|504.13|491.33|503.3|490.5|236
1683701700000|2023-05-10 06:55:00|503.8|491|504.47|491.67|504.47|491.67|503.6|490.8|186
1683702000000|2023-05-10 07:00:00|504.55|491.75|503.59|490.79|504.55|491.75|503.25|490.45|431
1683702300000|2023-05-10 07:05:00|503.57|490.77|503.99|491.19|504.06|491.26|503.33|490.53|157
1683702600000|2023-05-10 07:10:00|503.98|491.18|504.21|491.41|504.24|491.44|503.83|491.03|138
1683702900000|2023-05-10 07:15:00|504.2|491.4|504.36|491.56|504.97|492.17|504.08|491.28|279
1683703200000|2023-05-10 07:20:00|504.38|491.58|503.13|490.33|504.44|491.64|502.74|489.94|330
1683703500000|2023-05-10 07:25:00|503.11|490.31|503.23|490.43|503.5|490.7|502.93|490.13|396
1683703800000|2023-05-10 07:30:00|503.21|490.41|503.52|490.72|503.6|490.8|503|490.2|272
1683704100000|2023-05-10 07:35:00|503.54|490.74|504.19|491.39|504.19|491.39|503.51|490.71|223
1683704400000|2023-05-10 07:40:00|504.24|491.44|505.2|492.4|505.2|492.4|504.08|491.28|243
1683704700000|2023-05-10 07:45:00|505.15|492.35|504.9|492.1|505.24|492.44|504.72|491.92|207
1683705000000|2023-05-10 07:50:00|504.92|492.12|503.85|491.05|505.05|492.25|503.67|490.87|210
1683705300000|2023-05-10 07:55:00|503.74|490.94|503.02|490.22|503.86|491.06|502.94|490.14|306
1683705600000|2023-05-10 08:00:00|503.01|490.21|502.87|490.07|503.43|490.63|502.87|490.07|303
1683705900000|2023-05-10 08:05:00|502.77|489.97|502.56|489.76|502.96|490.16|502.02|489.22|473
1683706200000|2023-05-10 08:10:00|502.57|489.77|502.73|489.93|502.92|490.12|502.45|489.65|234
1683706500000|2023-05-10 08:15:00|502.72|489.92|503.47|490.67|503.61|490.81|502.72|489.92|299
1683706800000|2023-05-10 08:20:00|503.48|490.68|501.84|489.04|503.5|490.7|501.84|489.04|342
1683707100000|2023-05-10 08:25:00|501.86|489.06|501.79|488.99|502.13|489.33|501.6|488.8|355
1683707400000|2023-05-10 08:30:00|501.74|488.94|501.66|488.86|501.8|489|501.11|488.31|306
1683707700000|2023-05-10 08:35:00|501.64|488.84|501.37|488.57|502.01|489.21|501.22|488.42|208
1683708000000|2023-05-10 08:40:00|501.39|488.59|501.86|489.06|501.86|489.06|501.03|488.23|267
1683708300000|2023-05-10 08:45:00|501.87|489.07|502.08|489.28|502.34|489.54|501.75|488.95|285
1683708600000|2023-05-10 08:50:00|502.03|489.23|502.52|489.72|502.56|489.76|501.96|489.16|198
1683708900000|2023-05-10 08:55:00|502.55|489.75|502.5|489.7|503.14|490.34|502.4|489.6|219
1683709200000|2023-05-10 09:00:00|502.53|489.73|501.72|488.92|503.13|490.33|501.64|488.84|275
1683709500000|2023-05-10 09:05:00|501.58|488.78|501.52|488.72|502.09|489.29|501.3|488.5|356
1683709800000|2023-05-10 09:10:00|501.47|488.67|501.78|488.98|501.8|489|501.05|488.25|325
1683710100000|2023-05-10 09:15:00|501.8|489|502.11|489.31|502.15|489.35|501.62|488.82|193
1683710400000|2023-05-10 09:20:00|502.12|489.32|502.76|489.96|502.77|489.97|502.07|489.27|191
1683710700000|2023-05-10 09:25:00|502.74|489.94|502.73|489.93|502.92|490.12|502.33|489.53|169
1683711000000|2023-05-10 09:30:00|502.75|489.95|503.24|490.44|503.24|490.44|502.02|489.22|330
1683711300000|2023-05-10 09:35:00|503.26|490.46|503.21|490.41|503.64|490.84|503.03|490.23|261
1683711600000|2023-05-10 09:40:00|503.26|490.46|503.35|490.55|503.6|490.8|502.93|490.13|227
1683711900000|2023-05-10 09:45:00|503.3|490.5|503.6|490.8|503.77|490.97|502.96|490.16|216
1683712200000|2023-05-10 09:50:00|503.58|490.78|503.57|490.77|503.79|490.99|503.2|490.4|241
1683712500000|2023-05-10 09:55:00|503.55|490.75|503.16|490.36|503.66|490.86|502.99|490.19|232
1683712800000|2023-05-10 10:00:00|503.14|490.34|504.35|491.55|504.37|491.57|502.59|489.79|321
1683713100000|2023-05-10 10:05:00|504.34|491.54|504.53|491.73|504.58|491.78|504.12|491.32|170
1683713400000|2023-05-10 10:10:00|504.43|491.63|504.59|491.79|505.01|492.21|504.43|491.63|193
1683713700000|2023-05-10 10:15:00|504.6|491.8|504.25|491.45|504.79|491.99|504.24|491.44|269
1683714000000|2023-05-10 10:20:00|504.31|491.51|503.75|490.95|504.4|491.6|503.6|490.8|294
1683714300000|2023-05-10 10:25:00|503.76|490.96|502.97|490.17|503.88|491.08|502.75|489.95|366
1683714600000|2023-05-10 10:30:00|502.96|490.16|504.34|491.54|504.45|491.65|502.92|490.12|308
1683714900000|2023-05-10 10:35:00|504.33|491.53|504.4|491.6|504.51|491.71|504.12|491.32|204
1683715200000|2023-05-10 10:40:00|504.42|491.62|504.39|491.59|504.71|491.91|504.2|491.4|211
1683715500000|2023-05-10 10:45:00|504.35|491.55|504.75|491.95|504.76|491.96|504.2|491.4|143
1683715800000|2023-05-10 10:50:00|504.74|491.94|504.43|491.63|505.02|492.22|503.88|491.08|212
1683716100000|2023-05-10 10:55:00|504.47|491.67|504.88|492.08|505.12|492.32|504.47|491.67|246
1683716400000|2023-05-10 11:00:00|504.89|492.09|504.92|492.12|505.21|492.41|504.71|491.91|150
1683716700000|2023-05-10 11:05:00|505.04|492.24|504.45|491.65|505.09|492.29|504.39|491.59|161
1683717000000|2023-05-10 11:10:00|504.46|491.66|504.85|492.05|505.11|492.31|504.29|491.49|274
1683717300000|2023-05-10 11:15:00|504.86|492.06|504.99|492.19|505.05|492.25|504.35|491.55|323
1683717600000|2023-05-10 11:20:00|504.96|492.16|504.83|492.03|505.1|492.3|504.73|491.93|254
1683717900000|2023-05-10 11:25:00|504.82|492.02|504.35|491.55|504.84|492.04|504.2|491.4|198
1683718200000|2023-05-10 11:30:00|504.33|491.53|503.72|490.92|504.45|491.65|503.6|490.8|291
1683718500000|2023-05-10 11:35:00|503.75|490.95|504.27|491.47|504.46|491.66|503.57|490.77|237
1683718800000|2023-05-10 11:40:00|504.28|491.48|504.12|491.32|504.49|491.69|504.03|491.23|219
1683719100000|2023-05-10 11:45:00|504.14|491.34|505.71|492.91|505.71|492.91|504.11|491.31|312
1683719400000|2023-05-10 11:50:00|505.57|492.77|506.1|493.3|506.1|493.3|505.57|492.77|355
1683719700000|2023-05-10 11:55:00|506.09|493.29|506.39|493.59|506.42|493.62|505.94|493.14|279
1683720000000|2023-05-10 12:00:00|506.4|493.6|506.2|493.4|506.45|493.65|505.41|492.61|406
1683720300000|2023-05-10 12:05:00|506.23|493.43|506.54|493.74|506.71|493.91|506.1|493.3|190
1683720600000|2023-05-10 12:10:00|506.52|493.72|507.48|494.68|507.52|494.72|506.49|493.69|286
1683720900000|2023-05-10 12:15:00|507.5|494.7|507.89|495.09|507.98|495.18|507.05|494.25|395
1683721200000|2023-05-10 12:20:00|507.87|495.07|505.76|492.96|507.93|495.13|504.53|491.73|485
1683721500000|2023-05-10 12:25:00|505.75|492.95|506.11|493.31|507.03|494.23|504.42|491.62|641
1683721800000|2023-05-10 12:30:00|506.12|493.32|511.26|498.46|518.66|504.54|506.12|493.32|1004
1683722100000|2023-05-10 12:35:00|511.29|498.49|510.37|497.57|512.01|499.21|509.88|497.08|925
1683722400000|2023-05-10 12:40:00|510.42|497.62|512.07|499.27|512.47|499.67|510.38|497.58|806
1683722700000|2023-05-10 12:45:00|512.22|499.42|515.66|502.86|515.66|502.86|512.22|499.42|828
1683723000000|2023-05-10 12:50:00|515.63|502.83|514.46|501.66|515.95|503.15|514.09|501.29|701
1683723300000|2023-05-10 12:55:00|514.45|501.65|515.17|502.37|515.8|503|514.09|501.29|653
1683723600000|2023-05-10 13:00:00|515.19|502.39|517.3|504.5|517.39|504.59|515.18|502.38|831
1683723900000|2023-05-10 13:05:00|517.18|504.38|514.32|501.52|517.51|504.71|514.27|501.47|787
1683724200000|2023-05-10 13:10:00|514.3|501.5|515.05|502.25|515.08|502.28|513.6|500.8|589
1683724500000|2023-05-10 13:15:00|515.04|502.24|512.14|499.34|515.13|502.33|512.01|499.21|726
1683724800000|2023-05-10 13:20:00|512.19|499.39|514.38|501.58|514.51|501.71|512.17|499.37|612
1683725100000|2023-05-10 13:25:00|514.41|501.61|514.56|501.76|514.99|502.19|513.65|500.85|553
1683725400000|2023-05-10 13:30:00|514.57|501.77|516.07|503.27|516.5|503.7|514.53|501.73|514
1683725700000|2023-05-10 13:35:00|516.08|503.28|515.08|502.28|516.2|503.4|514.67|501.87|661
1683726000000|2023-05-10 13:40:00|515.07|502.27|514.77|501.97|515.1|502.3|513.24|500.44|502
1683726300000|2023-05-10 13:45:00|514.85|502.05|514.3|501.5|515.32|502.52|514.19|501.39|505
1683726600000|2023-05-10 13:50:00|514.38|501.58|513.95|501.15|514.6|501.8|513.84|501.04|376
1683726900000|2023-05-10 13:55:00|513.9|501.1|515.35|502.55|515.41|502.61|513.9|501.1|482
1683727200000|2023-05-10 14:00:00|515.2|502.4|515.8|503|516.75|503.95|515.2|502.4|510
1683727500000|2023-05-10 14:05:00|515.77|502.97|515.32|502.52|516.4|503.6|515.26|502.46|444
1683727800000|2023-05-10 14:10:00|515.34|502.54|515.1|502.3|515.76|502.96|514.85|502.05|400
1683728100000|2023-05-10 14:15:00|515.09|502.29|514.86|502.06|515.88|503.08|514.78|501.98|535
1683728400000|2023-05-10 14:20:00|514.87|502.07|515.58|502.78|515.97|503.17|514.85|502.05|314
1683728700000|2023-05-10 14:25:00|515.56|502.76|516.16|503.36|516.58|503.78|515.56|502.76|500
1683729000000|2023-05-10 14:30:00|516.01|503.21|516.69|503.89|516.72|503.92|516.01|503.21|298
1683729300000|2023-05-10 14:35:00|516.67|503.87|515.79|502.99|516.8|504|515.58|502.78|408
1683729600000|2023-05-10 14:40:00|515.77|502.97|514.75|501.95|516.03|503.23|514.75|501.95|432
1683729900000|2023-05-10 14:45:00|514.73|501.93|513.12|500.32|514.82|502.02|512.93|500.13|636
1683730200000|2023-05-10 14:50:00|513.02|500.22|513.86|501.06|514.15|501.35|512.9|500.1|474
1683730500000|2023-05-10 14:55:00|513.81|501.01|514.14|501.34|514.16|501.36|513.41|500.61|487
1683730800000|2023-05-10 15:00:00|514.15|501.35|514.62|501.82|514.82|502.02|513.88|501.08|462
1683731100000|2023-05-10 15:05:00|514.61|501.81|514.93|502.13|514.98|502.18|514.56|501.76|384
1683731400000|2023-05-10 15:10:00|514.97|502.17|513.95|501.15|515.33|502.53|513.63|500.83|352
1683731700000|2023-05-10 15:15:00|513.85|501.05|512.38|499.58|514.01|501.21|512.38|499.58|450
1683732000000|2023-05-10 15:20:00|512.4|499.6|512.95|500.15|513.04|500.24|512.3|499.5|387
1683732300000|2023-05-10 15:25:00|512.89|500.09|512.98|500.18|513.03|500.23|512.46|499.66|374
1683732600000|2023-05-10 15:30:00|513.01|500.21|514.37|501.57|514.52|501.72|512.97|500.17|439
1683732900000|2023-05-10 15:35:00|514.25|501.45|515.4|502.6|515.64|502.84|513.95|501.15|406
1683733200000|2023-05-10 15:40:00|515.44|502.64|515.3|502.5|515.61|502.81|515.12|502.32|360
1683733500000|2023-05-10 15:45:00|515.28|502.48|515.68|502.88|515.81|503.01|515.15|502.35|297
1683733800000|2023-05-10 15:50:00|515.7|502.9|514.13|501.33|515.7|502.9|513.88|501.08|352
1683734100000|2023-05-10 15:55:00|514.19|501.39|513.41|500.61|514.39|501.59|513.25|500.45|330
1683734400000|2023-05-10 16:00:00|513.47|500.67|514.38|501.58|514.5|501.7|513.24|500.44|463
1683734700000|2023-05-10 16:05:00|514.34|501.54|513.81|501.01|514.43|501.63|513.45|500.65|304
1683735000000|2023-05-10 16:10:00|513.8|501|515.75|502.95|516.1|503.3|513.58|500.78|521
1683735300000|2023-05-10 16:15:00|515.74|502.94|515.28|502.48|515.85|503.05|514.87|502.07|510
1683735600000|2023-05-10 16:20:00|515.27|502.47|514.8|502|515.32|502.52|513.9|501.1|477
1683735900000|2023-05-10 16:25:00|514.79|501.99|515.54|502.74|515.65|502.85|514.35|501.55|344
1683736200000|2023-05-10 16:30:00|515.49|502.69|514.16|501.36|515.51|502.71|513.75|500.95|416
1683736500000|2023-05-10 16:35:00|514.13|501.33|513.48|500.68|514.15|501.35|513.17|500.37|408
1683736800000|2023-05-10 16:40:00|513.49|500.69|513.69|500.89|514.08|501.28|513.35|500.55|350
1683737100000|2023-05-10 16:45:00|513.71|500.91|513.85|501.05|514.05|501.25|513.41|500.61|229
1683737400000|2023-05-10 16:50:00|513.88|501.08|513.29|500.49|513.88|501.08|513.01|500.21|227
1683737700000|2023-05-10 16:55:00|513.24|500.44|513.32|500.52|513.74|500.94|513.1|500.3|214
1683738000000|2023-05-10 17:00:00|513.35|500.55|515.39|502.59|515.74|502.94|513.31|500.51|443
1683738300000|2023-05-10 17:05:00|515.3|502.5|514.02|501.22|516.04|503.24|514.01|501.21|407
1683738600000|2023-05-10 17:10:00|514.01|501.21|510.14|497.34|514.02|501.22|509.18|496.38|853
1683738900000|2023-05-10 17:15:00|510.13|497.33|500.72|487.92|510.15|497.35|497.56|484.76|1102
1683739200000|2023-05-10 17:20:00|500.86|488.06|496.59|483.79|500.86|488.06|492.07|479.27|1092
1683739500000|2023-05-10 17:25:00|496.5|483.7|503.39|490.59|504.68|491.88|495.95|483.15|1018
1683739800000|2023-05-10 17:30:00|503.43|490.63|504.45|491.65|506.01|493.21|502.68|489.88|1026
1683740100000|2023-05-10 17:35:00|504.43|491.63|505.39|492.59|506.52|493.72|503.64|490.84|981
1683740400000|2023-05-10 17:40:00|505.34|492.54|505.2|492.4|505.8|493|503.34|490.54|880
1683740700000|2023-05-10 17:45:00|505.3|492.5|506.69|493.89|507.15|494.35|503.58|490.78|870
1683741000000|2023-05-10 17:50:00|506.71|493.91|506.88|494.08|507.34|494.54|506.05|493.25|750
1683741300000|2023-05-10 17:55:00|506.89|494.09|508.37|495.57|508.78|495.98|506.76|493.96|752
1683741600000|2023-05-10 18:00:00|508.36|495.56|508.1|495.3|508.81|496.01|507.87|495.07|739
1683741900000|2023-05-10 18:05:00|508.07|495.27|506.67|493.87|508.47|495.67|506.35|493.55|630
1683742200000|2023-05-10 18:10:00|506.68|493.88|507.6|494.8|508.42|495.62|506.68|493.88|641
1683742500000|2023-05-10 18:15:00|507.55|494.75|510.1|497.3|510.54|497.74|507.43|494.63|663
1683742800000|2023-05-10 18:20:00|510.12|497.32|511.06|498.26|512.2|499.4|510.1|497.3|656
1683743100000|2023-05-10 18:25:00|511.09|498.29|510.86|498.06|511.19|498.39|510.45|497.65|531
1683743400000|2023-05-10 18:30:00|510.87|498.07|511.27|498.47|511.5|498.7|510.43|497.63|553
1683743700000|2023-05-10 18:35:00|511.29|498.49|510.7|497.9|511.51|498.71|510.54|497.74|519
1683744000000|2023-05-10 18:40:00|510.68|497.88|512.21|499.41|512.34|499.54|510.45|497.65|488
1683744300000|2023-05-10 18:45:00|512.19|499.39|511.55|498.75|512.37|499.57|511.36|498.56|420
1683744600000|2023-05-10 18:50:00|511.5|498.7|512.49|499.69|512.93|500.13|511.36|498.56|532
1683744900000|2023-05-10 18:55:00|512.53|499.73|512.47|499.67|513.02|500.22|512.33|499.53|372
1683745200000|2023-05-10 19:00:00|512.55|499.75|518.01|505.21|518.83|506.03|511.64|498.84|700
1683745500000|2023-05-10 19:05:00|517.99|505.19|516.36|503.56|518.48|505.68|516.15|503.35|771
1683745800000|2023-05-10 19:10:00|516.43|503.63|514.66|501.86|517.57|504.77|514.47|501.67|804
1683746100000|2023-05-10 19:15:00|514.62|501.82|515.46|502.66|515.84|503.04|514.57|501.77|684
1683746400000|2023-05-10 19:20:00|515.45|502.65|515.56|502.76|516.47|503.67|515.27|502.47|609
1683746700000|2023-05-10 19:25:00|515.55|502.75|515.31|502.51|516.17|503.37|515.08|502.28|460
1683747000000|2023-05-10 19:30:00|515.32|502.52|515.26|502.46|516.36|503.56|515.12|502.32|497
1683747300000|2023-05-10 19:35:00|515.25|502.45|515.27|502.47|515.59|502.79|515.05|502.25|320
1683747600000|2023-05-10 19:40:00|515.22|502.42|515.37|502.57|515.47|502.67|515.05|502.25|288
1683747900000|2023-05-10 19:45:00|515.38|502.58|515.4|502.6|515.93|503.13|515.27|502.47|400
1683748200000|2023-05-10 19:50:00|515.44|502.64|515.04|502.24|515.44|502.64|514.08|501.28|527
1683748500000|2023-05-10 19:55:00|515.03|502.23|514.47|501.67|515.07|502.27|514.39|501.59|398
1683748800000|2023-05-10 20:00:00|514.45|501.65|514.99|502.19|515.11|502.31|513.8|501|509
1683749100000|2023-05-10 20:05:00|515|502.2|515.77|502.97|515.88|503.08|514.98|502.18|348
1683749400000|2023-05-10 20:10:00|515.78|502.98|516.35|503.55|516.71|503.91|515.66|502.86|377
1683749700000|2023-05-10 20:15:00|516.32|503.52|517.97|505.17|519.92|507.12|516.17|503.37|624
1683750000000|2023-05-10 20:20:00|517.98|505.18|515.31|502.51|518.33|505.53|515.17|502.37|804
1683750300000|2023-05-10 20:25:00|515.34|502.54|517.19|504.39|517.37|504.57|515.34|502.54|499
1683750600000|2023-05-10 20:30:00|517.07|504.27|517.78|504.98|518.22|505.42|517.07|504.27|460
1683750900000|2023-05-10 20:35:00|517.75|504.95|519.06|506.26|519.06|506.26|517.72|504.92|332
1683751200000|2023-05-10 20:40:00|519.03|506.23|519.44|506.64|519.68|506.88|518.36|505.56|487
1683751500000|2023-05-10 20:45:00|519.42|506.62|518.65|505.85|520.4|507.6|518.65|505.85|587
1683751800000|2023-05-10 20:50:00|518.7|505.9|517.69|504.89|518.81|506.01|517.14|504.34|428
1683752100000|2023-05-10 20:55:00|517.67|504.87|516.56|503.76|517.71|504.91|516.44|503.64|394
1683752400000|2023-05-10 21:00:00|516.55|503.75|515.9|503.1|516.65|503.85|515.75|502.95|273
1683752700000|2023-05-10 21:05:00|515.91|503.11|515.77|502.97|516.06|503.26|515.69|502.89|148
1683753000000|2023-05-10 21:10:00|515.78|502.98|515.88|503.08|516.01|503.21|515.77|502.97|130
1683753300000|2023-05-10 21:15:00|515.87|503.07|515.33|502.53|515.89|503.09|515.32|502.52|99
1683753600000|2023-05-10 21:20:00|515.32|502.52|511.16|498.36|518.33|505.53|511.16|498.36|326
1683753900000|2023-05-10 21:25:00|511.17|498.37|513.74|500.94|516.93|504.13|511.16|498.36|443
1683754200000|2023-05-10 21:30:00|513.75|500.95|512.69|499.89|514.27|501.47|511.64|498.84|339
1683754500000|2023-05-10 21:35:00|512.72|499.92|513.57|500.77|513.57|500.77|512.72|499.92|176
1683754800000|2023-05-10 21:40:00|513.58|500.78|512.56|499.76|513.91|501.11|512.52|499.72|152
1683755100000|2023-05-10 21:45:00|512.58|499.78|512.71|499.91|512.72|499.92|512.46|499.66|133
1683755400000|2023-05-10 21:50:00|512.69|499.89|513.17|500.37|513.24|500.44|512.59|499.79|140
1683755700000|2023-05-10 21:55:00|513.16|500.36|513.34|500.54|513.5|500.7|513.15|500.35|99
1683756000000|2023-05-10 22:00:00|513.29|500.49|514.52|501.72|514.62|501.82|513.26|500.46|265
1683756300000|2023-05-10 22:05:00|514.53|501.73|514.27|501.47|514.86|502.06|514.13|501.33|173
1683756600000|2023-05-10 22:10:00|514.26|501.46|513.79|500.99|514.26|501.46|513.48|500.68|216
1683756900000|2023-05-10 22:15:00|513.76|500.96|512.88|500.08|513.79|500.99|512.85|500.05|270
1683757200000|2023-05-10 22:20:00|512.98|500.18|514.45|501.65|514.55|501.75|512.87|500.07|260
1683757500000|2023-05-10 22:25:00|514.47|501.67|513.6|500.8|514.75|501.95|513.22|500.42|268
1683757800000|2023-05-10 22:30:00|513.58|500.78|513.67|500.87|514.07|501.27|513.21|500.41|284
1683758100000|2023-05-10 22:35:00|513.68|500.88|514.92|502.12|515.16|502.36|513.49|500.69|355
1683758400000|2023-05-10 22:40:00|514.91|502.11|514.35|501.55|514.92|502.12|513.8|501|428
1683758700000|2023-05-10 22:45:00|514.36|501.56|514.74|501.94|514.9|502.1|514.07|501.27|405
1683759000000|2023-05-10 22:50:00|514.75|501.95|515.13|502.33|515.29|502.49|514.57|501.77|289
1683759300000|2023-05-10 22:55:00|515.07|502.27|515.23|502.43|515.8|503|515.04|502.24|308
1683759600000|2023-05-10 23:00:00|515.2|502.4|516.85|504.05|517.14|504.34|515.13|502.33|361
1683759900000|2023-05-10 23:05:00|516.82|504.02|515.73|502.93|516.84|504.04|515.54|502.74|360
1683760200000|2023-05-10 23:10:00|515.7|502.9|516.71|503.91|516.73|503.93|515.65|502.85|272
1683760500000|2023-05-10 23:15:00|516.69|503.89|516.7|503.9|517.17|504.37|516.37|503.57|266
1683760800000|2023-05-10 23:20:00|516.71|503.91|517.44|504.64|517.84|505.04|516.43|503.63|362
1683761100000|2023-05-10 23:25:00|517.43|504.63|517.4|504.6|517.9|505.1|517.31|504.51|343
1683761400000|2023-05-10 23:30:00|517.37|504.57|517.89|505.09|518.1|505.3|516.98|504.18|362
1683761700000|2023-05-10 23:35:00|517.93|505.13|518.37|505.57|518.82|506.02|517.71|504.91|243
1683762000000|2023-05-10 23:40:00|518.39|505.59|518.86|506.06|518.97|506.17|518.3|505.5|201
1683762300000|2023-05-10 23:45:00|518.88|506.08|519.97|507.17|520.06|507.26|518.88|506.08|355
1683762600000|2023-05-10 23:50:00|519.88|507.08|519.7|506.9|520.29|507.49|519.37|506.57|288
1683762900000|2023-05-10 23:55:00|519.67|506.87|520.07|507.27|520.15|507.35|519.39|506.59|269
1683763200000|2023-05-11 00:00:00|520.08|507.28|519.38|506.58|520.12|507.32|518.78|505.98|532
1683763500000|2023-05-11 00:05:00|519.34|506.54|519.14|506.34|519.58|506.78|518.9|506.1|374
1683763800000|2023-05-11 00:10:00|519.11|506.31|519.12|506.32|519.83|507.03|518.82|506.02|353
1683764100000|2023-05-11 00:15:00|519.14|506.34|519.78|506.98|519.79|506.99|518|505.2|388
1683764400000|2023-05-11 00:20:00|519.8|507|519.45|506.65|519.83|507.03|517.77|504.97|511
1683764700000|2023-05-11 00:25:00|519.48|506.68|519.3|506.5|519.59|506.79|519.03|506.23|466
1683765000000|2023-05-11 00:30:00|519.31|506.51|518.54|505.74|519.82|507.02|517.54|504.74|507
1683765300000|2023-05-11 00:35:00|518.6|505.8|519.45|506.65|519.66|506.86|518.15|505.35|452
1683765600000|2023-05-11 00:40:00|519.44|506.64|519.28|506.48|519.44|506.64|517.46|504.66|657
1683765900000|2023-05-11 00:45:00|519.27|506.47|518.08|505.28|519.49|506.69|517.7|504.9|577
1683766200000|2023-05-11 00:50:00|518.03|505.23|520.67|507.87|521.86|509.06|517.91|505.11|655
1683766500000|2023-05-11 00:55:00|520.65|507.85|521.52|508.72|523.22|510.42|519.53|506.73|628
1683766800000|2023-05-11 01:00:00|521.49|508.69|522.38|509.58|522.89|510.09|519.06|506.26|617
1683767100000|2023-05-11 01:05:00|522.37|509.57|524.02|511.22|524.09|511.29|522.16|509.36|538
1683767400000|2023-05-11 01:10:00|523.98|511.18|524.46|511.66|524.8|512|522.31|509.51|581
1683767700000|2023-05-11 01:15:00|524.48|511.68|525.69|512.89|525.72|512.92|524.29|511.49|593
1683768000000|2023-05-11 01:20:00|525.65|512.85|524.33|511.53|526.33|513.53|524.15|511.35|511
1683768300000|2023-05-11 01:25:00|524.32|511.52|524.6|511.8|525.62|512.82|524.28|511.48|513
1683768600000|2023-05-11 01:30:00|524.61|511.81|523.64|510.84|524.63|511.83|522.01|509.21|608
1683768900000|2023-05-11 01:35:00|523.67|510.87|523.72|510.92|523.81|511.01|523.23|510.43|363
1683769200000|2023-05-11 01:40:00|523.68|510.88|523.48|510.68|524.46|511.66|523.48|510.68|395
1683769500000|2023-05-11 01:45:00|523.52|510.72|522.64|509.84|523.87|511.07|522.53|509.73|412
1683769800000|2023-05-11 01:50:00|522.63|509.83|521.91|509.11|522.65|509.85|521.66|508.86|339
1683770100000|2023-05-11 01:55:00|521.92|509.12|522.31|509.51|522.93|510.13|521.92|509.12|454
1683770400000|2023-05-11 02:00:00|522.37|509.57|521.8|509|522.43|509.63|520.56|507.76|540
1683770700000|2023-05-11 02:05:00|521.81|509.01|522.38|509.58|522.51|509.71|521.74|508.94|413
1683771000000|2023-05-11 02:10:00|522.34|509.54|523.58|510.78|524.65|511.85|522.34|509.54|524
1683771300000|2023-05-11 02:15:00|523.48|510.68|523.77|510.97|524.22|511.42|523.48|510.68|423
1683771600000|2023-05-11 02:20:00|523.8|511|524.05|511.25|525.97|513.17|523.8|511|429
1683771900000|2023-05-11 02:25:00|524.06|511.26|523.69|510.89|524.33|511.53|523.43|510.63|463
1683772200000|2023-05-11 02:30:00|523.67|510.87|522.16|509.36|523.73|510.93|522.14|509.34|378
1683772500000|2023-05-11 02:35:00|522.19|509.39|521.97|509.17|522.56|509.76|521.52|508.72|370
1683772800000|2023-05-11 02:40:00|521.95|509.15|521.6|508.8|522.09|509.29|521.35|508.55|246
1683773100000|2023-05-11 02:45:00|521.58|508.78|522.14|509.34|522.48|509.68|521.57|508.77|342
1683773400000|2023-05-11 02:50:00|522.12|509.32|523.42|510.62|523.67|510.87|522.1|509.3|302
1683773700000|2023-05-11 02:55:00|523.37|510.57|523.67|510.87|523.98|511.18|523.33|510.53|284
1683774000000|2023-05-11 03:00:00|523.68|510.88|523.96|511.16|524.09|511.29|520.2|507.4|734
1683774300000|2023-05-11 03:05:00|523.97|511.17|521.8|509|524.17|511.37|521.75|508.95|515
1683774600000|2023-05-11 03:10:00|521.82|509.02|520.61|507.81|521.87|509.07|520.33|507.53|486
1683774900000|2023-05-11 03:15:00|520.64|507.84|517.77|504.97|520.94|508.14|516.77|503.97|624
1683775200000|2023-05-11 03:20:00|517.86|505.06|518.03|505.23|518.05|505.25|516.87|504.07|413
1683775500000|2023-05-11 03:25:00|518.05|505.25|518.58|505.78|519.16|506.36|517.99|505.19|497
1683775800000|2023-05-11 03:30:00|518.52|505.72|518.51|505.71|518.8|506|518.05|505.25|322
1683776100000|2023-05-11 03:35:00|518.45|505.65|520.49|507.69|520.85|508.05|518.45|505.65|433
1683776400000|2023-05-11 03:40:00|520.45|507.65|519.74|506.94|520.81|508.01|519.65|506.85|250
1683776700000|2023-05-11 03:45:00|519.73|506.93|519.19|506.39|519.8|507|519.01|506.21|265
1683777000000|2023-05-11 03:50:00|519.12|506.32|518.87|506.07|519.28|506.48|518.4|505.6|221
1683777300000|2023-05-11 03:55:00|518.88|506.08|518.36|505.56|518.92|506.12|517.82|505.02|306
1683777600000|2023-05-11 04:00:00|518.33|505.53|519.49|506.69|519.6|506.8|517.96|505.16|428
1683777900000|2023-05-11 04:05:00|519.55|506.75|518.64|505.84|519.66|506.86|518.45|505.65|335
1683778200000|2023-05-11 04:10:00|518.71|505.91|518.69|505.89|519.35|506.55|518.4|505.6|272
1683778500000|2023-05-11 04:15:00|518.68|505.88|518.59|505.79|518.83|506.03|518.51|505.71|267
1683778800000|2023-05-11 04:20:00|518.57|505.77|518.28|505.48|518.65|505.85|517.83|505.03|324
1683779100000|2023-05-11 04:25:00|518.27|505.47|518.42|505.62|518.76|505.96|518.23|505.43|245
1683779400000|2023-05-11 04:30:00|518.41|505.61|518.77|505.97|518.88|506.08|518.34|505.54|281
1683779700000|2023-05-11 04:35:00|518.76|505.96|519.74|506.94|519.82|507.02|518.76|505.96|229
1683780000000|2023-05-11 04:40:00|519.72|506.92|519.26|506.46|519.77|506.97|519.17|506.37|172
1683780300000|2023-05-11 04:45:00|519.36|506.56|520.47|507.67|520.69|507.89|519.35|506.55|309
1683780600000|2023-05-11 04:50:00|520.46|507.66|521.32|508.52|521.49|508.69|520.46|507.66|313
1683780900000|2023-05-11 04:55:00|521.33|508.53|521.55|508.75|521.7|508.9|521.33|508.53|189
1683781200000|2023-05-11 05:00:00|521.58|508.78|520.56|507.76|521.73|508.93|520.54|507.74|298
1683781500000|2023-05-11 05:05:00|520.55|507.75|520.51|507.71|520.7|507.9|519.89|507.09|359
1683781800000|2023-05-11 05:10:00|520.52|507.72|520.13|507.33|520.6|507.8|519.94|507.14|230
1683782100000|2023-05-11 05:15:00|520.12|507.32|521.43|508.63|521.43|508.63|519.98|507.18|260
1683782400000|2023-05-11 05:20:00|521.49|508.69|520.15|507.35|521.71|508.91|518.36|505.56|486
1683782700000|2023-05-11 05:25:00|520.13|507.33|520.03|507.23|520.2|507.4|519.26|506.46|305
1683783000000|2023-05-11 05:30:00|520.1|507.3|519.7|506.9|521.01|508.21|519.44|506.64|333
1683783300000|2023-05-11 05:35:00|519.68|506.88|518.72|505.92|519.77|506.97|518.62|505.82|399
1683783600000|2023-05-11 05:40:00|518.73|505.93|520.24|507.44|520.31|507.51|518.71|505.91|324
1683783900000|2023-05-11 05:45:00|520.25|507.45|520.63|507.83|520.84|508.04|520.2|507.4|243
1683784200000|2023-05-11 05:50:00|520.67|507.87|521.26|508.46|521.43|508.63|520.54|507.74|274
1683784500000|2023-05-11 05:55:00|521.25|508.45|521.7|508.9|521.91|509.11|521.22|508.42|323
1683784800000|2023-05-11 06:00:00|521.64|508.84|521.51|508.71|521.93|509.13|521.21|508.41|331
1683785100000|2023-05-11 06:05:00|521.53|508.73|520.43|507.63|521.6|508.8|520.43|507.63|267
1683785400000|2023-05-11 06:10:00|520.4|507.6|520.9|508.1|520.95|508.15|520.07|507.27|311
1683785700000|2023-05-11 06:15:00|520.88|508.08|520.77|507.97|521.3|508.5|520.12|507.32|391
1683786000000|2023-05-11 06:20:00|520.8|508|521.45|508.65|521.55|508.75|520.12|507.32|325
1683786300000|2023-05-11 06:25:00|521.41|508.61|521.6|508.8|521.84|509.04|521.24|508.44|227
1683786600000|2023-05-11 06:30:00|521.59|508.79|520.17|507.37|521.72|508.92|520.04|507.24|376
1683786900000|2023-05-11 06:35:00|520.13|507.33|519.69|506.89|520.48|507.68|519.1|506.3|415
1683787200000|2023-05-11 06:40:00|519.67|506.87|520.49|507.69|520.62|507.82|519.55|506.75|301
1683787500000|2023-05-11 06:45:00|520.48|507.68|520.88|508.08|520.89|508.09|520.39|507.59|308
1683787800000|2023-05-11 06:50:00|520.89|508.09|520.47|507.67|521.12|508.32|520.17|507.37|292
1683788100000|2023-05-11 06:55:00|520.5|507.7|520.73|507.93|520.94|508.14|520.5|507.7|301
1683788400000|2023-05-11 07:00:00|520.72|507.92|521.81|509.01|521.84|509.04|520.5|507.7|275
1683788700000|2023-05-11 07:05:00|521.83|509.03|522.35|509.55|522.48|509.68|521.81|509.01|269
1683789000000|2023-05-11 07:10:00|522.25|509.45|521.72|508.92|522.59|509.79|521.57|508.77|318
1683789300000|2023-05-11 07:15:00|521.69|508.89|521.41|508.61|521.77|508.97|521.39|508.59|145
1683789600000|2023-05-11 07:20:00|521.36|508.56|522.52|509.72|522.53|509.73|521.35|508.55|304
1683789900000|2023-05-11 07:25:00|522.48|509.68|522.45|509.65|522.66|509.86|522.28|509.48|163
1683790200000|2023-05-11 07:30:00|522.44|509.64|522.83|510.03|523|510.2|522.32|509.52|186
1683790500000|2023-05-11 07:35:00|522.85|510.05|521.87|509.07|522.97|510.17|521.87|509.07|289
1683790800000|2023-05-11 07:40:00|521.85|509.05|521.78|508.98|521.91|509.11|521.27|508.47|331
1683791100000|2023-05-11 07:45:00|521.8|509|521.3|508.5|521.87|509.07|521.12|508.32|294
1683791400000|2023-05-11 07:50:00|521.24|508.44|521.03|508.23|521.54|508.74|520.86|508.06|270
1683791700000|2023-05-11 07:55:00|521.04|508.24|521.52|508.72|521.61|508.81|520.25|507.45|398
1683792000000|2023-05-11 08:00:00|521.57|508.77|518.52|505.72|521.96|509.16|515.37|502.57|826
1683792300000|2023-05-11 08:05:00|518.56|505.76|519.76|506.96|519.91|507.11|517.95|505.15|672
1683792600000|2023-05-11 08:10:00|519.78|506.98|518.3|505.5|519.83|507.03|517.94|505.14|488
1683792900000|2023-05-11 08:15:00|518.29|505.49|517.44|504.64|519.01|506.21|517.26|504.46|472
1683793200000|2023-05-11 08:20:00|517.43|504.63|516.87|504.07|517.5|504.7|516.47|503.67|565
1683793500000|2023-05-11 08:25:00|516.89|504.09|516.54|503.74|517.66|504.86|516.53|503.73|417
1683793800000|2023-05-11 08:30:00|516.55|503.75|516.1|503.3|517.01|504.21|515.9|503.1|469
1683794100000|2023-05-11 08:35:00|516.07|503.27|516.27|503.47|516.64|503.84|515.33|502.53|640
1683794400000|2023-05-11 08:40:00|516.31|503.51|517.86|505.06|518.07|505.27|516.3|503.5|509
1683794700000|2023-05-11 08:45:00|517.88|505.08|516.56|503.76|517.94|505.14|516.28|503.48|367
1683795000000|2023-05-11 08:50:00|516.58|503.78|517.94|505.14|518.13|505.33|516.5|503.7|377
1683795300000|2023-05-11 08:55:00|517.98|505.18|518.41|505.61|518.44|505.64|517.89|505.09|313
1683795600000|2023-05-11 09:00:00|518.47|505.67|519.14|506.34|519.53|506.73|518.1|505.3|435
1683795900000|2023-05-11 09:05:00|519.15|506.35|518.69|505.89|519.31|506.51|518.69|505.89|272
1683796200000|2023-05-11 09:10:00|518.76|505.96|518.72|505.92|518.89|506.09|518.38|505.58|250
1683796500000|2023-05-11 09:15:00|518.76|505.96|518.96|506.16|519.63|506.83|518.71|505.91|352
1683796800000|2023-05-11 09:20:00|518.97|506.17|518.68|505.88|519.18|506.38|518.45|505.65|400
1683797100000|2023-05-11 09:25:00|518.66|505.86|519.05|506.25|519.1|506.3|518.22|505.42|322
1683797400000|2023-05-11 09:30:00|519.08|506.28|518.05|505.25|519.1|506.3|517.89|505.09|382
1683797700000|2023-05-11 09:35:00|518.09|505.29|518.54|505.74|518.72|505.92|517.92|505.12|312
1683798000000|2023-05-11 09:40:00|518.5|505.7|517.61|504.81|518.55|505.75|517.29|504.49|307
1683798300000|2023-05-11 09:45:00|517.62|504.82|517.4|504.6|517.88|505.08|517.4|504.6|287
1683798600000|2023-05-11 09:50:00|517.41|504.61|517.41|504.61|517.7|504.9|516.95|504.15|257
1683798900000|2023-05-11 09:55:00|517.39|504.59|517.04|504.24|517.41|504.61|517|504.2|158
1683799200000|2023-05-11 10:00:00|517.02|504.22|517.4|504.6|517.41|504.61|516.68|503.88|289
1683799500000|2023-05-11 10:05:00|517.41|504.61|517.18|504.38|517.42|504.62|517.07|504.27|257
1683799800000|2023-05-11 10:10:00|517.17|504.37|517.32|504.52|517.38|504.58|517.09|504.29|216
1683800100000|2023-05-11 10:15:00|517.33|504.53|517.5|504.7|517.51|504.71|517.24|504.44|317
1683800400000|2023-05-11 10:20:00|517.45|504.65|517.44|504.64|517.93|505.13|517.36|504.56|307
1683800700000|2023-05-11 10:25:00|517.43|504.63|517.34|504.54|517.48|504.68|517.09|504.29|253
1683801000000|2023-05-11 10:30:00|517.35|504.55|517.34|504.54|517.62|504.82|517.15|504.35|258
1683801300000|2023-05-11 10:35:00|517.35|504.55|517.7|504.9|517.95|505.15|517.32|504.52|393
1683801600000|2023-05-11 10:40:00|517.72|504.92|518.01|505.21|518.4|505.6|517.65|504.85|353
1683801900000|2023-05-11 10:45:00|518.02|505.22|518.37|505.57|518.51|505.71|517.8|505|311
1683802200000|2023-05-11 10:50:00|518.38|505.58|518.12|505.32|518.59|505.79|518.08|505.28|231
1683802500000|2023-05-11 10:55:00|518.14|505.34|517.02|504.22|518.14|505.34|517.02|504.22|317
1683802800000|2023-05-11 11:00:00|517.04|504.24|517.78|504.98|517.81|505.01|517.02|504.22|203
1683803100000|2023-05-11 11:05:00|517.73|504.93|518.44|505.64|518.53|505.73|517.7|504.9|319
1683803400000|2023-05-11 11:10:00|518.43|505.63|517.98|505.18|518.47|505.67|517.33|504.53|356
1683803700000|2023-05-11 11:15:00|517.99|505.19|518.08|505.28|518.83|506.03|517.97|505.17|343
1683804000000|2023-05-11 11:20:00|518.03|505.23|518.1|505.3|518.62|505.82|517.89|505.09|314
1683804300000|2023-05-11 11:25:00|518.11|505.31|518.07|505.27|518.41|505.61|517.9|505.1|350
1683804600000|2023-05-11 11:30:00|518.04|505.24|518.33|505.53|518.77|505.97|517.97|505.17|426
1683804900000|2023-05-11 11:35:00|518.35|505.55|517.78|504.98|518.41|505.61|517.78|504.98|310
1683805200000|2023-05-11 11:40:00|517.84|505.04|517.77|504.97|518.2|505.4|517.66|504.86|324
1683805500000|2023-05-11 11:45:00|517.8|505|517.03|504.23|517.86|505.06|517|504.2|353
1683805800000|2023-05-11 11:50:00|517.06|504.26|517.96|505.16|518.1|505.3|516.71|503.91|336
1683806100000|2023-05-11 11:55:00|517.98|505.18|518.08|505.28|518.29|505.49|517.63|504.83|263
1683806400000|2023-05-11 12:00:00|518.09|505.29|519.06|506.26|519.11|506.31|518.01|505.21|436
1683806700000|2023-05-11 12:05:00|519.03|506.23|520.75|507.95|521.03|508.23|518.99|506.19|661
1683807000000|2023-05-11 12:10:00|520.72|507.92|520.47|507.67|520.88|508.08|520.21|507.41|517
1683807300000|2023-05-11 12:15:00|520.5|507.7|520.9|508.1|521.32|508.52|520.33|507.53|506
1683807600000|2023-05-11 12:20:00|520.93|508.13|521.14|508.34|521.23|508.43|520.7|507.9|343
1683807900000|2023-05-11 12:25:00|521.12|508.32|521.41|508.61|522.02|509.22|520.7|507.9|348
1683808200000|2023-05-11 12:30:00|521.28|508.48|519.77|506.97|523.03|510.23|517.09|504.29|862
1683808500000|2023-05-11 12:35:00|519.74|506.94|519.44|506.64|520.78|507.98|518.56|505.76|692
1683808800000|2023-05-11 12:40:00|519.42|506.62|517.76|504.96|519.56|506.76|516.84|504.04|784
1683809100000|2023-05-11 12:45:00|517.75|504.95|518.64|505.84|519.41|506.61|516.77|503.97|723
1683809400000|2023-05-11 12:50:00|518.66|505.86|518.17|505.37|519.22|506.42|518.13|505.33|447
1683809700000|2023-05-11 12:55:00|518.21|505.41|517.43|504.63|518.39|505.59|516.64|503.84|621
1683810000000|2023-05-11 13:00:00|517.48|504.68|518.08|505.28|518.13|505.33|515.73|502.93|708
1683810300000|2023-05-11 13:05:00|518.06|505.26|517.65|504.85|518.69|505.89|517.65|504.85|599
1683810600000|2023-05-11 13:10:00|517.59|504.79|517.06|504.26|518.03|505.23|515.53|502.73|779
1683810900000|2023-05-11 13:15:00|517.05|504.25|517.3|504.5|517.6|504.8|516.34|503.54|587
1683811200000|2023-05-11 13:20:00|517.28|504.48|516.49|503.69|517.39|504.59|516.21|503.41|562
1683811500000|2023-05-11 13:25:00|516.54|503.74|515.99|503.19|516.81|504.01|515.6|502.8|485
1683811800000|2023-05-11 13:30:00|516.03|503.23|516.15|503.35|517.37|504.57|514.58|501.78|780
1683812100000|2023-05-11 13:35:00|516.17|503.37|515.48|502.68|516.71|503.91|514.38|501.58|712
1683812400000|2023-05-11 13:40:00|515.49|502.69|515.47|502.67|516.64|503.84|513.46|500.66|868
1683812700000|2023-05-11 13:45:00|515.36|502.56|514.1|501.3|515.75|502.95|512.6|499.8|862
1683813000000|2023-05-11 13:50:00|514.12|501.32|513.64|500.84|514.56|501.76|512.37|499.57|875
1683813300000|2023-05-11 13:55:00|513.62|500.82|514.26|501.46|514.74|501.94|511.94|499.14|843
1683813600000|2023-05-11 14:00:00|514.25|501.45|513.33|500.53|514.65|501.85|510.95|498.15|927
1683813900000|2023-05-11 14:05:00|513.36|500.56|513.25|500.45|514.42|501.62|512.38|499.58|863
1683814200000|2023-05-11 14:10:00|513.3|500.5|514.73|501.93|515.06|502.26|513|500.2|664
1683814500000|2023-05-11 14:15:00|514.8|502|515.52|502.72|515.86|503.06|514.64|501.84|499
1683814800000|2023-05-11 14:20:00|515.49|502.69|514.89|502.09|515.66|502.86|514.58|501.78|610
1683815100000|2023-05-11 14:25:00|514.9|502.1|514.31|501.51|515.14|502.34|514.2|501.4|440
1683815400000|2023-05-11 14:30:00|514.32|501.52|513.4|500.6|514.94|502.14|513.1|500.3|541
1683815700000|2023-05-11 14:35:00|513.38|500.58|513.84|501.04|513.97|501.17|513.35|500.55|416
1683816000000|2023-05-11 14:40:00|513.85|501.05|511.76|498.96|513.85|501.05|510.79|497.99|667
1683816300000|2023-05-11 14:45:00|511.75|498.95|511.07|498.27|512.35|499.55|510.36|497.56|770
1683816600000|2023-05-11 14:50:00|511.05|498.25|510.39|497.59|511.64|498.84|508.11|495.31|889
1683816900000|2023-05-11 14:55:00|510.37|497.57|511.67|498.87|511.76|498.96|510.06|497.26|613
1683817200000|2023-05-11 15:00:00|511.65|498.85|514.13|501.33|514.18|501.38|511.35|498.55|692
1683817500000|2023-05-11 15:05:00|514.11|501.31|512.93|500.13|514.26|501.46|512.24|499.44|635
1683817800000|2023-05-11 15:10:00|512.97|500.17|511.25|498.45|512.97|500.17|511.1|498.3|572
1683818100000|2023-05-11 15:15:00|511.24|498.44|512.31|499.51|512.32|499.52|510.9|498.1|526
1683818400000|2023-05-11 15:20:00|512.26|499.46|513.73|500.93|513.78|500.98|512.15|499.35|571
1683818700000|2023-05-11 15:25:00|513.72|500.92|515.03|502.23|515.37|502.57|513.57|500.77|608
1683819000000|2023-05-11 15:30:00|515.11|502.31|514.94|502.14|515.79|502.99|514.68|501.88|515
1683819300000|2023-05-11 15:35:00|514.95|502.15|516.08|503.28|516.47|503.67|514.66|501.86|473
1683819600000|2023-05-11 15:40:00|516.07|503.27|515.54|502.74|516.33|503.53|515.5|502.7|478
1683819900000|2023-05-11 15:45:00|515.57|502.77|515.08|502.28|516|503.2|514.66|501.86|470
1683820200000|2023-05-11 15:50:00|515.06|502.26|518.09|505.29|518.26|505.46|514.7|501.9|493
1683820500000|2023-05-11 15:55:00|518.03|505.23|517.23|504.43|518.44|505.64|516.93|504.13|496
1683820800000|2023-05-11 16:00:00|517.29|504.49|517.02|504.22|517.34|504.54|514.98|502.18|580
1683821100000|2023-05-11 16:05:00|517.04|504.24|518.58|505.78|518.63|505.83|516.78|503.98|465
1683821400000|2023-05-11 16:10:00|518.6|505.8|517.63|504.83|518.6|505.8|517.32|504.52|467
1683821700000|2023-05-11 16:15:00|517.66|504.86|517.54|504.74|517.99|505.19|516.4|503.6|473
1683822000000|2023-05-11 16:20:00|517.53|504.73|517.23|504.43|518.29|505.49|517.14|504.34|457
1683822300000|2023-05-11 16:25:00|517.19|504.39|515.96|503.16|517.21|504.41|515.23|502.43|536
1683822600000|2023-05-11 16:30:00|515.95|503.15|516.5|503.7|516.54|503.74|515.85|503.05|317
1683822900000|2023-05-11 16:35:00|516.48|503.68|516.29|503.49|517.02|504.22|516.03|503.23|372
1683823200000|2023-05-11 16:40:00|516.25|503.45|516.19|503.39|516.55|503.75|515.85|503.05|356
1683823500000|2023-05-11 16:45:00|516.21|503.41|517.16|504.36|517.18|504.38|516.14|503.34|361
1683823800000|2023-05-11 16:50:00|517.18|504.38|516.18|503.38|517.29|504.49|516.1|503.3|424
1683824100000|2023-05-11 16:55:00|516.2|503.4|514.58|501.78|516.4|503.6|514.07|501.27|634
1683824400000|2023-05-11 17:00:00|514.6|501.8|513.08|500.28|514.82|502.02|512.88|500.08|561
1683824700000|2023-05-11 17:05:00|513.13|500.33|513.86|501.06|514.52|501.72|512.55|499.75|537
1683825000000|2023-05-11 17:10:00|513.9|501.1|513.18|500.38|514.16|501.36|513.17|500.37|486
1683825300000|2023-05-11 17:15:00|513.14|500.34|510.44|497.64|513.88|501.08|509.99|497.19|674
1683825600000|2023-05-11 17:20:00|510.49|497.69|504.18|491.38|511.85|499.05|500.08|487.28|915
1683825900000|2023-05-11 17:25:00|504.17|491.37|507.31|494.51|507.78|494.98|504|491.2|978
1683826200000|2023-05-11 17:30:00|507.3|494.5|505.57|492.77|508.96|496.16|505.51|492.71|968
1683826500000|2023-05-11 17:35:00|505.55|492.75|506.84|494.04|507.41|494.61|505.21|492.41|854
1683826800000|2023-05-11 17:40:00|506.81|494.01|505.3|492.5|507.09|494.29|505.15|492.35|827
1683827100000|2023-05-11 17:45:00|505.28|492.48|507.05|494.25|507.46|494.66|505.18|492.38|845
1683827400000|2023-05-11 17:50:00|507.08|494.28|507.84|495.04|508.27|495.47|506.41|493.61|673
1683827700000|2023-05-11 17:55:00|507.69|494.89|507.04|494.24|507.86|495.06|506.31|493.51|748
1683828000000|2023-05-11 18:00:00|507|494.2|506.62|493.82|507|494.2|504.87|492.07|771
1683828300000|2023-05-11 18:05:00|506.63|493.83|505.99|493.19|506.99|494.19|505.83|493.03|613
1683828600000|2023-05-11 18:10:00|506.06|493.26|506.65|493.85|506.77|493.97|505.21|492.41|622
1683828900000|2023-05-11 18:15:00|506.67|493.87|504.97|492.17|506.79|493.99|504.09|491.29|770
1683829200000|2023-05-11 18:20:00|505.04|492.24|505.96|493.16|506.32|493.52|503.99|491.19|771
1683829500000|2023-05-11 18:25:00|505.92|493.12|506.74|493.94|506.82|494.02|505.53|492.73|696
1683829800000|2023-05-11 18:30:00|506.75|493.95|507.12|494.32|507.19|494.39|505.51|492.71|669
1683830100000|2023-05-11 18:35:00|507.14|494.34|507.03|494.23|507.2|494.4|506.46|493.66|514
1683830400000|2023-05-11 18:40:00|507.06|494.26|507.04|494.24|507.16|494.36|505.94|493.14|662
1683830700000|2023-05-11 18:45:00|507.02|494.22|509.31|496.51|509.34|496.54|506.41|493.61|610
1683831000000|2023-05-11 18:50:00|509.32|496.52|508.84|496.04|509.35|496.55|508.13|495.33|516
1683831300000|2023-05-11 18:55:00|508.82|496.02|508.72|495.92|508.99|496.19|506.81|494.01|489
1683831600000|2023-05-11 19:00:00|508.73|495.93|508.56|495.76|508.81|496.01|507.35|494.55|487
1683831900000|2023-05-11 19:05:00|508.58|495.78|509.14|496.34|509.19|496.39|507.74|494.94|516
1683832200000|2023-05-11 19:10:00|509.15|496.35|510.48|497.68|510.74|497.94|508.5|495.7|563
1683832500000|2023-05-11 19:15:00|510.54|497.74|509.47|496.67|510.79|497.99|509.37|496.57|597
1683832800000|2023-05-11 19:20:00|509.45|496.65|508.35|495.55|509.54|496.74|507.8|495|490
1683833100000|2023-05-11 19:25:00|508.37|495.57|508.72|495.92|509.09|496.29|507.75|494.95|579
1683833400000|2023-05-11 19:30:00|508.71|495.91|508.42|495.62|509.26|496.46|508.2|495.4|433
1683833700000|2023-05-11 19:35:00|508.43|495.63|508.56|495.76|508.97|496.17|507.67|494.87|664
1683834000000|2023-05-11 19:40:00|508.58|495.78|507.52|494.72|509.57|496.77|507.33|494.53|489
1683834300000|2023-05-11 19:45:00|507.54|494.74|507.88|495.08|508.64|495.84|506.7|493.9|802
1683834600000|2023-05-11 19:50:00|507.81|495.01|507.68|494.88|507.99|495.19|507.06|494.26|579
1683834900000|2023-05-11 19:55:00|507.71|494.91|509.08|496.28|509.12|496.32|507.46|494.66|581
1683835200000|2023-05-11 20:00:00|509.01|496.21|508.89|496.09|509.37|496.57|508.69|495.89|497
1683835500000|2023-05-11 20:05:00|508.87|496.07|509.44|496.64|509.59|496.79|508.48|495.68|337
1683835800000|2023-05-11 20:10:00|509.45|496.65|509.61|496.81|509.97|497.17|509.04|496.24|451
1683836100000|2023-05-11 20:15:00|509.62|496.82|509.54|496.74|509.63|496.83|508.93|496.13|392
1683836400000|2023-05-11 20:20:00|509.59|496.79|509.61|496.81|509.61|496.81|509.08|496.28|219
1683836700000|2023-05-11 20:25:00|509.67|496.87|510.89|498.09|510.95|498.15|509.52|496.72|216
1683837000000|2023-05-11 20:30:00|510.96|498.16|510.64|497.84|511.34|498.54|510.35|497.55|432
1683837300000|2023-05-11 20:35:00|510.63|497.83|510.48|497.68|510.75|497.95|510.32|497.52|261
1683837600000|2023-05-11 20:40:00|510.4|497.6|510.65|497.85|510.86|498.06|510.35|497.55|218
1683837900000|2023-05-11 20:45:00|510.68|497.88|510.89|498.09|511.38|498.58|510.64|497.84|380
1683838200000|2023-05-11 20:50:00|510.91|498.11|511.84|499.04|512.06|499.26|510.53|497.73|442
1683838500000|2023-05-11 20:55:00|511.87|499.07|511.28|498.48|512.01|499.21|511.2|498.4|314
1683838800000|2023-05-11 21:00:00|511.29|498.49|511.54|498.74|512.3|499.5|511.29|498.49|278
1683839100000|2023-05-11 21:05:00|511.55|498.75|511.19|498.39|511.77|498.97|510.75|497.95|264
1683839400000|2023-05-11 21:10:00|511.18|498.38|510.81|498.01|511.3|498.5|510.69|497.89|201
1683839700000|2023-05-11 21:15:00|510.84|498.04|510.88|498.08|511.09|498.29|510.72|497.92|184
1683840000000|2023-05-11 21:20:00|510.87|498.07|510.75|497.95|510.89|498.09|510.43|497.63|194
1683840300000|2023-05-11 21:25:00|510.72|497.92|511.57|498.77|511.72|498.92|510.59|497.79|132
1683840600000|2023-05-11 21:30:00|511.6|498.8|511.83|499.03|511.83|499.03|511.54|498.74|74
1683840900000|2023-05-11 21:35:00|511.84|499.04|511.79|498.99|511.88|499.08|511.69|498.89|105
1683841200000|2023-05-11 21:40:00|511.78|498.98|511.68|498.88|511.92|499.12|511.58|498.78|166
1683841500000|2023-05-11 21:45:00|511.67|498.87|511.71|498.91|515.62|502.82|511.14|498.34|208
1683841800000|2023-05-11 21:50:00|511.74|498.94|512.32|499.52|512.32|499.52|511.69|498.89|126
1683842100000|2023-05-11 21:55:00|512.33|499.53|512.53|499.73|513.06|500.26|512.28|499.48|205
1683842400000|2023-05-11 22:00:00|512.57|499.77|513.5|500.7|513.53|500.73|512.47|499.67|188
1683842700000|2023-05-11 22:05:00|513.45|500.65|513.62|500.82|514.12|501.32|513.35|500.55|220
1683843000000|2023-05-11 22:10:00|513.63|500.83|513.72|500.92|513.82|501.02|512.95|500.15|202
1683843300000|2023-05-11 22:15:00|513.73|500.93|513.89|501.09|514.1|501.3|513.73|500.93|132
1683843600000|2023-05-11 22:20:00|513.9|501.1|513.97|501.17|514.01|501.21|513.71|500.91|98
1683843900000|2023-05-11 22:25:00|513.9|501.1|513.68|500.88|514.51|501.71|512.6|499.8|478
1683844200000|2023-05-11 22:30:00|513.67|500.87|513.07|500.27|513.68|500.88|512.88|500.08|370
1683844500000|2023-05-11 22:35:00|513.09|500.29|512.67|499.87|513.64|500.84|512.5|499.7|357
1683844800000|2023-05-11 22:40:00|512.64|499.84|511.89|499.09|512.85|500.05|511|498.2|342
1683845100000|2023-05-11 22:45:00|511.96|499.16|512.5|499.7|512.59|499.79|511.51|498.71|410
1683845400000|2023-05-11 22:50:00|512.49|499.69|512.52|499.72|513.27|500.47|512.45|499.65|252
1683845700000|2023-05-11 22:55:00|512.54|499.74|512.89|500.09|513.36|500.56|512.48|499.68|345
1683846000000|2023-05-11 23:00:00|512.88|500.08|512.49|499.69|513.16|500.36|512.49|499.69|304
1683846300000|2023-05-11 23:05:00|512.5|499.7|511.05|498.25|512.54|499.74|511.05|498.25|325
1683846600000|2023-05-11 23:10:00|511.02|498.22|511.87|499.07|511.94|499.14|511.02|498.22|333
1683846900000|2023-05-11 23:15:00|511.86|499.06|512.9|500.1|513.16|500.36|511.86|499.06|409
1683847200000|2023-05-11 23:20:00|512.96|500.16|512.33|499.53|513.15|500.35|512.26|499.46|283
1683847500000|2023-05-11 23:25:00|512.38|499.58|512.36|499.56|512.65|499.85|512.29|499.49|256
1683847800000|2023-05-11 23:30:00|512.31|499.51|512.46|499.66|512.88|500.08|512.31|499.51|255
1683848100000|2023-05-11 23:35:00|512.4|499.6|513.39|500.59|513.51|500.71|512.38|499.58|270
1683848400000|2023-05-11 23:40:00|513.4|500.6|514.48|501.68|514.55|501.75|513.35|500.55|428
1683848700000|2023-05-11 23:45:00|514.41|501.61|513.83|501.03|514.5|501.7|513.58|500.78|388
1683849000000|2023-05-11 23:50:00|513.81|501.01|513.7|500.9|514.04|501.24|513.64|500.84|286
1683849300000|2023-05-11 23:55:00|513.76|500.96|513.16|500.36|513.79|500.99|513.16|500.36|191
1683849600000|2023-05-12 00:00:00|513.17|500.37|513.43|500.63|514.06|501.26|513.16|500.36|385
1683849900000|2023-05-12 00:05:00|513.41|500.61|513.65|500.85|513.72|500.92|513.3|500.5|312
1683850200000|2023-05-12 00:10:00|513.62|500.82|513.1|500.3|513.65|500.85|512.75|499.95|213
1683850500000|2023-05-12 00:15:00|513.07|500.27|513.93|501.13|513.95|501.15|513.02|500.22|418
1683850800000|2023-05-12 00:20:00|513.94|501.14|514.74|501.94|514.84|502.04|513.94|501.14|291
1683851100000|2023-05-12 00:25:00|514.73|501.93|513.88|501.08|514.92|502.12|513.68|500.88|318
1683851400000|2023-05-12 00:30:00|513.89|501.09|513.86|501.06|514.21|501.41|513.24|500.44|420
1683851700000|2023-05-12 00:35:00|513.87|501.07|513.82|501.02|514.11|501.31|513.25|500.45|393
1683852000000|2023-05-12 00:40:00|513.87|501.07|515.27|502.47|515.48|502.68|513.7|500.9|388
1683852300000|2023-05-12 00:45:00|515.26|502.46|515.2|502.4|515.26|502.46|514.59|501.79|420
1683852600000|2023-05-12 00:50:00|515.1|502.3|515.41|502.61|515.97|503.17|515.03|502.23|396
1683852900000|2023-05-12 00:55:00|515.36|502.56|514.62|501.82|515.64|502.84|514.5|501.7|341
1683853200000|2023-05-12 01:00:00|514.6|501.8|514.66|501.86|515.33|502.53|514.03|501.23|461
1683853500000|2023-05-12 01:05:00|514.59|501.79|514.07|501.27|514.72|501.92|513.43|500.63|385
1683853800000|2023-05-12 01:10:00|514.08|501.28|513.37|500.57|514.14|501.34|513.1|500.3|303
1683854100000|2023-05-12 01:15:00|513.36|500.56|512.98|500.18|513.7|500.9|511.72|498.92|472
1683854400000|2023-05-12 01:20:00|512.97|500.17|511.16|498.36|512.97|500.17|510.96|498.16|479
1683854700000|2023-05-12 01:25:00|511.15|498.35|510.47|497.67|511.31|498.51|510.38|497.58|341
1683855000000|2023-05-12 01:30:00|510.52|497.72|510.82|498.02|511.31|498.51|510.4|497.6|359
1683855300000|2023-05-12 01:35:00|510.84|498.04|510.9|498.1|511.34|498.54|510.71|497.91|316
1683855600000|2023-05-12 01:40:00|510.91|498.11|510.53|497.73|510.94|498.14|510.41|497.61|195
1683855900000|2023-05-12 01:45:00|510.56|497.76|508.9|496.1|510.64|497.84|508.55|495.75|438
1683856200000|2023-05-12 01:50:00|508.93|496.13|508.44|495.64|509.09|496.29|508.42|495.62|248
1683856500000|2023-05-12 01:55:00|508.39|495.59|508.51|495.71|508.97|496.17|508.01|495.21|477
1683856800000|2023-05-12 02:00:00|508.57|495.77|508.93|496.13|509.19|496.39|508.4|495.6|387
1683857100000|2023-05-12 02:05:00|508.94|496.14|509.89|497.09|509.91|497.11|508.94|496.14|301
1683857400000|2023-05-12 02:10:00|509.87|497.07|510.49|497.69|510.76|497.96|509.84|497.04|377
1683857700000|2023-05-12 02:15:00|510.5|497.7|510.17|497.37|510.54|497.74|509.83|497.03|336
1683858000000|2023-05-12 02:20:00|510.18|497.38|509.88|497.08|510.37|497.57|509.68|496.88|318
1683858300000|2023-05-12 02:25:00|509.86|497.06|510.2|497.4|510.47|497.67|509.86|497.06|306
1683858600000|2023-05-12 02:30:00|510.23|497.43|507.56|494.76|510.23|497.43|506.73|493.93|468
1683858900000|2023-05-12 02:35:00|507.58|494.78|508.45|495.65|508.85|496.05|507.56|494.76|520
1683859200000|2023-05-12 02:40:00|508.4|495.6|507.44|494.64|508.48|495.68|507.4|494.6|417
1683859500000|2023-05-12 02:45:00|507.41|494.61|507.48|494.68|507.77|494.97|506.95|494.15|366
1683859800000|2023-05-12 02:50:00|507.53|494.73|507.38|494.58|507.75|494.95|507.18|494.38|255
1683860100000|2023-05-12 02:55:00|507.37|494.57|505.25|492.45|507.42|494.62|502.4|489.6|859
1683860400000|2023-05-12 03:00:00|505.22|492.42|506.2|493.4|506.58|493.78|504.87|492.07|688
1683860700000|2023-05-12 03:05:00|506.23|493.43|504.87|492.07|506.38|493.58|504.38|491.58|531
1683861000000|2023-05-12 03:10:00|504.83|492.03|505.08|492.28|505.78|492.98|504.31|491.51|629
1683861300000|2023-05-12 03:15:00|505.07|492.27|506.36|493.56|506.54|493.74|504.95|492.15|531
1683861600000|2023-05-12 03:20:00|506.37|493.57|505.54|492.74|506.55|493.75|505.32|492.52|462
1683861900000|2023-05-12 03:25:00|505.55|492.75|506.36|493.56|506.54|493.74|505.51|492.71|417
1683862200000|2023-05-12 03:30:00|506.38|493.58|505.81|493.01|506.42|493.62|505.53|492.73|438
1683862500000|2023-05-12 03:35:00|505.83|493.03|505.03|492.23|505.9|493.1|504.78|491.98|293
1683862800000|2023-05-12 03:40:00|505.01|492.21|505.23|492.43|505.5|492.7|504.15|491.35|371
1683863100000|2023-05-12 03:45:00|505.22|492.42|504.32|491.52|505.22|492.42|503.85|491.05|462
1683863400000|2023-05-12 03:50:00|504.4|491.6|502.92|490.12|504.45|491.65|502.88|490.08|363
1683863700000|2023-05-12 03:55:00|502.93|490.13|502.37|489.57|503.15|490.35|501.39|488.59|591
1683864000000|2023-05-12 04:00:00|502.27|489.47|502.9|490.1|502.93|490.13|500.97|488.17|754
1683864300000|2023-05-12 04:05:00|502.91|490.11|502.84|490.04|503.17|490.37|502.27|489.47|502
1683864600000|2023-05-12 04:10:00|502.83|490.03|503.21|490.41|503.41|490.61|502.26|489.46|496
1683864900000|2023-05-12 04:15:00|503.29|490.49|502.57|489.77|503.42|490.62|502.32|489.52|339
1683865200000|2023-05-12 04:20:00|502.56|489.76|503.48|490.68|503.63|490.83|502.41|489.61|289
1683865500000|2023-05-12 04:25:00|503.49|490.69|503.52|490.72|504.03|491.23|503.28|490.48|282
1683865800000|2023-05-12 04:30:00|503.48|490.68|503.7|490.9|503.74|490.94|503.05|490.25|234
1683866100000|2023-05-12 04:35:00|503.68|490.88|503.87|491.07|503.89|491.09|503.52|490.72|194
1683866400000|2023-05-12 04:40:00|503.89|491.09|505.2|492.4|505.27|492.47|503.86|491.06|302
1683866700000|2023-05-12 04:45:00|505.18|492.38|505.7|492.9|505.78|492.98|504.85|492.05|207
1683867000000|2023-05-12 04:50:00|505.73|492.93|505.95|493.15|506.37|493.57|505.48|492.68|279
1683867300000|2023-05-12 04:55:00|505.99|493.19|507.62|494.82|508.53|495.73|505.98|493.18|383
1683867600000|2023-05-12 05:00:00|507.67|494.87|508.01|495.21|508.37|495.57|507.33|494.53|452
1683867900000|2023-05-12 05:05:00|508|495.2|507.65|494.85|508.17|495.37|507.43|494.63|288
1683868200000|2023-05-12 05:10:00|507.69|494.89|506.93|494.13|507.71|494.91|506.88|494.08|405
1683868500000|2023-05-12 05:15:00|506.92|494.12|504.37|491.57|507.6|494.8|504.18|491.38|463
1683868800000|2023-05-12 05:20:00|504.36|491.56|504.68|491.88|504.82|492.02|504.18|491.38|296
1683869100000|2023-05-12 05:25:00|504.7|491.9|505.93|493.13|506.09|493.29|504.68|491.88|391
1683869400000|2023-05-12 05:30:00|505.91|493.11|505.47|492.67|506.44|493.64|505.33|492.53|369
1683869700000|2023-05-12 05:35:00|505.45|492.65|505.66|492.86|505.96|493.16|505.36|492.56|348
1683870000000|2023-05-12 05:40:00|505.64|492.84|505.28|492.48|505.96|493.16|504.95|492.15|367
1683870300000|2023-05-12 05:45:00|505.27|492.47|504.11|491.31|506.12|493.32|503.65|490.85|485
1683870600000|2023-05-12 05:50:00|504.12|491.32|500.88|488.08|504.25|491.45|498.18|485.38|926
1683870900000|2023-05-12 05:55:00|500.87|488.07|502.97|490.17|503.61|490.81|500.87|488.07|797
1683871200000|2023-05-12 06:00:00|502.98|490.18|502.13|489.33|503.23|490.43|501.9|489.1|746
1683871500000|2023-05-12 06:05:00|502.16|489.36|499.78|486.98|502.37|489.57|499.78|486.98|650
1683871800000|2023-05-12 06:10:00|499.75|486.95|498.2|485.4|500.62|487.82|498|485.2|811
1683872100000|2023-05-12 06:15:00|498.14|485.34|497.97|485.17|500.17|487.37|497.8|485|677
1683872400000|2023-05-12 06:20:00|497.95|485.15|497.62|484.82|498.65|485.85|497.07|484.27|720
1683872700000|2023-05-12 06:25:00|497.35|484.55|498.28|485.48|498.88|486.08|497.25|484.45|512
1683873000000|2023-05-12 06:30:00|498.27|485.47|500.52|487.72|500.73|487.93|498.18|485.38|453
1683873300000|2023-05-12 06:35:00|500.57|487.77|500.32|487.52|500.67|487.87|500.12|487.32|354
1683873600000|2023-05-12 06:40:00|500.31|487.51|501.33|488.53|501.42|488.62|500.27|487.47|342
1683873900000|2023-05-12 06:45:00|501.37|488.57|501.91|489.11|502.47|489.67|501|488.2|391
1683874200000|2023-05-12 06:50:00|501.89|489.09|503.58|490.78|503.71|490.91|501.89|489.09|406
1683874500000|2023-05-12 06:55:00|503.56|490.76|503.62|490.82|504.3|491.5|503.28|490.48|395
1683874800000|2023-05-12 07:00:00|503.61|490.81|504.33|491.53|504.5|491.7|503.54|490.74|459
1683875100000|2023-05-12 07:05:00|504.32|491.52|504.25|491.45|505.05|492.25|504.08|491.28|407
1683875400000|2023-05-12 07:10:00|504.26|491.46|503.44|490.64|504.28|491.48|502.82|490.02|331
1683875700000|2023-05-12 07:15:00|503.42|490.62|504.19|491.39|504.41|491.61|503.32|490.52|339
1683876000000|2023-05-12 07:20:00|504.2|491.4|505.67|492.87|505.7|492.9|504.18|491.38|266
1683876300000|2023-05-12 07:25:00|505.66|492.86|505.36|492.56|505.72|492.92|505.18|492.38|333
1683876600000|2023-05-12 07:30:00|505.13|492.33|505.24|492.44|505.88|493.08|505.12|492.32|296
1683876900000|2023-05-12 07:35:00|505.22|492.42|504.64|491.84|505.28|492.48|504.48|491.68|265
1683877200000|2023-05-12 07:40:00|504.65|491.85|505.32|492.52|505.32|492.52|504.6|491.8|281
1683877500000|2023-05-12 07:45:00|505.26|492.46|505.76|492.96|505.93|493.13|504.69|491.89|366
1683877800000|2023-05-12 07:50:00|505.74|492.94|505.74|492.94|505.87|493.07|505.41|492.61|284
1683878100000|2023-05-12 07:55:00|505.77|492.97|505.33|492.53|506.11|493.31|505.12|492.32|306
1683878400000|2023-05-12 08:00:00|505.37|492.57|505.88|493.08|506.17|493.37|505.3|492.5|287
1683878700000|2023-05-12 08:05:00|505.87|493.07|506.23|493.43|506.54|493.74|505.72|492.92|199
1683879000000|2023-05-12 08:10:00|506.13|493.33|506.51|493.71|506.82|494.02|505.94|493.14|261
1683879300000|2023-05-12 08:15:00|506.5|493.7|505.88|493.08|506.53|493.73|505.84|493.04|230
1683879600000|2023-05-12 08:20:00|505.86|493.06|505.4|492.6|506.64|493.84|505.25|492.45|295
1683879900000|2023-05-12 08:25:00|505.38|492.58|505.1|492.3|505.59|492.79|504.97|492.17|250
1683880200000|2023-05-12 08:30:00|505.09|492.29|504|491.2|505.35|492.55|503.9|491.1|368
1683880500000|2023-05-12 08:35:00|504.03|491.23|505.3|492.5|505.84|493.04|504.03|491.23|348
1683880800000|2023-05-12 08:40:00|505.35|492.55|505.88|493.08|506.08|493.28|505.11|492.31|361
1683881100000|2023-05-12 08:45:00|505.86|493.06|505.67|492.87|505.96|493.16|505.31|492.51|224
1683881400000|2023-05-12 08:50:00|505.66|492.86|506.07|493.27|506.3|493.5|505.66|492.86|221
1683881700000|2023-05-12 08:55:00|506.08|493.28|506.2|493.4|506.56|493.76|506.07|493.27|156
1683882000000|2023-05-12 09:00:00|506.27|493.47|507.35|494.55|507.55|494.75|506.15|493.35|313
1683882300000|2023-05-12 09:05:00|507.33|494.53|507.9|495.1|509.27|496.47|506.97|494.17|510
1683882600000|2023-05-12 09:10:00|507.94|495.14|508.08|495.28|508.28|495.48|507.35|494.55|614
1683882900000|2023-05-12 09:15:00|507.97|495.17|507.79|494.99|509.09|496.29|507.52|494.72|551
1683883200000|2023-05-12 09:20:00|507.78|494.98|508.69|495.89|508.92|496.12|507.52|494.72|430
1683883500000|2023-05-12 09:25:00|508.71|495.91|509.28|496.48|509.4|496.6|508.37|495.57|363
1683883800000|2023-05-12 09:30:00|509.27|496.47|509.79|496.99|509.82|497.02|508.89|496.09|351
1683884100000|2023-05-12 09:35:00|509.8|497|509.13|496.33|510.17|497.37|508.84|496.04|371
1683884400000|2023-05-12 09:40:00|509.12|496.32|510.5|497.7|510.5|497.7|509.1|496.3|380
1683884700000|2023-05-12 09:45:00|510.49|497.69|510.98|498.18|511.08|498.28|509.78|496.98|425
1683885000000|2023-05-12 09:50:00|510.99|498.19|511.02|498.22|511.61|498.81|510.79|497.99|441
1683885300000|2023-05-12 09:55:00|511|498.2|510.97|498.17|511.59|498.79|510.95|498.15|343
1683885600000|2023-05-12 10:00:00|510.96|498.16|511.64|498.84|513.72|500.92|510.96|498.16|632
1683885900000|2023-05-12 10:05:00|511.61|498.81|514.18|501.38|514.22|501.42|511.2|498.4|642
1683886200000|2023-05-12 10:10:00|514.13|501.33|515.4|502.6|515.64|502.84|513.96|501.16|592
1683886500000|2023-05-12 10:15:00|515.46|502.66|515.87|503.07|516.26|503.46|515.25|502.45|393
1683886800000|2023-05-12 10:20:00|515.91|503.11|515.05|502.25|516.56|503.76|514.91|502.11|405
1683887100000|2023-05-12 10:25:00|515.1|502.3|514.43|501.63|515.11|502.31|514.26|501.46|310
1683887400000|2023-05-12 10:30:00|514.41|501.61|514.97|502.17|515.03|502.23|514.24|501.44|261
1683887700000|2023-05-12 10:35:00|514.94|502.14|515.35|502.55|515.82|503.02|514.69|501.89|328
1683888000000|2023-05-12 10:40:00|515.37|502.57|516|503.2|516.19|503.39|514.97|502.17|288
1683888300000|2023-05-12 10:45:00|516.01|503.21|517|504.2|517.44|504.64|515.95|503.15|355
1683888600000|2023-05-12 10:50:00|516.98|504.18|518.07|505.27|518.34|505.54|516.95|504.15|429
1683888900000|2023-05-12 10:55:00|518.04|505.24|516.76|503.96|518.11|505.31|516.55|503.75|295
1683889200000|2023-05-12 11:00:00|516.78|503.98|518.21|505.41|518.28|505.48|516.73|503.93|491
1683889500000|2023-05-12 11:05:00|518.22|505.42|515.54|502.74|518.31|505.51|515.5|502.7|466
1683889800000|2023-05-12 11:10:00|515.63|502.83|515.7|502.9|515.76|502.96|515.15|502.35|295
1683890100000|2023-05-12 11:15:00|515.68|502.88|515.89|503.09|516.38|503.58|515.49|502.69|386
1683890400000|2023-05-12 11:20:00|515.95|503.15|514.9|502.1|516.07|503.27|514.9|502.1|350
1683890700000|2023-05-12 11:25:00|515.31|502.51|514.87|502.07|515.4|502.6|514.8|502|334
1683891000000|2023-05-12 11:30:00|514.93|502.13|514.69|501.89|515.14|502.34|514.51|501.71|268
1683891300000|2023-05-12 11:35:00|514.65|501.85|514.96|502.16|515.43|502.63|514.63|501.83|355
1683891600000|2023-05-12 11:40:00|514.98|502.18|514.72|501.92|515.28|502.48|514.71|501.91|272
1683891900000|2023-05-12 11:45:00|514.69|501.89|514.74|501.94|514.75|501.95|514.33|501.53|185
1683892200000|2023-05-12 11:50:00|514.77|501.97|515.2|502.4|515.82|503.02|514.75|501.95|231
1683892500000|2023-05-12 11:55:00|515.19|502.39|515.62|502.82|515.65|502.85|515.13|502.33|190
1683892800000|2023-05-12 12:00:00|515.64|502.84|516.35|503.55|516.35|503.55|515.44|502.64|273
1683893100000|2023-05-12 12:05:00|516.25|503.45|517.09|504.29|517.22|504.42|516.01|503.21|219
1683893400000|2023-05-12 12:10:00|517.14|504.34|518.13|505.33|518.17|505.37|516.84|504.04|268
1683893700000|2023-05-12 12:15:00|518.15|505.35|517.1|504.3|519.4|506.6|516.95|504.15|399
1683894000000|2023-05-12 12:20:00|517.11|504.31|516.25|503.45|517.12|504.32|515.59|502.79|485
1683894300000|2023-05-12 12:25:00|516.3|503.5|515.78|502.98|517.24|504.44|515.76|502.96|383
1683894600000|2023-05-12 12:30:00|515.79|502.99|517.51|504.71|518.01|505.21|515.31|502.51|428
1683894900000|2023-05-12 12:35:00|517.5|504.7|516.78|503.98|517.81|505.01|516.32|503.52|557
1683895200000|2023-05-12 12:40:00|516.79|503.99|517.38|504.58|518.3|505.5|515.81|503.01|529
1683895500000|2023-05-12 12:45:00|517.39|504.59|517.08|504.28|517.96|505.16|517.01|504.21|403
1683895800000|2023-05-12 12:50:00|517.07|504.27|516.59|503.79|517.1|504.3|516.39|503.59|294
1683896100000|2023-05-12 12:55:00|516.63|503.83|516.99|504.19|517.11|504.31|516.37|503.57|424
1683896400000|2023-05-12 13:00:00|517.02|504.22|518.05|505.25|518.34|505.54|516.73|503.93|448
1683896700000|2023-05-12 13:05:00|518.04|505.24|516.97|504.17|518.14|505.34|516.82|504.02|325
1683897000000|2023-05-12 13:10:00|516.83|504.03|517.3|504.5|517.35|504.55|516.72|503.92|259
1683897300000|2023-05-12 13:15:00|517.32|504.52|517|504.2|517.55|504.75|516.91|504.11|307
1683897600000|2023-05-12 13:20:00|516.97|504.17|517.16|504.36|517.48|504.68|516.77|503.97|254
1683897900000|2023-05-12 13:25:00|517.15|504.35|518.01|505.21|518.21|505.41|516.81|504.01|435
1683898200000|2023-05-12 13:30:00|518.07|505.27|518.24|505.44|518.42|505.62|516.92|504.12|475
1683898500000|2023-05-12 13:35:00|518.23|505.43|516.5|503.7|518.46|505.66|516.02|503.22|568
1683898800000|2023-05-12 13:40:00|516.65|503.85|517.99|505.19|518.1|505.3|516.35|503.55|497
1683899100000|2023-05-12 13:45:00|518.02|505.22|516.98|504.18|518.3|505.5|516.82|504.02|462
1683899400000|2023-05-12 13:50:00|516.96|504.16|517.7|504.9|518.19|505.39|516.83|504.03|518
1683899700000|2023-05-12 13:55:00|517.63|504.83|517.35|504.55|518.01|505.21|516.75|503.95|447
1683900000000|2023-05-12 14:00:00|517.32|504.52|516.85|504.05|518.15|505.35|516.36|503.56|631
1683900300000|2023-05-12 14:05:00|516.86|504.06|517.63|504.83|517.72|504.92|516.3|503.5|413
1683900600000|2023-05-12 14:10:00|517.61|504.81|520.46|507.66|520.72|507.92|516.95|504.15|665
1683900900000|2023-05-12 14:15:00|520.45|507.65|518.5|505.7|520.87|508.07|518.34|505.54|663
1683901200000|2023-05-12 14:20:00|518.42|505.62|518.16|505.36|519.47|506.67|517.44|504.64|619
1683901500000|2023-05-12 14:25:00|518.14|505.34|517.9|505.1|519.04|506.24|517.75|504.95|474
1683901800000|2023-05-12 14:30:00|517.94|505.14|517.75|504.95|518.43|505.63|517.63|504.83|453
1683902100000|2023-05-12 14:35:00|517.74|504.94|518.21|505.41|518.39|505.59|517.72|504.92|410
1683902400000|2023-05-12 14:40:00|518.22|505.42|518.08|505.28|518.51|505.71|517.13|504.33|442
1683902700000|2023-05-12 14:45:00|518.09|505.29|516.47|503.67|518.41|505.61|516.3|503.5|584
1683903000000|2023-05-12 14:50:00|516.49|503.69|514.62|501.82|516.87|504.07|514.4|501.6|655
1683903300000|2023-05-12 14:55:00|514.6|501.8|513.85|501.05|515.01|502.21|513.43|500.63|583
1683903600000|2023-05-12 15:00:00|513.86|501.06|515.61|502.81|515.93|503.13|513.82|501.02|561
1683903900000|2023-05-12 15:05:00|515.59|502.79|515.46|502.66|516.38|503.58|515.23|502.43|475
1683904200000|2023-05-12 15:10:00|515.44|502.64|514.56|501.76|515.84|503.04|514.22|501.42|540
1683904500000|2023-05-12 15:15:00|514.62|501.82|514.77|501.97|515.79|502.99|514.49|501.69|520
1683904800000|2023-05-12 15:20:00|514.84|502.04|515.04|502.24|515.32|502.52|514.82|502.02|388
1683905100000|2023-05-12 15:25:00|515.03|502.23|513.4|500.6|515.22|502.42|513.17|500.37|484
1683905400000|2023-05-12 15:30:00|513.49|500.69|514.21|501.41|514.54|501.74|513.35|500.55|424
1683905700000|2023-05-12 15:35:00|514.34|501.54|514.4|501.6|514.56|501.76|513.72|500.92|381
1683906000000|2023-05-12 15:40:00|514.43|501.63|514.67|501.87|515.01|502.21|514.09|501.29|391
1683906300000|2023-05-12 15:45:00|514.66|501.86|514.17|501.37|514.67|501.87|514.08|501.28|406
1683906600000|2023-05-12 15:50:00|514.28|501.48|513.82|501.02|514.42|501.62|513.46|500.66|388
1683906900000|2023-05-12 15:55:00|513.81|501.01|513.46|500.66|514.01|501.21|513.3|500.5|353
1683907200000|2023-05-12 16:00:00|513.48|500.68|513.14|500.34|513.52|500.72|512.31|499.51|416
1683907500000|2023-05-12 16:05:00|513.1|500.3|512.67|499.87|513.83|501.03|512.4|499.6|529
1683907800000|2023-05-12 16:10:00|512.72|499.92|512.83|500.03|512.97|500.17|512.4|499.6|385
1683908100000|2023-05-12 16:15:00|512.82|500.02|514.23|501.43|515.33|502.53|512.59|499.79|523
1683908400000|2023-05-12 16:20:00|514.22|501.42|513.08|500.28|514.52|501.72|512.89|500.09|456
1683908700000|2023-05-12 16:25:00|513.05|500.25|512.67|499.87|513.08|500.28|512.63|499.83|310
1683909000000|2023-05-12 16:30:00|512.73|499.93|512.86|500.06|513.05|500.25|512.33|499.53|230
1683909300000|2023-05-12 16:35:00|512.85|500.05|511.84|499.04|512.96|500.16|511.33|498.53|462
1683909600000|2023-05-12 16:40:00|511.82|499.02|511.67|498.87|512.01|499.21|511.4|498.6|301
1683909900000|2023-05-12 16:45:00|511.68|498.88|512.53|499.73|512.62|499.82|511.54|498.74|361
1683910200000|2023-05-12 16:50:00|512.51|499.71|511.68|498.88|512.54|499.74|511.66|498.86|261
1683910500000|2023-05-12 16:55:00|511.77|498.97|512.43|499.63|512.72|499.92|511.67|498.87|291
1683910800000|2023-05-12 17:00:00|512.45|499.65|513.44|500.64|513.78|500.98|512.13|499.33|429
1683911100000|2023-05-12 17:05:00|513.54|500.74|513.78|500.98|514.01|501.21|513.26|500.46|395
1683911400000|2023-05-12 17:10:00|513.81|501.01|514.23|501.43|514.48|501.68|513.74|500.94|360
1683911700000|2023-05-12 17:15:00|514.38|501.58|513.24|500.44|514.4|501.6|513.19|500.39|350
1683912000000|2023-05-12 17:20:00|513.22|500.42|513.83|501.03|513.83|501.03|513.17|500.37|364
1683912300000|2023-05-12 17:25:00|513.86|501.06|513.73|500.93|513.86|501.06|513.55|500.75|156
1683912600000|2023-05-12 17:30:00|513.71|500.91|513.85|501.05|514.59|501.79|513.62|500.82|350
1683912900000|2023-05-12 17:35:00|513.83|501.03|513.05|500.25|514.12|501.32|512.99|500.19|288
1683913200000|2023-05-12 17:40:00|513.06|500.26|513.2|500.4|513.33|500.53|512.45|499.65|359
1683913500000|2023-05-12 17:45:00|513.18|500.38|512.92|500.12|513.7|500.9|512.83|500.03|298
1683913800000|2023-05-12 17:50:00|512.96|500.16|513.41|500.61|513.68|500.88|512.77|499.97|354
1683914100000|2023-05-12 17:55:00|513.36|500.56|512.59|499.79|513.73|500.93|512.46|499.66|352
1683914400000|2023-05-12 18:00:00|512.55|499.75|514.24|501.44|514.43|501.63|512.46|499.66|489
1683914700000|2023-05-12 18:05:00|514.22|501.42|514.55|501.75|514.87|502.07|514.05|501.25|356
1683915000000|2023-05-12 18:10:00|514.72|501.92|514.32|501.52|514.93|502.13|513.81|501.01|452
1683915300000|2023-05-12 18:15:00|514.41|501.61|514.79|501.99|514.79|501.99|514.14|501.34|331
1683915600000|2023-05-12 18:20:00|514.72|501.92|514.8|502|514.88|502.08|514.48|501.68|377
1683915900000|2023-05-12 18:25:00|514.78|501.98|514.45|501.65|515.17|502.37|514.45|501.65|249
1683916200000|2023-05-12 18:30:00|514.42|501.62|515.57|502.77|515.57|502.77|514.2|501.4|275
1683916500000|2023-05-12 18:35:00|515.55|502.75|515.26|502.46|515.78|502.98|515.18|502.38|233
1683916800000|2023-05-12 18:40:00|515.27|502.47|515.4|502.6|515.8|503|515.25|502.45|320
1683917100000|2023-05-12 18:45:00|515.42|502.62|515.15|502.35|515.56|502.76|514.92|502.12|201
1683917400000|2023-05-12 18:50:00|515.17|502.37|515.27|502.47|515.44|502.64|514.95|502.15|212
1683917700000|2023-05-12 18:55:00|515.26|502.46|515.23|502.43|515.39|502.59|514.92|502.12|192
1683918000000|2023-05-12 19:00:00|515.21|502.41|515.6|502.8|516.11|503.31|515.14|502.34|350
1683918300000|2023-05-12 19:05:00|515.61|502.81|514.45|501.65|515.96|503.16|513.5|500.7|569
1683918600000|2023-05-12 19:10:00|514.42|501.62|515.46|502.66|515.57|502.77|514.2|501.4|368
1683918900000|2023-05-12 19:15:00|515.37|502.57|515.56|502.76|515.95|503.15|515.25|502.45|345
1683919200000|2023-05-12 19:20:00|515.5|502.7|514|501.2|516.01|503.21|513.97|501.17|415
1683919500000|2023-05-12 19:25:00|514.01|501.21|513.08|500.28|514.01|501.21|507.77|494.97|1009
1683919800000|2023-05-12 19:30:00|513.09|500.29|512.46|499.66|514.17|501.37|512.36|499.56|749
1683920100000|2023-05-12 19:35:00|512.57|499.77|513.67|500.87|513.82|501.02|510.83|498.03|810
1683920400000|2023-05-12 19:40:00|513.65|500.85|516.05|503.25|516.34|503.54|513.37|500.57|779
1683920700000|2023-05-12 19:45:00|516.01|503.21|515.68|502.88|516.4|503.6|515.35|502.55|648
1683921000000|2023-05-12 19:50:00|515.66|502.86|517.73|504.93|517.91|505.11|515.13|502.33|550
1683921300000|2023-05-12 19:55:00|517.71|504.91|520.85|508.05|521.21|508.41|517.52|504.72|945
1683921600000|2023-05-12 20:00:00|520.87|508.07|519.26|506.46|521.29|508.49|517.52|504.72|902
1683921900000|2023-05-12 20:05:00|519.27|506.47|520.22|507.42|520.58|507.78|518.88|506.08|740
1683922200000|2023-05-12 20:10:00|520.21|507.41|518.73|505.93|520.21|507.41|518.35|505.55|634
1683922500000|2023-05-12 20:15:00|518.68|505.88|519.53|506.73|519.89|507.09|517.98|505.18|534
1683922800000|2023-05-12 20:20:00|519.5|506.7|519.12|506.32|519.54|506.74|518.57|505.77|544
1683923100000|2023-05-12 20:25:00|519.1|506.3|519.1|506.3|519.13|506.33|518.27|505.47|448
1683923400000|2023-05-12 20:30:00|519.12|506.32|518.83|506.03|519.84|507.04|518.68|505.88|524
1683923700000|2023-05-12 20:35:00|518.77|505.97|518.71|505.91|518.83|506.03|517.89|505.09|323
1683924000000|2023-05-12 20:40:00|518.7|505.9|518.58|505.78|518.95|506.15|518.39|505.59|358
1683924300000|2023-05-12 20:45:00|518.55|505.75|519.29|506.49|519.75|506.95|518.52|505.72|477
1683924600000|2023-05-12 20:50:00|519.34|506.54|519.13|506.33|519.59|506.79|518.85|506.05|346
1683924900000|2023-05-12 20:55:00|519.12|506.32|518.51|505.71|519.18|506.38|518.49|505.69|165
1683961200000|2023-05-13 07:00:00|522.67|509.87|521.94|509.14|522.74|509.94|521.53|508.73|148
1683961500000|2023-05-13 07:05:00|521.98|509.18|522.17|509.37|522.31|509.51|521.93|509.13|133
1683961800000|2023-05-13 07:10:00|522.18|509.38|522.62|509.82|522.89|510.09|521.96|509.16|165
1683962100000|2023-05-13 07:15:00|522.54|509.74|523.51|510.71|523.55|510.75|522.44|509.64|177
1683962400000|2023-05-13 07:20:00|523.5|510.7|523.25|510.45|523.52|510.72|523.12|510.32|108
1683962700000|2023-05-13 07:25:00|523.22|510.42|522.7|509.9|523.24|510.44|522.68|509.88|99
1683963000000|2023-05-13 07:30:00|522.63|509.83|522.56|509.76|522.81|510.01|522.45|509.65|101
1683963300000|2023-05-13 07:35:00|522.57|509.77|523.24|510.44|523.27|510.47|522.46|509.66|119
1683963600000|2023-05-13 07:40:00|523.25|510.45|523.41|510.61|523.45|510.65|523.22|510.42|142
1683963900000|2023-05-13 07:45:00|523.42|510.62|524.2|511.4|524.42|511.62|523.42|510.62|123
1683964200000|2023-05-13 07:50:00|524.22|511.42|524.11|511.31|524.26|511.46|523.94|511.14|142
1683964500000|2023-05-13 07:55:00|524.1|511.3|524.03|511.23|524.11|511.31|523.96|511.16|58
1683964800000|2023-05-13 08:00:00|524.02|511.22|522.92|510.12|524.18|511.38|522.88|510.08|186
1683965100000|2023-05-13 08:05:00|522.93|510.13|523.08|510.28|523.22|510.42|522.87|510.07|96
1683965400000|2023-05-13 08:10:00|523.1|510.3|523.42|510.62|523.55|510.75|523.1|510.3|167
1683965700000|2023-05-13 08:15:00|523.27|510.47|522.16|509.36|523.27|510.47|522.16|509.36|127
1683966000000|2023-05-13 08:20:00|522.15|509.35|522.5|509.7|522.54|509.74|522.15|509.35|90
1683966300000|2023-05-13 08:25:00|522.49|509.69|522.6|509.8|522.63|509.83|522.46|509.66|80
1683966600000|2023-05-13 08:30:00|522.67|509.87|522.41|509.61|522.79|509.99|522.4|509.6|91
1683966900000|2023-05-13 08:35:00|522.4|509.6|522.68|509.88|522.68|509.88|522.39|509.59|135
1683967200000|2023-05-13 08:40:00|522.69|509.89|522.45|509.65|522.92|510.12|522.39|509.59|123
1683967500000|2023-05-13 08:45:00|522.4|509.6|522.64|509.84|522.86|510.06|522.3|509.5|198
1683967800000|2023-05-13 08:50:00|522.65|509.85|522.19|509.39|522.76|509.96|522.13|509.33|110
1683968100000|2023-05-13 08:55:00|522.2|509.4|522.74|509.94|522.94|510.14|522.12|509.32|177
1683968400000|2023-05-13 09:00:00|522.73|509.93|522.99|510.19|523.35|510.55|522.72|509.92|171
1683968700000|2023-05-13 09:05:00|522.97|510.17|522.88|510.08|523.19|510.39|522.75|509.95|114
1683969000000|2023-05-13 09:10:00|522.9|510.1|522.87|510.07|522.99|510.19|522.79|509.99|98
1683969300000|2023-05-13 09:15:00|522.85|510.05|523.24|510.44|523.27|510.47|522.83|510.03|129
1683969600000|2023-05-13 09:20:00|523.18|510.38|523.24|510.44|523.46|510.66|523.12|510.32|108
1683969900000|2023-05-13 09:25:00|523.23|510.43|523.49|510.69|523.5|510.7|521.72|508.92|80
1683970200000|2023-05-13 09:30:00|523.52|510.72|523.37|510.57|523.93|511.13|523.3|510.5|146
1683970500000|2023-05-13 09:35:00|523.38|510.58|523.52|510.72|523.53|510.73|523.19|510.39|117
1683970800000|2023-05-13 09:40:00|523.53|510.73|523.75|510.95|524.06|511.26|523.53|510.73|153
1683971100000|2023-05-13 09:45:00|523.72|510.92|524.25|511.45|524.25|511.45|522.62|509.82|97
1683971400000|2023-05-13 09:50:00|524.22|511.42|524.42|511.62|524.48|511.68|524.02|511.22|113
1683971700000|2023-05-13 09:55:00|524.4|511.6|524.38|511.58|524.64|511.84|524.28|511.48|125
1683972000000|2023-05-13 10:00:00|524.4|511.6|523.47|510.67|524.97|512.17|523.47|510.67|222
1683972300000|2023-05-13 10:05:00|523.46|510.66|522.67|509.87|523.46|510.66|522.42|509.62|176
1683972600000|2023-05-13 10:10:00|522.68|509.88|523.03|510.23|523.04|510.24|522.62|509.82|72
1683972900000|2023-05-13 10:15:00|523.04|510.24|522.53|509.73|523.14|510.34|522.53|509.73|193
1683973200000|2023-05-13 10:20:00|522.51|509.71|522.31|509.51|522.79|509.99|522.24|509.44|170
1683973500000|2023-05-13 10:25:00|522.28|509.48|521.94|509.14|522.28|509.48|521.85|509.05|76
1683973800000|2023-05-13 10:30:00|521.93|509.13|521.59|508.79|522.1|509.3|521.58|508.78|116
1683974100000|2023-05-13 10:35:00|521.6|508.8|521.48|508.68|521.63|508.83|521.28|508.48|109
1683974400000|2023-05-13 10:40:00|521.5|508.7|521.93|509.13|522.11|509.31|521.48|508.68|133
1683974700000|2023-05-13 10:45:00|521.92|509.12|522.62|509.82|522.93|510.13|521.92|509.12|172
1683975000000|2023-05-13 10:50:00|522.63|509.83|521.47|508.67|522.72|509.92|521.44|508.64|185
1683975300000|2023-05-13 10:55:00|521.48|508.68|522.1|509.3|522.21|509.41|521.44|508.64|123
1683975600000|2023-05-13 11:00:00|522.13|509.33|520.45|507.65|522.17|509.37|520.34|507.54|204
1683975900000|2023-05-13 11:05:00|520.44|507.64|520.74|507.94|523.34|512.5|520.38|507.58|210
1683976200000|2023-05-13 11:10:00|520.73|507.93|520.6|507.8|520.74|507.94|520.46|507.66|102
1683976500000|2023-05-13 11:15:00|520.61|507.81|520.35|507.55|520.7|507.9|520.31|507.51|148
1683976800000|2023-05-13 11:20:00|520.37|507.57|520.49|507.69|520.91|508.11|520.37|507.57|182
1683977100000|2023-05-13 11:25:00|520.47|507.67|520.2|507.4|520.47|507.67|519.77|506.97|201
1683977400000|2023-05-13 11:30:00|520.21|507.41|519.93|507.13|520.24|507.44|519.9|507.1|192
1683977700000|2023-05-13 11:35:00|519.94|507.14|519.99|507.19|520.18|507.38|519.91|507.11|135
1683978000000|2023-05-13 11:40:00|519.98|507.18|519.95|507.15|520.09|507.29|519.89|507.09|101
1683978300000|2023-05-13 11:45:00|519.93|507.13|519.83|507.03|519.96|507.16|519.57|506.77|96
1683978600000|2023-05-13 11:50:00|519.82|507.02|519.48|506.68|519.89|507.09|519.37|506.57|128
1683978900000|2023-05-13 11:55:00|519.41|506.61|519.41|506.61|519.5|506.7|519.14|506.34|134
1683979200000|2023-05-13 12:00:00|519.4|506.6|519.25|506.45|519.44|506.64|519.24|506.44|227
1683979500000|2023-05-13 12:05:00|519.23|506.43|518.89|506.09|519.33|506.53|518.85|506.05|132
1683979800000|2023-05-13 12:10:00|518.88|506.08|518.58|505.78|518.9|506.1|518.48|505.68|139
1683980100000|2023-05-13 12:15:00|518.61|505.81|519.7|506.9|519.9|507.1|518.58|505.78|180
1683980400000|2023-05-13 12:20:00|519.71|506.91|519.48|506.68|519.78|506.98|519.32|506.52|137
1683980700000|2023-05-13 12:25:00|519.47|506.67|519.56|506.76|519.58|506.78|519.43|506.63|63
1683981000000|2023-05-13 12:30:00|519.54|506.74|519.42|506.62|519.58|506.78|519.15|506.35|122
1683981300000|2023-05-13 12:35:00|519.41|506.61|520.95|508.15|521.31|508.51|519.38|506.58|276
1683981600000|2023-05-13 12:40:00|520.94|508.14|519.82|507.02|520.97|508.17|519.82|507.02|268
1683981900000|2023-05-13 12:45:00|519.81|507.01|520.22|507.42|520.29|507.49|519.8|507|213
1683982200000|2023-05-13 12:50:00|520.24|507.44|517.81|505.01|520.26|507.46|517.63|504.83|374
1683982500000|2023-05-13 12:55:00|517.83|505.03|518.85|506.05|518.88|506.08|517.6|504.8|249
1683982800000|2023-05-13 13:00:00|518.86|506.06|519.07|506.27|519.24|506.44|518.78|505.98|238
1683983100000|2023-05-13 13:05:00|519.06|506.26|520.05|507.25|520.05|507.25|519.03|506.23|146
1683983400000|2023-05-13 13:10:00|520.04|507.24|520.27|507.47|520.37|507.57|519.9|507.1|243
1683983700000|2023-05-13 13:15:00|520.26|507.46|519.74|506.94|520.47|507.67|519.61|506.81|285
1683984000000|2023-05-13 13:20:00|519.76|506.96|519.49|506.69|519.77|506.97|519.49|506.69|149
1683984300000|2023-05-13 13:25:00|519.5|506.7|518.94|506.14|519.5|506.7|518.93|506.13|124
1683984600000|2023-05-13 13:30:00|518.95|506.15|519.2|506.4|519.36|506.56|518.93|506.13|199
1683984900000|2023-05-13 13:35:00|519.19|506.39|518|505.2|519.19|506.39|517.91|505.11|175
1683985200000|2023-05-13 13:40:00|517.98|505.18|518.62|505.82|518.9|506.1|517.92|505.12|286
1683985500000|2023-05-13 13:45:00|518.64|505.84|518.52|505.72|518.73|505.93|518.42|505.62|195
1683985800000|2023-05-13 13:50:00|518.53|505.73|518.85|506.05|518.88|506.08|518.03|505.23|179
1683986100000|2023-05-13 13:55:00|518.8|506|518.48|505.68|518.8|506|518.43|505.63|106
1683986400000|2023-05-13 14:00:00|518.49|505.69|519.04|506.24|519.43|506.63|518.49|505.69|263
1683986700000|2023-05-13 14:05:00|519.05|506.25|518.74|505.94|519.26|506.46|518.7|505.9|217
1683987000000|2023-05-13 14:10:00|518.76|505.96|519.29|506.49|519.29|506.49|518.65|505.85|104
1683987300000|2023-05-13 14:15:00|519.3|506.5|519.25|506.45|519.39|506.59|518.79|505.99|163
1683987600000|2023-05-13 14:20:00|519.26|506.46|519.65|506.85|521.19|511.31|519.24|506.44|117
1683987900000|2023-05-13 14:25:00|519.64|506.84|518.17|505.37|519.66|506.86|516.8|504|283
1683988200000|2023-05-13 14:30:00|518.09|505.29|518.59|505.79|519|506.2|517.9|505.1|445
1683988500000|2023-05-13 14:35:00|518.58|505.78|518.53|505.73|519.34|506.54|518.37|505.57|452
1683988800000|2023-05-13 14:40:00|518.5|505.7|518.06|505.26|518.5|505.7|517.8|505|279
1683989100000|2023-05-13 14:45:00|518.05|505.25|518.6|505.8|518.79|505.99|518.05|505.25|333
1683989400000|2023-05-13 14:50:00|518.59|505.79|517.7|504.9|518.6|505.8|517.61|504.81|262
1683989700000|2023-05-13 14:55:00|517.69|504.89|517.85|505.05|518.01|505.21|517.5|504.7|270
1683990000000|2023-05-13 15:00:00|517.86|505.06|518.08|505.28|518.36|505.56|517.44|504.64|412
1683990300000|2023-05-13 15:05:00|518.07|505.27|517.64|504.84|518.08|505.28|517.41|504.61|288
1683990600000|2023-05-13 15:10:00|517.68|504.88|518.01|505.21|518.23|505.43|517.37|504.57|195
1683990900000|2023-05-13 15:15:00|518.02|505.22|518.23|505.43|518.25|505.45|518.01|505.21|126
1683991200000|2023-05-13 15:20:00|518.25|505.45|517.65|504.85|518.25|505.45|517.63|504.83|167
1683991500000|2023-05-13 15:25:00|517.66|504.86|518.38|505.58|518.39|505.59|517.66|504.86|164
1683991800000|2023-05-13 15:30:00|518.39|505.59|518.76|505.96|519.1|506.3|518.36|505.56|198
1683992100000|2023-05-13 15:35:00|518.75|505.95|519.03|506.23|519.05|506.25|518.71|505.91|119
1683992400000|2023-05-13 15:40:00|519.04|506.24|519.03|506.23|519.05|506.25|518.71|505.91|100
1683992700000|2023-05-13 15:45:00|519.01|506.21|518.61|505.81|519.03|506.23|518.37|505.57|109
1683993000000|2023-05-13 15:50:00|518.62|505.82|518.45|505.65|518.65|505.85|518.21|505.41|111
1683993300000|2023-05-13 15:55:00|518.44|505.64|518.53|505.73|519.14|506.34|518.43|505.63|127
1683993600000|2023-05-13 16:00:00|518.54|505.74|517.69|504.89|518.76|505.96|517.3|504.5|279
1683993900000|2023-05-13 16:05:00|517.7|504.9|517.31|504.51|517.7|504.9|517.24|504.44|126
1683994200000|2023-05-13 16:10:00|517.35|504.55|517.16|504.36|517.49|504.69|516.83|504.03|96
1683994500000|2023-05-13 16:15:00|517.21|504.41|516.74|503.94|517.32|504.52|516.61|503.81|136
1683994800000|2023-05-13 16:20:00|516.78|503.98|516.37|503.57|517.13|504.33|516.36|503.56|169
1683995100000|2023-05-13 16:25:00|516.38|503.58|517.03|504.23|517.03|504.23|516.36|503.56|200
1683995400000|2023-05-13 16:30:00|516.95|504.15|517.05|504.25|517.35|504.55|516.76|503.96|148
1683995700000|2023-05-13 16:35:00|517.08|504.28|516.57|503.77|517.1|504.3|516.06|503.26|168
1683996000000|2023-05-13 16:40:00|516.58|503.78|517.18|504.38|517.18|504.38|516.34|503.54|237
1683996300000|2023-05-13 16:45:00|517.19|504.39|516.6|503.8|517.19|504.39|516.39|503.59|173
1683996600000|2023-05-13 16:50:00|516.63|503.83|517.01|504.21|517.03|504.23|516.63|503.83|91
1683996900000|2023-05-13 16:55:00|517.02|504.22|516.65|503.85|517.48|504.68|516.57|503.77|162
1683997200000|2023-05-13 17:00:00|516.64|503.84|515.93|503.13|516.73|503.93|515.92|503.12|154
1683997500000|2023-05-13 17:05:00|515.92|503.12|515.79|502.99|516.31|503.51|515.7|502.9|202
1683997800000|2023-05-13 17:10:00|515.8|503|516.43|503.63|516.53|503.73|515.8|503|191
1683998100000|2023-05-13 17:15:00|516.42|503.62|517.21|504.41|517.21|504.41|516.42|503.62|123
1683998400000|2023-05-13 17:20:00|517.23|504.43|516.9|504.1|519.53|508.58|516.57|503.77|170
1683998700000|2023-05-13 17:25:00|516.91|504.11|516.51|503.71|516.99|504.19|516.49|503.69|137
1683999000000|2023-05-13 17:30:00|516.5|503.7|515.31|502.51|516.51|503.71|515.28|502.48|218
1683999300000|2023-05-13 17:35:00|515.32|502.52|514.65|501.85|515.42|502.62|514.65|501.85|247
1683999600000|2023-05-13 17:40:00|514.64|501.84|514.95|502.15|515.1|502.3|514.63|501.83|250
1683999900000|2023-05-13 17:45:00|514.97|502.17|514.75|501.95|514.99|502.19|514.35|501.55|245
1684000200000|2023-05-13 17:50:00|514.73|501.93|514.93|502.13|515.01|502.21|514.3|501.5|149
1684000500000|2023-05-13 17:55:00|514.95|502.15|514.75|501.95|515.03|502.23|514.48|501.68|118
1684000800000|2023-05-13 18:00:00|514.74|501.94|514.56|501.76|514.75|501.95|514.38|501.58|125
1684001100000|2023-05-13 18:05:00|514.57|501.77|514.9|502.1|514.9|502.1|514.39|501.59|136
1684001400000|2023-05-13 18:10:00|514.91|502.11|515.19|502.39|515.46|502.66|514.84|502.04|143
1684001700000|2023-05-13 18:15:00|515.18|502.38|515.2|502.4|515.26|502.46|515.02|502.22|113
1684002000000|2023-05-13 18:20:00|515.18|502.38|515.29|502.49|515.34|502.54|514.91|502.11|127
1684002300000|2023-05-13 18:25:00|515.3|502.5|515.56|502.76|515.57|502.77|515.24|502.44|134
1684002600000|2023-05-13 18:30:00|515.52|502.72|516.25|503.45|516.75|503.95|515.45|502.65|288
1684002900000|2023-05-13 18:35:00|516.2|503.4|516.25|503.45|516.57|503.77|515.68|502.88|261
1684003200000|2023-05-13 18:40:00|516.26|503.46|516.09|503.29|516.26|503.46|515.79|502.99|134
1684003500000|2023-05-13 18:45:00|516.08|503.28|517.72|504.92|518.17|505.37|515.76|502.96|280
1684003800000|2023-05-13 18:50:00|517.71|504.91|517.8|505|517.82|505.02|517.24|504.44|340
1684004100000|2023-05-13 18:55:00|517.82|505.02|515.37|502.57|517.92|505.12|514.45|501.65|450
1684004400000|2023-05-13 19:00:00|515.36|502.56|516.45|503.65|516.51|503.71|514.89|502.09|318
1684004700000|2023-05-13 19:05:00|516.44|503.64|516.5|503.7|516.53|503.73|515.72|502.92|309
1684005000000|2023-05-13 19:10:00|516.51|503.71|517.78|504.98|517.79|504.99|516.39|503.59|239
1684005300000|2023-05-13 19:15:00|517.77|504.97|518.34|505.54|518.62|505.82|517.51|504.71|279
1684005600000|2023-05-13 19:20:00|518.35|505.55|518.93|506.13|518.97|506.17|518.32|505.52|171
1684005900000|2023-05-13 19:25:00|518.91|506.11|517.94|505.14|518.91|506.11|517.92|505.12|145
1684006200000|2023-05-13 19:30:00|517.92|505.12|517.49|504.69|517.92|505.12|516.88|504.08|227
1684006500000|2023-05-13 19:35:00|517.43|504.63|517.07|504.27|517.49|504.69|516.84|504.04|243
1684006800000|2023-05-13 19:40:00|517.06|504.26|517.34|504.54|517.35|504.55|516.98|504.18|104
1684007100000|2023-05-13 19:45:00|517.26|504.46|517.21|504.41|517.34|504.54|516.45|503.65|204
1684007400000|2023-05-13 19:50:00|517.22|504.42|517.82|505.02|517.83|505.03|517.14|504.34|164
1684007700000|2023-05-13 19:55:00|517.83|505.03|517.97|505.17|518.24|505.44|517.79|504.99|100
1684008000000|2023-05-13 20:00:00|517.98|505.18|518.86|506.06|519.29|506.49|517.97|505.17|203
1684008300000|2023-05-13 20:05:00|518.87|506.07|518.31|505.51|519.22|506.42|518.31|505.51|161
1684008600000|2023-05-13 20:10:00|518.32|505.52|518.18|505.38|518.52|505.72|518.06|505.26|127
1684008900000|2023-05-13 20:15:00|518.16|505.36|518.36|505.56|518.58|505.78|518.06|505.26|120
1684009200000|2023-05-13 20:20:00|518.35|505.55|517.9|505.1|518.36|505.56|517.81|505.01|129
1684009500000|2023-05-13 20:25:00|517.89|505.09|518.71|505.91|518.71|505.91|517.64|504.84|161
1684009800000|2023-05-13 20:30:00|518.72|505.92|519.08|506.28|519.12|506.32|518.6|505.8|158
1684010100000|2023-05-13 20:35:00|519.07|506.27|518.66|505.86|519.07|506.27|518.57|505.77|125
1684010400000|2023-05-13 20:40:00|518.65|505.85|518.45|505.65|518.65|505.85|518.37|505.57|51
1684010700000|2023-05-13 20:45:00|518.43|505.63|518.27|505.47|518.43|505.63|518.15|505.35|71
1684011000000|2023-05-13 20:50:00|518.28|505.48|518.27|505.47|518.28|505.48|517.63|504.83|124
1684011300000|2023-05-13 20:55:00|518.32|505.52|518.27|505.47|518.49|505.69|518.2|505.4|101
1684011600000|2023-05-13 21:00:00|518.29|505.49|518.23|505.43|518.54|505.74|518.2|505.4|145
1684011900000|2023-05-13 21:05:00|518.25|505.45|517.32|504.52|518.35|505.55|517.17|504.37|172
1684012200000|2023-05-13 21:10:00|517.37|504.57|517.36|504.56|517.46|504.66|517.33|504.53|61
1684012500000|2023-05-13 21:15:00|517.34|504.54|516.33|503.53|517.34|504.54|516.15|503.35|127
1684012800000|2023-05-13 21:20:00|516.32|503.52|516.09|503.29|516.32|503.52|516|503.2|91
1684013100000|2023-05-13 21:25:00|516.08|503.28|517.01|504.21|517.08|504.28|516.07|503.27|178
1684013400000|2023-05-13 21:30:00|516.98|504.18|517.3|504.5|517.65|504.85|516.84|504.04|128
1684013700000|2023-05-13 21:35:00|517.31|504.51|517.53|504.73|517.55|504.75|517.31|504.51|83
1684014000000|2023-05-13 21:40:00|517.54|504.74|517.45|504.65|517.76|504.96|517.4|504.6|66
1684014300000|2023-05-13 21:45:00|517.46|504.66|517.39|504.59|517.48|504.68|517.39|504.59|41
1684014600000|2023-05-13 21:50:00|517.43|504.63|517.17|504.37|517.81|505.01|517.17|504.37|86
1684014900000|2023-05-13 21:55:00|517.18|504.38|516.9|504.1|517.65|504.85|516.87|504.07|160
1684015200000|2023-05-13 22:00:00|516.92|504.12|517.57|504.77|517.68|504.88|516.91|504.11|162
1684015500000|2023-05-13 22:05:00|517.58|504.78|517.06|504.26|517.59|504.79|517.04|504.24|109
1684015800000|2023-05-13 22:10:00|517.07|504.27|517|504.2|517.2|504.4|516.91|504.11|118
1684016100000|2023-05-13 22:15:00|517.03|504.23|516.88|504.08|517.1|504.3|516.78|503.98|112
1684016400000|2023-05-13 22:20:00|516.89|504.09|517.12|504.32|517.27|504.47|516.89|504.09|91
1684016700000|2023-05-13 22:25:00|517.14|504.34|516.78|503.98|517.15|504.35|516.77|503.97|120
1684017000000|2023-05-13 22:30:00|516.77|503.97|517.5|504.7|517.51|504.71|516.77|503.97|112
1684017300000|2023-05-13 22:35:00|517.51|504.71|517.68|504.88|517.74|504.94|517.47|504.67|95
1684017600000|2023-05-13 22:40:00|517.69|504.89|517.86|505.06|517.96|505.16|517.69|504.89|79
1684017900000|2023-05-13 22:45:00|517.84|505.04|518.36|505.56|518.37|505.57|517.8|505|150
1684018200000|2023-05-13 22:50:00|518.37|505.57|518.36|505.56|518.46|505.66|518.26|505.46|87
1684018500000|2023-05-13 22:55:00|518.37|505.57|518.39|505.59|518.51|505.71|517.09|504.29|89
1684018800000|2023-05-13 23:00:00|518.41|505.61|518.49|505.69|518.55|505.75|518.34|505.54|112
1684019100000|2023-05-13 23:05:00|518.47|505.67|518.56|505.76|518.6|505.8|518.22|505.42|105
1684019400000|2023-05-13 23:10:00|518.57|505.77|518.4|505.6|518.61|505.81|518.21|505.41|93
1684019700000|2023-05-13 23:15:00|518.41|505.61|518.24|505.44|518.5|505.7|518.22|505.42|87
1684020000000|2023-05-13 23:20:00|518.18|505.38|517.86|505.06|518.22|505.42|517.77|504.97|85
1684020300000|2023-05-13 23:25:00|517.85|505.05|518.02|505.22|518.03|505.23|517.75|504.95|78
1684020600000|2023-05-13 23:30:00|518.03|505.23|518.38|505.58|518.51|505.71|518.03|505.23|115
1684020900000|2023-05-13 23:35:00|518.39|505.59|518.2|505.4|518.51|505.71|518.14|505.34|88
1684021200000|2023-05-13 23:40:00|518.18|505.38|516.69|503.89|518.19|505.39|516.69|503.89|199
1684021500000|2023-05-13 23:45:00|516.68|503.88|516.83|504.03|517.06|504.26|516.64|503.84|141
1684021800000|2023-05-13 23:50:00|516.86|504.06|516.69|503.89|516.9|504.1|516.27|503.47|211
1684022100000|2023-05-13 23:55:00|516.75|503.95|516.98|504.18|517.25|504.45|516.65|503.85|178
1684022400000|2023-05-14 00:00:00|516.97|504.17|516.6|503.8|517|504.2|516.52|503.72|149
1684022700000|2023-05-14 00:05:00|516.59|503.79|516.21|503.41|516.59|503.79|515.54|502.74|224
1684023000000|2023-05-14 00:10:00|516.2|503.4|516.94|504.14|517.06|504.26|515.62|502.82|265
1684023300000|2023-05-14 00:15:00|516.93|504.13|516.76|503.96|517.08|504.28|516.5|503.7|217
1684023600000|2023-05-14 00:20:00|516.74|503.94|517.45|504.65|517.51|504.71|516.74|503.94|177
1684023900000|2023-05-14 00:25:00|517.44|504.64|518.56|505.76|518.56|505.76|517.33|504.53|210
1684024200000|2023-05-14 00:30:00|518.57|505.77|518.3|505.5|518.57|505.77|518.01|505.21|160
1684024500000|2023-05-14 00:35:00|518.28|505.48|517.13|504.33|518.3|505.5|517.08|504.28|194
1684024800000|2023-05-14 00:40:00|517.14|504.34|515.79|502.99|517.14|504.34|514.67|501.87|413
1684025100000|2023-05-14 00:45:00|515.78|502.98|515.44|502.64|516.06|503.26|515.13|502.33|390
1684025400000|2023-05-14 00:50:00|515.45|502.65|515.51|502.71|515.72|502.92|515.23|502.43|179
1684025700000|2023-05-14 00:55:00|515.52|502.72|516.34|503.54|516.45|503.65|515.49|502.69|248
1684026000000|2023-05-14 01:00:00|516.36|503.56|515.39|502.59|516.46|503.66|515.38|502.58|233
1684026300000|2023-05-14 01:05:00|515.38|502.58|515.3|502.5|515.96|503.16|515.27|502.47|243
1684026600000|2023-05-14 01:10:00|515.28|502.48|514.43|501.63|515.83|503.03|514.28|501.48|263
1684026900000|2023-05-14 01:15:00|514.42|501.62|514.85|502.05|514.9|502.1|514.16|501.36|276
1684027200000|2023-05-14 01:20:00|514.86|502.06|515.44|502.64|515.66|502.86|514.69|501.89|140
1684027500000|2023-05-14 01:25:00|515.43|502.63|515.95|503.15|516.02|503.22|515.38|502.58|98
1684027800000|2023-05-14 01:30:00|515.96|503.16|515.27|502.47|516.41|503.61|515.26|502.46|134
1684028100000|2023-05-14 01:35:00|515.32|502.52|516.08|503.28|516.36|503.56|515.16|502.36|172
1684028400000|2023-05-14 01:40:00|516.09|503.29|515.11|502.31|516.35|503.55|515.03|502.23|168
1684028700000|2023-05-14 01:45:00|515.13|502.33|515.36|502.56|515.59|502.79|515.11|502.31|139
1684029000000|2023-05-14 01:50:00|515.37|502.57|515.46|502.66|515.48|502.68|515.16|502.36|94
1684029300000|2023-05-14 01:55:00|515.44|502.64|515.73|502.93|515.73|502.93|515.4|502.6|66
1684029600000|2023-05-14 02:00:00|515.71|502.91|515.17|502.37|515.71|502.91|514.84|502.04|171
1684029900000|2023-05-14 02:05:00|515.16|502.36|514.52|501.72|515.19|502.39|514.52|501.72|123
1684030200000|2023-05-14 02:10:00|514.51|501.71|515.02|502.22|515.11|502.31|514.51|501.71|80
1684030500000|2023-05-14 02:15:00|515.03|502.23|514.42|501.62|515.05|502.25|514.42|501.62|89
1684030800000|2023-05-14 02:20:00|514.43|501.63|514.96|502.16|515.15|502.35|514.42|501.62|117
1684031100000|2023-05-14 02:25:00|514.98|502.18|514.89|502.09|515.01|502.21|514.82|502.02|62
1684031400000|2023-05-14 02:30:00|514.9|502.1|514.89|502.09|515.11|502.31|514.73|501.93|90
1684031700000|2023-05-14 02:35:00|514.9|502.1|514.93|502.13|515.08|502.28|514.72|501.92|99
1684032000000|2023-05-14 02:40:00|514.94|502.14|514.92|502.12|514.99|502.19|514.71|501.91|69
1684032300000|2023-05-14 02:45:00|514.95|502.15|515.21|502.41|515.21|502.41|514.86|502.06|74
1684032600000|2023-05-14 02:50:00|515.23|502.43|515.63|502.83|515.65|502.85|515.23|502.43|127
1684032900000|2023-05-14 02:55:00|515.66|502.86|516.26|503.46|516.27|503.47|515.66|502.86|84
1684033200000|2023-05-14 03:00:00|516.29|503.49|516.64|503.84|516.64|503.84|516.26|503.46|89
1684033500000|2023-05-14 03:05:00|516.63|503.83|516.3|503.5|516.63|503.83|516.14|503.34|81
1684033800000|2023-05-14 03:10:00|516.31|503.51|516.09|503.29|516.33|503.53|515.71|502.91|123
1684034100000|2023-05-14 03:15:00|516.08|503.28|516.51|503.71|516.51|503.71|515.97|503.17|120
1684034400000|2023-05-14 03:20:00|516.5|503.7|516.68|503.88|516.68|503.88|516.37|503.57|108
1684034700000|2023-05-14 03:25:00|516.65|503.85|517.47|504.67|517.51|504.71|516.56|503.76|88
1684035000000|2023-05-14 03:30:00|517.54|504.74|517.9|505.1|517.95|505.15|517.52|504.72|118
1684035300000|2023-05-14 03:35:00|517.89|505.09|518.08|505.28|518.36|505.56|517.89|505.09|152
1684035600000|2023-05-14 03:40:00|518.07|505.27|518.08|505.28|518.19|505.39|517.8|505|161
1684035900000|2023-05-14 03:45:00|518.06|505.26|517.81|505.01|518.27|505.47|517.61|504.81|229
1684036200000|2023-05-14 03:50:00|517.8|505|517.46|504.66|517.8|505|517.16|504.36|217
1684036500000|2023-05-14 03:55:00|517.45|504.65|517.61|504.81|517.61|504.81|517.26|504.46|250
1684036800000|2023-05-14 04:00:00|517.6|504.8|517.43|504.63|517.83|505.03|517.36|504.56|197
1684037100000|2023-05-14 04:05:00|517.42|504.62|517.35|504.55|517.56|504.76|517.16|504.36|133
1684037400000|2023-05-14 04:10:00|517.34|504.54|517.6|504.8|517.62|504.82|517.34|504.54|120
1684037700000|2023-05-14 04:15:00|517.61|504.81|517.59|504.79|517.74|504.94|517.52|504.72|146
1684038000000|2023-05-14 04:20:00|517.6|504.8|517.38|504.58|517.65|504.85|517.31|504.51|159
1684038300000|2023-05-14 04:25:00|517.37|504.57|517.36|504.56|517.54|504.74|517.1|504.3|166
1684038600000|2023-05-14 04:30:00|517.34|504.54|518.34|505.54|518.36|505.56|517.34|504.54|195
1684038900000|2023-05-14 04:35:00|518.36|505.56|519.36|506.56|519.44|506.64|518.36|505.56|239
1684039200000|2023-05-14 04:40:00|519.34|506.54|519.12|506.32|519.36|506.56|518.99|506.19|117
1684039500000|2023-05-14 04:45:00|519.16|506.36|519.6|506.8|519.6|506.8|519.03|506.23|147
1684039800000|2023-05-14 04:50:00|519.61|506.81|519.2|506.4|520.08|507.28|518.74|505.94|225
1684040100000|2023-05-14 04:55:00|519.21|506.41|519.23|506.43|519.53|506.73|519.07|506.27|122
1684040400000|2023-05-14 05:00:00|519.27|506.47|519.61|506.81|519.64|506.84|519.19|506.39|147
1684040700000|2023-05-14 05:05:00|519.63|506.83|520.33|507.53|520.35|507.55|519.63|506.83|126
1684041000000|2023-05-14 05:10:00|520.35|507.55|519.82|507.02|520.35|507.55|519.79|506.99|140
1684041300000|2023-05-14 05:15:00|519.83|507.03|519.75|506.95|520.03|507.23|519.75|506.95|78
1684041600000|2023-05-14 05:20:00|519.76|506.96|520.09|507.29|520.26|507.46|519.73|506.93|114
1684041900000|2023-05-14 05:25:00|520.05|507.25|519.12|506.32|520.06|507.26|519.1|506.3|131
1684042200000|2023-05-14 05:30:00|519.14|506.34|519.29|506.49|519.37|506.57|518.8|506|160
1684042500000|2023-05-14 05:35:00|519.28|506.48|519.38|506.58|519.74|506.94|519.23|506.43|129
1684042800000|2023-05-14 05:40:00|519.36|506.56|519.75|506.95|519.75|506.95|519.26|506.46|145
1684043100000|2023-05-14 05:45:00|519.77|506.97|519.85|507.05|520.08|507.28|519.77|506.97|95
1684043400000|2023-05-14 05:50:00|519.87|507.07|519.16|506.36|519.93|507.13|519.15|506.35|86
1684043700000|2023-05-14 05:55:00|519.14|506.34|519.34|506.54|519.46|506.66|519.04|506.24|88
1684044000000|2023-05-14 06:00:00|519.33|506.53|520.47|507.67|520.6|507.8|519.27|506.47|236
1684044300000|2023-05-14 06:05:00|520.46|507.66|520.66|507.86|520.66|507.86|519.95|507.15|125
1684044600000|2023-05-14 06:10:00|520.65|507.85|520.77|507.97|520.88|508.08|520.57|507.77|109
1684044900000|2023-05-14 06:15:00|520.62|507.82|520.44|507.64|520.68|507.88|520.44|507.64|65
1684045200000|2023-05-14 06:20:00|520.43|507.63|520.79|507.99|520.79|507.99|520.37|507.57|114
1684045500000|2023-05-14 06:25:00|520.78|507.98|520.75|507.95|521.05|508.25|520.63|507.83|165
1684045800000|2023-05-14 06:30:00|520.72|507.92|520.28|507.48|520.87|508.07|520.27|507.47|140
1684046100000|2023-05-14 06:35:00|520.27|507.47|520.44|507.64|520.45|507.65|520.14|507.34|107
1684046400000|2023-05-14 06:40:00|520.43|507.63|520.53|507.73|520.54|507.74|520.35|507.55|84
1684046700000|2023-05-14 06:45:00|520.51|507.71|520.6|507.8|520.6|507.8|520.25|507.45|92
1684047000000|2023-05-14 06:50:00|520.58|507.78|521.11|508.31|521.11|508.31|520.58|507.78|91
1684047300000|2023-05-14 06:55:00|521.14|508.34|520.29|507.49|521.14|508.34|520.26|507.46|125
1684047600000|2023-05-14 07:00:00|520.27|507.47|521.71|508.91|521.79|508.99|520.26|507.46|222
1684047900000|2023-05-14 07:05:00|521.72|508.92|521.91|509.11|522.45|509.65|521.66|508.86|167
1684048200000|2023-05-14 07:10:00|521.92|509.12|521.78|508.98|522.15|509.35|521.51|508.71|155
1684048500000|2023-05-14 07:15:00|521.72|508.92|520.84|508.04|521.75|508.95|520.8|508|163
1684048800000|2023-05-14 07:20:00|520.85|508.05|520.66|507.86|520.98|508.18|520.63|507.83|172
1684049100000|2023-05-14 07:25:00|520.62|507.82|520.33|507.53|520.67|507.87|520.28|507.48|146
1684049400000|2023-05-14 07:30:00|520.32|507.52|520.2|507.4|520.36|507.56|520.17|507.37|147
1684049700000|2023-05-14 07:35:00|520.19|507.39|520.35|507.55|520.41|507.61|520.19|507.39|141
1684050000000|2023-05-14 07:40:00|520.34|507.54|520.52|507.72|520.77|507.97|520.32|507.52|184
1684050300000|2023-05-14 07:45:00|520.53|507.73|520.55|507.75|520.6|507.8|520.23|507.43|143
1684050600000|2023-05-14 07:50:00|520.54|507.74|520.48|507.68|520.75|507.95|520.47|507.67|170
1684050900000|2023-05-14 07:55:00|520.46|507.66|520.13|507.33|520.49|507.69|520.09|507.29|76
1684051200000|2023-05-14 08:00:00|520.1|507.3|519.42|506.62|520.19|507.39|519.33|506.53|124
1684051500000|2023-05-14 08:05:00|519.43|506.63|519.7|506.9|519.94|507.14|519.39|506.59|221
1684051800000|2023-05-14 08:10:00|519.71|506.91|519.52|506.72|519.85|507.05|519.35|506.55|154
1684052100000|2023-05-14 08:15:00|519.5|506.7|520.42|507.62|520.42|507.62|519.43|506.63|140
1684052400000|2023-05-14 08:20:00|520.41|507.61|520.74|507.94|520.74|507.94|520.36|507.56|80
1684052700000|2023-05-14 08:25:00|520.73|507.93|520.31|507.51|520.81|508.01|520.1|507.3|127
1684053000000|2023-05-14 08:30:00|520.28|507.48|520.77|507.97|520.85|508.05|520.12|507.32|97
1684053300000|2023-05-14 08:35:00|520.78|507.98|520.79|507.99|521.38|508.58|520.49|507.69|168
1684053600000|2023-05-14 08:40:00|520.78|507.98|520.87|508.07|520.87|508.07|520.71|507.91|62
1684053900000|2023-05-14 08:45:00|520.9|508.1|520.25|507.45|520.93|508.13|520.22|507.42|84
1684054200000|2023-05-14 08:50:00|520.24|507.44|520.26|507.46|520.28|507.48|519.91|507.11|94
1684054500000|2023-05-14 08:55:00|520.27|507.47|520.03|507.23|520.29|507.49|519.92|507.12|96
1684054800000|2023-05-14 09:00:00|520.04|507.24|520.74|507.94|520.76|507.96|520.04|507.24|103
1684055100000|2023-05-14 09:05:00|520.73|507.93|521.41|508.61|521.5|508.7|520.69|507.89|113
1684055400000|2023-05-14 09:10:00|521.43|508.63|520.37|507.57|521.47|508.67|520.37|507.57|143
1684055700000|2023-05-14 09:15:00|520.36|507.56|520.12|507.32|520.64|507.84|520.11|507.31|101
1684056000000|2023-05-14 09:20:00|520.1|507.3|519.47|506.67|520.1|507.3|519.38|506.58|209
1684056300000|2023-05-14 09:25:00|519.45|506.65|519.71|506.91|519.78|506.98|519.32|506.52|169
1684056600000|2023-05-14 09:30:00|519.72|506.92|520.15|507.35|520.18|507.38|519.44|506.64|250
1684056900000|2023-05-14 09:35:00|520.16|507.36|520.86|508.06|521|508.2|520.15|507.35|240
1684057200000|2023-05-14 09:40:00|520.89|508.09|520.96|508.16|520.96|508.16|520.63|507.83|128
1684057500000|2023-05-14 09:45:00|520.92|508.12|520.95|508.15|521.02|508.22|520.86|508.06|89
1684057800000|2023-05-14 09:50:00|520.91|508.11|521.02|508.22|521.03|508.23|520.9|508.1|76
1684058100000|2023-05-14 09:55:00|521.03|508.23|520.72|507.92|521.05|508.25|520.62|507.82|90
1684058400000|2023-05-14 10:00:00|520.71|507.91|520.57|507.77|520.9|508.1|520.56|507.76|97
1684058700000|2023-05-14 10:05:00|520.56|507.76|520.42|507.62|520.56|507.76|520.27|507.47|69
1684059000000|2023-05-14 10:10:00|520.41|507.61|519.74|506.94|520.42|507.62|519.74|506.94|136
1684059300000|2023-05-14 10:15:00|519.75|506.95|520.14|507.34|520.27|507.47|519.71|506.91|137
1684059600000|2023-05-14 10:20:00|520.15|507.35|520.13|507.33|520.52|507.72|520.1|507.3|223
1684059900000|2023-05-14 10:25:00|520.15|507.35|520.52|507.72|520.52|507.72|520.13|507.33|94
1684060200000|2023-05-14 10:30:00|520.54|507.74|520.74|507.94|520.92|508.12|520.51|507.71|121
1684060500000|2023-05-14 10:35:00|520.75|507.95|520.19|507.39|520.77|507.97|520.16|507.36|93
1684060800000|2023-05-14 10:40:00|520.22|507.42|520.55|507.75|520.61|507.81|520.22|507.42|123
1684061100000|2023-05-14 10:45:00|520.53|507.73|520.85|508.05|520.91|508.11|519.96|507.16|142
1684061400000|2023-05-14 10:50:00|520.84|508.04|520.4|507.6|520.87|508.07|520.39|507.59|112
1684061700000|2023-05-14 10:55:00|520.38|507.58|520.16|507.36|520.38|507.58|519.93|507.13|118
1684062000000|2023-05-14 11:00:00|520.17|507.37|520.72|507.92|520.79|507.99|520.16|507.36|192
1684062300000|2023-05-14 11:05:00|520.73|507.93|520.66|507.86|520.86|508.06|520.62|507.82|106
1684062600000|2023-05-14 11:10:00|520.74|507.94|520.03|507.23|520.74|507.94|519.91|507.11|76
1684062900000|2023-05-14 11:15:00|520.06|507.26|519.85|507.05|520.44|507.64|519.7|506.9|124
1684063200000|2023-05-14 11:20:00|519.84|507.04|520.2|507.4|520.5|507.7|519.61|506.81|190
1684063500000|2023-05-14 11:25:00|520.19|507.39|520.58|507.78|520.59|507.79|520.06|507.26|62
1684063800000|2023-05-14 11:30:00|520.59|507.79|520.25|507.45|520.65|507.85|520.18|507.38|107
1684064100000|2023-05-14 11:35:00|520.24|507.44|520.41|507.61|520.42|507.62|520.06|507.26|117
1684064400000|2023-05-14 11:40:00|520.4|507.6|520|507.2|520.4|507.6|519.76|506.96|95
1684064700000|2023-05-14 11:45:00|520.06|507.26|520.01|507.21|520.07|507.27|519.61|506.81|226
1684065000000|2023-05-14 11:50:00|520.03|507.23|519.31|506.51|520.06|507.26|519.21|506.41|192
1684065300000|2023-05-14 11:55:00|519.32|506.52|520.02|507.22|520.03|507.23|519.24|506.44|129
1684065600000|2023-05-14 12:00:00|520.03|507.23|519.29|506.49|520.16|507.36|519.28|506.48|155
1684065900000|2023-05-14 12:05:00|519.31|506.51|519.46|506.66|519.5|506.7|519.21|506.41|120
1684066200000|2023-05-14 12:10:00|519.44|506.64|519.78|506.98|519.84|507.04|519.44|506.64|71
1684066500000|2023-05-14 12:15:00|519.77|506.97|518.82|506.02|519.77|506.97|518.51|505.71|265
1684066800000|2023-05-14 12:20:00|518.83|506.03|519.25|506.45|519.43|506.63|518.83|506.03|160
1684067100000|2023-05-14 12:25:00|519.27|506.47|518.88|506.08|519.41|506.61|518.8|506|153
1684067400000|2023-05-14 12:30:00|518.9|506.1|519|506.2|519.56|506.76|518.87|506.07|164
1684067700000|2023-05-14 12:35:00|518.95|506.15|519.76|506.96|519.82|507.02|518.93|506.13|135
1684068000000|2023-05-14 12:40:00|519.77|506.97|520.32|507.52|520.51|507.71|519.76|506.96|206
1684068300000|2023-05-14 12:45:00|520.34|507.54|520.67|507.87|520.7|507.9|520.32|507.52|162
1684068600000|2023-05-14 12:50:00|520.68|507.88|520.42|507.62|520.8|508|520.33|507.53|150
1684068900000|2023-05-14 12:55:00|520.44|507.64|521.57|508.77|521.68|508.88|520.43|507.63|237
1684069200000|2023-05-14 13:00:00|521.58|508.78|520.8|508|522.06|509.26|520.45|507.65|320
1684069500000|2023-05-14 13:05:00|520.81|508.01|520.56|507.76|520.83|508.03|520.38|507.58|157
1684069800000|2023-05-14 13:10:00|520.55|507.75|520.16|507.36|520.62|507.82|520.14|507.34|171
1684070100000|2023-05-14 13:15:00|520.15|507.35|520.13|507.33|520.31|507.51|519.96|507.16|121
1684070400000|2023-05-14 13:20:00|520.16|507.36|519.87|507.07|520.18|507.38|519.73|506.93|143
1684070700000|2023-05-14 13:25:00|519.85|507.05|520.22|507.42|520.28|507.48|519.8|507|178
1684071000000|2023-05-14 13:30:00|520.21|507.41|520.03|507.23|520.68|507.88|520.03|507.23|165
1684071300000|2023-05-14 13:35:00|520.05|507.25|519.62|506.82|520.11|507.31|519.61|506.81|123
1684071600000|2023-05-14 13:40:00|519.63|506.83|520.57|507.77|520.65|507.85|519.63|506.83|125
1684071900000|2023-05-14 13:45:00|520.58|507.78|520.9|508.1|521.14|508.34|520.33|507.53|281
1684072200000|2023-05-14 13:50:00|520.91|508.11|521.1|508.3|521.37|508.57|520.91|508.11|233
1684072500000|2023-05-14 13:55:00|521.12|508.32|521.92|509.12|522.08|509.28|521.07|508.27|204
1684072800000|2023-05-14 14:00:00|521.89|509.09|520.87|508.07|522.02|509.22|520.86|508.06|263
1684073100000|2023-05-14 14:05:00|520.86|508.06|520.73|507.93|520.94|508.14|520.58|507.78|158
1684073400000|2023-05-14 14:10:00|520.71|507.91|521.26|508.46|521.26|508.46|520.66|507.86|284
1684073700000|2023-05-14 14:15:00|521.27|508.47|521.96|509.16|522.07|509.27|521.27|508.47|210
1684074000000|2023-05-14 14:20:00|521.95|509.15|521.44|508.64|521.96|509.16|521.36|508.56|126
1684074300000|2023-05-14 14:25:00|521.43|508.63|521.42|508.62|521.52|508.72|521.28|508.48|84
1684074600000|2023-05-14 14:30:00|521.43|508.63|521.83|509.03|521.84|509.04|521.43|508.63|93
1684074900000|2023-05-14 14:35:00|521.84|509.04|521.57|508.77|522.16|509.36|521.35|508.55|203
1684075200000|2023-05-14 14:40:00|521.58|508.78|522.26|509.46|522.29|509.49|521.58|508.78|153
1684075500000|2023-05-14 14:45:00|522.21|509.41|522.01|509.21|522.24|509.44|521.72|508.92|187
1684075800000|2023-05-14 14:50:00|522.02|509.22|522.4|509.6|522.46|509.66|521.92|509.12|165
1684076100000|2023-05-14 14:55:00|522.39|509.59|521.98|509.18|522.48|509.68|521.77|508.97|233
1684076400000|2023-05-14 15:00:00|522|509.2|522.46|509.66|522.47|509.67|521.88|509.08|264
1684076700000|2023-05-14 15:05:00|522.47|509.67|524.3|511.5|524.34|511.54|522.45|509.65|554
1684077000000|2023-05-14 15:10:00|524.29|511.49|523.91|511.11|524.69|511.89|523.76|510.96|385
1684077300000|2023-05-14 15:15:00|523.92|511.12|524.56|511.76|525.13|512.33|523.86|511.06|434
1684077600000|2023-05-14 15:20:00|524.58|511.78|524.35|511.55|525.24|512.44|524|511.2|438
1684077900000|2023-05-14 15:25:00|524.36|511.56|524.73|511.93|524.97|512.17|524.33|511.53|217
1684078200000|2023-05-14 15:30:00|524.77|511.97|524.24|511.44|525.08|512.28|524.16|511.36|233
1684078500000|2023-05-14 15:35:00|524.21|511.41|524.78|511.98|524.89|512.09|524.08|511.28|177
1684078800000|2023-05-14 15:40:00|524.89|512.09|524.09|511.29|525.04|512.24|524|511.2|199
1684079100000|2023-05-14 15:45:00|524.13|511.33|525.03|512.23|525.07|512.27|524.06|511.26|290
1684079400000|2023-05-14 15:50:00|524.99|512.19|524.32|511.52|525.07|512.27|524.29|511.49|198
1684079700000|2023-05-14 15:55:00|524.3|511.5|524.28|511.48|524.55|511.75|524.07|511.27|228
1684080000000|2023-05-14 16:00:00|524.3|511.5|524.81|512.01|524.94|512.14|524.3|511.5|197
1684080300000|2023-05-14 16:05:00|524.8|512|525.04|512.24|525.06|512.26|524.53|511.73|158
1684080600000|2023-05-14 16:10:00|525.05|512.25|523.98|511.18|525.28|512.48|523.98|511.18|203
1684080900000|2023-05-14 16:15:00|523.99|511.19|523.17|510.37|524.04|511.24|522.95|510.15|330
1684081200000|2023-05-14 16:20:00|523.18|510.38|523.51|510.71|523.62|510.82|523.11|510.31|232
1684081500000|2023-05-14 16:25:00|523.49|510.69|523.02|510.22|523.49|510.69|522.82|510.02|166
1684081800000|2023-05-14 16:30:00|523.03|510.23|523.42|510.62|523.6|510.8|522.97|510.17|154
1684082100000|2023-05-14 16:35:00|523.45|510.65|522.53|509.73|523.62|510.82|522.51|509.71|191
1684082400000|2023-05-14 16:40:00|522.55|509.75|522.89|510.09|523.22|510.42|522.52|509.72|129
1684082700000|2023-05-14 16:45:00|522.9|510.1|523.1|510.3|523.32|510.52|522.85|510.05|223
1684083000000|2023-05-14 16:50:00|523.14|510.34|522.3|509.5|523.21|510.41|522.19|509.39|219
1684083300000|2023-05-14 16:55:00|522.28|509.48|521.93|509.13|522.42|509.62|521.63|508.83|233
1684083600000|2023-05-14 17:00:00|521.92|509.12|522.18|509.38|522.29|509.49|521.43|508.63|288
1684083900000|2023-05-14 17:05:00|522.16|509.36|522.63|509.83|522.69|509.89|521.95|509.15|176
1684084200000|2023-05-14 17:10:00|522.64|509.84|521.47|508.67|522.64|509.84|521.4|508.6|293
1684084500000|2023-05-14 17:15:00|521.46|508.66|522.11|509.31|522.14|509.34|521.42|508.62|234
1684084800000|2023-05-14 17:20:00|522.12|509.32|522.15|509.35|522.33|509.53|521.98|509.18|175
1684085100000|2023-05-14 17:25:00|522.14|509.34|522.64|509.84|522.65|509.85|521.88|509.08|186
1684085400000|2023-05-14 17:30:00|522.62|509.82|521.8|509|522.83|510.03|521.79|508.99|162
1684085700000|2023-05-14 17:35:00|521.82|509.02|522.1|509.3|522.11|509.31|521.67|508.87|169
1684086000000|2023-05-14 17:40:00|522.09|509.29|522.05|509.25|522.09|509.29|521.62|508.82|143
1684086300000|2023-05-14 17:45:00|522.03|509.23|521.73|508.93|522.03|509.23|521.73|508.93|101
1684086600000|2023-05-14 17:50:00|521.75|508.95|522.06|509.26|522.16|509.36|521.71|508.91|93
1684086900000|2023-05-14 17:55:00|522.05|509.25|521.96|509.16|522.06|509.26|521.58|508.78|136
1684087200000|2023-05-14 18:00:00|521.95|509.15|521.93|509.13|522.05|509.25|521.82|509.02|45
1684087500000|2023-05-14 18:05:00|521.92|509.12|522.07|509.27|522.11|509.31|521.9|509.1|36
1684087800000|2023-05-14 18:10:00|522.06|509.26|521.95|509.15|522.1|509.3|521.94|509.14|51
1684088100000|2023-05-14 18:15:00|521.94|509.14|521.03|508.23|521.95|509.15|519.58|506.78|397
1684088400000|2023-05-14 18:20:00|521.02|508.22|521.22|508.42|521.35|508.55|520.67|507.87|289
1684088700000|2023-05-14 18:25:00|521.19|508.39|521.39|508.59|521.56|508.76|521.16|508.36|151
1684089000000|2023-05-14 18:30:00|521.38|508.58|521.87|509.07|521.87|509.07|521.18|508.38|123
1684089300000|2023-05-14 18:35:00|521.85|509.05|522.21|509.41|522.29|509.49|521.85|509.05|312
1684089600000|2023-05-14 18:40:00|522.19|509.39|522.08|509.28|522.26|509.46|522.02|509.22|157
1684089900000|2023-05-14 18:45:00|522.07|509.27|521.17|508.37|522.07|509.27|521.17|508.37|152
1684090200000|2023-05-14 18:50:00|521.16|508.36|520.97|508.17|521.16|508.36|520.75|507.95|112
1684090500000|2023-05-14 18:55:00|520.94|508.14|521.68|508.88|521.79|508.99|520.84|508.04|112
1684090800000|2023-05-14 19:00:00|521.69|508.89|520.38|507.58|521.69|508.89|520.3|507.5|297
1684091100000|2023-05-14 19:05:00|520.36|507.56|521.01|508.21|521.43|508.63|520.34|507.54|247
1684091400000|2023-05-14 19:10:00|521.02|508.22|520.15|507.35|521.41|508.61|520.15|507.35|209
1684091700000|2023-05-14 19:15:00|520.16|507.36|520.07|507.27|520.43|507.63|520.06|507.26|152
1684092000000|2023-05-14 19:20:00|520.06|507.26|520.11|507.31|520.21|507.41|519.52|506.72|239
1684092300000|2023-05-14 19:25:00|520.09|507.29|520.06|507.26|520.35|507.55|519.69|506.89|238
1684092600000|2023-05-14 19:30:00|520.04|507.24|520.97|506.67|521.27|507.76|520.03|506.65|169
1684092900000|2023-05-14 19:35:00|520.98|506.68|520.65|506.35|521.18|506.88|520.19|505.89|197
1684093200000|2023-05-14 19:40:00|520.64|506.34|520.49|506.19|520.94|506.64|520.49|506.19|159
1684093500000|2023-05-14 19:45:00|520.5|506.2|520.79|506.49|520.86|506.56|520.47|506.17|143
1684093800000|2023-05-14 19:50:00|520.71|506.41|520.44|506.14|520.72|506.42|520.42|506.12|69
1684094100000|2023-05-14 19:55:00|520.43|506.13|520.2|505.9|520.86|506.56|520.2|505.9|146
1684094400000|2023-05-14 20:00:00|520.21|505.91|519.56|505.26|520.32|506.02|519.27|504.97|262
1684094700000|2023-05-14 20:05:00|519.55|505.25|519.52|505.22|519.63|505.33|519.42|505.12|113
1684095000000|2023-05-14 20:10:00|519.53|505.23|519.5|505.2|519.69|505.39|519.21|504.91|181
1684095300000|2023-05-14 20:15:00|519.48|505.18|519.39|505.09|519.48|505.18|519.28|504.98|115
1684095600000|2023-05-14 20:20:00|519.4|505.1|519.42|505.12|519.66|505.36|519.14|504.84|231
1684095900000|2023-05-14 20:25:00|519.45|505.15|519.72|505.42|519.81|505.51|519.45|505.15|123
1684096200000|2023-05-14 20:30:00|519.71|505.41|519.59|505.29|519.92|505.62|519.35|505.05|352
1684096500000|2023-05-14 20:35:00|519.58|505.28|519.69|505.39|519.69|505.39|519.39|505.09|317
1684096800000|2023-05-14 20:40:00|519.7|505.4|519.92|505.62|519.95|505.65|519.63|505.33|178
1684097100000|2023-05-14 20:45:00|519.91|505.61|519.86|505.56|519.93|505.63|519.63|505.33|149
1684097400000|2023-05-14 20:50:00|519.93|505.63|519.66|505.36|520.06|505.76|519.55|505.25|165
1684097700000|2023-05-14 20:55:00|519.64|505.34|519.26|504.96|519.64|505.34|519.19|504.89|179
1684098000000|2023-05-14 21:00:00|519.24|504.94|518.62|505.82|519.59|506.02|518.62|504.85|185
1684098300000|2023-05-14 21:05:00|518.63|505.83|518.88|506.08|518.96|506.16|518.1|505.3|227
1684098600000|2023-05-14 21:10:00|518.85|506.05|518.64|505.84|518.94|506.14|518.61|505.81|191
1684098900000|2023-05-14 21:15:00|518.7|505.9|518.08|505.28|518.71|505.91|518.04|505.24|213
1684099200000|2023-05-14 21:20:00|518.14|505.34|517.97|505.17|518.36|505.56|517.97|505.17|159
1684099500000|2023-05-14 21:25:00|517.98|505.18|518.08|505.28|518.29|505.49|517.94|505.14|144
1684099800000|2023-05-14 21:30:00|518.07|505.27|518.5|505.7|518.67|505.87|517.99|505.19|159
1684100100000|2023-05-14 21:35:00|518.64|505.84|518.34|505.54|518.7|505.9|518.24|505.44|96
1684100400000|2023-05-14 21:40:00|518.33|505.53|517.94|505.14|518.66|505.86|517.87|505.07|159
1684100700000|2023-05-14 21:45:00|517.93|505.13|518.21|505.41|518.24|505.44|517.93|505.13|171
1684101000000|2023-05-14 21:50:00|518.2|505.4|518.46|505.66|518.46|505.66|518.09|505.29|96
1684101300000|2023-05-14 21:55:00|518.42|505.62|518.55|505.75|518.61|505.81|518.35|505.55|112
1684101600000|2023-05-14 22:00:00|518.62|505.82|518.96|506.16|518.96|506.16|518|505.2|335
1684101900000|2023-05-14 22:05:00|518.93|506.13|519.19|506.39|519.22|506.42|518.87|506.07|157
1684102200000|2023-05-14 22:10:00|519.25|506.45|519.21|506.41|519.44|506.64|519.1|506.3|157
1684102500000|2023-05-14 22:15:00|519.2|506.4|519.34|506.54|519.41|506.61|519.15|506.35|96
1684102800000|2023-05-14 22:20:00|519.33|506.53|519.87|507.07|519.97|507.17|519.31|506.51|250
1684103100000|2023-05-14 22:25:00|519.86|507.06|519.39|506.59|519.87|507.07|519.31|506.51|180
1684103400000|2023-05-14 22:30:00|519.37|506.57|520.03|507.23|520.05|507.25|519.31|506.51|133
1684103700000|2023-05-14 22:35:00|520.05|507.25|519.43|506.63|520.1|507.3|519.33|506.53|238
1684104000000|2023-05-14 22:40:00|519.48|506.68|519.62|506.82|519.75|506.95|519.33|506.53|251
1684104300000|2023-05-14 22:45:00|519.68|506.88|519.55|506.75|519.71|506.91|519.39|506.59|144
1684104600000|2023-05-14 22:50:00|519.54|506.74|519.65|506.85|519.72|506.92|519.34|506.54|113
1684104900000|2023-05-14 22:55:00|519.67|506.87|519.63|506.83|520.12|507.32|519.45|506.65|194
1684105200000|2023-05-14 23:00:00|519.64|506.84|520.23|507.43|520.35|507.55|519.63|506.83|263
1684105500000|2023-05-14 23:05:00|520.22|507.42|519.45|506.65|520.3|507.5|519.43|506.63|185
1684105800000|2023-05-14 23:10:00|519.42|506.62|519.06|506.26|519.47|506.67|518.17|505.37|398
1684106100000|2023-05-14 23:15:00|519.08|506.28|519.26|506.46|519.35|506.55|518.99|506.19|193
1684106400000|2023-05-14 23:20:00|519.27|506.47|519.9|507.1|520.03|507.23|519.2|506.4|241
1684106700000|2023-05-14 23:25:00|519.87|507.07|519.81|507.01|520.08|507.28|519.78|506.98|113
1684107000000|2023-05-14 23:30:00|519.85|507.05|520.6|507.8|520.61|507.81|519.65|506.85|209
1684107300000|2023-05-14 23:35:00|520.59|507.79|520.13|507.33|520.66|507.86|520.07|507.27|174
1684107600000|2023-05-14 23:40:00|520.15|507.35|519.89|507.09|520.43|507.63|519.69|506.89|266
1684107900000|2023-05-14 23:45:00|519.86|507.06|519.26|506.46|519.9|507.1|519.13|506.33|253
1684108200000|2023-05-14 23:50:00|519.25|506.45|519.97|507.17|519.98|507.18|519.16|506.36|192
1684108500000|2023-05-14 23:55:00|519.96|507.16|520.66|507.86|520.74|507.94|519.96|507.16|224
1684108800000|2023-05-15 00:00:00|520.56|507.76|520.91|508.11|520.97|508.17|520.47|507.67|216
1684109100000|2023-05-15 00:05:00|520.87|508.07|519.67|506.87|520.97|508.17|519.6|506.8|349
1684109400000|2023-05-15 00:10:00|519.65|506.85|520.01|507.21|520.16|507.36|519.35|506.55|321
1684109700000|2023-05-15 00:15:00|520.02|507.22|518.92|506.12|520.04|507.24|516.79|503.99|682
1684110000000|2023-05-15 00:20:00|518.94|506.14|519.11|506.31|519.25|506.45|518.34|505.54|484
1684110300000|2023-05-15 00:25:00|519.12|506.32|518.16|505.36|519.15|506.35|518.11|505.31|393
1684110600000|2023-05-15 00:30:00|518.19|505.39|518.09|505.29|518.76|505.96|517.73|504.93|522
1684110900000|2023-05-15 00:35:00|518.1|505.3|516.05|503.25|518.76|505.96|515.48|502.68|685
1684111200000|2023-05-15 00:40:00|516.07|503.27|515.79|502.99|517.5|504.7|515.7|502.9|661
1684111500000|2023-05-15 00:45:00|515.78|502.98|515.42|502.62|516.58|503.78|514.7|501.9|671
1684111800000|2023-05-15 00:50:00|515.43|502.63|515.17|502.37|516.47|503.67|513.86|501.06|700
1684112100000|2023-05-15 00:55:00|515.15|502.35|515.11|502.31|515.63|502.83|514.44|501.64|677
1684112400000|2023-05-15 01:00:00|515.14|502.34|515.97|503.17|516.02|503.22|514.95|502.15|543
1684112700000|2023-05-15 01:05:00|515.95|503.15|516.71|503.91|516.95|504.15|515.95|503.15|344
1684113000000|2023-05-15 01:10:00|516.73|503.93|516.9|504.1|517.09|504.29|516.35|503.55|386
1684113300000|2023-05-15 01:15:00|516.91|504.11|517.38|504.58|517.51|504.71|516.68|503.88|269
1684113600000|2023-05-15 01:20:00|517.34|504.54|520.02|507.22|520.45|507.65|517.11|504.31|411
1684113900000|2023-05-15 01:25:00|520.1|507.3|520.49|507.69|521.38|508.58|520.06|507.26|627
1684114200000|2023-05-15 01:30:00|520.53|507.73|521.41|508.61|521.52|508.72|520.33|507.53|610
1684114500000|2023-05-15 01:35:00|521.42|508.62|523.39|510.59|523.61|510.81|521.4|508.6|617
1684114800000|2023-05-15 01:40:00|523.4|510.6|523.63|510.83|523.74|510.94|522.6|509.8|528
1684115100000|2023-05-15 01:45:00|523.56|510.76|524|511.2|524|511.2|522.81|510.01|515
1684115400000|2023-05-15 01:50:00|524.01|511.21|524.63|511.83|524.67|511.87|521.95|509.15|648
1684115700000|2023-05-15 01:55:00|524.64|511.84|523.96|511.16|524.71|511.91|523.54|510.74|600
1684116000000|2023-05-15 02:00:00|523.91|511.11|525.14|512.34|525.65|512.85|523.91|511.11|656
1684116300000|2023-05-15 02:05:00|525.15|512.35|525|512.2|525.47|512.67|524.59|511.79|437
1684116600000|2023-05-15 02:10:00|525.02|512.22|524.23|511.43|525.39|512.59|524.03|511.23|383
1684116900000|2023-05-15 02:15:00|524.34|511.54|523.53|510.73|524.49|511.69|523.47|510.67|371
1684117200000|2023-05-15 02:20:00|523.56|510.76|523.99|511.19|524.28|511.48|523.49|510.69|286
1684117500000|2023-05-15 02:25:00|524.01|511.21|524.06|511.26|524.71|511.91|523.95|511.15|313
1684117800000|2023-05-15 02:30:00|524.09|511.29|525.06|512.26|525.1|512.3|523.81|511.01|293
1684118100000|2023-05-15 02:35:00|525.12|512.32|524.72|511.92|525.17|512.37|524.57|511.77|302
1684118400000|2023-05-15 02:40:00|524.68|511.88|525.14|512.34|525.32|512.52|524.66|511.86|197
1684118700000|2023-05-15 02:45:00|525.15|512.35|525|512.2|525.52|512.72|524.68|511.88|267
1684119000000|2023-05-15 02:50:00|525.02|512.22|524.88|512.08|525.64|512.84|524.81|512.01|338
1684119300000|2023-05-15 02:55:00|524.91|512.11|523.69|510.89|525.07|512.27|523.66|510.86|267
1684119600000|2023-05-15 03:00:00|523.72|510.92|525.16|512.36|525.17|512.37|523.64|510.84|275
1684119900000|2023-05-15 03:05:00|525.19|512.39|525.45|512.65|525.62|512.82|525.17|512.37|219
1684120200000|2023-05-15 03:10:00|525.49|512.69|525.24|512.44|525.73|512.93|525.21|512.41|319
1684120500000|2023-05-15 03:15:00|525.29|512.49|525.13|512.33|525.62|512.82|525.01|512.21|225
1684120800000|2023-05-15 03:20:00|525.14|512.34|525.12|512.32|525.35|512.55|524.99|512.19|184
1684121100000|2023-05-15 03:25:00|525.07|512.27|525.29|512.49|525.47|512.67|525.07|512.27|140
1684121400000|2023-05-15 03:30:00|525.31|512.51|525.11|512.31|526.48|513.68|525.02|512.22|480
1684121700000|2023-05-15 03:35:00|525.25|512.45|525.01|512.21|525.42|512.62|524.93|512.13|240
1684122000000|2023-05-15 03:40:00|525.03|512.23|525.94|513.14|526.08|513.28|524.96|512.16|276
1684122300000|2023-05-15 03:45:00|525.93|513.13|525.97|513.17|526.16|513.36|525.87|513.07|219
1684122600000|2023-05-15 03:50:00|526|513.2|525.7|512.9|526.05|513.25|525.63|512.83|141
1684122900000|2023-05-15 03:55:00|525.78|512.98|525.87|513.07|526.12|513.32|525.78|512.98|196
1684123200000|2023-05-15 04:00:00|525.88|513.08|525.4|512.6|526.86|514.06|525.32|512.52|553
1684123500000|2023-05-15 04:05:00|525.41|512.61|524.79|511.99|525.74|512.94|524.68|511.88|328
1684123800000|2023-05-15 04:10:00|524.85|512.05|524.97|512.17|525.08|512.28|524.69|511.89|244
1684124100000|2023-05-15 04:15:00|525|512.2|525.11|512.31|525.14|512.34|524.81|512.01|207
1684124400000|2023-05-15 04:20:00|525.1|512.3|525.59|512.79|525.86|513.06|525.09|512.29|263
1684124700000|2023-05-15 04:25:00|525.58|512.78|525.46|512.66|525.9|513.1|525.35|512.55|144
1684125000000|2023-05-15 04:30:00|525.5|512.7|525.28|512.48|525.79|512.99|525.18|512.38|189
1684125300000|2023-05-15 04:35:00|525.27|512.47|525.42|512.62|525.56|512.76|525.15|512.35|330
1684125600000|2023-05-15 04:40:00|525.36|512.56|525.03|512.23|525.68|512.88|524.96|512.16|214
1684125900000|2023-05-15 04:45:00|525.05|512.25|525.01|512.21|525.27|512.47|524.86|512.06|241
1684126200000|2023-05-15 04:50:00|525.04|512.24|524.97|512.17|525.24|512.44|524.94|512.14|177
1684126500000|2023-05-15 04:55:00|524.98|512.18|524.89|512.09|525.27|512.47|524.74|511.94|197
1684126800000|2023-05-15 05:00:00|524.91|512.11|524.14|511.34|526.08|513.28|523.04|510.24|634
1684127100000|2023-05-15 05:05:00|524.11|511.31|524.82|512.02|524.92|512.12|523.67|510.87|514
1684127400000|2023-05-15 05:10:00|524.85|512.05|523.68|510.88|525.22|512.42|522.64|509.84|532
1684127700000|2023-05-15 05:15:00|523.69|510.89|524.17|511.37|524.45|511.65|523.66|510.86|406
1684128000000|2023-05-15 05:20:00|524.16|511.36|524.29|511.49|524.39|511.59|523.82|511.02|294
1684128300000|2023-05-15 05:25:00|524.32|511.52|524.48|511.68|524.52|511.72|524.2|511.4|178
1684128600000|2023-05-15 05:30:00|524.45|511.65|524.8|512|525.04|512.24|524.27|511.47|241
1684128900000|2023-05-15 05:35:00|524.81|512.01|524.37|511.57|524.87|512.07|524.21|511.41|240
1684129200000|2023-05-15 05:40:00|524.36|511.56|524.34|511.54|524.48|511.68|524.09|511.29|182
1684129500000|2023-05-15 05:45:00|524.32|511.52|523.72|510.92|524.32|511.52|523.62|510.82|304
1684129800000|2023-05-15 05:50:00|523.71|510.91|524.06|511.26|524.16|511.36|523.55|510.75|209
1684130100000|2023-05-15 05:55:00|524.02|511.22|524.17|511.37|524.25|511.45|523.98|511.18|227
1684130400000|2023-05-15 06:00:00|524.13|511.33|523.61|510.81|524.57|511.77|523.57|510.77|339
1684130700000|2023-05-15 06:05:00|523.57|510.77|523.51|510.71|523.73|510.93|523.4|510.6|161
1684131000000|2023-05-15 06:10:00|523.43|510.63|523.71|510.91|523.92|511.12|523.27|510.47|247
1684131300000|2023-05-15 06:15:00|523.69|510.89|523.84|511.04|524.05|511.25|523.07|510.27|366
1684131600000|2023-05-15 06:20:00|523.81|511.01|525.3|512.5|525.52|512.72|523.68|510.88|544
1684131900000|2023-05-15 06:25:00|525.36|512.56|525.77|512.97|525.87|513.07|525.04|512.24|589
1684132200000|2023-05-15 06:30:00|525.84|513.04|526.47|513.67|526.57|513.77|525.57|512.77|467
1684132500000|2023-05-15 06:35:00|526.3|513.5|526.68|513.88|526.97|514.17|525.99|513.19|467
1684132800000|2023-05-15 06:40:00|526.67|513.87|526.28|513.48|527.16|514.36|526.18|513.38|359
1684133100000|2023-05-15 06:45:00|526.33|513.53|526.23|513.43|526.48|513.68|525.56|512.76|368
1684133400000|2023-05-15 06:50:00|526.33|513.53|526.17|513.37|526.63|513.83|525.44|512.64|306
1684133700000|2023-05-15 06:55:00|526.19|513.39|526.62|513.82|526.95|514.15|526.18|513.38|218
1684134000000|2023-05-15 07:00:00|526.66|513.86|526.3|513.5|526.68|513.88|525.97|513.17|274
1684134300000|2023-05-15 07:05:00|526.25|513.45|526.86|514.06|526.97|514.17|526.11|513.31|247
1684134600000|2023-05-15 07:10:00|526.95|514.15|526.57|513.77|526.95|514.15|526.23|513.43|298
1684134900000|2023-05-15 07:15:00|526.54|513.74|526.28|513.48|526.89|514.09|526.1|513.3|270
1684135200000|2023-05-15 07:20:00|526.26|513.46|526.44|513.64|526.72|513.92|526.1|513.3|298
1684135500000|2023-05-15 07:25:00|526.43|513.63|526.96|514.16|527.03|514.23|526.42|513.62|143
1684135800000|2023-05-15 07:30:00|526.97|514.17|527.23|514.43|527.3|514.5|526.89|514.09|135
1684136100000|2023-05-15 07:35:00|527.26|514.46|527.44|514.64|527.58|514.78|527.14|514.34|135
1684136400000|2023-05-15 07:40:00|527.43|514.63|526.69|513.89|527.54|514.74|526.57|513.77|325
1684136700000|2023-05-15 07:45:00|526.73|513.93|526.47|513.67|526.99|514.19|526.41|513.61|199
1684137000000|2023-05-15 07:50:00|526.45|513.65|527.09|514.29|527.1|514.3|526.4|513.6|235
1684137300000|2023-05-15 07:55:00|527.07|514.27|527.12|514.32|527.34|514.54|527.07|514.27|246
1684137600000|2023-05-15 08:00:00|527.14|514.34|527.22|514.42|527.49|514.69|527.07|514.27|244
1684137900000|2023-05-15 08:05:00|527.24|514.44|526.38|513.58|527.34|514.54|526.33|513.53|201
1684138200000|2023-05-15 08:10:00|526.5|513.7|526.73|513.93|526.93|514.13|526.29|513.49|252
1684138500000|2023-05-15 08:15:00|526.75|513.95|526.67|513.87|527.11|514.31|526.67|513.87|229
1684138800000|2023-05-15 08:20:00|526.6|513.8|527.4|514.6|527.44|514.64|526.59|513.79|181
1684139100000|2023-05-15 08:25:00|527.39|514.59|527.5|514.7|527.95|515.15|527.35|514.55|335
1684139400000|2023-05-15 08:30:00|527.59|514.79|528.24|515.44|528.35|515.55|527.45|514.65|338
1684139700000|2023-05-15 08:35:00|528.22|515.42|527.93|515.13|528.27|515.47|527.73|514.93|224
1684140000000|2023-05-15 08:40:00|527.9|515.1|528.04|515.24|528.11|515.31|527.75|514.95|213
1684140300000|2023-05-15 08:45:00|528.07|515.27|527.94|515.14|528.49|515.69|527.91|515.11|502
1684140600000|2023-05-15 08:50:00|527.93|515.13|527.28|514.48|528.08|515.28|527.15|514.35|329
1684140900000|2023-05-15 08:55:00|527.3|514.5|527.59|514.79|527.6|514.8|527.1|514.3|183
1684141200000|2023-05-15 09:00:00|527.62|514.82|527.56|514.76|528.39|515.59|527.56|514.76|386
1684141500000|2023-05-15 09:05:00|527.59|514.79|526.85|514.05|527.99|515.19|526.78|513.98|291
1684141800000|2023-05-15 09:10:00|526.88|514.08|526.88|514.08|527.05|514.25|526.76|513.96|143
1684142100000|2023-05-15 09:15:00|526.89|514.09|526.57|513.77|526.93|514.13|526.56|513.76|178
1684142400000|2023-05-15 09:20:00|526.6|513.8|526.39|513.59|526.73|513.93|526.3|513.5|198
1684142700000|2023-05-15 09:25:00|526.4|513.6|526.35|513.55|526.52|513.72|526.23|513.43|172
1684143000000|2023-05-15 09:30:00|526.31|513.51|526.9|514.1|527.05|514.25|526.25|513.45|225
1684143300000|2023-05-15 09:35:00|526.83|514.03|526.85|514.05|527.09|514.29|526.8|514|215
1684143600000|2023-05-15 09:40:00|526.91|514.11|526.59|513.79|526.91|514.11|526.48|513.68|136
1684143900000|2023-05-15 09:45:00|526.54|513.74|526.73|513.93|526.82|514.02|526.49|513.69|222
1684144200000|2023-05-15 09:50:00|526.68|513.88|527.15|514.35|527.2|514.4|526.68|513.88|258
1684144500000|2023-05-15 09:55:00|527.23|514.43|527.42|514.62|527.59|514.79|527.15|514.35|173
1684144800000|2023-05-15 10:00:00|527.38|514.58|527.44|514.64|527.57|514.77|527.35|514.55|171
1684145100000|2023-05-15 10:05:00|527.37|514.57|526.93|514.13|527.45|514.65|526.84|514.04|222
1684145400000|2023-05-15 10:10:00|526.92|514.12|526.82|514.02|527|514.2|526.7|513.9|160
1684145700000|2023-05-15 10:15:00|526.84|514.04|526.48|513.68|527.05|514.25|526.39|513.59|230
1684146000000|2023-05-15 10:20:00|526.51|513.71|526.67|513.87|526.71|513.91|526.39|513.59|126
1684146300000|2023-05-15 10:25:00|526.62|513.82|526.43|513.63|527.03|514.23|526.37|513.57|226
1684146600000|2023-05-15 10:30:00|526.36|513.56|526.59|513.79|526.97|514.17|526.36|513.56|155
1684146900000|2023-05-15 10:35:00|526.54|513.74|526.46|513.66|526.71|513.91|526.41|513.61|141
1684147200000|2023-05-15 10:40:00|526.45|513.65|526.78|513.98|526.78|513.98|526.25|513.45|118
1684147500000|2023-05-15 10:45:00|526.8|514|526.67|513.87|526.8|514|526.35|513.55|111
1684147800000|2023-05-15 10:50:00|526.69|513.89|526.9|514.1|526.96|514.16|526.68|513.88|133
1684148100000|2023-05-15 10:55:00|526.89|514.09|526.25|513.45|526.95|514.15|526.14|513.34|96
1684148400000|2023-05-15 11:00:00|526.34|513.54|527.06|514.26|527.16|514.36|526.19|513.39|314
1684148700000|2023-05-15 11:05:00|527.02|514.22|525.27|512.47|527.06|514.26|525.04|512.24|424
1684149000000|2023-05-15 11:10:00|525.25|512.45|525.56|512.76|525.7|512.9|525.12|512.32|353
1684149300000|2023-05-15 11:15:00|525.59|512.79|525.66|512.86|525.8|513|525.49|512.69|342
1684149600000|2023-05-15 11:20:00|525.68|512.88|525.16|512.36|525.72|512.92|525.11|512.31|303
1684149900000|2023-05-15 11:25:00|525.14|512.34|525.35|512.55|525.45|512.65|525.11|512.31|129
1684150200000|2023-05-15 11:30:00|525.38|512.58|524.89|512.09|525.54|512.74|524.76|511.96|288
1684150500000|2023-05-15 11:35:00|524.82|512.02|523.99|511.19|525.35|512.55|523.96|511.16|324
1684150800000|2023-05-15 11:40:00|524.01|511.21|523.87|511.07|524.15|511.35|523.8|511|280
1684151100000|2023-05-15 11:45:00|523.89|511.09|523.45|510.65|524.48|511.68|523.42|510.62|366
1684151400000|2023-05-15 11:50:00|523.5|510.7|523.97|511.17|524.15|511.35|523.45|510.65|153
1684151700000|2023-05-15 11:55:00|523.91|511.11|523.1|510.3|523.91|511.11|522.24|509.44|282
1684152000000|2023-05-15 12:00:00|523.11|510.31|523.86|511.06|524.02|511.22|522.95|510.15|328
1684152300000|2023-05-15 12:05:00|523.89|511.09|523.93|511.13|524.08|511.28|523.82|511.02|151
1684152600000|2023-05-15 12:10:00|523.95|511.15|524.16|511.36|524.18|511.38|523.77|510.97|175
1684152900000|2023-05-15 12:15:00|524.18|511.38|524.49|511.69|524.72|511.92|524.16|511.36|276
1684153200000|2023-05-15 12:20:00|524.51|511.71|524.65|511.85|524.81|512.01|524.47|511.67|272
1684153500000|2023-05-15 12:25:00|524.63|511.83|524.07|511.27|524.65|511.85|523.83|511.03|241
1684153800000|2023-05-15 12:30:00|524.09|511.29|523.7|510.9|524.18|511.38|523.55|510.75|294
1684154100000|2023-05-15 12:35:00|523.73|510.93|524.41|511.61|524.61|511.81|523.68|510.88|289
1684154400000|2023-05-15 12:40:00|524.36|511.56|524.76|511.96|524.96|512.16|524.26|511.46|181
1684154700000|2023-05-15 12:45:00|524.78|511.98|524.73|511.93|525.02|512.22|524.66|511.86|178
1684155000000|2023-05-15 12:50:00|524.77|511.97|524.23|511.43|525.15|512.35|524|511.2|293
1684155300000|2023-05-15 12:55:00|524.22|511.42|524.05|511.25|524.5|511.7|523.89|511.09|306
1684155600000|2023-05-15 13:00:00|523.96|511.16|524.09|511.29|524.33|511.53|523.63|510.83|229
1684155900000|2023-05-15 13:05:00|523.93|511.13|523.09|510.29|524.07|511.27|522.98|510.18|330
1684156200000|2023-05-15 13:10:00|523.08|510.28|523.36|510.56|523.47|510.67|522.9|510.1|266
1684156500000|2023-05-15 13:15:00|523.41|510.61|523.07|510.27|523.44|510.64|522.9|510.1|303
1684156800000|2023-05-15 13:20:00|523.05|510.25|523.1|510.3|523.31|510.51|522.61|509.81|298
1684157100000|2023-05-15 13:25:00|523.05|510.25|522.76|509.96|523.15|510.35|522.58|509.78|263
1684157400000|2023-05-15 13:30:00|522.74|509.94|522.77|509.97|522.96|510.16|522.55|509.75|321
1684157700000|2023-05-15 13:35:00|522.81|510.01|523.43|510.63|523.59|510.79|522.78|509.98|438
1684158000000|2023-05-15 13:40:00|523.4|510.6|522.62|509.82|523.65|510.85|522.6|509.8|327
1684158300000|2023-05-15 13:45:00|522.7|509.9|522.01|509.21|522.82|510.02|521.73|508.93|361
1684158600000|2023-05-15 13:50:00|522.05|509.25|521.43|508.63|522.25|509.45|521.23|508.43|300
1684158900000|2023-05-15 13:55:00|521.4|508.6|521.57|508.77|521.67|508.87|520.72|507.92|444
1684159200000|2023-05-15 14:00:00|521.61|508.81|520.71|507.91|521.61|508.81|520.69|507.89|305
1684159500000|2023-05-15 14:05:00|520.7|507.9|519.99|507.19|521.2|508.4|519.9|507.1|343
1684159800000|2023-05-15 14:10:00|520.01|507.21|519.98|507.18|520.98|508.18|519.81|507.01|481
1684160100000|2023-05-15 14:15:00|519.94|507.14|518.81|506.01|521.24|508.44|518.53|505.73|553
1684160400000|2023-05-15 14:20:00|518.79|505.99|520.09|507.29|520.14|507.34|518.52|505.72|498
1684160700000|2023-05-15 14:25:00|520.1|507.3|520.46|507.66|520.55|507.75|520.06|507.26|462
1684161000000|2023-05-15 14:30:00|520.45|507.65|520.96|508.16|521.1|508.3|520.2|507.4|346
1684161300000|2023-05-15 14:35:00|520.93|508.13|520.56|507.76|521.06|508.26|520.4|507.6|382
1684161600000|2023-05-15 14:40:00|520.55|507.75|520.81|508.01|521.13|508.33|520.41|507.61|260
1684161900000|2023-05-15 14:45:00|520.82|508.02|521.42|508.62|521.47|508.67|520.78|507.98|235
1684162200000|2023-05-15 14:50:00|521.41|508.61|523.12|510.32|523.7|510.9|521.37|508.57|652
1684162500000|2023-05-15 14:55:00|523.1|510.3|522.49|509.69|523.12|510.32|522.1|509.3|497
1684162800000|2023-05-15 15:00:00|522.43|509.63|522.21|509.41|522.85|510.05|522.09|509.29|399
1684163100000|2023-05-15 15:05:00|522.2|509.4|521.77|508.97|522.24|509.44|521.47|508.67|378
1684163400000|2023-05-15 15:10:00|521.75|508.95|522.48|509.68|522.57|509.77|521.7|508.9|379
1684163700000|2023-05-15 15:15:00|522.44|509.64|522.28|509.48|522.54|509.74|521.95|509.15|351
1684164000000|2023-05-15 15:20:00|522.26|509.46|522.37|509.57|522.88|510.08|522.24|509.44|251
1684164300000|2023-05-15 15:25:00|522.32|509.52|522.66|509.86|522.81|510.01|522.18|509.38|354
1684164600000|2023-05-15 15:30:00|522.65|509.85|522.36|509.56|522.91|510.11|522.21|509.41|357
1684164900000|2023-05-15 15:35:00|522.38|509.58|522.5|509.7|522.64|509.84|522.23|509.43|286
1684165200000|2023-05-15 15:40:00|522.51|509.71|522.61|509.81|522.86|510.06|522.29|509.49|274
1684165500000|2023-05-15 15:45:00|522.62|509.82|522.65|509.85|522.65|509.85|521.95|509.15|277
1684165800000|2023-05-15 15:50:00|522.63|509.83|521.13|508.33|522.68|509.88|521.06|508.26|411
1684166100000|2023-05-15 15:55:00|521.14|508.34|521.61|508.81|521.69|508.89|521.05|508.25|274
1684166400000|2023-05-15 16:00:00|521.63|508.83|521.92|509.12|521.93|509.13|521.18|508.38|530
1684166700000|2023-05-15 16:05:00|521.94|509.14|522.68|509.88|522.87|510.07|521.79|508.99|402
1684167000000|2023-05-15 16:10:00|522.65|509.85|522.21|509.41|522.7|509.9|522.07|509.27|359
1684167300000|2023-05-15 16:15:00|522.22|509.42|522.93|510.13|523.22|510.42|522.21|509.41|596
1684167600000|2023-05-15 16:20:00|523.03|510.23|522.65|509.85|523.1|510.3|522.5|509.7|272
1684167900000|2023-05-15 16:25:00|522.63|509.83|523.24|510.44|523.52|510.72|522.62|509.82|330
1684168200000|2023-05-15 16:30:00|523.25|510.45|522.26|509.46|523.46|510.66|522.15|509.35|394
1684168500000|2023-05-15 16:35:00|522.28|509.48|520.61|507.81|522.98|510.18|519.65|506.85|353
1684168800000|2023-05-15 16:40:00|520.59|507.79|521.15|508.35|521.58|508.78|520.48|507.68|689
1684169100000|2023-05-15 16:45:00|521.14|508.34|521.5|508.7|521.75|508.95|521.08|508.28|465
1684169400000|2023-05-15 16:50:00|521.47|508.67|521.31|508.51|521.92|509.12|521.05|508.25|385
1684169700000|2023-05-15 16:55:00|521.33|508.53|521.78|508.98|521.99|509.19|521.31|508.51|357
1684170000000|2023-05-15 17:00:00|521.8|509|521.9|509.1|522.19|509.39|521.71|508.91|384
1684170300000|2023-05-15 17:05:00|521.88|509.08|523.45|510.65|523.85|511.05|521.88|509.08|766
1684170600000|2023-05-15 17:10:00|523.49|510.69|523.76|510.96|523.88|511.08|523.31|510.51|545
1684170900000|2023-05-15 17:15:00|523.74|510.94|523.97|511.17|524.09|511.29|523.58|510.78|375
1684171200000|2023-05-15 17:20:00|523.9|511.1|523.29|510.49|524.12|511.32|522.88|510.08|352
1684171500000|2023-05-15 17:25:00|523.26|510.46|522.4|509.6|523.38|510.58|522.4|509.6|296
1684171800000|2023-05-15 17:30:00|522.48|509.68|522.91|510.11|523.44|510.64|522.48|509.68|404
1684172100000|2023-05-15 17:35:00|523.02|510.22|522.86|510.06|523.33|510.53|522.74|509.94|283
1684172400000|2023-05-15 17:40:00|522.85|510.05|522.1|509.3|523.05|510.25|521.85|509.05|331
1684172700000|2023-05-15 17:45:00|522.09|509.29|522|509.2|522.38|509.58|521.58|508.78|341
1684173000000|2023-05-15 17:50:00|521.94|509.14|521.96|509.16|522.38|509.58|521.82|509.02|242
1684173300000|2023-05-15 17:55:00|521.98|509.18|522.4|509.6|522.93|510.13|521.98|509.18|330
1684173600000|2023-05-15 18:00:00|522.42|509.62|522.49|509.69|522.95|510.15|522.37|509.57|336
1684173900000|2023-05-15 18:05:00|522.48|509.68|522.69|509.89|522.71|509.91|522.2|509.4|273
1684174200000|2023-05-15 18:10:00|522.62|509.82|523.11|510.31|523.2|510.4|522.4|509.6|282
1684174500000|2023-05-15 18:15:00|523.1|510.3|522.07|509.27|523.22|510.42|521.76|508.96|467
1684174800000|2023-05-15 18:20:00|522.06|509.26|521.81|509.01|522.06|509.26|521.41|508.61|241
1684175100000|2023-05-15 18:25:00|521.79|508.99|521.71|508.91|521.88|509.08|521.45|508.65|306
1684175400000|2023-05-15 18:30:00|521.74|508.94|522.01|509.21|522.14|509.34|521.58|508.78|292
1684175700000|2023-05-15 18:35:00|521.99|509.19|521.86|509.06|522.04|509.24|521.71|508.91|211
1684176000000|2023-05-15 18:40:00|521.85|509.05|521.59|508.79|521.86|509.06|521.32|508.52|220
1684176300000|2023-05-15 18:45:00|521.58|508.78|521.68|508.88|521.82|509.02|521.58|508.78|132
1684176600000|2023-05-15 18:50:00|521.72|508.92|520.87|508.07|521.81|509.01|520.81|508.01|281
1684176900000|2023-05-15 18:55:00|520.9|508.1|521.14|508.34|521.28|508.48|520.76|507.96|268
1684177200000|2023-05-15 19:00:00|521.2|508.4|520.69|507.89|521.21|508.41|520.62|507.82|267
1684177500000|2023-05-15 19:05:00|520.68|507.88|521.3|508.5|521.31|508.51|520.67|507.87|213
1684177800000|2023-05-15 19:10:00|521.29|508.49|521.65|508.85|521.82|509.02|521.29|508.49|224
1684178100000|2023-05-15 19:15:00|521.62|508.82|521.37|508.57|521.76|508.96|521.17|508.37|269
1684178400000|2023-05-15 19:20:00|521.36|508.56|520.93|508.13|521.45|508.65|520.67|507.87|172
1684178700000|2023-05-15 19:25:00|520.9|508.1|521|508.2|521.16|508.36|518.81|506.01|553
1684179000000|2023-05-15 19:30:00|521.01|508.21|520.04|507.24|521.25|508.45|520.03|507.23|362
1684179300000|2023-05-15 19:35:00|520.03|507.23|520.02|507.22|520.36|507.56|519.77|506.97|223
1684179600000|2023-05-15 19:40:00|520.06|507.26|520.33|507.53|520.38|507.58|519.78|506.98|236
1684179900000|2023-05-15 19:45:00|520.36|507.56|519.7|506.9|520.42|507.62|519.68|506.88|241
1684180200000|2023-05-15 19:50:00|519.77|506.97|520.19|507.39|520.28|507.48|519.75|506.95|197
1684180500000|2023-05-15 19:55:00|520.17|507.37|520.31|507.51|520.45|507.65|519.95|507.15|153
1684180800000|2023-05-15 20:00:00|520.32|507.52|520.63|507.83|520.74|507.94|520.19|507.39|154
1684181100000|2023-05-15 20:05:00|520.64|507.84|520.49|507.69|520.75|507.95|520.35|507.55|203
1684181400000|2023-05-15 20:10:00|520.47|507.67|520.63|507.83|520.68|507.88|520.36|507.56|144
1684181700000|2023-05-15 20:15:00|520.66|507.86|519.88|507.08|520.66|507.86|519.8|507|216
1684182000000|2023-05-15 20:20:00|519.86|507.06|520.34|507.54|520.53|507.73|519.85|507.05|233
1684182300000|2023-05-15 20:25:00|520.33|507.53|520.66|507.86|520.71|507.91|520.29|507.49|156
1684182600000|2023-05-15 20:30:00|520.65|507.85|520.65|507.85|520.79|507.99|520.55|507.75|118
1684182900000|2023-05-15 20:35:00|520.68|507.88|520.52|507.72|520.78|507.98|520.38|507.58|125
1684183200000|2023-05-15 20:40:00|520.51|507.71|520.82|508.02|520.9|508.1|520.5|507.7|142
1684183500000|2023-05-15 20:45:00|520.85|508.05|520.74|507.94|520.93|508.13|520.65|507.85|83
1684183800000|2023-05-15 20:50:00|520.78|507.98|520.17|507.37|520.85|508.05|519.81|507.01|283
1684184100000|2023-05-15 20:55:00|520.18|507.38|520.33|507.53|520.34|507.54|520.12|507.32|105
1684184400000|2023-05-15 21:00:00|520.34|507.54|520.32|507.52|520.51|507.71|519.79|506.99|136
1684184700000|2023-05-15 21:05:00|520.33|507.53|520.83|508.03|520.93|508.13|520.33|507.53|103
1684185000000|2023-05-15 21:10:00|520.81|508.01|521.12|508.32|521.13|508.33|520.81|508.01|115
1684185300000|2023-05-15 21:15:00|521.14|508.34|520.98|508.18|521.15|508.35|520.76|507.96|63
1684185600000|2023-05-15 21:20:00|520.97|508.17|521.09|508.29|521.21|508.41|520.89|508.09|96
1684185900000|2023-05-15 21:25:00|521.07|508.27|521.43|508.63|521.45|508.65|520.95|508.15|91
1684186200000|2023-05-15 21:30:00|521.44|508.64|521.39|508.59|521.46|508.66|521.17|508.37|97
1684186500000|2023-05-15 21:35:00|521.4|508.6|521.61|508.81|521.89|509.09|521.34|508.54|79
1684186800000|2023-05-15 21:40:00|521.65|508.85|522.1|509.3|522.11|509.31|521.6|508.8|69
1684187100000|2023-05-15 21:45:00|522.12|509.32|522.11|509.31|522.12|509.32|522.08|509.28|10
1684187400000|2023-05-15 21:50:00|522.12|509.32|522.56|509.76|522.57|509.77|522.11|509.31|61
1684187700000|2023-05-15 21:55:00|522.57|509.77|523.06|510.26|523.14|510.34|522.57|509.77|81
1684188000000|2023-05-15 22:00:00|523.05|510.25|522.07|509.27|523.05|510.25|521.89|509.09|384
1684188300000|2023-05-15 22:05:00|522.08|509.28|522.03|509.23|522.21|509.41|521.81|509.01|142
1684188600000|2023-05-15 22:10:00|522.02|509.22|522.06|509.26|522.14|509.34|521.86|509.06|125
1684188900000|2023-05-15 22:15:00|522.04|509.24|522.23|509.43|522.74|509.94|522.02|509.22|136
1684189200000|2023-05-15 22:20:00|522.25|509.45|522.15|509.35|522.31|509.51|521.85|509.05|212
1684189500000|2023-05-15 22:25:00|522.17|509.37|522.45|509.65|522.53|509.73|522|509.2|130
1684189800000|2023-05-15 22:30:00|522.44|509.64|522.42|509.62|522.62|509.82|522.31|509.51|77
1684190100000|2023-05-15 22:35:00|522.41|509.61|521.64|508.84|522.43|509.63|521.54|508.74|134
1684190400000|2023-05-15 22:40:00|521.76|508.96|521.24|508.44|521.93|509.13|520.76|507.96|263
1684190700000|2023-05-15 22:45:00|521.21|508.41|520.91|508.11|521.48|508.68|520.48|507.68|320
1684191000000|2023-05-15 22:50:00|520.94|508.14|521.64|508.84|521.67|508.87|520.91|508.11|237
1684191300000|2023-05-15 22:55:00|521.61|508.81|521.94|509.14|521.97|509.17|521.61|508.81|219
1684191600000|2023-05-15 23:00:00|521.95|509.15|521.43|508.63|522|509.2|520.91|508.11|400
1684191900000|2023-05-15 23:05:00|521.39|508.59|521.83|509.03|522.04|509.24|521.23|508.43|256
1684192200000|2023-05-15 23:10:00|521.81|509.01|521.18|508.38|521.95|509.15|521.07|508.27|289
1684192500000|2023-05-15 23:15:00|521.2|508.4|521.07|508.27|521.59|508.79|521|508.2|182
1684192800000|2023-05-15 23:20:00|521.04|508.24|520.53|507.73|521.13|508.33|520.51|507.71|117
1684193100000|2023-05-15 23:25:00|520.51|507.71|520.81|508.01|521|508.2|520.45|507.65|190
1684193400000|2023-05-15 23:30:00|520.8|508|520.58|507.78|520.82|508.02|520.13|507.33|210
1684193700000|2023-05-15 23:35:00|520.53|507.73|520.65|507.85|520.72|507.92|520.06|507.26|273
1684194000000|2023-05-15 23:40:00|520.67|507.87|519.93|507.13|520.67|507.87|519.74|506.94|268
1684194300000|2023-05-15 23:45:00|519.92|507.12|519.48|506.68|520.39|507.59|517.83|505.03|683
1684194600000|2023-05-15 23:50:00|519.5|506.7|519.09|506.29|519.72|506.92|518.69|505.89|435
1684194900000|2023-05-15 23:55:00|519.07|506.27|518.3|505.5|519.26|506.46|518.19|505.39|419
1684195200000|2023-05-16 00:00:00|518.33|505.53|518.66|505.86|519.15|506.35|518.04|505.24|542
1684195500000|2023-05-16 00:05:00|518.71|505.91|519.34|506.54|519.53|506.73|518.2|505.4|349
1684195800000|2023-05-16 00:10:00|519.38|506.58|519.08|506.28|519.48|506.68|518.87|506.07|270
1684196100000|2023-05-16 00:15:00|519.09|506.29|519.29|506.49|519.74|506.94|518.79|505.99|394
1684196400000|2023-05-16 00:20:00|519.27|506.47|519.6|506.8|519.61|506.81|519.08|506.28|283
1684196700000|2023-05-16 00:25:00|519.59|506.79|519.71|506.91|519.8|507|519.33|506.53|215
1684197000000|2023-05-16 00:30:00|519.61|506.81|518.88|506.08|519.73|506.93|518.82|506.02|263
1684197300000|2023-05-16 00:35:00|518.86|506.06|518.11|505.31|519.05|506.25|518.06|505.26|224
1684197600000|2023-05-16 00:40:00|518.06|505.26|517.48|504.68|518.12|505.32|516.38|503.58|546
1684197900000|2023-05-16 00:45:00|517.47|504.67|517.04|504.24|517.5|504.7|516.44|503.64|486
1684198200000|2023-05-16 00:50:00|517.08|504.28|517.57|504.77|518.84|506.04|514.77|501.97|718
1684198500000|2023-05-16 00:55:00|517.54|504.74|516.39|503.59|517.62|504.82|516.25|503.45|629
1684198800000|2023-05-16 01:00:00|516.36|503.56|516.62|503.82|517.3|504.5|515.53|502.73|654
1684199100000|2023-05-16 01:05:00|516.66|503.86|515.82|503.02|516.94|504.14|515.8|503|395
1684199400000|2023-05-16 01:10:00|515.84|503.04|516.04|503.24|516.33|503.53|515.64|502.84|343
1684199700000|2023-05-16 01:15:00|516.02|503.22|515.4|502.6|516.23|503.43|515.18|502.38|441
1684200000000|2023-05-16 01:20:00|515.41|502.61|515.99|503.19|516.89|504.09|513.37|500.57|735
1684200300000|2023-05-16 01:25:00|515.88|503.08|512.75|499.95|516.06|503.26|511.48|498.68|993
1684200600000|2023-05-16 01:30:00|512.76|499.96|510.86|498.06|513.09|500.29|510.42|497.62|890
1684200900000|2023-05-16 01:35:00|510.8|498|511.25|498.45|511.47|498.67|510.02|497.22|746
1684201200000|2023-05-16 01:40:00|511.26|498.46|512.24|499.44|512.34|499.54|510.97|498.17|502
1684201500000|2023-05-16 01:45:00|512.25|499.45|512.78|499.98|513.03|500.23|511.72|498.92|509
1684201800000|2023-05-16 01:50:00|512.79|499.99|512.78|499.98|513.07|500.27|512.34|499.54|420
1684202100000|2023-05-16 01:55:00|512.76|499.96|513.79|500.99|513.93|501.13|512.5|499.7|452
1684202400000|2023-05-16 02:00:00|513.77|500.97|513.53|500.73|513.89|501.09|513.25|500.45|359
1684202700000|2023-05-16 02:05:00|513.54|500.74|514.15|501.35|514.39|501.59|513.54|500.74|304
1684203000000|2023-05-16 02:10:00|514.21|501.41|514.38|501.58|514.65|501.85|513.94|501.14|259
1684203300000|2023-05-16 02:15:00|514.4|501.6|514.64|501.84|514.64|501.84|513.91|501.11|268
1684203600000|2023-05-16 02:20:00|514.63|501.83|514.05|501.25|514.64|501.84|513.93|501.13|191
1684203900000|2023-05-16 02:25:00|514.1|501.3|514.65|501.85|514.84|502.04|513.95|501.15|232
1684204200000|2023-05-16 02:30:00|514.66|501.86|514.71|501.91|514.83|502.03|514.05|501.25|202
1684204500000|2023-05-16 02:35:00|514.73|501.93|514.9|502.1|515.39|502.59|514.73|501.93|202
1684204800000|2023-05-16 02:40:00|514.97|502.17|514.84|502.04|515.14|502.34|514.7|501.9|176
1684205100000|2023-05-16 02:45:00|514.86|502.06|515.01|502.21|515.12|502.32|514.64|501.84|185
1684205400000|2023-05-16 02:50:00|515|502.2|515.63|502.83|515.92|503.12|514.88|502.08|236
1684205700000|2023-05-16 02:55:00|515.64|502.84|515.53|502.73|515.72|502.92|515.16|502.36|239
1684206000000|2023-05-16 03:00:00|515.46|502.66|515.2|502.4|515.58|502.78|515.11|502.31|191
1684206300000|2023-05-16 03:05:00|515.17|502.37|515.45|502.65|515.65|502.85|515.17|502.37|155
1684206600000|2023-05-16 03:10:00|515.44|502.64|515.65|502.85|515.69|502.89|515.22|502.42|206
1684206900000|2023-05-16 03:15:00|515.67|502.87|515.81|503.01|516.13|503.33|515.38|502.58|247
1684207200000|2023-05-16 03:20:00|515.82|503.02|515.77|502.97|515.82|503.02|515.55|502.75|122
1684207500000|2023-05-16 03:25:00|515.76|502.96|516.14|503.34|516.24|503.44|515.71|502.91|162
1684207800000|2023-05-16 03:30:00|516.12|503.32|516.32|503.52|516.36|503.56|515.67|502.87|247
1684208100000|2023-05-16 03:35:00|516.34|503.54|516.42|503.62|516.74|503.94|516.3|503.5|193
1684208400000|2023-05-16 03:40:00|516.44|503.64|516.44|503.64|516.85|504.05|516.42|503.62|167
1684208700000|2023-05-16 03:45:00|516.42|503.62|516.75|503.95|516.83|504.03|516.22|503.42|176
1684209000000|2023-05-16 03:50:00|516.8|504|517.15|504.35|517.18|504.38|516.75|503.95|125
1684209300000|2023-05-16 03:55:00|517.18|504.38|517.55|504.75|517.61|504.81|517.15|504.35|162
1684209600000|2023-05-16 04:00:00|517.49|504.69|517.73|504.93|518.01|505.21|517.43|504.63|228
1684209900000|2023-05-16 04:05:00|517.71|504.91|517.53|504.73|517.87|505.07|517.42|504.62|145
1684210200000|2023-05-16 04:10:00|517.54|504.74|517.33|504.53|517.54|504.74|516.96|504.16|182
1684210500000|2023-05-16 04:15:00|517.29|504.49|518.36|505.56|518.43|505.63|517.1|504.3|229
1684210800000|2023-05-16 04:20:00|518.32|505.52|518.55|505.75|518.66|505.86|518.19|505.39|103
1684211100000|2023-05-16 04:25:00|518.57|505.77|518.67|505.87|519.01|506.21|518.49|505.69|190
1684211400000|2023-05-16 04:30:00|518.61|505.81|518.5|505.7|518.83|506.03|518.3|505.5|200
1684211700000|2023-05-16 04:35:00|518.46|505.66|517.5|504.7|518.76|505.96|517.43|504.63|237
1684212000000|2023-05-16 04:40:00|517.51|504.71|517.58|504.78|517.76|504.96|517.36|504.56|241
1684212300000|2023-05-16 04:45:00|517.55|504.75|517.78|504.98|517.88|505.08|517.54|504.74|103
1684212600000|2023-05-16 04:50:00|517.77|504.97|518.19|505.39|518.22|505.42|517.68|504.88|180
1684212900000|2023-05-16 04:55:00|518.17|505.37|518.19|505.39|518.25|505.45|518.03|505.23|103
1684213200000|2023-05-16 05:00:00|518.18|505.38|518.9|506.1|519.13|506.33|518.17|505.37|199
1684213500000|2023-05-16 05:05:00|518.85|506.05|519|506.2|519.56|506.76|518.85|506.05|204
1684213800000|2023-05-16 05:10:00|518.98|506.18|518.66|505.86|519.11|506.31|518.65|505.85|215
1684214100000|2023-05-16 05:15:00|518.68|505.88|518.73|505.93|519.12|506.32|518.55|505.75|216
1684214400000|2023-05-16 05:20:00|518.74|505.94|518.54|505.74|518.74|505.94|518.53|505.73|181
1684214700000|2023-05-16 05:25:00|518.53|505.73|518.15|505.35|518.55|505.75|517.99|505.19|114
1684215000000|2023-05-16 05:30:00|518.1|505.3|517.95|505.15|518.22|505.42|517.7|504.9|201
1684215300000|2023-05-16 05:35:00|517.94|505.14|517.22|504.42|518|505.2|517.08|504.28|212
1684215600000|2023-05-16 05:40:00|517.21|504.41|517.62|504.82|517.97|505.17|517.15|504.35|279
1684215900000|2023-05-16 05:45:00|517.64|504.84|517.7|504.9|517.96|505.16|517.26|504.46|273
1684216200000|2023-05-16 05:50:00|517.69|504.89|517.56|504.76|517.92|505.12|517.34|504.54|249
1684216500000|2023-05-16 05:55:00|517.57|504.77|517.79|504.99|518|505.2|517.52|504.72|125
1684216800000|2023-05-16 06:00:00|517.77|504.97|516.73|503.93|517.79|504.99|516.45|503.65|349
1684217100000|2023-05-16 06:05:00|516.75|503.95|517.02|504.22|517.29|504.49|516.12|503.32|461
1684217400000|2023-05-16 06:10:00|517.09|504.29|516.59|503.79|517.36|504.56|516.38|503.58|335
1684217700000|2023-05-16 06:15:00|516.58|503.78|517.14|504.34|517.15|504.35|516.4|503.6|217
1684218000000|2023-05-16 06:20:00|517.13|504.33|516.87|504.07|517.15|504.35|516.81|504.01|165
1684218300000|2023-05-16 06:25:00|516.89|504.09|517.27|504.47|517.34|504.54|516.88|504.08|201
1684218600000|2023-05-16 06:30:00|517.29|504.49|517.36|504.56|517.74|504.94|517.21|504.41|252
1684218900000|2023-05-16 06:35:00|517.35|504.55|517.17|504.37|517.51|504.71|517.17|504.37|175
1684219200000|2023-05-16 06:40:00|517.22|504.42|517.13|504.33|517.36|504.56|516.96|504.16|175
1684219500000|2023-05-16 06:45:00|517.12|504.32|516.4|503.6|517.17|504.37|516.3|503.5|257
1684219800000|2023-05-16 06:50:00|516.49|503.69|517.43|504.63|517.55|504.75|516.48|503.68|217
1684220100000|2023-05-16 06:55:00|517.47|504.67|516.58|503.78|517.58|504.78|516.4|503.6|317
1684220400000|2023-05-16 07:00:00|516.6|503.8|518.05|505.25|518.06|505.26|516.45|503.65|275
1684220700000|2023-05-16 07:05:00|518.04|505.24|517.38|504.58|518.13|505.33|517.16|504.36|271
1684221000000|2023-05-16 07:10:00|517.32|504.52|517.8|505|517.89|505.09|517.09|504.29|305
1684221300000|2023-05-16 07:15:00|517.82|505.02|518.74|505.94|518.76|505.96|517.5|504.7|422
1684221600000|2023-05-16 07:20:00|518.71|505.91|518.64|505.84|518.95|506.15|518.15|505.35|340
1684221900000|2023-05-16 07:25:00|518.7|505.9|519.22|506.42|519.45|506.65|518.69|505.89|276
1684222200000|2023-05-16 07:30:00|519.24|506.44|519.54|506.74|519.55|506.75|519.02|506.22|285
1684222500000|2023-05-16 07:35:00|519.53|506.73|519.58|506.78|519.67|506.87|519.38|506.58|231
1684222800000|2023-05-16 07:40:00|519.6|506.8|519.63|506.83|519.86|507.06|519.39|506.59|359
1684223100000|2023-05-16 07:45:00|519.65|506.85|518.87|506.07|519.72|506.92|518.73|505.93|301
1684223400000|2023-05-16 07:50:00|518.86|506.06|518.93|506.13|519.27|506.47|518.81|506.01|221
1684223700000|2023-05-16 07:55:00|518.92|506.12|519.16|506.36|519.16|506.36|518.77|505.97|208
1684224000000|2023-05-16 08:00:00|519.12|506.32|518.36|505.56|519.19|506.39|518.32|505.52|381
1684224300000|2023-05-16 08:05:00|518.34|505.54|518.07|505.27|518.5|505.7|517.7|504.9|450
1684224600000|2023-05-16 08:10:00|518.05|505.25|518.63|505.83|518.82|506.02|518|505.2|320
1684224900000|2023-05-16 08:15:00|518.64|505.84|518.97|506.17|518.98|506.18|518.31|505.51|281
1684225200000|2023-05-16 08:20:00|518.95|506.15|518.65|505.85|519.17|506.37|518.55|505.75|337
1684225500000|2023-05-16 08:25:00|518.64|505.84|517.75|504.95|518.72|505.92|517.62|504.82|282
1684225800000|2023-05-16 08:30:00|517.71|504.91|517.95|505.15|518.27|505.47|517.6|504.8|289
1684226100000|2023-05-16 08:35:00|517.99|505.19|518.39|505.59|518.48|505.68|517.9|505.1|275
1684226400000|2023-05-16 08:40:00|518.37|505.57|518.33|505.53|518.67|505.87|518.26|505.46|196
1684226700000|2023-05-16 08:45:00|518.32|505.52|517.98|505.18|518.39|505.59|517.77|504.97|241
1684227000000|2023-05-16 08:50:00|518.01|505.21|517.69|504.89|518.19|505.39|517.61|504.81|223
1684227300000|2023-05-16 08:55:00|517.62|504.82|517.46|504.66|517.71|504.91|517.13|504.33|200
1684227600000|2023-05-16 09:00:00|517.48|504.68|517.84|505.04|518.07|505.27|517.23|504.43|295
1684227900000|2023-05-16 09:05:00|517.85|505.05|517.17|504.37|517.95|505.15|517.05|504.25|226
1684228200000|2023-05-16 09:10:00|517.16|504.36|517.04|504.24|517.42|504.62|516.96|504.16|275
1684228500000|2023-05-16 09:15:00|517.02|504.22|517.79|504.99|517.81|505.01|516.94|504.14|262
1684228800000|2023-05-16 09:20:00|517.82|505.02|517.79|504.99|518.13|505.33|517.46|504.66|271
1684229100000|2023-05-16 09:25:00|517.69|504.89|518.11|505.31|518.2|505.4|517.55|504.75|209
1684229400000|2023-05-16 09:30:00|518.1|505.3|517.73|504.93|518.44|505.64|517.12|504.32|447
1684229700000|2023-05-16 09:35:00|517.69|504.89|518.22|505.42|518.27|505.47|517.55|504.75|338
1684230000000|2023-05-16 09:40:00|518.17|505.37|518.83|506.03|518.99|506.19|518.05|505.25|287
1684230300000|2023-05-16 09:45:00|518.86|506.06|518.25|505.45|518.9|506.1|518.06|505.26|259
1684230600000|2023-05-16 09:50:00|518.18|505.38|518.02|505.22|518.37|505.57|517.8|505|204
1684230900000|2023-05-16 09:55:00|517.96|505.16|518.19|505.39|518.3|505.5|517.79|504.99|168
1684231200000|2023-05-16 10:00:00|518.18|505.38|518.15|505.35|518.23|505.43|518.02|505.22|107
1684231500000|2023-05-16 10:05:00|518.13|505.33|517.68|504.88|518.14|505.34|517.56|504.76|206
1684231800000|2023-05-16 10:10:00|517.69|504.89|517.83|505.03|518|505.2|517.34|504.54|215
1684232100000|2023-05-16 10:15:00|517.85|505.05|517.1|504.3|518|505.2|516.95|504.15|274
1684232400000|2023-05-16 10:20:00|517.02|504.22|516.72|503.92|517.25|504.45|516.71|503.91|338
1684232700000|2023-05-16 10:25:00|516.73|503.93|516.79|503.99|516.9|504.1|516.4|503.6|217
1684233000000|2023-05-16 10:30:00|516.83|504.03|517.4|504.6|517.44|504.64|516.43|503.63|279
1684233300000|2023-05-16 10:35:00|517.42|504.62|517.14|504.34|517.49|504.69|516.72|503.92|271
1684233600000|2023-05-16 10:40:00|517.15|504.35|516.56|503.76|517.26|504.46|516.47|503.67|280
1684233900000|2023-05-16 10:45:00|516.51|503.71|515.85|503.05|516.73|503.93|515.46|502.66|282
1684234200000|2023-05-16 10:50:00|515.83|503.03|515.51|502.71|515.97|503.17|515.48|502.68|194
1684234500000|2023-05-16 10:55:00|515.47|502.67|515.61|502.81|515.72|502.92|515.24|502.44|192
1684234800000|2023-05-16 11:00:00|515.6|502.8|515.79|502.99|515.9|503.1|515.47|502.67|231
1684235100000|2023-05-16 11:05:00|515.82|503.02|516.4|503.6|516.72|503.92|515.72|502.92|279
1684235400000|2023-05-16 11:10:00|516.39|503.59|516.28|503.48|516.83|504.03|516.15|503.35|198
1684235700000|2023-05-16 11:15:00|516.24|503.44|515.53|502.73|516.35|503.55|515.29|502.49|247
1684236000000|2023-05-16 11:20:00|515.55|502.75|515.72|502.92|516.25|503.45|515.51|502.71|312
1684236300000|2023-05-16 11:25:00|515.71|502.91|515.69|502.89|515.9|503.1|515.55|502.75|221
1684236600000|2023-05-16 11:30:00|515.71|502.91|516.22|503.42|516.23|503.43|515.5|502.7|224
1684236900000|2023-05-16 11:35:00|516.25|503.45|516.3|503.5|516.44|503.64|516.15|503.35|176
1684237200000|2023-05-16 11:40:00|516.29|503.49|516.13|503.33|516.31|503.51|515.66|502.86|164
1684237500000|2023-05-16 11:45:00|516.12|503.32|515.99|503.19|516.15|503.35|515.76|502.96|275
1684237800000|2023-05-16 11:50:00|516.01|503.21|515.34|502.54|516.06|503.26|515.24|502.44|216
1684238100000|2023-05-16 11:55:00|515.23|502.43|516.19|503.39|516.22|503.42|515.23|502.43|226
1684238400000|2023-05-16 12:00:00|516.22|503.42|515.93|503.13|516.54|503.74|515.8|503|301
1684238700000|2023-05-16 12:05:00|515.92|503.12|515.47|502.67|515.97|503.17|515.09|502.29|393
1684239000000|2023-05-16 12:10:00|515.48|502.68|515.83|503.03|515.98|503.18|515.45|502.65|212
1684239300000|2023-05-16 12:15:00|515.84|503.04|516.05|503.25|516.69|503.89|515.75|502.95|271
1684239600000|2023-05-16 12:20:00|516.06|503.26|515.79|502.99|516.25|503.45|515.53|502.73|222
1684239900000|2023-05-16 12:25:00|515.77|502.97|515.1|502.3|515.78|502.98|514.97|502.17|305
1684240200000|2023-05-16 12:30:00|515.32|502.52|515.93|503.13|516.7|503.9|513.05|500.25|534
1684240500000|2023-05-16 12:35:00|515.92|503.12|515.74|502.94|516.15|503.35|514.74|501.94|559
1684240800000|2023-05-16 12:40:00|515.76|502.96|516.55|503.75|516.63|503.83|515.7|502.9|488
1684241100000|2023-05-16 12:45:00|516.54|503.74|516.52|503.72|516.71|503.91|516.24|503.44|335
1684241400000|2023-05-16 12:50:00|516.49|503.69|516.77|503.97|517.07|504.27|516.45|503.65|345
1684241700000|2023-05-16 12:55:00|516.81|504.01|516.86|504.06|516.92|504.12|516.2|503.4|310
1684242000000|2023-05-16 13:00:00|516.89|504.09|516.61|503.81|517.33|504.53|516.32|503.52|344
1684242300000|2023-05-16 13:05:00|516.63|503.83|517.1|504.3|517.55|504.75|516.55|503.75|367
1684242600000|2023-05-16 13:10:00|517.09|504.29|516.59|503.79|517.12|504.32|516.3|503.5|381
1684242900000|2023-05-16 13:15:00|516.54|503.74|515.92|503.12|516.72|503.92|515.82|503.02|284
1684243200000|2023-05-16 13:20:00|515.94|503.14|516.81|504.01|516.93|504.13|515.62|502.82|360
1684243500000|2023-05-16 13:25:00|516.79|503.99|517.02|504.22|517.07|504.27|516.68|503.88|242
1684243800000|2023-05-16 13:30:00|517.06|504.26|517.21|504.41|517.54|504.74|516.33|503.53|513
1684244100000|2023-05-16 13:35:00|517.19|504.39|516.21|503.41|517.34|504.54|516.18|503.38|425
1684244400000|2023-05-16 13:40:00|516.22|503.42|517.51|504.71|517.75|504.95|516.06|503.26|494
1684244700000|2023-05-16 13:45:00|517.57|504.77|517|504.2|517.99|505.19|516.89|504.09|372
1684245000000|2023-05-16 13:50:00|517.03|504.23|517.07|504.27|517.35|504.55|516.39|503.59|590
1684245300000|2023-05-16 13:55:00|517.04|504.24|516.26|503.46|517.24|504.44|515.9|503.1|554
1684245600000|2023-05-16 14:00:00|516.47|503.67|516.95|504.15|517.02|504.22|514.76|501.96|656
1684245900000|2023-05-16 14:05:00|517.03|504.23|516.39|503.59|517.25|504.45|516.39|503.59|622
1684246200000|2023-05-16 14:10:00|516.41|503.61|516.49|503.69|517.32|504.52|514.4|501.6|701
1684246500000|2023-05-16 14:15:00|516.46|503.66|516.66|503.86|516.91|504.11|516.17|503.37|450
1684246800000|2023-05-16 14:20:00|516.65|503.85|516.38|503.58|516.77|503.97|516.32|503.52|330
1684247100000|2023-05-16 14:25:00|516.41|503.61|517.12|504.32|517.17|504.37|516.1|503.3|299
1684247400000|2023-05-16 14:30:00|517.14|504.34|516.83|504.03|517.73|504.93|516.5|503.7|410
1684247700000|2023-05-16 14:35:00|516.87|504.07|516.4|503.6|517.26|504.46|515.92|503.12|405
1684248000000|2023-05-16 14:40:00|516.3|503.5|517.1|504.3|517.24|504.44|516.3|503.5|317
1684248300000|2023-05-16 14:45:00|517.26|504.46|517.43|504.63|517.61|504.81|516.97|504.17|274
1684248600000|2023-05-16 14:50:00|517.48|504.68|517.09|504.29|517.48|504.68|516.7|503.9|316
1684248900000|2023-05-16 14:55:00|517.13|504.33|517.43|504.63|517.64|504.84|517.03|504.23|360
1684249200000|2023-05-16 15:00:00|517.45|504.65|518.68|505.88|518.76|505.96|517.37|504.57|345
1684249500000|2023-05-16 15:05:00|518.69|505.89|518.33|505.53|519|506.2|518.23|505.43|475
1684249800000|2023-05-16 15:10:00|518.34|505.54|517.96|505.16|518.46|505.66|517.96|505.16|304
1684250100000|2023-05-16 15:15:00|518.01|505.21|518.17|505.37|518.32|505.52|517.76|504.96|316
1684250400000|2023-05-16 15:20:00|518.26|505.46|518.25|505.45|518.43|505.63|518.06|505.26|269
1684250700000|2023-05-16 15:25:00|518.24|505.44|518.29|505.49|518.81|506.01|518.24|505.44|306
1684251000000|2023-05-16 15:30:00|518.28|505.48|517.89|505.09|519.02|506.22|517.85|505.05|314
1684251300000|2023-05-16 15:35:00|517.91|505.11|518.85|506.05|518.88|506.08|517.75|504.95|331
1684251600000|2023-05-16 15:40:00|518.86|506.06|518.91|506.11|518.98|506.18|518.33|505.53|382
1684251900000|2023-05-16 15:45:00|518.92|506.12|519.14|506.34|519.28|506.48|518.64|505.84|314
1684252200000|2023-05-16 15:50:00|519.06|506.26|519.14|506.34|519.35|506.55|518.97|506.17|340
1684252500000|2023-05-16 15:55:00|519.15|506.35|518.38|505.58|519.18|506.38|518.35|505.55|287
1684252800000|2023-05-16 16:00:00|518.41|505.61|519.01|506.21|519.08|506.28|518.23|505.43|322
1684253100000|2023-05-16 16:05:00|519|506.2|519.05|506.25|519.21|506.41|518.58|505.78|295
1684253400000|2023-05-16 16:10:00|519.02|506.22|519.18|506.38|519.33|506.53|518.87|506.07|302
1684253700000|2023-05-16 16:15:00|519.17|506.37|518.32|505.52|519.2|506.4|518.11|505.31|361
1684254000000|2023-05-16 16:20:00|518.29|505.49|519.31|506.51|519.33|506.53|518.26|505.46|261
1684254300000|2023-05-16 16:25:00|519.29|506.49|518.69|505.89|519.35|506.55|518.5|505.7|286
1684254600000|2023-05-16 16:30:00|518.67|505.87|520.16|507.36|520.17|507.37|518.65|505.85|302
1684254900000|2023-05-16 16:35:00|520.17|507.37|520.06|507.26|520.43|507.63|519.6|506.8|327
1684255200000|2023-05-16 16:40:00|520.04|507.24|520.23|507.43|520.8|508|520.01|507.21|463
1684255500000|2023-05-16 16:45:00|520.14|507.34|519.79|506.99|520.71|507.91|518.72|505.92|502
1684255800000|2023-05-16 16:50:00|519.76|506.96|520.74|507.94|520.85|508.05|519.48|506.68|353
1684256100000|2023-05-16 16:55:00|520.73|507.93|521.06|508.26|521.35|508.55|520.73|507.93|526
1684256400000|2023-05-16 17:00:00|521.02|508.22|520.92|508.12|521.64|508.84|520.74|507.94|542
1684256700000|2023-05-16 17:05:00|520.9|508.1|520.65|507.85|521.44|508.64|520.53|507.73|503
1684257000000|2023-05-16 17:10:00|520.63|507.83|520.21|507.41|520.74|507.94|520.17|507.37|348
1684257300000|2023-05-16 17:15:00|520.34|507.54|519.58|506.78|520.37|507.57|519.02|506.22|386
1684257600000|2023-05-16 17:20:00|519.61|506.81|519.61|506.81|519.77|506.97|519.32|506.52|340
1684257900000|2023-05-16 17:25:00|519.6|506.8|519.72|506.92|519.98|507.18|519.6|506.8|294
1684258200000|2023-05-16 17:30:00|519.73|506.93|519.88|507.08|520.02|507.22|519.39|506.59|345
1684258500000|2023-05-16 17:35:00|519.89|507.09|520.62|507.82|520.78|507.98|519.88|507.08|267
1684258800000|2023-05-16 17:40:00|520.6|507.8|521.26|508.46|521.37|508.57|520.55|507.75|346
1684259100000|2023-05-16 17:45:00|521.27|508.47|520.75|507.95|521.61|508.81|520.51|507.71|412
1684259400000|2023-05-16 17:50:00|520.74|507.94|520.17|507.37|520.77|507.97|520.02|507.22|296
1684259700000|2023-05-16 17:55:00|520.13|507.33|521|508.2|521.2|508.4|520.09|507.29|314
1684260000000|2023-05-16 18:00:00|520.93|508.13|520.63|507.83|521.81|509.01|520.52|507.72|513
1684260300000|2023-05-16 18:05:00|520.61|507.81|520.2|507.4|521.13|508.33|519.9|507.1|391
1684260600000|2023-05-16 18:10:00|520.03|507.23|519.8|507|520.28|507.48|519.79|506.99|262
1684260900000|2023-05-16 18:15:00|519.81|507.01|519.49|506.69|520.08|507.28|519.45|506.65|285
1684261200000|2023-05-16 18:20:00|519.5|506.7|519.07|506.27|519.56|506.76|518.69|505.89|377
1684261500000|2023-05-16 18:25:00|518.83|506.03|519.12|506.32|519.48|506.68|518.82|506.02|342
1684261800000|2023-05-16 18:30:00|519.14|506.34|519.05|506.25|519.29|506.49|518.65|505.85|168
1684262100000|2023-05-16 18:35:00|519|506.2|519.05|506.25|519.27|506.47|518.9|506.1|130
1684262400000|2023-05-16 18:40:00|519.07|506.27|519.13|506.33|519.37|506.57|518.85|506.05|207
1684262700000|2023-05-16 18:45:00|519.14|506.34|519.31|506.51|519.5|506.7|518.88|506.08|218
1684263000000|2023-05-16 18:50:00|519.42|506.62|519.39|506.59|519.73|506.93|518.95|506.15|170
1684263300000|2023-05-16 18:55:00|519.35|506.55|519.39|506.59|519.73|506.93|519.25|506.45|141
1684263600000|2023-05-16 19:00:00|519.37|506.57|519.11|506.31|519.77|506.97|518.99|506.19|253
1684263900000|2023-05-16 19:05:00|519.12|506.32|518.93|506.13|519.16|506.36|518.39|505.59|343
1684264200000|2023-05-16 19:10:00|518.92|506.12|519|506.2|519.11|506.31|518.77|505.97|179
1684264500000|2023-05-16 19:15:00|518.85|506.05|518.55|505.75|519.24|506.44|518.3|505.5|140
1684264800000|2023-05-16 19:20:00|518.5|505.7|519.36|506.56|519.57|506.77|518.4|505.6|190
1684265100000|2023-05-16 19:25:00|519.39|506.59|519.21|506.41|519.67|506.87|518.95|506.15|294
1684265400000|2023-05-16 19:30:00|519.24|506.44|518.75|505.95|519.24|506.44|518.56|505.76|244
1684265700000|2023-05-16 19:35:00|518.8|506|518.3|505.5|518.8|506|518.2|505.4|99
1684266000000|2023-05-16 19:40:00|518.35|505.55|518.66|505.86|518.76|505.96|518.2|505.4|246
1684266300000|2023-05-16 19:45:00|518.68|505.88|517.65|504.85|518.71|505.91|517.63|504.83|289
1684266600000|2023-05-16 19:50:00|517.6|504.8|517.16|504.36|517.85|505.05|516.78|503.98|509
1684266900000|2023-05-16 19:55:00|517.12|504.32|516.8|504|517.17|504.37|516.37|503.57|411
1684267200000|2023-05-16 20:00:00|516.76|503.96|517.16|504.36|517.5|504.7|516.6|503.8|391
1684267500000|2023-05-16 20:05:00|517.11|504.31|517.24|504.44|517.4|504.6|515.98|503.18|520
1684267800000|2023-05-16 20:10:00|517.26|504.46|517.16|504.36|517.32|504.52|516.75|503.95|292
1684268100000|2023-05-16 20:15:00|517.19|504.39|516.87|504.07|517.63|504.83|516.75|503.95|258
1684268400000|2023-05-16 20:20:00|516.85|504.05|516.89|504.09|517.08|504.28|516.82|504.02|111
1684268700000|2023-05-16 20:25:00|516.9|504.1|516.86|504.06|516.9|504.1|516.45|503.65|124
1684269000000|2023-05-16 20:30:00|517.05|504.25|518.32|505.52|518.33|505.53|516.97|504.17|219
1684269300000|2023-05-16 20:35:00|518.33|505.53|518.11|505.31|518.33|505.53|517.94|505.14|227
1684269600000|2023-05-16 20:40:00|518.14|505.34|517.85|505.05|518.16|505.36|517.75|504.95|167
1684269900000|2023-05-16 20:45:00|517.87|505.07|517.87|505.07|518.06|505.26|517.74|504.94|148
1684270200000|2023-05-16 20:50:00|517.9|505.1|517.91|505.11|518.26|505.46|517.76|504.96|193
1684270500000|2023-05-16 20:55:00|517.92|505.12|517.68|504.88|517.93|505.13|517.61|504.81|178
1684270800000|2023-05-16 21:00:00|517.67|504.87|518.35|505.55|518.4|505.6|517.44|504.64|184
1684271100000|2023-05-16 21:05:00|518.36|505.56|518.42|505.62|518.5|505.7|518.08|505.28|135
1684271400000|2023-05-16 21:10:00|518.41|505.61|519.04|506.24|519.37|506.57|518.4|505.6|186
1684271700000|2023-05-16 21:15:00|519.03|506.23|519.36|506.56|519.38|506.58|519.03|506.23|106
1684272000000|2023-05-16 21:20:00|519.37|506.57|519.4|506.6|522.63|509.83|519.33|506.53|41
1684272300000|2023-05-16 21:25:00|519.43|506.63|520.07|507.27|520.19|507.39|519.43|506.63|134
1684272600000|2023-05-16 21:30:00|520.03|507.23|519.4|506.6|520.09|507.29|519.4|506.6|114
1684272900000|2023-05-16 21:35:00|519.41|506.61|520.77|507.97|520.84|508.04|519.41|506.61|185
1684273200000|2023-05-16 21:40:00|520.78|507.98|520.97|508.17|521.17|508.37|520.66|507.86|126
1684273500000|2023-05-16 21:45:00|520.98|508.18|520.82|508.02|521.12|508.32|520.77|507.97|132
1684273800000|2023-05-16 21:50:00|520.81|508.01|520.91|508.11|520.98|508.18|520.74|507.94|177
1684274100000|2023-05-16 21:55:00|520.98|508.18|520.84|508.04|521.24|508.44|520.66|507.86|220
1684274400000|2023-05-16 22:00:00|520.85|508.05|521.02|508.22|521.2|508.4|520.51|507.71|377
1684274700000|2023-05-16 22:05:00|521.01|508.21|520.84|508.04|521.13|508.33|520.41|507.61|252
1684275000000|2023-05-16 22:10:00|520.83|508.03|521.27|508.47|521.32|508.52|520.65|507.85|241
1684275300000|2023-05-16 22:15:00|521.26|508.46|521.16|508.36|521.33|508.53|520.66|507.86|170
1684275600000|2023-05-16 22:20:00|521.18|508.38|520.97|508.17|521.18|508.38|520.43|507.63|258
1684275900000|2023-05-16 22:25:00|520.91|508.11|520.91|508.11|521.15|508.35|520.62|507.82|105
1684276200000|2023-05-16 22:30:00|520.67|507.87|521.08|508.28|521.09|508.29|520.5|507.7|183
1684276500000|2023-05-16 22:35:00|521.27|508.47|521.16|508.36|521.65|508.85|520.81|508.01|225
1684276800000|2023-05-16 22:40:00|520.88|508.08|521.16|508.36|521.36|508.56|520.84|508.04|124
1684277100000|2023-05-16 22:45:00|521.18|508.38|521.02|508.22|521.35|508.55|520.73|507.93|179
1684277400000|2023-05-16 22:50:00|520.87|508.07|521.36|508.56|521.37|508.57|520.79|507.99|155
1684277700000|2023-05-16 22:55:00|521.37|508.57|521.2|508.4|521.67|508.87|521.07|508.27|162
1684278000000|2023-05-16 23:00:00|521.28|508.48|520.88|508.08|521.4|508.6|520.58|507.78|187
1684278300000|2023-05-16 23:05:00|520.91|508.11|520.41|507.61|521.09|508.29|520.15|507.35|222
1684278600000|2023-05-16 23:10:00|520.43|507.63|520.57|507.77|520.8|508|520.21|507.41|243
1684278900000|2023-05-16 23:15:00|520.76|507.96|521.37|508.57|521.74|508.94|520.58|507.78|273
1684279200000|2023-05-16 23:20:00|521.41|508.61|521.97|509.17|522.13|509.33|521.34|508.54|188
1684279500000|2023-05-16 23:25:00|521.98|509.18|521.6|508.8|522.09|509.29|521.6|508.8|277
1684279800000|2023-05-16 23:30:00|521.68|508.88|521.96|509.16|521.96|509.16|521.65|508.85|10
1684280100000|2023-05-16 23:35:00|521.75|508.95|521.87|509.07|521.96|509.16|521.66|508.86|19
1684280400000|2023-05-16 23:40:00|521.76|508.96|521.85|509.05|521.87|509.07|521.43|508.63|116
1684280700000|2023-05-16 23:45:00|521.84|509.04|522.15|509.35|522.56|509.76|521.8|509|108
1684281000000|2023-05-16 23:50:00|522.03|509.23|521.54|508.74|522.48|509.68|521.48|508.68|134
1684281300000|2023-05-16 23:55:00|521.51|508.71|521.23|508.43|521.66|508.86|521.21|508.41|138
1684281600000|2023-05-17 00:00:00|521.26|508.46|521.02|508.22|522.21|509.41|521|508.2|86
1684281900000|2023-05-17 00:05:00|521.03|508.23|520.92|508.12|521.52|508.72|520.57|507.77|179
1684282200000|2023-05-17 00:10:00|520.89|508.09|521.81|509.01|521.9|509.1|520.82|508.02|272
1684282500000|2023-05-17 00:15:00|521.82|509.02|520.4|507.6|521.87|509.07|520.2|507.4|376
1684282800000|2023-05-17 00:20:00|520.38|507.58|520.28|507.48|520.64|507.84|520.07|507.27|295
1684283100000|2023-05-17 00:25:00|520.31|507.51|520.12|507.32|520.57|507.77|519.79|506.99|341
1684283400000|2023-05-17 00:30:00|520.07|507.27|520.86|508.06|520.88|508.08|519.55|506.75|383
1684283700000|2023-05-17 00:35:00|520.85|508.05|522.34|509.54|522.44|509.64|520.61|507.81|478
1684284000000|2023-05-17 00:40:00|522.33|509.53|522.3|509.5|522.52|509.72|521.51|508.71|461
1684284300000|2023-05-17 00:45:00|522.33|509.53|523.54|510.74|523.54|510.74|522.24|509.44|454
1684284600000|2023-05-17 00:50:00|523.53|510.73|523.76|510.96|524.33|511.53|522.91|510.11|551
1684284900000|2023-05-17 00:55:00|523.79|510.99|525.35|512.55|525.4|512.6|523.5|510.7|609
1684285200000|2023-05-17 01:00:00|525.34|512.54|525.51|512.71|525.77|512.97|524.67|511.87|645
1684285500000|2023-05-17 01:05:00|525.5|512.7|525.19|512.39|525.68|512.88|524.91|512.11|354
1684285800000|2023-05-17 01:10:00|525.2|512.4|524.69|511.89|525.47|512.67|524.65|511.85|292
1684286100000|2023-05-17 01:15:00|524.91|512.11|524.68|511.88|524.94|512.14|524.28|511.48|316
1684286400000|2023-05-17 01:20:00|524.75|511.95|524.8|512|525.07|512.27|524.48|511.68|327
1684286700000|2023-05-17 01:25:00|524.77|511.97|525.53|512.73|525.85|513.05|524.74|511.94|398
1684287000000|2023-05-17 01:30:00|525.52|512.72|526|513.2|526.08|513.28|525.43|512.63|517
1684287300000|2023-05-17 01:35:00|525.96|513.16|526.73|513.93|527.49|514.69|525.73|512.93|466
1684287600000|2023-05-17 01:40:00|526.61|513.81|525.96|513.16|526.89|514.09|525.96|513.16|587
1684287900000|2023-05-17 01:45:00|526|513.2|527.38|514.58|527.73|514.93|525.77|512.97|641
1684288200000|2023-05-17 01:50:00|527.29|514.49|527.77|514.97|528.11|515.31|527.03|514.23|457
1684288500000|2023-05-17 01:55:00|527.74|514.94|527.23|514.43|528.24|515.44|526.96|514.16|414
1684288800000|2023-05-17 02:00:00|527.2|514.4|527.05|514.25|528.18|515.38|526.79|513.99|631
1684289100000|2023-05-17 02:05:00|527.03|514.23|527.68|514.88|527.93|515.13|526.8|514|352
1684289400000|2023-05-17 02:10:00|527.63|514.83|527.09|514.29|528.18|515.38|527|514.2|465
1684289700000|2023-05-17 02:15:00|527.1|514.3|526.91|514.11|527.39|514.59|526.39|513.59|440
1684290000000|2023-05-17 02:20:00|526.85|514.05|526.54|513.74|527.4|514.6|526.35|513.55|358
1684290300000|2023-05-17 02:25:00|526.58|513.78|526.23|513.43|526.78|513.98|526.05|513.25|437
1684290600000|2023-05-17 02:30:00|526.22|513.42|525.79|512.99|526.34|513.54|525.66|512.86|311
1684290900000|2023-05-17 02:35:00|525.78|512.98|525.57|512.77|526.01|513.21|525.33|512.53|471
1684291200000|2023-05-17 02:40:00|525.59|512.79|525.19|512.39|525.75|512.95|525.09|512.29|328
1684291500000|2023-05-17 02:45:00|525.18|512.38|525.13|512.33|525.57|512.77|525.02|512.22|313
1684291800000|2023-05-17 02:50:00|525.12|512.32|525|512.2|525.27|512.47|524.9|512.1|119
1684292100000|2023-05-17 02:55:00|524.95|512.15|524.56|511.76|525.38|512.58|524.55|511.75|339
1684292400000|2023-05-17 03:00:00|524.81|512.01|524.8|512|525.19|512.39|524.49|511.69|317
1684292700000|2023-05-17 03:05:00|524.83|512.03|525.25|512.45|525.65|512.85|524.8|512|307
1684293000000|2023-05-17 03:10:00|525.26|512.46|525.35|512.55|525.69|512.89|525.09|512.29|249
1684293300000|2023-05-17 03:15:00|525.38|512.58|526.72|513.92|527.54|514.74|525.34|512.54|322
1684293600000|2023-05-17 03:20:00|526.74|513.94|524.26|511.46|526.77|513.97|524.24|511.44|572
1684293900000|2023-05-17 03:25:00|524.22|511.42|524.43|511.63|525.15|512.35|524.21|511.41|251
1684294200000|2023-05-17 03:30:00|524.49|511.69|525.77|512.97|525.82|513.02|524.44|511.64|246
1684294500000|2023-05-17 03:35:00|525.73|512.93|525.34|512.54|525.78|512.98|524.78|511.98|382
1684294800000|2023-05-17 03:40:00|525.36|512.56|525.92|513.12|525.97|513.17|525.28|512.48|339
1684295100000|2023-05-17 03:45:00|525.91|513.11|525.56|512.76|525.94|513.14|525.05|512.25|307
1684295400000|2023-05-17 03:50:00|525.58|512.78|525.66|512.86|525.83|513.03|525.42|512.62|228
1684295700000|2023-05-17 03:55:00|525.67|512.87|525.42|512.62|525.77|512.97|525.34|512.54|293
1684296000000|2023-05-17 04:00:00|525.43|512.63|526.28|513.48|526.53|513.73|525.43|512.63|306
1684296300000|2023-05-17 04:05:00|526.27|513.47|526.24|513.44|526.75|513.95|526.1|513.3|306
1684296600000|2023-05-17 04:10:00|526.25|513.45|526.34|513.54|526.71|513.91|526.25|513.45|374
1684296900000|2023-05-17 04:15:00|526.36|513.56|526.21|513.41|526.51|513.71|525.96|513.16|268
1684297200000|2023-05-17 04:20:00|526.22|513.42|526.13|513.33|526.49|513.69|525.92|513.12|198
1684297500000|2023-05-17 04:25:00|525.95|513.15|526.23|513.43|526.51|513.71|525.95|513.15|165
1684297800000|2023-05-17 04:30:00|526.21|513.41|526.21|513.41|526.52|513.72|526|513.2|307
1684298100000|2023-05-17 04:35:00|526.24|513.44|526.26|513.46|526.49|513.69|526.08|513.28|169
1684298400000|2023-05-17 04:40:00|526.24|513.44|526.57|513.77|526.68|513.88|526.23|513.43|170
1684298700000|2023-05-17 04:45:00|526.58|513.78|526.68|513.88|526.84|514.04|526.5|513.7|161
1684299000000|2023-05-17 04:50:00|526.69|513.89|526.34|513.54|526.74|513.94|526.24|513.44|228
1684299300000|2023-05-17 04:55:00|526.28|513.48|526.13|513.33|526.33|513.53|526.06|513.26|146
1684299600000|2023-05-17 05:00:00|526.07|513.27|525.68|512.88|526.45|513.65|525.51|512.71|231
1684299900000|2023-05-17 05:05:00|525.7|512.9|525.58|512.78|525.99|513.19|525.2|512.4|185
1684300200000|2023-05-17 05:10:00|525.33|512.53|524.7|511.9|525.41|512.61|524.66|511.86|256
1684300500000|2023-05-17 05:15:00|524.66|511.86|524.32|511.52|524.84|512.04|524.29|511.49|164
1684300800000|2023-05-17 05:20:00|524.2|511.4|524.6|511.8|524.93|512.13|524.15|511.35|224
1684301100000|2023-05-17 05:25:00|524.62|511.82|524.58|511.78|525.02|512.22|524.43|511.63|127
1684301400000|2023-05-17 05:30:00|524.56|511.76|523.5|510.7|524.7|511.9|523.45|510.65|319
1684301700000|2023-05-17 05:35:00|523.45|510.65|523.31|510.51|523.5|510.7|523.2|510.4|165
1684302000000|2023-05-17 05:40:00|523.33|510.53|523.71|510.91|523.81|511.01|523.2|510.4|164
1684302300000|2023-05-17 05:45:00|523.69|510.89|523.15|510.35|523.74|510.94|523.1|510.3|152
1684302600000|2023-05-17 05:50:00|523.13|510.33|523.11|510.31|523.46|510.66|523.05|510.25|188
1684302900000|2023-05-17 05:55:00|523.12|510.32|522.72|509.92|523.43|510.63|522.67|509.87|252
1684303200000|2023-05-17 06:00:00|522.87|510.07|521.09|508.29|522.9|510.1|521.03|508.23|404
1684303500000|2023-05-17 06:05:00|521.13|508.33|521.58|508.78|522.22|509.42|521.01|508.21|406
1684303800000|2023-05-17 06:10:00|521.51|508.71|521.9|509.1|522.08|509.28|521.51|508.71|233
1684304100000|2023-05-17 06:15:00|521.92|509.12|522.45|509.65|522.9|510.1|521.67|508.87|324
1684304400000|2023-05-17 06:20:00|522.48|509.68|521.91|509.11|522.56|509.76|521.75|508.95|273
1684304700000|2023-05-17 06:25:00|521.92|509.12|522.12|509.32|522.47|509.67|521.81|509.01|247
1684305000000|2023-05-17 06:30:00|522.11|509.31|522.11|509.31|522.5|509.7|521.89|509.09|230
1684305300000|2023-05-17 06:35:00|522.22|509.42|522.62|509.82|522.86|510.06|522.11|509.31|189
1684305600000|2023-05-17 06:40:00|522.59|509.79|522.28|509.48|522.73|509.93|522.26|509.46|114
1684305900000|2023-05-17 06:45:00|522.3|509.5|522.17|509.37|522.45|509.65|521.9|509.1|188
1684306200000|2023-05-17 06:50:00|522.13|509.33|521.5|508.7|522.38|509.58|521.48|508.68|184
1684306500000|2023-05-17 06:55:00|521.54|508.74|522.03|509.23|522.3|509.5|521.54|508.74|182
1684306800000|2023-05-17 07:00:00|522.02|509.22|522.44|509.64|522.62|509.82|522.02|509.22|270
1684307100000|2023-05-17 07:05:00|522.45|509.65|522.09|509.29|522.49|509.69|521.86|509.06|275
1684307400000|2023-05-17 07:10:00|522.11|509.31|523.45|510.65|523.74|510.94|522.09|509.29|298
1684307700000|2023-05-17 07:15:00|523.42|510.62|522.73|509.93|523.5|510.7|522.53|509.73|245
1684308000000|2023-05-17 07:20:00|522.7|509.9|522.5|509.7|522.92|510.12|522.4|509.6|247
1684308300000|2023-05-17 07:25:00|522.49|509.69|522.73|509.93|522.88|510.08|521.98|509.18|217
1684308600000|2023-05-17 07:30:00|522.71|509.91|522.44|509.64|522.72|509.92|522.08|509.28|176
1684308900000|2023-05-17 07:35:00|522.41|509.61|522.25|509.45|522.43|509.63|521.85|509.05|324
1684309200000|2023-05-17 07:40:00|522.22|509.42|521.83|509.03|522.39|509.59|521.76|508.96|373
1684309500000|2023-05-17 07:45:00|521.84|509.04|519.46|506.66|521.91|509.11|518.94|506.14|770
1684309800000|2023-05-17 07:50:00|519.43|506.63|520.47|507.67|520.47|507.67|518.95|506.15|371
1684310100000|2023-05-17 07:55:00|520.41|507.61|520.18|507.38|520.49|507.69|519.59|506.79|243
1684310400000|2023-05-17 08:00:00|520.15|507.35|518.73|505.93|520.41|507.61|518.6|505.8|438
1684310700000|2023-05-17 08:05:00|518.72|505.92|519.05|506.25|519.31|506.51|518.12|505.32|392
1684311000000|2023-05-17 08:10:00|519.06|506.26|519.62|506.82|519.62|506.82|518.39|505.59|469
1684311300000|2023-05-17 08:15:00|519.61|506.81|517.74|504.94|519.76|506.96|517.6|504.8|360
1684311600000|2023-05-17 08:20:00|517.71|504.91|518.62|505.82|519.05|506.25|517.52|504.72|449
1684311900000|2023-05-17 08:25:00|518.67|505.87|519.05|506.25|519.32|506.52|518.52|505.72|233
1684312200000|2023-05-17 08:30:00|519.08|506.28|519.4|506.6|519.73|506.93|518.53|505.73|298
1684312500000|2023-05-17 08:35:00|519.45|506.65|519.76|506.96|519.9|507.1|519.18|506.38|192
1684312800000|2023-05-17 08:40:00|519.77|506.97|520.37|507.57|520.5|507.7|519.3|506.5|262
1684313100000|2023-05-17 08:45:00|520.31|507.51|520.22|507.42|520.64|507.84|519.74|506.94|305
1684313400000|2023-05-17 08:50:00|520.23|507.43|520.48|507.68|520.92|508.12|520.04|507.24|207
1684313700000|2023-05-17 08:55:00|520.64|507.84|520.36|507.56|520.76|507.96|519.79|506.99|237
1684314000000|2023-05-17 09:00:00|520.37|507.57|520.22|507.42|520.37|507.57|519.72|506.92|238
1684314300000|2023-05-17 09:05:00|520.24|507.44|521.8|509|521.86|509.06|520.24|507.44|291
1684314600000|2023-05-17 09:10:00|521.79|508.99|522.16|509.36|522.3|509.5|521.42|508.62|344
1684314900000|2023-05-17 09:15:00|521.87|509.07|522.15|509.35|522.23|509.43|521.51|508.71|296
1684315200000|2023-05-17 09:20:00|522.12|509.32|522.14|509.34|522.43|509.63|521.75|508.95|301
1684315500000|2023-05-17 09:25:00|522.16|509.36|522.13|509.33|522.44|509.64|521.86|509.06|315
1684315800000|2023-05-17 09:30:00|522.11|509.31|522.17|509.37|522.58|509.78|522.1|509.3|230
1684316100000|2023-05-17 09:35:00|522.16|509.36|522.44|509.64|522.67|509.87|521.86|509.06|198
1684316400000|2023-05-17 09:40:00|522.34|509.54|522.67|509.87|522.9|510.1|521.85|509.05|184
1684316700000|2023-05-17 09:45:00|522.71|509.91|522.54|509.74|522.81|510.01|522.45|509.65|209
1684317000000|2023-05-17 09:50:00|522.55|509.75|521.95|509.15|522.65|509.85|521.75|508.95|224
1684317300000|2023-05-17 09:55:00|521.97|509.17|521.91|509.11|522.28|509.48|521.8|509|141
1684317600000|2023-05-17 10:00:00|521.93|509.13|521.4|508.6|522.39|509.59|521.07|508.27|265
1684317900000|2023-05-17 10:05:00|521.42|508.62|520.81|508.01|521.54|508.74|520.8|508|178
1684318200000|2023-05-17 10:10:00|520.82|508.02|521.05|508.25|521.21|508.41|520.6|507.8|139
1684318500000|2023-05-17 10:15:00|521.04|508.24|521.88|509.08|522.23|509.43|521.03|508.23|179
1684318800000|2023-05-17 10:20:00|521.86|509.06|521.21|508.41|522.04|509.24|521.13|508.33|199
1684319100000|2023-05-17 10:25:00|521.2|508.4|522.14|509.34|522.2|509.4|521.2|508.4|154
1684319400000|2023-05-17 10:30:00|522.12|509.32|521.45|508.65|522.14|509.34|521.39|508.59|177
1684319700000|2023-05-17 10:35:00|521.55|508.75|521.41|508.61|521.93|509.13|521.35|508.55|203
1684320000000|2023-05-17 10:40:00|521.51|508.71|521.31|508.51|522.1|509.3|521.25|508.45|225
1684320300000|2023-05-17 10:45:00|521.32|508.52|521.34|508.54|521.52|508.72|521.26|508.46|173
1684320600000|2023-05-17 10:50:00|521.33|508.53|520.7|507.9|521.33|508.53|520.56|507.76|300
1684320900000|2023-05-17 10:55:00|520.71|507.91|521.65|508.85|521.9|509.1|520.68|507.88|327
1684321200000|2023-05-17 11:00:00|521.68|508.88|520.74|507.94|521.77|508.97|520.38|507.58|277
1684321500000|2023-05-17 11:05:00|520.75|507.95|520.98|508.18|521.1|508.3|520.75|507.95|179
1684321800000|2023-05-17 11:10:00|520.95|508.15|521.6|508.8|521.96|509.16|520.51|507.71|192
1684322100000|2023-05-17 11:15:00|521.58|508.78|520.29|507.49|521.64|508.84|519.77|506.97|380
1684322400000|2023-05-17 11:20:00|520.31|507.51|519.98|507.18|520.6|507.8|518.86|506.06|567
1684322700000|2023-05-17 11:25:00|520|507.2|520.65|507.85|521.09|508.29|519.81|507.01|558
1684323000000|2023-05-17 11:30:00|520.7|507.9|520.72|507.92|521.09|508.29|520.02|507.22|265
1684323300000|2023-05-17 11:35:00|520.74|507.94|520.1|507.3|521.01|508.21|519.92|507.12|327
1684323600000|2023-05-17 11:40:00|520.15|507.35|518.76|505.96|520.49|507.69|518.35|505.55|620
1684323900000|2023-05-17 11:45:00|518.84|506.04|518.72|505.92|519.92|507.12|518.45|505.65|521
1684324200000|2023-05-17 11:50:00|518.65|505.85|518.89|506.09|519.23|506.43|518.18|505.38|455
1684324500000|2023-05-17 11:55:00|518.9|506.1|519.02|506.22|519.45|506.65|518.83|506.03|318
1684324800000|2023-05-17 12:00:00|518.97|506.17|520.67|507.87|520.79|507.99|518.8|506|456
1684325100000|2023-05-17 12:05:00|520.63|507.83|521.59|508.79|521.89|509.09|520.08|507.28|535
1684325400000|2023-05-17 12:10:00|521.64|508.84|520.18|507.38|521.64|508.84|519.87|507.07|275
1684325700000|2023-05-17 12:15:00|520.17|507.37|520.7|507.9|520.76|507.96|520.17|507.37|251
1684326000000|2023-05-17 12:20:00|520.71|507.91|519.79|506.99|520.75|507.95|519.7|506.9|428
1684326300000|2023-05-17 12:25:00|519.8|507|519.45|506.65|520.01|507.21|519.35|506.55|314
1684326600000|2023-05-17 12:30:00|519.46|506.66|520.08|507.28|520.18|507.38|519.31|506.51|445
1684326900000|2023-05-17 12:35:00|520.07|507.27|518.93|506.13|520.14|507.34|518.6|505.8|370
1684327200000|2023-05-17 12:40:00|518.97|506.17|519.31|506.51|519.57|506.77|518.88|506.08|410
1684327500000|2023-05-17 12:45:00|519.29|506.49|520.19|507.39|520.34|507.54|519.06|506.26|262
1684327800000|2023-05-17 12:50:00|520.21|507.41|519.84|507.04|520.37|507.57|519.78|506.98|248
1684328100000|2023-05-17 12:55:00|519.85|507.05|520.08|507.28|520.32|507.52|519.67|506.87|274
1684328400000|2023-05-17 13:00:00|520.05|507.25|519.98|507.18|520.38|507.58|519.5|506.7|246
1684328700000|2023-05-17 13:05:00|519.97|507.17|521.07|508.27|521.15|508.35|519.88|507.08|264
1684329000000|2023-05-17 13:10:00|521.09|508.29|521.77|508.97|521.9|509.1|520.97|508.17|375
1684329300000|2023-05-17 13:15:00|521.73|508.93|521.88|509.08|521.92|509.12|521.56|508.76|187
1684329600000|2023-05-17 13:20:00|521.87|509.07|521.65|508.85|521.92|509.12|521.3|508.5|237
1684329900000|2023-05-17 13:25:00|521.56|508.76|521.72|508.92|521.82|509.02|521.4|508.6|218
1684330200000|2023-05-17 13:30:00|521.71|508.91|521.43|508.63|522.15|509.35|521.34|508.54|290
1684330500000|2023-05-17 13:35:00|521.44|508.64|522.6|509.8|522.62|509.82|521.44|508.64|326
1684330800000|2023-05-17 13:40:00|522.61|509.81|522.59|509.79|522.7|509.9|522.28|509.48|275
1684331100000|2023-05-17 13:45:00|522.58|509.78|521.39|508.59|522.7|509.9|521.27|508.47|315
1684331400000|2023-05-17 13:50:00|521.43|508.63|520.75|507.95|521.73|508.93|520.4|507.6|493
1684331700000|2023-05-17 13:55:00|520.76|507.96|521.01|508.21|521.54|508.74|520.68|507.88|339
1684332000000|2023-05-17 14:00:00|520.98|508.18|520.1|507.3|521.02|508.22|519.91|507.11|375
1684332300000|2023-05-17 14:05:00|520.09|507.29|520.54|507.74|521.03|508.23|519.71|506.91|310
1684332600000|2023-05-17 14:10:00|520.51|507.71|520.65|507.85|520.79|507.99|520.51|507.71|192
1684332900000|2023-05-17 14:15:00|520.66|507.86|522.24|509.44|522.79|509.99|520.64|507.84|380
1684333200000|2023-05-17 14:20:00|522.17|509.37|522.55|509.75|522.77|509.97|522.07|509.27|289
1684333500000|2023-05-17 14:25:00|522.45|509.65|521.54|508.74|522.71|509.91|521.45|508.65|304
1684333800000|2023-05-17 14:30:00|521.52|508.72|519.82|507.02|521.8|509|519.64|506.84|495
1684334100000|2023-05-17 14:35:00|519.79|506.99|520.38|507.58|520.72|507.92|517.73|504.93|667
1684334400000|2023-05-17 14:40:00|520.4|507.6|521.46|508.66|521.81|509.01|519.42|506.62|716
1684334700000|2023-05-17 14:45:00|521.49|508.69|521.22|508.42|522.28|509.48|520.15|507.35|607
1684335000000|2023-05-17 14:50:00|521.23|508.43|520.68|507.88|522.01|509.21|520.46|507.66|468
1684335300000|2023-05-17 14:55:00|520.66|507.86|520.58|507.78|521.23|508.43|520.44|507.64|291
1684335600000|2023-05-17 15:00:00|520.55|507.75|519.97|507.17|521.54|508.74|519.94|507.14|445
1684335900000|2023-05-17 15:05:00|519.99|507.19|520.72|507.92|520.9|508.1|519.97|507.17|358
1684336200000|2023-05-17 15:10:00|520.7|507.9|521.14|508.34|521.38|508.58|520.58|507.78|530
1684336500000|2023-05-17 15:15:00|521.16|508.36|520.13|507.33|521.17|508.37|520.07|507.27|154
1684336800000|2023-05-17 15:20:00|520.28|507.48|519.12|506.32|520.33|507.53|518.55|505.75|518
1684337100000|2023-05-17 15:25:00|519.13|506.33|520|507.2|520.33|507.53|519.1|506.3|360
1684337400000|2023-05-17 15:30:00|520.02|507.22|520|507.2|520.15|507.35|519.18|506.38|400
1684337700000|2023-05-17 15:35:00|520.15|507.35|520.41|507.61|520.83|508.03|520.13|507.33|310
1684338000000|2023-05-17 15:40:00|520.42|507.62|519.5|506.7|520.7|507.9|519.3|506.5|343
1684338300000|2023-05-17 15:45:00|519.49|506.69|519.59|506.79|520.57|507.77|519.45|506.65|349
1684338600000|2023-05-17 15:50:00|519.73|506.93|520.04|507.24|520.19|507.39|519.42|506.62|366
1684338900000|2023-05-17 15:55:00|519.93|507.13|520.55|507.75|520.83|508.03|519.92|507.12|314
1684339200000|2023-05-17 16:00:00|520.54|507.74|519.86|507.06|520.87|508.07|519.59|506.79|307
1684339500000|2023-05-17 16:05:00|519.82|507.02|520.86|508.06|521.07|508.27|519.75|506.95|262
1684339800000|2023-05-17 16:10:00|520.95|508.15|519.56|506.76|521.01|508.21|519.36|506.56|329
1684340100000|2023-05-17 16:15:00|519.59|506.79|519.36|506.56|519.64|506.84|518.83|506.03|372
1684340400000|2023-05-17 16:20:00|519.32|506.52|519.86|507.06|520.27|507.47|518.9|506.1|348
1684340700000|2023-05-17 16:25:00|519.9|507.1|519.87|507.07|520.73|507.93|519.61|506.81|251
1684341000000|2023-05-17 16:30:00|519.9|507.1|520.24|507.44|520.99|508.19|519.75|506.95|453
1684341300000|2023-05-17 16:35:00|520.15|507.35|521.3|508.5|521.32|508.52|520.05|507.25|249
1684341600000|2023-05-17 16:40:00|521.31|508.51|521.37|508.57|521.74|508.94|521.24|508.44|324
1684341900000|2023-05-17 16:45:00|521.39|508.59|522.69|509.89|522.95|510.15|521.39|508.59|413
1684342200000|2023-05-17 16:50:00|522.71|509.91|523.1|510.3|523.32|510.52|522.29|509.49|409
1684342500000|2023-05-17 16:55:00|523.11|510.31|522.76|509.96|523.24|510.44|522.53|509.73|236
1684342800000|2023-05-17 17:00:00|522.75|509.95|522.75|509.95|523.13|510.33|522.35|509.55|235
1684343100000|2023-05-17 17:05:00|522.78|509.98|523.01|510.21|523.27|510.47|522.55|509.75|254
1684343400000|2023-05-17 17:10:00|523.05|510.25|523.27|510.47|523.41|510.61|522.66|509.86|229
1684343700000|2023-05-17 17:15:00|523.05|510.25|522.55|509.75|523.36|510.56|522.43|509.63|225
1684344000000|2023-05-17 17:20:00|522.5|509.7|523.16|510.36|523.25|510.45|522.37|509.57|269
1684344300000|2023-05-17 17:25:00|523.17|510.37|523.11|510.31|523.24|510.44|522.51|509.71|158
1684344600000|2023-05-17 17:30:00|523.12|510.32|524.15|511.35|524.15|511.35|522.87|510.07|193
1684344900000|2023-05-17 17:35:00|524.13|511.33|524.24|511.44|524.73|511.93|523.83|511.03|301
1684345200000|2023-05-17 17:40:00|524.25|511.45|524.26|511.46|524.61|511.81|524.03|511.23|261
1684345500000|2023-05-17 17:45:00|524.15|511.35|525.25|512.45|525.26|512.46|524.06|511.26|441
1684345800000|2023-05-17 17:50:00|525.19|512.39|526.77|513.97|526.92|514.12|525.17|512.37|504
1684346100000|2023-05-17 17:55:00|526.81|514.01|527.19|514.39|527.43|514.63|526.15|513.35|400
1684346400000|2023-05-17 18:00:00|527.2|514.4|528.13|515.33|528.97|516.17|526.91|514.11|534
1684346700000|2023-05-17 18:05:00|528.04|515.24|527.83|515.03|528.8|516|527.38|514.58|475
1684347000000|2023-05-17 18:10:00|527.75|514.95|527.55|514.75|528.35|515.55|527.42|514.62|302
1684347300000|2023-05-17 18:15:00|527.57|514.77|528.01|515.21|528.38|515.58|527.55|514.75|346
1684347600000|2023-05-17 18:20:00|528|515.2|528.66|515.86|528.66|515.86|527.51|514.71|379
1684347900000|2023-05-17 18:25:00|528.65|515.85|528.66|515.86|528.97|516.17|528.06|515.26|415
1684348200000|2023-05-17 18:30:00|528.64|515.84|529.2|516.4|529.81|517.01|527.85|515.05|595
1684348500000|2023-05-17 18:35:00|529.21|516.41|529.31|516.51|529.89|517.09|529.13|516.33|538
1684348800000|2023-05-17 18:40:00|529.33|516.53|529.55|516.75|529.83|517.03|529.32|516.52|304
1684349100000|2023-05-17 18:45:00|529.56|516.76|529.67|516.87|530.24|517.44|529.49|516.69|383
1684349400000|2023-05-17 18:50:00|529.69|516.89|528.71|515.91|530.47|517.67|528.67|515.87|494
1684349700000|2023-05-17 18:55:00|528.69|515.89|529.39|516.59|529.94|517.14|528.51|515.71|362
1684350000000|2023-05-17 19:00:00|529.4|516.6|530.45|517.65|530.75|517.95|529.31|516.51|417
1684350300000|2023-05-17 19:05:00|530.46|517.66|531.43|518.63|531.57|518.77|530.42|517.62|370
1684350600000|2023-05-17 19:10:00|531.52|518.72|531.32|518.52|532.42|519.62|530.69|517.89|777
1684350900000|2023-05-17 19:15:00|531.26|518.46|532.96|520.16|533.98|521.18|531.24|518.44|800
1684351200000|2023-05-17 19:20:00|532.97|520.17|532.87|520.07|534.3|521.5|532.54|519.74|665
1684351500000|2023-05-17 19:25:00|532.88|520.08|534.27|521.47|534.78|521.98|532.84|520.04|577
1684351800000|2023-05-17 19:30:00|534.32|521.52|535.68|522.88|535.81|523.01|534.08|521.28|723
1684352100000|2023-05-17 19:35:00|535.7|522.9|535.77|522.97|536.45|523.65|534.85|522.05|735
1684352400000|2023-05-17 19:40:00|535.76|522.96|536.68|523.88|537.27|524.47|535.39|522.59|666
1684352700000|2023-05-17 19:45:00|536.67|523.87|536.17|523.37|537.51|524.71|535.89|523.09|740
1684353000000|2023-05-17 19:50:00|536.19|523.39|536.93|524.13|537.58|524.78|536.15|523.35|554
1684353300000|2023-05-17 19:55:00|536.88|524.08|535.49|522.69|537.6|524.8|535.22|522.42|670
1684353600000|2023-05-17 20:00:00|535.51|522.71|537.22|524.42|537.63|524.83|535.38|522.58|594
1684353900000|2023-05-17 20:05:00|537.18|524.38|536.4|523.6|537.73|524.93|536.33|523.53|528
1684354200000|2023-05-17 20:10:00|536.41|523.61|536.19|523.39|536.92|524.12|535.83|523.03|400
1684354500000|2023-05-17 20:15:00|536.23|523.43|535.42|522.62|536.5|523.7|535.08|522.28|284
1684354800000|2023-05-17 20:20:00|535.39|522.59|533.45|520.65|535.59|522.79|533.15|520.35|619
1684355100000|2023-05-17 20:25:00|533.41|520.61|534.25|521.45|534.51|521.71|533.41|520.61|516
1684355400000|2023-05-17 20:30:00|534.22|521.42|534.51|521.71|534.76|521.96|534.12|521.32|290
1684355700000|2023-05-17 20:35:00|534.49|521.69|534.62|521.82|534.95|522.15|534.35|521.55|217
1684356000000|2023-05-17 20:40:00|534.63|521.83|534.71|521.91|534.95|522.15|534.58|521.78|185
1684356300000|2023-05-17 20:45:00|534.73|521.93|535.22|522.42|535.33|522.53|534.3|521.5|306
1684356600000|2023-05-17 20:50:00|535.2|522.4|534.4|521.6|535.54|522.74|534.4|521.6|271
1684356900000|2023-05-17 20:55:00|534.38|521.58|534.29|521.49|534.92|522.12|534.29|521.49|234
1684357200000|2023-05-17 21:00:00|534.28|521.48|532.99|520.19|534.42|521.62|532.99|520.19|215
1684357500000|2023-05-17 21:05:00|532.97|520.17|532.51|519.71|533.25|520.45|532.45|519.65|211
1684357800000|2023-05-17 21:10:00|532.52|519.72|532.89|520.09|532.89|520.09|532.52|519.72|92
1684358100000|2023-05-17 21:15:00|532.9|520.1|533.58|520.78|533.61|520.81|532.9|520.1|121
1684358400000|2023-05-17 21:20:00|533.59|520.79|533.44|520.64|534.15|521.35|533.4|520.6|217
1684358700000|2023-05-17 21:25:00|533.43|520.63|533.19|520.39|533.43|520.63|533.12|520.32|86
1684359000000|2023-05-17 21:30:00|533.2|520.4|533.26|520.46|533.32|520.52|533.2|520.4|51
1684359300000|2023-05-17 21:35:00|533.27|520.47|533.17|520.37|533.44|520.64|533.17|520.37|83
1684359600000|2023-05-17 21:40:00|533.19|520.39|532.24|519.44|533.19|520.39|532.24|519.44|123
1684359900000|2023-05-17 21:45:00|532.25|519.45|531.86|519.06|532.29|519.49|531.86|519.06|73
1684360200000|2023-05-17 21:50:00|531.85|519.05|532.19|519.39|532.23|519.43|531.85|519.05|78
1684360500000|2023-05-17 21:55:00|532.2|519.4|532.17|519.37|532.29|519.49|531.84|519.04|103
1684360800000|2023-05-17 22:00:00|532.21|519.41|532.38|519.58|532.84|520.04|532.14|519.34|336
1684361100000|2023-05-17 22:05:00|532.39|519.59|531.93|519.13|532.41|519.61|531.82|519.02|202
1684361400000|2023-05-17 22:10:00|531.9|519.1|531.88|519.08|532.29|519.49|531.79|518.99|231
1684361700000|2023-05-17 22:15:00|531.93|519.13|531.63|518.83|532.13|519.33|531.62|518.82|153
1684362000000|2023-05-17 22:20:00|531.68|518.88|531.68|518.88|531.85|519.05|531.38|518.58|172
1684362300000|2023-05-17 22:25:00|531.72|518.92|531.31|518.51|531.9|519.1|531.31|518.51|109
1684362600000|2023-05-17 22:30:00|531.33|518.53|531.52|518.72|531.63|518.83|531.27|518.47|210
1684362900000|2023-05-17 22:35:00|531.51|518.71|531.32|518.52|531.93|519.13|531.23|518.43|249
1684363200000|2023-05-17 22:40:00|531.41|518.61|531.41|518.61|531.57|518.77|531.23|518.43|124
1684363500000|2023-05-17 22:45:00|531.4|518.6|531.6|518.8|531.88|519.08|531.39|518.59|160
1684363800000|2023-05-17 22:50:00|531.63|518.83|532|519.2|532.08|519.28|531.6|518.8|224
1684364100000|2023-05-17 22:55:00|532.05|519.25|531.83|519.03|532.2|519.4|531.65|518.85|243
1684364400000|2023-05-17 23:00:00|531.86|519.06|532.99|520.19|533.06|520.26|531.83|519.03|278
1684364700000|2023-05-17 23:05:00|532.9|520.1|533.35|520.55|533.57|520.77|532.87|520.07|206
1684365000000|2023-05-17 23:10:00|533.45|520.65|533.57|520.77|533.69|520.89|533.17|520.37|210
1684365300000|2023-05-17 23:15:00|533.52|520.72|534.17|521.37|534.37|521.57|533.36|520.56|310
1684365600000|2023-05-17 23:20:00|534.2|521.4|535.03|522.23|535.15|522.35|533.73|520.93|402
1684365900000|2023-05-17 23:25:00|535.04|522.24|535.27|522.47|535.46|522.66|534.81|522.01|329
1684366200000|2023-05-17 23:30:00|535.33|522.53|536.44|523.64|536.47|523.67|535.27|522.47|334
1684366500000|2023-05-17 23:35:00|536.46|523.66|537.07|524.27|537.25|524.45|536.39|523.59|272
1684366800000|2023-05-17 23:40:00|537.08|524.28|538.49|525.69|538.6|525.8|536.99|524.19|317
1684367100000|2023-05-17 23:45:00|538.45|525.65|538.09|525.29|538.65|525.85|536.87|524.07|436
1684367400000|2023-05-17 23:50:00|538.16|525.36|539.46|526.66|539.66|526.86|537.88|525.08|557
1684367700000|2023-05-17 23:55:00|539.45|526.65|540.28|527.48|540.55|527.75|538.9|526.1|685
1684368000000|2023-05-18 00:00:00|540.43|527.63|540.94|528.14|541|528.2|539.18|526.38|681
1684368300000|2023-05-18 00:05:00|540.97|528.17|542.48|529.68|543.4|530.6|540.19|527.39|874
1684368600000|2023-05-18 00:10:00|542.49|529.69|541.67|528.87|544.53|531.73|541.6|528.8|790
1684368900000|2023-05-18 00:15:00|541.64|528.84|541.72|528.92|542.88|530.08|541.03|528.23|761
1684369200000|2023-05-18 00:20:00|541.73|528.93|541.83|529.03|542.68|529.88|540.97|528.17|683
1684369500000|2023-05-18 00:25:00|541.84|529.04|544.45|531.65|545.41|532.61|541.84|529.04|687
1684369800000|2023-05-18 00:30:00|544.37|531.57|544.8|532|545.94|533.14|544.03|531.23|770
1684370100000|2023-05-18 00:35:00|544.77|531.97|545.13|532.33|546.87|534.07|544.52|531.72|701
1684370400000|2023-05-18 00:40:00|545.03|532.23|547.03|534.23|547.09|534.29|544.7|531.9|656
1684370700000|2023-05-18 00:45:00|547.02|534.22|547.73|534.93|547.78|534.98|545.92|533.12|526
1684371000000|2023-05-18 00:50:00|547.6|534.8|546.04|533.24|547.82|535.02|546.03|533.23|593
1684371300000|2023-05-18 00:55:00|546.05|533.25|547.05|534.25|547.51|534.71|546.05|533.25|413
1684371600000|2023-05-18 01:00:00|547.07|534.27|546.34|533.54|547.24|534.44|546.28|533.48|512
1684371900000|2023-05-18 01:05:00|546.4|533.6|545.59|532.79|546.71|533.91|545.25|532.45|434
1684372200000|2023-05-18 01:10:00|545.63|532.83|545.57|532.77|546.49|533.69|545.45|532.65|427
1684372500000|2023-05-18 01:15:00|545.62|532.82|545.03|532.23|546.08|533.28|544.94|532.14|360
1684372800000|2023-05-18 01:20:00|545.01|532.21|544.39|531.59|545.62|532.82|544.34|531.54|283
1684373100000|2023-05-18 01:25:00|544.42|531.62|544.12|531.32|544.56|531.76|544.09|531.29|195
1684373400000|2023-05-18 01:30:00|544.17|531.37|543.8|531|544.35|531.55|543.71|530.91|262
1684373700000|2023-05-18 01:35:00|543.77|530.97|543.5|530.7|544.04|531.24|543.5|530.7|358
1684374000000|2023-05-18 01:40:00|543.52|530.72|544.02|531.22|544.07|531.27|543.49|530.69|347
1684374300000|2023-05-18 01:45:00|544.03|531.23|544.91|532.11|545.08|532.28|543.83|531.03|475
1684374600000|2023-05-18 01:50:00|544.93|532.13|546|533.2|546.04|533.24|544.91|532.11|347
1684374900000|2023-05-18 01:55:00|545.98|533.18|545.49|532.69|546.8|534|545.34|532.54|401
1684375200000|2023-05-18 02:00:00|545.5|532.7|546.52|533.72|546.71|533.91|545.28|532.48|349
1684375500000|2023-05-18 02:05:00|546.54|533.74|546.87|534.07|547.14|534.34|546.37|533.57|338
1684375800000|2023-05-18 02:10:00|546.82|534.02|547.83|535.03|547.83|535.03|546.78|533.98|283
1684376100000|2023-05-18 02:15:00|547.86|535.06|547.25|534.45|547.92|535.12|546.96|534.16|488
1684376400000|2023-05-18 02:20:00|547.17|534.37|547.87|535.07|547.88|535.08|547.16|534.36|318
1684376700000|2023-05-18 02:25:00|547.75|534.95|548.52|535.72|548.83|536.03|547.75|534.95|577
1684377000000|2023-05-18 02:30:00|548.54|535.74|548.4|535.6|548.88|536.08|548.05|535.25|392
1684377300000|2023-05-18 02:35:00|548.39|535.59|548.91|536.11|549.28|536.48|548.34|535.54|360
1684377600000|2023-05-18 02:40:00|548.77|535.97|547.87|535.07|549.05|536.25|547.77|534.97|264
1684377900000|2023-05-18 02:45:00|547.88|535.08|548.11|535.31|548.4|535.6|547.39|534.59|386
1684378200000|2023-05-18 02:50:00|548.22|535.42|547.47|534.67|548.43|535.63|547.36|534.56|307
1684378500000|2023-05-18 02:55:00|547.48|534.68|546.97|534.17|547.55|534.75|546.9|534.1|319
1684378800000|2023-05-18 03:00:00|546.96|534.16|547.74|534.94|547.78|534.98|546.88|534.08|320
1684379100000|2023-05-18 03:05:00|547.63|534.83|547.56|534.76|547.81|535.01|547.29|534.49|349
1684379400000|2023-05-18 03:10:00|547.58|534.78|548.27|535.47|548.43|535.63|547.58|534.78|281
1684379700000|2023-05-18 03:15:00|548.35|535.55|547.23|534.43|548.4|535.6|547.07|534.27|431
1684380000000|2023-05-18 03:20:00|547.34|534.54|547.01|534.21|547.49|534.69|546.9|534.1|322
1684380300000|2023-05-18 03:25:00|547.16|534.36|546.62|533.82|547.18|534.38|546.54|533.74|152
1684380600000|2023-05-18 03:30:00|546.63|533.83|547.03|534.23|547.27|534.47|546.61|533.81|244
1684380900000|2023-05-18 03:35:00|547.04|534.24|547.25|534.45|547.77|534.97|547.03|534.23|257
1684381200000|2023-05-18 03:40:00|547.26|534.46|547.47|534.67|547.57|534.77|547|534.2|235
1684381500000|2023-05-18 03:45:00|547.4|534.6|548.32|535.52|548.35|535.55|547.22|534.42|182
1684381800000|2023-05-18 03:50:00|548.31|535.51|547.4|534.6|548.44|535.64|547.31|534.51|276
1684382100000|2023-05-18 03:55:00|547.47|534.67|547.55|534.75|548.16|535.36|547.4|534.6|212
1684382400000|2023-05-18 04:00:00|547.59|534.79|546.7|533.9|547.79|534.99|546.64|533.84|258
1684382700000|2023-05-18 04:05:00|546.65|533.85|547.75|534.95|547.81|535.01|546.45|533.65|222
1684383000000|2023-05-18 04:10:00|547.67|534.87|546.82|534.02|547.74|534.94|546.6|533.8|158
1684383300000|2023-05-18 04:15:00|546.83|534.03|546.24|533.44|546.97|534.17|546.24|533.44|172
1684383600000|2023-05-18 04:20:00|546.31|533.51|546.05|533.25|546.39|533.59|546.03|533.23|105
1684383900000|2023-05-18 04:25:00|546.04|533.24|545.72|532.92|546.05|533.25|545.5|532.7|125
1684384200000|2023-05-18 04:30:00|545.67|532.87|545.74|532.94|546.04|533.24|545.58|532.78|121
1684384500000|2023-05-18 04:35:00|545.73|532.93|545.66|532.86|546.1|533.3|545.6|532.8|93
1684384800000|2023-05-18 04:40:00|545.67|532.87|545.64|532.84|545.81|533.01|545.29|532.49|151
1684385100000|2023-05-18 04:45:00|545.7|532.9|545.37|532.57|545.7|532.9|545.07|532.27|144
1684385400000|2023-05-18 04:50:00|545.35|532.55|545.58|532.78|546.09|533.29|545.34|532.54|175
1684385700000|2023-05-18 04:55:00|545.59|532.79|545.42|532.62|545.81|533.01|545.33|532.53|159
1684386000000|2023-05-18 05:00:00|545.47|532.67|545.34|532.54|545.56|532.76|545.17|532.37|172
1684386300000|2023-05-18 05:05:00|545.36|532.56|545.76|532.96|545.99|533.19|545.31|532.51|209
1684386600000|2023-05-18 05:10:00|545.75|532.95|545.35|532.55|545.91|533.11|545.15|532.35|193
1684386900000|2023-05-18 05:15:00|545.44|532.64|545.2|532.4|545.48|532.68|545.07|532.27|126
1684387200000|2023-05-18 05:20:00|545.33|532.53|544.8|532|545.33|532.53|544.45|531.65|292
1684387500000|2023-05-18 05:25:00|544.81|532.01|544.68|531.88|544.95|532.15|544.31|531.51|275
1684387800000|2023-05-18 05:30:00|544.77|531.97|545.13|532.33|545.19|532.39|544.71|531.91|167
1684388100000|2023-05-18 05:35:00|545.15|532.35|544.6|531.8|545.16|532.36|544.55|531.75|174
1684388400000|2023-05-18 05:40:00|544.63|531.83|544.18|531.38|544.71|531.91|544.09|531.29|87
1684388700000|2023-05-18 05:45:00|544.2|531.4|543.23|530.43|544.29|531.49|542.86|530.06|351
1684389000000|2023-05-18 05:50:00|543.14|530.34|542.28|529.48|543.26|530.46|542.25|529.45|247
1684389300000|2023-05-18 05:55:00|542.3|529.5|542.62|529.82|542.97|530.17|542.27|529.47|307
1684389600000|2023-05-18 06:00:00|542.65|529.85|542.5|529.7|543.16|530.36|542.31|529.51|220
1684389900000|2023-05-18 06:05:00|542.49|529.69|541.76|528.96|542.58|529.78|541.65|528.85|176
1684390200000|2023-05-18 06:10:00|541.79|528.99|541.42|528.62|542.2|529.4|541.36|528.56|359
1684390500000|2023-05-18 06:15:00|541.38|528.58|541.46|528.66|542.15|529.35|541.25|528.45|262
1684390800000|2023-05-18 06:20:00|541.4|528.6|541.25|528.45|541.8|529|540.98|528.18|321
1684391100000|2023-05-18 06:25:00|541.27|528.47|540.88|528.08|541.44|528.64|540.77|527.97|305
1684391400000|2023-05-18 06:30:00|540.82|528.02|541.1|528.3|541.17|528.37|540.08|527.28|280
1684391700000|2023-05-18 06:35:00|541.07|528.27|540.7|527.9|541.32|528.52|540.54|527.74|229
1684392000000|2023-05-18 06:40:00|540.89|528.09|541.22|528.42|541.26|528.46|540.65|527.85|137
1684392300000|2023-05-18 06:45:00|541.24|528.44|540.86|528.06|541.24|528.44|540.78|527.98|178
1684392600000|2023-05-18 06:50:00|540.89|528.09|540.98|528.18|541.09|528.29|540.65|527.85|207
1684392900000|2023-05-18 06:55:00|540.97|528.17|540.2|527.4|541.02|528.22|540.2|527.4|163
1684393200000|2023-05-18 07:00:00|540.21|527.41|540.48|527.68|540.62|527.82|540.21|527.41|140
1684393500000|2023-05-18 07:05:00|540.5|527.7|540.26|527.46|540.66|527.86|540.13|527.33|174
1684393800000|2023-05-18 07:10:00|540.27|527.47|539.76|526.96|540.43|527.63|539.73|526.93|165
1684394100000|2023-05-18 07:15:00|539.84|527.04|540.62|527.82|540.62|527.82|539.76|526.96|233
1684394400000|2023-05-18 07:20:00|540.6|527.8|539.94|527.14|540.63|527.83|539.92|527.12|218
1684394700000|2023-05-18 07:25:00|539.97|527.17|540.08|527.28|540.3|527.5|539.7|526.9|167
1684395000000|2023-05-18 07:30:00|540.07|527.27|540.31|527.51|540.56|527.76|540.03|527.23|186
1684395300000|2023-05-18 07:35:00|540.26|527.46|540.43|527.63|540.47|527.67|540.01|527.21|224
1684395600000|2023-05-18 07:40:00|540.42|527.62|541.61|528.81|541.81|529.01|540.33|527.53|498
1684395900000|2023-05-18 07:45:00|541.59|528.79|542|529.2|542.08|529.28|540.86|528.06|402
1684396200000|2023-05-18 07:50:00|541.92|529.12|543.47|530.67|543.61|530.81|541.86|529.06|460
1684396500000|2023-05-18 07:55:00|543.46|530.66|542.22|529.42|543.72|530.92|542.21|529.41|321
1684396800000|2023-05-18 08:00:00|542.21|529.41|542.45|529.65|543.41|530.61|542.21|529.41|480
1684397100000|2023-05-18 08:05:00|542.42|529.62|542.6|529.8|542.69|529.89|542.06|529.26|314
1684397400000|2023-05-18 08:10:00|542.59|529.79|542.36|529.56|542.8|530|542.26|529.46|172
1684397700000|2023-05-18 08:15:00|542.35|529.55|543.19|530.39|543.31|530.51|542.14|529.34|312
1684398000000|2023-05-18 08:20:00|543.17|530.37|543.58|530.78|543.71|530.91|543.05|530.25|286
1684398300000|2023-05-18 08:25:00|543.57|530.77|543.13|530.33|543.88|531.08|543.12|530.32|237
1684398600000|2023-05-18 08:30:00|543.12|530.32|542.21|529.41|543.66|530.86|542.18|529.38|283
1684398900000|2023-05-18 08:35:00|542.22|529.42|542.71|529.91|542.76|529.96|542.14|529.34|216
1684399200000|2023-05-18 08:40:00|542.72|529.92|543.05|530.25|543.21|530.41|542.59|529.79|162
1684399500000|2023-05-18 08:45:00|543.13|530.33|542.03|529.23|543.26|530.46|541.92|529.12|236
1684399800000|2023-05-18 08:50:00|541.99|529.19|542.02|529.22|542.57|529.77|541.8|529|259
1684400100000|2023-05-18 08:55:00|542.07|529.27|541.67|528.87|542.09|529.29|541.59|528.79|166
1684400400000|2023-05-18 09:00:00|541.78|528.98|541.32|528.52|542.61|529.81|541.28|528.48|302
1684400700000|2023-05-18 09:05:00|541.37|528.57|542.22|529.42|542.41|529.61|541.28|528.48|342
1684401000000|2023-05-18 09:10:00|542.21|529.41|542.29|529.49|542.55|529.75|541.86|529.06|252
1684401300000|2023-05-18 09:15:00|542.3|529.5|541.87|529.07|542.66|529.86|541.87|529.07|168
1684401600000|2023-05-18 09:20:00|541.95|529.15|541.72|528.92|542.22|529.42|541.7|528.9|152
1684401900000|2023-05-18 09:25:00|541.73|528.93|541.72|528.92|541.86|529.06|541.65|528.85|86
1684402200000|2023-05-18 09:30:00|541.73|528.93|541.3|528.5|541.88|529.08|541.15|528.35|173
1684402500000|2023-05-18 09:35:00|541.2|528.4|540.85|528.05|541.51|528.71|540.43|527.63|243
1684402800000|2023-05-18 09:40:00|540.86|528.06|540.53|527.73|541.24|528.44|540.45|527.65|325
1684403100000|2023-05-18 09:45:00|540.6|527.8|539.86|527.06|540.98|528.18|539.83|527.03|248
1684403400000|2023-05-18 09:50:00|539.88|527.08|539.2|526.4|540.19|527.39|539.13|526.33|257
1684403700000|2023-05-18 09:55:00|539.28|526.48|539.48|526.68|539.8|527|539.11|526.31|211
1684404000000|2023-05-18 10:00:00|539.49|526.69|539.44|526.64|539.91|527.11|539.38|526.58|194
1684404300000|2023-05-18 10:05:00|539.46|526.66|540.21|527.41|540.33|527.53|539.36|526.56|152
1684404600000|2023-05-18 10:10:00|540.22|527.42|540.15|527.35|540.56|527.76|539.98|527.18|168
1684404900000|2023-05-18 10:15:00|540.12|527.32|539.95|527.15|540.14|527.34|539.15|526.35|262
1684405200000|2023-05-18 10:20:00|539.93|527.13|538.69|525.89|540.05|527.25|538.6|525.8|310
1684405500000|2023-05-18 10:25:00|538.68|525.88|539.53|526.73|539.64|526.84|538.52|525.72|218
1684405800000|2023-05-18 10:30:00|539.57|526.77|539.86|527.06|540.02|527.22|539.4|526.6|293
1684406100000|2023-05-18 10:35:00|539.87|527.07|540.14|527.34|540.14|527.34|539.59|526.79|206
1684406400000|2023-05-18 10:40:00|540.11|527.31|540.83|528.03|540.97|528.17|539.98|527.18|264
1684406700000|2023-05-18 10:45:00|540.84|528.04|540.97|528.17|541.03|528.23|540.67|527.87|206
1684407000000|2023-05-18 10:50:00|540.94|528.14|540.54|527.74|541.08|528.28|540.37|527.57|198
1684407300000|2023-05-18 10:55:00|540.37|527.57|540.09|527.29|540.49|527.69|539.54|526.74|278
1684407600000|2023-05-18 11:00:00|540.08|527.28|539.76|526.96|540.24|527.44|539.43|526.63|183
1684407900000|2023-05-18 11:05:00|539.73|526.93|539.24|526.44|539.85|527.05|539.15|526.35|128
1684408200000|2023-05-18 11:10:00|539.23|526.43|539.42|526.62|539.55|526.75|539.1|526.3|150
1684408500000|2023-05-18 11:15:00|539.47|526.67|538.79|525.99|539.47|526.67|538.42|525.62|136
1684408800000|2023-05-18 11:20:00|538.78|525.98|539.12|526.32|539.17|526.37|538.68|525.88|178
1684409100000|2023-05-18 11:25:00|539.1|526.3|539.3|526.5|539.35|526.55|539.1|526.3|203
1684409400000|2023-05-18 11:30:00|539.26|526.46|538.27|525.47|539.26|526.46|538.09|525.29|160
1684409700000|2023-05-18 11:35:00|538.26|525.46|538.07|525.27|538.53|525.73|537.76|524.96|358
1684410000000|2023-05-18 11:40:00|537.98|525.18|537.97|525.17|538.17|525.37|537.73|524.93|158
1684410300000|2023-05-18 11:45:00|537.95|525.15|538.12|525.32|538.57|525.77|537.94|525.14|158
1684410600000|2023-05-18 11:50:00|538.14|525.34|538.05|525.25|538.47|525.67|537.97|525.17|150
1684410900000|2023-05-18 11:55:00|538.18|525.38|539.05|526.25|539.07|526.27|538.15|525.35|233
1684411200000|2023-05-18 12:00:00|539.04|526.24|538.04|525.24|539.37|526.57|537.94|525.14|263
1684411500000|2023-05-18 12:05:00|538.03|525.23|538.52|525.72|538.68|525.88|537.85|525.05|439
1684411800000|2023-05-18 12:10:00|538.59|525.79|539.12|526.32|539.34|526.54|538.25|525.45|288
1684412100000|2023-05-18 12:15:00|539.1|526.3|538.27|525.47|539.12|526.32|538.1|525.3|316
1684412400000|2023-05-18 12:20:00|538.31|525.51|538.29|525.49|538.36|525.56|537.74|524.94|318
1684412700000|2023-05-18 12:25:00|538.24|525.44|537.35|524.55|538.24|525.44|537.3|524.5|169
1684413000000|2023-05-18 12:30:00|537.34|524.54|537.61|524.81|538.02|525.22|537.12|524.32|464
1684413300000|2023-05-18 12:35:00|537.5|524.7|536.92|524.12|537.61|524.81|536.55|523.75|410
1684413600000|2023-05-18 12:40:00|536.9|524.1|536.8|524|537.17|524.37|536.45|523.65|294
1684413900000|2023-05-18 12:45:00|536.78|523.98|537.04|524.24|537.49|524.69|536.73|523.93|214
1684414200000|2023-05-18 12:50:00|537.03|524.23|536.8|524|537.05|524.25|536.6|523.8|180
1684414500000|2023-05-18 12:55:00|536.86|524.06|536.64|523.84|537.04|524.24|536.08|523.28|400
1684414800000|2023-05-18 13:00:00|536.62|523.82|536.29|523.49|537.16|524.36|536.1|523.3|451
1684415100000|2023-05-18 13:05:00|536.26|523.46|536.5|523.7|536.79|523.99|536.04|523.24|431
1684415400000|2023-05-18 13:10:00|536.49|523.69|536.6|523.8|536.83|524.03|536.13|523.33|245
1684415700000|2023-05-18 13:15:00|536.62|523.82|537.45|524.65|537.54|524.74|536.35|523.55|382
1684416000000|2023-05-18 13:20:00|537.44|524.64|537.27|524.47|537.53|524.73|536.8|524|321
1684416300000|2023-05-18 13:25:00|537.25|524.45|536.82|524.02|537.38|524.58|536.35|523.55|361
1684416600000|2023-05-18 13:30:00|536.79|523.99|537.55|524.75|537.62|524.82|536.79|523.99|270
1684416900000|2023-05-18 13:35:00|537.54|524.74|537.51|524.71|537.71|524.91|537.23|524.43|161
1684417200000|2023-05-18 13:40:00|537.48|524.68|537.71|524.91|537.71|524.91|537.17|524.37|119
1684417500000|2023-05-18 13:45:00|537.69|524.89|537.39|524.59|537.73|524.93|537.35|524.55|161
1684417800000|2023-05-18 13:50:00|537.38|524.58|537.49|524.69|537.71|524.91|537.23|524.43|299
1684418100000|2023-05-18 13:55:00|537.5|524.7|537.67|524.87|537.72|524.92|537.34|524.54|284
1684418400000|2023-05-18 14:00:00|537.68|524.88|536.5|523.7|537.73|524.93|536.19|523.39|348
1684418700000|2023-05-18 14:05:00|536.51|523.71|537.37|524.57|537.99|525.19|536.31|523.51|616
1684419000000|2023-05-18 14:10:00|537.44|524.64|536.47|523.67|537.44|524.64|536.15|523.35|403
1684419300000|2023-05-18 14:15:00|536.4|523.6|536.82|524.02|537.26|524.46|536.17|523.37|563
1684419600000|2023-05-18 14:20:00|536.79|523.99|537.4|524.6|537.41|524.61|536.7|523.9|421
1684419900000|2023-05-18 14:25:00|537.39|524.59|537.31|524.51|537.46|524.66|537.19|524.39|199
1684420200000|2023-05-18 14:30:00|537.3|524.5|537.77|524.97|538.18|525.38|537.3|524.5|415
1684420500000|2023-05-18 14:35:00|537.8|525|536.84|524.04|537.84|525.04|536.69|523.89|384
1684420800000|2023-05-18 14:40:00|536.85|524.05|535.61|522.81|536.91|524.11|535.49|522.69|303
1684421100000|2023-05-18 14:45:00|535.58|522.78|538.11|525.31|538.17|525.37|533.79|520.99|716
1684421400000|2023-05-18 14:50:00|538.12|525.32|537.34|524.54|538.15|525.35|536.95|524.15|458
1684421700000|2023-05-18 14:55:00|537.33|524.53|537.81|525.01|537.94|525.14|536.88|524.08|345
1684422000000|2023-05-18 15:00:00|537.86|525.06|538.71|525.91|538.94|526.14|537.28|524.48|409
1684422300000|2023-05-18 15:05:00|538.74|525.94|537.73|524.93|538.78|525.98|537.46|524.66|390
1684422600000|2023-05-18 15:10:00|537.71|524.91|538.12|525.32|538.16|525.36|537.53|524.73|266
1684422900000|2023-05-18 15:15:00|538.13|525.33|538.46|525.66|538.67|525.87|537.88|525.08|381
1684423200000|2023-05-18 15:20:00|538.44|525.64|536.87|524.07|538.49|525.69|536.37|523.57|524
1684423500000|2023-05-18 15:25:00|536.83|524.03|536.24|523.44|537.24|524.44|536.05|523.25|438
1684423800000|2023-05-18 15:30:00|536.23|523.43|535.56|522.76|536.41|523.61|535.39|522.59|412
1684424100000|2023-05-18 15:35:00|535.54|522.74|535.94|523.14|536.07|523.27|535.4|522.6|363
1684424400000|2023-05-18 15:40:00|535.93|523.13|536.1|523.3|536.3|523.5|535.49|522.69|529
1684424700000|2023-05-18 15:45:00|536.05|523.25|536.91|524.11|537.25|524.45|535.64|522.84|525
1684425000000|2023-05-18 15:50:00|536.92|524.12|536.69|523.89|537.17|524.37|536.23|523.43|344
1684425300000|2023-05-18 15:55:00|536.7|523.9|536.82|524.02|537.07|524.27|535.76|522.96|522
1684425600000|2023-05-18 16:00:00|536.76|523.96|537.07|524.27|537.32|524.52|536.11|523.31|491
1684425900000|2023-05-18 16:05:00|537.08|524.28|537.04|524.24|537.17|524.37|536.6|523.8|363
1684426200000|2023-05-18 16:10:00|537.03|524.23|537.51|524.71|537.62|524.82|536.83|524.03|274
1684426500000|2023-05-18 16:15:00|537.5|524.7|537.81|525.01|538.53|525.73|537.4|524.6|434
1684426800000|2023-05-18 16:20:00|537.84|525.04|537.77|524.97|537.9|525.1|536.93|524.13|399
1684427100000|2023-05-18 16:25:00|537.82|525.02|537.63|524.83|538.07|525.27|537.2|524.4|433
1684427400000|2023-05-18 16:30:00|537.62|524.82|537.65|524.85|538.13|525.33|537.08|524.28|359
1684427700000|2023-05-18 16:35:00|537.62|524.82|537.81|525.01|537.81|525.01|537.16|524.36|217
1684428000000|2023-05-18 16:40:00|537.89|525.09|538.15|525.35|538.23|525.43|537.74|524.94|223
1684428300000|2023-05-18 16:45:00|538.21|525.41|537.2|524.4|538.21|525.41|537.19|524.39|264
1684428600000|2023-05-18 16:50:00|537.22|524.42|536.72|523.92|537.25|524.45|536.65|523.85|272
1684428900000|2023-05-18 16:55:00|536.71|523.91|536.53|523.73|536.78|523.98|536.36|523.56|182
1684429200000|2023-05-18 17:00:00|536.5|523.7|537.06|524.26|537.18|524.38|536.5|523.7|207
1684429500000|2023-05-18 17:05:00|537.09|524.29|537.63|524.83|537.72|524.92|537.04|524.24|339
1684429800000|2023-05-18 17:10:00|537.65|524.85|537.99|525.19|537.99|525.19|537.57|524.77|179
1684430100000|2023-05-18 17:15:00|537.98|525.18|538.58|525.78|538.73|525.93|537.74|524.94|358
1684430400000|2023-05-18 17:20:00|538.63|525.83|538.91|526.11|539.47|526.67|538.51|525.71|285
1684430700000|2023-05-18 17:25:00|538.93|526.13|538.14|525.34|539.39|526.59|537.87|525.07|416
1684431000000|2023-05-18 17:30:00|538.21|525.41|537.85|525.05|538.31|525.51|537|524.2|413
1684431300000|2023-05-18 17:35:00|537.75|524.95|535.09|522.29|537.75|524.95|535.09|522.29|647
1684431600000|2023-05-18 17:40:00|535.11|522.31|534.17|521.37|535.12|522.32|532.99|520.19|893
1684431900000|2023-05-18 17:45:00|534.2|521.4|532.18|519.38|534.2|521.4|532.16|519.36|634
1684432200000|2023-05-18 17:50:00|532.2|519.4|530.73|517.93|532.34|519.54|530.62|517.82|649
1684432500000|2023-05-18 17:55:00|530.67|517.87|529.68|516.88|530.75|517.95|527.79|514.99|862
1684432800000|2023-05-18 18:00:00|529.66|516.86|530.25|517.45|530.42|517.62|528.18|515.38|764
1684433100000|2023-05-18 18:05:00|530.26|517.46|528.38|515.58|530.37|517.57|528.23|515.43|612
1684433400000|2023-05-18 18:10:00|528.4|515.6|528.51|515.71|528.62|515.82|527.88|515.08|575
1684433700000|2023-05-18 18:15:00|528.46|515.66|529.61|516.81|529.61|516.81|527.51|514.71|553
1684434000000|2023-05-18 18:20:00|529.58|516.78|530.41|517.61|530.43|517.63|528.43|515.63|668
1684434300000|2023-05-18 18:25:00|530.37|517.57|530.08|517.28|530.41|517.61|529.05|516.25|548
1684434600000|2023-05-18 18:30:00|530.03|517.23|529.77|516.97|530.22|517.42|529.18|516.38|475
1684434900000|2023-05-18 18:35:00|529.79|516.99|530.73|517.93|530.89|518.09|529.07|516.27|380
1684435200000|2023-05-18 18:40:00|530.72|517.92|529.68|516.88|530.78|517.98|529.51|516.71|294
1684435500000|2023-05-18 18:45:00|529.67|516.87|531.07|518.27|531.15|518.35|528.95|516.15|440
1684435800000|2023-05-18 18:50:00|531.11|518.31|530.79|517.99|531.14|518.34|530.63|517.83|256
1684436100000|2023-05-18 18:55:00|530.8|518|531.44|518.64|531.44|518.64|530.74|517.94|193
1684436400000|2023-05-18 19:00:00|531.45|518.65|532.13|519.33|532.2|519.4|531.2|518.4|277
1684436700000|2023-05-18 19:05:00|532.12|519.32|532.41|519.61|532.52|519.72|531.15|518.35|391
1684437000000|2023-05-18 19:10:00|532.42|519.62|533.04|520.24|533.08|520.28|532.11|519.31|272
1684437300000|2023-05-18 19:15:00|533.05|520.25|533.85|521.05|533.98|521.18|532.56|519.76|268
1684437600000|2023-05-18 19:20:00|533.92|521.12|534.06|521.26|534.14|521.34|533.61|520.81|260
1684437900000|2023-05-18 19:25:00|534.05|521.25|535.17|522.37|535.21|522.41|533.87|521.07|275
1684438200000|2023-05-18 19:30:00|535.22|522.42|535.73|522.93|535.86|523.06|534.5|521.7|584
1684438500000|2023-05-18 19:35:00|535.77|522.97|535.9|523.1|536.37|523.57|534.88|522.08|480
1684438800000|2023-05-18 19:40:00|535.92|523.12|536.34|523.54|536.38|523.58|535.56|522.76|320
1684439100000|2023-05-18 19:45:00|536.37|523.57|535.53|522.73|536.73|523.93|535.45|522.65|499
1684439400000|2023-05-18 19:50:00|535.56|522.76|534.67|521.87|536.22|523.42|534.48|521.68|401
1684439700000|2023-05-18 19:55:00|534.62|521.82|534.53|521.73|534.83|522.03|534.3|521.5|309
1684440000000|2023-05-18 20:00:00|534.49|521.69|534.81|522.01|535.03|522.23|534.42|521.62|330
1684440300000|2023-05-18 20:05:00|534.84|522.04|534.32|521.52|534.88|522.08|534.18|521.38|152
1684440600000|2023-05-18 20:10:00|534.33|521.53|534.12|521.32|534.37|521.57|533.63|520.83|298
1684440900000|2023-05-18 20:15:00|534.15|521.35|533.75|520.95|534.2|521.4|533.5|520.7|168
1684441200000|2023-05-18 20:20:00|533.84|521.04|534.65|521.85|534.79|521.99|533.84|521.04|191
1684441500000|2023-05-18 20:25:00|534.7|521.9|534.91|522.11|534.96|522.16|534.62|521.82|163
1684441800000|2023-05-18 20:30:00|534.94|522.14|534.87|522.07|535.46|522.66|534.76|521.96|243
1684442100000|2023-05-18 20:35:00|534.86|522.06|535.31|522.51|535.33|522.53|534.69|521.89|263
1684442400000|2023-05-18 20:40:00|535.32|522.52|534.79|521.99|535.47|522.67|534.73|521.93|203
1684442700000|2023-05-18 20:45:00|534.84|522.04|534.52|521.72|534.86|522.06|534.22|521.42|288
1684443000000|2023-05-18 20:50:00|534.48|521.68|535.34|522.54|535.47|522.67|534.43|521.63|219
1684443300000|2023-05-18 20:55:00|535.36|522.56|534.87|522.07|535.36|522.56|534.81|522.01|186
1684443600000|2023-05-18 21:00:00|534.86|522.06|535.15|522.35|535.15|522.35|534.86|522.06|105
1684443900000|2023-05-18 21:05:00|535.16|522.36|535.19|522.39|535.2|522.4|535.09|522.29|59
1684444200000|2023-05-18 21:10:00|535.2|522.4|535.63|522.83|535.66|522.86|535.19|522.39|99
1684444500000|2023-05-18 21:15:00|535.64|522.84|534.87|522.07|535.68|522.88|534.85|522.05|67
1684444800000|2023-05-18 21:20:00|534.86|522.06|536.01|523.21|536.02|523.22|534.83|522.03|134
1684445100000|2023-05-18 21:25:00|536|523.2|536.61|523.81|536.87|524.07|535.97|523.17|259
1684445400000|2023-05-18 21:30:00|536.65|523.85|536.18|523.38|536.74|523.94|536.17|523.37|165
1684445700000|2023-05-18 21:35:00|536.22|523.42|538.16|525.36|538.55|525.75|536.22|523.42|344
1684446000000|2023-05-18 21:40:00|538.13|525.33|537.62|524.82|538.15|525.35|537.62|524.82|121
1684446300000|2023-05-18 21:45:00|537.63|524.83|537.15|524.35|537.67|524.87|537.15|524.35|66
1684446600000|2023-05-18 21:50:00|537.21|524.41|537.02|524.22|538.03|525.23|537.01|524.21|134
1684446900000|2023-05-18 21:55:00|537.04|524.24|537.11|524.31|537.31|524.51|537.01|524.21|116
1684447200000|2023-05-18 22:00:00|537.14|524.34|537.35|524.55|537.75|524.95|537.05|524.25|290
1684447500000|2023-05-18 22:05:00|537.36|524.56|538.4|525.6|538.57|525.77|537.36|524.56|270
1684447800000|2023-05-18 22:10:00|538.47|525.67|538.79|525.99|538.97|526.17|538.44|525.64|208
1684448100000|2023-05-18 22:15:00|538.75|525.95|538|525.2|539.06|526.26|537.89|525.09|261
1684448400000|2023-05-18 22:20:00|538.01|525.21|538.09|525.29|538.42|525.62|537.92|525.12|182
1684448700000|2023-05-18 22:25:00|538.11|525.31|537.58|524.78|538.32|525.52|537.25|524.45|270
1684449000000|2023-05-18 22:30:00|537.57|524.77|537.74|524.94|537.98|525.18|537.28|524.48|238
1684449300000|2023-05-18 22:35:00|537.73|524.93|536.94|524.14|537.98|525.18|536.75|523.95|227
1684449600000|2023-05-18 22:40:00|536.87|524.07|536.95|524.15|537.21|524.41|536.71|523.91|231
1684449900000|2023-05-18 22:45:00|537.01|524.21|537.12|524.32|537.7|524.9|536.92|524.12|200
1684450200000|2023-05-18 22:50:00|537.13|524.33|537.71|524.91|537.74|524.94|537.08|524.28|124
1684450500000|2023-05-18 22:55:00|537.68|524.88|537.5|524.7|537.81|525.01|537.07|524.27|199
1684450800000|2023-05-18 23:00:00|537.51|524.71|537.55|524.75|538.28|525.48|537.5|524.7|153
1684451100000|2023-05-18 23:05:00|537.51|524.71|537.18|524.38|537.65|524.85|537.06|524.26|181
1684451400000|2023-05-18 23:10:00|537.17|524.37|537.02|524.22|537.44|524.64|537.02|524.22|135
1684451700000|2023-05-18 23:15:00|537.04|524.24|537|524.2|537.24|524.44|536.84|524.04|176
1684452000000|2023-05-18 23:20:00|536.98|524.18|537.02|524.22|537.41|524.61|536.89|524.09|107
1684452300000|2023-05-18 23:25:00|537.01|524.21|536.76|523.96|537.18|524.38|536.73|523.93|97
1684452600000|2023-05-18 23:30:00|536.8|524|536.51|523.71|537|524.2|536.45|523.65|163
1684452900000|2023-05-18 23:35:00|536.47|523.67|536.81|524.01|536.85|524.05|536.31|523.51|131
1684453200000|2023-05-18 23:40:00|536.79|523.99|537.39|524.59|537.56|524.76|536.75|523.95|159
1684453500000|2023-05-18 23:45:00|537.4|524.6|537.24|524.44|537.58|524.78|537.15|524.35|173
1684453800000|2023-05-18 23:50:00|537.21|524.41|536.36|523.56|537.28|524.48|536.32|523.52|210
1684454100000|2023-05-18 23:55:00|536.35|523.55|537.36|524.56|537.45|524.65|536.23|523.43|294
1684454400000|2023-05-19 00:00:00|537.33|524.53|536.04|523.24|537.59|524.79|535.86|523.06|407
1684454700000|2023-05-19 00:05:00|536.05|523.25|536.51|523.71|536.66|523.86|535.78|522.98|202
1684455000000|2023-05-19 00:10:00|536.57|523.77|536.53|523.73|536.79|523.99|536.18|523.38|156
1684455300000|2023-05-19 00:15:00|536.49|523.69|536.6|523.8|536.74|523.94|536.33|523.53|133
1684455600000|2023-05-19 00:20:00|536.61|523.81|535.5|522.7|536.62|523.82|535.43|522.63|258
1684455900000|2023-05-19 00:25:00|535.47|522.67|534.49|521.69|535.53|522.73|534.33|521.53|298
1684456200000|2023-05-19 00:30:00|534.54|521.74|535.34|522.54|536.17|523.37|534.3|521.5|337
1684456500000|2023-05-19 00:35:00|535.33|522.53|534.26|521.46|535.54|522.74|534.23|521.43|228
1684456800000|2023-05-19 00:40:00|534.25|521.45|533.51|520.71|534.51|521.71|533.44|520.64|244
1684457100000|2023-05-19 00:45:00|533.48|520.68|533.39|520.59|533.55|520.75|532.61|519.81|305
1684457400000|2023-05-19 00:50:00|533.41|520.61|534.21|521.41|534.3|521.5|533.1|520.3|326
1684457700000|2023-05-19 00:55:00|534.22|521.42|535.06|522.26|535.19|522.39|534.08|521.28|293
1684458000000|2023-05-19 01:00:00|535.05|522.25|535.38|522.58|535.59|522.79|534.63|521.83|216
1684458300000|2023-05-19 01:05:00|535.42|522.62|534.9|522.1|536.02|523.22|534.74|521.94|219
1684458600000|2023-05-19 01:10:00|534.88|522.08|534.83|522.03|535.15|522.35|534.8|522|169
1684458900000|2023-05-19 01:15:00|534.85|522.05|535.09|522.29|535.16|522.36|534.68|521.88|186
1684459200000|2023-05-19 01:20:00|535.08|522.28|534.93|522.13|535.99|523.19|534.75|521.95|289
1684459500000|2023-05-19 01:25:00|534.89|522.09|535.35|522.55|535.87|523.07|534.08|521.28|343
1684459800000|2023-05-19 01:30:00|535.36|522.56|534.42|521.62|536.29|523.49|534.33|521.53|396
1684460100000|2023-05-19 01:35:00|534.53|521.73|534.63|521.83|535|522.2|534.33|521.53|281
1684460400000|2023-05-19 01:40:00|534.62|521.82|534.79|521.99|535.29|522.49|534.58|521.78|227
1684460700000|2023-05-19 01:45:00|534.78|521.98|533.63|520.83|535.22|522.42|533.33|520.53|313
1684461000000|2023-05-19 01:50:00|533.6|520.8|534.15|521.35|534.23|521.43|533.6|520.8|182
1684461300000|2023-05-19 01:55:00|534.17|521.37|534.51|521.71|534.7|521.9|533.99|521.19|183
1684461600000|2023-05-19 02:00:00|534.5|521.7|533.66|520.86|534.5|521.7|533.48|520.68|274
1684461900000|2023-05-19 02:05:00|533.65|520.85|534.27|521.47|534.32|521.52|533.48|520.68|250
1684462200000|2023-05-19 02:10:00|534.23|521.43|534.14|521.34|535.15|522.35|533.9|521.1|393
1684462500000|2023-05-19 02:15:00|534.16|521.36|534.37|521.57|534.66|521.86|533.75|520.95|253
1684462800000|2023-05-19 02:20:00|534.33|521.53|534.7|521.9|534.7|521.9|533.95|521.15|168
1684463100000|2023-05-19 02:25:00|534.69|521.89|534.4|521.6|534.89|522.09|534.21|521.41|106
1684463400000|2023-05-19 02:30:00|534.41|521.61|534.24|521.44|534.73|521.93|534.21|521.41|149
1684463700000|2023-05-19 02:35:00|534.23|521.43|533.44|520.64|534.43|521.63|533.42|520.62|233
1684464000000|2023-05-19 02:40:00|533.43|520.63|533.88|521.08|533.98|521.18|533.38|520.58|199
1684464300000|2023-05-19 02:45:00|533.89|521.09|533.82|521.02|534.28|521.48|533.34|520.54|217
1684464600000|2023-05-19 02:50:00|533.84|521.04|534.79|521.99|534.96|522.16|533.76|520.96|224
1684464900000|2023-05-19 02:55:00|534.78|521.98|535.3|522.5|535.56|522.76|534.74|521.94|202
1684465200000|2023-05-19 03:00:00|535.35|522.55|534.35|521.55|535.79|522.99|534.25|521.45|268
1684465500000|2023-05-19 03:05:00|534.36|521.56|534.56|521.76|534.89|522.09|534.23|521.43|278
1684465800000|2023-05-19 03:10:00|534.55|521.75|534.97|522.17|535.08|522.28|534.51|521.71|196
1684466100000|2023-05-19 03:15:00|534.96|522.16|535.95|523.15|536.02|523.22|534.96|522.16|271
1684466400000|2023-05-19 03:20:00|535.96|523.16|535.92|523.12|536.15|523.35|535.75|522.95|211
1684466700000|2023-05-19 03:25:00|535.93|523.13|535.72|522.92|536.04|523.24|535.67|522.87|178
1684467000000|2023-05-19 03:30:00|535.74|522.94|535.22|522.42|535.85|523.05|535.08|522.28|169
1684467300000|2023-05-19 03:35:00|535.3|522.5|534.58|521.78|535.64|522.84|534.58|521.78|260
1684467600000|2023-05-19 03:40:00|534.55|521.75|534.54|521.74|535.01|522.21|534.45|521.65|211
1684467900000|2023-05-19 03:45:00|534.55|521.75|534.3|521.5|534.75|521.95|534.3|521.5|129
1684468200000|2023-05-19 03:50:00|534.36|521.56|534.55|521.75|534.55|521.75|533.96|521.16|151
1684468500000|2023-05-19 03:55:00|534.47|521.67|534.49|521.69|534.69|521.89|534.08|521.28|178
1684468800000|2023-05-19 04:00:00|534.51|521.71|534.87|522.07|534.94|522.14|534.45|521.65|178
1684469100000|2023-05-19 04:05:00|534.89|522.09|534.56|521.76|535.05|522.25|534.44|521.64|173
1684469400000|2023-05-19 04:10:00|534.57|521.77|534.6|521.8|534.76|521.96|534.5|521.7|152
1684469700000|2023-05-19 04:15:00|534.57|521.77|534.64|521.84|535.14|522.34|534.25|521.45|272
1684470000000|2023-05-19 04:20:00|534.65|521.85|534.99|522.19|535.72|522.92|534.58|521.78|207
1684470300000|2023-05-19 04:25:00|534.97|522.17|535.49|522.69|535.86|523.06|534.97|522.17|230
1684470600000|2023-05-19 04:30:00|535.47|522.67|535.18|522.38|535.69|522.89|535.14|522.34|153
1684470900000|2023-05-19 04:35:00|535.19|522.39|535.59|522.79|536.17|523.37|535.12|522.32|184
1684471200000|2023-05-19 04:40:00|535.6|522.8|535.64|522.84|535.86|523.06|535.58|522.78|128
1684471500000|2023-05-19 04:45:00|535.66|522.86|535.59|522.79|535.79|522.99|535.47|522.67|118
1684471800000|2023-05-19 04:50:00|535.58|522.78|536.8|524|536.94|524.14|535.56|522.76|190
1684472100000|2023-05-19 04:55:00|536.82|524.02|537.25|524.45|537.41|524.61|536.73|523.93|182
1684472400000|2023-05-19 05:00:00|537.21|524.41|536.53|523.73|538.03|525.23|536.4|523.6|314
1684472700000|2023-05-19 05:05:00|536.52|523.72|536.06|523.26|536.69|523.89|535.8|523|235
1684473000000|2023-05-19 05:10:00|535.95|523.15|536.19|523.39|536.3|523.5|535.81|523.01|113
1684473300000|2023-05-19 05:15:00|536.17|523.37|536.55|523.75|536.67|523.87|536.11|523.31|163
1684473600000|2023-05-19 05:20:00|536.46|523.66|536.3|523.5|536.75|523.95|536.29|523.49|141
1684473900000|2023-05-19 05:25:00|536.29|523.49|536.21|523.41|536.39|523.59|536.21|523.41|104
1684474200000|2023-05-19 05:30:00|536.25|523.45|536.29|523.49|536.56|523.76|536.24|523.44|59
1684474500000|2023-05-19 05:35:00|536.25|523.45|536.83|524.03|536.88|524.08|536.25|523.45|69
1684474800000|2023-05-19 05:40:00|536.85|524.05|536.93|524.13|537.3|524.5|536.81|524.01|122
1684475100000|2023-05-19 05:45:00|536.98|524.18|537.15|524.35|537.33|524.53|536.95|524.15|97
1684475400000|2023-05-19 05:50:00|537.16|524.36|536.53|523.73|537.35|524.55|536.18|523.38|214
1684475700000|2023-05-19 05:55:00|536.52|523.72|536.69|523.89|537.35|524.55|536.52|523.72|198
1684476000000|2023-05-19 06:00:00|536.68|523.88|537.08|524.28|537.52|524.72|536.45|523.65|302
1684476300000|2023-05-19 06:05:00|537.09|524.29|537.23|524.43|537.48|524.68|536.88|524.08|156
1684476600000|2023-05-19 06:10:00|537.21|524.41|536.42|523.62|537.27|524.47|536.42|523.62|161
1684476900000|2023-05-19 06:15:00|536.41|523.61|536.07|523.27|536.55|523.75|536.06|523.26|153
1684477200000|2023-05-19 06:20:00|536.04|523.24|535.95|523.15|536.7|523.9|535.53|522.73|229
1684477500000|2023-05-19 06:25:00|535.99|523.19|535.9|523.1|536.23|523.43|535.13|522.33|211
1684477800000|2023-05-19 06:30:00|535.89|523.09|536.89|524.09|537.16|524.36|535.83|523.03|395
1684478100000|2023-05-19 06:35:00|536.88|524.08|536.72|523.92|537.05|524.25|535.91|523.11|223
1684478400000|2023-05-19 06:40:00|536.71|523.91|536.77|523.97|537.27|524.47|536.23|523.43|249
1684478700000|2023-05-19 06:45:00|536.71|523.91|536.7|523.9|537.33|524.53|536.65|523.85|202
1684479000000|2023-05-19 06:50:00|536.73|523.93|537.18|524.38|537.4|524.6|536.69|523.89|336
1684479300000|2023-05-19 06:55:00|537.16|524.36|537.28|524.48|537.48|524.68|537.05|524.25|146
1684479600000|2023-05-19 07:00:00|537.3|524.5|536.94|524.14|537.63|524.83|536.73|523.93|234
1684479900000|2023-05-19 07:05:00|536.8|524|537.29|524.49|537.36|524.56|536.8|524|249
1684480200000|2023-05-19 07:10:00|537.32|524.52|537.77|524.97|538.08|525.28|537.31|524.51|202
1684480500000|2023-05-19 07:15:00|537.75|524.95|537.48|524.68|537.93|525.13|537.26|524.46|218
1684480800000|2023-05-19 07:20:00|537.51|524.71|537.7|524.9|538.07|525.27|537.36|524.56|141
1684481100000|2023-05-19 07:25:00|537.71|524.91|537.07|524.27|537.76|524.96|536.78|523.98|178
1684481400000|2023-05-19 07:30:00|537.04|524.24|537.85|525.05|538.12|525.32|537.04|524.24|277
1684481700000|2023-05-19 07:35:00|537.77|524.97|537.56|524.76|537.93|525.13|537.13|524.33|209
1684482000000|2023-05-19 07:40:00|537.54|524.74|538.3|525.5|538.38|525.58|537.49|524.69|256
1684482300000|2023-05-19 07:45:00|538.46|525.66|538.14|525.34|538.46|525.66|537.6|524.8|166
1684482600000|2023-05-19 07:50:00|538.21|525.41|538.43|525.63|538.6|525.8|538.04|525.24|158
1684482900000|2023-05-19 07:55:00|538.47|525.67|538.5|525.7|538.75|525.95|538.15|525.35|130
1684483200000|2023-05-19 08:00:00|538.63|525.83|538.66|525.86|538.75|525.95|538.35|525.55|263
1684483500000|2023-05-19 08:05:00|538.65|525.85|538.24|525.44|538.94|526.14|538.24|525.44|187
1684483800000|2023-05-19 08:10:00|538.32|525.52|538.75|525.95|539.07|526.27|538.15|525.35|111
1684484100000|2023-05-19 08:15:00|538.81|526.01|538.73|525.93|539.06|526.26|538.73|525.93|263
1684484400000|2023-05-19 08:20:00|538.75|525.95|538.43|525.63|539.01|526.21|538.4|525.6|130
1684484700000|2023-05-19 08:25:00|538.44|525.64|538.53|525.73|538.98|526.18|538.33|525.53|201
1684485000000|2023-05-19 08:30:00|538.52|525.72|538.71|525.91|538.9|526.1|538.49|525.69|85
1684485300000|2023-05-19 08:35:00|538.72|525.92|538.74|525.94|538.93|526.13|538.45|525.65|133
1684485600000|2023-05-19 08:40:00|538.76|525.96|538.84|526.04|539.16|526.36|538.48|525.68|202
1684485900000|2023-05-19 08:45:00|538.82|526.02|538.69|525.89|539.33|526.53|538.57|525.77|196
1684486200000|2023-05-19 08:50:00|538.66|525.86|538.73|525.93|538.96|526.16|538.42|525.62|209
1684486500000|2023-05-19 08:55:00|538.68|525.88|539.26|526.46|539.56|526.76|538.68|525.88|195
1684486800000|2023-05-19 09:00:00|539.27|526.47|538.28|525.48|539.61|526.81|538.05|525.25|200
1684487100000|2023-05-19 09:05:00|538.27|525.47|537.89|525.09|538.54|525.74|537.87|525.07|143
1684487400000|2023-05-19 09:10:00|537.87|525.07|537.56|524.76|537.97|525.17|537.41|524.61|211
1684487700000|2023-05-19 09:15:00|537.44|524.64|537.05|524.25|537.89|525.09|536.74|523.94|288
1684488000000|2023-05-19 09:20:00|537.07|524.27|537.4|524.6|537.72|524.92|536.94|524.14|178
1684488300000|2023-05-19 09:25:00|537.44|524.64|538.12|525.32|538.12|525.32|537.4|524.6|126
1684488600000|2023-05-19 09:30:00|538.11|525.31|537.23|524.43|538.19|525.39|536.95|524.15|191
1684488900000|2023-05-19 09:35:00|537.03|524.23|537.42|524.62|537.58|524.78|536.95|524.15|109
1684489200000|2023-05-19 09:40:00|537.4|524.6|537.55|524.75|537.81|525.01|537.4|524.6|261
1684489500000|2023-05-19 09:45:00|537.54|524.74|537.88|525.08|537.98|525.18|537.54|524.74|131
1684489800000|2023-05-19 09:50:00|537.9|525.1|537.95|525.15|538.29|525.49|537.82|525.02|98
1684490100000|2023-05-19 09:55:00|537.9|525.1|537.92|525.12|538.3|525.5|537.85|525.05|58
1684490400000|2023-05-19 10:00:00|537.88|525.08|537.42|524.62|537.99|525.19|537.42|524.62|189
1684490700000|2023-05-19 10:05:00|537.46|524.66|537.26|524.46|537.5|524.7|537.2|524.4|117
1684491000000|2023-05-19 10:10:00|537.29|524.49|537.53|524.73|537.66|524.86|537.29|524.49|108
1684491300000|2023-05-19 10:15:00|537.45|524.65|537.24|524.44|537.6|524.8|537.13|524.33|154
1684491600000|2023-05-19 10:20:00|537.16|524.36|537.06|524.26|537.44|524.64|536.97|524.17|162
1684491900000|2023-05-19 10:25:00|537.02|524.22|537.06|524.26|537.7|524.9|537.02|524.22|155
1684492200000|2023-05-19 10:30:00|537.08|524.28|536.7|523.9|537.17|524.37|536.5|523.7|143
1684492500000|2023-05-19 10:35:00|536.68|523.88|536.55|523.75|536.91|524.11|536.47|523.67|215
1684492800000|2023-05-19 10:40:00|536.56|523.76|537.24|524.44|537.32|524.52|536.56|523.76|151
1684493100000|2023-05-19 10:45:00|537.16|524.36|537.6|524.8|537.64|524.84|537.15|524.35|80
1684493400000|2023-05-19 10:50:00|537.64|524.84|537.47|524.67|537.68|524.88|537.25|524.45|174
1684493700000|2023-05-19 10:55:00|537.45|524.65|537.14|524.34|537.61|524.81|536.88|524.08|185
1684494000000|2023-05-19 11:00:00|537.12|524.32|537.43|524.63|537.74|524.94|536.99|524.19|215
1684494300000|2023-05-19 11:05:00|537.32|524.52|537.35|524.55|537.68|524.88|537.09|524.29|184
1684494600000|2023-05-19 11:10:00|537.33|524.53|537.08|524.28|537.54|524.74|537|524.2|124
1684494900000|2023-05-19 11:15:00|537.06|524.26|537.56|524.76|537.56|524.76|537.06|524.26|100
1684495200000|2023-05-19 11:20:00|537.51|524.71|537.66|524.86|537.74|524.94|537.4|524.6|178
1684495500000|2023-05-19 11:25:00|537.7|524.9|538.16|525.36|538.22|525.42|537.69|524.89|144
1684495800000|2023-05-19 11:30:00|538.15|525.35|538.19|525.39|538.49|525.69|538.15|525.35|125
1684496100000|2023-05-19 11:35:00|538.18|525.38|537.43|524.63|538.21|525.41|537.31|524.51|161
1684496400000|2023-05-19 11:40:00|537.39|524.59|537.23|524.43|537.47|524.67|537.07|524.27|103
1684496700000|2023-05-19 11:45:00|537.2|524.4|537|524.2|537.53|524.73|537|524.2|130
1684497000000|2023-05-19 11:50:00|537.35|524.55|537.5|524.7|537.6|524.8|537.09|524.29|251
1684497300000|2023-05-19 11:55:00|537.48|524.68|537.5|524.7|537.61|524.81|537.35|524.55|105
1684497600000|2023-05-19 12:00:00|537.55|524.75|538.04|525.24|538.23|525.43|537.5|524.7|232
1684497900000|2023-05-19 12:05:00|538.17|525.37|537.95|525.15|538.18|525.38|537.81|525.01|202
1684498200000|2023-05-19 12:10:00|537.97|525.17|538.85|526.05|539.21|526.41|537.93|525.13|309
1684498500000|2023-05-19 12:15:00|538.88|526.08|538.32|525.52|539.34|526.54|538.06|525.26|406
1684498800000|2023-05-19 12:20:00|538.35|525.55|538.06|525.26|538.61|525.81|537.98|525.18|229
1684499100000|2023-05-19 12:25:00|538.16|525.36|538.27|525.47|538.56|525.76|537.97|525.17|176
1684499400000|2023-05-19 12:30:00|538.24|525.44|538.07|525.27|538.39|525.59|537.74|524.94|109
1684499700000|2023-05-19 12:35:00|538.08|525.28|537.88|525.08|538.14|525.34|537.67|524.87|145
1684500000000|2023-05-19 12:40:00|537.89|525.09|538.59|525.79|538.68|525.88|537.88|525.08|157
1684500300000|2023-05-19 12:45:00|538.46|525.66|537.95|525.15|538.69|525.89|537.81|525.01|196
1684500600000|2023-05-19 12:50:00|537.93|525.13|537.41|524.61|538.04|525.24|537.37|524.57|128
1684500900000|2023-05-19 12:55:00|537.42|524.62|537.65|524.85|537.78|524.98|537.42|524.62|133
1684501200000|2023-05-19 13:00:00|537.68|524.88|537.97|525.17|538.15|525.35|537.64|524.84|134
1684501500000|2023-05-19 13:05:00|537.99|525.19|538.45|525.65|538.55|525.75|537.86|525.06|113
1684501800000|2023-05-19 13:10:00|538.44|525.64|537.97|525.17|538.84|526.04|537.86|525.06|252
1684502100000|2023-05-19 13:15:00|537.95|525.15|537.99|525.19|538.06|525.26|537.55|524.75|143
1684502400000|2023-05-19 13:20:00|538|525.2|538.54|525.74|539.06|526.26|537.8|525|319
1684502700000|2023-05-19 13:25:00|538.59|525.79|538.39|525.59|538.95|526.15|538.19|525.39|200
1684503000000|2023-05-19 13:30:00|538.38|525.58|537.96|525.16|538.66|525.86|537.55|524.75|244
1684503300000|2023-05-19 13:35:00|537.94|525.14|538.12|525.32|538.5|525.7|537.94|525.14|212
1684503600000|2023-05-19 13:40:00|538.11|525.31|537.9|525.1|538.11|525.31|537.81|525.01|149
1684503900000|2023-05-19 13:45:00|537.94|525.14|538.41|525.61|538.58|525.78|537.93|525.13|158
1684504200000|2023-05-19 13:50:00|538.45|525.65|538.19|525.39|538.71|525.91|537.97|525.17|329
1684504500000|2023-05-19 13:55:00|538.22|525.42|538.66|525.86|538.8|526|538.16|525.36|194
1684504800000|2023-05-19 14:00:00|538.68|525.88|537.36|524.56|538.72|525.92|537.3|524.5|374
1684505100000|2023-05-19 14:05:00|537.41|524.61|537.92|525.12|538.13|525.33|537.3|524.5|270
1684505400000|2023-05-19 14:10:00|537.88|525.08|538.15|525.35|538.16|525.36|537.72|524.92|226
1684505700000|2023-05-19 14:15:00|538.23|525.43|538.53|525.73|538.53|525.73|538.05|525.25|181
1684506000000|2023-05-19 14:20:00|538.45|525.65|538.71|525.91|539.29|526.49|538.45|525.65|286
1684506300000|2023-05-19 14:25:00|538.65|525.85|539.12|526.32|539.15|526.35|538.56|525.76|149
1684506600000|2023-05-19 14:30:00|539.11|526.31|538.9|526.1|539.37|526.57|538.7|525.9|181
1684506900000|2023-05-19 14:35:00|539.02|526.22|538|525.2|539.07|526.27|537.78|524.98|228
1684507200000|2023-05-19 14:40:00|538.01|525.21|537.89|525.09|538.09|525.29|537.67|524.87|167
1684507500000|2023-05-19 14:45:00|537.9|525.1|537.31|524.51|538.3|525.5|537.24|524.44|293
1684507800000|2023-05-19 14:50:00|537.33|524.53|538.15|525.35|538.5|525.7|537.19|524.39|271
1684508100000|2023-05-19 14:55:00|538.16|525.36|538.82|526.02|538.85|526.05|538.12|525.32|308
1684508400000|2023-05-19 15:00:00|538.8|526|539.46|526.66|539.49|526.69|538.32|525.52|341
1684508700000|2023-05-19 15:05:00|539.47|526.67|538.12|525.32|539.48|526.68|537.81|525.01|472
1684509000000|2023-05-19 15:10:00|538.14|525.34|538.97|526.17|539.15|526.35|537.3|524.5|511
1684509300000|2023-05-19 15:15:00|538.99|526.19|541.11|528.31|541.19|528.39|538.96|526.16|832
1684509600000|2023-05-19 15:20:00|541.14|528.34|542.68|529.88|543.5|530.7|541.14|528.34|728
1684509900000|2023-05-19 15:25:00|542.66|529.86|539.48|526.68|543.98|531.18|539.46|526.66|867
1684510200000|2023-05-19 15:30:00|539.45|526.65|537.27|524.47|541.16|528.36|536.73|523.93|881
1684510500000|2023-05-19 15:35:00|537.13|524.33|538.57|525.77|538.72|525.92|537.13|524.33|609
1684510800000|2023-05-19 15:40:00|538.63|525.83|540.74|527.94|540.87|528.07|537.96|525.16|632
1684511100000|2023-05-19 15:45:00|540.69|527.89|540.7|527.9|541.48|528.68|540.6|527.8|647
1684511400000|2023-05-19 15:50:00|540.72|527.92|540.8|528|541.18|528.38|539.63|526.83|532
1684511700000|2023-05-19 15:55:00|540.71|527.91|541.3|528.5|541.36|528.56|540.61|527.81|289
1684512000000|2023-05-19 16:00:00|541.28|528.48|542.13|529.33|542.13|529.33|540.84|528.04|358
1684512300000|2023-05-19 16:05:00|542.11|529.31|542.95|530.15|542.95|530.15|541.83|529.03|281
1684512600000|2023-05-19 16:10:00|542.96|530.16|541.52|528.72|542.97|530.17|541.31|528.51|412
1684512900000|2023-05-19 16:15:00|541.51|528.71|541.59|528.79|541.8|529|541.22|528.42|303
1684513200000|2023-05-19 16:20:00|541.52|528.72|541.48|528.68|541.68|528.88|541.22|528.42|144
1684513500000|2023-05-19 16:25:00|541.41|528.61|540.69|527.89|541.46|528.66|540.64|527.84|284
1684513800000|2023-05-19 16:30:00|540.66|527.86|539.6|526.8|540.93|528.13|539.41|526.61|380
1684514100000|2023-05-19 16:35:00|539.59|526.79|540.03|527.23|540.66|527.86|539.32|526.52|320
1684514400000|2023-05-19 16:40:00|540.04|527.24|540.35|527.55|540.48|527.68|539.98|527.18|174
1684514700000|2023-05-19 16:45:00|540.33|527.53|539.86|527.06|540.42|527.62|539.78|526.98|212
1684515000000|2023-05-19 16:50:00|539.89|527.09|539.67|526.87|539.97|527.17|539.44|526.64|180
1684515300000|2023-05-19 16:55:00|539.66|526.86|539.25|526.45|539.67|526.87|539.13|526.33|149
1684515600000|2023-05-19 17:00:00|539.24|526.44|540.02|527.22|540.2|527.4|539.14|526.34|231
1684515900000|2023-05-19 17:05:00|540.03|527.23|540|527.2|540.29|527.49|539.72|526.92|167
1684516200000|2023-05-19 17:10:00|539.99|527.19|539.77|526.97|540.15|527.35|539.61|526.81|219
1684516500000|2023-05-19 17:15:00|539.78|526.98|540.23|527.43|540.5|527.7|539.78|526.98|216
1684516800000|2023-05-19 17:20:00|540.26|527.46|540.94|528.14|541.08|528.28|540.11|527.31|332
1684517100000|2023-05-19 17:25:00|540.95|528.15|540.45|527.65|541.03|528.23|540.16|527.36|225
1684517400000|2023-05-19 17:30:00|540.4|527.6|539.72|526.92|540.57|527.77|539.39|526.59|203
1684517700000|2023-05-19 17:35:00|539.69|526.89|539.66|526.86|539.82|527.02|539.23|526.43|259
1684518000000|2023-05-19 17:40:00|539.74|526.94|539.56|526.76|539.79|526.99|539.33|526.53|184
1684518300000|2023-05-19 17:45:00|539.55|526.75|540.11|527.31|540.38|527.58|539.4|526.6|284
1684518600000|2023-05-19 17:50:00|540.02|527.22|539.74|526.94|540.03|527.23|539.45|526.65|211
1684518900000|2023-05-19 17:55:00|539.73|526.93|539.33|526.53|540.19|527.39|539.25|526.45|356
1684519200000|2023-05-19 18:00:00|539.36|526.56|539.78|526.98|539.89|527.09|539.08|526.28|281
1684519500000|2023-05-19 18:05:00|539.76|526.96|540.75|527.95|540.88|528.08|539.75|526.95|395
1684519800000|2023-05-19 18:10:00|540.72|527.92|540.34|527.54|540.77|527.97|540.09|527.29|140
1684520100000|2023-05-19 18:15:00|540.38|527.58|539.97|527.17|540.38|527.58|539.71|526.91|254
1684520400000|2023-05-19 18:20:00|539.98|527.18|539.98|527.18|540.28|527.48|539.71|526.91|223
1684520700000|2023-05-19 18:25:00|539.95|527.15|539.66|526.86|540.13|527.33|539.47|526.67|150
1684521000000|2023-05-19 18:30:00|539.61|526.81|539.71|526.91|540.03|527.23|539.2|526.4|233
1684521300000|2023-05-19 18:35:00|539.73|526.93|540.49|527.69|540.54|527.74|539.58|526.78|220
1684521600000|2023-05-19 18:40:00|540.5|527.7|540.8|528|540.83|528.03|540.5|527.7|133
1684521900000|2023-05-19 18:45:00|540.79|527.99|541.09|528.29|541.29|528.49|540.74|527.94|199
1684522200000|2023-05-19 18:50:00|541.29|528.49|541.08|528.28|541.33|528.53|540.94|528.14|233
1684522500000|2023-05-19 18:55:00|541.09|528.29|540.57|527.77|541.11|528.31|540.57|527.77|168
1684522800000|2023-05-19 19:00:00|540.55|527.75|540|527.2|540.73|527.93|539.99|527.19|205
1684523100000|2023-05-19 19:05:00|540.02|527.22|540.18|527.38|540.22|527.42|539.48|526.68|264
1684523400000|2023-05-19 19:10:00|540.2|527.4|539.92|527.12|540.31|527.51|539.9|527.1|114
1684523700000|2023-05-19 19:15:00|540.09|527.29|539.52|526.72|540.09|527.29|539.45|526.65|263
1684524000000|2023-05-19 19:20:00|539.51|526.71|539.06|526.26|539.61|526.81|539.04|526.24|132
1684524300000|2023-05-19 19:25:00|539.08|526.28|538.3|525.5|539.18|526.38|537.84|525.04|375
1684524600000|2023-05-19 19:30:00|538.32|525.52|538.93|526.13|539.03|526.23|538.15|525.35|250
1684524900000|2023-05-19 19:35:00|538.96|526.16|538.81|526.01|539.01|526.21|538.43|525.63|246
1684525200000|2023-05-19 19:40:00|538.83|526.03|539.15|526.35|539.3|526.5|538.58|525.78|178
1684525500000|2023-05-19 19:45:00|539.04|526.24|538.87|526.07|539.26|526.46|538.72|525.92|187
1684525800000|2023-05-19 19:50:00|538.88|526.08|538.06|525.26|538.98|526.18|538.04|525.24|286
1684526100000|2023-05-19 19:55:00|538.07|525.27|539.02|526.22|539.14|526.34|538.06|525.26|225
1684526400000|2023-05-19 20:00:00|539|526.2|539.35|526.55|539.4|526.6|538.98|526.18|185
1684526700000|2023-05-19 20:05:00|539.4|526.6|539.97|527.17|539.97|527.17|539.35|526.55|150
1684527000000|2023-05-19 20:10:00|539.98|527.18|539.81|527.01|540.43|527.63|539.67|526.87|198
1684527300000|2023-05-19 20:15:00|539.82|527.02|539.06|526.26|539.82|527.02|538.83|526.03|199
1684527600000|2023-05-19 20:20:00|539.04|526.24|539.23|526.43|539.36|526.56|538.85|526.05|158
1684527900000|2023-05-19 20:25:00|539.18|526.38|539.11|526.31|539.67|526.87|538.8|526|152
1684528200000|2023-05-19 20:30:00|539.1|526.3|539.6|526.8|539.61|526.81|539.05|526.25|80
1684528500000|2023-05-19 20:35:00|539.61|526.81|539.04|526.24|539.7|526.9|538.94|526.14|144
1684528800000|2023-05-19 20:40:00|539.03|526.23|539.64|526.84|540.01|527.21|538.77|525.97|250
1684529100000|2023-05-19 20:45:00|539.63|526.83|539.88|527.08|539.9|527.1|539.42|526.62|165
1684529400000|2023-05-19 20:50:00|539.89|527.09|539.26|526.46|539.89|527.09|538.95|526.15|128
1684529700000|2023-05-19 20:55:00|539.25|526.45|539.29|526.49|539.3|526.5|539.13|526.33|58
1684566000000|2023-05-20 07:00:00|534.21|521.41|534.19|521.39|534.27|521.47|533.88|521.08|55
1684566300000|2023-05-20 07:05:00|534.2|521.4|534.19|521.39|534.37|521.57|534.17|521.37|54
1684566600000|2023-05-20 07:10:00|534.18|521.38|534.28|521.48|534.35|521.55|534.06|521.26|79
1684566900000|2023-05-20 07:15:00|534.27|521.47|533.97|521.17|534.3|521.5|533.87|521.07|75
1684567200000|2023-05-20 07:20:00|533.98|521.18|534.44|521.64|534.48|521.68|533.96|521.16|80
1684567500000|2023-05-20 07:25:00|534.43|521.63|534.69|521.89|534.7|521.9|534.38|521.58|42
1684567800000|2023-05-20 07:30:00|534.66|521.86|534.84|522.04|535.14|522.34|534.66|521.86|113
1684568100000|2023-05-20 07:35:00|534.83|522.03|534.66|521.86|535.05|522.25|534.66|521.86|90
1684568400000|2023-05-20 07:40:00|534.67|521.87|534.88|522.08|534.89|522.09|534.65|521.85|55
1684568700000|2023-05-20 07:45:00|534.89|522.09|534.81|522.01|534.92|522.12|534.69|521.89|67
1684569000000|2023-05-20 07:50:00|534.82|522.02|534.89|522.09|534.91|522.11|534.64|521.84|64
1684569300000|2023-05-20 07:55:00|534.88|522.08|534.67|521.87|534.98|522.18|534.66|521.86|69
1684569600000|2023-05-20 08:00:00|534.66|521.86|534.69|521.89|534.74|521.94|534.56|521.76|60
1684569900000|2023-05-20 08:05:00|534.7|521.9|534.6|521.8|534.73|521.93|534.52|521.72|85
1684570200000|2023-05-20 08:10:00|534.59|521.79|534.63|521.83|534.67|521.87|534.43|521.63|85
1684570500000|2023-05-20 08:15:00|534.61|521.81|534.55|521.75|534.67|521.87|534.53|521.73|56
1684570800000|2023-05-20 08:20:00|534.54|521.74|534.48|521.68|534.57|521.77|534.46|521.66|36
1684571100000|2023-05-20 08:25:00|534.53|521.73|534.52|521.72|534.54|521.74|534.22|521.42|93
1684571400000|2023-05-20 08:30:00|534.51|521.71|534.4|521.6|534.52|521.72|534.25|521.45|130
1684571700000|2023-05-20 08:35:00|534.43|521.63|534.19|521.39|534.54|521.74|534.15|521.35|151
1684572000000|2023-05-20 08:40:00|534.2|521.4|534|521.2|534.37|521.57|533.98|521.18|108
1684572300000|2023-05-20 08:45:00|534.03|521.23|534.41|521.61|534.51|521.71|533.91|521.11|89
1684572600000|2023-05-20 08:50:00|534.42|521.62|534.97|522.17|534.97|522.17|534.42|521.62|98
1684572900000|2023-05-20 08:55:00|534.91|522.11|535.01|522.21|535.14|522.34|534.77|521.97|140
1684573200000|2023-05-20 09:00:00|535|522.2|534.78|521.98|535.01|522.21|534.6|521.8|64
1684573500000|2023-05-20 09:05:00|534.75|521.95|535|522.2|535.01|522.21|534.71|521.91|57
1684573800000|2023-05-20 09:10:00|535.01|522.21|534.62|521.82|535.1|522.3|534.3|521.5|115
1684574100000|2023-05-20 09:15:00|534.61|521.81|535.16|522.36|535.37|522.57|534.59|521.79|143
1684574400000|2023-05-20 09:20:00|535.17|522.37|534.82|522.02|535.17|522.37|534.53|521.73|150
1684574700000|2023-05-20 09:25:00|534.84|522.04|534.9|522.1|534.93|522.13|534.55|521.75|128
1684575000000|2023-05-20 09:30:00|534.89|522.09|535.13|522.33|535.22|522.42|534.88|522.08|111
1684575300000|2023-05-20 09:35:00|535.15|522.35|534.58|521.78|535.15|522.35|534.56|521.76|128
1684575600000|2023-05-20 09:40:00|534.59|521.79|534.51|521.71|534.74|521.94|534.43|521.63|114
1684575900000|2023-05-20 09:45:00|534.52|521.72|534.61|521.81|534.72|521.92|534.34|521.54|99
1684576200000|2023-05-20 09:50:00|534.62|521.82|534.61|521.81|534.69|521.89|534.55|521.75|62
1684576500000|2023-05-20 09:55:00|534.58|521.78|534.89|522.09|534.94|522.14|534.52|521.72|163
1684576800000|2023-05-20 10:00:00|534.9|522.1|534.71|521.91|534.99|522.19|534.63|521.83|124
1684577100000|2023-05-20 10:05:00|534.69|521.89|534.48|521.68|534.69|521.89|534.45|521.65|66
1684577400000|2023-05-20 10:10:00|534.47|521.67|534.67|521.87|534.67|521.87|534.47|521.67|55
1684577700000|2023-05-20 10:15:00|534.66|521.86|534.66|521.86|534.72|521.92|534.43|521.63|99
1684578000000|2023-05-20 10:20:00|534.67|521.87|534.76|521.96|534.77|521.97|534.6|521.8|62
1684578300000|2023-05-20 10:25:00|534.71|521.91|535.2|522.4|535.31|522.51|534.7|521.9|88
1684578600000|2023-05-20 10:30:00|535.24|522.44|534.54|521.74|535.25|522.45|534.53|521.73|118
1684578900000|2023-05-20 10:35:00|534.6|521.8|534.66|521.86|534.87|522.07|534.5|521.7|91
1684579200000|2023-05-20 10:40:00|534.63|521.83|534.36|521.56|534.63|521.83|534.32|521.52|57
1684579500000|2023-05-20 10:45:00|534.37|521.57|534.43|521.63|534.43|521.63|534.25|521.45|69
1684579800000|2023-05-20 10:50:00|534.54|521.74|534.58|521.78|534.64|521.84|534.44|521.64|81
1684580100000|2023-05-20 10:55:00|534.59|521.79|534.52|521.72|534.67|521.87|534.42|521.62|42
1684580400000|2023-05-20 11:00:00|534.51|521.71|534.34|521.54|534.51|521.71|534.29|521.49|49
1684580700000|2023-05-20 11:05:00|534.35|521.55|534.27|521.47|534.35|521.55|534.12|521.32|64
1684581000000|2023-05-20 11:10:00|534.28|521.48|534.31|521.51|534.31|521.51|534.13|521.33|41
1684581300000|2023-05-20 11:15:00|534.3|521.5|534.62|521.82|534.68|521.88|534.3|521.5|88
1684581600000|2023-05-20 11:20:00|534.63|521.83|534.64|521.84|534.74|521.94|534.55|521.75|95
1684581900000|2023-05-20 11:25:00|534.65|521.85|534.08|521.28|534.68|521.88|534.08|521.28|96
1684582200000|2023-05-20 11:30:00|534.09|521.29|534.01|521.21|534.22|521.42|533.98|521.18|51
1684582500000|2023-05-20 11:35:00|534|521.2|533.89|521.09|534.01|521.21|533.7|520.9|72
1684582800000|2023-05-20 11:40:00|533.86|521.06|533.58|520.78|533.86|521.06|533.57|520.77|59
1684583100000|2023-05-20 11:45:00|533.57|520.77|533.05|520.25|533.58|520.78|533.02|520.22|56
1684583400000|2023-05-20 11:50:00|533.04|520.24|532.92|520.12|533.06|520.26|532.88|520.08|42
1684583700000|2023-05-20 11:55:00|532.93|520.13|533.5|520.7|533.6|520.8|532.91|520.11|46
1684584000000|2023-05-20 12:00:00|533.51|520.71|533.47|520.67|533.67|520.87|533.26|520.46|124
1684584300000|2023-05-20 12:05:00|533.44|520.64|533.9|521.1|533.9|521.1|533.41|520.61|57
1684584600000|2023-05-20 12:10:00|533.82|521.02|534.06|521.26|534.07|521.27|533.68|520.88|84
1684584900000|2023-05-20 12:15:00|534.07|521.27|533.93|521.13|534.07|521.27|533.73|520.93|84
1684585200000|2023-05-20 12:20:00|533.94|521.14|533.94|521.14|534|521.2|533.78|520.98|68
1684585500000|2023-05-20 12:25:00|533.91|521.11|534.26|521.46|534.45|521.65|533.65|520.85|157
1684585800000|2023-05-20 12:30:00|534.24|521.44|533.82|521.02|534.29|521.49|533.78|520.98|110
1684586100000|2023-05-20 12:35:00|533.81|521.01|533.47|520.67|533.83|521.03|533.38|520.58|86
1684586400000|2023-05-20 12:40:00|533.5|520.7|534.12|521.32|534.14|521.34|533.5|520.7|86
1684586700000|2023-05-20 12:45:00|534.13|521.33|534.55|521.75|534.58|521.78|534.1|521.3|82
1684587000000|2023-05-20 12:50:00|534.52|521.72|534.76|521.96|534.82|522.02|534.45|521.65|71
1684587300000|2023-05-20 12:55:00|534.75|521.95|534.59|521.79|534.75|521.95|534.33|521.53|57
1684587600000|2023-05-20 13:00:00|534.6|521.8|534.33|521.53|534.75|521.95|534.3|521.5|119
1684587900000|2023-05-20 13:05:00|534.34|521.54|533.96|521.16|534.34|521.54|533.88|521.08|73
1684588200000|2023-05-20 13:10:00|533.88|521.08|534.12|521.32|534.21|521.41|533.74|520.94|83
1684588500000|2023-05-20 13:15:00|534.16|521.36|534.16|521.36|534.36|521.56|534.16|521.36|57
1684588800000|2023-05-20 13:20:00|534.15|521.35|533.52|520.72|534.16|521.36|533.43|520.63|83
1684589100000|2023-05-20 13:25:00|533.51|520.71|533.78|520.98|534.02|521.22|533.51|520.71|92
1684589400000|2023-05-20 13:30:00|533.8|521|534|521.2|534.06|521.26|533.8|521|87
1684589700000|2023-05-20 13:35:00|534.03|521.23|534.35|521.55|534.38|521.58|533.97|521.17|63
1684590000000|2023-05-20 13:40:00|534.37|521.57|534.01|521.21|534.38|521.58|534|521.2|65
1684590300000|2023-05-20 13:45:00|534.02|521.22|533.75|520.95|534.03|521.23|533.73|520.93|72
1684590600000|2023-05-20 13:50:00|533.76|520.96|533.75|520.95|533.77|520.97|533.62|520.82|73
1684590900000|2023-05-20 13:55:00|533.73|520.93|533.58|520.78|533.75|520.95|533.56|520.76|52
1684591200000|2023-05-20 14:00:00|533.57|520.77|534.09|521.29|534.17|521.37|533.57|520.77|155
1684591500000|2023-05-20 14:05:00|534.1|521.3|533.79|520.99|534.12|521.32|533.71|520.91|70
1684591800000|2023-05-20 14:10:00|533.8|521|533.66|520.86|533.89|521.09|533.57|520.77|73
1684592100000|2023-05-20 14:15:00|533.67|520.87|533.62|520.82|533.72|520.92|533.6|520.8|75
1684592400000|2023-05-20 14:20:00|533.63|520.83|533.58|520.78|533.64|520.84|533.49|520.69|66
1684592700000|2023-05-20 14:25:00|533.59|520.79|533.53|520.73|533.86|521.06|533.48|520.68|67
1684593000000|2023-05-20 14:30:00|533.51|520.71|533.42|520.62|533.56|520.76|533.3|520.5|74
1684593300000|2023-05-20 14:35:00|533.41|520.61|532.94|520.14|533.78|520.98|532.94|520.14|115
1684593600000|2023-05-20 14:40:00|532.92|520.12|532.53|519.73|533.21|520.41|532.29|519.49|175
1684593900000|2023-05-20 14:45:00|532.5|519.7|532.32|519.52|532.58|519.78|532.28|519.48|81
1684594200000|2023-05-20 14:50:00|532.3|519.5|532.27|519.47|532.33|519.53|532.03|519.23|131
1684594500000|2023-05-20 14:55:00|532.29|519.49|532.69|519.89|532.75|519.95|532.22|519.42|223
1684594800000|2023-05-20 15:00:00|532.72|519.92|533.27|520.47|533.39|520.59|532.68|519.88|145
1684595100000|2023-05-20 15:05:00|533.28|520.48|533.45|520.65|533.57|520.77|533.25|520.45|99
1684595400000|2023-05-20 15:10:00|533.46|520.66|533.41|520.61|533.58|520.78|533.32|520.52|74
1684595700000|2023-05-20 15:15:00|533.43|520.63|533.45|520.65|533.59|520.79|533.02|520.22|108
1684596000000|2023-05-20 15:20:00|533.47|520.67|533.91|521.11|534.1|521.3|533.44|520.64|138
1684596300000|2023-05-20 15:25:00|533.88|521.08|534.29|521.49|534.29|521.49|533.88|521.08|155
1684596600000|2023-05-20 15:30:00|534.28|521.48|533.99|521.19|534.28|521.48|533.78|520.98|149
1684596900000|2023-05-20 15:35:00|533.95|521.15|533.55|520.75|534.15|521.35|533.4|520.6|130
1684597200000|2023-05-20 15:40:00|533.53|520.73|532.94|520.14|533.55|520.75|532.94|520.14|148
1684597500000|2023-05-20 15:45:00|532.96|520.16|532.95|520.15|533.15|520.35|532.94|520.14|113
1684597800000|2023-05-20 15:50:00|532.93|520.13|532.89|520.09|533|520.2|532.75|519.95|80
1684598100000|2023-05-20 15:55:00|532.88|520.08|532.96|520.16|533.04|520.24|532.84|520.04|60
1684598400000|2023-05-20 16:00:00|532.99|520.19|532.22|519.42|533.01|520.21|532.05|519.25|131
1684598700000|2023-05-20 16:05:00|532.21|519.41|532.21|519.41|532.28|519.48|532.14|519.34|54
1684599000000|2023-05-20 16:10:00|532.2|519.4|532|519.2|532.23|519.43|531.97|519.17|59
1684599300000|2023-05-20 16:15:00|531.99|519.19|532.52|519.72|532.66|519.86|531.99|519.19|73
1684599600000|2023-05-20 16:20:00|532.51|519.71|531.85|519.05|532.55|519.75|531.85|519.05|123
1684599900000|2023-05-20 16:25:00|531.84|519.04|532.14|519.34|532.15|519.35|531.77|518.97|125
1684600200000|2023-05-20 16:30:00|532.15|519.35|531.57|518.77|532.34|519.54|531.57|518.77|144
1684600500000|2023-05-20 16:35:00|531.56|518.76|531.16|518.36|531.56|518.76|531.13|518.33|122
1684600800000|2023-05-20 16:40:00|531.15|518.35|531.92|519.12|531.95|519.15|531.15|518.35|62
1684601100000|2023-05-20 16:45:00|531.94|519.14|531.9|519.1|532.1|519.3|531.69|518.89|88
1684601400000|2023-05-20 16:50:00|531.89|519.09|532|519.2|532.03|519.23|531.78|518.98|74
1684601700000|2023-05-20 16:55:00|531.98|519.18|532.15|519.35|532.23|519.43|531.93|519.13|76
1684602000000|2023-05-20 17:00:00|532.13|519.33|532.05|519.25|532.21|519.41|531.81|519.01|96
1684602300000|2023-05-20 17:05:00|531.96|519.16|531.53|518.73|531.96|519.16|531.53|518.73|72
1684602600000|2023-05-20 17:10:00|531.54|518.74|531.37|518.57|531.54|518.74|531.24|518.44|92
1684602900000|2023-05-20 17:15:00|531.38|518.58|531.02|518.22|531.39|518.59|530.8|518|89
1684603200000|2023-05-20 17:20:00|531.04|518.24|531.4|518.6|531.5|518.7|530.98|518.18|99
1684603500000|2023-05-20 17:25:00|531.37|518.57|531.48|518.68|531.83|519.03|531.37|518.57|107
1684603800000|2023-05-20 17:30:00|531.52|518.72|532.07|519.27|532.1|519.3|531.44|518.64|88
1684604100000|2023-05-20 17:35:00|532.06|519.26|532.28|519.48|532.32|519.52|531.87|519.07|151
1684604400000|2023-05-20 17:40:00|532.23|519.43|532.79|519.99|532.8|520|532.11|519.31|128
1684604700000|2023-05-20 17:45:00|532.8|520|533.55|520.75|534.06|521.26|532.79|519.99|372
1684605000000|2023-05-20 17:50:00|533.58|520.78|533.72|520.92|533.92|521.12|533.48|520.68|208
1684605300000|2023-05-20 17:55:00|533.74|520.94|534.26|521.46|534.48|521.68|533.74|520.94|172
1684605600000|2023-05-20 18:00:00|534.25|521.45|534.07|521.27|534.53|521.73|534|521.2|182
1684605900000|2023-05-20 18:05:00|534.08|521.28|534.15|521.35|534.22|521.42|533.93|521.13|139
1684606200000|2023-05-20 18:10:00|534.16|521.36|534.54|521.74|534.56|521.76|534.15|521.35|197
1684606500000|2023-05-20 18:15:00|534.53|521.73|534.04|521.24|534.58|521.78|534.02|521.22|160
1684606800000|2023-05-20 18:20:00|534.01|521.21|534.08|521.28|534.22|521.42|534|521.2|69
1684607100000|2023-05-20 18:25:00|534.07|521.27|534.29|521.49|534.58|521.78|534.07|521.27|161
1684607400000|2023-05-20 18:30:00|534.28|521.48|534.14|521.34|534.58|521.78|534.04|521.24|194
1684607700000|2023-05-20 18:35:00|534.15|521.35|534.69|521.89|534.78|521.98|534.15|521.35|133
1684608000000|2023-05-20 18:40:00|534.68|521.88|534.5|521.7|534.83|522.03|534.47|521.67|87
1684608300000|2023-05-20 18:45:00|534.51|521.71|534.69|521.89|534.72|521.92|534.5|521.7|82
1684608600000|2023-05-20 18:50:00|534.68|521.88|534.06|521.26|534.72|521.92|534.04|521.24|105
1684608900000|2023-05-20 18:55:00|534.05|521.25|534.19|521.39|534.25|521.45|534.05|521.25|106
1684609200000|2023-05-20 19:00:00|534.18|521.38|532.43|519.63|534.22|521.42|532.39|519.59|185
1684609500000|2023-05-20 19:05:00|532.42|519.62|533.2|520.4|533.46|520.66|532.42|519.62|192
1684609800000|2023-05-20 19:10:00|533.19|520.39|533.39|520.59|534.05|521.25|533.17|520.37|184
1684610100000|2023-05-20 19:15:00|533.41|520.61|533.65|520.85|533.92|521.12|533.39|520.59|196
1684610400000|2023-05-20 19:20:00|533.66|520.86|534.18|521.38|534.24|521.44|533.59|520.79|113
1684610700000|2023-05-20 19:25:00|534.17|521.37|533.83|521.03|534.21|521.41|533.75|520.95|77
1684611000000|2023-05-20 19:30:00|533.82|521.02|533.74|520.94|533.98|521.18|533.65|520.85|86
1684611300000|2023-05-20 19:35:00|533.75|520.95|533.33|520.53|533.79|520.99|533.33|520.53|74
1684611600000|2023-05-20 19:40:00|533.32|520.52|533.59|520.79|533.59|520.79|533.32|520.52|72
1684611900000|2023-05-20 19:45:00|533.52|520.72|534.48|521.68|534.49|521.69|533.52|520.72|127
1684612200000|2023-05-20 19:50:00|534.46|521.66|534.78|521.98|534.78|521.98|534.41|521.61|96
1684612500000|2023-05-20 19:55:00|534.77|521.97|534.98|522.18|535.08|522.28|534.68|521.88|96
1684612800000|2023-05-20 20:00:00|535.02|522.22|535.2|522.4|535.34|522.54|534.81|522.01|139
1684613100000|2023-05-20 20:05:00|535.19|522.39|534.74|521.94|535.2|522.4|534.71|521.91|95
1684613400000|2023-05-20 20:10:00|534.72|521.92|535|522.2|535|522.2|534.65|521.85|57
1684613700000|2023-05-20 20:15:00|535.01|522.21|535.22|522.42|535.22|522.42|534.99|522.19|60
1684614000000|2023-05-20 20:20:00|535.2|522.4|535.93|523.13|535.93|523.13|535.15|522.35|66
1684614300000|2023-05-20 20:25:00|535.91|523.11|535.9|523.1|535.97|523.17|535.86|523.06|101
1684614600000|2023-05-20 20:30:00|535.91|523.11|536.01|523.21|536.02|523.22|535.88|523.08|48
1684614900000|2023-05-20 20:35:00|536|523.2|536.01|523.21|536.05|523.25|535.96|523.16|79
1684615200000|2023-05-20 20:40:00|536|523.2|535.73|522.93|536.03|523.23|535.7|522.9|84
1684615500000|2023-05-20 20:45:00|535.72|522.92|535.44|522.64|535.73|522.93|535.37|522.57|50
1684615800000|2023-05-20 20:50:00|535.43|522.63|534.66|521.86|535.44|522.64|534.64|521.84|125
1684616100000|2023-05-20 20:55:00|534.69|521.89|534.7|521.9|534.73|521.93|534.52|521.72|96
1684616400000|2023-05-20 21:00:00|534.69|521.89|534.85|522.05|534.85|522.05|534.46|521.66|122
1684616700000|2023-05-20 21:05:00|534.82|522.02|534.94|522.14|535.09|522.29|534.7|521.9|71
1684617000000|2023-05-20 21:10:00|534.91|522.11|535.33|522.53|535.33|522.53|534.89|522.09|80
1684617300000|2023-05-20 21:15:00|535.34|522.54|535.38|522.58|535.38|522.58|535.04|522.24|62
1684617600000|2023-05-20 21:20:00|535.37|522.57|535.38|522.58|535.41|522.61|535.11|522.31|97
1684617900000|2023-05-20 21:25:00|535.39|522.59|535.57|522.77|535.83|523.03|535.35|522.55|86
1684618200000|2023-05-20 21:30:00|535.56|522.76|535.04|522.24|535.58|522.78|534.85|522.05|102
1684618500000|2023-05-20 21:35:00|535.05|522.25|534.83|522.03|535.1|522.3|534.83|522.03|29
1684618800000|2023-05-20 21:40:00|534.86|522.06|534.73|521.93|534.99|522.19|534.73|521.93|55
1684619100000|2023-05-20 21:45:00|534.7|521.9|534.73|521.93|534.73|521.93|534.59|521.79|16
1684619400000|2023-05-20 21:50:00|534.72|521.92|534.7|521.9|534.74|521.94|534.66|521.86|18
1684619700000|2023-05-20 21:55:00|534.64|521.84|534.7|521.9|534.72|521.92|534.64|521.84|23
1684620000000|2023-05-20 22:00:00|534.71|521.91|535.41|522.61|535.47|522.67|534.71|521.91|112
1684620300000|2023-05-20 22:05:00|535.28|522.48|535.13|522.33|535.28|522.48|534.83|522.03|122
1684620600000|2023-05-20 22:10:00|535.16|522.36|535.29|522.49|535.29|522.49|534.87|522.07|58
1684620900000|2023-05-20 22:15:00|535.27|522.47|535.06|522.26|535.32|522.52|534.86|522.06|94
1684621200000|2023-05-20 22:20:00|535.05|522.25|535.12|522.32|535.17|522.37|534.96|522.16|83
1684621500000|2023-05-20 22:25:00|535.08|522.28|534.83|522.03|535.08|522.28|534.71|521.91|93
1684621800000|2023-05-20 22:30:00|534.85|522.05|535.32|522.52|535.47|522.67|534.81|522.01|111
1684622100000|2023-05-20 22:35:00|535.33|522.53|535.36|522.56|535.4|522.6|535.29|522.49|37
1684622400000|2023-05-20 22:40:00|535.35|522.55|535.19|522.39|535.37|522.57|535.06|522.26|60
1684622700000|2023-05-20 22:45:00|535.18|522.38|535.16|522.36|535.27|522.47|534.95|522.15|106
1684623000000|2023-05-20 22:50:00|535.17|522.37|535.33|522.53|535.33|522.53|535.11|522.31|32
1684623300000|2023-05-20 22:55:00|535.29|522.49|534.89|522.09|535.29|522.49|534.67|521.87|110
1684623600000|2023-05-20 23:00:00|534.87|522.07|534.3|521.5|534.87|522.07|534.3|521.5|145
1684623900000|2023-05-20 23:05:00|534.31|521.51|534.12|521.32|534.31|521.51|533.93|521.13|94
1684624200000|2023-05-20 23:10:00|534.14|521.34|534.06|521.26|534.44|521.64|533.89|521.09|75
1684624500000|2023-05-20 23:15:00|534.08|521.28|534.56|521.76|534.64|521.84|534.06|521.26|76
1684624800000|2023-05-20 23:20:00|534.6|521.8|534.33|521.53|534.77|521.97|534.31|521.51|83
1684625100000|2023-05-20 23:25:00|534.37|521.57|534.32|521.52|534.46|521.66|534.3|521.5|57
1684625400000|2023-05-20 23:30:00|534.33|521.53|534.79|521.99|534.96|522.16|534.33|521.53|88
1684625700000|2023-05-20 23:35:00|534.82|522.02|535.02|522.22|535.19|522.39|534.77|521.97|106
1684626000000|2023-05-20 23:40:00|535.03|522.23|534.99|522.19|535.22|522.42|534.96|522.16|97
1684626300000|2023-05-20 23:45:00|535|522.2|534.66|521.86|535.17|522.37|534.5|521.7|107
1684626600000|2023-05-20 23:50:00|534.67|521.87|535.07|522.27|535.09|522.29|534.67|521.87|80
1684626900000|2023-05-20 23:55:00|535.08|522.28|535.51|522.71|535.54|522.74|535.08|522.28|137
1684627200000|2023-05-21 00:00:00|535.54|522.74|534.86|522.06|535.64|522.84|534.34|521.54|195
1684627500000|2023-05-21 00:05:00|534.81|522.01|534.47|521.67|534.86|522.06|534.42|521.62|89
1684627800000|2023-05-21 00:10:00|534.48|521.68|534.48|521.68|534.48|521.68|533.98|521.18|84
1684628100000|2023-05-21 00:15:00|534.49|521.69|534.6|521.8|534.67|521.87|534.28|521.48|75
1684628400000|2023-05-21 00:20:00|534.61|521.81|534.52|521.72|534.61|521.81|534.26|521.46|62
1684628700000|2023-05-21 00:25:00|534.54|521.74|534.48|521.68|534.79|521.99|534.36|521.56|70
1684629000000|2023-05-21 00:30:00|534.47|521.67|534.62|521.82|534.65|521.85|534.24|521.44|85
1684629300000|2023-05-21 00:35:00|534.63|521.83|534.69|521.89|535.04|522.24|534.49|521.69|136
1684629600000|2023-05-21 00:40:00|534.71|521.91|535.03|522.23|535.03|522.23|534.69|521.89|110
1684629900000|2023-05-21 00:45:00|535.04|522.24|535.67|522.87|535.74|522.94|534.99|522.19|195
1684630200000|2023-05-21 00:50:00|535.66|522.86|535.77|522.97|536.01|523.21|535.66|522.86|256
1684630500000|2023-05-21 00:55:00|535.83|523.03|536.05|523.25|536.1|523.3|535.58|522.78|192
1684630800000|2023-05-21 01:00:00|536.06|523.26|534.92|522.12|536.21|523.41|534.72|521.92|265
1684631100000|2023-05-21 01:05:00|534.95|522.15|535.16|522.36|535.18|522.38|534.57|521.77|174
1684631400000|2023-05-21 01:10:00|535.13|522.33|535.31|522.51|535.43|522.63|535.1|522.3|92
1684631700000|2023-05-21 01:15:00|535.29|522.49|535|522.2|535.32|522.52|534.77|521.97|109
1684632000000|2023-05-21 01:20:00|534.97|522.17|533.89|521.09|534.98|522.18|533.81|521.01|140
1684632300000|2023-05-21 01:25:00|533.88|521.08|533.68|520.88|533.9|521.1|533.52|520.72|149
1684632600000|2023-05-21 01:30:00|533.71|520.91|533.82|521.02|533.89|521.09|533.7|520.9|48
1684632900000|2023-05-21 01:35:00|533.83|521.03|533.73|520.93|534.12|521.32|533.69|520.89|102
1684633200000|2023-05-21 01:40:00|533.74|520.94|533.81|521.01|533.94|521.14|533.72|520.92|219
1684633500000|2023-05-21 01:45:00|533.82|521.02|533.34|520.54|533.87|521.07|533.33|520.53|230
1684633800000|2023-05-21 01:50:00|533.35|520.55|532.66|519.86|533.35|520.55|532.55|519.75|130
1684634100000|2023-05-21 01:55:00|532.65|519.85|532.69|519.89|532.81|520.01|532.48|519.68|100
1684634400000|2023-05-21 02:00:00|532.68|519.88|533.06|520.26|533.26|520.46|532.68|519.88|155
1684634700000|2023-05-21 02:05:00|533.05|520.25|533.34|520.54|533.72|520.92|533.05|520.25|146
1684635000000|2023-05-21 02:10:00|533.35|520.55|533.23|520.43|533.46|520.66|533.18|520.38|142
1684635300000|2023-05-21 02:15:00|533.24|520.44|533.06|520.26|533.25|520.45|532.93|520.13|66
1684635600000|2023-05-21 02:20:00|533.08|520.28|533.06|520.26|533.43|520.63|533.05|520.25|121
1684635900000|2023-05-21 02:25:00|533.01|520.21|532.91|520.11|533.02|520.22|532.58|519.78|94
1684636200000|2023-05-21 02:30:00|532.92|520.12|533.24|520.44|533.37|520.57|532.73|519.93|75
1684636500000|2023-05-21 02:35:00|533.22|520.42|533.52|520.72|533.63|520.83|533.09|520.29|61
1684636800000|2023-05-21 02:40:00|533.53|520.73|533.65|520.85|533.65|520.85|533.4|520.6|48
1684637100000|2023-05-21 02:45:00|533.64|520.84|533.17|520.37|533.65|520.85|533.17|520.37|78
1684637400000|2023-05-21 02:50:00|533.18|520.38|533.21|520.41|533.55|520.75|533.15|520.35|133
1684637700000|2023-05-21 02:55:00|533.22|520.42|533.22|520.42|533.74|520.94|533.12|520.32|122
1684638000000|2023-05-21 03:00:00|533.26|520.46|532.62|519.82|533.29|520.49|532.49|519.69|162
1684638300000|2023-05-21 03:05:00|532.63|519.83|532.7|519.9|532.8|520|532.51|519.71|62
1684638600000|2023-05-21 03:10:00|532.71|519.91|532.95|520.15|532.97|520.17|532.59|519.79|77
1684638900000|2023-05-21 03:15:00|532.96|520.16|533.28|520.48|533.41|520.61|532.84|520.04|86
1684639200000|2023-05-21 03:20:00|533.29|520.49|533.22|520.42|533.3|520.5|533.07|520.27|89
1684639500000|2023-05-21 03:25:00|533.19|520.39|533.38|520.58|533.44|520.64|533.19|520.39|27
1684639800000|2023-05-21 03:30:00|533.41|520.61|533.35|520.55|533.41|520.61|533.23|520.43|45
1684640100000|2023-05-21 03:35:00|533.36|520.56|533.21|520.41|533.39|520.59|533.11|520.31|73
1684640400000|2023-05-21 03:40:00|533.2|520.4|533.42|520.62|533.5|520.7|533.2|520.4|87
1684640700000|2023-05-21 03:45:00|533.43|520.63|533.45|520.65|533.65|520.85|533.33|520.53|77
1684641000000|2023-05-21 03:50:00|533.47|520.67|533.4|520.6|533.85|521.05|533.37|520.57|135
1684641300000|2023-05-21 03:55:00|533.42|520.62|533.33|520.53|533.44|520.64|533.03|520.23|76
1684641600000|2023-05-21 04:00:00|533.32|520.52|532.8|520|533.34|520.54|532.8|520|51
1684641900000|2023-05-21 04:05:00|532.82|520.02|532.56|519.76|532.83|520.03|532.51|519.71|86
1684642200000|2023-05-21 04:10:00|532.59|519.79|532.56|519.76|532.61|519.81|532.43|519.63|94
1684642500000|2023-05-21 04:15:00|532.53|519.73|532.57|519.77|532.64|519.84|532.46|519.66|104
1684642800000|2023-05-21 04:20:00|532.6|519.8|532.43|519.63|532.81|520.01|532.38|519.58|88
1684643100000|2023-05-21 04:25:00|532.47|519.67|532.8|520|532.82|520.02|532.47|519.67|88
1684643400000|2023-05-21 04:30:00|532.79|519.99|533.38|520.58|533.47|520.67|532.79|519.99|115
1684643700000|2023-05-21 04:35:00|533.4|520.6|532.97|520.17|533.41|520.61|532.86|520.06|126
1684644000000|2023-05-21 04:40:00|532.94|520.14|533.05|520.25|533.25|520.45|532.81|520.01|81
1684644300000|2023-05-21 04:45:00|533.03|520.23|532.94|520.14|533.09|520.29|532.9|520.1|79
1684644600000|2023-05-21 04:50:00|532.96|520.16|533.08|520.28|533.24|520.44|532.88|520.08|69
1684644900000|2023-05-21 04:55:00|533.07|520.27|532.82|520.02|533.37|520.57|532.79|519.99|145
1684645200000|2023-05-21 05:00:00|532.81|520.01|533.28|520.48|533.35|520.55|532.81|520.01|149
1684645500000|2023-05-21 05:05:00|533.29|520.49|533.15|520.35|533.35|520.55|533.11|520.31|94
1684645800000|2023-05-21 05:10:00|533.14|520.34|532.92|520.12|533.3|520.5|532.92|520.12|91
1684646100000|2023-05-21 05:15:00|532.93|520.13|532.94|520.14|533.32|520.52|532.87|520.07|134
1684646400000|2023-05-21 05:20:00|532.95|520.15|532.8|520|533.05|520.25|532.75|519.95|68
1684646700000|2023-05-21 05:25:00|532.79|519.99|532.62|519.82|532.87|520.07|532.52|519.72|126
1684647000000|2023-05-21 05:30:00|532.61|519.81|532.71|519.91|532.71|519.91|532.61|519.81|51
1684647300000|2023-05-21 05:35:00|532.72|519.92|532.55|519.75|532.74|519.94|532.5|519.7|90
1684647600000|2023-05-21 05:40:00|532.56|519.76|532.5|519.7|532.58|519.78|532.47|519.67|73
1684647900000|2023-05-21 05:45:00|532.51|519.71|532.33|519.53|532.56|519.76|532.32|519.52|45
1684648200000|2023-05-21 05:50:00|532.34|519.54|532.42|519.62|532.47|519.67|532.28|519.48|102
1684648500000|2023-05-21 05:55:00|532.43|519.63|532.23|519.43|532.49|519.69|532.16|519.36|84
1684648800000|2023-05-21 06:00:00|532.22|519.42|531.53|518.73|532.28|519.48|531.5|518.7|97
1684649100000|2023-05-21 06:05:00|531.52|518.72|531.15|518.35|531.6|518.8|531.14|518.34|56
1684649400000|2023-05-21 06:10:00|531.16|518.36|531.41|518.61|531.42|518.62|531.13|518.33|58
1684649700000|2023-05-21 06:15:00|531.44|518.64|531.11|518.31|531.45|518.65|531.04|518.24|81
1684650000000|2023-05-21 06:20:00|531.17|518.37|531.13|518.33|531.19|518.39|531.08|518.28|59
1684650300000|2023-05-21 06:25:00|531.14|518.34|531.28|518.48|531.29|518.49|531.1|518.3|49
1684650600000|2023-05-21 06:30:00|531.27|518.47|530.78|517.98|531.28|518.48|530.78|517.98|63
1684650900000|2023-05-21 06:35:00|530.77|517.97|530.73|517.93|530.89|518.09|530.72|517.92|39
1684651200000|2023-05-21 06:40:00|530.74|517.94|530.52|517.72|530.75|517.95|530.31|517.51|71
1684651500000|2023-05-21 06:45:00|530.5|517.7|530.56|517.76|530.56|517.76|530.23|517.43|85
1684651800000|2023-05-21 06:50:00|530.55|517.75|530.68|517.88|530.69|517.89|530.53|517.73|51
1684652100000|2023-05-21 06:55:00|530.67|517.87|530.76|517.96|530.76|517.96|530.49|517.69|68
1684652400000|2023-05-21 07:00:00|530.73|517.93|530.75|517.95|530.77|517.97|530.59|517.79|67
1684652700000|2023-05-21 07:05:00|530.76|517.96|530.53|517.73|530.76|517.96|530.53|517.73|36
1684653000000|2023-05-21 07:10:00|530.49|517.69|530.42|517.62|530.53|517.73|530.41|517.61|46
1684653300000|2023-05-21 07:15:00|530.4|517.6|530.25|517.45|530.48|517.68|530.13|517.33|115
1684653600000|2023-05-21 07:20:00|530.24|517.44|530.39|517.59|530.39|517.59|530.22|517.42|20
1684653900000|2023-05-21 07:25:00|530.38|517.58|530.63|517.83|530.63|517.83|530.32|517.52|46
1684654200000|2023-05-21 07:30:00|530.65|517.85|530.48|517.68|530.65|517.85|530.25|517.45|71
1684654500000|2023-05-21 07:35:00|530.49|517.69|530.61|517.81|530.73|517.93|530.39|517.59|59
1684654800000|2023-05-21 07:40:00|530.64|517.84|530.57|517.77|530.64|517.84|530.56|517.76|23
1684655100000|2023-05-21 07:45:00|530.58|517.78|530.46|517.66|530.59|517.79|530.29|517.49|47
1684655400000|2023-05-21 07:50:00|530.43|517.63|530.09|517.29|530.45|517.65|529.9|517.1|77
1684655700000|2023-05-21 07:55:00|530.11|517.31|530.11|517.31|530.14|517.34|530.05|517.25|47
1684656000000|2023-05-21 08:00:00|530.09|517.29|530.11|517.31|530.11|517.31|529.94|517.14|55
1684656300000|2023-05-21 08:05:00|530.13|517.33|529.96|517.16|530.13|517.33|529.88|517.08|46
1684656600000|2023-05-21 08:10:00|529.98|517.18|530.3|517.5|530.3|517.5|529.93|517.13|52
1684656900000|2023-05-21 08:15:00|530.32|517.52|530.26|517.46|530.39|517.59|530.19|517.39|42
1684657200000|2023-05-21 08:20:00|530.3|517.5|529.97|517.17|530.31|517.51|529.97|517.17|30
1684657500000|2023-05-21 08:25:00|530.04|517.24|529.9|517.1|530.05|517.25|529.89|517.09|27
1684657800000|2023-05-21 08:30:00|529.89|517.09|529.87|517.07|529.96|517.16|529.83|517.03|61
1684658100000|2023-05-21 08:35:00|529.89|517.09|530.01|517.21|530.12|517.32|529.84|517.04|41
1684658400000|2023-05-21 08:40:00|530.02|517.22|530.11|517.31|530.12|517.32|529.98|517.18|102
1684658700000|2023-05-21 08:45:00|530.06|517.26|530.07|517.27|530.11|517.31|530|517.2|30
1684659000000|2023-05-21 08:50:00|530.08|517.28|530.1|517.3|530.1|517.3|529.99|517.19|44
1684659300000|2023-05-21 08:55:00|530.14|517.34|530.21|517.41|530.21|517.41|530.1|517.3|34
1684659600000|2023-05-21 09:00:00|530.19|517.39|530.07|517.27|530.19|517.39|530.01|517.21|58
1684659900000|2023-05-21 09:05:00|530.1|517.3|530.1|517.3|530.15|517.35|529.97|517.17|36
1684660200000|2023-05-21 09:10:00|530.11|517.31|529.8|517|530.14|517.34|529.8|517|43
1684660500000|2023-05-21 09:15:00|529.77|516.97|530.21|517.41|530.21|517.41|529.76|516.96|97
1684660800000|2023-05-21 09:20:00|530.2|517.4|530.33|517.53|530.41|517.61|530.19|517.39|58
1684661100000|2023-05-21 09:25:00|530.34|517.54|530.05|517.25|530.71|517.91|530.05|517.25|103
1684661400000|2023-05-21 09:30:00|530.04|517.24|529.94|517.14|530.12|517.32|529.9|517.1|30
1684661700000|2023-05-21 09:35:00|529.91|517.11|530.04|517.24|530.15|517.35|529.9|517.1|52
1684662000000|2023-05-21 09:40:00|530.05|517.25|530.1|517.3|530.15|517.35|529.98|517.18|56
1684662300000|2023-05-21 09:45:00|530.12|517.32|530.27|517.47|530.3|517.5|529.97|517.17|46
1684662600000|2023-05-21 09:50:00|530.26|517.46|530.29|517.49|530.33|517.53|530.2|517.4|60
1684662900000|2023-05-21 09:55:00|530.28|517.48|530.25|517.45|530.4|517.6|530.19|517.39|70
1684663200000|2023-05-21 10:00:00|530.24|517.44|530.18|517.38|530.27|517.47|530.16|517.36|78
1684663500000|2023-05-21 10:05:00|530.19|517.39|530.17|517.37|530.23|517.43|530.16|517.36|54
1684663800000|2023-05-21 10:10:00|530.19|517.39|530.18|517.38|530.23|517.43|530.14|517.34|43
1684664100000|2023-05-21 10:15:00|530.17|517.37|530.24|517.44|530.24|517.44|530.13|517.33|27
1684664400000|2023-05-21 10:20:00|530.23|517.43|530.28|517.48|530.33|517.53|530.14|517.34|66
1684664700000|2023-05-21 10:25:00|530.29|517.49|530.38|517.58|530.38|517.93|525.5|517.13|35
1684665000000|2023-05-21 10:30:00|530.37|517.57|530.4|517.6|530.58|517.78|530.28|517.48|88
1684665300000|2023-05-21 10:35:00|530.38|517.58|529.96|517.16|530.38|517.58|529.9|517.1|49
1684665600000|2023-05-21 10:40:00|529.95|517.15|529.9|517.1|529.95|517.15|529.82|517.02|57
1684665900000|2023-05-21 10:45:00|529.89|517.09|528.65|515.85|529.89|517.09|528.62|515.82|301
1684666200000|2023-05-21 10:50:00|528.66|515.86|528.57|515.77|528.66|515.86|528.11|515.31|120
1684666500000|2023-05-21 10:55:00|528.51|515.71|527.96|515.16|528.53|515.73|527.95|515.15|175
1684666800000|2023-05-21 11:00:00|527.95|515.15|527.13|514.33|527.95|515.15|526.85|514.05|320
1684667100000|2023-05-21 11:05:00|527.12|514.32|526.51|513.71|527.12|514.32|526.28|513.48|217
1684667400000|2023-05-21 11:10:00|526.53|513.73|525.85|513.05|526.54|513.74|525.1|512.3|355
1684667700000|2023-05-21 11:15:00|525.82|513.02|525.41|512.61|525.82|513.02|524.51|511.71|388
1684668000000|2023-05-21 11:20:00|525.39|512.59|525.8|513|525.83|513.03|524.59|511.79|269
1684668300000|2023-05-21 11:25:00|525.82|513.02|526|513.2|526|513.2|525.43|512.63|204
1684668600000|2023-05-21 11:30:00|525.99|513.19|525.81|513.01|526.38|513.58|525.74|512.94|235
1684668900000|2023-05-21 11:35:00|525.82|513.02|525.49|512.69|525.82|513.02|525.42|512.62|147
1684669200000|2023-05-21 11:40:00|525.47|512.67|525.67|512.87|525.69|512.89|525.08|512.28|130
1684669500000|2023-05-21 11:45:00|525.66|512.86|525.9|513.1|525.93|513.13|525.49|512.69|113
1684669800000|2023-05-21 11:50:00|525.91|513.11|525.84|513.04|525.99|513.19|525.36|512.56|150
1684670100000|2023-05-21 11:55:00|525.79|512.99|526.02|513.22|526.09|513.29|525.79|512.99|210
1684670400000|2023-05-21 12:00:00|526.01|513.21|526.61|513.81|526.63|513.83|525.86|513.06|130
1684670700000|2023-05-21 12:05:00|526.64|513.84|526.58|513.78|526.64|513.84|526.45|513.65|105
1684671000000|2023-05-21 12:10:00|526.59|513.79|525.72|512.92|526.59|513.79|525.5|512.7|135
1684671300000|2023-05-21 12:15:00|525.77|512.97|525.92|513.12|525.98|513.18|525.69|512.89|121
1684671600000|2023-05-21 12:20:00|525.95|513.15|525.93|513.13|526|513.2|525.77|512.97|85
1684671900000|2023-05-21 12:25:00|525.94|513.14|525.81|513.01|526.05|513.25|525.73|512.93|88
1684672200000|2023-05-21 12:30:00|525.82|513.02|526.21|513.41|526.24|513.44|525.81|513.01|87
1684672500000|2023-05-21 12:35:00|526.2|513.4|526.18|513.38|526.21|513.41|526.06|513.26|77
1684672800000|2023-05-21 12:40:00|526.17|513.37|526.12|513.32|526.18|513.38|525.78|512.98|85
1684673100000|2023-05-21 12:45:00|526.1|513.3|525.94|513.14|526.14|513.34|525.79|512.99|92
1684673400000|2023-05-21 12:50:00|525.93|513.13|525.87|513.07|526.06|513.26|525.75|512.95|113
1684673700000|2023-05-21 12:55:00|525.88|513.08|526.32|513.52|526.49|513.69|525.76|512.96|127
1684674000000|2023-05-21 13:00:00|526.35|513.55|526.6|513.8|526.62|513.82|526.34|513.54|52
1684674300000|2023-05-21 13:05:00|526.61|513.81|526.74|513.94|526.75|513.95|526.54|513.74|40
1684674600000|2023-05-21 13:10:00|526.69|513.89|526.42|513.62|526.69|513.89|526.38|513.58|63
1684674900000|2023-05-21 13:15:00|526.46|513.66|526.46|513.66|526.55|513.75|526.29|513.49|97
1684675200000|2023-05-21 13:20:00|526.49|513.69|526.59|513.79|526.65|513.85|526.28|513.48|89
1684675500000|2023-05-21 13:25:00|526.58|513.78|526.7|513.9|526.72|513.92|526.46|513.66|58
1684675800000|2023-05-21 13:30:00|526.66|513.86|526.01|513.21|526.73|513.93|525.99|513.19|64
1684676100000|2023-05-21 13:35:00|525.98|513.18|526.34|513.54|526.36|513.56|525.86|513.06|96
1684676400000|2023-05-21 13:40:00|526.35|513.55|526.15|513.35|526.51|513.71|526.15|513.35|42
1684676700000|2023-05-21 13:45:00|526.14|513.34|526.86|514.06|526.86|514.06|526.11|513.31|68
1684677000000|2023-05-21 13:50:00|526.87|514.07|526.89|514.09|526.92|514.12|526.79|513.99|57
1684677300000|2023-05-21 13:55:00|526.9|514.1|526.92|514.12|526.94|514.14|526.83|514.03|38
1684677600000|2023-05-21 14:00:00|526.93|514.13|526.28|513.48|526.93|514.13|526.28|513.48|91
1684677900000|2023-05-21 14:05:00|526.27|513.47|526.49|513.69|526.51|513.71|526.15|513.35|31
1684678200000|2023-05-21 14:10:00|526.43|513.63|526.77|513.97|526.81|514.01|526.35|513.55|87
1684678500000|2023-05-21 14:15:00|526.81|514.01|526.74|513.94|526.81|514.01|526.56|513.76|75
1684678800000|2023-05-21 14:20:00|526.87|514.07|527.03|514.23|527.03|514.23|526.66|513.86|131
1684679100000|2023-05-21 14:25:00|527.04|514.24|526.92|514.12|527.04|514.24|526.71|513.91|89
1684679400000|2023-05-21 14:30:00|526.94|514.14|527.52|514.72|527.54|514.74|526.93|514.13|71
1684679700000|2023-05-21 14:35:00|527.53|514.73|526.97|514.17|527.61|514.81|526.93|514.13|129
1684680000000|2023-05-21 14:40:00|526.96|514.16|527.15|514.35|527.2|514.4|526.87|514.07|142
1684680300000|2023-05-21 14:45:00|527.17|514.37|527.12|514.32|527.17|514.37|526.83|514.03|73
1684680600000|2023-05-21 14:50:00|527.07|514.27|527.29|514.49|527.51|514.71|527.06|514.26|102
1684680900000|2023-05-21 14:55:00|527.28|514.48|526.34|513.54|527.3|514.5|526.1|513.3|153
1684681200000|2023-05-21 15:00:00|526.33|513.53|527.35|514.55|527.53|514.73|526.26|513.46|129
1684681500000|2023-05-21 15:05:00|527.34|514.54|526.78|513.98|527.34|514.54|526.75|513.95|113
1684681800000|2023-05-21 15:10:00|526.77|513.97|526.62|513.82|526.9|514.1|526.39|513.59|103
1684682100000|2023-05-21 15:15:00|526.63|513.83|526.64|513.84|526.8|514|526.55|513.75|79
1684682400000|2023-05-21 15:20:00|526.62|513.82|527.14|514.34|527.17|514.37|526.62|513.82|70
1684682700000|2023-05-21 15:25:00|527.13|514.33|527.1|514.3|527.19|514.39|527.06|514.26|43
1684683000000|2023-05-21 15:30:00|527.11|514.31|525.86|513.06|527.11|514.31|525.8|513|117
1684683300000|2023-05-21 15:35:00|525.88|513.08|525.93|513.13|526.11|513.31|525.74|512.94|98
1684683600000|2023-05-21 15:40:00|525.95|513.15|522.5|509.7|526.02|513.22|521.88|509.08|330
1684683900000|2023-05-21 15:45:00|522.47|509.67|524.44|511.64|524.48|511.68|522.15|509.35|476
1684684200000|2023-05-21 15:50:00|524.42|511.62|524.06|511.26|524.53|511.73|523.53|510.73|345
1684684500000|2023-05-21 15:55:00|524.05|511.25|524.11|511.31|524.34|511.54|523.96|511.16|248
1684684800000|2023-05-21 16:00:00|524.09|511.29|524.38|511.58|524.48|511.68|524.01|511.21|184
1684685100000|2023-05-21 16:05:00|524.29|511.49|524.73|511.93|524.88|512.08|523.39|510.59|190
1684685400000|2023-05-21 16:10:00|524.7|511.9|523.89|511.09|524.7|511.9|523.62|510.82|224
1684685700000|2023-05-21 16:15:00|523.88|511.08|523.21|510.41|523.88|511.08|522.82|510.02|220
1684686000000|2023-05-21 16:20:00|523.22|510.42|523.13|510.33|523.22|510.42|523.04|510.24|56
1684686300000|2023-05-21 16:25:00|523.12|510.32|523.1|510.3|523.13|510.33|522.34|509.54|167
1684686600000|2023-05-21 16:30:00|523.11|510.31|523.63|510.83|523.64|510.84|523.09|510.29|130
1684686900000|2023-05-21 16:35:00|523.62|510.82|522.64|509.84|523.65|510.85|522.53|509.73|192
1684687200000|2023-05-21 16:40:00|522.63|509.83|522.78|509.98|523.18|510.38|522.58|509.78|185
1684687500000|2023-05-21 16:45:00|522.75|509.95|522.48|509.68|522.81|510.01|522.06|509.26|248
1684687800000|2023-05-21 16:50:00|522.49|509.69|522.67|509.87|523.06|510.26|522.26|509.46|219
1684688100000|2023-05-21 16:55:00|522.68|509.88|523.11|510.31|523.43|510.63|522.42|509.62|219
1684688400000|2023-05-21 17:00:00|523.09|510.29|523.57|510.77|523.63|510.83|523.05|510.25|286
1684688700000|2023-05-21 17:05:00|523.53|510.73|524.28|511.48|524.35|511.55|523.19|510.39|188
1684689000000|2023-05-21 17:10:00|524.26|511.46|524.24|511.44|524.35|511.55|523.94|511.14|150
1684689300000|2023-05-21 17:15:00|524.22|511.42|523.86|511.06|524.22|511.42|523.53|510.73|125
1684689600000|2023-05-21 17:20:00|523.85|511.05|523.66|510.86|524.26|511.46|523.62|510.82|131
1684689900000|2023-05-21 17:25:00|523.65|510.85|523.35|510.55|523.65|510.85|523.31|510.51|86
1684690200000|2023-05-21 17:30:00|523.33|510.53|522.41|509.61|523.36|510.56|522.4|509.6|188
1684690500000|2023-05-21 17:35:00|522.4|509.6|522.45|509.65|522.45|509.65|521.92|509.12|243
1684690800000|2023-05-21 17:40:00|522.44|509.64|522.78|509.98|522.78|509.98|522.12|509.32|121
1684691100000|2023-05-21 17:45:00|522.77|509.97|522.28|509.48|522.84|510.04|522.19|509.39|165
1684691400000|2023-05-21 17:50:00|522.26|509.46|522.98|510.18|522.98|510.18|522.13|509.33|192
1684691700000|2023-05-21 17:55:00|522.99|510.19|522.39|509.59|522.99|510.19|522.37|509.57|202
1684692000000|2023-05-21 18:00:00|522.37|509.57|522.49|509.69|522.57|509.77|522.2|509.4|109
1684692300000|2023-05-21 18:05:00|522.48|509.68|522.34|509.54|522.57|509.77|522.23|509.43|107
1684692600000|2023-05-21 18:10:00|522.3|509.5|522.39|509.59|522.49|509.69|522.22|509.42|55
1684692900000|2023-05-21 18:15:00|522.4|509.6|522.38|509.58|522.62|509.82|522.33|509.53|67
1684693200000|2023-05-21 18:20:00|522.37|509.57|522.39|509.59|522.57|509.77|522.25|509.45|101
1684693500000|2023-05-21 18:25:00|522.4|509.6|522.67|509.87|522.67|509.87|522.33|509.53|116
1684693800000|2023-05-21 18:30:00|522.68|509.88|522.61|509.81|522.89|510.09|522.31|509.51|153
1684694100000|2023-05-21 18:35:00|522.62|509.82|522.65|509.85|522.76|509.96|522.42|509.62|99
1684694400000|2023-05-21 18:40:00|522.66|509.86|522.79|509.99|522.92|510.12|522.65|509.85|38
1684694700000|2023-05-21 18:45:00|522.83|510.03|522.62|509.82|522.83|510.03|522.54|509.74|76
1684695000000|2023-05-21 18:50:00|522.63|509.83|522.02|509.22|522.64|509.84|522|509.2|94
1684695300000|2023-05-21 18:55:00|522.03|509.23|522.37|509.57|522.37|509.57|522|509.2|66
1684695600000|2023-05-21 19:00:00|522.38|509.58|522.15|509.35|522.5|509.7|522.13|509.33|115
1684695900000|2023-05-21 19:05:00|522.14|509.34|522.09|509.29|522.18|509.38|522.05|509.25|85
1684696200000|2023-05-21 19:10:00|522.1|509.3|522.22|509.42|522.29|509.49|522|509.2|67
1684696500000|2023-05-21 19:15:00|522.24|509.44|521.88|509.08|522.38|509.58|521.72|508.92|107
1684696800000|2023-05-21 19:20:00|521.86|509.06|522.4|509.6|522.46|509.66|521.86|509.06|59
1684697100000|2023-05-21 19:25:00|522.39|509.59|522.39|509.59|522.64|509.84|520.68|507.88|72
1684697400000|2023-05-21 19:30:00|522.38|509.58|522.49|509.69|522.68|509.88|522.38|509.58|71
1684697700000|2023-05-21 19:35:00|522.48|509.68|522.61|509.81|522.77|509.97|522.48|509.68|67
1684698000000|2023-05-21 19:40:00|522.63|509.83|523.18|508.88|523.43|509.86|522.63|508.81|74
1684698300000|2023-05-21 19:45:00|523.15|508.85|523.35|509.05|523.37|509.07|523.06|508.76|64
1684698600000|2023-05-21 19:50:00|523.34|509.04|523.23|508.93|523.38|509.08|522.85|508.55|72
1684698900000|2023-05-21 19:55:00|523.22|508.92|523.15|508.85|523.32|509.02|523.13|508.83|77
1684699200000|2023-05-21 20:00:00|523.13|508.83|522.62|508.32|524.18|509.88|522.57|508.27|211
1684699500000|2023-05-21 20:05:00|522.63|508.33|522.14|507.84|522.67|508.37|521.99|507.69|144
1684699800000|2023-05-21 20:10:00|522.16|507.86|521.89|507.59|522.3|508|521.79|507.49|157
1684700100000|2023-05-21 20:15:00|521.9|507.6|523.11|508.81|523.14|508.84|521.9|507.6|128
1684700400000|2023-05-21 20:20:00|523.06|508.76|522.76|508.46|523.07|508.77|522.46|508.16|109
1684700700000|2023-05-21 20:25:00|522.75|508.45|522.65|508.35|522.75|508.45|522.56|508.26|67
1684701000000|2023-05-21 20:30:00|522.67|508.37|522.63|508.33|522.9|508.6|522.63|508.33|67
1684701300000|2023-05-21 20:35:00|522.64|508.34|522.33|508.03|522.7|508.4|522|507.7|115
1684701600000|2023-05-21 20:40:00|522.28|507.98|522.32|508.02|522.61|508.31|522.23|507.93|94
1684701900000|2023-05-21 20:45:00|522.31|508.01|522.38|508.08|522.58|508.28|522.26|507.96|81
1684702200000|2023-05-21 20:50:00|522.4|508.1|522.35|508.05|522.53|508.23|522.22|507.92|139
1684702500000|2023-05-21 20:55:00|522.34|508.04|521.29|506.99|522.48|508.18|521.29|506.99|134
1684702800000|2023-05-21 21:00:00|521.25|506.95|519.74|506.94|521.44|507.14|519.63|505.92|195
1684703100000|2023-05-21 21:05:00|519.69|506.89|519.68|506.88|519.7|506.9|517.5|504.7|614
1684703400000|2023-05-21 21:10:00|519.69|506.89|518.49|505.69|519.69|506.89|518.49|505.69|465
1684703700000|2023-05-21 21:15:00|518.5|505.7|517.25|504.45|518.64|505.84|516.51|503.71|470
1684704000000|2023-05-21 21:20:00|517.24|504.44|516.07|503.27|517.57|504.77|515.69|502.89|497
1684704300000|2023-05-21 21:25:00|516.06|503.26|516.62|503.82|516.84|504.04|515.68|502.88|373
1684704600000|2023-05-21 21:30:00|516.64|503.84|516.82|504.02|517.57|504.77|516.55|503.75|482
1684704900000|2023-05-21 21:35:00|516.83|504.03|516.56|503.76|517.16|504.36|516.26|503.46|338
1684705200000|2023-05-21 21:40:00|516.57|503.77|515.81|503.01|516.63|503.83|515.67|502.87|217
1684705500000|2023-05-21 21:45:00|515.82|503.02|516.06|503.26|516.21|503.41|515.56|502.76|229
1684705800000|2023-05-21 21:50:00|516.07|503.27|516.59|503.79|516.64|503.84|515.99|503.19|140
1684706100000|2023-05-21 21:55:00|516.6|503.8|516.71|503.91|516.82|504.02|516.53|503.73|129
1684706400000|2023-05-21 22:00:00|516.72|503.92|517.74|504.94|518.18|505.38|516.4|503.6|413
1684706700000|2023-05-21 22:05:00|517.79|504.99|518.1|505.3|518.36|505.56|517.79|504.99|309
1684707000000|2023-05-21 22:10:00|518.07|505.27|517.76|504.96|518.22|505.42|517.67|504.87|115
1684707300000|2023-05-21 22:15:00|517.68|504.88|518.16|505.36|518.24|505.44|517.31|504.51|156
1684707600000|2023-05-21 22:20:00|518.15|505.35|518.46|505.66|518.51|505.71|517.8|505|243
1684707900000|2023-05-21 22:25:00|518.52|505.72|518.42|505.62|518.56|505.76|518.28|505.48|174
1684708200000|2023-05-21 22:30:00|518.38|505.58|518.31|505.51|518.51|505.71|518.18|505.38|288
1684708500000|2023-05-21 22:35:00|518.41|505.61|518.35|505.55|518.41|505.61|518.02|505.22|185
1684708800000|2023-05-21 22:40:00|518.32|505.52|518.49|505.69|518.77|505.97|518.23|505.43|157
1684709100000|2023-05-21 22:45:00|518.5|505.7|518.9|506.1|518.92|506.12|518.34|505.54|150
1684709400000|2023-05-21 22:50:00|518.89|506.09|518.96|506.16|519.01|506.21|518.68|505.88|159
1684709700000|2023-05-21 22:55:00|518.94|506.14|518.46|505.66|518.96|506.16|518.38|505.58|101
1684710000000|2023-05-21 23:00:00|518.47|505.67|518.52|505.72|518.58|505.78|518.13|505.33|112
1684710300000|2023-05-21 23:05:00|518.47|505.67|519.12|506.32|519.3|506.5|518.47|505.67|166
1684710600000|2023-05-21 23:10:00|519.13|506.33|519.19|506.39|519.46|506.66|518.85|506.05|184
1684710900000|2023-05-21 23:15:00|519.2|506.4|518.9|506.1|519.26|506.46|518.88|506.08|136
1684711200000|2023-05-21 23:20:00|518.88|506.08|518.73|505.93|518.98|506.18|518.39|505.59|158
1684711500000|2023-05-21 23:25:00|518.7|505.9|518.85|506.05|519.01|506.21|518.67|505.87|145
1684711800000|2023-05-21 23:30:00|518.78|505.98|518.46|505.66|518.78|505.98|518.36|505.56|172
1684712100000|2023-05-21 23:35:00|518.44|505.64|518.55|505.75|518.67|505.87|518.27|505.47|112
1684712400000|2023-05-21 23:40:00|518.52|505.72|518.3|505.5|518.71|505.91|518.25|505.45|161
1684712700000|2023-05-21 23:45:00|518.44|505.64|517.83|505.03|518.45|505.65|517.79|504.99|120
1684713000000|2023-05-21 23:50:00|517.84|505.04|517.5|504.7|518.05|505.25|517.2|504.4|248
1684713300000|2023-05-21 23:55:00|517.46|504.66|517.73|504.93|517.89|505.09|516.72|503.92|316
1684713600000|2023-05-22 00:00:00|517.74|504.94|518.16|505.36|518.33|505.53|517.21|504.41|378
1684713900000|2023-05-22 00:05:00|518.12|505.32|519.02|506.22|519.02|506.22|518.11|505.31|271
1684714200000|2023-05-22 00:10:00|519.01|506.21|519.04|506.24|519.24|506.44|518.92|506.12|131
1684714500000|2023-05-22 00:15:00|519.01|506.21|517.7|504.9|519.02|506.22|517.57|504.77|234
1684714800000|2023-05-22 00:20:00|517.72|504.92|516.75|503.95|517.85|505.05|516.65|503.85|294
1684715100000|2023-05-22 00:25:00|516.8|504|516|503.2|516.92|504.12|515.97|503.17|450
1684715400000|2023-05-22 00:30:00|515.97|503.17|515.89|503.09|516.17|503.37|513.81|501.01|746
1684715700000|2023-05-22 00:35:00|515.9|503.1|513.39|500.59|515.91|503.11|513.17|500.37|763
1684716000000|2023-05-22 00:40:00|513.42|500.62|513.44|500.64|513.53|500.73|512.36|499.56|511
1684716300000|2023-05-22 00:45:00|513.41|500.61|514.68|501.88|514.71|501.91|511.74|498.94|809
1684716600000|2023-05-22 00:50:00|514.71|501.91|515.18|502.38|515.48|502.68|514.49|501.69|571
1684716900000|2023-05-22 00:55:00|515.19|502.39|514.16|501.36|515.29|502.49|514.01|501.21|478
1684717200000|2023-05-22 01:00:00|514.18|501.38|514.59|501.79|514.61|501.81|512.95|500.15|716
1684717500000|2023-05-22 01:05:00|514.57|501.77|513.5|500.7|514.65|501.85|513.47|500.67|480
1684717800000|2023-05-22 01:10:00|513.51|500.71|513.57|500.77|514.04|501.24|513.06|500.26|451
1684718100000|2023-05-22 01:15:00|513.56|500.76|513.45|500.65|514.15|501.35|512.67|499.87|420
1684718400000|2023-05-22 01:20:00|513.4|500.6|513.57|500.77|513.95|501.15|512.6|499.8|384
1684718700000|2023-05-22 01:25:00|513.58|500.78|513.7|500.9|513.95|501.15|513.22|500.42|373
1684719000000|2023-05-22 01:30:00|513.69|500.89|513.98|501.18|514.05|501.25|513.17|500.37|278
1684719300000|2023-05-22 01:35:00|513.99|501.19|514.54|501.74|514.86|502.06|513.8|501|365
1684719600000|2023-05-22 01:40:00|514.57|501.77|515.29|502.49|515.48|502.68|514.57|501.77|266
1684719900000|2023-05-22 01:45:00|515.31|502.51|514.75|501.95|515.69|502.89|514.64|501.84|310
1684720200000|2023-05-22 01:50:00|514.8|502|514.07|501.27|515.03|502.23|513.54|500.74|333
1684720500000|2023-05-22 01:55:00|514.04|501.24|514.33|501.53|514.33|501.53|513.37|500.57|450
1684720800000|2023-05-22 02:00:00|514.28|501.48|515.06|502.26|515.2|502.4|513.85|501.05|417
1684721100000|2023-05-22 02:05:00|515|502.2|515.45|502.65|515.64|502.84|514.9|502.1|259
1684721400000|2023-05-22 02:10:00|515.43|502.63|515.67|502.87|515.7|502.9|515.24|502.44|212
1684721700000|2023-05-22 02:15:00|515.69|502.89|516.38|503.58|516.48|503.68|515.65|502.85|182
1684722000000|2023-05-22 02:20:00|516.36|503.56|516.53|503.73|516.55|503.75|516.05|503.25|136
1684722300000|2023-05-22 02:25:00|516.54|503.74|516.85|504.05|516.98|504.18|516.21|503.41|238
1684722600000|2023-05-22 02:30:00|516.88|504.08|517.15|504.35|517.22|504.42|516.82|504.02|144
1684722900000|2023-05-22 02:35:00|517.06|504.26|517.02|504.22|517.17|504.37|516.83|504.03|197
1684723200000|2023-05-22 02:40:00|517.01|504.21|517.32|504.52|517.32|504.52|516.9|504.1|120
1684723500000|2023-05-22 02:45:00|517.34|504.54|517.14|504.34|517.42|504.62|516.75|503.95|200
1684723800000|2023-05-22 02:50:00|517.2|504.4|517.06|504.26|517.38|504.58|516.96|504.16|231
1684724100000|2023-05-22 02:55:00|517.08|504.28|517.16|504.36|517.48|504.68|517|504.2|174
1684724400000|2023-05-22 03:00:00|517.17|504.37|516.94|504.14|517.31|504.51|516.94|504.14|125
1684724700000|2023-05-22 03:05:00|516.96|504.16|517.14|504.34|517.25|504.45|516.86|504.06|123
1684725000000|2023-05-22 03:10:00|517.15|504.35|517.17|504.37|517.25|504.45|516.89|504.09|146
1684725300000|2023-05-22 03:15:00|517.18|504.38|516.62|503.82|517.26|504.46|516.36|503.56|218
1684725600000|2023-05-22 03:20:00|516.64|503.84|517.2|504.4|517.2|504.4|516.6|503.8|192
1684725900000|2023-05-22 03:25:00|517.11|504.31|516.96|504.16|517.3|504.5|516.87|504.07|127
1684726200000|2023-05-22 03:30:00|516.99|504.19|517.17|504.37|517.33|504.53|516.9|504.1|110
1684726500000|2023-05-22 03:35:00|517.18|504.38|516.68|503.88|517.2|504.4|516.48|503.68|214
1684726800000|2023-05-22 03:40:00|516.66|503.86|517.08|504.28|517.21|504.41|516.49|503.69|147
1684727100000|2023-05-22 03:45:00|517.06|504.26|516.56|503.76|517.08|504.28|516.47|503.67|119
1684727400000|2023-05-22 03:50:00|516.55|503.75|516.78|503.98|516.83|504.03|516.54|503.74|162
1684727700000|2023-05-22 03:55:00|516.81|504.01|516.28|503.48|516.81|504.01|516.25|503.45|126
1684728000000|2023-05-22 04:00:00|516.29|503.49|516.16|503.36|516.31|503.51|515.61|502.81|286
1684728300000|2023-05-22 04:05:00|515.94|503.14|515.65|502.85|516.1|503.3|515.17|502.37|351
1684728600000|2023-05-22 04:10:00|515.67|502.87|515.62|502.82|515.67|502.87|515.4|502.6|107
1684728900000|2023-05-22 04:15:00|515.63|502.83|515.73|502.93|515.88|503.08|515.55|502.75|103
1684729200000|2023-05-22 04:20:00|515.74|502.94|515.52|502.72|515.97|503.17|515.34|502.54|168
1684729500000|2023-05-22 04:25:00|515.51|502.71|515.87|503.07|515.88|503.08|515.44|502.64|145
1684729800000|2023-05-22 04:30:00|515.89|503.09|515.26|502.46|515.89|503.09|515.26|502.46|157
1684730100000|2023-05-22 04:35:00|515.32|502.52|515.69|502.89|515.73|502.93|515|502.2|299
1684730400000|2023-05-22 04:40:00|515.66|502.86|515.77|502.97|515.78|502.98|515.33|502.53|158
1684730700000|2023-05-22 04:45:00|515.8|503|515.58|502.78|515.86|503.06|515.5|502.7|124
1684731000000|2023-05-22 04:50:00|515.56|502.76|515.61|502.81|515.88|503.08|515.54|502.74|65
1684731300000|2023-05-22 04:55:00|515.64|502.84|515.77|502.97|515.83|503.03|515.53|502.73|58
1684731600000|2023-05-22 05:00:00|515.69|502.89|516.5|503.7|516.56|503.76|515.69|502.89|142
1684731900000|2023-05-22 05:05:00|516.57|503.77|516.11|503.31|516.57|503.77|515.91|503.11|113
1684732200000|2023-05-22 05:10:00|516.15|503.35|516.14|503.34|516.53|503.73|515.53|502.73|430
1684732500000|2023-05-22 05:15:00|516.1|503.3|515.95|503.15|516.32|503.52|515.87|503.07|195
1684732800000|2023-05-22 05:20:00|515.92|503.12|515.98|503.18|516.12|503.32|515.73|502.93|115
1684733100000|2023-05-22 05:25:00|515.94|503.14|515.86|503.06|516.15|503.35|515.81|503.01|104
1684733400000|2023-05-22 05:30:00|515.88|503.08|515.89|503.09|516.1|503.3|515.84|503.04|98
1684733700000|2023-05-22 05:35:00|515.9|503.1|516.1|503.3|516.22|503.42|515.88|503.08|95
1684734000000|2023-05-22 05:40:00|516.19|503.39|516.06|503.26|516.19|503.39|515.65|502.85|278
1684734300000|2023-05-22 05:45:00|516.09|503.29|516.01|503.21|516.47|503.67|515.44|502.64|346
1684734600000|2023-05-22 05:50:00|516|503.2|516.13|503.33|516.35|503.55|515.98|503.18|92
1684734900000|2023-05-22 05:55:00|516.14|503.34|518.18|505.38|519.68|506.88|516.12|503.32|273
1684735200000|2023-05-22 06:00:00|518.19|505.39|517.49|504.69|518.38|505.58|517.3|504.5|358
1684735500000|2023-05-22 06:05:00|517.47|504.67|517.43|504.63|517.61|504.81|517.3|504.5|169
1684735800000|2023-05-22 06:10:00|517.4|504.6|516.82|504.02|517.4|504.6|516.72|503.92|218
1684736100000|2023-05-22 06:15:00|516.86|504.06|517.79|504.99|517.81|505.01|516.78|503.98|335
1684736400000|2023-05-22 06:20:00|517.71|504.91|518.78|505.98|518.93|506.13|517.71|504.91|498
1684736700000|2023-05-22 06:25:00|518.77|505.97|518.79|505.99|519.01|506.21|518.44|505.64|317
1684737000000|2023-05-22 06:30:00|518.77|505.97|518.64|505.84|519.24|506.44|518.58|505.78|230
1684737300000|2023-05-22 06:35:00|518.65|505.85|518.12|505.32|518.73|505.93|517.77|504.97|465
1684737600000|2023-05-22 06:40:00|518.11|505.31|517.74|504.94|518.54|505.74|517.74|504.94|393
1684737900000|2023-05-22 06:45:00|517.79|504.99|517.27|504.47|517.81|505.01|517.2|504.4|169
1684738200000|2023-05-22 06:50:00|517.23|504.43|518.09|505.29|518.21|505.41|517.13|504.33|182
1684738500000|2023-05-22 06:55:00|518.1|505.3|517.84|505.04|518.1|505.3|517.63|504.83|227
1684738800000|2023-05-22 07:00:00|517.8|505|518.4|505.6|518.51|505.71|517.63|504.83|206
1684739100000|2023-05-22 07:05:00|518.39|505.59|518.23|505.43|518.4|505.6|517.79|504.99|294
1684739400000|2023-05-22 07:10:00|518.2|505.4|518.38|505.58|518.51|505.71|518.01|505.21|237
1684739700000|2023-05-22 07:15:00|518.37|505.57|518.04|505.24|518.48|505.68|517.92|505.12|296
1684740000000|2023-05-22 07:20:00|518.03|505.23|517.99|505.19|518.34|505.54|517.92|505.12|253
1684740300000|2023-05-22 07:25:00|518.05|505.25|517.81|505.01|518.12|505.32|517.79|504.99|273
1684740600000|2023-05-22 07:30:00|517.79|504.99|517.67|504.87|517.91|505.11|517.33|504.53|245
1684740900000|2023-05-22 07:35:00|517.62|504.82|517.88|505.08|517.97|505.17|517.62|504.82|216
1684741200000|2023-05-22 07:40:00|517.86|505.06|517.93|505.13|518.25|505.45|517.68|504.88|288
1684741500000|2023-05-22 07:45:00|517.92|505.12|518.38|505.58|518.48|505.68|517.8|505|335
1684741800000|2023-05-22 07:50:00|518.4|505.6|518.02|505.22|518.44|505.64|518|505.2|84
1684742100000|2023-05-22 07:55:00|518.06|505.26|517.96|505.16|518.17|505.37|517.93|505.13|68
1684742400000|2023-05-22 08:00:00|517.95|505.15|518.37|505.57|518.51|505.71|517.64|504.84|255
1684742700000|2023-05-22 08:05:00|518.51|505.71|518.59|505.79|518.69|505.89|518.35|505.55|269
1684743000000|2023-05-22 08:10:00|518.6|505.8|519.32|506.52|519.35|506.55|518.55|505.75|153
1684743300000|2023-05-22 08:15:00|519.33|506.53|519.37|506.57|519.74|506.94|519.15|506.35|329
1684743600000|2023-05-22 08:20:00|519.35|506.55|519.76|506.96|519.91|507.11|519.35|506.55|249
1684743900000|2023-05-22 08:25:00|519.78|506.98|518.53|505.73|519.9|507.1|518.26|505.46|217
1684744200000|2023-05-22 08:30:00|518.52|505.72|518.6|505.8|519.09|506.29|518.33|505.53|223
1684744500000|2023-05-22 08:35:00|518.61|505.81|518.77|505.97|519.16|506.36|518.33|505.53|298
1684744800000|2023-05-22 08:40:00|518.69|505.89|518.38|505.58|518.86|506.06|518.3|505.5|134
1684745100000|2023-05-22 08:45:00|518.3|505.5|517.82|505.02|518.77|505.97|517.64|504.84|187
1684745400000|2023-05-22 08:50:00|517.83|505.03|518.27|505.47|518.3|505.5|517.76|504.96|237
1684745700000|2023-05-22 08:55:00|518.25|505.45|517.66|504.86|518.29|505.49|517.57|504.77|169
1684746000000|2023-05-22 09:00:00|517.65|504.85|518.75|505.95|519|506.2|517.65|504.85|365
1684746300000|2023-05-22 09:05:00|518.77|505.97|519.14|506.34|519.79|506.99|518.75|505.95|268
1684746600000|2023-05-22 09:10:00|519.12|506.32|519.45|506.65|519.47|506.67|518.97|506.17|178
1684746900000|2023-05-22 09:15:00|519.48|506.68|519.6|506.8|519.75|506.95|519.28|506.48|259
1684747200000|2023-05-22 09:20:00|519.65|506.85|519.19|506.39|519.93|507.13|519.05|506.25|197
1684747500000|2023-05-22 09:25:00|519.22|506.42|518.96|506.16|519.28|506.48|518.6|505.8|195
1684747800000|2023-05-22 09:30:00|518.94|506.14|519.87|507.07|520.1|507.3|518.94|506.14|286
1684748100000|2023-05-22 09:35:00|520.1|507.3|519.96|507.16|520.21|507.41|519.7|506.9|121
1684748400000|2023-05-22 09:40:00|519.75|506.95|520.06|507.26|520.06|507.26|519.65|506.85|113
1684748700000|2023-05-22 09:45:00|520.07|507.27|520|507.2|520.33|507.53|519.85|507.05|235
1684749000000|2023-05-22 09:50:00|520.11|507.31|519.6|506.8|520.26|507.46|519.36|506.56|218
1684749300000|2023-05-22 09:55:00|519.59|506.79|519.83|507.03|520.31|507.51|519.56|506.76|271
1684749600000|2023-05-22 10:00:00|519.82|507.02|520.4|507.6|520.65|507.85|519.82|507.02|339
1684749900000|2023-05-22 10:05:00|520.35|507.55|520.07|507.27|520.43|507.63|519.83|507.03|278
1684750200000|2023-05-22 10:10:00|520.09|507.29|520.24|507.44|520.31|507.51|519.9|507.1|264
1684750500000|2023-05-22 10:15:00|520.23|507.43|519.71|506.91|520.23|507.43|519.5|506.7|107
1684750800000|2023-05-22 10:20:00|519.72|506.92|519.4|506.6|519.74|506.94|519.3|506.5|290
1684751100000|2023-05-22 10:25:00|519.39|506.59|519.98|507.18|520.11|507.31|519.38|506.58|278
1684751400000|2023-05-22 10:30:00|519.95|507.15|519.23|506.43|520.18|507.38|519.08|506.28|293
1684751700000|2023-05-22 10:35:00|519.22|506.42|519.92|507.12|520.08|507.28|519.2|506.4|318
1684752000000|2023-05-22 10:40:00|519.91|507.11|519.8|507|520.3|507.5|519.78|506.98|199
1684752300000|2023-05-22 10:45:00|519.85|507.05|519.98|507.18|520.25|507.45|519.61|506.81|242
1684752600000|2023-05-22 10:50:00|519.96|507.16|520.15|507.35|520.36|507.56|519.88|507.08|134
1684752900000|2023-05-22 10:55:00|520.18|507.38|520.48|507.68|520.64|507.84|520.17|507.37|149
1684753200000|2023-05-22 11:00:00|520.47|507.67|519.55|506.75|520.48|507.68|519.55|506.75|178
1684753500000|2023-05-22 11:05:00|519.43|506.63|519.5|506.7|519.85|507.05|519.2|506.4|195
1684753800000|2023-05-22 11:10:00|519.51|506.71|518.8|506|519.85|507.05|518.72|505.92|261
1684754100000|2023-05-22 11:15:00|518.81|506.01|518.32|505.52|518.89|506.09|518.07|505.27|257
1684754400000|2023-05-22 11:20:00|518.31|505.51|518.45|505.65|518.77|505.97|518.2|505.4|261
1684754700000|2023-05-22 11:25:00|518.44|505.64|518.31|505.51|518.68|505.88|518.18|505.38|146
1684755000000|2023-05-22 11:30:00|518.37|505.57|517.91|505.11|518.4|505.6|517.7|504.9|187
1684755300000|2023-05-22 11:35:00|517.92|505.12|517.88|505.08|518.31|505.51|517.72|504.92|109
1684755600000|2023-05-22 11:40:00|517.89|505.09|517.95|505.15|518.23|505.43|517.8|505|158
1684755900000|2023-05-22 11:45:00|517.91|505.11|518.33|505.53|518.45|505.65|517.68|504.88|134
1684756200000|2023-05-22 11:50:00|518.34|505.54|518.25|505.45|518.54|505.74|518.23|505.43|82
1684756500000|2023-05-22 11:55:00|518.26|505.46|518.48|505.68|518.57|505.77|518.15|505.35|140
1684756800000|2023-05-22 12:00:00|518.4|505.6|519.51|506.71|519.77|506.97|518.4|505.6|174
1684757100000|2023-05-22 12:05:00|519.56|506.76|519.52|506.72|520.1|507.3|519.32|506.52|405
1684757400000|2023-05-22 12:10:00|519.5|506.7|519.54|506.74|519.59|506.79|519.12|506.32|198
1684757700000|2023-05-22 12:15:00|519.55|506.75|519.25|506.45|519.6|506.8|519.23|506.43|115
1684758000000|2023-05-22 12:20:00|519.32|506.52|518.97|506.17|519.32|506.52|518.58|505.78|255
1684758300000|2023-05-22 12:25:00|518.99|506.19|518.81|506.01|519.15|506.35|518.79|505.99|120
1684758600000|2023-05-22 12:30:00|519.07|506.27|518.7|505.9|519.07|506.27|518.4|505.6|148
1684758900000|2023-05-22 12:35:00|518.72|505.92|517.84|505.04|518.82|506.02|517.61|504.81|151
1684759200000|2023-05-22 12:40:00|517.83|505.03|517.05|504.25|518.14|505.34|516.9|504.1|224
1684759500000|2023-05-22 12:45:00|517.07|504.27|517.14|504.34|517.78|504.98|516.82|504.02|409
1684759800000|2023-05-22 12:50:00|517.15|504.35|517.55|504.75|517.77|504.97|516.81|504.01|305
1684760100000|2023-05-22 12:55:00|517.56|504.76|516.8|504|517.59|504.79|516.7|503.9|154
1684760400000|2023-05-22 13:00:00|516.78|503.98|515.82|503.02|516.83|504.03|515.3|502.5|617
1684760700000|2023-05-22 13:05:00|515.73|502.93|515.71|502.91|516.28|503.48|515.62|502.82|509
1684761000000|2023-05-22 13:10:00|515.75|502.95|515.97|503.17|516.23|503.43|515.42|502.62|328
1684761300000|2023-05-22 13:15:00|515.96|503.16|515.61|502.81|516.07|503.27|515.41|502.61|233
1684761600000|2023-05-22 13:20:00|515.43|502.63|515.8|503|516.4|503.6|515.35|502.55|431
1684761900000|2023-05-22 13:25:00|515.82|503.02|515.17|502.37|516.05|503.25|515.15|502.35|247
1684762200000|2023-05-22 13:30:00|515.11|502.31|517.01|504.21|518.08|505.28|515|502.2|523
1684762500000|2023-05-22 13:35:00|517|504.2|517.97|505.17|518.06|505.26|516.86|504.06|451
1684762800000|2023-05-22 13:40:00|518.01|505.21|519.53|506.73|519.72|506.92|517.97|505.17|627
1684763100000|2023-05-22 13:45:00|519.51|506.71|518.9|506.1|519.62|506.82|518.43|505.63|361
1684763400000|2023-05-22 13:50:00|518.92|506.12|518.38|505.58|519.37|506.57|518.38|505.58|317
1684763700000|2023-05-22 13:55:00|518.45|505.65|517.87|505.07|518.79|505.99|517.84|505.04|248
1684764000000|2023-05-22 14:00:00|517.86|505.06|516.98|504.18|518.55|505.75|516.65|503.85|574
1684764300000|2023-05-22 14:05:00|516.9|504.1|515.52|502.72|518.18|505.38|514.85|502.05|693
1684764600000|2023-05-22 14:10:00|515.51|502.71|516.53|503.73|516.82|504.02|515.15|502.35|589
1684764900000|2023-05-22 14:15:00|516.56|503.76|517.28|504.48|517.44|504.64|516.21|503.41|456
1684765200000|2023-05-22 14:20:00|517.3|504.5|517.54|504.74|517.6|504.8|516.75|503.95|333
1684765500000|2023-05-22 14:25:00|517.59|504.79|517.3|504.5|517.9|505.1|516.99|504.19|501
1684765800000|2023-05-22 14:30:00|517.29|504.49|517.26|504.46|517.8|505|517.17|504.37|333
1684766100000|2023-05-22 14:35:00|517.28|504.48|517.63|504.83|517.72|504.92|516.86|504.06|297
1684766400000|2023-05-22 14:40:00|517.53|504.73|517.06|504.26|517.66|504.86|516.92|504.12|270
1684766700000|2023-05-22 14:45:00|517.04|504.24|516.66|503.86|517.17|504.37|516.65|503.85|266
1684767000000|2023-05-22 14:50:00|516.65|503.85|516.36|503.56|516.86|504.06|516.13|503.33|247
1684767300000|2023-05-22 14:55:00|516.37|503.57|517.02|504.22|517.04|504.24|515.93|503.13|216
1684767600000|2023-05-22 15:00:00|517|504.2|516.44|503.64|517.26|504.46|516.22|503.42|357
1684767900000|2023-05-22 15:05:00|516.41|503.61|516.14|503.34|516.48|503.68|515.75|502.95|325
1684768200000|2023-05-22 15:10:00|516.1|503.3|515.99|503.19|516.35|503.55|515.8|503|230
1684768500000|2023-05-22 15:15:00|515.85|503.05|515.05|502.25|516.07|503.27|514.69|501.89|438
1684768800000|2023-05-22 15:20:00|515.04|502.24|515.27|502.47|515.28|502.48|514.67|501.87|414
1684769100000|2023-05-22 15:25:00|515.23|502.43|514.91|502.11|515.35|502.55|514.47|501.67|299
1684769400000|2023-05-22 15:30:00|514.87|502.07|515.18|502.38|515.62|502.82|514.74|501.94|437
1684769700000|2023-05-22 15:35:00|515.19|502.39|515.23|502.43|515.32|502.52|514.85|502.05|273
1684770000000|2023-05-22 15:40:00|515.2|502.4|515.63|502.83|516.02|503.22|515|502.2|305
1684770300000|2023-05-22 15:45:00|515.64|502.84|515.07|502.27|515.95|503.15|514.94|502.14|258
1684770600000|2023-05-22 15:50:00|515.09|502.29|515.53|502.73|515.8|503|514.95|502.15|361
1684770900000|2023-05-22 15:55:00|515.52|502.72|515.17|502.37|515.6|502.8|514.97|502.17|314
1684771200000|2023-05-22 16:00:00|515.14|502.34|514.03|501.23|515.15|502.35|513.9|501.1|301
1684771500000|2023-05-22 16:05:00|514.02|501.22|514.19|501.39|514.34|501.54|513.75|500.95|247
1684771800000|2023-05-22 16:10:00|514.34|501.54|514.7|501.9|515.1|502.3|514.23|501.43|173
1684772100000|2023-05-22 16:15:00|514.6|501.8|514.79|501.99|515.08|502.28|514.4|501.6|210
1684772400000|2023-05-22 16:20:00|514.78|501.98|512.85|500.05|514.81|502.01|512.48|499.68|347
1684772700000|2023-05-22 16:25:00|512.8|500|513.58|500.78|513.81|501.01|512.71|499.91|300
1684773000000|2023-05-22 16:30:00|513.63|500.83|513.38|500.58|513.92|501.12|513.11|500.31|208
1684773300000|2023-05-22 16:35:00|513.33|500.53|513.96|501.16|514.33|501.53|513.2|500.4|229
1684773600000|2023-05-22 16:40:00|513.93|501.13|514.23|501.43|514.51|501.71|513.92|501.12|245
1684773900000|2023-05-22 16:45:00|514.13|501.33|513.01|500.21|514.24|501.44|512.93|500.13|277
1684774200000|2023-05-22 16:50:00|512.79|499.99|513.05|500.25|513.16|500.36|512.51|499.71|372
1684774500000|2023-05-22 16:55:00|513.06|500.26|513.48|500.68|513.55|500.75|512.99|500.19|238
1684774800000|2023-05-22 17:00:00|513.46|500.66|513.54|500.74|514.34|501.54|513.3|500.5|322
1684775100000|2023-05-22 17:05:00|513.53|500.73|512.65|499.85|513.58|500.78|512.53|499.73|206
1684775400000|2023-05-22 17:10:00|512.68|499.88|513.21|500.41|513.7|500.9|512.68|499.88|231
1684775700000|2023-05-22 17:15:00|513.24|500.44|512.95|500.15|513.44|500.64|512.49|499.69|304
1684776000000|2023-05-22 17:20:00|512.93|500.13|513.48|500.68|513.55|500.75|512.77|499.97|270
1684776300000|2023-05-22 17:25:00|513.46|500.66|513.41|500.61|513.91|501.11|513.03|500.23|212
1684776600000|2023-05-22 17:30:00|513.42|500.62|514.5|501.7|514.57|501.77|513.41|500.61|170
1684776900000|2023-05-22 17:35:00|514.53|501.73|515.3|502.5|515.39|502.59|514.33|501.53|250
1684777200000|2023-05-22 17:40:00|515.34|502.54|515.36|502.56|515.57|502.77|514.94|502.14|243
1684777500000|2023-05-22 17:45:00|515.38|502.58|515.22|502.42|515.75|502.95|515.15|502.35|185
1684777800000|2023-05-22 17:50:00|515.4|502.6|515.75|502.95|515.84|503.04|515.22|502.42|168
1684778100000|2023-05-22 17:55:00|515.74|502.94|515.41|502.61|515.93|503.13|515.03|502.23|156
1684778400000|2023-05-22 18:00:00|515.4|502.6|515.59|502.79|515.75|502.95|515.26|502.46|292
1684778700000|2023-05-22 18:05:00|515.6|502.8|515.14|502.34|515.69|502.89|515.08|502.28|165
1684779000000|2023-05-22 18:10:00|515.12|502.32|515.65|502.85|515.67|502.87|514.98|502.18|103
1684779300000|2023-05-22 18:15:00|515.64|502.84|515.89|503.09|516.28|503.48|515.52|502.72|203
1684779600000|2023-05-22 18:20:00|515.87|503.07|516.18|503.38|516.49|503.69|515.87|503.07|223
1684779900000|2023-05-22 18:25:00|516.19|503.39|516.41|503.61|516.47|503.67|515.81|503.01|95
1684780200000|2023-05-22 18:30:00|516.42|503.62|515.94|503.14|516.94|504.14|515.71|502.91|318
1684780500000|2023-05-22 18:35:00|515.95|503.15|515.24|502.44|516.02|503.22|515.18|502.38|253
1684780800000|2023-05-22 18:40:00|515.25|502.45|515.13|502.33|515.48|502.68|515.04|502.24|133
1684781100000|2023-05-22 18:45:00|515.12|502.32|515.69|502.89|515.77|502.97|514.75|501.95|230
1684781400000|2023-05-22 18:50:00|515.63|502.83|515.73|502.93|516.03|503.23|515.34|502.54|222
1684781700000|2023-05-22 18:55:00|515.77|502.97|515.68|502.88|515.85|503.05|515.45|502.65|123
1684782000000|2023-05-22 19:00:00|515.7|502.9|515.5|502.7|515.83|503.03|515.09|502.29|213
1684782300000|2023-05-22 19:05:00|515.51|502.71|515.34|502.54|515.61|502.81|515.13|502.33|193
1684782600000|2023-05-22 19:10:00|515.32|502.52|514.8|502|515.42|502.62|514.68|501.88|217
1684782900000|2023-05-22 19:15:00|514.79|501.99|514.44|501.64|514.89|502.09|514.15|501.35|167
1684783200000|2023-05-22 19:20:00|514.21|501.41|514.17|501.37|514.47|501.67|514.11|501.31|143
1684783500000|2023-05-22 19:25:00|514.24|501.44|514.09|501.29|514.43|501.63|514.07|501.27|150
1684783800000|2023-05-22 19:30:00|514.07|501.27|513.97|501.17|514.38|501.58|513.94|501.14|116
1684784100000|2023-05-22 19:35:00|513.95|501.15|513.97|501.17|514.23|501.43|513.5|500.7|230
1684784400000|2023-05-22 19:40:00|513.95|501.15|514.14|501.34|514.14|501.34|513.82|501.02|121
1684784700000|2023-05-22 19:45:00|514.09|501.29|514.32|501.52|514.82|502.02|514.02|501.22|224
1684785000000|2023-05-22 19:50:00|514.3|501.5|514.13|501.33|514.72|501.92|513.82|501.02|257
1684785300000|2023-05-22 19:55:00|514.15|501.35|514.59|501.79|514.6|501.8|513.97|501.17|185
1684785600000|2023-05-22 20:00:00|514.43|501.63|514.29|501.49|514.67|501.87|513.86|501.06|219
1684785900000|2023-05-22 20:05:00|514.32|501.52|514.32|501.52|514.45|501.65|514.03|501.23|229
1684786200000|2023-05-22 20:10:00|514.33|501.53|514.04|501.24|514.58|501.78|513.49|500.69|323
1684786500000|2023-05-22 20:15:00|514.14|501.34|514.12|501.32|514.18|501.38|513.78|500.98|212
1684786800000|2023-05-22 20:20:00|514.09|501.29|513.26|500.46|514.09|501.29|513.18|500.38|140
1684787100000|2023-05-22 20:25:00|513.23|500.43|513.32|500.52|513.46|500.66|512.9|500.1|295
1684787400000|2023-05-22 20:30:00|513.3|500.5|514.05|501.25|514.27|501.47|513.23|500.43|257
1684787700000|2023-05-22 20:35:00|514.07|501.27|514.24|501.44|514.34|501.54|514|501.2|115
1684788000000|2023-05-22 20:40:00|514.25|501.45|514.32|501.52|514.45|501.65|514.03|501.23|211
1684788300000|2023-05-22 20:45:00|514.29|501.49|514.5|501.7|514.56|501.76|513.99|501.19|242
1684788600000|2023-05-22 20:50:00|514.55|501.75|514.36|501.56|515.01|502.21|514.05|501.25|396
1684788900000|2023-05-22 20:55:00|514.46|501.66|514.15|501.35|514.47|501.67|513.82|501.02|264
1684789200000|2023-05-22 21:00:00|514.14|501.34|514.7|501.9|514.77|501.97|514.14|501.34|142
1684789500000|2023-05-22 21:05:00|514.64|501.84|514.51|501.71|514.68|501.88|514.41|501.61|89
1684789800000|2023-05-22 21:10:00|514.49|501.69|514.14|501.34|514.57|501.77|514.14|501.34|105
1684790100000|2023-05-22 21:15:00|514.12|501.32|514.53|501.73|514.53|501.73|514.11|501.31|110
1684790400000|2023-05-22 21:20:00|514.52|501.72|515.05|502.25|515.08|502.28|514.51|501.71|95
1684790700000|2023-05-22 21:25:00|515.06|502.26|515.07|502.27|515.13|502.33|514.97|502.17|97
1684791000000|2023-05-22 21:30:00|515.08|502.28|515.33|502.53|515.36|502.56|515.05|502.25|300
1684791300000|2023-05-22 21:35:00|515.34|502.54|515.53|502.73|515.67|502.87|515.34|502.54|390
1684791600000|2023-05-22 21:40:00|515.54|502.74|515.39|502.59|515.56|502.76|515.3|502.5|281
1684791900000|2023-05-22 21:45:00|515.38|502.58|515.33|502.53|515.45|502.65|515.32|502.52|225
1684792200000|2023-05-22 21:50:00|515.32|502.52|515.38|502.58|515.39|502.59|515.29|502.49|207
1684792500000|2023-05-22 21:55:00|515.42|502.62|515.39|502.59|515.46|502.66|515.2|502.4|33
1684792800000|2023-05-22 22:00:00|515.38|502.58|515.43|502.63|515.51|502.71|515.1|502.3|570
1684793100000|2023-05-22 22:05:00|515.44|502.64|515.67|502.87|515.83|503.03|515.32|502.52|133
1684793400000|2023-05-22 22:10:00|515.7|502.9|515.6|502.8|515.72|502.92|515.33|502.53|442
1684793700000|2023-05-22 22:15:00|515.64|502.84|515.39|502.59|515.69|502.89|515.21|502.41|259
1684794000000|2023-05-22 22:20:00|515.36|502.56|514.52|501.72|515.4|502.6|514.49|501.69|287
1684794300000|2023-05-22 22:25:00|514.49|501.69|514.78|501.98|514.79|501.99|514.47|501.67|255
1684794600000|2023-05-22 22:30:00|514.79|501.99|514.45|501.65|514.87|502.07|514.28|501.48|218
1684794900000|2023-05-22 22:35:00|514.46|501.66|514.36|501.56|514.67|501.87|514.36|501.56|261
1684795200000|2023-05-22 22:40:00|514.39|501.59|514.5|501.7|514.73|501.93|514.14|501.34|165
1684795500000|2023-05-22 22:45:00|514.48|501.68|514.45|501.65|514.71|501.91|514.16|501.36|169
1684795800000|2023-05-22 22:50:00|514.4|501.6|514.51|501.71|514.6|501.8|514.17|501.37|130
1684796100000|2023-05-22 22:55:00|514.53|501.73|514.42|501.62|514.58|501.78|514.29|501.49|187
1684796400000|2023-05-22 23:00:00|514.41|501.61|514.66|501.86|514.82|502.02|514.35|501.55|338
1684796700000|2023-05-22 23:05:00|514.64|501.84|514.48|501.68|514.82|502.02|514.11|501.31|164
1684797000000|2023-05-22 23:10:00|514.39|501.59|514.56|501.76|514.71|501.91|514.2|501.4|143
1684797300000|2023-05-22 23:15:00|514.57|501.77|514.11|501.31|514.74|501.94|513.95|501.15|177
1684797600000|2023-05-22 23:20:00|514.12|501.32|514.75|501.95|515|502.2|514.11|501.31|155
1684797900000|2023-05-22 23:25:00|514.76|501.96|514.81|502.01|514.99|502.19|514.5|501.7|81
1684798200000|2023-05-22 23:30:00|514.79|501.99|514.79|501.99|514.89|502.09|514.55|501.75|99
1684798500000|2023-05-22 23:35:00|514.77|501.97|514.87|502.07|515.07|502.27|514.7|501.9|71
1684798800000|2023-05-22 23:40:00|514.89|502.09|515.33|502.53|515.4|502.6|514.83|502.03|125
1684799100000|2023-05-22 23:45:00|515.34|502.54|515.14|502.34|515.47|502.67|514.87|502.07|131
1684799400000|2023-05-22 23:50:00|514.99|502.19|514.85|502.05|515.22|502.42|514.66|501.86|187
1684799700000|2023-05-22 23:55:00|514.94|502.14|513.97|501.17|515.04|502.24|513.78|500.98|273
1684800000000|2023-05-23 00:00:00|513.98|501.18|514.58|501.78|514.72|501.92|513.85|501.05|220
1684800300000|2023-05-23 00:05:00|514.72|501.92|514.55|501.75|514.73|501.93|514.18|501.38|136
1684800600000|2023-05-23 00:10:00|514.57|501.77|514.8|502|515.13|502.33|514.5|501.7|147
1684800900000|2023-05-23 00:15:00|514.79|501.99|514.75|501.95|514.93|502.13|514.34|501.54|184
1684801200000|2023-05-23 00:20:00|514.9|502.1|514.73|501.93|514.96|502.16|514.41|501.61|209
1684801500000|2023-05-23 00:25:00|514.89|502.09|514.81|502.01|514.89|502.09|514.04|501.24|166
1684801800000|2023-05-23 00:30:00|514.82|502.02|515.24|502.44|515.36|502.56|514.82|502.02|164
1684802100000|2023-05-23 00:35:00|515.28|502.48|514.97|502.17|515.64|502.84|514.91|502.11|202
1684802400000|2023-05-23 00:40:00|514.96|502.16|514.98|502.18|515.11|502.31|514.88|502.08|132
1684802700000|2023-05-23 00:45:00|514.99|502.19|514.3|501.5|515.03|502.23|514.2|501.4|158
1684803000000|2023-05-23 00:50:00|514.29|501.49|513.63|500.83|514.58|501.78|513.59|500.79|256
1684803300000|2023-05-23 00:55:00|513.71|500.91|513.36|500.56|513.73|500.93|512.68|499.88|263
1684803600000|2023-05-23 01:00:00|513.35|500.55|513.26|500.46|513.36|500.56|512.73|499.93|278
1684803900000|2023-05-23 01:05:00|513.25|500.45|512.87|500.07|513.33|500.53|512.78|499.98|198
1684804200000|2023-05-23 01:10:00|512.88|500.08|513.38|500.58|513.79|500.99|512.75|499.95|222
1684804500000|2023-05-23 01:15:00|513.36|500.56|513.57|500.77|513.62|500.82|513.25|500.45|184
1684804800000|2023-05-23 01:20:00|513.56|500.76|513.05|500.25|513.72|500.92|512.98|500.18|197
1684805100000|2023-05-23 01:25:00|513.04|500.24|515.77|502.97|515.87|503.07|513.04|500.24|302
1684805400000|2023-05-23 01:30:00|515.69|502.89|517.13|504.33|517.41|504.61|515.58|502.78|614
1684805700000|2023-05-23 01:35:00|517.14|504.34|516.46|503.66|517.61|504.81|516.06|503.26|506
1684806000000|2023-05-23 01:40:00|516.42|503.62|517.29|504.49|517.38|504.58|516.39|503.59|373
1684806300000|2023-05-23 01:45:00|517.3|504.5|517.67|504.87|518.39|505.59|517.29|504.49|434
1684806600000|2023-05-23 01:50:00|517.7|504.9|518.09|505.29|518.4|505.6|517.47|504.67|333
1684806900000|2023-05-23 01:55:00|518.08|505.28|517.98|505.18|518.24|505.44|517.53|504.73|251
1684807200000|2023-05-23 02:00:00|517.96|505.16|518.23|505.43|518.42|505.62|517.81|505.01|191
1684807500000|2023-05-23 02:05:00|518.25|505.45|518.28|505.48|518.45|505.65|517.96|505.16|182
1684807800000|2023-05-23 02:10:00|518.27|505.47|518.19|505.39|518.48|505.68|518.19|505.39|121
1684808100000|2023-05-23 02:15:00|518.37|505.57|518.56|505.76|519.09|506.29|518.29|505.49|223
1684808400000|2023-05-23 02:20:00|518.57|505.77|518.21|505.41|518.79|505.99|518.05|505.25|243
1684808700000|2023-05-23 02:25:00|518.22|505.42|518.22|505.42|518.44|505.64|518.09|505.29|157
1684809000000|2023-05-23 02:30:00|518.23|505.43|518.21|505.41|518.82|506.02|517.94|505.14|365
1684809300000|2023-05-23 02:35:00|518.26|505.46|518.03|505.23|518.38|505.58|518.03|505.23|126
1684809600000|2023-05-23 02:40:00|518.05|505.25|518.37|505.57|518.4|505.6|517.99|505.19|160
1684809900000|2023-05-23 02:45:00|518.36|505.56|518.12|505.32|518.56|505.76|518.06|505.26|133
1684810200000|2023-05-23 02:50:00|518.11|505.31|518.67|505.87|518.79|505.99|517.96|505.16|169
1684810500000|2023-05-23 02:55:00|518.65|505.85|519.05|506.25|519.19|506.39|518.44|505.64|307
1684810800000|2023-05-23 03:00:00|519.01|506.21|518.85|506.05|519.26|506.46|518.7|505.9|401
1684811100000|2023-05-23 03:05:00|518.86|506.06|518.84|506.04|518.86|506.06|518.49|505.69|144
1684811400000|2023-05-23 03:10:00|518.81|506.01|519.63|506.83|519.68|506.88|518.77|505.97|347
1684811700000|2023-05-23 03:15:00|519.65|506.85|520.44|507.64|520.53|507.73|519.2|506.4|330
1684812000000|2023-05-23 03:20:00|520.46|507.66|522.44|509.64|523.25|510.45|520.46|507.66|819
1684812300000|2023-05-23 03:25:00|522.45|509.65|522.66|509.86|523.02|510.22|522.15|509.35|589
1684812600000|2023-05-23 03:30:00|522.67|509.87|522.68|509.88|523.55|510.75|522.07|509.27|721
1684812900000|2023-05-23 03:35:00|522.67|509.87|523.9|511.1|524.52|511.72|522.63|509.83|638
1684813200000|2023-05-23 03:40:00|523.88|511.08|524.38|511.58|524.82|512.02|523.67|510.87|618
1684813500000|2023-05-23 03:45:00|524.43|511.63|525.14|512.34|525.14|512.34|524.39|511.59|494
1684813800000|2023-05-23 03:50:00|525.12|512.32|526.2|513.4|526.41|513.61|525.12|512.32|626
1684814100000|2023-05-23 03:55:00|526.21|513.41|525.76|512.96|526.37|513.57|525.13|512.33|683
1684814400000|2023-05-23 04:00:00|525.86|513.06|525.96|513.16|526.29|513.49|525.51|512.71|618
1684814700000|2023-05-23 04:05:00|525.98|513.18|525.78|512.98|526.28|513.48|525.7|512.9|519
1684815000000|2023-05-23 04:10:00|525.8|513|523.91|511.11|526.08|513.28|523.85|511.05|417
1684815300000|2023-05-23 04:15:00|523.85|511.05|524.39|511.59|525.01|512.21|523.85|511.05|402
1684815600000|2023-05-23 04:20:00|524.38|511.58|523.85|511.05|524.77|511.97|523.85|511.05|492
1684815900000|2023-05-23 04:25:00|523.89|511.09|523.68|510.88|524.35|511.55|523.45|510.65|365
1684816200000|2023-05-23 04:30:00|523.48|510.68|522.6|509.8|523.97|511.17|522.6|509.8|277
1684816500000|2023-05-23 04:35:00|522.7|509.9|521.95|509.15|523.12|510.32|521.93|509.13|360
1684816800000|2023-05-23 04:40:00|521.93|509.13|521.94|509.14|522.31|509.51|521.58|508.78|358
1684817100000|2023-05-23 04:45:00|521.95|509.15|521.58|508.78|522.2|509.4|521.45|508.65|387
1684817400000|2023-05-23 04:50:00|521.57|508.77|521.82|509.02|521.84|509.04|521.44|508.64|279
1684817700000|2023-05-23 04:55:00|521.84|509.04|521.36|508.56|521.9|509.1|521.27|508.47|202
1684818000000|2023-05-23 05:00:00|521.34|508.54|520.88|508.08|521.77|508.97|520.85|508.05|478
1684818300000|2023-05-23 05:05:00|520.95|508.15|521.14|508.34|521.27|508.47|520.77|507.97|307
1684818600000|2023-05-23 05:10:00|521.1|508.3|521.34|508.54|521.73|508.93|521.08|508.28|277
1684818900000|2023-05-23 05:15:00|521.37|508.57|520.92|508.12|521.42|508.62|520.54|507.74|207
1684819200000|2023-05-23 05:20:00|520.9|508.1|520.05|507.25|520.9|508.1|520.05|507.25|218
1684819500000|2023-05-23 05:25:00|520.11|507.31|520.59|507.79|521.36|508.56|520.05|507.25|418
1684819800000|2023-05-23 05:30:00|520.62|507.82|520.35|507.55|520.79|507.99|520.22|507.42|308
1684820100000|2023-05-23 05:35:00|520.27|507.47|520.69|507.89|520.78|507.98|520.27|507.47|163
1684820400000|2023-05-23 05:40:00|520.7|507.9|520.94|508.14|521.16|508.36|520.69|507.89|204
1684820700000|2023-05-23 05:45:00|520.92|508.12|520.88|508.08|520.97|508.17|520.57|507.77|96
1684821000000|2023-05-23 05:50:00|520.87|508.07|520.49|507.69|520.89|508.09|519.93|507.13|253
1684821300000|2023-05-23 05:55:00|520.5|507.7|520.09|507.29|520.61|507.81|519.9|507.1|168
1684821600000|2023-05-23 06:00:00|520.07|507.27|520.86|508.06|521.72|508.92|520.04|507.24|395
1684821900000|2023-05-23 06:05:00|520.85|508.05|521.03|508.23|521.33|508.53|520.85|508.05|254
1684822200000|2023-05-23 06:10:00|521.05|508.25|521.28|508.48|521.5|508.7|520.93|508.13|228
1684822500000|2023-05-23 06:15:00|521.3|508.5|521.05|508.25|521.42|508.62|520.77|507.97|256
1684822800000|2023-05-23 06:20:00|521.03|508.23|520.79|507.99|521.03|508.23|520.6|507.8|144
1684823100000|2023-05-23 06:25:00|520.78|507.98|520.41|507.61|521.1|508.3|520.35|507.55|160
1684823400000|2023-05-23 06:30:00|520.43|507.63|519.38|506.58|520.63|507.83|519.34|506.54|323
1684823700000|2023-05-23 06:35:00|519.37|506.57|518.56|505.76|519.7|506.9|518.56|505.76|370
1684824000000|2023-05-23 06:40:00|518.54|505.74|519.03|506.23|519.13|506.33|518.41|505.61|272
1684824300000|2023-05-23 06:45:00|519.04|506.24|519.02|506.22|519.2|506.4|518.76|505.96|164
1684824600000|2023-05-23 06:50:00|519.04|506.24|518.91|506.11|519.13|506.33|518.87|506.07|130
1684824900000|2023-05-23 06:55:00|519.03|506.23|519.51|506.71|519.77|506.97|518.98|506.18|222
1684825200000|2023-05-23 07:00:00|519.52|506.72|519.45|506.65|519.75|506.95|519.19|506.39|185
1684825500000|2023-05-23 07:05:00|519.47|506.67|519.45|506.65|519.99|507.19|519.31|506.51|349
1684825800000|2023-05-23 07:10:00|519.46|506.66|518.62|505.82|519.52|506.72|518.54|505.74|176
1684826100000|2023-05-23 07:15:00|518.59|505.79|518.86|506.06|518.93|506.13|518.24|505.44|207
1684826400000|2023-05-23 07:20:00|518.87|506.07|518.84|506.04|519.42|506.62|518.65|505.85|216
1684826700000|2023-05-23 07:25:00|518.85|506.05|518.1|505.3|519.17|506.37|518.09|505.29|206
1684827000000|2023-05-23 07:30:00|518.12|505.32|517.33|504.53|518.22|505.42|517.1|504.3|363
1684827300000|2023-05-23 07:35:00|517.34|504.54|517.4|504.6|517.62|504.82|517.23|504.43|232
1684827600000|2023-05-23 07:40:00|517.39|504.59|517.77|504.97|517.8|505|517.11|504.31|227
1684827900000|2023-05-23 07:45:00|517.53|504.73|518.04|505.24|518.15|505.35|517.35|504.55|156
1684828200000|2023-05-23 07:50:00|518.03|505.23|518.49|505.69|518.75|505.95|517.94|505.14|146
1684828500000|2023-05-23 07:55:00|518.5|505.7|518.5|505.7|518.87|506.07|518.43|505.63|224
1684828800000|2023-05-23 08:00:00|518.51|505.71|517.6|504.8|518.66|505.86|517.45|504.65|270
1684829100000|2023-05-23 08:05:00|517.59|504.79|517.25|504.45|517.63|504.83|517|504.2|172
1684829400000|2023-05-23 08:10:00|517.29|504.49|517.92|505.12|518.19|505.39|517.08|504.28|402
1684829700000|2023-05-23 08:15:00|517.91|505.11|517.23|504.43|517.95|505.15|517.07|504.27|256
1684830000000|2023-05-23 08:20:00|517.22|504.42|517.12|504.32|517.25|504.45|516.7|503.9|268
1684830300000|2023-05-23 08:25:00|517.13|504.33|516.85|504.05|517.15|504.35|516.66|503.86|333
1684830600000|2023-05-23 08:30:00|516.86|504.06|517.92|505.12|518.04|505.24|516.86|504.06|297
1684830900000|2023-05-23 08:35:00|517.89|505.09|518.03|505.23|518.08|505.28|517.76|504.96|131
1684831200000|2023-05-23 08:40:00|518.04|505.24|518.48|505.68|518.52|505.72|517.78|504.98|151
1684831500000|2023-05-23 08:45:00|518.45|505.65|517.96|505.16|518.51|505.71|517.83|505.03|177
1684831800000|2023-05-23 08:50:00|517.97|505.17|517.83|505.03|518.03|505.23|517.66|504.86|170
1684832100000|2023-05-23 08:55:00|517.8|505|517.37|504.57|517.88|505.08|517.33|504.53|260
1684832400000|2023-05-23 09:00:00|517.36|504.56|517.16|504.36|517.85|505.05|516.85|504.05|359
1684832700000|2023-05-23 09:05:00|517.22|504.42|517.19|504.39|517.5|504.7|517.1|504.3|227
1684833000000|2023-05-23 09:10:00|517.17|504.37|517.48|504.68|517.58|504.78|517.03|504.23|223
1684833300000|2023-05-23 09:15:00|517.49|504.69|516.96|504.16|517.54|504.74|516.86|504.06|213
1684833600000|2023-05-23 09:20:00|516.94|504.14|516.95|504.15|517.01|504.21|516.62|503.82|197
1684833900000|2023-05-23 09:25:00|516.93|504.13|516.94|504.14|517.04|504.24|516.77|503.97|172
1684834200000|2023-05-23 09:30:00|516.93|504.13|517.43|504.63|517.7|504.9|516.87|504.07|165
1684834500000|2023-05-23 09:35:00|517.42|504.62|517.84|505.04|517.87|505.07|517.29|504.49|151
1684834800000|2023-05-23 09:40:00|517.78|504.98|517.94|505.14|518.09|505.29|517.52|504.72|134
1684835100000|2023-05-23 09:45:00|517.91|505.11|518.03|505.23|518.09|505.29|517.71|504.91|77
1684835400000|2023-05-23 09:50:00|518.04|505.24|518.5|505.7|518.65|505.85|517.93|505.13|100
1684835700000|2023-05-23 09:55:00|518.54|505.74|518.62|505.82|518.7|505.9|518.43|505.63|148
1684836000000|2023-05-23 10:00:00|518.61|505.81|518.37|505.57|518.65|505.85|518.25|505.45|163
1684836300000|2023-05-23 10:05:00|518.34|505.54|517.83|505.03|518.43|505.63|517.65|504.85|215
1684836600000|2023-05-23 10:10:00|517.82|505.02|518.25|505.45|518.25|505.45|517.66|504.86|153
1684836900000|2023-05-23 10:15:00|518.23|505.43|518.42|505.62|518.6|505.8|518.22|505.42|212
1684837200000|2023-05-23 10:20:00|518.38|505.58|518.44|505.64|518.49|505.69|518.09|505.29|195
1684837500000|2023-05-23 10:25:00|518.42|505.62|518.64|505.84|518.69|505.89|518.38|505.58|73
1684837800000|2023-05-23 10:30:00|518.66|505.86|518.51|505.71|518.91|506.11|518.11|505.31|242
1684838100000|2023-05-23 10:35:00|518.49|505.69|518.46|505.66|518.53|505.73|518.23|505.43|201
1684838400000|2023-05-23 10:40:00|518.41|505.61|518.73|505.93|518.87|506.07|518.28|505.48|287
1684838700000|2023-05-23 10:45:00|518.74|505.94|518.93|506.13|519.02|506.22|518.36|505.56|265
1684839000000|2023-05-23 10:50:00|518.9|506.1|519.26|506.46|519.27|506.47|518.66|505.86|210
1684839300000|2023-05-23 10:55:00|519.24|506.44|519.71|506.91|519.71|506.91|519.21|506.41|185
1684839600000|2023-05-23 11:00:00|519.69|506.89|519.42|506.62|519.78|506.98|519.41|506.61|176
1684839900000|2023-05-23 11:05:00|519.43|506.63|519.37|506.57|519.69|506.89|519.34|506.54|180
1684840200000|2023-05-23 11:10:00|519.41|506.61|518.92|506.12|519.44|506.64|518.61|505.81|285
1684840500000|2023-05-23 11:15:00|518.94|506.14|519|506.2|519.15|506.35|518.9|506.1|111
1684840800000|2023-05-23 11:20:00|518.94|506.14|519.02|506.22|519.25|506.45|518.82|506.02|178
1684841100000|2023-05-23 11:25:00|519|506.2|518.97|506.17|519.32|506.52|518.79|505.99|238
1684841400000|2023-05-23 11:30:00|518.96|506.16|518.95|506.15|519.09|506.29|518.81|506.01|163
1684841700000|2023-05-23 11:35:00|518.96|506.16|518.96|506.16|518.97|506.17|518.79|505.99|158
1684842000000|2023-05-23 11:40:00|518.93|506.13|519.04|506.24|519.13|506.33|518.58|505.78|178
1684842300000|2023-05-23 11:45:00|519.03|506.23|518.77|505.97|519.06|506.26|518.76|505.96|115
1684842600000|2023-05-23 11:50:00|518.79|505.99|519.48|506.68|519.75|506.95|518.76|505.96|172
1684842900000|2023-05-23 11:55:00|519.5|506.7|519.8|507|520.1|507.3|519.33|506.53|275
1684843200000|2023-05-23 12:00:00|519.81|507.01|518.69|505.89|519.83|507.03|518.67|505.87|201
1684843500000|2023-05-23 12:05:00|518.72|505.92|518.67|505.87|519.04|506.24|518.54|505.74|328
1684843800000|2023-05-23 12:10:00|518.65|505.85|518.51|505.71|518.69|505.89|518.2|505.4|92
1684844100000|2023-05-23 12:15:00|518.5|505.7|518.64|505.84|518.71|505.91|518.39|505.59|112
1684844400000|2023-05-23 12:20:00|518.66|505.86|519.02|506.22|519.03|506.23|518.58|505.78|102
1684844700000|2023-05-23 12:25:00|519|506.2|519.33|506.53|519.4|506.6|518.98|506.18|126
1684845000000|2023-05-23 12:30:00|519.36|506.56|518.96|506.16|519.38|506.58|518.51|505.71|237
1684845300000|2023-05-23 12:35:00|518.95|506.15|519|506.2|519.1|506.3|518.62|505.82|218
1684845600000|2023-05-23 12:40:00|518.99|506.19|519.05|506.25|519.13|506.33|518.55|505.75|185
1684845900000|2023-05-23 12:45:00|519.07|506.27|518.57|505.77|519.26|506.46|518.47|505.67|214
1684846200000|2023-05-23 12:50:00|518.47|505.67|519.13|506.33|519.16|506.36|518.47|505.67|147
1684846500000|2023-05-23 12:55:00|519.18|506.38|519.35|506.55|519.42|506.62|518.99|506.19|90
1684846800000|2023-05-23 13:00:00|519.33|506.53|519.56|506.76|519.65|506.85|519.29|506.49|152
1684847100000|2023-05-23 13:05:00|519.42|506.62|519.03|506.23|519.58|506.78|518.76|505.96|225
1684847400000|2023-05-23 13:10:00|519.05|506.25|518.83|506.03|519.15|506.35|518.77|505.97|175
1684847700000|2023-05-23 13:15:00|518.82|506.02|518.92|506.12|519.26|506.46|518.72|505.92|249
1684848000000|2023-05-23 13:20:00|518.93|506.13|518.23|505.43|518.93|506.13|518.12|505.32|198
1684848300000|2023-05-23 13:25:00|518.22|505.42|518.07|505.27|518.69|505.89|517.92|505.12|206
1684848600000|2023-05-23 13:30:00|518.06|505.26|517.72|504.92|518.34|505.54|517.69|504.89|263
1684848900000|2023-05-23 13:35:00|517.74|504.94|517.42|504.62|517.74|504.94|516.83|504.03|474
1684849200000|2023-05-23 13:40:00|517.41|504.61|516.97|504.17|517.5|504.7|516.96|504.16|297
1684849500000|2023-05-23 13:45:00|516.98|504.18|516.51|503.71|517.14|504.34|516.5|503.7|262
1684849800000|2023-05-23 13:50:00|516.52|503.72|517.02|504.22|517.15|504.35|516.42|503.62|400
1684850100000|2023-05-23 13:55:00|517.01|504.21|516.95|504.15|517.06|504.26|516.65|503.85|251
1684850400000|2023-05-23 14:00:00|516.94|504.14|516.58|503.78|517.27|504.47|516.45|503.65|312
1684850700000|2023-05-23 14:05:00|516.57|503.77|516.53|503.73|516.76|503.96|516.13|503.33|289
1684851000000|2023-05-23 14:10:00|516.57|503.77|516.62|503.82|516.85|504.05|516.34|503.54|375
1684851300000|2023-05-23 14:15:00|516.6|503.8|517.95|505.15|518.08|505.28|516.38|503.58|444
1684851600000|2023-05-23 14:20:00|517.92|505.12|518.09|505.29|518.28|505.48|517.83|505.03|185
1684851900000|2023-05-23 14:25:00|518.1|505.3|518.11|505.31|518.25|505.45|517.79|504.99|260
1684852200000|2023-05-23 14:30:00|518.19|505.39|518.01|505.21|518.21|505.41|517.64|504.84|149
1684852500000|2023-05-23 14:35:00|518|505.2|518.01|505.21|518.11|505.31|517.65|504.85|145
1684852800000|2023-05-23 14:40:00|517.96|505.16|517.99|505.19|518.23|505.43|517.79|504.99|191
1684853100000|2023-05-23 14:45:00|517.89|505.09|517.95|505.15|518.09|505.29|517.79|504.99|191
1684853400000|2023-05-23 14:50:00|517.91|505.11|518.2|505.4|518.42|505.62|517.8|505|240
1684853700000|2023-05-23 14:55:00|518.22|505.42|518.31|505.51|518.54|505.74|517.69|504.89|284
1684854000000|2023-05-23 15:00:00|518.32|505.52|517.9|505.1|518.47|505.67|517.84|505.04|213
1684854300000|2023-05-23 15:05:00|517.89|505.09|518.27|505.47|518.29|505.49|517.7|504.9|263
1684854600000|2023-05-23 15:10:00|518.26|505.46|518.37|505.57|518.53|505.73|518.15|505.35|425
1684854900000|2023-05-23 15:15:00|518.3|505.5|518.36|505.56|518.53|505.73|518.18|505.38|170
1684855200000|2023-05-23 15:20:00|518.48|505.68|518.81|506.01|518.83|506.03|518.31|505.51|191
1684855500000|2023-05-23 15:25:00|518.65|505.85|519.19|506.39|519.3|506.5|518.44|505.64|394
1684855800000|2023-05-23 15:30:00|519.14|506.34|518.89|506.09|519.41|506.61|518.53|505.73|342
1684856100000|2023-05-23 15:35:00|518.8|506|518.27|505.47|518.9|506.1|518.1|505.3|281
1684856400000|2023-05-23 15:40:00|518.23|505.43|518.72|505.92|518.79|505.99|518.1|505.3|196
1684856700000|2023-05-23 15:45:00|518.5|505.7|518.66|505.86|518.8|506|518.28|505.48|246
1684857000000|2023-05-23 15:50:00|518.71|505.91|518.77|505.97|518.89|506.09|518.49|505.69|178
1684857300000|2023-05-23 15:55:00|518.6|505.8|518.96|506.16|519.01|506.21|518.55|505.75|197
1684857600000|2023-05-23 16:00:00|518.95|506.15|519.25|506.45|519.33|506.53|518.71|505.91|292
1684857900000|2023-05-23 16:05:00|519.26|506.46|519.09|506.29|519.43|506.63|519.06|506.26|294
1684858200000|2023-05-23 16:10:00|519.07|506.27|518.78|505.98|519.19|506.39|518.66|505.86|384
1684858500000|2023-05-23 16:15:00|518.76|505.96|518.39|505.59|518.78|505.98|518.29|505.49|227
1684858800000|2023-05-23 16:20:00|518.4|505.6|518.57|505.77|518.63|505.83|518.32|505.52|161
1684859100000|2023-05-23 16:25:00|518.58|505.78|518.33|505.53|518.77|505.97|518.32|505.52|94
1684859400000|2023-05-23 16:30:00|518.38|505.58|518.59|505.79|518.77|505.97|518.31|505.51|180
1684859700000|2023-05-23 16:35:00|518.62|505.82|518.12|505.32|518.62|505.82|517.85|505.05|294
1684860000000|2023-05-23 16:40:00|518.09|505.29|517.26|504.46|518.21|505.41|517.08|504.28|234
1684860300000|2023-05-23 16:45:00|517.23|504.43|516.6|503.8|517.28|504.48|516.54|503.74|305
1684860600000|2023-05-23 16:50:00|516.59|503.79|516.65|503.85|516.86|504.06|516.41|503.61|204
1684860900000|2023-05-23 16:55:00|516.6|503.8|516.97|504.17|517.13|504.33|516.49|503.69|195
1684861200000|2023-05-23 17:00:00|516.96|504.16|516.78|503.98|517.17|504.37|516.67|503.87|218
1684861500000|2023-05-23 17:05:00|516.76|503.96|517.08|504.28|517.12|504.32|516.54|503.74|191
1684861800000|2023-05-23 17:10:00|517.09|504.29|517.16|504.36|517.25|504.45|516.8|504|195
1684862100000|2023-05-23 17:15:00|517.13|504.33|517.31|504.51|517.38|504.58|516.87|504.07|181
1684862400000|2023-05-23 17:20:00|517.4|504.6|517.18|504.38|517.5|504.7|517.1|504.3|102
1684862700000|2023-05-23 17:25:00|517.19|504.39|516.59|503.79|517.47|504.67|516.27|503.47|238
1684863000000|2023-05-23 17:30:00|516.31|503.51|516.27|503.47|516.62|503.82|516.12|503.32|232
1684863300000|2023-05-23 17:35:00|516.2|503.4|516.23|503.43|516.33|503.53|515.89|503.09|202
1684863600000|2023-05-23 17:40:00|516.18|503.38|516.43|503.63|516.52|503.72|516.11|503.31|140
1684863900000|2023-05-23 17:45:00|516.44|503.64|516.45|503.65|516.76|503.96|516.42|503.62|167
1684864200000|2023-05-23 17:50:00|516.42|503.62|516.31|503.51|516.5|503.7|516.19|503.39|147
1684864500000|2023-05-23 17:55:00|516.32|503.52|516.42|503.62|516.47|503.67|516.11|503.31|133
1684864800000|2023-05-23 18:00:00|516.43|503.63|516.35|503.55|516.45|503.65|516.06|503.26|190
1684865100000|2023-05-23 18:05:00|516.32|503.52|516.27|503.47|516.53|503.73|516.12|503.32|208
1684865400000|2023-05-23 18:10:00|516.25|503.45|516.25|503.45|516.34|503.54|516.14|503.34|196
1684865700000|2023-05-23 18:15:00|516.23|503.43|515.71|502.91|516.3|503.5|515.62|502.82|467
1684866000000|2023-05-23 18:20:00|515.67|502.87|515.1|502.3|515.73|502.93|514.6|501.8|421
1684866300000|2023-05-23 18:25:00|514.99|502.19|513.72|500.92|515.07|502.27|513.72|500.92|499
1684866600000|2023-05-23 18:30:00|513.71|500.91|513.38|500.58|513.98|501.18|513.23|500.43|371
1684866900000|2023-05-23 18:35:00|513.43|500.63|512.46|499.66|513.43|500.63|512.42|499.62|390
1684867200000|2023-05-23 18:40:00|512.39|499.59|513.41|500.61|513.47|500.67|511.63|498.83|527
1684867500000|2023-05-23 18:45:00|513.4|500.6|510.74|497.94|513.41|500.61|510.74|497.94|511
1684867800000|2023-05-23 18:50:00|510.75|497.95|511.5|498.7|512.62|499.82|509.88|497.08|586
1684868100000|2023-05-23 18:55:00|511.49|498.69|509.72|496.92|511.55|498.75|509.7|496.9|448
1684868400000|2023-05-23 19:00:00|509.71|496.91|511.2|498.4|511.24|498.44|509.53|496.73|536
1684868700000|2023-05-23 19:05:00|511.14|498.34|510.8|498|511.2|498.4|510.62|497.82|337
1684869000000|2023-05-23 19:10:00|510.75|497.95|511.31|498.51|511.42|498.62|510.74|497.94|352
1684869300000|2023-05-23 19:15:00|511.3|498.5|511.29|498.49|511.5|498.7|511.1|498.3|167
1684869600000|2023-05-23 19:20:00|511.27|498.47|511.31|498.51|511.57|498.77|511.19|498.39|202
1684869900000|2023-05-23 19:25:00|511.32|498.52|510.93|498.13|511.35|498.55|510.86|498.06|134
1684870200000|2023-05-23 19:30:00|510.89|498.09|511.9|499.1|511.91|499.11|510.87|498.07|174
1684870500000|2023-05-23 19:35:00|511.93|499.13|511.77|498.97|512.06|499.26|511.61|498.81|171
1684870800000|2023-05-23 19:40:00|511.81|499.01|511.8|499|511.95|499.15|511.73|498.93|43
1684871100000|2023-05-23 19:45:00|511.79|498.99|512.17|499.37|512.23|499.43|511.79|498.99|133
1684871400000|2023-05-23 19:50:00|512.16|499.36|512|499.2|512.21|499.41|511.95|499.15|145
1684871700000|2023-05-23 19:55:00|512.01|499.21|511.8|499|512.11|499.31|511.75|498.95|129
1684872000000|2023-05-23 20:00:00|511.81|499.01|512|499.2|512.03|499.23|511.55|498.75|173
1684872300000|2023-05-23 20:05:00|511.93|499.13|512.68|499.88|512.69|499.89|511.93|499.13|206
1684872600000|2023-05-23 20:10:00|512.65|499.85|512.45|499.65|512.92|500.12|512.45|499.65|217
1684872900000|2023-05-23 20:15:00|512.55|499.75|512.57|499.77|512.79|499.99|512.33|499.53|227
1684873200000|2023-05-23 20:20:00|512.56|499.76|512.59|499.79|512.7|499.9|512.45|499.65|180
1684873500000|2023-05-23 20:25:00|512.58|499.78|512.86|500.06|512.86|500.06|512.56|499.76|188
1684873800000|2023-05-23 20:30:00|512.87|500.07|513.02|500.22|513.09|500.29|512.86|500.06|110
1684874100000|2023-05-23 20:35:00|513.03|500.23|513.61|500.81|513.64|500.84|513|500.2|144
1684874400000|2023-05-23 20:40:00|513.6|500.8|513.91|501.11|513.91|501.11|513.43|500.63|160
1684874700000|2023-05-23 20:45:00|513.93|501.13|514.5|501.7|514.52|501.72|513.74|500.94|148
1684875000000|2023-05-23 20:50:00|514.53|501.73|515.33|502.53|515.39|502.59|514.44|501.64|284
1684875300000|2023-05-23 20:55:00|515.3|502.5|514.99|502.19|515.37|502.57|514.9|502.1|176
1684875600000|2023-05-23 21:00:00|514.96|502.16|514.64|501.84|514.96|502.16|514.52|501.72|140
1684875900000|2023-05-23 21:05:00|514.66|501.86|514.45|501.65|514.66|501.86|514.38|501.58|86
1684876200000|2023-05-23 21:10:00|514.46|501.66|515.03|502.23|515.03|502.23|514.45|501.65|94
1684876500000|2023-05-23 21:15:00|515.04|502.24|515.03|502.23|515.09|502.29|514.99|502.19|176
1684876800000|2023-05-23 21:20:00|515.08|502.28|515.24|502.44|515.25|502.45|514.87|502.07|100
1684877100000|2023-05-23 21:25:00|515.21|502.41|515.13|502.33|515.24|502.44|515.1|502.3|55
1684877400000|2023-05-23 21:30:00|515.12|502.32|514.89|502.09|515.13|502.33|514.87|502.07|92
1684877700000|2023-05-23 21:35:00|514.87|502.07|514.49|501.69|514.89|502.09|514.49|501.69|137
1684878000000|2023-05-23 21:40:00|514.48|501.68|514.17|501.37|514.48|501.68|514.17|501.37|84
1684878300000|2023-05-23 21:45:00|514.16|501.36|514.15|501.35|514.16|501.36|514.09|501.29|28
1684878600000|2023-05-23 21:50:00|514.13|501.33|514.18|501.38|514.21|501.41|514.11|501.31|71
1684878900000|2023-05-23 21:55:00|514.17|501.37|514.22|501.42|514.22|501.42|514.07|501.27|40
1684879200000|2023-05-23 22:00:00|514.21|501.41|513.84|501.04|514.29|501.49|513.63|500.83|306
1684879500000|2023-05-23 22:05:00|513.83|501.03|514.44|501.64|514.45|501.65|513.83|501.03|443
1684879800000|2023-05-23 22:10:00|514.45|501.65|514.8|502|514.83|502.03|514.38|501.58|160
1684880100000|2023-05-23 22:15:00|514.83|502.03|515.06|502.26|515.06|502.26|514.7|501.9|174
1684880400000|2023-05-23 22:20:00|515.05|502.25|514.99|502.19|515.1|502.3|514.86|502.06|158
1684880700000|2023-05-23 22:25:00|514.97|502.17|514.97|502.17|515.1|502.3|514.86|502.06|153
1684881000000|2023-05-23 22:30:00|514.85|502.05|515.07|502.27|515.08|502.28|514.85|502.05|68
1684881300000|2023-05-23 22:35:00|515.06|502.26|514.86|502.06|515.17|502.37|514.75|501.95|126
1684881600000|2023-05-23 22:40:00|514.87|502.07|514.67|501.87|514.91|502.11|514.67|501.87|140
1684881900000|2023-05-23 22:45:00|514.68|501.88|514.73|501.93|514.75|501.95|514.51|501.71|123
1684882200000|2023-05-23 22:50:00|514.61|501.81|514.96|502.16|515.04|502.24|514.42|501.62|87
1684882500000|2023-05-23 22:55:00|514.95|502.15|514.98|502.18|515.09|502.29|514.9|502.1|55
1684882800000|2023-05-23 23:00:00|514.95|502.15|514.91|502.11|514.99|502.19|514.69|501.89|74
1684883100000|2023-05-23 23:05:00|514.88|502.08|514.96|502.16|515.05|502.25|514.79|501.99|128
1684883400000|2023-05-23 23:10:00|514.95|502.15|514.7|501.9|515.07|502.27|514.47|501.67|40
1684883700000|2023-05-23 23:15:00|514.72|501.92|514.15|501.35|514.76|501.96|514.11|501.31|136
1684884000000|2023-05-23 23:20:00|514.26|501.46|514.07|501.27|514.45|501.65|513.97|501.17|108
1684884300000|2023-05-23 23:25:00|514.06|501.26|514.28|501.48|514.43|501.63|514.06|501.26|141
1684884600000|2023-05-23 23:30:00|514.27|501.47|514.26|501.46|514.36|501.56|514.15|501.35|69
1684884900000|2023-05-23 23:35:00|514.22|501.42|513.9|501.1|514.27|501.47|513.85|501.05|112
1684885200000|2023-05-23 23:40:00|513.89|501.09|513.91|501.11|513.99|501.19|513.87|501.07|77
1684885500000|2023-05-23 23:45:00|513.95|501.15|513.57|500.77|514.06|501.26|513.5|500.7|134
1684885800000|2023-05-23 23:50:00|513.59|500.79|513.82|501.02|514.01|501.21|513.55|500.75|90
1684886100000|2023-05-23 23:55:00|513.81|501.01|513.93|501.13|514.02|501.22|513.73|500.93|154
1684886400000|2023-05-24 00:00:00|513.9|501.1|513.33|500.53|513.95|501.15|513.12|500.32|213
1684886700000|2023-05-24 00:05:00|513.35|500.55|513.36|500.56|513.44|500.64|512.94|500.14|268
1684887000000|2023-05-24 00:10:00|513.3|500.5|513.22|500.42|513.43|500.63|513.16|500.36|147
1684887300000|2023-05-24 00:15:00|513.25|500.45|512.32|499.52|513.25|500.45|512.16|499.36|265
1684887600000|2023-05-24 00:20:00|512.31|499.51|513.14|500.34|513.15|500.35|512.29|499.49|210
1684887900000|2023-05-24 00:25:00|513.15|500.35|513.23|500.43|513.49|500.69|513.12|500.32|108
1684888200000|2023-05-24 00:30:00|513.25|500.45|513.23|500.43|513.57|500.77|513.1|500.3|135
1684888500000|2023-05-24 00:35:00|513.08|500.28|512.17|499.37|513.08|500.28|512.17|499.37|219
1684888800000|2023-05-24 00:40:00|512.18|499.38|511.88|499.08|512.21|499.41|511.81|499.01|276
1684889100000|2023-05-24 00:45:00|511.89|499.09|511.32|498.52|511.96|499.16|511.32|498.52|230
1684889400000|2023-05-24 00:50:00|511.35|498.55|512.04|499.24|512.21|499.41|510.97|498.17|305
1684889700000|2023-05-24 00:55:00|512.07|499.27|512.41|499.61|512.49|499.69|511.83|499.03|238
1684890000000|2023-05-24 01:00:00|512.42|499.62|512.16|499.36|512.47|499.67|511.7|498.9|285
1684890300000|2023-05-24 01:05:00|512.15|499.35|511.73|498.93|512.22|499.42|511.05|498.25|271
1684890600000|2023-05-24 01:10:00|511.74|498.94|512.5|499.7|512.5|499.7|511.64|498.84|331
1684890900000|2023-05-24 01:15:00|512.49|499.69|512.08|499.28|512.5|499.7|511.66|498.86|274
1684891200000|2023-05-24 01:20:00|512.05|499.25|511.55|498.75|512.05|499.25|511.02|498.22|325
1684891500000|2023-05-24 01:25:00|511.56|498.76|511.22|498.42|511.8|499|511.17|498.37|314
1684891800000|2023-05-24 01:30:00|511.21|498.41|511.72|498.92|511.75|498.95|510.82|498.02|302
1684892100000|2023-05-24 01:35:00|511.73|498.93|511.84|499.04|512.08|499.28|511.58|498.78|257
1684892400000|2023-05-24 01:40:00|511.83|499.03|512.35|499.55|512.47|499.67|511.81|499.01|125
1684892700000|2023-05-24 01:45:00|512.36|499.56|512.22|499.42|512.39|499.59|512.1|499.3|114
1684893000000|2023-05-24 01:50:00|512.21|499.41|511.76|498.96|512.51|499.71|511.65|498.85|287
1684893300000|2023-05-24 01:55:00|511.75|498.95|511.78|498.98|511.83|499.03|511.38|498.58|251
1684893600000|2023-05-24 02:00:00|511.72|498.92|511.41|498.61|511.78|498.98|510.97|498.17|297
1684893900000|2023-05-24 02:05:00|511.46|498.66|511.54|498.74|511.8|499|511.3|498.5|238
1684894200000|2023-05-24 02:10:00|511.38|498.58|511.09|498.29|511.55|498.75|510.85|498.05|299
1684894500000|2023-05-24 02:15:00|511.06|498.26|511.57|498.77|511.62|498.82|510.9|498.1|322
1684894800000|2023-05-24 02:20:00|511.54|498.74|511.82|499.02|511.98|499.18|511.52|498.72|198
1684895100000|2023-05-24 02:25:00|511.81|499.01|511.47|498.67|511.85|499.05|511.31|498.51|192
1684895400000|2023-05-24 02:30:00|511.5|498.7|511.18|498.38|511.55|498.75|511.05|498.25|164
1684895700000|2023-05-24 02:35:00|511.13|498.33|511.55|498.75|511.72|498.92|511.07|498.27|226
1684896000000|2023-05-24 02:40:00|511.54|498.74|511.75|498.95|511.87|499.07|511.39|498.59|182
1684896300000|2023-05-24 02:45:00|511.76|498.96|511.61|498.81|511.76|498.96|511.35|498.55|124
1684896600000|2023-05-24 02:50:00|511.6|498.8|512.09|499.29|512.09|499.29|511.44|498.64|158
1684896900000|2023-05-24 02:55:00|512.08|499.28|511.39|498.59|512.13|499.33|511.21|498.41|137
1684897200000|2023-05-24 03:00:00|511.42|498.62|511.5|498.7|511.56|498.76|511.05|498.25|331
1684897500000|2023-05-24 03:05:00|511.57|498.77|509.96|497.16|511.57|498.77|509.96|497.16|273
1684897800000|2023-05-24 03:10:00|509.92|497.12|509.03|496.23|510.01|497.21|508.73|495.93|517
1684898100000|2023-05-24 03:15:00|509.02|496.22|509.39|496.59|509.49|496.69|508.08|495.28|521
1684898400000|2023-05-24 03:20:00|509.38|496.58|507.9|495.1|509.4|496.6|507.55|494.75|426
1684898700000|2023-05-24 03:25:00|507.86|495.06|506.89|494.09|507.91|495.11|506.38|493.58|668
1684899000000|2023-05-24 03:30:00|506.9|494.1|503.97|491.17|506.96|494.16|503.55|490.75|743
1684899300000|2023-05-24 03:35:00|503.96|491.16|503.67|490.87|503.97|491.17|500.16|487.36|863
1684899600000|2023-05-24 03:40:00|503.66|490.86|504.36|491.56|504.37|491.57|502.81|490.01|646
1684899900000|2023-05-24 03:45:00|504.3|491.5|504.69|491.89|504.84|492.04|504.01|491.21|531
1684900200000|2023-05-24 03:50:00|504.66|491.86|503.95|491.15|504.67|491.87|503.61|490.81|388
1684900500000|2023-05-24 03:55:00|503.94|491.14|503.88|491.08|504.02|491.22|503.69|490.89|295
1684900800000|2023-05-24 04:00:00|503.89|491.09|502.15|489.35|503.89|491.09|502.11|489.31|396
1684901100000|2023-05-24 04:05:00|502.21|489.41|502.91|490.11|503.04|490.24|501.85|489.05|396
1684901400000|2023-05-24 04:10:00|502.92|490.12|502.07|489.27|503.01|490.21|501.95|489.15|288
1684901700000|2023-05-24 04:15:00|502.06|489.26|503.4|490.6|503.54|490.74|501.97|489.17|340
1684902000000|2023-05-24 04:20:00|503.42|490.62|503.79|490.99|503.79|490.99|502.8|490|249
1684902300000|2023-05-24 04:25:00|503.87|491.07|503.96|491.16|504.14|491.34|503.52|490.72|238
1684902600000|2023-05-24 04:30:00|503.97|491.17|504.3|491.5|504.43|491.63|503.55|490.75|244
1684902900000|2023-05-24 04:35:00|504.22|491.42|505.05|492.25|505.11|492.31|504.13|491.33|338
1684903200000|2023-05-24 04:40:00|505.09|492.29|505.04|492.24|505.35|492.55|504.8|492|236
1684903500000|2023-05-24 04:45:00|504.96|492.16|504.91|492.11|505.04|492.24|504.34|491.54|148
1684903800000|2023-05-24 04:50:00|504.92|492.12|505.52|492.72|505.53|492.73|504.73|491.93|132
1684904100000|2023-05-24 04:55:00|505.51|492.71|505.86|493.06|505.89|493.09|505.25|492.45|275
1684904400000|2023-05-24 05:00:00|505.89|493.09|506.35|493.55|506.47|493.67|505.8|493|284
1684904700000|2023-05-24 05:05:00|506.36|493.56|506.49|493.69|506.78|493.98|506|493.2|332
1684905000000|2023-05-24 05:10:00|506.54|493.74|506.11|493.31|506.7|493.9|505.96|493.16|288
1684905300000|2023-05-24 05:15:00|506.09|493.29|506.43|493.63|506.47|493.67|505.93|493.13|202
1684905600000|2023-05-24 05:20:00|506.44|493.64|506.56|493.76|506.81|494.01|506.24|493.44|184
1684905900000|2023-05-24 05:25:00|506.55|493.75|506.79|493.99|506.79|493.99|505.96|493.16|163
1684906200000|2023-05-24 05:30:00|506.78|493.98|506.83|494.03|506.84|494.04|506.4|493.6|222
1684906500000|2023-05-24 05:35:00|506.81|494.01|505.75|492.95|506.83|494.03|505.71|492.91|297
1684906800000|2023-05-24 05:40:00|505.76|492.96|505.86|493.06|505.98|493.18|505.61|492.81|232
1684907100000|2023-05-24 05:45:00|505.81|493.01|505.96|493.16|506.12|493.32|505.68|492.88|233
1684907400000|2023-05-24 05:50:00|505.95|493.15|505.76|492.96|506.04|493.24|505.74|492.94|245
1684907700000|2023-05-24 05:55:00|505.77|492.97|505.54|492.74|505.86|493.06|505.35|492.55|160
1684908000000|2023-05-24 06:00:00|505.55|492.75|504.92|492.12|505.55|492.75|504.56|491.76|300
1684908300000|2023-05-24 06:05:00|504.88|492.08|504.14|491.34|504.9|492.1|503.9|491.1|295
1684908600000|2023-05-24 06:10:00|504.12|491.32|503.7|490.9|504.15|491.35|503.16|490.36|207
1684908900000|2023-05-24 06:15:00|503.71|490.91|504.16|491.36|504.23|491.43|503.6|490.8|180
1684909200000|2023-05-24 06:20:00|504.2|491.4|503.61|490.81|504.2|491.4|503.29|490.49|293
1684909500000|2023-05-24 06:25:00|503.62|490.82|504.22|491.42|504.26|491.46|503.52|490.72|209
1684909800000|2023-05-24 06:30:00|504.25|491.45|504.6|491.8|504.64|491.84|503.98|491.18|182
1684910100000|2023-05-24 06:35:00|504.62|491.82|503.86|491.06|504.65|491.85|503.45|490.65|264
1684910400000|2023-05-24 06:40:00|503.84|491.04|503.48|490.68|503.85|491.05|503.04|490.24|210
1684910700000|2023-05-24 06:45:00|503.58|490.78|502.8|490|503.67|490.87|502.77|489.97|169
1684911000000|2023-05-24 06:50:00|502.85|490.05|502.44|489.64|503.06|490.26|502.24|489.44|301
1684911300000|2023-05-24 06:55:00|502.43|489.63|503.05|490.25|503.05|490.25|501.64|488.84|311
1684911600000|2023-05-24 07:00:00|503.07|490.27|503.78|490.98|503.92|491.12|502.79|489.99|508
1684911900000|2023-05-24 07:05:00|503.77|490.97|503.67|490.87|503.77|490.97|503.06|490.26|244
1684912200000|2023-05-24 07:10:00|503.66|490.86|503.92|491.12|503.98|491.18|503.53|490.73|234
1684912500000|2023-05-24 07:15:00|503.91|491.11|503.15|490.35|503.99|491.19|502.93|490.13|239
1684912800000|2023-05-24 07:20:00|503.13|490.33|502.62|489.82|503.13|490.33|502.53|489.73|337
1684913100000|2023-05-24 07:25:00|502.63|489.83|502.62|489.82|502.84|490.04|502.27|489.47|331
1684913400000|2023-05-24 07:30:00|502.65|489.85|502.4|489.6|502.67|489.87|502.29|489.49|189
1684913700000|2023-05-24 07:35:00|502.37|489.57|502.13|489.33|502.41|489.61|501.85|489.05|244
1684914000000|2023-05-24 07:40:00|502.12|489.32|502.61|489.81|502.64|489.84|501.89|489.09|231
1684914300000|2023-05-24 07:45:00|502.6|489.8|502.35|489.55|502.77|489.97|502.09|489.29|241
1684914600000|2023-05-24 07:50:00|502.33|489.53|501.95|489.15|502.45|489.65|501.33|488.53|452
1684914900000|2023-05-24 07:55:00|501.96|489.16|501.47|488.67|502.05|489.25|501.26|488.46|244
1684915200000|2023-05-24 08:00:00|501.48|488.68|502.52|489.72|502.55|489.75|501.17|488.37|319
1684915500000|2023-05-24 08:05:00|502.47|489.67|503.3|490.5|503.34|490.54|502.38|489.58|259
1684915800000|2023-05-24 08:10:00|503.29|490.49|503.05|490.25|503.3|490.5|502.65|489.85|271
1684916100000|2023-05-24 08:15:00|503.06|490.26|503.15|490.35|503.2|490.4|502.88|490.08|199
1684916400000|2023-05-24 08:20:00|503.18|490.38|503.32|490.52|503.49|490.69|502.99|490.19|163
1684916700000|2023-05-24 08:25:00|503.31|490.51|502.97|490.17|503.32|490.52|502.9|490.1|183
1684917000000|2023-05-24 08:30:00|502.98|490.18|503.43|490.63|503.55|490.75|502.9|490.1|223
1684917300000|2023-05-24 08:35:00|503.42|490.62|503.09|490.29|503.43|490.63|503.04|490.24|169
1684917600000|2023-05-24 08:40:00|503.1|490.3|503.4|490.6|503.58|490.78|503.03|490.23|295
1684917900000|2023-05-24 08:45:00|503.39|490.59|503.28|490.48|503.55|490.75|503.17|490.37|151
1684918200000|2023-05-24 08:50:00|503.24|490.44|503.97|491.17|503.97|491.17|503.24|490.44|253
1684918500000|2023-05-24 08:55:00|503.96|491.16|503.98|491.18|504.2|491.4|503.8|491|449
1684918800000|2023-05-24 09:00:00|503.97|491.17|503.48|490.68|503.98|491.18|503.3|490.5|200
1684919100000|2023-05-24 09:05:00|503.44|490.64|504.24|491.44|504.37|491.57|503.44|490.64|195
1684919400000|2023-05-24 09:10:00|504.22|491.42|504.16|491.36|504.3|491.5|503.96|491.16|161
1684919700000|2023-05-24 09:15:00|504.17|491.37|504.76|491.96|504.76|491.96|503.88|491.08|202
1684920000000|2023-05-24 09:20:00|504.75|491.95|504.87|492.07|505.16|492.36|504.73|491.93|148
1684920300000|2023-05-24 09:25:00|504.92|492.12|504.16|491.36|504.92|492.12|504.11|491.31|151
1684920600000|2023-05-24 09:30:00|504.15|491.35|504.19|491.39|504.64|491.84|504.06|491.26|186
1684920900000|2023-05-24 09:35:00|503.93|491.13|504.52|491.72|504.64|491.84|503.88|491.08|150
1684921200000|2023-05-24 09:40:00|504.51|491.71|503.7|490.9|504.52|491.72|503.55|490.75|214
1684921500000|2023-05-24 09:45:00|503.69|490.89|503.83|491.03|503.9|491.1|503.68|490.88|72
1684921800000|2023-05-24 09:50:00|503.82|491.02|504.19|491.39|504.33|491.53|503.82|491.02|126
1684922100000|2023-05-24 09:55:00|504.18|491.38|504.05|491.25|504.2|491.4|503.54|490.74|213
1684922400000|2023-05-24 10:00:00|503.88|491.08|504.05|491.25|504.35|491.55|503.71|490.91|254
1684922700000|2023-05-24 10:05:00|504.02|491.22|504.57|491.77|504.57|491.77|503.7|490.9|144
1684923000000|2023-05-24 10:10:00|504.59|491.79|504.44|491.64|504.62|491.82|504.27|491.47|135
1684923300000|2023-05-24 10:15:00|504.45|491.65|504.09|491.29|504.58|491.78|503.58|490.78|232
1684923600000|2023-05-24 10:20:00|504.08|491.28|503.89|491.09|504.08|491.28|503.6|490.8|149
1684923900000|2023-05-24 10:25:00|503.91|491.11|503.66|490.86|503.92|491.12|503.62|490.82|134
1684924200000|2023-05-24 10:30:00|503.68|490.88|503.99|491.19|504.02|491.22|503.63|490.83|193
1684924500000|2023-05-24 10:35:00|504|491.2|503.7|490.9|504.13|491.33|503.6|490.8|159
1684924800000|2023-05-24 10:40:00|503.72|490.92|503.66|490.86|503.77|490.97|503.39|490.59|176
1684925100000|2023-05-24 10:45:00|503.65|490.85|503.37|490.57|503.66|490.86|503.35|490.55|196
1684925400000|2023-05-24 10:50:00|503.36|490.56|503.46|490.66|503.55|490.75|503.29|490.49|157
1684925700000|2023-05-24 10:55:00|503.47|490.67|503.13|490.33|503.5|490.7|503.07|490.27|192
1684926000000|2023-05-24 11:00:00|503.09|490.29|503.4|490.6|503.41|490.61|503.02|490.22|156
1684926300000|2023-05-24 11:05:00|503.39|490.59|503.3|490.5|503.5|490.7|503.12|490.32|209
1684926600000|2023-05-24 11:10:00|503.23|490.43|502.43|489.63|503.26|490.46|502.13|489.33|275
1684926900000|2023-05-24 11:15:00|502.4|489.6|502.95|490.15|503.44|490.64|502.4|489.6|267
1684927200000|2023-05-24 11:20:00|502.93|490.13|502.46|489.66|502.93|490.13|502.21|489.41|253
1684927500000|2023-05-24 11:25:00|502.5|489.7|501.68|488.88|502.58|489.78|501.6|488.8|297
1684927800000|2023-05-24 11:30:00|501.69|488.89|502.47|489.67|502.61|489.81|501.22|488.42|227
1684928100000|2023-05-24 11:35:00|502.46|489.66|502.31|489.51|502.53|489.73|502.23|489.43|130
1684928400000|2023-05-24 11:40:00|502.3|489.5|501.8|489|502.31|489.51|501.79|488.99|139
1684928700000|2023-05-24 11:45:00|501.82|489.02|501.69|488.89|502.04|489.24|501.48|488.68|200
1684929000000|2023-05-24 11:50:00|501.7|488.9|501.72|488.92|502.1|489.3|501.2|488.4|240
1684929300000|2023-05-24 11:55:00|501.71|488.91|501.89|489.09|501.96|489.16|501.55|488.75|145
1684929600000|2023-05-24 12:00:00|501.88|489.08|501.26|488.46|501.88|489.08|501.21|488.41|159
1684929900000|2023-05-24 12:05:00|501.27|488.47|501.38|488.58|501.57|488.77|501.11|488.31|209
1684930200000|2023-05-24 12:10:00|501.39|488.59|501.24|488.44|501.39|488.59|501.04|488.24|206
1684930500000|2023-05-24 12:15:00|501.25|488.45|501.26|488.46|501.66|488.86|500.98|488.18|251
1684930800000|2023-05-24 12:20:00|501.24|488.44|501.35|488.55|501.41|488.61|501|488.2|239
1684931100000|2023-05-24 12:25:00|501.28|488.48|501.74|488.94|501.79|488.99|501.28|488.48|92
1684931400000|2023-05-24 12:30:00|501.76|488.96|501.33|488.53|501.94|489.14|500.99|488.19|239
1684931700000|2023-05-24 12:35:00|501.35|488.55|501.85|489.05|502.06|489.26|501.23|488.43|112
1684932000000|2023-05-24 12:40:00|501.86|489.06|501.95|489.15|502.07|489.27|501.62|488.82|137
1684932300000|2023-05-24 12:45:00|501.96|489.16|502.16|489.36|502.18|489.38|501.94|489.14|137
1684932600000|2023-05-24 12:50:00|502.15|489.35|502.12|489.32|502.18|489.38|502.06|489.26|57
1684932900000|2023-05-24 12:55:00|502.1|489.3|501.83|489.03|502.12|489.32|501.65|488.85|120
1684933200000|2023-05-24 13:00:00|501.81|489.01|502.08|489.28|502.13|489.33|501.58|488.78|142
1684933500000|2023-05-24 13:05:00|502.07|489.27|502.4|489.6|502.4|489.6|502.07|489.27|109
1684933800000|2023-05-24 13:10:00|502.39|489.59|502.02|489.22|502.4|489.6|501.72|488.92|196
1684934100000|2023-05-24 13:15:00|501.9|489.1|501.81|489.01|502.03|489.23|501.66|488.86|212
1684934400000|2023-05-24 13:20:00|501.82|489.02|500.94|488.14|501.82|489.02|500.93|488.13|239
1684934700000|2023-05-24 13:25:00|500.92|488.12|500.97|488.17|500.99|488.19|500.46|487.66|326
1684935000000|2023-05-24 13:30:00|500.98|488.18|500.58|487.78|501.02|488.22|500.41|487.61|390
1684935300000|2023-05-24 13:35:00|500.6|487.8|500.67|487.87|500.75|487.95|500.03|487.23|292
1684935600000|2023-05-24 13:40:00|500.61|487.81|500.37|487.57|501.04|488.24|500.01|487.21|401
1684935900000|2023-05-24 13:45:00|500.53|487.73|499.87|487.07|501.04|488.24|499.63|486.83|602
1684936200000|2023-05-24 13:50:00|499.86|487.06|495.33|482.53|499.91|487.11|493.81|481.01|964
1684936500000|2023-05-24 13:55:00|495.32|482.52|498.51|485.71|498.57|485.77|495.18|482.38|825
1684936800000|2023-05-24 14:00:00|498.5|485.7|498.23|485.43|498.94|486.14|497.7|484.9|739
1684937100000|2023-05-24 14:05:00|498.2|485.4|496.44|483.64|498.29|485.49|494.28|481.48|817
1684937400000|2023-05-24 14:10:00|496.45|483.65|497.62|484.82|497.72|484.92|495.94|483.14|671
1684937700000|2023-05-24 14:15:00|497.63|484.83|496.62|483.82|497.83|485.03|496.47|483.67|564
1684938000000|2023-05-24 14:20:00|496.61|483.81|497.55|484.75|497.62|484.82|495.95|483.15|597
1684938300000|2023-05-24 14:25:00|497.57|484.77|497.2|484.4|497.66|484.86|496.82|484.02|443
1684938600000|2023-05-24 14:30:00|497.18|484.38|499.03|486.23|499.03|486.23|496.76|483.96|515
1684938900000|2023-05-24 14:35:00|499.01|486.21|497.72|484.92|499.09|486.29|497.67|484.87|516
1684939200000|2023-05-24 14:40:00|497.7|484.9|498.5|485.7|498.55|485.75|497.55|484.75|327
1684939500000|2023-05-24 14:45:00|498.49|485.69|497.86|485.06|498.55|485.75|497.68|484.88|388
1684939800000|2023-05-24 14:50:00|497.87|485.07|497.68|484.88|497.99|485.19|497.61|484.81|267
1684940100000|2023-05-24 14:55:00|497.69|484.89|497.17|484.37|497.75|484.95|496.88|484.08|398
1684940400000|2023-05-24 15:00:00|497.15|484.35|497.23|484.43|497.24|484.44|495.57|482.77|627
1684940700000|2023-05-24 15:05:00|497.22|484.42|496.25|483.45|497.36|484.56|495.73|482.93|649
1684941000000|2023-05-24 15:10:00|496.22|483.42|496.77|483.97|497.11|484.31|496.03|483.23|638
1684941300000|2023-05-24 15:15:00|496.78|483.98|497.24|484.44|497.77|484.97|496.51|483.71|576
1684941600000|2023-05-24 15:20:00|497.31|484.51|497.93|485.13|498.04|485.24|497.15|484.35|416
1684941900000|2023-05-24 15:25:00|497.95|485.15|499.5|486.7|499.57|486.77|497.6|484.8|450
1684942200000|2023-05-24 15:30:00|499.49|486.69|500.09|487.29|500.18|487.38|499.39|486.59|347
1684942500000|2023-05-24 15:35:00|500.11|487.31|499.85|487.05|500.11|487.31|499.45|486.65|269
1684942800000|2023-05-24 15:40:00|499.89|487.09|498.52|485.72|499.91|487.11|498.25|485.45|256
1684943100000|2023-05-24 15:45:00|498.54|485.74|498.75|485.95|499.18|486.38|498.25|485.45|370
1684943400000|2023-05-24 15:50:00|498.8|486|499.24|486.44|499.28|486.48|498.5|485.7|336
1684943700000|2023-05-24 15:55:00|499.25|486.45|499.33|486.53|499.75|486.95|498.85|486.05|277
1684944000000|2023-05-24 16:00:00|499.31|486.51|499.12|486.32|499.41|486.61|498.82|486.02|281
1684944300000|2023-05-24 16:05:00|499.13|486.33|498.35|485.55|499.13|486.33|498.27|485.47|355
1684944600000|2023-05-24 16:10:00|498.34|485.54|498|485.2|498.58|485.78|497.62|484.82|355
1684944900000|2023-05-24 16:15:00|497.99|485.19|497.33|484.53|498.01|485.21|497.23|484.43|371
1684945200000|2023-05-24 16:20:00|497.35|484.55|497.93|485.13|498.25|485.45|497.33|484.53|337
1684945500000|2023-05-24 16:25:00|498.02|485.22|497.61|484.81|498.11|485.31|497.32|484.52|302
1684945800000|2023-05-24 16:30:00|497.63|484.83|497.84|485.04|497.98|485.18|497.08|484.28|316
1684946100000|2023-05-24 16:35:00|497.78|484.98|497.88|485.08|497.92|485.12|497.23|484.43|313
1684946400000|2023-05-24 16:40:00|497.87|485.07|497.88|485.08|498.24|485.44|497.41|484.61|302
1684946700000|2023-05-24 16:45:00|497.87|485.07|497.36|484.56|498.41|485.61|497.36|484.56|409
1684947000000|2023-05-24 16:50:00|497.49|484.69|498.07|485.27|498.07|485.27|497.35|484.55|300
1684947300000|2023-05-24 16:55:00|498.14|485.34|498.02|485.22|498.21|485.41|497.94|485.14|150
1684947600000|2023-05-24 17:00:00|497.98|485.18|497.92|485.12|498.01|485.21|497.45|484.65|242
1684947900000|2023-05-24 17:05:00|497.91|485.11|497.54|484.74|497.92|485.12|497.25|484.45|363
1684948200000|2023-05-24 17:10:00|497.52|484.72|498.38|485.58|498.43|485.63|497.37|484.57|205
1684948500000|2023-05-24 17:15:00|498.32|485.52|498.19|485.39|498.52|485.72|497.95|485.15|288
1684948800000|2023-05-24 17:20:00|498.2|485.4|499.32|486.52|499.32|486.52|498.19|485.39|389
1684949100000|2023-05-24 17:25:00|499.3|486.5|498.82|486.02|499.3|486.5|498.62|485.82|287
1684949400000|2023-05-24 17:30:00|498.81|486.01|499.26|486.46|499.29|486.49|498.57|485.77|323
1684949700000|2023-05-24 17:35:00|499.25|486.45|499.68|486.88|499.72|486.92|499.25|486.45|415
1684950000000|2023-05-24 17:40:00|499.69|486.89|499.53|486.73|499.78|486.98|499.39|486.59|239
1684950300000|2023-05-24 17:45:00|499.58|486.78|499.62|486.82|499.73|486.93|499.37|486.57|277
1684950600000|2023-05-24 17:50:00|499.63|486.83|499.89|487.09|500.2|487.4|499.61|486.81|257
1684950900000|2023-05-24 17:55:00|499.9|487.1|499.76|486.96|500.01|487.21|499.65|486.85|189
1684951200000|2023-05-24 18:00:00|499.74|486.94|499.47|486.67|500.23|487.43|499.47|486.67|414
1684951500000|2023-05-24 18:05:00|499.48|486.68|499.85|487.05|499.92|487.12|498.94|486.14|473
1684951800000|2023-05-24 18:10:00|499.86|487.06|499.51|486.71|499.86|487.06|499|486.2|323
1684952100000|2023-05-24 18:15:00|499.45|486.65|499.4|486.6|499.73|486.93|499.24|486.44|223
1684952400000|2023-05-24 18:20:00|499.39|486.59|498.84|486.04|499.4|486.6|498.81|486.01|223
1684952700000|2023-05-24 18:25:00|498.86|486.06|498.99|486.19|499.07|486.27|498.41|485.61|364
1684953000000|2023-05-24 18:30:00|498.95|486.15|499.54|486.74|499.54|486.74|498.75|485.95|299
1684953300000|2023-05-24 18:35:00|499.55|486.75|499.28|486.48|499.56|486.76|499.03|486.23|329
1684953600000|2023-05-24 18:40:00|499.31|486.51|499.3|486.5|499.37|486.57|499.18|486.38|204
1684953900000|2023-05-24 18:45:00|499.31|486.51|499.22|486.42|499.37|486.57|498.95|486.15|208
1684954200000|2023-05-24 18:50:00|499.23|486.43|499.08|486.28|499.49|486.69|499.04|486.24|263
1684954500000|2023-05-24 18:55:00|499.07|486.27|499.3|486.5|499.43|486.63|498.89|486.09|278
1684954800000|2023-05-24 19:00:00|499.25|486.45|499.31|486.51|499.43|486.63|499.04|486.24|174
1684955100000|2023-05-24 19:05:00|499.36|486.56|499.01|486.21|499.36|486.56|498.85|486.05|201
1684955400000|2023-05-24 19:10:00|499|486.2|499.02|486.22|499.14|486.34|498.93|486.13|138
1684955700000|2023-05-24 19:15:00|499.05|486.25|500.51|487.71|500.53|487.73|498.97|486.17|257
1684956000000|2023-05-24 19:20:00|500.5|487.7|500.83|488.03|501.31|488.51|500.48|487.68|494
1684956300000|2023-05-24 19:25:00|500.82|488.02|501.11|488.31|501.23|488.43|500.76|487.96|293
1684956600000|2023-05-24 19:30:00|501.09|488.29|502.22|489.42|502.55|489.75|501.08|488.28|434
1684956900000|2023-05-24 19:35:00|502.23|489.43|502.06|489.26|502.33|489.53|501.27|488.47|427
1684957200000|2023-05-24 19:40:00|502.09|489.29|501.77|488.97|502.52|489.72|501.7|488.9|370
1684957500000|2023-05-24 19:45:00|501.8|489|501.75|488.95|502.03|489.23|501.5|488.7|396
1684957800000|2023-05-24 19:50:00|501.76|488.96|501.04|488.24|501.76|488.96|500.59|487.79|372
1684958100000|2023-05-24 19:55:00|501.02|488.22|501.55|488.75|501.55|488.75|500.7|487.9|253
1684958400000|2023-05-24 20:00:00|501.53|488.73|501.64|488.84|501.87|489.07|501.3|488.5|277
1684958700000|2023-05-24 20:05:00|501.66|488.86|501.72|488.92|501.78|488.98|501.45|488.65|229
1684959000000|2023-05-24 20:10:00|501.71|488.91|501.66|488.86|501.86|489.06|501.44|488.64|180
1684959300000|2023-05-24 20:15:00|501.63|488.83|502.39|489.59|502.82|490.02|501.61|488.81|258
1684959600000|2023-05-24 20:20:00|502.4|489.6|504.26|491.46|504.45|491.65|502.39|489.59|498
1684959900000|2023-05-24 20:25:00|504.3|491.5|503.99|491.19|504.35|491.55|503.71|490.91|361
1684960200000|2023-05-24 20:30:00|504.03|491.23|504.7|491.9|504.93|492.13|503.98|491.18|532
1684960500000|2023-05-24 20:35:00|504.71|491.91|503.83|491.03|504.72|491.92|503.73|490.93|408
1684960800000|2023-05-24 20:40:00|503.84|491.04|503.64|490.84|504.03|491.23|503.63|490.83|285
1684961100000|2023-05-24 20:45:00|503.61|490.81|503.98|491.18|504.12|491.32|503.25|490.45|273
1684961400000|2023-05-24 20:50:00|503.94|491.14|504.52|491.72|504.57|491.77|503.8|491|342
1684961700000|2023-05-24 20:55:00|504.56|491.76|504.2|491.4|504.79|491.99|504.2|491.4|290
1684962000000|2023-05-24 21:00:00|504.19|491.39|504.13|491.33|504.51|491.71|504.13|491.33|123
1684962300000|2023-05-24 21:05:00|504.11|491.31|503.42|490.62|504.11|491.31|503.41|490.61|125
1684962600000|2023-05-24 21:10:00|503.41|490.61|503.23|490.43|503.42|490.62|503.16|490.36|119
1684962900000|2023-05-24 21:15:00|503.24|490.44|503.03|490.23|503.28|490.48|502.99|490.19|115
1684963200000|2023-05-24 21:20:00|503|490.2|502.98|490.18|503.22|490.42|502.73|489.93|142
1684963500000|2023-05-24 21:25:00|503.03|490.23|504.23|491.43|504.33|491.53|502.95|490.15|147
1684963800000|2023-05-24 21:30:00|504.22|491.42|503.55|490.75|504.23|491.43|503.47|490.67|148
1684964100000|2023-05-24 21:35:00|503.53|490.73|503.58|490.78|503.58|490.78|503.44|490.64|86
1684964400000|2023-05-24 21:40:00|503.56|490.76|503.21|490.41|503.59|490.79|503.21|490.41|119
1684964700000|2023-05-24 21:45:00|503.22|490.42|502.59|489.79|503.24|490.44|502.56|489.76|144
1684965000000|2023-05-24 21:50:00|502.58|489.78|503.11|490.31|503.14|490.34|502.58|489.78|186
1684965300000|2023-05-24 21:55:00|503.1|490.3|503.63|490.83|503.66|490.86|503.09|490.29|123
1684965600000|2023-05-24 22:00:00|503.69|490.89|504.04|491.24|504.21|491.41|503.29|490.49|237
1684965900000|2023-05-24 22:05:00|504.06|491.26|504.19|491.39|504.22|491.42|504.02|491.22|159
1684966200000|2023-05-24 22:10:00|504.18|491.38|504.1|491.3|504.36|491.56|504.04|491.24|147
1684966500000|2023-05-24 22:15:00|504.08|491.28|504.59|491.79|504.6|491.8|504.08|491.28|97
1684966800000|2023-05-24 22:20:00|504.54|491.74|504.37|491.57|504.78|491.98|504.25|491.45|176
1684967100000|2023-05-24 22:25:00|504.39|491.59|504.04|491.24|504.39|491.59|503.87|491.07|210
1684967400000|2023-05-24 22:30:00|503.96|491.16|504.41|491.61|504.48|491.68|503.71|490.91|154
1684967700000|2023-05-24 22:35:00|504.38|491.58|503.82|491.02|504.5|491.7|503.71|490.91|170
1684968000000|2023-05-24 22:40:00|503.83|491.03|504.3|491.5|504.43|491.63|503.8|491|154
1684968300000|2023-05-24 22:45:00|504.25|491.45|503.96|491.16|504.51|491.71|503.89|491.09|167
1684968600000|2023-05-24 22:50:00|503.94|491.14|504.05|491.25|504.07|491.27|503.69|490.89|170
1684968900000|2023-05-24 22:55:00|504.04|491.24|503.56|490.76|504.04|491.24|503.4|490.6|259
1684969200000|2023-05-24 23:00:00|503.61|490.81|503.79|490.99|503.97|491.17|503.6|490.8|163
1684969500000|2023-05-24 23:05:00|503.85|491.05|504.19|491.39|504.21|491.41|503.81|491.01|140
1684969800000|2023-05-24 23:10:00|504.29|491.49|504.89|492.09|504.95|492.15|504.17|491.37|213
1684970100000|2023-05-24 23:15:00|504.87|492.07|504.58|491.78|504.95|492.15|504.39|491.59|218
1684970400000|2023-05-24 23:20:00|504.5|491.7|504.56|491.76|504.73|491.93|504.38|491.58|148
1684970700000|2023-05-24 23:25:00|504.59|491.79|504.38|491.58|504.76|491.96|504.19|491.39|99
1684971000000|2023-05-24 23:30:00|504.41|491.61|504.92|492.12|504.92|492.12|504.25|491.45|122
1684971300000|2023-05-24 23:35:00|504.91|492.11|505.02|492.22|505.23|492.43|504.88|492.08|147
1684971600000|2023-05-24 23:40:00|505|492.2|505.38|492.58|505.42|492.62|504.91|492.11|113
1684971900000|2023-05-24 23:45:00|505.25|492.45|505.35|492.55|505.43|492.63|505.07|492.27|98
1684972200000|2023-05-24 23:50:00|505.19|492.39|504.76|491.96|505.19|492.39|504.46|491.66|169
1684972500000|2023-05-24 23:55:00|504.77|491.97|503.98|491.18|504.77|491.97|503.98|491.18|168
1684972800000|2023-05-25 00:00:00|503.9|491.1|504.27|491.47|504.41|491.61|503.43|490.63|236
1684973100000|2023-05-25 00:05:00|504.22|491.42|504.43|491.63|504.67|491.87|503.67|490.87|365
1684973400000|2023-05-25 00:10:00|504.46|491.66|504.04|491.24|504.46|491.66|503.77|490.97|190
1684973700000|2023-05-25 00:15:00|504.07|491.27|502.39|489.59|504.15|491.35|502.29|489.49|379
1684974000000|2023-05-25 00:20:00|502.44|489.64|503.05|490.25|503.18|490.38|502.31|489.51|296
1684974300000|2023-05-25 00:25:00|503.12|490.32|503|490.2|503.15|490.35|502.61|489.81|308
1684974600000|2023-05-25 00:30:00|503.02|490.22|503|490.2|503.05|490.25|502.4|489.6|624
1684974900000|2023-05-25 00:35:00|502.98|490.18|503.03|490.23|503.09|490.29|502.75|489.95|395
1684975200000|2023-05-25 00:40:00|503|490.2|501.39|488.59|503.09|490.29|501.21|488.41|470
1684975500000|2023-05-25 00:45:00|501.41|488.61|501.63|488.83|501.87|489.07|501.19|488.39|287
1684975800000|2023-05-25 00:50:00|501.66|488.86|501.93|489.13|501.98|489.18|501.47|488.67|244
1684976100000|2023-05-25 00:55:00|501.89|489.09|500.84|488.04|502.05|489.25|500.66|487.86|374
1684976400000|2023-05-25 01:00:00|500.83|488.03|502.2|489.4|502.45|489.65|500.81|488.01|456
1684976700000|2023-05-25 01:05:00|502.37|489.57|501.03|488.23|502.39|489.59|500.64|487.84|420
1684977000000|2023-05-25 01:10:00|500.83|488.03|500.68|487.88|501.18|488.38|500.63|487.83|398
1684977300000|2023-05-25 01:15:00|500.66|487.86|499.97|487.17|500.94|488.14|499.82|487.02|499
1684977600000|2023-05-25 01:20:00|500.01|487.21|499.52|486.72|500.69|487.89|499.2|486.4|435
1684977900000|2023-05-25 01:25:00|499.36|486.56|495.48|482.68|499.56|486.76|493.26|480.46|881
1684978200000|2023-05-25 01:30:00|495.49|482.69|497.83|485.03|498.23|485.43|495.38|482.58|680
1684978500000|2023-05-25 01:35:00|497.82|485.02|498.13|485.33|498.44|485.64|497.59|484.79|418
1684978800000|2023-05-25 01:40:00|498.15|485.35|497.79|484.99|498.21|485.41|496.85|484.05|530
1684979100000|2023-05-25 01:45:00|497.81|485.01|499.11|486.31|499.12|486.32|497.81|485.01|382
1684979400000|2023-05-25 01:50:00|499.19|486.39|497.43|484.63|499.26|486.46|497.38|484.58|414
1684979700000|2023-05-25 01:55:00|497.38|484.58|498.41|485.61|498.44|485.64|497.26|484.46|314
1684980000000|2023-05-25 02:00:00|498.46|485.66|499.08|486.28|499.14|486.34|498|485.2|431
1684980300000|2023-05-25 02:05:00|499.07|486.27|498.91|486.11|499.2|486.4|498.66|485.86|318
1684980600000|2023-05-25 02:10:00|498.92|486.12|499.76|486.96|499.76|486.96|498.85|486.05|305
1684980900000|2023-05-25 02:15:00|499.75|486.95|499.47|486.67|499.95|487.15|499.05|486.25|425
1684981200000|2023-05-25 02:20:00|499.5|486.7|499.53|486.73|499.78|486.98|499.15|486.35|376
1684981500000|2023-05-25 02:25:00|499.54|486.74|498.86|486.06|499.68|486.88|498.77|485.97|342
1684981800000|2023-05-25 02:30:00|498.87|486.07|498.64|485.84|499|486.2|498.53|485.73|236
1684982100000|2023-05-25 02:35:00|498.65|485.85|499.6|486.8|499.65|486.85|498.25|485.45|327
1684982400000|2023-05-25 02:40:00|499.56|486.76|499.7|486.9|500.05|487.25|499.48|486.68|294
1684982700000|2023-05-25 02:45:00|499.73|486.93|499.99|487.19|500.08|487.28|499.37|486.57|258
1684983000000|2023-05-25 02:50:00|499.97|487.17|500.14|487.34|500.21|487.41|499.75|486.95|293
1684983300000|2023-05-25 02:55:00|500.18|487.38|500.29|487.49|500.38|487.58|499.76|486.96|245
1684983600000|2023-05-25 03:00:00|500.31|487.51|500.77|487.97|500.91|488.11|500.28|487.48|203
1684983900000|2023-05-25 03:05:00|500.76|487.96|500.56|487.76|500.84|488.04|500.29|487.49|313
1684984200000|2023-05-25 03:10:00|500.54|487.74|499.86|487.06|500.75|487.95|499.51|486.71|362
1684984500000|2023-05-25 03:15:00|499.91|487.11|499.24|486.44|500.01|487.21|499.12|486.32|445
1684984800000|2023-05-25 03:20:00|499.22|486.42|498.92|486.12|499.43|486.63|498.77|485.97|203
1684985100000|2023-05-25 03:25:00|498.93|486.13|500.09|487.29|500.15|487.35|498.8|486|274
1684985400000|2023-05-25 03:30:00|500.16|487.36|499.42|486.62|500.27|487.47|499.42|486.62|204
1684985700000|2023-05-25 03:35:00|499.43|486.63|500.08|487.28|500.13|487.33|499.42|486.62|306
1684986000000|2023-05-25 03:40:00|500.14|487.34|500.9|488.1|501.02|488.22|500.07|487.27|271
1684986300000|2023-05-25 03:45:00|500.91|488.11|501.35|488.55|501.35|488.55|500.56|487.76|294
1684986600000|2023-05-25 03:50:00|501.37|488.57|501.67|488.87|501.85|489.05|501.16|488.36|259
1684986900000|2023-05-25 03:55:00|501.6|488.8|501.17|488.37|501.67|488.87|501.1|488.3|226
1684987200000|2023-05-25 04:00:00|501.18|488.38|500.89|488.09|501.49|488.69|500.88|488.08|456
1684987500000|2023-05-25 04:05:00|500.9|488.1|500.96|488.16|501.07|488.27|500.5|487.7|277
1684987800000|2023-05-25 04:10:00|500.95|488.15|501.63|488.83|501.81|489.01|500.89|488.09|278
1684988100000|2023-05-25 04:15:00|501.59|488.79|501.62|488.82|501.72|488.92|501.28|488.48|261
1684988400000|2023-05-25 04:20:00|501.58|488.78|502.08|489.28|502.18|489.38|501.43|488.63|281
1684988700000|2023-05-25 04:25:00|502.09|489.29|501.77|488.97|502.29|489.49|501.73|488.93|171
1684989000000|2023-05-25 04:30:00|501.81|489.01|501.73|488.93|502.08|489.28|501.6|488.8|251
1684989300000|2023-05-25 04:35:00|501.76|488.96|501.65|488.85|502.23|489.43|501.55|488.75|216
1684989600000|2023-05-25 04:40:00|501.7|488.9|501.04|488.24|501.81|489.01|501.03|488.23|169
1684989900000|2023-05-25 04:45:00|501.05|488.25|500.87|488.07|501.08|488.28|500.38|487.58|318
1684990200000|2023-05-25 04:50:00|500.8|488|500.8|488|501.01|488.21|500.54|487.74|237
1684990500000|2023-05-25 04:55:00|500.83|488.03|500.79|487.99|500.86|488.06|500.5|487.7|155
1684990800000|2023-05-25 05:00:00|500.78|487.98|500.63|487.83|501.04|488.24|500.63|487.83|125
1684991100000|2023-05-25 05:05:00|500.62|487.82|500.9|488.1|501.01|488.21|500.62|487.82|92
1684991400000|2023-05-25 05:10:00|500.91|488.11|500.8|488|501.01|488.21|500.75|487.95|94
1684991700000|2023-05-25 05:15:00|500.78|487.98|501.36|488.56|501.41|488.61|500.34|487.54|334
1684992000000|2023-05-25 05:20:00|501.19|488.39|501.18|488.38|501.51|488.71|501.08|488.28|211
1684992300000|2023-05-25 05:25:00|501.22|488.42|501.46|488.66|501.58|488.78|501.14|488.34|146
1684992600000|2023-05-25 05:30:00|501.49|488.69|501.68|488.88|501.72|488.92|501.31|488.51|151
1684992900000|2023-05-25 05:35:00|501.71|488.91|501.84|489.04|501.92|489.12|501.61|488.81|170
1684993200000|2023-05-25 05:40:00|501.83|489.03|501.7|488.9|501.93|489.13|501.7|488.9|133
1684993500000|2023-05-25 05:45:00|501.75|488.95|502.13|489.33|502.16|489.36|501.74|488.94|144
1684993800000|2023-05-25 05:50:00|502.12|489.32|501.96|489.16|502.48|489.68|501.94|489.14|195
1684994100000|2023-05-25 05:55:00|501.97|489.17|502.51|489.71|502.57|489.77|501.97|489.17|162
1684994400000|2023-05-25 06:00:00|502.53|489.73|502.77|489.97|502.97|490.17|502.51|489.71|126
1684994700000|2023-05-25 06:05:00|502.8|490|502.95|490.15|503.17|490.37|502.79|489.99|193
1684995000000|2023-05-25 06:10:00|502.96|490.16|502.2|489.4|502.96|490.16|502.15|489.35|252
1684995300000|2023-05-25 06:15:00|502.25|489.45|502.65|489.85|502.81|490.01|502.2|489.4|202
1684995600000|2023-05-25 06:20:00|502.66|489.86|502.4|489.6|502.85|490.05|502.28|489.48|322
1684995900000|2023-05-25 06:25:00|502.38|489.58|502.48|489.68|502.75|489.95|502.3|489.5|287
1684996200000|2023-05-25 06:30:00|502.49|489.69|502.19|489.39|502.81|490.01|502.13|489.33|271
1684996500000|2023-05-25 06:35:00|502.16|489.36|502.41|489.61|502.46|489.66|502.09|489.29|266
1684996800000|2023-05-25 06:40:00|502.39|489.59|502.1|489.3|502.75|489.95|501.92|489.12|240
1684997100000|2023-05-25 06:45:00|502.11|489.31|502.26|489.46|502.35|489.55|501.91|489.11|249
1684997400000|2023-05-25 06:50:00|502.28|489.48|502.11|489.31|502.44|489.64|502.02|489.22|257
1684997700000|2023-05-25 06:55:00|502.1|489.3|501.76|488.96|502.11|489.31|501.7|488.9|142
1684998000000|2023-05-25 07:00:00|501.78|488.98|502.25|489.45|502.37|489.57|501.71|488.91|422
1684998300000|2023-05-25 07:05:00|502.18|489.38|502.48|489.68|502.48|489.68|501.73|488.93|316
1684998600000|2023-05-25 07:10:00|502.43|489.63|502.61|489.81|502.83|490.03|502.3|489.5|334
1684998900000|2023-05-25 07:15:00|502.66|489.86|502.63|489.83|502.85|490.05|502.4|489.6|202
1684999200000|2023-05-25 07:20:00|502.65|489.85|502.68|489.88|503.03|490.23|502.62|489.82|258
1684999500000|2023-05-25 07:25:00|502.69|489.89|502.25|489.45|502.91|490.11|502.09|489.29|248
1684999800000|2023-05-25 07:30:00|502.2|489.4|501.44|488.64|502.25|489.45|501.3|488.5|387
1685000100000|2023-05-25 07:35:00|501.48|488.68|501.43|488.63|501.61|488.81|500.9|488.1|306
1685000400000|2023-05-25 07:40:00|501.38|488.58|501.43|488.63|501.81|489.01|501.14|488.34|333
1685000700000|2023-05-25 07:45:00|501.42|488.62|501.76|488.96|501.89|489.09|501.34|488.54|307
1685001000000|2023-05-25 07:50:00|501.71|488.91|501.53|488.73|501.81|489.01|501.49|488.69|249
1685001300000|2023-05-25 07:55:00|501.52|488.72|501.7|488.9|501.96|489.16|501.44|488.64|178
1685001600000|2023-05-25 08:00:00|501.68|488.88|501.48|488.68|501.7|488.9|501|488.2|168
1685001900000|2023-05-25 08:05:00|501.45|488.65|502.68|489.88|502.77|489.97|501.45|488.65|213
1685002200000|2023-05-25 08:10:00|502.66|489.86|502.57|489.77|502.93|490.13|502.27|489.47|226
1685002500000|2023-05-25 08:15:00|502.56|489.76|502.89|490.09|502.93|490.13|502.33|489.53|240
1685002800000|2023-05-25 08:20:00|502.79|489.99|502.83|490.03|503.33|490.53|502.73|489.93|269
1685003100000|2023-05-25 08:25:00|502.84|490.04|502.9|490.1|503.22|490.42|502.76|489.96|166
1685003400000|2023-05-25 08:30:00|502.88|490.08|502.63|489.83|503.24|490.44|502.62|489.82|196
1685003700000|2023-05-25 08:35:00|502.67|489.87|502.71|489.91|503.02|490.22|502.5|489.7|180
1685004000000|2023-05-25 08:40:00|502.69|489.89|502.51|489.71|502.81|490.01|502.24|489.44|215
1685004300000|2023-05-25 08:45:00|502.5|489.7|501.99|489.19|502.63|489.83|501.81|489.01|287
1685004600000|2023-05-25 08:50:00|501.93|489.13|502.03|489.23|502.31|489.51|501.8|489|200
1685004900000|2023-05-25 08:55:00|501.94|489.14|502.09|489.29|502.18|489.38|501.85|489.05|186
1685005200000|2023-05-25 09:00:00|502.08|489.28|502.62|489.82|502.65|489.85|502.06|489.26|134
1685005500000|2023-05-25 09:05:00|502.6|489.8|502.39|489.59|502.69|489.89|502.25|489.45|170
1685005800000|2023-05-25 09:10:00|502.35|489.55|502.33|489.53|502.66|489.86|502.23|489.43|168
1685006100000|2023-05-25 09:15:00|502.32|489.52|502.4|489.6|502.53|489.73|501.88|489.08|263
1685006400000|2023-05-25 09:20:00|502.35|489.55|501.6|488.8|502.57|489.77|501.4|488.6|158
1685006700000|2023-05-25 09:25:00|501.52|488.72|501.96|489.16|502.13|489.33|501.43|488.63|181
1685007000000|2023-05-25 09:30:00|502.04|489.24|501.87|489.07|502.25|489.45|501.62|488.82|221
1685007300000|2023-05-25 09:35:00|501.9|489.1|501.64|488.84|502.11|489.31|501.62|488.82|138
1685007600000|2023-05-25 09:40:00|501.59|488.79|501.48|488.68|501.68|488.88|501.29|488.49|100
1685007900000|2023-05-25 09:45:00|501.51|488.71|501.04|488.24|501.54|488.74|500.93|488.13|211
1685008200000|2023-05-25 09:50:00|501.17|488.37|501.11|488.31|501.22|488.42|500.81|488.01|236
1685008500000|2023-05-25 09:55:00|501.1|488.3|500.83|488.03|501.32|488.52|500.83|488.03|155
1685008800000|2023-05-25 10:00:00|500.89|488.09|500.96|488.16|501.23|488.43|500.67|487.87|148
1685009100000|2023-05-25 10:05:00|500.95|488.15|501.46|488.66|501.48|488.68|500.95|488.15|188
1685009400000|2023-05-25 10:10:00|501.45|488.65|500.96|488.16|501.48|488.68|500.95|488.15|229
1685009700000|2023-05-25 10:15:00|500.97|488.17|501.36|488.56|501.39|488.59|500.83|488.03|195
1685010000000|2023-05-25 10:20:00|501.34|488.54|501.25|488.45|501.51|488.71|501.22|488.42|154
1685010300000|2023-05-25 10:25:00|501.22|488.42|501.2|488.4|501.3|488.5|500.92|488.12|156
1685010600000|2023-05-25 10:30:00|501.19|488.39|501.33|488.53|501.53|488.73|501.19|488.39|148
1685010900000|2023-05-25 10:35:00|501.32|488.52|501.47|488.67|501.54|488.74|501.3|488.5|116
1685011200000|2023-05-25 10:40:00|501.49|488.69|501.22|488.42|501.53|488.73|501.13|488.33|129
1685011500000|2023-05-25 10:45:00|501.28|488.48|501.16|488.36|501.28|488.48|501.09|488.29|51
1685011800000|2023-05-25 10:50:00|501.2|488.4|501.19|488.39|501.3|488.5|501|488.2|90
1685012100000|2023-05-25 10:55:00|501.16|488.36|501.48|488.68|501.53|488.73|501.1|488.3|138
1685012400000|2023-05-25 11:00:00|501.51|488.71|501.34|488.54|501.54|488.74|501.1|488.3|146
1685012700000|2023-05-25 11:05:00|501.32|488.52|501.56|488.76|501.6|488.8|501.32|488.52|127
1685013000000|2023-05-25 11:10:00|501.53|488.73|501.42|488.62|501.57|488.77|501.42|488.62|94
1685013300000|2023-05-25 11:15:00|501.43|488.63|501.48|488.68|501.51|488.71|501.39|488.59|45
1685013600000|2023-05-25 11:20:00|501.39|488.59|501.2|488.4|501.5|488.7|501.07|488.27|87
1685013900000|2023-05-25 11:25:00|501.22|488.42|500.09|487.29|501.22|488.42|500.06|487.26|245
1685014200000|2023-05-25 11:30:00|500.07|487.27|500.4|487.6|500.52|487.72|500.04|487.24|214
1685014500000|2023-05-25 11:35:00|500.42|487.62|499.9|487.1|500.49|487.69|499.77|486.97|147
1685014800000|2023-05-25 11:40:00|499.89|487.09|500.06|487.26|500.21|487.41|499.89|487.09|121
1685015100000|2023-05-25 11:45:00|500.11|487.31|500.33|487.53|500.37|487.57|499.93|487.13|141
1685015400000|2023-05-25 11:50:00|500.34|487.54|500.34|487.54|500.47|487.67|500.22|487.42|142
1685015700000|2023-05-25 11:55:00|500.38|487.58|501.12|488.32|501.25|488.45|500.32|487.52|308
1685016000000|2023-05-25 12:00:00|501.15|488.35|501.98|489.18|501.98|489.18|501.07|488.27|308
1685016300000|2023-05-25 12:05:00|502.03|489.23|503.71|490.91|503.96|491.16|502.03|489.23|593
1685016600000|2023-05-25 12:10:00|503.74|490.94|502.88|490.08|503.96|491.16|502.72|489.92|506
1685016900000|2023-05-25 12:15:00|502.89|490.09|502.97|490.17|503.19|490.39|502.65|489.85|394
1685017200000|2023-05-25 12:20:00|502.96|490.16|503.24|490.44|503.41|490.61|502.9|490.1|384
1685017500000|2023-05-25 12:25:00|503.25|490.45|502.85|490.05|503.32|490.52|502.35|489.55|284
1685017800000|2023-05-25 12:30:00|502.86|490.06|501.76|488.96|502.87|490.07|501.59|488.79|320
1685018100000|2023-05-25 12:35:00|501.72|488.92|502.87|490.07|502.87|490.07|501.33|488.53|453
1685018400000|2023-05-25 12:40:00|502.89|490.09|502.67|489.87|503.37|490.57|502.62|489.82|259
1685018700000|2023-05-25 12:45:00|502.66|489.86|502.12|489.32|502.86|490.06|502.02|489.22|311
1685019000000|2023-05-25 12:50:00|502.05|489.25|502.51|489.71|502.61|489.81|502.02|489.22|276
1685019300000|2023-05-25 12:55:00|502.49|489.69|502.07|489.27|502.96|490.16|502.07|489.27|251
1685019600000|2023-05-25 13:00:00|502.1|489.3|502.25|489.45|502.53|489.73|502.06|489.26|137
1685019900000|2023-05-25 13:05:00|502.22|489.42|502.47|489.67|502.75|489.95|502.22|489.42|167
1685020200000|2023-05-25 13:10:00|502.49|489.69|502.48|489.68|502.6|489.8|502.07|489.27|312
1685020500000|2023-05-25 13:15:00|502.52|489.72|502.61|489.81|502.61|489.81|502.25|489.45|308
1685020800000|2023-05-25 13:20:00|502.62|489.82|502.63|489.83|502.87|490.07|502.39|489.59|285
1685021100000|2023-05-25 13:25:00|502.62|489.82|502.41|489.61|502.87|490.07|502.1|489.3|230
1685021400000|2023-05-25 13:30:00|502.38|489.58|502.2|489.4|502.74|489.94|502.14|489.34|464
1685021700000|2023-05-25 13:35:00|502.19|489.39|500.97|488.17|502.57|489.77|500.58|487.78|505
1685022000000|2023-05-25 13:40:00|500.98|488.18|501.52|488.72|501.76|488.96|500.98|488.18|222
1685022300000|2023-05-25 13:45:00|501.54|488.74|500.51|487.71|502|489.2|500.51|487.71|386
1685022600000|2023-05-25 13:50:00|500.5|487.7|501.22|488.42|501.26|488.46|500.39|487.59|283
1685022900000|2023-05-25 13:55:00|501.2|488.4|501.5|488.7|501.69|488.89|501.12|488.32|251
1685023200000|2023-05-25 14:00:00|501.51|488.71|501.7|488.9|502.7|489.9|501.51|488.71|468
1685023500000|2023-05-25 14:05:00|501.83|489.03|501.07|488.27|502.03|489.23|501.01|488.21|527
1685023800000|2023-05-25 14:10:00|501.05|488.25|500.97|488.17|501.33|488.53|500.45|487.65|353
1685024100000|2023-05-25 14:15:00|500.95|488.15|500.83|488.03|501.22|488.42|500.6|487.8|249
1685024400000|2023-05-25 14:20:00|500.84|488.04|501.06|488.26|501.39|488.59|500.75|487.95|297
1685024700000|2023-05-25 14:25:00|501.07|488.27|501.64|488.84|501.95|489.15|501.06|488.26|268
1685025000000|2023-05-25 14:30:00|501.63|488.83|500.87|488.07|501.84|489.04|500.69|487.89|276
1685025300000|2023-05-25 14:35:00|500.9|488.1|500.93|488.13|500.95|488.15|500.43|487.63|281
1685025600000|2023-05-25 14:40:00|500.94|488.14|500.77|487.97|501.2|488.4|500.59|487.79|215
1685025900000|2023-05-25 14:45:00|500.78|487.98|501.09|488.29|501.44|488.64|500.74|487.94|245
1685026200000|2023-05-25 14:50:00|501.06|488.26|500.63|487.83|501.15|488.35|500.52|487.72|294
1685026500000|2023-05-25 14:55:00|500.68|487.88|500.98|488.18|501.07|488.27|500.5|487.7|256
1685026800000|2023-05-25 15:00:00|500.96|488.16|501.11|488.31|501.19|488.39|500.67|487.87|208
1685027100000|2023-05-25 15:05:00|501.12|488.32|501.1|488.3|501.73|488.93|501|488.2|178
1685027400000|2023-05-25 15:10:00|501.02|488.22|501.14|488.34|501.37|488.57|500.9|488.1|203
1685027700000|2023-05-25 15:15:00|501.07|488.27|500.44|487.64|501.5|488.7|500.36|487.56|275
1685028000000|2023-05-25 15:20:00|500.48|487.68|500.14|487.34|500.63|487.83|500.09|487.29|355
1685028300000|2023-05-25 15:25:00|500.08|487.28|499.9|487.1|500.29|487.49|499.9|487.1|231
1685028600000|2023-05-25 15:30:00|499.96|487.16|499.49|486.69|500.14|487.34|499.36|486.56|270
1685028900000|2023-05-25 15:35:00|499.48|486.68|499.21|486.41|499.68|486.88|499.16|486.36|286
1685029200000|2023-05-25 15:40:00|499.19|486.39|498.68|485.88|499.28|486.48|497.83|485.03|405
1685029500000|2023-05-25 15:45:00|498.69|485.89|498.19|485.39|498.78|485.98|498.09|485.29|191
1685029800000|2023-05-25 15:50:00|498.2|485.4|498.25|485.45|498.96|486.16|498.05|485.25|233
1685030100000|2023-05-25 15:55:00|498.26|485.46|498.2|485.4|498.44|485.64|497.97|485.17|248
1685030400000|2023-05-25 16:00:00|498.19|485.39|498.52|485.72|498.61|485.81|497.87|485.07|342
1685030700000|2023-05-25 16:05:00|498.55|485.75|498.52|485.72|498.69|485.89|498.37|485.57|200
1685031000000|2023-05-25 16:10:00|498.49|485.69|498.76|485.96|498.84|486.04|498.44|485.64|266
1685031300000|2023-05-25 16:15:00|498.79|485.99|499.37|486.57|499.42|486.62|498.5|485.7|241
1685031600000|2023-05-25 16:20:00|499.36|486.56|499.73|486.93|499.85|487.05|499.18|486.38|346
1685031900000|2023-05-25 16:25:00|499.74|486.94|499.89|487.09|500.12|487.32|499.55|486.75|324
1685032200000|2023-05-25 16:30:00|499.9|487.1|499.88|487.08|500.24|487.44|499.68|486.88|274
1685032500000|2023-05-25 16:35:00|499.89|487.09|500.39|487.59|500.39|487.59|499.68|486.88|186
1685032800000|2023-05-25 16:40:00|500.38|487.58|499.98|487.18|500.43|487.63|499.64|486.84|177
1685033100000|2023-05-25 16:45:00|500.05|487.25|499.74|486.94|500.1|487.3|499.56|486.76|197
1685033400000|2023-05-25 16:50:00|499.56|486.76|499.58|486.78|500.07|487.27|499.56|486.76|299
1685033700000|2023-05-25 16:55:00|499.56|486.76|499.38|486.58|499.92|487.12|499.31|486.51|292
1685034000000|2023-05-25 17:00:00|499.45|486.65|499.1|486.3|499.95|487.15|499.04|486.24|396
1685034300000|2023-05-25 17:05:00|499.09|486.29|498.8|486|499.17|486.37|498.54|485.74|297
1685034600000|2023-05-25 17:10:00|498.82|486.02|498.73|485.93|498.88|486.08|498.56|485.76|138
1685034900000|2023-05-25 17:15:00|498.76|485.96|499.5|486.7|499.71|486.91|498.71|485.91|249
1685035200000|2023-05-25 17:20:00|499.49|486.69|499.72|486.92|499.79|486.99|499.39|486.59|176
1685035500000|2023-05-25 17:25:00|499.73|486.93|500.07|487.27|500.24|487.44|499.7|486.9|272
1685035800000|2023-05-25 17:30:00|500.08|487.28|500.95|488.15|501.08|488.28|500.07|487.27|436
1685036100000|2023-05-25 17:35:00|500.91|488.11|500.34|487.54|501|488.2|500.27|487.47|220
1685036400000|2023-05-25 17:40:00|500.23|487.43|500.25|487.45|500.38|487.58|500.01|487.21|137
1685036700000|2023-05-25 17:45:00|500.23|487.43|500.71|487.91|500.74|487.94|500.19|487.39|183
1685037000000|2023-05-25 17:50:00|500.74|487.94|500.43|487.63|501.12|488.32|500.43|487.63|291
1685037300000|2023-05-25 17:55:00|500.42|487.62|500.5|487.7|500.6|487.8|500.2|487.4|265
1685037600000|2023-05-25 18:00:00|500.54|487.74|501.22|488.42|501.61|488.81|500.5|487.7|434
1685037900000|2023-05-25 18:05:00|501.2|488.4|500.57|487.77|501.47|488.67|500.49|487.69|227
1685038200000|2023-05-25 18:10:00|500.55|487.75|500.19|487.39|500.79|487.99|500.05|487.25|211
1685038500000|2023-05-25 18:15:00|500.23|487.43|500.49|487.69|500.72|487.92|500.08|487.28|264
1685038800000|2023-05-25 18:20:00|500.51|487.71|499.88|487.08|500.63|487.83|499.8|487|281
1685039100000|2023-05-25 18:25:00|499.89|487.09|500.11|487.31|500.19|487.39|499.87|487.07|190
1685039400000|2023-05-25 18:30:00|500.13|487.33|500.59|487.79|500.7|487.9|499.94|487.14|278
1685039700000|2023-05-25 18:35:00|500.6|487.8|500.56|487.76|500.65|487.85|500.5|487.7|148
1685040000000|2023-05-25 18:40:00|500.62|487.82|500.49|487.69|500.76|487.96|500.4|487.6|196
1685040300000|2023-05-25 18:45:00|500.5|487.7|499.59|486.79|500.58|487.78|499.38|486.58|276
1685040600000|2023-05-25 18:50:00|499.57|486.77|499.52|486.72|499.67|486.87|499.3|486.5|193
1685040900000|2023-05-25 18:55:00|499.48|486.68|499.83|487.03|500|487.2|499.47|486.67|171
1685041200000|2023-05-25 19:00:00|499.88|487.08|500.58|487.78|500.6|487.8|499.83|487.03|275
1685041500000|2023-05-25 19:05:00|500.61|487.81|502.19|489.39|502.46|489.66|500.58|487.78|416
1685041800000|2023-05-25 19:10:00|502.2|489.4|503.77|490.97|503.77|490.97|502.15|489.35|608
1685042100000|2023-05-25 19:15:00|503.75|490.95|503.31|490.51|503.98|491.18|503.15|490.35|444
1685042400000|2023-05-25 19:20:00|503.32|490.52|503.68|490.88|503.81|491.01|503.24|490.44|277
1685042700000|2023-05-25 19:25:00|503.67|490.87|502.69|489.89|503.73|490.93|502.45|489.65|348
1685043000000|2023-05-25 19:30:00|502.61|489.81|501.8|489|502.64|489.84|501.65|488.85|372
1685043300000|2023-05-25 19:35:00|501.84|489.04|501.84|489.04|502.36|489.56|501.66|488.86|297
1685043600000|2023-05-25 19:40:00|501.83|489.03|502.06|489.26|502.18|489.38|501.72|488.92|229
1685043900000|2023-05-25 19:45:00|502.08|489.28|502.06|489.26|502.21|489.41|501.83|489.03|169
1685044200000|2023-05-25 19:50:00|502.07|489.27|501.87|489.07|502.13|489.33|501.71|488.91|146
1685044500000|2023-05-25 19:55:00|501.84|489.04|501.74|488.94|502.11|489.31|501.7|488.9|183
1685044800000|2023-05-25 20:00:00|501.73|488.93|501.83|489.03|502.15|489.35|501.61|488.81|266
1685045100000|2023-05-25 20:05:00|501.84|489.04|501.61|488.81|502.12|489.32|501.5|488.7|168
1685045400000|2023-05-25 20:10:00|501.62|488.82|501.43|488.63|501.71|488.91|501.02|488.22|207
1685045700000|2023-05-25 20:15:00|501.42|488.62|501.13|488.33|501.49|488.69|501.1|488.3|76
1685046000000|2023-05-25 20:20:00|501.12|488.32|501.06|488.26|501.32|488.52|501.03|488.23|71
1685046300000|2023-05-25 20:25:00|501.07|488.27|501.69|488.89|501.75|488.95|501.07|488.27|127
1685046600000|2023-05-25 20:30:00|501.67|488.87|501.27|488.47|501.69|488.89|501.2|488.4|96
1685046900000|2023-05-25 20:35:00|501.18|488.38|501.04|488.24|501.28|488.48|500.8|488|122
1685047200000|2023-05-25 20:40:00|501.02|488.22|501.09|488.29|501.37|488.57|500.91|488.11|79
1685047500000|2023-05-25 20:45:00|501.11|488.31|501.1|488.3|501.28|488.48|501.01|488.21|89
1685047800000|2023-05-25 20:50:00|501.13|488.33|500.73|487.93|501.34|488.54|500.65|487.85|105
1685048100000|2023-05-25 20:55:00|500.72|487.92|500.69|487.89|500.91|488.11|500.51|487.71|69
1685048400000|2023-05-25 21:00:00|500.7|487.9|500.35|487.55|500.7|487.9|500.32|487.52|50
1685048700000|2023-05-25 21:05:00|500.36|487.56|500.37|487.57|500.51|487.71|500.28|487.48|72
1685049000000|2023-05-25 21:10:00|500.36|487.56|500.1|487.3|500.37|487.57|500.1|487.3|38
1685049300000|2023-05-25 21:15:00|500.12|487.32|500.05|487.25|500.16|487.36|500|487.2|47
1685049600000|2023-05-25 21:20:00|500.04|487.24|499.62|486.82|500.04|487.24|499.6|486.8|43
1685049900000|2023-05-25 21:25:00|499.64|486.84|499.81|487.01|499.81|487.01|499.37|486.57|102
1685050200000|2023-05-25 21:30:00|499.8|487|499.73|486.93|499.8|487|499.63|486.83|52
1685050500000|2023-05-25 21:35:00|499.74|486.94|500.03|487.23|500.03|487.23|499.72|486.92|37
1685050800000|2023-05-25 21:40:00|500.02|487.22|499.51|486.71|500.03|487.23|499.48|486.68|71
1685051100000|2023-05-25 21:45:00|499.52|486.72|499.49|486.69|499.65|486.85|499.49|486.69|39
1685051400000|2023-05-25 21:50:00|499.4|486.6|499.4|486.6|499.41|486.61|499.26|486.46|41
1685051700000|2023-05-25 21:55:00|499.39|486.59|499.22|486.42|499.49|486.69|499.2|486.4|51
1685052000000|2023-05-25 22:00:00|499.21|486.41|499.74|486.94|499.74|486.94|499.2|486.4|51
1685052300000|2023-05-25 22:05:00|499.72|486.92|500.05|487.25|500.06|487.26|499.72|486.92|70
1685052600000|2023-05-25 22:10:00|500.06|487.26|500.3|487.5|500.4|487.6|500|487.2|95
1685052900000|2023-05-25 22:15:00|500.35|487.55|500.1|487.3|500.51|487.71|500.03|487.23|102
1685053200000|2023-05-25 22:20:00|500.08|487.28|500|487.2|500.25|487.45|499.99|487.19|45
1685053500000|2023-05-25 22:25:00|500.03|487.23|500.38|487.58|500.46|487.66|500|487.2|96
1685053800000|2023-05-25 22:30:00|500.48|487.68|500.27|487.47|500.53|487.73|500.15|487.35|114
1685054100000|2023-05-25 22:35:00|500.26|487.46|500.63|487.83|500.84|488.04|500.21|487.41|107
1685054400000|2023-05-25 22:40:00|500.65|487.85|500.73|487.93|500.86|488.06|500.5|487.7|126
1685054700000|2023-05-25 22:45:00|500.74|487.94|501.02|488.22|501.04|488.24|500.65|487.85|114
1685055000000|2023-05-25 22:50:00|500.99|488.19|501.21|488.41|501.46|488.66|500.98|488.18|110
1685055300000|2023-05-25 22:55:00|501.24|488.44|501.2|488.4|501.4|488.6|501|488.2|92
1685055600000|2023-05-25 23:00:00|501.25|488.45|501.2|488.4|501.25|488.45|500.95|488.15|118
1685055900000|2023-05-25 23:05:00|501.05|488.25|501.34|488.54|501.43|488.63|501.05|488.25|80
1685056200000|2023-05-25 23:10:00|501.36|488.56|501.39|488.59|501.45|488.65|500.95|488.15|302
1685056500000|2023-05-25 23:15:00|501.31|488.51|501.03|488.23|501.74|488.94|501|488.2|271
1685056800000|2023-05-25 23:20:00|501|488.2|501.12|488.32|501.42|488.62|500.92|488.12|169
1685057100000|2023-05-25 23:25:00|501.14|488.34|501.12|488.32|501.2|488.4|500.84|488.04|181
1685057400000|2023-05-25 23:30:00|501.15|488.35|500.4|487.6|501.15|488.35|500.39|487.59|183
1685057700000|2023-05-25 23:35:00|500.41|487.61|500.93|488.13|501.02|488.22|500.39|487.59|212
1685058000000|2023-05-25 23:40:00|500.91|488.11|500.91|488.11|501.06|488.26|500.87|488.07|78
1685058300000|2023-05-25 23:45:00|500.89|488.09|501.07|488.27|501.28|488.48|500.89|488.09|137
1685058600000|2023-05-25 23:50:00|501.08|488.28|501.38|488.58|501.42|488.62|501.08|488.28|73
1685058900000|2023-05-25 23:55:00|501.4|488.6|501.61|488.81|501.66|488.86|501.4|488.6|133
1685059200000|2023-05-26 00:00:00|501.6|488.8|501.91|489.11|501.97|489.17|501.6|488.8|129
1685059500000|2023-05-26 00:05:00|501.87|489.07|501.38|488.58|501.91|489.11|501.02|488.22|253
1685059800000|2023-05-26 00:10:00|501.35|488.55|501.12|488.32|501.49|488.69|500.79|487.99|229
1685060100000|2023-05-26 00:15:00|501.14|488.34|501.67|488.87|501.79|488.99|501.12|488.32|201
1685060400000|2023-05-26 00:20:00|501.69|488.89|502.08|489.28|502.25|489.45|501.63|488.83|287
1685060700000|2023-05-26 00:25:00|502.1|489.3|502.22|489.42|502.41|489.61|502.05|489.25|87
1685061000000|2023-05-26 00:30:00|502.18|489.38|501.93|489.13|502.25|489.45|501.87|489.07|148
1685061300000|2023-05-26 00:35:00|501.92|489.12|501.23|488.43|501.93|489.13|501.15|488.35|138
1685061600000|2023-05-26 00:40:00|501.25|488.45|501.09|488.29|501.31|488.51|500.89|488.09|375
1685061900000|2023-05-26 00:45:00|501.04|488.24|501|488.2|501.37|488.57|500.9|488.1|144
1685062200000|2023-05-26 00:50:00|501.02|488.22|501.13|488.33|501.29|488.49|500.88|488.08|264
1685062500000|2023-05-26 00:55:00|501.14|488.34|502.5|489.7|502.56|489.76|501.06|488.26|287
1685062800000|2023-05-26 01:00:00|502.51|489.71|503.02|490.22|503.1|490.3|502.37|489.57|192
1685063100000|2023-05-26 01:05:00|503.03|490.23|503.16|490.36|503.26|490.46|502.81|490.01|212
1685063400000|2023-05-26 01:10:00|503.12|490.32|503.13|490.33|503.36|490.56|502.74|489.94|146
1685063700000|2023-05-26 01:15:00|503.15|490.35|503.39|490.59|503.5|490.7|503.07|490.27|160
1685064000000|2023-05-26 01:20:00|503.42|490.62|501.61|488.81|503.5|490.7|500.84|488.04|328
1685064300000|2023-05-26 01:25:00|501.58|488.78|501.29|488.49|501.83|489.03|501.22|488.42|422
1685064600000|2023-05-26 01:30:00|501.31|488.51|502.11|489.31|502.2|489.4|501.17|488.37|186
1685064900000|2023-05-26 01:35:00|502.12|489.32|501.59|488.79|502.35|489.55|501.31|488.51|211
1685065200000|2023-05-26 01:40:00|501.55|488.75|501.19|488.39|502.15|489.35|501.14|488.34|205
1685065500000|2023-05-26 01:45:00|501.22|488.42|501.25|488.45|501.42|488.62|500.35|487.55|393
1685065800000|2023-05-26 01:50:00|501.22|488.42|501.03|488.23|501.62|488.82|501.02|488.22|283
1685066100000|2023-05-26 01:55:00|501.04|488.24|501.09|488.29|501.45|488.65|500.89|488.09|216
1685066400000|2023-05-26 02:00:00|501.1|488.3|501.59|488.79|501.67|488.87|500.99|488.19|182
1685066700000|2023-05-26 02:05:00|501.6|488.8|501.14|488.34|501.62|488.82|500.87|488.07|286
1685067000000|2023-05-26 02:10:00|501.13|488.33|500.54|487.74|501.29|488.49|500.45|487.65|289
1685067300000|2023-05-26 02:15:00|500.49|487.69|500.62|487.82|500.75|487.95|500.38|487.58|212
1685067600000|2023-05-26 02:20:00|500.64|487.84|500.94|488.14|501.06|488.26|500.57|487.77|222
1685067900000|2023-05-26 02:25:00|500.92|488.12|500.61|487.81|501.02|488.22|500.54|487.74|129
1685068200000|2023-05-26 02:30:00|500.57|487.77|500.5|487.7|500.8|488|500.45|487.65|127
1685068500000|2023-05-26 02:35:00|500.51|487.71|500.83|488.03|500.89|488.09|500.47|487.67|116
1685068800000|2023-05-26 02:40:00|500.77|487.97|501.16|488.36|501.25|488.45|500.5|487.7|174
1685069100000|2023-05-26 02:45:00|501.09|488.29|501.55|488.75|501.63|488.83|501.09|488.29|233
1685069400000|2023-05-26 02:50:00|501.39|488.59|501.26|488.46|501.58|488.78|501.17|488.37|163
1685069700000|2023-05-26 02:55:00|501.3|488.5|501.64|488.84|501.84|489.04|501.3|488.5|146
1685070000000|2023-05-26 03:00:00|501.61|488.81|501.85|489.05|502.03|489.23|501.49|488.69|145
1685070300000|2023-05-26 03:05:00|501.87|489.07|502.37|489.57|502.38|489.58|501.87|489.07|82
1685070600000|2023-05-26 03:10:00|502.4|489.6|503.06|490.26|503.06|490.26|502.36|489.56|120
1685070900000|2023-05-26 03:15:00|502.92|490.12|503.05|490.25|503.23|490.43|502.77|489.97|222
1685071200000|2023-05-26 03:20:00|503.06|490.26|503.45|490.65|503.49|490.69|503.03|490.23|121
1685071500000|2023-05-26 03:25:00|503.56|490.76|503.65|490.85|503.72|490.92|503.41|490.61|122
1685071800000|2023-05-26 03:30:00|503.58|490.78|503.81|491.01|503.94|491.14|503.53|490.73|145
1685072100000|2023-05-26 03:35:00|503.82|491.02|504.2|491.4|504.51|491.71|503.61|490.81|231
1685072400000|2023-05-26 03:40:00|504.22|491.42|504.41|491.61|504.51|491.71|504.1|491.3|104
1685072700000|2023-05-26 03:45:00|504.4|491.6|504.48|491.68|504.59|491.79|504.16|491.36|118
1685073000000|2023-05-26 03:50:00|504.47|491.67|504.56|491.76|504.61|491.81|504.22|491.42|147
1685073300000|2023-05-26 03:55:00|504.55|491.75|504.7|491.9|504.7|491.9|504.52|491.72|64
1685073600000|2023-05-26 04:00:00|504.82|492.02|504.75|491.95|505.07|492.27|504.58|491.78|83
1685073900000|2023-05-26 04:05:00|504.77|491.97|504.4|491.6|504.8|492|504.31|491.51|97
1685074200000|2023-05-26 04:10:00|504.6|491.8|504.18|491.38|504.65|491.85|504.05|491.25|124
1685074500000|2023-05-26 04:15:00|504.24|491.44|504.4|491.6|504.53|491.73|504.06|491.26|126
1685074800000|2023-05-26 04:20:00|504.32|491.52|503.38|490.58|504.6|491.8|503.3|490.5|173
1685075100000|2023-05-26 04:25:00|503.41|490.61|503.71|490.91|503.8|491|503.37|490.57|111
1685075400000|2023-05-26 04:30:00|503.72|490.92|504.01|491.21|504.07|491.27|503.7|490.9|122
1685075700000|2023-05-26 04:35:00|504|491.2|504.39|491.59|504.54|491.74|504|491.2|103
1685076000000|2023-05-26 04:40:00|504.38|491.58|504.12|491.32|504.39|491.59|504.04|491.24|147
1685076300000|2023-05-26 04:45:00|504.23|491.43|504.41|491.61|504.47|491.67|504.11|491.31|101
1685076600000|2023-05-26 04:50:00|504.39|491.59|504.16|491.36|504.42|491.62|504.12|491.32|88
1685076900000|2023-05-26 04:55:00|504.23|491.43|504.22|491.42|504.3|491.5|503.85|491.05|101
1685077200000|2023-05-26 05:00:00|504.21|491.41|503.89|491.09|504.23|491.43|503.87|491.07|148
1685077500000|2023-05-26 05:05:00|503.85|491.05|503.5|490.7|503.9|491.1|503.24|490.44|137
1685077800000|2023-05-26 05:10:00|503.48|490.68|503.68|490.88|503.91|491.11|503.48|490.68|133
1685078100000|2023-05-26 05:15:00|503.66|490.86|502.9|490.1|503.73|490.93|502.8|490|175
1685078400000|2023-05-26 05:20:00|502.92|490.12|502.89|490.09|503|490.2|502.55|489.75|179
1685078700000|2023-05-26 05:25:00|502.85|490.05|503|490.2|503.12|490.32|502.69|489.89|164
1685079000000|2023-05-26 05:30:00|502.98|490.18|502.73|489.93|503.21|490.41|502.63|489.83|164
1685079300000|2023-05-26 05:35:00|502.71|489.91|502.64|489.84|503.01|490.21|502.26|489.46|232
1685079600000|2023-05-26 05:40:00|502.58|489.78|502.82|490.02|502.92|490.12|502.55|489.75|129
1685079900000|2023-05-26 05:45:00|502.83|490.03|502.43|489.63|503.04|490.24|502.28|489.48|124
1685080200000|2023-05-26 05:50:00|502.42|489.62|502.55|489.75|502.59|489.79|502.05|489.25|170
1685080500000|2023-05-26 05:55:00|502.56|489.76|502.82|490.02|502.87|490.07|502.35|489.55|92
1685080800000|2023-05-26 06:00:00|502.84|490.04|502.31|489.51|502.86|490.06|501.86|489.06|201
1685081100000|2023-05-26 06:05:00|502.3|489.5|502.72|489.92|502.78|489.98|502.18|489.38|169
1685081400000|2023-05-26 06:10:00|502.74|489.94|502.81|490.01|502.86|490.06|502.35|489.55|153
1685081700000|2023-05-26 06:15:00|502.83|490.03|503.17|490.37|503.4|490.6|502.75|489.95|228
1685082000000|2023-05-26 06:20:00|503.18|490.38|503.06|490.26|503.2|490.4|502.88|490.08|136
1685082300000|2023-05-26 06:25:00|503.05|490.25|503.63|490.83|503.64|490.84|503.05|490.25|122
1685082600000|2023-05-26 06:30:00|503.64|490.84|503.68|490.88|503.91|491.11|503.49|490.69|165
1685082900000|2023-05-26 06:35:00|503.69|490.89|503.49|490.69|503.85|491.05|503.45|490.65|162
1685083200000|2023-05-26 06:40:00|503.51|490.71|503.76|490.96|503.8|491|503.49|490.69|135
1685083500000|2023-05-26 06:45:00|503.78|490.98|504.23|491.43|504.29|491.49|503.75|490.95|151
1685083800000|2023-05-26 06:50:00|504.24|491.44|504.56|491.76|504.63|491.83|504.23|491.43|166
1685084100000|2023-05-26 06:55:00|504.57|491.77|504.93|492.13|504.94|492.14|504.46|491.66|134
1685084400000|2023-05-26 07:00:00|504.96|492.16|504.5|491.7|504.96|492.16|504.5|491.7|158
1685084700000|2023-05-26 07:05:00|504.53|491.73|504.18|491.38|504.61|491.81|504.13|491.33|110
1685085000000|2023-05-26 07:10:00|504.16|491.36|504.25|491.45|504.62|491.82|503.8|491|204
1685085300000|2023-05-26 07:15:00|504.28|491.48|504.12|491.32|504.54|491.74|504.03|491.23|199
1685085600000|2023-05-26 07:20:00|504.13|491.33|503.8|491|504.39|491.59|503.75|490.95|149
1685085900000|2023-05-26 07:25:00|503.78|490.98|504.11|491.31|504.13|491.33|503.6|490.8|130
1685086200000|2023-05-26 07:30:00|504.1|491.3|504.58|491.78|504.62|491.82|503.97|491.17|163
1685086500000|2023-05-26 07:35:00|504.56|491.76|504.88|492.08|504.97|492.17|504.5|491.7|140
1685086800000|2023-05-26 07:40:00|504.9|492.1|505.09|492.29|505.45|492.65|504.89|492.09|177
1685087100000|2023-05-26 07:45:00|505.12|492.32|505.04|492.24|505.28|492.48|505.02|492.22|156
1685087400000|2023-05-26 07:50:00|505.06|492.26|505.71|492.91|506.02|493.22|505.05|492.25|194
1685087700000|2023-05-26 07:55:00|505.65|492.85|505.07|492.27|505.72|492.92|505.06|492.26|125
1685088000000|2023-05-26 08:00:00|505.06|492.26|505.09|492.29|505.71|492.91|505.06|492.26|206
1685088300000|2023-05-26 08:05:00|505.11|492.31|504.48|491.68|505.15|492.35|504.44|491.64|123
1685088600000|2023-05-26 08:10:00|504.46|491.66|504.79|491.99|504.95|492.15|504.36|491.56|135
1685088900000|2023-05-26 08:15:00|504.8|492|504.62|491.82|504.8|492|504.51|491.71|107
1685089200000|2023-05-26 08:20:00|504.64|491.84|504.47|491.67|504.87|492.07|504.44|491.64|113
1685089500000|2023-05-26 08:25:00|504.48|491.68|504.44|491.64|504.65|491.85|504.25|491.45|117
1685089800000|2023-05-26 08:30:00|504.4|491.6|504.56|491.76|504.97|492.17|504.2|491.4|267
1685090100000|2023-05-26 08:35:00|504.46|491.66|504.07|491.27|504.58|491.78|503.9|491.1|189
1685090400000|2023-05-26 08:40:00|504.08|491.28|503.98|491.18|504.31|491.51|503.85|491.05|176
1685090700000|2023-05-26 08:45:00|504.08|491.28|504.55|491.75|504.7|491.9|503.98|491.18|157
1685091000000|2023-05-26 08:50:00|504.58|491.78|504.94|492.14|504.95|492.15|504.55|491.75|144
1685091300000|2023-05-26 08:55:00|504.92|492.12|504.89|492.09|505.25|492.45|504.82|492.02|202
1685091600000|2023-05-26 09:00:00|504.88|492.08|505|492.2|505.06|492.26|504.77|491.97|96
1685091900000|2023-05-26 09:05:00|504.88|492.08|504.69|491.89|505.16|492.36|504.69|491.89|83
1685092200000|2023-05-26 09:10:00|504.71|491.91|504.88|492.08|504.99|492.19|504.51|491.71|105
1685092500000|2023-05-26 09:15:00|504.85|492.05|505.05|492.25|505.24|492.44|504.85|492.05|153
1685092800000|2023-05-26 09:20:00|505.04|492.24|504.99|492.19|505.19|492.39|504.95|492.15|35
1685093100000|2023-05-26 09:25:00|505|492.2|504.84|492.04|505.03|492.23|504.74|491.94|106
1685093400000|2023-05-26 09:30:00|504.86|492.06|505.2|492.4|505.2|492.4|504.84|492.04|62
1685093700000|2023-05-26 09:35:00|505.18|492.38|505.38|492.58|505.45|492.65|505.17|492.37|66
1685094000000|2023-05-26 09:40:00|505.4|492.6|505.57|492.77|505.64|492.84|505.32|492.52|66
1685094300000|2023-05-26 09:45:00|505.58|492.78|505.25|492.45|505.77|492.97|504.98|492.18|181
1685094600000|2023-05-26 09:50:00|505.27|492.47|505.21|492.41|505.36|492.56|505.09|492.29|149
1685094900000|2023-05-26 09:55:00|505.23|492.43|505.24|492.44|505.25|492.45|505.18|492.38|43
1685095200000|2023-05-26 10:00:00|505.25|492.45|505.44|492.64|505.45|492.65|505.18|492.38|90
1685095500000|2023-05-26 10:05:00|505.47|492.67|505.23|492.43|505.48|492.68|505.13|492.33|87
1685095800000|2023-05-26 10:10:00|505.24|492.44|505.35|492.55|505.49|492.69|505|492.2|76
1685096100000|2023-05-26 10:15:00|505.32|492.52|505.18|492.38|505.46|492.66|505.17|492.37|50
1685096400000|2023-05-26 10:20:00|505.15|492.35|505.32|492.52|505.56|492.76|505.15|492.35|43
1685096700000|2023-05-26 10:25:00|505.35|492.55|505.89|493.09|505.91|493.11|505.34|492.54|94
1685097000000|2023-05-26 10:30:00|505.9|493.1|506.13|493.33|506.23|493.43|505.83|493.03|236
1685097300000|2023-05-26 10:35:00|506.11|493.31|505.93|493.13|506.15|493.35|505.83|493.03|138
1685097600000|2023-05-26 10:40:00|505.92|493.12|506.06|493.26|506.22|493.42|505.91|493.11|108
1685097900000|2023-05-26 10:45:00|506.08|493.28|505.5|492.7|506.1|493.3|505.4|492.6|206
1685098200000|2023-05-26 10:50:00|505.51|492.71|505.4|492.6|505.56|492.76|505.38|492.58|67
1685098500000|2023-05-26 10:55:00|505.38|492.58|505.45|492.65|505.59|492.79|505.29|492.49|55
1685098800000|2023-05-26 11:00:00|505.43|492.63|505.35|492.55|505.61|492.81|505.31|492.51|79
1685099100000|2023-05-26 11:05:00|505.41|492.61|505.52|492.72|505.62|492.82|505.34|492.54|100
1685099400000|2023-05-26 11:10:00|505.53|492.73|505.45|492.65|505.53|492.73|505.14|492.34|79
1685099700000|2023-05-26 11:15:00|505.28|492.48|505.31|492.51|505.5|492.7|505.28|492.48|41
1685100000000|2023-05-26 11:20:00|505.4|492.6|504.9|492.1|505.49|492.69|504.83|492.03|115
1685100300000|2023-05-26 11:25:00|504.89|492.09|504.98|492.18|505.16|492.36|504.75|491.95|90
1685100600000|2023-05-26 11:30:00|504.99|492.19|504.82|492.02|505.03|492.23|504.6|491.8|123
1685100900000|2023-05-26 11:35:00|504.8|492|504.62|491.82|504.91|492.11|504.6|491.8|102
1685101200000|2023-05-26 11:40:00|504.64|491.84|504.36|491.56|504.82|492.02|504.36|491.56|65
1685101500000|2023-05-26 11:45:00|504.37|491.57|505.54|492.74|505.77|492.97|504.37|491.57|404
1685101800000|2023-05-26 11:50:00|505.5|492.7|505.76|492.96|505.78|492.98|505.33|492.53|201
1685102100000|2023-05-26 11:55:00|505.77|492.97|505.62|492.82|505.99|493.19|505.55|492.75|176
1685102400000|2023-05-26 12:00:00|505.63|492.83|505.96|493.16|505.98|493.18|505.61|492.81|174
1685102700000|2023-05-26 12:05:00|505.95|493.15|506.24|493.44|506.32|493.52|505.92|493.12|122
1685103000000|2023-05-26 12:10:00|506.23|493.43|505.97|493.17|506.5|493.7|505.87|493.07|198
1685103300000|2023-05-26 12:15:00|505.98|493.18|505.68|492.88|506.15|493.35|505.63|492.83|191
1685103600000|2023-05-26 12:20:00|505.69|492.89|505.38|492.58|505.92|493.12|505.35|492.55|117
1685103900000|2023-05-26 12:25:00|505.37|492.57|505.56|492.76|505.7|492.9|505.05|492.25|183
1685104200000|2023-05-26 12:30:00|505.54|492.74|504.42|491.62|506.48|493.68|504.06|491.26|626
1685104500000|2023-05-26 12:35:00|504.41|491.61|504.25|491.45|505.15|492.35|503.9|491.1|383
1685104800000|2023-05-26 12:40:00|504.24|491.44|504.97|492.17|505.05|492.25|503.75|490.95|317
1685105100000|2023-05-26 12:45:00|504.96|492.16|504.84|492.04|505.24|492.44|504.65|491.85|249
1685105400000|2023-05-26 12:50:00|504.83|492.03|504.54|491.74|505.05|492.25|504.2|491.4|233
1685105700000|2023-05-26 12:55:00|504.52|491.72|504.62|491.82|504.72|491.92|504.38|491.58|90
1685106000000|2023-05-26 13:00:00|504.6|491.8|505.18|492.38|505.53|492.73|504.6|491.8|234
1685106300000|2023-05-26 13:05:00|505.15|492.35|505.28|492.48|505.6|492.8|505.15|492.35|192
1685106600000|2023-05-26 13:10:00|505.25|492.45|505.68|492.88|505.84|493.04|505.25|492.45|219
1685106900000|2023-05-26 13:15:00|505.69|492.89|505.13|492.33|505.87|493.07|505.07|492.27|207
1685107200000|2023-05-26 13:20:00|505.1|492.3|504.87|492.07|505.36|492.56|504.66|491.86|203
1685107500000|2023-05-26 13:25:00|504.85|492.05|505.19|492.39|505.38|492.58|504.8|492|77
1685107800000|2023-05-26 13:30:00|505.21|492.41|505.63|492.83|506.12|493.32|505.21|492.41|389
1685108100000|2023-05-26 13:35:00|505.66|492.86|506.26|493.46|506.3|493.5|505.41|492.61|335
1685108400000|2023-05-26 13:40:00|506.27|493.47|505.69|492.89|506.5|493.7|505.56|492.76|311
1685108700000|2023-05-26 13:45:00|505.67|492.87|505.5|492.7|505.75|492.95|505.36|492.56|245
1685109000000|2023-05-26 13:50:00|505.73|492.93|505.23|492.43|505.74|492.94|505.16|492.36|201
1685109300000|2023-05-26 13:55:00|505.22|492.42|504.9|492.1|505.47|492.67|504.69|491.89|237
1685109600000|2023-05-26 14:00:00|504.84|492.04|505.62|492.82|505.77|492.97|504.84|492.04|344
1685109900000|2023-05-26 14:05:00|505.61|492.81|505.71|492.91|505.73|492.93|505.52|492.72|186
1685110200000|2023-05-26 14:10:00|505.72|492.92|505.37|492.57|505.74|492.94|505.16|492.36|151
1685110500000|2023-05-26 14:15:00|505.42|492.62|506.15|493.35|506.15|493.35|505.4|492.6|327
1685110800000|2023-05-26 14:20:00|506.1|493.3|506.38|493.58|506.57|493.77|506.07|493.27|182
1685111100000|2023-05-26 14:25:00|506.43|493.63|506.95|494.15|507.47|494.67|506.35|493.55|654
1685111400000|2023-05-26 14:30:00|507.02|494.22|508.19|495.39|508.2|495.4|506.83|494.03|560
1685111700000|2023-05-26 14:35:00|508.18|495.38|507.1|494.3|508.24|495.44|507.09|494.29|499
1685112000000|2023-05-26 14:40:00|507.09|494.29|507.38|494.58|507.67|494.87|507.09|494.29|289
1685112300000|2023-05-26 14:45:00|507.4|494.6|506.96|494.16|507.57|494.77|506.88|494.08|188
1685112600000|2023-05-26 14:50:00|506.98|494.18|506.69|493.89|507.36|494.56|506.33|493.53|230
1685112900000|2023-05-26 14:55:00|506.68|493.88|506.28|493.48|506.85|494.05|506.19|493.39|192
1685113200000|2023-05-26 15:00:00|506.27|493.47|506.53|493.73|506.75|493.95|506.27|493.47|182
1685113500000|2023-05-26 15:05:00|506.52|493.72|506.77|493.97|506.84|494.04|506.5|493.7|127
1685113800000|2023-05-26 15:10:00|506.74|493.94|506.7|493.9|506.83|494.03|506.43|493.63|200
1685114100000|2023-05-26 15:15:00|506.69|493.89|506.29|493.49|506.77|493.97|506.23|493.43|210
1685114400000|2023-05-26 15:20:00|506.28|493.48|506.43|493.63|506.6|493.8|506.24|493.44|168
1685114700000|2023-05-26 15:25:00|506.45|493.65|507.06|494.26|507.06|494.26|506.44|493.64|157
1685115000000|2023-05-26 15:30:00|507.02|494.22|506.98|494.18|507.36|494.56|506.82|494.02|216
1685115300000|2023-05-26 15:35:00|506.99|494.19|506.44|493.64|507.1|494.3|506.4|493.6|282
1685115600000|2023-05-26 15:40:00|506.45|493.65|507|494.2|507.02|494.22|506.45|493.65|204
1685115900000|2023-05-26 15:45:00|506.98|494.18|506.3|493.5|507.08|494.28|506.25|493.45|204
1685116200000|2023-05-26 15:50:00|506.33|493.53|505.85|493.05|506.4|493.6|505.84|493.04|210
1685116500000|2023-05-26 15:55:00|505.93|493.13|506.26|493.46|506.33|493.53|505.89|493.09|196
1685116800000|2023-05-26 16:00:00|506.27|493.47|505.8|493|506.3|493.5|505.53|492.73|246
1685117100000|2023-05-26 16:05:00|505.76|492.96|505.7|492.9|505.92|493.12|505.68|492.88|121
1685117400000|2023-05-26 16:10:00|505.73|492.93|505.48|492.68|505.77|492.97|505.38|492.58|130
1685117700000|2023-05-26 16:15:00|505.49|492.69|505.67|492.87|505.8|493|505.49|492.69|99
1685118000000|2023-05-26 16:20:00|505.65|492.85|505.93|493.13|506.3|493.5|505.65|492.85|169
1685118300000|2023-05-26 16:25:00|505.94|493.14|506|493.2|506.13|493.33|505.76|492.96|163
1685118600000|2023-05-26 16:30:00|506.01|493.21|505.84|493.04|506.05|493.25|505.74|492.94|127
1685118900000|2023-05-26 16:35:00|505.83|493.03|505.64|492.84|505.87|493.07|505.32|492.52|159
1685119200000|2023-05-26 16:40:00|505.67|492.87|505.5|492.7|505.74|492.94|505.48|492.68|161
1685119500000|2023-05-26 16:45:00|505.51|492.71|505.53|492.73|505.67|492.87|505.42|492.62|152
1685119800000|2023-05-26 16:50:00|505.46|492.66|505.17|492.37|505.54|492.74|505.03|492.23|130
1685120100000|2023-05-26 16:55:00|505.16|492.36|505.11|492.31|505.46|492.66|505.06|492.26|169
1685120400000|2023-05-26 17:00:00|505.1|492.3|505.18|492.38|505.4|492.6|505.04|492.24|192
1685120700000|2023-05-26 17:05:00|505.11|492.31|505.28|492.48|505.36|492.56|505.11|492.31|86
1685121000000|2023-05-26 17:10:00|505.31|492.51|505.28|492.48|505.41|492.61|505.15|492.35|90
1685121300000|2023-05-26 17:15:00|505.2|492.4|504.9|492.1|505.48|492.68|504.55|491.75|242
1685121600000|2023-05-26 17:20:00|504.96|492.16|504.53|491.73|504.96|492.16|504.42|491.62|260
1685121900000|2023-05-26 17:25:00|504.51|491.71|504.26|491.46|504.68|491.88|504.21|491.41|237
1685122200000|2023-05-26 17:30:00|504.25|491.45|503.66|490.86|504.39|491.59|503.66|490.86|208
1685122500000|2023-05-26 17:35:00|503.68|490.88|503.22|490.42|503.75|490.95|503.05|490.25|249
1685122800000|2023-05-26 17:40:00|503.24|490.44|502.83|490.03|503.28|490.48|502.72|489.92|150
1685123100000|2023-05-26 17:45:00|502.85|490.05|502.81|490.01|503.15|490.35|502.62|489.82|311
1685123400000|2023-05-26 17:50:00|502.8|490|502.82|490.02|502.96|490.16|502.74|489.94|142
1685123700000|2023-05-26 17:55:00|502.83|490.03|503.28|490.48|503.35|490.55|502.73|489.93|201
1685124000000|2023-05-26 18:00:00|503.29|490.49|502.89|490.09|503.35|490.55|502.89|490.09|119
1685124300000|2023-05-26 18:05:00|502.88|490.08|503.01|490.21|503.09|490.29|502.78|489.98|299
1685124600000|2023-05-26 18:10:00|503.04|490.24|503.63|490.83|503.64|490.84|502.96|490.16|227
1685124900000|2023-05-26 18:15:00|503.65|490.85|504.18|491.38|504.23|491.43|503.41|490.61|261
1685125200000|2023-05-26 18:20:00|504.16|491.36|504.32|491.52|504.48|491.68|503.91|491.11|212
1685125500000|2023-05-26 18:25:00|504.28|491.48|504.94|492.14|505.15|492.35|504.23|491.43|214
1685125800000|2023-05-26 18:30:00|504.93|492.13|504.91|492.11|504.95|492.15|504.69|491.89|127
1685126100000|2023-05-26 18:35:00|504.92|492.12|505.15|492.35|505.56|492.76|504.55|491.75|349
1685126400000|2023-05-26 18:40:00|505.17|492.37|505|492.2|505.33|492.53|504.94|492.14|144
1685126700000|2023-05-26 18:45:00|505.04|492.24|505.4|492.6|505.67|492.87|504.88|492.08|186
1685127000000|2023-05-26 18:50:00|505.41|492.61|505.77|492.97|505.89|493.09|505.35|492.55|313
1685127300000|2023-05-26 18:55:00|505.74|492.94|505.91|493.11|506|493.2|505.69|492.89|104
1685127600000|2023-05-26 19:00:00|505.9|493.1|505.93|493.13|506.21|493.41|505.88|493.08|142
1685127900000|2023-05-26 19:05:00|505.92|493.12|506.12|493.32|506.14|493.34|505.88|493.08|150
1685128200000|2023-05-26 19:10:00|506|493.2|505.83|493.03|506.09|493.29|505.76|492.96|86
1685128500000|2023-05-26 19:15:00|505.85|493.05|506.03|493.23|506.09|493.29|505.74|492.94|44
1685128800000|2023-05-26 19:20:00|506|493.2|505.91|493.11|506.05|493.25|505.85|493.05|48
1685129100000|2023-05-26 19:25:00|505.9|493.1|506.1|493.3|506.12|493.32|505.88|493.08|84
1685129400000|2023-05-26 19:30:00|506.09|493.29|506.1|493.3|506.33|493.53|505.81|493.01|217
1685129700000|2023-05-26 19:35:00|506.07|493.27|505.8|493|506.15|493.35|505.75|492.95|158
1685130000000|2023-05-26 19:40:00|505.78|492.98|506.14|493.34|506.17|493.37|505.54|492.74|109
1685130300000|2023-05-26 19:45:00|506.06|493.26|506.2|493.4|506.23|493.43|506.01|493.21|87
1685130600000|2023-05-26 19:50:00|506.21|493.41|506.58|493.78|506.6|493.8|506.18|493.38|200
1685130900000|2023-05-26 19:55:00|506.59|493.79|506.37|493.57|506.61|493.81|506.25|493.45|142
1685131200000|2023-05-26 20:00:00|506.35|493.55|506.25|493.45|506.38|493.58|506.07|493.27|100
1685131500000|2023-05-26 20:05:00|506.27|493.47|506.34|493.54|506.35|493.55|506.14|493.34|31
1685131800000|2023-05-26 20:10:00|506.35|493.55|506.38|493.58|506.38|493.58|506.27|493.47|11
1685132100000|2023-05-26 20:15:00|506.39|493.59|506.24|493.44|506.65|493.85|506.24|493.44|51
1685132400000|2023-05-26 20:20:00|506.25|493.45|506.29|493.49|506.39|493.59|506.24|493.44|42
1685132700000|2023-05-26 20:25:00|506.3|493.5|506.07|493.27|506.3|493.5|506.06|493.26|40
1685133000000|2023-05-26 20:30:00|506.09|493.29|506.21|493.41|506.23|493.43|506.06|493.26|53
1685133300000|2023-05-26 20:35:00|506.22|493.42|506.09|493.29|506.22|493.42|506.07|493.27|36
1685133600000|2023-05-26 20:40:00|506.08|493.28|506.11|493.31|506.21|493.41|506.04|493.24|20
1685133900000|2023-05-26 20:45:00|506.16|493.36|506.15|493.35|506.34|493.54|506.05|493.25|31
1685134200000|2023-05-26 20:50:00|506.14|493.34|505.97|493.17|506.45|493.65|505.7|492.9|50
1685134500000|2023-05-26 20:55:00|505.96|493.16|505.8|493|506|493.2|505.76|492.96|29
1685170800000|2023-05-27 07:00:00|507.95|495.15|507.73|494.93|507.96|495.16|507.55|494.75|70
1685171100000|2023-05-27 07:05:00|507.72|494.92|507.53|494.73|507.74|494.94|507.52|494.72|24
1685171400000|2023-05-27 07:10:00|507.52|494.72|507.5|494.7|507.71|494.91|507.46|494.66|53
1685171700000|2023-05-27 07:15:00|507.44|494.64|507.08|494.28|507.44|494.64|507.02|494.22|43
1685172000000|2023-05-27 07:20:00|507.09|494.29|507.16|494.36|507.47|494.67|507.07|494.27|112
1685172300000|2023-05-27 07:25:00|507.17|494.37|507.25|494.45|507.32|494.52|507.12|494.32|69
1685172600000|2023-05-27 07:30:00|507.39|494.59|507.51|494.71|507.51|494.71|507.26|494.46|69
1685172900000|2023-05-27 07:35:00|507.52|494.72|507.73|494.93|508.13|495.33|507.52|494.72|97
1685173200000|2023-05-27 07:40:00|507.74|494.94|507.71|494.91|507.85|495.05|507.61|494.81|57
1685173500000|2023-05-27 07:45:00|507.7|494.9|508.02|495.22|508.03|495.23|507.7|494.9|56
1685173800000|2023-05-27 07:50:00|508.01|495.21|507.86|495.06|508.04|495.24|507.74|494.94|111
1685174100000|2023-05-27 07:55:00|507.87|495.07|508.15|495.35|508.19|495.39|507.87|495.07|68
1685174400000|2023-05-27 08:00:00|508.16|495.36|507.94|495.14|508.19|495.39|507.83|495.03|69
1685174700000|2023-05-27 08:05:00|507.93|495.13|507.71|494.91|507.94|495.14|507.58|494.78|57
1685175000000|2023-05-27 08:10:00|507.72|494.92|507.76|494.96|507.86|495.06|507.45|494.65|104
1685175300000|2023-05-27 08:15:00|507.77|494.97|507.63|494.83|507.88|495.08|507.59|494.79|58
1685175600000|2023-05-27 08:20:00|507.64|494.84|507.8|495|507.88|495.08|507.63|494.83|48
1685175900000|2023-05-27 08:25:00|507.79|494.99|507.77|494.97|507.82|495.02|507.7|494.9|21
1685176200000|2023-05-27 08:30:00|507.87|495.07|507.51|494.71|507.94|495.14|507.44|494.64|46
1685176500000|2023-05-27 08:35:00|507.53|494.73|507.38|494.58|507.53|494.73|507.36|494.56|24
1685176800000|2023-05-27 08:40:00|507.35|494.55|507.07|494.27|507.55|494.75|506.99|494.19|95
1685177100000|2023-05-27 08:45:00|507.08|494.28|506.69|493.89|507.2|494.4|506.67|493.87|48
1685177400000|2023-05-27 08:50:00|506.67|493.87|506.89|494.09|506.95|494.15|506.61|493.81|74
1685177700000|2023-05-27 08:55:00|506.9|494.1|506.83|494.03|506.98|494.18|506.65|493.85|72
1685178000000|2023-05-27 09:00:00|506.82|494.02|506.94|494.14|507.16|494.36|506.82|494.02|66
1685178300000|2023-05-27 09:05:00|506.92|494.12|507.09|494.29|507.09|494.29|506.87|494.07|50
1685178600000|2023-05-27 09:10:00|507.08|494.28|506.81|494.01|507.08|494.28|506.81|494.01|37
1685178900000|2023-05-27 09:15:00|506.76|493.96|507.17|494.37|507.17|494.37|506.76|493.96|24
1685179200000|2023-05-27 09:20:00|507.16|494.36|506.87|494.07|507.17|494.37|506.75|493.95|91
1685179500000|2023-05-27 09:25:00|506.86|494.06|506.38|493.58|506.93|494.13|506.37|493.57|100
1685179800000|2023-05-27 09:30:00|506.42|493.62|506.16|493.36|506.54|493.74|506.11|493.31|102
1685180100000|2023-05-27 09:35:00|506.15|493.35|506.66|493.86|506.83|494.03|506.13|493.33|109
1685180400000|2023-05-27 09:40:00|506.67|493.87|506.04|493.24|506.67|493.87|505.97|493.17|80
1685180700000|2023-05-27 09:45:00|506.05|493.25|506.67|493.87|506.67|493.87|505.99|493.19|87
1685181000000|2023-05-27 09:50:00|506.72|493.92|506.79|493.99|506.96|494.16|506.68|493.88|99
1685181300000|2023-05-27 09:55:00|506.8|494|506.93|494.13|506.94|494.14|506.76|493.96|219
1685181600000|2023-05-27 10:00:00|506.95|494.15|506.93|494.13|507.13|494.33|506.81|494.01|92
1685181900000|2023-05-27 10:05:00|506.96|494.16|506.97|494.17|507.03|494.23|506.74|493.94|88
1685182200000|2023-05-27 10:10:00|506.96|494.16|506.73|493.93|506.98|494.18|506.64|493.84|62
1685182500000|2023-05-27 10:15:00|506.7|493.9|506.85|494.05|506.85|494.05|506.6|493.8|73
1685182800000|2023-05-27 10:20:00|506.82|494.02|506.81|494.01|506.88|494.08|506.73|493.93|73
1685183100000|2023-05-27 10:25:00|506.8|494|506.69|493.89|506.8|494|506.68|493.88|20
1685183400000|2023-05-27 10:30:00|506.6|493.8|506.67|493.87|506.8|494|506.54|493.74|44
1685183700000|2023-05-27 10:35:00|506.66|493.86|506.74|493.94|506.98|494.18|506.64|493.84|50
1685184000000|2023-05-27 10:40:00|506.75|493.95|507.17|494.37|507.18|494.38|506.65|493.85|90
1685184300000|2023-05-27 10:45:00|507.15|494.35|506.86|494.06|507.17|494.37|506.84|494.04|73
1685184600000|2023-05-27 10:50:00|506.84|494.04|506.91|494.11|506.98|494.18|506.54|493.74|156
1685184900000|2023-05-27 10:55:00|506.79|493.99|507.21|494.41|507.21|494.41|506.79|493.99|55
1685185200000|2023-05-27 11:00:00|507.19|494.39|506.9|494.1|507.19|494.39|506.65|493.85|147
1685185500000|2023-05-27 11:05:00|507|494.2|507.07|494.27|507.07|494.27|506.94|494.14|61
1685185800000|2023-05-27 11:10:00|507.05|494.25|507.21|494.41|507.24|494.44|506.96|494.16|151
1685186100000|2023-05-27 11:15:00|507.22|494.42|506.85|494.05|507.22|494.42|506.74|493.94|64
1685186400000|2023-05-27 11:20:00|506.87|494.07|506.88|494.08|506.88|494.08|506.72|493.92|38
1685186700000|2023-05-27 11:25:00|506.92|494.12|507.12|494.32|507.2|494.4|506.92|494.12|64
1685187000000|2023-05-27 11:30:00|507.11|494.31|507.25|494.45|507.25|494.45|507.01|494.21|119
1685187300000|2023-05-27 11:35:00|507.23|494.43|507.21|494.41|507.26|494.46|507.1|494.3|38
1685187600000|2023-05-27 11:40:00|507.1|494.3|507.09|494.29|507.24|494.44|506.97|494.17|27
1685187900000|2023-05-27 11:45:00|507.08|494.28|507.06|494.26|507.22|494.42|507.04|494.24|62
1685188200000|2023-05-27 11:50:00|506.96|494.16|506.85|494.05|507.03|494.23|506.83|494.03|34
1685188500000|2023-05-27 11:55:00|506.84|494.04|506.95|494.15|507|494.2|506.84|494.04|62
1685188800000|2023-05-27 12:00:00|506.94|494.14|507.02|494.22|507.27|494.47|506.9|494.1|91
1685189100000|2023-05-27 12:05:00|507.01|494.21|507.62|494.82|507.62|494.82|507.01|494.21|78
1685189400000|2023-05-27 12:10:00|507.63|494.83|507.76|494.96|507.84|495.04|507.63|494.83|55
1685189700000|2023-05-27 12:15:00|507.77|494.97|507.91|495.11|507.99|495.19|507.76|494.96|29
1685190000000|2023-05-27 12:20:00|507.92|495.12|507.93|495.13|508.16|495.36|507.87|495.07|53
1685190300000|2023-05-27 12:25:00|507.94|495.14|507.99|495.19|508.08|495.28|507.94|495.14|53
1685190600000|2023-05-27 12:30:00|507.98|495.18|507.97|495.17|507.99|495.19|507.86|495.06|46
1685190900000|2023-05-27 12:35:00|507.96|495.16|507.86|495.06|508.02|495.22|507.79|494.99|49
1685191200000|2023-05-27 12:40:00|507.85|495.05|508.17|495.37|508.37|495.57|507.79|494.99|56
1685191500000|2023-05-27 12:45:00|508.2|495.4|508.1|495.3|508.31|495.51|508.1|495.3|44
1685191800000|2023-05-27 12:50:00|508.04|495.24|508.23|495.43|508.43|495.63|507.98|495.18|81
1685192100000|2023-05-27 12:55:00|508.22|495.42|508.41|495.61|508.41|495.61|508.22|495.42|47
1685192400000|2023-05-27 13:00:00|508.43|495.63|508.54|495.74|508.54|495.74|508.3|495.5|50
1685192700000|2023-05-27 13:05:00|508.55|495.75|508.51|495.71|508.58|495.78|508.45|495.65|32
1685193000000|2023-05-27 13:10:00|508.58|495.78|508.45|495.65|508.58|495.78|508.32|495.52|26
1685193300000|2023-05-27 13:15:00|508.44|495.64|508.47|495.67|508.53|495.73|508.37|495.57|120
1685193600000|2023-05-27 13:20:00|508.48|495.68|508.58|495.78|508.61|495.81|508.44|495.64|211
1685193900000|2023-05-27 13:25:00|508.57|495.77|508.52|495.72|508.59|495.79|508.43|495.63|176
1685194200000|2023-05-27 13:30:00|508.53|495.73|508.14|495.34|508.67|495.87|508.11|495.31|128
1685194500000|2023-05-27 13:35:00|508.1|495.3|508.02|495.22|508.1|495.3|507.93|495.13|121
1685194800000|2023-05-27 13:40:00|508.03|495.23|507.64|494.84|508.03|495.23|507.63|494.83|58
1685195100000|2023-05-27 13:45:00|507.62|494.82|507.65|494.85|507.68|494.88|507.22|494.42|60
1685195400000|2023-05-27 13:50:00|507.64|494.84|507.78|494.98|507.8|495|507.42|494.62|75
1685195700000|2023-05-27 13:55:00|507.8|495|506.33|493.53|507.81|495.01|505.34|492.54|261
1685196000000|2023-05-27 14:00:00|506.34|493.54|507.14|494.34|507.51|494.71|505.97|493.17|308
1685196300000|2023-05-27 14:05:00|507.13|494.33|507.42|494.62|507.45|494.65|507.11|494.31|141
1685196600000|2023-05-27 14:10:00|507.41|494.61|507.4|494.6|507.65|494.85|507.28|494.48|141
1685196900000|2023-05-27 14:15:00|507.46|494.66|507.6|494.8|507.6|494.8|507.35|494.55|97
1685197200000|2023-05-27 14:20:00|507.59|494.79|508.37|495.57|508.56|495.76|507.37|494.57|180
1685197500000|2023-05-27 14:25:00|508.3|495.5|507.92|495.12|508.38|495.58|507.72|494.92|151
1685197800000|2023-05-27 14:30:00|507.95|495.15|507.9|495.1|507.95|495.15|507.5|494.7|136
1685198100000|2023-05-27 14:35:00|507.92|495.12|507.79|494.99|507.96|495.16|507.77|494.97|37
1685198400000|2023-05-27 14:40:00|507.78|494.98|507.82|495.02|507.91|495.11|507.68|494.88|62
1685198700000|2023-05-27 14:45:00|507.83|495.03|507.93|495.13|507.95|495.15|507.71|494.91|87
1685199000000|2023-05-27 14:50:00|507.92|495.12|507.27|494.47|507.93|495.13|507.26|494.46|89
1685199300000|2023-05-27 14:55:00|507.26|494.46|507.14|494.34|507.44|494.64|507.03|494.23|88
1685199600000|2023-05-27 15:00:00|507.23|494.43|507.48|494.68|507.6|494.8|507.23|494.43|95
1685199900000|2023-05-27 15:05:00|507.51|494.71|507.68|494.88|507.68|494.88|507.39|494.59|43
1685200200000|2023-05-27 15:10:00|507.67|494.87|507.9|495.1|507.99|495.19|507.62|494.82|54
1685200500000|2023-05-27 15:15:00|507.89|495.09|508.02|495.22|508.09|495.29|507.83|495.03|73
1685200800000|2023-05-27 15:20:00|508.01|495.21|507.74|494.94|508.01|495.21|507.66|494.86|92
1685201100000|2023-05-27 15:25:00|507.73|494.93|507.2|494.4|507.73|494.93|507.2|494.4|70
1685201400000|2023-05-27 15:30:00|507.21|494.41|507.19|494.39|507.49|494.69|507.19|494.39|126
1685201700000|2023-05-27 15:35:00|507.2|494.4|507.11|494.31|507.22|494.42|507.04|494.24|72
1685202000000|2023-05-27 15:40:00|507.12|494.32|506.91|494.11|507.15|494.35|506.85|494.05|129
1685202300000|2023-05-27 15:45:00|506.92|494.12|506.87|494.07|506.92|494.12|506.8|494|65
1685202600000|2023-05-27 15:50:00|506.86|494.06|506.89|494.09|506.93|494.13|506.75|493.95|59
1685202900000|2023-05-27 15:55:00|506.88|494.08|506.97|494.17|507.05|494.25|506.87|494.07|54
1685203200000|2023-05-27 16:00:00|506.98|494.18|506.8|494|507.16|494.36|506.77|493.97|128
1685203500000|2023-05-27 16:05:00|506.77|493.97|506.91|494.11|507.08|494.28|506.77|493.97|66
1685203800000|2023-05-27 16:10:00|506.92|494.12|506.85|494.05|506.94|494.14|506.8|494|91
1685204100000|2023-05-27 16:15:00|506.84|494.04|506.48|493.68|506.87|494.07|506.48|493.68|99
1685204400000|2023-05-27 16:20:00|506.47|493.67|505.61|492.81|506.49|493.69|505.55|492.75|169
1685204700000|2023-05-27 16:25:00|505.62|492.82|505.68|492.88|505.69|492.89|505.51|492.71|51
1685205000000|2023-05-27 16:30:00|505.7|492.9|505.92|493.12|506.05|493.25|505.33|492.53|134
1685205300000|2023-05-27 16:35:00|505.93|493.13|505.48|492.68|505.97|493.17|505.48|492.68|140
1685205600000|2023-05-27 16:40:00|505.47|492.67|505.32|492.52|505.47|492.67|504.91|492.11|193
1685205900000|2023-05-27 16:45:00|505.31|492.51|505.73|492.93|505.75|492.95|505.31|492.51|57
1685206200000|2023-05-27 16:50:00|505.65|492.85|505.92|493.12|505.99|493.19|505.65|492.85|69
1685206500000|2023-05-27 16:55:00|505.91|493.11|505.43|492.63|505.93|493.13|505.29|492.49|88
1685206800000|2023-05-27 17:00:00|505.45|492.65|504.85|492.05|505.62|492.82|504.77|491.97|117
1685207100000|2023-05-27 17:05:00|504.86|492.06|505|492.2|505|492.2|504.82|492.02|24
1685207400000|2023-05-27 17:10:00|504.99|492.19|504.84|492.04|505.01|492.21|504.75|491.95|42
1685207700000|2023-05-27 17:15:00|504.83|492.03|504.86|492.06|504.87|492.07|504.75|491.95|23
1685208000000|2023-05-27 17:20:00|504.87|492.07|504.97|492.17|504.97|492.17|504.74|491.94|53
1685208300000|2023-05-27 17:25:00|504.96|492.16|504.86|492.06|505.35|492.55|504.64|491.84|64
1685208600000|2023-05-27 17:30:00|504.85|492.05|505.34|492.54|505.4|492.6|504.72|491.92|74
1685208900000|2023-05-27 17:35:00|505.35|492.55|505.62|492.82|505.62|492.82|505.3|492.5|93
1685209200000|2023-05-27 17:40:00|505.63|492.83|505.68|492.88|505.69|492.89|505.52|492.72|35
1685209500000|2023-05-27 17:45:00|505.67|492.87|505.69|492.89|505.83|493.03|505.55|492.75|22
1685209800000|2023-05-27 17:50:00|505.68|492.88|505.4|492.6|505.75|492.95|505.37|492.57|69
1685210100000|2023-05-27 17:55:00|505.38|492.58|505.41|492.61|505.52|492.72|505.33|492.53|57
1685210400000|2023-05-27 18:00:00|505.42|492.62|505.74|492.94|505.82|493.02|505.36|492.56|55
1685210700000|2023-05-27 18:05:00|505.75|492.95|505.7|492.9|505.79|492.99|505.69|492.89|52
1685211000000|2023-05-27 18:10:00|505.71|492.91|505.74|492.94|505.82|493.02|505.58|492.78|68
1685211300000|2023-05-27 18:15:00|505.73|492.93|505.74|492.94|505.76|492.96|505.57|492.77|51
1685211600000|2023-05-27 18:20:00|505.75|492.95|506.15|493.35|506.15|493.35|505.73|492.93|39
1685211900000|2023-05-27 18:25:00|506.17|493.37|506.05|493.25|506.18|493.38|505.79|492.99|71
1685212200000|2023-05-27 18:30:00|506.04|493.24|506.25|493.45|506.81|494.01|505.92|493.12|119
1685212500000|2023-05-27 18:35:00|506.29|493.49|506.69|493.89|506.7|493.9|506.28|493.48|65
1685212800000|2023-05-27 18:40:00|506.67|493.87|506.62|493.82|506.69|493.89|506.53|493.73|38
1685213100000|2023-05-27 18:45:00|506.67|493.87|506.67|493.87|506.79|493.99|506.67|493.87|40
1685213400000|2023-05-27 18:50:00|506.64|493.84|505.96|493.16|506.64|493.84|505.91|493.11|122
1685213700000|2023-05-27 18:55:00|505.94|493.14|505.61|492.81|506.03|493.23|505.37|492.57|157
1685214000000|2023-05-27 19:00:00|505.62|492.82|506.38|493.58|506.44|493.64|505.57|492.77|96
1685214300000|2023-05-27 19:05:00|506.39|493.59|506.37|493.57|506.43|493.63|506.26|493.46|37
1685214600000|2023-05-27 19:10:00|506.36|493.56|506.59|493.79|506.59|493.79|506.36|493.56|17
1685214900000|2023-05-27 19:15:00|506.6|493.8|506.96|494.16|506.98|494.18|506.56|493.76|59
1685215200000|2023-05-27 19:20:00|506.94|494.14|507.2|494.4|507.2|494.4|506.8|494|58
1685215500000|2023-05-27 19:25:00|507.19|494.39|507.23|494.43|507.23|494.43|507.09|494.29|55
1685215800000|2023-05-27 19:30:00|507.22|494.42|507.28|494.48|507.38|494.58|507.18|494.38|33
1685216100000|2023-05-27 19:35:00|507.27|494.47|507.08|494.28|507.27|494.47|507.08|494.28|45
1685216400000|2023-05-27 19:40:00|507.07|494.27|507.18|494.38|507.22|494.42|506.93|494.13|55
1685216700000|2023-05-27 19:45:00|507.23|494.43|507.07|494.27|507.23|494.43|506.98|494.18|45
1685217000000|2023-05-27 19:50:00|507.09|494.29|507.55|494.75|507.69|494.89|507.09|494.29|70
1685217300000|2023-05-27 19:55:00|507.53|494.73|507.46|494.66|507.57|494.77|507.3|494.5|43
1685217600000|2023-05-27 20:00:00|507.47|494.67|507.89|495.09|507.89|495.09|507.42|494.62|48
1685217900000|2023-05-27 20:05:00|507.88|495.08|507.88|495.08|507.89|495.09|507.72|494.92|54
1685218200000|2023-05-27 20:10:00|507.89|495.09|507.93|495.13|507.93|495.13|507.84|495.04|14
1685218500000|2023-05-27 20:15:00|507.91|495.11|507.87|495.07|507.98|495.18|507.86|495.06|46
1685218800000|2023-05-27 20:20:00|507.81|495.01|507.75|494.95|507.88|495.08|507.66|494.86|43
1685219100000|2023-05-27 20:25:00|507.76|494.96|507.77|494.97|507.78|494.98|507.67|494.87|23
1685219400000|2023-05-27 20:30:00|507.82|495.02|507.67|494.87|507.84|495.04|507.64|494.84|52
1685219700000|2023-05-27 20:35:00|507.65|494.85|507.34|494.54|507.73|494.93|507.32|494.52|52
1685220000000|2023-05-27 20:40:00|507.35|494.55|507.62|494.82|507.62|494.82|507.33|494.53|29
1685220300000|2023-05-27 20:45:00|507.55|494.75|507.63|494.83|507.69|494.89|507.5|494.7|37
1685220600000|2023-05-27 20:50:00|507.61|494.81|507.53|494.73|507.61|494.81|507.43|494.63|56
1685220900000|2023-05-27 20:55:00|507.54|494.74|507.78|494.98|507.81|495.01|507.52|494.72|33
1685221200000|2023-05-27 21:00:00|507.79|494.99|507.31|494.51|507.79|494.99|507.31|494.51|54
1685221500000|2023-05-27 21:05:00|507.39|494.59|507.46|494.66|507.47|494.67|507.34|494.54|28
1685221800000|2023-05-27 21:10:00|507.45|494.65|508.36|495.56|508.38|495.58|507.44|494.64|84
1685222100000|2023-05-27 21:15:00|508.28|495.48|508.08|495.28|508.28|495.48|508|495.2|59
1685222400000|2023-05-27 21:20:00|508.1|495.3|508.24|495.44|508.24|495.44|507.91|495.11|47
1685222700000|2023-05-27 21:25:00|508.27|495.47|507.95|495.15|508.31|495.51|507.94|495.14|40
1685223000000|2023-05-27 21:30:00|507.94|495.14|508.19|495.39|508.28|495.48|507.8|495|46
1685223300000|2023-05-27 21:35:00|508.17|495.37|508.09|495.29|508.21|495.41|508.08|495.28|29
1685223600000|2023-05-27 21:40:00|508.19|495.39|508|495.2|508.19|495.39|507.75|494.95|57
1685223900000|2023-05-27 21:45:00|508.01|495.21|508.25|495.45|508.25|495.45|507.94|495.14|38
1685224200000|2023-05-27 21:50:00|508.26|495.46|508.36|495.56|508.42|495.62|508.24|495.44|58
1685224500000|2023-05-27 21:55:00|508.41|495.61|508.56|495.76|508.59|495.79|508.31|495.51|64
1685224800000|2023-05-27 22:00:00|508.57|495.77|508.71|495.91|508.77|495.97|508.31|495.51|98
1685225100000|2023-05-27 22:05:00|508.77|495.97|508.92|496.12|508.92|496.12|508.77|495.97|72
1685225400000|2023-05-27 22:10:00|508.91|496.11|509.01|496.21|509.01|496.21|508.81|496.01|39
1685225700000|2023-05-27 22:15:00|509|496.2|508.85|496.05|509.01|496.21|508.78|495.98|24
1685226000000|2023-05-27 22:20:00|508.86|496.06|508.85|496.05|508.9|496.1|508.71|495.91|66
1685226300000|2023-05-27 22:25:00|508.84|496.04|509.06|496.26|509.06|496.26|508.82|496.02|81
1685226600000|2023-05-27 22:30:00|509.08|496.28|509.3|496.5|509.34|496.54|509.03|496.23|102
1685226900000|2023-05-27 22:35:00|509.28|496.48|509.46|496.66|509.57|496.77|509.25|496.45|54
1685227200000|2023-05-27 22:40:00|509.45|496.65|509.84|497.04|509.91|497.11|509.45|496.65|55
1685227500000|2023-05-27 22:45:00|509.89|497.09|510.03|497.23|510.13|497.33|509.89|497.09|39
1685227800000|2023-05-27 22:50:00|510.04|497.24|509.7|496.9|510.18|497.38|509.68|496.88|151
1685228100000|2023-05-27 22:55:00|509.69|496.89|509.86|497.06|509.86|497.06|509.69|496.89|139
1685228400000|2023-05-27 23:00:00|509.87|497.07|510.29|497.49|510.38|497.58|509.87|497.07|86
1685228700000|2023-05-27 23:05:00|510.31|497.51|510.21|497.41|510.42|497.62|510.21|497.41|56
1685229000000|2023-05-27 23:10:00|510.35|497.55|510.27|497.47|510.46|497.66|510.27|497.47|25
1685229300000|2023-05-27 23:15:00|510.23|497.43|510.56|497.76|510.61|497.81|510.23|497.43|31
1685229600000|2023-05-27 23:20:00|510.58|497.78|510.72|497.92|510.74|497.94|510.49|497.69|51
1685229900000|2023-05-27 23:25:00|510.7|497.9|510.81|498.01|510.83|498.03|510.67|497.87|45
1685230200000|2023-05-27 23:30:00|510.8|498|510.92|498.12|510.97|498.17|510.8|498|67
1685230500000|2023-05-27 23:35:00|510.91|498.11|510.88|498.08|510.91|498.11|510.73|497.93|24
1685230800000|2023-05-27 23:40:00|510.84|498.04|510.63|497.83|510.92|498.12|510.59|497.79|130
1685231100000|2023-05-27 23:45:00|510.64|497.84|510.74|497.94|510.79|497.99|510.63|497.83|119
1685231400000|2023-05-27 23:50:00|510.69|497.89|510.84|498.04|510.86|498.06|510.69|497.89|93
1685231700000|2023-05-27 23:55:00|510.85|498.05|510.8|498|510.86|498.06|510.65|497.85|123
1685232000000|2023-05-28 00:00:00|510.79|497.99|510.27|497.47|510.98|498.18|510.23|497.43|223
1685232300000|2023-05-28 00:05:00|510.25|497.45|510.47|497.67|510.47|497.67|510.14|497.34|119
1685232600000|2023-05-28 00:10:00|510.46|497.66|510.32|497.52|510.61|497.81|510.27|497.47|59
1685232900000|2023-05-28 00:15:00|510.31|497.51|509.81|497.01|510.32|497.52|509.47|496.67|201
1685233200000|2023-05-28 00:20:00|509.82|497.02|510.09|497.29|510.22|497.42|509.82|497.02|81
1685233500000|2023-05-28 00:25:00|510.08|497.28|509.64|496.84|510.09|497.29|509.63|496.83|67
1685233800000|2023-05-28 00:30:00|509.65|496.85|509.63|496.83|509.65|496.85|509.49|496.69|150
1685234100000|2023-05-28 00:35:00|509.62|496.82|509.98|497.18|510.01|497.21|509.62|496.82|121
1685234400000|2023-05-28 00:40:00|509.99|497.19|512.62|499.82|512.77|499.97|509.98|497.18|405
1685234700000|2023-05-28 00:45:00|512.65|499.85|512.42|499.62|512.7|499.9|511.89|499.09|173
1685235000000|2023-05-28 00:50:00|512.45|499.65|513.11|500.31|513.15|500.35|512.45|499.65|167
1685235300000|2023-05-28 00:55:00|513.1|500.3|514.03|501.23|514.66|501.86|513.09|500.29|277
1685235600000|2023-05-28 01:00:00|514.04|501.24|515.56|502.76|515.63|502.83|514.02|501.22|385
1685235900000|2023-05-28 01:05:00|515.58|502.78|515.42|502.62|515.69|502.89|515.11|502.31|341
1685236200000|2023-05-28 01:10:00|515.43|502.63|515.53|502.73|515.89|503.09|515.41|502.61|255
1685236500000|2023-05-28 01:15:00|515.52|502.72|515.98|503.18|516.14|503.34|515.19|502.39|238
1685236800000|2023-05-28 01:20:00|515.97|503.17|516.38|503.58|516.45|503.65|515.82|503.02|188
1685237100000|2023-05-28 01:25:00|516.36|503.56|516.55|503.75|516.56|503.76|516.22|503.42|89
1685237400000|2023-05-28 01:30:00|516.53|503.73|515.68|502.88|516.55|503.75|514.75|501.95|106
1685237700000|2023-05-28 01:35:00|515.71|502.91|515.62|502.82|515.79|502.99|515.57|502.77|151
1685238000000|2023-05-28 01:40:00|515.63|502.83|515.79|502.99|516.13|503.33|515.55|502.75|113
1685238300000|2023-05-28 01:45:00|515.73|502.93|515.5|502.7|515.97|503.17|515.5|502.7|167
1685238600000|2023-05-28 01:50:00|515.52|502.72|515.42|502.62|515.7|502.9|515.42|502.62|79
1685238900000|2023-05-28 01:55:00|515.44|502.64|515.71|502.91|515.74|502.94|515.44|502.64|108
1685239200000|2023-05-28 02:00:00|515.72|502.92|515.77|502.97|516.02|503.22|515.67|502.87|111
1685239500000|2023-05-28 02:05:00|515.76|502.96|515.6|502.8|515.84|503.04|515.5|502.7|83
1685239800000|2023-05-28 02:10:00|515.62|502.82|515.51|502.71|515.73|502.93|515.45|502.65|89
1685240100000|2023-05-28 02:15:00|515.5|502.7|515.56|502.76|518.17|507.34|514.56|501.76|135
1685240400000|2023-05-28 02:20:00|515.58|502.78|515.57|502.77|515.63|502.83|514.74|501.94|187
1685240700000|2023-05-28 02:25:00|515.58|502.78|515.66|502.86|515.73|502.93|515.53|502.73|41
1685241000000|2023-05-28 02:30:00|515.67|502.87|514.76|501.96|515.67|502.87|514.75|501.95|131
1685241300000|2023-05-28 02:35:00|514.75|501.95|514.53|501.73|515.1|502.3|514.5|501.7|120
1685241600000|2023-05-28 02:40:00|514.52|501.72|514.31|501.51|514.56|501.76|514.27|501.47|60
1685241900000|2023-05-28 02:45:00|514.3|501.5|514.25|501.45|514.47|501.67|514.22|501.42|57
1685242200000|2023-05-28 02:50:00|514.26|501.46|514.3|501.5|514.4|501.6|514.09|501.29|77
1685242500000|2023-05-28 02:55:00|514.21|501.41|514.28|501.48|514.41|501.61|514.21|501.41|82
1685242800000|2023-05-28 03:00:00|514.31|501.51|513.96|501.16|514.31|501.51|513.82|501.02|68
1685243100000|2023-05-28 03:05:00|513.92|501.12|513.76|500.96|513.93|501.13|513.73|500.93|86
1685243400000|2023-05-28 03:10:00|513.77|500.97|513.81|501.01|513.86|501.06|513.69|500.89|51
1685243700000|2023-05-28 03:15:00|513.8|501|513.99|501.19|514|501.2|513.8|501|77
1685244000000|2023-05-28 03:20:00|513.97|501.17|514.19|501.39|514.25|501.45|513.97|501.17|82
1685244300000|2023-05-28 03:25:00|514.18|501.38|514.29|501.49|514.3|501.5|514.09|501.29|59
1685244600000|2023-05-28 03:30:00|514.3|501.5|514.48|501.68|514.53|501.73|514.3|501.5|59
1685244900000|2023-05-28 03:35:00|514.47|501.67|514.57|501.77|514.7|501.9|514.2|501.4|148
1685245200000|2023-05-28 03:40:00|514.58|501.78|515.02|502.22|515.03|502.23|514.57|501.77|82
1685245500000|2023-05-28 03:45:00|515.09|502.29|515.19|502.39|515.46|502.66|515.07|502.27|90
1685245800000|2023-05-28 03:50:00|515.22|502.42|515.35|502.55|515.43|502.63|515.07|502.27|109
1685246100000|2023-05-28 03:55:00|515.34|502.54|515.14|502.34|515.5|502.7|515.13|502.33|162
1685246400000|2023-05-28 04:00:00|515.13|502.33|515.59|502.79|515.6|502.8|515.13|502.33|154
1685246700000|2023-05-28 04:05:00|515.6|502.8|515.95|503.15|515.95|503.15|515.6|502.8|87
1685247000000|2023-05-28 04:10:00|515.92|503.12|515.64|502.84|515.94|503.14|515.49|502.69|91
1685247300000|2023-05-28 04:15:00|515.63|502.83|515.5|502.7|515.75|502.95|515.5|502.7|103
1685247600000|2023-05-28 04:20:00|515.52|502.72|514.58|501.78|515.72|502.92|514.58|501.78|107
1685247900000|2023-05-28 04:25:00|514.59|501.79|514.38|501.58|514.61|501.81|514.38|501.58|57
1685248200000|2023-05-28 04:30:00|514.37|501.57|514.4|501.6|514.52|501.72|514.29|501.49|129
1685248500000|2023-05-28 04:35:00|514.41|501.61|514.38|501.58|514.45|501.65|514.34|501.54|61
1685248800000|2023-05-28 04:40:00|514.37|501.57|514.19|501.39|514.45|501.65|514.17|501.37|90
1685249100000|2023-05-28 04:45:00|514.18|501.38|514|501.2|514.2|501.4|513.9|501.1|88
1685249400000|2023-05-28 04:50:00|513.99|501.19|513.99|501.19|514.04|501.24|513.81|501.01|103
1685249700000|2023-05-28 04:55:00|513.98|501.18|513.81|501.01|514.01|501.21|513.71|500.91|83
1685250000000|2023-05-28 05:00:00|513.77|500.97|513.82|501.02|513.91|501.11|513.75|500.95|56
1685250300000|2023-05-28 05:05:00|513.83|501.03|513.82|501.02|513.88|501.08|513.8|501|67
1685250600000|2023-05-28 05:10:00|513.83|501.03|513.7|500.9|513.85|501.05|513.64|500.84|78
1685250900000|2023-05-28 05:15:00|513.71|500.91|513.58|500.78|513.71|500.91|513.57|500.77|49
1685251200000|2023-05-28 05:20:00|513.57|500.77|513.57|500.77|513.71|500.91|513.5|500.7|46
1685251500000|2023-05-28 05:25:00|513.56|500.76|513.54|500.74|513.69|500.89|513.48|500.68|40
1685251800000|2023-05-28 05:30:00|513.53|500.73|513.38|500.58|513.55|500.75|513.28|500.48|74
1685252100000|2023-05-28 05:35:00|513.4|500.6|513.32|500.52|513.44|500.64|513.25|500.45|77
1685252400000|2023-05-28 05:40:00|513.33|500.53|512.65|499.85|513.34|500.54|512.61|499.81|121
1685252700000|2023-05-28 05:45:00|512.64|499.84|513.17|500.37|513.19|500.39|512.61|499.81|62
1685253000000|2023-05-28 05:50:00|513.18|500.38|513.74|500.94|513.74|500.94|513.18|500.38|51
1685253300000|2023-05-28 05:55:00|513.73|500.93|513.81|501.01|513.86|501.06|513.73|500.93|27
1685253600000|2023-05-28 06:00:00|513.85|501.05|514.22|501.42|514.23|501.43|513.85|501.05|84
1685253900000|2023-05-28 06:05:00|514.26|501.46|514.22|501.42|514.47|501.67|514.2|501.4|114
1685254200000|2023-05-28 06:10:00|514.23|501.43|514.48|501.68|514.48|501.68|514.23|501.43|34
1685254500000|2023-05-28 06:15:00|514.5|501.7|514.5|501.7|514.66|501.86|514.46|501.66|69
1685254800000|2023-05-28 06:20:00|514.49|501.69|514.55|501.75|514.57|501.77|514.49|501.69|42
1685255100000|2023-05-28 06:25:00|514.54|501.74|514.73|501.93|514.73|501.93|514.54|501.74|20
1685255400000|2023-05-28 06:30:00|514.71|501.91|514.56|501.76|514.71|501.91|514.49|501.69|23
1685255700000|2023-05-28 06:35:00|514.54|501.74|514.51|501.71|514.68|501.88|514.45|501.65|97
1685256000000|2023-05-28 06:40:00|514.47|501.67|514.48|501.68|514.48|501.68|514.43|501.63|14
1685256300000|2023-05-28 06:45:00|514.5|501.7|514.42|501.62|514.61|501.81|514.37|501.57|57
1685256600000|2023-05-28 06:50:00|514.41|501.61|514.35|501.55|514.57|501.77|514.32|501.52|55
1685256900000|2023-05-28 06:55:00|514.34|501.54|514.22|501.42|514.36|501.56|514.14|501.34|88
1685257200000|2023-05-28 07:00:00|514.25|501.45|514.03|501.23|514.28|501.48|513.99|501.19|63
1685257500000|2023-05-28 07:05:00|514.04|501.24|514.1|501.3|514.13|501.33|514.03|501.23|34
1685257800000|2023-05-28 07:10:00|514.06|501.26|513.99|501.19|514.06|501.26|513.92|501.12|41
1685258100000|2023-05-28 07:15:00|514|501.2|513.98|501.18|514.21|501.41|513.94|501.14|53
1685258400000|2023-05-28 07:20:00|514.02|501.22|513.8|501|514.02|501.22|513.77|500.97|85
1685258700000|2023-05-28 07:25:00|513.79|500.99|513.84|501.04|514.02|501.22|513.79|500.99|70
1685259000000|2023-05-28 07:30:00|513.86|501.06|513.93|501.13|513.94|501.14|513.77|500.97|23
1685259300000|2023-05-28 07:35:00|513.94|501.14|513.59|500.79|513.94|501.14|513.49|500.69|132
1685259600000|2023-05-28 07:40:00|513.58|500.78|513.52|500.72|513.65|500.85|513.49|500.69|66
1685259900000|2023-05-28 07:45:00|513.53|500.73|513.48|500.68|513.66|500.86|513.48|500.68|29
1685260200000|2023-05-28 07:50:00|513.49|500.69|513.3|500.5|513.52|500.72|513.28|500.48|62
1685260500000|2023-05-28 07:55:00|513.31|500.51|513.47|500.67|513.59|500.79|513.29|500.49|119
1685260800000|2023-05-28 08:00:00|513.44|500.64|513.56|500.76|513.66|500.86|513.42|500.62|75
1685261100000|2023-05-28 08:05:00|513.52|500.72|513.5|500.7|513.63|500.83|513.49|500.69|64
1685261400000|2023-05-28 08:10:00|513.49|500.69|513.47|500.67|513.53|500.73|513.44|500.64|51
1685261700000|2023-05-28 08:15:00|513.45|500.65|513.37|500.57|513.67|500.87|513.37|500.57|58
1685262000000|2023-05-28 08:20:00|513.38|500.58|511.87|499.07|513.38|500.58|511.86|499.06|188
1685262300000|2023-05-28 08:25:00|511.84|499.04|512.34|499.54|512.39|499.59|511.81|499.01|110
1685262600000|2023-05-28 08:30:00|512.33|499.53|512.32|499.52|512.4|499.6|512.26|499.46|60
1685262900000|2023-05-28 08:35:00|512.28|499.48|512.28|499.48|512.31|499.51|512.11|499.31|57
1685263200000|2023-05-28 08:40:00|512.3|499.5|511.98|499.18|512.39|499.59|511.94|499.14|150
1685263500000|2023-05-28 08:45:00|511.97|499.17|512.36|499.56|512.52|499.72|511.97|499.17|67
1685263800000|2023-05-28 08:50:00|512.37|499.57|512.86|500.06|513.06|500.26|512.23|499.43|124
1685264100000|2023-05-28 08:55:00|512.83|500.03|512.8|500|512.95|500.15|512.64|499.84|115
1685264400000|2023-05-28 09:00:00|512.81|500.01|513.04|500.24|513.05|500.25|512.8|500|88
1685264700000|2023-05-28 09:05:00|513.05|500.25|512.97|500.17|513.05|500.25|512.88|500.08|35
1685265000000|2023-05-28 09:10:00|512.98|500.18|513.21|500.41|513.21|500.41|512.97|500.17|24
1685265300000|2023-05-28 09:15:00|513.15|500.35|512.86|500.06|513.16|500.36|512.72|499.92|66
1685265600000|2023-05-28 09:20:00|512.84|500.04|512.66|499.86|512.95|500.15|512.65|499.85|73
1685265900000|2023-05-28 09:25:00|512.67|499.87|512.68|499.88|512.8|500|512.53|499.73|101
1685266200000|2023-05-28 09:30:00|512.67|499.87|512.69|499.89|512.9|500.1|512.54|499.74|74
1685266500000|2023-05-28 09:35:00|512.75|499.95|512.16|499.36|512.84|500.04|512.1|499.3|121
1685266800000|2023-05-28 09:40:00|512.15|499.35|512.34|499.54|512.56|499.76|512.13|499.33|92
1685267100000|2023-05-28 09:45:00|512.35|499.55|512.47|499.67|512.49|499.69|512.3|499.5|72
1685267400000|2023-05-28 09:50:00|512.48|499.68|512.26|499.46|512.56|499.76|512.26|499.46|101
1685267700000|2023-05-28 09:55:00|512.43|499.63|512.35|499.55|512.51|499.71|512.31|499.51|78
1685268000000|2023-05-28 10:00:00|512.34|499.54|512.38|499.58|512.48|499.68|512.24|499.44|61
1685268300000|2023-05-28 10:05:00|512.37|499.57|512.15|499.35|512.39|499.59|512.12|499.32|75
1685268600000|2023-05-28 10:10:00|512.14|499.34|512.22|499.42|512.27|499.47|512.07|499.27|57
1685268900000|2023-05-28 10:15:00|512.21|499.41|512.25|499.45|512.4|499.6|512.15|499.35|83
1685269200000|2023-05-28 10:20:00|512.24|499.44|512.34|499.54|512.42|499.62|512.24|499.44|45
1685269500000|2023-05-28 10:25:00|512.33|499.53|512.52|499.72|512.52|499.72|512.25|499.45|79
1685269800000|2023-05-28 10:30:00|512.5|499.7|512.73|499.93|513.01|500.21|512.44|499.64|199
1685270100000|2023-05-28 10:35:00|512.74|499.94|512.88|500.08|512.88|500.08|512.68|499.88|85
1685270400000|2023-05-28 10:40:00|512.89|500.09|513.07|500.27|513.1|500.3|512.82|500.02|49
1685270700000|2023-05-28 10:45:00|513.06|500.26|513.14|500.34|513.15|500.35|513|500.2|32
1685271000000|2023-05-28 10:50:00|513.15|500.35|513.33|500.53|513.37|500.57|513.11|500.31|68
1685271300000|2023-05-28 10:55:00|513.36|500.56|513.46|500.66|513.54|500.74|513.27|500.47|65
1685271600000|2023-05-28 11:00:00|513.47|500.67|513.61|500.81|513.72|500.92|513.47|500.67|48
1685271900000|2023-05-28 11:05:00|513.54|500.74|513.62|500.82|513.62|500.82|513.37|500.57|54
1685272200000|2023-05-28 11:10:00|513.61|500.81|513.76|500.96|513.76|500.96|513.53|500.73|54
1685272500000|2023-05-28 11:15:00|513.75|500.95|514.25|501.45|514.68|501.88|513.74|500.94|174
1685272800000|2023-05-28 11:20:00|514.24|501.44|514.02|501.22|514.31|501.51|513.92|501.12|104
1685273100000|2023-05-28 11:25:00|514.03|501.23|513.76|500.96|514.03|501.23|513.49|500.69|147
1685273400000|2023-05-28 11:30:00|513.79|500.99|513.14|500.34|513.82|501.02|513.06|500.26|100
1685273700000|2023-05-28 11:35:00|513.13|500.33|513.1|500.3|513.22|500.42|513.02|500.22|77
1685274000000|2023-05-28 11:40:00|513.09|500.29|513.03|500.23|513.13|500.33|512.99|500.19|48
1685274300000|2023-05-28 11:45:00|513.02|500.22|512.62|499.82|513.16|500.36|512.6|499.8|101
1685274600000|2023-05-28 11:50:00|512.63|499.83|512.45|499.65|512.66|499.86|512.41|499.61|58
1685274900000|2023-05-28 11:55:00|512.44|499.64|512.42|499.62|512.53|499.73|512.38|499.58|81
1685275200000|2023-05-28 12:00:00|512.43|499.63|512.57|499.77|512.84|500.04|512.42|499.62|151
1685275500000|2023-05-28 12:05:00|512.56|499.76|512.38|499.58|512.69|499.89|512.28|499.48|99
1685275800000|2023-05-28 12:10:00|512.39|499.59|512.53|499.73|512.53|499.73|512.35|499.55|149
1685276100000|2023-05-28 12:15:00|512.44|499.64|512.41|499.61|512.54|499.74|512.29|499.49|58
1685276400000|2023-05-28 12:20:00|512.42|499.62|511.82|499.02|512.48|499.68|511.8|499|131
1685276700000|2023-05-28 12:25:00|511.81|499.01|512.08|499.28|512.1|499.3|511.77|498.97|82
1685277000000|2023-05-28 12:30:00|512.07|499.27|511.41|498.61|512.08|499.28|511.4|498.6|177
1685277300000|2023-05-28 12:35:00|511.39|498.59|511.07|498.27|511.4|498.6|510.97|498.17|86
1685277600000|2023-05-28 12:40:00|511.06|498.26|511.16|498.36|511.24|498.44|511.06|498.26|88
1685277900000|2023-05-28 12:45:00|511.15|498.35|511.08|498.28|511.28|498.48|511.02|498.22|54
1685278200000|2023-05-28 12:50:00|511.02|498.22|510.86|498.06|511.11|498.31|510.85|498.05|76
1685278500000|2023-05-28 12:55:00|510.85|498.05|511.2|498.4|511.2|498.4|510.77|497.97|86
1685278800000|2023-05-28 13:00:00|511.21|498.41|511.28|498.48|511.4|498.6|511.2|498.4|66
1685279100000|2023-05-28 13:05:00|511.22|498.42|511.34|498.54|511.41|498.61|511.21|498.41|84
1685279400000|2023-05-28 13:10:00|511.35|498.55|511.38|498.58|511.48|498.68|511.29|498.49|51
1685279700000|2023-05-28 13:15:00|511.39|498.59|510.91|498.11|511.42|498.62|510.67|497.87|137
1685280000000|2023-05-28 13:20:00|510.92|498.12|511|498.2|511.06|498.26|510.8|498|46
1685280300000|2023-05-28 13:25:00|510.99|498.19|511.04|498.24|511.07|498.27|510.84|498.04|70
1685280600000|2023-05-28 13:30:00|511.05|498.25|511.49|498.69|511.52|498.72|511.04|498.24|91
1685280900000|2023-05-28 13:35:00|511.51|498.71|511.5|498.7|511.79|498.99|511.43|498.63|82
1685281200000|2023-05-28 13:40:00|511.51|498.71|511.55|498.75|511.69|498.89|511.44|498.64|80
1685281500000|2023-05-28 13:45:00|511.53|498.73|511.52|498.72|511.57|498.77|511.3|498.5|106
1685281800000|2023-05-28 13:50:00|511.53|498.73|511.49|498.69|511.6|498.8|511.42|498.62|48
1685282100000|2023-05-28 13:55:00|511.45|498.65|511.49|498.69|511.51|498.71|511.39|498.59|58
1685282400000|2023-05-28 14:00:00|511.48|498.68|511.24|498.44|511.49|498.69|511.23|498.43|186
1685282700000|2023-05-28 14:05:00|511.23|498.43|511.31|498.51|511.31|498.51|511.19|498.39|48
1685283000000|2023-05-28 14:10:00|511.32|498.52|511.35|498.55|511.38|498.58|511.25|498.45|61
1685283300000|2023-05-28 14:15:00|511.37|498.57|511.34|498.54|511.48|498.68|511.04|498.24|75
1685283600000|2023-05-28 14:20:00|511.33|498.53|511.1|498.3|511.33|498.53|511.01|498.21|74
1685283900000|2023-05-28 14:25:00|511.08|498.28|510.95|498.15|511.1|498.3|510.94|498.14|73
1685284200000|2023-05-28 14:30:00|510.94|498.14|511.31|498.51|511.34|498.54|510.91|498.11|74
1685284500000|2023-05-28 14:35:00|511.3|498.5|511.43|498.63|511.43|498.63|511.11|498.31|91
1685284800000|2023-05-28 14:40:00|511.39|498.59|511.59|498.79|511.59|498.79|511.35|498.55|103
1685285100000|2023-05-28 14:45:00|511.58|498.78|511.24|498.44|511.58|498.78|511.22|498.42|58
1685285400000|2023-05-28 14:50:00|511.25|498.45|510.63|497.83|511.27|498.47|510.6|497.8|136
1685285700000|2023-05-28 14:55:00|510.64|497.84|510.59|497.79|510.68|497.88|510.58|497.78|101
1685286000000|2023-05-28 15:00:00|510.6|497.8|510.6|497.8|510.61|497.81|510.41|497.61|73
1685286300000|2023-05-28 15:05:00|510.61|497.81|510.73|497.93|510.73|497.93|510.61|497.81|17
1685286600000|2023-05-28 15:10:00|510.68|497.88|510.98|498.18|510.98|498.18|510.68|497.88|98
1685286900000|2023-05-28 15:15:00|510.97|498.17|511.06|498.26|511.16|498.36|510.89|498.09|187
1685287200000|2023-05-28 15:20:00|511.05|498.25|510.95|498.15|511.06|498.26|510.49|497.69|117
1685287500000|2023-05-28 15:25:00|510.96|498.16|510.76|497.96|511.02|498.22|510.75|497.95|64
1685287800000|2023-05-28 15:30:00|510.69|497.89|510.77|497.97|510.79|497.99|510.61|497.81|94
1685288100000|2023-05-28 15:35:00|510.76|497.96|510.76|497.96|510.87|498.07|510.68|497.88|59
1685288400000|2023-05-28 15:40:00|510.77|497.97|510.45|497.65|510.79|497.99|510.39|497.59|93
1685288700000|2023-05-28 15:45:00|510.46|497.66|510.12|497.32|510.48|497.68|510.12|497.32|77
1685289000000|2023-05-28 15:50:00|510.21|497.41|510.71|497.91|510.84|498.04|510.02|497.22|141
1685289300000|2023-05-28 15:55:00|510.7|497.9|511.14|498.34|511.16|498.36|510.63|497.83|84
1685289600000|2023-05-28 16:00:00|511.15|498.35|510.99|498.19|511.15|498.35|510.92|498.12|66
1685289900000|2023-05-28 16:05:00|511|498.2|510.94|498.14|511|498.2|510.76|497.96|36
1685290200000|2023-05-28 16:10:00|510.85|498.05|511.14|498.34|511.16|498.36|510.8|498|83
1685290500000|2023-05-28 16:15:00|511.13|498.33|510.51|497.71|511.56|498.76|510.24|497.44|113
1685290800000|2023-05-28 16:20:00|510.5|497.7|510.59|497.79|510.65|497.85|510.23|497.43|94
1685291100000|2023-05-28 16:25:00|510.61|497.81|510.92|498.12|510.92|498.12|510.56|497.76|40
1685291400000|2023-05-28 16:30:00|510.9|498.1|510.93|498.13|510.94|498.14|510.62|497.82|62
1685291700000|2023-05-28 16:35:00|510.94|498.14|511.02|498.22|511.03|498.23|510.71|497.91|52
1685292000000|2023-05-28 16:40:00|511.03|498.23|511.15|498.35|511.15|498.35|511.02|498.22|19
1685292300000|2023-05-28 16:45:00|511.11|498.31|511.01|498.21|511.15|498.35|510.99|498.19|23
1685292600000|2023-05-28 16:50:00|511|498.2|511.18|498.38|511.18|498.38|510.96|498.16|38
1685292900000|2023-05-28 16:55:00|511.16|498.36|511.25|498.45|511.25|498.45|511.16|498.36|20
1685293200000|2023-05-28 17:00:00|511.24|498.44|511.1|498.3|511.4|498.6|511.1|498.3|54
1685293500000|2023-05-28 17:05:00|511.08|498.28|510.85|498.05|511.17|498.37|510.81|498.01|85
1685293800000|2023-05-28 17:10:00|510.84|498.04|510.84|498.04|510.96|498.16|510.71|497.91|92
1685294100000|2023-05-28 17:15:00|510.83|498.03|510.74|497.94|510.88|498.08|510.71|497.91|39
1685294400000|2023-05-28 17:20:00|510.77|497.97|510.7|497.9|510.8|498|510.61|497.81|53
1685294700000|2023-05-28 17:25:00|510.69|497.89|510.86|498.06|510.86|498.06|510.58|497.78|57
1685295000000|2023-05-28 17:30:00|510.87|498.07|511.07|498.27|511.09|498.29|510.85|498.05|55
1685295300000|2023-05-28 17:35:00|511.06|498.26|511.46|498.66|511.46|498.66|511.06|498.26|60
1685295600000|2023-05-28 17:40:00|511.48|498.68|511.99|499.19|512.13|499.33|510.83|498.03|191
1685295900000|2023-05-28 17:45:00|512.02|499.22|512.22|499.42|512.22|499.42|511.84|499.04|84
1685296200000|2023-05-28 17:50:00|512.17|499.37|512.22|499.42|512.25|499.45|512.08|499.28|86
1685296500000|2023-05-28 17:55:00|512.21|499.41|512.19|499.39|512.22|499.42|512.16|499.36|29
1685296800000|2023-05-28 18:00:00|512.2|499.4|512.1|499.3|512.21|499.41|511.93|499.13|53
1685297100000|2023-05-28 18:05:00|512.11|499.31|512.15|499.35|512.16|499.36|511.98|499.18|74
1685297400000|2023-05-28 18:10:00|512.1|499.3|512.58|499.78|512.58|499.78|512.1|499.3|45
1685297700000|2023-05-28 18:15:00|512.56|499.76|512.96|500.16|512.96|500.16|512.46|499.66|92
1685298000000|2023-05-28 18:20:00|513.02|500.22|514.1|501.3|515.15|502.35|512.9|500.1|310
1685298300000|2023-05-28 18:25:00|514.09|501.29|513.71|500.91|514.22|501.42|513.67|500.87|243
1685298600000|2023-05-28 18:30:00|513.7|500.9|513.41|500.61|513.77|500.97|513.26|500.46|214
1685298900000|2023-05-28 18:35:00|513.4|500.6|513.69|500.89|513.69|500.89|512.85|500.05|121
1685299200000|2023-05-28 18:40:00|513.7|500.9|513.83|501.03|513.92|501.12|513.61|500.81|137
1685299500000|2023-05-28 18:45:00|513.84|501.04|513.68|500.88|513.93|501.13|513.46|500.66|124
1685299800000|2023-05-28 18:50:00|513.66|500.86|513.93|501.13|514.05|501.25|513.66|500.86|109
1685300100000|2023-05-28 18:55:00|513.94|501.14|513.43|500.63|513.95|501.15|513.42|500.62|124
1685300400000|2023-05-28 19:00:00|513.42|500.62|513.46|500.66|513.72|500.92|513.42|500.62|147
1685300700000|2023-05-28 19:05:00|513.47|500.67|514.16|501.36|514.18|501.38|513.47|500.67|73
1685301000000|2023-05-28 19:10:00|514.15|501.35|514.18|501.38|514.24|501.44|514.12|501.32|71
1685301300000|2023-05-28 19:15:00|514.19|501.39|513.93|501.13|514.23|501.43|513.8|501|135
1685301600000|2023-05-28 19:20:00|513.91|501.11|514.29|501.49|514.44|501.64|513.91|501.11|141
1685301900000|2023-05-28 19:25:00|514.34|501.54|514.6|501.8|514.68|501.88|514.3|501.5|73
1685302200000|2023-05-28 19:30:00|514.58|501.78|514.17|501.37|514.58|501.78|514.16|501.36|61
1685302500000|2023-05-28 19:35:00|514.16|501.36|513.79|500.99|514.16|501.36|513.78|500.98|78
1685302800000|2023-05-28 19:40:00|513.75|500.95|514.35|500.05|514.63|501|513.72|499.95|135
1685303100000|2023-05-28 19:45:00|514.36|500.06|513.29|498.99|514.39|500.09|513.27|498.97|140
1685303400000|2023-05-28 19:50:00|513.26|498.96|513.36|499.06|513.45|499.15|513.08|498.78|113
1685303700000|2023-05-28 19:55:00|513.35|499.05|513.31|499.01|513.38|499.08|513.19|498.89|60
1685304000000|2023-05-28 20:00:00|513.32|499.02|513.41|499.11|513.57|499.27|513.31|499.01|95
1685304300000|2023-05-28 20:05:00|513.4|499.1|513.71|499.41|513.75|499.45|513.38|499.08|78
1685304600000|2023-05-28 20:10:00|513.73|499.43|513.77|499.47|513.85|499.55|513.6|499.3|60
1685304900000|2023-05-28 20:15:00|513.78|499.48|513.84|499.54|514.04|499.74|513.72|499.42|133
1685305200000|2023-05-28 20:20:00|513.83|499.53|513.73|499.43|513.93|499.63|513.69|499.39|148
1685305500000|2023-05-28 20:25:00|513.77|499.47|513.92|499.62|513.97|499.67|513.74|499.44|98
1685305800000|2023-05-28 20:30:00|513.91|499.61|513.94|499.64|514.03|499.73|513.9|499.6|53
1685306100000|2023-05-28 20:35:00|513.98|499.68|513.98|499.68|513.98|499.68|513.72|499.42|61
1685306400000|2023-05-28 20:40:00|514|499.7|514.23|499.93|514.27|499.97|513.9|499.6|73
1685306700000|2023-05-28 20:45:00|514.25|499.95|514.29|499.99|514.33|500.03|514.09|499.79|84
1685307000000|2023-05-28 20:50:00|514.33|500.03|514.5|500.2|514.53|500.23|514.24|499.94|95
1685307300000|2023-05-28 20:55:00|514.49|500.19|514.5|500.2|514.56|500.26|514.28|499.98|76
1685307600000|2023-05-28 21:00:00|514.47|500.17|514.47|500.17|514.62|500.32|514.43|500.13|84
1685307900000|2023-05-28 21:05:00|514.46|500.16|513.99|499.69|514.47|500.17|513.99|499.69|79
1685308200000|2023-05-28 21:10:00|513.98|499.68|514.05|499.75|514.15|499.85|513.97|499.67|111
1685308500000|2023-05-28 21:15:00|514.06|499.76|514.05|499.75|514.34|500.04|514.04|499.74|75
1685308800000|2023-05-28 21:20:00|514.07|499.77|513.82|499.52|514.1|499.8|513.81|499.51|116
1685309100000|2023-05-28 21:25:00|513.81|499.51|514.25|499.95|514.32|500.02|513.81|499.51|191
1685309400000|2023-05-28 21:30:00|514.24|499.94|514.24|499.94|514.33|500.03|514.12|499.82|93
1685309700000|2023-05-28 21:35:00|514.28|499.98|514.53|500.23|514.69|500.39|514.2|499.9|116
1685310000000|2023-05-28 21:40:00|514.52|500.22|514.36|500.06|514.53|500.23|514.25|499.95|77
1685310300000|2023-05-28 21:45:00|514.39|500.09|514.83|502.03|515.75|502.07|514.39|500.09|321
1685310600000|2023-05-28 21:50:00|514.88|502.08|515.6|502.8|515.61|502.81|514.88|502.08|213
1685310900000|2023-05-28 21:55:00|515.59|502.79|516.02|503.22|516.08|503.28|515.54|502.74|170
1685311200000|2023-05-28 22:00:00|516|503.2|520.36|507.56|520.84|508.04|516|503.2|729
1685311500000|2023-05-28 22:05:00|520.34|507.54|521.31|508.51|521.49|508.69|520.33|507.53|520
1685311800000|2023-05-28 22:10:00|521.26|508.46|520.72|507.92|522|509.2|520.36|507.56|677
1685312100000|2023-05-28 22:15:00|520.75|507.95|522.87|510.07|523.08|510.28|520.68|507.88|718
1685312400000|2023-05-28 22:20:00|522.86|510.06|522.33|509.53|522.91|510.11|521.9|509.1|563
1685312700000|2023-05-28 22:25:00|522.32|509.52|522.28|509.48|523.4|510.6|522.06|509.26|396
1685313000000|2023-05-28 22:30:00|522.29|509.49|521|508.2|522.66|509.86|520.9|508.1|411
1685313300000|2023-05-28 22:35:00|520.9|508.1|522.33|509.53|522.48|509.68|520.86|508.06|515
1685313600000|2023-05-28 22:40:00|522.35|509.55|522.73|509.93|523.4|510.6|522.35|509.55|413
1685313900000|2023-05-28 22:45:00|522.68|509.88|521.64|508.84|522.83|510.03|521.62|508.82|323
1685314200000|2023-05-28 22:50:00|521.67|508.87|521.66|508.86|522.14|509.34|521.32|508.52|303
1685314500000|2023-05-28 22:55:00|521.65|508.85|522.22|509.42|522.52|509.72|521.24|508.44|251
1685314800000|2023-05-28 23:00:00|522.28|509.48|521.76|508.96|522.61|509.81|521.62|508.82|308
1685315100000|2023-05-28 23:05:00|521.75|508.95|521.9|509.1|522.23|509.43|521.6|508.8|236
1685315400000|2023-05-28 23:10:00|521.93|509.13|521.86|509.06|522.46|509.66|521.75|508.95|392
1685315700000|2023-05-28 23:15:00|521.9|509.1|521.45|508.65|522.31|509.51|520.6|507.8|571
1685316000000|2023-05-28 23:20:00|521.48|508.68|521.69|508.89|522.27|509.47|521.42|508.62|361
1685316300000|2023-05-28 23:25:00|521.73|508.93|521.15|508.35|522.09|509.29|521.11|508.31|317
1685316600000|2023-05-28 23:30:00|521.14|508.34|520.95|508.15|521.71|508.91|520.75|507.95|352
1685316900000|2023-05-28 23:35:00|520.94|508.14|520.98|508.18|521.29|508.49|520.79|507.99|200
1685317200000|2023-05-28 23:40:00|520.99|508.19|520.78|507.98|521.3|508.5|520.73|507.93|220
1685317500000|2023-05-28 23:45:00|520.79|507.99|521.24|508.44|521.67|508.87|520.78|507.98|368
1685317800000|2023-05-28 23:50:00|521.22|508.42|521.14|508.34|521.46|508.66|520.99|508.19|247
1685318100000|2023-05-28 23:55:00|521.15|508.35|521.09|508.29|521.4|508.6|520.95|508.15|214
1685318400000|2023-05-29 00:00:00|521.08|508.28|520.5|507.7|521.63|508.83|520.48|507.68|494
1685318700000|2023-05-29 00:05:00|520.51|507.71|519.73|506.93|520.57|507.77|519.55|506.75|337
1685319000000|2023-05-29 00:10:00|519.77|506.97|520.69|507.89|521.05|508.25|519.72|506.92|499
1685319300000|2023-05-29 00:15:00|520.72|507.92|522.2|509.4|522.32|509.52|520.4|507.6|589
1685319600000|2023-05-29 00:20:00|522.03|509.23|522.94|510.14|523.12|510.32|521.42|508.62|663
1685319900000|2023-05-29 00:25:00|522.97|510.17|522.45|509.65|523.06|510.26|522.24|509.44|567
1685320200000|2023-05-29 00:30:00|522.47|509.67|521.99|509.19|522.9|510.1|521.93|509.13|355
1685320500000|2023-05-29 00:35:00|521.97|509.17|522.34|509.54|522.44|509.64|521.61|508.81|320
1685320800000|2023-05-29 00:40:00|522.35|509.55|522.33|509.53|522.82|510.02|522.16|509.36|222
1685321100000|2023-05-29 00:45:00|522.35|509.55|521.66|508.86|522.59|509.79|521.66|508.86|253
1685321400000|2023-05-29 00:50:00|521.68|508.88|521.74|508.94|522.32|509.52|521.64|508.84|331
1685321700000|2023-05-29 00:55:00|521.75|508.95|520.77|507.97|521.76|508.96|520.7|507.9|309
1685322000000|2023-05-29 01:00:00|520.79|507.99|520.68|507.88|521.32|508.52|520.33|507.53|394
1685322300000|2023-05-29 01:05:00|520.65|507.85|520.72|507.92|521.02|508.22|520.42|507.62|361
1685322600000|2023-05-29 01:10:00|520.77|507.97|520.95|508.15|521.13|508.33|520.63|507.83|317
1685322900000|2023-05-29 01:15:00|520.94|508.14|521.4|508.6|521.63|508.83|520.94|508.14|343
1685323200000|2023-05-29 01:20:00|521.26|508.46|521.93|509.13|521.95|509.15|521.05|508.25|330
1685323500000|2023-05-29 01:25:00|521.92|509.12|522.8|510|522.9|510.1|521.92|509.12|321
1685323800000|2023-05-29 01:30:00|522.91|510.11|521.99|509.19|523.26|510.46|521.95|509.15|291
1685324100000|2023-05-29 01:35:00|522.02|509.22|522.64|509.84|522.72|509.92|521.99|509.19|242
1685324400000|2023-05-29 01:40:00|522.67|509.87|522.62|509.82|523|510.2|522.51|509.71|156
1685324700000|2023-05-29 01:45:00|522.61|509.81|522.62|509.82|522.96|510.16|522.5|509.7|233
1685325000000|2023-05-29 01:50:00|522.61|509.81|523.08|510.28|523.36|510.56|522.56|509.76|249
1685325300000|2023-05-29 01:55:00|523.09|510.29|523.04|510.24|523.28|510.48|522.96|510.16|147
1685325600000|2023-05-29 02:00:00|523.03|510.23|521.62|508.82|523.12|510.32|521.6|508.8|401
1685325900000|2023-05-29 02:05:00|521.61|508.81|521.11|508.31|521.65|508.85|521.1|508.3|330
1685326200000|2023-05-29 02:10:00|521.09|508.29|521.4|508.6|521.49|508.69|521.09|508.29|290
1685326500000|2023-05-29 02:15:00|521.37|508.57|521|508.2|521.43|508.63|520.86|508.06|288
1685326800000|2023-05-29 02:20:00|520.99|508.19|520.91|508.11|521.28|508.48|520.91|508.11|259
1685327100000|2023-05-29 02:25:00|520.97|508.17|520.89|508.09|521.26|508.46|520.85|508.05|236
1685327400000|2023-05-29 02:30:00|520.87|508.07|521.44|508.64|521.51|508.71|520.87|508.07|199
1685327700000|2023-05-29 02:35:00|521.43|508.63|521.25|508.45|521.5|508.7|521.07|508.27|247
1685328000000|2023-05-29 02:40:00|521.24|508.44|520.04|507.24|521.38|508.58|519.82|507.02|340
1685328300000|2023-05-29 02:45:00|520.06|507.26|520.42|507.62|520.6|507.8|519.99|507.19|302
1685328600000|2023-05-29 02:50:00|520.41|507.61|520.86|508.06|521.03|508.23|520.39|507.59|211
1685328900000|2023-05-29 02:55:00|520.85|508.05|520.82|508.02|521.23|508.43|520.78|507.98|167
1685329200000|2023-05-29 03:00:00|520.83|508.03|521.46|508.66|521.49|508.69|520.83|508.03|213
1685329500000|2023-05-29 03:05:00|521.47|508.67|521.37|508.57|521.78|508.98|521.1|508.3|278
1685329800000|2023-05-29 03:10:00|521.36|508.56|520.81|508.01|521.45|508.65|520.66|507.86|289
1685330100000|2023-05-29 03:15:00|520.82|508.02|520.08|507.28|521.19|508.39|519.99|507.19|274
1685330400000|2023-05-29 03:20:00|520.03|507.23|519.76|506.96|520.13|507.33|519.76|506.96|215
1685330700000|2023-05-29 03:25:00|519.89|507.09|520.44|507.64|520.49|507.69|519.72|506.92|260
1685331000000|2023-05-29 03:30:00|520.46|507.66|520.33|507.53|520.75|507.95|519.83|507.03|374
1685331300000|2023-05-29 03:35:00|520.37|507.57|520.1|507.3|520.38|507.58|519.9|507.1|227
1685331600000|2023-05-29 03:40:00|520.11|507.31|520.33|507.53|520.51|507.71|520.11|507.31|209
1685331900000|2023-05-29 03:45:00|520.34|507.54|520.24|507.44|520.48|507.68|520.24|507.44|100
1685332200000|2023-05-29 03:50:00|520.21|507.41|519.12|506.32|520.38|507.58|519.02|506.22|311
1685332500000|2023-05-29 03:55:00|519.1|506.3|519.4|506.6|519.92|507.12|519.03|506.23|337
1685332800000|2023-05-29 04:00:00|519.42|506.62|520.2|507.4|520.37|507.57|519.31|506.51|397
1685333100000|2023-05-29 04:05:00|520.21|507.41|519.72|506.92|520.55|507.75|519.69|506.89|321
1685333400000|2023-05-29 04:10:00|519.73|506.93|519.14|506.34|519.83|507.03|518.95|506.15|303
1685333700000|2023-05-29 04:15:00|519.15|506.35|518.68|505.88|519.39|506.59|518.58|505.78|397
1685334000000|2023-05-29 04:20:00|518.72|505.92|517.65|504.85|518.83|506.03|517.4|504.6|474
1685334300000|2023-05-29 04:25:00|517.57|504.77|518.61|505.81|518.94|506.14|517.4|504.6|409
1685334600000|2023-05-29 04:30:00|518.63|505.83|518.66|505.86|518.68|505.88|518.36|505.56|263
1685334900000|2023-05-29 04:35:00|518.67|505.87|518.29|505.49|518.73|505.93|518|505.2|177
1685335200000|2023-05-29 04:40:00|518.26|505.46|518.83|506.03|518.88|506.08|518.2|505.4|308
1685335500000|2023-05-29 04:45:00|518.86|506.06|518.53|505.73|519.01|506.21|518.49|505.69|256
1685335800000|2023-05-29 04:50:00|518.52|505.72|518.55|505.75|518.69|505.89|518.07|505.27|279
1685336100000|2023-05-29 04:55:00|518.56|505.76|519.84|507.04|519.84|507.04|518.56|505.76|290
1685336400000|2023-05-29 05:00:00|519.82|507.02|518.93|506.13|520.04|507.24|518.87|506.07|385
1685336700000|2023-05-29 05:05:00|518.92|506.12|519.41|506.61|519.51|506.71|518.75|505.95|205
1685337000000|2023-05-29 05:10:00|519.4|506.6|519.53|506.73|519.68|506.88|519.18|506.38|233
1685337300000|2023-05-29 05:15:00|519.52|506.72|519.23|506.43|519.61|506.81|519.02|506.22|341
1685337600000|2023-05-29 05:20:00|519.2|506.4|519.16|506.36|519.3|506.5|518.76|505.96|193
1685337900000|2023-05-29 05:25:00|519.15|506.35|518.86|506.06|519.39|506.59|518.69|505.89|319
1685338200000|2023-05-29 05:30:00|518.84|506.04|519.4|506.6|519.7|506.9|518.84|506.04|217
1685338500000|2023-05-29 05:35:00|519.44|506.64|519.23|506.43|519.71|506.91|519.21|506.41|223
1685338800000|2023-05-29 05:40:00|519.26|506.46|520.38|507.58|520.42|507.62|519.21|506.41|254
1685339100000|2023-05-29 05:45:00|520.4|507.6|521.05|508.25|521.22|508.42|520.12|507.32|203
1685339400000|2023-05-29 05:50:00|521.06|508.26|520.45|507.65|521.13|508.33|520.38|507.58|195
1685339700000|2023-05-29 05:55:00|520.51|507.71|521.23|508.43|521.25|508.45|520.49|507.69|178
1685340000000|2023-05-29 06:00:00|521.21|508.41|521.37|508.57|521.56|508.76|521.17|508.37|259
1685340300000|2023-05-29 06:05:00|521.38|508.58|520.86|508.06|521.38|508.58|520.66|507.86|153
1685340600000|2023-05-29 06:10:00|520.9|508.1|521.27|508.47|521.32|508.52|520.82|508.02|191
1685340900000|2023-05-29 06:15:00|521.32|508.52|521.09|508.29|521.55|508.75|520.71|507.91|217
1685341200000|2023-05-29 06:20:00|521.07|508.27|521.09|508.29|521.27|508.47|520.8|508|190
1685341500000|2023-05-29 06:25:00|521.05|508.25|521.2|508.4|521.38|508.58|520.9|508.1|212
1685341800000|2023-05-29 06:30:00|521.22|508.42|521.73|508.93|521.75|508.95|521.09|508.29|154
1685342100000|2023-05-29 06:35:00|521.75|508.95|521.79|508.99|522.02|509.22|521.6|508.8|186
1685342400000|2023-05-29 06:40:00|521.78|508.98|521.4|508.6|521.98|509.18|521.39|508.59|138
1685342700000|2023-05-29 06:45:00|521.38|508.58|521.39|508.59|521.82|509.02|521.38|508.58|173
1685343000000|2023-05-29 06:50:00|521.46|508.66|521.6|508.8|521.67|508.87|521.37|508.57|104
1685343300000|2023-05-29 06:55:00|521.44|508.64|522.01|509.21|522.01|509.21|521.41|508.61|79
1685343600000|2023-05-29 07:00:00|521.98|509.18|521.66|508.86|522.04|509.24|521.37|508.57|263
1685343900000|2023-05-29 07:05:00|521.65|508.85|521.65|508.85|521.67|508.87|521.28|508.48|195
1685344200000|2023-05-29 07:10:00|521.64|508.84|521.83|509.03|521.86|509.06|521.53|508.73|133
1685344500000|2023-05-29 07:15:00|521.78|508.98|522.01|509.21|522.02|509.22|521.67|508.87|135
1685344800000|2023-05-29 07:20:00|522.03|509.23|522.38|509.58|522.5|509.7|521.97|509.17|174
1685345100000|2023-05-29 07:25:00|522.4|509.6|521.42|508.62|522.4|509.6|521.19|508.39|400
1685345400000|2023-05-29 07:30:00|521.41|508.61|521.39|508.59|522.31|509.51|521.2|508.4|484
1685345700000|2023-05-29 07:35:00|521.38|508.58|521.36|508.56|521.45|508.65|521.18|508.38|268
1685346000000|2023-05-29 07:40:00|521.42|508.62|521.98|509.18|522.03|509.23|521.28|508.48|237
1685346300000|2023-05-29 07:45:00|521.97|509.17|522.24|509.44|522.35|509.55|521.67|508.87|312
1685346600000|2023-05-29 07:50:00|522.26|509.46|522.03|509.23|522.4|509.6|522|509.2|234
1685346900000|2023-05-29 07:55:00|522.01|509.21|522.19|509.39|522.25|509.45|521.85|509.05|185
1685347200000|2023-05-29 08:00:00|522.18|509.38|522.13|509.33|522.43|509.63|522.07|509.27|272
1685347500000|2023-05-29 08:05:00|522.15|509.35|522.32|509.52|522.47|509.67|522.12|509.32|302
1685347800000|2023-05-29 08:10:00|522.28|509.48|522.33|509.53|522.81|510.01|522.28|509.48|179
1685348100000|2023-05-29 08:15:00|522.3|509.5|521.73|508.93|522.61|509.81|521.52|508.72|275
1685348400000|2023-05-29 08:20:00|521.72|508.92|521.38|508.58|521.75|508.95|521.22|508.42|168
1685348700000|2023-05-29 08:25:00|521.37|508.57|521.09|508.29|521.56|508.76|520.94|508.14|223
1685349000000|2023-05-29 08:30:00|521.12|508.32|520.88|508.08|521.35|508.55|520.88|508.08|183
1685349300000|2023-05-29 08:35:00|520.89|508.09|520.8|508|520.94|508.14|520.69|507.89|190
1685349600000|2023-05-29 08:40:00|520.81|508.01|521.1|508.3|521.41|508.61|520.81|508.01|268
1685349900000|2023-05-29 08:45:00|521.09|508.29|521.07|508.27|521.27|508.47|521.07|508.27|107
1685350200000|2023-05-29 08:50:00|521.06|508.26|520.47|507.67|521.06|508.26|520.4|507.6|199
1685350500000|2023-05-29 08:55:00|520.48|507.68|520.81|508.01|520.85|508.05|520.33|507.53|180
1685350800000|2023-05-29 09:00:00|520.84|508.04|520.98|508.18|521.16|508.36|520.84|508.04|167
1685351100000|2023-05-29 09:05:00|520.97|508.17|521.11|508.31|521.2|508.4|520.97|508.17|165
1685351400000|2023-05-29 09:10:00|521.12|508.32|521.08|508.28|521.12|508.32|521.01|508.21|167
1685351700000|2023-05-29 09:15:00|521.09|508.29|520.75|507.95|521.09|508.29|520.37|507.57|255
1685352000000|2023-05-29 09:20:00|520.76|507.96|521.32|508.52|521.4|508.6|520.73|507.93|245
1685352300000|2023-05-29 09:25:00|521.29|508.49|521.21|508.41|521.37|508.57|521.18|508.38|89
1685352600000|2023-05-29 09:30:00|521.2|508.4|521.35|508.55|521.35|508.55|521.13|508.33|99
1685352900000|2023-05-29 09:35:00|521.33|508.53|521.58|508.78|521.66|508.86|521.22|508.42|293
1685353200000|2023-05-29 09:40:00|521.6|508.8|522.08|509.28|522.37|509.57|521.52|508.72|177
1685353500000|2023-05-29 09:45:00|522.07|509.27|522.02|509.22|522.37|509.57|521.99|509.19|162
1685353800000|2023-05-29 09:50:00|522.04|509.24|521.81|509.01|522.06|509.26|521.67|508.87|135
1685354100000|2023-05-29 09:55:00|521.8|509|521.32|508.52|521.95|509.15|521.07|508.27|203
1685354400000|2023-05-29 10:00:00|521.37|508.57|520.97|508.17|521.63|508.83|520.96|508.16|252
1685354700000|2023-05-29 10:05:00|520.98|508.18|520.73|507.93|521.02|508.22|520.72|507.92|231
1685355000000|2023-05-29 10:10:00|520.74|507.94|520.7|507.9|520.86|508.06|520.57|507.77|204
1685355300000|2023-05-29 10:15:00|520.75|507.95|520.52|507.72|520.75|507.95|520.44|507.64|254
1685355600000|2023-05-29 10:20:00|520.54|507.74|520.41|507.61|520.54|507.74|520.19|507.39|235
1685355900000|2023-05-29 10:25:00|520.31|507.51|520.49|507.69|520.6|507.8|520.31|507.51|171
1685356200000|2023-05-29 10:30:00|520.5|507.7|520.67|507.87|520.71|507.91|520.43|507.63|179
1685356500000|2023-05-29 10:35:00|520.69|507.89|521.2|508.4|521.27|508.47|520.65|507.85|203
1685356800000|2023-05-29 10:40:00|521.15|508.35|520.96|508.16|521.29|508.49|520.96|508.16|239
1685357100000|2023-05-29 10:45:00|520.9|508.1|519.95|507.15|520.92|508.12|519.8|507|309
1685357400000|2023-05-29 10:50:00|519.94|507.14|520.14|507.34|520.3|507.5|519.5|506.7|289
1685357700000|2023-05-29 10:55:00|520.15|507.35|520.29|507.49|520.33|507.53|520.09|507.29|115
1685358000000|2023-05-29 11:00:00|520.27|507.47|519.75|506.95|520.37|507.57|519.67|506.87|211
1685358300000|2023-05-29 11:05:00|519.74|506.94|520.1|507.3|520.12|507.32|519.36|506.56|194
1685358600000|2023-05-29 11:10:00|520.14|507.34|520.68|507.88|520.7|507.9|520.14|507.34|165
1685358900000|2023-05-29 11:15:00|520.69|507.89|520.79|507.99|520.85|508.05|520.45|507.65|112
1685359200000|2023-05-29 11:20:00|520.75|507.95|521.16|508.36|521.31|508.51|520.7|507.9|227
1685359500000|2023-05-29 11:25:00|521.15|508.35|521.5|508.7|521.59|508.79|521.05|508.25|162
1685359800000|2023-05-29 11:30:00|521.52|508.72|521.24|508.44|521.52|508.72|521.07|508.27|197
1685360100000|2023-05-29 11:35:00|521.23|508.43|521.27|508.47|521.38|508.58|521.15|508.35|143
1685360400000|2023-05-29 11:40:00|521.28|508.48|521.17|508.37|521.38|508.58|521.12|508.32|131
1685360700000|2023-05-29 11:45:00|521.18|508.38|521.47|508.67|521.55|508.75|521.05|508.25|199
1685361000000|2023-05-29 11:50:00|521.49|508.69|521.64|508.84|521.67|508.87|521.17|508.37|203
1685361300000|2023-05-29 11:55:00|521.7|508.9|521.53|508.73|521.96|509.16|521.51|508.71|159
1685361600000|2023-05-29 12:00:00|521.55|508.75|520.85|508.05|521.62|508.82|520.79|507.99|166
1685361900000|2023-05-29 12:05:00|520.87|508.07|520.89|508.09|521.07|508.27|520.76|507.96|168
1685362200000|2023-05-29 12:10:00|520.91|508.11|520.63|507.83|520.94|508.14|520.57|507.77|154
1685362500000|2023-05-29 12:15:00|520.62|507.82|520.37|507.57|520.69|507.89|520.19|507.39|271
1685362800000|2023-05-29 12:20:00|520.4|507.6|520.22|507.42|520.5|507.7|519.95|507.15|148
1685363100000|2023-05-29 12:25:00|520.21|507.41|520.43|507.63|520.6|507.8|520.2|507.4|144
1685363400000|2023-05-29 12:30:00|520.42|507.62|519.79|506.99|520.42|507.62|519.62|506.82|252
1685363700000|2023-05-29 12:35:00|519.8|507|519.64|506.84|519.86|507.06|519.52|506.72|195
1685364000000|2023-05-29 12:40:00|519.66|506.86|519.28|506.48|519.66|506.86|519.09|506.29|235
1685364300000|2023-05-29 12:45:00|519.3|506.5|519.58|506.78|519.7|506.9|519.3|506.5|244
1685364600000|2023-05-29 12:50:00|519.59|506.79|519.68|506.88|519.94|507.14|519.58|506.78|170
1685364900000|2023-05-29 12:55:00|519.69|506.89|519.85|507.05|519.88|507.08|519.59|506.79|237
1685365200000|2023-05-29 13:00:00|519.86|507.06|519.74|506.94|519.86|507.06|519.58|506.78|206
1685365500000|2023-05-29 13:05:00|519.78|506.98|519.46|506.66|519.85|507.05|519.38|506.58|407
1685365800000|2023-05-29 13:10:00|519.52|506.72|519.48|506.68|519.75|506.95|519.35|506.55|208
1685366100000|2023-05-29 13:15:00|519.5|506.7|519.39|506.59|519.71|506.91|519.35|506.55|270
1685366400000|2023-05-29 13:20:00|519.4|506.6|519.32|506.52|519.64|506.84|518.88|506.08|353
1685366700000|2023-05-29 13:25:00|519.29|506.49|519.14|506.34|519.36|506.56|518.95|506.15|242
1685367000000|2023-05-29 13:30:00|519.13|506.33|519.08|506.28|519.15|506.35|518.97|506.17|81
1685367300000|2023-05-29 13:35:00|519.1|506.3|518.72|505.92|519.19|506.39|518.71|505.91|159
1685367600000|2023-05-29 13:40:00|518.71|505.91|518.1|505.3|518.72|505.92|517.91|505.11|243
1685367900000|2023-05-29 13:45:00|518.08|505.28|518.68|505.88|518.75|505.95|518|505.2|187
1685368200000|2023-05-29 13:50:00|518.69|505.89|518.59|505.79|519.07|506.27|518.53|505.73|211
1685368500000|2023-05-29 13:55:00|518.58|505.78|518.46|505.66|518.66|505.86|518.36|505.56|153
1685368800000|2023-05-29 14:00:00|518.48|505.68|518.28|505.48|518.55|505.75|517.93|505.13|183
1685369100000|2023-05-29 14:05:00|518.24|505.44|518.38|505.58|518.45|505.65|517.91|505.11|219
1685369400000|2023-05-29 14:10:00|518.36|505.56|518.97|506.17|519.05|506.25|518.19|505.39|178
1685369700000|2023-05-29 14:15:00|518.95|506.15|519.62|506.82|519.63|506.83|518.65|505.85|261
1685370000000|2023-05-29 14:20:00|519.66|506.86|520.56|507.76|520.63|507.83|519.63|506.83|457
1685370300000|2023-05-29 14:25:00|520.57|507.77|520.88|508.08|521.01|508.21|520.55|507.75|143
1685370600000|2023-05-29 14:30:00|520.86|508.06|519.28|506.48|520.92|508.12|519.09|506.29|442
1685370900000|2023-05-29 14:35:00|519.33|506.53|518.91|506.11|519.33|506.53|517.9|505.1|552
1685371200000|2023-05-29 14:40:00|518.9|506.1|518.59|505.79|519.08|506.28|518.43|505.63|290
1685371500000|2023-05-29 14:45:00|518.61|505.81|517.88|505.08|518.89|506.09|517.84|505.04|363
1685371800000|2023-05-29 14:50:00|517.9|505.1|518.1|505.3|518.3|505.5|517.85|505.05|308
1685372100000|2023-05-29 14:55:00|518.11|505.31|519.04|506.24|519.4|506.6|517.34|504.54|291
1685372400000|2023-05-29 15:00:00|519.09|506.29|519.05|506.25|519.24|506.44|518.27|505.47|412
1685372700000|2023-05-29 15:05:00|519.04|506.24|519.35|506.55|519.48|506.68|518.91|506.11|306
1685373000000|2023-05-29 15:10:00|519.36|506.56|519.31|506.51|519.5|506.7|518.95|506.15|358
1685373300000|2023-05-29 15:15:00|519.32|506.52|519.68|506.88|519.83|507.03|519.11|506.31|178
1685373600000|2023-05-29 15:20:00|519.69|506.89|519.06|506.26|519.76|506.96|518.71|505.91|444
1685373900000|2023-05-29 15:25:00|519.07|506.27|518.86|506.06|519.79|506.99|518.26|505.46|643
1685374200000|2023-05-29 15:30:00|518.88|506.08|518.63|505.83|518.88|506.08|517.63|504.83|475
1685374500000|2023-05-29 15:35:00|518.62|505.82|518.24|505.44|518.64|505.84|517.43|504.63|470
1685374800000|2023-05-29 15:40:00|518.23|505.43|518.78|505.98|518.84|506.04|518.17|505.37|221
1685375100000|2023-05-29 15:45:00|518.77|505.97|518.18|505.38|518.85|506.05|518.1|505.3|282
1685375400000|2023-05-29 15:50:00|518.19|505.39|517.38|504.58|518.21|505.41|516.89|504.09|440
1685375700000|2023-05-29 15:55:00|517.39|504.59|517.29|504.49|517.45|504.65|516.89|504.09|289
1685376000000|2023-05-29 16:00:00|517.27|504.47|517.66|504.86|517.84|505.04|516.1|503.3|629
1685376300000|2023-05-29 16:05:00|517.67|504.87|517.83|505.03|518.02|505.22|516.64|503.84|555
1685376600000|2023-05-29 16:10:00|517.82|505.02|517.95|505.15|518.14|505.34|517.55|504.75|522
1685376900000|2023-05-29 16:15:00|517.94|505.14|516.63|503.83|517.95|505.15|516.14|503.34|403
1685377200000|2023-05-29 16:20:00|516.62|503.82|515.91|503.11|516.65|503.85|515.26|502.46|676
1685377500000|2023-05-29 16:25:00|515.9|503.1|516.73|503.93|516.81|504.01|515.64|502.84|454
1685377800000|2023-05-29 16:30:00|516.77|503.97|516.97|504.17|517.06|504.26|516.32|503.52|354
1685378100000|2023-05-29 16:35:00|516.93|504.13|516.64|503.84|517.19|504.39|516.58|503.78|252
1685378400000|2023-05-29 16:40:00|516.46|503.66|516.84|504.04|516.84|504.04|516.43|503.63|224
1685378700000|2023-05-29 16:45:00|516.9|504.1|516.28|503.48|516.9|504.1|516.08|503.28|271
1685379000000|2023-05-29 16:50:00|516.27|503.47|516.23|503.43|516.46|503.66|516.19|503.39|179
1685379300000|2023-05-29 16:55:00|516.21|503.41|516.14|503.34|516.4|503.6|515.93|503.13|254
1685379600000|2023-05-29 17:00:00|516.13|503.33|516.05|503.25|516.18|503.38|515.62|502.82|385
1685379900000|2023-05-29 17:05:00|516.04|503.24|516.27|503.47|516.41|503.61|514.77|501.97|622
1685380200000|2023-05-29 17:10:00|516.25|503.45|517.09|504.29|517.17|504.37|516.08|503.28|509
1685380500000|2023-05-29 17:15:00|517.08|504.28|517.05|504.25|517.12|504.32|516.8|504|757
1685380800000|2023-05-29 17:20:00|517.06|504.26|517.25|504.45|517.25|504.45|516.83|504.03|494
1685381100000|2023-05-29 17:25:00|517.24|504.44|517.27|504.47|517.32|504.52|517.01|504.21|572
1685381400000|2023-05-29 17:30:00|517.26|504.46|517.3|504.5|517.37|504.57|517.04|504.24|422
1685381700000|2023-05-29 17:35:00|517.37|504.57|517.81|505.01|518.11|505.31|517.35|504.55|365
1685382000000|2023-05-29 17:40:00|517.83|505.03|517.55|504.75|517.86|505.06|517.55|504.75|244
1685382300000|2023-05-29 17:45:00|517.57|504.77|517.25|504.45|517.57|504.77|517.12|504.32|158
1685382600000|2023-05-29 17:50:00|517.26|504.46|518.02|505.22|518.15|505.35|517.26|504.46|274
1685382900000|2023-05-29 17:55:00|518.04|505.24|518.49|505.69|518.51|505.71|517.57|504.77|370
1685383200000|2023-05-29 18:00:00|518.48|505.68|518.35|505.55|518.59|505.79|518.28|505.48|299
1685383500000|2023-05-29 18:05:00|518.36|505.56|517.89|505.09|518.39|505.59|517.81|505.01|351
1685383800000|2023-05-29 18:10:00|517.88|505.08|517.73|504.93|517.95|505.15|517.5|504.7|324
1685384100000|2023-05-29 18:15:00|517.72|504.92|518.12|505.32|518.27|505.47|517.27|504.47|369
1685384400000|2023-05-29 18:20:00|518.04|505.24|517.73|504.93|518.14|505.34|517.62|504.82|234
1685384700000|2023-05-29 18:25:00|517.75|504.95|517.72|504.92|517.85|505.05|517.63|504.83|228
1685385000000|2023-05-29 18:30:00|517.69|504.89|517.9|505.1|517.97|505.17|517.36|504.56|262
1685385300000|2023-05-29 18:35:00|517.89|505.09|517.95|505.15|518.02|505.22|517.83|505.03|309
1685385600000|2023-05-29 18:40:00|517.96|505.16|518.12|505.32|518.17|505.37|517.9|505.1|303
1685385900000|2023-05-29 18:45:00|518.11|505.31|518.82|506.02|518.86|506.06|518.01|505.21|357
1685386200000|2023-05-29 18:50:00|518.81|506.01|518.65|505.85|518.84|506.04|518.41|505.61|414
1685386500000|2023-05-29 18:55:00|518.66|505.86|518.72|505.92|518.84|506.04|518.52|505.72|444
1685386800000|2023-05-29 19:00:00|518.73|505.93|518.68|505.88|518.73|505.93|518.28|505.48|375
1685387100000|2023-05-29 19:05:00|518.67|505.87|518.36|505.56|518.69|505.89|518.3|505.5|209
1685387400000|2023-05-29 19:10:00|518.37|505.57|518.37|505.57|518.66|505.86|518.34|505.54|148
1685387700000|2023-05-29 19:15:00|518.41|505.61|518.67|505.87|518.71|505.91|518.31|505.51|162
1685388000000|2023-05-29 19:20:00|518.63|505.83|518.97|506.17|519.14|506.34|518.59|505.79|132
1685388300000|2023-05-29 19:25:00|519.01|506.21|518.93|506.13|519.05|506.25|518.89|506.09|92
1685388600000|2023-05-29 19:30:00|518.92|506.12|518.87|506.07|519.03|506.23|518.67|505.87|138
1685388900000|2023-05-29 19:35:00|518.86|506.06|518.57|505.77|518.86|506.06|518.5|505.7|100
1685389200000|2023-05-29 19:40:00|518.56|505.76|518.38|505.58|518.63|505.83|518.27|505.47|82
1685389500000|2023-05-29 19:45:00|518.41|505.61|519.05|506.25|519.13|506.33|518.39|505.59|133
1685389800000|2023-05-29 19:50:00|519.01|506.21|518.31|505.51|519.24|506.44|518.31|505.51|312
1685390100000|2023-05-29 19:55:00|518.32|505.52|518.58|505.78|518.76|505.96|517.75|504.95|292
1685390400000|2023-05-29 20:00:00|518.59|505.79|517.86|505.06|518.64|505.84|517.82|505.02|271
1685390700000|2023-05-29 20:05:00|517.83|505.03|517.71|504.91|517.92|505.12|517.64|504.84|165
1685391000000|2023-05-29 20:10:00|517.76|504.96|517.73|504.93|518.03|505.23|517.63|504.83|203
1685391300000|2023-05-29 20:15:00|517.8|505|517.68|504.88|517.84|505.04|517.39|504.59|178
1685391600000|2023-05-29 20:20:00|517.75|504.95|517.74|504.94|518.01|505.21|517.58|504.78|188
1685391900000|2023-05-29 20:25:00|517.73|504.93|517.65|504.85|517.81|505.01|517.58|504.78|145
1685392200000|2023-05-29 20:30:00|517.64|504.84|517.78|504.98|518.02|505.22|517.45|504.65|209
1685392500000|2023-05-29 20:35:00|517.76|504.96|518.12|505.32|518.13|505.33|517.73|504.93|120
1685392800000|2023-05-29 20:40:00|518.11|505.31|518.17|505.37|518.3|505.5|518.02|505.22|135
1685393100000|2023-05-29 20:45:00|518.19|505.39|518.16|505.36|518.33|505.53|518.06|505.26|182
1685393400000|2023-05-29 20:50:00|518.15|505.35|518.68|505.88|518.81|506.01|518.06|505.26|191
1685393700000|2023-05-29 20:55:00|518.69|505.89|518.2|505.4|518.7|505.9|518.15|505.35|108
1685394000000|2023-05-29 21:00:00|518.22|505.42|518.2|505.4|518.46|505.66|518.1|505.3|116
1685394300000|2023-05-29 21:05:00|518.21|505.41|517.54|504.74|518.22|505.42|517.52|504.72|69
1685394600000|2023-05-29 21:10:00|517.53|504.73|517.46|504.66|517.53|504.73|517.44|504.64|46
1685394900000|2023-05-29 21:15:00|517.48|504.68|517.54|504.74|517.69|504.89|517.47|504.67|95
1685395200000|2023-05-29 21:20:00|517.53|504.73|517.88|505.08|517.89|505.09|517.52|504.72|73
1685395500000|2023-05-29 21:25:00|517.87|505.07|517.38|504.58|517.88|505.08|517.33|504.53|103
1685395800000|2023-05-29 21:30:00|517.39|504.59|517.89|505.09|517.95|505.15|517.34|504.54|91
1685396100000|2023-05-29 21:35:00|517.9|505.1|517.72|504.92|517.91|505.11|517.56|504.76|103
1685396400000|2023-05-29 21:40:00|517.73|504.93|518.14|505.34|518.17|505.37|517.69|504.89|122
1685396700000|2023-05-29 21:45:00|518.12|505.32|518.16|505.36|518.19|505.39|518.11|505.31|282
1685397000000|2023-05-29 21:50:00|518.17|505.37|517.93|505.13|518.17|505.37|517.92|505.12|98
1685397300000|2023-05-29 21:55:00|517.92|505.12|517.53|504.73|517.93|505.13|517.52|504.72|89
1685397600000|2023-05-29 22:00:00|517.54|504.74|517.5|504.7|517.87|505.07|517.12|504.32|307
1685397900000|2023-05-29 22:05:00|517.49|504.69|517.58|504.78|517.58|504.78|517.26|504.46|201
1685398200000|2023-05-29 22:10:00|517.54|504.74|517.24|504.44|517.72|504.92|517.24|504.44|265
1685398500000|2023-05-29 22:15:00|517.37|504.57|517.01|504.21|517.37|504.57|516.72|503.92|186
1685398800000|2023-05-29 22:20:00|517.06|504.26|516.84|504.04|517.06|504.26|516.65|503.85|270
1685399100000|2023-05-29 22:25:00|516.86|504.06|516.26|503.46|517|504.2|516.25|503.45|262
1685399400000|2023-05-29 22:30:00|516.27|503.47|517.3|504.5|517.34|504.54|515.96|503.16|365
1685399700000|2023-05-29 22:35:00|517.25|504.45|517.53|504.73|517.56|504.76|517.13|504.33|322
1685400000000|2023-05-29 22:40:00|517.54|504.74|517.51|504.71|517.54|504.74|517.21|504.41|236
1685400300000|2023-05-29 22:45:00|517.52|504.72|517.58|504.78|517.91|505.11|517.45|504.65|194
1685400600000|2023-05-29 22:50:00|517.59|504.79|518.11|505.31|518.11|505.31|517.57|504.77|266
1685400900000|2023-05-29 22:55:00|518.3|505.5|518|505.2|518.38|505.58|517.82|505.02|240
1685401200000|2023-05-29 23:00:00|518.02|505.22|518.31|505.51|518.45|505.65|517.71|504.91|346
1685401500000|2023-05-29 23:05:00|518.34|505.54|518.45|505.65|518.76|505.96|518.25|505.45|390
1685401800000|2023-05-29 23:10:00|518.43|505.63|519.3|506.5|519.66|506.86|518.19|505.39|516
1685402100000|2023-05-29 23:15:00|519.31|506.51|518.45|505.65|519.6|506.8|518.33|505.53|505
1685402400000|2023-05-29 23:20:00|518.48|505.68|518.35|505.55|518.66|505.86|518.18|505.38|293
1685402700000|2023-05-29 23:25:00|518.39|505.59|517.96|505.16|518.49|505.69|517.85|505.05|249
1685403000000|2023-05-29 23:30:00|518|505.2|518.03|505.23|518.48|505.68|517.94|505.14|371
1685403300000|2023-05-29 23:35:00|518.05|505.25|517.97|505.17|518.23|505.43|517.96|505.16|172
1685403600000|2023-05-29 23:40:00|517.96|505.16|517.9|505.1|518.2|505.4|517.85|505.05|203
1685403900000|2023-05-29 23:45:00|517.89|505.09|517.42|504.62|517.89|505.09|517.36|504.56|155
1685404200000|2023-05-29 23:50:00|517.43|504.63|516.96|504.16|517.48|504.68|516.93|504.13|134
1685404500000|2023-05-29 23:55:00|516.95|504.15|516.48|503.68|517.28|504.48|516.47|503.67|180
1685404800000|2023-05-30 00:00:00|516.47|503.67|516.96|504.16|517.24|504.44|516.47|503.67|283
1685405100000|2023-05-30 00:05:00|516.95|504.15|517.51|504.71|517.58|504.78|516.89|504.09|449
1685405400000|2023-05-30 00:10:00|517.46|504.66|517.46|504.66|517.57|504.77|516.84|504.04|388
1685405700000|2023-05-30 00:15:00|517.4|504.6|518.16|505.36|518.34|505.54|517.4|504.6|447
1685406000000|2023-05-30 00:20:00|518.19|505.39|518.09|505.29|518.32|505.52|517.86|505.06|452
1685406300000|2023-05-30 00:25:00|518.1|505.3|517.49|504.69|518.12|505.32|517.33|504.53|333
1685406600000|2023-05-30 00:30:00|517.51|504.71|517.62|504.82|518.07|505.27|517.4|504.6|328
1685406900000|2023-05-30 00:35:00|517.6|504.8|515.71|502.91|517.64|504.84|515.59|502.79|458
1685407200000|2023-05-30 00:40:00|515.7|502.9|516.09|503.29|516.42|503.62|515.7|502.9|360
1685407500000|2023-05-30 00:45:00|516.08|503.28|517.46|504.66|517.66|504.86|516.01|503.21|543
1685407800000|2023-05-30 00:50:00|517.43|504.63|517.02|504.22|517.63|504.83|516.94|504.14|359
1685408100000|2023-05-30 00:55:00|516.98|504.18|517.73|504.93|517.79|504.99|516.98|504.18|390
1685408400000|2023-05-30 01:00:00|517.76|504.96|518.15|505.35|518.28|505.48|517.23|504.43|456
1685408700000|2023-05-30 01:05:00|518.19|505.39|518.49|505.69|518.52|505.72|518.02|505.22|519
1685409000000|2023-05-30 01:10:00|518.46|505.66|518.02|505.22|518.81|506.01|517.91|505.11|355
1685409300000|2023-05-30 01:15:00|518.03|505.23|518.48|505.68|518.57|505.77|518.03|505.23|403
1685409600000|2023-05-30 01:20:00|518.47|505.67|518.81|506.01|518.91|506.11|518.36|505.56|339
1685409900000|2023-05-30 01:25:00|518.78|505.98|518.58|505.78|518.89|506.09|518.55|505.75|268
1685410200000|2023-05-30 01:30:00|518.63|505.83|518.49|505.69|519.02|506.22|518.4|505.6|286
1685410500000|2023-05-30 01:35:00|518.47|505.67|519.22|506.42|519.37|506.57|518.47|505.67|265
1685410800000|2023-05-30 01:40:00|519.26|506.46|519.95|507.15|520.01|507.21|519.05|506.25|369
1685411100000|2023-05-30 01:45:00|519.98|507.18|520.55|507.75|520.63|507.83|519.9|507.1|439
1685411400000|2023-05-30 01:50:00|520.54|507.74|520.79|507.99|520.86|508.06|520.32|507.52|448
1685411700000|2023-05-30 01:55:00|520.76|507.96|521.06|508.26|521.09|508.29|520.74|507.94|317
1685412000000|2023-05-30 02:00:00|521.05|508.25|521.31|508.51|521.38|508.58|521.02|508.22|414
1685412300000|2023-05-30 02:05:00|521.29|508.49|520.46|507.66|521.31|508.51|520.45|507.65|257
1685412600000|2023-05-30 02:10:00|520.47|507.67|520.2|507.4|520.76|507.96|519.95|507.15|257
1685412900000|2023-05-30 02:15:00|520.19|507.39|520.25|507.45|520.58|507.78|520.02|507.22|260
1685413200000|2023-05-30 02:20:00|520.24|507.44|520.27|507.47|520.56|507.76|519.76|506.96|302
1685413500000|2023-05-30 02:25:00|520.25|507.45|520.2|507.4|520.4|507.6|520.07|507.27|226
1685413800000|2023-05-30 02:30:00|520.19|507.39|520.01|507.21|520.24|507.44|519.73|506.93|163
1685414100000|2023-05-30 02:35:00|520|507.2|519.17|506.37|520.13|507.33|519.06|506.26|241
1685414400000|2023-05-30 02:40:00|519.18|506.38|518.89|506.09|519.18|506.38|518.75|505.95|157
1685414700000|2023-05-30 02:45:00|518.88|506.08|518.96|506.16|519.14|506.34|518.63|505.83|235
1685415000000|2023-05-30 02:50:00|518.99|506.19|519.26|506.46|519.3|506.5|518.89|506.09|331
1685415300000|2023-05-30 02:55:00|519.28|506.48|519.25|506.45|519.42|506.62|519.18|506.38|374
1685415600000|2023-05-30 03:00:00|519.21|506.41|519.28|506.48|520.02|507.22|518.98|506.18|281
1685415900000|2023-05-30 03:05:00|519.24|506.44|519.26|506.46|519.34|506.54|518.98|506.18|141
1685416200000|2023-05-30 03:10:00|519.24|506.44|519.32|506.52|519.41|506.61|519|506.2|263
1685416500000|2023-05-30 03:15:00|519.31|506.51|520.86|508.06|520.86|508.06|519.31|506.51|659
1685416800000|2023-05-30 03:20:00|520.84|508.04|520.55|507.75|521.48|508.68|520.33|507.53|642
1685417100000|2023-05-30 03:25:00|520.58|507.78|520.25|507.45|520.89|508.09|520.13|507.33|322
1685417400000|2023-05-30 03:30:00|520.36|507.56|519.51|506.71|520.51|507.71|519.51|506.71|261
1685417700000|2023-05-30 03:35:00|519.52|506.72|519.93|507.13|519.93|507.13|519.43|506.63|225
1685418000000|2023-05-30 03:40:00|519.9|507.1|519.85|507.05|519.99|507.19|519.53|506.73|241
1685418300000|2023-05-30 03:45:00|519.87|507.07|519.61|506.81|519.99|507.19|519.58|506.78|267
1685418600000|2023-05-30 03:50:00|519.6|506.8|519.35|506.55|519.71|506.91|519.35|506.55|193
1685418900000|2023-05-30 03:55:00|519.36|506.56|519|506.2|519.4|506.6|519|506.2|124
1685419200000|2023-05-30 04:00:00|519.01|506.21|519.1|506.3|519.58|506.78|519.01|506.21|237
1685419500000|2023-05-30 04:05:00|519.08|506.28|519.17|506.37|519.37|506.57|518.95|506.15|109
1685419800000|2023-05-30 04:10:00|519.19|506.39|518.72|505.92|519.19|506.39|518.37|505.57|310
1685420100000|2023-05-30 04:15:00|518.7|505.9|519.74|506.94|519.8|507|518.54|505.74|383
1685420400000|2023-05-30 04:20:00|519.72|506.92|520.46|507.66|520.65|507.85|519.72|506.92|397
1685420700000|2023-05-30 04:25:00|520.53|507.73|520.77|507.97|520.86|508.06|520.41|507.61|354
1685421000000|2023-05-30 04:30:00|520.73|507.93|519.44|506.64|520.81|508.01|519.36|506.56|261
1685421300000|2023-05-30 04:35:00|519.41|506.61|519.08|506.28|520.07|507.27|519.06|506.26|237
1685421600000|2023-05-30 04:40:00|519.07|506.27|519.62|506.82|519.89|507.09|518.9|506.1|377
1685421900000|2023-05-30 04:45:00|519.6|506.8|520.53|507.73|520.63|507.83|519.5|506.7|353
1685422200000|2023-05-30 04:50:00|520.55|507.75|520.88|508.08|521.01|508.21|520.48|507.68|352
1685422500000|2023-05-30 04:55:00|520.9|508.1|520.14|507.34|521|508.2|520.13|507.33|309
1685422800000|2023-05-30 05:00:00|520.13|507.33|520.39|507.59|520.74|507.94|520.1|507.3|200
1685423100000|2023-05-30 05:05:00|520.4|507.6|520.5|507.7|520.66|507.86|519.8|507|191
1685423400000|2023-05-30 05:10:00|520.46|507.66|519.41|506.61|520.47|507.67|519.12|506.32|491
1685423700000|2023-05-30 05:15:00|519.44|506.64|520.26|507.46|520.51|507.71|518.89|506.09|462
1685424000000|2023-05-30 05:20:00|520.25|507.45|521|508.2|521.17|508.37|520.06|507.26|416
1685424300000|2023-05-30 05:25:00|521.01|508.21|521.09|508.29|521.57|508.77|520.86|508.06|410
1685424600000|2023-05-30 05:30:00|521.08|508.28|520.37|507.57|521.15|508.35|520.26|507.46|293
1685424900000|2023-05-30 05:35:00|520.38|507.58|520.39|507.59|520.68|507.88|520.13|507.33|242
1685425200000|2023-05-30 05:40:00|520.43|507.63|520.35|507.55|520.57|507.77|520.15|507.35|248
1685425500000|2023-05-30 05:45:00|520.37|507.57|521.08|508.28|521.32|508.52|520.34|507.54|333
1685425800000|2023-05-30 05:50:00|521.14|508.34|521.21|508.41|521.3|508.5|520.74|507.94|406
1685426100000|2023-05-30 05:55:00|521.2|508.4|521.92|509.12|522.21|509.41|521.2|508.4|392
1685426400000|2023-05-30 06:00:00|521.85|509.05|521.58|508.78|522.5|509.7|521.58|508.78|374
1685426700000|2023-05-30 06:05:00|521.57|508.77|521.79|508.99|521.84|509.04|521.45|508.65|223
1685427000000|2023-05-30 06:10:00|521.77|508.97|521.23|508.43|521.77|508.97|521.23|508.43|196
1685427300000|2023-05-30 06:15:00|521.29|508.49|521.15|508.35|521.64|508.84|521.1|508.3|198
1685427600000|2023-05-30 06:20:00|521.16|508.36|521.38|508.58|521.91|509.11|521.15|508.35|385
1685427900000|2023-05-30 06:25:00|521.39|508.59|521.31|508.51|521.51|508.71|521.15|508.35|287
1685428200000|2023-05-30 06:30:00|521.3|508.5|521.54|508.74|521.64|508.84|521.19|508.39|306
1685428500000|2023-05-30 06:35:00|521.55|508.75|521.41|508.61|521.63|508.83|521.19|508.39|310
1685428800000|2023-05-30 06:40:00|521.4|508.6|521.5|508.7|521.56|508.76|521.18|508.38|166
1685429100000|2023-05-30 06:45:00|521.51|508.71|522.23|509.43|522.25|509.45|521.5|508.7|170
1685429400000|2023-05-30 06:50:00|522.24|509.44|522.26|509.46|522.55|509.75|522.1|509.3|340
1685429700000|2023-05-30 06:55:00|522.25|509.45|522.45|509.65|522.59|509.79|522.2|509.4|355
1685430000000|2023-05-30 07:00:00|522.47|509.67|522.99|510.19|523.08|510.28|522.43|509.63|419
1685430300000|2023-05-30 07:05:00|522.98|510.18|523.56|510.76|523.76|510.96|522.85|510.05|449
1685430600000|2023-05-30 07:10:00|523.58|510.78|523.27|510.47|523.64|510.84|523.11|510.31|226
1685430900000|2023-05-30 07:15:00|523.24|510.44|523.39|510.59|523.58|510.78|523.24|510.44|271
1685431200000|2023-05-30 07:20:00|523.37|510.57|521.93|509.13|523.53|510.73|521.93|509.13|298
1685431500000|2023-05-30 07:25:00|521.92|509.12|521.44|508.64|521.95|509.15|521.18|508.38|189
1685431800000|2023-05-30 07:30:00|521.46|508.66|521.76|508.96|521.87|509.07|521.46|508.66|196
1685432100000|2023-05-30 07:35:00|521.78|508.98|521.07|508.27|521.94|509.14|521.03|508.23|164
1685432400000|2023-05-30 07:40:00|521.04|508.24|521.53|508.73|521.71|508.91|521|508.2|314
1685432700000|2023-05-30 07:45:00|521.52|508.72|521.78|508.98|521.86|509.06|521.39|508.59|143
1685433000000|2023-05-30 07:50:00|521.76|508.96|521.3|508.5|521.96|509.16|521.28|508.48|201
1685433300000|2023-05-30 07:55:00|521.35|508.55|520.79|507.99|521.45|508.65|520.65|507.85|189
1685433600000|2023-05-30 08:00:00|520.82|508.02|521.28|508.48|521.55|508.75|520.46|507.66|376
1685433900000|2023-05-30 08:05:00|521.17|508.37|520.79|507.99|521.35|508.55|520.62|507.82|297
1685434200000|2023-05-30 08:10:00|520.81|508.01|520.22|507.42|521.13|508.33|519.9|507.1|229
1685434500000|2023-05-30 08:15:00|520.23|507.43|521.07|508.27|521.28|508.48|520.15|507.35|286
1685434800000|2023-05-30 08:20:00|521.11|508.31|521.3|508.5|521.39|508.59|520.93|508.13|152
1685435100000|2023-05-30 08:25:00|521.28|508.48|522.03|509.23|522.15|509.35|521.28|508.48|213
1685435400000|2023-05-30 08:30:00|522.04|509.24|521.61|508.81|522.26|509.46|521.61|508.81|171
1685435700000|2023-05-30 08:35:00|521.66|508.86|521.52|508.72|522.03|509.23|521.51|508.71|191
1685436000000|2023-05-30 08:40:00|521.62|508.82|521.39|508.59|521.88|509.08|521.32|508.52|184
1685436300000|2023-05-30 08:45:00|521.4|508.6|521.6|508.8|521.69|508.89|521.36|508.56|92
1685436600000|2023-05-30 08:50:00|521.62|508.82|522.09|509.29|522.09|509.29|521.59|508.79|93
1685436900000|2023-05-30 08:55:00|522.1|509.3|522.19|509.39|522.3|509.5|521.92|509.12|140
1685437200000|2023-05-30 09:00:00|522.18|509.38|522.69|509.89|523.02|510.22|522.18|509.38|285
1685437500000|2023-05-30 09:05:00|522.72|509.92|523.98|511.18|524.06|511.26|522.65|509.85|263
1685437800000|2023-05-30 09:10:00|523.95|511.15|523.77|510.97|524.21|511.41|523.28|510.48|306
1685438100000|2023-05-30 09:15:00|523.79|510.99|524.28|511.48|524.51|511.71|523.78|510.98|322
1685438400000|2023-05-30 09:20:00|524.33|511.53|524.93|512.13|525.16|512.36|524.02|511.22|363
1685438700000|2023-05-30 09:25:00|524.94|512.14|524.81|512.01|525.17|512.37|524.76|511.96|229
1685439000000|2023-05-30 09:30:00|524.87|512.07|524.71|511.91|525.11|512.31|524.67|511.87|195
1685439300000|2023-05-30 09:35:00|524.75|511.95|524.6|511.8|525.11|512.31|524.59|511.79|232
1685439600000|2023-05-30 09:40:00|524.59|511.79|524.3|511.5|524.99|512.19|524.16|511.36|174
1685439900000|2023-05-30 09:45:00|524.29|511.49|524.57|511.77|524.64|511.84|524.15|511.35|222
1685440200000|2023-05-30 09:50:00|524.53|511.73|524.76|511.96|524.96|512.16|524.35|511.55|264
1685440500000|2023-05-30 09:55:00|524.75|511.95|524.27|511.47|524.79|511.99|523.9|511.1|219
1685440800000|2023-05-30 10:00:00|524.25|511.45|524.49|511.69|524.67|511.87|524.25|511.45|210
1685441100000|2023-05-30 10:05:00|524.61|511.81|524.66|511.86|524.73|511.93|524.35|511.55|89
1685441400000|2023-05-30 10:10:00|524.65|511.85|524.78|511.98|525.15|512.35|524.65|511.85|157
1685441700000|2023-05-30 10:15:00|524.82|512.02|524.45|511.65|525.19|512.39|524.42|511.62|287
1685442000000|2023-05-30 10:20:00|524.43|511.63|524.75|511.95|524.79|511.99|524.34|511.54|238
1685442300000|2023-05-30 10:25:00|524.77|511.97|525.11|512.31|525.18|512.38|524.72|511.92|237
1685442600000|2023-05-30 10:30:00|525.13|512.33|525.84|513.04|525.98|513.18|525.11|512.31|332
1685442900000|2023-05-30 10:35:00|525.88|513.08|526.08|513.28|526.36|513.56|525.69|512.89|312
1685443200000|2023-05-30 10:40:00|526.09|513.29|526.01|513.21|526.2|513.4|525.89|513.09|174
1685443500000|2023-05-30 10:45:00|526.03|513.23|525.95|513.15|526.2|513.4|525.93|513.13|166
1685443800000|2023-05-30 10:50:00|525.94|513.14|525.72|512.92|526.14|513.34|525.65|512.85|160
1685444100000|2023-05-30 10:55:00|525.68|512.88|524.89|512.09|525.8|513|524.73|511.93|215
1685444400000|2023-05-30 11:00:00|524.9|512.1|525.01|512.21|525.04|512.24|524.65|511.85|247
1685444700000|2023-05-30 11:05:00|525|512.2|525.53|512.73|525.77|512.97|524.94|512.14|233
1685445000000|2023-05-30 11:10:00|525.49|512.69|525.87|513.07|525.92|513.12|525.48|512.68|142
1685445300000|2023-05-30 11:15:00|525.86|513.06|525.44|512.64|525.93|513.13|525.31|512.51|261
1685445600000|2023-05-30 11:20:00|525.5|512.7|525.66|512.86|525.67|512.87|525.33|512.53|220
1685445900000|2023-05-30 11:25:00|525.67|512.87|525.85|513.05|526.03|513.23|525.5|512.7|216
1685446200000|2023-05-30 11:30:00|525.86|513.06|526.03|513.23|526.2|513.4|525.69|512.89|238
1685446500000|2023-05-30 11:35:00|526.05|513.25|526.31|513.51|526.62|513.82|526.03|513.23|238
1685446800000|2023-05-30 11:40:00|526.32|513.52|526.05|513.25|526.38|513.58|525.96|513.16|146
1685447100000|2023-05-30 11:45:00|526.06|513.26|525.87|513.07|526.1|513.3|525.79|512.99|126
1685447400000|2023-05-30 11:50:00|525.89|513.09|525.56|512.76|526.21|513.41|525.45|512.65|224
1685447700000|2023-05-30 11:55:00|525.59|512.79|526.13|513.33|526.5|513.7|525.55|512.75|246
1685448000000|2023-05-30 12:00:00|526.12|513.32|526.35|513.55|526.39|513.59|526.04|513.24|222
1685448300000|2023-05-30 12:05:00|526.33|513.53|526.27|513.47|526.55|513.75|526.18|513.38|198
1685448600000|2023-05-30 12:10:00|526.26|513.46|526.2|513.4|526.5|513.7|526.15|513.35|131
1685448900000|2023-05-30 12:15:00|526.21|513.41|526.27|513.47|526.45|513.65|526.21|513.41|140
1685449200000|2023-05-30 12:20:00|526.24|513.44|525.99|513.19|526.27|513.47|525.85|513.05|226
1685449500000|2023-05-30 12:25:00|526|513.2|524.8|512|526.06|513.26|524.54|511.74|353
1685449800000|2023-05-30 12:30:00|524.79|511.99|523.31|510.51|524.82|512.02|523.18|510.38|447
1685450100000|2023-05-30 12:35:00|523.32|510.52|523.22|510.42|523.88|511.08|523.02|510.22|405
1685450400000|2023-05-30 12:40:00|523.25|510.45|522.83|510.03|523.25|510.45|522.83|510.03|254
1685450700000|2023-05-30 12:45:00|522.82|510.02|523.58|510.78|523.61|510.81|522.77|509.97|266
1685451000000|2023-05-30 12:50:00|523.6|510.8|523.56|510.76|523.7|510.9|523.25|510.45|235
1685451300000|2023-05-30 12:55:00|523.57|510.77|523.48|510.68|524.08|511.28|523.38|510.58|353
1685451600000|2023-05-30 13:00:00|523.58|510.78|523.5|510.7|523.63|510.83|522.76|509.96|319
1685451900000|2023-05-30 13:05:00|523.51|510.71|523.46|510.66|523.7|510.9|523.29|510.49|265
1685452200000|2023-05-30 13:10:00|523.47|510.67|523.57|510.77|524.05|511.25|523.28|510.48|200
1685452500000|2023-05-30 13:15:00|523.56|510.76|523.98|511.18|523.99|511.19|523.48|510.68|215
1685452800000|2023-05-30 13:20:00|523.97|511.17|523.98|511.18|524.1|511.3|523.65|510.85|178
1685453100000|2023-05-30 13:25:00|523.99|511.19|524.73|511.93|524.77|511.97|523.99|511.19|258
1685453400000|2023-05-30 13:30:00|524.65|511.85|523.98|511.18|524.74|511.94|523.08|510.28|458
1685453700000|2023-05-30 13:35:00|523.97|511.17|524.19|511.39|524.2|511.4|523.3|510.5|385
1685454000000|2023-05-30 13:40:00|524.17|511.37|524.01|511.21|524.18|511.38|523.82|511.02|298
1685454300000|2023-05-30 13:45:00|524|511.2|523.61|510.81|524.05|511.25|523.19|510.39|270
1685454600000|2023-05-30 13:50:00|523.59|510.79|523.25|510.45|523.67|510.87|522.89|510.09|342
1685454900000|2023-05-30 13:55:00|523.22|510.42|522.58|509.78|523.44|510.64|522.34|509.54|316
1685455200000|2023-05-30 14:00:00|522.57|509.77|522.46|509.66|522.57|509.77|521.55|508.75|466
1685455500000|2023-05-30 14:05:00|522.45|509.65|523.2|510.4|523.35|510.55|522.45|509.65|318
1685455800000|2023-05-30 14:10:00|523.21|510.41|522.84|510.04|523.32|510.52|522.77|509.97|198
1685456100000|2023-05-30 14:15:00|522.85|510.05|523.17|510.37|523.31|510.51|522.82|510.02|153
1685456400000|2023-05-30 14:20:00|523.15|510.35|522.27|509.47|523.43|510.63|522.21|509.41|337
1685456700000|2023-05-30 14:25:00|522.4|509.6|522.24|509.44|522.6|509.8|522.08|509.28|319
1685457000000|2023-05-30 14:30:00|522.26|509.46|522.2|509.4|522.89|510.09|521.89|509.09|281
1685457300000|2023-05-30 14:35:00|522.09|509.29|521.51|508.71|522.19|509.39|521.48|508.68|234
1685457600000|2023-05-30 14:40:00|521.53|508.73|520.79|507.99|521.61|508.81|520.45|507.65|430
1685457900000|2023-05-30 14:45:00|520.78|507.98|520.98|508.18|521.24|508.44|520.4|507.6|465
1685458200000|2023-05-30 14:50:00|520.99|508.19|521.17|508.37|521.46|508.66|520.86|508.06|302
1685458500000|2023-05-30 14:55:00|521.15|508.35|520.3|507.5|521.32|508.52|520.22|507.42|359
1685458800000|2023-05-30 15:00:00|520.24|507.44|520.36|507.56|520.63|507.83|520|507.2|447
1685459100000|2023-05-30 15:05:00|520.38|507.58|519.55|506.75|520.64|507.84|519.48|506.68|396
1685459400000|2023-05-30 15:10:00|519.54|506.74|519.72|506.92|519.8|507|519.37|506.57|250
1685459700000|2023-05-30 15:15:00|519.71|506.91|519.58|506.78|519.85|507.05|519.1|506.3|316
1685460000000|2023-05-30 15:20:00|519.6|506.8|518.49|505.69|519.68|506.88|518.38|505.58|340
1685460300000|2023-05-30 15:25:00|518.48|505.68|519.36|506.56|519.44|506.64|518.21|505.41|434
1685460600000|2023-05-30 15:30:00|519.35|506.55|519.47|506.67|519.75|506.95|519.16|506.36|396
1685460900000|2023-05-30 15:35:00|519.46|506.66|519.88|507.08|520.07|507.27|519.42|506.62|345
1685461200000|2023-05-30 15:40:00|519.83|507.03|519.87|507.07|520.16|507.36|519.68|506.88|347
1685461500000|2023-05-30 15:45:00|519.89|507.09|520.64|507.84|520.75|507.95|519.87|507.07|343
1685461800000|2023-05-30 15:50:00|520.65|507.85|520.49|507.69|520.72|507.92|520.46|507.66|327
1685462100000|2023-05-30 15:55:00|520.46|507.66|520.52|507.72|520.71|507.91|520.33|507.53|226
1685462400000|2023-05-30 16:00:00|520.55|507.75|520.22|507.42|520.75|507.95|519.58|506.78|419
1685462700000|2023-05-30 16:05:00|520.21|507.41|520.87|508.07|520.94|508.14|520.08|507.28|408
1685463000000|2023-05-30 16:10:00|520.88|508.08|520.06|507.26|521.1|508.3|520.05|507.25|414
1685463300000|2023-05-30 16:15:00|520.08|507.28|519.55|506.75|520.36|507.56|518.42|505.62|456
1685463600000|2023-05-30 16:20:00|519.48|506.68|520.31|507.51|520.39|507.59|519.48|506.68|432
1685463900000|2023-05-30 16:25:00|520.32|507.52|520.26|507.46|520.76|507.96|519.86|507.06|425
1685464200000|2023-05-30 16:30:00|520.28|507.48|519.96|507.16|520.28|507.48|519.86|507.06|286
1685464500000|2023-05-30 16:35:00|519.98|507.18|519.83|507.03|520.14|507.34|519.7|506.9|288
1685464800000|2023-05-30 16:40:00|519.79|506.99|519.92|507.12|520.1|507.3|519.46|506.66|266
1685465100000|2023-05-30 16:45:00|519.91|507.11|519.85|507.05|520|507.2|519.61|506.81|162
1685465400000|2023-05-30 16:50:00|520.03|507.23|520.02|507.22|520.19|507.39|519.75|506.95|303
1685465700000|2023-05-30 16:55:00|520.03|507.23|520.01|507.21|520.27|507.47|519.72|506.92|201
1685466000000|2023-05-30 17:00:00|519.99|507.19|519.19|506.39|519.99|507.19|519.16|506.36|347
1685466300000|2023-05-30 17:05:00|519.21|506.41|519.6|506.8|519.67|506.87|519.08|506.28|259
1685466600000|2023-05-30 17:10:00|519.65|506.85|519.64|506.84|519.98|507.18|519.61|506.81|199
1685466900000|2023-05-30 17:15:00|519.65|506.85|519.3|506.5|519.69|506.89|519.18|506.38|187
1685467200000|2023-05-30 17:20:00|519.32|506.52|519.15|506.35|519.37|506.57|519|506.2|188
1685467500000|2023-05-30 17:25:00|519.14|506.34|518.73|505.93|519.23|506.43|518.48|505.68|335
1685467800000|2023-05-30 17:30:00|518.72|505.92|518.89|506.09|518.89|506.09|518.04|505.24|257
1685468100000|2023-05-30 17:35:00|518.8|506|519.59|506.79|519.7|506.9|518.7|505.9|369
1685468400000|2023-05-30 17:40:00|519.58|506.78|519.78|506.98|519.92|507.12|519.5|506.7|385
1685468700000|2023-05-30 17:45:00|519.76|506.96|520.7|507.9|520.87|508.07|519.51|506.71|324
1685469000000|2023-05-30 17:50:00|520.72|507.92|520.16|507.36|520.84|508.04|520.07|507.27|411
1685469300000|2023-05-30 17:55:00|520.18|507.38|520.33|507.53|520.52|507.72|520.14|507.34|217
1685469600000|2023-05-30 18:00:00|520.31|507.51|519.59|506.79|520.39|507.59|519.53|506.73|359
1685469900000|2023-05-30 18:05:00|519.67|506.87|519.85|507.05|520.12|507.32|519.53|506.73|277
1685470200000|2023-05-30 18:10:00|519.94|507.14|520.56|507.76|520.59|507.79|519.84|507.04|394
1685470500000|2023-05-30 18:15:00|520.55|507.75|521.21|508.41|521.37|508.57|520.55|507.75|193
1685470800000|2023-05-30 18:20:00|521.28|508.48|521.13|508.33|521.34|508.54|521.04|508.24|171
1685471100000|2023-05-30 18:25:00|521|508.2|520.42|507.62|521.11|508.31|520.29|507.49|151
1685471400000|2023-05-30 18:30:00|520.45|507.65|520.75|507.95|520.95|508.15|520.39|507.59|208
1685471700000|2023-05-30 18:35:00|520.76|507.96|521.1|508.3|521.17|508.37|520.73|507.93|147
1685472000000|2023-05-30 18:40:00|521.12|508.32|521.79|508.99|521.84|509.04|521.07|508.27|258
1685472300000|2023-05-30 18:45:00|521.76|508.96|521.81|509.01|521.91|509.11|521.43|508.63|246
1685472600000|2023-05-30 18:50:00|521.91|509.11|521.85|509.05|521.93|509.13|521.52|508.72|186
1685472900000|2023-05-30 18:55:00|521.87|509.07|521.79|508.99|522|509.2|521.76|508.96|170
1685473200000|2023-05-30 19:00:00|521.8|509|521.95|509.15|522.03|509.23|521.41|508.61|245
1685473500000|2023-05-30 19:05:00|521.96|509.16|522.28|509.48|522.31|509.51|521.9|509.1|185
1685473800000|2023-05-30 19:10:00|522.26|509.46|521.9|509.1|522.38|509.58|521.67|508.87|245
1685474100000|2023-05-30 19:15:00|521.88|509.08|521.43|508.63|521.88|509.08|521.35|508.55|246
1685474400000|2023-05-30 19:20:00|521.41|508.61|521.56|508.76|521.85|509.05|521.41|508.61|213
1685474700000|2023-05-30 19:25:00|521.63|508.83|521.69|508.89|521.82|509.02|521.45|508.65|191
1685475000000|2023-05-30 19:30:00|521.71|508.91|521.55|508.75|521.98|509.18|521.51|508.71|284
1685475300000|2023-05-30 19:35:00|521.53|508.73|521.6|508.8|521.79|508.99|521.42|508.62|243
1685475600000|2023-05-30 19:40:00|521.61|508.81|521.93|509.13|522|509.2|521.45|508.65|233
1685475900000|2023-05-30 19:45:00|521.9|509.1|521.72|508.92|522.05|509.25|521.6|508.8|238
1685476200000|2023-05-30 19:50:00|521.73|508.93|521.77|508.97|521.89|509.09|521.47|508.67|261
1685476500000|2023-05-30 19:55:00|521.75|508.95|521.93|509.13|522.1|509.3|521.67|508.87|219
1685476800000|2023-05-30 20:00:00|521.95|509.15|521.83|509.03|522.02|509.22|521.6|508.8|216
1685477100000|2023-05-30 20:05:00|521.84|509.04|522.17|509.37|522.22|509.42|521.83|509.03|79
1685477400000|2023-05-30 20:10:00|522.16|509.36|521.33|508.53|522.16|509.36|521.1|508.3|171
1685477700000|2023-05-30 20:15:00|521.32|508.52|521.12|508.32|521.38|508.58|520.69|507.89|338
1685478000000|2023-05-30 20:20:00|521.09|508.29|522.03|509.23|522.13|509.33|520.99|508.19|249
1685478300000|2023-05-30 20:25:00|522.02|509.22|522.13|509.33|522.15|509.35|521.77|508.97|174
1685478600000|2023-05-30 20:30:00|522.1|509.3|521.79|508.99|522.17|509.37|521.61|508.81|170
1685478900000|2023-05-30 20:35:00|521.8|509|521.78|508.98|521.95|509.15|521.56|508.76|106
1685479200000|2023-05-30 20:40:00|521.77|508.97|521.95|509.15|522.03|509.23|521.64|508.84|194
1685479500000|2023-05-30 20:45:00|521.96|509.16|521.64|508.84|522.04|509.24|521.57|508.77|152
1685479800000|2023-05-30 20:50:00|521.68|508.88|521.65|508.85|522.06|509.26|521.51|508.71|181
1685480100000|2023-05-30 20:55:00|521.61|508.81|521.73|508.93|521.87|509.07|521.46|508.66|147
1685480400000|2023-05-30 21:00:00|521.72|508.92|521.74|508.94|522.13|509.33|521.67|508.87|196
1685480700000|2023-05-30 21:05:00|521.75|508.95|522.15|509.35|522.19|509.39|521.74|508.94|84
1685481000000|2023-05-30 21:10:00|522.09|509.29|521.81|509.01|522.1|509.3|521.73|508.93|99
1685481300000|2023-05-30 21:15:00|521.83|509.03|522.37|509.57|522.42|509.62|521.83|509.03|139
1685481600000|2023-05-30 21:20:00|522.38|509.58|522.56|509.76|522.58|509.78|522.38|509.58|131
1685481900000|2023-05-30 21:25:00|522.58|509.78|521.97|509.17|522.88|510.08|521.91|509.11|219
1685482200000|2023-05-30 21:30:00|521.99|509.19|521.96|509.16|522.23|509.43|521.94|509.14|88
1685482500000|2023-05-30 21:35:00|521.97|509.17|521.63|508.83|521.98|509.18|521.58|508.78|161
1685482800000|2023-05-30 21:40:00|521.64|508.84|521.86|509.06|522.08|509.28|521.59|508.79|243
1685483100000|2023-05-30 21:45:00|521.85|509.05|520.6|507.8|521.87|509.07|520.57|507.77|354
1685483400000|2023-05-30 21:50:00|520.59|507.79|520.59|507.79|520.61|507.81|520.22|507.42|379
1685483700000|2023-05-30 21:55:00|520.6|507.8|520.77|507.97|521.19|508.39|520.59|507.79|281
1685484000000|2023-05-30 22:00:00|520.79|507.99|519.88|507.08|520.83|508.03|519.52|506.72|457
1685484300000|2023-05-30 22:05:00|519.87|507.07|520.25|507.45|520.48|507.68|519.87|507.07|290
1685484600000|2023-05-30 22:10:00|520.26|507.46|520.27|507.47|520.31|507.51|520.06|507.26|137
1685484900000|2023-05-30 22:15:00|520.26|507.46|520.13|507.33|520.35|507.55|519.84|507.04|155
1685485200000|2023-05-30 22:20:00|520.12|507.32|520.05|507.25|520.41|507.61|519.98|507.18|160
1685485500000|2023-05-30 22:25:00|519.96|507.16|520.32|507.52|520.45|507.65|519.96|507.16|225
1685485800000|2023-05-30 22:30:00|520.3|507.5|520.25|507.45|520.51|507.71|520.21|507.41|153
1685486100000|2023-05-30 22:35:00|520.26|507.46|520.42|507.62|520.58|507.78|520.25|507.45|114
1685486400000|2023-05-30 22:40:00|520.4|507.6|520.47|507.67|520.6|507.8|520.25|507.45|112
1685486700000|2023-05-30 22:45:00|520.52|507.72|520.95|508.15|520.99|508.19|520.42|507.62|119
1685487000000|2023-05-30 22:50:00|520.9|508.1|520.91|508.11|521.04|508.24|520.85|508.05|237
1685487300000|2023-05-30 22:55:00|520.9|508.1|520.42|507.62|520.96|508.16|520.35|507.55|255
1685487600000|2023-05-30 23:00:00|520.44|507.64|520.14|507.34|520.74|507.94|519.96|507.16|220
1685487900000|2023-05-30 23:05:00|520.15|507.35|520.06|507.26|520.19|507.39|519.89|507.09|106
1685488200000|2023-05-30 23:10:00|520.03|507.23|519.96|507.16|520.41|507.61|519.93|507.13|124
1685488500000|2023-05-30 23:15:00|519.93|507.13|519.71|506.91|519.93|507.13|519.56|506.76|202
1685488800000|2023-05-30 23:20:00|519.7|506.9|520.25|507.45|520.37|507.57|519.64|506.84|342
1685489100000|2023-05-30 23:25:00|520.2|507.4|520.4|507.6|520.66|507.86|520.14|507.34|323
1685489400000|2023-05-30 23:30:00|520.39|507.59|520.43|507.63|520.54|507.74|520.26|507.46|143
1685489700000|2023-05-30 23:35:00|520.52|507.72|519.94|507.14|520.58|507.78|519.87|507.07|151
1685490000000|2023-05-30 23:40:00|519.95|507.15|519.74|506.94|520.12|507.32|519.55|506.75|257
1685490300000|2023-05-30 23:45:00|519.76|506.96|519.98|507.18|520|507.2|519.52|506.72|95
1685490600000|2023-05-30 23:50:00|519.96|507.16|519.87|507.07|520.04|507.24|519.5|506.7|197
1685490900000|2023-05-30 23:55:00|519.85|507.05|520.03|507.23|520.15|507.35|519.83|507.03|159
1685491200000|2023-05-31 00:00:00|520.12|507.32|520.37|507.57|520.58|507.78|519.5|506.7|372
1685491500000|2023-05-31 00:05:00|520.36|507.56|520.27|507.47|520.8|508|520.22|507.42|335
1685491800000|2023-05-31 00:10:00|520.21|507.41|520.61|507.81|520.7|507.9|519.85|507.05|313
1685492100000|2023-05-31 00:15:00|520.59|507.79|520.33|507.53|520.74|507.94|520.25|507.45|177
1685492400000|2023-05-31 00:20:00|520.35|507.55|520.12|507.32|520.35|507.55|519.89|507.09|163
1685492700000|2023-05-31 00:25:00|520.13|507.33|520.03|507.23|520.29|507.49|519.8|507|186
1685493000000|2023-05-31 00:30:00|520.05|507.25|520.61|507.81|520.68|507.88|519.88|507.08|260
1685493300000|2023-05-31 00:35:00|520.58|507.78|520.53|507.73|521|508.2|520.47|507.67|219
1685493600000|2023-05-31 00:40:00|520.54|507.74|520.92|508.12|520.99|508.19|520.45|507.65|219
1685493900000|2023-05-31 00:45:00|520.91|508.11|521.23|508.43|521.33|508.53|520.87|508.07|202
1685494200000|2023-05-31 00:50:00|521.21|508.41|521.34|508.54|521.58|508.78|521.16|508.36|188
1685494500000|2023-05-31 00:55:00|521.36|508.56|521.66|508.86|521.77|508.97|521.27|508.47|214
1685494800000|2023-05-31 01:00:00|521.67|508.87|521.37|508.57|521.75|508.95|521.24|508.44|259
1685495100000|2023-05-31 01:05:00|521.46|508.66|521.32|508.52|521.65|508.85|521.22|508.42|290
1685495400000|2023-05-31 01:10:00|521.33|508.53|521.42|508.62|521.45|508.65|521.15|508.35|118
1685495700000|2023-05-31 01:15:00|521.41|508.61|521.36|508.56|521.46|508.66|521.1|508.3|141
1685496000000|2023-05-31 01:20:00|521.38|508.58|521.99|509.19|522|509.2|521.38|508.58|144
1685496300000|2023-05-31 01:25:00|522.01|509.21|521.76|508.96|522.25|509.45|521.58|508.78|278
1685496600000|2023-05-31 01:30:00|521.75|508.95|521.28|508.48|521.94|509.14|521.19|508.39|164
1685496900000|2023-05-31 01:35:00|521.29|508.49|521.47|508.67|521.72|508.92|521.24|508.44|159
1685497200000|2023-05-31 01:40:00|521.46|508.66|521.62|508.82|521.77|508.97|521.46|508.66|70
1685497500000|2023-05-31 01:45:00|521.63|508.83|521.66|508.86|521.75|508.95|521.42|508.62|182
1685497800000|2023-05-31 01:50:00|521.68|508.88|521.86|509.06|522.03|509.23|521.53|508.73|151
1685498100000|2023-05-31 01:55:00|521.84|509.04|521.16|508.36|521.86|509.06|521.07|508.27|166
1685498400000|2023-05-31 02:00:00|521.13|508.33|519.99|507.19|521.16|508.36|519.15|506.35|474
1685498700000|2023-05-31 02:05:00|520.01|507.21|517.23|504.43|520.05|507.25|516.59|503.79|632
1685499000000|2023-05-31 02:10:00|517.2|504.4|518.13|505.33|518.19|505.39|517.12|504.32|472
1685499300000|2023-05-31 02:15:00|518.15|505.35|519.13|506.33|519.18|506.38|517.72|504.92|451
1685499600000|2023-05-31 02:20:00|519.17|506.37|519.55|506.75|519.56|506.76|519.03|506.23|291
1685499900000|2023-05-31 02:25:00|519.48|506.68|519.72|506.92|519.82|507.02|519.35|506.55|215
1685500200000|2023-05-31 02:30:00|519.73|506.93|520.28|507.48|520.37|507.57|519.64|506.84|247
1685500500000|2023-05-31 02:35:00|520.27|507.47|520.27|507.47|520.31|507.51|519.73|506.93|191
1685500800000|2023-05-31 02:40:00|520.26|507.46|520.48|507.68|520.5|507.7|519.86|507.06|243
1685501100000|2023-05-31 02:45:00|520.49|507.69|520.3|507.5|520.51|507.71|519.55|506.75|347
1685501400000|2023-05-31 02:50:00|520.25|507.45|520.86|508.06|520.96|508.16|520.25|507.45|279
1685501700000|2023-05-31 02:55:00|520.87|508.07|521.09|508.29|521.14|508.34|520.84|508.04|156
1685502000000|2023-05-31 03:00:00|521.11|508.31|520.28|507.48|521.11|508.31|520.27|507.47|256
1685502300000|2023-05-31 03:05:00|520.29|507.49|520.52|507.72|520.61|507.81|520.19|507.39|196
1685502600000|2023-05-31 03:10:00|520.45|507.65|520.26|507.46|520.51|507.71|520.1|507.3|185
1685502900000|2023-05-31 03:15:00|520.28|507.48|520.24|507.44|520.51|507.71|520|507.2|239
1685503200000|2023-05-31 03:20:00|520.26|507.46|520.7|507.9|520.99|508.19|520|507.2|249
1685503500000|2023-05-31 03:25:00|520.69|507.89|521.05|508.25|521.14|508.34|520.69|507.89|87
1685503800000|2023-05-31 03:30:00|520.99|508.19|520.93|508.13|521.12|508.32|520.73|507.93|184
1685504100000|2023-05-31 03:35:00|520.94|508.14|521.2|508.4|521.33|508.53|520.81|508.01|174
1685504400000|2023-05-31 03:40:00|521.21|508.41|521.16|508.36|521.3|508.5|520.92|508.12|169
1685504700000|2023-05-31 03:45:00|521.18|508.38|521.15|508.35|521.24|508.44|520.96|508.16|105
1685505000000|2023-05-31 03:50:00|521.29|508.49|520.96|508.16|521.3|508.5|520.94|508.14|102
1685505300000|2023-05-31 03:55:00|520.95|508.15|521.49|508.69|521.52|508.72|520.8|508|141
1685505600000|2023-05-31 04:00:00|521.5|508.7|521|508.2|521.66|508.86|520.98|508.18|348
1685505900000|2023-05-31 04:05:00|520.99|508.19|521.35|508.55|521.36|508.56|520.87|508.07|145
1685506200000|2023-05-31 04:10:00|521.34|508.54|521.59|508.79|521.67|508.87|521.28|508.48|120
1685506500000|2023-05-31 04:15:00|521.6|508.8|521.48|508.68|521.65|508.85|521.45|508.65|108
1685506800000|2023-05-31 04:20:00|521.46|508.66|521.48|508.68|521.67|508.87|521.23|508.43|186
1685507100000|2023-05-31 04:25:00|521.44|508.64|521.65|508.85|521.65|508.85|521.23|508.43|178
1685507400000|2023-05-31 04:30:00|521.6|508.8|521.59|508.79|522.31|509.51|521.5|508.7|311
1685507700000|2023-05-31 04:35:00|521.64|508.84|521.3|508.5|521.82|509.02|521.28|508.48|185
1685508000000|2023-05-31 04:40:00|521.29|508.49|520.6|507.8|521.41|508.61|520.42|507.62|367
1685508300000|2023-05-31 04:45:00|520.61|507.81|516.11|503.31|520.77|507.97|515.66|502.86|753
1685508600000|2023-05-31 04:50:00|516.09|503.29|515.09|502.29|516.4|503.6|514.8|502|761
1685508900000|2023-05-31 04:55:00|515.1|502.3|512.98|500.18|515.27|502.47|511.61|498.81|858
1685509200000|2023-05-31 05:00:00|512.97|500.17|511.17|498.37|512.98|500.18|509.12|496.32|921
1685509500000|2023-05-31 05:05:00|511.16|498.36|509.68|496.88|511.58|498.78|509.38|496.58|795
1685509800000|2023-05-31 05:10:00|509.8|497|509.41|496.61|509.83|497.03|508.3|495.5|698
1685510100000|2023-05-31 05:15:00|509.4|496.6|510.33|497.53|510.5|497.7|509.3|496.5|670
1685510400000|2023-05-31 05:20:00|510.2|497.4|510.34|497.54|510.34|497.54|509.8|497|311
1685510700000|2023-05-31 05:25:00|510.3|497.5|510.52|497.72|510.57|497.77|508.92|496.12|597
1685511000000|2023-05-31 05:30:00|510.54|497.74|509.82|497.02|510.74|497.94|509.27|496.47|492
1685511300000|2023-05-31 05:35:00|509.83|497.03|509.37|496.57|509.83|497.03|508.91|496.11|496
1685511600000|2023-05-31 05:40:00|509.36|496.56|509.5|496.7|509.57|496.77|508.7|495.9|349
1685511900000|2023-05-31 05:45:00|509.49|496.69|508.96|496.16|509.52|496.72|508.68|495.88|405
1685512200000|2023-05-31 05:50:00|508.97|496.17|508.63|495.83|508.99|496.19|508.13|495.33|483
1685512500000|2023-05-31 05:55:00|508.62|495.82|507.89|495.09|508.64|495.84|507.14|494.34|623
1685512800000|2023-05-31 06:00:00|507.86|495.06|509.37|496.57|509.41|496.61|506.97|494.17|689
1685513100000|2023-05-31 06:05:00|509.3|496.5|509.6|496.8|509.75|496.95|508.69|495.89|493
1685513400000|2023-05-31 06:10:00|509.57|496.77|509.28|496.48|509.64|496.84|508.66|495.86|456
1685513700000|2023-05-31 06:15:00|509.19|496.39|509.4|496.6|509.51|496.71|508.68|495.88|462
1685514000000|2023-05-31 06:20:00|509.43|496.63|509.18|496.38|509.63|496.83|508.83|496.03|380
1685514300000|2023-05-31 06:25:00|509.19|496.39|509.54|496.74|509.59|496.79|509|496.2|270
1685514600000|2023-05-31 06:30:00|509.53|496.73|509.23|496.43|509.56|496.76|509.01|496.21|267
1685514900000|2023-05-31 06:35:00|509.34|496.54|509.08|496.28|509.35|496.55|508.78|495.98|284
1685515200000|2023-05-31 06:40:00|509.06|496.26|509|496.2|509.25|496.45|508.87|496.07|215
1685515500000|2023-05-31 06:45:00|509.02|496.22|509.95|497.15|510.01|497.21|508.62|495.82|463
1685515800000|2023-05-31 06:50:00|509.97|497.17|510.05|497.25|510.05|497.25|509.51|496.71|332
1685516100000|2023-05-31 06:55:00|510.07|497.27|510.29|497.49|510.47|497.67|509.98|497.18|260
1685516400000|2023-05-31 07:00:00|510.24|497.44|510.68|497.88|510.88|498.08|510.05|497.25|356
1685516700000|2023-05-31 07:05:00|510.62|497.82|511.81|499.01|511.92|499.12|510.38|497.58|314
1685517000000|2023-05-31 07:10:00|511.82|499.02|511.67|498.87|512.01|499.21|511.56|498.76|298
1685517300000|2023-05-31 07:15:00|511.63|498.83|512.67|499.87|512.75|499.95|511.62|498.82|277
1685517600000|2023-05-31 07:20:00|512.68|499.88|513.44|500.64|513.48|500.68|512.42|499.62|263
1685517900000|2023-05-31 07:25:00|513.43|500.63|513.76|500.96|513.76|500.96|513.35|500.55|286
1685518200000|2023-05-31 07:30:00|513.74|500.94|514.3|501.5|514.4|501.6|513.55|500.75|225
1685518500000|2023-05-31 07:35:00|514.29|501.49|513.44|500.64|514.31|501.51|513.35|500.55|310
1685518800000|2023-05-31 07:40:00|513.39|500.59|514.15|501.35|514.15|501.35|513.31|500.51|303
1685519100000|2023-05-31 07:45:00|514.12|501.32|514.03|501.23|514.22|501.42|513.8|501|211
1685519400000|2023-05-31 07:50:00|514.05|501.25|513.96|501.16|514.14|501.34|513.88|501.08|271
1685519700000|2023-05-31 07:55:00|513.98|501.18|513.49|500.69|514.1|501.3|513.49|500.69|212
1685520000000|2023-05-31 08:00:00|513.46|500.66|513.97|501.17|514.13|501.33|512.83|500.03|381
1685520300000|2023-05-31 08:05:00|513.94|501.14|514.45|501.65|514.55|501.75|513.94|501.14|210
1685520600000|2023-05-31 08:10:00|514.54|501.74|514|501.2|514.65|501.85|513.85|501.05|237
1685520900000|2023-05-31 08:15:00|513.92|501.12|513.81|501.01|514.18|501.38|513.65|500.85|148
1685521200000|2023-05-31 08:20:00|513.82|501.02|514.2|501.4|514.42|501.62|513.16|500.36|369
1685521500000|2023-05-31 08:25:00|514.21|501.41|514.38|501.58|514.56|501.76|514.02|501.22|303
1685521800000|2023-05-31 08:30:00|514.39|501.59|514.85|502.05|514.89|502.09|514.13|501.33|247
1685522100000|2023-05-31 08:35:00|514.86|502.06|514.08|501.28|515.32|502.52|514.07|501.27|252
1685522400000|2023-05-31 08:40:00|514.09|501.29|513.81|501.01|514.18|501.38|513.47|500.67|340
1685522700000|2023-05-31 08:45:00|513.83|501.03|514.15|501.35|514.31|501.51|513.35|500.55|230
1685523000000|2023-05-31 08:50:00|514.11|501.31|513.49|500.69|514.48|501.68|513.43|500.63|267
1685523300000|2023-05-31 08:55:00|513.47|500.67|513.46|500.66|513.55|500.75|513.14|500.34|272
1685523600000|2023-05-31 09:00:00|513.45|500.65|513.23|500.43|513.47|500.67|512.65|499.85|371
1685523900000|2023-05-31 09:05:00|513.21|500.41|514.12|501.32|514.25|501.45|513.09|500.29|341
1685524200000|2023-05-31 09:10:00|514.13|501.33|514.49|501.69|514.66|501.86|514.13|501.33|304
1685524500000|2023-05-31 09:15:00|514.48|501.68|515.53|502.73|515.62|502.82|514.21|501.41|354
1685524800000|2023-05-31 09:20:00|515.45|502.65|515.41|502.61|515.71|502.91|515.18|502.38|262
1685525100000|2023-05-31 09:25:00|515.42|502.62|514.91|502.11|515.55|502.75|514.39|501.59|248
1685525400000|2023-05-31 09:30:00|514.96|502.16|514.51|501.71|514.96|502.16|514.33|501.53|221
1685525700000|2023-05-31 09:35:00|514.56|501.76|515.51|502.71|515.51|502.71|514.37|501.57|172
1685526000000|2023-05-31 09:40:00|515.53|502.73|515.28|502.48|515.76|502.96|514.91|502.11|278
1685526300000|2023-05-31 09:45:00|515.27|502.47|514.91|502.11|515.66|502.86|514.75|501.95|343
1685526600000|2023-05-31 09:50:00|514.94|502.14|514.97|502.17|515.3|502.5|514.82|502.02|245
1685526900000|2023-05-31 09:55:00|514.9|502.1|514.63|501.83|514.96|502.16|514.54|501.74|201
1685527200000|2023-05-31 10:00:00|514.62|501.82|514.08|501.28|514.68|501.88|514.07|501.27|255
1685527500000|2023-05-31 10:05:00|514.09|501.29|514.07|501.27|514.26|501.46|513.8|501|201
1685527800000|2023-05-31 10:10:00|514.02|501.22|513.87|501.07|514.11|501.31|513.78|500.98|205
1685528100000|2023-05-31 10:15:00|513.85|501.05|513.69|500.89|513.89|501.09|513.52|500.72|229
1685528400000|2023-05-31 10:20:00|513.73|500.93|513.86|501.06|513.92|501.12|513.61|500.81|270
1685528700000|2023-05-31 10:25:00|513.85|501.05|513.59|500.79|513.97|501.17|513.17|500.37|257
1685529000000|2023-05-31 10:30:00|513.61|500.81|513.74|500.94|513.92|501.12|513.39|500.59|262
1685529300000|2023-05-31 10:35:00|513.71|500.91|513.58|500.78|513.8|501|513.55|500.75|146
1685529600000|2023-05-31 10:40:00|513.6|500.8|512.66|499.86|513.63|500.83|512.43|499.63|336
1685529900000|2023-05-31 10:45:00|512.67|499.87|512.72|499.92|513.7|500.9|512.67|499.87|278
1685530200000|2023-05-31 10:50:00|512.71|499.91|513.04|500.24|513.26|500.46|512.53|499.73|319
1685530500000|2023-05-31 10:55:00|513.07|500.27|511.79|498.99|513.19|500.39|511.73|498.93|273
1685530800000|2023-05-31 11:00:00|511.78|498.98|511.91|499.11|511.96|499.16|511.41|498.61|217
1685531100000|2023-05-31 11:05:00|511.9|499.1|511.7|498.9|511.97|499.17|510.93|498.13|426
1685531400000|2023-05-31 11:10:00|511.69|498.89|512.59|499.79|512.68|499.88|511.63|498.83|309
1685531700000|2023-05-31 11:15:00|512.69|499.89|512.61|499.81|512.86|500.06|512.35|499.55|130
1685532000000|2023-05-31 11:20:00|512.62|499.82|512.29|499.49|512.76|499.96|512.1|499.3|200
1685532300000|2023-05-31 11:25:00|512.23|499.43|512.3|499.5|512.53|499.73|511.95|499.15|255
1685532600000|2023-05-31 11:30:00|512.29|499.49|512.07|499.27|512.52|499.72|511.85|499.05|224
1685532900000|2023-05-31 11:35:00|512.09|499.29|511.52|498.72|512.14|499.34|511.52|498.72|159
1685533200000|2023-05-31 11:40:00|511.46|498.66|511.51|498.71|511.68|498.88|511.38|498.58|171
1685533500000|2023-05-31 11:45:00|511.49|498.69|511.27|498.47|511.57|498.77|511.2|498.4|192
1685533800000|2023-05-31 11:50:00|511.26|498.46|511.38|498.58|511.49|498.69|511.07|498.27|134
1685534100000|2023-05-31 11:55:00|511.4|498.6|511.28|498.48|511.4|498.6|511.16|498.36|126
1685534400000|2023-05-31 12:00:00|511.3|498.5|510.53|497.73|511.3|498.5|510.22|497.42|411
1685534700000|2023-05-31 12:05:00|510.51|497.71|510.15|497.35|510.64|497.84|510.04|497.24|331
1685535000000|2023-05-31 12:10:00|510.17|497.37|510.78|497.98|510.84|498.04|510.11|497.31|177
1685535300000|2023-05-31 12:15:00|510.71|497.91|510.35|497.55|511.57|498.77|510.35|497.55|329
1685535600000|2023-05-31 12:20:00|510.36|497.56|510.18|497.38|510.39|497.59|510.04|497.24|200
1685535900000|2023-05-31 12:25:00|510.16|497.36|510.89|498.09|511.07|498.27|510.09|497.29|282
1685536200000|2023-05-31 12:30:00|510.9|498.1|511.6|498.8|511.65|498.85|510.88|498.08|187
1685536500000|2023-05-31 12:35:00|511.58|498.78|511.11|498.31|511.85|499.05|510.89|498.09|175
1685536800000|2023-05-31 12:40:00|511.09|498.29|510.89|498.09|511.13|498.33|510.83|498.03|88
1685537100000|2023-05-31 12:45:00|510.9|498.1|510.87|498.07|511.2|498.4|510.73|497.93|143
1685537400000|2023-05-31 12:50:00|510.89|498.09|510.71|497.91|511.13|498.33|510.64|497.84|183
1685537700000|2023-05-31 12:55:00|510.74|497.94|510.83|498.03|511.05|498.25|510.74|497.94|120
1685538000000|2023-05-31 13:00:00|510.82|498.02|511.45|498.65|511.65|498.85|510.82|498.02|193
1685538300000|2023-05-31 13:05:00|511.5|498.7|511.91|499.11|511.93|499.13|511.33|498.53|167
1685538600000|2023-05-31 13:10:00|511.92|499.12|512.47|499.67|512.64|499.84|511.85|499.05|290
1685538900000|2023-05-31 13:15:00|512.46|499.66|512|499.2|512.74|499.94|511.93|499.13|277
1685539200000|2023-05-31 13:20:00|512.1|499.3|511.65|498.85|512.1|499.3|511.57|498.77|256
1685539500000|2023-05-31 13:25:00|511.66|498.86|511.25|498.45|511.69|498.89|511.17|498.37|236
1685539800000|2023-05-31 13:30:00|511.22|498.42|511.48|498.68|511.84|499.04|511.22|498.42|376
1685540100000|2023-05-31 13:35:00|511.47|498.67|511.85|499.05|512.03|499.23|511.3|498.5|243
1685540400000|2023-05-31 13:40:00|511.84|499.04|512.31|499.51|512.61|499.81|511.84|499.04|279
1685540700000|2023-05-31 13:45:00|512.36|499.56|512|499.2|512.53|499.73|511.73|498.93|318
1685541000000|2023-05-31 13:50:00|512.07|499.27|511.82|499.02|512.18|499.38|511.55|498.75|232
1685541300000|2023-05-31 13:55:00|511.83|499.03|511.81|499.01|512.02|499.22|511.66|498.86|208
1685541600000|2023-05-31 14:00:00|511.68|498.88|511.22|498.42|511.68|498.88|510.34|497.54|616
1685541900000|2023-05-31 14:05:00|511.23|498.43|510.26|497.46|511.25|498.45|510.11|497.31|357
1685542200000|2023-05-31 14:10:00|510.25|497.45|510.36|497.56|510.56|497.76|510.12|497.32|241
1685542500000|2023-05-31 14:15:00|510.42|497.62|508.21|495.41|510.53|497.73|507.67|494.87|370
1685542800000|2023-05-31 14:20:00|508.19|495.39|509.03|496.23|509.58|496.78|507.98|495.18|641
1685543100000|2023-05-31 14:25:00|509.04|496.24|509.85|497.05|510.06|497.26|508.63|495.83|529
1685543400000|2023-05-31 14:30:00|509.86|497.06|511.04|498.24|511.42|498.62|509.5|496.7|553
1685543700000|2023-05-31 14:35:00|511.07|498.27|511.23|498.43|511.45|498.65|510.96|498.16|396
1685544000000|2023-05-31 14:40:00|511.25|498.45|512.2|499.4|512.28|499.48|511.03|498.23|416
1685544300000|2023-05-31 14:45:00|512.19|499.39|512.89|500.09|512.92|500.12|512.05|499.25|488
1685544600000|2023-05-31 14:50:00|512.93|500.13|512.9|500.1|513|500.2|512.63|499.83|330
1685544900000|2023-05-31 14:55:00|512.91|500.11|511.97|499.17|512.98|500.18|511.97|499.17|396
1685545200000|2023-05-31 15:00:00|511.94|499.14|511.52|498.72|512.29|499.49|511.48|498.68|366
1685545500000|2023-05-31 15:05:00|511.55|498.75|511.49|498.69|511.8|499|511.17|498.37|288
1685545800000|2023-05-31 15:10:00|511.44|498.64|511.12|498.32|511.53|498.73|510.96|498.16|287
1685546100000|2023-05-31 15:15:00|511.1|498.3|510.9|498.1|511.4|498.6|510.86|498.06|251
1685546400000|2023-05-31 15:20:00|510.89|498.09|511|498.2|511.18|498.38|510.89|498.09|238
1685546700000|2023-05-31 15:25:00|510.96|498.16|510.86|498.06|511.23|498.43|510.53|497.73|223
1685547000000|2023-05-31 15:30:00|510.87|498.07|511.23|498.43|511.37|498.57|510.79|497.99|303
1685547300000|2023-05-31 15:35:00|511.24|498.44|510.25|497.45|511.39|498.59|510.23|497.43|306
1685547600000|2023-05-31 15:40:00|510.26|497.46|510.33|497.53|510.42|497.62|510.14|497.34|204
1685547900000|2023-05-31 15:45:00|510.31|497.51|510.15|497.35|510.7|497.9|510.12|497.32|272
1685548200000|2023-05-31 15:50:00|510.17|497.37|510.11|497.31|510.27|497.47|510.07|497.27|391
1685548500000|2023-05-31 15:55:00|510.13|497.33|509.92|497.12|510.16|497.36|509.84|497.04|240
1685548800000|2023-05-31 16:00:00|509.93|497.13|509.89|497.09|510.17|497.37|509.82|497.02|147
1685549100000|2023-05-31 16:05:00|509.87|497.07|509.3|496.5|509.87|497.07|509.17|496.37|379
1685549400000|2023-05-31 16:10:00|509.33|496.53|509.4|496.6|509.59|496.79|509.25|496.45|280
1685549700000|2023-05-31 16:15:00|509.38|496.58|509.02|496.22|509.42|496.62|508.86|496.06|222
1685550000000|2023-05-31 16:20:00|508.99|496.19|508.64|495.84|509.08|496.28|508.26|495.46|177
1685550300000|2023-05-31 16:25:00|508.63|495.83|508.87|496.07|509.11|496.31|508.45|495.65|229
1685550600000|2023-05-31 16:30:00|508.82|496.02|509.22|496.42|509.25|496.45|508.5|495.7|272
1685550900000|2023-05-31 16:35:00|509.19|496.39|508.35|495.55|509.25|496.45|508.3|495.5|213
1685551200000|2023-05-31 16:40:00|508.37|495.57|508.53|495.73|508.95|496.15|508.33|495.53|262
1685551500000|2023-05-31 16:45:00|508.55|495.75|508.25|495.45|508.7|495.9|508.19|495.39|244
1685551800000|2023-05-31 16:50:00|508.26|495.46|507.96|495.16|508.32|495.52|507.49|494.69|358
1685552100000|2023-05-31 16:55:00|507.97|495.17|508.23|495.43|508.31|495.51|507.97|495.17|214
1685552400000|2023-05-31 17:00:00|508.24|495.44|508.5|495.7|508.55|495.75|508.02|495.22|258
1685552700000|2023-05-31 17:05:00|508.51|495.71|508.74|495.94|508.82|496.02|508.36|495.56|190
1685553000000|2023-05-31 17:10:00|508.73|495.93|508.91|496.11|508.94|496.14|508.67|495.87|155
1685553300000|2023-05-31 17:15:00|508.9|496.1|508.98|496.18|509.31|496.51|508.84|496.04|179
1685553600000|2023-05-31 17:20:00|509|496.2|509.42|496.62|509.45|496.65|509|496.2|201
1685553900000|2023-05-31 17:25:00|509.38|496.58|509.83|497.03|509.87|497.07|509.29|496.49|189
1685554200000|2023-05-31 17:30:00|509.82|497.02|510.26|497.46|510.3|497.5|509.65|496.85|201
1685554500000|2023-05-31 17:35:00|510.28|497.48|511.03|498.23|511.12|498.32|510.27|497.47|248
1685554800000|2023-05-31 17:40:00|511.02|498.22|510.63|497.83|511.18|498.38|510.57|497.77|223
1685555100000|2023-05-31 17:45:00|510.64|497.84|509.94|497.14|510.65|497.85|509.77|496.97|287
1685555400000|2023-05-31 17:50:00|509.99|497.19|510.25|497.45|510.36|497.56|509.92|497.12|197
1685555700000|2023-05-31 17:55:00|510.28|497.48|510.02|497.22|510.38|497.58|509.95|497.15|122
1685556000000|2023-05-31 18:00:00|510.03|497.23|510.23|497.43|510.41|497.61|510.02|497.22|201
1685556300000|2023-05-31 18:05:00|510.21|497.41|510.25|497.45|510.42|497.62|510.15|497.35|127
1685556600000|2023-05-31 18:10:00|510.26|497.46|510.14|497.34|510.26|497.46|510.05|497.25|99
1685556900000|2023-05-31 18:15:00|510.15|497.35|509.39|496.59|510.22|497.42|509.02|496.22|323
1685557200000|2023-05-31 18:20:00|509.36|496.56|509.59|496.79|509.6|496.8|509.1|496.3|197
1685557500000|2023-05-31 18:25:00|509.53|496.73|510.01|497.21|510.25|497.45|509.34|496.54|386
1685557800000|2023-05-31 18:30:00|509.93|497.13|509.87|497.07|510.01|497.21|509.69|496.89|232
1685558100000|2023-05-31 18:35:00|509.81|497.01|510.18|497.38|510.21|497.41|509.75|496.95|171
1685558400000|2023-05-31 18:40:00|510.19|497.39|510.3|497.5|510.4|497.6|510|497.2|180
1685558700000|2023-05-31 18:45:00|510.31|497.51|510.24|497.44|510.68|497.88|510.15|497.35|189
1685559000000|2023-05-31 18:50:00|510.19|497.39|510.15|497.35|510.32|497.52|509.8|497|295
1685559300000|2023-05-31 18:55:00|510.16|497.36|510.17|497.37|510.27|497.47|510.04|497.24|138
1685559600000|2023-05-31 19:00:00|510.11|497.31|509.62|496.82|510.4|497.6|509.31|496.51|393
1685559900000|2023-05-31 19:05:00|509.61|496.81|509.19|496.39|509.64|496.84|509.05|496.25|179
1685560200000|2023-05-31 19:10:00|509.22|496.42|509.76|496.96|510|497.2|509.11|496.31|319
1685560500000|2023-05-31 19:15:00|509.75|496.95|509.18|496.38|509.81|497.01|509.1|496.3|209
1685560800000|2023-05-31 19:20:00|509.15|496.35|509.22|496.42|509.81|497.01|509.1|496.3|312
1685561100000|2023-05-31 19:25:00|509.25|496.45|509.05|496.25|509.37|496.57|508.98|496.18|179
1685561400000|2023-05-31 19:30:00|509.06|496.26|509.41|496.61|509.66|496.86|508.96|496.16|225
1685561700000|2023-05-31 19:35:00|509.4|496.6|509.55|496.75|509.7|496.9|509.34|496.54|159
1685562000000|2023-05-31 19:40:00|509.54|496.74|509.73|496.93|509.95|497.15|509.45|496.65|217
1685562300000|2023-05-31 19:45:00|509.74|496.94|509.33|496.53|510.01|497.21|509.3|496.5|264
1685562600000|2023-05-31 19:50:00|509.3|496.5|509.02|496.22|509.38|496.58|508.96|496.16|205
1685562900000|2023-05-31 19:55:00|509.03|496.23|508.86|496.06|509.06|496.26|508.7|495.9|188
1685563200000|2023-05-31 20:00:00|508.92|496.12|509.25|496.45|509.42|496.62|508.81|496.01|276
1685563500000|2023-05-31 20:05:00|509.38|496.58|509.33|496.53|509.4|496.6|509.16|496.36|213
1685563800000|2023-05-31 20:10:00|509.31|496.51|509.41|496.61|509.44|496.64|509.22|496.42|159
1685564100000|2023-05-31 20:15:00|509.42|496.62|509.39|496.59|509.55|496.75|509.18|496.38|182
1685564400000|2023-05-31 20:20:00|509.38|496.58|509.46|496.66|509.5|496.7|509.3|496.5|145
1685564700000|2023-05-31 20:25:00|509.44|496.64|509.59|496.79|509.74|496.94|509.38|496.58|200
1685565000000|2023-05-31 20:30:00|509.6|496.8|509.64|496.84|509.8|497|509.6|496.8|178
1685565300000|2023-05-31 20:35:00|509.59|496.79|509.81|497.01|509.82|497.02|509.51|496.71|207
1685565600000|2023-05-31 20:40:00|509.86|497.06|509.61|496.81|509.88|497.08|509.55|496.75|151
1685565900000|2023-05-31 20:45:00|509.63|496.83|509.03|496.23|509.64|496.84|508.88|496.08|165
1685566200000|2023-05-31 20:50:00|509.02|496.22|508.57|495.77|509.14|496.34|508.29|495.49|205
1685566500000|2023-05-31 20:55:00|508.55|495.75|508.28|495.48|508.56|495.76|508.19|495.39|171
1685566800000|2023-05-31 21:00:00|508.33|495.53|508.15|495.35|508.46|495.66|508.12|495.32|229
1685567100000|2023-05-31 21:05:00|508.16|495.36|507.69|494.89|508.16|495.36|507.65|494.85|230
1685567400000|2023-05-31 21:10:00|507.67|494.87|507.79|494.99|508.02|495.22|507.64|494.84|240
1685567700000|2023-05-31 21:15:00|507.78|494.98|507.64|494.84|507.82|495.02|507.56|494.76|129
1685568000000|2023-05-31 21:20:00|507.63|494.83|507.51|494.71|507.64|494.84|507.38|494.58|179
1685568300000|2023-05-31 21:25:00|507.5|494.7|507.2|494.4|507.52|494.72|507.11|494.31|274
1685568600000|2023-05-31 21:30:00|507.21|494.41|506.97|494.17|507.21|494.41|506.87|494.07|232
1685568900000|2023-05-31 21:35:00|506.96|494.16|507.02|494.22|507.12|494.32|506.92|494.12|228
1685569200000|2023-05-31 21:40:00|507.01|494.21|507|494.2|507.09|494.29|506.92|494.12|193
1685569500000|2023-05-31 21:45:00|506.99|494.19|506.41|493.61|507.01|494.21|505.43|492.63|237
1685569800000|2023-05-31 21:50:00|506.4|493.6|506.27|493.47|506.46|493.66|505.98|493.18|213
1685570100000|2023-05-31 21:55:00|506.28|493.48|506.11|493.31|506.36|493.56|506|493.2|226
1685570400000|2023-05-31 22:00:00|506.08|493.28|505.91|493.11|506.26|493.46|505.61|492.81|286
1685570700000|2023-05-31 22:05:00|505.92|493.12|505.72|492.92|505.92|493.12|505.3|492.5|242
1685571000000|2023-05-31 22:10:00|505.71|492.91|505.46|492.66|505.75|492.95|505.43|492.63|169
1685571300000|2023-05-31 22:15:00|505.48|492.68|506.2|493.4|506.42|493.62|505.44|492.64|210
1685571600000|2023-05-31 22:20:00|506.22|493.42|505.83|493.03|506.35|493.55|505.83|493.03|241
1685571900000|2023-05-31 22:25:00|505.84|493.04|505.93|493.13|506.18|493.38|505.73|492.93|197
1685572200000|2023-05-31 22:30:00|505.92|493.12|506.04|493.24|506.28|493.48|505.61|492.81|351
1685572500000|2023-05-31 22:35:00|506.08|493.28|506.06|493.26|506.22|493.42|505.78|492.98|279
1685572800000|2023-05-31 22:40:00|506.08|493.28|506.15|493.35|506.34|493.54|505.87|493.07|289
1685573100000|2023-05-31 22:45:00|506.2|493.4|506.18|493.38|506.28|493.48|506.09|493.29|212
1685573400000|2023-05-31 22:50:00|506.2|493.4|506.12|493.32|506.33|493.53|506.07|493.27|177
1685573700000|2023-05-31 22:55:00|506.14|493.34|506.16|493.36|506.23|493.43|506.04|493.24|173
1685574000000|2023-05-31 23:00:00|506.21|493.41|506.99|494.19|507.19|494.39|506.11|493.31|244
1685574300000|2023-05-31 23:05:00|506.98|494.18|507.09|494.29|507.14|494.34|506.94|494.14|135
1685574600000|2023-05-31 23:10:00|507.08|494.28|507.1|494.3|507.15|494.35|506.98|494.18|168
1685574900000|2023-05-31 23:15:00|507.09|494.29|506.91|494.11|507.13|494.33|506.86|494.06|138
1685575200000|2023-05-31 23:20:00|506.93|494.13|507.01|494.21|507.06|494.26|506.85|494.05|92
1685575500000|2023-05-31 23:25:00|506.94|494.14|507.34|494.54|507.38|494.58|506.89|494.09|186
1685575800000|2023-05-31 23:30:00|507.33|494.53|506.97|494.17|507.4|494.6|506.97|494.17|138
1685576100000|2023-05-31 23:35:00|506.96|494.16|507.3|494.5|507.4|494.6|506.93|494.13|126
1685576400000|2023-05-31 23:40:00|507.31|494.51|508.27|495.47|508.32|495.52|507.14|494.34|284
1685576700000|2023-05-31 23:45:00|508.32|495.52|508.29|495.49|508.43|495.63|508.25|495.45|96
1685577000000|2023-05-31 23:50:00|508.27|495.47|508.34|495.54|508.46|495.66|508.27|495.47|101
1685577300000|2023-05-31 23:55:00|508.36|495.56|508.82|496.02|508.88|496.08|508.32|495.52|184
1685577600000|2023-06-01 00:00:00|508.8|496|508.92|496.12|509.46|496.66|508.75|495.95|230
1685577900000|2023-06-01 00:05:00|509.02|496.22|509|496.2|509.23|496.43|508.42|495.62|318
1685578200000|2023-06-01 00:10:00|509.01|496.21|511.32|498.52|511.37|498.57|508.98|496.18|581
1685578500000|2023-06-01 00:15:00|511.33|498.53|510.95|498.15|511.53|498.73|510.89|498.09|328
1685578800000|2023-06-01 00:20:00|510.99|498.19|511.66|498.86|511.78|498.98|510.94|498.14|373
1685579100000|2023-06-01 00:25:00|511.64|498.84|511.42|498.62|511.89|499.09|511.24|498.44|280
1685579400000|2023-06-01 00:30:00|511.41|498.61|509.59|496.79|511.75|498.95|509.56|496.76|456
1685579700000|2023-06-01 00:35:00|509.47|496.67|509.24|496.44|509.48|496.68|507.91|495.11|572
1685580000000|2023-06-01 00:40:00|509.27|496.47|509|496.2|509.3|496.5|508.76|495.96|357
1685580300000|2023-06-01 00:45:00|508.96|496.16|508.25|495.45|508.97|496.17|507.94|495.14|493
1685580600000|2023-06-01 00:50:00|508.21|495.41|507.74|494.94|508.47|495.67|507.66|494.86|385
1685580900000|2023-06-01 00:55:00|507.73|494.93|507.86|495.06|508.06|495.26|507.57|494.77|214
1685581200000|2023-06-01 01:00:00|507.87|495.07|508.36|495.56|508.54|495.74|507.87|495.07|245
1685581500000|2023-06-01 01:05:00|508.35|495.55|508.54|495.74|508.66|495.86|507.77|494.97|349
1685581800000|2023-06-01 01:10:00|508.59|495.79|508.88|496.08|509.31|496.51|508.56|495.76|235
1685582100000|2023-06-01 01:15:00|508.87|496.07|508.83|496.03|509.07|496.27|508.4|495.6|309
1685582400000|2023-06-01 01:20:00|508.84|496.04|508.82|496.02|509.03|496.23|508.57|495.77|210
1685582700000|2023-06-01 01:25:00|508.81|496.01|508.95|496.15|509.04|496.24|508.43|495.63|276
1685583000000|2023-06-01 01:30:00|508.96|496.16|508.89|496.09|509.05|496.25|508.86|496.06|183
1685583300000|2023-06-01 01:35:00|508.88|496.08|508.96|496.16|509.03|496.23|508.74|495.94|239
1685583600000|2023-06-01 01:40:00|508.98|496.18|509.25|496.45|509.34|496.54|508.9|496.1|218
1685583900000|2023-06-01 01:45:00|509.26|496.46|509.24|496.44|509.82|497.02|509.01|496.21|336
1685584200000|2023-06-01 01:50:00|509.19|496.39|508.87|496.07|509.24|496.44|508.74|495.94|310
1685584500000|2023-06-01 01:55:00|508.88|496.08|509.25|496.45|509.31|496.51|508.86|496.06|123
1685584800000|2023-06-01 02:00:00|509.26|496.46|508.93|496.13|509.3|496.5|508.92|496.12|183
1685585100000|2023-06-01 02:05:00|508.92|496.12|508.69|495.89|508.98|496.18|508.5|495.7|179
1685585400000|2023-06-01 02:10:00|508.7|495.9|508.45|495.65|508.8|496|508.36|495.56|130
1685585700000|2023-06-01 02:15:00|508.47|495.67|508.4|495.6|508.57|495.77|508.38|495.58|75
1685586000000|2023-06-01 02:20:00|508.42|495.62|508.83|496.03|508.92|496.12|508.36|495.56|170
1685586300000|2023-06-01 02:25:00|508.84|496.04|508.65|495.85|508.86|496.06|508.58|495.78|149
1685586600000|2023-06-01 02:30:00|508.64|495.84|508.85|496.05|509.08|496.28|508.64|495.84|213
1685586900000|2023-06-01 02:35:00|508.83|496.03|509.02|496.22|509.17|496.37|508.83|496.03|194
1685587200000|2023-06-01 02:40:00|509.03|496.23|508.22|495.42|509.03|496.23|508.17|495.37|236
1685587500000|2023-06-01 02:45:00|508.28|495.48|506.44|493.64|508.28|495.48|505.87|493.07|263
1685587800000|2023-06-01 02:50:00|506.35|493.55|504.61|491.81|506.5|493.7|503.98|491.18|709
1685588100000|2023-06-01 02:55:00|504.6|491.8|504.06|491.26|504.91|492.11|503.54|490.74|644
1685588400000|2023-06-01 03:00:00|504.04|491.24|502.27|489.47|504.44|491.64|501.73|488.93|533
1685588700000|2023-06-01 03:05:00|502.31|489.51|503.6|490.8|503.95|491.15|502.16|489.36|679
1685589000000|2023-06-01 03:10:00|503.64|490.84|504.66|491.86|504.72|491.92|503.62|490.82|505
1685589300000|2023-06-01 03:15:00|504.65|491.85|504.95|492.15|505.01|492.21|504.4|491.6|400
1685589600000|2023-06-01 03:20:00|504.93|492.13|504.85|492.05|505.09|492.29|504.8|492|169
1685589900000|2023-06-01 03:25:00|504.87|492.07|504.93|492.13|505.17|492.37|504.69|491.89|291
1685590200000|2023-06-01 03:30:00|504.9|492.1|506.05|493.25|506.13|493.33|504.68|491.88|321
1685590500000|2023-06-01 03:35:00|506.03|493.23|505.65|492.85|506.1|493.3|505.58|492.78|314
1685590800000|2023-06-01 03:40:00|505.64|492.84|505.69|492.89|505.8|493|505.52|492.72|212
1685591100000|2023-06-01 03:45:00|505.68|492.88|506.04|493.24|506.06|493.26|505.5|492.7|244
1685591400000|2023-06-01 03:50:00|506.06|493.26|506.22|493.42|506.35|493.55|506|493.2|267
1685591700000|2023-06-01 03:55:00|506.21|493.41|506.82|494.02|506.94|494.14|506.2|493.4|316
1685592000000|2023-06-01 04:00:00|506.83|494.03|506.39|493.59|506.83|494.03|506.04|493.24|275
1685592300000|2023-06-01 04:05:00|506.36|493.56|506.56|493.76|506.62|493.82|506.15|493.35|142
1685592600000|2023-06-01 04:10:00|506.59|493.79|506.81|494.01|507.02|494.22|506.41|493.61|229
1685592900000|2023-06-01 04:15:00|506.75|493.95|506.75|493.95|507.06|494.26|506.57|493.77|254
1685593200000|2023-06-01 04:20:00|506.74|493.94|506.7|493.9|506.86|494.06|506.49|493.69|194
1685593500000|2023-06-01 04:25:00|506.66|493.86|506.5|493.7|506.7|493.9|506.46|493.66|202
1685593800000|2023-06-01 04:30:00|506.56|493.76|507.44|494.64|507.69|494.89|506.56|493.76|363
1685594100000|2023-06-01 04:35:00|507.49|494.69|507|494.2|507.57|494.77|506.94|494.14|250
1685594400000|2023-06-01 04:40:00|506.98|494.18|507.13|494.33|507.15|494.35|506.89|494.09|275
1685594700000|2023-06-01 04:45:00|507.1|494.3|506.86|494.06|507.1|494.3|506.67|493.87|127
1685595000000|2023-06-01 04:50:00|506.84|494.04|506.94|494.14|506.99|494.19|506.64|493.84|144
1685595300000|2023-06-01 04:55:00|506.93|494.13|506.8|494|507|494.2|506.74|493.94|177
1685595600000|2023-06-01 05:00:00|506.81|494.01|506.87|494.07|507.13|494.33|506.66|493.86|213
1685595900000|2023-06-01 05:05:00|506.86|494.06|507.17|494.37|507.48|494.68|506.64|493.84|339
1685596200000|2023-06-01 05:10:00|507.14|494.34|507.5|494.7|507.56|494.76|507.14|494.34|216
1685596500000|2023-06-01 05:15:00|507.58|494.78|507.49|494.69|507.58|494.78|507.38|494.58|120
1685596800000|2023-06-01 05:20:00|507.51|494.71|507.76|494.96|507.88|495.08|507.5|494.7|111
1685597100000|2023-06-01 05:25:00|507.78|494.98|507.73|494.93|507.85|495.05|507.53|494.73|234
1685597400000|2023-06-01 05:30:00|507.67|494.87|507.71|494.91|507.78|494.98|507.44|494.64|182
1685597700000|2023-06-01 05:35:00|507.67|494.87|507.76|494.96|507.8|495|507.6|494.8|99
1685598000000|2023-06-01 05:40:00|507.78|494.98|508.39|495.59|508.45|495.65|507.71|494.91|187
1685598300000|2023-06-01 05:45:00|508.4|495.6|508.29|495.49|508.41|495.61|508.04|495.24|200
1685598600000|2023-06-01 05:50:00|508.32|495.52|508.55|495.75|508.64|495.84|508.22|495.42|169
1685598900000|2023-06-01 05:55:00|508.57|495.77|508.66|495.86|508.8|496|508.52|495.72|213
1685599200000|2023-06-01 06:00:00|508.68|495.88|508.82|496.02|509|496.2|508.63|495.83|149
1685599500000|2023-06-01 06:05:00|508.83|496.03|508.92|496.12|508.96|496.16|508.81|496.01|63
1685599800000|2023-06-01 06:10:00|508.95|496.15|509.21|496.41|509.32|496.52|508.94|496.14|157
1685600100000|2023-06-01 06:15:00|509.23|496.43|508.88|496.08|509.3|496.5|508.86|496.06|124
1685600400000|2023-06-01 06:20:00|509|496.2|508.62|495.82|509.13|496.33|508.5|495.7|167
1685600700000|2023-06-01 06:25:00|508.58|495.78|508.52|495.72|508.76|495.96|508.42|495.62|183
1685601000000|2023-06-01 06:30:00|508.58|495.78|508.8|496|508.97|496.17|508.52|495.72|183
1685601300000|2023-06-01 06:35:00|508.81|496.01|509.05|496.25|509.07|496.27|508.66|495.86|257
1685601600000|2023-06-01 06:40:00|509.04|496.24|508.74|495.94|509.14|496.34|508.58|495.78|186
1685601900000|2023-06-01 06:45:00|508.73|495.93|509.11|496.31|509.12|496.32|508.62|495.82|157
1685602200000|2023-06-01 06:50:00|509.07|496.27|509.19|496.39|509.35|496.55|508.89|496.09|174
1685602500000|2023-06-01 06:55:00|509.13|496.33|508.6|495.8|509.26|496.46|508.57|495.77|254
1685602800000|2023-06-01 07:00:00|508.65|495.85|508.17|495.37|508.72|495.92|507.79|494.99|287
1685603100000|2023-06-01 07:05:00|508.16|495.36|507.67|494.87|508.16|495.36|507.66|494.86|239
1685603400000|2023-06-01 07:10:00|507.66|494.86|507.21|494.41|507.87|495.07|506.91|494.11|260
1685603700000|2023-06-01 07:15:00|507.18|494.38|507.42|494.62|507.91|495.11|507.16|494.36|235
1685604000000|2023-06-01 07:20:00|507.43|494.63|507.76|494.96|507.89|495.09|507.42|494.62|216
1685604300000|2023-06-01 07:25:00|507.79|494.99|508.17|495.37|508.22|495.42|507.74|494.94|201
1685604600000|2023-06-01 07:30:00|508.16|495.36|507.81|495.01|508.17|495.37|507.79|494.99|219
1685604900000|2023-06-01 07:35:00|507.8|495|507.77|494.97|507.89|495.09|507.65|494.85|298
1685605200000|2023-06-01 07:40:00|507.79|494.99|507.63|494.83|507.89|495.09|507.59|494.79|122
1685605500000|2023-06-01 07:45:00|507.62|494.82|507.67|494.87|507.86|495.06|507.58|494.78|212
1685605800000|2023-06-01 07:50:00|507.63|494.83|507.02|494.22|507.68|494.88|507.01|494.21|200
1685606100000|2023-06-01 07:55:00|507.01|494.21|506.79|493.99|507.12|494.32|506.79|493.99|193
1685606400000|2023-06-01 08:00:00|506.83|494.03|506.21|493.41|506.91|494.11|506.14|493.34|301
1685606700000|2023-06-01 08:05:00|506.26|493.46|506.62|493.82|506.62|493.82|506.23|493.43|334
1685607000000|2023-06-01 08:10:00|506.6|493.8|507.07|494.27|507.12|494.32|506.54|493.74|281
1685607300000|2023-06-01 08:15:00|507.05|494.25|507.38|494.58|507.57|494.77|507|494.2|231
1685607600000|2023-06-01 08:20:00|507.41|494.61|507.02|494.22|507.5|494.7|506.97|494.17|125
1685607900000|2023-06-01 08:25:00|507.01|494.21|507.32|494.52|507.54|494.74|506.94|494.14|269
1685608200000|2023-06-01 08:30:00|507.31|494.51|507.2|494.4|507.51|494.71|507.16|494.36|163
1685608500000|2023-06-01 08:35:00|507.19|494.39|507.41|494.61|507.43|494.63|507.15|494.35|198
1685608800000|2023-06-01 08:40:00|507.39|494.59|507.52|494.72|507.61|494.81|507.31|494.51|159
1685609100000|2023-06-01 08:45:00|507.5|494.7|507.55|494.75|507.72|494.92|507.47|494.67|165
1685609400000|2023-06-01 08:50:00|507.54|494.74|507.76|494.96|507.81|495.01|507.52|494.72|189
1685609700000|2023-06-01 08:55:00|507.75|494.95|508.01|495.21|508.11|495.31|507.65|494.85|236
1685610000000|2023-06-01 09:00:00|508|495.2|507.98|495.18|508|495.2|507.72|494.92|145
1685610300000|2023-06-01 09:05:00|507.97|495.17|507.98|495.18|508.05|495.25|507.84|495.04|138
1685610600000|2023-06-01 09:10:00|508.01|495.21|507.94|495.14|508.11|495.31|507.84|495.04|183
1685610900000|2023-06-01 09:15:00|507.93|495.13|508.2|495.4|508.25|495.45|507.7|494.9|133
1685611200000|2023-06-01 09:20:00|508.21|495.41|508.4|495.6|508.5|495.7|507.99|495.19|357
1685611500000|2023-06-01 09:25:00|508.42|495.62|509.03|496.23|509.04|496.24|508.36|495.56|248
1685611800000|2023-06-01 09:30:00|509.04|496.24|509.01|496.21|509.15|496.35|508.91|496.11|173
1685612100000|2023-06-01 09:35:00|509.02|496.22|509.1|496.3|509.26|496.46|508.9|496.1|140
1685612400000|2023-06-01 09:40:00|509.09|496.29|509.34|496.54|509.42|496.62|509|496.2|190
1685612700000|2023-06-01 09:45:00|509.33|496.53|509.04|496.24|509.39|496.59|508.99|496.19|168
1685613000000|2023-06-01 09:50:00|509.11|496.31|509.34|496.54|509.45|496.65|509.11|496.31|146
1685613300000|2023-06-01 09:55:00|509.32|496.52|509.69|496.89|509.77|496.97|509.32|496.52|191
1685613600000|2023-06-01 10:00:00|509.68|496.88|509.84|497.04|509.92|497.12|509.47|496.67|190
1685613900000|2023-06-01 10:05:00|509.83|497.03|509.25|496.45|509.85|497.05|509.19|496.39|168
1685614200000|2023-06-01 10:10:00|509.26|496.46|509.54|496.74|509.63|496.83|509.21|496.41|220
1685614500000|2023-06-01 10:15:00|509.59|496.79|508.84|496.04|509.59|496.79|508.75|495.95|311
1685614800000|2023-06-01 10:20:00|508.85|496.05|508.99|496.19|509.2|496.4|508.83|496.03|247
1685615100000|2023-06-01 10:25:00|509|496.2|509.03|496.23|509.4|496.6|508.85|496.05|204
1685615400000|2023-06-01 10:30:00|509|496.2|509.14|496.34|509.23|496.43|508.97|496.17|164
1685615700000|2023-06-01 10:35:00|509.13|496.33|508.93|496.13|509.19|496.39|508.88|496.08|166
1685616000000|2023-06-01 10:40:00|508.91|496.11|509.16|496.36|509.25|496.45|508.9|496.1|198
1685616300000|2023-06-01 10:45:00|509.24|496.44|508.97|496.17|509.24|496.44|508.91|496.11|129
1685616600000|2023-06-01 10:50:00|508.96|496.16|509.06|496.26|509.15|496.35|508.93|496.13|120
1685616900000|2023-06-01 10:55:00|509.07|496.27|508.77|495.97|509.07|496.27|508.55|495.75|156
1685617200000|2023-06-01 11:00:00|508.76|495.96|508.79|495.99|509.07|496.27|508.71|495.91|130
1685617500000|2023-06-01 11:05:00|508.8|496|509.02|496.22|509.05|496.25|508.79|495.99|127
1685617800000|2023-06-01 11:10:00|509|496.2|509.07|496.27|509.16|496.36|508.83|496.03|183
1685618100000|2023-06-01 11:15:00|509.06|496.26|509.26|496.46|509.3|496.5|509|496.2|86
1685618400000|2023-06-01 11:20:00|509.28|496.48|509.1|496.3|509.33|496.53|508.99|496.19|74
1685618700000|2023-06-01 11:25:00|509.12|496.32|508.73|495.93|509.12|496.32|508.68|495.88|192
1685619000000|2023-06-01 11:30:00|508.7|495.9|509.11|496.31|509.18|496.38|508.7|495.9|144
1685619300000|2023-06-01 11:35:00|509.1|496.3|509.19|496.39|509.36|496.56|509.03|496.23|146
1685619600000|2023-06-01 11:40:00|509.3|496.5|509.01|496.21|509.32|496.52|508.91|496.11|155
1685619900000|2023-06-01 11:45:00|509|496.2|509.24|496.44|509.35|496.55|508.98|496.18|147
1685620200000|2023-06-01 11:50:00|509.28|496.48|509.27|496.47|509.42|496.62|509.18|496.38|159
1685620500000|2023-06-01 11:55:00|509.3|496.5|509.59|496.79|509.67|496.87|509.23|496.43|150
1685620800000|2023-06-01 12:00:00|509.6|496.8|509.81|497.01|509.82|497.02|509.4|496.6|178
1685621100000|2023-06-01 12:05:00|509.79|496.99|510|497.2|510.35|497.55|509.76|496.96|187
1685621400000|2023-06-01 12:10:00|509.98|497.18|509.88|497.08|510.28|497.48|509.8|497|194
1685621700000|2023-06-01 12:15:00|509.91|497.11|509.6|496.8|510.12|497.32|509.33|496.53|352
1685622000000|2023-06-01 12:20:00|509.59|496.79|509.76|496.96|509.88|497.08|509.38|496.58|324
1685622300000|2023-06-01 12:25:00|509.75|496.95|509.79|496.99|509.98|497.18|509.68|496.88|195
1685622600000|2023-06-01 12:30:00|509.8|497|510.31|497.51|510.37|497.57|509.77|496.97|310
1685622900000|2023-06-01 12:35:00|510.29|497.49|509.92|497.12|510.29|497.49|509.88|497.08|203
1685623200000|2023-06-01 12:40:00|509.95|497.15|510.17|497.37|510.27|497.47|509.94|497.14|215
1685623500000|2023-06-01 12:45:00|510.14|497.34|510.57|497.77|510.81|498.01|509.97|497.17|219
1685623800000|2023-06-01 12:50:00|510.56|497.76|510.79|497.99|510.86|498.06|510.54|497.74|220
1685624100000|2023-06-01 12:55:00|510.84|498.04|511.03|498.23|511.14|498.34|510.84|498.04|296
1685624400000|2023-06-01 13:00:00|510.98|498.18|511.04|498.24|511.15|498.35|510.85|498.05|182
1685624700000|2023-06-01 13:05:00|511.05|498.25|511.11|498.31|511.17|498.37|511.02|498.22|114
1685625000000|2023-06-01 13:10:00|511.12|498.32|510.85|498.05|511.15|498.35|510.84|498.04|170
1685625300000|2023-06-01 13:15:00|510.87|498.07|510.51|497.71|510.91|498.11|510.45|497.65|303
1685625600000|2023-06-01 13:20:00|510.52|497.72|510.19|497.39|510.59|497.79|510.1|497.3|225
1685625900000|2023-06-01 13:25:00|510.21|497.41|509.99|497.19|510.29|497.49|509.97|497.17|209
1685626200000|2023-06-01 13:30:00|509.88|497.08|509.71|496.91|509.96|497.16|509.47|496.67|352
1685626500000|2023-06-01 13:35:00|509.66|496.86|509.87|497.07|509.94|497.14|509.36|496.56|251
1685626800000|2023-06-01 13:40:00|509.83|497.03|509.29|496.49|509.96|497.16|509.25|496.45|220
1685627100000|2023-06-01 13:45:00|509.31|496.51|508.63|495.83|509.57|496.77|508.56|495.76|309
1685627400000|2023-06-01 13:50:00|508.61|495.81|508.79|495.99|508.82|496.02|508.48|495.68|201
1685627700000|2023-06-01 13:55:00|508.78|495.98|508.83|496.03|509.11|496.31|508.77|495.97|183
1685628000000|2023-06-01 14:00:00|508.8|496|508.94|496.14|509.21|496.41|508.25|495.45|408
1685628300000|2023-06-01 14:05:00|508.96|496.16|509.13|496.33|510.15|497.35|508.96|496.16|364
1685628600000|2023-06-01 14:10:00|509.14|496.34|509.31|496.51|509.32|496.52|509.04|496.24|147
1685628900000|2023-06-01 14:15:00|509.29|496.49|508.49|495.69|509.31|496.51|508.03|495.23|338
1685629200000|2023-06-01 14:20:00|508.48|495.68|508.13|495.33|508.5|495.7|507.94|495.14|398
1685629500000|2023-06-01 14:25:00|508.11|495.31|508.47|495.67|508.65|495.85|507.92|495.12|287
1685629800000|2023-06-01 14:30:00|508.4|495.6|508.72|495.92|508.89|496.09|508.05|495.25|325
1685630100000|2023-06-01 14:35:00|508.73|495.93|508.76|495.96|508.76|495.96|508.56|495.76|213
1685630400000|2023-06-01 14:40:00|508.73|495.93|508.74|495.94|508.91|496.11|508.51|495.71|266
1685630700000|2023-06-01 14:45:00|508.75|495.95|508.9|496.1|509.19|496.39|508.64|495.84|234
1685631000000|2023-06-01 14:50:00|508.93|496.13|508.86|496.06|508.97|496.17|508.28|495.48|321
1685631300000|2023-06-01 14:55:00|508.87|496.07|509.05|496.25|509.18|496.38|508.69|495.89|285
1685631600000|2023-06-01 15:00:00|509.04|496.24|508.45|495.65|509.16|496.36|508.4|495.6|195
1685631900000|2023-06-01 15:05:00|508.48|495.68|508.88|496.08|508.88|496.08|508.43|495.63|161
1685632200000|2023-06-01 15:10:00|508.89|496.09|509.29|496.49|509.36|496.56|508.75|495.95|250
1685632500000|2023-06-01 15:15:00|509.28|496.48|509.43|496.63|509.54|496.74|509.2|496.4|115
1685632800000|2023-06-01 15:20:00|509.42|496.62|509.22|496.42|509.44|496.64|509.13|496.33|207
1685633100000|2023-06-01 15:25:00|509.27|496.47|509.29|496.49|509.41|496.61|509.1|496.3|186
1685633400000|2023-06-01 15:30:00|509.26|496.46|509.62|496.82|509.63|496.83|509.06|496.26|182
1685633700000|2023-06-01 15:35:00|509.61|496.81|509.35|496.55|509.62|496.82|509.16|496.36|267
1685634000000|2023-06-01 15:40:00|509.36|496.56|509.36|496.56|509.5|496.7|509.14|496.34|368
1685634300000|2023-06-01 15:45:00|509.37|496.57|509.28|496.48|509.46|496.66|509.08|496.28|272
1685634600000|2023-06-01 15:50:00|509.3|496.5|509.32|496.52|509.38|496.58|509.15|496.35|209
1685634900000|2023-06-01 15:55:00|509.3|496.5|509.36|496.56|509.46|496.66|509.14|496.34|191
1685635200000|2023-06-01 16:00:00|509.39|496.59|509.68|496.88|509.74|496.94|509.13|496.33|208
1685635500000|2023-06-01 16:05:00|509.7|496.9|509.74|496.94|509.76|496.96|509.5|496.7|233
1685635800000|2023-06-01 16:10:00|509.5|496.7|509.42|496.62|509.79|496.99|509.36|496.56|99
1685636100000|2023-06-01 16:15:00|509.41|496.61|509.74|496.94|509.77|496.97|509.26|496.46|126
1685636400000|2023-06-01 16:20:00|509.7|496.9|509.85|497.05|510.06|497.26|509.7|496.9|191
1685636700000|2023-06-01 16:25:00|509.94|497.14|509.29|496.49|510.07|497.27|509.13|496.33|260
1685637000000|2023-06-01 16:30:00|509.31|496.51|508.57|495.77|509.47|496.67|508.4|495.6|314
1685637300000|2023-06-01 16:35:00|508.58|495.78|507.75|494.95|508.7|495.9|507.68|494.88|368
1685637600000|2023-06-01 16:40:00|507.76|494.96|507.95|495.15|507.97|495.17|507.65|494.85|410
1685637900000|2023-06-01 16:45:00|507.93|495.13|508.02|495.22|508.2|495.4|507.62|494.82|294
1685638200000|2023-06-01 16:50:00|508.03|495.23|509.99|497.19|510.34|497.54|508|495.2|578
1685638500000|2023-06-01 16:55:00|510|497.2|510.34|497.54|511.35|498.55|509.95|497.15|592
1685638800000|2023-06-01 17:00:00|510.29|497.49|509.73|496.93|510.88|498.08|509.1|496.3|562
1685639100000|2023-06-01 17:05:00|509.72|496.92|509.34|496.54|510.04|497.24|509.34|496.54|374
1685639400000|2023-06-01 17:10:00|509.35|496.55|509.48|496.68|509.5|496.7|508.57|495.77|536
1685639700000|2023-06-01 17:15:00|509.49|496.69|509.75|496.95|509.89|497.09|509.12|496.32|452
1685640000000|2023-06-01 17:20:00|509.74|496.94|510.01|497.21|510.6|497.8|509.55|496.75|434
1685640300000|2023-06-01 17:25:00|510.02|497.22|510|497.2|510.19|497.39|509.75|496.95|275
1685640600000|2023-06-01 17:30:00|510.01|497.21|509.41|496.61|510.03|497.23|509.24|496.44|337
1685640900000|2023-06-01 17:35:00|509.38|496.58|509.34|496.54|509.61|496.81|509.18|496.38|189
1685641200000|2023-06-01 17:40:00|509.32|496.52|509.22|496.42|509.4|496.6|509.15|496.35|230
1685641500000|2023-06-01 17:45:00|509.23|496.43|509.36|496.56|509.55|496.75|509.19|496.39|212
1685641800000|2023-06-01 17:50:00|509.34|496.54|508.78|495.98|509.5|496.7|508.6|495.8|228
1685642100000|2023-06-01 17:55:00|508.79|495.99|508.56|495.76|508.81|496.01|508.36|495.56|242
1685642400000|2023-06-01 18:00:00|508.57|495.77|508.48|495.68|508.71|495.91|508.32|495.52|189
1685642700000|2023-06-01 18:05:00|508.47|495.67|508.88|496.08|509.24|496.44|508.47|495.67|211
1685643000000|2023-06-01 18:10:00|508.98|496.18|509.21|496.41|509.31|496.51|508.9|496.1|252
1685643300000|2023-06-01 18:15:00|509.2|496.4|509.72|496.92|509.72|496.92|509.1|496.3|166
1685643600000|2023-06-01 18:20:00|509.65|496.85|509.72|496.92|509.96|497.16|509.65|496.85|225
1685643900000|2023-06-01 18:25:00|509.69|496.89|509.7|496.9|509.8|497|509.59|496.79|216
1685644200000|2023-06-01 18:30:00|509.69|496.89|509.41|496.61|509.72|496.92|509.31|496.51|217
1685644500000|2023-06-01 18:35:00|509.4|496.6|509.07|496.27|509.48|496.68|509.04|496.24|199
1685644800000|2023-06-01 18:40:00|509.06|496.26|508.96|496.16|509.15|496.35|508.85|496.05|212
1685645100000|2023-06-01 18:45:00|508.97|496.17|508.88|496.08|509.22|496.42|508.78|495.98|163
1685645400000|2023-06-01 18:50:00|508.87|496.07|508.79|495.99|509|496.2|508.67|495.87|209
1685645700000|2023-06-01 18:55:00|508.78|495.98|508.97|496.17|509.1|496.3|508.71|495.91|198
1685646000000|2023-06-01 19:00:00|508.95|496.15|509.28|496.48|509.31|496.51|508.85|496.05|225
1685646300000|2023-06-01 19:05:00|509.3|496.5|509.25|496.45|509.41|496.61|509.19|496.39|224
1685646600000|2023-06-01 19:10:00|509.24|496.44|509.01|496.21|509.24|496.44|508.92|496.12|208
1685646900000|2023-06-01 19:15:00|509|496.2|508.62|495.82|509.17|496.37|508.56|495.76|260
1685647200000|2023-06-01 19:20:00|508.6|495.8|508.49|495.69|508.82|496.02|508.35|495.55|282
1685647500000|2023-06-01 19:25:00|508.47|495.67|507.79|494.99|508.61|495.81|507.63|494.83|422
1685647800000|2023-06-01 19:30:00|507.78|494.98|505.58|492.78|508.05|495.25|504.86|492.06|686
1685648100000|2023-06-01 19:35:00|505.59|492.79|506.94|494.14|507.08|494.28|505.51|492.71|466
1685648400000|2023-06-01 19:40:00|506.84|494.04|507.26|494.46|507.38|494.58|506.72|493.92|363
1685648700000|2023-06-01 19:45:00|507.21|494.41|507.04|494.24|507.31|494.51|506.8|494|384
1685649000000|2023-06-01 19:50:00|506.93|494.13|507.09|494.29|507.12|494.32|506.75|493.95|408
1685649300000|2023-06-01 19:55:00|506.97|494.17|507.29|494.49|507.4|494.6|506.97|494.17|213
1685649600000|2023-06-01 20:00:00|507.28|494.48|507.85|495.05|507.88|495.08|507.03|494.23|290
1685649900000|2023-06-01 20:05:00|507.83|495.03|507.8|495|508.22|495.42|507.72|494.92|230
1685650200000|2023-06-01 20:10:00|507.87|495.07|508.12|495.32|508.18|495.38|507.71|494.91|153
1685650500000|2023-06-01 20:15:00|508.13|495.33|508.16|495.36|508.28|495.48|507.81|495.01|241
1685650800000|2023-06-01 20:20:00|508.2|495.4|508.28|495.48|508.44|495.64|507.98|495.18|339
1685651100000|2023-06-01 20:25:00|508.25|495.45|507.7|494.9|508.39|495.59|507.63|494.83|241
1685651400000|2023-06-01 20:30:00|507.72|494.92|507.82|495.02|507.84|495.04|507.59|494.79|152
1685651700000|2023-06-01 20:35:00|507.83|495.03|507.83|495.03|507.85|495.05|507.53|494.73|134
1685652000000|2023-06-01 20:40:00|507.81|495.01|507.23|494.43|507.81|495.01|507.18|494.38|165
1685652300000|2023-06-01 20:45:00|507.21|494.41|506.99|494.19|507.42|494.62|506.94|494.14|160
1685652600000|2023-06-01 20:50:00|507.18|494.38|507.05|494.25|507.21|494.41|506.83|494.03|149
1685652900000|2023-06-01 20:55:00|506.85|494.05|506.93|494.13|507.09|494.29|506.77|493.97|375
1685653200000|2023-06-01 21:00:00|506.94|494.14|507.21|494.41|507.24|494.44|506.89|494.09|175
1685653500000|2023-06-01 21:05:00|507.22|494.42|507.52|494.72|507.52|494.72|507.18|494.38|171
1685653800000|2023-06-01 21:10:00|507.54|494.74|507.91|495.11|507.91|495.11|507.39|494.59|129
1685654100000|2023-06-01 21:15:00|507.89|495.09|507.79|494.99|507.97|495.17|507.79|494.99|120
1685654400000|2023-06-01 21:20:00|507.8|495|508.2|495.4|508.22|495.42|507.66|494.86|142
1685654700000|2023-06-01 21:25:00|508.1|495.3|508.39|495.59|508.5|495.7|508.1|495.3|147
1685655000000|2023-06-01 21:30:00|508.4|495.6|508.04|495.24|508.43|495.63|507.96|495.16|163
1685655300000|2023-06-01 21:35:00|508.08|495.28|507.91|495.11|508.11|495.31|507.91|495.11|64
1685655600000|2023-06-01 21:40:00|507.95|495.15|507.44|494.64|507.96|495.16|507.38|494.58|159
1685655900000|2023-06-01 21:45:00|507.41|494.61|507.06|494.26|507.51|494.71|507.06|494.26|88
1685656200000|2023-06-01 21:50:00|507.07|494.27|506.72|493.92|507.08|494.28|506.48|493.68|226
1685656500000|2023-06-01 21:55:00|506.73|493.93|506.71|493.91|506.79|493.99|506.56|493.76|117
1685656800000|2023-06-01 22:00:00|506.68|493.88|506.71|493.91|506.78|493.98|506.04|493.24|209
1685657100000|2023-06-01 22:05:00|506.67|493.87|506.28|493.48|506.82|494.02|506.16|493.36|87
1685657400000|2023-06-01 22:10:00|506.29|493.49|505.96|493.16|506.52|493.72|505.72|492.92|198
1685657700000|2023-06-01 22:15:00|505.99|493.19|506.33|493.53|506.38|493.58|505.74|492.94|314
1685658000000|2023-06-01 22:20:00|506.29|493.49|506.18|493.38|506.38|493.58|506.11|493.31|702
1685658300000|2023-06-01 22:25:00|506.17|493.37|506.77|493.97|506.8|494|506.13|493.33|537
1685658600000|2023-06-01 22:30:00|506.79|493.99|506.64|493.84|506.85|494.05|506.55|493.75|638
1685658900000|2023-06-01 22:35:00|506.66|493.86|506.6|493.8|506.79|493.99|506.4|493.6|447
1685659200000|2023-06-01 22:40:00|506.52|493.72|506.19|493.39|506.74|493.94|506.07|493.27|225
1685659500000|2023-06-01 22:45:00|506.2|493.4|505.98|493.18|506.33|493.53|505.9|493.1|237
1685659800000|2023-06-01 22:50:00|505.96|493.16|506.58|493.78|506.7|493.9|505.95|493.15|296
1685660100000|2023-06-01 22:55:00|506.59|493.79|506.75|493.95|506.96|494.16|506.48|493.68|229
1685660400000|2023-06-01 23:00:00|506.73|493.93|506.71|493.91|506.83|494.03|506.48|493.68|155
1685660700000|2023-06-01 23:05:00|506.74|493.94|506.24|493.44|506.74|493.94|506.23|493.43|147
1685661000000|2023-06-01 23:10:00|506.25|493.45|506.18|493.38|506.44|493.64|505.99|493.19|168
1685661300000|2023-06-01 23:15:00|506.19|493.39|505.98|493.18|506.4|493.6|505.95|493.15|139
1685661600000|2023-06-01 23:20:00|505.94|493.14|506.09|493.29|506.22|493.42|505.9|493.1|129
1685661900000|2023-06-01 23:25:00|506.06|493.26|505.41|492.61|506.18|493.38|505.29|492.49|220
1685662200000|2023-06-01 23:30:00|505.42|492.62|504.25|491.45|505.42|492.62|503.67|490.87|518
1685662500000|2023-06-01 23:35:00|504.26|491.46|504.88|492.08|504.95|492.15|504.18|491.38|233
1685662800000|2023-06-01 23:40:00|504.89|492.09|505|492.2|505|492.2|504.55|491.75|196
1685663100000|2023-06-01 23:45:00|504.99|492.19|504.8|492|505.52|492.72|504.77|491.97|188
1685663400000|2023-06-01 23:50:00|504.78|491.98|504.69|491.89|504.93|492.13|504.61|491.81|114
1685663700000|2023-06-01 23:55:00|504.68|491.88|504.66|491.86|504.8|492|504.55|491.75|158
1685176200000|2023-05-27 08:30:00|507.87|495.07|507.51|494.71|507.94|495.14|507.44|494.64|46
1685176500000|2023-05-27 08:35:00|507.53|494.73|507.38|494.58|507.53|494.73|507.36|494.56|24
1685176800000|2023-05-27 08:40:00|507.35|494.55|507.07|494.27|507.55|494.75|506.99|494.19|95
1685177100000|2023-05-27 08:45:00|507.08|494.28|506.69|493.89|507.2|494.4|506.67|493.87|48
1685177400000|2023-05-27 08:50:00|506.67|493.87|506.89|494.09|506.95|494.15|506.61|493.81|74
1685177700000|2023-05-27 08:55:00|506.9|494.1|506.83|494.03|506.98|494.18|506.65|493.85|72
1685178000000|2023-05-27 09:00:00|506.82|494.02|506.94|494.14|507.16|494.36|506.82|494.02|66
1685178300000|2023-05-27 09:05:00|506.92|494.12|507.09|494.29|507.09|494.29|506.87|494.07|50
1685178600000|2023-05-27 09:10:00|507.08|494.28|506.81|494.01|507.08|494.28|506.81|494.01|37
1685178900000|2023-05-27 09:15:00|506.76|493.96|507.17|494.37|507.17|494.37|506.76|493.96|24
1685179200000|2023-05-27 09:20:00|507.16|494.36|506.87|494.07|507.17|494.37|506.75|493.95|91
1685179500000|2023-05-27 09:25:00|506.86|494.06|506.38|493.58|506.93|494.13|506.37|493.57|100
1685179800000|2023-05-27 09:30:00|506.42|493.62|506.16|493.36|506.54|493.74|506.11|493.31|102
1685180100000|2023-05-27 09:35:00|506.15|493.35|506.66|493.86|506.83|494.03|506.13|493.33|109
1685180400000|2023-05-27 09:40:00|506.67|493.87|506.04|493.24|506.67|493.87|505.97|493.17|80
1685180700000|2023-05-27 09:45:00|506.05|493.25|506.67|493.87|506.67|493.87|505.99|493.19|87
1685181000000|2023-05-27 09:50:00|506.72|493.92|506.79|493.99|506.96|494.16|506.68|493.88|99
1685181300000|2023-05-27 09:55:00|506.8|494|506.93|494.13|506.94|494.14|506.76|493.96|219
1685181600000|2023-05-27 10:00:00|506.95|494.15|506.93|494.13|507.13|494.33|506.81|494.01|92
1685181900000|2023-05-27 10:05:00|506.96|494.16|506.97|494.17|507.03|494.23|506.74|493.94|88
1685182200000|2023-05-27 10:10:00|506.96|494.16|506.73|493.93|506.98|494.18|506.64|493.84|62
1685182500000|2023-05-27 10:15:00|506.7|493.9|506.85|494.05|506.85|494.05|506.6|493.8|73
1685182800000|2023-05-27 10:20:00|506.82|494.02|506.81|494.01|506.88|494.08|506.73|493.93|73
1685183100000|2023-05-27 10:25:00|506.8|494|506.69|493.89|506.8|494|506.68|493.88|20
1685183400000|2023-05-27 10:30:00|506.6|493.8|506.67|493.87|506.8|494|506.54|493.74|44
1685183700000|2023-05-27 10:35:00|506.66|493.86|506.74|493.94|506.98|494.18|506.64|493.84|50
1685184000000|2023-05-27 10:40:00|506.75|493.95|507.17|494.37|507.18|494.38|506.65|493.85|90
1685184300000|2023-05-27 10:45:00|507.15|494.35|506.86|494.06|507.17|494.37|506.84|494.04|73
1685184600000|2023-05-27 10:50:00|506.84|494.04|506.91|494.11|506.98|494.18|506.54|493.74|156
1685184900000|2023-05-27 10:55:00|506.79|493.99|507.21|494.41|507.21|494.41|506.79|493.99|55
1685185200000|2023-05-27 11:00:00|507.19|494.39|506.9|494.1|507.19|494.39|506.65|493.85|147
1685185500000|2023-05-27 11:05:00|507|494.2|507.07|494.27|507.07|494.27|506.94|494.14|61
1685185800000|2023-05-27 11:10:00|507.05|494.25|507.21|494.41|507.24|494.44|506.96|494.16|151
1685186100000|2023-05-27 11:15:00|507.22|494.42|506.85|494.05|507.22|494.42|506.74|493.94|64
1685186400000|2023-05-27 11:20:00|506.87|494.07|506.88|494.08|506.88|494.08|506.72|493.92|38
1685186700000|2023-05-27 11:25:00|506.92|494.12|507.12|494.32|507.2|494.4|506.92|494.12|64
1685187000000|2023-05-27 11:30:00|507.11|494.31|507.25|494.45|507.25|494.45|507.01|494.21|119
1685187300000|2023-05-27 11:35:00|507.23|494.43|507.21|494.41|507.26|494.46|507.1|494.3|38
1685187600000|2023-05-27 11:40:00|507.1|494.3|507.09|494.29|507.24|494.44|506.97|494.17|27
1685187900000|2023-05-27 11:45:00|507.08|494.28|507.06|494.26|507.22|494.42|507.04|494.24|62
1685188200000|2023-05-27 11:50:00|506.96|494.16|506.85|494.05|507.03|494.23|506.83|494.03|34
1685188500000|2023-05-27 11:55:00|506.84|494.04|506.95|494.15|507|494.2|506.84|494.04|62
1685188800000|2023-05-27 12:00:00|506.94|494.14|507.02|494.22|507.27|494.47|506.9|494.1|91
1685189100000|2023-05-27 12:05:00|507.01|494.21|507.62|494.82|507.62|494.82|507.01|494.21|78
1685189400000|2023-05-27 12:10:00|507.63|494.83|507.76|494.96|507.84|495.04|507.63|494.83|55
1685189700000|2023-05-27 12:15:00|507.77|494.97|507.91|495.11|507.99|495.19|507.76|494.96|29
1685190000000|2023-05-27 12:20:00|507.92|495.12|507.93|495.13|508.16|495.36|507.87|495.07|53
1685190300000|2023-05-27 12:25:00|507.94|495.14|507.99|495.19|508.08|495.28|507.94|495.14|53
1685190600000|2023-05-27 12:30:00|507.98|495.18|507.97|495.17|507.99|495.19|507.86|495.06|46
1685190900000|2023-05-27 12:35:00|507.96|495.16|507.86|495.06|508.02|495.22|507.79|494.99|49
1685191200000|2023-05-27 12:40:00|507.85|495.05|508.17|495.37|508.37|495.57|507.79|494.99|56
1685191500000|2023-05-27 12:45:00|508.2|495.4|508.1|495.3|508.31|495.51|508.1|495.3|44
1685191800000|2023-05-27 12:50:00|508.04|495.24|508.23|495.43|508.43|495.63|507.98|495.18|81
1685192100000|2023-05-27 12:55:00|508.22|495.42|508.41|495.61|508.41|495.61|508.22|495.42|47
1685192400000|2023-05-27 13:00:00|508.43|495.63|508.54|495.74|508.54|495.74|508.3|495.5|50
1685192700000|2023-05-27 13:05:00|508.55|495.75|508.51|495.71|508.58|495.78|508.45|495.65|32
1685193000000|2023-05-27 13:10:00|508.58|495.78|508.45|495.65|508.58|495.78|508.32|495.52|26
1685193300000|2023-05-27 13:15:00|508.44|495.64|508.47|495.67|508.53|495.73|508.37|495.57|120
1685193600000|2023-05-27 13:20:00|508.48|495.68|508.58|495.78|508.61|495.81|508.44|495.64|211
1685193900000|2023-05-27 13:25:00|508.57|495.77|508.52|495.72|508.59|495.79|508.43|495.63|176
1685194200000|2023-05-27 13:30:00|508.53|495.73|508.14|495.34|508.67|495.87|508.11|495.31|128
1685194500000|2023-05-27 13:35:00|508.1|495.3|508.02|495.22|508.1|495.3|507.93|495.13|121
1685194800000|2023-05-27 13:40:00|508.03|495.23|507.64|494.84|508.03|495.23|507.63|494.83|58
1685195100000|2023-05-27 13:45:00|507.62|494.82|507.65|494.85|507.68|494.88|507.22|494.42|60
1685195400000|2023-05-27 13:50:00|507.64|494.84|507.78|494.98|507.8|495|507.42|494.62|75
1685195700000|2023-05-27 13:55:00|507.8|495|506.33|493.53|507.81|495.01|505.34|492.54|261
1685196000000|2023-05-27 14:00:00|506.34|493.54|507.14|494.34|507.51|494.71|505.97|493.17|308
1685196300000|2023-05-27 14:05:00|507.13|494.33|507.42|494.62|507.45|494.65|507.11|494.31|141
1685196600000|2023-05-27 14:10:00|507.41|494.61|507.4|494.6|507.65|494.85|507.28|494.48|141
1685196900000|2023-05-27 14:15:00|507.46|494.66|507.6|494.8|507.6|494.8|507.35|494.55|97
1685197200000|2023-05-27 14:20:00|507.59|494.79|508.37|495.57|508.56|495.76|507.37|494.57|180
1685197500000|2023-05-27 14:25:00|508.3|495.5|507.92|495.12|508.38|495.58|507.72|494.92|151
1685197800000|2023-05-27 14:30:00|507.95|495.15|507.9|495.1|507.95|495.15|507.5|494.7|136
1685198100000|2023-05-27 14:35:00|507.92|495.12|507.79|494.99|507.96|495.16|507.77|494.97|37
1685198400000|2023-05-27 14:40:00|507.78|494.98|507.82|495.02|507.91|495.11|507.68|494.88|62
1685198700000|2023-05-27 14:45:00|507.83|495.03|507.93|495.13|507.95|495.15|507.71|494.91|87
1685199000000|2023-05-27 14:50:00|507.92|495.12|507.27|494.47|507.93|495.13|507.26|494.46|89
1685199300000|2023-05-27 14:55:00|507.26|494.46|507.14|494.34|507.44|494.64|507.03|494.23|88
1685199600000|2023-05-27 15:00:00|507.23|494.43|507.48|494.68|507.6|494.8|507.23|494.43|95
1685199900000|2023-05-27 15:05:00|507.51|494.71|507.68|494.88|507.68|494.88|507.39|494.59|43
1685200200000|2023-05-27 15:10:00|507.67|494.87|507.9|495.1|507.99|495.19|507.62|494.82|54
1685200500000|2023-05-27 15:15:00|507.89|495.09|508.02|495.22|508.09|495.29|507.83|495.03|73
1685200800000|2023-05-27 15:20:00|508.01|495.21|507.74|494.94|508.01|495.21|507.66|494.86|92
1685201100000|2023-05-27 15:25:00|507.73|494.93|507.2|494.4|507.73|494.93|507.2|494.4|70
1685201400000|2023-05-27 15:30:00|507.21|494.41|507.19|494.39|507.49|494.69|507.19|494.39|126
1685201700000|2023-05-27 15:35:00|507.2|494.4|507.11|494.31|507.22|494.42|507.04|494.24|72
1685202000000|2023-05-27 15:40:00|507.12|494.32|506.91|494.11|507.15|494.35|506.85|494.05|129
1685202300000|2023-05-27 15:45:00|506.92|494.12|506.87|494.07|506.92|494.12|506.8|494|65
1685202600000|2023-05-27 15:50:00|506.86|494.06|506.89|494.09|506.93|494.13|506.75|493.95|59
1685202900000|2023-05-27 15:55:00|506.88|494.08|506.97|494.17|507.05|494.25|506.87|494.07|54
1685203200000|2023-05-27 16:00:00|506.98|494.18|506.8|494|507.16|494.36|506.77|493.97|128
1685203500000|2023-05-27 16:05:00|506.77|493.97|506.91|494.11|507.08|494.28|506.77|493.97|66
1685203800000|2023-05-27 16:10:00|506.92|494.12|506.85|494.05|506.94|494.14|506.8|494|91
1685204100000|2023-05-27 16:15:00|506.84|494.04|506.48|493.68|506.87|494.07|506.48|493.68|99
1685204400000|2023-05-27 16:20:00|506.47|493.67|505.61|492.81|506.49|493.69|505.55|492.75|169
1685204700000|2023-05-27 16:25:00|505.62|492.82|505.68|492.88|505.69|492.89|505.51|492.71|51
1685205000000|2023-05-27 16:30:00|505.7|492.9|505.92|493.12|506.05|493.25|505.33|492.53|134
1685205300000|2023-05-27 16:35:00|505.93|493.13|505.48|492.68|505.97|493.17|505.48|492.68|140
1685205600000|2023-05-27 16:40:00|505.47|492.67|505.32|492.52|505.47|492.67|504.91|492.11|193
1685205900000|2023-05-27 16:45:00|505.31|492.51|505.73|492.93|505.75|492.95|505.31|492.51|57
1685206200000|2023-05-27 16:50:00|505.65|492.85|505.92|493.12|505.99|493.19|505.65|492.85|69
1685206500000|2023-05-27 16:55:00|505.91|493.11|505.43|492.63|505.93|493.13|505.29|492.49|88
1685206800000|2023-05-27 17:00:00|505.45|492.65|504.85|492.05|505.62|492.82|504.77|491.97|117
1685207100000|2023-05-27 17:05:00|504.86|492.06|505|492.2|505|492.2|504.82|492.02|24
1685207400000|2023-05-27 17:10:00|504.99|492.19|504.84|492.04|505.01|492.21|504.75|491.95|42
1685207700000|2023-05-27 17:15:00|504.83|492.03|504.86|492.06|504.87|492.07|504.75|491.95|23
1685208000000|2023-05-27 17:20:00|504.87|492.07|504.97|492.17|504.97|492.17|504.74|491.94|53
1685208300000|2023-05-27 17:25:00|504.96|492.16|504.86|492.06|505.35|492.55|504.64|491.84|64
1685208600000|2023-05-27 17:30:00|504.85|492.05|505.34|492.54|505.4|492.6|504.72|491.92|74
1685208900000|2023-05-27 17:35:00|505.35|492.55|505.62|492.82|505.62|492.82|505.3|492.5|93
1685209200000|2023-05-27 17:40:00|505.63|492.83|505.68|492.88|505.69|492.89|505.52|492.72|35
1685209500000|2023-05-27 17:45:00|505.67|492.87|505.69|492.89|505.83|493.03|505.55|492.75|22
1685209800000|2023-05-27 17:50:00|505.68|492.88|505.4|492.6|505.75|492.95|505.37|492.57|69
1685210100000|2023-05-27 17:55:00|505.38|492.58|505.41|492.61|505.52|492.72|505.33|492.53|57
1685210400000|2023-05-27 18:00:00|505.42|492.62|505.74|492.94|505.82|493.02|505.36|492.56|55
1685210700000|2023-05-27 18:05:00|505.75|492.95|505.7|492.9|505.79|492.99|505.69|492.89|52
1685211000000|2023-05-27 18:10:00|505.71|492.91|505.74|492.94|505.82|493.02|505.58|492.78|68
1685211300000|2023-05-27 18:15:00|505.73|492.93|505.74|492.94|505.76|492.96|505.57|492.77|51
1685211600000|2023-05-27 18:20:00|505.75|492.95|506.15|493.35|506.15|493.35|505.73|492.93|39
1685211900000|2023-05-27 18:25:00|506.17|493.37|506.05|493.25|506.18|493.38|505.79|492.99|71
1685212200000|2023-05-27 18:30:00|506.04|493.24|506.25|493.45|506.81|494.01|505.92|493.12|119
1685212500000|2023-05-27 18:35:00|506.29|493.49|506.69|493.89|506.7|493.9|506.28|493.48|65
1685212800000|2023-05-27 18:40:00|506.67|493.87|506.62|493.82|506.69|493.89|506.53|493.73|38
1685213100000|2023-05-27 18:45:00|506.67|493.87|506.67|493.87|506.79|493.99|506.67|493.87|40
1685213400000|2023-05-27 18:50:00|506.64|493.84|505.96|493.16|506.64|493.84|505.91|493.11|122
1685213700000|2023-05-27 18:55:00|505.94|493.14|505.61|492.81|506.03|493.23|505.37|492.57|157
1685214000000|2023-05-27 19:00:00|505.62|492.82|506.38|493.58|506.44|493.64|505.57|492.77|96
1685214300000|2023-05-27 19:05:00|506.39|493.59|506.37|493.57|506.43|493.63|506.26|493.46|37
1685214600000|2023-05-27 19:10:00|506.36|493.56|506.59|493.79|506.59|493.79|506.36|493.56|17
1685214900000|2023-05-27 19:15:00|506.6|493.8|506.96|494.16|506.98|494.18|506.56|493.76|59
1685215200000|2023-05-27 19:20:00|506.94|494.14|507.2|494.4|507.2|494.4|506.8|494|58
1685215500000|2023-05-27 19:25:00|507.19|494.39|507.23|494.43|507.23|494.43|507.09|494.29|55
1685215800000|2023-05-27 19:30:00|507.22|494.42|507.28|494.48|507.38|494.58|507.18|494.38|33
1685216100000|2023-05-27 19:35:00|507.27|494.47|507.08|494.28|507.27|494.47|507.08|494.28|45
1685216400000|2023-05-27 19:40:00|507.07|494.27|507.18|494.38|507.22|494.42|506.93|494.13|55
1685216700000|2023-05-27 19:45:00|507.23|494.43|507.07|494.27|507.23|494.43|506.98|494.18|45
1685217000000|2023-05-27 19:50:00|507.09|494.29|507.55|494.75|507.69|494.89|507.09|494.29|70
1685217300000|2023-05-27 19:55:00|507.53|494.73|507.46|494.66|507.57|494.77|507.3|494.5|43
1685217600000|2023-05-27 20:00:00|507.47|494.67|507.89|495.09|507.89|495.09|507.42|494.62|48
1685217900000|2023-05-27 20:05:00|507.88|495.08|507.88|495.08|507.89|495.09|507.72|494.92|54
1685218200000|2023-05-27 20:10:00|507.89|495.09|507.93|495.13|507.93|495.13|507.84|495.04|14
1685218500000|2023-05-27 20:15:00|507.91|495.11|507.87|495.07|507.98|495.18|507.86|495.06|46
1685218800000|2023-05-27 20:20:00|507.81|495.01|507.75|494.95|507.88|495.08|507.66|494.86|43
1685219100000|2023-05-27 20:25:00|507.76|494.96|507.77|494.97|507.78|494.98|507.67|494.87|23
1685219400000|2023-05-27 20:30:00|507.82|495.02|507.67|494.87|507.84|495.04|507.64|494.84|52
1685219700000|2023-05-27 20:35:00|507.65|494.85|507.34|494.54|507.73|494.93|507.32|494.52|52
1685220000000|2023-05-27 20:40:00|507.35|494.55|507.62|494.82|507.62|494.82|507.33|494.53|29
1685220300000|2023-05-27 20:45:00|507.55|494.75|507.63|494.83|507.69|494.89|507.5|494.7|37
1685220600000|2023-05-27 20:50:00|507.61|494.81|507.53|494.73|507.61|494.81|507.43|494.63|56
1685220900000|2023-05-27 20:55:00|507.54|494.74|507.78|494.98|507.81|495.01|507.52|494.72|33
1685221200000|2023-05-27 21:00:00|507.79|494.99|507.31|494.51|507.79|494.99|507.31|494.51|54
1685221500000|2023-05-27 21:05:00|507.39|494.59|507.46|494.66|507.47|494.67|507.34|494.54|28
1685221800000|2023-05-27 21:10:00|507.45|494.65|508.36|495.56|508.38|495.58|507.44|494.64|84
1685222100000|2023-05-27 21:15:00|508.28|495.48|508.08|495.28|508.28|495.48|508|495.2|59
1685222400000|2023-05-27 21:20:00|508.1|495.3|508.24|495.44|508.24|495.44|507.91|495.11|47
1685222700000|2023-05-27 21:25:00|508.27|495.47|507.95|495.15|508.31|495.51|507.94|495.14|40
1685223000000|2023-05-27 21:30:00|507.94|495.14|508.19|495.39|508.28|495.48|507.8|495|46
1685223300000|2023-05-27 21:35:00|508.17|495.37|508.09|495.29|508.21|495.41|508.08|495.28|29
1685223600000|2023-05-27 21:40:00|508.19|495.39|508|495.2|508.19|495.39|507.75|494.95|57
1685223900000|2023-05-27 21:45:00|508.01|495.21|508.25|495.45|508.25|495.45|507.94|495.14|38
1685224200000|2023-05-27 21:50:00|508.26|495.46|508.36|495.56|508.42|495.62|508.24|495.44|58
1685224500000|2023-05-27 21:55:00|508.41|495.61|508.56|495.76|508.59|495.79|508.31|495.51|64
1685224800000|2023-05-27 22:00:00|508.57|495.77|508.71|495.91|508.77|495.97|508.31|495.51|98
1685225100000|2023-05-27 22:05:00|508.77|495.97|508.92|496.12|508.92|496.12|508.77|495.97|72
1685225400000|2023-05-27 22:10:00|508.91|496.11|509.01|496.21|509.01|496.21|508.81|496.01|39
1685225700000|2023-05-27 22:15:00|509|496.2|508.85|496.05|509.01|496.21|508.78|495.98|24
1685226000000|2023-05-27 22:20:00|508.86|496.06|508.85|496.05|508.9|496.1|508.71|495.91|66
1685226300000|2023-05-27 22:25:00|508.84|496.04|509.06|496.26|509.06|496.26|508.82|496.02|81
1685226600000|2023-05-27 22:30:00|509.08|496.28|509.3|496.5|509.34|496.54|509.03|496.23|102
1685226900000|2023-05-27 22:35:00|509.28|496.48|509.46|496.66|509.57|496.77|509.25|496.45|54
1685227200000|2023-05-27 22:40:00|509.45|496.65|509.84|497.04|509.91|497.11|509.45|496.65|55
1685227500000|2023-05-27 22:45:00|509.89|497.09|510.03|497.23|510.13|497.33|509.89|497.09|39
1685227800000|2023-05-27 22:50:00|510.04|497.24|509.7|496.9|510.18|497.38|509.68|496.88|151
1685228100000|2023-05-27 22:55:00|509.69|496.89|509.86|497.06|509.86|497.06|509.69|496.89|139
1685228400000|2023-05-27 23:00:00|509.87|497.07|510.29|497.49|510.38|497.58|509.87|497.07|86
1685228700000|2023-05-27 23:05:00|510.31|497.51|510.21|497.41|510.42|497.62|510.21|497.41|56
1685229000000|2023-05-27 23:10:00|510.35|497.55|510.27|497.47|510.46|497.66|510.27|497.47|25
1685229300000|2023-05-27 23:15:00|510.23|497.43|510.56|497.76|510.61|497.81|510.23|497.43|31
1685229600000|2023-05-27 23:20:00|510.58|497.78|510.72|497.92|510.74|497.94|510.49|497.69|51
1685229900000|2023-05-27 23:25:00|510.7|497.9|510.81|498.01|510.83|498.03|510.67|497.87|45
1685230200000|2023-05-27 23:30:00|510.8|498|510.92|498.12|510.97|498.17|510.8|498|67
1685230500000|2023-05-27 23:35:00|510.91|498.11|510.88|498.08|510.91|498.11|510.73|497.93|24
1685230800000|2023-05-27 23:40:00|510.84|498.04|510.63|497.83|510.92|498.12|510.59|497.79|130
1685231100000|2023-05-27 23:45:00|510.64|497.84|510.74|497.94|510.79|497.99|510.63|497.83|119
1685231400000|2023-05-27 23:50:00|510.69|497.89|510.84|498.04|510.86|498.06|510.69|497.89|93
1685231700000|2023-05-27 23:55:00|510.85|498.05|510.8|498|510.86|498.06|510.65|497.85|123
1685232000000|2023-05-28 00:00:00|510.79|497.99|510.27|497.47|510.98|498.18|510.23|497.43|223
1685232300000|2023-05-28 00:05:00|510.25|497.45|510.47|497.67|510.47|497.67|510.14|497.34|119
1685232600000|2023-05-28 00:10:00|510.46|497.66|510.32|497.52|510.61|497.81|510.27|497.47|59
1685232900000|2023-05-28 00:15:00|510.31|497.51|509.81|497.01|510.32|497.52|509.47|496.67|201
1685233200000|2023-05-28 00:20:00|509.82|497.02|510.09|497.29|510.22|497.42|509.82|497.02|81
1685233500000|2023-05-28 00:25:00|510.08|497.28|509.64|496.84|510.09|497.29|509.63|496.83|67
1685233800000|2023-05-28 00:30:00|509.65|496.85|509.63|496.83|509.65|496.85|509.49|496.69|150
1685234100000|2023-05-28 00:35:00|509.62|496.82|509.98|497.18|510.01|497.21|509.62|496.82|121
1685234400000|2023-05-28 00:40:00|509.99|497.19|512.62|499.82|512.77|499.97|509.98|497.18|405
1685234700000|2023-05-28 00:45:00|512.65|499.85|512.42|499.62|512.7|499.9|511.89|499.09|173
1685235000000|2023-05-28 00:50:00|512.45|499.65|513.11|500.31|513.15|500.35|512.45|499.65|167
1685235300000|2023-05-28 00:55:00|513.1|500.3|514.03|501.23|514.66|501.86|513.09|500.29|277
1685235600000|2023-05-28 01:00:00|514.04|501.24|515.56|502.76|515.63|502.83|514.02|501.22|385
1685235900000|2023-05-28 01:05:00|515.58|502.78|515.42|502.62|515.69|502.89|515.11|502.31|341
1685236200000|2023-05-28 01:10:00|515.43|502.63|515.53|502.73|515.89|503.09|515.41|502.61|255
1685236500000|2023-05-28 01:15:00|515.52|502.72|515.98|503.18|516.14|503.34|515.19|502.39|238
1685236800000|2023-05-28 01:20:00|515.97|503.17|516.38|503.58|516.45|503.65|515.82|503.02|188
1685237100000|2023-05-28 01:25:00|516.36|503.56|516.55|503.75|516.56|503.76|516.22|503.42|89
1685237400000|2023-05-28 01:30:00|516.53|503.73|515.68|502.88|516.55|503.75|514.75|501.95|106
1685237700000|2023-05-28 01:35:00|515.71|502.91|515.62|502.82|515.79|502.99|515.57|502.77|151
1685238000000|2023-05-28 01:40:00|515.63|502.83|515.79|502.99|516.13|503.33|515.55|502.75|113
1685238300000|2023-05-28 01:45:00|515.73|502.93|515.5|502.7|515.97|503.17|515.5|502.7|167
1685238600000|2023-05-28 01:50:00|515.52|502.72|515.42|502.62|515.7|502.9|515.42|502.62|79
1685238900000|2023-05-28 01:55:00|515.44|502.64|515.71|502.91|515.74|502.94|515.44|502.64|108
1685239200000|2023-05-28 02:00:00|515.72|502.92|515.77|502.97|516.02|503.22|515.67|502.87|111
1685239500000|2023-05-28 02:05:00|515.76|502.96|515.6|502.8|515.84|503.04|515.5|502.7|83
1685239800000|2023-05-28 02:10:00|515.62|502.82|515.51|502.71|515.73|502.93|515.45|502.65|89
1685240100000|2023-05-28 02:15:00|515.5|502.7|515.56|502.76|518.17|507.34|514.56|501.76|135
1685240400000|2023-05-28 02:20:00|515.58|502.78|515.57|502.77|515.63|502.83|514.74|501.94|187
1685240700000|2023-05-28 02:25:00|515.58|502.78|515.66|502.86|515.73|502.93|515.53|502.73|41
1685241000000|2023-05-28 02:30:00|515.67|502.87|514.76|501.96|515.67|502.87|514.75|501.95|131
1685241300000|2023-05-28 02:35:00|514.75|501.95|514.53|501.73|515.1|502.3|514.5|501.7|120
1685241600000|2023-05-28 02:40:00|514.52|501.72|514.31|501.51|514.56|501.76|514.27|501.47|60
1685241900000|2023-05-28 02:45:00|514.3|501.5|514.25|501.45|514.47|501.67|514.22|501.42|57
1685242200000|2023-05-28 02:50:00|514.26|501.46|514.3|501.5|514.4|501.6|514.09|501.29|77
1685242500000|2023-05-28 02:55:00|514.21|501.41|514.28|501.48|514.41|501.61|514.21|501.41|82
1685242800000|2023-05-28 03:00:00|514.31|501.51|513.96|501.16|514.31|501.51|513.82|501.02|68
1685243100000|2023-05-28 03:05:00|513.92|501.12|513.76|500.96|513.93|501.13|513.73|500.93|86
1685243400000|2023-05-28 03:10:00|513.77|500.97|513.81|501.01|513.86|501.06|513.69|500.89|51
1685243700000|2023-05-28 03:15:00|513.8|501|513.99|501.19|514|501.2|513.8|501|77
1685244000000|2023-05-28 03:20:00|513.97|501.17|514.19|501.39|514.25|501.45|513.97|501.17|82
1685244300000|2023-05-28 03:25:00|514.18|501.38|514.29|501.49|514.3|501.5|514.09|501.29|59
1685244600000|2023-05-28 03:30:00|514.3|501.5|514.48|501.68|514.53|501.73|514.3|501.5|59
1685244900000|2023-05-28 03:35:00|514.47|501.67|514.57|501.77|514.7|501.9|514.2|501.4|148
1685245200000|2023-05-28 03:40:00|514.58|501.78|515.02|502.22|515.03|502.23|514.57|501.77|82
1685245500000|2023-05-28 03:45:00|515.09|502.29|515.19|502.39|515.46|502.66|515.07|502.27|90
1685245800000|2023-05-28 03:50:00|515.22|502.42|515.35|502.55|515.43|502.63|515.07|502.27|109
1685246100000|2023-05-28 03:55:00|515.34|502.54|515.14|502.34|515.5|502.7|515.13|502.33|162
1685246400000|2023-05-28 04:00:00|515.13|502.33|515.59|502.79|515.6|502.8|515.13|502.33|154
1685246700000|2023-05-28 04:05:00|515.6|502.8|515.95|503.15|515.95|503.15|515.6|502.8|87
1685247000000|2023-05-28 04:10:00|515.92|503.12|515.64|502.84|515.94|503.14|515.49|502.69|91
1685247300000|2023-05-28 04:15:00|515.63|502.83|515.5|502.7|515.75|502.95|515.5|502.7|103
1685247600000|2023-05-28 04:20:00|515.52|502.72|514.58|501.78|515.72|502.92|514.58|501.78|107
1685247900000|2023-05-28 04:25:00|514.59|501.79|514.38|501.58|514.61|501.81|514.38|501.58|57
1685248200000|2023-05-28 04:30:00|514.37|501.57|514.4|501.6|514.52|501.72|514.29|501.49|129
1685248500000|2023-05-28 04:35:00|514.41|501.61|514.38|501.58|514.45|501.65|514.34|501.54|61
1685248800000|2023-05-28 04:40:00|514.37|501.57|514.19|501.39|514.45|501.65|514.17|501.37|90
1685249100000|2023-05-28 04:45:00|514.18|501.38|514|501.2|514.2|501.4|513.9|501.1|88
1685249400000|2023-05-28 04:50:00|513.99|501.19|513.99|501.19|514.04|501.24|513.81|501.01|103
1685249700000|2023-05-28 04:55:00|513.98|501.18|513.81|501.01|514.01|501.21|513.71|500.91|83
1685250000000|2023-05-28 05:00:00|513.77|500.97|513.82|501.02|513.91|501.11|513.75|500.95|56
1685250300000|2023-05-28 05:05:00|513.83|501.03|513.82|501.02|513.88|501.08|513.8|501|67
1685250600000|2023-05-28 05:10:00|513.83|501.03|513.7|500.9|513.85|501.05|513.64|500.84|78
1685250900000|2023-05-28 05:15:00|513.71|500.91|513.58|500.78|513.71|500.91|513.57|500.77|49
1685251200000|2023-05-28 05:20:00|513.57|500.77|513.57|500.77|513.71|500.91|513.5|500.7|46
1685251500000|2023-05-28 05:25:00|513.56|500.76|513.54|500.74|513.69|500.89|513.48|500.68|40
1685251800000|2023-05-28 05:30:00|513.53|500.73|513.38|500.58|513.55|500.75|513.28|500.48|74
1685252100000|2023-05-28 05:35:00|513.4|500.6|513.32|500.52|513.44|500.64|513.25|500.45|77
1685252400000|2023-05-28 05:40:00|513.33|500.53|512.65|499.85|513.34|500.54|512.61|499.81|121
1685252700000|2023-05-28 05:45:00|512.64|499.84|513.17|500.37|513.19|500.39|512.61|499.81|62
1685253000000|2023-05-28 05:50:00|513.18|500.38|513.74|500.94|513.74|500.94|513.18|500.38|51
1685253300000|2023-05-28 05:55:00|513.73|500.93|513.81|501.01|513.86|501.06|513.73|500.93|27
1685253600000|2023-05-28 06:00:00|513.85|501.05|514.22|501.42|514.23|501.43|513.85|501.05|84
1685253900000|2023-05-28 06:05:00|514.26|501.46|514.22|501.42|514.47|501.67|514.2|501.4|114
1685254200000|2023-05-28 06:10:00|514.23|501.43|514.48|501.68|514.48|501.68|514.23|501.43|34
1685254500000|2023-05-28 06:15:00|514.5|501.7|514.5|501.7|514.66|501.86|514.46|501.66|69
1685254800000|2023-05-28 06:20:00|514.49|501.69|514.55|501.75|514.57|501.77|514.49|501.69|42
1685255100000|2023-05-28 06:25:00|514.54|501.74|514.73|501.93|514.73|501.93|514.54|501.74|20
1685255400000|2023-05-28 06:30:00|514.71|501.91|514.56|501.76|514.71|501.91|514.49|501.69|23
1685255700000|2023-05-28 06:35:00|514.54|501.74|514.51|501.71|514.68|501.88|514.45|501.65|97
1685256000000|2023-05-28 06:40:00|514.47|501.67|514.48|501.68|514.48|501.68|514.43|501.63|14
1685256300000|2023-05-28 06:45:00|514.5|501.7|514.42|501.62|514.61|501.81|514.37|501.57|57
1685256600000|2023-05-28 06:50:00|514.41|501.61|514.35|501.55|514.57|501.77|514.32|501.52|55
1685256900000|2023-05-28 06:55:00|514.34|501.54|514.22|501.42|514.36|501.56|514.14|501.34|88
1685257200000|2023-05-28 07:00:00|514.25|501.45|514.03|501.23|514.28|501.48|513.99|501.19|63
1685257500000|2023-05-28 07:05:00|514.04|501.24|514.1|501.3|514.13|501.33|514.03|501.23|34
1685257800000|2023-05-28 07:10:00|514.06|501.26|513.99|501.19|514.06|501.26|513.92|501.12|41
1685258100000|2023-05-28 07:15:00|514|501.2|513.98|501.18|514.21|501.41|513.94|501.14|53
1685258400000|2023-05-28 07:20:00|514.02|501.22|513.8|501|514.02|501.22|513.77|500.97|85
1685258700000|2023-05-28 07:25:00|513.79|500.99|513.84|501.04|514.02|501.22|513.79|500.99|70
1685259000000|2023-05-28 07:30:00|513.86|501.06|513.93|501.13|513.94|501.14|513.77|500.97|23
1685259300000|2023-05-28 07:35:00|513.94|501.14|513.59|500.79|513.94|501.14|513.49|500.69|132
1685259600000|2023-05-28 07:40:00|513.58|500.78|513.52|500.72|513.65|500.85|513.49|500.69|66
1685259900000|2023-05-28 07:45:00|513.53|500.73|513.48|500.68|513.66|500.86|513.48|500.68|29
1685260200000|2023-05-28 07:50:00|513.49|500.69|513.3|500.5|513.52|500.72|513.28|500.48|62
1685260500000|2023-05-28 07:55:00|513.31|500.51|513.47|500.67|513.59|500.79|513.29|500.49|119
1685260800000|2023-05-28 08:00:00|513.44|500.64|513.56|500.76|513.66|500.86|513.42|500.62|75
1685261100000|2023-05-28 08:05:00|513.52|500.72|513.5|500.7|513.63|500.83|513.49|500.69|64
1685261400000|2023-05-28 08:10:00|513.49|500.69|513.47|500.67|513.53|500.73|513.44|500.64|51
1685261700000|2023-05-28 08:15:00|513.45|500.65|513.37|500.57|513.67|500.87|513.37|500.57|58
1685262000000|2023-05-28 08:20:00|513.38|500.58|511.87|499.07|513.38|500.58|511.86|499.06|188
1685262300000|2023-05-28 08:25:00|511.84|499.04|512.34|499.54|512.39|499.59|511.81|499.01|110
1685262600000|2023-05-28 08:30:00|512.33|499.53|512.32|499.52|512.4|499.6|512.26|499.46|60
1685262900000|2023-05-28 08:35:00|512.28|499.48|512.28|499.48|512.31|499.51|512.11|499.31|57
1685263200000|2023-05-28 08:40:00|512.3|499.5|511.98|499.18|512.39|499.59|511.94|499.14|150
1685263500000|2023-05-28 08:45:00|511.97|499.17|512.36|499.56|512.52|499.72|511.97|499.17|67
1685263800000|2023-05-28 08:50:00|512.37|499.57|512.86|500.06|513.06|500.26|512.23|499.43|124
1685264100000|2023-05-28 08:55:00|512.83|500.03|512.8|500|512.95|500.15|512.64|499.84|115
1685264400000|2023-05-28 09:00:00|512.81|500.01|513.04|500.24|513.05|500.25|512.8|500|88
1685264700000|2023-05-28 09:05:00|513.05|500.25|512.97|500.17|513.05|500.25|512.88|500.08|35
1685265000000|2023-05-28 09:10:00|512.98|500.18|513.21|500.41|513.21|500.41|512.97|500.17|24
1685265300000|2023-05-28 09:15:00|513.15|500.35|512.86|500.06|513.16|500.36|512.72|499.92|66
1685265600000|2023-05-28 09:20:00|512.84|500.04|512.66|499.86|512.95|500.15|512.65|499.85|73
1685265900000|2023-05-28 09:25:00|512.67|499.87|512.68|499.88|512.8|500|512.53|499.73|101
1685266200000|2023-05-28 09:30:00|512.67|499.87|512.69|499.89|512.9|500.1|512.54|499.74|74
1685266500000|2023-05-28 09:35:00|512.75|499.95|512.16|499.36|512.84|500.04|512.1|499.3|121
1685266800000|2023-05-28 09:40:00|512.15|499.35|512.34|499.54|512.56|499.76|512.13|499.33|92
1685267100000|2023-05-28 09:45:00|512.35|499.55|512.47|499.67|512.49|499.69|512.3|499.5|72
1685267400000|2023-05-28 09:50:00|512.48|499.68|512.26|499.46|512.56|499.76|512.26|499.46|101
1685267700000|2023-05-28 09:55:00|512.43|499.63|512.35|499.55|512.51|499.71|512.31|499.51|78
1685268000000|2023-05-28 10:00:00|512.34|499.54|512.38|499.58|512.48|499.68|512.24|499.44|61
1685268300000|2023-05-28 10:05:00|512.37|499.57|512.15|499.35|512.39|499.59|512.12|499.32|75
1685268600000|2023-05-28 10:10:00|512.14|499.34|512.22|499.42|512.27|499.47|512.07|499.27|57
1685268900000|2023-05-28 10:15:00|512.21|499.41|512.25|499.45|512.4|499.6|512.15|499.35|83
1685269200000|2023-05-28 10:20:00|512.24|499.44|512.34|499.54|512.42|499.62|512.24|499.44|45
1685269500000|2023-05-28 10:25:00|512.33|499.53|512.52|499.72|512.52|499.72|512.25|499.45|79
1685269800000|2023-05-28 10:30:00|512.5|499.7|512.73|499.93|513.01|500.21|512.44|499.64|199
1685270100000|2023-05-28 10:35:00|512.74|499.94|512.88|500.08|512.88|500.08|512.68|499.88|85
1685270400000|2023-05-28 10:40:00|512.89|500.09|513.07|500.27|513.1|500.3|512.82|500.02|49
1685270700000|2023-05-28 10:45:00|513.06|500.26|513.14|500.34|513.15|500.35|513|500.2|32
1685271000000|2023-05-28 10:50:00|513.15|500.35|513.33|500.53|513.37|500.57|513.11|500.31|68
1685271300000|2023-05-28 10:55:00|513.36|500.56|513.46|500.66|513.54|500.74|513.27|500.47|65
1685271600000|2023-05-28 11:00:00|513.47|500.67|513.61|500.81|513.72|500.92|513.47|500.67|48
1685271900000|2023-05-28 11:05:00|513.54|500.74|513.62|500.82|513.62|500.82|513.37|500.57|54
1685272200000|2023-05-28 11:10:00|513.61|500.81|513.76|500.96|513.76|500.96|513.53|500.73|54
1685272500000|2023-05-28 11:15:00|513.75|500.95|514.25|501.45|514.68|501.88|513.74|500.94|174
1685272800000|2023-05-28 11:20:00|514.24|501.44|514.02|501.22|514.31|501.51|513.92|501.12|104
1685273100000|2023-05-28 11:25:00|514.03|501.23|513.76|500.96|514.03|501.23|513.49|500.69|147
1685273400000|2023-05-28 11:30:00|513.79|500.99|513.14|500.34|513.82|501.02|513.06|500.26|100
1685273700000|2023-05-28 11:35:00|513.13|500.33|513.1|500.3|513.22|500.42|513.02|500.22|77
1685274000000|2023-05-28 11:40:00|513.09|500.29|513.03|500.23|513.13|500.33|512.99|500.19|48
1685274300000|2023-05-28 11:45:00|513.02|500.22|512.62|499.82|513.16|500.36|512.6|499.8|101
1685274600000|2023-05-28 11:50:00|512.63|499.83|512.45|499.65|512.66|499.86|512.41|499.61|58
1685274900000|2023-05-28 11:55:00|512.44|499.64|512.42|499.62|512.53|499.73|512.38|499.58|81
1685275200000|2023-05-28 12:00:00|512.43|499.63|512.57|499.77|512.84|500.04|512.42|499.62|151
1685275500000|2023-05-28 12:05:00|512.56|499.76|512.38|499.58|512.69|499.89|512.28|499.48|99
1685275800000|2023-05-28 12:10:00|512.39|499.59|512.53|499.73|512.53|499.73|512.35|499.55|149
1685276100000|2023-05-28 12:15:00|512.44|499.64|512.41|499.61|512.54|499.74|512.29|499.49|58
1685276400000|2023-05-28 12:20:00|512.42|499.62|511.82|499.02|512.48|499.68|511.8|499|131
1685276700000|2023-05-28 12:25:00|511.81|499.01|512.08|499.28|512.1|499.3|511.77|498.97|82
1685277000000|2023-05-28 12:30:00|512.07|499.27|511.41|498.61|512.08|499.28|511.4|498.6|177
1685277300000|2023-05-28 12:35:00|511.39|498.59|511.07|498.27|511.4|498.6|510.97|498.17|86
1685277600000|2023-05-28 12:40:00|511.06|498.26|511.16|498.36|511.24|498.44|511.06|498.26|88
1685277900000|2023-05-28 12:45:00|511.15|498.35|511.08|498.28|511.28|498.48|511.02|498.22|54
1685278200000|2023-05-28 12:50:00|511.02|498.22|510.86|498.06|511.11|498.31|510.85|498.05|76
1685278500000|2023-05-28 12:55:00|510.85|498.05|511.2|498.4|511.2|498.4|510.77|497.97|86
1685278800000|2023-05-28 13:00:00|511.21|498.41|511.28|498.48|511.4|498.6|511.2|498.4|66
1685279100000|2023-05-28 13:05:00|511.22|498.42|511.34|498.54|511.41|498.61|511.21|498.41|84
1685279400000|2023-05-28 13:10:00|511.35|498.55|511.38|498.58|511.48|498.68|511.29|498.49|51
1685279700000|2023-05-28 13:15:00|511.39|498.59|510.91|498.11|511.42|498.62|510.67|497.87|137
1685280000000|2023-05-28 13:20:00|510.92|498.12|511|498.2|511.06|498.26|510.8|498|46
1685280300000|2023-05-28 13:25:00|510.99|498.19|511.04|498.24|511.07|498.27|510.84|498.04|70
1685280600000|2023-05-28 13:30:00|511.05|498.25|511.49|498.69|511.52|498.72|511.04|498.24|91
1685280900000|2023-05-28 13:35:00|511.51|498.71|511.5|498.7|511.79|498.99|511.43|498.63|82
1685281200000|2023-05-28 13:40:00|511.51|498.71|511.55|498.75|511.69|498.89|511.44|498.64|80
1685281500000|2023-05-28 13:45:00|511.53|498.73|511.52|498.72|511.57|498.77|511.3|498.5|106
1685281800000|2023-05-28 13:50:00|511.53|498.73|511.49|498.69|511.6|498.8|511.42|498.62|48
1685282100000|2023-05-28 13:55:00|511.45|498.65|511.49|498.69|511.51|498.71|511.39|498.59|58
1685282400000|2023-05-28 14:00:00|511.48|498.68|511.24|498.44|511.49|498.69|511.23|498.43|186
1685282700000|2023-05-28 14:05:00|511.23|498.43|511.31|498.51|511.31|498.51|511.19|498.39|48
1685283000000|2023-05-28 14:10:00|511.32|498.52|511.35|498.55|511.38|498.58|511.25|498.45|61
1685283300000|2023-05-28 14:15:00|511.37|498.57|511.34|498.54|511.48|498.68|511.04|498.24|75
1685283600000|2023-05-28 14:20:00|511.33|498.53|511.1|498.3|511.33|498.53|511.01|498.21|74
1685283900000|2023-05-28 14:25:00|511.08|498.28|510.95|498.15|511.1|498.3|510.94|498.14|73
1685284200000|2023-05-28 14:30:00|510.94|498.14|511.31|498.51|511.34|498.54|510.91|498.11|74
1685284500000|2023-05-28 14:35:00|511.3|498.5|511.43|498.63|511.43|498.63|511.11|498.31|91
1685284800000|2023-05-28 14:40:00|511.39|498.59|511.59|498.79|511.59|498.79|511.35|498.55|103
1685285100000|2023-05-28 14:45:00|511.58|498.78|511.24|498.44|511.58|498.78|511.22|498.42|58
1685285400000|2023-05-28 14:50:00|511.25|498.45|510.63|497.83|511.27|498.47|510.6|497.8|136
1685285700000|2023-05-28 14:55:00|510.64|497.84|510.59|497.79|510.68|497.88|510.58|497.78|101
1685286000000|2023-05-28 15:00:00|510.6|497.8|510.6|497.8|510.61|497.81|510.41|497.61|73
1685286300000|2023-05-28 15:05:00|510.61|497.81|510.73|497.93|510.73|497.93|510.61|497.81|17
1685286600000|2023-05-28 15:10:00|510.68|497.88|510.98|498.18|510.98|498.18|510.68|497.88|98
1685286900000|2023-05-28 15:15:00|510.97|498.17|511.06|498.26|511.16|498.36|510.89|498.09|187
1685287200000|2023-05-28 15:20:00|511.05|498.25|510.95|498.15|511.06|498.26|510.49|497.69|117
1685287500000|2023-05-28 15:25:00|510.96|498.16|510.76|497.96|511.02|498.22|510.75|497.95|64
1685287800000|2023-05-28 15:30:00|510.69|497.89|510.77|497.97|510.79|497.99|510.61|497.81|94
1685288100000|2023-05-28 15:35:00|510.76|497.96|510.76|497.96|510.87|498.07|510.68|497.88|59
1685288400000|2023-05-28 15:40:00|510.77|497.97|510.45|497.65|510.79|497.99|510.39|497.59|93
1685288700000|2023-05-28 15:45:00|510.46|497.66|510.12|497.32|510.48|497.68|510.12|497.32|77
1685289000000|2023-05-28 15:50:00|510.21|497.41|510.71|497.91|510.84|498.04|510.02|497.22|141
1685289300000|2023-05-28 15:55:00|510.7|497.9|511.14|498.34|511.16|498.36|510.63|497.83|84
1685289600000|2023-05-28 16:00:00|511.15|498.35|510.99|498.19|511.15|498.35|510.92|498.12|66
1685289900000|2023-05-28 16:05:00|511|498.2|510.94|498.14|511|498.2|510.76|497.96|36
1685290200000|2023-05-28 16:10:00|510.85|498.05|511.14|498.34|511.16|498.36|510.8|498|83
1685290500000|2023-05-28 16:15:00|511.13|498.33|510.51|497.71|511.56|498.76|510.24|497.44|113
1685290800000|2023-05-28 16:20:00|510.5|497.7|510.59|497.79|510.65|497.85|510.23|497.43|94
1685291100000|2023-05-28 16:25:00|510.61|497.81|510.92|498.12|510.92|498.12|510.56|497.76|40
1685291400000|2023-05-28 16:30:00|510.9|498.1|510.93|498.13|510.94|498.14|510.62|497.82|62
1685291700000|2023-05-28 16:35:00|510.94|498.14|511.02|498.22|511.03|498.23|510.71|497.91|52
1685292000000|2023-05-28 16:40:00|511.03|498.23|511.15|498.35|511.15|498.35|511.02|498.22|19
1685292300000|2023-05-28 16:45:00|511.11|498.31|511.01|498.21|511.15|498.35|510.99|498.19|23
1685292600000|2023-05-28 16:50:00|511|498.2|511.18|498.38|511.18|498.38|510.96|498.16|38
1685292900000|2023-05-28 16:55:00|511.16|498.36|511.25|498.45|511.25|498.45|511.16|498.36|20
1685293200000|2023-05-28 17:00:00|511.24|498.44|511.1|498.3|511.4|498.6|511.1|498.3|54
1685293500000|2023-05-28 17:05:00|511.08|498.28|510.85|498.05|511.17|498.37|510.81|498.01|85
1685293800000|2023-05-28 17:10:00|510.84|498.04|510.84|498.04|510.96|498.16|510.71|497.91|92
1685294100000|2023-05-28 17:15:00|510.83|498.03|510.74|497.94|510.88|498.08|510.71|497.91|39
1685294400000|2023-05-28 17:20:00|510.77|497.97|510.7|497.9|510.8|498|510.61|497.81|53
1685294700000|2023-05-28 17:25:00|510.69|497.89|510.86|498.06|510.86|498.06|510.58|497.78|57
1685295000000|2023-05-28 17:30:00|510.87|498.07|511.07|498.27|511.09|498.29|510.85|498.05|55
1685295300000|2023-05-28 17:35:00|511.06|498.26|511.46|498.66|511.46|498.66|511.06|498.26|60
1685295600000|2023-05-28 17:40:00|511.48|498.68|511.99|499.19|512.13|499.33|510.83|498.03|191
1685295900000|2023-05-28 17:45:00|512.02|499.22|512.22|499.42|512.22|499.42|511.84|499.04|84
1685296200000|2023-05-28 17:50:00|512.17|499.37|512.22|499.42|512.25|499.45|512.08|499.28|86
1685296500000|2023-05-28 17:55:00|512.21|499.41|512.19|499.39|512.22|499.42|512.16|499.36|29
1685296800000|2023-05-28 18:00:00|512.2|499.4|512.1|499.3|512.21|499.41|511.93|499.13|53
1685297100000|2023-05-28 18:05:00|512.11|499.31|512.15|499.35|512.16|499.36|511.98|499.18|74
1685297400000|2023-05-28 18:10:00|512.1|499.3|512.58|499.78|512.58|499.78|512.1|499.3|45
1685297700000|2023-05-28 18:15:00|512.56|499.76|512.96|500.16|512.96|500.16|512.46|499.66|92
1685298000000|2023-05-28 18:20:00|513.02|500.22|514.1|501.3|515.15|502.35|512.9|500.1|310
1685298300000|2023-05-28 18:25:00|514.09|501.29|513.71|500.91|514.22|501.42|513.67|500.87|243
1685298600000|2023-05-28 18:30:00|513.7|500.9|513.41|500.61|513.77|500.97|513.26|500.46|214
1685298900000|2023-05-28 18:35:00|513.4|500.6|513.69|500.89|513.69|500.89|512.85|500.05|121
1685299200000|2023-05-28 18:40:00|513.7|500.9|513.83|501.03|513.92|501.12|513.61|500.81|137
1685299500000|2023-05-28 18:45:00|513.84|501.04|513.68|500.88|513.93|501.13|513.46|500.66|124
1685299800000|2023-05-28 18:50:00|513.66|500.86|513.93|501.13|514.05|501.25|513.66|500.86|109
1685300100000|2023-05-28 18:55:00|513.94|501.14|513.43|500.63|513.95|501.15|513.42|500.62|124
1685300400000|2023-05-28 19:00:00|513.42|500.62|513.46|500.66|513.72|500.92|513.42|500.62|147
1685300700000|2023-05-28 19:05:00|513.47|500.67|514.16|501.36|514.18|501.38|513.47|500.67|73
1685301000000|2023-05-28 19:10:00|514.15|501.35|514.18|501.38|514.24|501.44|514.12|501.32|71
1685301300000|2023-05-28 19:15:00|514.19|501.39|513.93|501.13|514.23|501.43|513.8|501|135
1685301600000|2023-05-28 19:20:00|513.91|501.11|514.29|501.49|514.44|501.64|513.91|501.11|141
1685301900000|2023-05-28 19:25:00|514.34|501.54|514.6|501.8|514.68|501.88|514.3|501.5|73
1685302200000|2023-05-28 19:30:00|514.58|501.78|514.17|501.37|514.58|501.78|514.16|501.36|61
1685302500000|2023-05-28 19:35:00|514.16|501.36|513.79|500.99|514.16|501.36|513.78|500.98|78
1685302800000|2023-05-28 19:40:00|513.75|500.95|514.35|500.05|514.63|501|513.72|499.95|135
1685303100000|2023-05-28 19:45:00|514.36|500.06|513.29|498.99|514.39|500.09|513.27|498.97|140
1685303400000|2023-05-28 19:50:00|513.26|498.96|513.36|499.06|513.45|499.15|513.08|498.78|113
1685303700000|2023-05-28 19:55:00|513.35|499.05|513.31|499.01|513.38|499.08|513.19|498.89|60
1685304000000|2023-05-28 20:00:00|513.32|499.02|513.41|499.11|513.57|499.27|513.31|499.01|95
1685304300000|2023-05-28 20:05:00|513.4|499.1|513.71|499.41|513.75|499.45|513.38|499.08|78
1685304600000|2023-05-28 20:10:00|513.73|499.43|513.77|499.47|513.85|499.55|513.6|499.3|60
1685304900000|2023-05-28 20:15:00|513.78|499.48|513.84|499.54|514.04|499.74|513.72|499.42|133
1685305200000|2023-05-28 20:20:00|513.83|499.53|513.73|499.43|513.93|499.63|513.69|499.39|148
1685305500000|2023-05-28 20:25:00|513.77|499.47|513.92|499.62|513.97|499.67|513.74|499.44|98
1685305800000|2023-05-28 20:30:00|513.91|499.61|513.94|499.64|514.03|499.73|513.9|499.6|53
1685306100000|2023-05-28 20:35:00|513.98|499.68|513.98|499.68|513.98|499.68|513.72|499.42|61
1685306400000|2023-05-28 20:40:00|514|499.7|514.23|499.93|514.27|499.97|513.9|499.6|73
1685306700000|2023-05-28 20:45:00|514.25|499.95|514.29|499.99|514.33|500.03|514.09|499.79|84
1685307000000|2023-05-28 20:50:00|514.33|500.03|514.5|500.2|514.53|500.23|514.24|499.94|95
1685307300000|2023-05-28 20:55:00|514.49|500.19|514.5|500.2|514.56|500.26|514.28|499.98|76
1685307600000|2023-05-28 21:00:00|514.47|500.17|514.47|500.17|514.62|500.32|514.43|500.13|84
1685307900000|2023-05-28 21:05:00|514.46|500.16|513.99|499.69|514.47|500.17|513.99|499.69|79
1685308200000|2023-05-28 21:10:00|513.98|499.68|514.05|499.75|514.15|499.85|513.97|499.67|111
1685308500000|2023-05-28 21:15:00|514.06|499.76|514.05|499.75|514.34|500.04|514.04|499.74|75
1685308800000|2023-05-28 21:20:00|514.07|499.77|513.82|499.52|514.1|499.8|513.81|499.51|116
1685309100000|2023-05-28 21:25:00|513.81|499.51|514.25|499.95|514.32|500.02|513.81|499.51|191
1685309400000|2023-05-28 21:30:00|514.24|499.94|514.24|499.94|514.33|500.03|514.12|499.82|93
1685309700000|2023-05-28 21:35:00|514.28|499.98|514.53|500.23|514.69|500.39|514.2|499.9|116
1685310000000|2023-05-28 21:40:00|514.52|500.22|514.36|500.06|514.53|500.23|514.25|499.95|77
1685310300000|2023-05-28 21:45:00|514.39|500.09|514.83|502.03|515.75|502.07|514.39|500.09|321
1685310600000|2023-05-28 21:50:00|514.88|502.08|515.6|502.8|515.61|502.81|514.88|502.08|213
1685310900000|2023-05-28 21:55:00|515.59|502.79|516.02|503.22|516.08|503.28|515.54|502.74|170
1685311200000|2023-05-28 22:00:00|516|503.2|520.36|507.56|520.84|508.04|516|503.2|729
1685311500000|2023-05-28 22:05:00|520.34|507.54|521.31|508.51|521.49|508.69|520.33|507.53|520
1685311800000|2023-05-28 22:10:00|521.26|508.46|520.72|507.92|522|509.2|520.36|507.56|677
1685312100000|2023-05-28 22:15:00|520.75|507.95|522.87|510.07|523.08|510.28|520.68|507.88|718
1685312400000|2023-05-28 22:20:00|522.86|510.06|522.33|509.53|522.91|510.11|521.9|509.1|563
1685312700000|2023-05-28 22:25:00|522.32|509.52|522.28|509.48|523.4|510.6|522.06|509.26|396
1685313000000|2023-05-28 22:30:00|522.29|509.49|521|508.2|522.66|509.86|520.9|508.1|411
1685313300000|2023-05-28 22:35:00|520.9|508.1|522.33|509.53|522.48|509.68|520.86|508.06|515
1685313600000|2023-05-28 22:40:00|522.35|509.55|522.73|509.93|523.4|510.6|522.35|509.55|413
1685313900000|2023-05-28 22:45:00|522.68|509.88|521.64|508.84|522.83|510.03|521.62|508.82|323
1685314200000|2023-05-28 22:50:00|521.67|508.87|521.66|508.86|522.14|509.34|521.32|508.52|303
1685314500000|2023-05-28 22:55:00|521.65|508.85|522.22|509.42|522.52|509.72|521.24|508.44|251
1685314800000|2023-05-28 23:00:00|522.28|509.48|521.76|508.96|522.61|509.81|521.62|508.82|308
1685315100000|2023-05-28 23:05:00|521.75|508.95|521.9|509.1|522.23|509.43|521.6|508.8|236
1685315400000|2023-05-28 23:10:00|521.93|509.13|521.86|509.06|522.46|509.66|521.75|508.95|392
1685315700000|2023-05-28 23:15:00|521.9|509.1|521.45|508.65|522.31|509.51|520.6|507.8|571
1685316000000|2023-05-28 23:20:00|521.48|508.68|521.69|508.89|522.27|509.47|521.42|508.62|361
1685316300000|2023-05-28 23:25:00|521.73|508.93|521.15|508.35|522.09|509.29|521.11|508.31|317
1685316600000|2023-05-28 23:30:00|521.14|508.34|520.95|508.15|521.71|508.91|520.75|507.95|352
1685316900000|2023-05-28 23:35:00|520.94|508.14|520.98|508.18|521.29|508.49|520.79|507.99|200
1685317200000|2023-05-28 23:40:00|520.99|508.19|520.78|507.98|521.3|508.5|520.73|507.93|220
1685317500000|2023-05-28 23:45:00|520.79|507.99|521.24|508.44|521.67|508.87|520.78|507.98|368
1685317800000|2023-05-28 23:50:00|521.22|508.42|521.14|508.34|521.46|508.66|520.99|508.19|247
1685318100000|2023-05-28 23:55:00|521.15|508.35|521.09|508.29|521.4|508.6|520.95|508.15|214
1685318400000|2023-05-29 00:00:00|521.08|508.28|520.5|507.7|521.63|508.83|520.48|507.68|494
1685318700000|2023-05-29 00:05:00|520.51|507.71|519.73|506.93|520.57|507.77|519.55|506.75|337
1685319000000|2023-05-29 00:10:00|519.77|506.97|520.69|507.89|521.05|508.25|519.72|506.92|499
1685319300000|2023-05-29 00:15:00|520.72|507.92|522.2|509.4|522.32|509.52|520.4|507.6|589
1685319600000|2023-05-29 00:20:00|522.03|509.23|522.94|510.14|523.12|510.32|521.42|508.62|663
1685319900000|2023-05-29 00:25:00|522.97|510.17|522.45|509.65|523.06|510.26|522.24|509.44|567
1685320200000|2023-05-29 00:30:00|522.47|509.67|521.99|509.19|522.9|510.1|521.93|509.13|355
1685320500000|2023-05-29 00:35:00|521.97|509.17|522.34|509.54|522.44|509.64|521.61|508.81|320
1685320800000|2023-05-29 00:40:00|522.35|509.55|522.33|509.53|522.82|510.02|522.16|509.36|222
1685321100000|2023-05-29 00:45:00|522.35|509.55|521.66|508.86|522.59|509.79|521.66|508.86|253
1685321400000|2023-05-29 00:50:00|521.68|508.88|521.74|508.94|522.32|509.52|521.64|508.84|331
1685321700000|2023-05-29 00:55:00|521.75|508.95|520.77|507.97|521.76|508.96|520.7|507.9|309
1685322000000|2023-05-29 01:00:00|520.79|507.99|520.68|507.88|521.32|508.52|520.33|507.53|394
1685322300000|2023-05-29 01:05:00|520.65|507.85|520.72|507.92|521.02|508.22|520.42|507.62|361
1685322600000|2023-05-29 01:10:00|520.77|507.97|520.95|508.15|521.13|508.33|520.63|507.83|317
1685322900000|2023-05-29 01:15:00|520.94|508.14|521.4|508.6|521.63|508.83|520.94|508.14|343
1685323200000|2023-05-29 01:20:00|521.26|508.46|521.93|509.13|521.95|509.15|521.05|508.25|330
1685323500000|2023-05-29 01:25:00|521.92|509.12|522.8|510|522.9|510.1|521.92|509.12|321
1685323800000|2023-05-29 01:30:00|522.91|510.11|521.99|509.19|523.26|510.46|521.95|509.15|291
1685324100000|2023-05-29 01:35:00|522.02|509.22|522.64|509.84|522.72|509.92|521.99|509.19|242
1685324400000|2023-05-29 01:40:00|522.67|509.87|522.62|509.82|523|510.2|522.51|509.71|156
1685324700000|2023-05-29 01:45:00|522.61|509.81|522.62|509.82|522.96|510.16|522.5|509.7|233
1685325000000|2023-05-29 01:50:00|522.61|509.81|523.08|510.28|523.36|510.56|522.56|509.76|249
1685325300000|2023-05-29 01:55:00|523.09|510.29|523.04|510.24|523.28|510.48|522.96|510.16|147
1685325600000|2023-05-29 02:00:00|523.03|510.23|521.62|508.82|523.12|510.32|521.6|508.8|401
1685325900000|2023-05-29 02:05:00|521.61|508.81|521.11|508.31|521.65|508.85|521.1|508.3|330
1685326200000|2023-05-29 02:10:00|521.09|508.29|521.4|508.6|521.49|508.69|521.09|508.29|290
1685326500000|2023-05-29 02:15:00|521.37|508.57|521|508.2|521.43|508.63|520.86|508.06|288
1685326800000|2023-05-29 02:20:00|520.99|508.19|520.91|508.11|521.28|508.48|520.91|508.11|259
1685327100000|2023-05-29 02:25:00|520.97|508.17|520.89|508.09|521.26|508.46|520.85|508.05|236
1685327400000|2023-05-29 02:30:00|520.87|508.07|521.44|508.64|521.51|508.71|520.87|508.07|199
1685327700000|2023-05-29 02:35:00|521.43|508.63|521.25|508.45|521.5|508.7|521.07|508.27|247
1685328000000|2023-05-29 02:40:00|521.24|508.44|520.04|507.24|521.38|508.58|519.82|507.02|340
1685328300000|2023-05-29 02:45:00|520.06|507.26|520.42|507.62|520.6|507.8|519.99|507.19|302
1685328600000|2023-05-29 02:50:00|520.41|507.61|520.86|508.06|521.03|508.23|520.39|507.59|211
1685328900000|2023-05-29 02:55:00|520.85|508.05|520.82|508.02|521.23|508.43|520.78|507.98|167
1685329200000|2023-05-29 03:00:00|520.83|508.03|521.46|508.66|521.49|508.69|520.83|508.03|213
1685329500000|2023-05-29 03:05:00|521.47|508.67|521.37|508.57|521.78|508.98|521.1|508.3|278
1685329800000|2023-05-29 03:10:00|521.36|508.56|520.81|508.01|521.45|508.65|520.66|507.86|289
1685330100000|2023-05-29 03:15:00|520.82|508.02|520.08|507.28|521.19|508.39|519.99|507.19|274
1685330400000|2023-05-29 03:20:00|520.03|507.23|519.76|506.96|520.13|507.33|519.76|506.96|215
1685330700000|2023-05-29 03:25:00|519.89|507.09|520.44|507.64|520.49|507.69|519.72|506.92|260
1685331000000|2023-05-29 03:30:00|520.46|507.66|520.33|507.53|520.75|507.95|519.83|507.03|374
1685331300000|2023-05-29 03:35:00|520.37|507.57|520.1|507.3|520.38|507.58|519.9|507.1|227
1685331600000|2023-05-29 03:40:00|520.11|507.31|520.33|507.53|520.51|507.71|520.11|507.31|209
1685331900000|2023-05-29 03:45:00|520.34|507.54|520.24|507.44|520.48|507.68|520.24|507.44|100
1685332200000|2023-05-29 03:50:00|520.21|507.41|519.12|506.32|520.38|507.58|519.02|506.22|311
1685332500000|2023-05-29 03:55:00|519.1|506.3|519.4|506.6|519.92|507.12|519.03|506.23|337
1685332800000|2023-05-29 04:00:00|519.42|506.62|520.2|507.4|520.37|507.57|519.31|506.51|397
1685333100000|2023-05-29 04:05:00|520.21|507.41|519.72|506.92|520.55|507.75|519.69|506.89|321
1685333400000|2023-05-29 04:10:00|519.73|506.93|519.14|506.34|519.83|507.03|518.95|506.15|303
1685333700000|2023-05-29 04:15:00|519.15|506.35|518.68|505.88|519.39|506.59|518.58|505.78|397
1685334000000|2023-05-29 04:20:00|518.72|505.92|517.65|504.85|518.83|506.03|517.4|504.6|474
1685334300000|2023-05-29 04:25:00|517.57|504.77|518.61|505.81|518.94|506.14|517.4|504.6|409
1685334600000|2023-05-29 04:30:00|518.63|505.83|518.66|505.86|518.68|505.88|518.36|505.56|263
1685334900000|2023-05-29 04:35:00|518.67|505.87|518.29|505.49|518.73|505.93|518|505.2|177
1685335200000|2023-05-29 04:40:00|518.26|505.46|518.83|506.03|518.88|506.08|518.2|505.4|308
1685335500000|2023-05-29 04:45:00|518.86|506.06|518.53|505.73|519.01|506.21|518.49|505.69|256
1685335800000|2023-05-29 04:50:00|518.52|505.72|518.55|505.75|518.69|505.89|518.07|505.27|279
1685336100000|2023-05-29 04:55:00|518.56|505.76|519.84|507.04|519.84|507.04|518.56|505.76|290
1685336400000|2023-05-29 05:00:00|519.82|507.02|518.93|506.13|520.04|507.24|518.87|506.07|385
1685336700000|2023-05-29 05:05:00|518.92|506.12|519.41|506.61|519.51|506.71|518.75|505.95|205
1685337000000|2023-05-29 05:10:00|519.4|506.6|519.53|506.73|519.68|506.88|519.18|506.38|233
1685337300000|2023-05-29 05:15:00|519.52|506.72|519.23|506.43|519.61|506.81|519.02|506.22|341
1685337600000|2023-05-29 05:20:00|519.2|506.4|519.16|506.36|519.3|506.5|518.76|505.96|193
1685337900000|2023-05-29 05:25:00|519.15|506.35|518.86|506.06|519.39|506.59|518.69|505.89|319
1685338200000|2023-05-29 05:30:00|518.84|506.04|519.4|506.6|519.7|506.9|518.84|506.04|217
1685338500000|2023-05-29 05:35:00|519.44|506.64|519.23|506.43|519.71|506.91|519.21|506.41|223
1685338800000|2023-05-29 05:40:00|519.26|506.46|520.38|507.58|520.42|507.62|519.21|506.41|254
1685339100000|2023-05-29 05:45:00|520.4|507.6|521.05|508.25|521.22|508.42|520.12|507.32|203
1685339400000|2023-05-29 05:50:00|521.06|508.26|520.45|507.65|521.13|508.33|520.38|507.58|195
1685339700000|2023-05-29 05:55:00|520.51|507.71|521.23|508.43|521.25|508.45|520.49|507.69|178
1685340000000|2023-05-29 06:00:00|521.21|508.41|521.37|508.57|521.56|508.76|521.17|508.37|259
1685340300000|2023-05-29 06:05:00|521.38|508.58|520.86|508.06|521.38|508.58|520.66|507.86|153
1685340600000|2023-05-29 06:10:00|520.9|508.1|521.27|508.47|521.32|508.52|520.82|508.02|191
1685340900000|2023-05-29 06:15:00|521.32|508.52|521.09|508.29|521.55|508.75|520.71|507.91|217
1685341200000|2023-05-29 06:20:00|521.07|508.27|521.09|508.29|521.27|508.47|520.8|508|190
1685341500000|2023-05-29 06:25:00|521.05|508.25|521.2|508.4|521.38|508.58|520.9|508.1|212
1685341800000|2023-05-29 06:30:00|521.22|508.42|521.73|508.93|521.75|508.95|521.09|508.29|154
1685342100000|2023-05-29 06:35:00|521.75|508.95|521.79|508.99|522.02|509.22|521.6|508.8|186
1685342400000|2023-05-29 06:40:00|521.78|508.98|521.4|508.6|521.98|509.18|521.39|508.59|138
1685342700000|2023-05-29 06:45:00|521.38|508.58|521.39|508.59|521.82|509.02|521.38|508.58|173
1685343000000|2023-05-29 06:50:00|521.46|508.66|521.6|508.8|521.67|508.87|521.37|508.57|104
1685343300000|2023-05-29 06:55:00|521.44|508.64|522.01|509.21|522.01|509.21|521.41|508.61|79
1685343600000|2023-05-29 07:00:00|521.98|509.18|521.66|508.86|522.04|509.24|521.37|508.57|263
1685343900000|2023-05-29 07:05:00|521.65|508.85|521.65|508.85|521.67|508.87|521.28|508.48|195
1685344200000|2023-05-29 07:10:00|521.64|508.84|521.83|509.03|521.86|509.06|521.53|508.73|133
1685344500000|2023-05-29 07:15:00|521.78|508.98|522.01|509.21|522.02|509.22|521.67|508.87|135
1685344800000|2023-05-29 07:20:00|522.03|509.23|522.38|509.58|522.5|509.7|521.97|509.17|174
1685345100000|2023-05-29 07:25:00|522.4|509.6|521.42|508.62|522.4|509.6|521.19|508.39|400
1685345400000|2023-05-29 07:30:00|521.41|508.61|521.39|508.59|522.31|509.51|521.2|508.4|484
1685345700000|2023-05-29 07:35:00|521.38|508.58|521.36|508.56|521.45|508.65|521.18|508.38|268
1685346000000|2023-05-29 07:40:00|521.42|508.62|521.98|509.18|522.03|509.23|521.28|508.48|237
1685346300000|2023-05-29 07:45:00|521.97|509.17|522.24|509.44|522.35|509.55|521.67|508.87|312
1685346600000|2023-05-29 07:50:00|522.26|509.46|522.03|509.23|522.4|509.6|522|509.2|234
1685346900000|2023-05-29 07:55:00|522.01|509.21|522.19|509.39|522.25|509.45|521.85|509.05|185
1685347200000|2023-05-29 08:00:00|522.18|509.38|522.13|509.33|522.43|509.63|522.07|509.27|272
1685347500000|2023-05-29 08:05:00|522.15|509.35|522.32|509.52|522.47|509.67|522.12|509.32|302
1685347800000|2023-05-29 08:10:00|522.28|509.48|522.33|509.53|522.81|510.01|522.28|509.48|179
1685348100000|2023-05-29 08:15:00|522.3|509.5|521.73|508.93|522.61|509.81|521.52|508.72|275
1685348400000|2023-05-29 08:20:00|521.72|508.92|521.38|508.58|521.75|508.95|521.22|508.42|168
1685348700000|2023-05-29 08:25:00|521.37|508.57|521.09|508.29|521.56|508.76|520.94|508.14|223
1685349000000|2023-05-29 08:30:00|521.12|508.32|520.88|508.08|521.35|508.55|520.88|508.08|183
1685349300000|2023-05-29 08:35:00|520.89|508.09|520.8|508|520.94|508.14|520.69|507.89|190
1685349600000|2023-05-29 08:40:00|520.81|508.01|521.1|508.3|521.41|508.61|520.81|508.01|268
1685349900000|2023-05-29 08:45:00|521.09|508.29|521.07|508.27|521.27|508.47|521.07|508.27|107
1685350200000|2023-05-29 08:50:00|521.06|508.26|520.47|507.67|521.06|508.26|520.4|507.6|199
1685350500000|2023-05-29 08:55:00|520.48|507.68|520.81|508.01|520.85|508.05|520.33|507.53|180
1685350800000|2023-05-29 09:00:00|520.84|508.04|520.98|508.18|521.16|508.36|520.84|508.04|167
1685351100000|2023-05-29 09:05:00|520.97|508.17|521.11|508.31|521.2|508.4|520.97|508.17|165
1685351400000|2023-05-29 09:10:00|521.12|508.32|521.08|508.28|521.12|508.32|521.01|508.21|167
1685351700000|2023-05-29 09:15:00|521.09|508.29|520.75|507.95|521.09|508.29|520.37|507.57|255
1685352000000|2023-05-29 09:20:00|520.76|507.96|521.32|508.52|521.4|508.6|520.73|507.93|245
1685352300000|2023-05-29 09:25:00|521.29|508.49|521.21|508.41|521.37|508.57|521.18|508.38|89
1685352600000|2023-05-29 09:30:00|521.2|508.4|521.35|508.55|521.35|508.55|521.13|508.33|99
1685352900000|2023-05-29 09:35:00|521.33|508.53|521.58|508.78|521.66|508.86|521.22|508.42|293
1685353200000|2023-05-29 09:40:00|521.6|508.8|522.08|509.28|522.37|509.57|521.52|508.72|177
1685353500000|2023-05-29 09:45:00|522.07|509.27|522.02|509.22|522.37|509.57|521.99|509.19|162
1685353800000|2023-05-29 09:50:00|522.04|509.24|521.81|509.01|522.06|509.26|521.67|508.87|135
1685354100000|2023-05-29 09:55:00|521.8|509|521.32|508.52|521.95|509.15|521.07|508.27|203
1685354400000|2023-05-29 10:00:00|521.37|508.57|520.97|508.17|521.63|508.83|520.96|508.16|252
1685354700000|2023-05-29 10:05:00|520.98|508.18|520.73|507.93|521.02|508.22|520.72|507.92|231
1685355000000|2023-05-29 10:10:00|520.74|507.94|520.7|507.9|520.86|508.06|520.57|507.77|204
1685355300000|2023-05-29 10:15:00|520.75|507.95|520.52|507.72|520.75|507.95|520.44|507.64|254
1685355600000|2023-05-29 10:20:00|520.54|507.74|520.41|507.61|520.54|507.74|520.19|507.39|235
1685355900000|2023-05-29 10:25:00|520.31|507.51|520.49|507.69|520.6|507.8|520.31|507.51|171
1685356200000|2023-05-29 10:30:00|520.5|507.7|520.67|507.87|520.71|507.91|520.43|507.63|179
1685356500000|2023-05-29 10:35:00|520.69|507.89|521.2|508.4|521.27|508.47|520.65|507.85|203
1685356800000|2023-05-29 10:40:00|521.15|508.35|520.96|508.16|521.29|508.49|520.96|508.16|239
1685357100000|2023-05-29 10:45:00|520.9|508.1|519.95|507.15|520.92|508.12|519.8|507|309
1685357400000|2023-05-29 10:50:00|519.94|507.14|520.14|507.34|520.3|507.5|519.5|506.7|289
1685357700000|2023-05-29 10:55:00|520.15|507.35|520.29|507.49|520.33|507.53|520.09|507.29|115
1685358000000|2023-05-29 11:00:00|520.27|507.47|519.75|506.95|520.37|507.57|519.67|506.87|211
1685358300000|2023-05-29 11:05:00|519.74|506.94|520.1|507.3|520.12|507.32|519.36|506.56|194
1685358600000|2023-05-29 11:10:00|520.14|507.34|520.68|507.88|520.7|507.9|520.14|507.34|165
1685358900000|2023-05-29 11:15:00|520.69|507.89|520.79|507.99|520.85|508.05|520.45|507.65|112
1685359200000|2023-05-29 11:20:00|520.75|507.95|521.16|508.36|521.31|508.51|520.7|507.9|227
1685359500000|2023-05-29 11:25:00|521.15|508.35|521.5|508.7|521.59|508.79|521.05|508.25|162
1685359800000|2023-05-29 11:30:00|521.52|508.72|521.24|508.44|521.52|508.72|521.07|508.27|197
1685360100000|2023-05-29 11:35:00|521.23|508.43|521.27|508.47|521.38|508.58|521.15|508.35|143
1685360400000|2023-05-29 11:40:00|521.28|508.48|521.17|508.37|521.38|508.58|521.12|508.32|131
1685360700000|2023-05-29 11:45:00|521.18|508.38|521.47|508.67|521.55|508.75|521.05|508.25|199
1685361000000|2023-05-29 11:50:00|521.49|508.69|521.64|508.84|521.67|508.87|521.17|508.37|203
1685361300000|2023-05-29 11:55:00|521.7|508.9|521.53|508.73|521.96|509.16|521.51|508.71|159
1685361600000|2023-05-29 12:00:00|521.55|508.75|520.85|508.05|521.62|508.82|520.79|507.99|166
1685361900000|2023-05-29 12:05:00|520.87|508.07|520.89|508.09|521.07|508.27|520.76|507.96|168
1685362200000|2023-05-29 12:10:00|520.91|508.11|520.63|507.83|520.94|508.14|520.57|507.77|154
1685362500000|2023-05-29 12:15:00|520.62|507.82|520.37|507.57|520.69|507.89|520.19|507.39|271
1685362800000|2023-05-29 12:20:00|520.4|507.6|520.22|507.42|520.5|507.7|519.95|507.15|148
1685363100000|2023-05-29 12:25:00|520.21|507.41|520.43|507.63|520.6|507.8|520.2|507.4|144
1685363400000|2023-05-29 12:30:00|520.42|507.62|519.79|506.99|520.42|507.62|519.62|506.82|252
1685363700000|2023-05-29 12:35:00|519.8|507|519.64|506.84|519.86|507.06|519.52|506.72|195
1685364000000|2023-05-29 12:40:00|519.66|506.86|519.28|506.48|519.66|506.86|519.09|506.29|235
1685364300000|2023-05-29 12:45:00|519.3|506.5|519.58|506.78|519.7|506.9|519.3|506.5|244
1685364600000|2023-05-29 12:50:00|519.59|506.79|519.68|506.88|519.94|507.14|519.58|506.78|170
1685364900000|2023-05-29 12:55:00|519.69|506.89|519.85|507.05|519.88|507.08|519.59|506.79|237
1685365200000|2023-05-29 13:00:00|519.86|507.06|519.74|506.94|519.86|507.06|519.58|506.78|206
1685365500000|2023-05-29 13:05:00|519.78|506.98|519.46|506.66|519.85|507.05|519.38|506.58|407
1685365800000|2023-05-29 13:10:00|519.52|506.72|519.48|506.68|519.75|506.95|519.35|506.55|208
1685366100000|2023-05-29 13:15:00|519.5|506.7|519.39|506.59|519.71|506.91|519.35|506.55|270
1685366400000|2023-05-29 13:20:00|519.4|506.6|519.32|506.52|519.64|506.84|518.88|506.08|353
1685366700000|2023-05-29 13:25:00|519.29|506.49|519.14|506.34|519.36|506.56|518.95|506.15|242
1685367000000|2023-05-29 13:30:00|519.13|506.33|519.08|506.28|519.15|506.35|518.97|506.17|81
1685367300000|2023-05-29 13:35:00|519.1|506.3|518.72|505.92|519.19|506.39|518.71|505.91|159
1685367600000|2023-05-29 13:40:00|518.71|505.91|518.1|505.3|518.72|505.92|517.91|505.11|243
1685367900000|2023-05-29 13:45:00|518.08|505.28|518.68|505.88|518.75|505.95|518|505.2|187
1685368200000|2023-05-29 13:50:00|518.69|505.89|518.59|505.79|519.07|506.27|518.53|505.73|211
1685368500000|2023-05-29 13:55:00|518.58|505.78|518.46|505.66|518.66|505.86|518.36|505.56|153
1685368800000|2023-05-29 14:00:00|518.48|505.68|518.28|505.48|518.55|505.75|517.93|505.13|183
1685369100000|2023-05-29 14:05:00|518.24|505.44|518.38|505.58|518.45|505.65|517.91|505.11|219
1685369400000|2023-05-29 14:10:00|518.36|505.56|518.97|506.17|519.05|506.25|518.19|505.39|178
1685369700000|2023-05-29 14:15:00|518.95|506.15|519.62|506.82|519.63|506.83|518.65|505.85|261
1685370000000|2023-05-29 14:20:00|519.66|506.86|520.56|507.76|520.63|507.83|519.63|506.83|457
1685370300000|2023-05-29 14:25:00|520.57|507.77|520.88|508.08|521.01|508.21|520.55|507.75|143
1685370600000|2023-05-29 14:30:00|520.86|508.06|519.28|506.48|520.92|508.12|519.09|506.29|442
1685370900000|2023-05-29 14:35:00|519.33|506.53|518.91|506.11|519.33|506.53|517.9|505.1|552
1685371200000|2023-05-29 14:40:00|518.9|506.1|518.59|505.79|519.08|506.28|518.43|505.63|290
1685371500000|2023-05-29 14:45:00|518.61|505.81|517.88|505.08|518.89|506.09|517.84|505.04|363
1685371800000|2023-05-29 14:50:00|517.9|505.1|518.1|505.3|518.3|505.5|517.85|505.05|308
1685372100000|2023-05-29 14:55:00|518.11|505.31|519.04|506.24|519.4|506.6|517.34|504.54|291
1685372400000|2023-05-29 15:00:00|519.09|506.29|519.05|506.25|519.24|506.44|518.27|505.47|412
1685372700000|2023-05-29 15:05:00|519.04|506.24|519.35|506.55|519.48|506.68|518.91|506.11|306
1685373000000|2023-05-29 15:10:00|519.36|506.56|519.31|506.51|519.5|506.7|518.95|506.15|358
1685373300000|2023-05-29 15:15:00|519.32|506.52|519.68|506.88|519.83|507.03|519.11|506.31|178
1685373600000|2023-05-29 15:20:00|519.69|506.89|519.06|506.26|519.76|506.96|518.71|505.91|444
1685373900000|2023-05-29 15:25:00|519.07|506.27|518.86|506.06|519.79|506.99|518.26|505.46|643
1685374200000|2023-05-29 15:30:00|518.88|506.08|518.63|505.83|518.88|506.08|517.63|504.83|475
1685374500000|2023-05-29 15:35:00|518.62|505.82|518.24|505.44|518.64|505.84|517.43|504.63|470
1685374800000|2023-05-29 15:40:00|518.23|505.43|518.78|505.98|518.84|506.04|518.17|505.37|221
1685375100000|2023-05-29 15:45:00|518.77|505.97|518.18|505.38|518.85|506.05|518.1|505.3|282
1685375400000|2023-05-29 15:50:00|518.19|505.39|517.38|504.58|518.21|505.41|516.89|504.09|440
1685375700000|2023-05-29 15:55:00|517.39|504.59|517.29|504.49|517.45|504.65|516.89|504.09|289
1685376000000|2023-05-29 16:00:00|517.27|504.47|517.66|504.86|517.84|505.04|516.1|503.3|629
1685376300000|2023-05-29 16:05:00|517.67|504.87|517.83|505.03|518.02|505.22|516.64|503.84|555
1685376600000|2023-05-29 16:10:00|517.82|505.02|517.95|505.15|518.14|505.34|517.55|504.75|522
1685376900000|2023-05-29 16:15:00|517.94|505.14|516.63|503.83|517.95|505.15|516.14|503.34|403
1685377200000|2023-05-29 16:20:00|516.62|503.82|515.91|503.11|516.65|503.85|515.26|502.46|676
1685377500000|2023-05-29 16:25:00|515.9|503.1|516.73|503.93|516.81|504.01|515.64|502.84|454
1685377800000|2023-05-29 16:30:00|516.77|503.97|516.97|504.17|517.06|504.26|516.32|503.52|354
1685378100000|2023-05-29 16:35:00|516.93|504.13|516.64|503.84|517.19|504.39|516.58|503.78|252
1685378400000|2023-05-29 16:40:00|516.46|503.66|516.84|504.04|516.84|504.04|516.43|503.63|224
1685378700000|2023-05-29 16:45:00|516.9|504.1|516.28|503.48|516.9|504.1|516.08|503.28|271
1685379000000|2023-05-29 16:50:00|516.27|503.47|516.23|503.43|516.46|503.66|516.19|503.39|179
1685379300000|2023-05-29 16:55:00|516.21|503.41|516.14|503.34|516.4|503.6|515.93|503.13|254
1685379600000|2023-05-29 17:00:00|516.13|503.33|516.05|503.25|516.18|503.38|515.62|502.82|385
1685379900000|2023-05-29 17:05:00|516.04|503.24|516.27|503.47|516.41|503.61|514.77|501.97|622
1685380200000|2023-05-29 17:10:00|516.25|503.45|517.09|504.29|517.17|504.37|516.08|503.28|509
1685380500000|2023-05-29 17:15:00|517.08|504.28|517.05|504.25|517.12|504.32|516.8|504|757
1685380800000|2023-05-29 17:20:00|517.06|504.26|517.25|504.45|517.25|504.45|516.83|504.03|494
1685381100000|2023-05-29 17:25:00|517.24|504.44|517.27|504.47|517.32|504.52|517.01|504.21|572
1685381400000|2023-05-29 17:30:00|517.26|504.46|517.3|504.5|517.37|504.57|517.04|504.24|422
1685381700000|2023-05-29 17:35:00|517.37|504.57|517.81|505.01|518.11|505.31|517.35|504.55|365
1685382000000|2023-05-29 17:40:00|517.83|505.03|517.55|504.75|517.86|505.06|517.55|504.75|244
1685382300000|2023-05-29 17:45:00|517.57|504.77|517.25|504.45|517.57|504.77|517.12|504.32|158
1685382600000|2023-05-29 17:50:00|517.26|504.46|518.02|505.22|518.15|505.35|517.26|504.46|274
1685382900000|2023-05-29 17:55:00|518.04|505.24|518.49|505.69|518.51|505.71|517.57|504.77|370
1685383200000|2023-05-29 18:00:00|518.48|505.68|518.35|505.55|518.59|505.79|518.28|505.48|299
1685383500000|2023-05-29 18:05:00|518.36|505.56|517.89|505.09|518.39|505.59|517.81|505.01|351
1685383800000|2023-05-29 18:10:00|517.88|505.08|517.73|504.93|517.95|505.15|517.5|504.7|324
1685384100000|2023-05-29 18:15:00|517.72|504.92|518.12|505.32|518.27|505.47|517.27|504.47|369
1685384400000|2023-05-29 18:20:00|518.04|505.24|517.73|504.93|518.14|505.34|517.62|504.82|234
1685384700000|2023-05-29 18:25:00|517.75|504.95|517.72|504.92|517.85|505.05|517.63|504.83|228
1685385000000|2023-05-29 18:30:00|517.69|504.89|517.9|505.1|517.97|505.17|517.36|504.56|262
1685385300000|2023-05-29 18:35:00|517.89|505.09|517.95|505.15|518.02|505.22|517.83|505.03|309
1685385600000|2023-05-29 18:40:00|517.96|505.16|518.12|505.32|518.17|505.37|517.9|505.1|303
1685385900000|2023-05-29 18:45:00|518.11|505.31|518.82|506.02|518.86|506.06|518.01|505.21|357
1685386200000|2023-05-29 18:50:00|518.81|506.01|518.65|505.85|518.84|506.04|518.41|505.61|414
1685386500000|2023-05-29 18:55:00|518.66|505.86|518.72|505.92|518.84|506.04|518.52|505.72|444
1685386800000|2023-05-29 19:00:00|518.73|505.93|518.68|505.88|518.73|505.93|518.28|505.48|375
1685387100000|2023-05-29 19:05:00|518.67|505.87|518.36|505.56|518.69|505.89|518.3|505.5|209
1685387400000|2023-05-29 19:10:00|518.37|505.57|518.37|505.57|518.66|505.86|518.34|505.54|148
1685387700000|2023-05-29 19:15:00|518.41|505.61|518.67|505.87|518.71|505.91|518.31|505.51|162
1685388000000|2023-05-29 19:20:00|518.63|505.83|518.97|506.17|519.14|506.34|518.59|505.79|132
1685388300000|2023-05-29 19:25:00|519.01|506.21|518.93|506.13|519.05|506.25|518.89|506.09|92
1685388600000|2023-05-29 19:30:00|518.92|506.12|518.87|506.07|519.03|506.23|518.67|505.87|138
1685388900000|2023-05-29 19:35:00|518.86|506.06|518.57|505.77|518.86|506.06|518.5|505.7|100
1685389200000|2023-05-29 19:40:00|518.56|505.76|518.38|505.58|518.63|505.83|518.27|505.47|82
1685389500000|2023-05-29 19:45:00|518.41|505.61|519.05|506.25|519.13|506.33|518.39|505.59|133
1685389800000|2023-05-29 19:50:00|519.01|506.21|518.31|505.51|519.24|506.44|518.31|505.51|312
1685390100000|2023-05-29 19:55:00|518.32|505.52|518.58|505.78|518.76|505.96|517.75|504.95|292
1685390400000|2023-05-29 20:00:00|518.59|505.79|517.86|505.06|518.64|505.84|517.82|505.02|271
1685390700000|2023-05-29 20:05:00|517.83|505.03|517.71|504.91|517.92|505.12|517.64|504.84|165
1685391000000|2023-05-29 20:10:00|517.76|504.96|517.73|504.93|518.03|505.23|517.63|504.83|203
1685391300000|2023-05-29 20:15:00|517.8|505|517.68|504.88|517.84|505.04|517.39|504.59|178
1685391600000|2023-05-29 20:20:00|517.75|504.95|517.74|504.94|518.01|505.21|517.58|504.78|188
1685391900000|2023-05-29 20:25:00|517.73|504.93|517.65|504.85|517.81|505.01|517.58|504.78|145
1685392200000|2023-05-29 20:30:00|517.64|504.84|517.78|504.98|518.02|505.22|517.45|504.65|209
1685392500000|2023-05-29 20:35:00|517.76|504.96|518.12|505.32|518.13|505.33|517.73|504.93|120
1685392800000|2023-05-29 20:40:00|518.11|505.31|518.17|505.37|518.3|505.5|518.02|505.22|135
1685393100000|2023-05-29 20:45:00|518.19|505.39|518.16|505.36|518.33|505.53|518.06|505.26|182
1685393400000|2023-05-29 20:50:00|518.15|505.35|518.68|505.88|518.81|506.01|518.06|505.26|191
1685393700000|2023-05-29 20:55:00|518.69|505.89|518.2|505.4|518.7|505.9|518.15|505.35|108
1685394000000|2023-05-29 21:00:00|518.22|505.42|518.2|505.4|518.46|505.66|518.1|505.3|116
1685394300000|2023-05-29 21:05:00|518.21|505.41|517.54|504.74|518.22|505.42|517.52|504.72|69
1685394600000|2023-05-29 21:10:00|517.53|504.73|517.46|504.66|517.53|504.73|517.44|504.64|46
1685394900000|2023-05-29 21:15:00|517.48|504.68|517.54|504.74|517.69|504.89|517.47|504.67|95
1685395200000|2023-05-29 21:20:00|517.53|504.73|517.88|505.08|517.89|505.09|517.52|504.72|73
1685395500000|2023-05-29 21:25:00|517.87|505.07|517.38|504.58|517.88|505.08|517.33|504.53|103
1685395800000|2023-05-29 21:30:00|517.39|504.59|517.89|505.09|517.95|505.15|517.34|504.54|91
1685396100000|2023-05-29 21:35:00|517.9|505.1|517.72|504.92|517.91|505.11|517.56|504.76|103
1685396400000|2023-05-29 21:40:00|517.73|504.93|518.14|505.34|518.17|505.37|517.69|504.89|122
1685396700000|2023-05-29 21:45:00|518.12|505.32|518.16|505.36|518.19|505.39|518.11|505.31|282
1685397000000|2023-05-29 21:50:00|518.17|505.37|517.93|505.13|518.17|505.37|517.92|505.12|98
1685397300000|2023-05-29 21:55:00|517.92|505.12|517.53|504.73|517.93|505.13|517.52|504.72|89
1685397600000|2023-05-29 22:00:00|517.54|504.74|517.5|504.7|517.87|505.07|517.12|504.32|307
1685397900000|2023-05-29 22:05:00|517.49|504.69|517.58|504.78|517.58|504.78|517.26|504.46|201
1685398200000|2023-05-29 22:10:00|517.54|504.74|517.24|504.44|517.72|504.92|517.24|504.44|265
1685398500000|2023-05-29 22:15:00|517.37|504.57|517.01|504.21|517.37|504.57|516.72|503.92|186
1685398800000|2023-05-29 22:20:00|517.06|504.26|516.84|504.04|517.06|504.26|516.65|503.85|270
1685399100000|2023-05-29 22:25:00|516.86|504.06|516.26|503.46|517|504.2|516.25|503.45|262
1685399400000|2023-05-29 22:30:00|516.27|503.47|517.3|504.5|517.34|504.54|515.96|503.16|365
1685399700000|2023-05-29 22:35:00|517.25|504.45|517.53|504.73|517.56|504.76|517.13|504.33|322
1685400000000|2023-05-29 22:40:00|517.54|504.74|517.51|504.71|517.54|504.74|517.21|504.41|236
1685400300000|2023-05-29 22:45:00|517.52|504.72|517.58|504.78|517.91|505.11|517.45|504.65|194
1685400600000|2023-05-29 22:50:00|517.59|504.79|518.11|505.31|518.11|505.31|517.57|504.77|266
1685400900000|2023-05-29 22:55:00|518.3|505.5|518|505.2|518.38|505.58|517.82|505.02|240
1685401200000|2023-05-29 23:00:00|518.02|505.22|518.31|505.51|518.45|505.65|517.71|504.91|346
1685401500000|2023-05-29 23:05:00|518.34|505.54|518.45|505.65|518.76|505.96|518.25|505.45|390
1685401800000|2023-05-29 23:10:00|518.43|505.63|519.3|506.5|519.66|506.86|518.19|505.39|516
1685402100000|2023-05-29 23:15:00|519.31|506.51|518.45|505.65|519.6|506.8|518.33|505.53|505
1685402400000|2023-05-29 23:20:00|518.48|505.68|518.35|505.55|518.66|505.86|518.18|505.38|293
1685402700000|2023-05-29 23:25:00|518.39|505.59|517.96|505.16|518.49|505.69|517.85|505.05|249
1685403000000|2023-05-29 23:30:00|518|505.2|518.03|505.23|518.48|505.68|517.94|505.14|371
1685403300000|2023-05-29 23:35:00|518.05|505.25|517.97|505.17|518.23|505.43|517.96|505.16|172
1685403600000|2023-05-29 23:40:00|517.96|505.16|517.9|505.1|518.2|505.4|517.85|505.05|203
1685403900000|2023-05-29 23:45:00|517.89|505.09|517.42|504.62|517.89|505.09|517.36|504.56|155
1685404200000|2023-05-29 23:50:00|517.43|504.63|516.96|504.16|517.48|504.68|516.93|504.13|134
1685404500000|2023-05-29 23:55:00|516.95|504.15|516.48|503.68|517.28|504.48|516.47|503.67|180
1685404800000|2023-05-30 00:00:00|516.47|503.67|516.96|504.16|517.24|504.44|516.47|503.67|283
1685405100000|2023-05-30 00:05:00|516.95|504.15|517.51|504.71|517.58|504.78|516.89|504.09|449
1685405400000|2023-05-30 00:10:00|517.46|504.66|517.46|504.66|517.57|504.77|516.84|504.04|388
1685405700000|2023-05-30 00:15:00|517.4|504.6|518.16|505.36|518.34|505.54|517.4|504.6|447
1685406000000|2023-05-30 00:20:00|518.19|505.39|518.09|505.29|518.32|505.52|517.86|505.06|452
1685406300000|2023-05-30 00:25:00|518.1|505.3|517.49|504.69|518.12|505.32|517.33|504.53|333
1685406600000|2023-05-30 00:30:00|517.51|504.71|517.62|504.82|518.07|505.27|517.4|504.6|328
1685406900000|2023-05-30 00:35:00|517.6|504.8|515.71|502.91|517.64|504.84|515.59|502.79|458
1685407200000|2023-05-30 00:40:00|515.7|502.9|516.09|503.29|516.42|503.62|515.7|502.9|360
1685407500000|2023-05-30 00:45:00|516.08|503.28|517.46|504.66|517.66|504.86|516.01|503.21|543
1685407800000|2023-05-30 00:50:00|517.43|504.63|517.02|504.22|517.63|504.83|516.94|504.14|359
1685408100000|2023-05-30 00:55:00|516.98|504.18|517.73|504.93|517.79|504.99|516.98|504.18|390
1685408400000|2023-05-30 01:00:00|517.76|504.96|518.15|505.35|518.28|505.48|517.23|504.43|456
1685408700000|2023-05-30 01:05:00|518.19|505.39|518.49|505.69|518.52|505.72|518.02|505.22|519
1685409000000|2023-05-30 01:10:00|518.46|505.66|518.02|505.22|518.81|506.01|517.91|505.11|355
1685409300000|2023-05-30 01:15:00|518.03|505.23|518.48|505.68|518.57|505.77|518.03|505.23|403
1685409600000|2023-05-30 01:20:00|518.47|505.67|518.81|506.01|518.91|506.11|518.36|505.56|339
1685409900000|2023-05-30 01:25:00|518.78|505.98|518.58|505.78|518.89|506.09|518.55|505.75|268
1685410200000|2023-05-30 01:30:00|518.63|505.83|518.49|505.69|519.02|506.22|518.4|505.6|286
1685410500000|2023-05-30 01:35:00|518.47|505.67|519.22|506.42|519.37|506.57|518.47|505.67|265
1685410800000|2023-05-30 01:40:00|519.26|506.46|519.95|507.15|520.01|507.21|519.05|506.25|369
1685411100000|2023-05-30 01:45:00|519.98|507.18|520.55|507.75|520.63|507.83|519.9|507.1|439
1685411400000|2023-05-30 01:50:00|520.54|507.74|520.79|507.99|520.86|508.06|520.32|507.52|448
1685411700000|2023-05-30 01:55:00|520.76|507.96|521.06|508.26|521.09|508.29|520.74|507.94|317
1685412000000|2023-05-30 02:00:00|521.05|508.25|521.31|508.51|521.38|508.58|521.02|508.22|414
1685412300000|2023-05-30 02:05:00|521.29|508.49|520.46|507.66|521.31|508.51|520.45|507.65|257
1685412600000|2023-05-30 02:10:00|520.47|507.67|520.2|507.4|520.76|507.96|519.95|507.15|257
1685412900000|2023-05-30 02:15:00|520.19|507.39|520.25|507.45|520.58|507.78|520.02|507.22|260
1685413200000|2023-05-30 02:20:00|520.24|507.44|520.27|507.47|520.56|507.76|519.76|506.96|302
1685413500000|2023-05-30 02:25:00|520.25|507.45|520.2|507.4|520.4|507.6|520.07|507.27|226
1685413800000|2023-05-30 02:30:00|520.19|507.39|520.01|507.21|520.24|507.44|519.73|506.93|163
1685414100000|2023-05-30 02:35:00|520|507.2|519.17|506.37|520.13|507.33|519.06|506.26|241
1685414400000|2023-05-30 02:40:00|519.18|506.38|518.89|506.09|519.18|506.38|518.75|505.95|157
1685414700000|2023-05-30 02:45:00|518.88|506.08|518.96|506.16|519.14|506.34|518.63|505.83|235
1685415000000|2023-05-30 02:50:00|518.99|506.19|519.26|506.46|519.3|506.5|518.89|506.09|331
1685415300000|2023-05-30 02:55:00|519.28|506.48|519.25|506.45|519.42|506.62|519.18|506.38|374
1685415600000|2023-05-30 03:00:00|519.21|506.41|519.28|506.48|520.02|507.22|518.98|506.18|281
1685415900000|2023-05-30 03:05:00|519.24|506.44|519.26|506.46|519.34|506.54|518.98|506.18|141
1685416200000|2023-05-30 03:10:00|519.24|506.44|519.32|506.52|519.41|506.61|519|506.2|263
1685416500000|2023-05-30 03:15:00|519.31|506.51|520.86|508.06|520.86|508.06|519.31|506.51|659
1685416800000|2023-05-30 03:20:00|520.84|508.04|520.55|507.75|521.48|508.68|520.33|507.53|642
1685417100000|2023-05-30 03:25:00|520.58|507.78|520.25|507.45|520.89|508.09|520.13|507.33|322
1685417400000|2023-05-30 03:30:00|520.36|507.56|519.51|506.71|520.51|507.71|519.51|506.71|261
1685417700000|2023-05-30 03:35:00|519.52|506.72|519.93|507.13|519.93|507.13|519.43|506.63|225
1685418000000|2023-05-30 03:40:00|519.9|507.1|519.85|507.05|519.99|507.19|519.53|506.73|241
1685418300000|2023-05-30 03:45:00|519.87|507.07|519.61|506.81|519.99|507.19|519.58|506.78|267
1685418600000|2023-05-30 03:50:00|519.6|506.8|519.35|506.55|519.71|506.91|519.35|506.55|193
1685418900000|2023-05-30 03:55:00|519.36|506.56|519|506.2|519.4|506.6|519|506.2|124
1685419200000|2023-05-30 04:00:00|519.01|506.21|519.1|506.3|519.58|506.78|519.01|506.21|237
1685419500000|2023-05-30 04:05:00|519.08|506.28|519.17|506.37|519.37|506.57|518.95|506.15|109
1685419800000|2023-05-30 04:10:00|519.19|506.39|518.72|505.92|519.19|506.39|518.37|505.57|310
1685420100000|2023-05-30 04:15:00|518.7|505.9|519.74|506.94|519.8|507|518.54|505.74|383
1685420400000|2023-05-30 04:20:00|519.72|506.92|520.46|507.66|520.65|507.85|519.72|506.92|397
1685420700000|2023-05-30 04:25:00|520.53|507.73|520.77|507.97|520.86|508.06|520.41|507.61|354
1685421000000|2023-05-30 04:30:00|520.73|507.93|519.44|506.64|520.81|508.01|519.36|506.56|261
1685421300000|2023-05-30 04:35:00|519.41|506.61|519.08|506.28|520.07|507.27|519.06|506.26|237
1685421600000|2023-05-30 04:40:00|519.07|506.27|519.62|506.82|519.89|507.09|518.9|506.1|377
1685421900000|2023-05-30 04:45:00|519.6|506.8|520.53|507.73|520.63|507.83|519.5|506.7|353
1685422200000|2023-05-30 04:50:00|520.55|507.75|520.88|508.08|521.01|508.21|520.48|507.68|352
1685422500000|2023-05-30 04:55:00|520.9|508.1|520.14|507.34|521|508.2|520.13|507.33|309
1685422800000|2023-05-30 05:00:00|520.13|507.33|520.39|507.59|520.74|507.94|520.1|507.3|200
1685423100000|2023-05-30 05:05:00|520.4|507.6|520.5|507.7|520.66|507.86|519.8|507|191
1685423400000|2023-05-30 05:10:00|520.46|507.66|519.41|506.61|520.47|507.67|519.12|506.32|491
1685423700000|2023-05-30 05:15:00|519.44|506.64|520.26|507.46|520.51|507.71|518.89|506.09|462
1685424000000|2023-05-30 05:20:00|520.25|507.45|521|508.2|521.17|508.37|520.06|507.26|416
1685424300000|2023-05-30 05:25:00|521.01|508.21|521.09|508.29|521.57|508.77|520.86|508.06|410
1685424600000|2023-05-30 05:30:00|521.08|508.28|520.37|507.57|521.15|508.35|520.26|507.46|293
1685424900000|2023-05-30 05:35:00|520.38|507.58|520.39|507.59|520.68|507.88|520.13|507.33|242
1685425200000|2023-05-30 05:40:00|520.43|507.63|520.35|507.55|520.57|507.77|520.15|507.35|248
1685425500000|2023-05-30 05:45:00|520.37|507.57|521.08|508.28|521.32|508.52|520.34|507.54|333
1685425800000|2023-05-30 05:50:00|521.14|508.34|521.21|508.41|521.3|508.5|520.74|507.94|406
1685426100000|2023-05-30 05:55:00|521.2|508.4|521.92|509.12|522.21|509.41|521.2|508.4|392
1685426400000|2023-05-30 06:00:00|521.85|509.05|521.58|508.78|522.5|509.7|521.58|508.78|374
1685426700000|2023-05-30 06:05:00|521.57|508.77|521.79|508.99|521.84|509.04|521.45|508.65|223
1685427000000|2023-05-30 06:10:00|521.77|508.97|521.23|508.43|521.77|508.97|521.23|508.43|196
1685427300000|2023-05-30 06:15:00|521.29|508.49|521.15|508.35|521.64|508.84|521.1|508.3|198
1685427600000|2023-05-30 06:20:00|521.16|508.36|521.38|508.58|521.91|509.11|521.15|508.35|385
1685427900000|2023-05-30 06:25:00|521.39|508.59|521.31|508.51|521.51|508.71|521.15|508.35|287
1685428200000|2023-05-30 06:30:00|521.3|508.5|521.54|508.74|521.64|508.84|521.19|508.39|306
1685428500000|2023-05-30 06:35:00|521.55|508.75|521.41|508.61|521.63|508.83|521.19|508.39|310
1685428800000|2023-05-30 06:40:00|521.4|508.6|521.5|508.7|521.56|508.76|521.18|508.38|166
1685429100000|2023-05-30 06:45:00|521.51|508.71|522.23|509.43|522.25|509.45|521.5|508.7|170
1685429400000|2023-05-30 06:50:00|522.24|509.44|522.26|509.46|522.55|509.75|522.1|509.3|340
1685429700000|2023-05-30 06:55:00|522.25|509.45|522.45|509.65|522.59|509.79|522.2|509.4|355
1685430000000|2023-05-30 07:00:00|522.47|509.67|522.99|510.19|523.08|510.28|522.43|509.63|419
1685430300000|2023-05-30 07:05:00|522.98|510.18|523.56|510.76|523.76|510.96|522.85|510.05|449
1685430600000|2023-05-30 07:10:00|523.58|510.78|523.27|510.47|523.64|510.84|523.11|510.31|226
1685430900000|2023-05-30 07:15:00|523.24|510.44|523.39|510.59|523.58|510.78|523.24|510.44|271
1685431200000|2023-05-30 07:20:00|523.37|510.57|521.93|509.13|523.53|510.73|521.93|509.13|298
1685431500000|2023-05-30 07:25:00|521.92|509.12|521.44|508.64|521.95|509.15|521.18|508.38|189
1685431800000|2023-05-30 07:30:00|521.46|508.66|521.76|508.96|521.87|509.07|521.46|508.66|196
1685432100000|2023-05-30 07:35:00|521.78|508.98|521.07|508.27|521.94|509.14|521.03|508.23|164
1685432400000|2023-05-30 07:40:00|521.04|508.24|521.53|508.73|521.71|508.91|521|508.2|314
1685432700000|2023-05-30 07:45:00|521.52|508.72|521.78|508.98|521.86|509.06|521.39|508.59|143
1685433000000|2023-05-30 07:50:00|521.76|508.96|521.3|508.5|521.96|509.16|521.28|508.48|201
1685433300000|2023-05-30 07:55:00|521.35|508.55|520.79|507.99|521.45|508.65|520.65|507.85|189
1685433600000|2023-05-30 08:00:00|520.82|508.02|521.28|508.48|521.55|508.75|520.46|507.66|376
1685433900000|2023-05-30 08:05:00|521.17|508.37|520.79|507.99|521.35|508.55|520.62|507.82|297
1685434200000|2023-05-30 08:10:00|520.81|508.01|520.22|507.42|521.13|508.33|519.9|507.1|229
1685434500000|2023-05-30 08:15:00|520.23|507.43|521.07|508.27|521.28|508.48|520.15|507.35|286
1685434800000|2023-05-30 08:20:00|521.11|508.31|521.3|508.5|521.39|508.59|520.93|508.13|152
1685435100000|2023-05-30 08:25:00|521.28|508.48|522.03|509.23|522.15|509.35|521.28|508.48|213
1685435400000|2023-05-30 08:30:00|522.04|509.24|521.61|508.81|522.26|509.46|521.61|508.81|171
1685435700000|2023-05-30 08:35:00|521.66|508.86|521.52|508.72|522.03|509.23|521.51|508.71|191
1685436000000|2023-05-30 08:40:00|521.62|508.82|521.39|508.59|521.88|509.08|521.32|508.52|184
1685436300000|2023-05-30 08:45:00|521.4|508.6|521.6|508.8|521.69|508.89|521.36|508.56|92
1685436600000|2023-05-30 08:50:00|521.62|508.82|522.09|509.29|522.09|509.29|521.59|508.79|93
1685436900000|2023-05-30 08:55:00|522.1|509.3|522.19|509.39|522.3|509.5|521.92|509.12|140
1685437200000|2023-05-30 09:00:00|522.18|509.38|522.69|509.89|523.02|510.22|522.18|509.38|285
1685437500000|2023-05-30 09:05:00|522.72|509.92|523.98|511.18|524.06|511.26|522.65|509.85|263
1685437800000|2023-05-30 09:10:00|523.95|511.15|523.77|510.97|524.21|511.41|523.28|510.48|306
1685438100000|2023-05-30 09:15:00|523.79|510.99|524.28|511.48|524.51|511.71|523.78|510.98|322
1685438400000|2023-05-30 09:20:00|524.33|511.53|524.93|512.13|525.16|512.36|524.02|511.22|363
1685438700000|2023-05-30 09:25:00|524.94|512.14|524.81|512.01|525.17|512.37|524.76|511.96|229
1685439000000|2023-05-30 09:30:00|524.87|512.07|524.71|511.91|525.11|512.31|524.67|511.87|195
1685439300000|2023-05-30 09:35:00|524.75|511.95|524.6|511.8|525.11|512.31|524.59|511.79|232
1685439600000|2023-05-30 09:40:00|524.59|511.79|524.3|511.5|524.99|512.19|524.16|511.36|174
1685439900000|2023-05-30 09:45:00|524.29|511.49|524.57|511.77|524.64|511.84|524.15|511.35|222
1685440200000|2023-05-30 09:50:00|524.53|511.73|524.76|511.96|524.96|512.16|524.35|511.55|264
1685440500000|2023-05-30 09:55:00|524.75|511.95|524.27|511.47|524.79|511.99|523.9|511.1|219
1685440800000|2023-05-30 10:00:00|524.25|511.45|524.49|511.69|524.67|511.87|524.25|511.45|210
1685441100000|2023-05-30 10:05:00|524.61|511.81|524.66|511.86|524.73|511.93|524.35|511.55|89
1685441400000|2023-05-30 10:10:00|524.65|511.85|524.78|511.98|525.15|512.35|524.65|511.85|157
1685441700000|2023-05-30 10:15:00|524.82|512.02|524.45|511.65|525.19|512.39|524.42|511.62|287
1685442000000|2023-05-30 10:20:00|524.43|511.63|524.75|511.95|524.79|511.99|524.34|511.54|238
1685442300000|2023-05-30 10:25:00|524.77|511.97|525.11|512.31|525.18|512.38|524.72|511.92|237
1685442600000|2023-05-30 10:30:00|525.13|512.33|525.84|513.04|525.98|513.18|525.11|512.31|332
1685442900000|2023-05-30 10:35:00|525.88|513.08|526.08|513.28|526.36|513.56|525.69|512.89|312
1685443200000|2023-05-30 10:40:00|526.09|513.29|526.01|513.21|526.2|513.4|525.89|513.09|174
1685443500000|2023-05-30 10:45:00|526.03|513.23|525.95|513.15|526.2|513.4|525.93|513.13|166
1685443800000|2023-05-30 10:50:00|525.94|513.14|525.72|512.92|526.14|513.34|525.65|512.85|160
1685444100000|2023-05-30 10:55:00|525.68|512.88|524.89|512.09|525.8|513|524.73|511.93|215
1685444400000|2023-05-30 11:00:00|524.9|512.1|525.01|512.21|525.04|512.24|524.65|511.85|247
1685444700000|2023-05-30 11:05:00|525|512.2|525.53|512.73|525.77|512.97|524.94|512.14|233
1685445000000|2023-05-30 11:10:00|525.49|512.69|525.87|513.07|525.92|513.12|525.48|512.68|142
1685445300000|2023-05-30 11:15:00|525.86|513.06|525.44|512.64|525.93|513.13|525.31|512.51|261
1685445600000|2023-05-30 11:20:00|525.5|512.7|525.66|512.86|525.67|512.87|525.33|512.53|220
1685445900000|2023-05-30 11:25:00|525.67|512.87|525.85|513.05|526.03|513.23|525.5|512.7|216
1685446200000|2023-05-30 11:30:00|525.86|513.06|526.03|513.23|526.2|513.4|525.69|512.89|238
1685446500000|2023-05-30 11:35:00|526.05|513.25|526.31|513.51|526.62|513.82|526.03|513.23|238
1685446800000|2023-05-30 11:40:00|526.32|513.52|526.05|513.25|526.38|513.58|525.96|513.16|146
1685447100000|2023-05-30 11:45:00|526.06|513.26|525.87|513.07|526.1|513.3|525.79|512.99|126
1685447400000|2023-05-30 11:50:00|525.89|513.09|525.56|512.76|526.21|513.41|525.45|512.65|224
1685447700000|2023-05-30 11:55:00|525.59|512.79|526.13|513.33|526.5|513.7|525.55|512.75|246
1685448000000|2023-05-30 12:00:00|526.12|513.32|526.35|513.55|526.39|513.59|526.04|513.24|222
1685448300000|2023-05-30 12:05:00|526.33|513.53|526.27|513.47|526.55|513.75|526.18|513.38|198
1685448600000|2023-05-30 12:10:00|526.26|513.46|526.2|513.4|526.5|513.7|526.15|513.35|131
1685448900000|2023-05-30 12:15:00|526.21|513.41|526.27|513.47|526.45|513.65|526.21|513.41|140
1685449200000|2023-05-30 12:20:00|526.24|513.44|525.99|513.19|526.27|513.47|525.85|513.05|226
1685449500000|2023-05-30 12:25:00|526|513.2|524.8|512|526.06|513.26|524.54|511.74|353
1685449800000|2023-05-30 12:30:00|524.79|511.99|523.31|510.51|524.82|512.02|523.18|510.38|447
1685450100000|2023-05-30 12:35:00|523.32|510.52|523.22|510.42|523.88|511.08|523.02|510.22|405
1685450400000|2023-05-30 12:40:00|523.25|510.45|522.83|510.03|523.25|510.45|522.83|510.03|254
1685450700000|2023-05-30 12:45:00|522.82|510.02|523.58|510.78|523.61|510.81|522.77|509.97|266
1685451000000|2023-05-30 12:50:00|523.6|510.8|523.56|510.76|523.7|510.9|523.25|510.45|235
1685451300000|2023-05-30 12:55:00|523.57|510.77|523.48|510.68|524.08|511.28|523.38|510.58|353
1685451600000|2023-05-30 13:00:00|523.58|510.78|523.5|510.7|523.63|510.83|522.76|509.96|319
1685451900000|2023-05-30 13:05:00|523.51|510.71|523.46|510.66|523.7|510.9|523.29|510.49|265
1685452200000|2023-05-30 13:10:00|523.47|510.67|523.57|510.77|524.05|511.25|523.28|510.48|200
1685452500000|2023-05-30 13:15:00|523.56|510.76|523.98|511.18|523.99|511.19|523.48|510.68|215
1685452800000|2023-05-30 13:20:00|523.97|511.17|523.98|511.18|524.1|511.3|523.65|510.85|178
1685453100000|2023-05-30 13:25:00|523.99|511.19|524.73|511.93|524.77|511.97|523.99|511.19|258
1685453400000|2023-05-30 13:30:00|524.65|511.85|523.98|511.18|524.74|511.94|523.08|510.28|458
1685453700000|2023-05-30 13:35:00|523.97|511.17|524.19|511.39|524.2|511.4|523.3|510.5|385
1685454000000|2023-05-30 13:40:00|524.17|511.37|524.01|511.21|524.18|511.38|523.82|511.02|298
1685454300000|2023-05-30 13:45:00|524|511.2|523.61|510.81|524.05|511.25|523.19|510.39|270
1685454600000|2023-05-30 13:50:00|523.59|510.79|523.25|510.45|523.67|510.87|522.89|510.09|342
1685454900000|2023-05-30 13:55:00|523.22|510.42|522.58|509.78|523.44|510.64|522.34|509.54|316
1685455200000|2023-05-30 14:00:00|522.57|509.77|522.46|509.66|522.57|509.77|521.55|508.75|466
1685455500000|2023-05-30 14:05:00|522.45|509.65|523.2|510.4|523.35|510.55|522.45|509.65|318
1685455800000|2023-05-30 14:10:00|523.21|510.41|522.84|510.04|523.32|510.52|522.77|509.97|198
1685456100000|2023-05-30 14:15:00|522.85|510.05|523.17|510.37|523.31|510.51|522.82|510.02|153
1685456400000|2023-05-30 14:20:00|523.15|510.35|522.27|509.47|523.43|510.63|522.21|509.41|337
1685456700000|2023-05-30 14:25:00|522.4|509.6|522.24|509.44|522.6|509.8|522.08|509.28|319
1685457000000|2023-05-30 14:30:00|522.26|509.46|522.2|509.4|522.89|510.09|521.89|509.09|281
1685457300000|2023-05-30 14:35:00|522.09|509.29|521.51|508.71|522.19|509.39|521.48|508.68|234
1685457600000|2023-05-30 14:40:00|521.53|508.73|520.79|507.99|521.61|508.81|520.45|507.65|430
1685457900000|2023-05-30 14:45:00|520.78|507.98|520.98|508.18|521.24|508.44|520.4|507.6|465
1685458200000|2023-05-30 14:50:00|520.99|508.19|521.17|508.37|521.46|508.66|520.86|508.06|302
1685458500000|2023-05-30 14:55:00|521.15|508.35|520.3|507.5|521.32|508.52|520.22|507.42|359
1685458800000|2023-05-30 15:00:00|520.24|507.44|520.36|507.56|520.63|507.83|520|507.2|447
1685459100000|2023-05-30 15:05:00|520.38|507.58|519.55|506.75|520.64|507.84|519.48|506.68|396
1685459400000|2023-05-30 15:10:00|519.54|506.74|519.72|506.92|519.8|507|519.37|506.57|250
1685459700000|2023-05-30 15:15:00|519.71|506.91|519.58|506.78|519.85|507.05|519.1|506.3|316
1685460000000|2023-05-30 15:20:00|519.6|506.8|518.49|505.69|519.68|506.88|518.38|505.58|340
1685460300000|2023-05-30 15:25:00|518.48|505.68|519.36|506.56|519.44|506.64|518.21|505.41|434
1685460600000|2023-05-30 15:30:00|519.35|506.55|519.47|506.67|519.75|506.95|519.16|506.36|396
1685460900000|2023-05-30 15:35:00|519.46|506.66|519.88|507.08|520.07|507.27|519.42|506.62|345
1685461200000|2023-05-30 15:40:00|519.83|507.03|519.87|507.07|520.16|507.36|519.68|506.88|347
1685461500000|2023-05-30 15:45:00|519.89|507.09|520.64|507.84|520.75|507.95|519.87|507.07|343
1685461800000|2023-05-30 15:50:00|520.65|507.85|520.49|507.69|520.72|507.92|520.46|507.66|327
1685462100000|2023-05-30 15:55:00|520.46|507.66|520.52|507.72|520.71|507.91|520.33|507.53|226
1685462400000|2023-05-30 16:00:00|520.55|507.75|520.22|507.42|520.75|507.95|519.58|506.78|419
1685462700000|2023-05-30 16:05:00|520.21|507.41|520.87|508.07|520.94|508.14|520.08|507.28|408
1685463000000|2023-05-30 16:10:00|520.88|508.08|520.06|507.26|521.1|508.3|520.05|507.25|414
1685463300000|2023-05-30 16:15:00|520.08|507.28|519.55|506.75|520.36|507.56|518.42|505.62|456
1685463600000|2023-05-30 16:20:00|519.48|506.68|520.31|507.51|520.39|507.59|519.48|506.68|432
1685463900000|2023-05-30 16:25:00|520.32|507.52|520.26|507.46|520.76|507.96|519.86|507.06|425
1685464200000|2023-05-30 16:30:00|520.28|507.48|519.96|507.16|520.28|507.48|519.86|507.06|286
1685464500000|2023-05-30 16:35:00|519.98|507.18|519.83|507.03|520.14|507.34|519.7|506.9|288
1685464800000|2023-05-30 16:40:00|519.79|506.99|519.92|507.12|520.1|507.3|519.46|506.66|266
1685465100000|2023-05-30 16:45:00|519.91|507.11|519.85|507.05|520|507.2|519.61|506.81|162
1685465400000|2023-05-30 16:50:00|520.03|507.23|520.02|507.22|520.19|507.39|519.75|506.95|303
1685465700000|2023-05-30 16:55:00|520.03|507.23|520.01|507.21|520.27|507.47|519.72|506.92|201
1685466000000|2023-05-30 17:00:00|519.99|507.19|519.19|506.39|519.99|507.19|519.16|506.36|347
1685466300000|2023-05-30 17:05:00|519.21|506.41|519.6|506.8|519.67|506.87|519.08|506.28|259
1685466600000|2023-05-30 17:10:00|519.65|506.85|519.64|506.84|519.98|507.18|519.61|506.81|199
1685466900000|2023-05-30 17:15:00|519.65|506.85|519.3|506.5|519.69|506.89|519.18|506.38|187
1685467200000|2023-05-30 17:20:00|519.32|506.52|519.15|506.35|519.37|506.57|519|506.2|188
1685467500000|2023-05-30 17:25:00|519.14|506.34|518.73|505.93|519.23|506.43|518.48|505.68|335
1685467800000|2023-05-30 17:30:00|518.72|505.92|518.89|506.09|518.89|506.09|518.04|505.24|257
1685468100000|2023-05-30 17:35:00|518.8|506|519.59|506.79|519.7|506.9|518.7|505.9|369
1685468400000|2023-05-30 17:40:00|519.58|506.78|519.78|506.98|519.92|507.12|519.5|506.7|385
1685468700000|2023-05-30 17:45:00|519.76|506.96|520.7|507.9|520.87|508.07|519.51|506.71|324
1685469000000|2023-05-30 17:50:00|520.72|507.92|520.16|507.36|520.84|508.04|520.07|507.27|411
1685469300000|2023-05-30 17:55:00|520.18|507.38|520.33|507.53|520.52|507.72|520.14|507.34|217
1685469600000|2023-05-30 18:00:00|520.31|507.51|519.59|506.79|520.39|507.59|519.53|506.73|359
1685469900000|2023-05-30 18:05:00|519.67|506.87|519.85|507.05|520.12|507.32|519.53|506.73|277
1685470200000|2023-05-30 18:10:00|519.94|507.14|520.56|507.76|520.59|507.79|519.84|507.04|394
1685470500000|2023-05-30 18:15:00|520.55|507.75|521.21|508.41|521.37|508.57|520.55|507.75|193
1685470800000|2023-05-30 18:20:00|521.28|508.48|521.13|508.33|521.34|508.54|521.04|508.24|171
1685471100000|2023-05-30 18:25:00|521|508.2|520.42|507.62|521.11|508.31|520.29|507.49|151
1685471400000|2023-05-30 18:30:00|520.45|507.65|520.75|507.95|520.95|508.15|520.39|507.59|208
1685471700000|2023-05-30 18:35:00|520.76|507.96|521.1|508.3|521.17|508.37|520.73|507.93|147
1685472000000|2023-05-30 18:40:00|521.12|508.32|521.79|508.99|521.84|509.04|521.07|508.27|258
1685472300000|2023-05-30 18:45:00|521.76|508.96|521.81|509.01|521.91|509.11|521.43|508.63|246
1685472600000|2023-05-30 18:50:00|521.91|509.11|521.85|509.05|521.93|509.13|521.52|508.72|186
1685472900000|2023-05-30 18:55:00|521.87|509.07|521.79|508.99|522|509.2|521.76|508.96|170
1685473200000|2023-05-30 19:00:00|521.8|509|521.95|509.15|522.03|509.23|521.41|508.61|245
1685473500000|2023-05-30 19:05:00|521.96|509.16|522.28|509.48|522.31|509.51|521.9|509.1|185
1685473800000|2023-05-30 19:10:00|522.26|509.46|521.9|509.1|522.38|509.58|521.67|508.87|245
1685474100000|2023-05-30 19:15:00|521.88|509.08|521.43|508.63|521.88|509.08|521.35|508.55|246
1685474400000|2023-05-30 19:20:00|521.41|508.61|521.56|508.76|521.85|509.05|521.41|508.61|213
1685474700000|2023-05-30 19:25:00|521.63|508.83|521.69|508.89|521.82|509.02|521.45|508.65|191
1685475000000|2023-05-30 19:30:00|521.71|508.91|521.55|508.75|521.98|509.18|521.51|508.71|284
1685475300000|2023-05-30 19:35:00|521.53|508.73|521.6|508.8|521.79|508.99|521.42|508.62|243
1685475600000|2023-05-30 19:40:00|521.61|508.81|521.93|509.13|522|509.2|521.45|508.65|233
1685475900000|2023-05-30 19:45:00|521.9|509.1|521.72|508.92|522.05|509.25|521.6|508.8|238
1685476200000|2023-05-30 19:50:00|521.73|508.93|521.77|508.97|521.89|509.09|521.47|508.67|261
1685476500000|2023-05-30 19:55:00|521.75|508.95|521.93|509.13|522.1|509.3|521.67|508.87|219
1685476800000|2023-05-30 20:00:00|521.95|509.15|521.83|509.03|522.02|509.22|521.6|508.8|216
1685477100000|2023-05-30 20:05:00|521.84|509.04|522.17|509.37|522.22|509.42|521.83|509.03|79
1685477400000|2023-05-30 20:10:00|522.16|509.36|521.33|508.53|522.16|509.36|521.1|508.3|171
1685477700000|2023-05-30 20:15:00|521.32|508.52|521.12|508.32|521.38|508.58|520.69|507.89|338
1685478000000|2023-05-30 20:20:00|521.09|508.29|522.03|509.23|522.13|509.33|520.99|508.19|249
1685478300000|2023-05-30 20:25:00|522.02|509.22|522.13|509.33|522.15|509.35|521.77|508.97|174
1685478600000|2023-05-30 20:30:00|522.1|509.3|521.79|508.99|522.17|509.37|521.61|508.81|170
1685478900000|2023-05-30 20:35:00|521.8|509|521.78|508.98|521.95|509.15|521.56|508.76|106
1685479200000|2023-05-30 20:40:00|521.77|508.97|521.95|509.15|522.03|509.23|521.64|508.84|194
1685479500000|2023-05-30 20:45:00|521.96|509.16|521.64|508.84|522.04|509.24|521.57|508.77|152
1685479800000|2023-05-30 20:50:00|521.68|508.88|521.65|508.85|522.06|509.26|521.51|508.71|181
1685480100000|2023-05-30 20:55:00|521.61|508.81|521.73|508.93|521.87|509.07|521.46|508.66|147
1685480400000|2023-05-30 21:00:00|521.72|508.92|521.74|508.94|522.13|509.33|521.67|508.87|196
1685480700000|2023-05-30 21:05:00|521.75|508.95|522.15|509.35|522.19|509.39|521.74|508.94|84
1685481000000|2023-05-30 21:10:00|522.09|509.29|521.81|509.01|522.1|509.3|521.73|508.93|99
1685481300000|2023-05-30 21:15:00|521.83|509.03|522.37|509.57|522.42|509.62|521.83|509.03|139
1685481600000|2023-05-30 21:20:00|522.38|509.58|522.56|509.76|522.58|509.78|522.38|509.58|131
1685481900000|2023-05-30 21:25:00|522.58|509.78|521.97|509.17|522.88|510.08|521.91|509.11|219
1685482200000|2023-05-30 21:30:00|521.99|509.19|521.96|509.16|522.23|509.43|521.94|509.14|88
1685482500000|2023-05-30 21:35:00|521.97|509.17|521.63|508.83|521.98|509.18|521.58|508.78|161
1685482800000|2023-05-30 21:40:00|521.64|508.84|521.86|509.06|522.08|509.28|521.59|508.79|243
1685483100000|2023-05-30 21:45:00|521.85|509.05|520.6|507.8|521.87|509.07|520.57|507.77|354
1685483400000|2023-05-30 21:50:00|520.59|507.79|520.59|507.79|520.61|507.81|520.22|507.42|379
1685483700000|2023-05-30 21:55:00|520.6|507.8|520.77|507.97|521.19|508.39|520.59|507.79|281
1685484000000|2023-05-30 22:00:00|520.79|507.99|519.88|507.08|520.83|508.03|519.52|506.72|457
1685484300000|2023-05-30 22:05:00|519.87|507.07|520.25|507.45|520.48|507.68|519.87|507.07|290
1685484600000|2023-05-30 22:10:00|520.26|507.46|520.27|507.47|520.31|507.51|520.06|507.26|137
1685484900000|2023-05-30 22:15:00|520.26|507.46|520.13|507.33|520.35|507.55|519.84|507.04|155
1685485200000|2023-05-30 22:20:00|520.12|507.32|520.05|507.25|520.41|507.61|519.98|507.18|160
1685485500000|2023-05-30 22:25:00|519.96|507.16|520.32|507.52|520.45|507.65|519.96|507.16|225
1685485800000|2023-05-30 22:30:00|520.3|507.5|520.25|507.45|520.51|507.71|520.21|507.41|153
1685486100000|2023-05-30 22:35:00|520.26|507.46|520.42|507.62|520.58|507.78|520.25|507.45|114
1685486400000|2023-05-30 22:40:00|520.4|507.6|520.47|507.67|520.6|507.8|520.25|507.45|112
1685486700000|2023-05-30 22:45:00|520.52|507.72|520.95|508.15|520.99|508.19|520.42|507.62|119
1685487000000|2023-05-30 22:50:00|520.9|508.1|520.91|508.11|521.04|508.24|520.85|508.05|237
1685487300000|2023-05-30 22:55:00|520.9|508.1|520.42|507.62|520.96|508.16|520.35|507.55|255
1685487600000|2023-05-30 23:00:00|520.44|507.64|520.14|507.34|520.74|507.94|519.96|507.16|220
1685487900000|2023-05-30 23:05:00|520.15|507.35|520.06|507.26|520.19|507.39|519.89|507.09|106
1685488200000|2023-05-30 23:10:00|520.03|507.23|519.96|507.16|520.41|507.61|519.93|507.13|124
1685488500000|2023-05-30 23:15:00|519.93|507.13|519.71|506.91|519.93|507.13|519.56|506.76|202
1685488800000|2023-05-30 23:20:00|519.7|506.9|520.25|507.45|520.37|507.57|519.64|506.84|342
1685489100000|2023-05-30 23:25:00|520.2|507.4|520.4|507.6|520.66|507.86|520.14|507.34|323
1685489400000|2023-05-30 23:30:00|520.39|507.59|520.43|507.63|520.54|507.74|520.26|507.46|143
1685489700000|2023-05-30 23:35:00|520.52|507.72|519.94|507.14|520.58|507.78|519.87|507.07|151
1685490000000|2023-05-30 23:40:00|519.95|507.15|519.74|506.94|520.12|507.32|519.55|506.75|257
1685490300000|2023-05-30 23:45:00|519.76|506.96|519.98|507.18|520|507.2|519.52|506.72|95
1685490600000|2023-05-30 23:50:00|519.96|507.16|519.87|507.07|520.04|507.24|519.5|506.7|197
1685490900000|2023-05-30 23:55:00|519.85|507.05|520.03|507.23|520.15|507.35|519.83|507.03|159
1685491200000|2023-05-31 00:00:00|520.12|507.32|520.37|507.57|520.58|507.78|519.5|506.7|372
1685491500000|2023-05-31 00:05:00|520.36|507.56|520.27|507.47|520.8|508|520.22|507.42|335
1685491800000|2023-05-31 00:10:00|520.21|507.41|520.61|507.81|520.7|507.9|519.85|507.05|313
1685492100000|2023-05-31 00:15:00|520.59|507.79|520.33|507.53|520.74|507.94|520.25|507.45|177
1685492400000|2023-05-31 00:20:00|520.35|507.55|520.12|507.32|520.35|507.55|519.89|507.09|163
1685492700000|2023-05-31 00:25:00|520.13|507.33|520.03|507.23|520.29|507.49|519.8|507|186
1685493000000|2023-05-31 00:30:00|520.05|507.25|520.61|507.81|520.68|507.88|519.88|507.08|260
1685493300000|2023-05-31 00:35:00|520.58|507.78|520.53|507.73|521|508.2|520.47|507.67|219
1685493600000|2023-05-31 00:40:00|520.54|507.74|520.92|508.12|520.99|508.19|520.45|507.65|219
1685493900000|2023-05-31 00:45:00|520.91|508.11|521.23|508.43|521.33|508.53|520.87|508.07|202
1685494200000|2023-05-31 00:50:00|521.21|508.41|521.34|508.54|521.58|508.78|521.16|508.36|188
1685494500000|2023-05-31 00:55:00|521.36|508.56|521.66|508.86|521.77|508.97|521.27|508.47|214
1685494800000|2023-05-31 01:00:00|521.67|508.87|521.37|508.57|521.75|508.95|521.24|508.44|259
1685495100000|2023-05-31 01:05:00|521.46|508.66|521.32|508.52|521.65|508.85|521.22|508.42|290
1685495400000|2023-05-31 01:10:00|521.33|508.53|521.42|508.62|521.45|508.65|521.15|508.35|118
1685495700000|2023-05-31 01:15:00|521.41|508.61|521.36|508.56|521.46|508.66|521.1|508.3|141
1685496000000|2023-05-31 01:20:00|521.38|508.58|521.99|509.19|522|509.2|521.38|508.58|144
1685496300000|2023-05-31 01:25:00|522.01|509.21|521.76|508.96|522.25|509.45|521.58|508.78|278
1685496600000|2023-05-31 01:30:00|521.75|508.95|521.28|508.48|521.94|509.14|521.19|508.39|164
1685496900000|2023-05-31 01:35:00|521.29|508.49|521.47|508.67|521.72|508.92|521.24|508.44|159
1685497200000|2023-05-31 01:40:00|521.46|508.66|521.62|508.82|521.77|508.97|521.46|508.66|70
1685497500000|2023-05-31 01:45:00|521.63|508.83|521.66|508.86|521.75|508.95|521.42|508.62|182
1685497800000|2023-05-31 01:50:00|521.68|508.88|521.86|509.06|522.03|509.23|521.53|508.73|151
1685498100000|2023-05-31 01:55:00|521.84|509.04|521.16|508.36|521.86|509.06|521.07|508.27|166
1685498400000|2023-05-31 02:00:00|521.13|508.33|519.99|507.19|521.16|508.36|519.15|506.35|474
1685498700000|2023-05-31 02:05:00|520.01|507.21|517.23|504.43|520.05|507.25|516.59|503.79|632
1685499000000|2023-05-31 02:10:00|517.2|504.4|518.13|505.33|518.19|505.39|517.12|504.32|472
1685499300000|2023-05-31 02:15:00|518.15|505.35|519.13|506.33|519.18|506.38|517.72|504.92|451
1685499600000|2023-05-31 02:20:00|519.17|506.37|519.55|506.75|519.56|506.76|519.03|506.23|291
1685499900000|2023-05-31 02:25:00|519.48|506.68|519.72|506.92|519.82|507.02|519.35|506.55|215
1685500200000|2023-05-31 02:30:00|519.73|506.93|520.28|507.48|520.37|507.57|519.64|506.84|247
1685500500000|2023-05-31 02:35:00|520.27|507.47|520.27|507.47|520.31|507.51|519.73|506.93|191
1685500800000|2023-05-31 02:40:00|520.26|507.46|520.48|507.68|520.5|507.7|519.86|507.06|243
1685501100000|2023-05-31 02:45:00|520.49|507.69|520.3|507.5|520.51|507.71|519.55|506.75|347
1685501400000|2023-05-31 02:50:00|520.25|507.45|520.86|508.06|520.96|508.16|520.25|507.45|279
1685501700000|2023-05-31 02:55:00|520.87|508.07|521.09|508.29|521.14|508.34|520.84|508.04|156
1685502000000|2023-05-31 03:00:00|521.11|508.31|520.28|507.48|521.11|508.31|520.27|507.47|256
1685502300000|2023-05-31 03:05:00|520.29|507.49|520.52|507.72|520.61|507.81|520.19|507.39|196
1685502600000|2023-05-31 03:10:00|520.45|507.65|520.26|507.46|520.51|507.71|520.1|507.3|185
1685502900000|2023-05-31 03:15:00|520.28|507.48|520.24|507.44|520.51|507.71|520|507.2|239
1685503200000|2023-05-31 03:20:00|520.26|507.46|520.7|507.9|520.99|508.19|520|507.2|249
1685503500000|2023-05-31 03:25:00|520.69|507.89|521.05|508.25|521.14|508.34|520.69|507.89|87
1685503800000|2023-05-31 03:30:00|520.99|508.19|520.93|508.13|521.12|508.32|520.73|507.93|184
1685504100000|2023-05-31 03:35:00|520.94|508.14|521.2|508.4|521.33|508.53|520.81|508.01|174
1685504400000|2023-05-31 03:40:00|521.21|508.41|521.16|508.36|521.3|508.5|520.92|508.12|169
1685504700000|2023-05-31 03:45:00|521.18|508.38|521.15|508.35|521.24|508.44|520.96|508.16|105
1685505000000|2023-05-31 03:50:00|521.29|508.49|520.96|508.16|521.3|508.5|520.94|508.14|102
1685505300000|2023-05-31 03:55:00|520.95|508.15|521.49|508.69|521.52|508.72|520.8|508|141
1685505600000|2023-05-31 04:00:00|521.5|508.7|521|508.2|521.66|508.86|520.98|508.18|348
1685505900000|2023-05-31 04:05:00|520.99|508.19|521.35|508.55|521.36|508.56|520.87|508.07|145
1685506200000|2023-05-31 04:10:00|521.34|508.54|521.59|508.79|521.67|508.87|521.28|508.48|120
1685506500000|2023-05-31 04:15:00|521.6|508.8|521.48|508.68|521.65|508.85|521.45|508.65|108
1685506800000|2023-05-31 04:20:00|521.46|508.66|521.48|508.68|521.67|508.87|521.23|508.43|186
1685507100000|2023-05-31 04:25:00|521.44|508.64|521.65|508.85|521.65|508.85|521.23|508.43|178
1685507400000|2023-05-31 04:30:00|521.6|508.8|521.59|508.79|522.31|509.51|521.5|508.7|311
1685507700000|2023-05-31 04:35:00|521.64|508.84|521.3|508.5|521.82|509.02|521.28|508.48|185
1685508000000|2023-05-31 04:40:00|521.29|508.49|520.6|507.8|521.41|508.61|520.42|507.62|367
1685508300000|2023-05-31 04:45:00|520.61|507.81|516.11|503.31|520.77|507.97|515.66|502.86|753
1685508600000|2023-05-31 04:50:00|516.09|503.29|515.09|502.29|516.4|503.6|514.8|502|761
1685508900000|2023-05-31 04:55:00|515.1|502.3|512.98|500.18|515.27|502.47|511.61|498.81|858
1685509200000|2023-05-31 05:00:00|512.97|500.17|511.17|498.37|512.98|500.18|509.12|496.32|921
1685509500000|2023-05-31 05:05:00|511.16|498.36|509.68|496.88|511.58|498.78|509.38|496.58|795
1685509800000|2023-05-31 05:10:00|509.8|497|509.41|496.61|509.83|497.03|508.3|495.5|698
1685510100000|2023-05-31 05:15:00|509.4|496.6|510.33|497.53|510.5|497.7|509.3|496.5|670
1685510400000|2023-05-31 05:20:00|510.2|497.4|510.34|497.54|510.34|497.54|509.8|497|311
1685510700000|2023-05-31 05:25:00|510.3|497.5|510.52|497.72|510.57|497.77|508.92|496.12|597
1685511000000|2023-05-31 05:30:00|510.54|497.74|509.82|497.02|510.74|497.94|509.27|496.47|492
1685511300000|2023-05-31 05:35:00|509.83|497.03|509.37|496.57|509.83|497.03|508.91|496.11|496
1685511600000|2023-05-31 05:40:00|509.36|496.56|509.5|496.7|509.57|496.77|508.7|495.9|349
1685511900000|2023-05-31 05:45:00|509.49|496.69|508.96|496.16|509.52|496.72|508.68|495.88|405
1685512200000|2023-05-31 05:50:00|508.97|496.17|508.63|495.83|508.99|496.19|508.13|495.33|483
1685512500000|2023-05-31 05:55:00|508.62|495.82|507.89|495.09|508.64|495.84|507.14|494.34|623
1685512800000|2023-05-31 06:00:00|507.86|495.06|509.37|496.57|509.41|496.61|506.97|494.17|689
1685513100000|2023-05-31 06:05:00|509.3|496.5|509.6|496.8|509.75|496.95|508.69|495.89|493
1685513400000|2023-05-31 06:10:00|509.57|496.77|509.28|496.48|509.64|496.84|508.66|495.86|456
1685513700000|2023-05-31 06:15:00|509.19|496.39|509.4|496.6|509.51|496.71|508.68|495.88|462
1685514000000|2023-05-31 06:20:00|509.43|496.63|509.18|496.38|509.63|496.83|508.83|496.03|380
1685514300000|2023-05-31 06:25:00|509.19|496.39|509.54|496.74|509.59|496.79|509|496.2|270
1685514600000|2023-05-31 06:30:00|509.53|496.73|509.23|496.43|509.56|496.76|509.01|496.21|267
1685514900000|2023-05-31 06:35:00|509.34|496.54|509.08|496.28|509.35|496.55|508.78|495.98|284
1685515200000|2023-05-31 06:40:00|509.06|496.26|509|496.2|509.25|496.45|508.87|496.07|215
1685515500000|2023-05-31 06:45:00|509.02|496.22|509.95|497.15|510.01|497.21|508.62|495.82|463
1685515800000|2023-05-31 06:50:00|509.97|497.17|510.05|497.25|510.05|497.25|509.51|496.71|332
1685516100000|2023-05-31 06:55:00|510.07|497.27|510.29|497.49|510.47|497.67|509.98|497.18|260
1685516400000|2023-05-31 07:00:00|510.24|497.44|510.68|497.88|510.88|498.08|510.05|497.25|356
1685516700000|2023-05-31 07:05:00|510.62|497.82|511.81|499.01|511.92|499.12|510.38|497.58|314
1685517000000|2023-05-31 07:10:00|511.82|499.02|511.67|498.87|512.01|499.21|511.56|498.76|298
1685517300000|2023-05-31 07:15:00|511.63|498.83|512.67|499.87|512.75|499.95|511.62|498.82|277
1685517600000|2023-05-31 07:20:00|512.68|499.88|513.44|500.64|513.48|500.68|512.42|499.62|263
1685517900000|2023-05-31 07:25:00|513.43|500.63|513.76|500.96|513.76|500.96|513.35|500.55|286
1685518200000|2023-05-31 07:30:00|513.74|500.94|514.3|501.5|514.4|501.6|513.55|500.75|225
1685518500000|2023-05-31 07:35:00|514.29|501.49|513.44|500.64|514.31|501.51|513.35|500.55|310
1685518800000|2023-05-31 07:40:00|513.39|500.59|514.15|501.35|514.15|501.35|513.31|500.51|303
1685519100000|2023-05-31 07:45:00|514.12|501.32|514.03|501.23|514.22|501.42|513.8|501|211
1685519400000|2023-05-31 07:50:00|514.05|501.25|513.96|501.16|514.14|501.34|513.88|501.08|271
1685519700000|2023-05-31 07:55:00|513.98|501.18|513.49|500.69|514.1|501.3|513.49|500.69|212
1685520000000|2023-05-31 08:00:00|513.46|500.66|513.97|501.17|514.13|501.33|512.83|500.03|381
1685520300000|2023-05-31 08:05:00|513.94|501.14|514.45|501.65|514.55|501.75|513.94|501.14|210
1685520600000|2023-05-31 08:10:00|514.54|501.74|514|501.2|514.65|501.85|513.85|501.05|237
1685520900000|2023-05-31 08:15:00|513.92|501.12|513.81|501.01|514.18|501.38|513.65|500.85|148
1685521200000|2023-05-31 08:20:00|513.82|501.02|514.2|501.4|514.42|501.62|513.16|500.36|369
1685521500000|2023-05-31 08:25:00|514.21|501.41|514.38|501.58|514.56|501.76|514.02|501.22|303
1685521800000|2023-05-31 08:30:00|514.39|501.59|514.85|502.05|514.89|502.09|514.13|501.33|247
1685522100000|2023-05-31 08:35:00|514.86|502.06|514.08|501.28|515.32|502.52|514.07|501.27|252
1685522400000|2023-05-31 08:40:00|514.09|501.29|513.81|501.01|514.18|501.38|513.47|500.67|340
1685522700000|2023-05-31 08:45:00|513.83|501.03|514.15|501.35|514.31|501.51|513.35|500.55|230
1685523000000|2023-05-31 08:50:00|514.11|501.31|513.49|500.69|514.48|501.68|513.43|500.63|267
1685523300000|2023-05-31 08:55:00|513.47|500.67|513.46|500.66|513.55|500.75|513.14|500.34|272
1685523600000|2023-05-31 09:00:00|513.45|500.65|513.23|500.43|513.47|500.67|512.65|499.85|371
1685523900000|2023-05-31 09:05:00|513.21|500.41|514.12|501.32|514.25|501.45|513.09|500.29|341
1685524200000|2023-05-31 09:10:00|514.13|501.33|514.49|501.69|514.66|501.86|514.13|501.33|304
1685524500000|2023-05-31 09:15:00|514.48|501.68|515.53|502.73|515.62|502.82|514.21|501.41|354
1685524800000|2023-05-31 09:20:00|515.45|502.65|515.41|502.61|515.71|502.91|515.18|502.38|262
1685525100000|2023-05-31 09:25:00|515.42|502.62|514.91|502.11|515.55|502.75|514.39|501.59|248
1685525400000|2023-05-31 09:30:00|514.96|502.16|514.51|501.71|514.96|502.16|514.33|501.53|221
1685525700000|2023-05-31 09:35:00|514.56|501.76|515.51|502.71|515.51|502.71|514.37|501.57|172
1685526000000|2023-05-31 09:40:00|515.53|502.73|515.28|502.48|515.76|502.96|514.91|502.11|278
1685526300000|2023-05-31 09:45:00|515.27|502.47|514.91|502.11|515.66|502.86|514.75|501.95|343
1685526600000|2023-05-31 09:50:00|514.94|502.14|514.97|502.17|515.3|502.5|514.82|502.02|245
1685526900000|2023-05-31 09:55:00|514.9|502.1|514.63|501.83|514.96|502.16|514.54|501.74|201
1685527200000|2023-05-31 10:00:00|514.62|501.82|514.08|501.28|514.68|501.88|514.07|501.27|255
1685527500000|2023-05-31 10:05:00|514.09|501.29|514.07|501.27|514.26|501.46|513.8|501|201
1685527800000|2023-05-31 10:10:00|514.02|501.22|513.87|501.07|514.11|501.31|513.78|500.98|205
1685528100000|2023-05-31 10:15:00|513.85|501.05|513.69|500.89|513.89|501.09|513.52|500.72|229
1685528400000|2023-05-31 10:20:00|513.73|500.93|513.86|501.06|513.92|501.12|513.61|500.81|270
1685528700000|2023-05-31 10:25:00|513.85|501.05|513.59|500.79|513.97|501.17|513.17|500.37|257
1685529000000|2023-05-31 10:30:00|513.61|500.81|513.74|500.94|513.92|501.12|513.39|500.59|262
1685529300000|2023-05-31 10:35:00|513.71|500.91|513.58|500.78|513.8|501|513.55|500.75|146
1685529600000|2023-05-31 10:40:00|513.6|500.8|512.66|499.86|513.63|500.83|512.43|499.63|336
1685529900000|2023-05-31 10:45:00|512.67|499.87|512.72|499.92|513.7|500.9|512.67|499.87|278
1685530200000|2023-05-31 10:50:00|512.71|499.91|513.04|500.24|513.26|500.46|512.53|499.73|319
1685530500000|2023-05-31 10:55:00|513.07|500.27|511.79|498.99|513.19|500.39|511.73|498.93|273
1685530800000|2023-05-31 11:00:00|511.78|498.98|511.91|499.11|511.96|499.16|511.41|498.61|217
1685531100000|2023-05-31 11:05:00|511.9|499.1|511.7|498.9|511.97|499.17|510.93|498.13|426
1685531400000|2023-05-31 11:10:00|511.69|498.89|512.59|499.79|512.68|499.88|511.63|498.83|309
1685531700000|2023-05-31 11:15:00|512.69|499.89|512.61|499.81|512.86|500.06|512.35|499.55|130
1685532000000|2023-05-31 11:20:00|512.62|499.82|512.29|499.49|512.76|499.96|512.1|499.3|200
1685532300000|2023-05-31 11:25:00|512.23|499.43|512.3|499.5|512.53|499.73|511.95|499.15|255
1685532600000|2023-05-31 11:30:00|512.29|499.49|512.07|499.27|512.52|499.72|511.85|499.05|224
1685532900000|2023-05-31 11:35:00|512.09|499.29|511.52|498.72|512.14|499.34|511.52|498.72|159
1685533200000|2023-05-31 11:40:00|511.46|498.66|511.51|498.71|511.68|498.88|511.38|498.58|171
1685533500000|2023-05-31 11:45:00|511.49|498.69|511.27|498.47|511.57|498.77|511.2|498.4|192
1685533800000|2023-05-31 11:50:00|511.26|498.46|511.38|498.58|511.49|498.69|511.07|498.27|134
1685534100000|2023-05-31 11:55:00|511.4|498.6|511.28|498.48|511.4|498.6|511.16|498.36|126
1685534400000|2023-05-31 12:00:00|511.3|498.5|510.53|497.73|511.3|498.5|510.22|497.42|411
1685534700000|2023-05-31 12:05:00|510.51|497.71|510.15|497.35|510.64|497.84|510.04|497.24|331
1685535000000|2023-05-31 12:10:00|510.17|497.37|510.78|497.98|510.84|498.04|510.11|497.31|177
1685535300000|2023-05-31 12:15:00|510.71|497.91|510.35|497.55|511.57|498.77|510.35|497.55|329
1685535600000|2023-05-31 12:20:00|510.36|497.56|510.18|497.38|510.39|497.59|510.04|497.24|200
1685535900000|2023-05-31 12:25:00|510.16|497.36|510.89|498.09|511.07|498.27|510.09|497.29|282
1685536200000|2023-05-31 12:30:00|510.9|498.1|511.6|498.8|511.65|498.85|510.88|498.08|187
1685536500000|2023-05-31 12:35:00|511.58|498.78|511.11|498.31|511.85|499.05|510.89|498.09|175
1685536800000|2023-05-31 12:40:00|511.09|498.29|510.89|498.09|511.13|498.33|510.83|498.03|88
1685537100000|2023-05-31 12:45:00|510.9|498.1|510.87|498.07|511.2|498.4|510.73|497.93|143
1685537400000|2023-05-31 12:50:00|510.89|498.09|510.71|497.91|511.13|498.33|510.64|497.84|183
1685537700000|2023-05-31 12:55:00|510.74|497.94|510.83|498.03|511.05|498.25|510.74|497.94|120
1685538000000|2023-05-31 13:00:00|510.82|498.02|511.45|498.65|511.65|498.85|510.82|498.02|193
1685538300000|2023-05-31 13:05:00|511.5|498.7|511.91|499.11|511.93|499.13|511.33|498.53|167
1685538600000|2023-05-31 13:10:00|511.92|499.12|512.47|499.67|512.64|499.84|511.85|499.05|290
1685538900000|2023-05-31 13:15:00|512.46|499.66|512|499.2|512.74|499.94|511.93|499.13|277
1685539200000|2023-05-31 13:20:00|512.1|499.3|511.65|498.85|512.1|499.3|511.57|498.77|256
1685539500000|2023-05-31 13:25:00|511.66|498.86|511.25|498.45|511.69|498.89|511.17|498.37|236
1685539800000|2023-05-31 13:30:00|511.22|498.42|511.48|498.68|511.84|499.04|511.22|498.42|376
1685540100000|2023-05-31 13:35:00|511.47|498.67|511.85|499.05|512.03|499.23|511.3|498.5|243
1685540400000|2023-05-31 13:40:00|511.84|499.04|512.31|499.51|512.61|499.81|511.84|499.04|279
1685540700000|2023-05-31 13:45:00|512.36|499.56|512|499.2|512.53|499.73|511.73|498.93|318
1685541000000|2023-05-31 13:50:00|512.07|499.27|511.82|499.02|512.18|499.38|511.55|498.75|232
1685541300000|2023-05-31 13:55:00|511.83|499.03|511.81|499.01|512.02|499.22|511.66|498.86|208
1685541600000|2023-05-31 14:00:00|511.68|498.88|511.22|498.42|511.68|498.88|510.34|497.54|616
1685541900000|2023-05-31 14:05:00|511.23|498.43|510.26|497.46|511.25|498.45|510.11|497.31|357
1685542200000|2023-05-31 14:10:00|510.25|497.45|510.36|497.56|510.56|497.76|510.12|497.32|241
1685542500000|2023-05-31 14:15:00|510.42|497.62|508.21|495.41|510.53|497.73|507.67|494.87|370
1685542800000|2023-05-31 14:20:00|508.19|495.39|509.03|496.23|509.58|496.78|507.98|495.18|641
1685543100000|2023-05-31 14:25:00|509.04|496.24|509.85|497.05|510.06|497.26|508.63|495.83|529
1685543400000|2023-05-31 14:30:00|509.86|497.06|511.04|498.24|511.42|498.62|509.5|496.7|553
1685543700000|2023-05-31 14:35:00|511.07|498.27|511.23|498.43|511.45|498.65|510.96|498.16|396
1685544000000|2023-05-31 14:40:00|511.25|498.45|512.2|499.4|512.28|499.48|511.03|498.23|416
1685544300000|2023-05-31 14:45:00|512.19|499.39|512.89|500.09|512.92|500.12|512.05|499.25|488
1685544600000|2023-05-31 14:50:00|512.93|500.13|512.9|500.1|513|500.2|512.63|499.83|330
1685544900000|2023-05-31 14:55:00|512.91|500.11|511.97|499.17|512.98|500.18|511.97|499.17|396
1685545200000|2023-05-31 15:00:00|511.94|499.14|511.52|498.72|512.29|499.49|511.48|498.68|366
1685545500000|2023-05-31 15:05:00|511.55|498.75|511.49|498.69|511.8|499|511.17|498.37|288
1685545800000|2023-05-31 15:10:00|511.44|498.64|511.12|498.32|511.53|498.73|510.96|498.16|287
1685546100000|2023-05-31 15:15:00|511.1|498.3|510.9|498.1|511.4|498.6|510.86|498.06|251
1685546400000|2023-05-31 15:20:00|510.89|498.09|511|498.2|511.18|498.38|510.89|498.09|238
1685546700000|2023-05-31 15:25:00|510.96|498.16|510.86|498.06|511.23|498.43|510.53|497.73|223
1685547000000|2023-05-31 15:30:00|510.87|498.07|511.23|498.43|511.37|498.57|510.79|497.99|303
1685547300000|2023-05-31 15:35:00|511.24|498.44|510.25|497.45|511.39|498.59|510.23|497.43|306
1685547600000|2023-05-31 15:40:00|510.26|497.46|510.33|497.53|510.42|497.62|510.14|497.34|204
1685547900000|2023-05-31 15:45:00|510.31|497.51|510.15|497.35|510.7|497.9|510.12|497.32|272
1685548200000|2023-05-31 15:50:00|510.17|497.37|510.11|497.31|510.27|497.47|510.07|497.27|391
1685548500000|2023-05-31 15:55:00|510.13|497.33|509.92|497.12|510.16|497.36|509.84|497.04|240
1685548800000|2023-05-31 16:00:00|509.93|497.13|509.89|497.09|510.17|497.37|509.82|497.02|147
1685549100000|2023-05-31 16:05:00|509.87|497.07|509.3|496.5|509.87|497.07|509.17|496.37|379
1685549400000|2023-05-31 16:10:00|509.33|496.53|509.4|496.6|509.59|496.79|509.25|496.45|280
1685549700000|2023-05-31 16:15:00|509.38|496.58|509.02|496.22|509.42|496.62|508.86|496.06|222
1685550000000|2023-05-31 16:20:00|508.99|496.19|508.64|495.84|509.08|496.28|508.26|495.46|177
1685550300000|2023-05-31 16:25:00|508.63|495.83|508.87|496.07|509.11|496.31|508.45|495.65|229
1685550600000|2023-05-31 16:30:00|508.82|496.02|509.22|496.42|509.25|496.45|508.5|495.7|272
1685550900000|2023-05-31 16:35:00|509.19|496.39|508.35|495.55|509.25|496.45|508.3|495.5|213
1685551200000|2023-05-31 16:40:00|508.37|495.57|508.53|495.73|508.95|496.15|508.33|495.53|262
1685551500000|2023-05-31 16:45:00|508.55|495.75|508.25|495.45|508.7|495.9|508.19|495.39|244
1685551800000|2023-05-31 16:50:00|508.26|495.46|507.96|495.16|508.32|495.52|507.49|494.69|358
1685552100000|2023-05-31 16:55:00|507.97|495.17|508.23|495.43|508.31|495.51|507.97|495.17|214
1685552400000|2023-05-31 17:00:00|508.24|495.44|508.5|495.7|508.55|495.75|508.02|495.22|258
1685552700000|2023-05-31 17:05:00|508.51|495.71|508.74|495.94|508.82|496.02|508.36|495.56|190
1685553000000|2023-05-31 17:10:00|508.73|495.93|508.91|496.11|508.94|496.14|508.67|495.87|155
1685553300000|2023-05-31 17:15:00|508.9|496.1|508.98|496.18|509.31|496.51|508.84|496.04|179
1685553600000|2023-05-31 17:20:00|509|496.2|509.42|496.62|509.45|496.65|509|496.2|201
1685553900000|2023-05-31 17:25:00|509.38|496.58|509.83|497.03|509.87|497.07|509.29|496.49|189
1685554200000|2023-05-31 17:30:00|509.82|497.02|510.26|497.46|510.3|497.5|509.65|496.85|201
1685554500000|2023-05-31 17:35:00|510.28|497.48|511.03|498.23|511.12|498.32|510.27|497.47|248
1685554800000|2023-05-31 17:40:00|511.02|498.22|510.63|497.83|511.18|498.38|510.57|497.77|223
1685555100000|2023-05-31 17:45:00|510.64|497.84|509.94|497.14|510.65|497.85|509.77|496.97|287
1685555400000|2023-05-31 17:50:00|509.99|497.19|510.25|497.45|510.36|497.56|509.92|497.12|197
1685555700000|2023-05-31 17:55:00|510.28|497.48|510.02|497.22|510.38|497.58|509.95|497.15|122
1685556000000|2023-05-31 18:00:00|510.03|497.23|510.23|497.43|510.41|497.61|510.02|497.22|201
1685556300000|2023-05-31 18:05:00|510.21|497.41|510.25|497.45|510.42|497.62|510.15|497.35|127
1685556600000|2023-05-31 18:10:00|510.26|497.46|510.14|497.34|510.26|497.46|510.05|497.25|99
1685556900000|2023-05-31 18:15:00|510.15|497.35|509.39|496.59|510.22|497.42|509.02|496.22|323
1685557200000|2023-05-31 18:20:00|509.36|496.56|509.59|496.79|509.6|496.8|509.1|496.3|197
1685557500000|2023-05-31 18:25:00|509.53|496.73|510.01|497.21|510.25|497.45|509.34|496.54|386
1685557800000|2023-05-31 18:30:00|509.93|497.13|509.87|497.07|510.01|497.21|509.69|496.89|232
1685558100000|2023-05-31 18:35:00|509.81|497.01|510.18|497.38|510.21|497.41|509.75|496.95|171
1685558400000|2023-05-31 18:40:00|510.19|497.39|510.3|497.5|510.4|497.6|510|497.2|180
1685558700000|2023-05-31 18:45:00|510.31|497.51|510.24|497.44|510.68|497.88|510.15|497.35|189
1685559000000|2023-05-31 18:50:00|510.19|497.39|510.15|497.35|510.32|497.52|509.8|497|295
1685559300000|2023-05-31 18:55:00|510.16|497.36|510.17|497.37|510.27|497.47|510.04|497.24|138
1685559600000|2023-05-31 19:00:00|510.11|497.31|509.62|496.82|510.4|497.6|509.31|496.51|393
1685559900000|2023-05-31 19:05:00|509.61|496.81|509.19|496.39|509.64|496.84|509.05|496.25|179
1685560200000|2023-05-31 19:10:00|509.22|496.42|509.76|496.96|510|497.2|509.11|496.31|319
1685560500000|2023-05-31 19:15:00|509.75|496.95|509.18|496.38|509.81|497.01|509.1|496.3|209
1685560800000|2023-05-31 19:20:00|509.15|496.35|509.22|496.42|509.81|497.01|509.1|496.3|312
1685561100000|2023-05-31 19:25:00|509.25|496.45|509.05|496.25|509.37|496.57|508.98|496.18|179
1685561400000|2023-05-31 19:30:00|509.06|496.26|509.41|496.61|509.66|496.86|508.96|496.16|225
1685561700000|2023-05-31 19:35:00|509.4|496.6|509.55|496.75|509.7|496.9|509.34|496.54|159
1685562000000|2023-05-31 19:40:00|509.54|496.74|509.73|496.93|509.95|497.15|509.45|496.65|217
1685562300000|2023-05-31 19:45:00|509.74|496.94|509.33|496.53|510.01|497.21|509.3|496.5|264
1685562600000|2023-05-31 19:50:00|509.3|496.5|509.02|496.22|509.38|496.58|508.96|496.16|205
1685562900000|2023-05-31 19:55:00|509.03|496.23|508.86|496.06|509.06|496.26|508.7|495.9|188
1685563200000|2023-05-31 20:00:00|508.92|496.12|509.25|496.45|509.42|496.62|508.81|496.01|276
1685563500000|2023-05-31 20:05:00|509.38|496.58|509.33|496.53|509.4|496.6|509.16|496.36|213
1685563800000|2023-05-31 20:10:00|509.31|496.51|509.41|496.61|509.44|496.64|509.22|496.42|159
1685564100000|2023-05-31 20:15:00|509.42|496.62|509.39|496.59|509.55|496.75|509.18|496.38|182
1685564400000|2023-05-31 20:20:00|509.38|496.58|509.46|496.66|509.5|496.7|509.3|496.5|145
1685564700000|2023-05-31 20:25:00|509.44|496.64|509.59|496.79|509.74|496.94|509.38|496.58|200
1685565000000|2023-05-31 20:30:00|509.6|496.8|509.64|496.84|509.8|497|509.6|496.8|178
1685565300000|2023-05-31 20:35:00|509.59|496.79|509.81|497.01|509.82|497.02|509.51|496.71|207
1685565600000|2023-05-31 20:40:00|509.86|497.06|509.61|496.81|509.88|497.08|509.55|496.75|151
1685565900000|2023-05-31 20:45:00|509.63|496.83|509.03|496.23|509.64|496.84|508.88|496.08|165
1685566200000|2023-05-31 20:50:00|509.02|496.22|508.57|495.77|509.14|496.34|508.29|495.49|205
1685566500000|2023-05-31 20:55:00|508.55|495.75|508.28|495.48|508.56|495.76|508.19|495.39|171
1685566800000|2023-05-31 21:00:00|508.33|495.53|508.15|495.35|508.46|495.66|508.12|495.32|229
1685567100000|2023-05-31 21:05:00|508.16|495.36|507.69|494.89|508.16|495.36|507.65|494.85|230
1685567400000|2023-05-31 21:10:00|507.67|494.87|507.79|494.99|508.02|495.22|507.64|494.84|240
1685567700000|2023-05-31 21:15:00|507.78|494.98|507.64|494.84|507.82|495.02|507.56|494.76|129
1685568000000|2023-05-31 21:20:00|507.63|494.83|507.51|494.71|507.64|494.84|507.38|494.58|179
1685568300000|2023-05-31 21:25:00|507.5|494.7|507.2|494.4|507.52|494.72|507.11|494.31|274
1685568600000|2023-05-31 21:30:00|507.21|494.41|506.97|494.17|507.21|494.41|506.87|494.07|232
1685568900000|2023-05-31 21:35:00|506.96|494.16|507.02|494.22|507.12|494.32|506.92|494.12|228
1685569200000|2023-05-31 21:40:00|507.01|494.21|507|494.2|507.09|494.29|506.92|494.12|193
1685569500000|2023-05-31 21:45:00|506.99|494.19|506.41|493.61|507.01|494.21|505.43|492.63|237
1685569800000|2023-05-31 21:50:00|506.4|493.6|506.27|493.47|506.46|493.66|505.98|493.18|213
1685570100000|2023-05-31 21:55:00|506.28|493.48|506.11|493.31|506.36|493.56|506|493.2|226
1685570400000|2023-05-31 22:00:00|506.08|493.28|505.91|493.11|506.26|493.46|505.61|492.81|286
1685570700000|2023-05-31 22:05:00|505.92|493.12|505.72|492.92|505.92|493.12|505.3|492.5|242
1685571000000|2023-05-31 22:10:00|505.71|492.91|505.46|492.66|505.75|492.95|505.43|492.63|169
1685571300000|2023-05-31 22:15:00|505.48|492.68|506.2|493.4|506.42|493.62|505.44|492.64|210
1685571600000|2023-05-31 22:20:00|506.22|493.42|505.83|493.03|506.35|493.55|505.83|493.03|241
1685571900000|2023-05-31 22:25:00|505.84|493.04|505.93|493.13|506.18|493.38|505.73|492.93|197
1685572200000|2023-05-31 22:30:00|505.92|493.12|506.04|493.24|506.28|493.48|505.61|492.81|351
1685572500000|2023-05-31 22:35:00|506.08|493.28|506.06|493.26|506.22|493.42|505.78|492.98|279
1685572800000|2023-05-31 22:40:00|506.08|493.28|506.15|493.35|506.34|493.54|505.87|493.07|289
1685573100000|2023-05-31 22:45:00|506.2|493.4|506.18|493.38|506.28|493.48|506.09|493.29|212
1685573400000|2023-05-31 22:50:00|506.2|493.4|506.12|493.32|506.33|493.53|506.07|493.27|177
1685573700000|2023-05-31 22:55:00|506.14|493.34|506.16|493.36|506.23|493.43|506.04|493.24|173
1685574000000|2023-05-31 23:00:00|506.21|493.41|506.99|494.19|507.19|494.39|506.11|493.31|244
1685574300000|2023-05-31 23:05:00|506.98|494.18|507.09|494.29|507.14|494.34|506.94|494.14|135
1685574600000|2023-05-31 23:10:00|507.08|494.28|507.1|494.3|507.15|494.35|506.98|494.18|168
1685574900000|2023-05-31 23:15:00|507.09|494.29|506.91|494.11|507.13|494.33|506.86|494.06|138
1685575200000|2023-05-31 23:20:00|506.93|494.13|507.01|494.21|507.06|494.26|506.85|494.05|92
1685575500000|2023-05-31 23:25:00|506.94|494.14|507.34|494.54|507.38|494.58|506.89|494.09|186
1685575800000|2023-05-31 23:30:00|507.33|494.53|506.97|494.17|507.4|494.6|506.97|494.17|138
1685576100000|2023-05-31 23:35:00|506.96|494.16|507.3|494.5|507.4|494.6|506.93|494.13|126
1685576400000|2023-05-31 23:40:00|507.31|494.51|508.27|495.47|508.32|495.52|507.14|494.34|284
1685576700000|2023-05-31 23:45:00|508.32|495.52|508.29|495.49|508.43|495.63|508.25|495.45|96
1685577000000|2023-05-31 23:50:00|508.27|495.47|508.34|495.54|508.46|495.66|508.27|495.47|101
1685577300000|2023-05-31 23:55:00|508.36|495.56|508.82|496.02|508.88|496.08|508.32|495.52|184
1685577600000|2023-06-01 00:00:00|508.8|496|508.92|496.12|509.46|496.66|508.75|495.95|230
1685577900000|2023-06-01 00:05:00|509.02|496.22|509|496.2|509.23|496.43|508.42|495.62|318
1685578200000|2023-06-01 00:10:00|509.01|496.21|511.32|498.52|511.37|498.57|508.98|496.18|581
1685578500000|2023-06-01 00:15:00|511.33|498.53|510.95|498.15|511.53|498.73|510.89|498.09|328
1685578800000|2023-06-01 00:20:00|510.99|498.19|511.66|498.86|511.78|498.98|510.94|498.14|373
1685579100000|2023-06-01 00:25:00|511.64|498.84|511.42|498.62|511.89|499.09|511.24|498.44|280
1685579400000|2023-06-01 00:30:00|511.41|498.61|509.59|496.79|511.75|498.95|509.56|496.76|456
1685579700000|2023-06-01 00:35:00|509.47|496.67|509.24|496.44|509.48|496.68|507.91|495.11|572
1685580000000|2023-06-01 00:40:00|509.27|496.47|509|496.2|509.3|496.5|508.76|495.96|357
1685580300000|2023-06-01 00:45:00|508.96|496.16|508.25|495.45|508.97|496.17|507.94|495.14|493
1685580600000|2023-06-01 00:50:00|508.21|495.41|507.74|494.94|508.47|495.67|507.66|494.86|385
1685580900000|2023-06-01 00:55:00|507.73|494.93|507.86|495.06|508.06|495.26|507.57|494.77|214
1685581200000|2023-06-01 01:00:00|507.87|495.07|508.36|495.56|508.54|495.74|507.87|495.07|245
1685581500000|2023-06-01 01:05:00|508.35|495.55|508.54|495.74|508.66|495.86|507.77|494.97|349
1685581800000|2023-06-01 01:10:00|508.59|495.79|508.88|496.08|509.31|496.51|508.56|495.76|235
1685582100000|2023-06-01 01:15:00|508.87|496.07|508.83|496.03|509.07|496.27|508.4|495.6|309
1685582400000|2023-06-01 01:20:00|508.84|496.04|508.82|496.02|509.03|496.23|508.57|495.77|210
1685582700000|2023-06-01 01:25:00|508.81|496.01|508.95|496.15|509.04|496.24|508.43|495.63|276
1685583000000|2023-06-01 01:30:00|508.96|496.16|508.89|496.09|509.05|496.25|508.86|496.06|183
1685583300000|2023-06-01 01:35:00|508.88|496.08|508.96|496.16|509.03|496.23|508.74|495.94|239
1685583600000|2023-06-01 01:40:00|508.98|496.18|509.25|496.45|509.34|496.54|508.9|496.1|218
1685583900000|2023-06-01 01:45:00|509.26|496.46|509.24|496.44|509.82|497.02|509.01|496.21|336
1685584200000|2023-06-01 01:50:00|509.19|496.39|508.87|496.07|509.24|496.44|508.74|495.94|310
1685584500000|2023-06-01 01:55:00|508.88|496.08|509.25|496.45|509.31|496.51|508.86|496.06|123
1685584800000|2023-06-01 02:00:00|509.26|496.46|508.93|496.13|509.3|496.5|508.92|496.12|183
1685585100000|2023-06-01 02:05:00|508.92|496.12|508.69|495.89|508.98|496.18|508.5|495.7|179
1685585400000|2023-06-01 02:10:00|508.7|495.9|508.45|495.65|508.8|496|508.36|495.56|130
1685585700000|2023-06-01 02:15:00|508.47|495.67|508.4|495.6|508.57|495.77|508.38|495.58|75
1685586000000|2023-06-01 02:20:00|508.42|495.62|508.83|496.03|508.92|496.12|508.36|495.56|170
1685586300000|2023-06-01 02:25:00|508.84|496.04|508.65|495.85|508.86|496.06|508.58|495.78|149
1685586600000|2023-06-01 02:30:00|508.64|495.84|508.85|496.05|509.08|496.28|508.64|495.84|213
1685586900000|2023-06-01 02:35:00|508.83|496.03|509.02|496.22|509.17|496.37|508.83|496.03|194
1685587200000|2023-06-01 02:40:00|509.03|496.23|508.22|495.42|509.03|496.23|508.17|495.37|236
1685587500000|2023-06-01 02:45:00|508.28|495.48|506.44|493.64|508.28|495.48|505.87|493.07|263
1685587800000|2023-06-01 02:50:00|506.35|493.55|504.61|491.81|506.5|493.7|503.98|491.18|709
1685588100000|2023-06-01 02:55:00|504.6|491.8|504.06|491.26|504.91|492.11|503.54|490.74|644
1685588400000|2023-06-01 03:00:00|504.04|491.24|502.27|489.47|504.44|491.64|501.73|488.93|533
1685588700000|2023-06-01 03:05:00|502.31|489.51|503.6|490.8|503.95|491.15|502.16|489.36|679
1685589000000|2023-06-01 03:10:00|503.64|490.84|504.66|491.86|504.72|491.92|503.62|490.82|505
1685589300000|2023-06-01 03:15:00|504.65|491.85|504.95|492.15|505.01|492.21|504.4|491.6|400
1685589600000|2023-06-01 03:20:00|504.93|492.13|504.85|492.05|505.09|492.29|504.8|492|169
1685589900000|2023-06-01 03:25:00|504.87|492.07|504.93|492.13|505.17|492.37|504.69|491.89|291
1685590200000|2023-06-01 03:30:00|504.9|492.1|506.05|493.25|506.13|493.33|504.68|491.88|321
1685590500000|2023-06-01 03:35:00|506.03|493.23|505.65|492.85|506.1|493.3|505.58|492.78|314
1685590800000|2023-06-01 03:40:00|505.64|492.84|505.69|492.89|505.8|493|505.52|492.72|212
1685591100000|2023-06-01 03:45:00|505.68|492.88|506.04|493.24|506.06|493.26|505.5|492.7|244
1685591400000|2023-06-01 03:50:00|506.06|493.26|506.22|493.42|506.35|493.55|506|493.2|267
1685591700000|2023-06-01 03:55:00|506.21|493.41|506.82|494.02|506.94|494.14|506.2|493.4|316
1685592000000|2023-06-01 04:00:00|506.83|494.03|506.39|493.59|506.83|494.03|506.04|493.24|275
1685592300000|2023-06-01 04:05:00|506.36|493.56|506.56|493.76|506.62|493.82|506.15|493.35|142
1685592600000|2023-06-01 04:10:00|506.59|493.79|506.81|494.01|507.02|494.22|506.41|493.61|229
1685592900000|2023-06-01 04:15:00|506.75|493.95|506.75|493.95|507.06|494.26|506.57|493.77|254
1685593200000|2023-06-01 04:20:00|506.74|493.94|506.7|493.9|506.86|494.06|506.49|493.69|194
1685593500000|2023-06-01 04:25:00|506.66|493.86|506.5|493.7|506.7|493.9|506.46|493.66|202
1685593800000|2023-06-01 04:30:00|506.56|493.76|507.44|494.64|507.69|494.89|506.56|493.76|363
1685594100000|2023-06-01 04:35:00|507.49|494.69|507|494.2|507.57|494.77|506.94|494.14|250
1685594400000|2023-06-01 04:40:00|506.98|494.18|507.13|494.33|507.15|494.35|506.89|494.09|275
1685594700000|2023-06-01 04:45:00|507.1|494.3|506.86|494.06|507.1|494.3|506.67|493.87|127
1685595000000|2023-06-01 04:50:00|506.84|494.04|506.94|494.14|506.99|494.19|506.64|493.84|144
1685595300000|2023-06-01 04:55:00|506.93|494.13|506.8|494|507|494.2|506.74|493.94|177
1685595600000|2023-06-01 05:00:00|506.81|494.01|506.87|494.07|507.13|494.33|506.66|493.86|213
1685595900000|2023-06-01 05:05:00|506.86|494.06|507.17|494.37|507.48|494.68|506.64|493.84|339
1685596200000|2023-06-01 05:10:00|507.14|494.34|507.5|494.7|507.56|494.76|507.14|494.34|216
1685596500000|2023-06-01 05:15:00|507.58|494.78|507.49|494.69|507.58|494.78|507.38|494.58|120
1685596800000|2023-06-01 05:20:00|507.51|494.71|507.76|494.96|507.88|495.08|507.5|494.7|111
1685597100000|2023-06-01 05:25:00|507.78|494.98|507.73|494.93|507.85|495.05|507.53|494.73|234
1685597400000|2023-06-01 05:30:00|507.67|494.87|507.71|494.91|507.78|494.98|507.44|494.64|182
1685597700000|2023-06-01 05:35:00|507.67|494.87|507.76|494.96|507.8|495|507.6|494.8|99
1685598000000|2023-06-01 05:40:00|507.78|494.98|508.39|495.59|508.45|495.65|507.71|494.91|187
1685598300000|2023-06-01 05:45:00|508.4|495.6|508.29|495.49|508.41|495.61|508.04|495.24|200
1685598600000|2023-06-01 05:50:00|508.32|495.52|508.55|495.75|508.64|495.84|508.22|495.42|169
1685598900000|2023-06-01 05:55:00|508.57|495.77|508.66|495.86|508.8|496|508.52|495.72|213
1685599200000|2023-06-01 06:00:00|508.68|495.88|508.82|496.02|509|496.2|508.63|495.83|149
1685599500000|2023-06-01 06:05:00|508.83|496.03|508.92|496.12|508.96|496.16|508.81|496.01|63
1685599800000|2023-06-01 06:10:00|508.95|496.15|509.21|496.41|509.32|496.52|508.94|496.14|157
1685600100000|2023-06-01 06:15:00|509.23|496.43|508.88|496.08|509.3|496.5|508.86|496.06|124
1685600400000|2023-06-01 06:20:00|509|496.2|508.62|495.82|509.13|496.33|508.5|495.7|167
1685600700000|2023-06-01 06:25:00|508.58|495.78|508.52|495.72|508.76|495.96|508.42|495.62|183
1685601000000|2023-06-01 06:30:00|508.58|495.78|508.8|496|508.97|496.17|508.52|495.72|183
1685601300000|2023-06-01 06:35:00|508.81|496.01|509.05|496.25|509.07|496.27|508.66|495.86|257
1685601600000|2023-06-01 06:40:00|509.04|496.24|508.74|495.94|509.14|496.34|508.58|495.78|186
1685601900000|2023-06-01 06:45:00|508.73|495.93|509.11|496.31|509.12|496.32|508.62|495.82|157
1685602200000|2023-06-01 06:50:00|509.07|496.27|509.19|496.39|509.35|496.55|508.89|496.09|174
1685602500000|2023-06-01 06:55:00|509.13|496.33|508.6|495.8|509.26|496.46|508.57|495.77|254
1685602800000|2023-06-01 07:00:00|508.65|495.85|508.17|495.37|508.72|495.92|507.79|494.99|287
1685603100000|2023-06-01 07:05:00|508.16|495.36|507.67|494.87|508.16|495.36|507.66|494.86|239
1685603400000|2023-06-01 07:10:00|507.66|494.86|507.21|494.41|507.87|495.07|506.91|494.11|260
1685603700000|2023-06-01 07:15:00|507.18|494.38|507.42|494.62|507.91|495.11|507.16|494.36|235
1685604000000|2023-06-01 07:20:00|507.43|494.63|507.76|494.96|507.89|495.09|507.42|494.62|216
1685604300000|2023-06-01 07:25:00|507.79|494.99|508.17|495.37|508.22|495.42|507.74|494.94|201
1685604600000|2023-06-01 07:30:00|508.16|495.36|507.81|495.01|508.17|495.37|507.79|494.99|219
1685604900000|2023-06-01 07:35:00|507.8|495|507.77|494.97|507.89|495.09|507.65|494.85|298
1685605200000|2023-06-01 07:40:00|507.79|494.99|507.63|494.83|507.89|495.09|507.59|494.79|122
1685605500000|2023-06-01 07:45:00|507.62|494.82|507.67|494.87|507.86|495.06|507.58|494.78|212
1685605800000|2023-06-01 07:50:00|507.63|494.83|507.02|494.22|507.68|494.88|507.01|494.21|200
1685606100000|2023-06-01 07:55:00|507.01|494.21|506.79|493.99|507.12|494.32|506.79|493.99|193
1685606400000|2023-06-01 08:00:00|506.83|494.03|506.21|493.41|506.91|494.11|506.14|493.34|301
1685606700000|2023-06-01 08:05:00|506.26|493.46|506.62|493.82|506.62|493.82|506.23|493.43|334
1685607000000|2023-06-01 08:10:00|506.6|493.8|507.07|494.27|507.12|494.32|506.54|493.74|281
1685607300000|2023-06-01 08:15:00|507.05|494.25|507.38|494.58|507.57|494.77|507|494.2|231
1685607600000|2023-06-01 08:20:00|507.41|494.61|507.02|494.22|507.5|494.7|506.97|494.17|125
1685607900000|2023-06-01 08:25:00|507.01|494.21|507.32|494.52|507.54|494.74|506.94|494.14|269
1685608200000|2023-06-01 08:30:00|507.31|494.51|507.2|494.4|507.51|494.71|507.16|494.36|163
1685608500000|2023-06-01 08:35:00|507.19|494.39|507.41|494.61|507.43|494.63|507.15|494.35|198
1685608800000|2023-06-01 08:40:00|507.39|494.59|507.52|494.72|507.61|494.81|507.31|494.51|159
1685609100000|2023-06-01 08:45:00|507.5|494.7|507.55|494.75|507.72|494.92|507.47|494.67|165
1685609400000|2023-06-01 08:50:00|507.54|494.74|507.76|494.96|507.81|495.01|507.52|494.72|189
1685609700000|2023-06-01 08:55:00|507.75|494.95|508.01|495.21|508.11|495.31|507.65|494.85|236
1685610000000|2023-06-01 09:00:00|508|495.2|507.98|495.18|508|495.2|507.72|494.92|145
1685610300000|2023-06-01 09:05:00|507.97|495.17|507.98|495.18|508.05|495.25|507.84|495.04|138
1685610600000|2023-06-01 09:10:00|508.01|495.21|507.94|495.14|508.11|495.31|507.84|495.04|183
1685610900000|2023-06-01 09:15:00|507.93|495.13|508.2|495.4|508.25|495.45|507.7|494.9|133
1685611200000|2023-06-01 09:20:00|508.21|495.41|508.4|495.6|508.5|495.7|507.99|495.19|357
1685611500000|2023-06-01 09:25:00|508.42|495.62|509.03|496.23|509.04|496.24|508.36|495.56|248
1685611800000|2023-06-01 09:30:00|509.04|496.24|509.01|496.21|509.15|496.35|508.91|496.11|173
1685612100000|2023-06-01 09:35:00|509.02|496.22|509.1|496.3|509.26|496.46|508.9|496.1|140
1685612400000|2023-06-01 09:40:00|509.09|496.29|509.34|496.54|509.42|496.62|509|496.2|190
1685612700000|2023-06-01 09:45:00|509.33|496.53|509.04|496.24|509.39|496.59|508.99|496.19|168
1685613000000|2023-06-01 09:50:00|509.11|496.31|509.34|496.54|509.45|496.65|509.11|496.31|146
1685613300000|2023-06-01 09:55:00|509.32|496.52|509.69|496.89|509.77|496.97|509.32|496.52|191
1685613600000|2023-06-01 10:00:00|509.68|496.88|509.84|497.04|509.92|497.12|509.47|496.67|190
1685613900000|2023-06-01 10:05:00|509.83|497.03|509.25|496.45|509.85|497.05|509.19|496.39|168
1685614200000|2023-06-01 10:10:00|509.26|496.46|509.54|496.74|509.63|496.83|509.21|496.41|220
1685614500000|2023-06-01 10:15:00|509.59|496.79|508.84|496.04|509.59|496.79|508.75|495.95|311
1685614800000|2023-06-01 10:20:00|508.85|496.05|508.99|496.19|509.2|496.4|508.83|496.03|247
1685615100000|2023-06-01 10:25:00|509|496.2|509.03|496.23|509.4|496.6|508.85|496.05|204
1685615400000|2023-06-01 10:30:00|509|496.2|509.14|496.34|509.23|496.43|508.97|496.17|164
1685615700000|2023-06-01 10:35:00|509.13|496.33|508.93|496.13|509.19|496.39|508.88|496.08|166
1685616000000|2023-06-01 10:40:00|508.91|496.11|509.16|496.36|509.25|496.45|508.9|496.1|198
1685616300000|2023-06-01 10:45:00|509.24|496.44|508.97|496.17|509.24|496.44|508.91|496.11|129
1685616600000|2023-06-01 10:50:00|508.96|496.16|509.06|496.26|509.15|496.35|508.93|496.13|120
1685616900000|2023-06-01 10:55:00|509.07|496.27|508.77|495.97|509.07|496.27|508.55|495.75|156
1685617200000|2023-06-01 11:00:00|508.76|495.96|508.79|495.99|509.07|496.27|508.71|495.91|130
1685617500000|2023-06-01 11:05:00|508.8|496|509.02|496.22|509.05|496.25|508.79|495.99|127
1685617800000|2023-06-01 11:10:00|509|496.2|509.07|496.27|509.16|496.36|508.83|496.03|183
1685618100000|2023-06-01 11:15:00|509.06|496.26|509.26|496.46|509.3|496.5|509|496.2|86
1685618400000|2023-06-01 11:20:00|509.28|496.48|509.1|496.3|509.33|496.53|508.99|496.19|74
1685618700000|2023-06-01 11:25:00|509.12|496.32|508.73|495.93|509.12|496.32|508.68|495.88|192
1685619000000|2023-06-01 11:30:00|508.7|495.9|509.11|496.31|509.18|496.38|508.7|495.9|144
1685619300000|2023-06-01 11:35:00|509.1|496.3|509.19|496.39|509.36|496.56|509.03|496.23|146
1685619600000|2023-06-01 11:40:00|509.3|496.5|509.01|496.21|509.32|496.52|508.91|496.11|155
1685619900000|2023-06-01 11:45:00|509|496.2|509.24|496.44|509.35|496.55|508.98|496.18|147
1685620200000|2023-06-01 11:50:00|509.28|496.48|509.27|496.47|509.42|496.62|509.18|496.38|159
1685620500000|2023-06-01 11:55:00|509.3|496.5|509.59|496.79|509.67|496.87|509.23|496.43|150
1685620800000|2023-06-01 12:00:00|509.6|496.8|509.81|497.01|509.82|497.02|509.4|496.6|178
1685621100000|2023-06-01 12:05:00|509.79|496.99|510|497.2|510.35|497.55|509.76|496.96|187
1685621400000|2023-06-01 12:10:00|509.98|497.18|509.88|497.08|510.28|497.48|509.8|497|194
1685621700000|2023-06-01 12:15:00|509.91|497.11|509.6|496.8|510.12|497.32|509.33|496.53|352
1685622000000|2023-06-01 12:20:00|509.59|496.79|509.76|496.96|509.88|497.08|509.38|496.58|324
1685622300000|2023-06-01 12:25:00|509.75|496.95|509.79|496.99|509.98|497.18|509.68|496.88|195
1685622600000|2023-06-01 12:30:00|509.8|497|510.31|497.51|510.37|497.57|509.77|496.97|310
1685622900000|2023-06-01 12:35:00|510.29|497.49|509.92|497.12|510.29|497.49|509.88|497.08|203
1685623200000|2023-06-01 12:40:00|509.95|497.15|510.17|497.37|510.27|497.47|509.94|497.14|215
1685623500000|2023-06-01 12:45:00|510.14|497.34|510.57|497.77|510.81|498.01|509.97|497.17|219
1685623800000|2023-06-01 12:50:00|510.56|497.76|510.79|497.99|510.86|498.06|510.54|497.74|220
1685624100000|2023-06-01 12:55:00|510.84|498.04|511.03|498.23|511.14|498.34|510.84|498.04|296
1685624400000|2023-06-01 13:00:00|510.98|498.18|511.04|498.24|511.15|498.35|510.85|498.05|182
1685624700000|2023-06-01 13:05:00|511.05|498.25|511.11|498.31|511.17|498.37|511.02|498.22|114
1685625000000|2023-06-01 13:10:00|511.12|498.32|510.85|498.05|511.15|498.35|510.84|498.04|170
1685625300000|2023-06-01 13:15:00|510.87|498.07|510.51|497.71|510.91|498.11|510.45|497.65|303
1685625600000|2023-06-01 13:20:00|510.52|497.72|510.19|497.39|510.59|497.79|510.1|497.3|225
1685625900000|2023-06-01 13:25:00|510.21|497.41|509.99|497.19|510.29|497.49|509.97|497.17|209
1685626200000|2023-06-01 13:30:00|509.88|497.08|509.71|496.91|509.96|497.16|509.47|496.67|352
1685626500000|2023-06-01 13:35:00|509.66|496.86|509.87|497.07|509.94|497.14|509.36|496.56|251
1685626800000|2023-06-01 13:40:00|509.83|497.03|509.29|496.49|509.96|497.16|509.25|496.45|220
1685627100000|2023-06-01 13:45:00|509.31|496.51|508.63|495.83|509.57|496.77|508.56|495.76|309
1685627400000|2023-06-01 13:50:00|508.61|495.81|508.79|495.99|508.82|496.02|508.48|495.68|201
1685627700000|2023-06-01 13:55:00|508.78|495.98|508.83|496.03|509.11|496.31|508.77|495.97|183
1685628000000|2023-06-01 14:00:00|508.8|496|508.94|496.14|509.21|496.41|508.25|495.45|408
1685628300000|2023-06-01 14:05:00|508.96|496.16|509.13|496.33|510.15|497.35|508.96|496.16|364
1685628600000|2023-06-01 14:10:00|509.14|496.34|509.31|496.51|509.32|496.52|509.04|496.24|147
1685628900000|2023-06-01 14:15:00|509.29|496.49|508.49|495.69|509.31|496.51|508.03|495.23|338
1685629200000|2023-06-01 14:20:00|508.48|495.68|508.13|495.33|508.5|495.7|507.94|495.14|398
1685629500000|2023-06-01 14:25:00|508.11|495.31|508.47|495.67|508.65|495.85|507.92|495.12|287
1685629800000|2023-06-01 14:30:00|508.4|495.6|508.72|495.92|508.89|496.09|508.05|495.25|325
1685630100000|2023-06-01 14:35:00|508.73|495.93|508.76|495.96|508.76|495.96|508.56|495.76|213
1685630400000|2023-06-01 14:40:00|508.73|495.93|508.74|495.94|508.91|496.11|508.51|495.71|266
1685630700000|2023-06-01 14:45:00|508.75|495.95|508.9|496.1|509.19|496.39|508.64|495.84|234
1685631000000|2023-06-01 14:50:00|508.93|496.13|508.86|496.06|508.97|496.17|508.28|495.48|321
1685631300000|2023-06-01 14:55:00|508.87|496.07|509.05|496.25|509.18|496.38|508.69|495.89|285
1685631600000|2023-06-01 15:00:00|509.04|496.24|508.45|495.65|509.16|496.36|508.4|495.6|195
1685631900000|2023-06-01 15:05:00|508.48|495.68|508.88|496.08|508.88|496.08|508.43|495.63|161
1685632200000|2023-06-01 15:10:00|508.89|496.09|509.29|496.49|509.36|496.56|508.75|495.95|250
1685632500000|2023-06-01 15:15:00|509.28|496.48|509.43|496.63|509.54|496.74|509.2|496.4|115
1685632800000|2023-06-01 15:20:00|509.42|496.62|509.22|496.42|509.44|496.64|509.13|496.33|207
1685633100000|2023-06-01 15:25:00|509.27|496.47|509.29|496.49|509.41|496.61|509.1|496.3|186
1685633400000|2023-06-01 15:30:00|509.26|496.46|509.62|496.82|509.63|496.83|509.06|496.26|182
1685633700000|2023-06-01 15:35:00|509.61|496.81|509.35|496.55|509.62|496.82|509.16|496.36|267
1685634000000|2023-06-01 15:40:00|509.36|496.56|509.36|496.56|509.5|496.7|509.14|496.34|368
1685634300000|2023-06-01 15:45:00|509.37|496.57|509.28|496.48|509.46|496.66|509.08|496.28|272
1685634600000|2023-06-01 15:50:00|509.3|496.5|509.32|496.52|509.38|496.58|509.15|496.35|209
1685634900000|2023-06-01 15:55:00|509.3|496.5|509.36|496.56|509.46|496.66|509.14|496.34|191
1685635200000|2023-06-01 16:00:00|509.39|496.59|509.68|496.88|509.74|496.94|509.13|496.33|208
1685635500000|2023-06-01 16:05:00|509.7|496.9|509.74|496.94|509.76|496.96|509.5|496.7|233
1685635800000|2023-06-01 16:10:00|509.5|496.7|509.42|496.62|509.79|496.99|509.36|496.56|99
1685636100000|2023-06-01 16:15:00|509.41|496.61|509.74|496.94|509.77|496.97|509.26|496.46|126
1685636400000|2023-06-01 16:20:00|509.7|496.9|509.85|497.05|510.06|497.26|509.7|496.9|191
1685636700000|2023-06-01 16:25:00|509.94|497.14|509.29|496.49|510.07|497.27|509.13|496.33|260
1685637000000|2023-06-01 16:30:00|509.31|496.51|508.57|495.77|509.47|496.67|508.4|495.6|314
1685637300000|2023-06-01 16:35:00|508.58|495.78|507.75|494.95|508.7|495.9|507.68|494.88|368
1685637600000|2023-06-01 16:40:00|507.76|494.96|507.95|495.15|507.97|495.17|507.65|494.85|410
1685637900000|2023-06-01 16:45:00|507.93|495.13|508.02|495.22|508.2|495.4|507.62|494.82|294
1685638200000|2023-06-01 16:50:00|508.03|495.23|509.99|497.19|510.34|497.54|508|495.2|578
1685638500000|2023-06-01 16:55:00|510|497.2|510.34|497.54|511.35|498.55|509.95|497.15|592
1685638800000|2023-06-01 17:00:00|510.29|497.49|509.73|496.93|510.88|498.08|509.1|496.3|562
1685639100000|2023-06-01 17:05:00|509.72|496.92|509.34|496.54|510.04|497.24|509.34|496.54|374
1685639400000|2023-06-01 17:10:00|509.35|496.55|509.48|496.68|509.5|496.7|508.57|495.77|536
1685639700000|2023-06-01 17:15:00|509.49|496.69|509.75|496.95|509.89|497.09|509.12|496.32|452
1685640000000|2023-06-01 17:20:00|509.74|496.94|510.01|497.21|510.6|497.8|509.55|496.75|434
1685640300000|2023-06-01 17:25:00|510.02|497.22|510|497.2|510.19|497.39|509.75|496.95|275
1685640600000|2023-06-01 17:30:00|510.01|497.21|509.41|496.61|510.03|497.23|509.24|496.44|337
1685640900000|2023-06-01 17:35:00|509.38|496.58|509.34|496.54|509.61|496.81|509.18|496.38|189
1685641200000|2023-06-01 17:40:00|509.32|496.52|509.22|496.42|509.4|496.6|509.15|496.35|230
1685641500000|2023-06-01 17:45:00|509.23|496.43|509.36|496.56|509.55|496.75|509.19|496.39|212
1685641800000|2023-06-01 17:50:00|509.34|496.54|508.78|495.98|509.5|496.7|508.6|495.8|228
1685642100000|2023-06-01 17:55:00|508.79|495.99|508.56|495.76|508.81|496.01|508.36|495.56|242
1685642400000|2023-06-01 18:00:00|508.57|495.77|508.48|495.68|508.71|495.91|508.32|495.52|189
1685642700000|2023-06-01 18:05:00|508.47|495.67|508.88|496.08|509.24|496.44|508.47|495.67|211
1685643000000|2023-06-01 18:10:00|508.98|496.18|509.21|496.41|509.31|496.51|508.9|496.1|252
1685643300000|2023-06-01 18:15:00|509.2|496.4|509.72|496.92|509.72|496.92|509.1|496.3|166
1685643600000|2023-06-01 18:20:00|509.65|496.85|509.72|496.92|509.96|497.16|509.65|496.85|225
1685643900000|2023-06-01 18:25:00|509.69|496.89|509.7|496.9|509.8|497|509.59|496.79|216
1685644200000|2023-06-01 18:30:00|509.69|496.89|509.41|496.61|509.72|496.92|509.31|496.51|217
1685644500000|2023-06-01 18:35:00|509.4|496.6|509.07|496.27|509.48|496.68|509.04|496.24|199
1685644800000|2023-06-01 18:40:00|509.06|496.26|508.96|496.16|509.15|496.35|508.85|496.05|212
1685645100000|2023-06-01 18:45:00|508.97|496.17|508.88|496.08|509.22|496.42|508.78|495.98|163
1685645400000|2023-06-01 18:50:00|508.87|496.07|508.79|495.99|509|496.2|508.67|495.87|209
1685645700000|2023-06-01 18:55:00|508.78|495.98|508.97|496.17|509.1|496.3|508.71|495.91|198
1685646000000|2023-06-01 19:00:00|508.95|496.15|509.28|496.48|509.31|496.51|508.85|496.05|225
1685646300000|2023-06-01 19:05:00|509.3|496.5|509.25|496.45|509.41|496.61|509.19|496.39|224
1685646600000|2023-06-01 19:10:00|509.24|496.44|509.01|496.21|509.24|496.44|508.92|496.12|208
1685646900000|2023-06-01 19:15:00|509|496.2|508.62|495.82|509.17|496.37|508.56|495.76|260
1685647200000|2023-06-01 19:20:00|508.6|495.8|508.49|495.69|508.82|496.02|508.35|495.55|282
1685647500000|2023-06-01 19:25:00|508.47|495.67|507.79|494.99|508.61|495.81|507.63|494.83|422
1685647800000|2023-06-01 19:30:00|507.78|494.98|505.58|492.78|508.05|495.25|504.86|492.06|686
1685648100000|2023-06-01 19:35:00|505.59|492.79|506.94|494.14|507.08|494.28|505.51|492.71|466
1685648400000|2023-06-01 19:40:00|506.84|494.04|507.26|494.46|507.38|494.58|506.72|493.92|363
1685648700000|2023-06-01 19:45:00|507.21|494.41|507.04|494.24|507.31|494.51|506.8|494|384
1685649000000|2023-06-01 19:50:00|506.93|494.13|507.09|494.29|507.12|494.32|506.75|493.95|408
1685649300000|2023-06-01 19:55:00|506.97|494.17|507.29|494.49|507.4|494.6|506.97|494.17|213
1685649600000|2023-06-01 20:00:00|507.28|494.48|507.85|495.05|507.88|495.08|507.03|494.23|290
1685649900000|2023-06-01 20:05:00|507.83|495.03|507.8|495|508.22|495.42|507.72|494.92|230
1685650200000|2023-06-01 20:10:00|507.87|495.07|508.12|495.32|508.18|495.38|507.71|494.91|153
1685650500000|2023-06-01 20:15:00|508.13|495.33|508.16|495.36|508.28|495.48|507.81|495.01|241
1685650800000|2023-06-01 20:20:00|508.2|495.4|508.28|495.48|508.44|495.64|507.98|495.18|339
1685651100000|2023-06-01 20:25:00|508.25|495.45|507.7|494.9|508.39|495.59|507.63|494.83|241
1685651400000|2023-06-01 20:30:00|507.72|494.92|507.82|495.02|507.84|495.04|507.59|494.79|152
1685651700000|2023-06-01 20:35:00|507.83|495.03|507.83|495.03|507.85|495.05|507.53|494.73|134
1685652000000|2023-06-01 20:40:00|507.81|495.01|507.23|494.43|507.81|495.01|507.18|494.38|165
1685652300000|2023-06-01 20:45:00|507.21|494.41|506.99|494.19|507.42|494.62|506.94|494.14|160
1685652600000|2023-06-01 20:50:00|507.18|494.38|507.05|494.25|507.21|494.41|506.83|494.03|149
1685652900000|2023-06-01 20:55:00|506.85|494.05|506.93|494.13|507.09|494.29|506.77|493.97|375
1685653200000|2023-06-01 21:00:00|506.94|494.14|507.21|494.41|507.24|494.44|506.89|494.09|175
1685653500000|2023-06-01 21:05:00|507.22|494.42|507.52|494.72|507.52|494.72|507.18|494.38|171
1685653800000|2023-06-01 21:10:00|507.54|494.74|507.91|495.11|507.91|495.11|507.39|494.59|129
1685654100000|2023-06-01 21:15:00|507.89|495.09|507.79|494.99|507.97|495.17|507.79|494.99|120
1685654400000|2023-06-01 21:20:00|507.8|495|508.2|495.4|508.22|495.42|507.66|494.86|142
1685654700000|2023-06-01 21:25:00|508.1|495.3|508.39|495.59|508.5|495.7|508.1|495.3|147
1685655000000|2023-06-01 21:30:00|508.4|495.6|508.04|495.24|508.43|495.63|507.96|495.16|163
1685655300000|2023-06-01 21:35:00|508.08|495.28|507.91|495.11|508.11|495.31|507.91|495.11|64
1685655600000|2023-06-01 21:40:00|507.95|495.15|507.44|494.64|507.96|495.16|507.38|494.58|159
1685655900000|2023-06-01 21:45:00|507.41|494.61|507.06|494.26|507.51|494.71|507.06|494.26|88
1685656200000|2023-06-01 21:50:00|507.07|494.27|506.72|493.92|507.08|494.28|506.48|493.68|226
1685656500000|2023-06-01 21:55:00|506.73|493.93|506.71|493.91|506.79|493.99|506.56|493.76|117
1685656800000|2023-06-01 22:00:00|506.68|493.88|506.71|493.91|506.78|493.98|506.04|493.24|209
1685657100000|2023-06-01 22:05:00|506.67|493.87|506.28|493.48|506.82|494.02|506.16|493.36|87
1685657400000|2023-06-01 22:10:00|506.29|493.49|505.96|493.16|506.52|493.72|505.72|492.92|198
1685657700000|2023-06-01 22:15:00|505.99|493.19|506.33|493.53|506.38|493.58|505.74|492.94|314
1685658000000|2023-06-01 22:20:00|506.29|493.49|506.18|493.38|506.38|493.58|506.11|493.31|702
1685658300000|2023-06-01 22:25:00|506.17|493.37|506.77|493.97|506.8|494|506.13|493.33|537
1685658600000|2023-06-01 22:30:00|506.79|493.99|506.64|493.84|506.85|494.05|506.55|493.75|638
1685658900000|2023-06-01 22:35:00|506.66|493.86|506.6|493.8|506.79|493.99|506.4|493.6|447
1685659200000|2023-06-01 22:40:00|506.52|493.72|506.19|493.39|506.74|493.94|506.07|493.27|225
1685659500000|2023-06-01 22:45:00|506.2|493.4|505.98|493.18|506.33|493.53|505.9|493.1|237
1685659800000|2023-06-01 22:50:00|505.96|493.16|506.58|493.78|506.7|493.9|505.95|493.15|296
1685660100000|2023-06-01 22:55:00|506.59|493.79|506.75|493.95|506.96|494.16|506.48|493.68|229
1685660400000|2023-06-01 23:00:00|506.73|493.93|506.71|493.91|506.83|494.03|506.48|493.68|155
1685660700000|2023-06-01 23:05:00|506.74|493.94|506.24|493.44|506.74|493.94|506.23|493.43|147
1685661000000|2023-06-01 23:10:00|506.25|493.45|506.18|493.38|506.44|493.64|505.99|493.19|168
1685661300000|2023-06-01 23:15:00|506.19|493.39|505.98|493.18|506.4|493.6|505.95|493.15|139
1685661600000|2023-06-01 23:20:00|505.94|493.14|506.09|493.29|506.22|493.42|505.9|493.1|129
1685661900000|2023-06-01 23:25:00|506.06|493.26|505.41|492.61|506.18|493.38|505.29|492.49|220
1685662200000|2023-06-01 23:30:00|505.42|492.62|504.25|491.45|505.42|492.62|503.67|490.87|518
1685662500000|2023-06-01 23:35:00|504.26|491.46|504.88|492.08|504.95|492.15|504.18|491.38|233
1685662800000|2023-06-01 23:40:00|504.89|492.09|505|492.2|505|492.2|504.55|491.75|196
1685663100000|2023-06-01 23:45:00|504.99|492.19|504.8|492|505.52|492.72|504.77|491.97|188
1685663400000|2023-06-01 23:50:00|504.78|491.98|504.69|491.89|504.93|492.13|504.61|491.81|114
1685663700000|2023-06-01 23:55:00|504.68|491.88|504.66|491.86|504.8|492|504.55|491.75|158
1685577600000|2023-06-01 00:00:00|508.8|496|508.92|496.12|509.46|496.66|508.75|495.95|230
1685577900000|2023-06-01 00:05:00|509.02|496.22|509|496.2|509.23|496.43|508.42|495.62|318
1685578200000|2023-06-01 00:10:00|509.01|496.21|511.32|498.52|511.37|498.57|508.98|496.18|581
1685578500000|2023-06-01 00:15:00|511.33|498.53|510.95|498.15|511.53|498.73|510.89|498.09|328
1685578800000|2023-06-01 00:20:00|510.99|498.19|511.66|498.86|511.78|498.98|510.94|498.14|373
1685579100000|2023-06-01 00:25:00|511.64|498.84|511.42|498.62|511.89|499.09|511.24|498.44|280
1685579400000|2023-06-01 00:30:00|511.41|498.61|509.59|496.79|511.75|498.95|509.56|496.76|456
1685579700000|2023-06-01 00:35:00|509.47|496.67|509.24|496.44|509.48|496.68|507.91|495.11|572
1685580000000|2023-06-01 00:40:00|509.27|496.47|509|496.2|509.3|496.5|508.76|495.96|357
1685580300000|2023-06-01 00:45:00|508.96|496.16|508.25|495.45|508.97|496.17|507.94|495.14|493
1685580600000|2023-06-01 00:50:00|508.21|495.41|507.74|494.94|508.47|495.67|507.66|494.86|385
1685580900000|2023-06-01 00:55:00|507.73|494.93|507.86|495.06|508.06|495.26|507.57|494.77|214
1685581200000|2023-06-01 01:00:00|507.87|495.07|508.36|495.56|508.54|495.74|507.87|495.07|245
1685581500000|2023-06-01 01:05:00|508.35|495.55|508.54|495.74|508.66|495.86|507.77|494.97|349
1685581800000|2023-06-01 01:10:00|508.59|495.79|508.88|496.08|509.31|496.51|508.56|495.76|235
1685582100000|2023-06-01 01:15:00|508.87|496.07|508.83|496.03|509.07|496.27|508.4|495.6|309
1685582400000|2023-06-01 01:20:00|508.84|496.04|508.82|496.02|509.03|496.23|508.57|495.77|210
1685582700000|2023-06-01 01:25:00|508.81|496.01|508.95|496.15|509.04|496.24|508.43|495.63|276
1685583000000|2023-06-01 01:30:00|508.96|496.16|508.89|496.09|509.05|496.25|508.86|496.06|183
1685583300000|2023-06-01 01:35:00|508.88|496.08|508.96|496.16|509.03|496.23|508.74|495.94|239
1685583600000|2023-06-01 01:40:00|508.98|496.18|509.25|496.45|509.34|496.54|508.9|496.1|218
1685583900000|2023-06-01 01:45:00|509.26|496.46|509.24|496.44|509.82|497.02|509.01|496.21|336
1685584200000|2023-06-01 01:50:00|509.19|496.39|508.87|496.07|509.24|496.44|508.74|495.94|310
1685584500000|2023-06-01 01:55:00|508.88|496.08|509.25|496.45|509.31|496.51|508.86|496.06|123
1685584800000|2023-06-01 02:00:00|509.26|496.46|508.93|496.13|509.3|496.5|508.92|496.12|183
1685585100000|2023-06-01 02:05:00|508.92|496.12|508.69|495.89|508.98|496.18|508.5|495.7|179
1685585400000|2023-06-01 02:10:00|508.7|495.9|508.45|495.65|508.8|496|508.36|495.56|130
1685585700000|2023-06-01 02:15:00|508.47|495.67|508.4|495.6|508.57|495.77|508.38|495.58|75
1685586000000|2023-06-01 02:20:00|508.42|495.62|508.83|496.03|508.92|496.12|508.36|495.56|170
1685586300000|2023-06-01 02:25:00|508.84|496.04|508.65|495.85|508.86|496.06|508.58|495.78|149
1685586600000|2023-06-01 02:30:00|508.64|495.84|508.85|496.05|509.08|496.28|508.64|495.84|213
1685586900000|2023-06-01 02:35:00|508.83|496.03|509.02|496.22|509.17|496.37|508.83|496.03|194
1685587200000|2023-06-01 02:40:00|509.03|496.23|508.22|495.42|509.03|496.23|508.17|495.37|236
1685587500000|2023-06-01 02:45:00|508.28|495.48|506.44|493.64|508.28|495.48|505.87|493.07|263
1685587800000|2023-06-01 02:50:00|506.35|493.55|504.61|491.81|506.5|493.7|503.98|491.18|709
1685588100000|2023-06-01 02:55:00|504.6|491.8|504.06|491.26|504.91|492.11|503.54|490.74|644
1685588400000|2023-06-01 03:00:00|504.04|491.24|502.27|489.47|504.44|491.64|501.73|488.93|533
1685588700000|2023-06-01 03:05:00|502.31|489.51|503.6|490.8|503.95|491.15|502.16|489.36|679
1685589000000|2023-06-01 03:10:00|503.64|490.84|504.66|491.86|504.72|491.92|503.62|490.82|505
1685589300000|2023-06-01 03:15:00|504.65|491.85|504.95|492.15|505.01|492.21|504.4|491.6|400
1685589600000|2023-06-01 03:20:00|504.93|492.13|504.85|492.05|505.09|492.29|504.8|492|169
1685589900000|2023-06-01 03:25:00|504.87|492.07|504.93|492.13|505.17|492.37|504.69|491.89|291
1685590200000|2023-06-01 03:30:00|504.9|492.1|506.05|493.25|506.13|493.33|504.68|491.88|321
1685590500000|2023-06-01 03:35:00|506.03|493.23|505.65|492.85|506.1|493.3|505.58|492.78|314
1685590800000|2023-06-01 03:40:00|505.64|492.84|505.69|492.89|505.8|493|505.52|492.72|212
1685591100000|2023-06-01 03:45:00|505.68|492.88|506.04|493.24|506.06|493.26|505.5|492.7|244
1685591400000|2023-06-01 03:50:00|506.06|493.26|506.22|493.42|506.35|493.55|506|493.2|267
1685591700000|2023-06-01 03:55:00|506.21|493.41|506.82|494.02|506.94|494.14|506.2|493.4|316
1685592000000|2023-06-01 04:00:00|506.83|494.03|506.39|493.59|506.83|494.03|506.04|493.24|275
1685592300000|2023-06-01 04:05:00|506.36|493.56|506.56|493.76|506.62|493.82|506.15|493.35|142
1685592600000|2023-06-01 04:10:00|506.59|493.79|506.81|494.01|507.02|494.22|506.41|493.61|229
1685592900000|2023-06-01 04:15:00|506.75|493.95|506.75|493.95|507.06|494.26|506.57|493.77|254
1685593200000|2023-06-01 04:20:00|506.74|493.94|506.7|493.9|506.86|494.06|506.49|493.69|194
1685593500000|2023-06-01 04:25:00|506.66|493.86|506.5|493.7|506.7|493.9|506.46|493.66|202
1685593800000|2023-06-01 04:30:00|506.56|493.76|507.44|494.64|507.69|494.89|506.56|493.76|363
1685594100000|2023-06-01 04:35:00|507.49|494.69|507|494.2|507.57|494.77|506.94|494.14|250
1685594400000|2023-06-01 04:40:00|506.98|494.18|507.13|494.33|507.15|494.35|506.89|494.09|275
1685594700000|2023-06-01 04:45:00|507.1|494.3|506.86|494.06|507.1|494.3|506.67|493.87|127
1685595000000|2023-06-01 04:50:00|506.84|494.04|506.94|494.14|506.99|494.19|506.64|493.84|144
1685595300000|2023-06-01 04:55:00|506.93|494.13|506.8|494|507|494.2|506.74|493.94|177
1685595600000|2023-06-01 05:00:00|506.81|494.01|506.87|494.07|507.13|494.33|506.66|493.86|213
1685595900000|2023-06-01 05:05:00|506.86|494.06|507.17|494.37|507.48|494.68|506.64|493.84|339
1685596200000|2023-06-01 05:10:00|507.14|494.34|507.5|494.7|507.56|494.76|507.14|494.34|216
1685596500000|2023-06-01 05:15:00|507.58|494.78|507.49|494.69|507.58|494.78|507.38|494.58|120
1685596800000|2023-06-01 05:20:00|507.51|494.71|507.76|494.96|507.88|495.08|507.5|494.7|111
1685597100000|2023-06-01 05:25:00|507.78|494.98|507.73|494.93|507.85|495.05|507.53|494.73|234
1685597400000|2023-06-01 05:30:00|507.67|494.87|507.71|494.91|507.78|494.98|507.44|494.64|182
1685597700000|2023-06-01 05:35:00|507.67|494.87|507.76|494.96|507.8|495|507.6|494.8|99
1685598000000|2023-06-01 05:40:00|507.78|494.98|508.39|495.59|508.45|495.65|507.71|494.91|187
1685598300000|2023-06-01 05:45:00|508.4|495.6|508.29|495.49|508.41|495.61|508.04|495.24|200
1685598600000|2023-06-01 05:50:00|508.32|495.52|508.55|495.75|508.64|495.84|508.22|495.42|169
1685598900000|2023-06-01 05:55:00|508.57|495.77|508.66|495.86|508.8|496|508.52|495.72|213
1685599200000|2023-06-01 06:00:00|508.68|495.88|508.82|496.02|509|496.2|508.63|495.83|149
1685599500000|2023-06-01 06:05:00|508.83|496.03|508.92|496.12|508.96|496.16|508.81|496.01|63
1685599800000|2023-06-01 06:10:00|508.95|496.15|509.21|496.41|509.32|496.52|508.94|496.14|157
1685600100000|2023-06-01 06:15:00|509.23|496.43|508.88|496.08|509.3|496.5|508.86|496.06|124
1685600400000|2023-06-01 06:20:00|509|496.2|508.62|495.82|509.13|496.33|508.5|495.7|167
1685600700000|2023-06-01 06:25:00|508.58|495.78|508.52|495.72|508.76|495.96|508.42|495.62|183
1685601000000|2023-06-01 06:30:00|508.58|495.78|508.8|496|508.97|496.17|508.52|495.72|183
1685601300000|2023-06-01 06:35:00|508.81|496.01|509.05|496.25|509.07|496.27|508.66|495.86|257
1685601600000|2023-06-01 06:40:00|509.04|496.24|508.74|495.94|509.14|496.34|508.58|495.78|186
1685601900000|2023-06-01 06:45:00|508.73|495.93|509.11|496.31|509.12|496.32|508.62|495.82|157
1685602200000|2023-06-01 06:50:00|509.07|496.27|509.19|496.39|509.35|496.55|508.89|496.09|174
1685602500000|2023-06-01 06:55:00|509.13|496.33|508.6|495.8|509.26|496.46|508.57|495.77|254
1685602800000|2023-06-01 07:00:00|508.65|495.85|508.17|495.37|508.72|495.92|507.79|494.99|287
1685603100000|2023-06-01 07:05:00|508.16|495.36|507.67|494.87|508.16|495.36|507.66|494.86|239
1685603400000|2023-06-01 07:10:00|507.66|494.86|507.21|494.41|507.87|495.07|506.91|494.11|260
1685603700000|2023-06-01 07:15:00|507.18|494.38|507.42|494.62|507.91|495.11|507.16|494.36|235
1685604000000|2023-06-01 07:20:00|507.43|494.63|507.76|494.96|507.89|495.09|507.42|494.62|216
1685604300000|2023-06-01 07:25:00|507.79|494.99|508.17|495.37|508.22|495.42|507.74|494.94|201
1685604600000|2023-06-01 07:30:00|508.16|495.36|507.81|495.01|508.17|495.37|507.79|494.99|219
1685604900000|2023-06-01 07:35:00|507.8|495|507.77|494.97|507.89|495.09|507.65|494.85|298
1685605200000|2023-06-01 07:40:00|507.79|494.99|507.63|494.83|507.89|495.09|507.59|494.79|122
1685605500000|2023-06-01 07:45:00|507.62|494.82|507.67|494.87|507.86|495.06|507.58|494.78|212
1685605800000|2023-06-01 07:50:00|507.63|494.83|507.02|494.22|507.68|494.88|507.01|494.21|200
1685606100000|2023-06-01 07:55:00|507.01|494.21|506.79|493.99|507.12|494.32|506.79|493.99|193
1685606400000|2023-06-01 08:00:00|506.83|494.03|506.21|493.41|506.91|494.11|506.14|493.34|301
1685606700000|2023-06-01 08:05:00|506.26|493.46|506.62|493.82|506.62|493.82|506.23|493.43|334
1685607000000|2023-06-01 08:10:00|506.6|493.8|507.07|494.27|507.12|494.32|506.54|493.74|281
1685607300000|2023-06-01 08:15:00|507.05|494.25|507.38|494.58|507.57|494.77|507|494.2|231
1685607600000|2023-06-01 08:20:00|507.41|494.61|507.02|494.22|507.5|494.7|506.97|494.17|125
1685607900000|2023-06-01 08:25:00|507.01|494.21|507.32|494.52|507.54|494.74|506.94|494.14|269
1685608200000|2023-06-01 08:30:00|507.31|494.51|507.2|494.4|507.51|494.71|507.16|494.36|163
1685608500000|2023-06-01 08:35:00|507.19|494.39|507.41|494.61|507.43|494.63|507.15|494.35|198
1685608800000|2023-06-01 08:40:00|507.39|494.59|507.52|494.72|507.61|494.81|507.31|494.51|159
1685609100000|2023-06-01 08:45:00|507.5|494.7|507.55|494.75|507.72|494.92|507.47|494.67|165
1685609400000|2023-06-01 08:50:00|507.54|494.74|507.76|494.96|507.81|495.01|507.52|494.72|189
1685609700000|2023-06-01 08:55:00|507.75|494.95|508.01|495.21|508.11|495.31|507.65|494.85|236
1685610000000|2023-06-01 09:00:00|508|495.2|507.98|495.18|508|495.2|507.72|494.92|145
1685610300000|2023-06-01 09:05:00|507.97|495.17|507.98|495.18|508.05|495.25|507.84|495.04|138
1685610600000|2023-06-01 09:10:00|508.01|495.21|507.94|495.14|508.11|495.31|507.84|495.04|183
1685610900000|2023-06-01 09:15:00|507.93|495.13|508.2|495.4|508.25|495.45|507.7|494.9|133
1685611200000|2023-06-01 09:20:00|508.21|495.41|508.4|495.6|508.5|495.7|507.99|495.19|357
1685611500000|2023-06-01 09:25:00|508.42|495.62|509.03|496.23|509.04|496.24|508.36|495.56|248
1685611800000|2023-06-01 09:30:00|509.04|496.24|509.01|496.21|509.15|496.35|508.91|496.11|173
1685612100000|2023-06-01 09:35:00|509.02|496.22|509.1|496.3|509.26|496.46|508.9|496.1|140
1685612400000|2023-06-01 09:40:00|509.09|496.29|509.34|496.54|509.42|496.62|509|496.2|190
1685612700000|2023-06-01 09:45:00|509.33|496.53|509.04|496.24|509.39|496.59|508.99|496.19|168
1685613000000|2023-06-01 09:50:00|509.11|496.31|509.34|496.54|509.45|496.65|509.11|496.31|146
1685613300000|2023-06-01 09:55:00|509.32|496.52|509.69|496.89|509.77|496.97|509.32|496.52|191
1685613600000|2023-06-01 10:00:00|509.68|496.88|509.84|497.04|509.92|497.12|509.47|496.67|190
1685613900000|2023-06-01 10:05:00|509.83|497.03|509.25|496.45|509.85|497.05|509.19|496.39|168
1685614200000|2023-06-01 10:10:00|509.26|496.46|509.54|496.74|509.63|496.83|509.21|496.41|220
1685614500000|2023-06-01 10:15:00|509.59|496.79|508.84|496.04|509.59|496.79|508.75|495.95|311
1685614800000|2023-06-01 10:20:00|508.85|496.05|508.99|496.19|509.2|496.4|508.83|496.03|247
1685615100000|2023-06-01 10:25:00|509|496.2|509.03|496.23|509.4|496.6|508.85|496.05|204
1685615400000|2023-06-01 10:30:00|509|496.2|509.14|496.34|509.23|496.43|508.97|496.17|164
1685615700000|2023-06-01 10:35:00|509.13|496.33|508.93|496.13|509.19|496.39|508.88|496.08|166
1685616000000|2023-06-01 10:40:00|508.91|496.11|509.16|496.36|509.25|496.45|508.9|496.1|198
1685616300000|2023-06-01 10:45:00|509.24|496.44|508.97|496.17|509.24|496.44|508.91|496.11|129
1685616600000|2023-06-01 10:50:00|508.96|496.16|509.06|496.26|509.15|496.35|508.93|496.13|120
1685616900000|2023-06-01 10:55:00|509.07|496.27|508.77|495.97|509.07|496.27|508.55|495.75|156
1685617200000|2023-06-01 11:00:00|508.76|495.96|508.79|495.99|509.07|496.27|508.71|495.91|130
1685617500000|2023-06-01 11:05:00|508.8|496|509.02|496.22|509.05|496.25|508.79|495.99|127
1685617800000|2023-06-01 11:10:00|509|496.2|509.07|496.27|509.16|496.36|508.83|496.03|183
1685618100000|2023-06-01 11:15:00|509.06|496.26|509.26|496.46|509.3|496.5|509|496.2|86
1685618400000|2023-06-01 11:20:00|509.28|496.48|509.1|496.3|509.33|496.53|508.99|496.19|74
1685618700000|2023-06-01 11:25:00|509.12|496.32|508.73|495.93|509.12|496.32|508.68|495.88|192
1685619000000|2023-06-01 11:30:00|508.7|495.9|509.11|496.31|509.18|496.38|508.7|495.9|144
1685619300000|2023-06-01 11:35:00|509.1|496.3|509.19|496.39|509.36|496.56|509.03|496.23|146
1685619600000|2023-06-01 11:40:00|509.3|496.5|509.01|496.21|509.32|496.52|508.91|496.11|155
1685619900000|2023-06-01 11:45:00|509|496.2|509.24|496.44|509.35|496.55|508.98|496.18|147
1685620200000|2023-06-01 11:50:00|509.28|496.48|509.27|496.47|509.42|496.62|509.18|496.38|159
1685620500000|2023-06-01 11:55:00|509.3|496.5|509.59|496.79|509.67|496.87|509.23|496.43|150
1685620800000|2023-06-01 12:00:00|509.6|496.8|509.81|497.01|509.82|497.02|509.4|496.6|178
1685621100000|2023-06-01 12:05:00|509.79|496.99|510|497.2|510.35|497.55|509.76|496.96|187
1685621400000|2023-06-01 12:10:00|509.98|497.18|509.88|497.08|510.28|497.48|509.8|497|194
1685621700000|2023-06-01 12:15:00|509.91|497.11|509.6|496.8|510.12|497.32|509.33|496.53|352
1685622000000|2023-06-01 12:20:00|509.59|496.79|509.76|496.96|509.88|497.08|509.38|496.58|324
1685622300000|2023-06-01 12:25:00|509.75|496.95|509.79|496.99|509.98|497.18|509.68|496.88|195
1685622600000|2023-06-01 12:30:00|509.8|497|510.31|497.51|510.37|497.57|509.77|496.97|310
1685622900000|2023-06-01 12:35:00|510.29|497.49|509.92|497.12|510.29|497.49|509.88|497.08|203
1685623200000|2023-06-01 12:40:00|509.95|497.15|510.17|497.37|510.27|497.47|509.94|497.14|215
1685623500000|2023-06-01 12:45:00|510.14|497.34|510.57|497.77|510.81|498.01|509.97|497.17|219
1685623800000|2023-06-01 12:50:00|510.56|497.76|510.79|497.99|510.86|498.06|510.54|497.74|220
1685624100000|2023-06-01 12:55:00|510.84|498.04|511.03|498.23|511.14|498.34|510.84|498.04|296
1685624400000|2023-06-01 13:00:00|510.98|498.18|511.04|498.24|511.15|498.35|510.85|498.05|182
1685624700000|2023-06-01 13:05:00|511.05|498.25|511.11|498.31|511.17|498.37|511.02|498.22|114
1685625000000|2023-06-01 13:10:00|511.12|498.32|510.85|498.05|511.15|498.35|510.84|498.04|170
1685625300000|2023-06-01 13:15:00|510.87|498.07|510.51|497.71|510.91|498.11|510.45|497.65|303
1685625600000|2023-06-01 13:20:00|510.52|497.72|510.19|497.39|510.59|497.79|510.1|497.3|225
1685625900000|2023-06-01 13:25:00|510.21|497.41|509.99|497.19|510.29|497.49|509.97|497.17|209
1685626200000|2023-06-01 13:30:00|509.88|497.08|509.71|496.91|509.96|497.16|509.47|496.67|352
1685626500000|2023-06-01 13:35:00|509.66|496.86|509.87|497.07|509.94|497.14|509.36|496.56|251
1685626800000|2023-06-01 13:40:00|509.83|497.03|509.29|496.49|509.96|497.16|509.25|496.45|220
1685627100000|2023-06-01 13:45:00|509.31|496.51|508.63|495.83|509.57|496.77|508.56|495.76|309
1685627400000|2023-06-01 13:50:00|508.61|495.81|508.79|495.99|508.82|496.02|508.48|495.68|201
1685627700000|2023-06-01 13:55:00|508.78|495.98|508.83|496.03|509.11|496.31|508.77|495.97|183
1685628000000|2023-06-01 14:00:00|508.8|496|508.94|496.14|509.21|496.41|508.25|495.45|408
1685628300000|2023-06-01 14:05:00|508.96|496.16|509.13|496.33|510.15|497.35|508.96|496.16|364
1685628600000|2023-06-01 14:10:00|509.14|496.34|509.31|496.51|509.32|496.52|509.04|496.24|147
1685628900000|2023-06-01 14:15:00|509.29|496.49|508.49|495.69|509.31|496.51|508.03|495.23|338
1685629200000|2023-06-01 14:20:00|508.48|495.68|508.13|495.33|508.5|495.7|507.94|495.14|398
1685629500000|2023-06-01 14:25:00|508.11|495.31|508.47|495.67|508.65|495.85|507.92|495.12|287
1685629800000|2023-06-01 14:30:00|508.4|495.6|508.72|495.92|508.89|496.09|508.05|495.25|325
1685630100000|2023-06-01 14:35:00|508.73|495.93|508.76|495.96|508.76|495.96|508.56|495.76|213
1685630400000|2023-06-01 14:40:00|508.73|495.93|508.74|495.94|508.91|496.11|508.51|495.71|266
1685630700000|2023-06-01 14:45:00|508.75|495.95|508.9|496.1|509.19|496.39|508.64|495.84|234
1685631000000|2023-06-01 14:50:00|508.93|496.13|508.86|496.06|508.97|496.17|508.28|495.48|321
1685631300000|2023-06-01 14:55:00|508.87|496.07|509.05|496.25|509.18|496.38|508.69|495.89|285
1685631600000|2023-06-01 15:00:00|509.04|496.24|508.45|495.65|509.16|496.36|508.4|495.6|195
1685631900000|2023-06-01 15:05:00|508.48|495.68|508.88|496.08|508.88|496.08|508.43|495.63|161
1685632200000|2023-06-01 15:10:00|508.89|496.09|509.29|496.49|509.36|496.56|508.75|495.95|250
1685632500000|2023-06-01 15:15:00|509.28|496.48|509.43|496.63|509.54|496.74|509.2|496.4|115
1685632800000|2023-06-01 15:20:00|509.42|496.62|509.22|496.42|509.44|496.64|509.13|496.33|207
1685633100000|2023-06-01 15:25:00|509.27|496.47|509.29|496.49|509.41|496.61|509.1|496.3|186
1685633400000|2023-06-01 15:30:00|509.26|496.46|509.62|496.82|509.63|496.83|509.06|496.26|182
1685633700000|2023-06-01 15:35:00|509.61|496.81|509.35|496.55|509.62|496.82|509.16|496.36|267
1685634000000|2023-06-01 15:40:00|509.36|496.56|509.36|496.56|509.5|496.7|509.14|496.34|368
1685634300000|2023-06-01 15:45:00|509.37|496.57|509.28|496.48|509.46|496.66|509.08|496.28|272
1685634600000|2023-06-01 15:50:00|509.3|496.5|509.32|496.52|509.38|496.58|509.15|496.35|209
1685634900000|2023-06-01 15:55:00|509.3|496.5|509.36|496.56|509.46|496.66|509.14|496.34|191
1685635200000|2023-06-01 16:00:00|509.39|496.59|509.68|496.88|509.74|496.94|509.13|496.33|208
1685635500000|2023-06-01 16:05:00|509.7|496.9|509.74|496.94|509.76|496.96|509.5|496.7|233
1685635800000|2023-06-01 16:10:00|509.5|496.7|509.42|496.62|509.79|496.99|509.36|496.56|99
1685636100000|2023-06-01 16:15:00|509.41|496.61|509.74|496.94|509.77|496.97|509.26|496.46|126
1685636400000|2023-06-01 16:20:00|509.7|496.9|509.85|497.05|510.06|497.26|509.7|496.9|191
1685636700000|2023-06-01 16:25:00|509.94|497.14|509.29|496.49|510.07|497.27|509.13|496.33|260
1685637000000|2023-06-01 16:30:00|509.31|496.51|508.57|495.77|509.47|496.67|508.4|495.6|314
1685637300000|2023-06-01 16:35:00|508.58|495.78|507.75|494.95|508.7|495.9|507.68|494.88|368
1685637600000|2023-06-01 16:40:00|507.76|494.96|507.95|495.15|507.97|495.17|507.65|494.85|410
1685637900000|2023-06-01 16:45:00|507.93|495.13|508.02|495.22|508.2|495.4|507.62|494.82|294
1685638200000|2023-06-01 16:50:00|508.03|495.23|509.99|497.19|510.34|497.54|508|495.2|578
1685638500000|2023-06-01 16:55:00|510|497.2|510.34|497.54|511.35|498.55|509.95|497.15|592
1685638800000|2023-06-01 17:00:00|510.29|497.49|509.73|496.93|510.88|498.08|509.1|496.3|562
1685639100000|2023-06-01 17:05:00|509.72|496.92|509.34|496.54|510.04|497.24|509.34|496.54|374
1685639400000|2023-06-01 17:10:00|509.35|496.55|509.48|496.68|509.5|496.7|508.57|495.77|536
1685639700000|2023-06-01 17:15:00|509.49|496.69|509.75|496.95|509.89|497.09|509.12|496.32|452
1685640000000|2023-06-01 17:20:00|509.74|496.94|510.01|497.21|510.6|497.8|509.55|496.75|434
1685640300000|2023-06-01 17:25:00|510.02|497.22|510|497.2|510.19|497.39|509.75|496.95|275
1685640600000|2023-06-01 17:30:00|510.01|497.21|509.41|496.61|510.03|497.23|509.24|496.44|337
1685640900000|2023-06-01 17:35:00|509.38|496.58|509.34|496.54|509.61|496.81|509.18|496.38|189
1685641200000|2023-06-01 17:40:00|509.32|496.52|509.22|496.42|509.4|496.6|509.15|496.35|230
1685641500000|2023-06-01 17:45:00|509.23|496.43|509.36|496.56|509.55|496.75|509.19|496.39|212
1685641800000|2023-06-01 17:50:00|509.34|496.54|508.78|495.98|509.5|496.7|508.6|495.8|228
1685642100000|2023-06-01 17:55:00|508.79|495.99|508.56|495.76|508.81|496.01|508.36|495.56|242
1685642400000|2023-06-01 18:00:00|508.57|495.77|508.48|495.68|508.71|495.91|508.32|495.52|189
1685642700000|2023-06-01 18:05:00|508.47|495.67|508.88|496.08|509.24|496.44|508.47|495.67|211
1685643000000|2023-06-01 18:10:00|508.98|496.18|509.21|496.41|509.31|496.51|508.9|496.1|252
1685643300000|2023-06-01 18:15:00|509.2|496.4|509.72|496.92|509.72|496.92|509.1|496.3|166
1685643600000|2023-06-01 18:20:00|509.65|496.85|509.72|496.92|509.96|497.16|509.65|496.85|225
1685643900000|2023-06-01 18:25:00|509.69|496.89|509.7|496.9|509.8|497|509.59|496.79|216
1685644200000|2023-06-01 18:30:00|509.69|496.89|509.41|496.61|509.72|496.92|509.31|496.51|217
1685644500000|2023-06-01 18:35:00|509.4|496.6|509.07|496.27|509.48|496.68|509.04|496.24|199
1685644800000|2023-06-01 18:40:00|509.06|496.26|508.96|496.16|509.15|496.35|508.85|496.05|212
1685645100000|2023-06-01 18:45:00|508.97|496.17|508.88|496.08|509.22|496.42|508.78|495.98|163
1685645400000|2023-06-01 18:50:00|508.87|496.07|508.79|495.99|509|496.2|508.67|495.87|209
1685645700000|2023-06-01 18:55:00|508.78|495.98|508.97|496.17|509.1|496.3|508.71|495.91|198
1685646000000|2023-06-01 19:00:00|508.95|496.15|509.28|496.48|509.31|496.51|508.85|496.05|225
1685646300000|2023-06-01 19:05:00|509.3|496.5|509.25|496.45|509.41|496.61|509.19|496.39|224
1685646600000|2023-06-01 19:10:00|509.24|496.44|509.01|496.21|509.24|496.44|508.92|496.12|208
1685646900000|2023-06-01 19:15:00|509|496.2|508.62|495.82|509.17|496.37|508.56|495.76|260
1685647200000|2023-06-01 19:20:00|508.6|495.8|508.49|495.69|508.82|496.02|508.35|495.55|282
1685647500000|2023-06-01 19:25:00|508.47|495.67|507.79|494.99|508.61|495.81|507.63|494.83|422
1685647800000|2023-06-01 19:30:00|507.78|494.98|505.58|492.78|508.05|495.25|504.86|492.06|686
1685648100000|2023-06-01 19:35:00|505.59|492.79|506.94|494.14|507.08|494.28|505.51|492.71|466
1685648400000|2023-06-01 19:40:00|506.84|494.04|507.26|494.46|507.38|494.58|506.72|493.92|363
1685648700000|2023-06-01 19:45:00|507.21|494.41|507.04|494.24|507.31|494.51|506.8|494|384
1685649000000|2023-06-01 19:50:00|506.93|494.13|507.09|494.29|507.12|494.32|506.75|493.95|408
1685649300000|2023-06-01 19:55:00|506.97|494.17|507.29|494.49|507.4|494.6|506.97|494.17|213
1685649600000|2023-06-01 20:00:00|507.28|494.48|507.85|495.05|507.88|495.08|507.03|494.23|290
1685649900000|2023-06-01 20:05:00|507.83|495.03|507.8|495|508.22|495.42|507.72|494.92|230
1685650200000|2023-06-01 20:10:00|507.87|495.07|508.12|495.32|508.18|495.38|507.71|494.91|153
1685650500000|2023-06-01 20:15:00|508.13|495.33|508.16|495.36|508.28|495.48|507.81|495.01|241
1685650800000|2023-06-01 20:20:00|508.2|495.4|508.28|495.48|508.44|495.64|507.98|495.18|339
1685651100000|2023-06-01 20:25:00|508.25|495.45|507.7|494.9|508.39|495.59|507.63|494.83|241
1685651400000|2023-06-01 20:30:00|507.72|494.92|507.82|495.02|507.84|495.04|507.59|494.79|152
1685651700000|2023-06-01 20:35:00|507.83|495.03|507.83|495.03|507.85|495.05|507.53|494.73|134
1685652000000|2023-06-01 20:40:00|507.81|495.01|507.23|494.43|507.81|495.01|507.18|494.38|165
1685652300000|2023-06-01 20:45:00|507.21|494.41|506.99|494.19|507.42|494.62|506.94|494.14|160
1685652600000|2023-06-01 20:50:00|507.18|494.38|507.05|494.25|507.21|494.41|506.83|494.03|149
1685652900000|2023-06-01 20:55:00|506.85|494.05|506.93|494.13|507.09|494.29|506.77|493.97|375
1685653200000|2023-06-01 21:00:00|506.94|494.14|507.21|494.41|507.24|494.44|506.89|494.09|175
1685653500000|2023-06-01 21:05:00|507.22|494.42|507.52|494.72|507.52|494.72|507.18|494.38|171
1685653800000|2023-06-01 21:10:00|507.54|494.74|507.91|495.11|507.91|495.11|507.39|494.59|129
1685654100000|2023-06-01 21:15:00|507.89|495.09|507.79|494.99|507.97|495.17|507.79|494.99|120
1685654400000|2023-06-01 21:20:00|507.8|495|508.2|495.4|508.22|495.42|507.66|494.86|142
1685654700000|2023-06-01 21:25:00|508.1|495.3|508.39|495.59|508.5|495.7|508.1|495.3|147
1685655000000|2023-06-01 21:30:00|508.4|495.6|508.04|495.24|508.43|495.63|507.96|495.16|163
1685655300000|2023-06-01 21:35:00|508.08|495.28|507.91|495.11|508.11|495.31|507.91|495.11|64
1685655600000|2023-06-01 21:40:00|507.95|495.15|507.44|494.64|507.96|495.16|507.38|494.58|159
1685655900000|2023-06-01 21:45:00|507.41|494.61|507.06|494.26|507.51|494.71|507.06|494.26|88
1685656200000|2023-06-01 21:50:00|507.07|494.27|506.72|493.92|507.08|494.28|506.48|493.68|226
1685656500000|2023-06-01 21:55:00|506.73|493.93|506.71|493.91|506.79|493.99|506.56|493.76|117
1685656800000|2023-06-01 22:00:00|506.68|493.88|506.71|493.91|506.78|493.98|506.04|493.24|209
1685657100000|2023-06-01 22:05:00|506.67|493.87|506.28|493.48|506.82|494.02|506.16|493.36|87
1685657400000|2023-06-01 22:10:00|506.29|493.49|505.96|493.16|506.52|493.72|505.72|492.92|198
1685657700000|2023-06-01 22:15:00|505.99|493.19|506.33|493.53|506.38|493.58|505.74|492.94|314
1685658000000|2023-06-01 22:20:00|506.29|493.49|506.18|493.38|506.38|493.58|506.11|493.31|702
1685658300000|2023-06-01 22:25:00|506.17|493.37|506.77|493.97|506.8|494|506.13|493.33|537
1685658600000|2023-06-01 22:30:00|506.79|493.99|506.64|493.84|506.85|494.05|506.55|493.75|638
1685658900000|2023-06-01 22:35:00|506.66|493.86|506.6|493.8|506.79|493.99|506.4|493.6|447
1685659200000|2023-06-01 22:40:00|506.52|493.72|506.19|493.39|506.74|493.94|506.07|493.27|225
1685659500000|2023-06-01 22:45:00|506.2|493.4|505.98|493.18|506.33|493.53|505.9|493.1|237
1685659800000|2023-06-01 22:50:00|505.96|493.16|506.58|493.78|506.7|493.9|505.95|493.15|296
1685660100000|2023-06-01 22:55:00|506.59|493.79|506.75|493.95|506.96|494.16|506.48|493.68|229
1685660400000|2023-06-01 23:00:00|506.73|493.93|506.71|493.91|506.83|494.03|506.48|493.68|155
1685660700000|2023-06-01 23:05:00|506.74|493.94|506.24|493.44|506.74|493.94|506.23|493.43|147
1685661000000|2023-06-01 23:10:00|506.25|493.45|506.18|493.38|506.44|493.64|505.99|493.19|168
1685661300000|2023-06-01 23:15:00|506.19|493.39|505.98|493.18|506.4|493.6|505.95|493.15|139
1685661600000|2023-06-01 23:20:00|505.94|493.14|506.09|493.29|506.22|493.42|505.9|493.1|129
1685661900000|2023-06-01 23:25:00|506.06|493.26|505.41|492.61|506.18|493.38|505.29|492.49|220
1685662200000|2023-06-01 23:30:00|505.42|492.62|504.25|491.45|505.42|492.62|503.67|490.87|518
1685662500000|2023-06-01 23:35:00|504.26|491.46|504.88|492.08|504.95|492.15|504.18|491.38|233
1685662800000|2023-06-01 23:40:00|504.89|492.09|505|492.2|505|492.2|504.55|491.75|196
1685663100000|2023-06-01 23:45:00|504.99|492.19|504.8|492|505.52|492.72|504.77|491.97|188
1685663400000|2023-06-01 23:50:00|504.78|491.98|504.69|491.89|504.93|492.13|504.61|491.81|114
1685663700000|2023-06-01 23:55:00|504.68|491.88|504.66|491.86|504.8|492|504.55|491.75|158
1685664000000|2023-06-02 00:00:00|504.7|491.9|505.24|492.44|505.32|492.52|504.68|491.88|199
1685664300000|2023-06-02 00:05:00|505.26|492.46|505.24|492.44|505.38|492.58|505.12|492.32|161
1685664600000|2023-06-02 00:10:00|505.25|492.45|504.54|491.74|505.35|492.55|504.52|491.72|154
1685664900000|2023-06-02 00:15:00|504.56|491.76|504.31|491.51|504.86|492.06|504.06|491.26|263
1685665200000|2023-06-02 00:20:00|504.32|491.52|503.4|490.6|504.47|491.67|503.29|490.49|298
1685665500000|2023-06-02 00:25:00|503.42|490.62|503.38|490.58|503.73|490.93|502.78|489.98|303
1685665800000|2023-06-02 00:30:00|503.33|490.53|504.1|491.3|504.29|491.49|503.2|490.4|242
1685666100000|2023-06-02 00:35:00|504.08|491.28|502.59|489.79|504.25|491.45|501.17|488.37|550
1685666400000|2023-06-02 00:40:00|502.58|489.78|504.86|492.06|505.26|492.46|502.47|489.67|527
1685666700000|2023-06-02 00:45:00|504.94|492.14|505.14|492.34|505.63|492.83|504.26|491.46|489
1685667000000|2023-06-02 00:50:00|505.13|492.33|505.33|492.53|505.35|492.55|504.92|492.12|417
1685667300000|2023-06-02 00:55:00|505.34|492.54|506.09|493.29|506.12|493.32|505.25|492.45|367
1685667600000|2023-06-02 01:00:00|506.1|493.3|505.42|492.62|506.1|493.3|505.28|492.48|381
1685667900000|2023-06-02 01:05:00|505.37|492.57|505.24|492.44|505.49|492.69|505.03|492.23|418
1685668200000|2023-06-02 01:10:00|505.25|492.45|505.29|492.49|505.56|492.76|505.15|492.35|300
1685668500000|2023-06-02 01:15:00|505.3|492.5|505.28|492.48|505.63|492.83|505.16|492.36|257
1685668800000|2023-06-02 01:20:00|505.24|492.44|505.96|493.16|506.05|493.25|504.87|492.07|317
1685669100000|2023-06-02 01:25:00|505.98|493.18|506.98|494.18|507.16|494.36|505.9|493.1|387
1685669400000|2023-06-02 01:30:00|506.96|494.16|507.38|494.58|507.49|494.69|506.63|493.83|375
1685669700000|2023-06-02 01:35:00|507.36|494.56|507.32|494.52|507.61|494.81|507.1|494.3|250
1685670000000|2023-06-02 01:40:00|507.4|494.6|507.56|494.76|507.6|494.8|507.12|494.32|293
1685670300000|2023-06-02 01:45:00|507.58|494.78|507.8|495|508.1|495.3|507.49|494.69|256
1685670600000|2023-06-02 01:50:00|507.78|494.98|507.44|494.64|507.99|495.19|507.44|494.64|254
1685670900000|2023-06-02 01:55:00|507.66|494.86|507.22|494.42|507.68|494.88|507.05|494.25|259
1685671200000|2023-06-02 02:00:00|507.21|494.41|507.77|494.97|508.11|495.31|507.21|494.41|280
1685671500000|2023-06-02 02:05:00|507.79|494.99|508|495.2|508.01|495.21|507.59|494.79|154
1685671800000|2023-06-02 02:10:00|507.99|495.19|508.13|495.33|508.42|495.62|507.86|495.06|311
1685672100000|2023-06-02 02:15:00|508.18|495.38|508.39|495.59|508.5|495.7|508.01|495.21|281
1685672400000|2023-06-02 02:20:00|508.37|495.57|509.01|496.21|509.32|496.52|508.2|495.4|363
1685672700000|2023-06-02 02:25:00|509.08|496.28|508.94|496.14|509.16|496.36|508.65|495.85|278
1685673000000|2023-06-02 02:30:00|508.97|496.17|509.58|496.78|509.84|497.04|508.94|496.14|296
1685673300000|2023-06-02 02:35:00|509.55|496.75|509.6|496.8|509.93|497.13|509.3|496.5|221
1685673600000|2023-06-02 02:40:00|509.57|496.77|509.64|496.84|509.68|496.88|509.42|496.62|261
1685673900000|2023-06-02 02:45:00|509.6|496.8|509.08|496.28|509.83|497.03|509.05|496.25|230
1685674200000|2023-06-02 02:50:00|509.07|496.27|509.36|496.56|509.42|496.62|508.95|496.15|189
1685674500000|2023-06-02 02:55:00|509.29|496.49|509.56|496.76|509.67|496.87|509.29|496.49|165
1685674800000|2023-06-02 03:00:00|509.55|496.75|510.31|497.51|510.32|497.52|509.54|496.74|215
1685675100000|2023-06-02 03:05:00|510.29|497.49|510.4|497.6|510.47|497.67|510.14|497.34|262
1685675400000|2023-06-02 03:10:00|510.39|497.59|510.41|497.61|510.47|497.67|510.1|497.3|286
1685675700000|2023-06-02 03:15:00|510.38|497.58|510.49|497.69|510.53|497.73|510.09|497.29|140
1685676000000|2023-06-02 03:20:00|510.45|497.65|509.96|497.16|510.45|497.65|509.77|496.97|183
1685676300000|2023-06-02 03:25:00|509.89|497.09|509.63|496.83|509.89|497.09|509.51|496.71|160
1685676600000|2023-06-02 03:30:00|509.64|496.84|509.67|496.87|509.93|497.13|509.59|496.79|207
1685676900000|2023-06-02 03:35:00|509.68|496.88|509.56|496.76|509.73|496.93|509.52|496.72|208
1685677200000|2023-06-02 03:40:00|509.6|496.8|509.51|496.71|509.61|496.81|509.37|496.57|166
1685677500000|2023-06-02 03:45:00|509.49|496.69|509.75|496.95|509.83|497.03|509.46|496.66|254
1685677800000|2023-06-02 03:50:00|509.7|496.9|509.62|496.82|509.82|497.02|509.6|496.8|138
1685678100000|2023-06-02 03:55:00|509.78|496.98|510.08|497.28|510.34|497.54|509.69|496.89|230
1685678400000|2023-06-02 04:00:00|510.07|497.27|510.27|497.47|510.33|497.53|510.05|497.25|135
1685678700000|2023-06-02 04:05:00|510.22|497.42|509.81|497.01|510.22|497.42|509.74|496.94|152
1685679000000|2023-06-02 04:10:00|509.8|497|509.65|496.85|509.89|497.09|509.6|496.8|209
1685679300000|2023-06-02 04:15:00|509.64|496.84|509.61|496.81|509.85|497.05|509.58|496.78|214
1685679600000|2023-06-02 04:20:00|509.64|496.84|510.64|497.84|510.78|497.98|509.57|496.77|517
1685679900000|2023-06-02 04:25:00|510.55|497.75|510.77|497.97|510.91|498.11|510.05|497.25|415
1685680200000|2023-06-02 04:30:00|510.64|497.84|511.02|498.22|511.26|498.46|510.64|497.84|412
1685680500000|2023-06-02 04:35:00|511.01|498.21|510.67|497.87|511.38|498.58|510.62|497.82|305
1685680800000|2023-06-02 04:40:00|510.86|498.06|511.34|498.54|511.44|498.64|510.74|497.94|342
1685681100000|2023-06-02 04:45:00|511.33|498.53|511.38|498.58|511.54|498.74|511.17|498.37|250
1685681400000|2023-06-02 04:50:00|511.39|498.59|511.42|498.62|511.52|498.72|511.26|498.46|170
1685681700000|2023-06-02 04:55:00|511.41|498.61|511.37|498.57|511.5|498.7|510.84|498.04|222
1685682000000|2023-06-02 05:00:00|511.36|498.56|511.64|498.84|511.65|498.85|511.22|498.42|189
1685682300000|2023-06-02 05:05:00|511.6|498.8|511.65|498.85|511.83|499.03|511.42|498.62|248
1685682600000|2023-06-02 05:10:00|511.64|498.84|511.65|498.85|511.75|498.95|511.47|498.67|177
1685682900000|2023-06-02 05:15:00|511.63|498.83|511.75|498.95|511.78|498.98|511.56|498.76|179
1685683200000|2023-06-02 05:20:00|511.76|498.96|512.89|500.09|512.95|500.15|511.72|498.92|329
1685683500000|2023-06-02 05:25:00|512.88|500.08|512.7|499.9|513.04|500.24|512.54|499.74|247
1685683800000|2023-06-02 05:30:00|512.72|499.92|512.95|500.15|513.14|500.34|512.63|499.83|192
1685684100000|2023-06-02 05:35:00|513.02|500.22|513.13|500.33|513.18|500.38|512.86|500.06|206
1685684400000|2023-06-02 05:40:00|513.12|500.32|512.86|500.06|513.44|500.64|512.85|500.05|290
1685684700000|2023-06-02 05:45:00|512.85|500.05|512.81|500.01|512.95|500.15|512.62|499.82|179
1685685000000|2023-06-02 05:50:00|512.8|500|513.2|500.4|513.3|500.5|512.8|500|208
1685685300000|2023-06-02 05:55:00|513.25|500.45|512.93|500.13|513.48|500.68|512.68|499.88|244
1685685600000|2023-06-02 06:00:00|512.99|500.19|512.68|499.88|513.05|500.25|512.55|499.75|245
1685685900000|2023-06-02 06:05:00|512.66|499.86|512.62|499.82|512.77|499.97|512.55|499.75|117
1685686200000|2023-06-02 06:10:00|512.61|499.81|512.75|499.95|512.78|499.98|512.45|499.65|179
1685686500000|2023-06-02 06:15:00|512.77|499.97|512.64|499.84|512.78|499.98|512.6|499.8|172
1685686800000|2023-06-02 06:20:00|512.63|499.83|512.6|499.8|512.73|499.93|512.43|499.63|171
1685687100000|2023-06-02 06:25:00|512.54|499.74|512.46|499.66|512.78|499.98|512.45|499.65|176
1685687400000|2023-06-02 06:30:00|512.48|499.68|512.31|499.51|512.52|499.72|512.15|499.35|217
1685687700000|2023-06-02 06:35:00|512.35|499.55|512.29|499.49|512.4|499.6|512.19|499.39|198
1685688000000|2023-06-02 06:40:00|512.2|499.4|512.41|499.61|512.48|499.68|512.2|499.4|222
1685688300000|2023-06-02 06:45:00|512.42|499.62|512.33|499.53|512.5|499.7|512.11|499.31|195
1685688600000|2023-06-02 06:50:00|512.34|499.54|512.11|499.31|512.56|499.76|512.07|499.27|229
1685688900000|2023-06-02 06:55:00|512.12|499.32|512|499.2|512.3|499.5|511.97|499.17|140
1685689200000|2023-06-02 07:00:00|511.98|499.18|512|499.2|512.08|499.28|511.84|499.04|154
1685689500000|2023-06-02 07:05:00|511.99|499.19|511.62|498.82|512.05|499.25|511.55|498.75|154
1685689800000|2023-06-02 07:10:00|511.59|498.79|511.71|498.91|511.99|499.19|511.55|498.75|206
1685690100000|2023-06-02 07:15:00|511.7|498.9|511.94|499.14|512.09|499.29|511.68|498.88|147
1685690400000|2023-06-02 07:20:00|511.93|499.13|511.92|499.12|512.03|499.23|511.75|498.95|291
1685690700000|2023-06-02 07:25:00|511.94|499.14|511.57|498.77|512.07|499.27|511.35|498.55|258
1685691000000|2023-06-02 07:30:00|511.58|498.78|511.51|498.71|511.76|498.96|511.42|498.62|218
1685691300000|2023-06-02 07:35:00|511.5|498.7|511.81|499.01|511.81|499.01|511.4|498.6|185
1685691600000|2023-06-02 07:40:00|511.79|498.99|512.42|499.62|512.49|499.69|511.56|498.76|189
1685691900000|2023-06-02 07:45:00|512.41|499.61|512.08|499.28|512.41|499.61|511.9|499.1|251
1685692200000|2023-06-02 07:50:00|512.05|499.25|512|499.2|512.15|499.35|511.91|499.11|125
1685692500000|2023-06-02 07:55:00|511.98|499.18|511.94|499.14|512.09|499.29|511.82|499.02|167
1685692800000|2023-06-02 08:00:00|511.99|499.19|512.13|499.33|512.2|499.4|511.94|499.14|122
1685693100000|2023-06-02 08:05:00|512.11|499.31|512.55|499.75|512.58|499.78|512.1|499.3|176
1685693400000|2023-06-02 08:10:00|512.56|499.76|512.73|499.93|512.77|499.97|512.5|499.7|126
1685693700000|2023-06-02 08:15:00|512.72|499.92|512.82|500.02|512.9|500.1|512.65|499.85|133
1685694000000|2023-06-02 08:20:00|512.86|500.06|513.12|500.32|513.24|500.44|512.72|499.92|165
1685694300000|2023-06-02 08:25:00|513.14|500.34|513.32|500.52|513.48|500.68|513.05|500.25|135
1685694600000|2023-06-02 08:30:00|513.34|500.54|513.33|500.53|513.67|500.87|513.28|500.48|130
1685694900000|2023-06-02 08:35:00|513.35|500.55|513.58|500.78|513.65|500.85|513.26|500.46|147
1685695200000|2023-06-02 08:40:00|513.59|500.79|513.71|500.91|513.72|500.92|513.47|500.67|108
1685695500000|2023-06-02 08:45:00|513.7|500.9|514.01|501.21|514.11|501.31|513.56|500.76|143
1685695800000|2023-06-02 08:50:00|514|501.2|514.68|501.88|514.74|501.94|513.91|501.11|172
1685696100000|2023-06-02 08:55:00|514.67|501.87|514.67|501.87|514.88|502.08|514.64|501.84|157
1685696400000|2023-06-02 09:00:00|514.71|501.91|515|502.2|515|502.2|514.61|501.81|144
1685696700000|2023-06-02 09:05:00|515.01|502.21|514.91|502.11|515.1|502.3|514.84|502.04|94
1685697000000|2023-06-02 09:10:00|515.05|502.25|513.5|504.1|515.24|504.14|513.48|502.05|147
1685697300000|2023-06-02 09:15:00|513.52|504.12|512.81|503.41|513.55|504.15|512.68|503.28|147
1685697600000|2023-06-02 09:20:00|512.8|503.4|513.28|503.88|513.39|503.99|512.76|503.36|211
1685697900000|2023-06-02 09:25:00|513.26|503.86|513.15|503.75|513.3|503.9|513.03|503.63|174
1685698200000|2023-06-02 09:30:00|513.11|503.71|513.13|503.73|513.22|503.82|512.89|503.49|157
1685698500000|2023-06-02 09:35:00|513.05|503.65|513.06|503.66|513.2|503.8|512.94|503.54|156
1685698800000|2023-06-02 09:40:00|513.08|503.68|512.52|503.12|513.12|503.72|512.44|503.04|159
1685699100000|2023-06-02 09:45:00|512.53|503.13|511.85|502.45|512.54|503.14|511.8|502.4|169
1685699400000|2023-06-02 09:50:00|511.86|502.46|512.44|503.04|512.45|503.05|511.8|502.4|139
1685699700000|2023-06-02 09:55:00|512.47|503.07|512.54|503.14|512.54|503.14|512.3|502.9|91
1685700000000|2023-06-02 10:00:00|512.48|503.08|512.97|503.57|513.05|503.65|512.48|503.08|137
1685700300000|2023-06-02 10:05:00|512.98|503.58|512.47|503.07|513.02|503.62|512.45|503.05|117
1685700600000|2023-06-02 10:10:00|512.46|503.06|512.2|502.8|512.51|503.11|512.09|502.69|230
1685700900000|2023-06-02 10:15:00|512.18|502.78|511.91|502.51|512.39|502.99|511.85|502.45|222
1685701200000|2023-06-02 10:20:00|511.86|502.46|511.94|502.54|512.12|502.72|511.77|502.37|241
1685701500000|2023-06-02 10:25:00|511.96|502.56|511.87|502.47|512.08|502.68|511.7|502.3|185
1685701800000|2023-06-02 10:30:00|511.86|502.46|511.76|502.36|512.04|502.64|511.73|502.33|186
1685702100000|2023-06-02 10:35:00|511.77|502.37|511.9|502.5|511.92|502.52|511.67|502.27|282
1685702400000|2023-06-02 10:40:00|511.89|502.49|511.66|502.26|511.93|502.53|511.43|502.03|283
1685702700000|2023-06-02 10:45:00|511.65|502.25|511.67|502.27|511.7|502.3|511.46|502.06|261
1685703000000|2023-06-02 10:50:00|511.68|502.28|511.89|502.49|511.95|502.55|511.66|502.26|147
1685703300000|2023-06-02 10:55:00|511.92|502.52|511.76|502.36|511.93|502.53|511.7|502.3|157
1685703600000|2023-06-02 11:00:00|511.74|502.34|511.87|502.47|511.96|502.56|511.66|502.26|93
1685703900000|2023-06-02 11:05:00|511.88|502.48|512.56|503.16|512.81|503.41|511.81|502.41|223
1685704200000|2023-06-02 11:10:00|512.54|503.14|512.64|503.24|512.67|503.27|512.47|503.07|118
1685704500000|2023-06-02 11:15:00|512.63|503.23|512.65|503.25|512.76|503.36|512.51|503.11|85
1685704800000|2023-06-02 11:20:00|512.59|503.19|512.48|503.08|512.79|503.39|512.35|502.95|221
1685705100000|2023-06-02 11:25:00|512.46|503.06|512.4|503|512.63|503.23|512.35|502.95|167
1685705400000|2023-06-02 11:30:00|512.39|502.99|512.57|503.17|512.79|503.39|512.32|502.92|223
1685705700000|2023-06-02 11:35:00|512.58|503.18|512.43|503.03|512.62|503.22|512.41|503.01|229
1685706000000|2023-06-02 11:40:00|512.47|503.07|512.67|503.27|512.76|503.36|512.28|502.88|190
1685706300000|2023-06-02 11:45:00|512.65|503.25|512.45|503.05|513.3|503.9|512.06|502.66|203
1685706600000|2023-06-02 11:50:00|512.44|503.04|512.09|502.69|512.47|503.07|511.98|502.58|208
1685706900000|2023-06-02 11:55:00|512.1|502.7|512.28|502.88|512.33|502.93|512|502.6|127
1685707200000|2023-06-02 12:00:00|512.32|502.92|512.24|502.84|512.37|502.97|512.19|502.79|209
1685707500000|2023-06-02 12:05:00|512.15|502.75|512.83|503.43|512.86|503.46|512.13|502.73|337
1685707800000|2023-06-02 12:10:00|512.82|503.42|513.21|503.81|513.3|503.9|512.6|503.2|275
1685708100000|2023-06-02 12:15:00|513.23|503.83|512.46|503.06|513.25|503.85|512.34|502.94|292
1685708400000|2023-06-02 12:20:00|512.43|503.03|512.68|503.28|512.69|503.29|512.36|502.96|162
1685708700000|2023-06-02 12:25:00|512.67|503.27|511.83|502.43|513|503.6|511.57|502.17|312
1685709000000|2023-06-02 12:30:00|511.84|502.44|511.28|501.88|512.06|502.66|510.03|500.63|771
1685709300000|2023-06-02 12:35:00|511.25|501.85|511.53|502.13|511.96|502.56|511.09|501.69|484
1685709600000|2023-06-02 12:40:00|511.49|502.09|512.03|502.63|513.1|503.7|511.49|502.09|511
1685709900000|2023-06-02 12:45:00|512.02|502.62|511.02|501.62|512.03|502.63|510.87|501.47|372
1685710200000|2023-06-02 12:50:00|511.01|501.61|510.69|501.29|511.14|501.74|510.4|501|335
1685710500000|2023-06-02 12:55:00|510.67|501.27|511.09|501.69|511.16|501.76|510.67|501.27|255
1685710800000|2023-06-02 13:00:00|511.08|501.68|510.93|501.53|511.19|501.79|510.59|501.19|303
1685711100000|2023-06-02 13:05:00|510.92|501.52|511.48|502.08|511.57|502.17|510.87|501.47|370
1685711400000|2023-06-02 13:10:00|511.5|502.1|510.5|501.1|511.59|502.19|510.48|501.08|278
1685711700000|2023-06-02 13:15:00|510.49|501.09|510.71|501.31|510.71|501.31|510.34|500.94|184
1685712000000|2023-06-02 13:20:00|510.7|501.3|510.28|500.88|510.73|501.33|509.9|500.5|291
1685712300000|2023-06-02 13:25:00|510.26|500.86|510.55|501.15|510.6|501.2|510.14|500.74|233
1685712600000|2023-06-02 13:30:00|510.57|501.17|511.49|502.09|511.63|502.23|510.48|501.08|342
1685712900000|2023-06-02 13:35:00|511.51|502.11|510.96|501.56|511.53|502.13|510.81|501.41|364
1685713200000|2023-06-02 13:40:00|510.93|501.53|511.16|501.76|511.28|501.88|510.9|501.5|249
1685713500000|2023-06-02 13:45:00|511.17|501.77|509.89|500.49|511.23|501.83|508.79|499.39|551
1685713800000|2023-06-02 13:50:00|509.88|500.48|509.81|500.41|510.17|500.77|509.6|500.2|320
1685714100000|2023-06-02 13:55:00|509.82|500.42|508.74|499.34|509.89|500.49|508.27|498.87|538
1685714400000|2023-06-02 14:00:00|508.77|499.37|509.72|500.32|509.78|500.38|508.4|499|461
1685714700000|2023-06-02 14:05:00|509.71|500.31|508.64|499.24|509.71|500.31|508.47|499.07|452
1685715000000|2023-06-02 14:10:00|508.66|499.26|509.03|499.63|509.07|499.67|508.45|499.05|497
1685715300000|2023-06-02 14:15:00|509.04|499.64|508.96|499.56|509.06|499.66|508.78|499.38|367
1685715600000|2023-06-02 14:20:00|508.95|499.55|507.99|498.59|508.98|499.58|507.85|498.45|291
1685715900000|2023-06-02 14:25:00|508|498.6|508.54|499.14|508.65|499.25|507.77|498.37|360
1685716200000|2023-06-02 14:30:00|508.53|499.13|508.18|498.78|508.62|499.22|507.93|498.53|246
1685716500000|2023-06-02 14:35:00|508.2|498.8|508.46|499.06|508.46|499.06|508.05|498.65|267
1685716800000|2023-06-02 14:40:00|508.44|499.04|508.21|498.81|508.48|499.08|507.98|498.58|274
1685717100000|2023-06-02 14:45:00|508.23|498.83|508.45|499.05|508.6|499.2|508.15|498.75|204
1685717400000|2023-06-02 14:50:00|508.44|499.04|508.46|499.06|508.6|499.2|508.29|498.89|213
1685717700000|2023-06-02 14:55:00|508.39|498.99|508.58|499.18|508.67|499.27|508.38|498.98|181
1685718000000|2023-06-02 15:00:00|508.57|499.17|509.14|499.74|509.14|499.74|508.54|499.14|194
1685718300000|2023-06-02 15:05:00|509.11|499.71|509.03|499.63|509.34|499.94|508.95|499.55|211
1685718600000|2023-06-02 15:10:00|509.04|499.64|509.22|499.82|509.35|499.95|509.03|499.63|226
1685718900000|2023-06-02 15:15:00|509.23|499.83|509.47|500.07|509.91|500.51|509.23|499.83|284
1685719200000|2023-06-02 15:20:00|509.43|500.03|509.47|500.07|509.62|500.22|509.35|499.95|198
1685719500000|2023-06-02 15:25:00|509.45|500.05|509.8|500.4|509.93|500.53|509.31|499.91|272
1685719800000|2023-06-02 15:30:00|509.78|500.38|509.54|500.14|509.86|500.46|509.42|500.02|260
1685720100000|2023-06-02 15:35:00|509.51|500.11|509.49|500.09|509.64|500.24|509.4|500|253
1685720400000|2023-06-02 15:40:00|509.48|500.08|509.64|500.24|510.16|500.76|509.48|500.08|287
1685720700000|2023-06-02 15:45:00|509.66|500.26|509.6|500.2|509.73|500.33|509.37|499.97|297
1685721000000|2023-06-02 15:50:00|509.58|500.18|510.37|500.97|510.4|501|509.52|500.12|344
1685721300000|2023-06-02 15:55:00|510.39|500.99|510.53|501.13|510.59|501.19|510.13|500.73|289
1685721600000|2023-06-02 16:00:00|510.52|501.12|510.62|501.22|510.83|501.43|510.28|500.88|339
1685721900000|2023-06-02 16:05:00|510.6|501.2|510.62|501.22|511.14|501.74|510.51|501.11|327
1685722200000|2023-06-02 16:10:00|510.61|501.21|510.26|500.86|510.61|501.21|510.15|500.75|204
1685722500000|2023-06-02 16:15:00|510.25|500.85|510.24|500.84|510.39|500.99|510.02|500.62|198
1685722800000|2023-06-02 16:20:00|510.25|500.85|510.25|500.85|510.9|501.5|510.2|500.8|230
1685723100000|2023-06-02 16:25:00|510.24|500.84|510.8|501.4|510.84|501.44|510.23|500.83|265
1685723400000|2023-06-02 16:30:00|510.81|501.41|511.17|501.77|511.22|501.82|510.77|501.37|161
1685723700000|2023-06-02 16:35:00|511.13|501.73|511.31|501.91|511.55|502.15|511.13|501.73|237
1685724000000|2023-06-02 16:40:00|511.32|501.92|510.75|501.35|511.4|502|510.5|501.1|276
1685724300000|2023-06-02 16:45:00|510.74|501.34|510.71|501.31|510.95|501.55|510.69|501.29|219
1685724600000|2023-06-02 16:50:00|510.77|501.37|510.61|501.21|510.8|501.4|510.31|500.91|207
1685724900000|2023-06-02 16:55:00|510.6|501.2|510.26|500.86|510.79|501.39|510.09|500.69|292
1685725200000|2023-06-02 17:00:00|510.17|500.77|510.13|500.73|510.3|500.9|509.79|500.39|260
1685725500000|2023-06-02 17:05:00|510.11|500.71|510.27|500.87|510.42|501.02|509.96|500.56|209
1685725800000|2023-06-02 17:10:00|510.28|500.88|510.21|500.81|510.3|500.9|509.91|500.51|215
1685726100000|2023-06-02 17:15:00|510.24|500.84|510.13|500.73|510.48|501.08|510.06|500.66|264
1685726400000|2023-06-02 17:20:00|510.11|500.71|509.99|500.59|510.24|500.84|509.96|500.56|192
1685726700000|2023-06-02 17:25:00|510|500.6|510.33|500.93|510.49|501.09|509.94|500.54|230
1685727000000|2023-06-02 17:30:00|510.38|500.98|510.75|501.35|510.84|501.44|510.06|500.66|167
1685727300000|2023-06-02 17:35:00|510.74|501.34|510.74|501.34|510.88|501.48|510.62|501.22|154
1685727600000|2023-06-02 17:40:00|510.75|501.35|510.76|501.36|510.99|501.59|510.72|501.32|133
1685727900000|2023-06-02 17:45:00|510.74|501.34|510.88|501.48|510.97|501.57|510.7|501.3|89
1685728200000|2023-06-02 17:50:00|510.86|501.46|511.1|501.7|511.1|501.7|510.73|501.33|163
1685728500000|2023-06-02 17:55:00|511.07|501.67|510.96|501.56|511.11|501.71|510.74|501.34|168
1685728800000|2023-06-02 18:00:00|510.91|501.51|510.61|501.21|510.94|501.54|510.48|501.08|201
1685729100000|2023-06-02 18:05:00|510.6|501.2|510.64|501.24|510.68|501.28|510.37|500.97|184
1685729400000|2023-06-02 18:10:00|510.63|501.23|510.66|501.26|511.06|501.66|510.57|501.17|208
1685729700000|2023-06-02 18:15:00|510.64|501.24|510.38|500.98|510.75|501.35|510.38|500.98|85
1685730000000|2023-06-02 18:20:00|510.37|500.97|510.42|501.02|510.48|501.08|510.31|500.91|123
1685730300000|2023-06-02 18:25:00|510.41|501.01|510.3|500.9|510.46|501.06|510.24|500.84|69
1685730600000|2023-06-02 18:30:00|510.28|500.88|510.64|501.24|510.79|501.39|510.25|500.85|155
1685730900000|2023-06-02 18:35:00|510.66|501.26|510.47|501.07|510.66|501.26|510.41|501.01|92
1685731200000|2023-06-02 18:40:00|510.48|501.08|510.88|501.48|510.91|501.51|510.44|501.04|122
1685731500000|2023-06-02 18:45:00|510.9|501.5|512.72|503.32|512.83|503.43|510.89|501.49|495
1685731800000|2023-06-02 18:50:00|512.71|503.31|512.93|503.53|512.93|503.53|512.45|503.05|233
1685732100000|2023-06-02 18:55:00|512.89|503.49|513.17|503.77|513.22|503.82|512.71|503.31|340
1685732400000|2023-06-02 19:00:00|513.16|503.76|513.19|503.79|513.31|503.91|512.81|503.41|265
1685732700000|2023-06-02 19:05:00|513.21|503.81|513.29|503.89|513.64|504.24|513.14|503.74|163
1685733000000|2023-06-02 19:10:00|513.26|503.86|513.55|504.15|513.55|504.15|513.17|503.77|200
1685733300000|2023-06-02 19:15:00|513.56|504.16|513.79|504.39|513.83|504.43|513.44|504.04|173
1685733600000|2023-06-02 19:20:00|513.8|504.4|514.03|504.63|514.09|504.69|513.62|504.22|157
1685733900000|2023-06-02 19:25:00|514|504.6|513.82|504.42|514.09|504.69|513.78|504.38|130
1685734200000|2023-06-02 19:30:00|513.85|504.45|513.85|504.45|514.06|504.66|513.77|504.37|158
1685734500000|2023-06-02 19:35:00|513.88|504.48|514.03|504.63|514.07|504.67|513.71|504.31|176
1685734800000|2023-06-02 19:40:00|514.04|504.64|513.62|504.22|514.06|504.66|513.51|504.11|244
1685735100000|2023-06-02 19:45:00|513.51|504.11|513.65|504.25|513.74|504.34|513.48|504.08|197
1685735400000|2023-06-02 19:50:00|513.62|504.22|513.63|504.23|513.76|504.36|513.48|504.08|147
1685735700000|2023-06-02 19:55:00|513.64|504.24|513.53|504.13|513.66|504.26|513.32|503.92|167
1685736000000|2023-06-02 20:00:00|513.45|504.05|513.56|504.16|513.7|504.3|513.44|504.04|229
1685736300000|2023-06-02 20:05:00|513.59|504.19|513.77|504.37|514|504.6|513.55|504.15|191
1685736600000|2023-06-02 20:10:00|513.76|504.36|513.68|504.28|513.88|504.48|513.57|504.17|187
1685736900000|2023-06-02 20:15:00|513.71|504.31|513.63|504.23|513.79|504.39|513.46|504.06|191
1685737200000|2023-06-02 20:20:00|513.64|504.24|513.5|504.1|513.87|504.47|513.42|504.02|240
1685737500000|2023-06-02 20:25:00|513.54|504.14|513.52|504.12|513.69|504.29|513.25|503.85|168
1685737800000|2023-06-02 20:30:00|513.51|504.11|513.3|503.9|513.65|504.25|513.2|503.8|193
1685738100000|2023-06-02 20:35:00|513.28|503.88|513.26|503.86|513.65|504.25|513.2|503.8|220
1685738400000|2023-06-02 20:40:00|513.27|503.87|513.1|503.7|513.36|503.96|513.06|503.66|237
1685738700000|2023-06-02 20:45:00|513.12|503.72|512.66|503.26|513.2|503.8|512.62|503.22|197
1685739000000|2023-06-02 20:50:00|512.65|503.25|512.19|502.79|512.68|503.28|511.98|502.58|167
1685739300000|2023-06-02 20:55:00|512.18|502.78|511.89|502.49|512.19|502.79|511.88|502.48|141
1685775600000|2023-06-03 07:00:00|511.04|501.64|511.24|501.84|511.24|501.84|511.01|501.61|100
1685775900000|2023-06-03 07:05:00|511.23|501.83|511.59|502.19|511.71|502.31|511.21|501.81|107
1685776200000|2023-06-03 07:10:00|511.56|502.16|511.2|501.8|511.63|502.23|510.99|501.59|134
1685776500000|2023-06-03 07:15:00|511.21|501.81|511.41|502.01|511.46|502.06|511.21|501.81|96
1685776800000|2023-06-03 07:20:00|511.42|502.02|511.31|501.91|511.46|502.06|511.26|501.86|68
1685777100000|2023-06-03 07:25:00|511.32|501.92|511.22|501.82|511.36|501.96|511.16|501.76|114
1685777400000|2023-06-03 07:30:00|511.21|501.81|511.19|501.79|511.3|501.9|511.14|501.74|80
1685777700000|2023-06-03 07:35:00|511.18|501.78|511.35|501.95|511.4|502|511.16|501.76|65
1685778000000|2023-06-03 07:40:00|511.37|501.97|511.34|501.94|511.52|502.12|511.34|501.94|67
1685778300000|2023-06-03 07:45:00|511.35|501.95|511.42|502.02|511.44|502.04|511.18|501.78|98
1685778600000|2023-06-03 07:50:00|511.41|502.01|511.39|501.99|511.41|502.01|511.34|501.94|47
1685778900000|2023-06-03 07:55:00|511.38|501.98|511.43|502.03|511.43|502.03|511.29|501.89|79
1685779200000|2023-06-03 08:00:00|511.42|502.02|511.45|502.05|511.54|502.14|511.42|502.02|171
1685779500000|2023-06-03 08:05:00|511.48|502.08|511.48|502.08|511.52|502.12|511.47|502.07|32
1685779800000|2023-06-03 08:10:00|511.51|502.11|511.32|501.92|511.51|502.11|511.3|501.9|66
1685780100000|2023-06-03 08:15:00|511.33|501.93|511.31|501.91|511.46|502.06|511.27|501.87|60
1685780400000|2023-06-03 08:20:00|511.32|501.92|511.48|502.08|511.55|502.15|511.31|501.91|60
1685780700000|2023-06-03 08:25:00|511.49|502.09|511.44|502.04|511.55|502.15|511.39|501.99|37
1685781000000|2023-06-03 08:30:00|511.43|502.03|511.48|502.08|511.6|502.2|511.43|502.03|73
1685781300000|2023-06-03 08:35:00|511.5|502.1|511.33|501.93|511.54|502.14|511.31|501.91|81
1685781600000|2023-06-03 08:40:00|511.32|501.92|511.43|502.03|511.46|502.06|511.32|501.92|61
1685781900000|2023-06-03 08:45:00|511.44|502.04|511.37|501.97|511.47|502.07|511.35|501.95|49
1685782200000|2023-06-03 08:50:00|511.36|501.96|511.29|501.89|511.36|501.96|511.18|501.78|73
1685782500000|2023-06-03 08:55:00|511.28|501.88|511.3|501.9|511.35|501.95|511.25|501.85|71
1685782800000|2023-06-03 09:00:00|511.28|501.88|511.19|501.79|511.31|501.91|511.18|501.78|25
1685783100000|2023-06-03 09:05:00|511.2|501.8|511.26|501.86|511.3|501.9|511.18|501.78|40
1685783400000|2023-06-03 09:10:00|511.25|501.85|511.26|501.86|511.27|501.87|511.2|501.8|45
1685783700000|2023-06-03 09:15:00|511.27|501.87|511.14|501.74|511.33|501.93|511.12|501.72|34
1685784000000|2023-06-03 09:20:00|511.16|501.76|511.03|501.63|511.22|501.82|511|501.6|159
1685784300000|2023-06-03 09:25:00|511.02|501.62|511.25|501.85|511.29|501.89|511.02|501.62|89
1685784600000|2023-06-03 09:30:00|511.29|501.89|511.4|502|511.42|502.02|511.17|501.77|148
1685784900000|2023-06-03 09:35:00|511.41|502.01|511.35|501.95|511.46|502.06|511.3|501.9|100
1685785200000|2023-06-03 09:40:00|511.34|501.94|511.35|501.95|511.37|501.97|511.33|501.93|26
1685785500000|2023-06-03 09:45:00|511.34|501.94|511.36|501.96|511.36|501.96|511.28|501.88|38
1685785800000|2023-06-03 09:50:00|511.38|501.98|511.59|502.19|511.59|502.19|511.36|501.96|48
1685786100000|2023-06-03 09:55:00|511.58|502.18|511.66|502.26|511.72|502.32|511.57|502.17|69
1685786400000|2023-06-03 10:00:00|511.65|502.25|511.28|501.88|511.74|502.34|511.28|501.88|71
1685786700000|2023-06-03 10:05:00|511.27|501.87|510.98|501.58|511.28|501.88|510.92|501.52|42
1685787000000|2023-06-03 10:10:00|510.97|501.57|510.8|501.4|510.98|501.58|510.53|501.13|105
1685787300000|2023-06-03 10:15:00|510.81|501.41|511.2|501.8|511.24|501.84|510.79|501.39|87
1685787600000|2023-06-03 10:20:00|511.19|501.79|511.1|501.7|511.22|501.82|511.04|501.64|64
1685787900000|2023-06-03 10:25:00|511.09|501.69|511.04|501.64|511.12|501.72|510.92|501.52|100
1685788200000|2023-06-03 10:30:00|511.05|501.65|511.47|502.07|511.54|502.14|511.05|501.65|85
1685788500000|2023-06-03 10:35:00|511.48|502.08|511.82|502.42|511.83|502.43|511.48|502.08|94
1685788800000|2023-06-03 10:40:00|511.85|502.45|511.85|502.45|511.89|502.49|511.71|502.31|138
1685789100000|2023-06-03 10:45:00|511.87|502.47|511.85|502.45|511.87|502.47|511.79|502.39|44
1685789400000|2023-06-03 10:50:00|511.86|502.46|511.84|502.44|512|502.6|511.82|502.42|58
1685789700000|2023-06-03 10:55:00|511.83|502.43|511.94|502.54|511.94|502.54|511.82|502.42|59
1685790000000|2023-06-03 11:00:00|511.95|502.55|512.05|502.65|512.09|502.69|511.95|502.55|63
1685790300000|2023-06-03 11:05:00|512.06|502.66|512.13|502.73|512.37|502.97|512.01|502.61|125
1685790600000|2023-06-03 11:10:00|512.14|502.74|512.5|503.1|512.5|503.1|512.13|502.73|96
1685790900000|2023-06-03 11:15:00|512.51|503.11|512.46|503.06|512.64|503.24|512.43|503.03|124
1685791200000|2023-06-03 11:20:00|512.47|503.07|512.74|503.34|512.74|503.34|512.46|503.06|80
1685791500000|2023-06-03 11:25:00|512.76|503.36|513.42|504.02|513.47|504.07|512.73|503.33|112
1685791800000|2023-06-03 11:30:00|513.44|504.04|513.62|504.22|513.8|504.4|513.44|504.04|113
1685792100000|2023-06-03 11:35:00|513.63|504.23|513.39|503.99|513.68|504.28|513.38|503.98|50
1685792400000|2023-06-03 11:40:00|513.41|504.01|512.89|503.49|513.44|504.04|512.83|503.43|85
1685792700000|2023-06-03 11:45:00|512.91|503.51|513.12|503.72|513.12|503.72|512.89|503.49|76
1685793000000|2023-06-03 11:50:00|513.11|503.71|512.78|503.38|513.11|503.71|512.72|503.32|79
1685793300000|2023-06-03 11:55:00|512.81|503.41|512.96|503.56|512.97|503.57|512.78|503.38|46
1685793600000|2023-06-03 12:00:00|513|503.6|513.1|503.7|513.1|503.7|512.99|503.59|90
1685793900000|2023-06-03 12:05:00|513.11|503.71|513.51|504.11|513.53|504.13|513.11|503.71|69
1685794200000|2023-06-03 12:10:00|513.53|504.13|513.4|504|513.58|504.18|513.36|503.96|71
1685794500000|2023-06-03 12:15:00|513.39|503.99|513.5|504.1|513.5|504.1|513.38|503.98|70
1685794800000|2023-06-03 12:20:00|513.52|504.12|513.92|504.52|514.2|504.8|513.5|504.1|94
1685795100000|2023-06-03 12:25:00|513.93|504.53|514.16|504.76|514.34|504.94|513.92|504.52|80
1685795400000|2023-06-03 12:30:00|514.18|504.78|514.17|504.77|514.22|504.82|514.14|504.74|63
1685795700000|2023-06-03 12:35:00|514.16|504.76|514.46|505.06|514.49|505.09|514.16|504.76|67
1685796000000|2023-06-03 12:40:00|514.43|505.03|514.74|505.34|514.87|505.47|514.43|505.03|61
1685796300000|2023-06-03 12:45:00|514.77|505.37|514.12|504.72|514.8|505.4|514.12|504.72|74
1685796600000|2023-06-03 12:50:00|514.11|504.71|514.25|504.85|514.3|504.9|514.08|504.68|45
1685796900000|2023-06-03 12:55:00|514.24|504.84|514.11|504.71|514.29|504.89|514.08|504.68|52
1685797200000|2023-06-03 13:00:00|514.08|504.68|513.84|504.44|514.11|504.71|513.84|504.44|57
1685797500000|2023-06-03 13:05:00|513.9|504.5|513.25|503.85|513.92|504.52|513.25|503.85|54
1685797800000|2023-06-03 13:10:00|513.26|503.86|513.34|503.94|513.45|504.05|513.26|503.86|70
1685798100000|2023-06-03 13:15:00|513.37|503.97|513.33|503.93|513.46|504.06|513.28|503.88|183
1685798400000|2023-06-03 13:20:00|513.32|503.92|513.19|503.79|513.36|503.96|513.14|503.74|105
1685798700000|2023-06-03 13:25:00|513.38|503.98|513.68|504.28|513.69|504.29|513.38|503.98|73
1685799000000|2023-06-03 13:30:00|513.65|504.25|513.83|504.43|513.88|504.48|513.52|504.12|100
1685799300000|2023-06-03 13:35:00|513.82|504.42|513.47|504.07|513.82|504.42|513.47|504.07|64
1685799600000|2023-06-03 13:40:00|513.48|504.08|513.7|504.3|513.75|504.35|513.48|504.08|41
1685799900000|2023-06-03 13:45:00|513.68|504.28|512.95|503.55|513.68|504.28|512.75|503.35|156
1685800200000|2023-06-03 13:50:00|512.97|503.57|513.03|503.63|513.03|503.63|512.95|503.55|35
1685800500000|2023-06-03 13:55:00|513.02|503.62|513.22|503.82|513.33|503.93|513.02|503.62|91
1685800800000|2023-06-03 14:00:00|513.21|503.81|513.18|503.78|513.22|503.82|512.99|503.59|70
1685801100000|2023-06-03 14:05:00|513.17|503.77|513.42|504.02|513.42|504.02|513.17|503.77|36
1685801400000|2023-06-03 14:10:00|513.41|504.01|513.71|504.31|513.71|504.31|513.38|503.98|87
1685801700000|2023-06-03 14:15:00|513.7|504.3|513.63|504.23|513.72|504.32|513.63|504.23|67
1685802000000|2023-06-03 14:20:00|513.61|504.21|513.65|504.25|513.7|504.3|513.59|504.19|68
1685802300000|2023-06-03 14:25:00|513.66|504.26|513.49|504.09|513.66|504.26|513.38|503.98|60
1685802600000|2023-06-03 14:30:00|513.48|504.08|513.47|504.07|513.53|504.13|513.33|503.93|64
1685802900000|2023-06-03 14:35:00|513.48|504.08|513.97|504.57|513.99|504.59|513.25|503.85|233
1685803200000|2023-06-03 14:40:00|513.95|504.55|514.04|504.64|514.07|504.67|513.9|504.5|93
1685803500000|2023-06-03 14:45:00|514.05|504.65|514.28|504.88|514.31|504.91|514.03|504.63|41
1685803800000|2023-06-03 14:50:00|514.26|504.86|514.26|504.86|514.29|504.89|514.25|504.85|45
1685804100000|2023-06-03 14:55:00|514.29|504.89|514.12|504.72|514.39|504.99|514.12|504.72|71
1685804400000|2023-06-03 15:00:00|514.09|504.69|513.92|504.52|514.24|504.84|513.92|504.52|139
1685804700000|2023-06-03 15:05:00|513.93|504.53|513.73|504.33|513.93|504.53|513.54|504.14|92
1685805000000|2023-06-03 15:10:00|513.7|504.3|512.98|503.58|513.7|504.3|512.97|503.57|104
1685805300000|2023-06-03 15:15:00|512.89|503.49|512.53|503.13|513.24|503.84|512.33|502.93|199
1685805600000|2023-06-03 15:20:00|512.54|503.14|513.35|503.95|513.46|504.06|512.48|503.08|112
1685805900000|2023-06-03 15:25:00|513.34|503.94|513.44|504.04|518.99|507.02|513.12|503.72|169
1685806200000|2023-06-03 15:30:00|513.45|504.05|513.68|504.28|513.68|504.28|513.35|503.95|476
1685806500000|2023-06-03 15:35:00|513.66|504.26|513.75|504.35|513.86|504.46|513.66|504.26|233
1685806800000|2023-06-03 15:40:00|513.72|504.32|513.94|504.54|513.95|504.55|513.72|504.32|86
1685807100000|2023-06-03 15:45:00|513.95|504.55|514.12|504.72|514.33|504.93|513.93|504.53|224
1685807400000|2023-06-03 15:50:00|514.1|504.7|513.97|504.57|514.16|504.76|513.97|504.57|188
1685807700000|2023-06-03 15:55:00|513.99|504.59|514.43|505.03|514.55|505.15|513.97|504.57|314
1685808000000|2023-06-03 16:00:00|514.42|505.02|514.63|505.23|515.05|505.65|514.35|504.95|178
1685808300000|2023-06-03 16:05:00|514.64|505.24|514.07|504.67|514.64|505.24|513.99|504.59|151
1685808600000|2023-06-03 16:10:00|514.08|504.68|514.15|504.75|514.24|504.84|514.02|504.62|149
1685808900000|2023-06-03 16:15:00|514.14|504.74|513.98|504.58|514.15|504.75|513.95|504.55|195
1685809200000|2023-06-03 16:20:00|513.97|504.57|514.37|504.97|514.42|505.02|513.95|504.55|255
1685809500000|2023-06-03 16:25:00|514.36|504.96|514.61|505.21|514.61|505.21|514.24|504.84|123
1685809800000|2023-06-03 16:30:00|514.62|505.22|514.85|505.45|514.85|505.45|514.58|505.18|76
1685810100000|2023-06-03 16:35:00|514.82|505.42|515|505.6|515.21|505.81|514.78|505.38|130
1685810400000|2023-06-03 16:40:00|514.99|505.59|514.43|505.03|514.99|505.59|514.37|504.97|183
1685810700000|2023-06-03 16:45:00|514.42|505.02|513.85|504.45|514.46|505.06|513.85|504.45|149
1685811000000|2023-06-03 16:50:00|513.87|504.47|514.25|504.85|514.34|504.94|513.85|504.45|171
1685811300000|2023-06-03 16:55:00|514.23|504.83|514.16|504.76|514.27|504.87|513.96|504.56|266
1685811600000|2023-06-03 17:00:00|514.13|504.73|513.99|504.59|514.16|504.76|513.81|504.41|245
1685811900000|2023-06-03 17:05:00|514|504.6|513.9|504.5|514.01|504.61|513.88|504.48|204
1685812200000|2023-06-03 17:10:00|513.93|504.53|513.04|503.64|513.96|504.56|513.04|503.64|391
1685812500000|2023-06-03 17:15:00|513.05|503.65|513.11|503.71|513.26|503.86|512.96|503.56|233
1685812800000|2023-06-03 17:20:00|513.12|503.72|513.37|503.97|513.38|503.98|513.12|503.72|198
1685813100000|2023-06-03 17:25:00|513.36|503.96|513.03|503.63|513.36|503.96|512.96|503.56|191
1685813400000|2023-06-03 17:30:00|513.02|503.62|513.29|503.89|513.32|503.92|512.97|503.57|151
1685813700000|2023-06-03 17:35:00|513.3|503.9|512.59|503.19|513.3|503.9|512.43|503.03|156
1685814000000|2023-06-03 17:40:00|512.62|503.22|512.53|503.13|512.66|503.26|512.46|503.06|77
1685814300000|2023-06-03 17:45:00|512.52|503.12|512.15|502.75|512.53|503.13|512.15|502.75|134
1685814600000|2023-06-03 17:50:00|512.14|502.74|512.5|503.1|512.52|503.12|512.09|502.69|104
1685814900000|2023-06-03 17:55:00|512.49|503.09|512.26|502.86|512.5|503.1|512.22|502.82|133
1685815200000|2023-06-03 18:00:00|512.25|502.85|512.21|502.81|512.25|502.85|512.14|502.74|70
1685815500000|2023-06-03 18:05:00|512.22|502.82|511.62|502.22|512.22|502.82|510.76|501.36|198
1685815800000|2023-06-03 18:10:00|511.61|502.21|511.68|502.28|511.88|502.48|511.58|502.18|113
1685816100000|2023-06-03 18:15:00|511.65|502.25|512.19|502.79|512.31|502.91|511.4|502|365
1685816400000|2023-06-03 18:20:00|512.17|502.77|512.32|502.92|512.4|503|512.16|502.76|67
1685816700000|2023-06-03 18:25:00|512.33|502.93|512.77|503.37|512.78|503.38|512.31|502.91|55
1685817000000|2023-06-03 18:30:00|512.76|503.36|512.59|503.19|512.79|503.39|512.55|503.15|68
1685817300000|2023-06-03 18:35:00|512.55|503.15|512.49|503.09|512.6|503.2|512.44|503.04|106
1685817600000|2023-06-03 18:40:00|512.5|503.1|512.54|503.14|512.74|503.34|512.49|503.09|60
1685817900000|2023-06-03 18:45:00|512.53|503.13|512.64|503.24|512.64|503.24|512.49|503.09|62
1685818200000|2023-06-03 18:50:00|512.63|503.23|512.13|502.73|512.63|503.23|512.11|502.71|295
1685818500000|2023-06-03 18:55:00|512.14|502.74|512.14|502.74|512.24|502.84|512.11|502.71|118
1685818800000|2023-06-03 19:00:00|512.12|502.72|512.17|502.77|512.31|502.91|511.91|502.51|148
1685819100000|2023-06-03 19:05:00|512.15|502.75|512.24|502.84|512.29|502.89|512.12|502.72|71
1685819400000|2023-06-03 19:10:00|512.23|502.83|512.21|502.81|512.32|502.92|512.17|502.77|96
1685819700000|2023-06-03 19:15:00|512.2|502.8|511.89|502.49|512.32|502.92|511.87|502.47|84
1685820000000|2023-06-03 19:20:00|511.9|502.5|511.51|502.11|511.91|502.51|511.49|502.09|80
1685820300000|2023-06-03 19:25:00|511.52|502.12|511.49|502.09|511.6|502.2|511.39|501.99|103
1685820600000|2023-06-03 19:30:00|511.48|502.08|511.52|502.12|515.88|505.07|511.44|502.04|90
1685820900000|2023-06-03 19:35:00|511.53|502.13|511.56|502.16|511.63|502.23|511.5|502.1|115
1685821200000|2023-06-03 19:40:00|511.57|502.17|511.82|502.42|511.84|502.44|511.55|502.15|102
1685821500000|2023-06-03 19:45:00|511.79|502.39|511.86|502.46|511.86|502.46|511.76|502.36|106
1685821800000|2023-06-03 19:50:00|511.85|502.45|511.9|502.5|512.45|503.05|511.05|501.65|324
1685822100000|2023-06-03 19:55:00|511.89|502.49|511.35|501.95|511.9|502.5|511.21|501.81|119
1685822400000|2023-06-03 20:00:00|511.36|501.96|511.71|502.31|511.72|502.32|511.12|501.72|117
1685822700000|2023-06-03 20:05:00|511.69|502.29|511.81|502.41|511.81|502.41|511.39|501.99|124
1685823000000|2023-06-03 20:10:00|511.78|502.38|511.86|502.46|511.89|502.49|511.66|502.26|131
1685823300000|2023-06-03 20:15:00|511.89|502.49|512.22|502.82|512.24|502.84|511.77|502.37|107
1685823600000|2023-06-03 20:20:00|512.24|502.84|512.22|502.82|512.4|503|512.16|502.76|112
1685823900000|2023-06-03 20:25:00|512.21|502.81|512.21|502.81|512.25|502.85|512.15|502.75|146
1685824200000|2023-06-03 20:30:00|512.22|502.82|512.14|502.74|512.27|502.87|512.03|502.63|59
1685824500000|2023-06-03 20:35:00|512.13|502.73|511.99|502.59|512.14|502.74|511.91|502.51|69
1685824800000|2023-06-03 20:40:00|511.98|502.58|511.97|502.57|511.99|502.59|511.94|502.54|39
1685825100000|2023-06-03 20:45:00|511.96|502.56|511.92|502.52|512|502.6|511.85|502.45|117
1685825400000|2023-06-03 20:50:00|511.89|502.49|511.75|502.35|511.92|502.52|511.6|502.2|97
1685825700000|2023-06-03 20:55:00|511.74|502.34|511.92|502.52|511.93|502.53|511.74|502.34|43
1685826000000|2023-06-03 21:00:00|511.94|502.54|512.15|502.75|512.15|502.75|511.94|502.54|41
1685826300000|2023-06-03 21:05:00|512.14|502.74|512.26|502.86|512.27|502.87|511.96|502.56|92
1685826600000|2023-06-03 21:10:00|512.21|502.81|511.97|502.57|512.23|502.83|508.67|500.72|208
1685826900000|2023-06-03 21:15:00|511.95|502.55|512.16|502.76|512.35|502.95|511.95|502.55|71
1685827200000|2023-06-03 21:20:00|512.17|502.77|511.17|501.77|512.17|502.77|511.16|501.76|83
1685827500000|2023-06-03 21:25:00|511.16|501.76|511.39|501.99|511.4|502|511.15|501.75|66
1685827800000|2023-06-03 21:30:00|511.38|501.98|511.37|501.97|511.42|502.02|511.37|501.97|14
1685828100000|2023-06-03 21:35:00|511.35|501.95|511.07|501.67|511.41|502.01|510.87|501.47|122
1685828400000|2023-06-03 21:40:00|511.05|501.65|511.03|501.63|511.14|501.74|511.03|501.63|120
1685828700000|2023-06-03 21:45:00|511.02|501.62|511|501.6|511.04|501.64|510.99|501.59|93
1685829000000|2023-06-03 21:50:00|511.01|501.61|511.6|502.2|511.6|502.2|510.88|501.48|79
1685829300000|2023-06-03 21:55:00|511.59|502.19|512.14|502.74|512.16|502.76|511.54|502.14|117
1685829600000|2023-06-03 22:00:00|512.19|502.79|511.73|502.33|512.24|502.84|508.76|500.99|92
1685829900000|2023-06-03 22:05:00|511.72|502.32|512|502.6|512|502.6|511.72|502.32|44
1685830200000|2023-06-03 22:10:00|512.02|502.62|512.06|502.66|512.08|502.68|511.99|502.59|75
1685830500000|2023-06-03 22:15:00|512.07|502.67|512.06|502.66|512.15|502.75|512.03|502.63|87
1685830800000|2023-06-03 22:20:00|512.07|502.67|512.01|502.61|512.08|502.68|512.01|502.61|69
1685831100000|2023-06-03 22:25:00|512.02|502.62|511.99|502.59|512.02|502.62|511.98|502.58|31
1685831400000|2023-06-03 22:30:00|512.01|502.61|512.08|502.68|512.16|502.76|512|502.6|135
1685831700000|2023-06-03 22:35:00|512.1|502.7|512.11|502.71|512.13|502.73|512.04|502.64|69
1685832000000|2023-06-03 22:40:00|512.12|502.72|511.9|502.5|512.14|502.74|511.84|502.44|106
1685832300000|2023-06-03 22:45:00|511.91|502.51|512|502.6|512.04|502.64|511.91|502.51|55
1685832600000|2023-06-03 22:50:00|511.99|502.59|512|502.6|512.06|502.66|511.96|502.56|56
1685832900000|2023-06-03 22:55:00|512.01|502.61|512.02|502.62|512.05|502.65|511.82|502.42|85
1685833200000|2023-06-03 23:00:00|512.01|502.61|512.1|502.7|512.11|502.71|512|502.6|107
1685833500000|2023-06-03 23:05:00|512.11|502.71|512.15|502.75|512.17|502.77|512.1|502.7|81
1685833800000|2023-06-03 23:10:00|512.14|502.74|512.17|502.77|512.17|502.77|512.14|502.74|7
1685834100000|2023-06-03 23:15:00|512.18|502.78|512.17|502.77|512.18|502.78|512.05|502.65|63
1685834400000|2023-06-03 23:20:00|512.18|502.78|512.26|502.86|512.27|502.87|512.15|502.75|126
1685834700000|2023-06-03 23:25:00|512.22|502.82|512.32|502.92|512.36|502.96|512.22|502.82|84
1685835000000|2023-06-03 23:30:00|512.33|502.93|512.91|503.51|512.91|503.51|512.33|502.93|114
1685835300000|2023-06-03 23:35:00|512.93|503.53|512.85|503.45|512.98|503.58|512.65|503.25|73
1685835600000|2023-06-03 23:40:00|512.88|503.48|513.16|503.76|513.19|503.79|512.86|503.46|104
1685835900000|2023-06-03 23:45:00|513.18|503.78|513.31|503.91|513.33|503.93|513.14|503.74|47
1685836200000|2023-06-03 23:50:00|513.32|503.92|513.27|503.87|513.38|503.98|513.16|503.76|63
1685836500000|2023-06-03 23:55:00|513.31|503.91|513.28|503.88|513.38|503.98|513.19|503.79|61
1685836800000|2023-06-04 00:00:00|513.29|503.89|513.24|503.84|517.6|506.99|513.21|503.81|80
1685837100000|2023-06-04 00:05:00|513.23|503.83|513.2|503.8|513.27|503.87|513.16|503.76|41
1685837400000|2023-06-04 00:10:00|513.19|503.79|512.95|503.55|513.31|503.91|512.93|503.53|60
1685837700000|2023-06-04 00:15:00|512.97|503.57|513.27|503.87|513.28|503.88|512.97|503.57|103
1685838000000|2023-06-04 00:20:00|513.25|503.85|512.71|503.31|513.28|503.88|512.71|503.31|75
1685838300000|2023-06-04 00:25:00|512.7|503.3|512.81|503.41|512.96|503.56|512.69|503.29|97
1685838600000|2023-06-04 00:30:00|512.83|503.43|512.86|503.46|512.91|503.51|512.72|503.32|148
1685838900000|2023-06-04 00:35:00|512.81|503.41|512.59|503.19|512.95|503.55|512.56|503.16|84
1685839200000|2023-06-04 00:40:00|512.58|503.18|512.55|503.15|512.6|503.2|512.46|503.06|84
1685839500000|2023-06-04 00:45:00|512.54|503.14|512.37|502.97|512.55|503.15|512.34|502.94|134
1685839800000|2023-06-04 00:50:00|512.36|502.96|512.29|502.89|512.43|503.03|512.28|502.88|74
1685840100000|2023-06-04 00:55:00|512.31|502.91|512|502.6|512.48|503.08|512|502.6|97
1685840400000|2023-06-04 01:00:00|512.01|502.61|511.57|502.17|512.03|502.63|511.57|502.17|306
1685840700000|2023-06-04 01:05:00|511.59|502.19|512.11|502.71|512.13|502.73|511.5|502.1|211
1685841000000|2023-06-04 01:10:00|512.1|502.7|513.07|503.67|513.19|503.79|512.1|502.7|221
1685841300000|2023-06-04 01:15:00|513.08|503.68|513.4|504|513.65|504.25|513.08|503.68|175
1685841600000|2023-06-04 01:20:00|513.39|503.99|513.59|504.19|513.76|504.36|513.34|503.94|183
1685841900000|2023-06-04 01:25:00|513.6|504.2|513.3|503.9|513.62|504.22|513.23|503.83|89
1685842200000|2023-06-04 01:30:00|513.34|503.94|513.41|504.01|513.51|504.11|513.32|503.92|98
1685842500000|2023-06-04 01:35:00|513.39|503.99|513.4|504|513.47|504.07|513.36|503.96|31
1685842800000|2023-06-04 01:40:00|513.43|504.03|512.84|503.44|513.43|504.03|512.83|503.43|129
1685843100000|2023-06-04 01:45:00|512.81|503.41|512.57|503.17|512.86|503.46|512.5|503.1|323
1685843400000|2023-06-04 01:50:00|512.58|503.18|512.8|503.4|512.9|503.5|512.58|503.18|111
1685843700000|2023-06-04 01:55:00|512.81|503.41|513|503.6|513.03|503.63|512.81|503.41|113
1685844000000|2023-06-04 02:00:00|513.02|503.62|513.07|503.67|513.1|503.7|512.93|503.53|81
1685844300000|2023-06-04 02:05:00|513.08|503.68|513.22|503.82|513.27|503.87|513.06|503.66|89
1685844600000|2023-06-04 02:10:00|513.23|503.83|513.37|503.97|513.37|503.97|513.21|503.81|37
1685844900000|2023-06-04 02:15:00|513.38|503.98|513.11|503.71|513.39|503.99|512.95|503.55|70
1685845200000|2023-06-04 02:20:00|513.12|503.72|512.75|503.35|513.2|503.8|512.67|503.27|134
1685845500000|2023-06-04 02:25:00|512.72|503.32|512.71|503.31|512.76|503.36|512.65|503.25|55
1685845800000|2023-06-04 02:30:00|512.72|503.32|513.4|504|513.41|504.01|512.71|503.31|127
1685846100000|2023-06-04 02:35:00|513.41|504.01|513.31|503.91|513.44|504.04|513.31|503.91|29
1685846400000|2023-06-04 02:40:00|513.29|503.89|513.4|504|513.4|504|513.14|503.74|81
1685846700000|2023-06-04 02:45:00|513.41|504.01|513.11|503.71|513.41|504.01|513.11|503.71|49
1685847000000|2023-06-04 02:50:00|513.13|503.73|513.62|504.22|513.74|504.34|513.11|503.71|113
1685847300000|2023-06-04 02:55:00|513.63|504.23|513.76|504.36|513.79|504.39|513.57|504.17|108
1685847600000|2023-06-04 03:00:00|513.77|504.37|513.98|504.58|521.19|507.48|513.69|504.29|89
1685847900000|2023-06-04 03:05:00|514.01|504.61|514.1|504.7|514.11|504.71|513.9|504.5|84
1685848200000|2023-06-04 03:10:00|514.11|504.71|514.67|505.27|514.75|505.35|514.11|504.71|91
1685848500000|2023-06-04 03:15:00|514.66|505.26|514.87|505.47|514.88|505.48|514.52|505.12|122
1685848800000|2023-06-04 03:20:00|514.86|505.46|515.12|505.72|515.18|505.78|514.78|505.38|78
1685849100000|2023-06-04 03:25:00|515.11|505.71|514.85|505.45|515.19|505.79|514.01|504.61|111
1685849400000|2023-06-04 03:30:00|514.82|505.42|514.98|505.58|514.99|505.59|514.81|505.41|77
1685849700000|2023-06-04 03:35:00|514.94|505.54|515.16|505.76|515.33|505.93|514.94|505.54|76
1685850000000|2023-06-04 03:40:00|515.14|505.74|515.17|505.77|515.25|505.85|515.12|505.72|78
1685850300000|2023-06-04 03:45:00|515.15|505.75|515.31|505.91|515.36|505.96|515.05|505.65|94
1685850600000|2023-06-04 03:50:00|515.32|505.92|515.31|505.91|515.36|505.96|515.25|505.85|83
1685850900000|2023-06-04 03:55:00|515.26|505.86|515.64|506.24|515.69|506.29|515.26|505.86|82
1685851200000|2023-06-04 04:00:00|515.65|506.25|515.66|506.26|515.75|506.35|515.63|506.23|49
1685851500000|2023-06-04 04:05:00|515.64|506.24|515.42|506.02|515.64|506.24|515.07|505.67|159
1685851800000|2023-06-04 04:10:00|515.43|506.03|515.6|506.2|515.61|506.21|515.41|506.01|62
1685852100000|2023-06-04 04:15:00|515.61|506.21|515.95|506.55|515.95|506.55|515.6|506.2|72
1685852400000|2023-06-04 04:20:00|515.96|506.56|516.03|506.63|516.03|506.63|515.77|506.37|73
1685852700000|2023-06-04 04:25:00|516.05|506.65|516.27|506.87|516.29|506.89|516.04|506.64|78
1685853000000|2023-06-04 04:30:00|516.26|506.86|516.26|506.86|516.39|506.99|516.17|506.77|71
1685853300000|2023-06-04 04:35:00|516.25|506.85|515.9|506.5|516.32|506.92|515.65|506.25|110
1685853600000|2023-06-04 04:40:00|515.91|506.51|516.25|506.85|516.35|506.95|515.91|506.51|104
1685853900000|2023-06-04 04:45:00|516.26|506.86|515.94|506.54|516.26|506.86|515.94|506.54|66
1685854200000|2023-06-04 04:50:00|515.93|506.53|515.97|506.57|516.04|506.64|515.82|506.42|47
1685854500000|2023-06-04 04:55:00|515.98|506.58|515.97|506.57|516.05|506.65|515.94|506.54|45
1685854800000|2023-06-04 05:00:00|515.96|506.56|515.84|506.44|516.03|506.63|515.84|506.44|74
1685855100000|2023-06-04 05:05:00|515.85|506.45|515.24|505.84|515.86|506.46|515.24|505.84|105
1685855400000|2023-06-04 05:10:00|515.25|505.85|515.01|505.61|522.35|508.62|514.98|505.58|73
1685855700000|2023-06-04 05:15:00|514.99|505.59|514.79|505.39|515.11|505.71|514.6|505.2|70
1685856000000|2023-06-04 05:20:00|514.81|505.41|514.98|505.58|515.13|505.73|514.81|505.41|73
1685856300000|2023-06-04 05:25:00|514.96|505.56|514.84|505.44|520.44|508.39|514.65|505.25|34
1685856600000|2023-06-04 05:30:00|514.83|505.43|514.6|505.2|514.84|505.44|514.57|505.17|38
1685856900000|2023-06-04 05:35:00|514.55|505.15|514.43|505.03|514.67|505.27|514.4|505|70
1685857200000|2023-06-04 05:40:00|514.44|505.04|514.29|504.89|514.45|505.05|514.24|504.84|76
1685857500000|2023-06-04 05:45:00|514.3|504.9|514.24|504.84|514.46|505.06|514.22|504.82|66
1685857800000|2023-06-04 05:50:00|514.23|504.83|513.55|504.15|514.27|504.87|513.52|504.12|82
1685858100000|2023-06-04 05:55:00|513.54|504.14|513.68|504.28|519.41|507.36|513.54|504.14|82
1685858400000|2023-06-04 06:00:00|513.7|504.3|513.24|503.84|513.85|504.45|513.24|503.84|68
1685858700000|2023-06-04 06:05:00|513.25|503.85|513.35|503.95|513.46|504.06|513.15|503.75|82
1685859000000|2023-06-04 06:10:00|513.36|503.96|513.28|503.88|513.61|504.21|513.25|503.85|87
1685859300000|2023-06-04 06:15:00|513.24|503.84|513.24|503.84|513.39|503.99|513.19|503.79|49
1685859600000|2023-06-04 06:20:00|513.27|503.87|512.7|503.3|513.28|503.88|512.59|503.19|38
1685859900000|2023-06-04 06:25:00|512.71|503.31|512.92|503.52|512.93|503.53|512.7|503.3|47
1685860200000|2023-06-04 06:30:00|512.94|503.54|513.26|503.86|513.26|503.86|512.75|503.35|105
1685860500000|2023-06-04 06:35:00|513.29|503.89|513.81|504.41|513.84|504.44|513.29|503.89|102
1685860800000|2023-06-04 06:40:00|513.79|504.39|514.01|504.61|514.18|504.78|513.79|504.39|117
1685861100000|2023-06-04 06:45:00|514.02|504.62|514.83|505.43|514.85|505.45|513.99|504.59|186
1685861400000|2023-06-04 06:50:00|514.82|505.42|514.73|505.33|514.87|505.47|514.58|505.18|78
1685861700000|2023-06-04 06:55:00|514.74|505.34|515.06|505.66|515.07|505.67|514.74|505.34|51
1685862000000|2023-06-04 07:00:00|515.11|505.71|515.31|505.91|515.39|505.99|515.11|505.71|131
1685862300000|2023-06-04 07:05:00|515.32|505.92|515.6|506.2|515.71|506.31|515.31|505.91|103
1685862600000|2023-06-04 07:10:00|515.61|506.21|516.27|506.87|516.29|506.89|515.61|506.21|108
1685862900000|2023-06-04 07:15:00|516.3|506.9|516.13|506.73|516.39|506.99|516.11|506.71|155
1685863200000|2023-06-04 07:20:00|516.11|506.71|515.91|506.51|516.12|506.72|515.9|506.5|106
1685863500000|2023-06-04 07:25:00|515.92|506.52|516.1|506.7|516.14|506.74|515.92|506.52|76
1685863800000|2023-06-04 07:30:00|516.07|506.67|516.21|506.81|516.24|506.84|516.03|506.63|126
1685864100000|2023-06-04 07:35:00|516.24|506.84|516.34|506.94|516.35|506.95|516.16|506.76|92
1685864400000|2023-06-04 07:40:00|516.35|506.95|516.17|506.77|516.37|506.97|516.15|506.75|95
1685864700000|2023-06-04 07:45:00|516.16|506.76|516.13|506.73|516.22|506.82|516.05|506.65|135
1685865000000|2023-06-04 07:50:00|516.14|506.74|516.14|506.74|516.17|506.77|516.08|506.68|229
1685865300000|2023-06-04 07:55:00|516.17|506.77|516.27|506.87|516.35|506.95|516.09|506.69|392
1685865600000|2023-06-04 08:00:00|516.29|506.89|516.17|506.77|516.4|507|516.08|506.68|139
1685865900000|2023-06-04 08:05:00|516.16|506.76|516.31|506.91|516.32|506.92|516.16|506.76|83
1685866200000|2023-06-04 08:10:00|516.27|506.87|516.28|506.88|516.31|506.91|516.17|506.77|96
1685866500000|2023-06-04 08:15:00|516.29|506.89|516.21|506.81|516.36|506.96|516.21|506.81|42
1685866800000|2023-06-04 08:20:00|516.23|506.83|516.06|506.66|516.24|506.84|516.05|506.65|66
1685867100000|2023-06-04 08:25:00|516.07|506.67|515.75|506.35|516.07|506.67|515.75|506.35|71
1685867400000|2023-06-04 08:30:00|515.78|506.38|515.81|506.41|515.83|506.43|515.72|506.32|85
1685867700000|2023-06-04 08:35:00|515.82|506.42|515.65|506.25|515.84|506.44|515.65|506.25|94
1685868000000|2023-06-04 08:40:00|515.64|506.24|515.48|506.08|515.77|506.37|515.47|506.07|107
1685868300000|2023-06-04 08:45:00|515.51|506.11|515.53|506.13|515.68|506.28|515.49|506.09|79
1685868600000|2023-06-04 08:50:00|515.51|506.11|515.6|506.2|515.64|506.24|515.49|506.09|78
1685868900000|2023-06-04 08:55:00|515.59|506.19|515.62|506.22|515.71|506.31|515.56|506.16|116
1685869200000|2023-06-04 09:00:00|515.63|506.23|515.54|506.14|515.68|506.28|515.52|506.12|81
1685869500000|2023-06-04 09:05:00|515.53|506.13|516.12|506.72|516.12|506.72|515.52|506.12|104
1685869800000|2023-06-04 09:10:00|516.13|506.73|516.04|506.64|516.19|506.79|515.94|506.54|73
1685870100000|2023-06-04 09:15:00|516.05|506.65|515.96|506.56|516.05|506.65|515.93|506.53|79
1685870400000|2023-06-04 09:20:00|515.95|506.55|516.1|506.7|516.19|506.79|515.94|506.54|75
1685870700000|2023-06-04 09:25:00|516.08|506.68|517|507.6|517.08|507.68|516.08|506.68|112
1685871000000|2023-06-04 09:30:00|516.99|507.59|517.05|507.65|517.11|507.71|516.9|507.5|253
1685871300000|2023-06-04 09:35:00|517.1|507.7|517.38|507.98|517.41|508.01|517.07|507.67|139
1685871600000|2023-06-04 09:40:00|517.39|507.99|517.09|507.69|517.47|508.07|517|507.6|170
1685871900000|2023-06-04 09:45:00|517.08|507.68|517.5|508.1|517.57|508.17|517.08|507.68|160
1685872200000|2023-06-04 09:50:00|517.57|508.17|517.26|507.86|517.59|508.19|517.25|507.85|260
1685872500000|2023-06-04 09:55:00|517.24|507.84|517.48|508.08|517.49|508.09|517.13|507.73|230
1685872800000|2023-06-04 10:00:00|517.49|508.09|517.02|507.62|517.61|508.21|517|507.6|168
1685873100000|2023-06-04 10:05:00|517.05|507.65|517.08|507.68|517.22|507.82|516.99|507.59|268
1685873400000|2023-06-04 10:10:00|517.09|507.69|517.3|507.9|517.33|507.93|517.09|507.69|58
1685873700000|2023-06-04 10:15:00|517.38|507.98|516.53|507.13|517.41|508.01|516.52|507.12|139
1685874000000|2023-06-04 10:20:00|516.54|507.14|516.57|507.17|516.69|507.29|516.52|507.12|102
1685874300000|2023-06-04 10:25:00|516.56|507.16|516.43|507.03|516.62|507.22|516.4|507|121
1685874600000|2023-06-04 10:30:00|516.42|507.02|516.98|507.58|517.03|507.63|516.34|506.94|140
1685874900000|2023-06-04 10:35:00|516.91|507.51|516.87|507.47|516.97|507.57|516.74|507.34|89
1685875200000|2023-06-04 10:40:00|516.84|507.44|517.13|507.73|517.16|507.76|516.84|507.44|82
1685875500000|2023-06-04 10:45:00|517.14|507.74|517.31|507.91|517.31|507.91|517.04|507.64|82
1685875800000|2023-06-04 10:50:00|517.12|507.72|517.26|507.86|517.44|508.04|517.1|507.7|83
1685876100000|2023-06-04 10:55:00|517.29|507.89|517.43|508.03|517.43|508.03|517.16|507.76|100
1685876400000|2023-06-04 11:00:00|517.42|508.02|516.73|507.33|517.43|508.03|516.72|507.32|147
1685876700000|2023-06-04 11:05:00|516.74|507.34|516.8|507.4|516.8|507.4|516.49|507.09|106
1685877000000|2023-06-04 11:10:00|516.83|507.43|516.94|507.54|516.95|507.55|516.81|507.41|34
1685877300000|2023-06-04 11:15:00|516.93|507.53|516.22|506.82|516.93|507.53|516.17|506.77|104
1685877600000|2023-06-04 11:20:00|516.25|506.85|516.11|506.71|516.34|506.94|516.09|506.69|75
1685877900000|2023-06-04 11:25:00|516.14|506.74|515.97|506.57|516.17|506.77|515.91|506.51|106
1685878200000|2023-06-04 11:30:00|515.96|506.56|516.05|506.65|516.18|506.78|515.96|506.56|76
1685878500000|2023-06-04 11:35:00|516.02|506.62|515.45|506.05|516.03|506.63|515.45|506.05|135
1685878800000|2023-06-04 11:40:00|515.46|506.06|515.31|505.91|515.73|506.33|515.3|505.9|232
1685879100000|2023-06-04 11:45:00|515.32|505.92|515.38|505.98|515.42|506.02|514.77|505.37|183
1685879400000|2023-06-04 11:50:00|515.39|505.99|515.24|505.84|515.55|506.15|515.08|505.68|168
1685879700000|2023-06-04 11:55:00|515.25|505.85|515.6|506.2|515.62|506.22|515.23|505.83|151
1685880000000|2023-06-04 12:00:00|515.62|506.22|515.87|506.47|515.88|506.48|515.44|506.04|56
1685880300000|2023-06-04 12:05:00|515.86|506.46|515.91|506.51|515.94|506.54|515.84|506.44|54
1685880600000|2023-06-04 12:10:00|515.93|506.53|516.27|506.87|516.27|506.87|515.9|506.5|52
1685880900000|2023-06-04 12:15:00|516.29|506.89|516.02|506.62|516.31|506.91|515.96|506.56|69
1685881200000|2023-06-04 12:20:00|516.03|506.63|515.81|506.41|525.05|509.64|515.78|506.38|66
1685881500000|2023-06-04 12:25:00|515.8|506.4|515.27|505.87|515.87|506.47|515.15|505.75|133
1685881800000|2023-06-04 12:30:00|515.28|505.88|515.47|506.07|515.57|506.17|515.18|505.78|136
1685882100000|2023-06-04 12:35:00|515.55|506.15|515.79|506.39|515.83|506.43|515.47|506.07|163
1685882400000|2023-06-04 12:40:00|515.83|506.43|515.74|506.34|515.93|506.53|515.73|506.33|141
1685882700000|2023-06-04 12:45:00|515.77|506.37|516.05|506.65|516.08|506.68|515.75|506.35|126
1685883000000|2023-06-04 12:50:00|516.07|506.67|516.05|506.65|516.15|506.75|515.83|506.43|106
1685883300000|2023-06-04 12:55:00|516.04|506.64|516.3|506.9|516.3|506.9|516.04|506.64|63
1685883600000|2023-06-04 13:00:00|516.29|506.89|516.32|506.92|516.35|506.95|516.21|506.81|57
1685883900000|2023-06-04 13:05:00|516.33|506.93|516.28|506.88|516.41|507.01|516.24|506.84|66
1685884200000|2023-06-04 13:10:00|516.26|506.86|516.11|506.71|516.3|506.9|515.97|506.57|91
1685884500000|2023-06-04 13:15:00|516.1|506.7|516.14|506.74|516.26|506.86|516.1|506.7|84
1685884800000|2023-06-04 13:20:00|516.13|506.73|516.23|506.83|516.23|506.83|516.02|506.62|45
1685885100000|2023-06-04 13:25:00|516.22|506.82|515.86|506.46|516.23|506.83|515.77|506.37|126
1685885400000|2023-06-04 13:30:00|515.88|506.48|516.31|506.91|516.43|507.03|515.83|506.43|128
1685885700000|2023-06-04 13:35:00|516.28|506.88|515.78|506.38|516.31|506.91|515.77|506.37|108
1685886000000|2023-06-04 13:40:00|515.77|506.37|516.14|506.74|516.3|506.9|515.77|506.37|170
1685886300000|2023-06-04 13:45:00|516.15|506.75|514.94|505.54|516.23|506.83|514.94|505.54|281
1685886600000|2023-06-04 13:50:00|514.97|505.57|515|505.6|515.19|505.79|514.69|505.29|250
1685886900000|2023-06-04 13:55:00|514.99|505.59|514.01|504.61|515.16|505.76|513.99|504.59|247
1685887200000|2023-06-04 14:00:00|514|504.6|513.25|503.85|514.18|504.78|513.21|503.81|273
1685887500000|2023-06-04 14:05:00|513.24|503.84|513.19|503.79|513.55|504.15|511.46|502.06|283
1685887800000|2023-06-04 14:10:00|513.18|503.78|512.69|503.29|513.18|503.78|512.37|502.97|254
1685888100000|2023-06-04 14:15:00|512.7|503.3|512.31|502.91|512.85|503.45|512.27|502.87|214
1685888400000|2023-06-04 14:20:00|512.3|502.9|512.32|502.92|512.55|503.15|512.2|502.8|309
1685888700000|2023-06-04 14:25:00|512.3|502.9|511.58|502.18|512.3|502.9|511.51|502.11|236
1685889000000|2023-06-04 14:30:00|511.57|502.17|510.58|501.18|511.63|502.23|510.18|500.78|300
1685889300000|2023-06-04 14:35:00|510.6|501.2|510.91|501.51|511.05|501.65|510.6|501.2|264
1685889600000|2023-06-04 14:40:00|510.93|501.53|510.72|501.32|510.93|501.53|510.47|501.07|338
1685889900000|2023-06-04 14:45:00|510.71|501.31|511.17|501.77|511.18|501.78|510.69|501.29|273
1685890200000|2023-06-04 14:50:00|511.18|501.78|511.24|501.84|511.41|502.01|509.59|500.19|301
1685890500000|2023-06-04 14:55:00|511.25|501.85|510.42|501.02|511.54|502.14|510.26|500.86|308
1685890800000|2023-06-04 15:00:00|510.43|501.03|509.72|500.32|510.52|501.12|509.6|500.2|316
1685891100000|2023-06-04 15:05:00|509.7|500.3|509.76|500.36|510.06|500.66|509.7|500.3|223
1685891400000|2023-06-04 15:10:00|509.8|500.4|508.66|499.26|509.8|500.4|508.62|499.22|316
1685891700000|2023-06-04 15:15:00|508.65|499.25|509.05|499.65|509.68|500.28|508.65|499.25|279
1685892000000|2023-06-04 15:20:00|509.04|499.64|508.23|498.83|509.14|499.74|508.23|498.83|213
1685892300000|2023-06-04 15:25:00|508.24|498.84|508.19|498.79|508.35|498.95|508.14|498.74|218
1685892600000|2023-06-04 15:30:00|508.18|498.78|508.27|498.87|514.12|502.22|508.18|498.78|250
1685892900000|2023-06-04 15:35:00|508.26|498.86|508.22|498.82|508.27|498.87|508.2|498.8|253
1685893200000|2023-06-04 15:40:00|508.19|498.79|507.57|498.17|508.36|498.96|507.54|498.14|270
1685893500000|2023-06-04 15:45:00|507.56|498.16|507.2|497.8|507.69|498.29|507.13|497.73|253
1685893800000|2023-06-04 15:50:00|507.19|497.79|507.69|498.29|507.71|498.31|506.78|497.38|320
1685894100000|2023-06-04 15:55:00|507.68|498.28|505.71|496.31|507.74|498.34|505.71|496.31|425
1685894400000|2023-06-04 16:00:00|505.73|496.33|505.19|495.79|505.75|496.35|505.17|495.77|297
1685894700000|2023-06-04 16:05:00|505.15|495.75|504.34|494.94|505.15|495.75|504.22|494.82|385
1685895000000|2023-06-04 16:10:00|504.37|494.97|504.37|494.97|504.45|495.05|503.9|494.5|317
1685895300000|2023-06-04 16:15:00|504.38|494.98|504.3|494.9|504.41|495.01|503.86|494.46|212
1685895600000|2023-06-04 16:20:00|504.29|494.89|505.51|496.11|505.51|496.11|504|494.6|296
1685895900000|2023-06-04 16:25:00|505.47|496.07|505.81|496.41|505.81|496.41|505.25|495.85|283
1685896200000|2023-06-04 16:30:00|505.88|496.48|506.61|497.21|506.61|497.21|505.57|496.17|288
1685896500000|2023-06-04 16:35:00|506.62|497.22|506.5|497.1|506.77|497.37|506.33|496.93|188
1685896800000|2023-06-04 16:40:00|506.52|497.12|506.89|497.49|506.98|497.58|506.5|497.1|161
1685897100000|2023-06-04 16:45:00|506.92|497.52|506.95|497.55|507.3|497.9|506.84|497.44|164
1685897400000|2023-06-04 16:50:00|506.96|497.56|506.5|497.1|507|497.6|505.23|495.83|162
1685897700000|2023-06-04 16:55:00|506.49|497.09|506.76|497.36|506.76|497.36|506.38|496.98|162
1685898000000|2023-06-04 17:00:00|506.75|497.35|506.96|497.56|507.02|497.62|505.6|496.2|119
1685898300000|2023-06-04 17:05:00|506.97|497.57|507.05|497.65|507.08|497.68|506.95|497.55|78
1685898600000|2023-06-04 17:10:00|507.06|497.66|507.15|497.75|507.21|497.81|506.99|497.59|119
1685898900000|2023-06-04 17:15:00|507.19|497.79|507.3|497.9|507.33|497.93|507.12|497.72|118
1685899200000|2023-06-04 17:20:00|507.31|497.91|507.2|497.8|507.33|497.93|507.17|497.77|68
1685899500000|2023-06-04 17:25:00|507.21|497.81|507.5|498.1|507.5|498.1|507.14|497.74|89
1685899800000|2023-06-04 17:30:00|507.45|498.05|507.31|497.91|507.49|498.09|507.26|497.86|128
1685900100000|2023-06-04 17:35:00|507.33|497.93|507.6|498.2|507.63|498.23|507.33|497.93|215
1685900400000|2023-06-04 17:40:00|507.59|498.19|507.64|498.24|507.67|498.27|507.4|498|133
1685900700000|2023-06-04 17:45:00|507.65|498.25|507.62|498.22|507.67|498.27|507.55|498.15|67
1685901000000|2023-06-04 17:50:00|507.64|498.24|507.54|498.14|507.64|498.24|507.51|498.11|84
1685901300000|2023-06-04 17:55:00|507.57|498.17|507.64|498.24|507.64|498.24|507.51|498.11|82
1685901600000|2023-06-04 18:00:00|507.65|498.25|507.74|498.34|507.8|498.4|507.37|497.97|127
1685901900000|2023-06-04 18:05:00|507.73|498.33|507.8|498.4|507.83|498.43|507.67|498.27|101
1685902200000|2023-06-04 18:10:00|507.83|498.43|508.68|499.28|508.69|499.29|507.75|498.35|131
1685902500000|2023-06-04 18:15:00|508.69|499.29|508.72|499.32|508.73|499.33|508.63|499.23|83
1685902800000|2023-06-04 18:20:00|508.71|499.31|508.78|499.38|508.88|499.48|508.56|499.16|97
1685903100000|2023-06-04 18:25:00|508.77|499.37|508.8|499.4|508.9|499.5|508.74|499.34|72
1685903400000|2023-06-04 18:30:00|508.81|499.41|508.9|499.5|508.96|499.56|508.79|499.39|86
1685903700000|2023-06-04 18:35:00|508.91|499.51|509.09|499.69|509.14|499.74|508.84|499.44|110
1685904000000|2023-06-04 18:40:00|509.1|499.7|509.14|499.74|509.39|499.99|509.01|499.61|177
1685904300000|2023-06-04 18:45:00|509.13|499.73|509.25|499.85|509.28|499.88|509.07|499.67|90
1685904600000|2023-06-04 18:50:00|509.26|499.86|509.25|499.85|509.3|499.9|509.17|499.77|124
1685904900000|2023-06-04 18:55:00|509.27|499.87|509.11|499.71|509.27|499.87|509.01|499.61|119
1685905200000|2023-06-04 19:00:00|509.07|499.67|508.76|499.36|509.08|499.68|508.76|499.36|77
1685905500000|2023-06-04 19:05:00|508.8|499.4|508.81|499.41|508.91|499.51|508.76|499.36|71
1685905800000|2023-06-04 19:10:00|508.8|499.4|508.5|499.1|508.81|499.41|508.5|499.1|125
1685906100000|2023-06-04 19:15:00|508.49|499.09|508.69|499.29|508.75|499.35|508.49|499.09|111
1685906400000|2023-06-04 19:20:00|508.7|499.3|508.98|499.58|508.99|499.59|508.68|499.28|114
1685906700000|2023-06-04 19:25:00|508.99|499.59|508.97|499.57|509.1|499.7|508.88|499.48|100
1685907000000|2023-06-04 19:30:00|508.98|499.58|509.04|499.64|509.12|499.72|508.98|499.58|122
1685907300000|2023-06-04 19:35:00|509.01|499.61|509.1|499.7|509.17|499.77|508.97|499.57|85
1685907600000|2023-06-04 19:40:00|509.12|499.72|509.91|499.01|509.91|499.78|509.1|498.99|65
1685907900000|2023-06-04 19:45:00|509.9|499|509.98|499.08|509.98|499.08|509.9|499|50
1685908200000|2023-06-04 19:50:00|509.97|499.07|509.87|498.97|510|499.1|509.76|498.86|95
1685908500000|2023-06-04 19:55:00|509.86|498.96|509.87|498.97|509.95|499.05|509.85|498.95|86
1685908800000|2023-06-04 20:00:00|509.85|498.95|509.82|498.92|509.93|499.03|509.76|498.86|84
1685909100000|2023-06-04 20:05:00|509.85|498.95|509.93|499.03|510.04|499.14|509.85|498.95|65
1685909400000|2023-06-04 20:10:00|509.91|499.01|509.98|499.08|510.04|499.14|509.87|498.97|121
1685909700000|2023-06-04 20:15:00|510|499.1|509.79|498.89|510.02|499.12|509.67|498.77|160
1685910000000|2023-06-04 20:20:00|509.78|498.88|509.93|499.03|510.04|499.14|509.78|498.88|123
1685910300000|2023-06-04 20:25:00|509.91|499.01|510.35|499.45|510.35|499.45|509.91|499.01|129
1685910600000|2023-06-04 20:30:00|510.34|499.44|510.46|499.56|510.53|499.63|510.34|499.44|52
1685910900000|2023-06-04 20:35:00|510.41|499.51|510.46|499.56|510.46|499.56|510.4|499.5|28
1685911200000|2023-06-04 20:40:00|510.47|499.57|510.43|499.53|510.55|499.65|510.39|499.49|65
1685911500000|2023-06-04 20:45:00|510.44|499.54|510.74|499.84|510.74|499.84|510.37|499.47|74
1685911800000|2023-06-04 20:50:00|510.75|499.85|510.84|499.94|510.89|499.99|510.71|499.81|80
1685912100000|2023-06-04 20:55:00|510.85|499.95|510.74|499.84|510.87|499.97|510.72|499.82|65
1685912400000|2023-06-04 21:00:00|510.73|499.83|510.76|499.86|510.79|499.89|510.63|499.73|209
1685912700000|2023-06-04 21:05:00|510.77|499.87|511.13|500.23|511.13|500.23|510.71|499.81|155
1685913000000|2023-06-04 21:10:00|511.14|500.24|511.09|500.19|511.15|500.25|511.05|500.15|90
1685913300000|2023-06-04 21:15:00|511.11|500.21|511.26|500.36|511.27|500.37|511.09|500.19|108
1685913600000|2023-06-04 21:20:00|511.27|500.37|510.47|501.07|511.27|501.08|510.42|500.28|105
1685913900000|2023-06-04 21:25:00|510.48|501.08|510.35|500.95|510.49|501.09|510.25|500.85|115
1685914200000|2023-06-04 21:30:00|510.37|500.97|509.08|499.68|510.37|500.97|509.08|499.68|289
1685914500000|2023-06-04 21:35:00|509.01|499.61|509.3|499.9|509.31|499.91|508.79|499.39|248
1685914800000|2023-06-04 21:40:00|509.29|499.89|509.03|499.63|509.34|499.94|508.97|499.57|293
1685915100000|2023-06-04 21:45:00|509.05|499.65|509.07|499.67|509.09|499.69|508.95|499.55|323
1685915400000|2023-06-04 21:50:00|509.03|499.63|508.89|499.49|509.07|499.67|508.84|499.44|72
1685915700000|2023-06-04 21:55:00|508.84|499.44|508.86|499.46|508.94|499.54|508.82|499.42|24
1685916000000|2023-06-04 22:00:00|508.89|499.49|509.17|499.77|509.2|499.8|508.82|499.42|222
1685916300000|2023-06-04 22:05:00|509.18|499.78|509.94|500.54|509.99|500.59|509.13|499.73|159
1685916600000|2023-06-04 22:10:00|510|500.6|510.11|500.71|510.21|500.81|509.88|500.48|262
1685916900000|2023-06-04 22:15:00|510.13|500.73|510.91|501.51|511.22|501.82|509.97|500.57|463
1685917200000|2023-06-04 22:20:00|510.94|501.54|511.09|501.69|511.26|501.86|510.55|501.15|347
1685917500000|2023-06-04 22:25:00|511.1|501.7|509.27|499.87|511.22|501.82|508.88|499.48|452
1685917800000|2023-06-04 22:30:00|509.26|499.86|509.56|500.16|509.65|500.25|509.07|499.67|380
1685918100000|2023-06-04 22:35:00|509.55|500.15|510.38|500.98|510.63|501.23|509.41|500.01|356
1685918400000|2023-06-04 22:40:00|510.43|501.03|510.36|500.96|510.54|501.14|510.35|500.95|193
1685918700000|2023-06-04 22:45:00|510.33|500.93|510.43|501.03|510.53|501.13|510.2|500.8|175
1685919000000|2023-06-04 22:50:00|510.45|501.05|510.75|501.35|510.88|501.48|510.33|500.93|200
1685919300000|2023-06-04 22:55:00|510.74|501.34|509.52|500.12|510.76|501.36|509.47|500.07|303
1685919600000|2023-06-04 23:00:00|509.51|500.11|509.88|500.48|509.91|500.51|509.23|499.83|278
1685919900000|2023-06-04 23:05:00|509.86|500.46|509.72|500.32|510.03|500.63|509.4|500|227
1685920200000|2023-06-04 23:10:00|509.77|500.37|509.69|500.29|509.82|500.42|509.62|500.22|159
1685920500000|2023-06-04 23:15:00|509.7|500.3|509.24|499.84|509.72|500.32|509.22|499.82|204
1685920800000|2023-06-04 23:20:00|509.25|499.85|507.46|498.06|509.28|499.88|507.33|497.93|432
1685921100000|2023-06-04 23:25:00|507.43|498.03|506.6|497.2|507.57|498.17|506.51|497.11|463
1685921400000|2023-06-04 23:30:00|506.59|497.19|507.11|497.71|507.3|497.9|506.39|496.99|374
1685921700000|2023-06-04 23:35:00|507.15|497.75|507.23|497.83|507.28|497.88|506.84|497.44|214
1685922000000|2023-06-04 23:40:00|507.24|497.84|506.94|497.54|507.3|497.9|506.79|497.39|322
1685922300000|2023-06-04 23:45:00|506.99|497.59|505.54|496.14|506.99|497.59|504.24|494.84|507
1685922600000|2023-06-04 23:50:00|505.53|496.13|505.87|496.47|505.92|496.52|505.27|495.87|271
1685922900000|2023-06-04 23:55:00|505.89|496.49|506.29|496.89|506.35|496.95|505.5|496.1|240
1685923200000|2023-06-05 00:00:00|506.27|496.87|505.21|495.81|506.3|496.9|504.48|495.08|438
1685923500000|2023-06-05 00:05:00|505.17|495.77|506.15|496.75|506.16|496.76|504.92|495.52|411
1685923800000|2023-06-05 00:10:00|506.13|496.73|506.5|497.1|506.53|497.13|506.07|496.67|257
1685924100000|2023-06-05 00:15:00|506.51|497.11|505.07|495.67|506.54|497.14|505.06|495.66|477
1685924400000|2023-06-05 00:20:00|505.08|495.68|506.02|496.62|506.23|496.83|504.45|495.05|497
1685924700000|2023-06-05 00:25:00|506.05|496.65|506.85|497.45|506.86|497.46|505.74|496.34|310
1685925000000|2023-06-05 00:30:00|506.86|497.46|506.61|497.21|506.89|497.49|506.33|496.93|230
1685925300000|2023-06-05 00:35:00|506.59|497.19|506.63|497.23|506.73|497.33|506.48|497.08|193
1685925600000|2023-06-05 00:40:00|506.65|497.25|505.78|496.38|506.65|497.25|505.23|495.83|317
1685925900000|2023-06-05 00:45:00|505.79|496.39|504.54|495.14|505.82|496.42|502.61|493.21|644
1685926200000|2023-06-05 00:50:00|504.52|495.12|504.49|495.09|504.73|495.33|503.53|494.13|429
1685926500000|2023-06-05 00:55:00|504.48|495.08|504.44|495.04|504.6|495.2|503.65|494.25|389
1685926800000|2023-06-05 01:00:00|504.43|495.03|504.26|494.86|504.43|495.03|503.64|494.24|314
1685927100000|2023-06-05 01:05:00|504.28|494.88|504.48|495.08|504.67|495.27|504.28|494.88|139
1685927400000|2023-06-05 01:10:00|504.49|495.09|504.01|494.61|504.54|495.14|503.14|493.74|401
1685927700000|2023-06-05 01:15:00|504.02|494.62|503.6|494.2|504.04|494.64|502.3|492.9|496
1685928000000|2023-06-05 01:20:00|503.56|494.16|503.94|494.54|503.98|494.58|503.16|493.76|372
1685928300000|2023-06-05 01:25:00|503.95|494.55|504.76|495.36|504.95|495.55|503.8|494.4|372
1685928600000|2023-06-05 01:30:00|504.75|495.35|505.08|495.68|505.23|495.83|504.63|495.23|204
1685928900000|2023-06-05 01:35:00|505.09|495.69|504.72|495.32|505.12|495.72|504.64|495.24|166
1685929200000|2023-06-05 01:40:00|504.7|495.3|504.55|495.15|504.79|495.39|504.37|494.97|213
1685929500000|2023-06-05 01:45:00|504.53|495.13|505.18|495.78|505.31|495.91|504.41|495.01|304
1685929800000|2023-06-05 01:50:00|505.17|495.77|505.25|495.85|505.41|496.01|505.14|495.74|175
1685930100000|2023-06-05 01:55:00|505.27|495.87|505.35|495.95|505.45|496.05|505.11|495.71|188
1685930400000|2023-06-05 02:00:00|505.36|495.96|505.55|496.15|505.58|496.18|504.92|495.52|214
1685930700000|2023-06-05 02:05:00|505.59|496.19|505.81|496.41|505.93|496.53|505.49|496.09|325
1685931000000|2023-06-05 02:10:00|505.82|496.42|505.69|496.29|505.88|496.48|505.52|496.12|277
1685931300000|2023-06-05 02:15:00|505.67|496.27|505.84|496.44|505.92|496.52|505.61|496.21|133
1685931600000|2023-06-05 02:20:00|505.85|496.45|505.91|496.51|506|496.6|505.78|496.38|114
1685931900000|2023-06-05 02:25:00|505.86|496.46|505.86|496.46|505.96|496.56|505.79|496.39|158
1685932200000|2023-06-05 02:30:00|505.84|496.44|505.52|496.12|505.93|496.53|505.49|496.09|239
1685932500000|2023-06-05 02:35:00|505.5|496.1|504.78|495.38|505.54|496.14|504.55|495.15|285
1685932800000|2023-06-05 02:40:00|504.81|495.41|504.78|495.38|504.91|495.51|504.55|495.15|241
1685933100000|2023-06-05 02:45:00|504.76|495.36|504.04|494.64|504.76|495.36|503.28|493.88|380
1685933400000|2023-06-05 02:50:00|503.97|494.57|501.03|491.63|504.06|494.66|500.66|491.26|354
1685933700000|2023-06-05 02:55:00|501.06|491.66|499.89|490.49|501.06|491.66|499.39|489.99|724
1685934000000|2023-06-05 03:00:00|499.86|490.46|499.34|489.94|500.18|490.78|498.96|489.56|785
1685934300000|2023-06-05 03:05:00|499.38|489.98|500.82|491.42|500.84|491.44|498.4|489|676
1685934600000|2023-06-05 03:10:00|500.79|491.39|500.72|491.32|500.82|491.42|500.18|490.78|379
1685934900000|2023-06-05 03:15:00|500.73|491.33|501.53|492.13|501.7|492.3|500.25|490.85|531
1685935200000|2023-06-05 03:20:00|501.57|492.17|502.68|493.28|502.76|493.36|501.48|492.08|341
1685935500000|2023-06-05 03:25:00|502.67|493.27|502.55|493.15|502.79|493.39|502.32|492.92|285
1685935800000|2023-06-05 03:30:00|502.56|493.16|502.48|493.08|502.56|493.16|502.2|492.8|248
1685936100000|2023-06-05 03:35:00|502.49|493.09|501.53|492.13|502.49|493.09|501.47|492.07|347
1685936400000|2023-06-05 03:40:00|501.52|492.12|501.86|492.46|501.91|492.51|501.18|491.78|323
1685936700000|2023-06-05 03:45:00|501.9|492.5|501.55|492.15|501.91|492.51|500.83|491.43|327
1685937000000|2023-06-05 03:50:00|501.57|492.17|501.29|491.89|501.57|492.17|501.2|491.8|339
1685937300000|2023-06-05 03:55:00|501.3|491.9|501.53|492.13|501.63|492.23|501.01|491.61|281
1685937600000|2023-06-05 04:00:00|501.52|492.12|502.52|493.12|502.52|493.12|500.94|491.54|340
1685937900000|2023-06-05 04:05:00|502.51|493.11|502.34|492.94|502.79|493.39|502.25|492.85|400
1685938200000|2023-06-05 04:10:00|502.5|493.1|502.83|493.43|502.84|493.44|502.38|492.98|235
1685938500000|2023-06-05 04:15:00|502.84|493.44|502.8|493.4|502.92|493.52|502.61|493.21|239
1685938800000|2023-06-05 04:20:00|502.81|493.41|502.36|492.96|502.82|493.42|502.34|492.94|186
1685939100000|2023-06-05 04:25:00|502.39|492.99|502.28|492.88|502.39|492.99|501.8|492.4|217
1685939400000|2023-06-05 04:30:00|502.3|492.9|502.7|493.3|502.7|493.3|502.24|492.84|94
1685939700000|2023-06-05 04:35:00|502.68|493.28|501.93|492.53|502.68|493.28|501.75|492.35|250
1685940000000|2023-06-05 04:40:00|501.92|492.52|501.59|492.19|502.14|492.74|501.1|491.7|295
1685940300000|2023-06-05 04:45:00|501.61|492.21|501.48|492.08|501.79|492.39|501.34|491.94|232
1685940600000|2023-06-05 04:50:00|501.56|492.16|501.25|491.85|501.81|492.41|500.54|491.14|365
1685940900000|2023-06-05 04:55:00|501.23|491.83|501.27|491.87|501.51|492.11|501.11|491.71|218
1685941200000|2023-06-05 05:00:00|501.28|491.88|501.23|491.83|501.38|491.98|501.06|491.66|303
1685941500000|2023-06-05 05:05:00|501.24|491.84|500.96|491.56|501.25|491.85|500.73|491.33|235
1685941800000|2023-06-05 05:10:00|500.97|491.57|499.95|490.55|500.99|491.59|499.68|490.28|351
1685942100000|2023-06-05 05:15:00|499.97|490.57|500.34|490.94|501.16|491.76|499.72|490.32|396
1685942400000|2023-06-05 05:20:00|500.37|490.97|501.15|491.75|501.19|491.79|500.2|490.8|394
1685942700000|2023-06-05 05:25:00|501.17|491.77|501.28|491.88|501.31|491.91|500.94|491.54|232
1685943000000|2023-06-05 05:30:00|501.27|491.87|501.23|491.83|501.39|491.99|501.12|491.72|186
1685943300000|2023-06-05 05:35:00|501.2|491.8|500.85|491.45|501.34|491.94|500.69|491.29|228
1685943600000|2023-06-05 05:40:00|500.84|491.44|500.89|491.49|500.96|491.56|500.46|491.06|236
1685943900000|2023-06-05 05:45:00|500.9|491.5|501.34|491.94|501.4|492|500.57|491.17|258
1685944200000|2023-06-05 05:50:00|501.33|491.93|501.34|491.94|501.45|492.05|501.2|491.8|201
1685944500000|2023-06-05 05:55:00|501.29|491.89|501.61|492.21|501.7|492.3|501.11|491.71|172
1685944800000|2023-06-05 06:00:00|501.6|492.2|501.06|491.66|501.71|492.31|500.99|491.59|234
1685945100000|2023-06-05 06:05:00|501.08|491.68|501.8|492.4|501.82|492.42|501.04|491.64|175
1685945400000|2023-06-05 06:10:00|501.77|492.37|501.86|492.46|501.93|492.53|501.45|492.05|213
1685945700000|2023-06-05 06:15:00|501.85|492.45|501.45|492.05|501.93|492.53|501.4|492|205
1685946000000|2023-06-05 06:20:00|501.44|492.04|502.1|492.7|502.22|492.82|501.2|491.8|160
1685946300000|2023-06-05 06:25:00|502.08|492.68|502.23|492.83|502.33|492.93|501.92|492.52|114
1685946600000|2023-06-05 06:30:00|502.24|492.84|502|492.6|502.27|492.87|501.92|492.52|278
1685946900000|2023-06-05 06:35:00|502.01|492.61|502.1|492.7|502.27|492.87|501.83|492.43|180
1685947200000|2023-06-05 06:40:00|502.07|492.67|502.27|492.87|502.29|492.89|501.87|492.47|147
1685947500000|2023-06-05 06:45:00|502.26|492.86|501.98|492.58|502.29|492.89|501.89|492.49|148
1685947800000|2023-06-05 06:50:00|501.96|492.56|502.31|492.91|502.36|492.96|501.94|492.54|168
1685948100000|2023-06-05 06:55:00|502.3|492.9|501.89|492.49|502.42|493.02|501.79|492.39|176
1685948400000|2023-06-05 07:00:00|501.88|492.48|502.23|492.83|502.26|492.86|501.82|492.42|251
1685948700000|2023-06-05 07:05:00|502.24|492.84|502.37|492.97|502.38|492.98|501.9|492.5|177
1685949000000|2023-06-05 07:10:00|502.38|492.98|502.52|493.12|502.53|493.13|502.3|492.9|89
1685949300000|2023-06-05 07:15:00|502.47|493.07|502.63|493.23|502.66|493.26|502.39|492.99|148
1685949600000|2023-06-05 07:20:00|502.6|493.2|502.67|493.27|502.72|493.32|502.44|493.04|198
1685949900000|2023-06-05 07:25:00|502.7|493.3|502.99|493.59|503.05|493.65|502.55|493.15|172
1685950200000|2023-06-05 07:30:00|502.97|493.57|503.04|493.64|503.13|493.73|502.83|493.43|154
1685950500000|2023-06-05 07:35:00|503.07|493.67|503.04|493.64|503.13|493.73|502.88|493.48|74
1685950800000|2023-06-05 07:40:00|503.05|493.65|503.33|493.93|503.33|493.93|502.9|493.5|195
1685951100000|2023-06-05 07:45:00|503.3|493.9|503.2|493.8|503.4|494|503.15|493.75|332
1685951400000|2023-06-05 07:50:00|503.16|493.76|503.3|493.9|503.32|493.92|502.99|493.59|160
1685951700000|2023-06-05 07:55:00|503.32|493.92|503.33|493.93|503.36|493.96|503.05|493.65|147
1685952000000|2023-06-05 08:00:00|503.35|493.95|503.33|493.93|503.56|494.16|503.1|493.7|160
1685952300000|2023-06-05 08:05:00|503.34|493.94|503.18|493.78|503.47|494.07|502.92|493.52|124
1685952600000|2023-06-05 08:10:00|503.15|493.75|503.22|493.82|503.29|493.89|503.02|493.62|127
1685952900000|2023-06-05 08:15:00|503.23|493.83|503.33|493.93|503.36|493.96|503.13|493.73|55
1685953200000|2023-06-05 08:20:00|503.32|493.92|503.07|493.67|503.39|493.99|502.99|493.59|141
1685953500000|2023-06-05 08:25:00|503.06|493.66|503.04|493.64|503.09|493.69|502.9|493.5|98
1685953800000|2023-06-05 08:30:00|503.02|493.62|502.74|493.34|503.06|493.66|502.68|493.28|238
1685954100000|2023-06-05 08:35:00|502.75|493.35|502.77|493.37|502.97|493.57|502.74|493.34|179
1685954400000|2023-06-05 08:40:00|502.78|493.38|502.79|493.39|502.89|493.49|502.71|493.31|97
1685954700000|2023-06-05 08:45:00|502.86|493.46|502.14|492.74|502.93|493.53|502.14|492.74|202
1685955000000|2023-06-05 08:50:00|502.16|492.76|501.94|492.54|502.27|492.87|501.89|492.49|149
1685955300000|2023-06-05 08:55:00|501.95|492.55|502.07|492.67|502.18|492.78|501.92|492.52|123
1685955600000|2023-06-05 09:00:00|502.17|492.77|502.81|493.41|502.83|493.43|501.93|492.53|268
1685955900000|2023-06-05 09:05:00|502.84|493.44|503.16|493.76|503.22|493.82|502.75|493.35|260
1685956200000|2023-06-05 09:10:00|503.12|493.72|503.07|493.67|503.26|493.86|502.95|493.55|137
1685956500000|2023-06-05 09:15:00|503.06|493.66|502.99|493.59|503.17|493.77|502.85|493.45|120
1685956800000|2023-06-05 09:20:00|503|493.6|503.02|493.62|503.13|493.73|502.99|493.59|70
1685957100000|2023-06-05 09:25:00|503.04|493.64|503.12|493.72|503.16|493.76|503.03|493.63|70
1685957400000|2023-06-05 09:30:00|503.09|493.69|503|493.6|503.16|493.76|502.88|493.48|81
1685957700000|2023-06-05 09:35:00|503.01|493.61|502.88|493.48|503.08|493.68|502.81|493.41|102
1685958000000|2023-06-05 09:40:00|502.84|493.44|502.95|493.55|502.97|493.57|502.77|493.37|110
1685958300000|2023-06-05 09:45:00|502.98|493.58|502.8|493.4|502.99|493.59|502.75|493.35|97
1685958600000|2023-06-05 09:50:00|502.82|493.42|502.82|493.42|503.06|493.66|502.68|493.28|135
1685958900000|2023-06-05 09:55:00|502.8|493.4|502.83|493.43|502.96|493.56|502.61|493.21|138
1685959200000|2023-06-05 10:00:00|502.87|493.47|502.77|493.37|502.99|493.59|502.71|493.31|78
1685959500000|2023-06-05 10:05:00|502.76|493.36|502.67|493.27|502.82|493.42|502.54|493.14|134
1685959800000|2023-06-05 10:10:00|502.56|493.16|502.38|492.98|502.71|493.31|502.38|492.98|137
1685960100000|2023-06-05 10:15:00|502.36|492.96|502.25|492.85|502.5|493.1|502.12|492.72|135
1685960400000|2023-06-05 10:20:00|502.22|492.82|502.22|492.82|502.28|492.88|502.08|492.68|72
1685960700000|2023-06-05 10:25:00|502.21|492.81|501.86|492.46|502.25|492.85|501.8|492.4|89
1685961000000|2023-06-05 10:30:00|501.85|492.45|502.21|492.81|502.32|492.92|501.73|492.33|185
1685961300000|2023-06-05 10:35:00|502.25|492.85|501.21|491.81|502.26|492.86|501.21|491.81|169
1685961600000|2023-06-05 10:40:00|501.22|491.82|501.11|491.71|501.58|492.18|501.04|491.64|184
1685961900000|2023-06-05 10:45:00|501.07|491.67|501.7|492.3|501.7|492.3|501.05|491.65|154
1685962200000|2023-06-05 10:50:00|501.69|492.29|501.45|492.05|501.78|492.38|501.43|492.03|141
1685962500000|2023-06-05 10:55:00|501.46|492.06|501.09|491.69|501.47|492.07|501|491.6|152
1685962800000|2023-06-05 11:00:00|501.11|491.71|502.21|492.81|502.24|492.84|500.96|491.56|304
1685963100000|2023-06-05 11:05:00|502.22|492.82|502.13|492.73|502.45|493.05|502.11|492.71|153
1685963400000|2023-06-05 11:10:00|502.14|492.74|502.53|493.13|502.58|493.18|502.09|492.69|100
1685963700000|2023-06-05 11:15:00|502.49|493.09|502.7|493.3|502.75|493.35|502.45|493.05|104
1685964000000|2023-06-05 11:20:00|502.8|493.4|502.81|493.41|503|493.6|502.69|493.29|99
1685964300000|2023-06-05 11:25:00|502.72|493.32|503.15|493.75|503.19|493.79|502.72|493.32|124
1685964600000|2023-06-05 11:30:00|503.14|493.74|503.16|493.76|503.33|493.93|503.06|493.66|103
1685964900000|2023-06-05 11:35:00|503.17|493.77|503.2|493.8|503.24|493.84|502.81|493.41|151
1685965200000|2023-06-05 11:40:00|503.19|493.79|503.22|493.82|503.3|493.9|503.13|493.73|94
1685965500000|2023-06-05 11:45:00|503.23|493.83|502.81|493.41|503.24|493.84|502.7|493.3|127
1685965800000|2023-06-05 11:50:00|502.8|493.4|502.72|493.32|502.84|493.44|502.6|493.2|103
1685966100000|2023-06-05 11:55:00|502.7|493.3|502.49|493.09|502.86|493.46|502.36|492.96|111
1685966400000|2023-06-05 12:00:00|502.41|493.01|502.33|492.93|502.55|493.15|502.15|492.75|194
1685966700000|2023-06-05 12:05:00|502.3|492.9|502.33|492.93|502.42|493.02|502.24|492.84|90
1685967000000|2023-06-05 12:10:00|502.29|492.89|502.42|493.02|502.43|493.03|502.26|492.86|89
1685967300000|2023-06-05 12:15:00|502.43|493.03|502.27|492.87|502.49|493.09|502.1|492.7|131
1685967600000|2023-06-05 12:20:00|502.29|492.89|502.23|492.83|502.35|492.95|502.05|492.65|152
1685967900000|2023-06-05 12:25:00|502.25|492.85|502.29|492.89|502.31|492.91|502.09|492.69|107
1685968200000|2023-06-05 12:30:00|502.27|492.87|502.2|492.8|502.35|492.95|502.19|492.79|84
1685968500000|2023-06-05 12:35:00|502.23|492.83|501.89|492.49|502.33|492.93|501.8|492.4|163
1685968800000|2023-06-05 12:40:00|501.9|492.5|501.56|492.16|502.02|492.62|501.38|491.98|203
1685969100000|2023-06-05 12:45:00|501.55|492.15|501.6|492.2|501.88|492.48|501.28|491.88|174
1685969400000|2023-06-05 12:50:00|501.62|492.22|501.37|491.97|501.74|492.34|501.25|491.85|144
1685969700000|2023-06-05 12:55:00|501.33|491.93|501.58|492.18|501.59|492.19|501.22|491.82|99
1685970000000|2023-06-05 13:00:00|501.57|492.17|501.05|491.65|501.6|492.2|500.25|490.85|228
1685970300000|2023-06-05 13:05:00|501.04|491.64|501.11|491.71|501.6|492.2|500.67|491.27|320
1685970600000|2023-06-05 13:10:00|501.12|491.72|501.75|492.35|501.8|492.4|501.09|491.69|209
1685970900000|2023-06-05 13:15:00|501.74|492.34|501|491.6|501.87|492.47|500.84|491.44|310
1685971200000|2023-06-05 13:20:00|500.99|491.59|500.96|491.56|501.03|491.63|500.74|491.34|207
1685971500000|2023-06-05 13:25:00|500.97|491.57|501.43|492.03|501.61|492.21|500.85|491.45|231
1685971800000|2023-06-05 13:30:00|501.36|491.96|501.3|491.9|501.59|492.19|501.29|491.89|164
1685972100000|2023-06-05 13:35:00|501.38|491.98|501.23|491.83|501.5|492.1|501.05|491.65|211
1685972400000|2023-06-05 13:40:00|501.24|491.84|501.4|492|501.55|492.15|501.17|491.77|195
1685972700000|2023-06-05 13:45:00|501.39|491.99|501.75|492.35|502.47|493.07|501.38|491.98|284
1685973000000|2023-06-05 13:50:00|501.73|492.33|501.46|492.06|501.75|492.35|501.38|491.98|189
1685973300000|2023-06-05 13:55:00|501.45|492.05|501.43|492.03|501.53|492.13|501.37|491.97|122
1685973600000|2023-06-05 14:00:00|501.44|492.04|501.96|492.56|502.25|492.85|501.22|491.82|429
1685973900000|2023-06-05 14:05:00|501.88|492.48|501.41|492.01|502.15|492.75|501.31|491.91|232
1685974200000|2023-06-05 14:10:00|501.44|492.04|501.01|491.61|501.45|492.05|500.88|491.48|269
1685974500000|2023-06-05 14:15:00|501|491.6|501.06|491.66|501.16|491.76|500.83|491.43|315
1685974800000|2023-06-05 14:20:00|501.15|491.75|501.13|491.73|501.32|491.92|501.07|491.67|197
1685975100000|2023-06-05 14:25:00|501.14|491.74|500.93|491.53|501.19|491.79|500.93|491.53|138
1685975400000|2023-06-05 14:30:00|500.92|491.52|501.18|491.78|501.19|491.79|500.66|491.26|144
1685975700000|2023-06-05 14:35:00|501.24|491.84|500.85|491.45|501.24|491.84|500.84|491.44|146
1685976000000|2023-06-05 14:40:00|500.84|491.44|501.03|491.63|501.11|491.71|500.79|491.39|155
1685976300000|2023-06-05 14:45:00|501.05|491.65|501.05|491.65|501.33|491.93|501.01|491.61|156
1685976600000|2023-06-05 14:50:00|501.06|491.66|501.14|491.74|501.19|491.79|501.01|491.61|113
1685976900000|2023-06-05 14:55:00|501.13|491.73|500.99|491.59|501.19|491.79|500.98|491.58|134
1685977200000|2023-06-05 15:00:00|501.05|491.65|497.87|488.47|501.13|491.73|496.26|486.86|531
1685977500000|2023-06-05 15:05:00|497.97|488.57|498.98|489.58|499.05|489.65|496.69|487.29|856
1685977800000|2023-06-05 15:10:00|499|489.6|498.12|488.72|499.14|489.74|497.5|488.1|694
1685978100000|2023-06-05 15:15:00|498.13|488.73|494.47|485.07|498.13|488.73|493.63|484.23|817
1685978400000|2023-06-05 15:20:00|494.55|485.15|495.48|486.08|496.1|486.7|494.28|484.88|865
1685978700000|2023-06-05 15:25:00|495.45|486.05|494.88|485.48|495.55|486.15|492.2|482.8|924
1685979000000|2023-06-05 15:30:00|494.87|485.47|493.33|483.93|494.87|485.47|492.53|483.13|846
1685979300000|2023-06-05 15:35:00|493.36|483.96|494.41|485.01|494.49|485.09|492.38|482.98|782
1685979600000|2023-06-05 15:40:00|494.4|485|494.88|485.48|495.55|486.15|493.67|484.27|684
1685979900000|2023-06-05 15:45:00|494.87|485.47|493.42|484.02|495.12|485.72|492.43|483.03|714
1685980200000|2023-06-05 15:50:00|493.41|484.01|490.51|481.11|493.44|484.04|488.96|479.56|891
1685980500000|2023-06-05 15:55:00|490.55|481.15|482.17|472.77|490.56|481.16|482.17|472.77|981
1685980800000|2023-06-05 16:00:00|482.12|472.72|461.85|452.45|482.76|473.36|461.62|452.22|1131
1685981100000|2023-06-05 16:05:00|461.5|452.1|470.27|460.87|470.67|461.27|459.95|450.55|1093
1685981400000|2023-06-05 16:10:00|470.41|461.01|476.64|467.24|476.76|467.36|470.21|460.81|998
1685981700000|2023-06-05 16:15:00|476.72|467.32|475.12|465.72|477.56|468.16|472.75|463.35|1015
1685982000000|2023-06-05 16:20:00|475.14|465.74|476.92|467.52|477.03|467.63|473.8|464.4|953
1685982300000|2023-06-05 16:25:00|476.91|467.51|478.57|469.17|478.81|469.41|476.22|466.82|836
1685982600000|2023-06-05 16:30:00|478.58|469.18|477.97|468.57|478.58|469.18|476.36|466.96|797
1685982900000|2023-06-05 16:35:00|477.99|468.59|479.05|469.65|479.68|470.28|477.95|468.55|873
1685983200000|2023-06-05 16:40:00|479.02|469.62|479.31|469.91|479.81|470.41|477.72|468.32|812
1685983500000|2023-06-05 16:45:00|479.3|469.9|476.87|467.47|479.37|469.97|476.07|466.67|759
1685983800000|2023-06-05 16:50:00|476.99|467.59|478.8|469.4|478.8|469.4|476.8|467.4|728
1685984100000|2023-06-05 16:55:00|478.76|469.36|479.88|470.48|479.88|470.48|478.08|468.68|658
1685984400000|2023-06-05 17:00:00|479.87|470.47|478.03|468.63|479.88|470.48|478.02|468.62|578
1685984700000|2023-06-05 17:05:00|478.01|468.61|478.97|469.57|479.18|469.78|477.82|468.42|518
1685985000000|2023-06-05 17:10:00|478.88|469.48|478.87|469.47|479.65|470.25|478.69|469.29|534
1685985300000|2023-06-05 17:15:00|478.8|469.4|478.9|469.5|478.96|469.56|477.81|468.41|618
1685985600000|2023-06-05 17:20:00|478.94|469.54|477.48|468.08|478.95|469.55|477.16|467.76|632
1685985900000|2023-06-05 17:25:00|477.57|468.17|477.9|468.5|477.93|468.53|476.83|467.43|627
1685986200000|2023-06-05 17:30:00|477.8|468.4|477.83|468.43|477.96|468.56|476.58|467.18|696
1685986500000|2023-06-05 17:35:00|477.88|468.48|479.53|470.13|479.54|470.14|477.84|468.44|547
1685986800000|2023-06-05 17:40:00|479.54|470.14|480.29|470.89|480.37|470.97|479.39|469.99|394
1685987100000|2023-06-05 17:45:00|480.3|470.9|479.45|470.05|480.5|471.1|479.2|469.8|453
1685987400000|2023-06-05 17:50:00|479.46|470.06|478.49|469.09|479.54|470.14|478.39|468.99|432
1685987700000|2023-06-05 17:55:00|478.47|469.07|478.44|469.04|478.58|469.18|478.16|468.76|336
1685988000000|2023-06-05 18:00:00|478.43|469.03|477.32|467.92|478.43|469.03|476.86|467.46|459
1685988300000|2023-06-05 18:05:00|477.31|467.91|477.43|468.03|477.62|468.22|476.92|467.52|405
1685988600000|2023-06-05 18:10:00|477.41|468.01|477.54|468.14|477.96|468.56|477.13|467.73|356
1685988900000|2023-06-05 18:15:00|477.52|468.12|476.95|467.55|477.68|468.28|476.78|467.38|367
1685989200000|2023-06-05 18:20:00|476.96|467.56|476.4|467|477.06|467.66|476.28|466.88|481
1685989500000|2023-06-05 18:25:00|476.41|467.01|475.59|466.19|476.43|467.03|474.95|465.55|498
1685989800000|2023-06-05 18:30:00|475.58|466.18|474.93|465.53|475.78|466.38|474.6|465.2|401
1685990100000|2023-06-05 18:35:00|475.02|465.62|474.76|465.36|475.48|466.08|474.6|465.2|365
1685990400000|2023-06-05 18:40:00|474.78|465.38|474.88|465.48|475.29|465.89|474.51|465.11|289
1685990700000|2023-06-05 18:45:00|474.86|465.46|475.44|466.04|475.45|466.05|474.55|465.15|298
1685991000000|2023-06-05 18:50:00|475.43|466.03|475.35|465.95|475.49|466.09|474.99|465.59|351
1685991300000|2023-06-05 18:55:00|475.33|465.93|475.44|466.04|475.56|466.16|475.02|465.62|359
1685991600000|2023-06-05 19:00:00|475.45|466.05|475.35|465.95|475.49|466.09|474.24|464.84|661
1685991900000|2023-06-05 19:05:00|475.39|465.99|475.49|466.09|475.71|466.31|474.93|465.53|489
1685992200000|2023-06-05 19:10:00|475.48|466.08|475.29|465.89|475.66|466.26|475.11|465.71|265
1685992500000|2023-06-05 19:15:00|475.3|465.9|475.44|466.04|475.75|466.35|474.85|465.45|440
1685992800000|2023-06-05 19:20:00|475.47|466.07|475.76|466.36|475.82|466.42|475.33|465.93|330
1685993100000|2023-06-05 19:25:00|475.79|466.39|474.87|465.47|475.79|466.39|474.57|465.17|458
1685993400000|2023-06-05 19:30:00|474.92|465.52|475.9|466.5|476.02|466.62|474.7|465.3|368
1685993700000|2023-06-05 19:35:00|475.88|466.48|475.4|466|476.02|466.62|475.39|465.99|255
1685994000000|2023-06-05 19:40:00|475.42|466.02|475.11|465.71|475.42|466.02|474.85|465.45|290
1685994300000|2023-06-05 19:45:00|475.08|465.68|475.68|466.28|475.77|466.37|474.84|465.44|356
1685994600000|2023-06-05 19:50:00|475.69|466.29|476.09|466.69|476.19|466.79|475.4|466|367
1685994900000|2023-06-05 19:55:00|476.1|466.7|475.67|466.27|476.1|466.7|475.52|466.12|239
1685995200000|2023-06-05 20:00:00|475.69|466.29|475.33|465.93|475.92|466.52|475.23|465.83|273
1685995500000|2023-06-05 20:05:00|475.31|465.91|475.06|465.66|475.36|465.96|474.93|465.53|165
1685995800000|2023-06-05 20:10:00|475.1|465.7|475.82|466.42|475.85|466.45|475.02|465.62|253
1685996100000|2023-06-05 20:15:00|475.83|466.43|475.89|466.49|475.89|466.49|475.71|466.31|146
1685996400000|2023-06-05 20:20:00|475.91|466.51|476.13|466.73|476.48|467.08|475.84|466.44|259
1685996700000|2023-06-05 20:25:00|476.09|466.69|476.04|466.64|476.09|466.69|475.84|466.44|173
1685997000000|2023-06-05 20:30:00|476.03|466.63|475.87|466.47|476.28|466.88|475.63|466.23|213
1685997300000|2023-06-05 20:35:00|475.88|466.48|476.76|467.36|476.91|467.51|475.81|466.41|292
1685997600000|2023-06-05 20:40:00|476.72|467.32|476.9|467.5|477.1|467.7|476.61|467.21|312
1685997900000|2023-06-05 20:45:00|476.91|467.51|477.28|467.88|477.4|468|476.9|467.5|269
1685998200000|2023-06-05 20:50:00|477.29|467.89|477.22|467.82|477.8|468.4|476.83|467.43|271
1685998500000|2023-06-05 20:55:00|477.24|467.84|477.53|468.13|477.56|468.16|476.88|467.48|198
1685998800000|2023-06-05 21:00:00|477.49|468.09|476.86|467.46|477.54|468.14|476.75|467.35|135
1685999100000|2023-06-05 21:05:00|476.85|467.45|476.24|466.84|476.86|467.46|476.19|466.79|168
1685999400000|2023-06-05 21:10:00|476.23|466.83|475.81|466.41|476.25|466.85|475.79|466.39|141
1685999700000|2023-06-05 21:15:00|475.8|466.4|475.53|466.13|475.81|466.41|474.79|465.39|247
1686000000000|2023-06-05 21:20:00|475.54|466.14|474.16|464.76|475.54|466.14|473.69|464.29|333
1686000300000|2023-06-05 21:25:00|474.15|464.75|474.6|465.2|474.65|465.25|474.06|464.66|163
1686000600000|2023-06-05 21:30:00|474.62|465.22|474.16|464.76|474.99|465.59|473.75|464.35|201
1686000900000|2023-06-05 21:35:00|474.15|464.75|473.68|464.28|474.15|464.75|473.13|463.73|235
1686001200000|2023-06-05 21:40:00|473.69|464.29|474.16|464.76|474.6|465.2|473.61|464.21|280
1686001500000|2023-06-05 21:45:00|474.15|464.75|474.04|464.64|474.25|464.85|474|464.6|189
1686001800000|2023-06-05 21:50:00|474.05|464.65|474.7|465.3|475.12|465.72|474.02|464.62|102
1686002100000|2023-06-05 21:55:00|474.73|465.33|475.69|466.29|475.71|466.31|474.73|465.33|242
1686002400000|2023-06-05 22:00:00|475.68|466.28|476.08|466.68|476.14|466.74|475.68|466.28|249
1686002700000|2023-06-05 22:05:00|476.07|466.67|475.89|466.49|476.37|466.97|475.88|466.48|241
1686003000000|2023-06-05 22:10:00|475.86|466.46|476.19|466.79|476.23|466.83|475.84|466.44|186
1686003300000|2023-06-05 22:15:00|476.21|466.81|475.77|466.37|476.26|466.86|475.7|466.3|150
1686003600000|2023-06-05 22:20:00|475.75|466.35|476.65|467.25|476.69|467.29|475.73|466.33|210
1686003900000|2023-06-05 22:25:00|476.64|467.24|476.41|467.01|476.66|467.26|476.25|466.85|147
1686004200000|2023-06-05 22:30:00|476.42|467.02|476.74|467.34|476.79|467.39|476.42|467.02|180
1686004500000|2023-06-05 22:35:00|476.69|467.29|477.1|467.7|477.13|467.73|476.68|467.28|208
1686004800000|2023-06-05 22:40:00|477.07|467.67|477.02|467.62|477.07|467.67|476.56|467.16|223
1686005100000|2023-06-05 22:45:00|477.01|467.61|476.63|467.23|477.04|467.64|476.43|467.03|183
1686005400000|2023-06-05 22:50:00|476.6|467.2|476.92|467.52|476.97|467.57|476.54|467.14|151
1686005700000|2023-06-05 22:55:00|476.91|467.51|477.16|467.76|477.24|467.84|476.57|467.17|181
1686006000000|2023-06-05 23:00:00|477.17|467.77|476.73|467.33|477.29|467.89|476.56|467.16|198
1686006300000|2023-06-05 23:05:00|476.7|467.3|477.1|467.7|477.15|467.75|476.35|466.95|168
1686006600000|2023-06-05 23:10:00|477.15|467.75|477.78|468.38|477.84|468.44|476.98|467.58|238
1686006900000|2023-06-05 23:15:00|477.8|468.4|477.83|468.43|478.25|468.85|477.44|468.04|299
1686007200000|2023-06-05 23:20:00|477.84|468.44|478.29|468.89|478.38|468.98|477.59|468.19|308
1686007500000|2023-06-05 23:25:00|478.3|468.9|478.86|469.46|478.88|469.48|478.01|468.61|281
1686007800000|2023-06-05 23:30:00|478.85|469.45|478.35|468.95|479.13|469.73|478.35|468.95|279
1686008100000|2023-06-05 23:35:00|478.37|468.97|478.06|468.66|478.45|469.05|477.67|468.27|258
1686008400000|2023-06-05 23:40:00|478.1|468.7|478.24|468.84|478.24|468.84|478|468.6|194
1686008700000|2023-06-05 23:45:00|478.23|468.83|478.51|469.11|478.6|469.2|477.99|468.59|309
1686009000000|2023-06-05 23:50:00|478.52|469.12|478|468.6|478.54|469.14|478|468.6|198
1686009300000|2023-06-05 23:55:00|478.02|468.62|477.48|468.08|478.17|468.77|477.3|467.9|195
1686009600000|2023-06-06 00:00:00|477.53|468.13|477.02|467.62|477.53|468.13|476.9|467.5|321
1686009900000|2023-06-06 00:05:00|477.01|467.61|476.29|466.89|477.06|467.66|476.22|466.82|220
1686010200000|2023-06-06 00:10:00|476.35|466.95|477.23|467.83|477.26|467.86|476.29|466.89|195
1686010500000|2023-06-06 00:15:00|477.22|467.82|477.62|468.22|477.87|468.47|477.22|467.82|173
1686010800000|2023-06-06 00:20:00|477.66|468.26|478.03|468.63|478.1|468.7|477.62|468.22|140
1686011100000|2023-06-06 00:25:00|478.05|468.65|477.27|467.87|478.05|468.65|477.23|467.83|206
1686011400000|2023-06-06 00:30:00|477.25|467.85|477.35|467.95|477.37|467.97|476.79|467.39|282
1686011700000|2023-06-06 00:35:00|477.32|467.92|477.23|467.83|477.82|468.42|477.12|467.72|227
1686012000000|2023-06-06 00:40:00|477.24|467.84|477.48|468.08|477.51|468.11|476.68|467.28|359
1686012300000|2023-06-06 00:45:00|477.5|468.1|477.11|467.71|477.57|468.17|477.06|467.66|246
1686012600000|2023-06-06 00:50:00|477.1|467.7|476.82|467.42|477.14|467.74|476.58|467.18|244
1686012900000|2023-06-06 00:55:00|476.84|467.44|477.33|467.93|477.41|468.01|476.71|467.31|207
1686013200000|2023-06-06 01:00:00|477.32|467.92|477.18|467.78|477.61|468.21|477.13|467.73|305
1686013500000|2023-06-06 01:05:00|477.2|467.8|476.32|466.92|477.27|467.87|476.32|466.92|202
1686013800000|2023-06-06 01:10:00|476.35|466.95|475.08|465.68|476.37|466.97|475.06|465.66|327
1686014100000|2023-06-06 01:15:00|475.11|465.71|475.29|465.89|476.08|466.68|474.94|465.54|332
1686014400000|2023-06-06 01:20:00|475.28|465.88|475.03|465.63|475.36|465.96|474.92|465.52|260
1686014700000|2023-06-06 01:25:00|475.04|465.64|474.6|465.2|475.07|465.67|474.34|464.94|347
1686015000000|2023-06-06 01:30:00|474.61|465.21|474.51|465.11|474.66|465.26|474.39|464.99|240
1686015300000|2023-06-06 01:35:00|474.53|465.13|474.56|465.16|474.99|465.59|474.41|465.01|300
1686015600000|2023-06-06 01:40:00|474.55|465.15|474.68|465.28|474.81|465.41|474.45|465.05|168
1686015900000|2023-06-06 01:45:00|474.65|465.25|474.42|465.02|474.7|465.3|474.4|465|208
1686016200000|2023-06-06 01:50:00|474.41|465.01|474.5|465.1|474.73|465.33|474.31|464.91|230
1686016500000|2023-06-06 01:55:00|474.52|465.12|474.35|464.95|474.55|465.15|474.28|464.88|159
1686016800000|2023-06-06 02:00:00|474.36|464.96|474.49|465.09|474.59|465.19|474.25|464.85|156
1686017100000|2023-06-06 02:05:00|474.47|465.07|475.16|465.76|475.49|466.09|474.47|465.07|285
1686017400000|2023-06-06 02:10:00|475.11|465.71|474.84|465.44|475.12|465.72|474.58|465.18|174
1686017700000|2023-06-06 02:15:00|474.85|465.45|474.54|465.14|474.86|465.46|474.37|464.97|194
1686018000000|2023-06-06 02:20:00|474.52|465.12|476.34|466.94|476.43|467.03|474.43|465.03|370
1686018300000|2023-06-06 02:25:00|476.28|466.88|476.14|466.74|476.31|466.91|475.77|466.37|304
1686018600000|2023-06-06 02:30:00|476.12|466.72|476.02|466.62|476.12|466.72|475.72|466.32|247
1686018900000|2023-06-06 02:35:00|476.03|466.63|476.1|466.7|476.31|466.91|475.97|466.57|187
1686019200000|2023-06-06 02:40:00|476.13|466.73|476.59|467.19|476.59|467.19|476.02|466.62|227
1686019500000|2023-06-06 02:45:00|476.63|467.23|476.44|467.04|476.84|467.44|476.28|466.88|186
1686019800000|2023-06-06 02:50:00|476.43|467.03|476.32|466.92|476.43|467.03|476.18|466.78|153
1686020100000|2023-06-06 02:55:00|476.31|466.91|476.44|467.04|476.65|467.25|476.1|466.7|232
1686020400000|2023-06-06 03:00:00|476.46|467.06|475.96|466.56|476.49|467.09|475.93|466.53|199
1686020700000|2023-06-06 03:05:00|475.95|466.55|476.07|466.67|476.21|466.81|475.71|466.31|240
1686021000000|2023-06-06 03:10:00|476.15|466.75|476.37|466.97|476.76|467.36|476.11|466.71|167
1686021300000|2023-06-06 03:15:00|476.35|466.95|476.46|467.06|476.46|467.06|475.65|466.25|292
1686021600000|2023-06-06 03:20:00|476.47|467.07|476.49|467.09|476.61|467.21|476.25|466.85|168
1686021900000|2023-06-06 03:25:00|476.5|467.1|476.68|467.28|476.71|467.31|476.39|466.99|104
1686022200000|2023-06-06 03:30:00|476.67|467.27|476.07|466.67|476.79|467.39|476.03|466.63|157
1686022500000|2023-06-06 03:35:00|476.08|466.68|476.03|466.63|476.14|466.74|475.94|466.54|123
1686022800000|2023-06-06 03:40:00|475.94|466.54|475.96|466.56|476.1|466.7|475.78|466.38|102
1686023100000|2023-06-06 03:45:00|475.98|466.58|475.98|466.58|476.02|466.62|475.79|466.39|115
1686023400000|2023-06-06 03:50:00|475.96|466.56|476.22|466.82|476.34|466.94|475.59|466.19|138
1686023700000|2023-06-06 03:55:00|476.28|466.88|476.35|466.95|476.51|467.11|476.14|466.74|123
1686024000000|2023-06-06 04:00:00|476.38|466.98|476|466.6|476.44|467.04|475.98|466.58|254
1686024300000|2023-06-06 04:05:00|476.01|466.61|476.13|466.73|476.17|466.77|475.91|466.51|69
1686024600000|2023-06-06 04:10:00|476.14|466.74|476.11|466.71|476.34|466.94|476.03|466.63|102
1686024900000|2023-06-06 04:15:00|476.15|466.75|476.15|466.75|476.21|466.81|476.05|466.65|119
1686025200000|2023-06-06 04:20:00|476.13|466.73|476.3|466.9|476.35|466.95|476.08|466.68|135
1686025500000|2023-06-06 04:25:00|476.38|466.98|476.73|467.33|476.73|467.33|476.21|466.81|94
1686025800000|2023-06-06 04:30:00|476.72|467.32|477.6|468.2|477.66|468.26|476.66|467.26|219
1686026100000|2023-06-06 04:35:00|477.65|468.25|477.29|467.89|477.88|468.48|477.21|467.81|219
1686026400000|2023-06-06 04:40:00|477.28|467.88|477.07|467.67|477.47|468.07|476.94|467.54|153
1686026700000|2023-06-06 04:45:00|477.08|467.68|477.17|467.77|477.52|468.12|477.03|467.63|148
1686027000000|2023-06-06 04:50:00|477.16|467.76|477.67|468.27|477.68|468.28|477.09|467.69|195
1686027300000|2023-06-06 04:55:00|477.64|468.24|477.93|468.53|478.06|468.66|477.53|468.13|263
1686027600000|2023-06-06 05:00:00|477.94|468.54|477.58|468.18|477.96|468.56|477.42|468.02|217
1686027900000|2023-06-06 05:05:00|477.59|468.19|477.1|467.7|477.68|468.28|477.06|467.66|209
1686028200000|2023-06-06 05:10:00|477.07|467.67|477.1|467.7|477.17|467.77|476.92|467.52|189
1686028500000|2023-06-06 05:15:00|477.11|467.71|477.22|467.82|477.3|467.9|477|467.6|159
1686028800000|2023-06-06 05:20:00|477.21|467.81|477.35|467.95|477.37|467.97|477.14|467.74|95
1686029100000|2023-06-06 05:25:00|477.36|467.96|477.43|468.03|477.44|468.04|477.3|467.9|81
1686029400000|2023-06-06 05:30:00|477.45|468.05|477.51|468.11|477.8|468.4|477.42|468.02|147
1686029700000|2023-06-06 05:35:00|477.5|468.1|476.96|467.56|477.55|468.15|476.96|467.56|158
1686030000000|2023-06-06 05:40:00|476.98|467.58|477.58|468.18|477.65|468.25|476.91|467.51|175
1686030300000|2023-06-06 05:45:00|477.6|468.2|477.75|468.35|477.9|468.5|477.57|468.17|207
1686030600000|2023-06-06 05:50:00|477.74|468.34|477.41|468.01|477.76|468.36|477.24|467.84|163
1686030900000|2023-06-06 05:55:00|477.4|468|477.96|468.56|478.17|468.77|477.37|467.97|158
1686031200000|2023-06-06 06:00:00|477.98|468.58|477.44|468.04|477.98|468.58|477.35|467.95|117
1686031500000|2023-06-06 06:05:00|477.45|468.05|477|467.6|477.45|468.05|476.98|467.58|201
1686031800000|2023-06-06 06:10:00|476.98|467.58|477|467.6|477.2|467.8|476.95|467.55|190
1686032100000|2023-06-06 06:15:00|477.02|467.62|477.11|467.71|477.31|467.91|477.02|467.62|118
1686032400000|2023-06-06 06:20:00|477.08|467.68|477.08|467.68|477.3|467.9|477.01|467.61|178
1686032700000|2023-06-06 06:25:00|477.09|467.69|476.63|467.23|477.11|467.71|476.57|467.17|105
1686033000000|2023-06-06 06:30:00|476.66|467.26|476.8|467.4|476.92|467.52|476.62|467.22|172
1686033300000|2023-06-06 06:35:00|476.79|467.39|476.87|467.47|476.97|467.57|476.63|467.23|170
1686033600000|2023-06-06 06:40:00|476.82|467.42|476.7|467.3|476.91|467.51|476.67|467.27|139
1686033900000|2023-06-06 06:45:00|476.73|467.33|476.9|467.5|477.12|467.72|476.73|467.33|178
1686034200000|2023-06-06 06:50:00|476.91|467.51|476.61|467.21|476.92|467.52|476.6|467.2|136
1686034500000|2023-06-06 06:55:00|476.62|467.22|477.02|467.62|477.08|467.68|476.62|467.22|135
1686034800000|2023-06-06 07:00:00|477.04|467.64|477.29|467.89|477.33|467.93|476.93|467.53|173
1686035100000|2023-06-06 07:05:00|477.27|467.87|477.86|468.46|477.87|468.47|477.26|467.86|160
1686035400000|2023-06-06 07:10:00|477.83|468.43|477.25|467.85|477.88|468.48|477.12|467.72|232
1686035700000|2023-06-06 07:15:00|477.24|467.84|477.99|468.59|478.05|468.65|477.24|467.84|250
1686036000000|2023-06-06 07:20:00|477.97|468.57|478.45|469.05|478.55|469.15|477.65|468.25|304
1686036300000|2023-06-06 07:25:00|478.48|469.08|478.72|469.32|478.9|469.5|478.4|469|289
1686036600000|2023-06-06 07:30:00|478.74|469.34|478.54|469.14|479.08|469.68|478.36|468.96|178
1686036900000|2023-06-06 07:35:00|478.53|469.13|478.03|468.63|478.54|469.14|478.03|468.63|143
1686037200000|2023-06-06 07:40:00|478.01|468.61|477.63|468.23|478.08|468.68|477.52|468.12|129
1686037500000|2023-06-06 07:45:00|477.62|468.22|477.45|468.05|477.93|468.53|477.38|467.98|178
1686037800000|2023-06-06 07:50:00|477.47|468.07|478.22|468.82|478.27|468.87|477.35|467.95|197
1686038100000|2023-06-06 07:55:00|478.23|468.83|478.5|469.1|478.65|469.25|478.01|468.61|178
1686038400000|2023-06-06 08:00:00|478.51|469.11|478.67|469.27|478.7|469.3|478.38|468.98|176
1686038700000|2023-06-06 08:05:00|478.62|469.22|478.82|469.42|478.85|469.45|478.59|469.19|66
1686039000000|2023-06-06 08:10:00|478.83|469.43|478.47|469.07|478.83|469.43|478.34|468.94|130
1686039300000|2023-06-06 08:15:00|478.42|469.02|478.29|468.89|478.6|469.2|478.22|468.82|171
1686039600000|2023-06-06 08:20:00|478.28|468.88|478.25|468.85|478.57|469.17|478.15|468.75|202
1686039900000|2023-06-06 08:25:00|478.21|468.81|478.07|468.67|478.34|468.94|477.73|468.33|145
1686040200000|2023-06-06 08:30:00|478.11|468.71|478.71|469.31|478.74|469.34|478.07|468.67|182
1686040500000|2023-06-06 08:35:00|478.69|469.29|478.71|469.31|478.8|469.4|478.66|469.26|77
1686040800000|2023-06-06 08:40:00|478.72|469.32|478.74|469.34|478.78|469.38|478.66|469.26|50
1686041100000|2023-06-06 08:45:00|478.71|469.31|478.92|469.52|478.93|469.53|478.65|469.25|162
1686041400000|2023-06-06 08:50:00|478.98|469.58|478.9|469.5|479.2|469.8|478.86|469.46|273
1686041700000|2023-06-06 08:55:00|478.87|469.47|478.54|469.14|478.88|469.48|478.37|468.97|212
1686042000000|2023-06-06 09:00:00|478.55|469.15|478.72|469.32|478.82|469.42|478.55|469.15|116
1686042300000|2023-06-06 09:05:00|478.71|469.31|478.84|469.44|478.89|469.49|478.65|469.25|125
1686042600000|2023-06-06 09:10:00|478.83|469.43|478.79|469.39|479.08|469.68|478.78|469.38|139
1686042900000|2023-06-06 09:15:00|478.83|469.43|478.72|469.32|478.89|469.49|478.37|468.97|181
1686043200000|2023-06-06 09:20:00|478.71|469.31|479.12|469.72|479.12|469.72|478.7|469.3|81
1686043500000|2023-06-06 09:25:00|479.11|469.71|479.22|469.82|479.37|469.97|479.02|469.62|118
1686043800000|2023-06-06 09:30:00|479.34|469.94|479.39|469.99|479.56|470.16|479.25|469.85|142
1686044100000|2023-06-06 09:35:00|479.42|470.02|479.43|470.03|479.5|470.1|479.02|469.62|229
1686044400000|2023-06-06 09:40:00|479.44|470.04|480.03|470.63|480.06|470.66|479.39|469.99|141
1686044700000|2023-06-06 09:45:00|479.96|470.56|479.94|470.54|480.04|470.64|479.82|470.42|80
1686045000000|2023-06-06 09:50:00|479.96|470.56|480.32|470.92|480.32|470.92|479.9|470.5|93
1686045300000|2023-06-06 09:55:00|480.31|470.91|480.52|471.12|481.02|471.62|480.25|470.85|252
1686045600000|2023-06-06 10:00:00|480.59|471.19|480.77|471.37|480.81|471.41|480.54|471.14|202
1686045900000|2023-06-06 10:05:00|480.76|471.36|480.71|471.31|480.88|471.48|480.58|471.18|191
1686046200000|2023-06-06 10:10:00|480.7|471.3|481.04|471.64|481.05|471.65|480.69|471.29|79
1686046500000|2023-06-06 10:15:00|481.05|471.65|480.9|471.5|481.18|471.78|480.69|471.29|267
1686046800000|2023-06-06 10:20:00|480.92|471.52|480.53|471.13|480.92|471.52|480.42|471.02|149
1686047100000|2023-06-06 10:25:00|480.52|471.12|480.55|471.15|480.65|471.25|480.32|470.92|131
1686047400000|2023-06-06 10:30:00|480.56|471.16|480.48|471.08|480.91|471.51|480.39|470.99|161
1686047700000|2023-06-06 10:35:00|480.5|471.1|480.19|470.79|480.6|471.2|480.16|470.76|291
1686048000000|2023-06-06 10:40:00|480.2|470.8|480.71|471.31|480.74|471.34|480.19|470.79|168
1686048300000|2023-06-06 10:45:00|480.7|471.3|480.62|471.22|480.89|471.49|480.47|471.07|131
1686048600000|2023-06-06 10:50:00|480.58|471.18|480.17|470.77|480.63|471.23|480.17|470.77|148
1686048900000|2023-06-06 10:55:00|480.25|470.85|480.3|470.9|480.53|471.13|480.03|470.63|181
1686049200000|2023-06-06 11:00:00|480.37|470.97|480.39|470.99|480.52|471.12|480.3|470.9|229
1686049500000|2023-06-06 11:05:00|480.38|470.98|480.47|471.07|480.51|471.11|480.23|470.83|169
1686049800000|2023-06-06 11:10:00|480.5|471.1|480.01|470.61|480.51|471.11|479.98|470.58|342
1686050100000|2023-06-06 11:15:00|480.02|470.62|480.31|470.91|480.47|471.07|479.92|470.52|173
1686050400000|2023-06-06 11:20:00|480.33|470.93|479.98|470.58|480.49|471.09|479.98|470.58|112
1686050700000|2023-06-06 11:25:00|479.95|470.55|479.68|470.28|479.95|470.55|479.57|470.17|174
1686051000000|2023-06-06 11:30:00|479.7|470.3|479.09|469.69|479.73|470.33|479.03|469.63|167
1686051300000|2023-06-06 11:35:00|479.1|469.7|478.59|469.19|479.11|469.71|478.25|468.85|186
1686051600000|2023-06-06 11:40:00|478.6|469.2|478.27|468.87|478.72|469.32|477.85|468.45|304
1686051900000|2023-06-06 11:45:00|478.28|468.88|478.12|468.72|478.56|469.16|478.12|468.72|163
1686052200000|2023-06-06 11:50:00|478.15|468.75|478.46|469.06|478.52|469.12|477.98|468.58|227
1686052500000|2023-06-06 11:55:00|478.47|469.07|478.79|469.39|478.97|469.57|478.46|469.06|184
1686052800000|2023-06-06 12:00:00|478.84|469.44|478.7|469.3|478.84|469.44|478.57|469.17|165
1686053100000|2023-06-06 12:05:00|478.67|469.27|478.49|469.09|478.73|469.33|478.41|469.01|102
1686053400000|2023-06-06 12:10:00|478.52|469.12|474.7|465.3|478.52|469.12|473.4|464|840
1686053700000|2023-06-06 12:15:00|474.6|465.2|478.7|469.3|478.93|469.53|474.6|465.2|777
1686054000000|2023-06-06 12:20:00|478.69|469.29|477.51|468.11|478.75|469.35|476.96|467.56|603
1686054300000|2023-06-06 12:25:00|477.53|468.13|476.93|467.53|477.95|468.55|476.93|467.53|556
1686054600000|2023-06-06 12:30:00|477.06|467.66|476.48|467.08|477.57|468.17|476.25|466.85|398
1686054900000|2023-06-06 12:35:00|476.46|467.06|475.71|466.31|476.5|467.1|475.38|465.98|539
1686055200000|2023-06-06 12:40:00|475.7|466.3|477.08|467.68|477.09|467.69|475.52|466.12|445
1686055500000|2023-06-06 12:45:00|477.07|467.67|477.06|467.66|477.63|468.23|476.8|467.4|368
1686055800000|2023-06-06 12:50:00|477.08|467.68|476.57|467.17|477.08|467.68|476.38|466.98|367
1686056100000|2023-06-06 12:55:00|476.58|467.18|474.78|465.38|476.62|467.22|474.5|465.1|423
1686056400000|2023-06-06 13:00:00|474.81|465.41|474.9|465.5|475.68|466.28|474.49|465.09|408
1686056700000|2023-06-06 13:05:00|474.89|465.49|473.9|464.5|474.95|465.55|473.54|464.14|506
1686057000000|2023-06-06 13:10:00|473.93|464.53|473.08|463.68|474.07|464.67|472.92|463.52|473
1686057300000|2023-06-06 13:15:00|473.05|463.65|473.17|463.77|473.83|464.43|471.86|462.46|694
1686057600000|2023-06-06 13:20:00|473.19|463.79|473.78|464.38|473.92|464.52|473.09|463.69|548
1686057900000|2023-06-06 13:25:00|473.76|464.36|474.95|465.55|475.06|465.66|473.69|464.29|423
1686058200000|2023-06-06 13:30:00|474.93|465.53|473.91|464.51|474.97|465.57|473.83|464.43|419
1686058500000|2023-06-06 13:35:00|473.9|464.5|474.15|464.75|474.57|465.17|473.26|463.86|491
1686058800000|2023-06-06 13:40:00|473.96|464.56|476.48|467.08|476.82|467.42|473.94|464.54|493
1686059100000|2023-06-06 13:45:00|476.49|467.09|478.12|468.72|478.29|468.89|476.33|466.93|792
1686059400000|2023-06-06 13:50:00|478.13|468.73|477.67|468.27|478.51|469.11|477|467.6|573
1686059700000|2023-06-06 13:55:00|477.68|468.28|478.41|469.01|478.64|469.24|477.59|468.19|538
1686060000000|2023-06-06 14:00:00|478.44|469.04|481.01|471.61|482.94|473.54|478.4|469|855
1686060300000|2023-06-06 14:05:00|481|471.6|481.67|472.27|481.67|472.27|479.9|470.5|725
1686060600000|2023-06-06 14:10:00|481.68|472.28|480.99|471.59|482.49|473.09|480.63|471.23|742
1686060900000|2023-06-06 14:15:00|481.01|471.61|480.92|471.52|481.69|472.29|480.66|471.26|568
1686061200000|2023-06-06 14:20:00|480.91|471.51|483.6|474.2|483.6|474.2|480.87|471.47|597
1686061500000|2023-06-06 14:25:00|483.46|474.06|482.39|472.99|484.06|474.66|481.77|472.37|568
1686061800000|2023-06-06 14:30:00|482.37|472.97|483.22|473.82|483.39|473.99|481.98|472.58|577
1686062100000|2023-06-06 14:35:00|483.2|473.8|482.72|473.32|484.03|474.63|482.54|473.14|557
1686062400000|2023-06-06 14:40:00|482.71|473.31|481.95|472.55|483.08|473.68|481.82|472.42|424
1686062700000|2023-06-06 14:45:00|481.97|472.57|481.37|471.97|482.58|473.18|480.84|471.44|506
1686063000000|2023-06-06 14:50:00|481.42|472.02|480.66|471.26|482.16|472.76|480.01|470.61|497
1686063300000|2023-06-06 14:55:00|480.7|471.3|481.5|472.1|481.74|472.34|480.5|471.1|382
1686063600000|2023-06-06 15:00:00|481.51|472.11|481.28|471.88|481.94|472.54|480.78|471.38|474
1686063900000|2023-06-06 15:05:00|481.29|471.89|482.7|473.3|482.92|473.52|481.24|471.84|453
1686064200000|2023-06-06 15:10:00|482.61|473.21|481.99|472.59|483.16|473.76|481.84|472.44|419
1686064500000|2023-06-06 15:15:00|482|472.6|481.47|472.07|482.12|472.72|481.17|471.77|459
1686064800000|2023-06-06 15:20:00|481.48|472.08|482.46|473.06|482.61|473.21|481.43|472.03|427
1686065100000|2023-06-06 15:25:00|482.43|473.03|482.2|472.8|482.54|473.14|481.8|472.4|407
1686065400000|2023-06-06 15:30:00|482.22|472.82|482.44|473.04|483.08|473.68|482.15|472.75|382
1686065700000|2023-06-06 15:35:00|482.43|473.03|482.27|472.87|482.6|473.2|482.14|472.74|318
1686066000000|2023-06-06 15:40:00|482.33|472.93|482.56|473.16|482.7|473.3|482.17|472.77|417
1686066300000|2023-06-06 15:45:00|482.58|473.18|483.01|473.61|483.38|473.98|482.58|473.18|417
1686066600000|2023-06-06 15:50:00|483.11|473.71|482.64|473.24|483.38|473.98|481.98|472.58|496
1686066900000|2023-06-06 15:55:00|482.63|473.23|483.06|473.66|483.44|474.04|482.62|473.22|482
1686067200000|2023-06-06 16:00:00|483.07|473.67|484|474.6|484.09|474.69|482.88|473.48|573
1686067500000|2023-06-06 16:05:00|483.99|474.59|483.76|474.36|484.12|474.72|483.13|473.73|488
1686067800000|2023-06-06 16:10:00|483.73|474.33|483.45|474.05|484.1|474.7|483.44|474.04|394
1686068100000|2023-06-06 16:15:00|483.54|474.14|482.77|473.37|483.54|474.14|482.55|473.15|357
1686068400000|2023-06-06 16:20:00|482.75|473.35|483.28|473.88|483.79|474.39|482.7|473.3|369
1686068700000|2023-06-06 16:25:00|483.27|473.87|482.87|473.47|483.61|474.21|482.61|473.21|356
1686069000000|2023-06-06 16:30:00|482.89|473.49|482.02|472.62|483.03|473.63|481.91|472.51|338
1686069300000|2023-06-06 16:35:00|481.91|472.51|482.01|472.61|482.14|472.74|481.77|472.37|228
1686069600000|2023-06-06 16:40:00|481.99|472.59|482.72|473.32|482.75|473.35|481.96|472.56|322
1686069900000|2023-06-06 16:45:00|482.67|473.27|482.68|473.28|482.86|473.46|482.2|472.8|276
1686070200000|2023-06-06 16:50:00|482.69|473.29|484.56|475.16|484.63|475.23|482.62|473.22|537
1686070500000|2023-06-06 16:55:00|484.61|475.21|485.99|476.59|486.04|476.64|484.54|475.14|662
1686070800000|2023-06-06 17:00:00|486|476.6|485.05|475.65|486.27|476.87|484.63|475.23|582
1686071100000|2023-06-06 17:05:00|485.04|475.64|484.33|474.93|485.09|475.69|484.2|474.8|353
1686071400000|2023-06-06 17:10:00|484.34|474.94|485.46|476.06|486.12|476.72|484.33|474.93|543
1686071700000|2023-06-06 17:15:00|485.44|476.04|484.95|475.55|485.64|476.24|484.35|474.95|655
1686072000000|2023-06-06 17:20:00|484.93|475.53|484.82|475.42|485.27|475.87|484.64|475.24|438
1686072300000|2023-06-06 17:25:00|484.83|475.43|488.82|479.42|489|479.6|484.62|475.22|743
1686072600000|2023-06-06 17:30:00|488.8|479.4|486.64|477.24|489.08|479.68|486.12|476.72|729
1686072900000|2023-06-06 17:35:00|486.69|477.29|487.42|478.02|488|478.6|486.37|476.97|687
1686073200000|2023-06-06 17:40:00|487.41|478.01|486.89|477.49|487.77|478.37|486.87|477.47|516
1686073500000|2023-06-06 17:45:00|486.88|477.48|485.94|476.54|487.27|477.87|485.7|476.3|466
1686073800000|2023-06-06 17:50:00|485.97|476.57|486.4|477|486.72|477.32|485.82|476.42|341
1686074100000|2023-06-06 17:55:00|486.42|477.02|486.61|477.21|486.75|477.35|486.07|476.67|354
1686074400000|2023-06-06 18:00:00|486.58|477.18|486.2|476.8|486.82|477.42|486.19|476.79|326
1686074700000|2023-06-06 18:05:00|486.21|476.81|486.13|476.73|486.52|477.12|486.05|476.65|267
1686075000000|2023-06-06 18:10:00|486.14|476.74|486.11|476.71|486.57|477.17|485.93|476.53|249
1686075300000|2023-06-06 18:15:00|486.12|476.72|485.69|476.29|486.22|476.82|485.54|476.14|296
1686075600000|2023-06-06 18:20:00|485.6|476.2|485.7|476.3|485.83|476.43|485.43|476.03|286
1686075900000|2023-06-06 18:25:00|485.69|476.29|484.85|475.45|485.76|476.36|484.85|475.45|189
1686076200000|2023-06-06 18:30:00|484.89|475.49|483.35|473.95|484.97|475.57|483.25|473.85|334
1686076500000|2023-06-06 18:35:00|483.34|473.94|483.21|473.81|483.58|474.18|482.98|473.58|349
1686076800000|2023-06-06 18:40:00|483.22|473.82|483.04|473.64|483.42|474.02|482.89|473.49|264
1686077100000|2023-06-06 18:45:00|483.06|473.66|483.71|474.31|483.74|474.34|482.89|473.49|285
1686077400000|2023-06-06 18:50:00|483.58|474.18|483.6|474.2|483.79|474.39|483.33|473.93|261
1686077700000|2023-06-06 18:55:00|483.59|474.19|484.28|474.88|484.28|474.88|483.49|474.09|216
1686078000000|2023-06-06 19:00:00|484.31|474.91|484.93|475.53|484.97|475.57|484.3|474.9|231
1686078300000|2023-06-06 19:05:00|484.92|475.52|484.89|475.49|485.17|475.77|484.84|475.44|222
1686078600000|2023-06-06 19:10:00|484.9|475.5|484.35|474.95|485.01|475.61|484.33|474.93|248
1686078900000|2023-06-06 19:15:00|484.31|474.91|483.86|474.46|484.33|474.93|483.81|474.41|257
1686079200000|2023-06-06 19:20:00|483.84|474.44|484.19|474.79|485.21|475.81|483.45|474.05|478
1686079500000|2023-06-06 19:25:00|484.22|474.82|484.53|475.13|484.81|475.41|483.76|474.36|615
1686079800000|2023-06-06 19:30:00|484.59|475.19|484.5|475.1|484.95|475.55|484.36|474.96|437
1686080100000|2023-06-06 19:35:00|484.49|475.09|484.3|474.9|484.85|475.45|484.3|474.9|452
1686080400000|2023-06-06 19:40:00|484.39|474.99|484.81|475.41|485.09|475.69|484.39|474.99|395
1686080700000|2023-06-06 19:45:00|484.8|475.4|485.18|475.78|485.77|476.37|484.26|474.86|513
1686081000000|2023-06-06 19:50:00|485.08|475.68|487.44|478.04|487.68|478.28|485.08|475.68|695
1686081300000|2023-06-06 19:55:00|487.42|478.02|487.16|477.76|487.61|478.21|486.78|477.38|448
1686081600000|2023-06-06 20:00:00|487.18|477.78|486.12|476.72|487.53|478.13|485.98|476.58|536
1686081900000|2023-06-06 20:05:00|486.28|476.88|486.26|476.86|486.71|477.31|486.1|476.7|441
1686082200000|2023-06-06 20:10:00|486.27|476.87|486.46|477.06|486.7|477.3|486.27|476.87|311
1686082500000|2023-06-06 20:15:00|486.4|477|484.79|475.39|486.77|477.37|484.4|475|503
1686082800000|2023-06-06 20:20:00|484.74|475.34|483.84|474.44|485.43|476.03|482.56|473.16|670
1686083100000|2023-06-06 20:25:00|483.81|474.41|484.68|475.28|484.98|475.58|483.81|474.41|419
1686083400000|2023-06-06 20:30:00|484.71|475.31|484.43|475.03|484.89|475.49|484.36|474.96|341
1686083700000|2023-06-06 20:35:00|484.44|475.04|483.3|473.9|484.52|475.12|483.3|473.9|323
1686084000000|2023-06-06 20:40:00|483.31|473.91|482.86|473.46|483.34|473.94|482.69|473.29|504
1686084300000|2023-06-06 20:45:00|482.85|473.45|482.91|473.51|483.15|473.75|482.51|473.11|449
1686084600000|2023-06-06 20:50:00|482.92|473.52|482.51|473.11|483.03|473.63|481.97|472.57|370
1686084900000|2023-06-06 20:55:00|482.53|473.13|481.41|472.01|482.6|473.2|481.4|472|303
1686085200000|2023-06-06 21:00:00|481.4|472|481.45|472.05|481.77|472.37|481.4|472|194
1686085500000|2023-06-06 21:05:00|481.46|472.06|480.78|471.38|481.53|472.13|480.73|471.33|226
1686085800000|2023-06-06 21:10:00|480.77|471.37|481.64|472.24|481.64|472.24|480.72|471.32|199
1686086100000|2023-06-06 21:15:00|481.66|472.26|481.25|471.85|482.14|472.74|481.25|471.85|209
1686086400000|2023-06-06 21:20:00|481.26|471.86|481.5|472.1|481.54|472.14|481.16|471.76|307
1686086700000|2023-06-06 21:25:00|481.53|472.13|481.43|472.03|481.92|472.52|481.41|472.01|159
1686087000000|2023-06-06 21:30:00|481.46|472.06|480.63|471.23|481.46|472.06|480.57|471.17|141
1686087300000|2023-06-06 21:35:00|480.61|471.21|480.44|471.04|480.63|471.23|480.39|470.99|175
1686087600000|2023-06-06 21:40:00|480.45|471.05|481.47|472.07|481.48|472.08|480.42|471.02|219
1686087900000|2023-06-06 21:45:00|481.49|472.09|481.31|471.91|481.49|472.09|481.24|471.84|131
1686088200000|2023-06-06 21:50:00|481.32|471.92|482|472.6|482|472.6|481.28|471.88|121
1686088500000|2023-06-06 21:55:00|482.01|472.61|482.19|472.79|482.48|473.08|482.01|472.61|205
1686088800000|2023-06-06 22:00:00|482.18|472.78|482.94|473.54|483.2|473.8|482.18|472.78|257
1686089100000|2023-06-06 22:05:00|482.93|473.53|481.97|472.57|483.04|473.64|481.8|472.4|284
1686089400000|2023-06-06 22:10:00|481.95|472.55|482.13|472.73|482.3|472.9|481.88|472.48|257
1686089700000|2023-06-06 22:15:00|482.14|472.74|481.34|471.94|482.23|472.83|481.24|471.84|205
1686090000000|2023-06-06 22:20:00|481.35|471.95|481.21|471.81|481.36|471.96|480.95|471.55|204
1686090300000|2023-06-06 22:25:00|481.19|471.79|481.25|471.85|481.38|471.98|481.14|471.74|146
1686090600000|2023-06-06 22:30:00|481.26|471.86|481.1|471.7|481.29|471.89|480.89|471.49|212
1686090900000|2023-06-06 22:35:00|481.11|471.71|481.16|471.76|481.2|471.8|480.96|471.56|156
1686091200000|2023-06-06 22:40:00|481.17|471.77|481.87|472.47|481.92|472.52|481.12|471.72|203
1686091500000|2023-06-06 22:45:00|481.83|472.43|482.52|473.12|482.86|473.46|481.83|472.43|273
1686091800000|2023-06-06 22:50:00|482.54|473.14|482.94|473.54|483.04|473.64|482.43|473.03|229
1686092100000|2023-06-06 22:55:00|482.95|473.55|483.3|473.9|483.53|474.13|482.95|473.55|224
1686092400000|2023-06-06 23:00:00|483.28|473.88|482.63|473.23|483.47|474.07|482.57|473.17|190
1686092700000|2023-06-06 23:05:00|482.62|473.22|482.73|473.33|482.96|473.56|482.52|473.12|229
1686093000000|2023-06-06 23:10:00|482.74|473.34|482.83|473.43|482.86|473.46|482.64|473.24|121
1686093300000|2023-06-06 23:15:00|482.84|473.44|482.88|473.48|483.15|473.75|482.77|473.37|164
1686093600000|2023-06-06 23:20:00|482.92|473.52|483.13|473.73|483.28|473.88|482.87|473.47|157
1686093900000|2023-06-06 23:25:00|483.16|473.76|482.98|473.58|484.06|474.66|482.97|473.57|409
1686094200000|2023-06-06 23:30:00|483|473.6|482.9|473.5|483.34|473.94|482.64|473.24|251
1686094500000|2023-06-06 23:35:00|482.91|473.51|481.89|472.49|482.93|473.53|481.74|472.34|315
1686094800000|2023-06-06 23:40:00|481.85|472.45|481.82|472.42|482|472.6|481.58|472.18|253
1686095100000|2023-06-06 23:45:00|481.8|472.4|482.76|473.36|482.76|473.36|481.8|472.4|231
1686095400000|2023-06-06 23:50:00|482.75|473.35|482.78|473.38|482.9|473.5|482.32|472.92|247
1686095700000|2023-06-06 23:55:00|482.79|473.39|481.93|472.53|482.92|473.52|481.84|472.44|272
1686096000000|2023-06-07 00:00:00|481.96|472.56|481.36|471.96|481.97|472.57|480.63|471.23|384
1686096300000|2023-06-07 00:05:00|481.33|471.93|482.11|472.71|482.39|472.99|481.33|471.93|293
1686096600000|2023-06-07 00:10:00|482.13|472.73|481.67|472.27|482.13|472.73|480.55|471.15|417
1686096900000|2023-06-07 00:15:00|481.66|472.26|480.69|471.29|481.67|472.27|480.6|471.2|346
1686097200000|2023-06-07 00:20:00|480.64|471.24|481.33|471.93|481.35|471.95|480.58|471.18|302
1686097500000|2023-06-07 00:25:00|481.32|471.92|481.46|472.06|481.82|472.42|481.17|471.77|266
1686097800000|2023-06-07 00:30:00|481.45|472.05|481.2|471.8|481.54|472.14|480.9|471.5|168
1686098100000|2023-06-07 00:35:00|481.17|471.77|482.05|472.65|482.28|472.88|481.17|471.77|293
1686098400000|2023-06-07 00:40:00|482.03|472.63|483.06|473.66|483.08|473.68|481.99|472.59|302
1686098700000|2023-06-07 00:45:00|483.09|473.69|481.8|472.4|483.81|474.41|481.78|472.38|438
1686099000000|2023-06-07 00:50:00|481.82|472.42|481.24|471.84|481.9|472.5|481.15|471.75|244
1686099300000|2023-06-07 00:55:00|481.2|471.8|481.08|471.68|481.49|472.09|480.89|471.49|359
1686099600000|2023-06-07 01:00:00|481.09|471.69|479.72|470.32|481.11|471.71|479.64|470.24|331
1686099900000|2023-06-07 01:05:00|479.71|470.31|479.67|470.27|479.87|470.47|479.44|470.04|219
1686100200000|2023-06-07 01:10:00|479.65|470.25|479.91|470.51|480.49|471.09|479.52|470.12|388
1686100500000|2023-06-07 01:15:00|479.84|470.44|480.19|470.79|480.32|470.92|479.84|470.44|276
1686100800000|2023-06-07 01:20:00|480.22|470.82|479.65|470.25|480.63|471.23|479.55|470.15|334
1686101100000|2023-06-07 01:25:00|479.68|470.28|479.56|470.16|479.89|470.49|479.36|469.96|217
1686101400000|2023-06-07 01:30:00|479.53|470.13|480.04|470.64|480.07|470.67|479.32|469.92|225
1686101700000|2023-06-07 01:35:00|480.06|470.66|479.55|470.15|480.11|470.71|478.87|469.47|266
1686102000000|2023-06-07 01:40:00|479.61|470.21|479.58|470.18|480.04|470.64|479.43|470.03|241
1686102300000|2023-06-07 01:45:00|479.59|470.19|479.22|469.82|479.71|470.31|479.09|469.69|217
1686102600000|2023-06-07 01:50:00|479.2|469.8|479.32|469.92|479.42|470.02|479.18|469.78|119
1686102900000|2023-06-07 01:55:00|479.34|469.94|478.93|469.53|479.44|470.04|478.88|469.48|186
1686103200000|2023-06-07 02:00:00|478.94|469.54|479.21|469.81|479.3|469.9|478.14|468.74|307
1686103500000|2023-06-07 02:05:00|479.22|469.82|479.77|470.37|479.91|470.51|479.05|469.65|285
1686103800000|2023-06-07 02:10:00|479.78|470.38|479.7|470.3|480.14|470.74|479.28|469.88|246
1686104100000|2023-06-07 02:15:00|479.72|470.32|479.74|470.34|479.81|470.41|479.27|469.87|301
1686104400000|2023-06-07 02:20:00|479.69|470.29|479.35|469.95|479.88|470.48|479.04|469.64|213
1686104700000|2023-06-07 02:25:00|479.34|469.94|479.63|470.23|479.88|470.48|479.31|469.91|250
1686105000000|2023-06-07 02:30:00|479.64|470.24|479.42|470.02|479.64|470.24|479.37|469.97|114
1686105300000|2023-06-07 02:35:00|479.45|470.05|478.97|469.57|479.66|470.26|478.71|469.31|257
1686105600000|2023-06-07 02:40:00|478.95|469.55|480.64|471.24|480.73|471.33|478.91|469.51|272
1686105900000|2023-06-07 02:45:00|480.65|471.25|480.34|470.94|480.74|471.34|480.27|470.87|298
1686106200000|2023-06-07 02:50:00|480.31|470.91|479.83|470.43|480.47|471.07|479.8|470.4|272
1686106500000|2023-06-07 02:55:00|479.85|470.45|479.52|470.12|480.07|470.67|479.51|470.11|255
1686106800000|2023-06-07 03:00:00|479.54|470.14|479.38|469.98|479.8|470.4|479.33|469.93|269
1686107100000|2023-06-07 03:05:00|479.37|469.97|479.36|469.96|479.51|470.11|479.11|469.71|224
1686107400000|2023-06-07 03:10:00|479.37|469.97|479.84|470.44|480.25|470.85|479.35|469.95|400
1686107700000|2023-06-07 03:15:00|479.85|470.45|479.71|470.31|480.48|471.08|479.71|470.31|256
1686108000000|2023-06-07 03:20:00|479.73|470.33|480.64|471.24|480.72|471.32|479.55|470.15|336
1686108300000|2023-06-07 03:25:00|480.65|471.25|480.44|471.04|480.65|471.25|479.92|470.52|333
1686108600000|2023-06-07 03:30:00|480.33|470.93|478.46|469.06|480.48|471.08|478.27|468.87|456
1686108900000|2023-06-07 03:35:00|478.5|469.1|478.98|469.58|479|469.6|478.16|468.76|381
1686109200000|2023-06-07 03:40:00|478.97|469.57|480.23|470.83|480.23|470.83|478.79|469.39|271
1686109500000|2023-06-07 03:45:00|480.22|470.82|479.86|470.46|480.22|470.82|479.38|469.98|310
1686109800000|2023-06-07 03:50:00|479.88|470.48|480.11|470.71|480.16|470.76|479.67|470.27|236
1686110100000|2023-06-07 03:55:00|480.14|470.74|480.11|470.71|480.32|470.92|479.97|470.57|246
1686110400000|2023-06-07 04:00:00|480.12|470.72|480.17|470.77|480.21|470.81|479.92|470.52|135
1686110700000|2023-06-07 04:05:00|480.18|470.78|479.65|470.25|480.18|470.78|479.58|470.18|119
1686111000000|2023-06-07 04:10:00|479.64|470.24|479.44|470.04|479.72|470.32|479.2|469.8|218
1686111300000|2023-06-07 04:15:00|479.45|470.05|479.73|470.33|479.93|470.53|479.18|469.78|253
1686111600000|2023-06-07 04:20:00|479.65|470.25|479.83|470.43|479.88|470.48|479.4|470|214
1686111900000|2023-06-07 04:25:00|479.78|470.38|480|470.6|480.07|470.67|479.75|470.35|118
1686112200000|2023-06-07 04:30:00|479.99|470.59|480.08|470.68|480.18|470.78|479.95|470.55|129
1686112500000|2023-06-07 04:35:00|480.07|470.67|480.43|471.03|480.47|471.07|480.07|470.67|128
1686112800000|2023-06-07 04:40:00|480.39|470.99|480.47|471.07|480.57|471.17|480.35|470.95|75
1686113100000|2023-06-07 04:45:00|480.49|471.09|480.28|470.88|480.53|471.13|480.08|470.68|99
1686113400000|2023-06-07 04:50:00|480.39|470.99|480.51|471.11|480.55|471.15|480.15|470.75|150
1686113700000|2023-06-07 04:55:00|480.56|471.16|480.77|471.37|481.11|471.71|480.45|471.05|195
1686114000000|2023-06-07 05:00:00|480.83|471.43|480.94|471.54|480.98|471.58|480.72|471.32|116
1686114300000|2023-06-07 05:05:00|480.95|471.55|481.1|471.7|481.1|471.7|480.94|471.54|67
1686114600000|2023-06-07 05:10:00|481.03|471.63|481.12|471.72|481.17|471.77|480.97|471.57|104
1686114900000|2023-06-07 05:15:00|481.15|471.75|480.94|471.54|481.15|471.75|480.89|471.49|153
1686115200000|2023-06-07 05:20:00|480.96|471.56|481.37|471.97|481.37|471.97|480.9|471.5|137
1686115500000|2023-06-07 05:25:00|481.38|471.98|481.1|471.7|481.55|472.15|481.02|471.62|171
1686115800000|2023-06-07 05:30:00|481.07|471.67|480.78|471.38|481.12|471.72|480.78|471.38|147
1686116100000|2023-06-07 05:35:00|480.82|471.42|480.76|471.36|480.95|471.55|480.52|471.12|142
1686116400000|2023-06-07 05:40:00|480.77|471.37|480.57|471.17|480.77|471.37|480.56|471.16|61
1686116700000|2023-06-07 05:45:00|480.59|471.19|479.9|470.5|480.59|471.19|479.85|470.45|169
1686117000000|2023-06-07 05:50:00|479.91|470.51|479.99|470.59|480|470.6|479.69|470.29|142
1686117300000|2023-06-07 05:55:00|480.01|470.61|479.96|470.56|480.2|470.8|479.9|470.5|167
1686117600000|2023-06-07 06:00:00|479.98|470.58|480.37|470.97|480.37|470.97|479.82|470.42|135
1686117900000|2023-06-07 06:05:00|480.36|470.96|480.19|470.79|480.48|471.08|480.12|470.72|168
1686118200000|2023-06-07 06:10:00|480.16|470.76|480.33|470.93|480.36|470.96|480.09|470.69|107
1686118500000|2023-06-07 06:15:00|480.31|470.91|480.6|471.2|480.78|471.38|480.16|470.76|207
1686118800000|2023-06-07 06:20:00|480.71|471.31|481.24|471.84|481.27|471.87|480.6|471.2|269
1686119100000|2023-06-07 06:25:00|481.26|471.86|481.26|471.86|481.5|472.1|481.24|471.84|164
1686119400000|2023-06-07 06:30:00|481.25|471.85|481.04|471.64|481.27|471.87|480.96|471.56|142
1686119700000|2023-06-07 06:35:00|481.07|471.67|479.42|470.02|481.11|471.71|479.39|469.99|238
1686120000000|2023-06-07 06:40:00|479.44|470.04|479.84|470.44|479.94|470.54|479.44|470.04|278
1686120300000|2023-06-07 06:45:00|479.85|470.45|479.76|470.36|480.75|471.35|479.73|470.33|263
1686120600000|2023-06-07 06:50:00|479.78|470.38|479.68|470.28|480|470.6|479.52|470.12|194
1686120900000|2023-06-07 06:55:00|479.7|470.3|479.51|470.11|479.82|470.42|479.41|470.01|187
1686121200000|2023-06-07 07:00:00|479.49|470.09|479.48|470.08|479.56|470.16|479.33|469.93|148
1686121500000|2023-06-07 07:05:00|479.5|470.1|479.24|469.84|479.65|470.25|479.24|469.84|165
1686121800000|2023-06-07 07:10:00|479.25|469.85|477.47|468.07|479.26|469.86|477.39|467.99|316
1686122100000|2023-06-07 07:15:00|477.48|468.08|478.09|468.69|478.5|469.1|477.44|468.04|291
1686122400000|2023-06-07 07:20:00|478.08|468.68|478.27|468.87|478.33|468.93|477.65|468.25|251
1686122700000|2023-06-07 07:25:00|478.3|468.9|478.65|469.25|478.71|469.31|478.07|468.67|297
1686123000000|2023-06-07 07:30:00|478.62|469.22|478.63|469.23|478.68|469.28|477.97|468.57|251
1686123300000|2023-06-07 07:35:00|478.59|469.19|478.48|469.08|478.63|469.23|478.3|468.9|239
1686123600000|2023-06-07 07:40:00|478.47|469.07|478.96|469.56|479.01|469.61|478.45|469.05|245
1686123900000|2023-06-07 07:45:00|478.94|469.54|479.19|469.79|479.21|469.81|478.93|469.53|275
1686124200000|2023-06-07 07:50:00|479.18|469.78|478.46|469.06|479.19|469.79|478.35|468.95|254
1686124500000|2023-06-07 07:55:00|478.47|469.07|477.89|468.49|478.47|469.07|477.86|468.46|209
1686124800000|2023-06-07 08:00:00|477.94|468.54|477.82|468.42|478.27|468.87|477.79|468.39|337
1686125100000|2023-06-07 08:05:00|477.9|468.5|478.17|468.77|478.4|469|477.9|468.5|200
1686125400000|2023-06-07 08:10:00|478.15|468.75|478.12|468.72|478.15|468.75|477.95|468.55|262
1686125700000|2023-06-07 08:15:00|478.09|468.69|478.58|469.18|478.65|469.25|478.09|468.69|149
1686126000000|2023-06-07 08:20:00|478.61|469.21|479.33|469.93|479.72|470.32|478.47|469.07|191
1686126300000|2023-06-07 08:25:00|479.37|469.97|479.23|469.83|479.37|469.97|478.9|469.5|149
1686126600000|2023-06-07 08:30:00|479.24|469.84|479.62|470.22|480.02|470.62|479.24|469.84|194
1686126900000|2023-06-07 08:35:00|479.61|470.21|479.79|470.39|479.81|470.41|479.32|469.92|167
1686127200000|2023-06-07 08:40:00|479.8|470.4|480.13|470.73|480.21|470.81|479.76|470.36|208
1686127500000|2023-06-07 08:45:00|480.11|470.71|479.66|470.26|480.15|470.75|479.53|470.13|188
1686127800000|2023-06-07 08:50:00|479.65|470.25|479.27|469.87|479.78|470.38|479.23|469.83|190
1686128100000|2023-06-07 08:55:00|479.32|469.92|479.79|470.39|479.85|470.45|479.26|469.86|175
1686128400000|2023-06-07 09:00:00|479.78|470.38|479.97|470.57|479.99|470.59|479.56|470.16|167
1686128700000|2023-06-07 09:05:00|479.98|470.58|479.72|470.32|479.98|470.58|478.97|469.57|265
1686129000000|2023-06-07 09:10:00|479.78|470.38|479.37|469.97|479.78|470.38|479.25|469.85|263
1686129300000|2023-06-07 09:15:00|479.39|469.99|479.03|469.63|479.69|470.29|478.76|469.36|333
1686129600000|2023-06-07 09:20:00|479.04|469.64|478.59|469.19|479.21|469.81|478.51|469.11|324
1686129900000|2023-06-07 09:25:00|478.62|469.22|479.05|469.65|479.09|469.69|478.39|468.99|196
1686130200000|2023-06-07 09:30:00|479.04|469.64|479.15|469.75|479.61|470.21|478.95|469.55|219
1686130500000|2023-06-07 09:35:00|479.16|469.76|478.47|469.07|479.16|469.76|478.32|468.92|345
1686130800000|2023-06-07 09:40:00|478.44|469.04|479.44|470.04|479.57|470.17|478.42|469.02|316
1686131100000|2023-06-07 09:45:00|479.45|470.05|477.48|468.08|479.61|470.21|477.37|467.97|507
1686131400000|2023-06-07 09:50:00|477.44|468.04|476.86|467.46|478.1|468.7|476.33|466.93|656
1686131700000|2023-06-07 09:55:00|476.87|467.47|474.23|464.83|476.87|467.47|473.7|464.3|843
1686132000000|2023-06-07 10:00:00|474.19|464.79|472.34|462.94|474.19|464.79|470.58|461.18|951
1686132300000|2023-06-07 10:05:00|472.36|462.96|474.86|465.46|474.9|465.5|472.35|462.95|786
1686132600000|2023-06-07 10:10:00|474.77|465.37|475.51|466.11|475.55|466.15|474.55|465.15|591
1686132900000|2023-06-07 10:15:00|475.38|465.98|476.06|466.66|476.15|466.75|474.93|465.53|581
1686133200000|2023-06-07 10:20:00|476.07|466.67|476.5|467.1|476.9|467.5|476.05|466.65|491
1686133500000|2023-06-07 10:25:00|476.49|467.09|477.05|467.65|477.18|467.78|476.15|466.75|442
1686133800000|2023-06-07 10:30:00|477.06|467.66|477.46|468.06|477.79|468.39|476.81|467.41|500
1686134100000|2023-06-07 10:35:00|477.47|468.07|477.45|468.05|477.55|468.15|477.1|467.7|344
1686134400000|2023-06-07 10:40:00|477.47|468.07|477.58|468.18|477.69|468.29|477.24|467.84|298
1686134700000|2023-06-07 10:45:00|477.59|468.19|476.32|466.92|477.63|468.23|476.25|466.85|309
1686135000000|2023-06-07 10:50:00|476.33|466.93|476.49|467.09|476.69|467.29|476.05|466.65|249
1686135300000|2023-06-07 10:55:00|476.51|467.11|476.29|466.89|476.53|467.13|476.26|466.86|152
1686135600000|2023-06-07 11:00:00|476.43|467.03|476.26|466.86|476.7|467.3|476.17|466.77|198
1686135900000|2023-06-07 11:05:00|476.31|466.91|476.15|466.75|476.37|466.97|475.81|466.41|117
1686136200000|2023-06-07 11:10:00|476.11|466.71|476.22|466.82|476.59|467.19|476.06|466.66|267
1686136500000|2023-06-07 11:15:00|476.21|466.81|475.67|466.27|476.29|466.89|475.6|466.2|211
1686136800000|2023-06-07 11:20:00|475.65|466.25|476.81|467.41|477.03|467.63|475.24|465.84|524
1686137100000|2023-06-07 11:25:00|476.82|467.42|476.18|466.78|476.89|467.49|476.18|466.78|265
1686137400000|2023-06-07 11:30:00|476.19|466.79|477.93|468.53|478.64|469.24|476.19|466.79|609
1686137700000|2023-06-07 11:35:00|477.92|468.52|476.87|467.47|477.92|468.52|476.78|467.38|289
1686138000000|2023-06-07 11:40:00|476.88|467.48|476.19|466.79|476.88|467.48|476.04|466.64|315
1686138300000|2023-06-07 11:45:00|476.17|466.77|476.01|466.61|476.25|466.85|475.92|466.52|161
1686138600000|2023-06-07 11:50:00|476.03|466.63|476.47|467.07|476.63|467.23|475.75|466.35|427
1686138900000|2023-06-07 11:55:00|476.48|467.08|476|466.6|476.69|467.29|475.74|466.34|306
1686139200000|2023-06-07 12:00:00|475.98|466.58|475.24|465.84|476.17|466.77|475.22|465.82|271
1686139500000|2023-06-07 12:05:00|475.19|465.79|474.39|464.99|475.23|465.83|474.08|464.68|491
1686139800000|2023-06-07 12:10:00|474.52|465.12|473.69|464.29|474.58|465.18|473.63|464.23|326
1686140100000|2023-06-07 12:15:00|473.7|464.3|473.79|464.39|473.92|464.52|473.16|463.76|416
1686140400000|2023-06-07 12:20:00|473.8|464.4|474.1|464.7|474.14|464.74|473.63|464.23|244
1686140700000|2023-06-07 12:25:00|474.08|464.68|474.6|465.2|474.68|465.28|474.01|464.61|239
1686141000000|2023-06-07 12:30:00|474.62|465.22|474.13|464.73|474.62|465.22|474.05|464.65|269
1686141300000|2023-06-07 12:35:00|474.12|464.72|473.81|464.41|474.12|464.72|473.53|464.13|198
1686141600000|2023-06-07 12:40:00|473.8|464.4|474.15|464.75|474.17|464.77|473.73|464.33|233
1686141900000|2023-06-07 12:45:00|474.14|464.74|473.2|463.8|474.34|464.94|473.2|463.8|341
1686142200000|2023-06-07 12:50:00|473.15|463.75|472.3|462.9|473.39|463.99|472.15|462.75|318
1686142500000|2023-06-07 12:55:00|472.31|462.91|471.88|462.48|472.48|463.08|471.8|462.4|315
1686142800000|2023-06-07 13:00:00|471.89|462.49|471.85|462.45|471.94|462.54|471.65|462.25|231
1686143100000|2023-06-07 13:05:00|471.88|462.48|470.8|461.4|471.93|462.53|470.75|461.35|295
1686143400000|2023-06-07 13:10:00|470.7|461.3|469.92|460.52|470.87|461.47|469.83|460.43|302
1686143700000|2023-06-07 13:15:00|469.95|460.55|469.91|460.51|469.95|460.55|469.46|460.06|413
1686144000000|2023-06-07 13:20:00|469.9|460.5|469.67|460.27|469.94|460.54|469.41|460.01|279
1686144300000|2023-06-07 13:25:00|469.64|460.24|468.41|459.01|469.67|460.27|468.15|458.75|276
1686144600000|2023-06-07 13:30:00|468.4|459|469.25|459.85|469.59|460.19|468|458.6|481
1686144900000|2023-06-07 13:35:00|469.26|459.86|469.21|459.81|469.41|460.01|468.86|459.46|304
1686145200000|2023-06-07 13:40:00|469.2|459.8|469.54|460.14|469.56|460.16|468.71|459.31|389
1686145500000|2023-06-07 13:45:00|469.52|460.12|469.23|459.83|469.56|460.16|468.06|458.66|547
1686145800000|2023-06-07 13:50:00|469.24|459.84|470.4|461|470.53|461.13|469.2|459.8|476
1686146100000|2023-06-07 13:55:00|470.42|461.02|470.57|461.17|471.19|461.79|470.31|460.91|425
1686146400000|2023-06-07 14:00:00|470.58|461.18|469.28|459.88|470.58|461.18|469.17|459.77|394
1686146700000|2023-06-07 14:05:00|469.46|460.06|468.68|459.28|469.46|460.06|468.45|459.05|313
1686147000000|2023-06-07 14:10:00|468.71|459.31|468.25|458.85|469.35|459.95|468.23|458.83|403
1686147300000|2023-06-07 14:15:00|468.26|458.86|468.06|458.66|468.48|459.08|467.49|458.09|528
1686147600000|2023-06-07 14:20:00|468.08|458.68|465.63|456.23|468.18|458.78|465.35|455.95|661
1686147900000|2023-06-07 14:25:00|465.51|456.11|468.21|458.81|468.33|458.93|465.22|455.82|754
1686148200000|2023-06-07 14:30:00|468.26|458.86|465.43|456.03|468.26|458.86|465|455.6|831
1686148500000|2023-06-07 14:35:00|465.35|455.95|464.47|455.07|465.77|456.37|462.95|453.55|873
1686148800000|2023-06-07 14:40:00|464.49|455.09|466.05|456.65|466.24|456.84|464.45|455.05|710
1686149100000|2023-06-07 14:45:00|466.06|456.66|463.21|453.81|466.17|456.77|463.07|453.67|732
1686149400000|2023-06-07 14:50:00|463.22|453.82|463.33|453.93|463.79|454.39|462.09|452.69|715
1686149700000|2023-06-07 14:55:00|463.35|453.95|464.97|455.57|465.18|455.78|463.06|453.66|555
1686150000000|2023-06-07 15:00:00|464.96|455.56|464.92|455.52|465.04|455.64|463.2|453.8|749
1686150300000|2023-06-07 15:05:00|464.91|455.51|466.28|456.88|466.34|456.94|464.8|455.4|596
1686150600000|2023-06-07 15:10:00|466.29|456.89|466.4|457|466.57|457.17|465.86|456.46|465
1686150900000|2023-06-07 15:15:00|466.39|456.99|466.09|456.69|466.42|457.02|465.49|456.09|565
1686151200000|2023-06-07 15:20:00|466.08|456.68|464.88|455.48|466.14|456.74|464.8|455.4|404
1686151500000|2023-06-07 15:25:00|464.87|455.47|465.05|455.65|465.22|455.82|464.66|455.26|396
1686151800000|2023-06-07 15:30:00|465.04|455.64|466.43|457.03|466.44|457.04|464.68|455.28|595
1686152100000|2023-06-07 15:35:00|466.44|457.04|465.85|456.45|466.45|457.05|465.34|455.94|399
1686152400000|2023-06-07 15:40:00|465.82|456.42|464.79|455.39|465.91|456.51|464|454.6|615
1686152700000|2023-06-07 15:45:00|464.78|455.38|464.38|454.98|464.97|455.57|464.2|454.8|467
1686153000000|2023-06-07 15:50:00|464.37|454.97|464.18|454.78|464.37|454.97|463.1|453.7|560
1686153300000|2023-06-07 15:55:00|464.16|454.76|464.27|454.87|464.3|454.9|463.16|453.76|386
1686153600000|2023-06-07 16:00:00|464.2|454.8|464.31|454.91|464.48|455.08|462.86|453.46|592
1686153900000|2023-06-07 16:05:00|464.26|454.86|463.55|454.15|464.37|454.97|463.47|454.07|462
1686154200000|2023-06-07 16:10:00|463.6|454.2|462.7|453.3|463.6|454.2|461.71|452.31|549
1686154500000|2023-06-07 16:15:00|462.68|453.28|463.14|453.74|463.51|454.11|462.31|452.91|499
1686154800000|2023-06-07 16:20:00|463.23|453.83|462.24|452.84|463.23|453.83|462.19|452.79|495
1686155100000|2023-06-07 16:25:00|462.21|452.81|460.93|451.53|462.21|452.81|460.19|450.79|631
1686155400000|2023-06-07 16:30:00|460.91|451.51|461.97|452.57|462.11|452.71|460.24|450.84|575
1686155700000|2023-06-07 16:35:00|462|452.6|461.47|452.07|462|452.6|461.09|451.69|396
1686156000000|2023-06-07 16:40:00|461.43|452.03|461.54|452.14|461.78|452.38|460.96|451.56|409
1686156300000|2023-06-07 16:45:00|461.57|452.17|463.31|453.91|463.66|454.26|461.39|451.99|589
1686156600000|2023-06-07 16:50:00|463.27|453.87|462.78|453.38|463.54|454.14|462.77|453.37|441
1686156900000|2023-06-07 16:55:00|462.81|453.41|462.74|453.34|463.19|453.79|462.69|453.29|366
1686157200000|2023-06-07 17:00:00|462.72|453.32|461.81|452.41|462.91|453.51|461.74|452.34|336
1686157500000|2023-06-07 17:05:00|461.78|452.38|462.42|453.02|462.53|453.13|460.96|451.56|539
1686157800000|2023-06-07 17:10:00|462.44|453.04|461.58|452.18|462.54|453.14|461.33|451.93|416
1686158100000|2023-06-07 17:15:00|461.56|452.16|461.62|452.22|462.3|452.9|461.42|452.02|451
1686158400000|2023-06-07 17:20:00|461.65|452.25|461.24|451.84|461.65|452.25|460.64|451.24|441
1686158700000|2023-06-07 17:25:00|461.19|451.79|461.62|452.22|461.77|452.37|460.7|451.3|490
1686159000000|2023-06-07 17:30:00|461.58|452.18|461.99|452.59|462.59|453.19|461.37|451.97|417
1686159300000|2023-06-07 17:35:00|462.02|452.62|461.34|451.94|462.02|452.62|461.32|451.92|245
1686159600000|2023-06-07 17:40:00|461.33|451.93|461.71|452.31|461.85|452.45|461.08|451.68|298
1686159900000|2023-06-07 17:45:00|461.7|452.3|461.09|451.69|461.81|452.41|461|451.6|312
1686160200000|2023-06-07 17:50:00|461.14|451.74|460.64|451.24|461.26|451.86|460.14|450.74|412
1686160500000|2023-06-07 17:55:00|460.63|451.23|460.73|451.33|461.06|451.66|460.53|451.13|374
1686160800000|2023-06-07 18:00:00|460.72|451.32|460.59|451.19|460.8|451.4|460.34|450.94|330
1686161100000|2023-06-07 18:05:00|460.58|451.18|460.73|451.33|460.81|451.41|460.37|450.97|267
1686161400000|2023-06-07 18:10:00|460.77|451.37|460.9|451.5|460.94|451.54|460.41|451.01|262
1686161700000|2023-06-07 18:15:00|460.91|451.51|460.69|451.29|460.91|451.51|460.54|451.14|142
1686162000000|2023-06-07 18:20:00|460.66|451.26|460.27|450.87|460.7|451.3|460.16|450.76|132
1686162300000|2023-06-07 18:25:00|460.28|450.88|459.93|450.53|460.29|450.89|459.93|450.53|142
1686162600000|2023-06-07 18:30:00|460.05|450.65|460.21|450.81|460.27|450.87|459.92|450.52|191
1686162900000|2023-06-07 18:35:00|460.22|450.82|460.3|450.9|460.45|451.05|460.01|450.61|261
1686163200000|2023-06-07 18:40:00|460.33|450.93|459.7|450.3|460.33|450.93|459.64|450.24|204
1686163500000|2023-06-07 18:45:00|459.69|450.29|458.83|449.43|459.89|450.49|458.7|449.3|281
1686163800000|2023-06-07 18:50:00|458.81|449.41|457.97|448.57|458.93|449.53|457.71|448.31|414
1686164100000|2023-06-07 18:55:00|457.98|448.58|457.46|448.06|458.1|448.7|457.25|447.85|339
1686164400000|2023-06-07 19:00:00|457.45|448.05|456.62|447.22|457.67|448.27|456.58|447.18|344
1686164700000|2023-06-07 19:05:00|456.6|447.2|456.49|447.09|456.98|447.58|456.39|446.99|257
1686165000000|2023-06-07 19:10:00|456.52|447.12|456.96|447.56|457.51|448.11|456.35|446.95|384
1686165300000|2023-06-07 19:15:00|456.97|447.57|456.66|447.26|457.39|447.99|456.59|447.19|323
1686165600000|2023-06-07 19:20:00|456.65|447.25|457.12|447.72|457.14|447.74|456.35|446.95|223
1686165900000|2023-06-07 19:25:00|457.04|447.64|457.98|448.58|458.12|448.72|456.84|447.44|448
1686166200000|2023-06-07 19:30:00|458.02|448.62|458.21|448.81|458.53|449.13|457.99|448.59|307
1686166500000|2023-06-07 19:35:00|458.23|448.83|458.65|449.25|458.71|449.31|458.19|448.79|271
1686166800000|2023-06-07 19:40:00|458.67|449.27|459.09|449.69|459.33|449.93|458.66|449.26|265
1686167100000|2023-06-07 19:45:00|459.19|449.79|458.88|449.48|459.28|449.88|458.58|449.18|294
1686167400000|2023-06-07 19:50:00|458.84|449.44|459.08|449.68|459.28|449.88|458.84|449.44|288
1686167700000|2023-06-07 19:55:00|459.07|449.67|459.09|449.69|459.23|449.83|458.91|449.51|239
1686168000000|2023-06-07 20:00:00|459.1|449.7|458.19|448.79|459.29|449.89|457.89|448.49|325
1686168300000|2023-06-07 20:05:00|458.18|448.78|458.3|448.9|458.5|449.1|457.91|448.51|332
1686168600000|2023-06-07 20:10:00|458.29|448.89|457.4|448|458.38|448.98|457.19|447.79|380
1686168900000|2023-06-07 20:15:00|457.41|448.01|457.76|448.36|457.89|448.49|457.11|447.71|315
1686169200000|2023-06-07 20:20:00|457.78|448.38|457.34|447.94|458.2|448.8|457.05|447.65|348
1686169500000|2023-06-07 20:25:00|457.3|447.9|457.95|448.55|458.22|448.82|457.17|447.77|313
1686169800000|2023-06-07 20:30:00|457.91|448.51|458.41|449.01|458.44|449.04|457.85|448.45|231
1686170100000|2023-06-07 20:35:00|458.4|449|458.51|449.11|458.67|449.27|458.24|448.84|173
1686170400000|2023-06-07 20:40:00|458.53|449.13|457.56|448.16|458.56|449.16|457.53|448.13|293
1686170700000|2023-06-07 20:45:00|457.62|448.22|457.59|448.19|457.84|448.44|457.42|448.02|184
1686171000000|2023-06-07 20:50:00|457.61|448.21|458.04|448.64|458.24|448.84|457.59|448.19|220
1686171300000|2023-06-07 20:55:00|458.06|448.66|457.32|447.92|458.14|448.74|457.22|447.82|175
1686171600000|2023-06-07 21:00:00|457.33|447.93|457.51|448.11|457.58|448.18|457.19|447.79|99
1686171900000|2023-06-07 21:05:00|457.54|448.14|456.34|446.94|457.61|448.21|455.57|446.17|266
1686172200000|2023-06-07 21:10:00|456.37|446.97|457.23|447.83|457.35|447.95|456.25|446.85|348
1686172500000|2023-06-07 21:15:00|457.2|447.8|457.6|448.2|457.62|448.22|457.11|447.71|130
1686172800000|2023-06-07 21:20:00|457.67|448.27|457.9|448.5|457.9|448.5|457.67|448.27|77
1686173100000|2023-06-07 21:25:00|457.88|448.48|458.38|448.98|458.41|449.01|457.83|448.43|98
1686173400000|2023-06-07 21:30:00|458.4|449|458.57|449.17|458.66|449.26|458.38|448.98|88
1686173700000|2023-06-07 21:35:00|458.47|449.07|457.54|448.14|458.51|449.11|457.54|448.14|163
1686174000000|2023-06-07 21:40:00|457.55|448.15|457.08|447.68|457.55|448.15|456.84|447.44|182
1686174300000|2023-06-07 21:45:00|457.1|447.7|457.01|447.61|457.15|447.75|456.98|447.58|522
1686174600000|2023-06-07 21:50:00|457.02|447.62|455.44|446.04|457.05|447.65|455.4|446|413
1686174900000|2023-06-07 21:55:00|455.48|446.08|455.93|446.53|456.74|447.34|454.37|444.97|686
1686175200000|2023-06-07 22:00:00|455.95|446.55|456.14|446.74|456.42|447.02|455.75|446.35|490
1686175500000|2023-06-07 22:05:00|456.17|446.77|457.9|448.5|458.06|448.66|456.03|446.63|429
1686175800000|2023-06-07 22:10:00|457.89|448.49|458.22|448.82|458.57|449.17|457.6|448.2|503
1686176100000|2023-06-07 22:15:00|458.4|449|458.27|448.87|458.64|449.24|458.03|448.63|350
1686176400000|2023-06-07 22:20:00|458.28|448.88|457.56|448.16|458.39|448.99|457.45|448.05|272
1686176700000|2023-06-07 22:25:00|457.57|448.17|457.11|447.71|457.61|448.21|456.98|447.58|326
1686177000000|2023-06-07 22:30:00|457.1|447.7|457.07|447.67|457.43|448.03|456.84|447.44|306
1686177300000|2023-06-07 22:35:00|457.05|447.65|456.8|447.4|457.19|447.79|456.35|446.95|323
1686177600000|2023-06-07 22:40:00|456.77|447.37|456.63|447.23|456.83|447.43|456.42|447.02|225
1686177900000|2023-06-07 22:45:00|456.62|447.22|456.93|447.53|457.01|447.61|456.6|447.2|248
1686178200000|2023-06-07 22:50:00|456.96|447.56|457.27|447.87|457.37|447.97|456.86|447.46|294
1686178500000|2023-06-07 22:55:00|457.33|447.93|457.08|447.68|457.63|448.23|456.87|447.47|254
1686178800000|2023-06-07 23:00:00|457.09|447.69|457.71|448.31|457.8|448.4|456.87|447.47|287
1686179100000|2023-06-07 23:05:00|457.72|448.32|456.98|447.58|457.81|448.41|456.79|447.39|250
1686179400000|2023-06-07 23:10:00|457.02|447.62|456.16|446.76|457.02|447.62|456.03|446.63|317
1686179700000|2023-06-07 23:15:00|456.25|446.85|456.95|447.55|456.99|447.59|456.17|446.77|245
1686180000000|2023-06-07 23:20:00|456.98|447.58|456.99|447.59|457.16|447.76|456.75|447.35|309
1686180300000|2023-06-07 23:25:00|457.02|447.62|457.14|447.74|457.27|447.87|456.79|447.39|257
1686180600000|2023-06-07 23:30:00|457.13|447.73|457.54|448.14|457.73|448.33|457.01|447.61|275
1686180900000|2023-06-07 23:35:00|457.49|448.09|457.69|448.29|457.86|448.46|457.32|447.92|196
1686181200000|2023-06-07 23:40:00|457.73|448.33|458.23|448.83|458.29|448.89|457.6|448.2|163
1686181500000|2023-06-07 23:45:00|458.22|448.82|458.79|449.39|458.9|449.5|458.2|448.8|208
1686181800000|2023-06-07 23:50:00|458.81|449.41|459.73|450.33|459.82|450.42|458.78|449.38|221
1686182100000|2023-06-07 23:55:00|459.53|450.13|460.02|450.62|460.05|450.65|459.13|449.73|253
1686182400000|2023-06-08 00:00:00|460.05|450.65|459.66|450.26|460.07|450.67|458.67|449.27|366
1686182700000|2023-06-08 00:05:00|459.75|450.35|459.4|450|460.45|451.05|458.96|449.56|455
1686183000000|2023-06-08 00:10:00|459.38|449.98|459.43|450.03|460.55|451.15|459.27|449.87|406
1686183300000|2023-06-08 00:15:00|459.44|450.04|459.62|450.22|460.11|450.71|459.06|449.66|381
1686183600000|2023-06-08 00:20:00|459.6|450.2|460.1|450.7|460.24|450.84|459.12|449.72|357
1686183900000|2023-06-08 00:25:00|459.93|450.53|460.56|451.16|460.63|451.23|459.67|450.27|201
1686184200000|2023-06-08 00:30:00|460.57|451.17|460.78|451.38|460.81|451.41|460.51|451.11|153
1686184500000|2023-06-08 00:35:00|460.77|451.37|461.05|451.65|461.19|451.79|460.45|451.05|253
1686184800000|2023-06-08 00:40:00|461.07|451.67|461|451.6|461.13|451.73|460.62|451.22|244
1686185100000|2023-06-08 00:45:00|460.97|451.57|460.98|451.58|461.22|451.82|460.72|451.32|248
1686185400000|2023-06-08 00:50:00|460.96|451.56|461.83|452.43|462.01|452.61|460.82|451.42|223
1686185700000|2023-06-08 00:55:00|461.82|452.42|461.11|451.71|461.93|452.53|460.73|451.33|230
1686186000000|2023-06-08 01:00:00|461.1|451.7|462.31|452.91|462.33|452.93|460.97|451.57|251
1686186300000|2023-06-08 01:05:00|462.32|452.92|462.66|453.26|462.91|453.51|462.31|452.91|211
1686186600000|2023-06-08 01:10:00|462.68|453.28|462.59|453.19|462.82|453.42|462.27|452.87|162
1686186900000|2023-06-08 01:15:00|462.6|453.2|462.43|453.03|463|453.6|462.28|452.88|163
1686187200000|2023-06-08 01:20:00|462.42|453.02|462.72|453.32|462.94|453.54|462.31|452.91|177
1686187500000|2023-06-08 01:25:00|462.8|453.4|463.06|453.66|463.43|454.03|462.65|453.25|217
1686187800000|2023-06-08 01:30:00|463.09|453.69|462.73|453.33|463.3|453.9|462.27|452.87|226
1686188100000|2023-06-08 01:35:00|462.67|453.27|463.07|453.67|463.14|453.74|462.67|453.27|89
1686188400000|2023-06-08 01:40:00|463.06|453.66|463.35|453.95|463.39|453.99|462.88|453.48|123
1686188700000|2023-06-08 01:45:00|463.36|453.96|463.17|453.77|463.71|454.31|463.09|453.69|264
1686189000000|2023-06-08 01:50:00|463.05|453.65|462.98|453.58|463.19|453.79|462.57|453.17|196
1686189300000|2023-06-08 01:55:00|462.99|453.59|462.87|453.47|463.2|453.8|462.7|453.3|165
1686189600000|2023-06-08 02:00:00|462.85|453.45|462.74|453.34|463.13|453.73|462.65|453.25|140
1686189900000|2023-06-08 02:05:00|462.77|453.37|462.09|452.69|462.77|453.37|461.87|452.47|165
1686190200000|2023-06-08 02:10:00|462.07|452.67|462.26|452.86|462.26|452.86|461.44|452.04|207
1686190500000|2023-06-08 02:15:00|462.29|452.89|462.09|452.69|462.63|453.23|461.92|452.52|207
1686190800000|2023-06-08 02:20:00|462.17|452.77|462.35|452.95|462.75|453.35|462.13|452.73|223
1686191100000|2023-06-08 02:25:00|462.34|452.94|462.18|452.78|462.46|453.06|462.07|452.67|216
1686191400000|2023-06-08 02:30:00|462.17|452.77|461.68|452.28|462.22|452.82|461.63|452.23|179
1686191700000|2023-06-08 02:35:00|461.69|452.29|461.54|452.14|461.88|452.48|461.24|451.84|237
1686192000000|2023-06-08 02:40:00|461.53|452.13|461.61|452.21|461.67|452.27|461.4|452|85
1686192300000|2023-06-08 02:45:00|461.62|452.22|461.39|451.99|461.8|452.4|461.2|451.8|102
1686192600000|2023-06-08 02:50:00|461.38|451.98|461.39|451.99|461.54|452.14|461.14|451.74|135
1686192900000|2023-06-08 02:55:00|461.4|452|460.85|451.45|461.4|452|460.75|451.35|120
1686193200000|2023-06-08 03:00:00|460.84|451.44|460.61|451.21|461.01|451.61|460.43|451.03|249
1686193500000|2023-06-08 03:05:00|460.62|451.22|459.91|450.51|460.74|451.34|459.85|450.45|205
1686193800000|2023-06-08 03:10:00|459.93|450.53|459.49|450.09|459.93|450.53|458.87|449.47|327
1686194100000|2023-06-08 03:15:00|459.5|450.1|459.95|450.55|460.01|450.61|459.33|449.93|220
1686194400000|2023-06-08 03:20:00|459.92|450.52|459.07|449.67|459.98|450.58|458.98|449.58|240
1686194700000|2023-06-08 03:25:00|459.13|449.73|457.84|448.44|459.24|449.84|457.44|448.04|440
1686195000000|2023-06-08 03:30:00|457.82|448.42|457.24|447.84|458.4|449|456.76|447.36|532
1686195300000|2023-06-08 03:35:00|457.29|447.89|457.55|448.15|457.91|448.51|457.25|447.85|382
1686195600000|2023-06-08 03:40:00|457.58|448.18|458.23|448.83|458.24|448.84|457.52|448.12|189
1686195900000|2023-06-08 03:45:00|458.22|448.82|458.14|448.74|458.41|449.01|457.95|448.55|273
1686196200000|2023-06-08 03:50:00|458.13|448.73|458.07|448.67|458.25|448.85|457.9|448.5|254
1686196500000|2023-06-08 03:55:00|458.05|448.65|458|448.6|458.37|448.97|457.78|448.38|293
1686196800000|2023-06-08 04:00:00|458.19|448.79|458.47|449.07|458.59|449.19|457.95|448.55|254
1686197100000|2023-06-08 04:05:00|458.56|449.16|459.17|449.77|459.3|449.9|458.53|449.13|316
1686197400000|2023-06-08 04:10:00|459.15|449.75|459.42|450.02|459.57|450.17|459.08|449.68|252
1686197700000|2023-06-08 04:15:00|459.46|450.06|459.62|450.22|459.69|450.29|459.28|449.88|191
1686198000000|2023-06-08 04:20:00|459.61|450.21|459.86|450.46|459.87|450.47|459.36|449.96|197
1686198300000|2023-06-08 04:25:00|459.85|450.45|459.89|450.49|460.1|450.7|459.85|450.45|78
1686198600000|2023-06-08 04:30:00|459.9|450.5|461.02|451.62|461.09|451.69|459.89|450.49|253
1686198900000|2023-06-08 04:35:00|461.03|451.63|460.88|451.48|461.24|451.84|460.66|451.26|236
1686199200000|2023-06-08 04:40:00|460.7|451.3|460.66|451.26|461.01|451.61|460.66|451.26|172
1686199500000|2023-06-08 04:45:00|460.69|451.29|460.71|451.31|460.86|451.46|460.51|451.11|105
1686199800000|2023-06-08 04:50:00|460.75|451.35|460.76|451.36|461.11|451.71|460.66|451.26|216
1686200100000|2023-06-08 04:55:00|460.78|451.38|460.88|451.48|460.94|451.54|460.72|451.32|228
1686200400000|2023-06-08 05:00:00|460.86|451.46|461.72|452.32|461.76|452.36|460.78|451.38|242
1686200700000|2023-06-08 05:05:00|461.73|452.33|461.91|452.51|461.93|452.53|461.53|452.13|128
1686201000000|2023-06-08 05:10:00|461.93|452.53|462.42|453.02|462.43|453.03|461.89|452.49|182
1686201300000|2023-06-08 05:15:00|462.41|453.01|461.71|452.31|462.59|453.19|461.64|452.24|272
1686201600000|2023-06-08 05:20:00|461.67|452.27|461.68|452.28|461.83|452.43|461.45|452.05|218
1686201900000|2023-06-08 05:25:00|461.64|452.24|460.82|451.42|461.8|452.4|460.82|451.42|225
1686202200000|2023-06-08 05:30:00|460.86|451.46|461.07|451.67|461.09|451.69|460.77|451.37|219
1686202500000|2023-06-08 05:35:00|461.08|451.68|460.44|451.04|461.09|451.69|460.43|451.03|100
1686202800000|2023-06-08 05:40:00|460.46|451.06|460.43|451.03|460.55|451.15|460.1|450.7|208
1686203100000|2023-06-08 05:45:00|460.42|451.02|459.72|450.32|460.42|451.02|459.41|450.01|210
1686203400000|2023-06-08 05:50:00|459.68|450.28|459.41|450.01|459.86|450.46|459.38|449.98|138
1686203700000|2023-06-08 05:55:00|459.39|449.99|459.38|449.98|459.79|450.39|459.16|449.76|276
1686204000000|2023-06-08 06:00:00|459.4|450|459.84|450.44|459.86|450.46|459.02|449.62|272
1686204300000|2023-06-08 06:05:00|459.82|450.42|459.09|449.69|459.86|450.46|459|449.6|232
1686204600000|2023-06-08 06:10:00|459.07|449.67|458.76|449.36|459.22|449.82|458.76|449.36|250
1686204900000|2023-06-08 06:15:00|458.77|449.37|459.36|449.96|459.62|450.22|458.52|449.12|350
1686205200000|2023-06-08 06:20:00|459.33|449.93|459.8|450.4|459.95|450.55|459.15|449.75|207
1686205500000|2023-06-08 06:25:00|459.79|450.39|459.76|450.36|460.4|451|459.67|450.27|235
1686205800000|2023-06-08 06:30:00|459.75|450.35|460.16|450.76|460.16|450.76|459.64|450.24|272
1686206100000|2023-06-08 06:35:00|460.15|450.75|460.06|450.66|460.15|450.75|459.53|450.13|150
1686206400000|2023-06-08 06:40:00|460.07|450.67|461.39|451.99|461.47|452.07|459.83|450.43|406
1686206700000|2023-06-08 06:45:00|461.4|452|461.18|451.78|461.58|452.18|460.92|451.52|380
1686207000000|2023-06-08 06:50:00|461.2|451.8|461.09|451.69|461.2|451.8|460.73|451.33|292
1686207300000|2023-06-08 06:55:00|461.07|451.67|461.1|451.7|461.18|451.78|460.79|451.39|184
1686207600000|2023-06-08 07:00:00|461.06|451.66|461.59|452.19|461.66|452.26|461.06|451.66|244
1686207900000|2023-06-08 07:05:00|461.6|452.2|462.05|452.65|462.06|452.66|461.51|452.11|207
1686208200000|2023-06-08 07:10:00|462.06|452.66|462.46|453.06|462.59|453.19|461.97|452.57|210
1686208500000|2023-06-08 07:15:00|462.47|453.07|462.24|452.84|462.59|453.19|461.98|452.58|259
1686208800000|2023-06-08 07:20:00|462.25|452.85|462.48|453.08|462.54|453.14|461.97|452.57|230
1686209100000|2023-06-08 07:25:00|462.5|453.1|462.79|453.39|462.96|453.56|462.43|453.03|263
1686209400000|2023-06-08 07:30:00|462.8|453.4|462.8|453.4|463.36|453.96|462.7|453.3|269
1686209700000|2023-06-08 07:35:00|462.78|453.38|462.31|452.91|462.82|453.42|462.29|452.89|108
1686210000000|2023-06-08 07:40:00|462.32|452.92|462.76|453.36|462.85|453.45|462.21|452.81|162
1686210300000|2023-06-08 07:45:00|462.77|453.37|462.4|453|462.95|453.55|461.95|452.55|245
1686210600000|2023-06-08 07:50:00|462.37|452.97|462.59|453.19|462.86|453.46|462.33|452.93|275
1686210900000|2023-06-08 07:55:00|462.54|453.14|462.43|453.03|462.74|453.34|462.3|452.9|201
1686211200000|2023-06-08 08:00:00|462.47|453.07|462.65|453.25|462.79|453.39|462.42|453.02|236
1686211500000|2023-06-08 08:05:00|462.66|453.26|462.89|453.49|462.94|453.54|462.52|453.12|171
1686211800000|2023-06-08 08:10:00|462.9|453.5|462.61|453.21|462.93|453.53|462.46|453.06|169
1686212100000|2023-06-08 08:15:00|462.58|453.18|462.78|453.38|462.94|453.54|462.5|453.1|168
1686212400000|2023-06-08 08:20:00|462.66|453.26|462.7|453.3|463|453.6|462.64|453.24|75
1686212700000|2023-06-08 08:25:00|462.69|453.29|463.53|454.13|463.55|454.15|462.69|453.29|212
1686213000000|2023-06-08 08:30:00|463.43|454.03|463.6|454.2|463.87|454.47|463.4|454|254
1686213300000|2023-06-08 08:35:00|463.74|454.34|463.7|454.3|463.88|454.48|463.53|454.13|146
1686213600000|2023-06-08 08:40:00|463.72|454.32|464.14|454.74|464.27|454.87|463.72|454.32|172
1686213900000|2023-06-08 08:45:00|464.15|454.75|464.43|455.03|464.5|455.1|463.92|454.52|247
1686214200000|2023-06-08 08:50:00|464.45|455.05|464.88|455.48|465.27|455.87|464.4|455|254
1686214500000|2023-06-08 08:55:00|464.89|455.49|464.07|454.67|464.98|455.58|464.02|454.62|387
1686214800000|2023-06-08 09:00:00|464.12|454.72|464.88|455.48|465.01|455.61|463.98|454.58|341
1686215100000|2023-06-08 09:05:00|464.93|455.53|464.38|454.98|465.14|455.74|464.15|454.75|338
1686215400000|2023-06-08 09:10:00|464.42|455.02|464.37|454.97|464.51|455.11|464.05|454.65|278
1686215700000|2023-06-08 09:15:00|464.41|455.01|465.36|455.96|465.37|455.97|464.37|454.97|268
1686216000000|2023-06-08 09:20:00|465.33|455.93|465.47|456.07|465.58|456.18|465.2|455.8|259
1686216300000|2023-06-08 09:25:00|465.44|456.04|465.75|456.35|465.91|456.51|465.38|455.98|223
1686216600000|2023-06-08 09:30:00|465.8|456.4|466.35|456.95|466.35|456.95|465.8|456.4|235
1686216900000|2023-06-08 09:35:00|466.32|456.92|465.96|456.56|466.35|456.95|465.7|456.3|281
1686217200000|2023-06-08 09:40:00|465.98|456.58|465.73|456.33|466.04|456.64|465.64|456.24|258
1686217500000|2023-06-08 09:45:00|465.68|456.28|465.58|456.18|465.78|456.38|465.19|455.79|234
1686217800000|2023-06-08 09:50:00|465.53|456.13|466.46|457.06|466.59|457.19|465.5|456.1|329
1686218100000|2023-06-08 09:55:00|466.44|457.04|466.54|457.14|466.63|457.23|466.23|456.83|287
1686218400000|2023-06-08 10:00:00|466.58|457.18|465.85|456.45|467.22|457.82|465.77|456.37|233
1686218700000|2023-06-08 10:05:00|465.94|456.54|466.74|457.34|467|457.6|465.55|456.15|372
1686219000000|2023-06-08 10:10:00|466.7|457.3|466.85|457.45|466.94|457.54|466.35|456.95|293
1686219300000|2023-06-08 10:15:00|466.83|457.43|466.83|457.43|467.1|457.7|466.53|457.13|236
1686219600000|2023-06-08 10:20:00|466.84|457.44|465.8|456.4|467.06|457.66|465.61|456.21|301
1686219900000|2023-06-08 10:25:00|465.81|456.41|465.64|456.24|466.02|456.62|465.15|455.75|243
1686220200000|2023-06-08 10:30:00|465.66|456.26|465.8|456.4|465.85|456.45|465.46|456.06|135
1686220500000|2023-06-08 10:35:00|465.79|456.39|465.66|456.26|465.85|456.45|465.47|456.07|137
1686220800000|2023-06-08 10:40:00|465.7|456.3|466.61|457.21|466.7|457.3|465.45|456.05|252
1686221100000|2023-06-08 10:45:00|466.59|457.19|466.16|456.76|466.74|457.34|465.98|456.58|219
1686221400000|2023-06-08 10:50:00|466.2|456.8|466.19|456.79|466.43|457.03|465.85|456.45|238
1686221700000|2023-06-08 10:55:00|466.21|456.81|466.82|457.42|467.09|457.69|465.98|456.58|350
1686222000000|2023-06-08 11:00:00|466.83|457.43|466.36|456.96|467.08|457.68|466.24|456.84|355
1686222300000|2023-06-08 11:05:00|466.32|456.92|467.16|457.76|467.23|457.83|466.08|456.68|234
1686222600000|2023-06-08 11:10:00|467.08|457.68|467.32|457.92|467.58|458.18|467.05|457.65|230
1686222900000|2023-06-08 11:15:00|467.33|457.93|466.35|456.95|467.73|458.33|466.3|456.9|331
1686223200000|2023-06-08 11:20:00|466.4|457|466.48|457.08|466.9|457.5|466.36|456.96|255
1686223500000|2023-06-08 11:25:00|466.49|457.09|466.21|456.81|466.84|457.44|466.11|456.71|206
1686223800000|2023-06-08 11:30:00|466.2|456.8|466.92|457.52|467.44|458.04|466.2|456.8|330
1686224100000|2023-06-08 11:35:00|466.91|457.51|467.3|457.9|467.61|458.21|466.85|457.45|293
1686224400000|2023-06-08 11:40:00|467.27|457.87|467.2|457.8|467.27|457.87|466.59|457.19|192
1686224700000|2023-06-08 11:45:00|467.25|457.85|467.07|457.67|467.58|458.18|467|457.6|219
1686225000000|2023-06-08 11:50:00|467.06|457.66|467.58|458.18|467.7|458.3|466.91|457.51|182
1686225300000|2023-06-08 11:55:00|467.56|458.16|467.45|458.05|467.72|458.32|467.37|457.97|210
1686225600000|2023-06-08 12:00:00|467.46|458.06|467.49|458.09|467.86|458.46|467.38|457.98|268
1686225900000|2023-06-08 12:05:00|467.51|458.11|467.56|458.16|467.7|458.3|467.31|457.91|147
1686226200000|2023-06-08 12:10:00|467.46|458.06|467.72|458.32|467.87|458.47|467.4|458|177
1686226500000|2023-06-08 12:15:00|467.7|458.3|467.38|457.98|467.88|458.48|467.29|457.89|259
1686226800000|2023-06-08 12:20:00|467.35|457.95|467.51|458.11|467.91|458.51|467.27|457.87|96
1686227100000|2023-06-08 12:25:00|467.53|458.13|467.4|458|467.6|458.2|467.38|457.98|99
1686227400000|2023-06-08 12:30:00|467.36|457.96|468.09|458.69|468.2|458.8|467.34|457.94|443
1686227700000|2023-06-08 12:35:00|468.15|458.75|469.1|459.7|469.91|460.51|468.06|458.66|499
1686228000000|2023-06-08 12:40:00|469.14|459.74|468.76|459.36|469.3|459.9|468.12|458.72|515
1686228300000|2023-06-08 12:45:00|468.74|459.34|469.67|460.27|469.95|460.55|468.74|459.34|510
1686228600000|2023-06-08 12:50:00|469.68|460.28|470.06|460.66|470.28|460.88|469.67|460.27|354
1686228900000|2023-06-08 12:55:00|470.08|460.68|469.16|459.76|470.24|460.84|469.13|459.73|419
1686229200000|2023-06-08 13:00:00|469.14|459.74|467.17|457.77|469.92|460.52|466.75|457.35|683
1686229500000|2023-06-08 13:05:00|467.26|457.86|467.17|457.77|468.17|458.77|467.01|457.61|524
1686229800000|2023-06-08 13:10:00|467.15|457.75|467.43|458.03|467.52|458.12|466.78|457.38|428
1686230100000|2023-06-08 13:15:00|467.44|458.04|466.86|457.46|467.47|458.07|466.49|457.09|448
1686230400000|2023-06-08 13:20:00|466.85|457.45|467.85|458.45|468.25|458.85|466.85|457.45|353
1686230700000|2023-06-08 13:25:00|468.06|458.66|467.97|458.57|468.25|458.85|467.59|458.19|347
1686231000000|2023-06-08 13:30:00|467.82|458.42|467.75|458.35|468.76|459.36|467.56|458.16|481
1686231300000|2023-06-08 13:35:00|467.77|458.37|469.21|459.81|469.52|460.12|467.22|457.82|614
1686231600000|2023-06-08 13:40:00|469.19|459.79|469.38|459.98|469.56|460.16|469|459.6|278
1686231900000|2023-06-08 13:45:00|469.4|460|469.37|459.97|469.47|460.07|468.97|459.57|355
1686232200000|2023-06-08 13:50:00|469.35|459.95|468.88|459.48|469.49|460.09|468.81|459.41|315
1686232500000|2023-06-08 13:55:00|468.89|459.49|469.1|459.7|469.23|459.83|468.31|458.91|394
1686232800000|2023-06-08 14:00:00|469.03|459.63|468.47|459.07|469.18|459.78|468.36|458.96|354
1686233100000|2023-06-08 14:05:00|468.43|459.03|468.7|459.3|468.98|459.58|468.43|459.03|276
1686233400000|2023-06-08 14:10:00|468.67|459.27|468.92|459.52|469.11|459.71|468.28|458.88|269
1686233700000|2023-06-08 14:15:00|468.94|459.54|468.37|458.97|469.14|459.74|468.35|458.95|335
1686234000000|2023-06-08 14:20:00|468.43|459.03|469.59|460.19|469.69|460.29|468.35|458.95|306
1686234300000|2023-06-08 14:25:00|469.58|460.18|469.96|460.56|470.12|460.72|469.58|460.18|427
1686234600000|2023-06-08 14:30:00|469.95|460.55|470.89|461.49|471.15|461.75|469.72|460.32|609
1686234900000|2023-06-08 14:35:00|470.88|461.48|471.19|461.79|471.92|462.52|470.88|461.48|584
1686235200000|2023-06-08 14:40:00|471.2|461.8|470.07|460.67|471.37|461.97|470|460.6|426
1686235500000|2023-06-08 14:45:00|470.09|460.69|470.31|460.91|470.45|461.05|469.85|460.45|296
1686235800000|2023-06-08 14:50:00|470.29|460.89|470.45|461.05|470.72|461.32|470.07|460.67|309
1686236100000|2023-06-08 14:55:00|470.44|461.04|470.29|460.89|471.29|461.89|470.25|460.85|494
1686236400000|2023-06-08 15:00:00|470.31|460.91|469.95|460.55|470.44|461.04|469.81|460.41|353
1686236700000|2023-06-08 15:05:00|469.98|460.58|469.37|459.97|470.04|460.64|469.14|459.74|327
1686237000000|2023-06-08 15:10:00|469.38|459.98|469.03|459.63|469.66|460.26|468.96|459.56|279
1686237300000|2023-06-08 15:15:00|469|459.6|469.18|459.78|469.32|459.92|468.82|459.42|315
1686237600000|2023-06-08 15:20:00|469.15|459.75|468.77|459.37|469.5|460.1|468.73|459.33|294
1686237900000|2023-06-08 15:25:00|468.78|459.38|468.63|459.23|469.14|459.74|468.48|459.08|247
1686238200000|2023-06-08 15:30:00|468.62|459.22|469.02|459.62|469.18|459.78|468.47|459.07|330
1686238500000|2023-06-08 15:35:00|469.01|459.61|468.95|459.55|469.41|460.01|468.9|459.5|221
1686238800000|2023-06-08 15:40:00|468.96|459.56|469.29|459.89|469.41|460.01|468.49|459.09|441
1686239100000|2023-06-08 15:45:00|469.28|459.88|468.91|459.51|469.46|460.06|468.84|459.44|258
1686239400000|2023-06-08 15:50:00|468.9|459.5|469.38|459.98|469.79|460.39|468.7|459.3|417
1686239700000|2023-06-08 15:55:00|469.39|459.99|468.78|459.38|469.43|460.03|468.71|459.31|316
1686240000000|2023-06-08 16:00:00|468.77|459.37|469.1|459.7|469.2|459.8|468.7|459.3|243
1686240300000|2023-06-08 16:05:00|469.08|459.68|469|459.6|469.19|459.79|468.92|459.52|149
1686240600000|2023-06-08 16:10:00|469.02|459.62|469.29|459.89|469.42|460.02|469.01|459.61|210
1686240900000|2023-06-08 16:15:00|469.3|459.9|469.02|459.62|469.64|460.24|469.02|459.62|269
1686241200000|2023-06-08 16:20:00|469|459.6|469.38|459.98|469.55|460.15|468.86|459.46|254
1686241500000|2023-06-08 16:25:00|469.39|459.99|469.46|460.06|469.52|460.12|469.13|459.73|287
1686241800000|2023-06-08 16:30:00|469.47|460.07|468.62|459.22|469.47|460.07|468.47|459.07|292
1686242100000|2023-06-08 16:35:00|468.6|459.2|467.54|458.14|468.81|459.41|467.27|457.87|438
1686242400000|2023-06-08 16:40:00|467.56|458.16|466.73|457.33|467.58|458.18|466.42|457.02|319
1686242700000|2023-06-08 16:45:00|466.72|457.32|465.47|456.07|466.89|457.49|464.89|455.49|464
1686243000000|2023-06-08 16:50:00|465.46|456.06|466.5|457.1|466.53|457.13|465.31|455.91|428
1686243300000|2023-06-08 16:55:00|466.51|457.11|467.21|457.81|467.26|457.86|466.46|457.06|344
1686243600000|2023-06-08 17:00:00|467.23|457.83|466.15|456.75|467.27|457.87|466.15|456.75|340
1686243900000|2023-06-08 17:05:00|466.13|456.73|466.32|456.92|466.56|457.16|465.53|456.13|422
1686244200000|2023-06-08 17:10:00|466.29|456.89|465.95|456.55|466.56|457.16|465.86|456.46|336
1686244500000|2023-06-08 17:15:00|465.98|456.58|465.8|456.4|466.21|456.81|465.68|456.28|207
1686244800000|2023-06-08 17:20:00|465.81|456.41|465.52|456.12|465.84|456.44|465.26|455.86|268
1686245100000|2023-06-08 17:25:00|465.53|456.13|465.66|456.26|465.86|456.46|465.5|456.1|213
1686245400000|2023-06-08 17:30:00|465.61|456.21|465.42|456.02|465.66|456.26|465.14|455.74|305
1686245700000|2023-06-08 17:35:00|465.41|456.01|465.46|456.06|465.72|456.32|465.35|455.95|148
1686246000000|2023-06-08 17:40:00|465.45|456.05|465.79|456.39|465.98|456.58|465.15|455.75|193
1686246300000|2023-06-08 17:45:00|465.81|456.41|465.08|455.68|465.84|456.44|465.01|455.61|328
1686246600000|2023-06-08 17:50:00|465.1|455.7|465.45|456.05|465.63|456.23|465.08|455.68|251
1686246900000|2023-06-08 17:55:00|465.44|456.04|465.45|456.05|465.9|456.5|465.4|456|178
1686247200000|2023-06-08 18:00:00|465.46|456.06|465.04|455.64|465.76|456.36|465.04|455.64|278
1686247500000|2023-06-08 18:05:00|465.03|455.63|464.66|455.26|465.11|455.71|464.35|454.95|243
1686247800000|2023-06-08 18:10:00|464.68|455.28|465.13|455.73|465.26|455.86|464.46|455.06|255
1686248100000|2023-06-08 18:15:00|465.11|455.71|465.5|456.1|465.58|456.18|465.05|455.65|238
1686248400000|2023-06-08 18:20:00|465.51|456.11|465.49|456.09|465.62|456.22|465.31|455.91|123
1686248700000|2023-06-08 18:25:00|465.47|456.07|465.88|456.48|465.89|456.49|465.42|456.02|143
1686249000000|2023-06-08 18:30:00|465.89|456.49|466.42|457.02|466.7|457.3|465.89|456.49|256
1686249300000|2023-06-08 18:35:00|466.38|456.98|466.25|456.85|466.44|457.04|465.82|456.42|278
1686249600000|2023-06-08 18:40:00|466.24|456.84|467.44|458.04|467.55|458.15|466.23|456.83|363
1686249900000|2023-06-08 18:45:00|467.41|458.01|466.97|457.57|467.45|458.05|466.96|457.56|208
1686250200000|2023-06-08 18:50:00|466.98|457.58|467.1|457.7|467.23|457.83|466.94|457.54|135
1686250500000|2023-06-08 18:55:00|467.09|457.69|467.09|457.69|467.37|457.97|467.05|457.65|142
1686250800000|2023-06-08 19:00:00|467.08|457.68|467.61|458.21|467.61|458.21|467.03|457.63|180
1686251100000|2023-06-08 19:05:00|467.6|458.2|467.9|458.5|468.01|458.61|467.59|458.19|140
1686251400000|2023-06-08 19:10:00|467.83|458.43|467.87|458.47|467.92|458.52|467.56|458.16|169
1686251700000|2023-06-08 19:15:00|467.88|458.48|467.92|458.52|468.06|458.66|467.83|458.43|146
1686252000000|2023-06-08 19:20:00|467.91|458.51|467.38|457.98|467.93|458.53|467.3|457.9|125
1686252300000|2023-06-08 19:25:00|467.36|457.96|467.27|457.87|467.44|458.04|467.08|457.68|192
1686252600000|2023-06-08 19:30:00|467.33|457.93|467.88|458.48|468|458.6|467.33|457.93|261
1686252900000|2023-06-08 19:35:00|467.87|458.47|468.05|458.65|468.12|458.72|467.87|458.47|75
1686253200000|2023-06-08 19:40:00|468.09|458.69|467.94|458.54|468.15|458.75|467.92|458.52|45
1686253500000|2023-06-08 19:45:00|467.93|458.53|468.09|458.69|468.17|458.77|467.93|458.53|55
1686253800000|2023-06-08 19:50:00|468.08|458.68|468.3|458.9|468.38|458.98|467.88|458.48|137
1686254100000|2023-06-08 19:55:00|468.33|458.93|468.47|459.07|468.47|459.07|468.23|458.83|150
1686254400000|2023-06-08 20:00:00|468.46|459.06|468.52|459.12|468.6|459.2|468.19|458.79|201
1686254700000|2023-06-08 20:05:00|468.47|459.07|468.64|459.24|468.79|459.39|468.41|459.01|103
1686255000000|2023-06-08 20:10:00|468.61|459.21|468.47|459.07|468.64|459.24|468.33|458.93|127
1686255300000|2023-06-08 20:15:00|468.46|459.06|468.85|459.45|468.9|459.5|468.46|459.06|95
1686255600000|2023-06-08 20:20:00|468.83|459.43|469.26|459.86|469.45|460.05|468.8|459.4|221
1686255900000|2023-06-08 20:25:00|469.25|459.85|469.21|459.81|469.45|460.05|469.17|459.77|274
1686256200000|2023-06-08 20:30:00|469.32|459.92|469.69|460.29|469.7|460.3|469.21|459.81|108
1686256500000|2023-06-08 20:35:00|469.68|460.28|469.65|460.25|469.82|460.42|469.56|460.16|152
1686256800000|2023-06-08 20:40:00|469.66|460.26|468.83|459.43|469.66|460.26|468.59|459.19|221
1686257100000|2023-06-08 20:45:00|468.85|459.45|468.76|459.36|468.86|459.46|468.67|459.27|266
1686257400000|2023-06-08 20:50:00|468.73|459.33|468.78|459.38|469.3|459.9|468.72|459.32|205
1686257700000|2023-06-08 20:55:00|468.81|459.41|468.99|459.59|469|459.6|468.76|459.36|114
1686258000000|2023-06-08 21:00:00|469.02|459.62|469.6|460.2|469.6|460.2|468.86|459.46|94
1686258300000|2023-06-08 21:05:00|469.59|460.19|469.31|459.91|469.6|460.2|469.31|459.91|61
1686258600000|2023-06-08 21:10:00|469.28|459.88|469.11|459.71|469.38|459.98|469.01|459.61|139
1686258900000|2023-06-08 21:15:00|469.13|459.73|468.66|459.26|469.22|459.82|468.44|459.04|132
1686259200000|2023-06-08 21:20:00|468.65|459.25|468.54|459.14|468.75|459.35|468.5|459.1|112
1686259500000|2023-06-08 21:25:00|468.51|459.11|468.23|458.83|468.56|459.16|468.21|458.81|110
1686259800000|2023-06-08 21:30:00|468.21|458.81|467.89|458.49|468.21|458.81|467.81|458.41|87
1686260100000|2023-06-08 21:35:00|467.9|458.5|467.73|458.33|467.92|458.52|467.7|458.3|77
1686260400000|2023-06-08 21:40:00|467.75|458.35|467.37|457.97|467.75|458.35|467.37|457.97|123
1686260700000|2023-06-08 21:45:00|467.36|457.96|467.15|457.75|467.36|457.96|467.15|457.75|78
1686261000000|2023-06-08 21:50:00|467.14|457.74|467.17|457.77|467.2|457.8|467.1|457.7|104
1686261300000|2023-06-08 21:55:00|467.16|457.76|467.76|458.36|467.9|458.5|467.16|457.76|95
1686261600000|2023-06-08 22:00:00|467.77|458.37|467.97|458.57|467.99|458.59|467.17|457.77|201
1686261900000|2023-06-08 22:05:00|467.95|458.55|468.17|458.77|468.25|458.85|467.88|458.48|165
1686262200000|2023-06-08 22:10:00|468.18|458.78|468.4|459|468.45|459.05|468.1|458.7|164
1686262500000|2023-06-08 22:15:00|468.38|458.98|468.56|459.16|468.68|459.28|468.28|458.88|129
1686262800000|2023-06-08 22:20:00|468.55|459.15|468.49|459.09|468.62|459.22|468.3|458.9|129
1686263100000|2023-06-08 22:25:00|468.5|459.1|468.56|459.16|468.66|459.26|468.46|459.06|134
1686263400000|2023-06-08 22:30:00|468.57|459.17|468.6|459.2|468.8|459.4|468.55|459.15|127
1686263700000|2023-06-08 22:35:00|468.61|459.21|468.85|459.45|469|459.6|468.5|459.1|103
1686264000000|2023-06-08 22:40:00|468.86|459.46|468.67|459.27|468.86|459.46|468.65|459.25|51
1686264300000|2023-06-08 22:45:00|468.66|459.26|467.39|457.99|468.7|459.3|467.31|457.91|190
1686264600000|2023-06-08 22:50:00|467.38|457.98|468.45|459.05|468.55|459.15|467.36|457.96|199
1686264900000|2023-06-08 22:55:00|468.44|459.04|468.32|458.92|468.49|459.09|468.21|458.81|98
1686265200000|2023-06-08 23:00:00|468.31|458.91|468.29|458.89|468.38|458.98|468.14|458.74|121
1686265500000|2023-06-08 23:05:00|468.28|458.88|468.63|459.23|468.91|459.51|468.27|458.87|167
1686265800000|2023-06-08 23:10:00|468.64|459.24|468.66|459.26|468.79|459.39|468.54|459.14|129
1686266100000|2023-06-08 23:15:00|468.7|459.3|468.77|459.37|468.92|459.52|468.63|459.23|178
1686266400000|2023-06-08 23:20:00|468.78|459.38|468.06|458.66|468.81|459.41|467.94|458.54|159
1686266700000|2023-06-08 23:25:00|468.04|458.64|468.78|459.38|468.83|459.43|468|458.6|159
1686267000000|2023-06-08 23:30:00|468.77|459.37|468.84|459.44|468.85|459.45|468.63|459.23|189
1686267300000|2023-06-08 23:35:00|468.76|459.36|468.58|459.18|468.86|459.46|468.3|458.9|187
1686267600000|2023-06-08 23:40:00|468.6|459.2|468.55|459.15|468.61|459.21|468.31|458.91|118
1686267900000|2023-06-08 23:45:00|468.54|459.14|468.98|459.58|469.15|459.75|468.42|459.02|201
1686268200000|2023-06-08 23:50:00|469.01|459.61|468.44|459.04|469.07|459.67|468.24|458.84|203
1686268500000|2023-06-08 23:55:00|468.48|459.08|467.9|458.5|468.52|459.12|467.79|458.39|220
1686268800000|2023-06-09 00:00:00|467.87|458.47|467.7|458.3|467.95|458.55|467.4|458|249
1686269100000|2023-06-09 00:05:00|467.74|458.34|467.11|457.71|467.74|458.34|466.95|457.55|244
1686269400000|2023-06-09 00:10:00|467.1|457.7|467.75|458.35|467.84|458.44|466.98|457.58|203
1686269700000|2023-06-09 00:15:00|467.76|458.36|467.41|458.01|467.76|458.36|467.15|457.75|155
1686270000000|2023-06-09 00:20:00|467.42|458.02|467.21|457.81|467.43|458.03|466.77|457.37|160
1686270300000|2023-06-09 00:25:00|467.2|457.8|467.27|457.87|467.39|457.99|467.06|457.66|93
1686270600000|2023-06-09 00:30:00|467.26|457.86|466.9|457.5|467.58|458.18|466.83|457.43|260
1686270900000|2023-06-09 00:35:00|466.91|457.51|466.9|457.5|467.14|457.74|466.73|457.33|181
1686271200000|2023-06-09 00:40:00|466.89|457.49|466.28|456.88|466.91|457.51|466.19|456.79|210
1686271500000|2023-06-09 00:45:00|466.33|456.93|466.51|457.11|466.59|457.19|466.06|456.66|212
1686271800000|2023-06-09 00:50:00|466.49|457.09|465.97|456.57|466.49|457.09|465.73|456.33|229
1686272100000|2023-06-09 00:55:00|465.99|456.59|465.77|456.37|465.99|456.59|465.48|456.08|194
1686272400000|2023-06-09 01:00:00|465.75|456.35|465.5|456.1|465.94|456.54|465.47|456.07|249
1686272700000|2023-06-09 01:05:00|465.48|456.08|465.56|456.16|465.92|456.52|465.4|456|196
1686273000000|2023-06-09 01:10:00|465.57|456.17|465.62|456.22|465.78|456.38|465.46|456.06|186
1686273300000|2023-06-09 01:15:00|465.6|456.2|466.72|457.32|466.83|457.43|465.57|456.17|198
1686273600000|2023-06-09 01:20:00|466.7|457.3|466.39|456.99|466.86|457.46|466.28|456.88|211
1686273900000|2023-06-09 01:25:00|466.41|457.01|466.47|457.07|466.62|457.22|466.38|456.98|140
1686274200000|2023-06-09 01:30:00|466.48|457.08|467.73|458.33|468.14|458.74|466.47|457.07|348
1686274500000|2023-06-09 01:35:00|467.72|458.32|467.22|457.82|468|458.6|467.13|457.73|276
1686274800000|2023-06-09 01:40:00|467.24|457.84|467.51|458.11|467.9|458.5|467.2|457.8|282
1686275100000|2023-06-09 01:45:00|467.52|458.12|467.76|458.36|468.07|458.67|467.45|458.05|224
1686275400000|2023-06-09 01:50:00|467.77|458.37|467.76|458.36|467.85|458.45|467.4|458|157
1686275700000|2023-06-09 01:55:00|467.8|458.4|467.03|457.63|467.8|458.4|466.99|457.59|162
1686276000000|2023-06-09 02:00:00|467.01|457.61|467.25|457.85|467.32|457.92|466.47|457.07|298
1686276300000|2023-06-09 02:05:00|467.27|457.87|466.76|457.36|467.38|457.98|466.5|457.1|241
1686276600000|2023-06-09 02:10:00|466.71|457.31|467.18|457.78|467.32|457.92|466.71|457.31|169
1686276900000|2023-06-09 02:15:00|467.19|457.79|466.95|457.55|467.19|457.79|466.57|457.17|192
1686277200000|2023-06-09 02:20:00|466.98|457.58|463.66|454.26|466.98|457.58|462.72|453.32|647
1686277500000|2023-06-09 02:25:00|463.64|454.24|464.88|455.48|464.9|455.5|463.54|454.14|656
1686277800000|2023-06-09 02:30:00|464.89|455.49|465.24|455.84|465.35|455.95|464.57|455.17|401
1686278100000|2023-06-09 02:35:00|465.26|455.86|463.5|454.1|465.29|455.89|463.41|454.01|459
1686278400000|2023-06-09 02:40:00|463.52|454.12|464.2|454.8|464.37|454.97|463.35|453.95|462
1686278700000|2023-06-09 02:45:00|464.24|454.84|464.66|455.26|464.78|455.38|463.68|454.28|345
1686279000000|2023-06-09 02:50:00|464.71|455.31|464.73|455.33|465.09|455.69|464.47|455.07|299
1686279300000|2023-06-09 02:55:00|464.74|455.34|464.22|454.82|464.81|455.41|464.22|454.82|241
1686279600000|2023-06-09 03:00:00|464.23|454.83|464.11|454.71|464.45|455.05|463.96|454.56|411
1686279900000|2023-06-09 03:05:00|464.09|454.69|463.47|454.07|464.17|454.77|463.21|453.81|378
1686280200000|2023-06-09 03:10:00|463.46|454.06|464.19|454.79|464.3|454.9|463.38|453.98|238
1686280500000|2023-06-09 03:15:00|464.18|454.78|464.24|454.84|464.62|455.22|464.15|454.75|219
1686280800000|2023-06-09 03:20:00|464.25|454.85|464.65|455.25|464.75|455.35|464.23|454.83|117
1686281100000|2023-06-09 03:25:00|464.66|455.26|465.09|455.69|465.1|455.7|464.65|455.25|118
1686281400000|2023-06-09 03:30:00|465.13|455.73|465.14|455.74|465.18|455.78|464.94|455.54|119
1686281700000|2023-06-09 03:35:00|465.1|455.7|465.77|456.37|466.11|456.71|465.06|455.66|315
1686282000000|2023-06-09 03:40:00|465.78|456.38|465.87|456.47|465.93|456.53|465.6|456.2|127
1686282300000|2023-06-09 03:45:00|465.84|456.44|466.47|457.07|466.57|457.17|465.84|456.44|249
1686282600000|2023-06-09 03:50:00|466.46|457.06|466.73|457.33|466.81|457.41|466.38|456.98|120
1686282900000|2023-06-09 03:55:00|466.71|457.31|466.95|457.55|467.11|457.71|466.68|457.28|173
1686283200000|2023-06-09 04:00:00|466.96|457.56|467.17|457.77|467.19|457.79|466.83|457.43|213
1686283500000|2023-06-09 04:05:00|467.18|457.78|467.72|458.32|467.79|458.39|467.15|457.75|273
1686283800000|2023-06-09 04:10:00|467.77|458.37|467.75|458.35|467.93|458.53|467.58|458.18|153
1686284100000|2023-06-09 04:15:00|467.76|458.36|467.51|458.11|467.95|458.55|467.29|457.89|243
1686284400000|2023-06-09 04:20:00|467.52|458.12|466.63|457.23|467.58|458.18|466.62|457.22|289
1686284700000|2023-06-09 04:25:00|466.67|457.27|466.53|457.13|466.68|457.28|466.18|456.78|293
1686285000000|2023-06-09 04:30:00|466.54|457.14|466.86|457.46|467.02|457.62|466.4|457|418
1686285300000|2023-06-09 04:35:00|466.81|457.41|466.83|457.43|466.99|457.59|466.71|457.31|174
1686285600000|2023-06-09 04:40:00|466.84|457.44|466.46|457.06|466.84|457.44|466.31|456.91|260
1686285900000|2023-06-09 04:45:00|466.47|457.07|466.25|456.85|466.57|457.17|466.03|456.63|253
1686286200000|2023-06-09 04:50:00|466.24|456.84|466.74|457.34|466.96|457.56|466.2|456.8|194
1686286500000|2023-06-09 04:55:00|466.78|457.38|466.92|457.52|467.26|457.86|466.72|457.32|216
1686286800000|2023-06-09 05:00:00|466.91|457.51|467.36|457.96|467.75|458.35|466.91|457.51|242
1686287100000|2023-06-09 05:05:00|467.32|457.92|467.39|457.99|467.49|458.09|467.15|457.75|263
1686287400000|2023-06-09 05:10:00|467.36|457.96|467.66|458.26|467.66|458.26|467.34|457.94|243
1686287700000|2023-06-09 05:15:00|467.61|458.21|467.4|458|467.63|458.23|467.05|457.65|298
1686288000000|2023-06-09 05:20:00|467.42|458.02|466.7|457.3|467.45|458.05|466.53|457.13|315
1686288300000|2023-06-09 05:25:00|466.68|457.28|466.43|457.03|466.71|457.31|466.26|456.86|366
1686288600000|2023-06-09 05:30:00|466.44|457.04|465.73|456.33|466.49|457.09|465.63|456.23|275
1686288900000|2023-06-09 05:35:00|465.72|456.32|465.9|456.5|465.95|456.55|465.43|456.03|206
1686289200000|2023-06-09 05:40:00|465.92|456.52|465.95|456.55|466.17|456.77|465.78|456.38|172
1686289500000|2023-06-09 05:45:00|465.96|456.56|466.14|456.74|466.28|456.88|465.96|456.56|228
1686289800000|2023-06-09 05:50:00|466.15|456.75|466.54|457.14|466.55|457.15|465.83|456.43|328
1686290100000|2023-06-09 05:55:00|466.53|457.13|466.45|457.05|466.65|457.25|466.39|456.99|300
1686290400000|2023-06-09 06:00:00|466.44|457.04|465.68|456.28|466.45|457.05|465.65|456.25|220
1686290700000|2023-06-09 06:05:00|465.77|456.37|465.42|456.02|465.87|456.47|465.3|455.9|356
1686291000000|2023-06-09 06:10:00|465.4|456|465.22|455.82|465.43|456.03|464.98|455.58|233
1686291300000|2023-06-09 06:15:00|465.3|455.9|465.57|456.17|465.96|456.56|465.12|455.72|279
1686291600000|2023-06-09 06:20:00|465.58|456.18|465.77|456.37|465.87|456.47|465.37|455.97|247
1686291900000|2023-06-09 06:25:00|465.78|456.38|466.16|456.76|466.35|456.95|465.77|456.37|180
1686292200000|2023-06-09 06:30:00|466.17|456.77|465.5|456.1|466.2|456.8|465.43|456.03|235
1686292500000|2023-06-09 06:35:00|465.56|456.16|465.41|456.01|465.56|456.16|465.23|455.83|192
1686292800000|2023-06-09 06:40:00|465.42|456.02|465.47|456.07|465.54|456.14|465.29|455.89|94
1686293100000|2023-06-09 06:45:00|465.46|456.06|464.89|455.49|465.49|456.09|464.77|455.37|210
1686293400000|2023-06-09 06:50:00|464.95|455.55|464.55|455.15|464.96|455.56|464.38|454.98|166
1686293700000|2023-06-09 06:55:00|464.45|455.05|464.33|454.93|464.61|455.21|464.28|454.88|141
1686294000000|2023-06-09 07:00:00|464.31|454.91|463.57|454.17|464.32|454.92|463.51|454.11|222
1686294300000|2023-06-09 07:05:00|463.55|454.15|463.62|454.22|463.78|454.38|463.5|454.1|151
1686294600000|2023-06-09 07:10:00|463.61|454.21|463.51|454.11|463.72|454.32|463.47|454.07|133
1686294900000|2023-06-09 07:15:00|463.52|454.12|462.96|453.56|463.59|454.19|462.65|453.25|385
1686295200000|2023-06-09 07:20:00|462.97|453.57|463.21|453.81|463.38|453.98|462.91|453.51|252
1686295500000|2023-06-09 07:25:00|463.22|453.82|462.8|453.4|463.5|454.1|462.77|453.37|200
1686295800000|2023-06-09 07:30:00|462.87|453.47|462.54|453.14|462.97|453.57|461.47|452.07|554
1686296100000|2023-06-09 07:35:00|462.59|453.19|462.18|452.78|462.65|453.25|462.01|452.61|289
1686296400000|2023-06-09 07:40:00|462.19|452.79|461.89|452.49|462.28|452.88|461.56|452.16|238
1686296700000|2023-06-09 07:45:00|461.9|452.5|462.66|453.26|462.75|453.35|461.85|452.45|320
1686297000000|2023-06-09 07:50:00|462.65|453.25|462.41|453.01|462.68|453.28|461.85|452.45|275
1686297300000|2023-06-09 07:55:00|462.46|453.06|462.74|453.34|462.8|453.4|462.42|453.02|240
1686297600000|2023-06-09 08:00:00|462.73|453.33|463.04|453.64|463.19|453.79|462.2|452.8|251
1686297900000|2023-06-09 08:05:00|463.05|453.65|462.48|453.08|463.07|453.67|462.25|452.85|192
1686298200000|2023-06-09 08:10:00|462.46|453.06|463.07|453.67|463.09|453.69|462.37|452.97|212
1686298500000|2023-06-09 08:15:00|463.08|453.68|463.64|454.24|464|454.6|463.07|453.67|299
1686298800000|2023-06-09 08:20:00|463.63|454.23|463.8|454.4|463.86|454.46|463.55|454.15|207
1686299100000|2023-06-09 08:25:00|463.78|454.38|464.24|454.84|464.37|454.97|463.73|454.33|256
1686299400000|2023-06-09 08:30:00|464.29|454.89|464.51|455.11|464.6|455.2|463.99|454.59|296
1686299700000|2023-06-09 08:35:00|464.5|455.1|464.41|455.01|464.63|455.23|464.28|454.88|199
1686300000000|2023-06-09 08:40:00|464.43|455.03|464.07|454.67|464.44|455.04|464|454.6|150
1686300300000|2023-06-09 08:45:00|464.1|454.7|464.57|455.17|464.72|455.32|464.04|454.64|212
1686300600000|2023-06-09 08:50:00|464.56|455.16|464.85|455.45|464.91|455.51|464.54|455.14|194
1686300900000|2023-06-09 08:55:00|464.86|455.46|465.3|455.9|465.49|456.09|464.77|455.37|253
1686301200000|2023-06-09 09:00:00|465.32|455.92|465.54|456.14|465.62|456.22|465.3|455.9|289
1686301500000|2023-06-09 09:05:00|465.53|456.13|465.48|456.08|465.64|456.24|465.18|455.78|230
1686301800000|2023-06-09 09:10:00|465.49|456.09|465.57|456.17|465.58|456.18|465.38|455.98|160
1686302100000|2023-06-09 09:15:00|465.54|456.14|465.52|456.12|465.96|456.56|465.44|456.04|203
1686302400000|2023-06-09 09:20:00|465.51|456.11|465.74|456.34|465.87|456.47|465.51|456.11|220
1686302700000|2023-06-09 09:25:00|465.77|456.37|465.77|456.37|465.89|456.49|465.73|456.33|90
1686303000000|2023-06-09 09:30:00|465.75|456.35|465.74|456.34|466.1|456.7|465.74|456.34|141
1686303300000|2023-06-09 09:35:00|465.71|456.31|465.69|456.29|466.15|456.75|465.6|456.2|190
1686303600000|2023-06-09 09:40:00|465.71|456.31|465.88|456.48|466.01|456.61|465.61|456.21|159
1686303900000|2023-06-09 09:45:00|465.92|456.52|466.25|456.85|466.26|456.86|465.86|456.46|239
1686304200000|2023-06-09 09:50:00|466.26|456.86|465.4|456|466.44|457.04|465.4|456|279
1686304500000|2023-06-09 09:55:00|465.5|456.1|465.48|456.08|465.61|456.21|465.43|456.03|90
1686304800000|2023-06-09 10:00:00|465.52|456.12|466.22|456.82|466.22|456.82|465.45|456.05|195
1686305100000|2023-06-09 10:05:00|466.3|456.9|466.18|456.78|466.43|457.03|466.1|456.7|216
1686305400000|2023-06-09 10:10:00|466.22|456.82|466.12|456.72|466.45|457.05|465.87|456.47|231
1686305700000|2023-06-09 10:15:00|466.1|456.7|466.11|456.71|466.4|457|465.94|456.54|175
1686306000000|2023-06-09 10:20:00|466.13|456.73|465.75|456.35|466.33|456.93|465.64|456.24|216
1686306300000|2023-06-09 10:25:00|465.74|456.34|464.99|455.59|465.75|456.35|464.99|455.59|159
1686306600000|2023-06-09 10:30:00|464.98|455.58|464.91|455.51|465.04|455.64|464.77|455.37|124
1686306900000|2023-06-09 10:35:00|464.93|455.53|465.54|456.14|465.55|456.15|464.93|455.53|248
1686307200000|2023-06-09 10:40:00|465.55|456.15|465.65|456.25|465.66|456.26|465.36|455.96|132
1686307500000|2023-06-09 10:45:00|465.62|456.22|465.78|456.38|465.91|456.51|465.56|456.16|155
1686307800000|2023-06-09 10:50:00|465.77|456.37|465.74|456.34|466.6|457.2|465.63|456.23|284
1686308100000|2023-06-09 10:55:00|465.71|456.31|465.82|456.42|465.86|456.46|465.46|456.06|262
1686308400000|2023-06-09 11:00:00|465.83|456.43|465.81|456.41|466.09|456.69|465.71|456.31|291
1686308700000|2023-06-09 11:05:00|465.83|456.43|466.36|456.96|466.52|457.12|465.75|456.35|229
1686309000000|2023-06-09 11:10:00|466.34|456.94|465.92|456.52|466.37|456.97|465.89|456.49|149
1686309300000|2023-06-09 11:15:00|465.95|456.55|465.65|456.25|466.02|456.62|465.48|456.08|181
1686309600000|2023-06-09 11:20:00|465.59|456.19|465.85|456.45|466.03|456.63|465.56|456.16|144
1686309900000|2023-06-09 11:25:00|465.86|456.46|465.78|456.38|466.01|456.61|465.71|456.31|132
1686310200000|2023-06-09 11:30:00|465.73|456.33|465.54|456.14|465.94|456.54|465.24|455.84|219
1686310500000|2023-06-09 11:35:00|465.52|456.12|465.88|456.48|465.9|456.5|465.35|455.95|125
1686310800000|2023-06-09 11:40:00|465.68|456.28|465.92|456.52|465.94|456.54|465.61|456.21|56
1686311100000|2023-06-09 11:45:00|465.94|456.54|467.11|457.71|467.13|457.73|465.9|456.5|362
1686311400000|2023-06-09 11:50:00|467.1|457.7|467.09|457.69|467.46|458.06|466.47|457.07|344
1686311700000|2023-06-09 11:55:00|467.07|457.67|467.12|457.72|467.24|457.84|467|457.6|186
1686312000000|2023-06-09 12:00:00|467.05|457.65|467.53|458.13|467.54|458.14|466.97|457.57|92
1686312300000|2023-06-09 12:05:00|467.49|458.09|467.69|458.29|467.74|458.34|467.49|458.09|154
1686312600000|2023-06-09 12:10:00|467.71|458.31|468.04|458.64|468.12|458.72|467.61|458.21|145
1686312900000|2023-06-09 12:15:00|468.05|458.65|468.12|458.72|468.32|458.92|467.85|458.45|156
1686313200000|2023-06-09 12:20:00|468.14|458.74|468.93|459.53|468.98|459.58|468.12|458.72|228
1686313500000|2023-06-09 12:25:00|468.92|459.52|469.35|459.95|469.78|460.38|468.91|459.51|412
1686313800000|2023-06-09 12:30:00|469.32|459.92|469.73|460.33|470.12|460.72|469.32|459.92|523
1686314100000|2023-06-09 12:35:00|469.68|460.28|470.04|460.64|470.43|461.03|469.45|460.05|285
1686314400000|2023-06-09 12:40:00|470.05|460.65|470.17|460.77|470.25|460.85|469.86|460.46|245
1686314700000|2023-06-09 12:45:00|470.15|460.75|470.17|460.77|470.4|461|469.85|460.45|315
1686315000000|2023-06-09 12:50:00|470.15|460.75|470.61|461.21|470.61|461.21|469.71|460.31|318
1686315300000|2023-06-09 12:55:00|470.57|461.17|471.29|461.89|471.37|461.97|470.45|461.05|363
1686315600000|2023-06-09 13:00:00|471.31|461.91|470.78|461.38|471.63|462.23|470.77|461.37|414
1686315900000|2023-06-09 13:05:00|470.77|461.37|470.51|461.11|471.52|462.12|470.47|461.07|410
1686316200000|2023-06-09 13:10:00|470.54|461.14|470.42|461.02|470.98|461.58|470.41|461.01|341
1686316500000|2023-06-09 13:15:00|470.43|461.03|470.95|461.55|471.05|461.65|470.39|460.99|339
1686316800000|2023-06-09 13:20:00|470.96|461.56|471.46|462.06|471.6|462.2|470.94|461.54|314
1686317100000|2023-06-09 13:25:00|471.44|462.04|470.05|460.65|471.48|462.08|470.04|460.64|402
1686317400000|2023-06-09 13:30:00|470.12|460.72|469.58|460.18|470.41|461.01|469.17|459.77|456
1686317700000|2023-06-09 13:35:00|469.6|460.2|469.8|460.4|470.08|460.68|469.54|460.14|363
1686318000000|2023-06-09 13:40:00|469.7|460.3|469.45|460.05|469.86|460.46|469.4|460|195
1686318300000|2023-06-09 13:45:00|469.48|460.08|468.72|459.32|469.65|460.25|468.69|459.29|209
1686318600000|2023-06-09 13:50:00|468.71|459.31|469.27|459.87|469.27|459.87|468.67|459.27|254
1686318900000|2023-06-09 13:55:00|469.26|459.86|468.63|459.23|469.26|459.86|468.58|459.18|130
1686319200000|2023-06-09 14:00:00|468.65|459.25|469.6|460.2|469.68|460.28|468.65|459.25|252
1686319500000|2023-06-09 14:05:00|469.58|460.18|468.65|459.25|469.71|460.31|468.53|459.13|293
1686319800000|2023-06-09 14:10:00|468.7|459.3|469.85|460.45|470.17|460.77|468.7|459.3|344
1686320100000|2023-06-09 14:15:00|469.88|460.48|470.85|461.45|470.85|461.45|469.8|460.4|348
1686320400000|2023-06-09 14:20:00|470.98|461.58|471.29|461.89|471.42|462.02|470.76|461.36|314
1686320700000|2023-06-09 14:25:00|471.18|461.78|470.74|461.34|471.3|461.9|470.24|460.84|334
1686321000000|2023-06-09 14:30:00|470.72|461.32|470.2|460.8|471.23|461.83|470.14|460.74|264
1686321300000|2023-06-09 14:35:00|470.14|460.74|469.24|459.84|470.33|460.93|469.06|459.66|401
1686321600000|2023-06-09 14:40:00|469.17|459.77|469.2|459.8|469.43|460.03|468.5|459.1|364
1686321900000|2023-06-09 14:45:00|469.17|459.77|468.53|459.13|469.23|459.83|468.52|459.12|330
1686322200000|2023-06-09 14:50:00|468.5|459.1|468.8|459.4|469.16|459.76|468.41|459.01|326
1686322500000|2023-06-09 14:55:00|468.77|459.37|468.79|459.39|469.13|459.73|468.49|459.09|328
1686322800000|2023-06-09 15:00:00|468.8|459.4|468.23|458.83|468.82|459.42|468.22|458.82|206
1686323100000|2023-06-09 15:05:00|468.2|458.8|468.81|459.41|468.98|459.58|468.12|458.72|401
1686323400000|2023-06-09 15:10:00|468.82|459.42|469.72|460.32|469.94|460.54|468.74|459.34|352
1686323700000|2023-06-09 15:15:00|469.65|460.25|470.5|461.1|470.51|461.11|469.44|460.04|303
1686324000000|2023-06-09 15:20:00|470.48|461.08|469.88|460.48|470.53|461.13|469.8|460.4|385
1686324300000|2023-06-09 15:25:00|469.89|460.49|469.17|459.77|469.94|460.54|469.06|459.66|241
1686324600000|2023-06-09 15:30:00|469.16|459.76|469.58|460.18|469.61|460.21|469.12|459.72|215
1686324900000|2023-06-09 15:35:00|469.6|460.2|468.62|459.22|469.62|460.22|468.62|459.22|157
1686325200000|2023-06-09 15:40:00|468.6|459.2|469.04|459.64|469.09|459.69|468.6|459.2|110
1686325500000|2023-06-09 15:45:00|469.03|459.63|467.65|458.25|469.04|459.64|467.32|457.92|427
1686325800000|2023-06-09 15:50:00|467.64|458.24|466.23|456.83|467.71|458.31|466|456.6|375
1686326100000|2023-06-09 15:55:00|466.25|456.85|466.33|456.93|466.53|457.13|465.75|456.35|384
1686326400000|2023-06-09 16:00:00|466.34|456.94|466.53|457.13|466.66|457.26|465.79|456.39|527
1686326700000|2023-06-09 16:05:00|466.56|457.16|467.54|458.14|467.72|458.32|466.42|457.02|384
1686327000000|2023-06-09 16:10:00|467.55|458.15|467.16|457.76|467.63|458.23|466.65|457.25|343
1686327300000|2023-06-09 16:15:00|467.14|457.74|467|457.6|467.27|457.87|466.78|457.38|267
1686327600000|2023-06-09 16:20:00|467.02|457.62|467.19|457.79|467.46|458.06|467|457.6|159
1686327900000|2023-06-09 16:25:00|467.18|457.78|466.97|457.57|467.18|457.78|466.2|456.8|322
1686328200000|2023-06-09 16:30:00|466.99|457.59|467.59|458.19|468.09|458.69|466.99|457.59|359
1686328500000|2023-06-09 16:35:00|467.62|458.22|466.48|457.08|467.65|458.25|466.39|456.99|248
1686328800000|2023-06-09 16:40:00|466.51|457.11|467.13|457.73|467.2|457.8|466.5|457.1|167
1686329100000|2023-06-09 16:45:00|467.12|457.72|467.28|457.88|467.55|458.15|467.12|457.72|267
1686329400000|2023-06-09 16:50:00|467.31|457.91|467.14|457.74|467.43|458.03|467.14|457.74|136
1686329700000|2023-06-09 16:55:00|467.15|457.75|466.79|457.39|467.25|457.85|466.34|456.94|357
1686330000000|2023-06-09 17:00:00|466.78|457.38|466.1|456.7|466.93|457.53|466.06|456.66|361
1686330300000|2023-06-09 17:05:00|466.11|456.71|465.96|456.56|466.15|456.75|465.54|456.14|348
1686330600000|2023-06-09 17:10:00|465.97|456.57|465.41|456.01|466.05|456.65|464.78|455.38|317
1686330900000|2023-06-09 17:15:00|465.39|455.99|466.56|457.16|466.6|457.2|465.39|455.99|352
1686331200000|2023-06-09 17:20:00|466.53|457.13|466.56|457.16|466.62|457.22|466.33|456.93|223
1686331500000|2023-06-09 17:25:00|466.51|457.11|466.01|456.61|466.51|457.11|465.9|456.5|178
1686331800000|2023-06-09 17:30:00|466.04|456.64|466.62|457.22|466.78|457.38|465.83|456.43|242
1686332100000|2023-06-09 17:35:00|466.68|457.28|466.18|456.78|466.76|457.36|466.18|456.78|160
1686332400000|2023-06-09 17:40:00|466.21|456.81|466.3|456.9|466.3|456.9|465.8|456.4|195
1686332700000|2023-06-09 17:45:00|466.32|456.92|466.15|456.75|466.51|457.11|466.13|456.73|192
1686333000000|2023-06-09 17:50:00|466.1|456.7|466.39|456.99|466.45|457.05|465.7|456.3|320
1686333300000|2023-06-09 17:55:00|466.4|457|466.35|456.95|466.5|457.1|465.96|456.56|192
1686333600000|2023-06-09 18:00:00|466.37|456.97|466.52|457.12|466.61|457.21|466.35|456.95|213
1686333900000|2023-06-09 18:05:00|466.56|457.16|467.35|457.95|467.42|458.02|466.48|457.08|200
1686334200000|2023-06-09 18:10:00|467.41|458.01|466.64|457.24|467.58|458.18|466.28|456.88|316
1686334500000|2023-06-09 18:15:00|466.66|457.26|466.23|456.83|466.66|457.26|466.18|456.78|332
1686334800000|2023-06-09 18:20:00|466.21|456.81|466.72|457.32|466.91|457.51|465.48|456.08|418
1686335100000|2023-06-09 18:25:00|466.76|457.36|465.81|456.41|466.89|457.49|465.68|456.28|265
1686335400000|2023-06-09 18:30:00|465.83|456.43|464.88|455.48|465.83|456.43|464.77|455.37|299
1686335700000|2023-06-09 18:35:00|464.9|455.5|464.61|455.21|464.98|455.58|464.57|455.17|219
1686336000000|2023-06-09 18:40:00|464.63|455.23|464.95|455.55|465.08|455.68|464.2|454.8|431
1686336300000|2023-06-09 18:45:00|464.93|455.53|463.68|454.28|464.93|455.53|463.63|454.23|402
1686336600000|2023-06-09 18:50:00|463.67|454.27|463.88|454.48|463.97|454.57|462.92|453.52|468
1686336900000|2023-06-09 18:55:00|463.89|454.49|464.06|454.66|464.34|454.94|463.79|454.39|367
1686337200000|2023-06-09 19:00:00|464.03|454.63|463.67|454.27|464.72|455.32|463.64|454.24|386
1686337500000|2023-06-09 19:05:00|463.68|454.28|463.14|453.74|463.81|454.41|462.69|453.29|477
1686337800000|2023-06-09 19:10:00|463.15|453.75|462.47|453.07|463.15|453.75|461.61|452.21|642
1686338100000|2023-06-09 19:15:00|462.48|453.08|462.85|453.45|462.92|453.52|462.07|452.67|533
1686338400000|2023-06-09 19:20:00|462.79|453.39|462.04|452.64|463.15|453.75|462.02|452.62|478
1686338700000|2023-06-09 19:25:00|462.01|452.61|461.48|452.08|462.06|452.66|461.4|452|404
1686339000000|2023-06-09 19:30:00|461.47|452.07|462.09|452.69|462.3|452.9|461.21|451.81|333
1686339300000|2023-06-09 19:35:00|462.1|452.7|462.07|452.67|462.27|452.87|461.77|452.37|343
1686339600000|2023-06-09 19:40:00|462.06|452.66|462.16|452.76|462.78|453.38|461.96|452.56|362
1686339900000|2023-06-09 19:45:00|462.18|452.78|461|451.6|462.22|452.82|460.56|451.16|500
1686340200000|2023-06-09 19:50:00|460.99|451.59|461.16|451.76|461.29|451.89|460.81|451.41|485
1686340500000|2023-06-09 19:55:00|461.18|451.78|460|450.6|461.32|451.92|459.47|450.07|483
1686340800000|2023-06-09 20:00:00|460.04|450.64|459.83|450.43|460.45|451.05|459.47|450.07|536
1686341100000|2023-06-09 20:05:00|459.84|450.44|458.38|448.98|459.89|450.49|458.26|448.86|397
1686341400000|2023-06-09 20:10:00|458.37|448.97|459.9|450.5|460.22|450.82|458.34|448.94|429
1686341700000|2023-06-09 20:15:00|459.91|450.51|460.68|451.28|460.79|451.39|459.86|450.46|249
1686342000000|2023-06-09 20:20:00|460.7|451.3|462.43|453.03|462.58|453.18|460.67|451.27|311
1686342300000|2023-06-09 20:25:00|462.34|452.94|462.63|453.23|462.63|453.23|461.93|452.53|219
1686342600000|2023-06-09 20:30:00|462.64|453.24|462.72|453.32|462.81|453.41|462.35|452.95|278
1686342900000|2023-06-09 20:35:00|462.71|453.31|462.88|453.48|462.96|453.56|462.51|453.11|272
1686343200000|2023-06-09 20:40:00|462.86|453.46|462.82|453.42|462.95|453.55|462.01|452.61|226
1686343500000|2023-06-09 20:45:00|462.83|453.43|462.65|453.25|462.86|453.46|462.39|452.99|270
1686343800000|2023-06-09 20:50:00|462.62|453.22|463.38|453.98|463.39|453.99|462.51|453.11|191
1686344100000|2023-06-09 20:55:00|463.37|453.97|463.38|453.98|463.43|454.03|463.15|453.75|168
1686378900000|2023-06-10 06:35:00|463.4|454|463.4|454|463.4|454|463.4|454|1
1686380400000|2023-06-10 07:00:00|382.85|373.45|384.42|375.02|384.56|375.16|382.76|373.36|578
1686380700000|2023-06-10 07:05:00|384.41|375.01|385.43|376.03|386.32|376.92|383.91|374.51|654
1686381000000|2023-06-10 07:10:00|385.44|376.04|387.62|378.22|387.65|378.25|384.46|375.06|742
1686381300000|2023-06-10 07:15:00|387.67|378.27|387.13|377.73|389.32|379.92|387.04|377.64|615
1686381600000|2023-06-10 07:20:00|387.14|377.74|389.56|380.16|389.79|380.39|386.47|377.07|687
1686381900000|2023-06-10 07:25:00|389.47|380.07|391.09|381.69|391.43|382.03|389.18|379.78|648
1686382200000|2023-06-10 07:30:00|391.07|381.67|391.67|382.27|391.87|382.47|389.52|380.12|632
1686382500000|2023-06-10 07:35:00|391.69|382.29|392.68|383.28|392.68|383.28|391.2|381.8|489
1686382800000|2023-06-10 07:40:00|392.72|383.32|392.8|383.4|393.53|384.13|391.84|382.44|547
1686383100000|2023-06-10 07:45:00|392.81|383.41|391.63|382.23|392.93|383.53|391.39|381.99|472
1686383400000|2023-06-10 07:50:00|391.6|382.2|392.61|383.21|392.99|383.59|391.4|382|497
1686383700000|2023-06-10 07:55:00|392.63|383.23|393.29|383.89|393.33|383.93|392.63|383.23|348
1686384000000|2023-06-10 08:00:00|393.3|383.9|392.73|383.33|393.48|384.08|390.86|381.46|640
1686384300000|2023-06-10 08:05:00|392.74|383.34|393.25|383.85|393.63|384.23|392.15|382.75|543
1686384600000|2023-06-10 08:10:00|393.24|383.84|394.48|385.08|394.5|385.1|392.66|383.26|407
1686384900000|2023-06-10 08:15:00|394.47|385.07|394.69|385.29|395.01|385.61|394.3|384.9|362
1686385200000|2023-06-10 08:20:00|394.76|385.36|394.43|385.03|394.81|385.41|393.46|384.06|474
1686385500000|2023-06-10 08:25:00|394.44|385.04|395.97|386.57|396.13|386.73|394.43|385.03|330
1686385800000|2023-06-10 08:30:00|395.96|386.56|396.05|386.65|396.4|387|395.11|385.71|445
1686386100000|2023-06-10 08:35:00|396.04|386.64|397.33|387.93|397.33|387.93|396|386.6|309
1686386400000|2023-06-10 08:40:00|397.29|387.89|398.44|389.04|398.44|389.04|396.96|387.56|337
1686386700000|2023-06-10 08:45:00|398.43|389.03|396.81|387.41|398.52|389.12|396.15|386.75|498
1686387000000|2023-06-10 08:50:00|396.8|387.4|398.3|388.9|398.31|388.91|396.52|387.12|243
1686387300000|2023-06-10 08:55:00|398.29|388.89|399.32|389.92|400.12|390.72|397.46|388.06|303
1686387600000|2023-06-10 09:00:00|399.31|389.91|398.61|389.21|399.31|389.91|398.37|388.97|384
1686387900000|2023-06-10 09:05:00|398.6|389.2|398.35|388.95|398.86|389.46|398.01|388.61|353
1686388200000|2023-06-10 09:10:00|398.36|388.96|399.04|389.64|399.22|389.82|398.23|388.83|285
1686388500000|2023-06-10 09:15:00|399.01|389.61|398.19|388.79|399.09|389.69|398.06|388.66|289
1686388800000|2023-06-10 09:20:00|398.21|388.81|397.86|388.46|398.21|388.81|397.64|388.24|193
1686389100000|2023-06-10 09:25:00|397.87|388.47|396.31|386.91|398.85|389.45|396.16|386.76|410
1686389400000|2023-06-10 09:30:00|396.32|386.92|398.43|389.03|398.43|389.03|396.07|386.67|425
1686389700000|2023-06-10 09:35:00|398.42|389.02|397.64|388.24|398.47|389.07|397.56|388.16|209
1686390000000|2023-06-10 09:40:00|397.62|388.22|397.64|388.24|398|388.6|397.4|388|232
1686390300000|2023-06-10 09:45:00|397.72|388.32|398.95|389.55|398.98|389.58|397.48|388.08|254
1686390600000|2023-06-10 09:50:00|398.94|389.54|397.84|388.44|399.07|389.67|397.22|387.82|296
1686390900000|2023-06-10 09:55:00|397.86|388.46|398.8|389.4|398.88|389.48|397.84|388.44|229
1686391200000|2023-06-10 10:00:00|398.83|389.43|400.2|390.8|400.2|390.8|398.83|389.43|271
1686391500000|2023-06-10 10:05:00|400.19|390.79|400.18|390.78|400.19|390.79|399.73|390.33|166
1686391800000|2023-06-10 10:10:00|400.19|390.79|400.17|390.77|400.85|391.45|400.02|390.62|233
1686392100000|2023-06-10 10:15:00|400.16|390.76|401.04|391.64|401.45|392.05|400.08|390.68|292
1686392400000|2023-06-10 10:20:00|401.03|391.63|399.07|389.67|401.15|391.75|398.61|389.21|335
1686392700000|2023-06-10 10:25:00|399.05|389.65|399.33|389.93|399.85|390.45|398.47|389.07|423
1686393000000|2023-06-10 10:30:00|399.35|389.95|400.07|390.67|400.07|390.67|398.84|389.44|309
1686393300000|2023-06-10 10:35:00|400.1|390.7|400.41|391.01|400.58|391.18|399.99|390.59|346
1686393600000|2023-06-10 10:40:00|400.4|391|400.33|390.93|400.54|391.14|400|390.6|369
1686393900000|2023-06-10 10:45:00|400.32|390.92|400.55|391.15|400.63|391.23|399.93|390.53|258
1686394200000|2023-06-10 10:50:00|400.54|391.14|401.8|392.4|401.81|392.41|400.16|390.76|337
1686394500000|2023-06-10 10:55:00|401.79|392.39|402.1|392.7|402.37|392.97|401.72|392.32|391
1686394800000|2023-06-10 11:00:00|402.19|392.79|402.25|392.85|402.93|393.53|401.99|392.59|312
1686395100000|2023-06-10 11:05:00|402.26|392.86|402.95|393.55|402.98|393.58|402.15|392.75|251
1686395400000|2023-06-10 11:10:00|402.94|393.54|403.13|393.73|403.2|393.8|402.35|392.95|195
1686395700000|2023-06-10 11:15:00|403.16|393.76|404.28|394.88|405.07|395.67|402.79|393.39|349
1686396000000|2023-06-10 11:20:00|404.3|394.9|401.83|392.43|404.38|394.98|401.83|392.43|361
1686396300000|2023-06-10 11:25:00|401.81|392.41|402.6|393.2|402.82|393.42|401.33|391.93|333
1686396600000|2023-06-10 11:30:00|402.58|393.18|401.87|392.47|402.58|393.18|401.31|391.91|335
1686396900000|2023-06-10 11:35:00|401.86|392.46|402.14|392.74|403.08|393.68|401.86|392.46|347
1686397200000|2023-06-10 11:40:00|402.15|392.75|403.66|394.26|403.66|394.26|402.12|392.72|386
1686397500000|2023-06-10 11:45:00|403.67|394.27|403.94|394.54|404.28|394.88|403.04|393.64|292
1686397800000|2023-06-10 11:50:00|403.89|394.49|404.9|395.5|405.07|395.67|403.88|394.48|353
1686398100000|2023-06-10 11:55:00|404.89|395.49|405.09|395.69|405.17|395.77|404.67|395.27|263
1686398400000|2023-06-10 12:00:00|405.11|395.71|405.16|395.76|405.19|395.79|403.72|394.32|395
1686398700000|2023-06-10 12:05:00|405.18|395.78|404.53|395.13|405.18|395.78|404.37|394.97|254
1686399000000|2023-06-10 12:10:00|404.55|395.15|404.83|395.43|404.93|395.53|404.39|394.99|175
1686399300000|2023-06-10 12:15:00|404.82|395.42|403.42|394.02|404.96|395.56|403.34|393.94|329
1686399600000|2023-06-10 12:20:00|403.43|394.03|402.5|393.1|403.51|394.11|402.29|392.89|331
1686399900000|2023-06-10 12:25:00|402.49|393.09|402.55|393.15|402.64|393.24|402.3|392.9|281
1686400200000|2023-06-10 12:30:00|402.56|393.16|403.99|394.59|404.19|394.79|402.39|392.99|271
1686400500000|2023-06-10 12:35:00|403.97|394.57|402.32|392.92|403.97|394.57|402.09|392.69|375
1686400800000|2023-06-10 12:40:00|402.31|392.91|402.8|393.4|405.65|396.43|402.03|392.63|337
1686401100000|2023-06-10 12:45:00|402.83|393.43|402.36|392.96|403.23|393.83|402.19|392.79|336
1686401400000|2023-06-10 12:50:00|402.4|393|402.39|392.99|402.63|393.23|401.7|392.3|219
1686401700000|2023-06-10 12:55:00|402.41|393.01|400.39|390.99|402.65|393.25|400.02|390.62|398
1686402000000|2023-06-10 13:00:00|400.37|390.97|400.36|390.96|401.49|392.09|399.55|390.15|481
1686402300000|2023-06-10 13:05:00|400.34|390.94|399.63|390.23|401.13|391.73|399.55|390.15|492
1686402600000|2023-06-10 13:10:00|399.65|390.25|399.5|390.1|400.26|390.86|397.85|388.45|616
1686402900000|2023-06-10 13:15:00|399.52|390.12|401.74|392.34|402.29|392.89|399.41|390.01|425
1686403200000|2023-06-10 13:20:00|401.73|392.33|401.09|391.69|401.78|392.38|400.36|390.96|388
1686403500000|2023-06-10 13:25:00|401.07|391.67|401.4|392|401.42|392.02|400.43|391.03|382
1686403800000|2023-06-10 13:30:00|401.42|392.02|400.94|391.54|401.42|392.02|399.8|390.4|387
1686404100000|2023-06-10 13:35:00|400.97|391.57|400.74|391.34|401|391.6|400.36|390.96|296
1686404400000|2023-06-10 13:40:00|400.75|391.35|400.91|391.51|401.03|391.63|400.33|390.93|238
1686404700000|2023-06-10 13:45:00|400.9|391.5|401.87|392.47|401.88|392.48|400.76|391.36|236
1686405000000|2023-06-10 13:50:00|401.97|392.57|401.91|392.51|402.06|392.66|401.12|391.72|360
1686405300000|2023-06-10 13:55:00|401.92|392.52|402.62|393.22|402.92|393.52|401.92|392.52|305
1686405600000|2023-06-10 14:00:00|402.63|393.23|404.34|394.94|404.54|395.14|402.1|392.7|412
1686405900000|2023-06-10 14:05:00|404.33|394.93|402.6|393.2|404.38|394.98|402.57|393.17|415
1686406200000|2023-06-10 14:10:00|402.62|393.22|403.13|393.73|403.3|393.9|402.17|392.77|435
1686406500000|2023-06-10 14:15:00|403.12|393.72|403.99|394.59|404.47|395.07|403.12|393.72|404
1686406800000|2023-06-10 14:20:00|403.98|394.58|403.24|393.84|404.06|394.66|402.68|393.28|426
1686407100000|2023-06-10 14:25:00|403.23|393.83|403.23|393.83|403.53|394.13|402.96|393.56|334
1686407400000|2023-06-10 14:30:00|403.24|393.84|403.79|394.39|403.92|394.52|403.22|393.82|363
1686407700000|2023-06-10 14:35:00|403.77|394.37|404.61|395.21|404.72|395.32|403.63|394.23|236
1686408000000|2023-06-10 14:40:00|404.62|395.22|404.19|394.79|404.69|395.29|403.82|394.42|274
1686408300000|2023-06-10 14:45:00|404.18|394.78|404.34|394.94|404.88|395.48|403.29|393.89|411
1686408600000|2023-06-10 14:50:00|404.36|394.96|404.81|395.41|404.85|395.45|404.28|394.88|259
1686408900000|2023-06-10 14:55:00|404.83|395.43|405.74|396.34|405.79|396.39|404.75|395.35|269
1686409200000|2023-06-10 15:00:00|405.73|396.33|404.94|395.54|406.51|397.11|404.85|395.45|379
1686409500000|2023-06-10 15:05:00|404.95|395.55|405.77|396.37|405.8|396.4|404.78|395.38|302
1686409800000|2023-06-10 15:10:00|405.76|396.36|405|395.6|405.83|396.43|404.99|395.59|267
1686410100000|2023-06-10 15:15:00|405.01|395.61|405.26|395.86|405.41|396.01|404.96|395.56|258
1686410400000|2023-06-10 15:20:00|405.24|395.84|405.32|395.92|406.42|397.02|405.05|395.65|339
1686410700000|2023-06-10 15:25:00|405.31|395.91|405.79|396.39|405.95|396.55|405.31|395.91|272
1686411000000|2023-06-10 15:30:00|405.78|396.38|405.15|395.75|406.26|396.86|405.07|395.67|226
1686411300000|2023-06-10 15:35:00|405.14|395.74|405.99|396.59|406.08|396.68|404.92|395.52|355
1686411600000|2023-06-10 15:40:00|406.01|396.61|407.2|397.8|407.2|397.8|405.99|396.59|264
1686411900000|2023-06-10 15:45:00|407.27|397.87|407.35|397.95|408.24|398.84|407.14|397.74|329
1686412200000|2023-06-10 15:50:00|407.34|397.94|406.09|396.69|407.35|397.95|405.41|396.01|440
1686412500000|2023-06-10 15:55:00|406.1|396.7|407.44|398.04|407.46|398.06|406.04|396.64|303
1686412800000|2023-06-10 16:00:00|407.43|398.03|406.69|397.29|407.91|398.51|405.59|396.19|387
1686413100000|2023-06-10 16:05:00|406.64|397.24|407.25|397.85|407.5|398.1|406.46|397.06|389
1686413400000|2023-06-10 16:10:00|407.24|397.84|406.56|397.16|407.61|398.21|406.13|396.73|462
1686413700000|2023-06-10 16:15:00|406.48|397.08|405.9|396.5|406.48|397.08|404.97|395.57|568
1686414000000|2023-06-10 16:20:00|405.89|396.49|406.93|397.53|406.96|397.56|405.74|396.34|291
1686414300000|2023-06-10 16:25:00|406.95|397.55|406.46|397.06|407.34|397.94|406.31|396.91|301
1686414600000|2023-06-10 16:30:00|406.47|397.07|406.74|397.34|407.63|398.23|405.75|396.35|392
1686414900000|2023-06-10 16:35:00|406.73|397.33|407.51|398.11|407.57|398.17|406.55|397.15|389
1686415200000|2023-06-10 16:40:00|407.52|398.12|407.84|398.44|407.92|398.52|407.32|397.92|275
1686415500000|2023-06-10 16:45:00|407.83|398.43|406.9|397.5|407.87|398.47|406.09|396.69|397
1686415800000|2023-06-10 16:50:00|406.89|397.49|407.15|397.75|407.23|397.83|406.47|397.07|348
1686416100000|2023-06-10 16:55:00|407.05|397.65|406.65|397.25|407.4|398|406.43|397.03|374
1686416400000|2023-06-10 17:00:00|406.69|397.29|405.19|395.79|407.09|397.69|402.9|393.5|562
1686416700000|2023-06-10 17:05:00|405.18|395.78|410.37|400.97|410.59|401.19|405.07|395.67|675
1686417000000|2023-06-10 17:10:00|410.39|400.99|409.47|400.07|411.64|402.24|409.2|399.8|668
1686417300000|2023-06-10 17:15:00|409.48|400.08|410.12|400.72|410.99|401.59|408.19|398.79|673
1686417600000|2023-06-10 17:20:00|410.11|400.71|411.95|402.55|412.01|402.61|409.58|400.18|777
1686417900000|2023-06-10 17:25:00|411.93|402.53|411.03|401.63|411.95|402.55|410.45|401.05|617
1686418200000|2023-06-10 17:30:00|411.04|401.64|414.05|404.65|414.07|404.67|410.59|401.19|697
1686418500000|2023-06-10 17:35:00|414.06|404.66|414.06|404.66|414.89|405.49|413.32|403.92|552
1686418800000|2023-06-10 17:40:00|414.07|404.67|417.56|408.16|417.63|408.23|414.07|404.67|734
1686419100000|2023-06-10 17:45:00|417.48|408.08|412.93|403.53|417.89|408.49|412.81|403.41|807
1686419400000|2023-06-10 17:50:00|412.97|403.57|413.27|403.87|413.57|404.17|411.06|401.66|792
1686419700000|2023-06-10 17:55:00|413.26|403.86|413.32|403.92|413.84|404.44|412.67|403.27|552
1686420000000|2023-06-10 18:00:00|413.33|403.93|411.73|402.33|414|404.6|411.27|401.87|615
1686420300000|2023-06-10 18:05:00|411.74|402.34|411.38|401.98|411.88|402.48|411.12|401.72|510
1686420600000|2023-06-10 18:10:00|411.35|401.95|411.74|402.34|411.89|402.49|410.69|401.29|449
1686420900000|2023-06-10 18:15:00|411.72|402.32|410.78|401.38|411.82|402.42|410.53|401.13|445
1686421200000|2023-06-10 18:20:00|410.76|401.36|407.33|397.93|411.46|402.06|405.73|396.33|727
1686421500000|2023-06-10 18:25:00|407.32|397.92|408.77|399.37|408.81|399.41|405.72|396.32|775
1686421800000|2023-06-10 18:30:00|408.73|399.33|409.84|400.44|410.88|401.48|408.33|398.93|623
1686422100000|2023-06-10 18:35:00|409.83|400.43|410.25|400.85|411.13|401.73|409.42|400.02|558
1686422400000|2023-06-10 18:40:00|410.26|400.86|410.56|401.16|410.78|401.38|409.68|400.28|437
1686422700000|2023-06-10 18:45:00|410.57|401.17|409.57|400.17|410.74|401.34|409.4|400|491
1686423000000|2023-06-10 18:50:00|409.56|400.16|408.56|399.16|409.78|400.38|408.54|399.14|468
1686423300000|2023-06-10 18:55:00|408.55|399.15|406.5|397.1|408.55|399.15|406.48|397.08|449
1686423600000|2023-06-10 19:00:00|406.48|397.08|407.2|397.8|407.56|398.16|406.47|397.07|422
1686423900000|2023-06-10 19:05:00|407.21|397.81|406.22|396.82|407.48|398.08|406.22|396.82|340
1686424200000|2023-06-10 19:10:00|406.21|396.81|405.85|396.45|406.53|397.13|405.68|396.28|344
1686424500000|2023-06-10 19:15:00|405.86|396.46|406.52|397.12|406.69|397.29|405.74|396.34|329
1686424800000|2023-06-10 19:20:00|406.53|397.13|406.28|396.88|406.72|397.32|406.06|396.66|313
1686425100000|2023-06-10 19:25:00|406.29|396.89|407.65|398.25|407.69|398.29|406.22|396.82|307
1686425400000|2023-06-10 19:30:00|407.64|398.24|407.62|398.22|407.91|398.51|407.49|398.09|200
1686425700000|2023-06-10 19:35:00|407.61|398.21|408.01|398.61|408.17|398.77|407.54|398.14|253
1686426000000|2023-06-10 19:40:00|408|398.6|408.74|399.34|408.89|399.49|407.99|398.59|271
1686426300000|2023-06-10 19:45:00|408.75|399.35|409.36|399.96|409.52|400.12|408.4|399|359
1686426600000|2023-06-10 19:50:00|409.38|399.98|409.17|399.77|409.48|400.08|408.91|399.51|479
1686426900000|2023-06-10 19:55:00|409.18|399.78|409.59|400.19|409.64|400.24|409.04|399.64|316
1686427200000|2023-06-10 20:00:00|409.58|400.18|409.05|399.65|409.71|400.31|408.88|399.48|268
1686427500000|2023-06-10 20:05:00|409.04|399.64|408.82|399.42|409.06|399.66|407.82|398.42|289
1686427800000|2023-06-10 20:10:00|408.84|399.44|409.27|399.87|409.53|400.13|408.65|399.25|320
1686428100000|2023-06-10 20:15:00|409.23|399.83|408.84|399.44|409.37|399.97|408.28|398.88|303
1686428400000|2023-06-10 20:20:00|408.82|399.42|409.21|399.81|409.27|399.87|408.78|399.38|168
1686428700000|2023-06-10 20:25:00|409.19|399.79|408.89|399.49|409.25|399.85|408.71|399.31|232
1686429000000|2023-06-10 20:30:00|408.92|399.52|408.77|399.37|409.72|400.32|407.45|398.05|511
1686429300000|2023-06-10 20:35:00|408.75|399.35|409.12|399.72|409.25|399.85|408.56|399.16|360
1686429600000|2023-06-10 20:40:00|409.11|399.71|409.18|399.78|409.27|399.87|408.72|399.32|247
1686429900000|2023-06-10 20:45:00|409.17|399.77|409.73|400.33|409.8|400.4|409.17|399.77|185
1686430200000|2023-06-10 20:50:00|409.72|400.32|409.98|400.58|409.99|400.59|408.11|398.71|371
1686430500000|2023-06-10 20:55:00|409.96|400.56|410.43|401.03|410.54|401.14|409.89|400.49|216
1686430800000|2023-06-10 21:00:00|410.44|401.04|410.07|400.67|410.57|401.17|409.78|400.38|274
1686431100000|2023-06-10 21:05:00|410.08|400.68|409.83|400.43|410.34|400.94|409.68|400.28|194
1686431400000|2023-06-10 21:10:00|409.81|400.41|408.86|399.46|410.01|400.61|408.69|399.29|207
1686431700000|2023-06-10 21:15:00|408.84|399.44|408.88|399.48|409.01|399.61|408.72|399.32|227
1686432000000|2023-06-10 21:20:00|408.9|399.5|409.16|399.76|409.28|399.88|408.86|399.46|198
1686432300000|2023-06-10 21:25:00|409.18|399.78|408.51|399.11|409.22|399.82|408.2|398.8|278
1686432600000|2023-06-10 21:30:00|408.54|399.14|409.36|399.96|409.37|399.97|408.54|399.14|198
1686432900000|2023-06-10 21:35:00|409.37|399.97|411.46|402.06|411.56|402.16|409.34|399.94|185
1686433200000|2023-06-10 21:40:00|411.53|402.13|411.18|401.78|411.61|402.21|410.84|401.44|179
1686433500000|2023-06-10 21:45:00|411.16|401.76|410.79|401.39|411.32|401.92|410.79|401.39|160
1686433800000|2023-06-10 21:50:00|410.81|401.41|411.07|401.67|411.1|401.7|410.34|400.94|177
1686434100000|2023-06-10 21:55:00|411.06|401.66|411.44|402.04|411.9|402.5|411.04|401.64|169
1686434400000|2023-06-10 22:00:00|411.47|402.07|411.54|402.14|411.75|402.35|410.69|401.29|213
1686434700000|2023-06-10 22:05:00|411.55|402.15|411.72|402.32|411.91|402.51|411.48|402.08|158
1686435000000|2023-06-10 22:10:00|411.67|402.27|411.95|402.55|412.05|402.65|411.56|402.16|108
1686435300000|2023-06-10 22:15:00|411.94|402.54|412.73|403.33|412.78|403.38|411.88|402.48|186
1686435600000|2023-06-10 22:20:00|412.74|403.34|413.1|403.7|413.1|403.7|412.67|403.27|178
1686435900000|2023-06-10 22:25:00|413.09|403.69|413.96|404.56|414.06|404.66|413.06|403.66|205
1686436200000|2023-06-10 22:30:00|413.97|404.57|414.18|404.78|414.22|404.82|413.73|404.33|237
1686436500000|2023-06-10 22:35:00|414.17|404.77|414.28|404.88|414.45|405.05|414.06|404.66|205
1686436800000|2023-06-10 22:40:00|414.29|404.89|414.67|405.27|414.88|405.48|414.29|404.89|241
1686437100000|2023-06-10 22:45:00|414.65|405.25|414.14|404.74|414.67|405.27|413.21|403.81|234
1686437400000|2023-06-10 22:50:00|414.16|404.76|413.95|404.55|414.18|404.78|413.83|404.43|206
1686437700000|2023-06-10 22:55:00|413.94|404.54|413.89|404.49|413.98|404.58|413.78|404.38|161
1686438000000|2023-06-10 23:00:00|413.9|404.5|413.38|403.98|414.11|404.71|412.83|403.43|416
1686438300000|2023-06-10 23:05:00|413.37|403.97|413.21|403.81|413.37|403.97|412.69|403.29|304
1686438600000|2023-06-10 23:10:00|413.19|403.79|413.34|403.94|413.54|404.14|412.95|403.55|193
1686438900000|2023-06-10 23:15:00|413.35|403.95|413.56|404.16|413.84|404.44|413.17|403.77|207
1686439200000|2023-06-10 23:20:00|413.58|404.18|413.27|403.87|413.61|404.21|413.02|403.62|176
1686439500000|2023-06-10 23:25:00|413.24|403.84|412.75|403.35|413.39|403.99|412.64|403.24|301
1686439800000|2023-06-10 23:30:00|412.76|403.36|412.72|403.32|412.88|403.48|412.39|402.99|229
1686440100000|2023-06-10 23:35:00|412.73|403.33|412.63|403.23|412.96|403.56|412.57|403.17|177
1686440400000|2023-06-10 23:40:00|412.62|403.22|412.98|403.58|413|403.6|412.6|403.2|165
1686440700000|2023-06-10 23:45:00|412.99|403.59|412.54|403.14|413.31|403.91|412.5|403.1|169
1686441000000|2023-06-10 23:50:00|412.55|403.15|411.97|402.57|412.81|403.41|411.78|402.38|221
1686441300000|2023-06-10 23:55:00|411.98|402.58|411.43|402.03|412.04|402.64|411.42|402.02|254
1686441600000|2023-06-11 00:00:00|411.44|402.04|410.78|401.38|412.12|402.72|410.68|401.28|405
1686441900000|2023-06-11 00:05:00|410.77|401.37|411.01|401.61|411.23|401.83|410.62|401.22|278
1686442200000|2023-06-11 00:10:00|410.99|401.59|411.09|401.69|411.58|402.18|410.57|401.17|224
1686442500000|2023-06-11 00:15:00|411.1|401.7|411.15|401.75|411.52|402.12|408.07|400.2|242
1686442800000|2023-06-11 00:20:00|411.13|401.73|411.62|402.22|411.73|402.33|411.13|401.73|134
1686443100000|2023-06-11 00:25:00|411.61|402.21|412.03|402.63|412.24|402.84|411.61|402.21|152
1686443400000|2023-06-11 00:30:00|412.02|402.62|411.01|401.61|412.05|402.65|410.6|401.2|233
1686443700000|2023-06-11 00:35:00|411.02|401.62|411.52|402.12|411.7|402.3|410.97|401.57|228
1686444000000|2023-06-11 00:40:00|411.49|402.09|409.82|400.42|411.65|402.25|409.66|400.26|332
1686444300000|2023-06-11 00:45:00|409.83|400.43|410.05|400.65|410.46|401.06|409.83|400.43|285
1686444600000|2023-06-11 00:50:00|410.13|400.73|410.37|400.97|410.44|401.04|409.98|400.58|214
1686444900000|2023-06-11 00:55:00|410.36|400.96|409.34|399.94|410.45|401.05|409.32|399.92|310
1686445200000|2023-06-11 01:00:00|409.37|399.97|409.73|400.33|409.85|400.45|409.37|399.97|299
1686445500000|2023-06-11 01:05:00|409.71|400.31|409.11|399.71|409.78|400.38|408.53|399.13|335
1686445800000|2023-06-11 01:10:00|409.09|399.69|409.39|399.99|409.82|400.42|408.99|399.59|188
1686446100000|2023-06-11 01:15:00|409.4|400|409.54|400.14|409.67|400.27|408.55|399.15|352
1686446400000|2023-06-11 01:20:00|409.55|400.15|409.57|400.17|409.65|400.25|409.03|399.63|341
1686446700000|2023-06-11 01:25:00|409.58|400.18|409.61|400.21|410.09|400.69|409.45|400.05|232
1686447000000|2023-06-11 01:30:00|409.6|400.2|410.02|400.62|410.03|400.63|409.25|399.85|282
1686447300000|2023-06-11 01:35:00|410.16|400.76|410.46|401.06|411.12|401.72|409.84|400.44|292
1686447600000|2023-06-11 01:40:00|410.45|401.05|409.61|400.21|410.45|401.05|409.52|400.12|257
1686447900000|2023-06-11 01:45:00|409.64|400.24|408.51|399.11|424.71|402.09|408.5|399.1|192
1686448200000|2023-06-11 01:50:00|408.49|399.09|409.03|399.63|409.21|399.81|408.45|399.05|236
1686448500000|2023-06-11 01:55:00|409.04|399.64|409.81|400.41|409.85|400.45|409.04|399.64|302
1686448800000|2023-06-11 02:00:00|409.82|400.42|409.24|399.84|409.84|400.44|409.24|399.84|235
1686449100000|2023-06-11 02:05:00|409.25|399.85|409.32|399.92|413.1|402.79|408.83|399.43|207
1686449400000|2023-06-11 02:10:00|409.33|399.93|409.68|400.28|409.9|400.5|409.14|399.74|153
1686449700000|2023-06-11 02:15:00|409.69|400.29|409.84|400.44|410.01|400.61|409.4|400|161
1686450000000|2023-06-11 02:20:00|409.83|400.43|409.83|400.43|412.78|403.5|409.66|400.26|175
1686450300000|2023-06-11 02:25:00|409.82|400.42|410.05|400.65|411.78|403.79|409.63|400.23|157
1686450600000|2023-06-11 02:30:00|410.06|400.66|411.37|401.97|411.37|401.97|410.06|400.66|193
1686450900000|2023-06-11 02:35:00|411.36|401.96|411.46|402.06|411.5|402.1|411.25|401.85|91
1686451200000|2023-06-11 02:40:00|411.45|402.05|411.89|402.49|411.89|402.49|411.37|401.97|114
1686451500000|2023-06-11 02:45:00|411.91|402.51|413.43|404.03|413.73|404.33|411.91|402.51|251
1686451800000|2023-06-11 02:50:00|413.46|404.06|413.64|404.24|414|404.6|412.65|403.25|393
1686452100000|2023-06-11 02:55:00|413.61|404.21|414.28|404.88|414.28|404.88|413.14|403.74|217
1686452400000|2023-06-11 03:00:00|414.23|404.83|413.35|403.95|414.61|405.21|413.35|403.95|227
1686452700000|2023-06-11 03:05:00|413.36|403.96|413.12|403.72|413.36|403.96|412.62|403.22|295
1686453000000|2023-06-11 03:10:00|413.14|403.74|413.33|403.93|413.68|404.28|412.87|403.47|221
1686453300000|2023-06-11 03:15:00|413.34|403.94|414|404.6|414.23|404.83|413.33|403.93|214
1686453600000|2023-06-11 03:20:00|413.98|404.58|413.95|404.55|414.04|404.64|413.53|404.13|201
1686453900000|2023-06-11 03:25:00|413.93|404.53|414.1|404.7|419.13|407.46|413.63|404.23|191
1686454200000|2023-06-11 03:30:00|414.12|404.72|413.49|404.09|414.24|404.84|413.39|403.99|154
1686454500000|2023-06-11 03:35:00|413.48|404.08|413.29|403.89|414.17|404.77|413.27|403.87|203
1686454800000|2023-06-11 03:40:00|413.28|403.88|413.1|403.7|416.23|406.99|413.01|403.61|331
1686455100000|2023-06-11 03:45:00|413.12|403.72|412.78|403.38|413.2|403.8|412.38|402.98|233
1686455400000|2023-06-11 03:50:00|412.79|403.39|413.03|403.63|413.23|403.83|412.53|403.13|205
1686455700000|2023-06-11 03:55:00|413.01|403.61|412.97|403.57|413.37|403.97|412.87|403.47|229
1686456000000|2023-06-11 04:00:00|412.98|403.58|412.78|403.38|412.99|403.59|412.54|403.14|186
1686456300000|2023-06-11 04:05:00|412.77|403.37|413.17|403.77|413.33|403.93|412.71|403.31|193
1686456600000|2023-06-11 04:10:00|413.18|403.78|412.59|403.19|413.2|403.8|412.59|403.19|186
1686456900000|2023-06-11 04:15:00|412.63|403.23|411.87|402.47|412.7|403.3|411.74|402.34|189
1686457200000|2023-06-11 04:20:00|411.86|402.46|410.48|401.08|411.89|402.49|409.56|400.16|328
1686457500000|2023-06-11 04:25:00|410.46|401.06|409.28|399.88|410.84|401.44|409.16|399.76|307
1686457800000|2023-06-11 04:30:00|409.33|399.93|410.04|400.64|410.26|400.86|409.23|399.83|357
1686458100000|2023-06-11 04:35:00|410.05|400.65|411.06|401.66|411.15|401.75|409.88|400.48|272
1686458400000|2023-06-11 04:40:00|411.04|401.64|411.23|401.83|411.23|401.83|410.64|401.24|204
1686458700000|2023-06-11 04:45:00|411.22|401.82|412.34|402.94|412.37|402.97|411.22|401.82|216
1686459000000|2023-06-11 04:50:00|412.31|402.91|411.83|402.43|412.31|402.91|411.81|402.41|179
1686459300000|2023-06-11 04:55:00|411.8|402.4|411.64|402.24|416.77|405.11|411.44|402.04|154
1686459600000|2023-06-11 05:00:00|411.63|402.23|412.65|403.25|412.65|403.25|411.56|402.16|180
1686459900000|2023-06-11 05:05:00|412.64|403.24|412.24|402.84|412.65|403.25|412.19|402.79|153
1686460200000|2023-06-11 05:10:00|412.26|402.86|412.74|403.34|416.28|405.99|412.16|402.76|155
1686460500000|2023-06-11 05:15:00|412.76|403.36|412.23|402.83|412.83|403.43|412.23|402.83|234
1686460800000|2023-06-11 05:20:00|412.24|402.84|412.37|402.97|412.44|403.04|411.96|402.56|140
1686461100000|2023-06-11 05:25:00|412.35|402.95|412.08|402.68|414.98|405.69|412.01|402.61|105
1686461400000|2023-06-11 05:30:00|412.07|402.67|412.35|402.95|412.35|402.95|411.94|402.54|72
1686461700000|2023-06-11 05:35:00|412.36|402.96|412.49|403.09|412.49|403.09|412.27|402.87|139
1686462000000|2023-06-11 05:40:00|412.48|403.08|412.02|402.62|412.78|403.38|411.73|402.33|313
1686462300000|2023-06-11 05:45:00|412.04|402.64|411.54|402.14|412.15|402.75|411.47|402.07|206
1686462600000|2023-06-11 05:50:00|411.55|402.15|411.59|402.19|411.61|402.21|411.29|401.89|216
1686462900000|2023-06-11 05:55:00|411.61|402.21|411.6|402.2|412.09|402.69|411.51|402.11|197
1686463200000|2023-06-11 06:00:00|411.61|402.21|411.94|402.54|412|402.6|411.43|402.03|178
1686463500000|2023-06-11 06:05:00|411.95|402.55|411.81|402.41|411.97|402.57|411.68|402.28|184
1686463800000|2023-06-11 06:10:00|411.85|402.45|411.67|402.27|412.11|402.71|411.61|402.21|189
1686464100000|2023-06-11 06:15:00|411.68|402.28|411.91|402.51|411.95|402.55|411.64|402.24|180
1686464400000|2023-06-11 06:20:00|411.9|402.5|411.69|402.29|411.9|402.5|411.57|402.17|151
1686464700000|2023-06-11 06:25:00|411.68|402.28|412.1|402.7|415.84|405.62|411.53|402.13|109
1686465000000|2023-06-11 06:30:00|412.09|402.69|411.28|401.88|412.24|402.84|411.21|401.81|204
1686465300000|2023-06-11 06:35:00|411.3|401.9|411.19|401.79|411.34|401.94|411.1|401.7|144
1686465600000|2023-06-11 06:40:00|411.18|401.78|411.8|402.4|411.9|402.5|411.18|401.78|142
1686465900000|2023-06-11 06:45:00|411.79|402.39|411.9|402.5|411.97|402.57|411.77|402.37|113
1686466200000|2023-06-11 06:50:00|411.89|402.49|411.81|402.41|412.16|402.76|411.59|402.19|124
1686466500000|2023-06-11 06:55:00|411.8|402.4|411.66|402.26|411.93|402.53|411.63|402.23|104
1686466800000|2023-06-11 07:00:00|411.68|402.28|411.81|402.41|411.87|402.47|411.44|402.04|126
1686467100000|2023-06-11 07:05:00|411.83|402.43|411.55|402.15|411.88|402.48|411.54|402.14|162
1686467400000|2023-06-11 07:10:00|411.54|402.14|411.21|401.81|411.54|402.14|411.1|401.7|153
1686467700000|2023-06-11 07:15:00|411.18|401.78|410.54|401.14|411.22|401.82|410.28|400.88|188
1686468000000|2023-06-11 07:20:00|410.56|401.16|410.09|400.69|410.72|401.32|410.07|400.67|152
1686468300000|2023-06-11 07:25:00|410.07|400.67|410.46|401.06|410.47|401.07|410.03|400.63|174
1686468600000|2023-06-11 07:30:00|410.44|401.04|410.36|400.96|411.11|401.71|410.11|400.71|180
1686468900000|2023-06-11 07:35:00|410.37|400.97|410.12|400.72|410.4|401|410.09|400.69|180
1686469200000|2023-06-11 07:40:00|410.19|400.79|409.71|400.31|410.32|400.92|409.64|400.24|96
1686469500000|2023-06-11 07:45:00|409.7|400.3|409.93|400.53|410.14|400.74|409.69|400.29|185
1686469800000|2023-06-11 07:50:00|409.94|400.54|410.29|400.89|410.34|400.94|409.8|400.4|146
1686470100000|2023-06-11 07:55:00|410.37|400.97|409.94|400.54|410.65|401.25|409.92|400.52|162
1686470400000|2023-06-11 08:00:00|409.95|400.55|409.75|400.35|410.23|400.83|409.58|400.18|255
1686470700000|2023-06-11 08:05:00|409.78|400.38|410.74|401.34|410.79|401.39|409.75|400.35|237
1686471000000|2023-06-11 08:10:00|410.73|401.33|410.21|400.81|410.76|401.36|410.21|400.81|210
1686471300000|2023-06-11 08:15:00|410.23|400.83|410.9|401.5|410.96|401.56|410.1|400.7|221
1686471600000|2023-06-11 08:20:00|410.84|401.44|410.69|401.29|410.86|401.46|410.45|401.05|142
1686471900000|2023-06-11 08:25:00|410.65|401.25|410.54|401.14|410.76|401.36|410.43|401.03|174
1686472200000|2023-06-11 08:30:00|410.56|401.16|409.87|400.47|410.56|401.16|409.26|399.86|257
1686472500000|2023-06-11 08:35:00|409.88|400.48|409.39|399.99|410.1|400.7|409.39|399.99|157
1686472800000|2023-06-11 08:40:00|409.4|400|408.89|399.49|409.4|400|408.6|399.2|208
1686473100000|2023-06-11 08:45:00|408.91|399.51|409.08|399.68|409.22|399.82|408.8|399.4|113
1686473400000|2023-06-11 08:50:00|409.07|399.67|409.13|399.73|409.42|400.02|409.02|399.62|143
1686473700000|2023-06-11 08:55:00|409.14|399.74|409.35|399.95|409.5|400.1|409.13|399.73|143
1686474000000|2023-06-11 09:00:00|409.34|399.94|409.17|399.77|409.45|400.05|409.05|399.65|148
1686474300000|2023-06-11 09:05:00|409.19|399.79|409.43|400.03|409.5|400.1|409.13|399.73|137
1686474600000|2023-06-11 09:10:00|409.42|400.02|409.41|400.01|409.68|400.28|409.34|399.94|170
1686474900000|2023-06-11 09:15:00|409.38|399.98|409.14|399.74|409.47|400.07|409.03|399.63|133
1686475200000|2023-06-11 09:20:00|409.15|399.75|409.63|400.23|409.69|400.29|409.14|399.74|145
1686475500000|2023-06-11 09:25:00|409.65|400.25|409.71|400.31|409.71|400.31|409.23|399.83|178
1686475800000|2023-06-11 09:30:00|409.72|400.32|410.17|400.77|410.26|400.86|409.51|400.11|190
1686476100000|2023-06-11 09:35:00|410.2|400.8|410.3|400.9|410.35|400.95|410.1|400.7|122
1686476400000|2023-06-11 09:40:00|410.29|400.89|410.24|400.84|410.34|400.94|410.16|400.76|75
1686476700000|2023-06-11 09:45:00|410.25|400.85|409.26|399.86|410.25|400.85|409.2|399.8|131
1686477000000|2023-06-11 09:50:00|409.27|399.87|408.86|399.46|409.32|399.92|408.62|399.22|141
1686477300000|2023-06-11 09:55:00|408.93|399.53|408.93|399.53|409.33|399.93|408.83|399.43|162
1686477600000|2023-06-11 10:00:00|408.92|399.52|409.48|400.08|409.49|400.09|408.9|399.5|132
1686477900000|2023-06-11 10:05:00|409.47|400.07|408.71|399.31|409.66|400.26|408.54|399.14|160
1686478200000|2023-06-11 10:10:00|408.69|399.29|407.9|398.5|408.69|399.29|407.86|398.46|154
1686478500000|2023-06-11 10:15:00|407.91|398.51|408.48|399.08|408.65|399.25|407.91|398.51|120
1686478800000|2023-06-11 10:20:00|408.47|399.07|408.12|398.72|408.49|399.09|408.05|398.65|95
1686479100000|2023-06-11 10:25:00|408.11|398.71|408.53|399.13|408.67|399.27|408.06|398.66|161
1686479400000|2023-06-11 10:30:00|408.52|399.12|409.05|399.65|409.12|399.72|408.28|398.88|133
1686479700000|2023-06-11 10:35:00|409.04|399.64|408.71|399.31|409.04|399.64|408.42|399.02|133
1686480000000|2023-06-11 10:40:00|408.73|399.33|409.85|400.45|409.9|400.5|408.72|399.32|187
1686480300000|2023-06-11 10:45:00|409.9|400.5|411.1|401.7|411.31|401.91|409.85|400.45|369
1686480600000|2023-06-11 10:50:00|411.08|401.68|411.55|402.15|411.64|402.24|410.85|401.45|265
1686480900000|2023-06-11 10:55:00|411.5|402.1|410.48|401.08|411.5|402.1|410.46|401.06|241
1686481200000|2023-06-11 11:00:00|410.49|401.09|410.61|401.21|410.97|401.57|410.42|401.02|247
1686481500000|2023-06-11 11:05:00|410.62|401.22|410.91|401.51|410.97|401.57|410.59|401.19|195
1686481800000|2023-06-11 11:10:00|410.92|401.52|411.55|402.15|411.56|402.16|410.86|401.46|146
1686482100000|2023-06-11 11:15:00|411.56|402.16|411.81|402.41|411.92|402.52|411.26|401.86|133
1686482400000|2023-06-11 11:20:00|411.82|402.42|412.14|402.74|412.23|402.83|411.81|402.41|209
1686482700000|2023-06-11 11:25:00|412.15|402.75|412.42|403.02|412.59|403.19|412.13|402.73|152
1686483000000|2023-06-11 11:30:00|412.43|403.03|412.47|403.07|412.95|403.55|412.2|402.8|275
1686483300000|2023-06-11 11:35:00|412.5|403.1|412.38|402.98|412.5|403.1|412.03|402.63|140
1686483600000|2023-06-11 11:40:00|412.4|403|412.51|403.11|412.66|403.26|412.32|402.92|117
1686483900000|2023-06-11 11:45:00|412.46|403.06|412.6|403.2|412.72|403.32|412.46|403.06|112
1686484200000|2023-06-11 11:50:00|412.59|403.19|412.11|402.71|412.78|403.38|412.09|402.69|180
1686484500000|2023-06-11 11:55:00|412.14|402.74|412.07|402.67|412.29|402.89|412.07|402.67|112
1686484800000|2023-06-11 12:00:00|412.1|402.7|412.34|402.94|412.4|403|412.1|402.7|126
1686485100000|2023-06-11 12:05:00|412.35|402.95|412.61|403.21|412.64|403.24|412.35|402.95|143
1686485400000|2023-06-11 12:10:00|412.62|403.22|412.41|403.01|412.62|403.22|412.36|402.96|131
1686485700000|2023-06-11 12:15:00|412.36|402.96|412.17|402.77|412.51|403.11|412.05|402.65|199
1686486000000|2023-06-11 12:20:00|412.16|402.76|412.51|403.11|412.51|403.11|412.15|402.75|93
1686486300000|2023-06-11 12:25:00|412.59|403.19|412.55|403.15|412.73|403.33|412.38|402.98|127
1686486600000|2023-06-11 12:30:00|412.57|403.17|412.05|402.65|412.67|403.27|411.88|402.48|230
1686486900000|2023-06-11 12:35:00|412.1|402.7|411.61|402.21|412.19|402.79|411.57|402.17|205
1686487200000|2023-06-11 12:40:00|411.62|402.22|411.42|402.02|411.79|402.39|411.37|401.97|155
1686487500000|2023-06-11 12:45:00|411.41|402.01|410.25|400.85|411.42|402.02|409.88|400.48|182
1686487800000|2023-06-11 12:50:00|410.22|400.82|410.12|400.72|410.45|401.05|410.07|400.67|132
1686488100000|2023-06-11 12:55:00|410.11|400.71|410.17|400.77|410.24|400.84|410.04|400.64|178
1686488400000|2023-06-11 13:00:00|410.16|400.76|409.94|400.54|410.68|401.28|409.91|400.51|155
1686488700000|2023-06-11 13:05:00|409.96|400.56|410.5|401.1|410.61|401.21|409.94|400.54|142
1686489000000|2023-06-11 13:10:00|410.51|401.11|410.12|400.72|410.68|401.28|410.1|400.7|151
1686489300000|2023-06-11 13:15:00|410.14|400.74|410.49|401.09|410.8|401.4|410.11|400.71|156
1686489600000|2023-06-11 13:20:00|410.48|401.08|410.18|400.78|410.51|401.11|410.14|400.74|167
1686489900000|2023-06-11 13:25:00|410.17|400.77|409.67|400.27|410.19|400.79|408.83|399.43|320
1686490200000|2023-06-11 13:30:00|409.68|400.28|409.69|400.29|410.26|400.86|409.38|399.98|198
1686490500000|2023-06-11 13:35:00|409.7|400.3|409.47|400.07|410.1|400.7|409.44|400.04|230
1686490800000|2023-06-11 13:40:00|409.49|400.09|410.14|400.74|410.21|400.81|409.44|400.04|166
1686491100000|2023-06-11 13:45:00|410.13|400.73|409.79|400.39|410.13|400.73|408.19|398.79|399
1686491400000|2023-06-11 13:50:00|409.77|400.37|408.72|399.32|409.85|400.45|408.58|399.18|375
1686491700000|2023-06-11 13:55:00|408.73|399.33|408.44|399.04|409.35|399.95|407.21|397.81|509
1686492000000|2023-06-11 14:00:00|408.42|399.02|409.31|399.91|409.39|399.99|408.26|398.86|270
1686492300000|2023-06-11 14:05:00|409.32|399.92|408.44|399.04|409.46|400.06|408.39|398.99|285
1686492600000|2023-06-11 14:10:00|408.45|399.05|408.57|399.17|408.85|399.45|408.36|398.96|306
1686492900000|2023-06-11 14:15:00|408.55|399.15|409.61|400.21|410.17|400.77|408.08|398.68|339
1686493200000|2023-06-11 14:20:00|409.6|400.2|409.14|399.74|409.69|400.29|408.76|399.36|265
1686493500000|2023-06-11 14:25:00|409.15|399.75|408.87|399.47|409.34|399.94|408.82|399.42|238
1686493800000|2023-06-11 14:30:00|408.85|399.45|408.27|398.87|409.01|399.61|408.12|398.72|256
1686494100000|2023-06-11 14:35:00|408.28|398.88|408.35|398.95|408.48|399.08|405.29|397.22|178
1686494400000|2023-06-11 14:40:00|408.4|399|408.09|398.69|408.75|399.35|408.08|398.68|189
1686494700000|2023-06-11 14:45:00|408.11|398.71|408.11|398.71|408.44|399.04|407.59|398.19|267
1686495000000|2023-06-11 14:50:00|408.13|398.73|407.72|398.32|408.33|398.93|407.55|398.15|153
1686495300000|2023-06-11 14:55:00|407.71|398.31|407.92|398.52|408|398.6|407.03|397.63|166
1686495600000|2023-06-11 15:00:00|407.94|398.54|407.99|398.59|408.59|399.19|407.82|398.42|219
1686495900000|2023-06-11 15:05:00|407.98|398.58|408.41|399.01|408.45|399.05|407.81|398.41|243
1686496200000|2023-06-11 15:10:00|408.42|399.02|408.81|399.41|409.31|399.91|408.23|398.83|216
1686496500000|2023-06-11 15:15:00|408.77|399.37|409.14|399.74|409.18|399.78|408.7|399.3|168
1686496800000|2023-06-11 15:20:00|409.15|399.75|408.65|399.25|409.64|400.24|408.6|399.2|202
1686497100000|2023-06-11 15:25:00|408.64|399.24|409.41|400.01|409.52|400.12|408.64|399.24|212
1686497400000|2023-06-11 15:30:00|409.45|400.05|409.23|399.83|409.45|400.05|408.94|399.54|209
1686497700000|2023-06-11 15:35:00|409.24|399.84|409.32|399.92|409.37|399.97|408.96|399.56|181
1686498000000|2023-06-11 15:40:00|409.31|399.91|408.29|398.89|409.55|400.15|408.15|398.75|263
1686498300000|2023-06-11 15:45:00|408.27|398.87|408.88|399.48|409.08|399.68|408.21|398.81|208
1686498600000|2023-06-11 15:50:00|408.84|399.44|408.45|399.05|408.99|399.59|408.14|398.74|314
1686498900000|2023-06-11 15:55:00|408.46|399.06|408.57|399.17|408.83|399.43|408.43|399.03|181
1686499200000|2023-06-11 16:00:00|408.59|399.19|408.53|399.13|408.98|399.58|408.05|398.65|304
1686499500000|2023-06-11 16:05:00|408.57|399.17|408.81|399.41|409.54|400.14|408.41|399.01|285
1686499800000|2023-06-11 16:10:00|408.82|399.42|408.76|399.36|409.22|399.82|408.46|399.06|277
1686500100000|2023-06-11 16:15:00|408.75|399.35|410.44|401.04|410.55|401.15|408.75|399.35|261
1686500400000|2023-06-11 16:20:00|410.39|400.99|410.96|401.56|411.03|401.63|409.01|399.61|550
1686500700000|2023-06-11 16:25:00|410.95|401.55|410.38|400.98|411.34|401.94|410.31|400.91|351
1686501000000|2023-06-11 16:30:00|410.39|400.99|411.2|401.8|411.45|402.05|410.32|400.92|274
1686501300000|2023-06-11 16:35:00|411.19|401.79|411.09|401.69|411.23|401.83|410.74|401.34|239
1686501600000|2023-06-11 16:40:00|411.08|401.68|412.04|402.64|412.15|402.75|411|401.6|274
1686501900000|2023-06-11 16:45:00|412.02|402.62|411.57|402.17|412.17|402.77|411.23|401.83|381
1686502200000|2023-06-11 16:50:00|411.52|402.12|411.81|402.41|412.16|402.76|411.33|401.93|284
1686502500000|2023-06-11 16:55:00|411.82|402.42|411.14|401.74|411.82|402.42|410.91|401.51|268
1686502800000|2023-06-11 17:00:00|411.13|401.73|410.93|401.53|411.55|402.15|410.82|401.42|200
1686503100000|2023-06-11 17:05:00|410.86|401.46|412.53|403.13|412.79|403.39|410.74|401.34|301
1686503400000|2023-06-11 17:10:00|412.55|403.15|412.19|402.79|412.92|403.52|412.18|402.78|295
1686503700000|2023-06-11 17:15:00|412.18|402.78|412.18|402.78|412.2|402.8|411.91|402.51|201
1686504000000|2023-06-11 17:20:00|412.19|402.79|411.27|401.87|412.25|402.85|411.18|401.78|213
1686504300000|2023-06-11 17:25:00|411.28|401.88|412.12|402.72|412.2|402.8|411.18|401.78|216
1686504600000|2023-06-11 17:30:00|412.11|402.71|412.55|403.15|412.74|403.34|411.85|402.45|299
1686504900000|2023-06-11 17:35:00|412.56|403.16|413.18|403.78|413.54|404.14|412.1|402.7|397
1686505200000|2023-06-11 17:40:00|413.17|403.77|412.81|403.41|413.17|403.77|412.24|402.84|307
1686505500000|2023-06-11 17:45:00|412.82|403.42|412.27|402.87|412.83|403.43|411.91|402.51|293
1686505800000|2023-06-11 17:50:00|412.25|402.85|412.54|403.14|412.56|403.16|412.19|402.79|284
1686506100000|2023-06-11 17:55:00|412.53|403.13|412.27|402.87|412.68|403.28|412.22|402.82|189
1686506400000|2023-06-11 18:00:00|412.29|402.89|412.49|403.09|412.49|403.09|411.95|402.55|209
1686506700000|2023-06-11 18:05:00|412.5|403.1|413.54|404.14|413.66|404.26|412.44|403.04|344
1686507000000|2023-06-11 18:10:00|413.55|404.15|413.36|403.96|413.58|404.18|413.1|403.7|180
1686507300000|2023-06-11 18:15:00|413.34|403.94|413.55|404.15|414.11|404.71|413.07|403.67|318
1686507600000|2023-06-11 18:20:00|413.56|404.16|413.62|404.22|413.87|404.47|413.51|404.11|269
1686507900000|2023-06-11 18:25:00|413.64|404.24|412.79|403.39|413.7|404.3|412.69|403.29|239
1686508200000|2023-06-11 18:30:00|412.8|403.4|413.36|403.96|413.49|404.09|412.7|403.3|230
1686508500000|2023-06-11 18:35:00|413.37|403.97|413.78|404.38|413.96|404.56|413.37|403.97|172
1686508800000|2023-06-11 18:40:00|413.77|404.37|414.01|404.61|414.16|404.76|413.77|404.37|162
1686509100000|2023-06-11 18:45:00|414.02|404.62|414.49|405.09|414.5|405.1|413.98|404.58|143
1686509400000|2023-06-11 18:50:00|414.48|405.08|413.95|404.55|414.5|405.1|413.66|404.26|272
1686509700000|2023-06-11 18:55:00|413.96|404.56|414.08|404.68|414.09|404.69|413.51|404.11|161
1686510000000|2023-06-11 19:00:00|414.07|404.67|413.03|403.63|414.13|404.73|412.84|403.44|274
1686510300000|2023-06-11 19:05:00|413.04|403.64|413.35|403.95|413.47|404.07|413.04|403.64|147
1686510600000|2023-06-11 19:10:00|413.34|403.94|413.47|404.07|413.63|404.23|413.34|403.94|149
1686510900000|2023-06-11 19:15:00|413.48|404.08|413.36|403.96|413.76|404.36|413.23|403.83|193
1686511200000|2023-06-11 19:20:00|413.38|403.98|414.81|405.41|414.81|405.41|413.31|403.91|380
1686511500000|2023-06-11 19:25:00|414.8|405.4|414.9|405.5|415.23|405.83|414.55|405.15|317
1686511800000|2023-06-11 19:30:00|414.92|405.52|414.69|405.29|415|405.6|414.55|405.15|165
1686512100000|2023-06-11 19:35:00|414.68|405.28|415.54|406.14|415.57|406.17|414.22|404.82|305
1686512400000|2023-06-11 19:40:00|415.53|406.13|415.97|405.07|416.19|406.14|414.97|405|345
1686512700000|2023-06-11 19:45:00|415.99|405.09|415.8|404.9|416.13|405.23|415.51|404.61|242
1686513000000|2023-06-11 19:50:00|415.79|404.89|415.28|404.38|415.79|404.89|415.24|404.34|182
1686513300000|2023-06-11 19:55:00|415.24|404.34|415.2|404.3|415.42|404.52|415.16|404.26|139
1686513600000|2023-06-11 20:00:00|415.19|404.29|415.39|404.49|415.58|404.68|414.96|404.06|290
1686513900000|2023-06-11 20:05:00|415.41|404.51|416.06|405.16|416.61|405.71|415.04|404.14|448
1686514200000|2023-06-11 20:10:00|416.08|405.18|416.6|405.7|416.92|406.02|415.99|405.09|320
1686514500000|2023-06-11 20:15:00|416.58|405.68|415.35|404.45|416.78|405.88|415.32|404.42|247
1686514800000|2023-06-11 20:20:00|415.34|404.44|415.52|404.62|415.9|405|415.34|404.44|261
1686515100000|2023-06-11 20:25:00|415.58|404.68|415.23|404.33|415.59|404.69|415.21|404.31|175
1686515400000|2023-06-11 20:30:00|415.24|404.34|414.25|403.35|415.24|404.34|414.05|403.15|253
1686515700000|2023-06-11 20:35:00|414.27|403.37|414.34|403.44|414.36|403.46|414.06|403.16|171
1686516000000|2023-06-11 20:40:00|414.33|403.43|414.79|403.89|414.86|403.96|414.24|403.34|180
1686516300000|2023-06-11 20:45:00|414.8|403.9|414.37|403.47|414.96|404.06|414.15|403.25|240
1686516600000|2023-06-11 20:50:00|414.38|403.48|414.54|403.64|414.75|403.85|414.33|403.43|151
1686516900000|2023-06-11 20:55:00|414.53|403.63|414.32|403.42|414.63|403.73|414.21|403.31|95
1686517200000|2023-06-11 21:00:00|414.31|403.41|414.9|404|414.9|404|414.02|403.12|198
1686517500000|2023-06-11 21:05:00|414.88|403.98|413.34|403.94|414.95|404.05|413.28|403.07|183
1686517800000|2023-06-11 21:10:00|413.33|403.93|412.97|403.57|413.34|403.94|412.96|403.56|171
1686518100000|2023-06-11 21:15:00|412.99|403.59|413.25|403.85|413.36|403.96|412.55|403.15|180
1686518400000|2023-06-11 21:20:00|413.26|403.86|413.23|403.83|413.68|404.28|413.19|403.79|201
1686518700000|2023-06-11 21:25:00|413.24|403.84|412.57|403.17|413.38|403.98|412.54|403.14|174
1686519000000|2023-06-11 21:30:00|412.59|403.19|411.72|402.32|412.83|403.43|411.54|402.14|320
1686519300000|2023-06-11 21:35:00|411.7|402.3|411.23|401.83|411.83|402.43|410.92|401.52|343
1686519600000|2023-06-11 21:40:00|411.21|401.81|411.39|401.99|411.84|402.44|411.21|401.81|238
1686519900000|2023-06-11 21:45:00|411.4|402|411.4|402|411.51|402.11|411.3|401.9|156
1686520200000|2023-06-11 21:50:00|411.42|402.02|411.46|402.06|411.48|402.08|411.18|401.78|174
1686520500000|2023-06-11 21:55:00|411.43|402.03|411.83|402.43|411.89|402.49|411.43|402.03|243
1686520800000|2023-06-11 22:00:00|411.62|402.22|411.55|402.15|412.32|402.92|411.48|402.08|300
1686521100000|2023-06-11 22:05:00|411.54|402.14|411.81|402.41|412.22|402.82|411.44|402.04|234
1686521400000|2023-06-11 22:10:00|411.85|402.45|412.17|402.77|412.6|403.2|411.63|402.23|281
1686521700000|2023-06-11 22:15:00|412.15|402.75|412.2|402.8|412.32|402.92|411.95|402.55|206
1686522000000|2023-06-11 22:20:00|412.17|402.77|411.45|402.05|412.21|402.81|411.43|402.03|182
1686522300000|2023-06-11 22:25:00|411.38|401.98|411.89|402.49|411.94|402.54|411.27|401.87|223
1686522600000|2023-06-11 22:30:00|411.88|402.48|411.7|402.3|412.1|402.7|411.33|401.93|238
1686522900000|2023-06-11 22:35:00|411.71|402.31|409.9|400.5|411.75|402.35|409.6|400.2|493
1686523200000|2023-06-11 22:40:00|409.92|400.52|407.37|397.97|410.23|400.83|406.37|396.97|760
1686523500000|2023-06-11 22:45:00|407.34|397.94|409.28|399.88|409.69|400.29|407.1|397.7|714
1686523800000|2023-06-11 22:50:00|409.29|399.89|409.65|400.25|409.9|400.5|409.26|399.86|377
1686524100000|2023-06-11 22:55:00|409.66|400.26|409.76|400.36|409.96|400.56|409.45|400.05|314
1686524400000|2023-06-11 23:00:00|409.72|400.32|409.58|400.18|409.97|400.57|409.32|399.92|444
1686524700000|2023-06-11 23:05:00|409.57|400.17|409.43|400.03|409.6|400.2|409.2|399.8|282
1686525000000|2023-06-11 23:10:00|409.49|400.09|409.55|400.15|409.68|400.28|409.29|399.89|246
1686525300000|2023-06-11 23:15:00|409.57|400.17|409.76|400.36|410.34|400.94|409.49|400.09|326
1686525600000|2023-06-11 23:20:00|409.77|400.37|409.29|399.89|409.84|400.44|409.22|399.82|344
1686525900000|2023-06-11 23:25:00|409.33|399.93|408.56|399.16|409.4|400|408.15|398.75|406
1686526200000|2023-06-11 23:30:00|408.54|399.14|409.26|399.86|409.44|400.04|408.24|398.84|504
1686526500000|2023-06-11 23:35:00|409.25|399.85|409.64|400.24|409.7|400.3|409.07|399.67|378
1686526800000|2023-06-11 23:40:00|409.67|400.27|409.38|399.98|409.68|400.28|409.32|399.92|223
1686527100000|2023-06-11 23:45:00|409.46|400.06|409.59|400.19|409.99|400.59|409.41|400.01|235
1686527400000|2023-06-11 23:50:00|409.63|400.23|410.26|400.86|410.34|400.94|409.35|399.95|242
1686527700000|2023-06-11 23:55:00|410.27|400.87|410.67|401.27|411.13|401.73|410.26|400.86|323
1686528000000|2023-06-12 00:00:00|410.63|401.23|409.99|400.59|410.89|401.49|409.69|400.29|421
1686528300000|2023-06-12 00:05:00|410|400.6|410.7|401.3|410.71|401.31|409.19|399.79|436
1686528600000|2023-06-12 00:10:00|410.69|401.29|410.27|400.87|410.91|401.51|409.82|400.42|388
1686528900000|2023-06-12 00:15:00|410.38|400.98|409.29|399.89|410.48|401.08|409.15|399.75|378
1686529200000|2023-06-12 00:20:00|409.28|399.88|408.99|399.59|409.7|400.3|408.88|399.48|448
1686529500000|2023-06-12 00:25:00|409.04|399.64|408.98|399.58|409.3|399.9|408.65|399.25|447
1686529800000|2023-06-12 00:30:00|408.87|399.47|408.1|398.7|408.87|399.47|407.87|398.47|308
1686530100000|2023-06-12 00:35:00|408.05|398.65|409.14|399.74|409.43|400.03|408.05|398.65|500
1686530400000|2023-06-12 00:40:00|409.13|399.73|408.04|398.64|409.24|399.84|408.02|398.62|380
1686530700000|2023-06-12 00:45:00|408.05|398.65|407.89|398.49|408.35|398.95|407.51|398.11|396
1686531000000|2023-06-12 00:50:00|407.9|398.5|409.88|400.48|409.89|400.49|407.79|398.39|443
1686531300000|2023-06-12 00:55:00|409.85|400.45|410.63|401.23|410.84|401.44|409.84|400.44|434
1686531600000|2023-06-12 01:00:00|410.7|401.3|410.64|401.24|410.78|401.38|409.48|400.08|464
1686531900000|2023-06-12 01:05:00|410.65|401.25|410.08|400.68|410.79|401.39|409.61|400.21|362
1686532200000|2023-06-12 01:10:00|410.07|400.67|410.21|400.81|410.51|401.11|409.77|400.37|408
1686532500000|2023-06-12 01:15:00|410.22|400.82|410.26|400.86|410.58|401.18|409.85|400.45|368
1686532800000|2023-06-12 01:20:00|410.08|400.68|410.85|401.45|411.33|401.93|410.08|400.68|365
1686533100000|2023-06-12 01:25:00|410.86|401.46|410.15|400.75|411.02|401.62|410.07|400.67|337
1686533400000|2023-06-12 01:30:00|410.14|400.74|408.66|399.26|410.25|400.85|408.66|399.26|435
1686533700000|2023-06-12 01:35:00|408.73|399.33|409.36|399.96|409.47|400.07|408.2|398.8|467
1686534000000|2023-06-12 01:40:00|409.42|400.02|410.13|400.73|410.44|401.04|409.1|399.7|410
1686534300000|2023-06-12 01:45:00|410.14|400.74|409.6|400.2|410.27|400.87|409.38|399.98|349
1686534600000|2023-06-12 01:50:00|409.58|400.18|410.33|400.93|410.44|401.04|409.53|400.13|329
1686534900000|2023-06-12 01:55:00|410.34|400.94|410.02|400.62|410.34|400.94|409.46|400.06|505
1686535200000|2023-06-12 02:00:00|410.05|400.65|410.34|400.94|410.35|400.95|409.19|399.79|400
1686535500000|2023-06-12 02:05:00|410.32|400.92|410.07|400.67|410.72|401.32|409.99|400.59|346
1686535800000|2023-06-12 02:10:00|410.06|400.66|409.76|400.36|410.15|400.75|409.76|400.36|347
1686536100000|2023-06-12 02:15:00|409.72|400.32|408.25|398.85|409.8|400.4|408.07|398.67|536
1686536400000|2023-06-12 02:20:00|408.23|398.83|402.45|393.05|408.25|398.85|401.81|392.41|749
1686536700000|2023-06-12 02:25:00|402.38|392.98|403.59|394.19|403.7|394.3|399.49|390.09|919
1686537000000|2023-06-12 02:30:00|403.61|394.21|405.2|395.8|405.59|396.19|403.46|394.06|776
1686537300000|2023-06-12 02:35:00|405.17|395.77|405.6|396.2|405.9|396.5|405.09|395.69|664
1686537600000|2023-06-12 02:40:00|405.61|396.21|404.61|395.21|406.07|396.67|404.4|395|516
1686537900000|2023-06-12 02:45:00|404.6|395.2|401.99|392.59|404.9|395.5|401.58|392.18|724
1686538200000|2023-06-12 02:50:00|401.94|392.54|403.63|394.23|404.47|395.07|401.56|392.16|730
1686538500000|2023-06-12 02:55:00|403.62|394.22|402.76|393.36|404.59|395.19|402.39|392.99|760
1686538800000|2023-06-12 03:00:00|402.77|393.37|403.6|394.2|403.78|394.38|402.48|393.08|628
1686539100000|2023-06-12 03:05:00|403.61|394.21|402.96|393.56|404.04|394.64|402.62|393.22|580
1686539400000|2023-06-12 03:10:00|402.95|393.55|403.3|393.9|403.78|394.38|402.75|393.35|470
1686539700000|2023-06-12 03:15:00|403.31|393.91|404.59|395.19|404.97|395.57|403.31|393.91|402
1686540000000|2023-06-12 03:20:00|404.58|395.18|405.31|395.91|405.38|395.98|404.58|395.18|294
1686540300000|2023-06-12 03:25:00|405.3|395.9|406.11|396.71|406.12|396.72|405.22|395.82|191
1686540600000|2023-06-12 03:30:00|406.12|396.72|406.18|396.78|406.27|396.87|405.35|395.95|256
1686540900000|2023-06-12 03:35:00|406.22|396.82|407.04|397.64|407.21|397.81|405.89|396.49|306
1686541200000|2023-06-12 03:40:00|407.05|397.65|406.94|397.54|407.24|397.84|406.94|397.54|222
1686541500000|2023-06-12 03:45:00|406.96|397.56|406.85|397.45|407.18|397.78|406.75|397.35|256
1686541800000|2023-06-12 03:50:00|406.83|397.43|407.06|397.66|407.1|397.7|406.73|397.33|191
1686542100000|2023-06-12 03:55:00|407.08|397.68|407.94|398.54|407.95|398.55|407|397.6|321
1686542400000|2023-06-12 04:00:00|407.89|398.49|406.42|397.02|408.72|399.32|406.28|396.88|451
1686542700000|2023-06-12 04:05:00|406.49|397.09|406.32|396.92|406.49|397.09|405.33|395.93|456
1686543000000|2023-06-12 04:10:00|406.33|396.93|406.88|397.48|407.51|398.11|406.19|396.79|317
1686543300000|2023-06-12 04:15:00|406.91|397.51|407.48|398.08|407.94|398.54|406.82|397.42|338
1686543600000|2023-06-12 04:20:00|407.49|398.09|407.89|398.49|407.96|398.56|407.1|397.7|362
1686543900000|2023-06-12 04:25:00|407.9|398.5|408.05|398.65|408.17|398.77|407.7|398.3|282
1686544200000|2023-06-12 04:30:00|408.07|398.67|408.11|398.71|408.52|399.12|407.75|398.35|277
1686544500000|2023-06-12 04:35:00|408.16|398.76|408.64|399.24|408.68|399.28|408.09|398.69|304
1686544800000|2023-06-12 04:40:00|408.6|399.2|409.33|399.93|409.95|400.55|408.57|399.17|476
1686545100000|2023-06-12 04:45:00|409.38|399.98|408.98|399.58|409.69|400.29|408.7|399.3|365
1686545400000|2023-06-12 04:50:00|408.99|399.59|409.35|399.95|409.83|400.43|408.73|399.33|423
1686545700000|2023-06-12 04:55:00|409.44|400.04|409.7|400.3|409.97|400.57|409.25|399.85|293
1686546000000|2023-06-12 05:00:00|409.67|400.27|409.22|399.82|409.94|400.54|409.06|399.66|343
1686546300000|2023-06-12 05:05:00|409.25|399.85|409.43|400.03|409.54|400.14|408.82|399.42|258
1686546600000|2023-06-12 05:10:00|409.4|400|409.85|400.45|410.33|400.93|409.4|400|327
1686546900000|2023-06-12 05:15:00|409.84|400.44|410.2|400.8|410.42|401.02|409.51|400.11|264
1686547200000|2023-06-12 05:20:00|410.34|400.94|410.39|400.99|410.51|401.11|409.73|400.33|329
1686547500000|2023-06-12 05:25:00|410.4|401|410.69|401.29|410.8|401.4|410.25|400.85|213
1686547800000|2023-06-12 05:30:00|410.68|401.28|411.5|402.1|411.54|402.14|410.48|401.08|342
1686548100000|2023-06-12 05:35:00|411.53|402.13|411.26|401.86|411.9|402.5|411.24|401.84|259
1686548400000|2023-06-12 05:40:00|411.25|401.85|411.4|402|411.47|402.07|410.99|401.59|241
1686548700000|2023-06-12 05:45:00|411.39|401.99|411.31|401.91|412.19|402.79|411.22|401.82|322
1686549000000|2023-06-12 05:50:00|411.27|401.87|411.37|401.97|411.53|402.13|410.86|401.46|223
1686549300000|2023-06-12 05:55:00|411.35|401.95|411.24|401.84|411.41|402.01|410.46|401.06|390
1686549600000|2023-06-12 06:00:00|411.41|402.01|411.9|402.5|412.25|402.85|411.19|401.79|370
1686549900000|2023-06-12 06:05:00|411.92|402.52|411.9|402.5|412.53|403.13|411.07|401.67|448
1686550200000|2023-06-12 06:10:00|411.89|402.49|411.69|402.29|412.08|402.68|411.5|402.1|284
1686550500000|2023-06-12 06:15:00|411.72|402.32|412.49|403.09|412.57|403.17|411.33|401.93|350
1686550800000|2023-06-12 06:20:00|412.5|403.1|413.03|403.63|413.1|403.7|412.44|403.04|289
1686551100000|2023-06-12 06:25:00|413.05|403.65|413.96|404.56|414.52|405.12|412.67|403.27|543
1686551400000|2023-06-12 06:30:00|413.95|404.55|413.57|404.17|414.26|404.86|413.33|403.93|463
1686551700000|2023-06-12 06:35:00|413.53|404.13|413.98|404.58|414.09|404.69|413.42|404.02|296
1686552000000|2023-06-12 06:40:00|414|404.6|414.14|404.74|414.25|404.85|413.87|404.47|197
1686552300000|2023-06-12 06:45:00|413.97|404.57|413.33|403.93|414.3|404.9|413.33|403.93|315
1686552600000|2023-06-12 06:50:00|413.37|403.97|412.31|402.91|413.48|404.08|412.13|402.73|395
1686552900000|2023-06-12 06:55:00|412.28|402.88|412.59|403.19|412.66|403.26|411.74|402.34|416
1686553200000|2023-06-12 07:00:00|412.57|403.17|412.18|402.78|413.29|403.89|412.13|402.73|368
1686553500000|2023-06-12 07:05:00|412.21|402.81|411.86|402.46|413.08|403.68|411.73|402.33|416
1686553800000|2023-06-12 07:10:00|411.85|402.45|411.56|402.16|412.17|402.77|411.56|402.16|237
1686554100000|2023-06-12 07:15:00|411.55|402.15|411.22|401.82|411.9|402.5|411.15|401.75|352
1686554400000|2023-06-12 07:20:00|411.2|401.8|411.24|401.84|411.74|402.34|410.8|401.4|322
1686554700000|2023-06-12 07:25:00|411.34|401.94|410.82|401.42|411.44|402.04|410.45|401.05|222
1686555000000|2023-06-12 07:30:00|410.83|401.43|411.28|401.88|411.51|402.11|410.82|401.42|348
1686555300000|2023-06-12 07:35:00|411.3|401.9|411.39|401.99|411.46|402.06|410.99|401.59|270
1686555600000|2023-06-12 07:40:00|411.37|401.97|411.24|401.84|411.59|402.19|411.14|401.74|296
1686555900000|2023-06-12 07:45:00|411.25|401.85|410.86|401.46|411.67|402.27|410.44|401.04|337
1686556200000|2023-06-12 07:50:00|410.96|401.56|411.28|401.88|411.46|402.06|410.85|401.45|286
1686556500000|2023-06-12 07:55:00|411.16|401.76|410.39|400.99|411.34|401.94|409.31|399.91|496
1686556800000|2023-06-12 08:00:00|410.45|401.05|410.43|401.03|410.67|401.27|409.22|399.82|567
1686557100000|2023-06-12 08:05:00|410.4|401|410.88|401.48|411.14|401.74|410.28|400.88|251
1686557400000|2023-06-12 08:10:00|410.89|401.49|410.8|401.4|411.44|402.04|410.59|401.19|349
1686557700000|2023-06-12 08:15:00|410.61|401.21|412.18|402.78|412.4|403|410.55|401.15|474
1686558000000|2023-06-12 08:20:00|412.16|402.76|413.38|403.98|413.5|404.1|412.16|402.76|386
1686558300000|2023-06-12 08:25:00|413.36|403.96|414.62|405.22|414.82|405.42|413.27|403.87|557
1686558600000|2023-06-12 08:30:00|414.61|405.21|413.98|404.58|414.73|405.33|413.53|404.13|421
1686558900000|2023-06-12 08:35:00|413.93|404.53|414.99|405.59|415.15|405.75|413.8|404.4|270
1686559200000|2023-06-12 08:40:00|415.02|405.62|414.93|405.53|415.05|405.65|414.53|405.13|314
1686559500000|2023-06-12 08:45:00|414.96|405.56|414.74|405.34|414.98|405.58|414.58|405.18|293
1686559800000|2023-06-12 08:50:00|414.73|405.33|415.32|405.92|415.85|406.45|414.7|405.3|479
1686560100000|2023-06-12 08:55:00|415.33|405.93|416.4|407|416.62|407.22|415.1|405.7|459
1686560400000|2023-06-12 09:00:00|416.38|406.98|417.32|407.92|417.51|408.11|416.11|406.71|505
1686560700000|2023-06-12 09:05:00|417.41|408.01|419.9|410.5|419.99|410.59|417.22|407.82|732
1686561000000|2023-06-12 09:10:00|419.91|410.51|418.55|409.15|420|410.6|418.19|408.79|682
1686561300000|2023-06-12 09:15:00|418.56|409.16|419.52|410.12|419.6|410.2|418.2|408.8|358
1686561600000|2023-06-12 09:20:00|419.58|410.18|420.54|411.14|420.72|411.32|419.46|410.06|492
1686561900000|2023-06-12 09:25:00|420.47|411.07|420.51|411.11|420.62|411.22|420.04|410.64|287
1686562200000|2023-06-12 09:30:00|420.49|411.09|420.07|410.67|420.49|411.09|419.72|410.32|319
1686562500000|2023-06-12 09:35:00|419.98|410.58|419.8|410.4|420.52|411.12|419.8|410.4|280
1686562800000|2023-06-12 09:40:00|419.82|410.42|419.99|410.59|420.15|410.75|419.69|410.29|266
1686563100000|2023-06-12 09:45:00|420|410.6|420.31|410.91|420.31|410.91|419.85|410.45|264
1686563400000|2023-06-12 09:50:00|420.33|410.93|420.51|411.11|420.54|411.14|419.41|410.01|429
1686563700000|2023-06-12 09:55:00|420.49|411.09|420.44|411.04|420.81|411.41|420.15|410.75|344
1686564000000|2023-06-12 10:00:00|420.36|410.96|420.6|411.2|420.8|411.4|419.98|410.58|364
1686564300000|2023-06-12 10:05:00|420.66|411.26|420.9|411.5|421|411.6|420.46|411.06|259
1686564600000|2023-06-12 10:10:00|420.91|411.51|421.64|412.24|421.98|412.58|420.64|411.24|342
1686564900000|2023-06-12 10:15:00|421.63|412.23|420.85|411.45|422.27|412.87|420.75|411.35|422
1686565200000|2023-06-12 10:20:00|420.9|411.5|420.08|410.68|420.91|411.51|419.48|410.08|400
1686565500000|2023-06-12 10:25:00|420.05|410.65|419.74|410.34|420.57|411.17|419.61|410.21|327
1686565800000|2023-06-12 10:30:00|419.72|410.32|419.96|410.56|420|410.6|419.42|410.02|326
1686566100000|2023-06-12 10:35:00|419.97|410.57|420.8|411.4|420.85|411.45|419.94|410.54|220
1686566400000|2023-06-12 10:40:00|420.78|411.38|421.94|412.54|422.16|412.76|420.75|411.35|387
1686566700000|2023-06-12 10:45:00|421.74|412.34|421.63|412.23|422.19|412.79|421.11|411.71|489
1686567000000|2023-06-12 10:50:00|421.65|412.25|422.13|412.73|422.41|413.01|421.51|412.11|262
1686567300000|2023-06-12 10:55:00|422.12|412.72|421.78|412.38|422.28|412.88|421.72|412.32|260
1686567600000|2023-06-12 11:00:00|421.77|412.37|422.15|412.75|422.3|412.9|421.43|412.03|339
1686567900000|2023-06-12 11:05:00|422.14|412.74|421.05|411.65|422.26|412.86|420.85|411.45|291
1686568200000|2023-06-12 11:10:00|420.97|411.57|421.17|411.77|421.36|411.96|420.62|411.22|373
1686568500000|2023-06-12 11:15:00|421.2|411.8|421.02|411.62|421.22|411.82|420.78|411.38|268
1686568800000|2023-06-12 11:20:00|421|411.6|420.63|411.23|421.24|411.84|420.49|411.09|246
1686569100000|2023-06-12 11:25:00|420.64|411.24|419.79|410.39|420.64|411.24|419.37|409.97|348
1686569400000|2023-06-12 11:30:00|419.77|410.37|419.47|410.07|420.16|410.76|419.2|409.8|332
1686569700000|2023-06-12 11:35:00|419.46|410.06|419.36|409.96|419.59|410.19|419.3|409.9|184
1686570000000|2023-06-12 11:40:00|419.37|409.97|419.11|409.71|419.48|410.08|418.6|409.2|267
1686570300000|2023-06-12 11:45:00|419.09|409.69|418.82|409.42|419.4|410|418.68|409.28|305
1686570600000|2023-06-12 11:50:00|418.81|409.41|419.63|410.23|419.92|410.52|418.74|409.34|292
1686570900000|2023-06-12 11:55:00|419.66|410.26|419.66|410.26|420.08|410.68|419.41|410.01|347
1686571200000|2023-06-12 12:00:00|419.63|410.23|419.23|409.83|419.84|410.44|419.2|409.8|285
1686571500000|2023-06-12 12:05:00|419.2|409.8|419.57|410.17|419.59|410.19|418.92|409.52|179
1686571800000|2023-06-12 12:10:00|419.58|410.18|419.16|409.76|419.73|410.33|419.06|409.66|118
1686572100000|2023-06-12 12:15:00|419.14|409.74|419.14|409.74|419.57|410.17|419.02|409.62|240
1686572400000|2023-06-12 12:20:00|419.15|409.75|419.37|409.97|419.57|410.17|418.91|409.51|287
1686572700000|2023-06-12 12:25:00|419.39|409.99|419.23|409.83|419.49|410.09|419.01|409.61|206
1686573000000|2023-06-12 12:30:00|419.2|409.8|418.37|408.97|419.32|409.92|418.31|408.91|265
1686573300000|2023-06-12 12:35:00|418.36|408.96|418.42|409.02|418.8|409.4|418.31|408.91|239
1686573600000|2023-06-12 12:40:00|418.41|409.01|418.8|409.4|418.82|409.42|418.32|408.92|197
1686573900000|2023-06-12 12:45:00|418.79|409.39|418.67|409.27|418.87|409.47|418.42|409.02|175
1686574200000|2023-06-12 12:50:00|418.65|409.25|419.4|410|419.66|410.26|418.58|409.18|265
1686574500000|2023-06-12 12:55:00|419.38|409.98|419.56|410.16|419.62|410.22|419.15|409.75|195
1686574800000|2023-06-12 13:00:00|419.45|410.05|418.78|409.38|419.56|410.16|418.62|409.22|281
1686575100000|2023-06-12 13:05:00|418.77|409.37|418.25|408.85|418.95|409.55|418.25|408.85|215
1686575400000|2023-06-12 13:10:00|418.26|408.86|418.15|408.75|418.31|408.91|417.83|408.43|338
1686575700000|2023-06-12 13:15:00|418.14|408.74|418.41|409.01|418.92|409.52|418.04|408.64|331
1686576000000|2023-06-12 13:20:00|418.43|409.03|418.28|408.88|418.6|409.2|418.16|408.76|269
1686576300000|2023-06-12 13:25:00|418.32|408.92|418.43|409.03|418.56|409.16|417.63|408.23|418
1686576600000|2023-06-12 13:30:00|418.45|409.05|417.28|407.88|418.48|409.08|417.16|407.76|504
1686576900000|2023-06-12 13:35:00|417.29|407.89|416.96|407.56|417.32|407.92|416.58|407.18|405
1686577200000|2023-06-12 13:40:00|416.94|407.54|416.15|406.75|416.97|407.57|416.15|406.75|330
1686577500000|2023-06-12 13:45:00|416.18|406.78|416.32|406.92|417.17|407.77|416.02|406.62|451
1686577800000|2023-06-12 13:50:00|416.31|406.91|416.5|407.1|416.7|407.3|415.86|406.46|449
1686578100000|2023-06-12 13:55:00|416.51|407.11|417.04|407.64|417.21|407.81|416.44|407.04|349
1686578400000|2023-06-12 14:00:00|417.06|407.66|417.46|408.06|418.05|408.65|416.91|407.51|551
1686578700000|2023-06-12 14:05:00|417.45|408.05|417.38|407.98|417.68|408.28|416.53|407.13|503
1686579000000|2023-06-12 14:10:00|417.4|408|418.06|408.66|418.17|408.77|417.35|407.95|394
1686579300000|2023-06-12 14:15:00|418.07|408.67|418.24|408.84|419.02|409.62|417.87|408.47|512
1686579600000|2023-06-12 14:20:00|418.27|408.87|417.9|408.5|418.43|409.03|417.23|407.83|504
1686579900000|2023-06-12 14:25:00|417.87|408.47|417.82|408.42|418.22|408.82|417.42|408.02|335
1686580200000|2023-06-12 14:30:00|417.83|408.43|418.54|409.14|418.66|409.26|417.65|408.25|330
1686580500000|2023-06-12 14:35:00|418.57|409.17|418.34|408.94|418.9|409.5|418.18|408.78|364
1686580800000|2023-06-12 14:40:00|418.3|408.9|418.54|409.14|418.68|409.28|418.15|408.75|350
1686581100000|2023-06-12 14:45:00|418.55|409.15|418.89|409.49|418.92|409.52|418.43|409.03|292
1686581400000|2023-06-12 14:50:00|418.87|409.47|419.19|409.79|419.19|409.79|418.57|409.17|204
1686581700000|2023-06-12 14:55:00|419.14|409.74|418.96|409.56|419.16|409.76|417.43|408.03|555
1686582000000|2023-06-12 15:00:00|418.95|409.55|418.34|408.94|419.11|409.71|418.29|408.89|491
1686582300000|2023-06-12 15:05:00|418.44|409.04|417.98|408.58|418.58|409.18|417.56|408.16|559
1686582600000|2023-06-12 15:10:00|417.99|408.59|418.39|408.99|419.17|409.77|417.94|408.54|302
1686582900000|2023-06-12 15:15:00|418.45|409.05|418.01|408.61|418.84|409.44|417.6|408.2|392
1686583200000|2023-06-12 15:20:00|418.02|408.62|418.7|409.3|418.79|409.39|417.63|408.23|465
1686583500000|2023-06-12 15:25:00|418.69|409.29|418.85|409.45|419.31|409.91|418.65|409.25|436
1686583800000|2023-06-12 15:30:00|418.86|409.46|419.71|410.31|419.84|410.44|418.7|409.3|413
1686584100000|2023-06-12 15:35:00|419.66|410.26|419.06|409.66|419.75|410.35|419.02|409.62|384
1686584400000|2023-06-12 15:40:00|419.04|409.64|419.5|410.1|419.54|410.14|418.92|409.52|267
1686584700000|2023-06-12 15:45:00|419.51|410.11|419.76|410.36|420.09|410.69|419.48|410.08|292
1686585000000|2023-06-12 15:50:00|419.79|410.39|418.72|409.32|419.79|410.39|418.64|409.24|336
1686585300000|2023-06-12 15:55:00|418.67|409.27|418.33|408.93|418.81|409.41|418.16|408.76|306
1686585600000|2023-06-12 16:00:00|418.29|408.89|417.87|408.47|418.85|409.45|416.84|407.44|643
1686585900000|2023-06-12 16:05:00|417.9|408.5|418.54|409.14|418.83|409.43|417.55|408.15|483
1686586200000|2023-06-12 16:10:00|418.52|409.12|417.68|408.28|418.76|409.36|417.68|408.28|361
1686586500000|2023-06-12 16:15:00|417.74|408.34|417.85|408.45|418.17|408.77|417.45|408.05|403
1686586800000|2023-06-12 16:20:00|417.86|408.46|417.51|408.11|417.89|408.49|417.33|407.93|378
1686587100000|2023-06-12 16:25:00|417.54|408.14|418.57|409.17|418.62|409.22|417.35|407.95|456
1686587400000|2023-06-12 16:30:00|418.51|409.11|417.97|408.57|418.56|409.16|417.82|408.42|381
1686587700000|2023-06-12 16:35:00|417.98|408.58|418.56|409.16|418.72|409.32|417.64|408.24|274
1686588000000|2023-06-12 16:40:00|418.57|409.17|419.23|409.83|419.23|409.83|418.26|408.86|312
1686588300000|2023-06-12 16:45:00|419.19|409.79|418.13|408.73|419.19|409.79|418.08|408.68|311
1686588600000|2023-06-12 16:50:00|418.16|408.76|417.82|408.42|418.47|409.07|417.81|408.41|265
1686588900000|2023-06-12 16:55:00|417.8|408.4|418.2|408.8|418.29|408.89|417.5|408.1|340
1686589200000|2023-06-12 17:00:00|418.21|408.81|417.27|407.87|418.23|408.83|417|407.6|502
1686589500000|2023-06-12 17:05:00|417.31|407.91|417.35|407.95|417.4|408|416.61|407.21|408
1686589800000|2023-06-12 17:10:00|417.23|407.83|416.61|407.21|417.36|407.96|416.12|406.72|390
1686590100000|2023-06-12 17:15:00|416.63|407.23|418.78|409.38|419.1|409.7|415.71|406.31|415
1686590400000|2023-06-12 17:20:00|418.77|409.37|418.05|408.65|419.07|409.67|416.31|406.91|722
1686590700000|2023-06-12 17:25:00|418.03|408.63|418.5|409.1|418.71|409.31|417.61|408.21|501
1686591000000|2023-06-12 17:30:00|418.43|409.03|417.9|408.5|418.85|409.45|417.2|407.8|549
1686591300000|2023-06-12 17:35:00|417.93|408.53|419.5|410.1|419.51|410.11|417.64|408.24|566
1686591600000|2023-06-12 17:40:00|419.52|410.12|423.17|413.77|423.24|413.84|419.36|409.96|622
1686591900000|2023-06-12 17:45:00|423.27|413.87|424.32|414.92|424.48|415.08|423.15|413.75|686
1686592200000|2023-06-12 17:50:00|424.33|414.93|422.53|413.13|424.33|414.93|421.44|412.04|683
1686592500000|2023-06-12 17:55:00|422.54|413.14|423.06|413.66|423.25|413.85|422.2|412.8|624
1686592800000|2023-06-12 18:00:00|423.05|413.65|421.88|412.48|423.05|413.65|421.4|412|451
1686593100000|2023-06-12 18:05:00|421.84|412.44|421.87|412.47|422.1|412.7|421.67|412.27|374
1686593400000|2023-06-12 18:10:00|421.88|412.48|422|412.6|422.49|413.09|421.7|412.3|349
1686593700000|2023-06-12 18:15:00|422.05|412.65|422.91|413.51|422.94|413.54|421.3|411.9|479
1686594000000|2023-06-12 18:20:00|422.93|413.53|422.23|412.83|422.94|413.54|422.12|412.72|364
1686594300000|2023-06-12 18:25:00|422.24|412.84|421.87|412.47|422.32|412.92|421.67|412.27|290
1686594600000|2023-06-12 18:30:00|421.85|412.45|422.42|413.02|422.46|413.06|421.7|412.3|296
1686594900000|2023-06-12 18:35:00|422.4|413|421.78|412.38|422.46|413.06|421.76|412.36|183
1686595200000|2023-06-12 18:40:00|421.98|412.58|422.48|413.08|422.55|413.15|421.85|412.45|253
1686595500000|2023-06-12 18:45:00|422.5|413.1|422.96|413.56|423.19|413.79|422.1|412.7|295
1686595800000|2023-06-12 18:50:00|422.95|413.55|423.88|414.48|424.1|414.7|422.88|413.48|251
1686596100000|2023-06-12 18:55:00|423.9|414.5|423.67|414.27|424.02|414.62|423.23|413.83|332
1686596400000|2023-06-12 19:00:00|423.68|414.28|423.37|413.97|423.91|414.51|423.2|413.8|343
1686596700000|2023-06-12 19:05:00|423.36|413.96|423.65|414.25|423.82|414.42|423.13|413.73|263
1686597000000|2023-06-12 19:10:00|423.64|414.24|423.74|414.34|424.04|414.64|423.4|414|452
1686597300000|2023-06-12 19:15:00|423.82|414.42|424.76|415.36|424.88|415.48|423.76|414.36|365
1686597600000|2023-06-12 19:20:00|424.77|415.37|424.09|414.69|424.95|415.55|423.83|414.43|506
1686597900000|2023-06-12 19:25:00|424.1|414.7|424.03|414.63|424.18|414.78|423.13|413.73|360
1686598200000|2023-06-12 19:30:00|424.04|414.64|423.43|414.03|424.29|414.89|423.43|414.03|326
1686598500000|2023-06-12 19:35:00|423.46|414.06|424.1|414.7|424.15|414.75|423.07|413.67|342
1686598800000|2023-06-12 19:40:00|424.09|414.69|423.88|414.48|424.32|414.92|423.66|414.26|305
1686599100000|2023-06-12 19:45:00|423.87|414.47|424.49|415.09|424.98|415.58|423.87|414.47|331
1686599400000|2023-06-12 19:50:00|424.51|415.11|425.68|416.28|425.91|416.51|424.3|414.9|344
1686599700000|2023-06-12 19:55:00|425.66|416.26|426|416.6|426.2|416.8|425.55|416.15|291
1686600000000|2023-06-12 20:00:00|425.87|416.47|426.8|417.4|426.84|417.44|425.31|415.91|481
1686600300000|2023-06-12 20:05:00|426.78|417.38|426.91|417.51|427.12|417.72|426.54|417.14|370
1686600600000|2023-06-12 20:10:00|426.88|417.48|427.76|418.36|428.03|418.63|426.88|417.48|416
1686600900000|2023-06-12 20:15:00|427.79|418.39|428.8|419.4|428.92|419.52|427.67|418.27|341
1686601200000|2023-06-12 20:20:00|428.78|419.38|429.34|419.94|429.41|420.01|428.78|419.38|372
1686601500000|2023-06-12 20:25:00|429.32|419.92|429.98|420.58|430.12|420.72|429.26|419.86|406
1686601800000|2023-06-12 20:30:00|429.99|420.59|429.83|420.43|430.4|421|429.05|419.65|442
1686602100000|2023-06-12 20:35:00|429.82|420.42|428.93|419.53|430.09|420.69|428.43|419.03|521
1686602400000|2023-06-12 20:40:00|428.92|419.52|429.36|419.96|429.39|419.99|428.75|419.35|281
1686602700000|2023-06-12 20:45:00|429.34|419.94|429.3|419.9|429.8|420.4|429.02|419.62|381
1686603000000|2023-06-12 20:50:00|429.23|419.83|430.46|421.06|430.65|421.25|429.08|419.68|429
1686603300000|2023-06-12 20:55:00|430.52|421.12|430.59|421.19|430.76|421.36|430.12|420.72|273
1686603600000|2023-06-12 21:00:00|430.58|421.18|430.71|421.31|430.79|421.39|430.25|420.85|188
1686603900000|2023-06-12 21:05:00|430.75|421.35|430.62|421.22|430.98|421.58|429.79|420.39|325
1686604200000|2023-06-12 21:10:00|430.63|421.23|431.41|422.01|431.46|422.06|430.63|421.23|186
1686604500000|2023-06-12 21:15:00|431.39|421.99|431.1|421.7|431.52|422.12|430.71|421.31|153
1686604800000|2023-06-12 21:20:00|431.11|421.71|432.19|422.79|432.2|422.8|430.9|421.5|163
1686605100000|2023-06-12 21:25:00|432.21|422.81|432.54|423.14|432.66|423.26|432.15|422.75|178
1686605400000|2023-06-12 21:30:00|432.52|423.12|432.77|423.37|432.91|423.51|432.52|423.12|131
1686605700000|2023-06-12 21:35:00|432.76|423.36|433.08|423.68|433.1|423.7|432.67|423.27|112
1686606000000|2023-06-12 21:40:00|433.17|423.77|432.72|423.32|433.17|423.77|432.65|423.25|140
1686606300000|2023-06-12 21:45:00|432.74|423.34|432.72|423.32|432.84|423.44|432.65|423.25|111
1686606600000|2023-06-12 21:50:00|432.74|423.34|432.12|422.72|432.87|423.47|432.09|422.69|141
1686606900000|2023-06-12 21:55:00|432.1|422.7|431.45|422.05|432.2|422.8|431.42|422.02|243
1686607200000|2023-06-12 22:00:00|431.46|422.06|431.45|422.05|431.62|422.22|431.15|421.75|242
1686607500000|2023-06-12 22:05:00|431.51|422.11|432.45|423.05|432.7|423.3|431.35|421.95|335
1686607800000|2023-06-12 22:10:00|432.44|423.04|432.45|423.05|432.95|423.55|432.4|423|234
1686608100000|2023-06-12 22:15:00|432.43|423.03|432.58|423.18|432.93|423.53|432.41|423.01|257
1686608400000|2023-06-12 22:20:00|432.56|423.16|431.88|422.48|432.72|423.32|431.66|422.26|285
1686608700000|2023-06-12 22:25:00|431.87|422.47|432.16|422.76|432.2|422.8|431.59|422.19|152
1686609000000|2023-06-12 22:30:00|432.15|422.75|432.65|423.25|432.88|423.48|431.9|422.5|248
1686609300000|2023-06-12 22:35:00|432.6|423.2|433.17|423.77|433.41|424.01|432.6|423.2|200
1686609600000|2023-06-12 22:40:00|433.1|423.7|433.38|423.98|433.64|424.24|432.65|423.25|314
1686609900000|2023-06-12 22:45:00|433.34|423.94|433.95|424.55|434.14|424.74|433.12|423.72|348
1686610200000|2023-06-12 22:50:00|433.91|424.51|434.3|424.9|434.51|425.11|433.78|424.38|359
1686610500000|2023-06-12 22:55:00|434.5|425.1|434.91|425.51|434.93|425.53|433.97|424.57|275
1686610800000|2023-06-12 23:00:00|434.93|425.53|435.03|425.63|435.12|425.72|434.69|425.29|286
1686611100000|2023-06-12 23:05:00|435|425.6|434.83|425.43|435.43|426.03|434.7|425.3|278
1686611400000|2023-06-12 23:10:00|434.82|425.42|434.64|425.24|434.92|425.52|434.02|424.62|265
1686611700000|2023-06-12 23:15:00|434.65|425.25|434.77|425.37|434.9|425.5|434.32|424.92|297
1686612000000|2023-06-12 23:20:00|434.8|425.4|435.45|426.05|435.64|426.24|434.39|424.99|322
1686612300000|2023-06-12 23:25:00|435.49|426.09|435.2|425.8|435.76|426.36|435.17|425.77|265
1686612600000|2023-06-12 23:30:00|435.29|425.89|435.6|426.2|435.7|426.3|435.26|425.86|252
1686612900000|2023-06-12 23:35:00|435.61|426.21|434.91|425.51|435.64|426.24|434.75|425.35|315
1686613200000|2023-06-12 23:40:00|434.92|425.52|434.56|425.16|435.02|425.62|433.9|424.5|241
1686613500000|2023-06-12 23:45:00|434.48|425.08|435.47|426.07|435.69|426.29|433.97|424.57|403
1686613800000|2023-06-12 23:50:00|435.5|426.1|434.98|425.58|435.61|426.21|434.9|425.5|201
1686614100000|2023-06-12 23:55:00|435|425.6|434.8|425.4|435.18|425.78|434.72|425.32|217
1686614400000|2023-06-13 00:00:00|434.82|425.42|435.15|425.75|435.4|426|434.68|425.28|333
1686614700000|2023-06-13 00:05:00|435.09|425.69|434.29|424.89|435.15|425.75|433.98|424.58|237
1686615000000|2023-06-13 00:10:00|434.36|424.96|434.75|425.35|434.96|425.56|434.36|424.96|319
1686615300000|2023-06-13 00:15:00|434.84|425.44|435.3|425.9|435.71|426.31|434.79|425.39|524
1686615600000|2023-06-13 00:20:00|435.28|425.88|434.44|425.04|435.28|425.88|433.84|424.44|381
1686615900000|2023-06-13 00:25:00|434.41|425.01|433.96|424.56|434.47|425.07|433.61|424.21|300
1686616200000|2023-06-13 00:30:00|434|424.6|432.94|423.54|434.14|424.74|432.87|423.47|280
1686616500000|2023-06-13 00:35:00|432.95|423.55|434.05|424.65|434.66|425.26|432.88|423.48|391
1686616800000|2023-06-13 00:40:00|434.04|424.64|433.02|423.62|434.04|424.64|432.97|423.57|327
1686617100000|2023-06-13 00:45:00|432.97|423.57|431.03|421.63|433.25|423.85|430.95|421.55|469
1686617400000|2023-06-13 00:50:00|430.97|421.57|430.15|420.75|431.35|421.95|430.07|420.67|569
1686617700000|2023-06-13 00:55:00|430.18|420.78|429.9|420.5|431.01|421.61|429.53|420.13|576
1686618000000|2023-06-13 01:00:00|429.88|420.48|429.59|420.19|430.74|421.34|429.43|420.03|374
1686618300000|2023-06-13 01:05:00|429.52|420.12|429.57|420.17|430.57|421.17|429.2|419.8|415
1686618600000|2023-06-13 01:10:00|429.55|420.15|429.86|420.46|430.24|420.84|429.47|420.07|266
1686618900000|2023-06-13 01:15:00|429.85|420.45|430.99|421.59|431.21|421.81|429.74|420.34|411
1686619200000|2023-06-13 01:20:00|431.07|421.67|431.31|421.91|431.77|422.37|431.07|421.67|262
1686619500000|2023-06-13 01:25:00|431.27|421.87|432.88|423.48|433.03|423.63|431.18|421.78|453
1686619800000|2023-06-13 01:30:00|432.92|423.52|432.71|423.31|433.43|424.03|432.52|423.12|437
1686620100000|2023-06-13 01:35:00|432.72|423.32|433.07|423.67|433.18|423.78|432.34|422.94|300
1686620400000|2023-06-13 01:40:00|433.03|423.63|433.34|423.94|434.05|424.65|432.92|423.52|301
1686620700000|2023-06-13 01:45:00|433.3|423.9|434.63|425.23|434.71|425.31|433.01|423.61|352
1686621000000|2023-06-13 01:50:00|434.56|425.16|435.17|425.77|435.52|426.12|433.88|424.48|431
1686621300000|2023-06-13 01:55:00|435.14|425.74|435.02|425.62|435.19|425.79|434.79|425.39|243
1686621600000|2023-06-13 02:00:00|435.03|425.63|434.24|424.84|435.06|425.66|434.21|424.81|286
1686621900000|2023-06-13 02:05:00|434.25|424.85|434.11|424.71|434.34|424.94|433.88|424.48|228
1686622200000|2023-06-13 02:10:00|434.02|424.62|434.03|424.63|434.33|424.93|433.78|424.38|324
1686622500000|2023-06-13 02:15:00|434.02|424.62|433.67|424.27|434.15|424.75|433.59|424.19|228
1686622800000|2023-06-13 02:20:00|433.68|424.28|433.33|423.93|433.7|424.3|432.8|423.4|308
1686623100000|2023-06-13 02:25:00|433.34|423.94|433.63|424.23|433.97|424.57|433.34|423.94|327
1686623400000|2023-06-13 02:30:00|433.6|424.2|433.27|423.87|433.67|424.27|433.04|423.64|303
1686623700000|2023-06-13 02:35:00|433.31|423.91|435.14|425.74|435.47|426.07|433.2|423.8|605
1686624000000|2023-06-13 02:40:00|435.16|425.76|435.61|426.21|435.91|426.51|435.07|425.67|411
1686624300000|2023-06-13 02:45:00|435.62|426.22|435.62|426.22|435.65|426.25|435.05|425.65|312
1686624600000|2023-06-13 02:50:00|435.61|426.21|435.91|426.51|436.03|426.63|435.42|426.02|278
1686624900000|2023-06-13 02:55:00|435.94|426.54|436.44|427.04|436.47|427.07|435.6|426.2|370
1686625200000|2023-06-13 03:00:00|436.45|427.05|435.26|425.86|436.48|427.08|435.1|425.7|366
1686625500000|2023-06-13 03:05:00|435.27|425.87|437.1|427.7|437.56|428.16|435.2|425.8|487
1686625800000|2023-06-13 03:10:00|437.13|427.73|437.31|427.91|437.61|428.21|436.47|427.07|404
1686626100000|2023-06-13 03:15:00|437.32|427.92|437.48|428.08|438.15|428.75|437.22|427.82|301
1686626400000|2023-06-13 03:20:00|437.4|428|435.54|426.14|437.69|428.29|435.34|425.94|453
1686626700000|2023-06-13 03:25:00|435.52|426.12|435.56|426.16|436.13|426.73|435.44|426.04|305
1686627000000|2023-06-13 03:30:00|435.48|426.08|434.99|425.59|435.58|426.18|434.5|425.1|289
1686627300000|2023-06-13 03:35:00|434.88|425.48|435.28|425.88|435.97|426.57|434.79|425.39|295
1686627600000|2023-06-13 03:40:00|435.26|425.86|436.01|426.61|436.78|427.38|435.25|425.85|391
1686627900000|2023-06-13 03:45:00|436.02|426.62|436.69|427.29|436.87|427.47|435.9|426.5|384
1686628200000|2023-06-13 03:50:00|436.68|427.28|436.45|427.05|436.89|427.49|436.39|426.99|281
1686628500000|2023-06-13 03:55:00|436.43|427.03|436.67|427.27|436.75|427.35|436.12|426.72|313
1686628800000|2023-06-13 04:00:00|436.63|427.23|436.08|426.68|436.72|427.32|435.76|426.36|495
1686629100000|2023-06-13 04:05:00|436.01|426.61|437.14|427.74|437.26|427.86|436.01|426.61|456
1686629400000|2023-06-13 04:10:00|437.06|427.66|437.82|428.42|437.82|428.42|436.97|427.57|311
1686629700000|2023-06-13 04:15:00|437.7|428.3|437.24|427.84|437.95|428.55|436.9|427.5|381
1686630000000|2023-06-13 04:20:00|437.23|427.83|436.73|427.33|437.35|427.95|436.69|427.29|375
1686630300000|2023-06-13 04:25:00|436.69|427.29|436.73|427.33|436.91|427.51|436.36|426.96|340
1686630600000|2023-06-13 04:30:00|436.69|427.29|436.16|426.76|436.86|427.46|436.04|426.64|352
1686630900000|2023-06-13 04:35:00|436.15|426.75|436.42|427.02|436.57|427.17|435.93|426.53|235
1686631200000|2023-06-13 04:40:00|436.41|427.01|436.57|427.17|436.91|427.51|436.31|426.91|250
1686631500000|2023-06-13 04:45:00|436.56|427.16|436.84|427.44|437.2|427.8|436.33|426.93|340
1686631800000|2023-06-13 04:50:00|436.83|427.43|437.24|427.84|437.65|428.25|436.74|427.34|126
1686632100000|2023-06-13 04:55:00|437.14|427.74|437.38|427.98|437.55|428.15|437.12|427.72|166
1686632400000|2023-06-13 05:00:00|437.37|427.97|437.27|427.87|437.48|428.08|436.95|427.55|123
1686632700000|2023-06-13 05:05:00|437.47|428.07|437.01|427.61|437.47|428.07|436.98|427.58|153
1686633000000|2023-06-13 05:10:00|437.02|427.62|437.49|428.09|437.64|428.24|436.97|427.57|68
1686633300000|2023-06-13 05:15:00|437.48|428.08|437.43|428.03|437.58|428.18|437.2|427.8|123
1686633600000|2023-06-13 05:20:00|437.39|427.99|436.94|427.54|437.75|428.35|436.91|427.51|261
1686633900000|2023-06-13 05:25:00|436.91|427.51|436.25|426.85|437.16|427.76|436.11|426.71|200
1686634200000|2023-06-13 05:30:00|436.23|426.83|436.31|426.91|436.5|427.1|435.82|426.42|299
1686634500000|2023-06-13 05:35:00|436.33|426.93|436.82|427.42|437.25|427.85|436.31|426.91|322
1686634800000|2023-06-13 05:40:00|436.89|427.49|436.64|427.24|436.93|427.53|436.31|426.91|203
1686635100000|2023-06-13 05:45:00|436.62|427.22|436.38|426.98|437.11|427.71|436.25|426.85|276
1686635400000|2023-06-13 05:50:00|436.47|427.07|436.65|427.25|436.98|427.58|436.36|426.96|159
1686635700000|2023-06-13 05:55:00|436.71|427.31|436.65|427.25|436.97|427.57|436.61|427.21|242
1686636000000|2023-06-13 06:00:00|436.66|427.26|436.61|427.21|436.79|427.39|436.14|426.74|224
1686636300000|2023-06-13 06:05:00|436.7|427.3|437.28|427.88|437.31|427.91|436.61|427.21|238
1686636600000|2023-06-13 06:10:00|437.31|427.91|437.01|427.61|437.38|427.98|436.87|427.47|189
1686636900000|2023-06-13 06:15:00|436.98|427.58|436.92|427.52|437.01|427.61|436.73|427.33|94
1686637200000|2023-06-13 06:20:00|436.9|427.5|435.63|426.23|436.98|427.58|435.31|425.91|158
1686637500000|2023-06-13 06:25:00|435.65|426.25|435.98|426.58|436.05|426.65|435.48|426.08|249
1686637800000|2023-06-13 06:30:00|436.03|426.63|436.27|426.87|436.27|426.87|435.94|426.54|159
1686638100000|2023-06-13 06:35:00|436.28|426.88|436.14|426.74|436.37|426.97|435.97|426.57|153
1686638400000|2023-06-13 06:40:00|436.12|426.72|436.15|426.75|436.26|426.86|436.04|426.64|92
1686638700000|2023-06-13 06:45:00|436.11|426.71|435.62|426.22|436.21|426.81|435.5|426.1|174
1686639000000|2023-06-13 06:50:00|435.61|426.21|435.51|426.11|436.02|426.62|435.46|426.06|168
1686639300000|2023-06-13 06:55:00|435.5|426.1|435.31|425.91|435.72|426.32|435.26|425.86|182
1686639600000|2023-06-13 07:00:00|435.28|425.88|435.32|425.92|435.5|426.1|435.15|425.75|130
1686639900000|2023-06-13 07:05:00|435.34|425.94|435.82|426.42|435.92|426.52|435.29|425.89|157
1686640200000|2023-06-13 07:10:00|435.83|426.43|436.15|426.75|436.32|426.92|435.58|426.18|161
1686640500000|2023-06-13 07:15:00|436.2|426.8|436.15|426.75|436.41|427.01|436.02|426.62|100
1686640800000|2023-06-13 07:20:00|436.25|426.85|436.72|427.32|436.75|427.35|436.25|426.85|116
1686641100000|2023-06-13 07:25:00|436.79|427.39|437.44|428.04|437.71|428.31|436.71|427.31|263
1686641400000|2023-06-13 07:30:00|437.41|428.01|437.49|428.09|437.84|428.44|437.26|427.86|169
1686641700000|2023-06-13 07:35:00|437.5|428.1|437.69|428.29|437.87|428.47|437.39|427.99|208
1686642000000|2023-06-13 07:40:00|437.7|428.3|437.9|428.5|438.11|428.71|437.67|428.27|162
1686642300000|2023-06-13 07:45:00|437.86|428.46|437.59|428.19|438.05|428.65|437.51|428.11|226
1686642600000|2023-06-13 07:50:00|437.72|428.32|436.92|427.52|437.72|428.32|436.91|427.51|178
1686642900000|2023-06-13 07:55:00|437.02|427.62|437.52|428.12|437.7|428.3|436.65|427.25|240
1686643200000|2023-06-13 08:00:00|437.54|428.14|437.1|427.7|437.78|428.38|436.97|427.57|312
1686643500000|2023-06-13 08:05:00|437.14|427.74|436.4|427|437.29|427.89|436.2|426.8|232
1686643800000|2023-06-13 08:10:00|436.33|426.93|436.82|427.42|436.82|427.42|436.18|426.78|149
1686644100000|2023-06-13 08:15:00|436.87|427.47|437.41|428.01|437.5|428.1|436.69|427.29|235
1686644400000|2023-06-13 08:20:00|437.42|428.02|438.73|429.33|438.74|429.34|437.42|428.02|252
1686644700000|2023-06-13 08:25:00|438.74|429.34|438.84|429.44|439.23|429.83|438.74|429.34|178
1686645000000|2023-06-13 08:30:00|438.86|429.46|438.97|429.57|439.3|429.9|438.69|429.29|193
1686645300000|2023-06-13 08:35:00|438.96|429.56|439.47|430.07|439.47|430.07|438.94|429.54|136
1686645600000|2023-06-13 08:40:00|439.45|430.05|439.43|430.03|439.74|430.34|439.06|429.66|373
1686645900000|2023-06-13 08:45:00|439.45|430.05|440.83|431.43|441.06|431.66|439.45|430.05|552
1686646200000|2023-06-13 08:50:00|440.85|431.45|440.43|431.03|440.85|431.45|439.9|430.5|446
1686646500000|2023-06-13 08:55:00|440.42|431.02|440.03|430.63|440.56|431.16|439.28|429.88|462
1686646800000|2023-06-13 09:00:00|440.02|430.62|440.83|431.43|440.97|431.57|440|430.6|376
1686647100000|2023-06-13 09:05:00|440.84|431.44|439.9|430.5|440.85|431.45|439.78|430.38|310
1686647400000|2023-06-13 09:10:00|439.89|430.49|439.22|429.82|439.92|430.52|439.12|429.72|243
1686647700000|2023-06-13 09:15:00|439.23|429.83|438.15|428.75|439.33|429.93|438.07|428.67|254
1686648000000|2023-06-13 09:20:00|438.11|428.71|439.18|429.78|439.36|429.96|438.11|428.71|345
1686648300000|2023-06-13 09:25:00|439.14|429.74|438.37|428.97|439.22|429.82|438.28|428.88|228
1686648600000|2023-06-13 09:30:00|438.35|428.95|437.27|427.87|438.48|429.08|437.24|427.84|350
1686648900000|2023-06-13 09:35:00|437.33|427.93|436.74|427.34|437.37|427.97|436.58|427.18|222
1686649200000|2023-06-13 09:40:00|436.71|427.31|437.15|427.75|437.18|427.78|436.58|427.18|256
1686649500000|2023-06-13 09:45:00|437.23|427.83|437.45|428.05|437.54|428.14|437.23|427.83|165
1686649800000|2023-06-13 09:50:00|437.48|428.08|437.67|428.27|437.9|428.5|437.44|428.04|114
1686650100000|2023-06-13 09:55:00|437.66|428.26|438.03|428.63|438.24|428.84|437.4|428|156
1686650400000|2023-06-13 10:00:00|438.02|428.62|437.34|427.94|438.2|428.8|437.09|427.69|220
1686650700000|2023-06-13 10:05:00|437.36|427.96|436.96|427.56|437.92|428.52|436.94|427.54|209
1686651000000|2023-06-13 10:10:00|436.94|427.54|437.63|428.23|437.81|428.41|436.8|427.4|273
1686651300000|2023-06-13 10:15:00|437.64|428.24|437.54|428.14|437.97|428.57|437.12|427.72|212
1686651600000|2023-06-13 10:20:00|437.55|428.15|437.96|428.56|438.13|428.73|437.52|428.12|226
1686651900000|2023-06-13 10:25:00|438|428.6|438.87|429.47|438.89|429.49|437.96|428.56|187
1686652200000|2023-06-13 10:30:00|438.86|429.46|438.42|429.02|438.86|429.46|438.4|429|172
1686652500000|2023-06-13 10:35:00|438.4|429|438.87|429.47|438.87|429.47|438.37|428.97|212
1686652800000|2023-06-13 10:40:00|438.85|429.45|438.77|429.37|438.9|429.5|438.56|429.16|142
1686653100000|2023-06-13 10:45:00|438.76|429.36|438.91|429.51|439.35|429.95|438.76|429.36|218
1686653400000|2023-06-13 10:50:00|438.9|429.5|439.32|429.92|439.54|430.14|438.9|429.5|126
1686653700000|2023-06-13 10:55:00|439.36|429.96|440.05|430.65|440.14|430.74|439.32|429.92|198
1686654000000|2023-06-13 11:00:00|439.84|430.44|439.61|430.21|440.01|430.61|439.18|429.78|305
1686654300000|2023-06-13 11:05:00|439.63|430.23|440.47|431.07|440.56|431.16|439.39|429.99|364
1686654600000|2023-06-13 11:10:00|440.45|431.05|440.4|431|441.02|431.62|440.18|430.78|323
1686654900000|2023-06-13 11:15:00|440.45|431.05|440.65|431.25|440.92|431.52|440.21|430.81|414
1686655200000|2023-06-13 11:20:00|440.62|431.22|440.21|430.81|440.68|431.28|440.07|430.67|272
1686655500000|2023-06-13 11:25:00|440.27|430.87|441.04|431.64|441.1|431.7|440.12|430.72|244
1686655800000|2023-06-13 11:30:00|440.97|431.57|440.67|431.27|441.11|431.71|440.58|431.18|295
1686656100000|2023-06-13 11:35:00|440.72|431.32|440.62|431.22|441.03|431.63|440.43|431.03|264
1686656400000|2023-06-13 11:40:00|440.63|431.23|440.62|431.22|440.75|431.35|440.45|431.05|194
1686656700000|2023-06-13 11:45:00|440.63|431.23|440.49|431.09|440.97|431.57|440.45|431.05|336
1686657000000|2023-06-13 11:50:00|440.55|431.15|441.1|431.7|441.15|431.75|440.38|430.98|366
1686657300000|2023-06-13 11:55:00|441.07|431.67|443.69|434.29|443.78|434.38|440.99|431.59|624
1686657600000|2023-06-13 12:00:00|443.67|434.27|446.15|436.75|446.3|436.9|442.99|433.59|556
1686657900000|2023-06-13 12:05:00|446.17|436.77|446.01|436.61|446.88|437.48|445.5|436.1|620
1686658200000|2023-06-13 12:10:00|445.89|436.49|448.39|438.99|448.53|439.13|445.63|436.23|569
1686658500000|2023-06-13 12:15:00|448.38|438.98|445.61|436.21|448.43|439.03|445.42|436.02|566
1686658800000|2023-06-13 12:20:00|445.57|436.17|446.72|437.32|446.92|437.52|445.45|436.05|578
1686659100000|2023-06-13 12:25:00|446.71|437.31|447.39|437.99|448.17|438.77|445.95|436.55|623
1686659400000|2023-06-13 12:30:00|447.36|437.96|450.51|441.11|452.16|442.76|447.36|437.96|967
1686659700000|2023-06-13 12:35:00|450.53|441.13|449.76|440.36|450.54|441.14|449.37|439.97|665
1686660000000|2023-06-13 12:40:00|449.74|440.34|446.44|437.04|450.27|440.87|446.15|436.75|782
1686660300000|2023-06-13 12:45:00|446.37|436.97|447.25|437.85|448.19|438.79|446.36|436.96|571
1686660600000|2023-06-13 12:50:00|447.24|437.84|446.06|436.66|448.32|438.92|445.73|436.33|571
1686660900000|2023-06-13 12:55:00|446.05|436.65|451.8|442.4|452.02|442.62|440.86|431.46|931
1686661200000|2023-06-13 13:00:00|451.82|442.42|452.53|443.13|456.76|447.36|448.7|439.3|949
1686661500000|2023-06-13 13:05:00|452.55|443.15|450.56|441.16|454.57|445.17|450.54|441.14|868
1686661800000|2023-06-13 13:10:00|450.55|441.15|447.36|437.96|450.62|441.22|447.3|437.9|771
1686662100000|2023-06-13 13:15:00|447.4|438|447.36|437.96|450.34|440.94|447.21|437.81|600
1686662400000|2023-06-13 13:20:00|447.31|437.91|446.87|437.47|450.93|441.53|446.84|437.44|639
1686662700000|2023-06-13 13:25:00|446.88|437.48|448.96|439.56|449.01|439.61|446.86|437.46|474
1686663000000|2023-06-13 13:30:00|448.95|439.55|451.27|441.87|451.41|442.01|447.35|437.95|535
1686663300000|2023-06-13 13:35:00|451.3|441.9|450.41|441.01|451.87|442.47|449.81|440.41|577
1686663600000|2023-06-13 13:40:00|450.4|441|450.68|441.28|451.01|441.61|449.97|440.57|428
1686663900000|2023-06-13 13:45:00|450.71|441.31|447.45|438.05|450.83|441.43|447.44|438.04|477
1686664200000|2023-06-13 13:50:00|447.43|438.03|445.34|435.94|447.51|438.11|443.86|434.46|584
1686664500000|2023-06-13 13:55:00|445.42|436.02|443.45|434.05|445.87|436.47|443.36|433.96|571
1686664800000|2023-06-13 14:00:00|443.44|434.04|441.84|432.44|443.58|434.18|439.65|430.25|740
1686665100000|2023-06-13 14:05:00|441.83|432.43|439.5|430.1|441.83|432.43|439.31|429.91|613
1686665400000|2023-06-13 14:10:00|439.49|430.09|440.39|430.99|440.83|431.43|439.44|430.04|569
1686665700000|2023-06-13 14:15:00|440.4|431|441.95|432.55|441.95|432.55|439.39|429.99|532
1686666000000|2023-06-13 14:20:00|441.89|432.49|441.34|431.94|441.97|432.57|441.22|431.82|323
1686666300000|2023-06-13 14:25:00|441.33|431.93|442.18|432.78|442.39|432.99|440.81|431.41|368
1686666600000|2023-06-13 14:30:00|442.14|432.74|441.31|431.91|442.17|432.77|441.28|431.88|354
1686666900000|2023-06-13 14:35:00|441.3|431.9|440.1|430.7|441.53|432.13|440.08|430.68|322
1686667200000|2023-06-13 14:40:00|440.11|430.71|438.8|429.4|440.32|430.92|438.75|429.35|434
1686667500000|2023-06-13 14:45:00|438.85|429.45|438.77|429.37|439.43|430.03|438.36|428.96|427
1686667800000|2023-06-13 14:50:00|438.82|429.42|439.24|429.84|439.36|429.96|438.81|429.41|242
1686668100000|2023-06-13 14:55:00|439.25|429.85|439.28|429.88|439.64|430.24|439.1|429.7|198
1686668400000|2023-06-13 15:00:00|439.29|429.89|437.34|427.94|439.3|429.9|437.17|427.77|429
1686668700000|2023-06-13 15:05:00|437.32|427.92|438.38|428.98|438.44|429.04|436.9|427.5|371
1686669000000|2023-06-13 15:10:00|438.32|428.92|438.18|428.78|438.92|429.52|437.96|428.56|343
1686669300000|2023-06-13 15:15:00|438.19|428.79|436.59|427.19|438.3|428.9|436.09|426.69|512
1686669600000|2023-06-13 15:20:00|436.51|427.11|432.81|423.41|436.51|427.11|432.54|423.14|627
1686669900000|2023-06-13 15:25:00|432.84|423.44|431.64|422.24|433.86|424.46|428.73|419.33|774
1686670200000|2023-06-13 15:30:00|431.62|422.22|431.15|421.75|432.16|422.76|430.65|421.25|686
1686670500000|2023-06-13 15:35:00|431.14|421.74|431.58|422.18|431.79|422.39|430.93|421.53|517
1686670800000|2023-06-13 15:40:00|431.59|422.19|431.43|422.03|432.23|422.83|431.37|421.97|464
1686671100000|2023-06-13 15:45:00|431.44|422.04|430.44|421.04|431.44|422.04|429.31|419.91|474
1686671400000|2023-06-13 15:50:00|430.46|421.06|428.49|419.09|430.46|421.06|428.48|419.08|455
1686671700000|2023-06-13 15:55:00|428.5|419.1|427.03|417.63|428.9|419.5|425.98|416.58|652
1686672000000|2023-06-13 16:00:00|427.04|417.64|427.49|418.09|428.7|419.3|427|417.6|545
1686672300000|2023-06-13 16:05:00|427.51|418.11|428.12|418.72|428.66|419.26|427.5|418.1|409
1686672600000|2023-06-13 16:10:00|428.11|418.71|428.21|418.81|428.47|419.07|428.02|418.62|263
1686672900000|2023-06-13 16:15:00|428.2|418.8|428.39|418.99|428.67|419.27|427.54|418.14|359
1686673200000|2023-06-13 16:20:00|428.4|419|428.21|418.81|428.81|419.41|427.75|418.35|352
1686673500000|2023-06-13 16:25:00|428.19|418.79|428.35|418.95|428.65|419.25|427.77|418.37|224
1686673800000|2023-06-13 16:30:00|428.33|418.93|427.86|418.46|428.51|419.11|427.86|418.46|247
1686674100000|2023-06-13 16:35:00|427.99|418.59|426.69|417.29|427.99|418.59|426.4|417|285
1686674400000|2023-06-13 16:40:00|426.7|417.3|427.92|418.52|428.03|418.63|426.65|417.25|320
1686674700000|2023-06-13 16:45:00|427.91|418.51|429.09|419.69|429.09|419.69|427.91|418.51|274
1686675000000|2023-06-13 16:50:00|429.08|419.68|429.74|420.34|429.89|420.49|428.87|419.47|241
1686675300000|2023-06-13 16:55:00|429.77|420.37|429.48|420.08|429.86|420.46|428.84|419.44|295
1686675600000|2023-06-13 17:00:00|429.49|420.09|430.41|421.01|433.95|423.68|429.29|419.89|317
1686675900000|2023-06-13 17:05:00|430.4|421|431.23|421.83|431.91|422.51|430.4|421|264
1686676200000|2023-06-13 17:10:00|431.24|421.84|430.36|420.96|431.28|421.88|430.34|420.94|315
1686676500000|2023-06-13 17:15:00|430.38|420.98|430.21|420.81|430.67|421.27|430.16|420.76|217
1686676800000|2023-06-13 17:20:00|430.2|420.8|430.38|420.98|430.55|421.15|429.97|420.57|195
1686677100000|2023-06-13 17:25:00|430.39|420.99|430.37|420.97|430.85|421.45|430.06|420.66|344
1686677400000|2023-06-13 17:30:00|430.38|420.98|430.19|420.79|430.56|421.16|429.99|420.59|218
1686677700000|2023-06-13 17:35:00|430.2|420.8|429.94|420.54|430.38|420.98|429.66|420.26|194
1686678000000|2023-06-13 17:40:00|429.93|420.53|429.79|420.39|429.95|420.55|429.55|420.15|175
1686678300000|2023-06-13 17:45:00|429.8|420.4|429.81|420.41|429.84|420.44|429.46|420.06|134
1686678600000|2023-06-13 17:50:00|429.83|420.43|429.46|420.06|429.83|420.43|429.34|419.94|152
1686678900000|2023-06-13 17:55:00|429.44|420.04|430.2|420.8|430.21|420.81|429.44|420.04|231
1686679200000|2023-06-13 18:00:00|430.18|420.78|430.82|421.42|435.39|423.21|429.17|419.77|266
1686679500000|2023-06-13 18:05:00|430.83|421.43|432.47|423.07|432.48|423.08|430.82|421.42|385
1686679800000|2023-06-13 18:10:00|432.48|423.08|433.28|423.88|433.68|424.28|432.38|422.98|271
1686680100000|2023-06-13 18:15:00|433.3|423.9|433.63|424.23|433.83|424.43|432.57|423.17|375
1686680400000|2023-06-13 18:20:00|433.64|424.24|433.03|423.63|433.67|424.27|432.8|423.4|264
1686680700000|2023-06-13 18:25:00|433.18|423.78|432.42|423.02|433.19|423.79|432.35|422.95|281
1686681000000|2023-06-13 18:30:00|432.39|422.99|431.33|421.93|432.5|423.1|431.23|421.83|294
1686681300000|2023-06-13 18:35:00|431.34|421.94|430.59|421.19|431.35|421.95|430.4|421|273
1686681600000|2023-06-13 18:40:00|430.64|421.24|429.91|420.51|430.96|421.56|429.84|420.44|340
1686681900000|2023-06-13 18:45:00|429.9|420.5|431.11|421.71|431.35|421.95|429.85|420.45|304
1686682200000|2023-06-13 18:50:00|431.09|421.69|431.26|421.86|431.48|422.08|431.09|421.69|142
1686682500000|2023-06-13 18:55:00|431.27|421.87|431.26|421.86|432.07|422.67|431.13|421.73|293
1686682800000|2023-06-13 19:00:00|431.25|421.85|431.57|422.17|431.62|422.22|431.1|421.7|203
1686683100000|2023-06-13 19:05:00|431.5|422.1|431.67|422.27|431.83|422.43|431.5|422.1|139
1686683400000|2023-06-13 19:10:00|431.73|422.33|432.05|422.65|432.38|422.98|431.63|422.23|215
1686683700000|2023-06-13 19:15:00|432.12|422.72|432.79|423.39|433.12|423.72|432.05|422.65|411
1686684000000|2023-06-13 19:20:00|432.8|423.4|432.85|423.45|433.47|424.07|432.78|423.38|256
1686684300000|2023-06-13 19:25:00|432.87|423.47|431.81|422.41|432.97|423.57|431.7|422.3|470
1686684600000|2023-06-13 19:30:00|431.78|422.38|432.1|422.7|432.63|423.23|431.59|422.19|540
1686684900000|2023-06-13 19:35:00|432.08|422.68|432.11|422.71|432.19|422.79|431.85|422.45|182
1686685200000|2023-06-13 19:40:00|432.06|422.66|432.19|422.79|432.58|423.18|432.06|422.66|196
1686685500000|2023-06-13 19:45:00|432.24|422.84|433.34|423.94|433.36|423.96|432.17|422.77|298
1686685800000|2023-06-13 19:50:00|433.25|423.85|433.1|423.7|433.38|423.98|432.92|423.52|401
1686686100000|2023-06-13 19:55:00|433.04|423.64|432.83|423.43|433.14|423.74|431.98|422.58|423
1686686400000|2023-06-13 20:00:00|432.87|423.47|432.87|423.47|433.78|424.38|432.33|422.93|379
1686686700000|2023-06-13 20:05:00|432.89|423.49|432.38|422.98|432.89|423.49|432.16|422.76|322
1686687000000|2023-06-13 20:10:00|432.39|422.99|432.25|422.85|432.55|423.15|432.19|422.79|263
1686687300000|2023-06-13 20:15:00|432.26|422.86|432.32|422.92|432.35|422.95|431.8|422.4|369
1686687600000|2023-06-13 20:20:00|432.34|422.94|431.79|422.39|432.41|423.01|431.78|422.38|514
1686687900000|2023-06-13 20:25:00|431.84|422.44|431.65|422.25|432.15|422.75|431.59|422.19|418
1686688200000|2023-06-13 20:30:00|431.64|422.24|433.92|424.52|434|424.6|431.64|422.24|516
1686688500000|2023-06-13 20:35:00|433.9|424.5|434.88|425.48|435.07|425.67|433.67|424.27|437
1686688800000|2023-06-13 20:40:00|434.89|425.49|433.3|423.9|435.06|425.66|432.44|423.04|448
1686689100000|2023-06-13 20:45:00|433.25|423.85|434.09|424.69|434.52|425.12|432.96|423.56|483
1686689400000|2023-06-13 20:50:00|434.06|424.66|433.91|424.51|434.23|424.83|433.48|424.08|392
1686689700000|2023-06-13 20:55:00|433.87|424.47|433.29|423.89|434.1|424.7|433.29|423.89|311
1686690000000|2023-06-13 21:00:00|433.3|423.9|433.46|424.06|433.57|424.17|432.92|423.52|180
1686690300000|2023-06-13 21:05:00|433.41|424.01|432.96|423.56|433.56|424.16|432.88|423.48|381
1686690600000|2023-06-13 21:10:00|432.93|423.53|432.79|423.39|433.33|423.93|432.78|423.38|157
1686690900000|2023-06-13 21:15:00|432.78|423.38|432.28|422.88|432.79|423.39|432.03|422.63|192
1686691200000|2023-06-13 21:20:00|432.29|422.89|431.67|422.27|432.36|422.96|431.65|422.25|169
1686691500000|2023-06-13 21:25:00|431.65|422.25|431.88|422.48|431.9|422.5|431.47|422.07|135
1686691800000|2023-06-13 21:30:00|431.9|422.5|431.26|421.86|431.92|422.52|431.13|421.73|175
1686692100000|2023-06-13 21:35:00|431.27|421.87|431.23|421.83|431.6|422.2|431.13|421.73|167
1686692400000|2023-06-13 21:40:00|431.22|421.82|431.93|422.53|431.93|422.53|431.22|421.82|156
1686692700000|2023-06-13 21:45:00|431.92|422.52|431.85|422.45|432.11|422.71|431.82|422.42|95
1686693000000|2023-06-13 21:50:00|431.86|422.46|432.1|422.7|434.49|425.09|431.83|422.43|106
1686693300000|2023-06-13 21:55:00|432.11|422.71|432.12|422.72|432.6|423.2|432.06|422.66|142
1686693600000|2023-06-13 22:00:00|432.14|422.74|432.19|422.79|432.26|422.86|431.57|422.17|222
1686693900000|2023-06-13 22:05:00|432.04|422.64|431.25|421.85|432.32|422.92|431.2|421.8|275
1686694200000|2023-06-13 22:10:00|431.44|422.04|430.52|421.12|431.44|422.04|430.52|421.12|296
1686694500000|2023-06-13 22:15:00|430.54|421.14|430.2|420.8|430.7|421.3|430.18|420.78|219
1686694800000|2023-06-13 22:20:00|430.21|420.81|430.53|421.13|430.75|421.35|430.15|420.75|217
1686695100000|2023-06-13 22:25:00|430.63|421.23|429.85|420.45|430.63|421.23|429.84|420.44|299
1686695400000|2023-06-13 22:30:00|429.86|420.46|430.22|420.82|430.41|421.01|429.74|420.34|205
1686695700000|2023-06-13 22:35:00|430.23|420.83|430.63|421.23|430.73|421.33|430.18|420.78|345
1686696000000|2023-06-13 22:40:00|430.67|421.27|430.94|421.54|431.23|421.83|430.63|421.23|239
1686696300000|2023-06-13 22:45:00|430.92|421.52|431.31|421.91|431.42|422.02|430.92|421.52|265
1686696600000|2023-06-13 22:50:00|431.33|421.93|431.51|422.11|431.75|422.35|431.3|421.9|196
1686696900000|2023-06-13 22:55:00|431.5|422.1|431.47|422.07|431.7|422.3|431.44|422.04|98
1686697200000|2023-06-13 23:00:00|431.46|422.06|431.91|422.51|431.91|422.51|431.39|421.99|96
1686697500000|2023-06-13 23:05:00|431.9|422.5|432.36|422.96|432.5|423.1|431.89|422.49|290
1686697800000|2023-06-13 23:10:00|432.39|422.99|432.95|423.55|432.96|423.56|432.39|422.99|224
1686698100000|2023-06-13 23:15:00|432.98|423.58|433.1|423.7|433.29|423.89|432.78|423.38|210
1686698400000|2023-06-13 23:20:00|433.09|423.69|432.86|423.46|433.85|424.45|432.73|423.33|290
1686698700000|2023-06-13 23:25:00|432.88|423.48|433.11|423.71|433.34|423.94|432.78|423.38|200
1686699000000|2023-06-13 23:30:00|433.15|423.75|432.69|423.29|433.17|423.77|432.69|423.29|167
1686699300000|2023-06-13 23:35:00|432.78|423.38|432.75|423.35|432.92|423.52|432.65|423.25|81
1686699600000|2023-06-13 23:40:00|432.81|423.41|433.23|423.83|433.33|423.93|432.68|423.28|222
1686699900000|2023-06-13 23:45:00|433.25|423.85|433.33|423.93|433.35|423.95|433.06|423.66|176
1686700200000|2023-06-13 23:50:00|433.32|423.92|433.27|423.87|433.57|424.17|433.17|423.77|130
1686700500000|2023-06-13 23:55:00|433.33|423.93|433.73|424.33|433.74|424.34|433.25|423.85|163
1686700800000|2023-06-14 00:00:00|433.72|424.32|433.62|424.22|433.72|424.32|432.7|423.3|329
1686701100000|2023-06-14 00:05:00|433.49|424.09|433|423.6|433.73|424.33|432.87|423.47|208
1686701400000|2023-06-14 00:10:00|433.06|423.66|432.86|423.46|433.17|423.77|432.79|423.39|164
1686701700000|2023-06-14 00:15:00|432.84|423.44|431.23|421.83|432.86|423.46|430.28|420.88|346
1686702000000|2023-06-14 00:20:00|431.26|421.86|432.15|422.75|432.2|422.8|430.91|421.51|396
1686702300000|2023-06-14 00:25:00|432.16|422.76|431.12|421.72|432.24|422.84|430.91|421.51|275
1686702600000|2023-06-14 00:30:00|431.15|421.75|430.68|421.28|431.26|421.86|430.63|421.23|325
1686702900000|2023-06-14 00:35:00|430.67|421.27|430.5|421.1|430.78|421.38|430.22|420.82|286
1686703200000|2023-06-14 00:40:00|430.49|421.09|431.06|421.66|431.12|421.72|430.36|420.96|381
1686703500000|2023-06-14 00:45:00|431.07|421.67|430.53|421.13|431.07|421.67|430.36|420.96|324
1686703800000|2023-06-14 00:50:00|430.52|421.12|430.63|421.23|431.1|421.7|430.41|421.01|303
1686704100000|2023-06-14 00:55:00|430.58|421.18|431.66|422.26|431.76|422.36|430.27|420.87|272
1686704400000|2023-06-14 01:00:00|431.71|422.31|430.61|421.21|431.76|422.36|430.61|421.21|267
1686704700000|2023-06-14 01:05:00|430.64|421.24|430.9|421.5|430.98|421.58|430.2|420.8|273
1686705000000|2023-06-14 01:10:00|430.91|421.51|430.39|420.99|431.13|421.73|430.27|420.87|280
1686705300000|2023-06-14 01:15:00|430.47|421.07|430.78|421.38|431|421.6|430.25|420.85|202
1686705600000|2023-06-14 01:20:00|430.77|421.37|430.43|421.03|430.82|421.42|430.2|420.8|216
1686705900000|2023-06-14 01:25:00|430.39|420.99|430.14|420.74|430.53|421.13|430.1|420.7|183
1686706200000|2023-06-14 01:30:00|430.11|420.71|430.01|420.61|430.17|420.77|429.98|420.58|118
1686706500000|2023-06-14 01:35:00|430.05|420.65|430.68|421.28|431.03|421.63|430.03|420.63|268
1686706800000|2023-06-14 01:40:00|430.64|421.24|431.75|422.35|431.81|422.41|430.61|421.21|254
1686707100000|2023-06-14 01:45:00|431.72|422.32|432.14|422.74|432.25|422.85|431.7|422.3|243
1686707400000|2023-06-14 01:50:00|432.17|422.77|432.86|423.46|433.11|423.71|432.13|422.73|326
1686707700000|2023-06-14 01:55:00|432.85|423.45|433.72|424.32|433.8|424.4|432.85|423.45|179
1686708000000|2023-06-14 02:00:00|433.74|424.34|433.08|423.68|433.81|424.41|432.88|423.48|307
1686708300000|2023-06-14 02:05:00|433.09|423.69|434.35|424.95|434.35|424.95|433.01|423.61|366
1686708600000|2023-06-14 02:10:00|434.27|424.87|434.84|425.44|435.11|425.71|434.18|424.78|278
1686708900000|2023-06-14 02:15:00|434.86|425.46|434.42|425.02|435.17|425.77|434.32|424.92|233
1686709200000|2023-06-14 02:20:00|434.38|424.98|434.36|424.96|434.55|425.15|433.87|424.47|278
1686709500000|2023-06-14 02:25:00|434.31|424.91|434.63|425.23|434.75|425.35|434.28|424.88|195
1686709800000|2023-06-14 02:30:00|434.66|425.26|434.89|425.49|434.92|425.52|433.82|424.42|362
1686710100000|2023-06-14 02:35:00|434.91|425.51|434.4|425|434.92|425.52|434.28|424.88|237
1686710400000|2023-06-14 02:40:00|434.37|424.97|433.32|423.92|434.44|425.04|433.27|423.87|257
1686710700000|2023-06-14 02:45:00|433.3|423.9|433.96|424.56|434.22|424.82|433.24|423.84|192
1686711000000|2023-06-14 02:50:00|434.05|424.65|434.41|425.01|434.57|425.17|434.02|424.62|193
1686711300000|2023-06-14 02:55:00|434.4|425|434.81|425.41|434.9|425.5|434.4|425|217
1686711600000|2023-06-14 03:00:00|434.85|425.45|433.84|424.44|435.27|425.87|433.63|424.23|333
1686711900000|2023-06-14 03:05:00|433.88|424.48|434.44|425.04|434.48|425.08|433.86|424.46|184
1686712200000|2023-06-14 03:10:00|434.45|425.05|434.55|425.15|434.77|425.37|434.28|424.88|201
1686712500000|2023-06-14 03:15:00|434.54|425.14|434.22|424.82|434.6|425.2|433.86|424.46|297
1686712800000|2023-06-14 03:20:00|434.23|424.83|434.02|424.62|434.37|424.97|433.86|424.46|241
1686713100000|2023-06-14 03:25:00|434.03|424.63|434.26|424.86|434.37|424.97|433.94|424.54|188
1686713400000|2023-06-14 03:30:00|434.27|424.87|434.94|425.54|434.94|425.54|434.25|424.85|218
1686713700000|2023-06-14 03:35:00|434.95|425.55|434.63|425.23|435.02|425.62|434.63|425.23|130
1686714000000|2023-06-14 03:40:00|434.65|425.25|434.78|425.38|434.82|425.42|434.63|425.23|134
1686714300000|2023-06-14 03:45:00|434.79|425.39|435.57|426.17|435.72|426.32|434.78|425.38|302
1686714600000|2023-06-14 03:50:00|435.67|426.27|435.62|426.22|435.9|426.5|435.47|426.07|189
1686714900000|2023-06-14 03:55:00|435.66|426.26|435.82|426.42|436.04|426.64|435.6|426.2|264
1686715200000|2023-06-14 04:00:00|435.64|426.24|435.88|426.48|436.02|426.62|435.39|425.99|258
1686715500000|2023-06-14 04:05:00|435.87|426.47|435.71|426.31|436.06|426.66|435.46|426.06|274
1686715800000|2023-06-14 04:10:00|435.69|426.29|435.69|426.29|435.85|426.45|435.44|426.04|183
1686716100000|2023-06-14 04:15:00|435.61|426.21|435.12|425.72|435.75|426.35|434.83|425.43|248
1686716400000|2023-06-14 04:20:00|435.2|425.8|435.42|426.02|435.55|426.15|435.05|425.65|171
1686716700000|2023-06-14 04:25:00|435.45|426.05|435.77|426.37|435.9|426.5|435.45|426.05|155
1686717000000|2023-06-14 04:30:00|435.78|426.38|435.45|426.05|435.81|426.41|435.37|425.97|215
1686717300000|2023-06-14 04:35:00|435.46|426.06|435.32|425.92|435.51|426.11|435.16|425.76|143
1686717600000|2023-06-14 04:40:00|435.31|425.91|435.05|425.65|435.56|426.16|434.92|425.52|218
1686717900000|2023-06-14 04:45:00|435.04|425.64|434.14|424.74|435.07|425.67|434.03|424.63|260
1686718200000|2023-06-14 04:50:00|434|424.6|433.87|424.47|434.21|424.81|433.79|424.39|194
1686718500000|2023-06-14 04:55:00|433.82|424.42|433.85|424.45|433.93|424.53|433.78|424.38|86
1686718800000|2023-06-14 05:00:00|433.88|424.48|433.27|423.87|433.88|424.48|433.24|423.84|215
1686719100000|2023-06-14 05:05:00|433.29|423.89|433.32|423.92|433.48|424.08|433.24|423.84|187
1686719400000|2023-06-14 05:10:00|433.29|423.89|433.72|424.32|433.83|424.43|433.21|423.81|192
1686719700000|2023-06-14 05:15:00|433.73|424.33|432.88|423.48|434.04|424.64|432.58|423.18|282
1686720000000|2023-06-14 05:20:00|432.91|423.51|432.25|422.85|433.02|423.62|432.17|422.77|159
1686720300000|2023-06-14 05:25:00|432.17|422.77|431.72|422.32|432.27|422.87|431.6|422.2|184
1686720600000|2023-06-14 05:30:00|431.73|422.33|430.79|421.39|431.75|422.35|430.42|421.02|345
1686720900000|2023-06-14 05:35:00|430.75|421.35|431.13|421.73|431.25|421.85|430.71|421.31|291
1686721200000|2023-06-14 05:40:00|431.15|421.75|430.12|420.72|431.17|421.77|429.79|420.39|370
1686721500000|2023-06-14 05:45:00|430.1|420.7|430.76|421.36|430.9|421.5|430.06|420.66|314
1686721800000|2023-06-14 05:50:00|430.77|421.37|430.47|421.07|430.92|421.52|430.26|420.86|255
1686722100000|2023-06-14 05:55:00|430.55|421.15|430.48|421.08|430.6|421.2|430.2|420.8|233
1686722400000|2023-06-14 06:00:00|430.47|421.07|431.16|421.76|431.41|422.01|430.34|420.94|321
1686722700000|2023-06-14 06:05:00|431.12|421.72|431.52|422.12|431.56|422.16|431.04|421.64|174
1686723000000|2023-06-14 06:10:00|431.53|422.13|431.93|422.53|432.1|422.7|431.47|422.07|179
1686723300000|2023-06-14 06:15:00|431.9|422.5|432.36|422.96|432.5|423.1|431.9|422.5|161
1686723600000|2023-06-14 06:20:00|432.34|422.94|432.09|422.69|432.6|423.2|432|422.6|247
1686723900000|2023-06-14 06:25:00|432.11|422.71|432.42|423.02|432.45|423.05|432.07|422.67|118
1686724200000|2023-06-14 06:30:00|432.4|423|432.7|423.3|432.74|423.34|432.22|422.82|225
1686724500000|2023-06-14 06:35:00|432.74|423.34|432.34|422.94|432.95|423.55|431.74|422.34|242
1686724800000|2023-06-14 06:40:00|432.35|422.95|432.25|422.85|432.6|423.2|431.85|422.45|356
1686725100000|2023-06-14 06:45:00|432.22|422.82|432.14|422.74|432.31|422.91|431.93|422.53|193
1686725400000|2023-06-14 06:50:00|432.13|422.73|431.77|422.37|432.17|422.77|431.59|422.19|323
1686725700000|2023-06-14 06:55:00|431.78|422.38|431.88|422.48|431.91|422.51|431.59|422.19|271
1686726000000|2023-06-14 07:00:00|431.87|422.47|432|422.6|432.48|423.08|431.87|422.47|313
1686726300000|2023-06-14 07:05:00|432.06|422.66|432.39|422.99|432.48|423.08|431.87|422.47|143
1686726600000|2023-06-14 07:10:00|432.4|423|433.08|423.68|433.08|423.68|432.4|423|180
1686726900000|2023-06-14 07:15:00|433.09|423.69|432.35|422.95|433.3|423.9|432.33|422.93|207
1686727200000|2023-06-14 07:20:00|432.34|422.94|431.9|422.5|432.34|422.94|431.51|422.11|392
1686727500000|2023-06-14 07:25:00|431.89|422.49|431.48|422.08|432.24|422.84|431.35|421.95|302
1686727800000|2023-06-14 07:30:00|431.57|422.17|431.52|422.12|432.25|422.85|431.17|421.77|238
1686728100000|2023-06-14 07:35:00|431.51|422.11|431.94|422.54|432.33|422.93|431.39|421.99|157
1686728400000|2023-06-14 07:40:00|431.97|422.57|432.17|422.77|432.36|422.96|431.85|422.45|158
1686728700000|2023-06-14 07:45:00|432.15|422.75|432.31|422.91|432.59|423.19|431.95|422.55|217
1686729000000|2023-06-14 07:50:00|432.22|422.82|433.14|423.74|433.18|423.78|432.21|422.81|280
1686729300000|2023-06-14 07:55:00|433.15|423.75|433.01|423.61|433.16|423.76|432.6|423.2|228
1686729600000|2023-06-14 08:00:00|432.98|423.58|433.58|424.18|433.74|424.34|432.68|423.28|241
1686729900000|2023-06-14 08:05:00|433.55|424.15|433.48|424.08|433.65|424.25|433.03|423.63|231
1686730200000|2023-06-14 08:10:00|433.53|424.13|436.68|427.28|438.76|429.36|433.46|424.06|490
1686730500000|2023-06-14 08:15:00|436.69|427.29|437.05|427.65|437.41|428.01|436.51|427.11|306
1686730800000|2023-06-14 08:20:00|437.07|427.67|436|426.6|437.37|427.97|435.77|426.37|364
1686731100000|2023-06-14 08:25:00|435.99|426.59|436.78|427.38|436.79|427.39|435.7|426.3|411
1686731400000|2023-06-14 08:30:00|436.75|427.35|437.2|427.8|437.2|427.8|436.33|426.93|270
1686731700000|2023-06-14 08:35:00|437.17|427.77|438.8|429.4|439.59|430.19|437.17|427.77|554
1686732000000|2023-06-14 08:40:00|438.77|429.37|439.08|429.68|439.4|430|438.52|429.12|353
1686732300000|2023-06-14 08:45:00|439.1|429.7|439.65|430.25|439.7|430.3|438.63|429.23|331
1686732600000|2023-06-14 08:50:00|439.62|430.22|440.05|430.65|440.1|430.7|439.25|429.85|339
1686732900000|2023-06-14 08:55:00|440.04|430.64|439.26|429.86|440.1|430.7|439.18|429.78|263
1686733200000|2023-06-14 09:00:00|439.28|429.88|438.53|429.13|439.28|429.88|438.49|429.09|290
1686733500000|2023-06-14 09:05:00|438.51|429.11|438.97|429.57|439|429.6|438.33|428.93|424
1686733800000|2023-06-14 09:10:00|438.99|429.59|439.2|429.8|439.33|429.93|438.83|429.43|186
1686734100000|2023-06-14 09:15:00|439.21|429.81|439.86|430.46|440.63|431.23|439.13|429.73|209
1686734400000|2023-06-14 09:20:00|439.85|430.45|440.44|431.04|440.5|431.1|439.81|430.41|203
1686734700000|2023-06-14 09:25:00|440.42|431.02|441.05|431.65|441.18|431.78|440.36|430.96|239
1686735000000|2023-06-14 09:30:00|441.1|431.7|441.69|432.29|441.85|432.45|440.45|431.05|384
1686735300000|2023-06-14 09:35:00|441.67|432.27|441.24|431.84|442.07|432.67|439.82|430.42|497
1686735600000|2023-06-14 09:40:00|441.23|431.83|442.34|432.94|442.36|432.96|440.8|431.4|491
1686735900000|2023-06-14 09:45:00|442.32|432.92|442.36|432.96|442.48|433.08|441.68|432.28|427
1686736200000|2023-06-14 09:50:00|442.41|433.01|443.53|434.13|443.95|434.55|442.37|432.97|424
1686736500000|2023-06-14 09:55:00|443.45|434.05|445.61|436.21|445.71|436.31|443.45|434.05|497
1686736800000|2023-06-14 10:00:00|445.59|436.19|446.57|437.17|446.96|437.56|444.75|435.35|609
1686737100000|2023-06-14 10:05:00|446.6|437.2|446.91|437.51|447.86|438.46|446.43|437.03|505
1686737400000|2023-06-14 10:10:00|446.92|437.52|447.38|437.98|447.85|438.45|445.85|436.45|687
1686737700000|2023-06-14 10:15:00|447.39|437.99|446.4|437|447.78|438.38|446.09|436.69|641
1686738000000|2023-06-14 10:20:00|446.39|436.99|445.46|436.06|447.01|437.61|445.24|435.84|589
1686738300000|2023-06-14 10:25:00|445.47|436.07|444.81|435.41|446.03|436.63|444.65|435.25|545
1686738600000|2023-06-14 10:30:00|444.75|435.35|446.05|436.65|446.41|437.01|444.71|435.31|513
1686738900000|2023-06-14 10:35:00|446.06|436.66|447.68|438.28|447.87|438.47|446.06|436.66|618
1686739200000|2023-06-14 10:40:00|447.71|438.31|448.1|438.7|448.37|438.97|447.6|438.2|618
1686739500000|2023-06-14 10:45:00|448.12|438.72|450.39|440.99|451.17|441.77|448.06|438.66|798
1686739800000|2023-06-14 10:50:00|450.41|441.01|449.38|439.98|450.66|441.26|449.38|439.98|589
1686740100000|2023-06-14 10:55:00|449.42|440.02|450.05|440.65|450.83|441.43|449.3|439.9|440
1686740400000|2023-06-14 11:00:00|450.08|440.68|450.62|441.22|450.74|441.34|449.5|440.1|501
1686740700000|2023-06-14 11:05:00|450.64|441.24|449.59|440.19|450.72|441.32|449.44|440.04|312
1686741000000|2023-06-14 11:10:00|449.61|440.21|450.38|440.98|450.9|441.5|449.61|440.21|547
1686741300000|2023-06-14 11:15:00|450.35|440.95|450.46|441.06|450.67|441.27|450.08|440.68|508
1686741600000|2023-06-14 11:20:00|450.48|441.08|450.33|440.93|451.23|441.83|450.25|440.85|551
1686741900000|2023-06-14 11:25:00|450.34|440.94|449.82|440.42|450.87|441.47|449.79|440.39|325
1686742200000|2023-06-14 11:30:00|449.81|440.41|449.74|440.34|450.4|441|449.57|440.17|401
1686742500000|2023-06-14 11:35:00|449.75|440.35|448.45|439.05|449.85|440.45|448.27|438.87|564
1686742800000|2023-06-14 11:40:00|448.31|438.91|447.97|438.57|449.07|439.67|447.94|438.54|475
1686743100000|2023-06-14 11:45:00|448|438.6|447.72|438.32|448.61|439.21|447.56|438.16|402
1686743400000|2023-06-14 11:50:00|447.7|438.3|447.55|438.15|448.48|439.08|447.44|438.04|370
1686743700000|2023-06-14 11:55:00|447.56|438.16|447.68|438.28|448.44|439.04|447.54|438.14|328
1686744000000|2023-06-14 12:00:00|447.7|438.3|448.22|438.82|448.41|439.01|447.64|438.24|353
1686744300000|2023-06-14 12:05:00|448.26|438.86|449.32|439.92|449.33|439.93|448.21|438.81|328
1686744600000|2023-06-14 12:10:00|449.42|440.02|452.45|443.05|453.12|443.72|449.2|439.8|598
1686744900000|2023-06-14 12:15:00|452.51|443.11|454.22|444.82|454.9|445.5|452.26|442.86|607
1686745200000|2023-06-14 12:20:00|454.25|444.85|452.88|443.48|454.58|445.18|452.65|443.25|676
1686745500000|2023-06-14 12:25:00|452.83|443.43|453.04|443.64|453.86|444.46|452.77|443.37|452
1686745800000|2023-06-14 12:30:00|453.01|443.61|451.78|442.38|453.8|444.4|451.71|442.31|544
1686746100000|2023-06-14 12:35:00|451.75|442.35|452.44|443.04|452.72|443.32|451.62|442.22|410
1686746400000|2023-06-14 12:40:00|452.4|443|452.52|443.12|453.79|444.39|452.24|442.84|537
1686746700000|2023-06-14 12:45:00|452.53|443.13|452.72|443.32|452.84|443.44|451.8|442.4|436
1686747000000|2023-06-14 12:50:00|452.71|443.31|453.62|444.22|454.04|444.64|452.71|443.31|469
1686747300000|2023-06-14 12:55:00|453.65|444.25|452.97|443.57|453.72|444.32|451.8|442.4|537
1686747600000|2023-06-14 13:00:00|452.94|443.54|453.13|443.73|454.04|444.64|452.73|443.33|562
1686747900000|2023-06-14 13:05:00|453.2|443.8|452.5|443.1|453.65|444.25|452.36|442.96|424
1686748200000|2023-06-14 13:10:00|452.38|442.98|452.01|442.61|452.8|443.4|451.8|442.4|417
1686748500000|2023-06-14 13:15:00|451.85|442.45|451.61|442.21|452.47|443.07|451.33|441.93|497
1686748800000|2023-06-14 13:20:00|451.49|442.09|451.4|442|451.77|442.37|451.05|441.65|367
1686749100000|2023-06-14 13:25:00|451.46|442.06|451.48|442.08|451.51|442.11|451.14|441.74|274
1686749400000|2023-06-14 13:30:00|451.5|442.1|451.43|442.03|452.42|443.02|450.24|440.84|662
1686749700000|2023-06-14 13:35:00|451.37|441.97|450.01|440.61|452.17|442.77|449.92|440.52|431
1686750000000|2023-06-14 13:40:00|450.02|440.62|449.83|440.43|450.52|441.12|449.53|440.13|332
1686750300000|2023-06-14 13:45:00|449.78|440.38|450.15|440.75|450.66|441.26|449.24|439.84|420
1686750600000|2023-06-14 13:50:00|450.2|440.8|451.38|441.98|451.4|442|450.1|440.7|313
1686750900000|2023-06-14 13:55:00|451.36|441.96|450.73|441.33|451.39|441.99|450.3|440.9|302
1686751200000|2023-06-14 14:00:00|450.65|441.25|452.01|442.61|453.66|444.26|450.44|441.04|530
1686751500000|2023-06-14 14:05:00|451.99|442.59|453.37|443.97|453.97|444.57|451.94|442.54|548
1686751800000|2023-06-14 14:10:00|453.35|443.95|452.21|442.81|453.73|444.33|452.05|442.65|375
1686752100000|2023-06-14 14:15:00|452.16|442.76|452.92|443.52|453.11|443.71|451.85|442.45|271
1686752400000|2023-06-14 14:20:00|452.9|443.5|453|443.6|453.01|443.61|452.05|442.65|337
1686752700000|2023-06-14 14:25:00|452.97|443.57|452.34|442.94|453.15|443.75|451.97|442.57|307
1686753000000|2023-06-14 14:30:00|452.2|442.8|452.07|442.67|452.5|443.1|451.75|442.35|342
1686753300000|2023-06-14 14:35:00|452.06|442.66|452|442.6|452.27|442.87|451.77|442.37|289
1686753600000|2023-06-14 14:40:00|451.91|442.51|452.12|442.72|452.15|442.75|451.56|442.16|241
1686753900000|2023-06-14 14:45:00|452.11|442.71|452.32|442.92|452.77|443.37|451.87|442.47|319
1686754200000|2023-06-14 14:50:00|452.37|442.97|454.62|445.22|454.77|445.37|451.77|442.37|461
1686754500000|2023-06-14 14:55:00|454.78|445.38|455.34|445.94|456.74|447.34|454.54|445.14|660
1686754800000|2023-06-14 15:00:00|455.35|445.95|455.78|446.38|457.07|447.67|455.35|445.95|632
1686755100000|2023-06-14 15:05:00|455.77|446.37|453.88|444.48|455.78|446.38|453.77|444.37|657
1686755400000|2023-06-14 15:10:00|453.87|444.47|453.83|444.43|454.4|445|453.72|444.32|570
1686755700000|2023-06-14 15:15:00|453.84|444.44|453.98|444.58|455.17|445.77|453.74|444.34|513
1686756000000|2023-06-14 15:20:00|453.89|444.49|454.22|444.82|454.49|445.09|453.8|444.4|359
1686756300000|2023-06-14 15:25:00|454.2|444.8|453.06|443.66|454.36|444.96|452.83|443.43|510
1686756600000|2023-06-14 15:30:00|453.04|443.64|453.83|444.43|454.09|444.69|452.9|443.5|417
1686756900000|2023-06-14 15:35:00|453.82|444.42|454.03|444.63|454.28|444.88|453.6|444.2|394
1686757200000|2023-06-14 15:40:00|454.01|444.61|453.45|444.05|454.66|445.26|453.24|443.84|522
1686757500000|2023-06-14 15:45:00|453.47|444.07|454.28|444.88|454.55|445.15|453.38|443.98|497
1686757800000|2023-06-14 15:50:00|454.24|444.84|453.73|444.33|454.43|445.03|453.51|444.11|481
1686758100000|2023-06-14 15:55:00|453.76|444.36|454.15|444.75|454.16|444.76|453.25|443.85|424
1686758400000|2023-06-14 16:00:00|454.17|444.77|454.62|445.22|454.63|445.23|453.57|444.17|356
1686758700000|2023-06-14 16:05:00|454.63|445.23|453.98|444.58|454.8|445.4|453.59|444.19|515
1686759000000|2023-06-14 16:10:00|454.12|444.72|458.6|449.2|459.02|449.62|453.95|444.55|646
1686759300000|2023-06-14 16:15:00|458.63|449.23|464.68|455.28|465.79|456.39|458.44|449.04|961
1686759600000|2023-06-14 16:20:00|464.66|455.26|464.9|455.5|465.89|456.49|463.6|454.2|779
1686759900000|2023-06-14 16:25:00|464.93|455.53|466.24|456.84|467.42|458.02|464.89|455.49|806
1686760200000|2023-06-14 16:30:00|466.26|456.86|466.92|457.52|467.89|458.49|465.05|455.65|852
1686760500000|2023-06-14 16:35:00|466.91|457.51|466.54|457.14|469.63|460.23|465.81|456.41|836
1686760800000|2023-06-14 16:40:00|466.55|457.15|465.47|456.07|466.99|457.59|465.37|455.97|676
1686761100000|2023-06-14 16:45:00|465.63|456.23|466.16|456.76|467.29|457.89|465.49|456.09|720
1686761400000|2023-06-14 16:50:00|466.15|456.75|464.78|455.38|466.34|456.94|464.75|455.35|699
1686761700000|2023-06-14 16:55:00|464.82|455.42|465.34|455.94|466.12|456.72|464.06|454.66|690
1686762000000|2023-06-14 17:00:00|465.33|455.93|464.8|455.4|466.56|457.16|464.61|455.21|774
1686762300000|2023-06-14 17:05:00|464.78|455.38|464|454.6|464.82|455.42|463.5|454.1|723
1686762600000|2023-06-14 17:10:00|464.02|454.62|464.17|454.77|464.7|455.3|462.87|453.47|689
1686762900000|2023-06-14 17:15:00|464.12|454.72|463.54|454.14|464.21|454.81|463.03|453.63|750
1686763200000|2023-06-14 17:20:00|463.49|454.09|463.35|453.95|463.71|454.31|463.05|453.65|477
1686763500000|2023-06-14 17:25:00|463.37|453.97|463.73|454.33|463.82|454.42|463.15|453.75|403
1686763800000|2023-06-14 17:30:00|463.72|454.32|466.42|457.02|467.14|457.74|463.39|453.99|687
1686764100000|2023-06-14 17:35:00|466.41|457.01|466.87|457.47|467.66|458.26|466.03|456.63|775
1686764400000|2023-06-14 17:40:00|466.78|457.38|467.06|457.66|467.07|457.67|466.18|456.78|630
1686764700000|2023-06-14 17:45:00|467.07|457.67|466.2|456.8|467.96|458.56|465.98|456.58|621
1686765000000|2023-06-14 17:50:00|466.17|456.77|466.35|456.95|467.17|457.77|465.6|456.2|675
1686765300000|2023-06-14 17:55:00|466.36|456.96|468.78|459.38|468.83|459.43|465.8|456.4|580
1686765600000|2023-06-14 18:00:00|468.76|459.36|464.93|455.53|468.79|459.39|463.86|454.46|908
1686765900000|2023-06-14 18:05:00|464.94|455.54|466.08|456.68|466.15|456.75|462.66|453.26|815
1686766200000|2023-06-14 18:10:00|466.05|456.65|464.53|455.13|467.56|458.16|464.51|455.11|749
1686766500000|2023-06-14 18:15:00|464.52|455.12|463.31|453.91|464.58|455.18|462.98|453.58|801
1686766800000|2023-06-14 18:20:00|463.21|453.81|463.12|453.72|464.04|454.64|463.02|453.62|834
1686767100000|2023-06-14 18:25:00|463.15|453.75|465.93|456.53|466.78|457.38|462.32|452.92|820
1686767400000|2023-06-14 18:30:00|465.97|456.57|466.32|456.92|466.8|457.4|465.09|455.69|846
1686767700000|2023-06-14 18:35:00|466.34|456.94|465.55|456.15|467.97|458.57|465.43|456.03|866
1686768000000|2023-06-14 18:40:00|465.56|456.16|465.89|456.49|466.13|456.73|464.44|455.04|856
1686768300000|2023-06-14 18:45:00|465.91|456.51|463.99|454.59|466.29|456.89|463.68|454.28|754
1686768600000|2023-06-14 18:50:00|464|454.6|463.93|454.53|464.13|454.73|462.85|453.45|604
1686768900000|2023-06-14 18:55:00|463.75|454.35|464.23|454.83|464.38|454.98|463.29|453.89|647
1686769200000|2023-06-14 19:00:00|464.2|454.8|464.37|454.97|464.74|455.34|463.46|454.06|630
1686769500000|2023-06-14 19:05:00|464.44|455.04|465.83|456.43|466.18|456.78|464.15|454.75|535
1686769800000|2023-06-14 19:10:00|465.86|456.46|464.32|454.92|466.25|456.85|464.32|454.92|555
1686770100000|2023-06-14 19:15:00|464.39|454.99|463.76|454.36|464.39|454.99|462.71|453.31|773
1686770400000|2023-06-14 19:20:00|463.78|454.38|464.02|454.62|464.58|455.18|463.39|453.99|679
1686770700000|2023-06-14 19:25:00|463.97|454.57|464.19|454.79|464.33|454.93|463.7|454.3|449
1686771000000|2023-06-14 19:30:00|464.2|454.8|463.69|454.29|464.27|454.87|463.27|453.87|497
1686771300000|2023-06-14 19:35:00|463.72|454.32|463.74|454.34|464.16|454.76|462.96|453.56|520
1686771600000|2023-06-14 19:40:00|463.71|454.31|463.68|454.28|464.1|454.7|463.06|453.66|440
1686771900000|2023-06-14 19:45:00|463.66|454.26|463.39|453.99|464.21|454.81|463.1|453.7|462
1686772200000|2023-06-14 19:50:00|463.41|454.01|462.75|453.35|463.41|454.01|462.36|452.96|699
1686772500000|2023-06-14 19:55:00|462.68|453.28|463.61|454.21|464.09|454.69|462.48|453.08|619
1686772800000|2023-06-14 20:00:00|463.58|454.18|460.43|451.03|463.86|454.46|459.3|449.9|738
1686773100000|2023-06-14 20:05:00|460.31|450.91|453.82|444.42|460.31|450.91|446.21|436.81|1100
1686773400000|2023-06-14 20:10:00|453.8|444.4|450.51|441.11|453.87|444.47|449.97|440.57|1027
1686773700000|2023-06-14 20:15:00|450.52|441.12|450.78|441.38|451.07|441.67|447.44|438.04|1009
1686774000000|2023-06-14 20:20:00|450.79|441.39|452.56|443.16|453.2|443.8|450.44|441.04|880
1686774300000|2023-06-14 20:25:00|452.59|443.19|452.34|442.94|453.13|443.73|452.13|442.73|760
1686774600000|2023-06-14 20:30:00|452.28|442.88|444.65|435.25|452.61|443.21|441.61|432.21|1045
1686774900000|2023-06-14 20:35:00|444.71|435.31|448.88|439.48|449.03|439.63|443.7|434.3|1004
1686775200000|2023-06-14 20:40:00|448.9|439.5|447.78|438.38|449.7|440.3|447.07|437.67|934
1686775500000|2023-06-14 20:45:00|447.77|438.37|442.06|432.66|448.63|439.23|439.6|430.2|1042
1686775800000|2023-06-14 20:50:00|442.55|433.15|443.85|434.45|446.09|436.69|439.65|430.25|1029
1686776100000|2023-06-14 20:55:00|443.89|434.49|440.05|430.65|444.51|435.11|439.22|429.82|955
1686776400000|2023-06-14 21:00:00|440.11|430.71|443.98|434.58|444.4|435|438.83|429.43|844
1686776700000|2023-06-14 21:05:00|444.04|434.64|445.48|436.08|446|436.6|444.03|434.63|735
1686777000000|2023-06-14 21:10:00|445.47|436.07|445.17|435.77|445.48|436.08|444.57|435.17|575
1686777300000|2023-06-14 21:15:00|445.15|435.75|447.19|437.79|447.25|437.85|444.59|435.19|544
1686777600000|2023-06-14 21:20:00|447.18|437.78|445.13|435.73|447.25|437.85|444.88|435.48|542
1686777900000|2023-06-14 21:25:00|445.12|435.72|443.54|434.14|445.37|435.97|443.53|434.13|390
1686778200000|2023-06-14 21:30:00|443.56|434.16|445.2|435.8|445.26|435.86|442.71|433.31|474
1686778500000|2023-06-14 21:35:00|445.21|435.81|445.07|435.67|445.35|435.95|443.84|434.44|405
1686778800000|2023-06-14 21:40:00|445.08|435.68|444.98|435.58|445.09|435.69|444.48|435.08|258
1686779100000|2023-06-14 21:45:00|444.99|435.59|444.92|435.52|445|435.6|444.27|434.87|295
1686779400000|2023-06-14 21:50:00|444.91|435.51|445.39|435.99|445.47|436.07|444.73|435.33|278
1686779700000|2023-06-14 21:55:00|445.46|436.06|447.75|438.35|448.14|438.74|445.46|436.06|514
1686780000000|2023-06-14 22:00:00|447.76|438.36|447.71|438.31|447.81|438.41|447.01|437.61|488
1686780300000|2023-06-14 22:05:00|447.67|438.27|448.06|438.66|448.16|438.76|447|437.6|383
1686780600000|2023-06-14 22:10:00|448.09|438.69|448.47|439.07|448.61|439.21|448.06|438.66|402
1686780900000|2023-06-14 22:15:00|448.54|439.14|449.42|440.02|449.52|440.12|447.77|438.37|421
1686781200000|2023-06-14 22:20:00|449.43|440.03|450.6|441.2|450.68|441.28|449.12|439.72|426
1686781500000|2023-06-14 22:25:00|450.59|441.19|449.75|440.35|450.7|441.3|449.32|439.92|523
1686781800000|2023-06-14 22:30:00|449.73|440.33|447.59|438.19|449.82|440.42|447.16|437.76|578
1686782100000|2023-06-14 22:35:00|447.57|438.17|445.62|436.22|447.6|438.2|444.59|435.19|625
1686782400000|2023-06-14 22:40:00|445.58|436.18|446.16|436.76|446.46|437.06|445.21|435.81|585
1686782700000|2023-06-14 22:45:00|446.21|436.81|445.99|436.59|446.27|436.87|445.47|436.07|458
1686783000000|2023-06-14 22:50:00|446.07|436.67|446.61|437.21|446.61|437.21|445.05|435.65|469
1686783300000|2023-06-14 22:55:00|446.59|437.19|447.25|437.85|447.27|437.87|446|436.6|381
1686783600000|2023-06-14 23:00:00|447.27|437.87|446.97|437.57|447.54|438.14|446.37|436.97|471
1686783900000|2023-06-14 23:05:00|446.95|437.55|445.63|436.23|447.03|437.63|445.56|436.16|496
1686784200000|2023-06-14 23:10:00|445.61|436.21|444.41|435.01|445.82|436.42|444.38|434.98|502
1686784500000|2023-06-14 23:15:00|444.43|435.03|446.69|437.29|446.69|437.29|443.98|434.58|488
1686784800000|2023-06-14 23:20:00|446.55|437.15|447.76|438.36|447.84|438.44|446.08|436.68|468
1686785100000|2023-06-14 23:25:00|447.75|438.35|446.96|437.56|447.76|438.36|446.44|437.04|438
1686785400000|2023-06-14 23:30:00|446.97|437.57|446.55|437.15|447.16|437.76|446.2|436.8|444
1686785700000|2023-06-14 23:35:00|446.64|437.24|446.7|437.3|446.71|437.31|445.65|436.25|395
1686786000000|2023-06-14 23:40:00|446.62|437.22|445.38|435.98|446.73|437.33|444.89|435.49|433
1686786300000|2023-06-14 23:45:00|445.4|436|446.29|436.89|446.54|437.14|444.96|435.56|445
1686786600000|2023-06-14 23:50:00|446.27|436.87|445.18|435.78|446.42|437.02|444.8|435.4|430
1686786900000|2023-06-14 23:55:00|445.17|435.77|445.18|435.78|445.22|435.82|444.45|435.05|334
1686787200000|2023-06-15 00:00:00|445.2|435.8|446.44|437.04|446.58|437.18|444.55|435.15|501
1686787500000|2023-06-15 00:05:00|446.45|437.05|446.79|437.39|447.07|437.67|445.5|436.1|476
1686787800000|2023-06-15 00:10:00|446.74|437.34|447.74|438.34|447.95|438.55|446.48|437.08|442
1686788100000|2023-06-15 00:15:00|447.97|438.57|449.04|439.64|449.3|439.9|447.87|438.47|464
1686788400000|2023-06-15 00:20:00|449.05|439.65|449.75|440.35|450.1|440.7|448.88|439.48|473
1686788700000|2023-06-15 00:25:00|449.74|440.34|450.65|441.25|450.8|441.4|448.97|439.57|499
1686789000000|2023-06-15 00:30:00|450.69|441.29|451.89|442.49|452.02|442.62|449.94|440.54|539
1686789300000|2023-06-15 00:35:00|451.91|442.51|452.3|442.9|452.3|442.9|451.11|441.71|379
1686789600000|2023-06-15 00:40:00|452.29|442.89|452.11|442.71|452.67|443.27|451.57|442.17|415
1686789900000|2023-06-15 00:45:00|452.12|442.72|451.8|442.4|452.85|443.45|451.29|441.89|532
1686790200000|2023-06-15 00:50:00|451.78|442.38|454.14|444.74|454.23|444.83|451.7|442.3|570
1686790500000|2023-06-15 00:55:00|454.15|444.75|454.15|444.75|454.16|444.76|453.67|444.27|458
1686790800000|2023-06-15 01:00:00|454.2|444.8|453.6|444.2|454.25|444.85|453.35|443.95|366
1686791100000|2023-06-15 01:05:00|453.63|444.23|453.73|444.33|454.19|444.79|453.31|443.91|287
1686791400000|2023-06-15 01:10:00|453.82|444.42|453.79|444.39|454.05|444.65|452.81|443.41|403
1686791700000|2023-06-15 01:15:00|453.76|444.36|453.09|443.69|454.15|444.75|452.8|443.4|448
1686792000000|2023-06-15 01:20:00|453.12|443.72|452.34|442.94|453.29|443.89|452.3|442.9|412
1686792300000|2023-06-15 01:25:00|452.33|442.93|452.34|442.94|452.45|443.05|451.53|442.13|411
1686792600000|2023-06-15 01:30:00|452.32|442.92|449.98|440.58|452.57|443.17|449.95|440.55|559
1686792900000|2023-06-15 01:35:00|449.96|440.56|447.26|437.86|449.99|440.59|446.8|437.4|609
1686793200000|2023-06-15 01:40:00|447.3|437.9|446.1|436.7|447.5|438.1|446.09|436.69|529
1686793500000|2023-06-15 01:45:00|446.2|436.8|445.59|436.19|446.97|437.57|445.47|436.07|402
1686793800000|2023-06-15 01:50:00|445.64|436.24|447.52|438.12|447.55|438.15|444.69|435.29|617
1686794100000|2023-06-15 01:55:00|447.48|438.08|448.58|439.18|448.6|439.2|447.29|437.89|510
1686794400000|2023-06-15 02:00:00|448.59|439.19|448.96|439.56|449.08|439.68|448.41|439.01|507
1686794700000|2023-06-15 02:05:00|448.94|439.54|447.99|438.59|448.94|439.54|447.15|437.75|471
1686795000000|2023-06-15 02:10:00|448.01|438.61|446.98|437.58|448.61|439.21|446.98|437.58|290
1686795300000|2023-06-15 02:15:00|446.95|437.55|446.94|437.54|447.25|437.85|446.6|437.2|142
1686795600000|2023-06-15 02:20:00|446.93|437.53|447.86|438.46|447.93|438.53|446.6|437.2|241
1686795900000|2023-06-15 02:25:00|447.89|438.49|449.75|440.35|450.11|440.71|447.74|438.34|378
1686796200000|2023-06-15 02:30:00|449.73|440.33|450.11|440.71|450.21|440.81|449.34|439.94|338
1686796500000|2023-06-15 02:35:00|450.1|440.7|450.64|441.24|450.65|441.25|449.7|440.3|287
1686796800000|2023-06-15 02:40:00|450.66|441.26|452.14|442.74|452.36|442.96|450.66|441.26|448
1686797100000|2023-06-15 02:45:00|452.13|442.73|452.9|443.5|453.42|444.02|451.78|442.38|637
1686797400000|2023-06-15 02:50:00|453|443.6|451.51|442.11|453.56|444.16|451.43|442.03|707
1686797700000|2023-06-15 02:55:00|451.46|442.06|451.93|442.53|452.05|442.65|450.45|441.05|580
1686798000000|2023-06-15 03:00:00|451.87|442.47|452.13|442.73|453.05|443.65|451.67|442.27|400
1686798300000|2023-06-15 03:05:00|452.17|442.77|452.34|442.94|453.5|444.1|451.95|442.55|475
1686798600000|2023-06-15 03:10:00|452.24|442.84|452.66|443.26|452.73|443.33|451.94|442.54|423
1686798900000|2023-06-15 03:15:00|452.65|443.25|453.32|443.92|453.47|444.07|452.31|442.91|301
1686799200000|2023-06-15 03:20:00|453.27|443.87|454.5|445.1|454.55|445.15|452.79|443.39|269
1686799500000|2023-06-15 03:25:00|454.48|445.08|456.4|447|456.4|447|454.31|444.91|564
1686799800000|2023-06-15 03:30:00|456.27|446.87|458.65|449.25|459.3|449.9|456.16|446.76|760
1686800100000|2023-06-15 03:35:00|458.63|449.23|458.02|448.62|459.83|450.43|457.85|448.45|797
1686800400000|2023-06-15 03:40:00|458.03|448.63|459.3|449.9|459.4|450|457.79|448.39|653
1686800700000|2023-06-15 03:45:00|459.32|449.92|458.99|449.59|460.99|451.59|458.74|449.34|758
1686801000000|2023-06-15 03:50:00|458.98|449.58|459.35|449.95|459.55|450.15|458.27|448.87|632
1686801300000|2023-06-15 03:55:00|459.3|449.9|461.46|452.06|461.65|452.25|459.23|449.83|650
1686801600000|2023-06-15 04:00:00|461.55|452.15|461.84|452.44|461.88|452.48|460.03|450.63|776
1686801900000|2023-06-15 04:05:00|461.86|452.46|463.01|453.61|463.65|454.25|461.79|452.39|775
1686802200000|2023-06-15 04:10:00|462.92|453.52|463.13|453.73|464.34|454.94|462.45|453.05|740
1686802500000|2023-06-15 04:15:00|463.17|453.77|460.43|451.03|463.26|453.86|460|450.6|810
1686802800000|2023-06-15 04:20:00|460.4|451|459.66|450.26|461.86|452.46|459.58|450.18|733
1686803100000|2023-06-15 04:25:00|459.67|450.27|458.98|449.58|460.72|451.32|458.64|449.24|599
1686803400000|2023-06-15 04:30:00|458.92|449.52|459.36|449.96|459.75|450.35|458.26|448.86|555
1686803700000|2023-06-15 04:35:00|459.34|449.94|460.13|450.73|460.73|451.33|459.34|449.94|535
1686804000000|2023-06-15 04:40:00|460.08|450.68|459.9|450.5|460.1|450.7|459.5|450.1|375
1686804300000|2023-06-15 04:45:00|459.89|450.49|460.9|451.5|461.06|451.66|459.8|450.4|498
1686804600000|2023-06-15 04:50:00|460.87|451.47|460.31|450.91|461.78|452.38|460.25|450.85|512
1686804900000|2023-06-15 04:55:00|460.29|450.89|460.77|451.37|461.1|451.7|460.03|450.63|454
1686805200000|2023-06-15 05:00:00|460.68|451.28|461.33|451.93|461.69|452.29|460.25|450.85|552
1686805500000|2023-06-15 05:05:00|461.24|451.84|459.86|450.46|461.76|452.36|459.55|450.15|516
1686805800000|2023-06-15 05:10:00|459.83|450.43|460.55|451.15|460.64|451.24|459.43|450.03|414
1686806100000|2023-06-15 05:15:00|460.49|451.09|458.25|448.85|460.56|451.16|458.24|448.84|421
1686806400000|2023-06-15 05:20:00|458.3|448.9|456.97|447.57|458.48|449.08|456.17|446.77|651
1686806700000|2023-06-15 05:25:00|456.96|447.56|456.3|446.9|457.66|448.26|455.91|446.51|740
1686807000000|2023-06-15 05:30:00|456.44|447.04|455.63|446.23|456.81|447.41|455.4|446|552
1686807300000|2023-06-15 05:35:00|455.62|446.22|454.91|445.51|456.27|446.87|454.14|444.74|645
1686807600000|2023-06-15 05:40:00|454.97|445.57|452.74|443.34|454.97|445.57|452.22|442.82|673
1686807900000|2023-06-15 05:45:00|452.79|443.39|452.87|443.47|454.05|444.65|451.56|442.16|675
1686808200000|2023-06-15 05:50:00|452.89|443.49|454.13|444.73|454.38|444.98|452.55|443.15|575
1686808500000|2023-06-15 05:55:00|454.15|444.75|453.51|444.11|454.85|445.45|453.17|443.77|542
1686808800000|2023-06-15 06:00:00|453.65|444.25|452.68|443.28|453.82|444.42|452.34|442.94|567
1686809100000|2023-06-15 06:05:00|452.64|443.24|453.6|444.2|453.99|444.59|452.31|442.91|348
1686809400000|2023-06-15 06:10:00|453.61|444.21|455.04|445.64|455.5|446.1|452.9|443.5|600
1686809700000|2023-06-15 06:15:00|454.91|445.51|454.78|445.38|455.39|445.99|453.78|444.38|517
1686810000000|2023-06-15 06:20:00|454.79|445.39|455.62|446.22|456.22|446.82|454.39|444.99|376
1686810300000|2023-06-15 06:25:00|455.73|446.33|453.82|444.42|456.27|446.87|452.69|443.29|649
1686810600000|2023-06-15 06:30:00|453.89|444.49|450.02|440.62|453.89|444.49|449.31|439.91|749
1686810900000|2023-06-15 06:35:00|450.09|440.69|450.81|441.41|451.32|441.92|449.86|440.46|559
1686811200000|2023-06-15 06:40:00|450.66|441.26|449.7|440.3|451.28|441.88|449.32|439.92|608
1686811500000|2023-06-15 06:45:00|449.73|440.33|450.27|440.87|451.37|441.97|449.52|440.12|590
1686811800000|2023-06-15 06:50:00|450.3|440.9|448.45|439.05|450.85|441.45|448.31|438.91|617
1686812100000|2023-06-15 06:55:00|448.49|439.09|448.09|438.69|449.15|439.75|447.15|437.75|760
1686812400000|2023-06-15 07:00:00|448.06|438.66|447.89|438.49|449.58|440.18|447.5|438.1|655
1686812700000|2023-06-15 07:05:00|447.88|438.48|444.68|435.28|448.75|439.35|444.36|434.96|769
1686813000000|2023-06-15 07:10:00|444.57|435.17|445.22|435.82|446.05|436.65|444.52|435.12|689
1686813300000|2023-06-15 07:15:00|445.25|435.85|444.35|434.95|445.65|436.25|443.54|434.14|664
1686813600000|2023-06-15 07:20:00|444.33|434.93|445.92|436.52|446.63|437.23|443.63|434.23|630
1686813900000|2023-06-15 07:25:00|445.9|436.5|443.68|434.28|446.18|436.78|443.44|434.04|425
1686814200000|2023-06-15 07:30:00|443.87|434.47|446.16|436.76|446.45|437.05|443.71|434.31|552
1686814500000|2023-06-15 07:35:00|445.9|436.5|446.12|436.72|446.3|436.9|444.9|435.5|338
1686814800000|2023-06-15 07:40:00|446.1|436.7|444.53|435.13|446.54|437.14|444.46|435.06|418
1686815100000|2023-06-15 07:45:00|444.75|435.35|446.43|437.03|446.68|437.28|444.17|434.77|467
1686815400000|2023-06-15 07:50:00|446.44|437.04|445.46|436.06|446.85|437.45|444.38|434.98|494
1686815700000|2023-06-15 07:55:00|445.43|436.03|445.8|436.4|446.33|436.93|444.63|435.23|475
1686816000000|2023-06-15 08:00:00|445.72|436.32|446.74|437.34|446.9|437.5|444.95|435.55|505
1686816300000|2023-06-15 08:05:00|446.7|437.3|445.97|436.57|447.26|437.86|445.11|435.71|435
1686816600000|2023-06-15 08:10:00|445.4|436|445.42|436.02|446.16|436.76|444.72|435.32|224
1686816900000|2023-06-15 08:15:00|445.24|435.84|445.43|436.03|446.15|436.75|444.18|434.78|371
1686817200000|2023-06-15 08:20:00|445.55|436.15|447.08|437.68|447.82|438.42|445.03|435.63|532
1686817500000|2023-06-15 08:25:00|447.02|437.62|447.82|438.42|448.07|438.67|446.57|437.17|466
1686817800000|2023-06-15 08:30:00|447.8|438.4|447.48|438.08|448.03|438.63|445.58|436.18|507
1686818100000|2023-06-15 08:35:00|447.49|438.09|446.1|436.7|447.67|438.27|445.86|436.46|432
1686818400000|2023-06-15 08:40:00|446.52|437.12|445.38|435.98|446.65|437.25|444.75|435.35|444
1686818700000|2023-06-15 08:45:00|446.08|436.68|445.42|436.02|446.09|436.69|443.85|434.45|497
1686819000000|2023-06-15 08:50:00|445.34|435.94|443.59|434.19|445.5|436.1|442.98|433.58|521
1686819300000|2023-06-15 08:55:00|443.57|434.17|440.47|431.07|444.03|434.63|440.05|430.65|680
1686819600000|2023-06-15 09:00:00|440.45|431.05|442.45|433.05|442.82|433.42|439.24|429.84|701
1686819900000|2023-06-15 09:05:00|442.5|433.1|442.14|432.74|442.66|433.26|440.45|431.05|502
1686820200000|2023-06-15 09:10:00|441.32|431.92|442.47|433.07|442.89|433.49|441.32|431.92|313
1686820500000|2023-06-15 09:15:00|442.48|433.08|442.37|432.97|443.03|433.63|441.18|431.78|486
1686820800000|2023-06-15 09:20:00|442.38|432.98|440.95|431.55|442.56|433.16|440.38|430.98|487
1686821100000|2023-06-15 09:25:00|440.94|431.54|437.24|427.84|440.97|431.57|437.24|427.84|631
1686821400000|2023-06-15 09:30:00|437.41|428.01|438.02|428.62|438.36|428.96|435.11|425.71|809
1686821700000|2023-06-15 09:35:00|438.05|428.65|437.29|427.89|438.65|429.25|435.99|426.59|611
1686822000000|2023-06-15 09:40:00|437.28|427.88|438.83|429.43|439.02|429.62|436.42|427.02|619
1686822300000|2023-06-15 09:45:00|438.91|429.51|438.65|429.25|439.77|430.37|438.1|428.7|558
1686822600000|2023-06-15 09:50:00|438.95|429.55|438.69|429.29|440|430.6|438.27|428.87|501
1686822900000|2023-06-15 09:55:00|438.74|429.34|439.16|429.76|439.8|430.4|437.84|428.44|510
1686823200000|2023-06-15 10:00:00|439.09|429.69|440.88|431.48|441|431.6|438.64|429.24|602
1686823500000|2023-06-15 10:05:00|440.83|431.43|441.02|431.62|441.26|431.86|439.94|430.54|344
1686823800000|2023-06-15 10:10:00|441.08|431.68|440.49|431.09|441.53|432.13|440.23|430.83|307
1686824100000|2023-06-15 10:15:00|440.82|431.42|441.86|432.46|441.87|432.47|440.2|430.8|332
1686824400000|2023-06-15 10:20:00|441.81|432.41|440.38|430.98|441.93|432.53|439.71|430.31|479
1686824700000|2023-06-15 10:25:00|440.39|430.99|439.55|430.15|440.56|431.16|439.44|430.04|367
1686825000000|2023-06-15 10:30:00|439.44|430.04|439.98|430.58|440.33|430.93|438.91|429.51|383
1686825300000|2023-06-15 10:35:00|439.97|430.57|440.24|430.84|440.61|431.21|439.54|430.14|363
1686825600000|2023-06-15 10:40:00|439.83|430.43|438.53|429.13|440.28|430.88|438.11|428.71|436
1686825900000|2023-06-15 10:45:00|438.55|429.15|439.07|429.67|439.72|430.32|438.01|428.61|511
1686826200000|2023-06-15 10:50:00|439.17|429.77|438.85|429.45|439.55|430.15|438.71|429.31|284
1686826500000|2023-06-15 10:55:00|438.86|429.46|437.33|427.93|439.3|429.9|437.2|427.8|421
1686826800000|2023-06-15 11:00:00|437.54|428.14|436.38|426.98|437.9|428.5|435.85|426.45|431
1686827100000|2023-06-15 11:05:00|436.45|427.05|436.52|427.12|437.25|427.85|435.45|426.05|553
1686827400000|2023-06-15 11:10:00|436.43|427.03|435.2|425.8|437.43|428.03|434.97|425.57|489
1686827700000|2023-06-15 11:15:00|435.19|425.79|437.14|427.74|437.37|427.97|434.85|425.45|712
1686828000000|2023-06-15 11:20:00|436.62|427.22|437.21|427.81|438.43|429.03|436.46|427.06|706
1686828300000|2023-06-15 11:25:00|437.28|427.88|435.7|426.3|437.4|428|435.43|426.03|646
1686828600000|2023-06-15 11:30:00|436|426.6|438.76|429.36|439.22|429.82|435.46|426.06|664
1686828900000|2023-06-15 11:35:00|439.17|429.77|440.98|431.58|441.58|432.18|438.14|428.74|671
1686829200000|2023-06-15 11:40:00|441.37|431.97|441.23|431.83|442.19|432.79|440.64|431.24|675
1686829500000|2023-06-15 11:45:00|441.27|431.87|442.34|432.94|442.96|433.56|440.83|431.43|634
1686829800000|2023-06-15 11:50:00|442.39|432.99|443.49|434.09|444.15|434.75|441.1|431.7|665
1686830100000|2023-06-15 11:55:00|443.57|434.17|442.45|433.05|443.98|434.58|442.04|432.64|546
1686830400000|2023-06-15 12:00:00|442.6|433.2|442.93|433.53|443.5|434.1|442.32|432.92|398
1686830700000|2023-06-15 12:05:00|442.86|433.46|441.43|432.03|443.28|433.88|441.4|432|501
1686831000000|2023-06-15 12:10:00|441.53|432.13|440.19|430.79|442.38|432.98|439.7|430.3|635
1686831300000|2023-06-15 12:15:00|440.16|430.76|440.32|430.92|441.97|432.57|440.11|430.71|546
1686831600000|2023-06-15 12:20:00|440.23|430.83|440.01|430.61|440.89|431.49|440.01|430.61|266
1686831900000|2023-06-15 12:25:00|440.06|430.66|440.94|431.54|441.04|431.64|439.75|430.35|315
1686832200000|2023-06-15 12:30:00|441.1|431.7|441.89|432.49|442.44|433.04|440.9|431.5|643
1686832500000|2023-06-15 12:35:00|442.16|432.76|440.66|431.26|442.16|432.76|440.52|431.12|491
1686832800000|2023-06-15 12:40:00|440.71|431.31|440.18|430.78|441.56|432.16|439.97|430.57|554
1686833100000|2023-06-15 12:45:00|440.15|430.75|439.68|430.28|440.64|431.24|439.58|430.18|436
1686833400000|2023-06-15 12:50:00|439.72|430.32|441.27|431.87|441.79|432.39|439.63|430.23|485
1686833700000|2023-06-15 12:55:00|441.28|431.88|440.99|431.59|441.59|432.19|440.5|431.1|451
1686834000000|2023-06-15 13:00:00|441|431.6|441.09|431.69|441.86|432.46|440.45|431.05|486
1686834300000|2023-06-15 13:05:00|441.08|431.68|441.19|431.79|441.57|432.17|439.81|430.41|510
1686834600000|2023-06-15 13:10:00|441.23|431.83|442.1|432.7|442.9|433.5|441.15|431.75|706
1686834900000|2023-06-15 13:15:00|442.09|432.69|443.35|433.95|444.35|434.95|442.09|432.69|616
1686835200000|2023-06-15 13:20:00|443.36|433.96|443.21|433.81|444.25|434.85|443.03|433.63|544
1686835500000|2023-06-15 13:25:00|443.17|433.77|444.31|434.91|444.52|435.12|442.97|433.57|550
1686835800000|2023-06-15 13:30:00|444.25|434.85|444.92|435.52|445.5|436.1|443.55|434.15|569
1686836100000|2023-06-15 13:35:00|444.89|435.49|444.9|435.5|446.28|436.88|444.45|435.05|689
1686836400000|2023-06-15 13:40:00|445.01|435.61|445.72|436.32|446.48|437.08|444.85|435.45|687
1686836700000|2023-06-15 13:45:00|445.55|436.15|443.97|434.57|446.61|437.21|443.9|434.5|720
1686837000000|2023-06-15 13:50:00|443.95|434.55|443.14|433.74|444.56|435.16|442.68|433.28|625
1686837300000|2023-06-15 13:55:00|443.01|433.61|442.26|432.86|443.56|434.16|442.26|432.86|574
1686837600000|2023-06-15 14:00:00|442.9|433.5|441.5|432.1|442.96|433.56|441.35|431.95|456
1686837900000|2023-06-15 14:05:00|442.08|432.68|441.25|431.85|442.08|432.68|440.19|430.79|545
1686838200000|2023-06-15 14:10:00|441.31|431.91|441|431.6|441.98|432.58|440.44|431.04|370
1686838500000|2023-06-15 14:15:00|440.85|431.45|439.45|430.05|441.2|431.8|438.84|429.44|480
1686838800000|2023-06-15 14:20:00|439.48|430.08|439.28|429.88|440.38|430.98|439.07|429.67|395
1686839100000|2023-06-15 14:25:00|439.27|429.87|438.96|429.56|439.92|430.52|438.37|428.97|444
1686839400000|2023-06-15 14:30:00|439|429.6|438.44|429.04|439.4|430|437.9|428.5|451
1686839700000|2023-06-15 14:35:00|438.43|429.03|437.36|427.96|439.19|429.79|437.36|427.96|476
1686840000000|2023-06-15 14:40:00|437.45|428.05|438.08|428.68|438.43|429.03|437.32|427.92|408
1686840300000|2023-06-15 14:45:00|438.06|428.66|438.01|428.61|438.7|429.3|437.62|428.22|320
1686840600000|2023-06-15 14:50:00|437.96|428.56|437.5|428.1|438.28|428.88|437.35|427.95|310
1686840900000|2023-06-15 14:55:00|437.45|428.05|436.49|427.09|437.62|428.22|436.15|426.75|345
1686841200000|2023-06-15 15:00:00|436.47|427.07|435.41|426.01|436.78|427.38|435.12|425.72|465
1686841500000|2023-06-15 15:05:00|435.36|425.96|433.98|424.58|435.45|426.05|433.71|424.31|572
1686841800000|2023-06-15 15:10:00|434|424.6|433.2|423.8|434.07|424.67|432.66|423.26|644
1686842100000|2023-06-15 15:15:00|433.19|423.79|433.49|424.09|434.57|425.17|432.86|423.46|570
1686842400000|2023-06-15 15:20:00|433.6|424.2|432.46|423.06|434|424.6|432.18|422.78|582
1686842700000|2023-06-15 15:25:00|432.48|423.08|433.76|424.36|434.3|424.9|432.31|422.91|526
1686843000000|2023-06-15 15:30:00|433.75|424.35|434.52|425.12|434.6|425.2|433.3|423.9|546
1686843300000|2023-06-15 15:35:00|434.5|425.1|435.21|425.81|435.36|425.96|434.48|425.08|481
1686843600000|2023-06-15 15:40:00|435.23|425.83|435.3|425.9|435.53|426.13|434.79|425.39|322
1686843900000|2023-06-15 15:45:00|435.22|425.82|433.14|423.74|435.25|425.85|432.75|423.35|530
1686844200000|2023-06-15 15:50:00|433.05|423.65|434.04|424.64|434.27|424.87|432.97|423.57|387
1686844500000|2023-06-15 15:55:00|433.99|424.59|433.53|424.13|434.1|424.7|432.75|423.35|450
1686844800000|2023-06-15 16:00:00|433.51|424.11|433.31|423.91|434.21|424.81|432.93|423.53|551
1686845100000|2023-06-15 16:05:00|433.33|423.93|434.24|424.84|434.9|425.5|433.14|423.74|548
1686845400000|2023-06-15 16:10:00|434.29|424.89|434.1|424.7|434.42|425.02|433.7|424.3|422
1686845700000|2023-06-15 16:15:00|434.14|424.74|434.88|425.48|435.23|425.83|433.89|424.49|378
1686846000000|2023-06-15 16:20:00|434.81|425.41|436|426.6|436.4|427|434.55|425.15|375
1686846300000|2023-06-15 16:25:00|435.96|426.56|436.38|426.98|436.5|427.1|435.45|426.05|415
1686846600000|2023-06-15 16:30:00|436.27|426.87|436.05|426.65|436.44|427.04|435.82|426.42|345
1686846900000|2023-06-15 16:35:00|435.99|426.59|436.51|427.11|436.58|427.18|435.45|426.05|313
1686847200000|2023-06-15 16:40:00|436.49|427.09|436.31|426.91|437.24|427.84|436.23|426.83|429
1686847500000|2023-06-15 16:45:00|436.32|426.92|435.26|425.86|436.44|427.04|434.61|425.21|477
1686847800000|2023-06-15 16:50:00|435.21|425.81|435.53|426.13|435.65|426.25|434.97|425.57|438
1686848100000|2023-06-15 16:55:00|435.48|426.08|435.7|426.3|435.9|426.5|434.97|425.57|498
1686848400000|2023-06-15 17:00:00|435.8|426.4|435.52|426.12|436.48|427.08|435.4|426|356
1686848700000|2023-06-15 17:05:00|435.5|426.1|432.87|423.47|435.63|426.23|432.55|423.15|404
1686849000000|2023-06-15 17:10:00|432.86|423.46|430.54|421.14|433.02|423.62|429.8|420.4|786
1686849300000|2023-06-15 17:15:00|430.56|421.16|429.73|420.33|431.64|422.24|429.71|420.31|732
1686849600000|2023-06-15 17:20:00|429.75|420.35|429.77|420.37|429.96|420.56|429.37|419.97|496
1686849900000|2023-06-15 17:25:00|429.82|420.42|427.59|418.19|429.86|420.46|427.43|418.03|561
1686850200000|2023-06-15 17:30:00|427.57|418.17|429.65|420.25|429.89|420.49|427.4|418|602
1686850500000|2023-06-15 17:35:00|429.64|420.24|428.99|419.59|430.21|420.81|428.46|419.06|535
1686850800000|2023-06-15 17:40:00|429.04|419.64|431.22|421.82|431.43|422.03|428.83|419.43|564
1686851100000|2023-06-15 17:45:00|431.25|421.85|432.29|422.89|432.57|423.17|431.04|421.64|633
1686851400000|2023-06-15 17:50:00|432.25|422.85|432.81|423.41|432.81|423.41|431.84|422.44|467
1686851700000|2023-06-15 17:55:00|432.74|423.34|435.32|425.92|435.68|426.28|432.61|423.21|529
1686852000000|2023-06-15 18:00:00|435.37|425.97|435.37|425.97|438.16|428.76|435.23|425.83|821
1686852300000|2023-06-15 18:05:00|435.42|426.02|434.26|424.86|435.55|426.15|433.37|423.97|656
1686852600000|2023-06-15 18:10:00|434.35|424.95|435.35|425.95|435.93|426.53|434.32|424.92|526
1686852900000|2023-06-15 18:15:00|435.37|425.97|436.16|426.76|436.83|427.43|435.33|425.93|537
1686853200000|2023-06-15 18:20:00|436.14|426.74|436.12|426.72|436.84|427.44|435.92|426.52|494
1686853500000|2023-06-15 18:25:00|436.16|426.76|436.85|427.45|436.94|427.54|436.01|426.61|355
1686853800000|2023-06-15 18:30:00|436.87|427.47|437.84|428.44|437.97|428.57|436.87|427.47|359
1686854100000|2023-06-15 18:35:00|437.82|428.42|437.5|428.1|438.85|429.45|437.47|428.07|529
1686854400000|2023-06-15 18:40:00|437.53|428.13|437.42|428.02|437.82|428.42|436.95|427.55|336
1686854700000|2023-06-15 18:45:00|437.5|428.1|438.59|429.19|439.15|429.75|437.11|427.71|445
1686855000000|2023-06-15 18:50:00|438.43|429.03|442.05|432.65|442.52|433.12|438.13|428.73|793
1686855300000|2023-06-15 18:55:00|442.03|432.63|442.58|433.18|442.71|433.31|441.05|431.65|772
1686855600000|2023-06-15 19:00:00|442.68|433.28|442.48|433.08|443.34|433.94|441.67|432.27|740
1686855900000|2023-06-15 19:05:00|442.46|433.06|443.93|434.53|444.07|434.67|442.16|432.76|649
1686856200000|2023-06-15 19:10:00|443.85|434.45|444.28|434.88|444.65|435.25|443.64|434.24|668
1686856500000|2023-06-15 19:15:00|444.27|434.87|442.94|433.54|444.58|435.18|442.8|433.4|781
1686856800000|2023-06-15 19:20:00|442.95|433.55|444.2|434.8|444.32|434.92|442.87|433.47|513
1686857100000|2023-06-15 19:25:00|444.19|434.79|445.2|435.8|445.28|435.88|444|434.6|452
1686857400000|2023-06-15 19:30:00|445.21|435.81|445.31|435.91|446.52|437.12|445.1|435.7|490
1686857700000|2023-06-15 19:35:00|445.36|435.96|448.18|438.78|449.06|439.66|445.21|435.81|744
1686858000000|2023-06-15 19:40:00|448.23|438.83|448.94|439.54|450.88|441.48|448.19|438.79|702
1686858300000|2023-06-15 19:45:00|448.95|439.55|448.41|439.01|450.08|440.68|448.04|438.64|576
1686858600000|2023-06-15 19:50:00|448.49|439.09|449.2|439.8|449.42|440.02|448.33|438.93|607
1686858900000|2023-06-15 19:55:00|449.21|439.81|450.58|441.18|450.67|441.27|449.07|439.67|517
1686859200000|2023-06-15 20:00:00|450.6|441.2|449.38|439.98|450.82|441.42|449.3|439.9|524
1686859500000|2023-06-15 20:05:00|449.37|439.97|449.56|440.16|449.73|440.33|449.15|439.75|339
1686859800000|2023-06-15 20:10:00|449.62|440.22|448.14|438.74|449.95|440.55|448.14|438.74|331
1686860100000|2023-06-15 20:15:00|448.13|438.73|448.61|439.21|449.25|439.85|447.71|438.31|471
1686860400000|2023-06-15 20:20:00|448.58|439.18|449.4|440|449.5|440.1|448.58|439.18|350
1686860700000|2023-06-15 20:25:00|449.45|440.05|446.44|437.04|449.6|440.2|446.44|437.04|445
1686861000000|2023-06-15 20:30:00|446.45|437.05|447.66|438.26|447.66|438.26|445.79|436.39|526
1686861300000|2023-06-15 20:35:00|447.65|438.25|448.33|438.93|448.35|438.95|446.89|437.49|439
1686861600000|2023-06-15 20:40:00|448.32|438.92|448.85|439.45|449.27|439.87|448.28|438.88|294
1686861900000|2023-06-15 20:45:00|448.86|439.46|448.79|439.39|449.17|439.77|448.54|439.14|291
1686862200000|2023-06-15 20:50:00|448.65|439.25|450.22|440.82|450.45|441.05|448.65|439.25|387
1686862500000|2023-06-15 20:55:00|450.26|440.86|452.08|442.68|452.32|442.92|450.08|440.68|658
1686862800000|2023-06-15 21:00:00|452.06|442.66|454.02|444.62|454.16|444.76|451.51|442.11|619
1686863100000|2023-06-15 21:05:00|454.05|444.65|454.29|444.89|454.42|445.02|453.65|444.25|383
1686863400000|2023-06-15 21:10:00|454.3|444.9|454.4|445|454.52|445.12|453.73|444.33|345
1686863700000|2023-06-15 21:15:00|454.35|444.95|454.13|444.73|455.13|445.73|454.03|444.63|385
1686864000000|2023-06-15 21:20:00|454.15|444.75|455.77|446.37|456.38|446.98|454.05|444.65|268
1686864300000|2023-06-15 21:25:00|455.78|446.38|455|445.6|455.78|446.38|454.55|445.15|281
1686864600000|2023-06-15 21:30:00|455.02|445.62|453.83|444.43|455.02|445.62|453.45|444.05|238
1686864900000|2023-06-15 21:35:00|453.82|444.42|453.05|443.65|453.82|444.42|452.77|443.37|187
1686865200000|2023-06-15 21:40:00|453.04|443.64|452.89|443.49|453.22|443.82|451.95|442.55|284
1686865500000|2023-06-15 21:45:00|452.87|443.47|452.55|443.15|453.34|443.94|452.55|443.15|147
1686865800000|2023-06-15 21:50:00|452.56|443.16|452.35|442.95|453|443.6|452.35|442.95|171
1686866100000|2023-06-15 21:55:00|452.37|442.97|451.61|442.21|452.88|443.48|451.49|442.09|238
1686866400000|2023-06-15 22:00:00|451.59|442.19|450.8|441.4|451.8|442.4|450.6|441.2|310
1686866700000|2023-06-15 22:05:00|450.79|441.39|450.52|441.12|450.95|441.55|450.43|441.03|196
1686867000000|2023-06-15 22:10:00|450.4|441|450.15|440.75|450.71|441.31|449.9|440.5|265
1686867300000|2023-06-15 22:15:00|450.2|440.8|450.63|441.23|451.16|441.76|450.19|440.79|68
1686867600000|2023-06-15 22:20:00|450.42|441.02|451.01|441.61|451.15|441.75|450.42|441.02|159
1686867900000|2023-06-15 22:25:00|451|441.6|451.42|442.02|451.56|442.16|450.99|441.59|184
1686868200000|2023-06-15 22:30:00|451.41|442.01|450.08|440.68|451.49|442.09|449.95|440.55|239
1686868500000|2023-06-15 22:35:00|450.05|440.65|449.93|440.53|450.56|441.16|449.78|440.38|255
1686868800000|2023-06-15 22:40:00|449.92|440.52|450.27|440.87|450.27|440.87|449.6|440.2|296
1686869100000|2023-06-15 22:45:00|450.14|440.74|449.33|439.93|450.14|440.74|449.03|439.63|288
1686869400000|2023-06-15 22:50:00|449.38|439.98|448.61|439.21|449.38|439.98|448.3|438.9|214
1686869700000|2023-06-15 22:55:00|448.63|439.23|448.08|438.68|448.81|439.41|448.08|438.68|192
1686870000000|2023-06-15 23:00:00|448.06|438.66|447.97|438.57|448.86|439.46|447.94|438.54|221
1686870300000|2023-06-15 23:05:00|447.94|438.54|447.17|437.77|448.07|438.67|447.05|437.65|187
1686870600000|2023-06-15 23:10:00|447.25|437.85|447.52|438.12|447.61|438.21|447.04|437.64|252
1686870900000|2023-06-15 23:15:00|447.5|438.1|447.67|438.27|447.85|438.45|447.32|437.92|308
1686871200000|2023-06-15 23:20:00|447.66|438.26|447.65|438.25|447.71|438.31|447.08|437.68|243
1686871500000|2023-06-15 23:25:00|447.64|438.24|448.14|438.74|448.23|438.83|447.44|438.04|150
1686871800000|2023-06-15 23:30:00|448.15|438.75|448.42|439.02|448.45|439.05|448.05|438.65|157
1686872100000|2023-06-15 23:35:00|448.47|439.07|447.55|438.15|448.61|439.21|447.44|438.04|157
1686872400000|2023-06-15 23:40:00|447.52|438.12|447.69|438.29|447.74|438.34|446.96|437.56|229
1686872700000|2023-06-15 23:45:00|447.6|438.2|447.58|438.18|447.79|438.39|447.17|437.77|256
1686873000000|2023-06-15 23:50:00|447.57|438.17|447.89|438.49|448.01|438.61|447.56|438.16|203
1686873300000|2023-06-15 23:55:00|447.88|438.48|447.75|438.35|448.49|439.09|447.75|438.35|194
1686873600000|2023-06-16 00:00:00|447.7|438.3|447.22|437.82|447.76|438.36|446.73|437.33|188
1686873900000|2023-06-16 00:05:00|447.21|437.81|447.11|437.71|447.3|437.9|446.83|437.43|189
1686874200000|2023-06-16 00:10:00|447.06|437.66|447.33|437.93|447.68|438.28|447.05|437.65|216
1686874500000|2023-06-16 00:15:00|447.31|437.91|446.83|437.43|447.61|438.21|446.56|437.16|283
1686874800000|2023-06-16 00:20:00|446.91|437.51|446.16|436.76|446.91|437.51|445.84|436.44|396
1686875100000|2023-06-16 00:25:00|446.17|436.77|446.11|436.71|446.26|436.86|445.88|436.48|219
1686875400000|2023-06-16 00:30:00|446.1|436.7|444.97|435.57|446.19|436.79|444.97|435.57|211
1686875700000|2023-06-16 00:35:00|444.98|435.58|444.94|435.54|445.14|435.74|444.48|435.08|236
1686876000000|2023-06-16 00:40:00|444.89|435.49|445.33|435.93|445.36|435.96|444.89|435.49|152
1686876300000|2023-06-16 00:45:00|445.3|435.9|446.41|437.01|446.6|437.2|445.2|435.8|266
1686876600000|2023-06-16 00:50:00|446.4|437|446.5|437.1|447.86|438.46|446.38|436.98|157
1686876900000|2023-06-16 00:55:00|446.49|437.09|446.68|437.28|446.91|437.51|446.47|437.07|151
1686877200000|2023-06-16 01:00:00|446.74|437.34|447.14|437.74|447.14|437.74|446.34|436.94|201
1686877500000|2023-06-16 01:05:00|447.09|437.69|448.16|438.76|448.24|438.84|446.83|437.43|253
1686877800000|2023-06-16 01:10:00|448.24|438.84|448.4|439|448.76|439.36|448.12|438.72|212
1686878100000|2023-06-16 01:15:00|448.39|438.99|448.88|439.48|449.1|439.7|448.39|438.99|258
1686878400000|2023-06-16 01:20:00|448.86|439.46|449.78|440.38|449.89|440.49|448.82|439.42|290
1686878700000|2023-06-16 01:25:00|449.79|440.39|449.72|440.32|450.24|440.84|449.45|440.05|153
1686879000000|2023-06-16 01:30:00|449.73|440.33|449.39|439.99|449.73|440.33|448.54|439.14|207
1686879300000|2023-06-16 01:35:00|449.38|439.98|449.37|439.97|449.46|440.06|449.13|439.73|208
1686879600000|2023-06-16 01:40:00|449.44|440.04|450.2|440.8|450.48|441.08|449.35|439.95|227
1686879900000|2023-06-16 01:45:00|450.18|440.78|448.69|439.29|450.21|440.81|448.63|439.23|268
1686880200000|2023-06-16 01:50:00|448.65|439.25|448.36|438.96|448.7|439.3|448.02|438.62|233
1686880500000|2023-06-16 01:55:00|448.45|439.05|448.4|439|448.54|439.14|448.18|438.78|228
1686880800000|2023-06-16 02:00:00|448.38|438.98|447.63|438.23|448.47|439.07|447.58|438.18|192
1686881100000|2023-06-16 02:05:00|447.59|438.19|447.88|438.48|448.05|438.65|447.2|437.8|184
1686881400000|2023-06-16 02:10:00|447.9|438.5|448.07|438.67|448.43|439.03|447.85|438.45|162
1686881700000|2023-06-16 02:15:00|448.06|438.66|447.58|438.18|448.12|438.72|447.43|438.03|216
1686882000000|2023-06-16 02:20:00|447.61|438.21|448.27|438.87|448.48|439.08|447.38|437.98|298
1686882300000|2023-06-16 02:25:00|448.26|438.86|448.41|439.01|448.46|439.06|448.22|438.82|124
1686882600000|2023-06-16 02:30:00|448.4|439|448.23|438.83|448.42|439.02|447.85|438.45|164
1686882900000|2023-06-16 02:35:00|448.25|438.85|448.11|438.71|448.33|438.93|447.95|438.55|164
1686883200000|2023-06-16 02:40:00|448.1|438.7|447.77|438.37|448.3|438.9|447.52|438.12|183
1686883500000|2023-06-16 02:45:00|447.58|438.18|447.47|438.07|448.05|438.65|447.46|438.06|109
1686883800000|2023-06-16 02:50:00|447.46|438.06|448.11|438.71|448.2|438.8|447.4|438|159
1686884100000|2023-06-16 02:55:00|447.93|438.53|448.71|439.31|449.02|439.62|447.93|438.53|225
1686884400000|2023-06-16 03:00:00|448.73|439.33|449.01|439.61|449.08|439.68|448.27|438.87|243
1686884700000|2023-06-16 03:05:00|449.05|439.65|448.72|439.32|449.07|439.67|448.64|439.24|229
1686885000000|2023-06-16 03:10:00|448.78|439.38|448.78|439.38|448.86|439.46|448.29|438.89|209
1686885300000|2023-06-16 03:15:00|448.76|439.36|448.08|438.68|448.88|439.48|448.04|438.64|290
1686885600000|2023-06-16 03:20:00|448.07|438.67|448.31|438.91|448.38|438.98|447.82|438.42|239
1686885900000|2023-06-16 03:25:00|448.33|438.93|448.69|439.29|448.86|439.46|448.2|438.8|191
1686886200000|2023-06-16 03:30:00|448.7|439.3|448.97|439.57|449.05|439.65|448.58|439.18|243
1686886500000|2023-06-16 03:35:00|448.95|439.55|449.03|439.63|449.05|439.65|448.73|439.33|168
1686886800000|2023-06-16 03:40:00|449.02|439.62|448.83|439.43|449.27|439.87|448.83|439.43|235
1686887100000|2023-06-16 03:45:00|448.79|439.39|447.7|438.3|448.88|439.48|447.62|438.22|263
1686887400000|2023-06-16 03:50:00|447.72|438.32|447.8|438.4|448.5|439.1|447.51|438.11|286
1686887700000|2023-06-16 03:55:00|447.79|438.39|447.53|438.13|448.2|438.8|447.48|438.08|229
1686888000000|2023-06-16 04:00:00|447.54|438.14|447.8|438.4|448.18|438.78|447.45|438.05|262
1686888300000|2023-06-16 04:05:00|447.84|438.44|447.87|438.47|448.11|438.71|447.16|437.76|255
1686888600000|2023-06-16 04:10:00|447.86|438.46|448.34|438.94|448.49|439.09|447.49|438.09|236
1686888900000|2023-06-16 04:15:00|448.36|438.96|448.6|439.2|448.84|439.44|448.06|438.66|268
1686889200000|2023-06-16 04:20:00|448.56|439.16|447.41|438.01|448.82|439.42|447.25|437.85|308
1686889500000|2023-06-16 04:25:00|447.4|438|446.56|437.16|447.44|438.04|446.5|437.1|303
1686889800000|2023-06-16 04:30:00|446.55|437.15|446.59|437.19|447.09|437.69|446.29|436.89|326
1686890100000|2023-06-16 04:35:00|446.51|437.11|445.95|436.55|446.57|437.17|445.86|436.46|213
1686890400000|2023-06-16 04:40:00|445.91|436.51|446.33|436.93|446.35|436.95|445.91|436.51|193
1686890700000|2023-06-16 04:45:00|446.34|436.94|446.86|437.46|447.06|437.66|445.88|436.48|296
1686891000000|2023-06-16 04:50:00|446.88|437.48|447.06|437.66|447.18|437.78|446.63|437.23|162
1686891300000|2023-06-16 04:55:00|447.08|437.68|447.59|438.19|447.87|438.47|446.71|437.31|280
1686891600000|2023-06-16 05:00:00|447.6|438.2|448.53|439.13|448.53|439.13|447.5|438.1|323
1686891900000|2023-06-16 05:05:00|448.61|439.21|449.16|439.76|449.36|439.96|448.35|438.95|298
1686892200000|2023-06-16 05:10:00|449.19|439.79|449.5|440.1|449.57|440.17|449.15|439.75|213
1686892500000|2023-06-16 05:15:00|449.55|440.15|449.67|440.27|449.84|440.44|449.31|439.91|214
1686892800000|2023-06-16 05:20:00|449.68|440.28|450.21|440.81|450.97|441.57|449.68|440.28|354
1686893100000|2023-06-16 05:25:00|450.36|440.96|450.95|441.55|451.12|441.72|450.14|440.74|246
1686893400000|2023-06-16 05:30:00|450.86|441.46|449.24|439.84|451.07|441.67|449.21|439.81|361
1686893700000|2023-06-16 05:35:00|449.22|439.82|449.75|440.35|449.81|440.41|449.06|439.66|285
1686894000000|2023-06-16 05:40:00|449.71|440.31|450.67|441.27|450.69|441.29|449.71|440.31|294
1686894300000|2023-06-16 05:45:00|450.7|441.3|450.61|441.21|451|441.6|450.39|440.99|174
1686894600000|2023-06-16 05:50:00|450.65|441.25|450.4|441|450.82|441.42|450.15|440.75|138
1686894900000|2023-06-16 05:55:00|450.35|440.95|451.57|442.17|451.94|442.54|450.27|440.87|274
1686895200000|2023-06-16 06:00:00|451.53|442.13|450.75|441.35|452.08|442.68|450.65|441.25|325
1686895500000|2023-06-16 06:05:00|450.78|441.38|450.39|440.99|451.12|441.72|450.2|440.8|172
1686895800000|2023-06-16 06:10:00|450.36|440.96|450.55|441.15|450.94|441.54|450.23|440.83|239
1686896100000|2023-06-16 06:15:00|450.6|441.2|449.81|440.41|450.7|441.3|449.34|439.94|281
1686896400000|2023-06-16 06:20:00|449.83|440.43|450.18|440.78|450.23|440.83|449.4|440|237
1686896700000|2023-06-16 06:25:00|450.08|440.68|450.13|440.73|450.6|441.2|449.71|440.31|230
1686897000000|2023-06-16 06:30:00|450.08|440.68|449.91|440.51|450.1|440.7|449.44|440.04|256
1686897300000|2023-06-16 06:35:00|449.96|440.56|450.45|441.05|450.57|441.17|449.87|440.47|217
1686897600000|2023-06-16 06:40:00|450.46|441.06|450.29|440.89|450.64|441.24|449.98|440.58|246
1686897900000|2023-06-16 06:45:00|450.22|440.82|449.57|440.17|450.33|440.93|449.34|439.94|283
1686898200000|2023-06-16 06:50:00|449.58|440.18|449.29|439.89|449.77|440.37|449.28|439.88|162
1686898500000|2023-06-16 06:55:00|449.28|439.88|449.22|439.82|449.63|440.23|449|439.6|237
1686898800000|2023-06-16 07:00:00|449.19|439.79|448.97|439.57|449.2|439.8|448.75|439.35|151
1686899100000|2023-06-16 07:05:00|448.98|439.58|448.94|439.54|449.42|440.02|448.88|439.48|184
1686899400000|2023-06-16 07:10:00|448.93|439.53|448.59|439.19|449.3|439.9|448.31|438.91|314
1686899700000|2023-06-16 07:15:00|448.72|439.32|448.47|439.07|448.97|439.57|448.39|438.99|195
1686900000000|2023-06-16 07:20:00|448.43|439.03|449.01|439.61|449.03|439.63|448.19|438.79|216
1686900300000|2023-06-16 07:25:00|449.14|439.74|449.67|440.27|449.83|440.43|448.94|439.54|280
1686900600000|2023-06-16 07:30:00|449.66|440.26|449.62|440.22|449.86|440.46|449.2|439.8|281
1686900900000|2023-06-16 07:35:00|449.6|440.2|448.96|439.56|449.6|440.2|448.86|439.46|196
1686901200000|2023-06-16 07:40:00|448.91|439.51|448.72|439.32|449.15|439.75|448.65|439.25|221
1686901500000|2023-06-16 07:45:00|448.71|439.31|449.27|439.87|449.37|439.97|448.55|439.15|206
1686901800000|2023-06-16 07:50:00|449.28|439.88|448.94|439.54|449.38|439.98|448.84|439.44|140
1686902100000|2023-06-16 07:55:00|448.93|439.53|449.01|439.61|449.07|439.67|448.5|439.1|184
1686902400000|2023-06-16 08:00:00|449.02|439.62|448.95|439.55|449.35|439.95|448.84|439.44|202
1686902700000|2023-06-16 08:05:00|448.91|439.51|448.95|439.55|449.14|439.74|448.83|439.43|261
1686903000000|2023-06-16 08:10:00|448.96|439.56|449.73|440.33|449.97|440.57|448.89|439.49|276
1686903300000|2023-06-16 08:15:00|449.83|440.43|450.55|441.15|450.96|441.56|449.66|440.26|203
1686903600000|2023-06-16 08:20:00|450.66|441.26|451.42|442.02|451.61|442.21|450.36|440.96|203
1686903900000|2023-06-16 08:25:00|451.38|441.98|451.4|442|451.66|442.26|450.9|441.5|165
1686904200000|2023-06-16 08:30:00|451.42|442.02|450.62|441.22|451.52|442.12|450.36|440.96|309
1686904500000|2023-06-16 08:35:00|450.61|441.21|450.87|441.47|451.46|442.06|450.58|441.18|264
1686904800000|2023-06-16 08:40:00|450.86|441.46|450.64|441.24|451.12|441.72|450.56|441.16|166
1686905100000|2023-06-16 08:45:00|450.62|441.22|450.71|441.31|451.07|441.67|450.51|441.11|130
1686905400000|2023-06-16 08:50:00|450.72|441.32|450.3|440.9|450.82|441.42|450.27|440.87|162
1686905700000|2023-06-16 08:55:00|450.29|440.89|449.8|440.4|450.41|441.01|449.77|440.37|190
1686906000000|2023-06-16 09:00:00|449.83|440.43|449.26|439.86|450.29|440.89|449.18|439.78|320
1686906300000|2023-06-16 09:05:00|449.23|439.83|449.62|440.22|449.82|440.42|449.15|439.75|324
1686906600000|2023-06-16 09:10:00|449.65|440.25|450.07|440.67|450.13|440.73|449.01|439.61|443
1686906900000|2023-06-16 09:15:00|450.05|440.65|450.21|440.81|450.48|441.08|449.94|440.54|374
1686907200000|2023-06-16 09:20:00|450.04|440.64|449.96|440.56|450.35|440.95|449.7|440.3|276
1686907500000|2023-06-16 09:25:00|449.95|440.55|449.12|439.72|450.05|440.65|449.06|439.66|208
1686907800000|2023-06-16 09:30:00|449.11|439.71|449.48|440.08|449.6|440.2|449.06|439.66|243
1686908100000|2023-06-16 09:35:00|449.47|440.07|449.39|439.99|449.76|440.36|449.31|439.91|232
1686908400000|2023-06-16 09:40:00|449.43|440.03|449.71|440.31|449.82|440.42|449.33|439.93|153
1686908700000|2023-06-16 09:45:00|449.72|440.32|449.45|440.05|449.81|440.41|449.31|439.91|154
1686909000000|2023-06-16 09:50:00|449.47|440.07|449.53|440.13|449.81|440.41|449.45|440.05|180
1686909300000|2023-06-16 09:55:00|449.58|440.18|449.44|440.04|449.85|440.45|449.31|439.91|201
1686909600000|2023-06-16 10:00:00|449.43|440.03|449.12|439.72|449.47|440.07|448.93|439.53|210
1686909900000|2023-06-16 10:05:00|449.18|439.78|449.16|439.76|449.79|440.39|449.09|439.69|259
1686910200000|2023-06-16 10:10:00|449.15|439.75|448.66|439.26|449.47|440.07|448.28|438.88|254
1686910500000|2023-06-16 10:15:00|448.71|439.31|448.3|438.9|449.02|439.62|448.07|438.67|279
1686910800000|2023-06-16 10:20:00|448.32|438.92|448.65|439.25|448.75|439.35|448.22|438.82|246
1686911100000|2023-06-16 10:25:00|448.64|439.24|448.45|439.05|448.77|439.37|448.31|438.91|285
1686911400000|2023-06-16 10:30:00|448.48|439.08|448.56|439.16|448.91|439.51|448.41|439.01|279
1686911700000|2023-06-16 10:35:00|448.57|439.17|449.24|439.84|449.33|439.93|448.51|439.11|211
1686912000000|2023-06-16 10:40:00|449.23|439.83|449.03|439.63|449.53|440.13|448.96|439.56|145
1686912300000|2023-06-16 10:45:00|449.02|439.62|448.22|438.82|449.04|439.64|448.2|438.8|177
1686912600000|2023-06-16 10:50:00|448.21|438.81|449.09|439.69|449.24|439.84|448.21|438.81|184
1686912900000|2023-06-16 10:55:00|449.17|439.77|448.55|439.15|449.19|439.79|448.38|438.98|130
1686913200000|2023-06-16 11:00:00|448.54|439.14|449.11|439.71|449.16|439.76|448.12|438.72|183
1686913500000|2023-06-16 11:05:00|449.06|439.66|448.97|439.57|449.31|439.91|448.53|439.13|214
1686913800000|2023-06-16 11:10:00|449.01|439.61|448.55|439.15|449.3|439.9|448.5|439.1|227
1686914100000|2023-06-16 11:15:00|448.58|439.18|448.33|438.93|448.79|439.39|448.21|438.81|296
1686914400000|2023-06-16 11:20:00|448.32|438.92|447.06|437.66|448.32|438.92|446.6|437.2|489
1686914700000|2023-06-16 11:25:00|447.03|437.63|446.51|437.11|447.66|438.26|445.81|436.41|500
1686915000000|2023-06-16 11:30:00|446.53|437.13|445.37|435.97|446.74|437.34|445.1|435.7|556
1686915300000|2023-06-16 11:35:00|445.4|436|445.44|436.04|446.35|436.95|445.37|435.97|532
1686915600000|2023-06-16 11:40:00|445.43|436.03|445.97|436.57|446.05|436.65|445.41|436.01|391
1686915900000|2023-06-16 11:45:00|446.02|436.62|446.3|436.9|446.89|437.49|445.89|436.49|347
1686916200000|2023-06-16 11:50:00|446.31|436.91|446.02|436.62|446.89|437.49|445.75|436.35|307
1686916500000|2023-06-16 11:55:00|446.08|436.68|446.55|437.15|446.78|437.38|446.02|436.62|271
1686916800000|2023-06-16 12:00:00|446.57|437.17|446.89|437.49|447.14|437.74|446.55|437.15|229
1686917100000|2023-06-16 12:05:00|447|437.6|447.15|437.75|447.25|437.85|446.73|437.33|248
1686917400000|2023-06-16 12:10:00|447.19|437.79|447.23|437.83|447.61|438.21|447.08|437.68|214
1686917700000|2023-06-16 12:15:00|447.22|437.82|448.37|438.97|448.43|439.03|447.21|437.81|289
1686918000000|2023-06-16 12:20:00|448.35|438.95|448.49|439.09|448.84|439.44|448.24|438.84|341
1686918300000|2023-06-16 12:25:00|448.4|439|448.61|439.21|449.06|439.66|448.34|438.94|230
1686918600000|2023-06-16 12:30:00|448.77|439.37|448.78|439.38|449.36|439.96|448.4|439|295
1686918900000|2023-06-16 12:35:00|448.74|439.34|448.28|438.88|449.06|439.66|448.27|438.87|222
1686919200000|2023-06-16 12:40:00|448.29|438.89|448.58|439.18|448.81|439.41|448.04|438.64|263
1686919500000|2023-06-16 12:45:00|448.59|439.19|447.47|438.07|448.59|439.19|447.42|438.02|247
1686919800000|2023-06-16 12:50:00|447.46|438.06|446.8|437.4|447.48|438.08|446.45|437.05|220
1686920100000|2023-06-16 12:55:00|446.81|437.41|447.15|437.75|447.57|438.17|446.5|437.1|239
1686920400000|2023-06-16 13:00:00|447.19|437.79|447.11|437.71|447.47|438.07|446.68|437.28|203
1686920700000|2023-06-16 13:05:00|447.1|437.7|446.41|437.01|447.14|437.74|446.2|436.8|210
1686921000000|2023-06-16 13:10:00|446.42|437.02|446.69|437.29|446.96|437.56|446.23|436.83|197
1686921300000|2023-06-16 13:15:00|446.68|437.28|447.12|437.72|447.39|437.99|446.67|437.27|262
1686921600000|2023-06-16 13:20:00|447.11|437.71|446.85|437.45|447.35|437.95|446.77|437.37|264
1686921900000|2023-06-16 13:25:00|446.84|437.44|446.52|437.12|446.87|437.47|446.03|436.63|358
1686922200000|2023-06-16 13:30:00|446.44|437.04|445.36|435.96|446.47|437.07|444.75|435.35|450
1686922500000|2023-06-16 13:35:00|445.45|436.05|444.75|435.35|445.45|436.05|444.49|435.09|363
1686922800000|2023-06-16 13:40:00|444.88|435.48|443.97|434.57|444.88|435.48|443.65|434.25|378
1686923100000|2023-06-16 13:45:00|443.99|434.59|444.29|434.89|444.8|435.4|443.63|434.23|396
1686923400000|2023-06-16 13:50:00|444.17|434.77|444.65|435.25|445.39|435.99|444.12|434.72|310
1686923700000|2023-06-16 13:55:00|444.63|435.23|444.22|434.82|444.71|435.31|443.68|434.28|306
1686924000000|2023-06-16 14:00:00|444.3|434.9|445.76|436.36|445.95|436.55|443.97|434.57|440
1686924300000|2023-06-16 14:05:00|445.86|436.46|447.48|438.08|447.85|438.45|445.86|436.46|486
1686924600000|2023-06-16 14:10:00|447.43|438.03|446.94|437.54|447.88|438.48|446.87|437.47|410
1686924900000|2023-06-16 14:15:00|446.93|437.53|446.34|436.94|447.01|437.61|446.23|436.83|498
1686925200000|2023-06-16 14:20:00|446.4|437|446.12|436.72|446.96|437.56|445.94|436.54|357
1686925500000|2023-06-16 14:25:00|446.13|436.73|445.56|436.16|446.22|436.82|445.55|436.15|282
1686925800000|2023-06-16 14:30:00|445.61|436.21|445.86|436.46|446.45|437.05|445.41|436.01|437
1686926100000|2023-06-16 14:35:00|445.81|436.41|445.2|435.8|446.08|436.68|445.13|435.73|374
1686926400000|2023-06-16 14:40:00|445.24|435.84|444.71|435.31|445.5|436.1|444.5|435.1|292
1686926700000|2023-06-16 14:45:00|444.72|435.32|443.23|433.83|444.9|435.5|441.55|432.15|780
1686927000000|2023-06-16 14:50:00|443.26|433.86|443.01|433.61|443.57|434.17|442.59|433.19|615
1686927300000|2023-06-16 14:55:00|443.06|433.66|446.77|437.37|447.6|438.2|442.47|433.07|913
1686927600000|2023-06-16 15:00:00|446.78|437.38|446.43|437.03|448.59|439.19|446.14|436.74|929
1686927900000|2023-06-16 15:05:00|446.41|437.01|446.67|437.27|447.02|437.62|446.25|436.85|706
1686928200000|2023-06-16 15:10:00|446.69|437.29|448.2|438.8|448.77|439.37|446.44|437.04|644
1686928500000|2023-06-16 15:15:00|448.26|438.86|447.58|438.18|448.98|439.58|447.16|437.76|603
1686928800000|2023-06-16 15:20:00|447.62|438.22|448.47|439.07|448.86|439.46|447.39|437.99|530
1686929100000|2023-06-16 15:25:00|448.44|439.04|449.66|440.26|449.92|440.52|448.38|438.98|714
1686929400000|2023-06-16 15:30:00|449.73|440.33|448.62|439.22|449.9|440.5|447.73|438.33|574
1686929700000|2023-06-16 15:35:00|448.66|439.26|448.2|438.8|449|439.6|447.6|438.2|594
1686930000000|2023-06-16 15:40:00|448.18|438.78|446.8|437.4|448.56|439.16|446.73|437.33|477
1686930300000|2023-06-16 15:45:00|446.74|437.34|446.72|437.32|447.91|438.51|446.64|437.24|543
1686930600000|2023-06-16 15:50:00|446.77|437.37|447.49|438.09|447.54|438.14|446.59|437.19|496
1686930900000|2023-06-16 15:55:00|447.53|438.13|450.69|441.29|450.91|441.51|447.15|437.75|726
1686931200000|2023-06-16 16:00:00|450.71|441.31|449.57|440.17|451.34|441.94|449.28|439.88|775
1686931500000|2023-06-16 16:05:00|449.56|440.16|450.62|441.22|451.04|441.64|449.24|439.84|697
1686931800000|2023-06-16 16:10:00|450.63|441.23|450.31|440.91|451.33|441.93|450.27|440.87|646
1686932100000|2023-06-16 16:15:00|450.29|440.89|452.27|442.87|452.46|443.06|450.23|440.83|594
1686932400000|2023-06-16 16:20:00|452.24|442.84|452.21|442.81|453.15|443.75|451.87|442.47|596
1686932700000|2023-06-16 16:25:00|452.17|442.77|452.56|443.16|453.16|443.76|452.17|442.77|458
1686933000000|2023-06-16 16:30:00|452.62|443.22|451.55|442.15|453.71|444.31|451.22|441.82|502
1686933300000|2023-06-16 16:35:00|451.53|442.13|451.48|442.08|451.96|442.56|451.08|441.68|388
1686933600000|2023-06-16 16:40:00|451.47|442.07|451.84|442.44|452.09|442.69|451.27|441.87|346
1686933900000|2023-06-16 16:45:00|451.81|442.41|452.39|442.99|452.74|443.34|451.54|442.14|421
1686934200000|2023-06-16 16:50:00|452.42|443.02|453.28|443.88|453.45|444.05|451.83|442.43|418
1686934500000|2023-06-16 16:55:00|453.27|443.87|453.58|444.18|454.37|444.97|453.23|443.83|558
1686934800000|2023-06-16 17:00:00|453.57|444.17|454.29|444.89|454.39|444.99|452.91|443.51|612
1686935100000|2023-06-16 17:05:00|454.24|444.84|455.99|446.59|456.08|446.68|454.17|444.77|687
1686935400000|2023-06-16 17:10:00|455.97|446.57|455.94|446.54|456.31|446.91|455|445.6|622
1686935700000|2023-06-16 17:15:00|455.98|446.58|456.77|447.37|456.91|447.51|455.82|446.42|472
1686936000000|2023-06-16 17:20:00|456.75|447.35|459.04|449.64|459.12|449.72|455.84|446.44|811
1686936300000|2023-06-16 17:25:00|459.11|449.71|459.39|449.99|459.78|450.38|458.76|449.36|609
1686936600000|2023-06-16 17:30:00|459.38|449.98|459.27|449.87|460.2|450.8|458.59|449.19|636
1686936900000|2023-06-16 17:35:00|459.36|449.96|460.2|450.8|460.79|451.39|459.3|449.9|416
1686937200000|2023-06-16 17:40:00|460.18|450.78|459.3|449.9|460.74|451.34|459.16|449.76|485
1686937500000|2023-06-16 17:45:00|459.26|449.86|458.02|448.62|459.92|450.52|457.85|448.45|497
1686937800000|2023-06-16 17:50:00|457.99|448.59|459.84|450.44|460.1|450.7|457.84|448.44|577
1686938100000|2023-06-16 17:55:00|459.79|450.39|459.75|450.35|460.05|450.65|459|449.6|586
1686938400000|2023-06-16 18:00:00|459.77|450.37|460.71|451.31|460.71|451.31|458.56|449.16|665
1686938700000|2023-06-16 18:05:00|460.67|451.27|465.16|455.76|465.66|456.26|460.32|450.92|881
1686939000000|2023-06-16 18:10:00|465.26|455.86|466.86|457.46|467.47|458.07|464.93|455.53|834
1686939300000|2023-06-16 18:15:00|466.88|457.48|465.69|456.29|468.27|458.87|465.5|456.1|808
1686939600000|2023-06-16 18:20:00|465.82|456.42|465.06|455.66|466.08|456.68|464.8|455.4|632
1686939900000|2023-06-16 18:25:00|464.99|455.59|462.83|453.43|465.24|455.84|462.54|453.14|535
1686940200000|2023-06-16 18:30:00|462.85|453.45|462.31|452.91|462.94|453.54|462|452.6|442
1686940500000|2023-06-16 18:35:00|462.47|453.07|462.57|453.17|462.91|453.51|462.03|452.63|431
1686940800000|2023-06-16 18:40:00|462.55|453.15|462.08|452.68|462.74|453.34|461.75|452.35|414
1686941100000|2023-06-16 18:45:00|462.18|452.78|461.91|452.51|462.51|453.11|461.79|452.39|242
1686941400000|2023-06-16 18:50:00|462.11|452.71|461.42|452.02|462.28|452.88|461.25|451.85|324
1686941700000|2023-06-16 18:55:00|461.47|452.07|461.52|452.12|462.06|452.66|461.2|451.8|235
1686942000000|2023-06-16 19:00:00|461.51|452.11|460.45|451.05|461.65|452.25|460.26|450.86|455
1686942300000|2023-06-16 19:05:00|460.43|451.03|459.19|449.79|460.69|451.29|458.63|449.23|575
1686942600000|2023-06-16 19:10:00|459.21|449.81|459.28|449.88|459.95|450.55|458.95|449.55|485
1686942900000|2023-06-16 19:15:00|459.23|449.83|460.19|450.79|460.35|450.95|459.22|449.82|373
1686943200000|2023-06-16 19:20:00|460.25|450.85|460.66|451.26|460.7|451.3|460.08|450.68|392
1686943500000|2023-06-16 19:25:00|460.7|451.3|461.15|451.75|461.75|452.35|460.59|451.19|376
1686943800000|2023-06-16 19:30:00|461.18|451.78|460.39|450.99|461.32|451.92|460.2|450.8|289
1686944100000|2023-06-16 19:35:00|460.37|450.97|460.16|450.76|460.66|451.26|460.07|450.67|295
1686944400000|2023-06-16 19:40:00|460.12|450.72|459.06|449.66|460.38|450.98|459.06|449.66|265
1686944700000|2023-06-16 19:45:00|459.15|449.75|459.49|450.09|459.63|450.23|458.78|449.38|332
1686945000000|2023-06-16 19:50:00|459.48|450.08|460.43|451.03|460.57|451.17|459.33|449.93|325
1686945300000|2023-06-16 19:55:00|460.42|451.02|460.57|451.17|460.67|451.27|460.24|450.84|211
1686945600000|2023-06-16 20:00:00|460.62|451.22|460.24|450.84|461.48|452.08|460.05|450.65|490
1686945900000|2023-06-16 20:05:00|460.12|450.72|460.7|451.3|460.71|451.31|459.95|450.55|257
1686946200000|2023-06-16 20:10:00|460.79|451.39|461|451.6|461.21|451.81|460.51|451.11|286
1686946500000|2023-06-16 20:15:00|461.05|451.65|460.65|451.25|461.44|452.04|460.35|450.95|426
1686946800000|2023-06-16 20:20:00|460.62|451.22|461.41|452.01|461.46|452.06|460.62|451.22|264
1686947100000|2023-06-16 20:25:00|461.46|452.06|461.5|452.1|461.97|452.57|461.03|451.63|351
1686947400000|2023-06-16 20:30:00|461.49|452.09|461.85|452.45|462.07|452.67|461.32|451.92|319
1686947700000|2023-06-16 20:35:00|461.73|452.33|461.33|451.93|461.9|452.5|461.31|451.91|309
1686948000000|2023-06-16 20:40:00|461.32|451.92|461.49|452.09|461.79|452.39|461.12|451.72|270
1686948300000|2023-06-16 20:45:00|461.51|452.11|461.5|452.1|461.62|452.22|461.23|451.83|215
1686948600000|2023-06-16 20:50:00|461.51|452.11|461.81|452.41|462.5|453.1|461.46|452.06|403
1686948900000|2023-06-16 20:55:00|461.73|452.33|461.92|452.52|462.2|452.8|461.66|452.26|216
1686985200000|2023-06-17 07:00:00|469.94|460.54|468.59|459.19|470.08|460.68|468.59|459.19|260
1686985500000|2023-06-17 07:05:00|468.6|459.2|468.75|459.35|468.99|459.59|468.46|459.06|189
1686985800000|2023-06-17 07:10:00|468.74|459.34|470.34|460.94|470.36|460.96|468.64|459.24|250
1686986100000|2023-06-17 07:15:00|470.35|460.95|470.75|461.35|470.92|461.52|470.3|460.9|183
1686986400000|2023-06-17 07:20:00|470.73|461.33|470.37|460.97|470.74|461.34|470.01|460.61|184
1686986700000|2023-06-17 07:25:00|470.38|460.98|470.12|460.72|470.46|461.06|469.9|460.5|173
1686987000000|2023-06-17 07:30:00|470.13|460.73|469.35|459.95|470.14|460.74|469.28|459.88|247
1686987300000|2023-06-17 07:35:00|469.34|459.94|467.53|458.13|469.43|460.03|467.51|458.11|202
1686987600000|2023-06-17 07:40:00|467.54|458.14|467.7|458.3|468.01|458.61|467.52|458.12|252
1686987900000|2023-06-17 07:45:00|467.71|458.31|467.78|458.38|468.4|459|467.69|458.29|158
1686988200000|2023-06-17 07:50:00|467.77|458.37|467.83|458.43|468.16|458.76|467.51|458.11|265
1686988500000|2023-06-17 07:55:00|467.82|458.42|468.37|458.97|468.43|459.03|467.68|458.28|200
1686988800000|2023-06-17 08:00:00|468.38|458.98|467.75|458.35|469.1|459.7|467.68|458.28|246
1686989100000|2023-06-17 08:05:00|467.73|458.33|467.68|458.28|468.14|458.74|467.68|458.28|121
1686989400000|2023-06-17 08:10:00|467.69|458.29|468.08|458.68|468.08|458.68|467.65|458.25|123
1686989700000|2023-06-17 08:15:00|468.04|458.64|467.69|458.29|468.07|458.67|467.61|458.21|131
1686990000000|2023-06-17 08:20:00|467.68|458.28|468.09|458.69|468.1|458.7|467.67|458.27|152
1686990300000|2023-06-17 08:25:00|468.2|458.8|468.75|459.35|468.93|459.53|468.2|458.8|199
1686990600000|2023-06-17 08:30:00|468.74|459.34|468.21|458.81|468.84|459.44|468.2|458.8|181
1686990900000|2023-06-17 08:35:00|468.22|458.82|468.64|459.24|468.7|459.3|468.19|458.79|124
1686991200000|2023-06-17 08:40:00|468.7|459.3|468.05|458.65|468.74|459.34|467.95|458.55|141
1686991500000|2023-06-17 08:45:00|468.03|458.63|468.35|458.95|468.36|458.96|467.94|458.54|202
1686991800000|2023-06-17 08:50:00|468.33|458.93|468.49|459.09|468.59|459.19|468.26|458.86|187
1686992100000|2023-06-17 08:55:00|468.52|459.12|468.98|459.58|469.05|459.65|468.42|459.02|140
1686992400000|2023-06-17 09:00:00|468.99|459.59|468.63|459.23|468.99|459.59|468.57|459.17|142
1686992700000|2023-06-17 09:05:00|468.64|459.24|468.39|458.99|468.64|459.24|468.35|458.95|138
1686993000000|2023-06-17 09:10:00|468.38|458.98|469.16|459.76|469.16|459.76|468.36|458.96|135
1686993300000|2023-06-17 09:15:00|469.12|459.72|468.48|459.08|469.13|459.73|468.33|458.93|165
1686993600000|2023-06-17 09:20:00|468.5|459.1|468.55|459.15|468.81|459.41|468.45|459.05|179
1686993900000|2023-06-17 09:25:00|468.54|459.14|469.06|459.66|469.13|459.73|468.54|459.14|154
1686994200000|2023-06-17 09:30:00|469.05|459.65|469.21|459.81|469.33|459.93|468.99|459.59|123
1686994500000|2023-06-17 09:35:00|469.19|459.79|468.64|459.24|469.2|459.8|468.64|459.24|208
1686994800000|2023-06-17 09:40:00|468.54|459.14|468.58|459.18|468.75|459.35|468.33|458.93|125
1686995100000|2023-06-17 09:45:00|468.56|459.16|467.99|458.59|468.62|459.22|467.83|458.43|157
1686995400000|2023-06-17 09:50:00|467.92|458.52|467.92|458.52|468.24|458.84|467.9|458.5|152
1686995700000|2023-06-17 09:55:00|467.91|458.51|467.88|458.48|468.06|458.66|467.78|458.38|95
1686996000000|2023-06-17 10:00:00|467.89|458.49|467.55|458.15|468.02|458.62|467.55|458.15|177
1686996300000|2023-06-17 10:05:00|467.56|458.16|467.65|458.25|467.78|458.38|467.47|458.07|124
1686996600000|2023-06-17 10:10:00|467.66|458.26|467.65|458.25|467.8|458.4|467.59|458.19|88
1686996900000|2023-06-17 10:15:00|467.44|458.04|467.67|458.27|467.8|458.4|467.38|457.98|89
1686997200000|2023-06-17 10:20:00|467.68|458.28|467.69|458.29|467.7|458.3|467.47|458.07|123
1686997500000|2023-06-17 10:25:00|467.68|458.28|467.74|458.34|467.85|458.45|467.68|458.28|123
1686997800000|2023-06-17 10:30:00|467.65|458.25|467.39|457.99|468.4|459|467.37|457.97|160
1686998100000|2023-06-17 10:35:00|467.38|457.98|467.02|457.62|467.44|458.04|467.01|457.61|145
1686998400000|2023-06-17 10:40:00|467.01|457.61|466.92|457.52|467.12|457.72|466.86|457.46|111
1686998700000|2023-06-17 10:45:00|466.91|457.51|466.61|457.21|466.94|457.54|466.36|456.96|154
1686999000000|2023-06-17 10:50:00|466.62|457.22|466.4|457|466.63|457.23|466.23|456.83|164
1686999300000|2023-06-17 10:55:00|466.41|457.01|466.63|457.23|466.67|457.27|466.09|456.69|142
1686999600000|2023-06-17 11:00:00|466.64|457.24|466.19|456.79|466.92|457.52|466.18|456.78|152
1686999900000|2023-06-17 11:05:00|466.18|456.78|466.49|457.09|466.67|457.27|466.15|456.75|168
1687000200000|2023-06-17 11:10:00|466.5|457.1|466.49|457.09|466.8|457.4|466.4|457|137
1687000500000|2023-06-17 11:15:00|466.48|457.08|466.22|456.82|466.52|457.12|466.21|456.81|136
1687000800000|2023-06-17 11:20:00|466.26|456.86|466.29|456.89|466.52|457.12|465.13|455.73|313
1687001100000|2023-06-17 11:25:00|466.3|456.9|465.33|455.93|466.47|457.07|465.29|455.89|210
1687001400000|2023-06-17 11:30:00|465.32|455.92|464.86|455.46|465.58|456.18|464.82|455.42|257
1687001700000|2023-06-17 11:35:00|464.87|455.47|463.99|454.59|464.94|455.54|463.99|454.59|241
1687002000000|2023-06-17 11:40:00|464|454.6|463.68|454.28|464.24|454.84|463.59|454.19|393
1687002300000|2023-06-17 11:45:00|463.67|454.27|464.25|454.85|464.43|455.03|463.67|454.27|235
1687002600000|2023-06-17 11:50:00|464.24|454.84|464.32|454.92|464.37|454.97|464.16|454.76|162
1687002900000|2023-06-17 11:55:00|464.3|454.9|463.91|454.51|464.37|454.97|463.84|454.44|199
1687003200000|2023-06-17 12:00:00|463.9|454.5|464.15|454.75|464.57|455.17|463.05|453.65|394
1687003500000|2023-06-17 12:05:00|464.16|454.76|463.96|454.56|464.3|454.9|463.41|454.01|261
1687003800000|2023-06-17 12:10:00|463.97|454.57|464.77|455.37|464.82|455.42|463.95|454.55|219
1687004100000|2023-06-17 12:15:00|464.8|455.4|465|455.6|465.05|455.65|464.29|454.89|146
1687004400000|2023-06-17 12:20:00|465.02|455.62|465.54|456.14|465.63|456.23|465|455.6|199
1687004700000|2023-06-17 12:25:00|465.53|456.13|465.72|456.32|465.73|456.33|465.37|455.97|169
1687005000000|2023-06-17 12:30:00|465.76|456.36|465.58|456.18|466.01|456.61|465.58|456.18|118
1687005300000|2023-06-17 12:35:00|465.59|456.19|465.04|455.64|465.75|456.35|465|455.6|181
1687005600000|2023-06-17 12:40:00|465.05|455.65|465.19|455.79|465.33|455.93|464.99|455.59|187
1687005900000|2023-06-17 12:45:00|465.21|455.81|464.94|455.54|465.41|456.01|464.94|455.54|222
1687006200000|2023-06-17 12:50:00|464.93|455.53|464.19|454.79|464.95|455.55|463.91|454.51|173
1687006500000|2023-06-17 12:55:00|464.17|454.77|464.63|455.23|464.7|455.3|464.13|454.73|207
1687006800000|2023-06-17 13:00:00|464.65|455.25|464.61|455.21|464.99|455.59|464.56|455.16|218
1687007100000|2023-06-17 13:05:00|464.6|455.2|463.83|454.43|464.65|455.25|463.81|454.41|305
1687007400000|2023-06-17 13:10:00|463.84|454.44|464.03|454.63|464.47|455.07|463.7|454.3|262
1687007700000|2023-06-17 13:15:00|464.01|454.61|463.96|454.56|464.17|454.77|463.42|454.02|182
1687008000000|2023-06-17 13:20:00|463.94|454.54|464.22|454.82|464.22|454.82|463.85|454.45|197
1687008300000|2023-06-17 13:25:00|464.24|454.84|463.91|454.51|464.3|454.9|463.91|454.51|97
1687008600000|2023-06-17 13:30:00|463.93|454.53|464.04|454.64|464.12|454.72|463.93|454.53|136
1687008900000|2023-06-17 13:35:00|463.93|454.53|463.58|454.18|463.93|454.53|463.13|453.73|192
1687009200000|2023-06-17 13:40:00|463.56|454.16|463.64|454.24|463.71|454.31|463.46|454.06|139
1687009500000|2023-06-17 13:45:00|463.65|454.25|463.4|454|463.65|454.25|463.21|453.81|270
1687009800000|2023-06-17 13:50:00|463.41|454.01|462.45|453.05|463.53|454.13|462.19|452.79|191
1687010100000|2023-06-17 13:55:00|462.46|453.06|462.34|452.94|462.76|453.36|462.33|452.93|157
1687010400000|2023-06-17 14:00:00|462.36|452.96|461.66|452.26|462.4|453|461.64|452.24|205
1687010700000|2023-06-17 14:05:00|461.68|452.28|461.74|452.34|462.1|452.7|461.56|452.16|109
1687011000000|2023-06-17 14:10:00|461.75|452.35|461.44|452.04|461.9|452.5|461.43|452.03|145
1687011300000|2023-06-17 14:15:00|461.46|452.06|460.49|451.09|461.5|452.1|460.26|450.86|210
1687011600000|2023-06-17 14:20:00|460.5|451.1|460.55|451.15|460.91|451.51|460.37|450.97|181
1687011900000|2023-06-17 14:25:00|460.57|451.17|459.67|450.27|460.57|451.17|459.63|450.23|231
1687012200000|2023-06-17 14:30:00|459.75|450.35|460.31|450.91|460.62|451.22|459.75|450.35|264
1687012500000|2023-06-17 14:35:00|460.3|450.9|459.86|450.46|460.57|451.17|459.62|450.22|223
1687012800000|2023-06-17 14:40:00|459.88|450.48|460.46|451.06|460.49|451.09|459.44|450.04|220
1687013100000|2023-06-17 14:45:00|460.44|451.04|461.46|452.06|461.51|452.11|460.43|451.03|257
1687013400000|2023-06-17 14:50:00|461.45|452.05|461.44|452.04|461.46|452.06|460.79|451.39|272
1687013700000|2023-06-17 14:55:00|461.42|452.02|461.56|452.16|461.58|452.18|461.39|451.99|157
1687014000000|2023-06-17 15:00:00|461.57|452.17|461.24|451.84|462.35|452.95|461.07|451.67|231
1687014300000|2023-06-17 15:05:00|461.2|451.8|460.99|451.59|461.26|451.86|460.81|451.41|276
1687014600000|2023-06-17 15:10:00|460.97|451.57|460.68|451.28|461.04|451.64|460.39|450.99|235
1687014900000|2023-06-17 15:15:00|460.7|451.3|460.56|451.16|460.89|451.49|458.95|449.55|520
1687015200000|2023-06-17 15:20:00|460.55|451.15|461.55|452.15|462.6|453.2|460.44|451.04|374
1687015500000|2023-06-17 15:25:00|461.58|452.18|462.76|453.36|462.9|453.5|461.54|452.14|357
1687015800000|2023-06-17 15:30:00|462.75|453.35|461.68|452.28|462.91|453.51|461.62|452.22|303
1687016100000|2023-06-17 15:35:00|461.66|452.26|461.55|452.15|462.27|452.87|460.78|451.38|377
1687016400000|2023-06-17 15:40:00|461.47|452.07|461.26|451.86|461.74|452.34|460.94|451.54|251
1687016700000|2023-06-17 15:45:00|461.33|451.93|461.43|452.03|461.81|452.41|461.26|451.86|241
1687017000000|2023-06-17 15:50:00|461.42|452.02|461.43|452.03|461.55|452.15|461.22|451.82|202
1687017300000|2023-06-17 15:55:00|461.44|452.04|461.34|451.94|461.77|452.37|461.28|451.88|209
1687017600000|2023-06-17 16:00:00|461.36|451.96|460.84|451.44|461.44|452.04|460.81|451.41|282
1687017900000|2023-06-17 16:05:00|460.85|451.45|460.27|450.87|461.01|451.61|460.03|450.63|309
1687018200000|2023-06-17 16:10:00|460.28|450.88|461.14|451.74|461.29|451.89|460.28|450.88|162
1687018500000|2023-06-17 16:15:00|461.15|451.75|460.91|451.51|461.25|451.85|460.86|451.46|208
1687018800000|2023-06-17 16:20:00|460.89|451.49|460.88|451.48|461.07|451.67|460.77|451.37|150
1687019100000|2023-06-17 16:25:00|460.87|451.47|461.24|451.84|461.26|451.86|460.86|451.46|158
1687019400000|2023-06-17 16:30:00|461.25|451.85|460.94|451.54|461.44|452.04|460.94|451.54|122
1687019700000|2023-06-17 16:35:00|460.97|451.57|461.16|451.76|461.42|452.02|460.82|451.42|169
1687020000000|2023-06-17 16:40:00|461.17|451.77|461.43|452.03|461.55|452.15|461.08|451.68|93
1687020300000|2023-06-17 16:45:00|461.44|452.04|461.32|451.92|461.45|452.05|461.07|451.67|135
1687020600000|2023-06-17 16:50:00|461.33|451.93|460.9|451.5|461.56|452.16|460.74|451.34|156
1687020900000|2023-06-17 16:55:00|460.91|451.51|460.65|451.25|461.01|451.61|460.31|450.91|156
1687021200000|2023-06-17 17:00:00|460.66|451.26|461|451.6|461.36|451.96|460.65|451.25|138
1687021500000|2023-06-17 17:05:00|460.99|451.59|460.93|451.53|461|451.6|460.36|450.96|211
1687021800000|2023-06-17 17:10:00|460.91|451.51|460.29|450.89|460.91|451.51|460.25|450.85|136
1687022100000|2023-06-17 17:15:00|460.37|450.97|460.47|451.07|460.51|451.11|460.29|450.89|242
1687022400000|2023-06-17 17:20:00|460.45|451.05|460.65|451.25|460.68|451.28|460.45|451.05|112
1687022700000|2023-06-17 17:25:00|460.66|451.26|460.3|450.9|460.66|451.26|460.2|450.8|133
1687023000000|2023-06-17 17:30:00|460.29|450.89|460.06|450.66|460.33|450.93|460.03|450.63|176
1687023300000|2023-06-17 17:35:00|460.05|450.65|458.13|448.73|460.08|450.68|458.12|448.72|273
1687023600000|2023-06-17 17:40:00|458.16|448.76|458.18|448.78|458.74|449.34|457.78|448.38|307
1687023900000|2023-06-17 17:45:00|458.19|448.79|457.83|448.43|458.4|449|457.83|448.43|181
1687024200000|2023-06-17 17:50:00|457.84|448.44|457.46|448.06|457.98|448.58|457.44|448.04|192
1687024500000|2023-06-17 17:55:00|457.45|448.05|458.05|448.65|458.06|448.66|457.35|447.95|166
1687024800000|2023-06-17 18:00:00|458.04|448.64|458.96|449.56|458.97|449.57|458.02|448.62|148
1687025100000|2023-06-17 18:05:00|458.97|449.57|458.85|449.45|459.56|450.16|458.85|449.45|171
1687025400000|2023-06-17 18:10:00|458.87|449.47|459.02|449.62|459.04|449.64|458.54|449.14|155
1687025700000|2023-06-17 18:15:00|459.03|449.63|458.8|449.4|459.1|449.7|458.71|449.31|161
1687026000000|2023-06-17 18:20:00|458.81|449.41|458.83|449.43|458.84|449.44|458.68|449.28|59
1687026300000|2023-06-17 18:25:00|458.76|449.36|458.7|449.3|458.82|449.42|458.6|449.2|82
1687026600000|2023-06-17 18:30:00|458.71|449.31|459.44|450.04|459.57|450.17|458.47|449.07|203
1687026900000|2023-06-17 18:35:00|459.45|450.05|458.94|449.54|459.45|450.05|458.84|449.44|139
1687027200000|2023-06-17 18:40:00|458.95|449.55|459.18|449.78|459.26|449.86|458.94|449.54|166
1687027500000|2023-06-17 18:45:00|459.19|449.79|458.92|449.52|459.19|449.79|458.82|449.42|127
1687027800000|2023-06-17 18:50:00|458.93|449.53|459.28|449.88|459.33|449.93|458.87|449.47|139
1687028100000|2023-06-17 18:55:00|459.29|449.89|459.38|449.98|459.43|450.03|459.27|449.87|91
1687028400000|2023-06-17 19:00:00|459.4|450|458.86|449.46|459.4|450|458.75|449.35|117
1687028700000|2023-06-17 19:05:00|458.85|449.45|458.56|449.16|458.92|449.52|458.1|448.7|324
1687029000000|2023-06-17 19:10:00|458.57|449.17|458.85|449.45|458.92|449.52|458.51|449.11|226
1687029300000|2023-06-17 19:15:00|458.84|449.44|458.5|449.1|458.88|449.48|458.41|449.01|236
1687029600000|2023-06-17 19:20:00|458.51|449.11|458.61|449.21|458.62|449.22|458.09|448.69|239
1687029900000|2023-06-17 19:25:00|458.59|449.19|458.89|449.49|458.92|449.52|458.58|449.18|260
1687030200000|2023-06-17 19:30:00|458.88|449.48|458.34|448.94|458.89|449.49|458.21|448.81|204
1687030500000|2023-06-17 19:35:00|458.32|448.92|458.64|449.24|458.75|449.35|458.26|448.86|285
1687030800000|2023-06-17 19:40:00|458.63|449.23|457.94|448.54|458.66|449.26|457.91|448.51|169
1687031100000|2023-06-17 19:45:00|457.93|448.53|457.73|448.33|458|448.6|457.61|448.21|225
1687031400000|2023-06-17 19:50:00|457.72|448.32|457.34|447.94|457.75|448.35|457.32|447.92|195
1687031700000|2023-06-17 19:55:00|457.45|448.05|457.87|448.47|457.87|448.47|457.45|448.05|155
1687032000000|2023-06-17 20:00:00|457.86|448.46|457.5|448.1|458.09|448.69|457.49|448.09|266
1687032300000|2023-06-17 20:05:00|457.52|448.12|457.96|448.56|457.98|448.58|457.49|448.09|112
1687032600000|2023-06-17 20:10:00|457.98|448.58|458.03|448.63|458.17|448.77|457.9|448.5|180
1687032900000|2023-06-17 20:15:00|458.04|448.64|458.23|448.83|458.3|448.9|458.04|448.64|147
1687033200000|2023-06-17 20:20:00|458.24|448.84|457.96|448.56|458.28|448.88|457.82|448.42|299
1687033500000|2023-06-17 20:25:00|457.98|448.58|458.04|448.64|458.07|448.67|457.9|448.5|215
1687033800000|2023-06-17 20:30:00|458.02|448.62|456.54|447.14|458.04|448.64|456.24|446.84|387
1687034100000|2023-06-17 20:35:00|456.53|447.13|456.09|446.69|456.55|447.15|455.72|446.32|230
1687034400000|2023-06-17 20:40:00|456.08|446.68|456.57|447.17|456.64|447.24|455.66|446.26|305
1687034700000|2023-06-17 20:45:00|456.59|447.19|457.25|447.85|457.26|447.86|456.13|446.73|312
1687035000000|2023-06-17 20:50:00|457.26|447.86|457.63|448.23|457.99|448.59|457.25|447.85|402
1687035300000|2023-06-17 20:55:00|457.62|448.22|457.51|448.11|457.7|448.3|457.38|447.98|351
1687035600000|2023-06-17 21:00:00|457.52|448.12|457.86|448.46|457.86|448.46|457.51|448.11|296
1687035900000|2023-06-17 21:05:00|457.85|448.45|457.89|448.49|457.9|448.5|457.49|448.09|252
1687036200000|2023-06-17 21:10:00|457.87|448.47|457.92|448.52|457.96|448.56|457.8|448.4|268
1687036500000|2023-06-17 21:15:00|457.9|448.5|457.62|448.22|457.92|448.52|457.49|448.09|228
1687036800000|2023-06-17 21:20:00|457.63|448.23|457.27|447.87|457.64|448.24|457.16|447.76|233
1687037100000|2023-06-17 21:25:00|457.28|447.88|457.39|447.99|457.75|448.35|457.26|447.86|262
1687037400000|2023-06-17 21:30:00|457.4|448|457.44|448.04|457.53|448.13|457.38|447.98|162
1687037700000|2023-06-17 21:35:00|457.46|448.06|456.77|447.37|457.46|448.06|456.68|447.28|238
1687038000000|2023-06-17 21:40:00|456.78|447.38|455.9|446.5|456.82|447.42|455.84|446.44|330
1687038300000|2023-06-17 21:45:00|455.91|446.51|456.3|446.9|456.41|447.01|455.91|446.51|316
1687038600000|2023-06-17 21:50:00|456.31|446.91|456.87|447.47|456.88|447.48|456.29|446.89|248
1687038900000|2023-06-17 21:55:00|456.89|447.49|456.76|447.36|457.1|447.7|456.75|447.35|230
1687039200000|2023-06-17 22:00:00|456.69|447.29|457.73|448.33|457.77|448.37|456.56|447.16|226
1687039500000|2023-06-17 22:05:00|457.74|448.34|458.1|448.7|458.16|448.76|457.74|448.34|123
1687039800000|2023-06-17 22:10:00|458.08|448.68|458.61|449.21|458.62|449.22|458.08|448.68|158
1687040100000|2023-06-17 22:15:00|458.64|449.24|458.4|449|458.71|449.31|458.32|448.92|339
1687040400000|2023-06-17 22:20:00|458.42|449.02|458.42|449.02|458.49|449.09|458.33|448.93|299
1687040700000|2023-06-17 22:25:00|458.45|449.05|458.4|449|458.45|449.05|458.22|448.82|125
1687041000000|2023-06-17 22:30:00|458.38|448.98|458.28|448.88|458.6|449.2|458.2|448.8|107
1687041300000|2023-06-17 22:35:00|458.29|448.89|458.3|448.9|458.48|449.08|458.25|448.85|109
1687041600000|2023-06-17 22:40:00|458.29|448.89|458.35|448.95|458.44|449.04|458.29|448.89|161
1687041900000|2023-06-17 22:45:00|458.34|448.94|458.19|448.79|461.95|451.97|458.14|448.74|328
1687042200000|2023-06-17 22:50:00|458.2|448.8|458.51|449.11|458.52|449.12|458.17|448.77|119
1687042500000|2023-06-17 22:55:00|458.53|449.13|458.29|448.89|458.56|449.16|458.18|448.78|87
1687042800000|2023-06-17 23:00:00|458.3|448.9|458.33|448.93|458.45|449.05|458.21|448.81|68
1687043100000|2023-06-17 23:05:00|458.32|448.92|458.41|449.01|458.55|449.15|458.3|448.9|148
1687043400000|2023-06-17 23:10:00|458.48|449.08|458.67|449.27|458.71|449.31|458.45|449.05|135
1687043700000|2023-06-17 23:15:00|458.66|449.26|457.48|448.08|458.67|449.27|457.28|447.88|202
1687044000000|2023-06-17 23:20:00|457.47|448.07|457.08|447.68|457.48|448.08|457.07|447.67|147
1687044300000|2023-06-17 23:25:00|457.07|447.67|456.88|447.48|457.18|447.78|456.65|447.25|157
1687044600000|2023-06-17 23:30:00|456.87|447.47|456.28|446.88|457.18|447.78|456.26|446.86|195
1687044900000|2023-06-17 23:35:00|456.24|446.84|457.12|447.72|457.12|447.72|456.13|446.73|174
1687045200000|2023-06-17 23:40:00|457.11|447.71|457.37|447.97|457.4|448|457.04|447.64|120
1687045500000|2023-06-17 23:45:00|457.26|447.86|457.18|447.78|457.32|447.92|456.92|447.52|151
1687045800000|2023-06-17 23:50:00|457.19|447.79|457.16|447.76|457.21|447.81|456.9|447.5|239
1687046100000|2023-06-17 23:55:00|457.19|447.79|457.68|448.28|463.88|450.98|456.92|447.52|154
1687046400000|2023-06-18 00:00:00|457.69|448.29|457.9|448.5|457.93|448.53|456.99|447.59|236
1687046700000|2023-06-18 00:05:00|457.86|448.46|457.59|448.19|457.88|448.48|457.59|448.19|364
1687047000000|2023-06-18 00:10:00|457.61|448.21|457.64|448.24|457.91|448.51|457.53|448.13|214
1687047300000|2023-06-18 00:15:00|457.62|448.22|456.45|447.05|457.62|448.22|455.3|445.9|347
1687047600000|2023-06-18 00:20:00|456.47|447.07|454.02|444.62|456.59|447.19|453.34|443.94|287
1687047900000|2023-06-18 00:25:00|454.06|444.66|454.61|445.21|454.61|445.21|453.55|444.15|329
1687048200000|2023-06-18 00:30:00|454.62|445.22|453.78|444.38|454.62|445.22|453.68|444.28|251
1687048500000|2023-06-18 00:35:00|453.79|444.39|454.13|444.73|454.99|445.59|453.78|444.38|298
1687048800000|2023-06-18 00:40:00|454.09|444.69|454.08|444.68|454.24|444.84|453.52|444.12|312
1687049100000|2023-06-18 00:45:00|454.05|444.65|454.66|445.26|454.77|445.37|453.73|444.33|282
1687049400000|2023-06-18 00:50:00|454.67|445.27|455.01|445.61|455.08|445.68|454.49|445.09|242
1687049700000|2023-06-18 00:55:00|454.98|445.58|454.8|445.4|455.08|445.68|454.7|445.3|195
1687050000000|2023-06-18 01:00:00|454.79|445.39|455.14|445.74|455.19|445.79|454.73|445.33|128
1687050300000|2023-06-18 01:05:00|455.13|445.73|455.29|445.89|455.38|445.98|454.95|445.55|161
1687050600000|2023-06-18 01:10:00|455.32|445.92|455.05|445.65|455.32|445.92|454.68|445.28|234
1687050900000|2023-06-18 01:15:00|455|445.6|454.65|445.25|455.49|446.09|454.63|445.23|179
1687051200000|2023-06-18 01:20:00|454.67|445.27|453.76|444.36|454.67|445.27|453.76|444.36|168
1687051500000|2023-06-18 01:25:00|453.75|444.35|453.73|444.33|454|444.6|453.63|444.23|181
1687051800000|2023-06-18 01:30:00|453.74|444.34|453.58|444.18|453.75|444.35|453.39|443.99|163
1687052100000|2023-06-18 01:35:00|453.61|444.21|453.74|444.34|453.8|444.4|453.33|443.93|199
1687052400000|2023-06-18 01:40:00|453.76|444.36|453.46|444.06|453.76|444.36|453.33|443.93|186
1687052700000|2023-06-18 01:45:00|453.5|444.1|453.33|443.93|453.5|444.1|453.25|443.85|144
1687053000000|2023-06-18 01:50:00|453.38|443.98|454.52|445.12|454.54|445.14|453.34|443.94|172
1687053300000|2023-06-18 01:55:00|454.5|445.1|454.97|445.57|454.99|445.59|454.5|445.1|110
1687053600000|2023-06-18 02:00:00|454.99|445.59|455.91|446.51|455.93|446.53|454.9|445.5|162
1687053900000|2023-06-18 02:05:00|455.89|446.49|456.02|446.62|456.11|446.71|455.73|446.33|84
1687054200000|2023-06-18 02:10:00|456.05|446.65|456.36|446.96|456.62|447.22|456.05|446.65|128
1687054500000|2023-06-18 02:15:00|456.35|446.95|455.72|446.32|456.37|446.97|455.43|446.03|159
1687054800000|2023-06-18 02:20:00|455.7|446.3|455.71|446.31|455.8|446.4|455.47|446.07|148
1687055100000|2023-06-18 02:25:00|455.67|446.27|455.24|445.84|455.73|446.33|455.21|445.81|154
1687055400000|2023-06-18 02:30:00|455.23|445.83|455.55|446.15|455.62|446.22|455.11|445.71|177
1687055700000|2023-06-18 02:35:00|455.63|446.23|455.62|446.22|455.67|446.27|455.16|445.76|152
1687056000000|2023-06-18 02:40:00|455.64|446.24|455.8|446.4|455.88|446.48|455.62|446.22|143
1687056300000|2023-06-18 02:45:00|455.79|446.39|456.42|447.02|456.46|447.06|455.79|446.39|115
1687056600000|2023-06-18 02:50:00|456.45|447.05|456.61|447.21|458.69|450.18|456.42|447.02|229
1687056900000|2023-06-18 02:55:00|456.6|447.2|456.55|447.15|456.61|447.21|456.33|446.93|145
1687057200000|2023-06-18 03:00:00|456.54|447.14|455.81|446.41|456.56|447.16|455.77|446.37|167
1687057500000|2023-06-18 03:05:00|455.79|446.39|456.13|446.73|456.22|446.82|455.64|446.24|182
1687057800000|2023-06-18 03:10:00|456.14|446.74|456.48|447.08|456.76|447.36|456.14|446.74|184
1687058100000|2023-06-18 03:15:00|456.49|447.09|456.36|446.96|456.69|447.29|456.31|446.91|133
1687058400000|2023-06-18 03:20:00|456.35|446.95|456.74|447.34|458.04|449.97|456.3|446.9|114
1687058700000|2023-06-18 03:25:00|456.73|447.33|457.2|447.8|457.27|447.87|456.57|447.17|160
1687059000000|2023-06-18 03:30:00|457.21|447.81|457.5|448.1|457.52|448.12|457.16|447.76|131
1687059300000|2023-06-18 03:35:00|457.44|448.04|457.55|448.15|457.57|448.17|457.42|448.02|115
1687059600000|2023-06-18 03:40:00|457.56|448.16|457.28|447.88|457.57|448.17|457.27|447.87|147
1687059900000|2023-06-18 03:45:00|457.27|447.87|457.73|448.33|457.85|448.45|457.03|447.63|184
1687060200000|2023-06-18 03:50:00|457.74|448.34|457.83|448.43|457.87|448.47|457.65|448.25|122
1687060500000|2023-06-18 03:55:00|457.82|448.42|457.57|448.17|457.95|448.55|457.54|448.14|164
1687060800000|2023-06-18 04:00:00|457.56|448.16|457.21|447.81|457.57|448.17|456.65|447.25|282
1687061100000|2023-06-18 04:05:00|457.39|447.99|457.31|447.91|457.47|448.07|457.18|447.78|182
1687061400000|2023-06-18 04:10:00|457.3|447.9|456.71|447.31|457.31|447.91|456.65|447.25|152
1687061700000|2023-06-18 04:15:00|456.7|447.3|457.21|447.81|457.28|447.88|456.62|447.22|109
1687062000000|2023-06-18 04:20:00|457.22|447.82|457.37|447.97|457.37|447.97|457|447.6|111
1687062300000|2023-06-18 04:25:00|457.41|448.01|457.36|447.96|457.43|448.03|457.28|447.88|146
1687062600000|2023-06-18 04:30:00|457.37|447.97|457.46|448.06|457.59|448.19|457.35|447.95|110
1687062900000|2023-06-18 04:35:00|457.45|448.05|457.46|448.06|457.51|448.11|457.29|447.89|84
1687063200000|2023-06-18 04:40:00|457.47|448.07|457.63|448.23|457.64|448.24|457.41|448.01|108
1687063500000|2023-06-18 04:45:00|457.55|448.15|457.74|448.34|457.8|448.4|457.48|448.08|108
1687063800000|2023-06-18 04:50:00|457.75|448.35|457.46|448.06|457.92|448.52|457.27|447.87|156
1687064100000|2023-06-18 04:55:00|457.47|448.07|457.75|448.35|457.76|448.36|457.47|448.07|97
1687064400000|2023-06-18 05:00:00|457.67|448.27|457.8|448.4|457.81|448.41|457.51|448.11|91
1687064700000|2023-06-18 05:05:00|457.78|448.38|457.8|448.4|457.89|448.49|457.72|448.32|48
1687065000000|2023-06-18 05:10:00|457.82|448.42|457.78|448.38|457.86|448.46|457.68|448.28|103
1687065300000|2023-06-18 05:15:00|457.79|448.39|457.52|448.12|457.91|448.51|457.51|448.11|84
1687065600000|2023-06-18 05:20:00|457.59|448.19|458.47|449.07|458.57|449.17|457.53|448.13|152
1687065900000|2023-06-18 05:25:00|458.48|449.08|458.28|448.88|458.49|449.09|458.15|448.75|144
1687066200000|2023-06-18 05:30:00|458.35|448.95|458.47|449.07|458.67|449.27|458.15|448.75|184
1687066500000|2023-06-18 05:35:00|458.44|449.04|458.97|449.57|458.97|449.57|458.32|448.92|187
1687066800000|2023-06-18 05:40:00|458.98|449.58|458.89|449.49|459.19|449.79|458.84|449.44|148
1687067100000|2023-06-18 05:45:00|458.9|449.5|458.47|449.07|458.92|449.52|458.47|449.07|142
1687067400000|2023-06-18 05:50:00|458.48|449.08|457.72|448.32|458.48|449.08|457.64|448.24|168
1687067700000|2023-06-18 05:55:00|457.73|448.33|457.08|447.68|457.73|448.33|457.08|447.68|172
1687068000000|2023-06-18 06:00:00|457.09|447.69|456.57|447.17|457.31|447.91|455.41|446.01|302
1687068300000|2023-06-18 06:05:00|456.56|447.16|456.99|447.59|456.99|447.59|456.4|447|159
1687068600000|2023-06-18 06:10:00|456.97|447.57|455.66|446.26|456.97|447.57|455.53|446.13|262
1687068900000|2023-06-18 06:15:00|455.67|446.27|456.05|446.65|456.11|446.71|455.56|446.16|207
1687069200000|2023-06-18 06:20:00|456.07|446.67|456.2|446.8|456.48|447.08|455.95|446.55|194
1687069500000|2023-06-18 06:25:00|456.23|446.83|456.08|446.68|456.34|446.94|456.06|446.66|106
1687069800000|2023-06-18 06:30:00|456.09|446.69|456.24|446.84|456.24|446.84|455.83|446.43|175
1687070100000|2023-06-18 06:35:00|456.23|446.83|456.62|447.22|456.64|447.24|456.22|446.82|124
1687070400000|2023-06-18 06:40:00|456.67|447.27|456.56|447.16|456.77|447.37|456.55|447.15|155
1687070700000|2023-06-18 06:45:00|456.55|447.15|456.67|447.27|456.75|447.35|456.55|447.15|130
1687071000000|2023-06-18 06:50:00|456.68|447.28|456.73|447.33|456.93|447.53|456.63|447.23|160
1687071300000|2023-06-18 06:55:00|456.75|447.35|455.26|445.86|456.75|447.35|455.25|445.85|239
1687071600000|2023-06-18 07:00:00|455.24|445.84|455.31|445.91|456.02|446.62|455.24|445.84|219
1687071900000|2023-06-18 07:05:00|455.29|445.89|456.22|446.82|456.46|447.06|455.29|445.89|270
1687072200000|2023-06-18 07:10:00|456.23|446.83|457.23|447.83|457.3|447.9|456.23|446.83|254
1687072500000|2023-06-18 07:15:00|457.25|447.85|457.59|448.19|457.67|448.27|457.06|447.66|269
1687072800000|2023-06-18 07:20:00|457.61|448.21|457.58|448.18|457.7|448.3|457.2|447.8|244
1687073100000|2023-06-18 07:25:00|457.61|448.21|457.45|448.05|457.81|448.41|457.22|447.82|254
1687073400000|2023-06-18 07:30:00|457.38|447.98|457.78|448.38|457.79|448.39|457.35|447.95|247
1687073700000|2023-06-18 07:35:00|457.79|448.39|457.46|448.06|457.84|448.44|457.4|448|165
1687074000000|2023-06-18 07:40:00|457.47|448.07|457.24|447.84|457.63|448.23|457.14|447.74|117
1687074300000|2023-06-18 07:45:00|457.25|447.85|456.63|447.23|457.7|448.3|456.35|446.95|485
1687074600000|2023-06-18 07:50:00|456.65|447.25|456.12|446.72|456.86|447.46|456.06|446.66|265
1687074900000|2023-06-18 07:55:00|456.14|446.74|456.47|447.07|456.5|447.1|456.01|446.61|233
1687075200000|2023-06-18 08:00:00|456.48|447.08|456.22|446.82|456.79|447.39|455.95|446.55|222
1687075500000|2023-06-18 08:05:00|456.21|446.81|456.58|447.18|456.7|447.3|456.15|446.75|244
1687075800000|2023-06-18 08:10:00|456.61|447.21|456.28|446.88|456.71|447.31|456.24|446.84|142
1687076100000|2023-06-18 08:15:00|456.29|446.89|455.03|445.63|456.32|446.92|454.95|445.55|227
1687076400000|2023-06-18 08:20:00|455.04|445.64|454.74|445.34|455.05|445.65|454.54|445.14|203
1687076700000|2023-06-18 08:25:00|454.76|445.36|454.86|445.46|455.32|445.92|454.75|445.35|129
1687077000000|2023-06-18 08:30:00|454.84|445.44|455.74|446.34|455.8|446.4|454.8|445.4|137
1687077300000|2023-06-18 08:35:00|455.73|446.33|455.29|445.89|455.87|446.47|455.11|445.71|187
1687077600000|2023-06-18 08:40:00|455.31|445.91|454.63|445.23|455.33|445.93|454.48|445.08|164
1687077900000|2023-06-18 08:45:00|454.64|445.24|454.67|445.27|454.7|445.3|454.5|445.1|105
1687078200000|2023-06-18 08:50:00|454.68|445.28|454.41|445.01|454.76|445.36|454.4|445|121
1687078500000|2023-06-18 08:55:00|454.42|445.02|454.44|445.04|454.69|445.29|454.37|444.97|115
1687078800000|2023-06-18 09:00:00|454.45|445.05|453.98|444.58|454.56|445.16|453.94|444.54|146
1687079100000|2023-06-18 09:05:00|453.97|444.57|454.27|444.87|454.4|445|453.97|444.57|124
1687079400000|2023-06-18 09:10:00|454.28|444.88|454.42|445.02|454.44|445.04|454.28|444.88|65
1687079700000|2023-06-18 09:15:00|454.4|445|454.32|444.92|454.78|445.38|454.09|444.69|150
1687080000000|2023-06-18 09:20:00|454.33|444.93|455.31|445.91|455.31|445.91|454.32|444.92|156
1687080300000|2023-06-18 09:25:00|455.3|445.9|455.17|445.77|455.37|445.97|455.1|445.7|272
1687080600000|2023-06-18 09:30:00|455.19|445.79|455.95|446.55|456.03|446.63|455.19|445.79|142
1687080900000|2023-06-18 09:35:00|455.97|446.57|456.45|447.05|456.51|447.11|455.96|446.56|94
1687081200000|2023-06-18 09:40:00|456.46|447.06|456.56|447.16|456.69|447.29|456.41|447.01|81
1687081500000|2023-06-18 09:45:00|456.57|447.17|457.23|447.83|457.25|447.85|456.56|447.16|136
1687081800000|2023-06-18 09:50:00|457.25|447.85|457.15|447.75|457.33|447.93|457.05|447.65|123
1687082100000|2023-06-18 09:55:00|457.06|447.66|457.53|448.13|457.54|448.14|457.06|447.66|133
1687082400000|2023-06-18 10:00:00|457.56|448.16|457.66|448.26|457.78|448.38|457.28|447.88|135
1687082700000|2023-06-18 10:05:00|457.64|448.24|457.57|448.17|457.71|448.31|457.29|447.89|129
1687083000000|2023-06-18 10:10:00|457.6|448.2|457.59|448.19|457.66|448.26|457.47|448.07|86
1687083300000|2023-06-18 10:15:00|457.55|448.15|457.04|447.64|457.55|448.15|456.95|447.55|138
1687083600000|2023-06-18 10:20:00|457.1|447.7|457.4|448|457.4|448|456.95|447.55|121
1687083900000|2023-06-18 10:25:00|457.39|447.99|457.56|448.16|457.6|448.2|457.26|447.86|111
1687084200000|2023-06-18 10:30:00|457.58|448.18|457.44|448.04|457.69|448.29|457.44|448.04|97
1687084500000|2023-06-18 10:35:00|457.46|448.06|457.12|447.72|457.65|448.25|457.12|447.72|129
1687084800000|2023-06-18 10:40:00|457.11|447.71|457.42|448.02|457.42|448.02|456.62|447.22|141
1687085100000|2023-06-18 10:45:00|457.41|448.01|457.18|447.78|457.89|448.49|457.09|447.69|250
1687085400000|2023-06-18 10:50:00|457.19|447.79|456.82|447.42|457.29|447.89|456.69|447.29|225
1687085700000|2023-06-18 10:55:00|456.83|447.43|457.23|447.83|457.34|447.94|456.75|447.35|140
1687086000000|2023-06-18 11:00:00|457.24|447.84|457.22|447.82|457.3|447.9|457.07|447.67|163
1687086300000|2023-06-18 11:05:00|457.23|447.83|457.06|447.66|457.32|447.92|456.9|447.5|182
1687086600000|2023-06-18 11:10:00|457.05|447.65|457.2|447.8|457.37|447.97|457.05|447.65|104
1687086900000|2023-06-18 11:15:00|457.21|447.81|457.18|447.78|457.48|448.08|457.17|447.77|79
1687087200000|2023-06-18 11:20:00|457.17|447.77|457.24|447.84|457.35|447.95|457.06|447.66|127
1687087500000|2023-06-18 11:25:00|457.25|447.85|457.01|447.61|457.38|447.98|456.99|447.59|136
1687087800000|2023-06-18 11:30:00|457.02|447.62|457.4|448|457.4|448|456.91|447.51|114
1687088100000|2023-06-18 11:35:00|457.39|447.99|457.03|447.63|457.4|448|457|447.6|119
1687088400000|2023-06-18 11:40:00|457.04|447.64|457.09|447.69|457.2|447.8|456.91|447.51|143
1687088700000|2023-06-18 11:45:00|457.1|447.7|457.39|447.99|457.49|448.09|457.09|447.69|111
1687089000000|2023-06-18 11:50:00|457.41|448.01|457.74|448.34|457.79|448.39|457.29|447.89|96
1687089300000|2023-06-18 11:55:00|457.68|448.28|458.08|448.68|458.26|448.86|457.66|448.26|126
1687089600000|2023-06-18 12:00:00|458.09|448.69|458.36|448.96|458.37|448.97|458.03|448.63|84
1687089900000|2023-06-18 12:05:00|458.35|448.95|458.71|449.31|458.86|449.46|458.28|448.88|94
1687090200000|2023-06-18 12:10:00|458.73|449.33|458.82|449.42|458.96|449.56|458.67|449.27|146
1687090500000|2023-06-18 12:15:00|458.92|449.52|458.24|448.84|458.93|449.53|458.19|448.79|114
1687090800000|2023-06-18 12:20:00|458.23|448.83|457.61|448.21|458.23|448.83|457.57|448.17|146
1687091100000|2023-06-18 12:25:00|457.59|448.19|457.65|448.25|457.99|448.59|457.41|448.01|161
1687091400000|2023-06-18 12:30:00|457.68|448.28|457.81|448.41|457.88|448.48|457.58|448.18|142
1687091700000|2023-06-18 12:35:00|457.82|448.42|458.3|448.9|458.3|448.9|457.55|448.15|169
1687092000000|2023-06-18 12:40:00|458.33|448.93|458.84|449.44|458.84|449.44|458.31|448.91|198
1687092300000|2023-06-18 12:45:00|458.83|449.43|459.33|449.93|459.4|450|458.7|449.3|164
1687092600000|2023-06-18 12:50:00|459.32|449.92|460.29|450.89|460.31|450.91|459.03|449.63|189
1687092900000|2023-06-18 12:55:00|460.31|450.91|460.73|451.33|460.73|451.33|460.28|450.88|153
1687093200000|2023-06-18 13:00:00|460.74|451.34|460.82|451.42|461.1|451.7|460.65|451.25|187
1687093500000|2023-06-18 13:05:00|460.83|451.43|460.49|451.09|461.03|451.63|460.45|451.05|139
1687093800000|2023-06-18 13:10:00|460.54|451.14|460.41|451.01|460.54|451.14|460.23|450.83|97
1687094100000|2023-06-18 13:15:00|460.4|451|460.61|451.21|460.88|451.48|460.14|450.74|151
1687094400000|2023-06-18 13:20:00|460.59|451.19|459.93|450.53|460.62|451.22|459.48|450.08|196
1687094700000|2023-06-18 13:25:00|459.94|450.54|460.79|451.39|460.81|451.41|459.85|450.45|135
1687095000000|2023-06-18 13:30:00|460.8|451.4|460.53|451.13|460.85|451.45|460.4|451|114
1687095300000|2023-06-18 13:35:00|460.55|451.15|460.07|450.67|460.55|451.15|460.07|450.67|144
1687095600000|2023-06-18 13:40:00|460.08|450.68|460.46|451.06|460.5|451.1|459.8|450.4|93
1687095900000|2023-06-18 13:45:00|460.48|451.08|460.04|450.64|460.48|451.08|459.83|450.43|132
1687096200000|2023-06-18 13:50:00|460.03|450.63|460.89|451.49|461.31|451.91|460.02|450.62|189
1687096500000|2023-06-18 13:55:00|460.88|451.48|460.27|450.87|460.91|451.51|460.23|450.83|114
1687096800000|2023-06-18 14:00:00|460.26|450.86|461.12|451.72|461.31|451.91|460.26|450.86|219
1687097100000|2023-06-18 14:05:00|461.11|451.71|461.32|451.92|461.89|452.49|460.92|451.52|241
1687097400000|2023-06-18 14:10:00|461.33|451.93|461.23|451.83|461.46|452.06|461.19|451.79|99
1687097700000|2023-06-18 14:15:00|461.22|451.82|462.58|453.18|462.81|453.41|460.99|451.59|342
1687098000000|2023-06-18 14:20:00|462.52|453.12|462.89|453.49|463.07|453.67|462.29|452.89|174
1687098300000|2023-06-18 14:25:00|462.88|453.48|462.92|453.52|463.09|453.69|462.79|453.39|111
1687098600000|2023-06-18 14:30:00|462.93|453.53|462.52|453.12|463.15|453.75|462.46|453.06|217
1687098900000|2023-06-18 14:35:00|462.51|453.11|463.03|453.63|463.03|453.63|462.5|453.1|134
1687099200000|2023-06-18 14:40:00|463.04|453.64|462.67|453.27|463.07|453.67|462.61|453.21|149
1687099500000|2023-06-18 14:45:00|462.68|453.28|462.95|453.55|463.1|453.7|462.65|453.25|110
1687099800000|2023-06-18 14:50:00|463|453.6|462.3|452.9|463.03|453.63|462.25|452.85|233
1687100100000|2023-06-18 14:55:00|462.31|452.91|462.69|453.29|462.85|453.45|462.01|452.61|175
1687100400000|2023-06-18 15:00:00|462.68|453.28|461.99|452.59|462.72|453.32|461.73|452.33|182
1687100700000|2023-06-18 15:05:00|461.98|452.58|462.79|453.39|462.79|453.39|461.96|452.56|359
1687101000000|2023-06-18 15:10:00|462.78|453.38|463.57|454.17|464.05|454.65|462.78|453.38|310
1687101300000|2023-06-18 15:15:00|463.58|454.18|463.81|454.41|463.87|454.47|463.48|454.08|89
1687101600000|2023-06-18 15:20:00|463.82|454.42|464.05|454.65|464.11|454.71|463.76|454.36|275
1687101900000|2023-06-18 15:25:00|463.98|454.58|463.66|454.26|463.98|454.58|463.5|454.1|111
1687102200000|2023-06-18 15:30:00|463.67|454.27|463.99|454.59|464.06|454.66|463.63|454.23|148
1687102500000|2023-06-18 15:35:00|464|454.6|463.77|454.37|464.39|454.99|463.59|454.19|240
1687102800000|2023-06-18 15:40:00|463.8|454.4|463.8|454.4|464.28|454.88|463.63|454.23|256
1687103100000|2023-06-18 15:45:00|463.81|454.41|463.39|453.99|463.81|454.41|463.22|453.82|228
1687103400000|2023-06-18 15:50:00|463.35|453.95|463.51|454.11|463.56|454.16|463.33|453.93|91
1687103700000|2023-06-18 15:55:00|463.56|454.16|464.03|454.63|464.04|454.64|463.48|454.08|196
1687104000000|2023-06-18 16:00:00|464.02|454.62|463.53|454.13|464.21|454.81|463.43|454.03|214
1687104300000|2023-06-18 16:05:00|463.54|454.14|463.9|454.5|464.27|454.87|463.29|453.89|237
1687104600000|2023-06-18 16:10:00|463.92|454.52|463.7|454.3|464.02|454.62|463.56|454.16|205
1687104900000|2023-06-18 16:15:00|463.67|454.27|464.59|455.19|464.65|455.25|463.5|454.1|234
1687105200000|2023-06-18 16:20:00|464.58|455.18|464.76|455.36|465|455.6|464.53|455.13|250
1687105500000|2023-06-18 16:25:00|464.86|455.46|464.48|455.08|465.01|455.61|464.3|454.9|357
1687105800000|2023-06-18 16:30:00|464.49|455.09|464.94|455.54|465.07|455.67|464.21|454.81|228
1687106100000|2023-06-18 16:35:00|464.98|455.58|465.27|455.87|465.3|455.9|464.94|455.54|130
1687106400000|2023-06-18 16:40:00|465.29|455.89|464.72|455.32|466|456.6|464.7|455.3|230
1687106700000|2023-06-18 16:45:00|464.71|455.31|464.38|454.98|464.87|455.47|464.32|454.92|168
1687107000000|2023-06-18 16:50:00|464.37|454.97|464.96|455.56|465.04|455.64|464.37|454.97|274
1687107300000|2023-06-18 16:55:00|464.98|455.58|464.84|455.44|465.04|455.64|464.79|455.39|399
1687107600000|2023-06-18 17:00:00|464.85|455.45|464.85|455.45|465.32|455.92|464.71|455.31|235
1687107900000|2023-06-18 17:05:00|464.86|455.46|464.78|455.38|465.14|455.74|464.6|455.2|166
1687108200000|2023-06-18 17:10:00|464.8|455.4|463.35|453.95|464.8|455.4|463.33|453.93|336
1687108500000|2023-06-18 17:15:00|463.29|453.89|463.44|454.04|463.83|454.43|463.1|453.7|449
1687108800000|2023-06-18 17:20:00|463.45|454.05|462.82|453.42|463.51|454.11|462.82|453.42|167
1687109100000|2023-06-18 17:25:00|462.84|453.44|462.37|452.97|462.93|453.53|462.31|452.91|143
1687109400000|2023-06-18 17:30:00|462.36|452.96|462.13|452.73|462.65|453.25|461.7|452.3|189
1687109700000|2023-06-18 17:35:00|462.12|452.72|462.34|452.94|462.37|452.97|462.09|452.69|149
1687110000000|2023-06-18 17:40:00|462.33|452.93|462.13|452.73|462.51|453.11|462.06|452.66|156
1687110300000|2023-06-18 17:45:00|462.15|452.75|462.46|453.06|462.55|453.15|462.13|452.73|147
1687110600000|2023-06-18 17:50:00|462.45|453.05|461.86|452.46|462.46|453.06|461.77|452.37|92
1687110900000|2023-06-18 17:55:00|461.85|452.45|461.9|452.5|462|452.6|461.72|452.32|218
1687111200000|2023-06-18 18:00:00|461.92|452.52|461.96|452.56|462.32|452.92|461.84|452.44|212
1687111500000|2023-06-18 18:05:00|462.06|452.66|462.45|453.05|462.55|453.15|461.84|452.44|211
1687111800000|2023-06-18 18:10:00|462.44|453.04|461.95|452.55|462.49|453.09|461.86|452.46|132
1687112100000|2023-06-18 18:15:00|461.94|452.54|461.78|452.38|462.14|452.74|461.76|452.36|74
1687112400000|2023-06-18 18:20:00|461.72|452.32|461.07|451.67|461.97|452.57|461.02|451.62|182
1687112700000|2023-06-18 18:25:00|461.06|451.66|460.54|451.14|461.07|451.67|460.53|451.13|114
1687113000000|2023-06-18 18:30:00|460.55|451.15|460.52|451.12|460.55|451.15|460.49|451.09|45
1687113300000|2023-06-18 18:35:00|460.53|451.13|460.97|451.57|461.1|451.7|460.53|451.13|240
1687113600000|2023-06-18 18:40:00|460.96|451.56|460.91|451.51|460.98|451.58|460.8|451.4|84
1687113900000|2023-06-18 18:45:00|460.93|451.53|461.15|451.75|461.16|451.76|460.82|451.42|58
1687114200000|2023-06-18 18:50:00|461.16|451.76|461.32|451.92|461.34|451.94|461.11|451.71|165
1687114500000|2023-06-18 18:55:00|461.31|451.91|461.31|451.91|461.4|452|461.18|451.78|109
1687114800000|2023-06-18 19:00:00|461.32|451.92|461.61|452.21|461.65|452.25|461.29|451.89|71
1687115100000|2023-06-18 19:05:00|461.62|452.22|460.93|451.53|461.62|452.22|460.88|451.48|75
1687115400000|2023-06-18 19:10:00|460.94|451.54|460.83|451.43|461.02|451.62|460.82|451.42|127
1687115700000|2023-06-18 19:15:00|460.85|451.45|460.43|451.03|460.86|451.46|460.41|451.01|189
1687116000000|2023-06-18 19:20:00|460.44|451.04|460.62|451.22|460.79|451.39|460.43|451.03|190
1687116300000|2023-06-18 19:25:00|460.63|451.23|461.2|451.8|461.24|451.84|460.63|451.23|91
1687116600000|2023-06-18 19:30:00|461.19|451.79|461.79|450.89|461.79|451.79|460.92|450.87|147
1687116900000|2023-06-18 19:35:00|461.72|450.82|461.64|450.74|461.75|450.85|461.63|450.73|85
1687117200000|2023-06-18 19:40:00|461.63|450.73|461.35|450.45|461.64|450.74|461.32|450.42|99
1687117500000|2023-06-18 19:45:00|461.34|450.44|461.23|450.33|461.35|450.45|461|450.1|126
1687117800000|2023-06-18 19:50:00|461.25|450.35|461.31|450.41|461.48|450.58|461.12|450.22|97
1687118100000|2023-06-18 19:55:00|461.29|450.39|461.25|450.35|461.36|450.46|461.17|450.27|93
1687118400000|2023-06-18 20:00:00|461.2|450.3|459.8|448.9|461.53|450.63|459.74|448.84|284
1687118700000|2023-06-18 20:05:00|459.79|448.89|460.09|449.19|460.13|449.23|459.66|448.76|246
1687119000000|2023-06-18 20:10:00|460.1|449.2|458|447.1|460.11|449.21|457.53|446.63|384
1687119300000|2023-06-18 20:15:00|458.02|447.12|457.73|446.83|458.31|447.41|457.67|446.77|308
1687119600000|2023-06-18 20:20:00|457.72|446.82|453.09|442.19|457.89|446.99|451.22|440.32|531
1687119900000|2023-06-18 20:25:00|453.07|442.17|454.49|443.59|455.07|444.17|452.72|441.82|626
1687120200000|2023-06-18 20:30:00|454.46|443.56|454.15|443.25|454.46|443.56|453.48|442.58|382
1687120500000|2023-06-18 20:35:00|454.14|443.24|455.1|444.2|455.66|444.76|454|443.1|294
1687120800000|2023-06-18 20:40:00|455.09|444.19|454.75|443.85|455.2|444.3|454.67|443.77|253
1687121100000|2023-06-18 20:45:00|454.73|443.83|454.42|443.52|454.94|444.04|454.15|443.25|307
1687121400000|2023-06-18 20:50:00|454.43|443.53|454.83|443.93|454.86|443.96|454.4|443.5|159
1687121700000|2023-06-18 20:55:00|454.82|443.92|454.12|443.22|454.94|444.04|454.05|443.15|169
1687122000000|2023-06-18 21:00:00|454.16|443.26|453.48|442.58|454.25|443.35|453.41|442.51|282
1687122300000|2023-06-18 21:05:00|453.47|442.57|452.43|441.53|453.61|442.71|452.43|441.53|299
1687122600000|2023-06-18 21:10:00|452.45|441.55|452.92|442.02|452.97|442.07|451.68|440.78|427
1687122900000|2023-06-18 21:15:00|452.93|442.03|451.49|442.09|452.93|442.79|451.41|441.82|342
1687123200000|2023-06-18 21:20:00|451.47|442.07|451.42|442.02|451.68|442.28|451.05|441.65|413
1687123500000|2023-06-18 21:25:00|451.47|442.07|451.01|441.61|451.56|442.16|450.95|441.55|253
1687123800000|2023-06-18 21:30:00|451.02|441.62|450.89|441.49|451.74|442.34|450.58|441.18|295
1687124100000|2023-06-18 21:35:00|450.9|441.5|451|441.6|451.68|442.28|450.81|441.41|309
1687124400000|2023-06-18 21:40:00|450.98|441.58|450.32|440.92|451.5|442.1|450.21|440.81|358
1687124700000|2023-06-18 21:45:00|450.34|440.94|451.41|442.01|451.5|442.1|450.34|440.94|287
1687125000000|2023-06-18 21:50:00|451.42|442.02|452.02|442.62|452.05|442.65|451.42|442.02|243
1687125300000|2023-06-18 21:55:00|452.06|442.66|451.86|442.46|452.24|442.84|451.5|442.1|321
1687125600000|2023-06-18 22:00:00|451.89|442.49|453.3|443.9|453.43|444.03|451.77|442.37|439
1687125900000|2023-06-18 22:05:00|453.29|443.89|454.06|444.66|454.15|444.75|453.22|443.82|345
1687126200000|2023-06-18 22:10:00|454.07|444.67|453.85|444.45|454.36|444.96|453.39|443.99|358
1687126500000|2023-06-18 22:15:00|453.8|444.4|453.66|444.26|453.85|444.45|453.25|443.85|332
1687126800000|2023-06-18 22:20:00|453.63|444.23|453.58|444.18|453.72|444.32|453.25|443.85|169
1687127100000|2023-06-18 22:25:00|453.59|444.19|453.62|444.22|453.71|444.31|453.43|444.03|101
1687127400000|2023-06-18 22:30:00|453.61|444.21|454.44|445.04|454.49|445.09|453|443.6|348
1687127700000|2023-06-18 22:35:00|454.42|445.02|454.22|444.82|454.44|445.04|453.89|444.49|247
1687128000000|2023-06-18 22:40:00|454.15|444.75|454.18|444.78|454.47|445.07|453.73|444.33|220
1687128300000|2023-06-18 22:45:00|454.22|444.82|454.16|444.76|454.31|444.91|453.93|444.53|143
1687128600000|2023-06-18 22:50:00|454.18|444.78|453.63|444.23|454.26|444.86|453.27|443.87|235
1687128900000|2023-06-18 22:55:00|453.65|444.25|453.36|443.96|453.68|444.28|453.25|443.85|248
1687129200000|2023-06-18 23:00:00|453.37|443.97|453.89|444.49|453.9|444.5|451.32|441.92|652
1687129500000|2023-06-18 23:05:00|453.82|444.42|454.08|444.68|454.29|444.89|453.38|443.98|374
1687129800000|2023-06-18 23:10:00|453.99|444.59|453.24|443.84|453.99|444.59|453.1|443.7|310
1687130100000|2023-06-18 23:15:00|453.26|443.86|452.17|442.77|453.26|443.86|452.17|442.77|294
1687130400000|2023-06-18 23:20:00|452.2|442.8|451.81|442.41|452.2|442.8|451.69|442.29|342
1687130700000|2023-06-18 23:25:00|451.79|442.39|452|442.6|452.13|442.73|451.77|442.37|230
1687131000000|2023-06-18 23:30:00|451.95|442.55|451.53|442.13|452.2|442.8|451.48|442.08|217
1687131300000|2023-06-18 23:35:00|451.52|442.12|452.21|442.81|452.39|442.99|451.5|442.1|215
1687131600000|2023-06-18 23:40:00|452.2|442.8|452.49|443.09|452.57|443.17|451.79|442.39|233
1687131900000|2023-06-18 23:45:00|452.45|443.05|452.13|442.73|452.6|443.2|451.75|442.35|292
1687132200000|2023-06-18 23:50:00|452.14|442.74|452.63|443.23|452.83|443.43|452.02|442.62|461
1687132500000|2023-06-18 23:55:00|452.65|443.25|452.92|443.52|453.1|443.7|452.5|443.1|222
1687132800000|2023-06-19 00:00:00|452.94|443.54|453.2|443.8|454.17|444.77|452.59|443.19|415
1687133100000|2023-06-19 00:05:00|453.15|443.75|453.65|444.25|453.79|444.39|453.08|443.68|366
1687133400000|2023-06-19 00:10:00|453.64|444.24|453.77|444.37|454.23|444.83|453.19|443.79|313
1687133700000|2023-06-19 00:15:00|453.79|444.39|453.61|444.21|454.02|444.62|453.36|443.96|494
1687134000000|2023-06-19 00:20:00|453.62|444.22|452.88|443.48|453.66|444.26|452.82|443.42|416
1687134300000|2023-06-19 00:25:00|452.87|443.47|453.23|443.83|453.25|443.85|452.7|443.3|291
1687134600000|2023-06-19 00:30:00|453.18|443.78|452.68|443.28|453.3|443.9|452.57|443.17|268
1687134900000|2023-06-19 00:35:00|452.65|443.25|452.48|443.08|452.7|443.3|452.36|442.96|135
1687135200000|2023-06-19 00:40:00|452.43|443.03|451.3|441.9|452.46|443.06|451.25|441.85|227
1687135500000|2023-06-19 00:45:00|451.32|441.92|450.38|440.98|451.39|441.99|450.36|440.96|331
1687135800000|2023-06-19 00:50:00|450.36|440.96|449.65|440.25|450.53|441.13|449.56|440.16|441
1687136100000|2023-06-19 00:55:00|449.66|440.26|450.57|441.17|451.32|441.92|448.24|438.84|606
1687136400000|2023-06-19 01:00:00|450.59|441.19|450.96|441.56|451.17|441.77|450.08|440.68|394
1687136700000|2023-06-19 01:05:00|450.98|441.58|450.67|441.27|451.11|441.71|450.3|440.9|351
1687137000000|2023-06-19 01:10:00|450.63|441.23|451.08|441.68|451.34|441.94|450.3|440.9|372
1687137300000|2023-06-19 01:15:00|451.06|441.66|450.72|441.32|451.21|441.81|450.68|441.28|283
1687137600000|2023-06-19 01:20:00|450.73|441.33|450.53|441.13|450.75|441.35|450|440.6|247
1687137900000|2023-06-19 01:25:00|450.55|441.15|451.44|442.04|451.53|442.13|450.32|440.92|257
1687138200000|2023-06-19 01:30:00|451.45|442.05|452|442.6|452.1|442.7|451.21|441.81|247
1687138500000|2023-06-19 01:35:00|451.98|442.58|452.04|442.64|452.35|442.95|451.88|442.48|206
1687138800000|2023-06-19 01:40:00|452.05|442.65|450.87|441.47|452.07|442.67|450.79|441.39|285
1687139100000|2023-06-19 01:45:00|450.9|441.5|450.57|441.17|450.93|441.53|450.45|441.05|190
1687139400000|2023-06-19 01:50:00|450.58|441.18|451.21|441.81|451.33|441.93|450.51|441.11|245
1687139700000|2023-06-19 01:55:00|451.19|441.79|450.79|441.39|451.19|441.79|450.75|441.35|196
1687140000000|2023-06-19 02:00:00|450.8|441.4|451.08|441.68|451.22|441.82|450.59|441.19|199
1687140300000|2023-06-19 02:05:00|451.09|441.69|451.04|441.64|451.2|441.8|450.86|441.46|181
1687140600000|2023-06-19 02:10:00|451.02|441.62|451.38|441.98|451.42|442.02|451.02|441.62|295
1687140900000|2023-06-19 02:15:00|451.39|441.99|451.78|442.38|451.78|442.38|451.34|441.94|339
1687141200000|2023-06-19 02:20:00|451.77|442.37|451.34|441.94|452|442.6|451.28|441.88|425
1687141500000|2023-06-19 02:25:00|451.35|441.95|451.23|441.83|451.44|442.04|451.16|441.76|194
1687141800000|2023-06-19 02:30:00|451.24|441.84|451.68|442.28|451.68|442.28|451.12|441.72|316
1687142100000|2023-06-19 02:35:00|451.66|442.26|452.55|443.15|452.6|443.2|451.59|442.19|289
1687142400000|2023-06-19 02:40:00|452.56|443.16|452.82|443.42|452.97|443.57|452.2|442.8|241
1687142700000|2023-06-19 02:45:00|452.84|443.44|452.95|443.55|453|443.6|452.82|443.42|112
1687143000000|2023-06-19 02:50:00|452.93|443.53|452.74|443.34|453|443.6|452.67|443.27|173
1687143300000|2023-06-19 02:55:00|452.75|443.35|453.11|443.71|453.18|443.78|452.66|443.26|147
1687143600000|2023-06-19 03:00:00|453.13|443.73|452.85|443.45|453.25|443.85|452.84|443.44|152
1687143900000|2023-06-19 03:05:00|452.87|443.47|452.54|443.14|452.89|443.49|452.48|443.08|229
1687144200000|2023-06-19 03:10:00|452.55|443.15|452.47|443.07|452.6|443.2|452|442.6|255
1687144500000|2023-06-19 03:15:00|452.49|443.09|452.19|442.79|452.51|443.11|451.94|442.54|216
1687144800000|2023-06-19 03:20:00|452.2|442.8|451.93|442.53|452.26|442.86|451.61|442.21|252
1687145100000|2023-06-19 03:25:00|451.95|442.55|451.45|442.05|452.12|442.72|451.29|441.89|291
1687145400000|2023-06-19 03:30:00|451.44|442.04|451.66|442.26|451.72|442.32|451.31|441.91|182
1687145700000|2023-06-19 03:35:00|451.68|442.28|451.19|441.79|452.02|442.62|451.19|441.79|202
1687146000000|2023-06-19 03:40:00|451.3|441.9|451.26|441.86|451.45|442.05|451.1|441.7|215
1687146300000|2023-06-19 03:45:00|451.27|441.87|451.1|441.7|451.35|441.95|450.99|441.59|167
1687146600000|2023-06-19 03:50:00|451.12|441.72|451.22|441.82|451.32|441.92|451|441.6|183
1687146900000|2023-06-19 03:55:00|451.24|441.84|450.68|441.28|451.48|442.08|450.32|440.92|287
1687147200000|2023-06-19 04:00:00|450.67|441.27|451.7|442.3|451.7|442.3|450.44|441.04|249
1687147500000|2023-06-19 04:05:00|451.85|442.45|452.3|442.9|452.46|443.06|451.57|442.17|285
1687147800000|2023-06-19 04:10:00|452.27|442.87|452.63|443.23|452.64|443.24|452.11|442.71|235
1687148100000|2023-06-19 04:15:00|452.61|443.21|452.97|443.57|453.01|443.61|452.58|443.18|205
1687148400000|2023-06-19 04:20:00|452.95|443.55|452.64|443.24|453.09|443.69|452.3|442.9|236
1687148700000|2023-06-19 04:25:00|452.63|443.23|450.94|441.54|452.67|443.27|450.94|441.54|242
1687149000000|2023-06-19 04:30:00|451.03|441.63|451.52|442.12|451.6|442.2|450.93|441.53|283
1687149300000|2023-06-19 04:35:00|451.58|442.18|452.11|442.71|452.3|442.9|451.37|441.97|290
1687149600000|2023-06-19 04:40:00|452.12|442.72|452.32|442.92|452.4|443|451.78|442.38|244
1687149900000|2023-06-19 04:45:00|452.3|442.9|452.8|443.4|453.08|443.68|452.2|442.8|230
1687150200000|2023-06-19 04:50:00|452.89|443.49|453.18|443.78|453.26|443.86|452.76|443.36|218
1687150500000|2023-06-19 04:55:00|453.22|443.82|453.44|444.04|453.5|444.1|453.21|443.81|146
1687150800000|2023-06-19 05:00:00|453.46|444.06|453.27|443.87|453.55|444.15|453.08|443.68|83
1687151100000|2023-06-19 05:05:00|453.26|443.86|454.08|444.68|454.1|444.7|453.21|443.81|251
1687151400000|2023-06-19 05:10:00|454.07|444.67|453.59|444.19|454.28|444.88|453.44|444.04|266
1687151700000|2023-06-19 05:15:00|453.57|444.17|453.87|444.47|454.09|444.69|453.2|443.8|212
1687152000000|2023-06-19 05:20:00|453.88|444.48|453.49|444.09|454.01|444.61|453.4|444|165
1687152300000|2023-06-19 05:25:00|453.47|444.07|453.25|443.85|453.66|444.26|453.01|443.61|216
1687152600000|2023-06-19 05:30:00|453.26|443.86|452.64|443.24|453.27|443.87|452.56|443.16|217
1687152900000|2023-06-19 05:35:00|452.68|443.28|452.87|443.47|453.23|443.83|452.61|443.21|289
1687153200000|2023-06-19 05:40:00|452.86|443.46|452.7|443.3|452.89|443.49|452.57|443.17|269
1687153500000|2023-06-19 05:45:00|452.68|443.28|453.31|443.91|453.32|443.92|452.6|443.2|180
1687153800000|2023-06-19 05:50:00|453.32|443.92|453.55|444.15|453.71|444.31|453.13|443.73|241
1687154100000|2023-06-19 05:55:00|453.51|444.11|453.92|444.52|454.14|444.74|453.49|444.09|196
1687154400000|2023-06-19 06:00:00|453.94|444.54|454.25|444.85|454.34|444.94|453.87|444.47|169
1687154700000|2023-06-19 06:05:00|454.32|444.92|453.43|444.03|454.32|444.92|453.17|443.77|187
1687155000000|2023-06-19 06:10:00|453.35|443.95|453.24|443.84|453.45|444.05|453.06|443.66|278
1687155300000|2023-06-19 06:15:00|453.25|443.85|453.46|444.06|453.88|444.48|453.09|443.69|258
1687155600000|2023-06-19 06:20:00|453.47|444.07|453.23|443.83|453.67|444.27|453.03|443.63|227
1687155900000|2023-06-19 06:25:00|453.2|443.8|453|443.6|453.5|444.1|452.95|443.55|186
1687156200000|2023-06-19 06:30:00|453.02|443.62|452.53|443.13|453.17|443.77|452.53|443.13|180
1687156500000|2023-06-19 06:35:00|452.52|443.12|452.37|442.97|452.97|443.57|452.21|442.81|149
1687156800000|2023-06-19 06:40:00|452.34|442.94|451.96|442.56|452.65|443.25|451.9|442.5|153
1687157100000|2023-06-19 06:45:00|451.95|442.55|452.21|442.81|452.29|442.89|451.95|442.55|157
1687157400000|2023-06-19 06:50:00|452.2|442.8|452.24|442.84|452.32|442.92|452.12|442.72|527
1687157700000|2023-06-19 06:55:00|452.25|442.85|452.13|442.73|452.4|443|452.08|442.68|315
1687158000000|2023-06-19 07:00:00|452.16|442.76|452.02|442.62|452.24|442.84|451.92|442.52|247
1687158300000|2023-06-19 07:05:00|452.01|442.61|452.1|442.7|452.33|442.93|451.95|442.55|235
1687158600000|2023-06-19 07:10:00|452.11|442.71|452.33|442.93|452.43|443.03|452.11|442.71|149
1687158900000|2023-06-19 07:15:00|452.32|442.92|451.84|442.44|452.32|442.92|451.7|442.3|268
1687159200000|2023-06-19 07:20:00|451.86|442.46|451.55|442.15|451.99|442.59|451.49|442.09|145
1687159500000|2023-06-19 07:25:00|451.54|442.14|451.9|442.5|452.2|442.8|451.51|442.11|186
1687159800000|2023-06-19 07:30:00|451.89|442.49|451.55|442.15|451.9|442.5|451.35|441.95|198
1687160100000|2023-06-19 07:35:00|451.56|442.16|451.1|441.7|451.66|442.26|450.9|441.5|216
1687160400000|2023-06-19 07:40:00|451.11|441.71|450.93|441.53|451.38|441.98|450.86|441.46|237
1687160700000|2023-06-19 07:45:00|450.91|441.51|450.96|441.56|451.11|441.71|450.83|441.43|123
1687161000000|2023-06-19 07:50:00|451|441.6|450.8|441.4|451.3|441.9|450.7|441.3|182
1687161300000|2023-06-19 07:55:00|450.78|441.38|450.55|441.15|450.87|441.47|450.48|441.08|147
1687161600000|2023-06-19 08:00:00|450.52|441.12|449.91|440.51|450.68|441.28|449.61|440.21|213
1687161900000|2023-06-19 08:05:00|449.92|440.52|450.83|441.43|450.98|441.58|449.9|440.5|315
1687162200000|2023-06-19 08:10:00|450.88|441.48|451.26|441.86|451.59|442.19|450.5|441.1|213
1687162500000|2023-06-19 08:15:00|451.29|441.89|451.79|442.39|451.96|442.56|451.22|441.82|182
1687162800000|2023-06-19 08:20:00|451.8|442.4|451.79|442.39|452.05|442.65|451.48|442.08|218
1687163100000|2023-06-19 08:25:00|451.85|442.45|451.11|441.71|451.85|442.45|451.04|441.64|192
1687163400000|2023-06-19 08:30:00|451.1|441.7|451.96|442.56|452.18|442.78|451.08|441.68|202
1687163700000|2023-06-19 08:35:00|451.97|442.57|450.88|441.48|452.05|442.65|450.5|441.1|312
1687164000000|2023-06-19 08:40:00|450.92|441.52|450.68|441.28|450.93|441.53|449.91|440.51|360
1687164300000|2023-06-19 08:45:00|450.66|441.26|450.33|440.93|450.76|441.36|449.97|440.57|245
1687164600000|2023-06-19 08:50:00|450.35|440.95|450|440.6|450.74|441.34|449.92|440.52|225
1687164900000|2023-06-19 08:55:00|449.98|440.58|449.36|439.96|449.98|440.58|449.36|439.96|157
1687165200000|2023-06-19 09:00:00|449.32|439.92|449|439.6|449.41|440.01|448.65|439.25|306
1687165500000|2023-06-19 09:05:00|448.99|439.59|448.97|439.57|449.5|440.1|448.67|439.27|298
1687165800000|2023-06-19 09:10:00|448.96|439.56|448.46|439.06|448.98|439.58|448.19|438.79|294
1687166100000|2023-06-19 09:15:00|448.48|439.08|448.25|438.85|449.03|439.63|447.97|438.57|292
1687166400000|2023-06-19 09:20:00|448.26|438.86|449.01|439.61|449.1|439.7|448.18|438.78|348
1687166700000|2023-06-19 09:25:00|449.03|439.63|448.94|439.54|449.34|439.94|448.92|439.52|259
1687167000000|2023-06-19 09:30:00|448.95|439.55|448.96|439.56|449.14|439.74|448.93|439.53|100
1687167300000|2023-06-19 09:35:00|448.95|439.55|448.59|439.19|449.04|439.64|448.32|438.92|238
1687167600000|2023-06-19 09:40:00|448.57|439.17|448.95|439.55|449.05|439.65|448.57|439.17|181
1687167900000|2023-06-19 09:45:00|448.97|439.57|448.91|439.51|449.2|439.8|448.84|439.44|176
1687168200000|2023-06-19 09:50:00|448.9|439.5|449.02|439.62|449.13|439.73|448.8|439.4|175
1687168500000|2023-06-19 09:55:00|449|439.6|449.64|440.24|449.71|440.31|449|439.6|173
1687168800000|2023-06-19 10:00:00|449.63|440.23|449.16|439.76|449.63|440.23|448.97|439.57|206
1687169100000|2023-06-19 10:05:00|449.03|439.63|449.6|440.2|449.78|440.38|448.91|439.51|249
1687169400000|2023-06-19 10:10:00|449.51|440.11|450|440.6|450.13|440.73|449.48|440.08|263
1687169700000|2023-06-19 10:15:00|450.01|440.61|450.41|441.01|450.85|441.45|449.99|440.59|270
1687170000000|2023-06-19 10:20:00|450.4|441|449.98|440.58|450.54|441.14|449.97|440.57|288
1687170300000|2023-06-19 10:25:00|449.97|440.57|449.88|440.48|450.06|440.66|449.72|440.32|198
1687170600000|2023-06-19 10:30:00|449.84|440.44|449.99|440.59|450.12|440.72|449.69|440.29|197
1687170900000|2023-06-19 10:35:00|449.87|440.47|449.34|439.94|450.01|440.61|449.16|439.76|220
1687171200000|2023-06-19 10:40:00|449.39|439.99|449.14|439.74|449.42|440.02|449.07|439.67|139
1687171500000|2023-06-19 10:45:00|449.17|439.77|447.66|438.26|449.21|439.81|447.53|438.13|260
1687171800000|2023-06-19 10:50:00|447.64|438.24|447.84|438.44|448.05|438.65|447.64|438.24|191
1687172100000|2023-06-19 10:55:00|447.85|438.45|447.37|437.97|448|438.6|447.25|437.85|316
1687172400000|2023-06-19 11:00:00|447.38|437.98|448.66|439.26|448.79|439.39|447.33|437.93|340
1687172700000|2023-06-19 11:05:00|448.7|439.3|448.78|439.38|448.95|439.55|448.31|438.91|247
1687173000000|2023-06-19 11:10:00|448.76|439.36|448.88|439.48|448.94|439.54|448.54|439.14|210
1687173300000|2023-06-19 11:15:00|448.87|439.47|449.21|439.81|449.24|439.84|448.74|439.34|414
1687173600000|2023-06-19 11:20:00|449.36|439.96|449.23|439.83|449.42|440.02|449.05|439.65|222
1687173900000|2023-06-19 11:25:00|449.25|439.85|449.61|440.21|449.69|440.29|449.25|439.85|115
1687174200000|2023-06-19 11:30:00|449.56|440.16|449.38|439.98|449.9|440.5|449.31|439.91|153
1687174500000|2023-06-19 11:35:00|449.24|439.84|449.12|439.72|449.24|439.84|448.8|439.4|195
1687174800000|2023-06-19 11:40:00|449.13|439.73|449.17|439.77|449.19|439.79|448.92|439.52|132
1687175100000|2023-06-19 11:45:00|449.18|439.78|449.94|440.54|449.94|440.54|449.12|439.72|190
1687175400000|2023-06-19 11:50:00|449.93|440.53|449.99|440.59|450.15|440.75|449.38|439.98|264
1687175700000|2023-06-19 11:55:00|449.98|440.58|450.48|441.08|450.58|441.18|449.84|440.44|278
1687176000000|2023-06-19 12:00:00|450.46|441.06|449.93|440.53|450.53|441.13|449.83|440.43|285
1687176300000|2023-06-19 12:05:00|449.91|440.51|449.8|440.4|449.96|440.56|449.51|440.11|218
1687176600000|2023-06-19 12:10:00|449.76|440.36|449.58|440.18|449.82|440.42|449.49|440.09|133
1687176900000|2023-06-19 12:15:00|449.61|440.21|449.34|439.94|449.65|440.25|449.15|439.75|161
1687177200000|2023-06-19 12:20:00|449.33|439.93|450.72|441.32|450.79|441.39|449.27|439.87|416
1687177500000|2023-06-19 12:25:00|450.73|441.33|451.79|442.39|451.86|442.46|450.57|441.17|393
1687177800000|2023-06-19 12:30:00|451.84|442.44|452.11|442.71|452.68|443.28|451.69|442.29|396
1687178100000|2023-06-19 12:35:00|452.07|442.67|452.22|442.82|452.54|443.14|451.64|442.24|324
1687178400000|2023-06-19 12:40:00|452.15|442.75|452.48|443.08|453.05|443.65|451.89|442.49|484
1687178700000|2023-06-19 12:45:00|452.45|443.05|452.84|443.44|452.99|443.59|452.13|442.73|456
1687179000000|2023-06-19 12:50:00|452.78|443.38|452.43|443.03|452.85|443.45|452.08|442.68|269
1687179300000|2023-06-19 12:55:00|452.48|443.08|452.2|442.8|452.58|443.18|451.95|442.55|195
1687179600000|2023-06-19 13:00:00|452.18|442.78|452.85|443.45|453.15|443.75|452.12|442.72|408
1687179900000|2023-06-19 13:05:00|452.87|443.47|452.95|443.55|452.99|443.59|452.58|443.18|311
1687180200000|2023-06-19 13:10:00|452.98|443.58|452.65|443.25|453.11|443.71|452.55|443.15|187
1687180500000|2023-06-19 13:15:00|452.58|443.18|452.79|443.39|453.12|443.72|452.55|443.15|218
1687180800000|2023-06-19 13:20:00|452.78|443.38|452.21|442.81|452.92|443.52|452.18|442.78|330
1687181100000|2023-06-19 13:25:00|452.23|442.83|451.45|442.05|452.44|443.04|451.45|442.05|285
1687181400000|2023-06-19 13:30:00|451.44|442.04|451.37|441.97|451.63|442.23|451.25|441.85|326
1687181700000|2023-06-19 13:35:00|451.38|441.98|450.74|441.34|451.5|442.1|450.73|441.33|233
1687182000000|2023-06-19 13:40:00|450.7|441.3|450.61|441.21|451.08|441.68|450.55|441.15|280
1687182300000|2023-06-19 13:45:00|450.55|441.15|449.96|440.56|450.94|441.54|449.9|440.5|241
1687182600000|2023-06-19 13:50:00|449.97|440.57|449.97|440.57|450.09|440.69|449.73|440.33|226
1687182900000|2023-06-19 13:55:00|449.96|440.56|449.93|440.53|450.04|440.64|449.78|440.38|178
1687183200000|2023-06-19 14:00:00|449.9|440.5|449.22|439.82|449.98|440.58|449.11|439.71|263
1687183500000|2023-06-19 14:05:00|449.2|439.8|448.8|439.4|449.3|439.9|447.93|438.53|372
1687183800000|2023-06-19 14:10:00|448.73|439.33|448.09|438.69|448.8|439.4|447.75|438.35|348
1687184100000|2023-06-19 14:15:00|448|438.6|446.81|437.41|448.59|439.19|446.02|436.62|549
1687184400000|2023-06-19 14:20:00|446.79|437.39|446.98|437.58|447.24|437.84|446.4|437|390
1687184700000|2023-06-19 14:25:00|446.97|437.57|447.67|438.27|447.84|438.44|446.93|437.53|295
1687185000000|2023-06-19 14:30:00|447.7|438.3|445.79|436.39|447.73|438.33|445.48|436.08|518
1687185300000|2023-06-19 14:35:00|445.86|436.46|446.52|437.12|446.78|437.38|445.71|436.31|434
1687185600000|2023-06-19 14:40:00|446.51|437.11|446.55|437.15|446.93|437.53|446.33|436.93|445
1687185900000|2023-06-19 14:45:00|446.56|437.16|446.85|437.45|447.08|437.68|446.17|436.77|389
1687186200000|2023-06-19 14:50:00|446.86|437.46|446.67|437.27|446.93|437.53|446.51|437.11|171
1687186500000|2023-06-19 14:55:00|446.65|437.25|446.6|437.2|446.81|437.41|446.45|437.05|151
1687186800000|2023-06-19 15:00:00|446.68|437.28|446.39|436.99|446.85|437.45|446.39|436.99|215
1687187100000|2023-06-19 15:05:00|446.4|437|445.63|436.23|446.59|437.19|445.52|436.12|285
1687187400000|2023-06-19 15:10:00|445.58|436.18|445.59|436.19|445.94|436.54|444.93|435.53|432
1687187700000|2023-06-19 15:15:00|445.56|436.16|445.41|436.01|445.65|436.25|445.2|435.8|420
1687188000000|2023-06-19 15:20:00|445.43|436.03|445.23|435.83|445.81|436.41|445.1|435.7|454
1687188300000|2023-06-19 15:25:00|445.25|435.85|445.61|436.21|445.93|436.53|445.07|435.67|227
1687188600000|2023-06-19 15:30:00|445.59|436.19|446.65|437.25|446.65|437.25|445.56|436.16|309
1687188900000|2023-06-19 15:35:00|446.68|437.28|446.89|437.49|447|437.6|446.55|437.15|317
1687189200000|2023-06-19 15:40:00|446.84|437.44|447.22|437.82|447.41|438.01|446.84|437.44|252
1687189500000|2023-06-19 15:45:00|447.26|437.86|447.06|437.66|447.38|437.98|446.99|437.59|224
1687189800000|2023-06-19 15:50:00|447.08|437.68|446.84|437.44|447.13|437.73|446.57|437.17|183
1687190100000|2023-06-19 15:55:00|446.86|437.46|446.41|437.01|446.86|437.46|446.23|436.83|211
1687190400000|2023-06-19 16:00:00|446.36|436.96|446.15|436.75|446.43|437.03|445.88|436.48|193
1687190700000|2023-06-19 16:05:00|445.95|436.55|446.26|436.86|446.3|436.9|445.81|436.41|165
1687191000000|2023-06-19 16:10:00|446.25|436.85|446.12|436.72|446.8|437.4|446|436.6|261
1687191300000|2023-06-19 16:15:00|446.13|436.73|445.98|436.58|446.42|437.02|445.93|436.53|193
1687191600000|2023-06-19 16:20:00|445.97|436.57|445.65|436.25|445.97|436.57|445.3|435.9|175
1687191900000|2023-06-19 16:25:00|445.57|436.17|445.19|435.79|445.61|436.21|445.15|435.75|153
1687192200000|2023-06-19 16:30:00|445.21|435.81|442.63|433.23|445.4|436|441.28|431.88|480
1687192500000|2023-06-19 16:35:00|442.58|433.18|444.55|435.15|444.97|435.57|441.57|432.17|782
1687192800000|2023-06-19 16:40:00|444.57|435.17|442.37|432.97|444.87|435.47|442.31|432.91|647
1687193100000|2023-06-19 16:45:00|442.4|433|443.12|433.72|443.21|433.81|441.6|432.2|528
1687193400000|2023-06-19 16:50:00|443.1|433.7|442.73|433.33|443.44|434.04|442.2|432.8|631
1687193700000|2023-06-19 16:55:00|442.75|433.35|442.98|433.58|443.57|434.17|442.68|433.28|625
1687194000000|2023-06-19 17:00:00|442.93|433.53|443.48|434.08|443.94|434.54|442.5|433.1|543
1687194300000|2023-06-19 17:05:00|443.5|434.1|445.94|436.54|446.1|436.7|443.14|433.74|715
1687194600000|2023-06-19 17:10:00|445.98|436.58|446.37|436.97|446.65|437.25|445.63|436.23|572
1687194900000|2023-06-19 17:15:00|446.42|437.02|445.66|436.26|446.8|437.4|445.62|436.22|467
1687195200000|2023-06-19 17:20:00|445.85|436.45|445.94|436.54|446.16|436.76|445.01|435.61|495
1687195500000|2023-06-19 17:25:00|445.97|436.57|445.75|436.35|446.36|436.96|445.65|436.25|396
1687195800000|2023-06-19 17:30:00|445.76|436.36|446.05|436.65|446.32|436.92|445.48|436.08|434
1687196100000|2023-06-19 17:35:00|446.13|436.73|447.58|438.18|447.58|438.18|446.1|436.7|457
1687196400000|2023-06-19 17:40:00|447.53|438.13|447.76|438.36|447.95|438.55|446.8|437.4|563
1687196700000|2023-06-19 17:45:00|447.73|438.33|447.24|437.84|447.94|438.54|447.19|437.79|350
1687197000000|2023-06-19 17:50:00|447.28|437.88|447.44|438.04|447.73|438.33|446.75|437.35|357
1687197300000|2023-06-19 17:55:00|447.4|438|447.66|438.26|447.75|438.35|447.23|437.83|372
1687197600000|2023-06-19 18:00:00|447.63|438.23|449.4|440|449.5|440.1|447.19|437.79|643
1687197900000|2023-06-19 18:05:00|449.56|440.16|450.7|441.3|451.15|441.75|449.46|440.06|807
1687198200000|2023-06-19 18:10:00|450.71|441.31|451.74|442.34|451.81|442.41|450.2|440.8|690
1687198500000|2023-06-19 18:15:00|451.62|442.22|451.99|442.59|452.76|443.36|451.51|442.11|738
1687198800000|2023-06-19 18:20:00|452.05|442.65|452.88|443.48|453.29|443.89|452.05|442.65|526
1687199100000|2023-06-19 18:25:00|452.85|443.45|451.4|442|453.23|443.83|451.39|441.99|560
1687199400000|2023-06-19 18:30:00|451.41|442.01|449.92|440.52|451.62|442.22|449.89|440.49|546
1687199700000|2023-06-19 18:35:00|449.95|440.55|450.06|440.66|450.46|441.06|449.75|440.35|433
1687200000000|2023-06-19 18:40:00|450.02|440.62|449.97|440.57|450.51|441.11|449.78|440.38|292
1687200300000|2023-06-19 18:45:00|450|440.6|449.24|439.84|450.4|441|449.05|439.65|371
1687200600000|2023-06-19 18:50:00|449.25|439.85|445.34|435.94|449.33|439.93|444.87|435.47|862
1687200900000|2023-06-19 18:55:00|445.33|435.93|445.46|436.06|446.96|437.56|445|435.6|879
1687201200000|2023-06-19 19:00:00|445.44|436.04|444.8|435.4|445.58|436.18|442.86|433.46|978
1687201500000|2023-06-19 19:05:00|444.75|435.35|445.28|435.88|445.51|436.11|443.96|434.56|774
1687201800000|2023-06-19 19:10:00|445.24|435.84|445.68|436.28|445.93|436.53|444.71|435.31|562
1687202100000|2023-06-19 19:15:00|445.66|436.26|446.27|436.87|446.53|437.13|445.63|436.23|509
1687202400000|2023-06-19 19:20:00|446.29|436.89|446.72|437.32|446.73|437.33|445.89|436.49|358
1687202700000|2023-06-19 19:25:00|446.67|437.27|446.16|436.76|446.97|437.57|445.96|436.56|402
1687203000000|2023-06-19 19:30:00|446.15|436.75|446.29|436.89|446.37|436.97|445.97|436.57|312
1687203300000|2023-06-19 19:35:00|446.28|436.88|446.59|437.19|446.69|437.29|445.3|435.9|417
1687203600000|2023-06-19 19:40:00|446.53|437.13|447.03|437.63|447.04|437.64|446.35|436.95|168
1687203900000|2023-06-19 19:45:00|447.05|437.65|447.31|437.91|447.36|437.96|446.49|437.09|349
1687204200000|2023-06-19 19:50:00|447.27|437.87|447.9|438.5|448.17|438.77|446.95|437.55|535
1687204500000|2023-06-19 19:55:00|447.92|438.52|447.55|438.15|448|438.6|447.38|437.98|257
1687204800000|2023-06-19 20:00:00|447.56|438.16|449.06|439.66|449.15|439.75|447.55|438.15|506
1687205100000|2023-06-19 20:05:00|449.07|439.67|449.42|440.02|449.68|440.28|448.91|439.51|295
1687205400000|2023-06-19 20:10:00|449.61|440.21|450.37|440.97|450.56|441.16|449.32|439.92|458
1687205700000|2023-06-19 20:15:00|450.38|440.98|450.12|440.72|450.49|441.09|449.83|440.43|368
1687206000000|2023-06-19 20:20:00|450.13|440.73|450.39|440.99|450.79|441.39|449.93|440.53|334
1687206300000|2023-06-19 20:25:00|450.41|441.01|450.41|441.01|450.56|441.16|449.61|440.21|371
1687206600000|2023-06-19 20:30:00|450.42|441.02|450.95|441.55|451.01|441.61|450.24|440.84|237
1687206900000|2023-06-19 20:35:00|451.08|441.68|450.84|441.44|451.09|441.69|450.63|441.23|237
1687207200000|2023-06-19 20:40:00|450.85|441.45|451.12|441.72|451.12|441.72|450.69|441.29|114
1687207500000|2023-06-19 20:45:00|451.23|441.83|451.62|442.22|451.74|442.34|450.99|441.59|222
1687207800000|2023-06-19 20:50:00|451.6|442.2|451.94|442.54|452.41|443.01|451.33|441.93|585
1687208100000|2023-06-19 20:55:00|451.97|442.57|451.45|442.05|452.16|442.76|451.25|441.85|338
1687208400000|2023-06-19 21:00:00|451.46|442.06|452.13|442.73|452.54|443.14|451.41|442.01|211
1687208700000|2023-06-19 21:05:00|452.11|442.71|452.45|443.05|452.49|443.09|451.52|442.12|235
1687209000000|2023-06-19 21:10:00|452.46|443.06|451.6|442.2|452.6|443.2|451.58|442.18|222
1687209300000|2023-06-19 21:15:00|451.59|442.19|451.85|442.45|452.56|443.16|451.52|442.12|294
1687209600000|2023-06-19 21:20:00|451.84|442.44|451.32|441.92|451.91|442.51|451.24|441.84|127
1687209900000|2023-06-19 21:25:00|451.34|441.94|451.13|441.73|451.43|442.03|451|441.6|129
1687210200000|2023-06-19 21:30:00|451.12|441.72|451.51|442.11|451.51|442.11|451.08|441.68|149
1687210500000|2023-06-19 21:35:00|451.5|442.1|451.45|442.05|451.51|442.11|451.33|441.93|81
1687210800000|2023-06-19 21:40:00|451.43|442.03|451.82|442.42|451.83|442.43|451.42|442.02|86
1687211100000|2023-06-19 21:45:00|451.83|442.43|451.92|442.52|452.34|442.94|451.81|442.41|130
1687211400000|2023-06-19 21:50:00|451.96|442.56|452.11|442.71|452.11|442.71|451.68|442.28|117
1687211700000|2023-06-19 21:55:00|452.12|442.72|451.75|442.35|452.36|442.96|451.55|442.15|138
1687212000000|2023-06-19 22:00:00|451.77|442.37|451.19|441.79|451.79|442.39|451.05|441.65|364
1687212300000|2023-06-19 22:05:00|451.18|441.78|451.97|442.57|451.99|442.59|451.09|441.69|204
1687212600000|2023-06-19 22:10:00|451.98|442.58|452.45|443.05|452.54|443.14|451.91|442.51|191
1687212900000|2023-06-19 22:15:00|452.47|443.07|453.06|443.66|453.14|443.74|452.33|442.93|191
1687213200000|2023-06-19 22:20:00|453.04|443.64|454.38|444.98|454.76|445.36|452.99|443.59|385
1687213500000|2023-06-19 22:25:00|454.4|445|455.16|445.76|455.32|445.92|454.39|444.99|300
1687213800000|2023-06-19 22:30:00|455.17|445.77|455.52|446.12|455.67|446.27|455.1|445.7|179
1687214100000|2023-06-19 22:35:00|455.55|446.15|454.99|445.59|455.61|446.21|454.7|445.3|273
1687214400000|2023-06-19 22:40:00|455.01|445.61|455.43|446.03|455.66|446.26|454.88|445.48|256
1687214700000|2023-06-19 22:45:00|455.26|445.86|454.81|445.41|455.56|446.16|454.61|445.21|263
1687215000000|2023-06-19 22:50:00|454.78|445.38|454.46|445.06|454.81|445.41|454.22|444.82|277
1687215300000|2023-06-19 22:55:00|454.41|445.01|454.26|444.86|454.41|445.01|453.76|444.36|192
1687215600000|2023-06-19 23:00:00|454.22|444.82|453.84|444.44|454.36|444.96|453.83|444.43|182
1687215900000|2023-06-19 23:05:00|453.83|444.43|453.26|443.86|453.94|444.54|453.18|443.78|261
1687216200000|2023-06-19 23:10:00|453.18|443.78|452.96|443.56|453.51|444.11|452.81|443.41|189
1687216500000|2023-06-19 23:15:00|452.82|443.42|452.19|442.79|452.87|443.47|452.03|442.63|396
1687216800000|2023-06-19 23:20:00|452.08|442.68|452.74|443.34|452.97|443.57|452.08|442.68|310
1687217100000|2023-06-19 23:25:00|452.76|443.36|453|443.6|453.57|444.17|452.73|443.33|256
1687217400000|2023-06-19 23:30:00|452.99|443.59|452.77|443.37|453.27|443.87|452.71|443.31|274
1687217700000|2023-06-19 23:35:00|452.76|443.36|452.6|443.2|452.84|443.44|452.5|443.1|178
1687218000000|2023-06-19 23:40:00|452.71|443.31|452.42|443.02|452.71|443.31|452.02|442.62|391
1687218300000|2023-06-19 23:45:00|452.43|443.03|451.93|442.53|452.43|443.03|451.78|442.38|212
1687218600000|2023-06-19 23:50:00|451.91|442.51|452.12|442.72|452.16|442.76|451.75|442.35|212
1687218900000|2023-06-19 23:55:00|452.08|442.68|452.96|443.56|453.36|443.96|451.95|442.55|351
1687219200000|2023-06-20 00:00:00|452.98|443.58|452.09|442.69|453.07|443.67|451.77|442.37|401
1687219500000|2023-06-20 00:05:00|452.05|442.65|451.78|442.38|452.1|442.7|451.71|442.31|259
1687219800000|2023-06-20 00:10:00|451.73|442.33|451.89|442.49|452.45|443.05|451.54|442.14|285
1687220100000|2023-06-20 00:15:00|451.87|442.47|451.65|442.25|452.05|442.65|451.31|441.91|260
1687220400000|2023-06-20 00:20:00|451.74|442.34|451.96|442.56|452.5|443.1|451.34|441.94|511
1687220700000|2023-06-20 00:25:00|451.95|442.55|451.9|442.5|452.41|443.01|451.42|442.02|411
1687221000000|2023-06-20 00:30:00|451.88|442.48|451.18|441.78|452.12|442.72|451.1|441.7|419
1687221300000|2023-06-20 00:35:00|451.22|441.82|451.45|442.05|451.49|442.09|451.07|441.67|233
1687221600000|2023-06-20 00:40:00|451.48|442.08|451.63|442.23|452.01|442.61|451.31|441.91|260
1687221900000|2023-06-20 00:45:00|451.58|442.18|452.84|443.44|452.86|443.46|451.58|442.18|351
1687222200000|2023-06-20 00:50:00|452.79|443.39|453.22|443.82|453.25|443.85|452.71|443.31|428
1687222500000|2023-06-20 00:55:00|453.2|443.8|454.07|444.67|454.5|445.1|452.93|443.53|413
1687222800000|2023-06-20 01:00:00|454.03|444.63|454.64|445.24|454.75|445.35|453.97|444.57|385
1687223100000|2023-06-20 01:05:00|454.63|445.23|453.85|444.45|455.14|445.74|453.7|444.3|467
1687223400000|2023-06-20 01:10:00|453.97|444.57|455.28|445.88|455.38|445.98|453.7|444.3|488
1687223700000|2023-06-20 01:15:00|455.29|445.89|454.13|444.73|455.33|445.93|453.8|444.4|518
1687224000000|2023-06-20 01:20:00|454.09|444.69|453.84|444.44|454.22|444.82|453.64|444.24|245
1687224300000|2023-06-20 01:25:00|453.88|444.48|452.6|443.2|453.92|444.52|452.46|443.06|347
1687224600000|2023-06-20 01:30:00|452.58|443.18|452.17|442.77|452.74|443.34|451.92|442.52|295
1687224900000|2023-06-20 01:35:00|452.18|442.78|451.21|441.81|452.26|442.86|450.74|441.34|380
1687225200000|2023-06-20 01:40:00|451.2|441.8|450.02|440.62|451.25|441.85|449.88|440.48|389
1687225500000|2023-06-20 01:45:00|450.08|440.68|449.62|440.22|450.63|441.23|449.57|440.17|435
1687225800000|2023-06-20 01:50:00|449.61|440.21|449.54|440.14|449.88|440.48|449.3|439.9|326
1687226100000|2023-06-20 01:55:00|449.55|440.15|449.02|439.62|449.71|440.31|448.72|439.32|345
1687226400000|2023-06-20 02:00:00|448.98|439.58|449.88|440.48|450.12|440.72|448.98|439.58|346
1687226700000|2023-06-20 02:05:00|449.85|440.45|449.17|439.77|450.01|440.61|448.7|439.3|327
1687227000000|2023-06-20 02:10:00|449.16|439.76|449.4|440|449.7|440.3|448.95|439.55|295
1687227300000|2023-06-20 02:15:00|449.36|439.96|449.5|440.1|449.92|440.52|448.99|439.59|259
1687227600000|2023-06-20 02:20:00|449.4|440|449.08|439.68|449.8|440.4|448.85|439.45|257
1687227900000|2023-06-20 02:25:00|449.07|439.67|448.54|439.14|449.27|439.87|448.52|439.12|290
1687228200000|2023-06-20 02:30:00|448.55|439.15|449.62|440.22|449.79|440.39|448.55|439.15|233
1687228500000|2023-06-20 02:35:00|449.64|440.24|449.94|440.54|450.37|440.97|449.6|440.2|281
1687228800000|2023-06-20 02:40:00|450.01|440.61|449.5|440.1|450.3|440.9|449.44|440.04|188
1687229100000|2023-06-20 02:45:00|449.48|440.08|449.87|440.47|450.02|440.62|449.48|440.08|195
1687229400000|2023-06-20 02:50:00|449.9|440.5|449.85|440.45|450|440.6|449.55|440.15|164
1687229700000|2023-06-20 02:55:00|449.87|440.47|450.04|440.64|450.11|440.71|449.87|440.47|119
1687230000000|2023-06-20 03:00:00|450.03|440.63|450.28|440.88|450.47|441.07|450|440.6|196
1687230300000|2023-06-20 03:05:00|450.22|440.82|450.29|440.89|450.63|441.23|449.84|440.44|226
1687230600000|2023-06-20 03:10:00|450.27|440.87|450.35|440.95|450.43|441.03|450.02|440.62|155
1687230900000|2023-06-20 03:15:00|450.4|441|450.46|441.06|450.53|441.13|450.28|440.88|94
1687231200000|2023-06-20 03:20:00|450.52|441.12|449.66|440.26|450.53|441.13|449.54|440.14|173
1687231500000|2023-06-20 03:25:00|449.64|440.24|449.28|439.88|449.76|440.36|449.18|439.78|237
1687231800000|2023-06-20 03:30:00|449.25|439.85|449.1|439.7|449.85|440.45|449.07|439.67|245
1687232100000|2023-06-20 03:35:00|449.08|439.68|449.06|439.66|449.1|439.7|448.95|439.55|44
1687232400000|2023-06-20 03:40:00|449.11|439.71|449.02|439.62|449.26|439.86|448.89|439.49|140
1687232700000|2023-06-20 03:45:00|449.07|439.67|449.14|439.74|449.33|439.93|448.95|439.55|163
1687233000000|2023-06-20 03:50:00|449.1|439.7|448.42|439.02|449.13|439.73|448.37|438.97|200
1687233300000|2023-06-20 03:55:00|448.46|439.06|448.24|438.84|448.55|439.15|448.1|438.7|182
1687233600000|2023-06-20 04:00:00|448.28|438.88|448.48|439.08|448.59|439.19|448.21|438.81|298
1687233900000|2023-06-20 04:05:00|448.52|439.12|448.49|439.09|448.59|439.19|448.25|438.85|184
1687234200000|2023-06-20 04:10:00|448.51|439.11|448.25|438.85|448.61|439.21|448.18|438.78|162
1687234500000|2023-06-20 04:15:00|448.22|438.82|448.29|438.89|448.42|439.02|448.13|438.73|157
1687234800000|2023-06-20 04:20:00|448.34|438.94|448.36|438.96|448.55|439.15|448.17|438.77|180
1687235100000|2023-06-20 04:25:00|448.32|438.92|448.35|438.95|448.43|439.03|448.19|438.79|144
1687235400000|2023-06-20 04:30:00|448.37|438.97|448.55|439.15|448.85|439.45|448.36|438.96|152
1687235700000|2023-06-20 04:35:00|448.48|439.08|448.39|438.99|448.67|439.27|448.21|438.81|112
1687236000000|2023-06-20 04:40:00|448.42|439.02|447.86|438.46|448.48|439.08|447.79|438.39|236
1687236300000|2023-06-20 04:45:00|447.85|438.45|448.3|438.9|448.91|439.51|447.79|438.39|333
1687236600000|2023-06-20 04:50:00|448.24|438.84|448.03|438.63|448.3|438.9|447.88|438.48|225
1687236900000|2023-06-20 04:55:00|448.13|438.73|448.24|438.84|448.41|439.01|447.92|438.52|186
1687237200000|2023-06-20 05:00:00|448.23|438.83|448.06|438.66|448.43|439.03|447.75|438.35|247
1687237500000|2023-06-20 05:05:00|448.17|438.77|448.32|438.92|448.35|438.95|448.02|438.62|209
1687237800000|2023-06-20 05:10:00|448.28|438.88|448.38|438.98|448.67|439.27|448.01|438.61|232
1687238100000|2023-06-20 05:15:00|448.43|439.03|448.88|439.48|449.15|439.75|448.31|438.91|225
1687238400000|2023-06-20 05:20:00|448.87|439.47|447.67|438.27|448.93|439.53|447.5|438.1|315
1687238700000|2023-06-20 05:25:00|447.68|438.28|447.51|438.11|448.06|438.66|447.25|437.85|279
1687239000000|2023-06-20 05:30:00|447.5|438.1|447.03|437.63|447.63|438.23|446.94|437.54|202
1687239300000|2023-06-20 05:35:00|447.02|437.62|447.63|438.23|447.69|438.29|446.71|437.31|366
1687239600000|2023-06-20 05:40:00|447.7|438.3|447.66|438.26|448.07|438.67|447.51|438.11|289
1687239900000|2023-06-20 05:45:00|447.61|438.21|447.43|438.03|448.01|438.61|447.15|437.75|286
1687240200000|2023-06-20 05:50:00|447.42|438.02|447|437.6|447.46|438.06|446.86|437.46|177
1687240500000|2023-06-20 05:55:00|446.99|437.59|447.74|438.34|448.01|438.61|446.55|437.15|438
1687240800000|2023-06-20 06:00:00|447.77|438.37|448.32|438.92|448.38|438.98|447.7|438.3|302
1687241100000|2023-06-20 06:05:00|448.31|438.91|446.91|437.51|448.35|438.95|446.85|437.45|338
1687241400000|2023-06-20 06:10:00|446.93|437.53|447.55|438.15|447.72|438.32|446.75|437.35|261
1687241700000|2023-06-20 06:15:00|447.56|438.16|447.86|438.46|448.05|438.65|447.37|437.97|297
1687242000000|2023-06-20 06:20:00|447.88|438.48|447.66|438.26|448.09|438.69|447.55|438.15|258
1687242300000|2023-06-20 06:25:00|447.68|438.28|448.49|439.09|448.57|439.17|447.68|438.28|212
1687242600000|2023-06-20 06:30:00|448.47|439.07|448.93|439.53|448.97|439.57|448.37|438.97|142
1687242900000|2023-06-20 06:35:00|448.95|439.55|449.03|439.63|449.47|440.07|448.69|439.29|229
1687243200000|2023-06-20 06:40:00|449.01|439.61|448.58|439.18|449.41|440.01|448.32|438.92|299
1687243500000|2023-06-20 06:45:00|448.49|439.09|448.24|438.84|448.62|439.22|448.03|438.63|179
1687243800000|2023-06-20 06:50:00|448.34|438.94|448.25|438.85|448.61|439.21|448.06|438.66|182
1687244100000|2023-06-20 06:55:00|448.29|438.89|448.13|438.73|448.5|439.1|448.01|438.61|149
1687244400000|2023-06-20 07:00:00|448.05|438.65|448.13|438.73|448.17|438.77|447.73|438.33|224
1687244700000|2023-06-20 07:05:00|448.14|438.74|448.06|438.66|448.61|439.21|448.05|438.65|104
1687245000000|2023-06-20 07:10:00|448.02|438.62|448.15|438.75|448.21|438.81|447.97|438.57|126
1687245300000|2023-06-20 07:15:00|448.16|438.76|448.23|438.83|448.38|438.98|448.02|438.62|124
1687245600000|2023-06-20 07:20:00|448.29|438.89|448.47|439.07|448.5|439.1|448.22|438.82|102
1687245900000|2023-06-20 07:25:00|448.44|439.04|448.36|438.96|448.49|439.09|448.29|438.89|87
1687246200000|2023-06-20 07:30:00|448.4|439|448.34|438.94|448.67|439.27|448.33|438.93|117
1687246500000|2023-06-20 07:35:00|448.51|439.11|448.16|438.76|448.52|439.12|448.16|438.76|131
1687246800000|2023-06-20 07:40:00|448.21|438.81|449.05|439.65|449.21|439.81|448.21|438.81|148
1687247100000|2023-06-20 07:45:00|448.9|439.5|449|439.6|449.2|439.8|448.9|439.5|152
1687247400000|2023-06-20 07:50:00|449.02|439.62|448.55|439.15|449.16|439.76|448.44|439.04|139
1687247700000|2023-06-20 07:55:00|448.53|439.13|448.38|438.98|448.69|439.29|448.28|438.88|198
1687248000000|2023-06-20 08:00:00|448.35|438.95|448.18|438.78|448.45|439.05|447.73|438.33|252
1687248300000|2023-06-20 08:05:00|448.19|438.79|447.04|437.64|448.24|438.84|447|437.6|232
1687248600000|2023-06-20 08:10:00|447.01|437.61|446.82|437.42|447.21|437.81|446.71|437.31|177
1687248900000|2023-06-20 08:15:00|446.85|437.45|446.57|437.17|447.15|437.75|446.35|436.95|285
1687249200000|2023-06-20 08:20:00|446.54|437.14|446.26|436.86|446.71|437.31|446.19|436.79|235
1687249500000|2023-06-20 08:25:00|446.21|436.81|446.08|436.68|446.41|437.01|445.83|436.43|188
1687249800000|2023-06-20 08:30:00|446.03|436.63|446.15|436.75|446.37|436.97|445.55|436.15|286
1687250100000|2023-06-20 08:35:00|446.07|436.67|446.25|436.85|446.5|437.1|445.55|436.15|321
1687250400000|2023-06-20 08:40:00|446.35|436.95|446.64|437.24|446.94|437.54|446.05|436.65|353
1687250700000|2023-06-20 08:45:00|446.65|437.25|446.88|437.48|447.1|437.7|446.64|437.24|322
1687251000000|2023-06-20 08:50:00|446.89|437.49|446.86|437.46|447|437.6|446.66|437.26|306
1687251300000|2023-06-20 08:55:00|446.88|437.48|446.32|436.92|446.89|437.49|446.14|436.74|169
1687251600000|2023-06-20 09:00:00|446.33|436.93|447.22|437.82|447.4|438|446.04|436.64|242
1687251900000|2023-06-20 09:05:00|447.18|437.78|446.82|437.42|447.32|437.92|446.74|437.34|286
1687252200000|2023-06-20 09:10:00|446.87|437.47|446.43|437.03|446.87|437.47|446.32|436.92|342
1687252500000|2023-06-20 09:15:00|446.44|437.04|446.39|436.99|446.69|437.29|446.2|436.8|431
1687252800000|2023-06-20 09:20:00|446.4|437|446.18|436.78|446.62|437.22|446.04|436.64|335
1687253100000|2023-06-20 09:25:00|446.16|436.76|445.81|436.41|446.28|436.88|445.75|436.35|232
1687253400000|2023-06-20 09:30:00|445.78|436.38|445.83|436.43|446.02|436.62|445.7|436.3|240
1687253700000|2023-06-20 09:35:00|445.84|436.44|447.34|437.94|447.53|438.13|445.64|436.24|301
1687254000000|2023-06-20 09:40:00|447.36|437.96|447.07|437.67|447.83|438.43|446.99|437.59|352
1687254300000|2023-06-20 09:45:00|447.02|437.62|446.02|436.62|447.41|438.01|445.91|436.51|294
1687254600000|2023-06-20 09:50:00|446|436.6|446.25|436.85|446.51|437.11|445.65|436.25|300
1687254900000|2023-06-20 09:55:00|446.21|436.81|446.24|436.84|446.31|436.91|445.59|436.19|334
1687255200000|2023-06-20 10:00:00|446.2|436.8|446.34|436.94|446.42|437.02|445.61|436.21|285
1687255500000|2023-06-20 10:05:00|446.3|436.9|446.91|437.51|447.19|437.79|446.17|436.77|241
1687255800000|2023-06-20 10:10:00|446.94|437.54|447.09|437.69|447.3|437.9|446.85|437.45|279
1687256100000|2023-06-20 10:15:00|447.16|437.76|447.39|437.99|447.48|438.08|446.88|437.48|210
1687256400000|2023-06-20 10:20:00|447.38|437.98|447.61|438.21|447.71|438.31|447.18|437.78|216
1687256700000|2023-06-20 10:25:00|447.59|438.19|447.25|437.85|447.7|438.3|447.1|437.7|214
1687257000000|2023-06-20 10:30:00|447.27|437.87|447.2|437.8|447.35|437.95|447.06|437.66|105
1687257300000|2023-06-20 10:35:00|447.26|437.86|447.07|437.67|447.26|437.86|446.9|437.5|145
1687257600000|2023-06-20 10:40:00|447.03|437.63|447.57|438.17|447.8|438.4|447.03|437.63|238
1687257900000|2023-06-20 10:45:00|447.58|438.18|447.29|437.89|447.75|438.35|446.97|437.57|230
1687258200000|2023-06-20 10:50:00|447.27|437.87|447.1|437.7|447.51|438.11|446.85|437.45|235
1687258500000|2023-06-20 10:55:00|447.11|437.71|446.89|437.49|447.19|437.79|446.79|437.39|217
1687258800000|2023-06-20 11:00:00|447.02|437.62|446.65|437.25|447.11|437.71|446.58|437.18|223
1687259100000|2023-06-20 11:05:00|446.67|437.27|446.87|437.47|446.87|437.47|446.13|436.73|221
1687259400000|2023-06-20 11:10:00|446.85|437.45|446.78|437.38|447.24|437.84|446.75|437.35|290
1687259700000|2023-06-20 11:15:00|446.86|437.46|446.59|437.19|446.92|437.52|446.5|437.1|254
1687260000000|2023-06-20 11:20:00|446.45|437.05|446.47|437.07|446.62|437.22|446.34|436.94|179
1687260300000|2023-06-20 11:25:00|446.51|437.11|446.21|436.81|446.55|437.15|446.18|436.78|139
1687260600000|2023-06-20 11:30:00|446.2|436.8|446.91|437.51|447.31|437.91|446.19|436.79|237
1687260900000|2023-06-20 11:35:00|446.95|437.55|446.43|437.03|446.99|437.59|446.19|436.79|251
1687261200000|2023-06-20 11:40:00|446.48|437.08|446.27|436.87|446.7|437.3|446.15|436.75|251
1687261500000|2023-06-20 11:45:00|446.19|436.79|446.7|437.3|446.87|437.47|446.19|436.79|329
1687261800000|2023-06-20 11:50:00|446.76|437.36|447.69|438.29|447.82|438.42|446.64|437.24|309
1687262100000|2023-06-20 11:55:00|447.68|438.28|447.87|438.47|447.91|438.51|447.43|438.03|313
1687262400000|2023-06-20 12:00:00|447.88|438.48|447.38|437.98|448.18|438.78|447.31|437.91|433
1687262700000|2023-06-20 12:05:00|447.42|438.02|448.57|439.17|448.82|439.42|447.05|437.65|482
1687263000000|2023-06-20 12:10:00|448.58|439.18|447.55|438.15|448.61|439.21|447.29|437.89|390
1687263300000|2023-06-20 12:15:00|447.54|438.14|447.25|437.85|447.57|438.17|446.93|437.53|229
1687263600000|2023-06-20 12:20:00|447.29|437.89|447.71|438.31|447.91|438.51|447.14|437.74|357
1687263900000|2023-06-20 12:25:00|447.7|438.3|446.74|437.34|447.71|438.31|446.62|437.22|328
1687264200000|2023-06-20 12:30:00|446.72|437.32|446.57|437.17|446.96|437.56|446.52|437.12|244
1687264500000|2023-06-20 12:35:00|446.55|437.15|446.63|437.23|446.9|437.5|446.35|436.95|238
1687264800000|2023-06-20 12:40:00|446.61|437.21|446.28|436.88|446.7|437.3|446.17|436.77|330
1687265100000|2023-06-20 12:45:00|446.3|436.9|445.57|436.17|446.3|436.9|445.2|435.8|279
1687265400000|2023-06-20 12:50:00|445.55|436.15|445.21|435.81|445.55|436.15|445.1|435.7|189
1687265700000|2023-06-20 12:55:00|445.23|435.83|445.07|435.67|445.3|435.9|444.72|435.32|169
1687266000000|2023-06-20 13:00:00|445.1|435.7|444.89|435.49|445.25|435.85|444.68|435.28|257
1687266300000|2023-06-20 13:05:00|444.9|435.5|444.99|435.59|445.2|435.8|444.87|435.47|176
1687266600000|2023-06-20 13:10:00|445|435.6|444.59|435.19|445.03|435.63|444.59|435.19|164
1687266900000|2023-06-20 13:15:00|444.6|435.2|444.28|434.88|444.92|435.52|444.19|434.79|215
1687267200000|2023-06-20 13:20:00|444.3|434.9|444.25|434.85|444.7|435.3|444.24|434.84|263
1687267500000|2023-06-20 13:25:00|444.26|434.86|443.9|434.5|444.4|435|443.45|434.05|401
1687267800000|2023-06-20 13:30:00|443.93|434.53|444.54|435.14|444.55|435.15|443.63|434.23|449
1687268100000|2023-06-20 13:35:00|444.52|435.12|443.47|434.07|444.6|435.2|443.42|434.02|350
1687268400000|2023-06-20 13:40:00|443.45|434.05|443.84|434.44|443.95|434.55|443.44|434.04|299
1687268700000|2023-06-20 13:45:00|443.82|434.42|444.61|435.21|444.82|435.42|443.69|434.29|450
1687269000000|2023-06-20 13:50:00|444.55|435.15|443.88|434.48|444.6|435.2|443.71|434.31|371
1687269300000|2023-06-20 13:55:00|443.86|434.46|442.54|433.14|443.93|434.53|442.22|432.82|508
1687269600000|2023-06-20 14:00:00|442.58|433.18|443.33|433.93|443.43|434.03|441.67|432.27|557
1687269900000|2023-06-20 14:05:00|443.3|433.9|441.65|432.25|443.4|434|441.54|432.14|531
1687270200000|2023-06-20 14:10:00|441.66|432.26|442.32|432.92|442.65|433.25|441.65|432.25|515
1687270500000|2023-06-20 14:15:00|442.35|432.95|440.72|431.32|442.35|432.95|440.44|431.04|705
1687270800000|2023-06-20 14:20:00|440.77|431.37|440.43|431.03|441.07|431.67|439.95|430.55|556
1687271100000|2023-06-20 14:25:00|440.47|431.07|439.14|429.74|440.53|431.13|438.27|428.87|846
1687271400000|2023-06-20 14:30:00|439.12|429.72|439.63|430.23|439.66|430.26|438.54|429.14|460
1687271700000|2023-06-20 14:35:00|439.6|430.2|439.96|430.56|440.34|430.94|439.52|430.12|540
1687272000000|2023-06-20 14:40:00|440.01|430.61|439.75|430.35|440.1|430.7|439.25|429.85|353
1687272300000|2023-06-20 14:45:00|439.73|430.33|440.92|431.52|441.07|431.67|439.65|430.25|436
1687272600000|2023-06-20 14:50:00|440.94|431.54|441.09|431.69|441.25|431.85|440.65|431.25|349
1687272900000|2023-06-20 14:55:00|441.05|431.65|440.52|431.12|441.08|431.68|440.2|430.8|256
1687273200000|2023-06-20 15:00:00|440.53|431.13|440.65|431.25|440.99|431.59|440.23|430.83|463
1687273500000|2023-06-20 15:05:00|440.7|431.3|440.13|430.73|440.82|431.42|439.93|430.53|284
1687273800000|2023-06-20 15:10:00|440.15|430.75|440.09|430.69|440.18|430.78|439.65|430.25|214
1687274100000|2023-06-20 15:15:00|440.07|430.67|439.9|430.5|440.21|430.81|439.8|430.4|259
1687274400000|2023-06-20 15:20:00|439.89|430.49|440.2|430.8|440.37|430.97|439.7|430.3|323
1687274700000|2023-06-20 15:25:00|440.23|430.83|440.92|431.52|441.01|431.61|440.07|430.67|302
1687275000000|2023-06-20 15:30:00|440.93|431.53|441.39|431.99|441.48|432.08|440.9|431.5|445
1687275300000|2023-06-20 15:35:00|441.38|431.98|441.42|432.02|441.5|432.1|440.67|431.27|585
1687275600000|2023-06-20 15:40:00|441.4|432|441.35|431.95|441.47|432.07|440.98|431.58|470
1687275900000|2023-06-20 15:45:00|441.32|431.92|442.89|433.49|442.97|433.57|441.27|431.87|534
1687276200000|2023-06-20 15:50:00|442.91|433.51|443.06|433.66|444.08|434.68|442.91|433.51|677
1687276500000|2023-06-20 15:55:00|442.98|433.58|443.87|434.47|443.89|434.49|442.93|433.53|572
1687276800000|2023-06-20 16:00:00|443.85|434.45|442.93|433.53|444.07|434.67|442.62|433.22|509
1687277100000|2023-06-20 16:05:00|442.94|433.54|443.37|433.97|443.81|434.41|442.48|433.08|511
1687277400000|2023-06-20 16:10:00|443.32|433.92|443.66|434.26|443.69|434.29|442.22|432.82|426
1687277700000|2023-06-20 16:15:00|443.69|434.29|444.01|434.61|444.26|434.86|443.25|433.85|494
1687278000000|2023-06-20 16:20:00|443.97|434.57|445.87|436.47|446.03|436.63|443.76|434.36|634
1687278300000|2023-06-20 16:25:00|445.88|436.48|446.46|437.06|446.48|437.08|445.6|436.2|528
1687278600000|2023-06-20 16:30:00|446.47|437.07|447.77|438.37|447.77|438.37|445.45|436.05|612
1687278900000|2023-06-20 16:35:00|447.82|438.42|447.45|438.05|448|438.6|446.8|437.4|543
1687279200000|2023-06-20 16:40:00|447.46|438.06|446.98|437.58|448.03|438.63|446.86|437.46|529
1687279500000|2023-06-20 16:45:00|447.03|437.63|447.82|438.42|448.17|438.77|446.57|437.17|472
1687279800000|2023-06-20 16:50:00|447.84|438.44|446.81|437.41|447.94|438.54|446.52|437.12|486
1687280100000|2023-06-20 16:55:00|446.79|437.39|447.96|438.56|447.99|438.59|446.71|437.31|356
1687280400000|2023-06-20 17:00:00|447.98|438.58|447.93|438.53|448.4|439|447.6|438.2|568
1687280700000|2023-06-20 17:05:00|447.88|438.48|449.7|440.3|449.72|440.32|447.76|438.36|515
1687281000000|2023-06-20 17:10:00|449.69|440.29|449.34|439.94|450.43|441.03|449.3|439.9|436
1687281300000|2023-06-20 17:15:00|449.37|439.97|450.27|440.87|451.56|442.16|449.15|439.75|689
1687281600000|2023-06-20 17:20:00|450.26|440.86|449.04|439.64|450.43|441.03|448.99|439.59|537
1687281900000|2023-06-20 17:25:00|449.03|439.63|449.61|440.21|449.67|440.27|448.99|439.59|228
1687282200000|2023-06-20 17:30:00|449.58|440.18|449.94|440.54|450.58|441.18|449.48|440.08|366
1687282500000|2023-06-20 17:35:00|449.95|440.55|448.91|439.51|450.29|440.89|448.79|439.39|358
1687282800000|2023-06-20 17:40:00|448.9|439.5|450.83|441.43|451.21|441.81|448.9|439.5|406
1687283100000|2023-06-20 17:45:00|450.84|441.44|455.8|446.4|456.85|447.45|450.78|441.38|964
1687283400000|2023-06-20 17:50:00|455.79|446.39|456.67|447.27|457.88|448.48|455.74|446.34|841
1687283700000|2023-06-20 17:55:00|456.65|447.25|457.67|448.27|458.54|449.14|456.49|447.09|753
1687284000000|2023-06-20 18:00:00|457.71|448.31|461.17|451.77|461.17|451.77|457.67|448.27|659
1687284300000|2023-06-20 18:05:00|461.16|451.76|462.01|452.61|462.42|453.02|461.1|451.7|738
1687284600000|2023-06-20 18:10:00|461.98|452.58|463.27|453.87|464.04|454.64|461.94|452.54|770
1687284900000|2023-06-20 18:15:00|463.25|453.85|462.76|453.36|463.68|454.28|461.23|451.83|785
1687285200000|2023-06-20 18:20:00|462.77|453.37|464.05|454.65|464.74|455.34|462.72|453.32|723
1687285500000|2023-06-20 18:25:00|464.17|454.77|463.71|454.31|464.74|455.34|463.63|454.23|572
1687285800000|2023-06-20 18:30:00|463.7|454.3|462.24|452.84|466.25|456.85|461.96|452.56|669
1687286100000|2023-06-20 18:35:00|462.25|452.85|462.97|453.57|463.23|453.83|462.19|452.79|422
1687286400000|2023-06-20 18:40:00|462.98|453.58|462.83|453.43|463.46|454.06|462.49|453.09|484
1687286700000|2023-06-20 18:45:00|462.86|453.46|463.15|453.75|463.72|454.32|462.63|453.23|461
1687287000000|2023-06-20 18:50:00|463.31|453.91|463.36|453.96|463.88|454.48|462.93|453.53|461
1687287300000|2023-06-20 18:55:00|463.37|453.97|463.13|453.73|463.78|454.38|463.06|453.66|408
1687287600000|2023-06-20 19:00:00|463.1|453.7|460.8|451.4|463.89|454.49|460.77|451.37|539
1687287900000|2023-06-20 19:05:00|460.86|451.46|460.25|450.85|461.53|452.13|460.24|450.84|723
1687288200000|2023-06-20 19:10:00|460.27|450.87|460.61|451.21|460.64|451.24|459.51|450.11|653
1687288500000|2023-06-20 19:15:00|460.56|451.16|459.69|450.29|460.63|451.23|459.69|450.29|604
1687288800000|2023-06-20 19:20:00|459.7|450.3|460.15|450.75|460.47|451.07|459.56|450.16|472
1687289100000|2023-06-20 19:25:00|460.14|450.74|460.99|451.59|461.11|451.71|460.14|450.74|408
1687289400000|2023-06-20 19:30:00|461|451.6|461.41|452.01|461.51|452.11|460.65|451.25|338
1687289700000|2023-06-20 19:35:00|461.43|452.03|461.35|451.95|461.43|452.03|460.85|451.45|365
1687290000000|2023-06-20 19:40:00|461.34|451.94|461.88|452.48|462.01|452.61|461.26|451.86|407
1687290300000|2023-06-20 19:45:00|461.84|452.44|462.58|453.18|462.75|453.35|461.7|452.3|555
1687290600000|2023-06-20 19:50:00|462.52|453.12|462.75|453.35|463.19|453.79|462.4|453|447
1687290900000|2023-06-20 19:55:00|462.74|453.34|463.93|454.53|463.97|454.57|462.36|452.96|463
1687291200000|2023-06-20 20:00:00|463.95|454.55|463.41|454.01|464.84|455.44|463.34|453.94|644
1687291500000|2023-06-20 20:05:00|463.37|453.97|461.49|452.09|463.48|454.08|461.48|452.08|576
1687291800000|2023-06-20 20:10:00|461.51|452.11|461.46|452.06|461.89|452.49|461.15|451.75|418
1687292100000|2023-06-20 20:15:00|461.43|452.03|462.17|452.77|462.55|453.15|461.4|452|379
1687292400000|2023-06-20 20:20:00|462.15|452.75|462.93|453.53|463.06|453.66|462.1|452.7|380
1687292700000|2023-06-20 20:25:00|462.99|453.59|462.98|453.58|463.49|454.09|462.83|453.43|477
1687293000000|2023-06-20 20:30:00|462.9|453.5|462.2|452.8|463.07|453.67|461.95|452.55|467
1687293300000|2023-06-20 20:35:00|462.21|452.81|462.62|453.22|462.84|453.44|462.01|452.61|535
1687293600000|2023-06-20 20:40:00|462.61|453.21|462.64|453.24|463|453.6|462.16|452.76|390
1687293900000|2023-06-20 20:45:00|462.67|453.27|464.27|454.87|464.38|454.98|462.63|453.23|669
1687294200000|2023-06-20 20:50:00|464.22|454.82|463.39|453.99|464.22|454.82|463.2|453.8|486
1687294500000|2023-06-20 20:55:00|463.4|454|463.38|453.98|463.74|454.34|463.11|453.71|387
1687294800000|2023-06-20 21:00:00|463.37|453.97|462.17|452.77|463.45|454.05|461.94|452.54|307
1687295100000|2023-06-20 21:05:00|462.14|452.74|462.82|453.42|462.82|453.42|462.03|452.63|227
1687295400000|2023-06-20 21:10:00|462.83|453.43|461.95|452.55|463.1|453.7|461.94|452.54|337
1687295700000|2023-06-20 21:15:00|461.94|452.54|461.65|452.25|462.08|452.68|460.64|451.24|354
1687296000000|2023-06-20 21:20:00|461.68|452.28|461.18|451.78|461.77|452.37|460.53|451.13|282
1687296300000|2023-06-20 21:25:00|461.17|451.77|460.15|450.75|461.19|451.79|460.14|450.74|276
1687296600000|2023-06-20 21:30:00|460.17|450.77|460.81|451.41|461.13|451.73|460.17|450.77|217
1687296900000|2023-06-20 21:35:00|460.83|451.43|461.23|451.83|464.4|455|460.71|451.31|207
1687297200000|2023-06-20 21:40:00|461.22|451.82|461.16|451.76|461.46|452.06|460.96|451.56|172
1687297500000|2023-06-20 21:45:00|461.18|451.78|460.41|451.01|461.18|451.78|460.4|451|195
1687297800000|2023-06-20 21:50:00|460.39|450.99|460.24|450.84|460.55|451.15|459.82|450.42|223
1687298100000|2023-06-20 21:55:00|460.25|450.85|460.71|451.31|460.83|451.43|460.23|450.83|228
1687298400000|2023-06-20 22:00:00|460.7|451.3|460.89|451.49|461.23|451.83|460.63|451.23|267
1687298700000|2023-06-20 22:05:00|460.98|451.58|461.14|451.74|461.2|451.8|460.78|451.38|170
1687299000000|2023-06-20 22:10:00|461.19|451.79|461.53|452.13|461.53|452.13|460.89|451.49|259
1687299300000|2023-06-20 22:15:00|461.52|452.12|461.05|451.65|461.56|452.16|460.98|451.58|202
1687299600000|2023-06-20 22:20:00|461.04|451.64|461.02|451.62|461.15|451.75|460.85|451.45|90
1687299900000|2023-06-20 22:25:00|461.03|451.63|460.44|451.04|461.13|451.73|460.43|451.03|207
1687300200000|2023-06-20 22:30:00|460.46|451.06|460.25|450.85|460.55|451.15|460.16|450.76|211
1687300500000|2023-06-20 22:35:00|460.27|450.87|460.35|450.95|460.73|451.33|460.27|450.87|144
1687300800000|2023-06-20 22:40:00|460.34|450.94|460.16|450.76|460.38|450.98|460.08|450.68|125
1687301100000|2023-06-20 22:45:00|460.17|450.77|460.26|450.86|460.33|450.93|459.95|450.55|157
1687301400000|2023-06-20 22:50:00|460.27|450.87|460.83|451.43|460.83|451.43|460.17|450.77|195
1687301700000|2023-06-20 22:55:00|460.82|451.42|460.44|451.04|461|451.6|460.33|450.93|180
1687302000000|2023-06-20 23:00:00|460.47|451.07|460.33|450.93|460.92|451.52|460.26|450.86|267
1687302300000|2023-06-20 23:05:00|460.38|450.98|459.98|450.58|460.5|451.1|459.75|450.35|175
1687302600000|2023-06-20 23:10:00|460|450.6|460.75|451.35|460.88|451.48|459.8|450.4|242
1687302900000|2023-06-20 23:15:00|460.77|451.37|460.19|450.79|460.77|451.37|459.8|450.4|315
1687303200000|2023-06-20 23:20:00|460.17|450.77|459.82|450.42|460.39|450.99|459.63|450.23|363
1687303500000|2023-06-20 23:25:00|459.77|450.37|460.91|451.51|461|451.6|459.7|450.3|264
1687303800000|2023-06-20 23:30:00|460.94|451.54|460.54|451.14|461.11|451.71|460.3|450.9|342
1687304100000|2023-06-20 23:35:00|460.61|451.21|461.27|451.87|461.55|452.15|460.61|451.21|382
1687304400000|2023-06-20 23:40:00|461.25|451.85|461.89|452.49|462.13|452.73|461.07|451.67|312
1687304700000|2023-06-20 23:45:00|461.92|452.52|462.22|452.82|462.26|452.86|461.46|452.06|311
1687305000000|2023-06-20 23:50:00|462.2|452.8|462.37|452.97|462.57|453.17|461.98|452.58|367
1687305300000|2023-06-20 23:55:00|462.33|452.93|462.26|452.86|462.38|452.98|462.07|452.67|266
1687305600000|2023-06-21 00:00:00|462.24|452.84|460.7|451.3|462.36|452.96|460.63|451.23|317
1687305900000|2023-06-21 00:05:00|460.69|451.29|459.94|450.54|460.72|451.32|459.94|450.54|361
1687306200000|2023-06-21 00:10:00|459.98|450.58|460.7|451.3|460.85|451.45|459.85|450.45|428
1687306500000|2023-06-21 00:15:00|460.65|451.25|460.67|451.27|461.86|452.46|460.52|451.12|530
1687306800000|2023-06-21 00:20:00|460.65|451.25|461.88|452.48|463.66|454.26|460.6|451.2|658
1687307100000|2023-06-21 00:25:00|461.9|452.5|461.28|451.88|462|452.6|460.76|451.36|414
1687307400000|2023-06-21 00:30:00|461.23|451.83|461.35|451.95|461.77|452.37|461|451.6|450
1687307700000|2023-06-21 00:35:00|461.36|451.96|461.17|451.77|461.77|452.37|461.15|451.75|280
1687308000000|2023-06-21 00:40:00|461.18|451.78|462.81|453.41|462.87|453.47|461.18|451.78|361
1687308300000|2023-06-21 00:45:00|462.83|453.43|463.31|453.91|463.6|454.2|462.7|453.3|420
1687308600000|2023-06-21 00:50:00|463.3|453.9|464.43|455.03|464.43|455.03|462.7|453.3|541
1687308900000|2023-06-21 00:55:00|464.5|455.1|464.86|455.46|465.15|455.75|464.12|454.72|522
1687309200000|2023-06-21 01:00:00|464.89|455.49|467.8|458.4|469.45|460.05|464.59|455.19|579
1687309500000|2023-06-21 01:05:00|467.78|458.38|468.65|459.25|468.92|459.52|467.29|457.89|769
1687309800000|2023-06-21 01:10:00|468.64|459.24|468.86|459.46|471.2|461.8|468.2|458.8|797
1687310100000|2023-06-21 01:15:00|468.85|459.45|468.72|459.32|469.28|459.88|468.39|458.99|436
1687310400000|2023-06-21 01:20:00|468.8|459.4|466.13|456.73|468.92|459.52|465.65|456.25|540
1687310700000|2023-06-21 01:25:00|466.16|456.76|467.52|458.12|467.71|458.31|465.74|456.34|554
1687311000000|2023-06-21 01:30:00|467.57|458.17|465.6|456.2|467.75|458.35|465.1|455.7|411
1687311300000|2023-06-21 01:35:00|465.61|456.21|465.66|456.26|465.96|456.56|464.94|455.54|415
1687311600000|2023-06-21 01:40:00|465.84|456.44|465.15|455.75|465.89|456.49|465.05|455.65|262
1687311900000|2023-06-21 01:45:00|465.13|455.73|465.52|456.12|465.97|456.57|465.07|455.67|316
1687312200000|2023-06-21 01:50:00|465.55|456.15|466.3|456.9|466.34|456.94|465.52|456.12|275
1687312500000|2023-06-21 01:55:00|466.29|456.89|466.84|457.44|467.19|457.79|466.25|456.85|303
1687312800000|2023-06-21 02:00:00|466.83|457.43|466.6|457.2|467.4|458|466.37|456.97|353
1687313100000|2023-06-21 02:05:00|466.59|457.19|465.69|456.29|466.85|457.45|465.44|456.04|406
1687313400000|2023-06-21 02:10:00|465.68|456.28|465.53|456.13|465.98|456.58|465.27|455.87|340
1687313700000|2023-06-21 02:15:00|465.55|456.15|465.13|455.73|465.59|456.19|464.9|455.5|286
1687314000000|2023-06-21 02:20:00|465.08|455.68|465.55|456.15|466.11|456.71|464.97|455.57|338
1687314300000|2023-06-21 02:25:00|465.57|456.17|466.3|456.9|466.4|457|465.54|456.14|341
1687314600000|2023-06-21 02:30:00|466.34|456.94|465.73|456.33|466.76|457.36|465.6|456.2|297
1687314900000|2023-06-21 02:35:00|465.72|456.32|467.11|457.71|467.19|457.79|465.67|456.27|383
1687315200000|2023-06-21 02:40:00|467.12|457.72|466.39|456.99|467.64|458.24|466.2|456.8|385
1687315500000|2023-06-21 02:45:00|466.42|457.02|466.03|456.63|466.81|457.41|465.68|456.28|371
1687315800000|2023-06-21 02:50:00|466.09|456.69|466.12|456.72|466.31|456.91|465.78|456.38|297
1687316100000|2023-06-21 02:55:00|466.13|456.73|466.46|457.06|466.59|457.19|465.8|456.4|393
1687316400000|2023-06-21 03:00:00|466.47|457.07|465.35|455.95|466.63|457.23|465.16|455.76|440
1687316700000|2023-06-21 03:05:00|465.37|455.97|465.46|456.06|466.04|456.64|465.05|455.65|395
1687317000000|2023-06-21 03:10:00|465.44|456.04|466.02|456.62|466.02|456.62|465.19|455.79|421
1687317300000|2023-06-21 03:15:00|466|456.6|466.05|456.65|466.35|456.95|465.8|456.4|407
1687317600000|2023-06-21 03:20:00|466.19|456.79|466.78|457.38|467.04|457.64|466.19|456.79|407
1687317900000|2023-06-21 03:25:00|466.65|457.25|466.31|456.91|467.06|457.66|465.98|456.58|437
1687318200000|2023-06-21 03:30:00|466.35|456.95|467.12|457.72|467.19|457.79|466.04|456.64|498
1687318500000|2023-06-21 03:35:00|467.11|457.71|466.65|457.25|467.25|457.85|466.63|457.23|617
1687318800000|2023-06-21 03:40:00|466.7|457.3|466.55|457.15|467.08|457.68|466.52|457.12|410
1687319100000|2023-06-21 03:45:00|466.58|457.18|466.99|457.59|467.13|457.73|466.06|456.66|407
1687319400000|2023-06-21 03:50:00|466.97|457.57|467.06|457.66|467.27|457.87|466.62|457.22|327
1687319700000|2023-06-21 03:55:00|467.05|457.65|467.61|458.21|468|458.6|466.94|457.54|420
1687320000000|2023-06-21 04:00:00|467.6|458.2|467.97|458.57|468.26|458.86|467.6|458.2|416
1687320300000|2023-06-21 04:05:00|467.98|458.58|467.27|457.87|468.21|458.81|466.99|457.59|475
1687320600000|2023-06-21 04:10:00|467.33|457.93|467.22|457.82|467.41|458.01|467.06|457.66|151
1687320900000|2023-06-21 04:15:00|467.21|457.81|468.07|458.67|468.39|458.99|467.15|457.75|409
1687321200000|2023-06-21 04:20:00|468.13|458.73|468.05|458.65|468.71|459.31|467.87|458.47|316
1687321500000|2023-06-21 04:25:00|468.03|458.63|467.35|457.95|468.06|458.66|467.25|457.85|290
1687321800000|2023-06-21 04:30:00|467.36|457.96|466.92|457.52|467.42|458.02|466.85|457.45|281
1687322100000|2023-06-21 04:35:00|467|457.6|466.74|457.34|467.23|457.83|466.74|457.34|255
1687322400000|2023-06-21 04:40:00|466.68|457.28|466.63|457.23|466.76|457.36|466.3|456.9|389
1687322700000|2023-06-21 04:45:00|466.59|457.19|466.9|457.5|467.23|457.83|466.5|457.1|462
1687323000000|2023-06-21 04:50:00|466.92|457.52|467.32|457.92|467.46|458.06|466.8|457.4|501
1687323300000|2023-06-21 04:55:00|467.3|457.9|467.87|458.47|468.06|458.66|467.25|457.85|533
1687323600000|2023-06-21 05:00:00|467.88|458.48|467.72|458.32|468.05|458.65|467.66|458.26|275
1687323900000|2023-06-21 05:05:00|467.67|458.27|467.9|458.5|468.01|458.61|467.62|458.22|245
1687324200000|2023-06-21 05:10:00|467.89|458.49|467.59|458.19|468.04|458.64|467.51|458.11|342
1687324500000|2023-06-21 05:15:00|467.68|458.28|467.78|458.38|468.06|458.66|467.51|458.11|411
1687324800000|2023-06-21 05:20:00|467.8|458.4|467.82|458.42|467.98|458.58|467.52|458.12|389
1687325100000|2023-06-21 05:25:00|467.81|458.41|467.13|457.73|467.91|458.51|467.02|457.62|579
1687325400000|2023-06-21 05:30:00|467.14|457.74|465.8|456.4|467.21|457.81|465.71|456.31|342
1687325700000|2023-06-21 05:35:00|465.78|456.38|465.65|456.25|465.97|456.57|465.33|455.93|448
1687326000000|2023-06-21 05:40:00|465.68|456.28|466.06|456.66|466.2|456.8|465.62|456.22|264
1687326300000|2023-06-21 05:45:00|466.1|456.7|466.91|457.51|467.08|457.68|465.97|456.57|448
1687326600000|2023-06-21 05:50:00|466.94|457.54|467.94|458.54|468.03|458.63|466.9|457.5|618
1687326900000|2023-06-21 05:55:00|467.91|458.51|469.11|459.71|469.18|459.78|467.82|458.42|556
1687327200000|2023-06-21 06:00:00|469.09|459.69|467.91|458.51|469.51|460.11|467.42|458.02|609
1687327500000|2023-06-21 06:05:00|467.87|458.47|468.43|459.03|468.69|459.29|467.4|458|547
1687327800000|2023-06-21 06:10:00|468.38|458.98|467.76|458.36|468.69|459.29|467.75|458.35|442
1687328100000|2023-06-21 06:15:00|467.79|458.39|467.76|458.36|468.98|459.58|467.6|458.2|411
1687328400000|2023-06-21 06:20:00|467.74|458.34|467.52|458.12|468.09|458.69|467.33|457.93|426
1687328700000|2023-06-21 06:25:00|467.53|458.13|467.68|458.28|467.87|458.47|467.18|457.78|342
1687329000000|2023-06-21 06:30:00|467.71|458.31|466.01|456.61|467.93|458.53|465.98|456.58|406
1687329300000|2023-06-21 06:35:00|466.07|456.67|466|456.6|466.15|456.75|465.4|456|427
1687329600000|2023-06-21 06:40:00|466.13|456.73|465.98|456.58|466.45|457.05|465.91|456.51|342
1687329900000|2023-06-21 06:45:00|465.93|456.53|465.58|456.18|466.33|456.93|465.52|456.12|310
1687330200000|2023-06-21 06:50:00|465.63|456.23|464.01|454.61|465.85|456.45|463.94|454.54|499
1687330500000|2023-06-21 06:55:00|463.95|454.55|464.79|455.39|464.89|455.49|463.9|454.5|320
1687330800000|2023-06-21 07:00:00|464.8|455.4|464.14|454.74|464.98|455.58|464.14|454.74|273
1687331100000|2023-06-21 07:05:00|464.11|454.71|464.81|455.41|465.3|455.9|464.11|454.71|317
1687331400000|2023-06-21 07:10:00|464.82|455.42|464.52|455.12|465.18|455.78|464.3|454.9|391
1687331700000|2023-06-21 07:15:00|464.53|455.13|464.78|455.38|465|455.6|464.27|454.87|411
1687332000000|2023-06-21 07:20:00|464.81|455.41|464.72|455.32|464.99|455.59|464.61|455.21|349
1687332300000|2023-06-21 07:25:00|464.75|455.35|465.23|455.83|465.46|456.06|464.68|455.28|307
1687332600000|2023-06-21 07:30:00|465.25|455.85|465.19|455.79|465.8|456.4|465.01|455.61|313
1687332900000|2023-06-21 07:35:00|465.17|455.77|464.94|455.54|465.6|456.2|464.79|455.39|308
1687333200000|2023-06-21 07:40:00|464.95|455.55|464.79|455.39|464.95|455.55|464.59|455.19|197
1687333500000|2023-06-21 07:45:00|464.78|455.38|464.92|455.52|464.93|455.53|464.37|454.97|313
1687333800000|2023-06-21 07:50:00|464.89|455.49|464.33|454.93|465.25|455.85|464.1|454.7|336
1687334100000|2023-06-21 07:55:00|464.34|454.94|464.22|454.82|464.6|455.2|464.07|454.67|237
1687334400000|2023-06-21 08:00:00|464.23|454.83|461.34|451.94|464.25|454.85|461.08|451.68|561
1687334700000|2023-06-21 08:05:00|461.42|452.02|460.71|451.31|461.9|452.5|460.47|451.07|489
1687335000000|2023-06-21 08:10:00|460.68|451.28|461.85|452.45|461.96|452.56|460.68|451.28|467
1687335300000|2023-06-21 08:15:00|461.89|452.49|461.53|452.13|462.37|452.97|461.41|452.01|386
1687335600000|2023-06-21 08:20:00|461.52|452.12|461.9|452.5|462.1|452.7|461.52|452.12|304
1687335900000|2023-06-21 08:25:00|461.91|452.51|461.53|452.13|461.94|452.54|461.1|451.7|344
1687336200000|2023-06-21 08:30:00|461.56|452.16|461.28|451.88|462|452.6|461.18|451.78|320
1687336500000|2023-06-21 08:35:00|461.38|451.98|461.92|452.52|462.5|453.1|461.13|451.73|329
1687336800000|2023-06-21 08:40:00|461.99|452.59|462.49|453.09|462.64|453.24|461.7|452.3|342
1687337100000|2023-06-21 08:45:00|462.5|453.1|462.44|453.04|462.86|453.46|462.3|452.9|247
1687337400000|2023-06-21 08:50:00|462.43|453.03|463.08|453.68|463.14|453.74|462.1|452.7|231
1687337700000|2023-06-21 08:55:00|463.16|453.76|462.76|453.36|463.16|453.76|462.72|453.32|190
1687338000000|2023-06-21 09:00:00|462.79|453.39|463.27|453.87|463.35|453.95|462.75|453.35|184
1687338300000|2023-06-21 09:05:00|463.29|453.89|463.89|454.49|464.06|454.66|463.28|453.88|234
1687338600000|2023-06-21 09:10:00|463.9|454.5|463.89|454.49|463.97|454.57|463.66|454.26|205
1687338900000|2023-06-21 09:15:00|463.87|454.47|464.46|455.06|464.56|455.16|463.84|454.44|191
1687339200000|2023-06-21 09:20:00|464.48|455.08|463.7|454.3|464.48|455.08|463.7|454.3|137
1687339500000|2023-06-21 09:25:00|463.74|454.34|463.73|454.33|463.92|454.52|463.61|454.21|154
1687339800000|2023-06-21 09:30:00|463.71|454.31|463.48|454.08|463.81|454.41|463.42|454.02|197
1687340100000|2023-06-21 09:35:00|463.51|454.11|463.14|453.74|463.87|454.47|463.08|453.68|257
1687340400000|2023-06-21 09:40:00|463.13|453.73|463.88|454.48|463.97|454.57|463.03|453.63|250
1687340700000|2023-06-21 09:45:00|463.89|454.49|463.77|454.37|463.96|454.56|463.63|454.23|189
1687341000000|2023-06-21 09:50:00|463.76|454.36|463.92|454.52|463.98|454.58|463.67|454.27|125
1687341300000|2023-06-21 09:55:00|463.95|454.55|464.14|454.74|464.33|454.93|463.88|454.48|132
1687341600000|2023-06-21 10:00:00|464.12|454.72|463.42|454.02|464.15|454.75|463.35|453.95|313
1687341900000|2023-06-21 10:05:00|463.41|454.01|463.1|453.7|463.46|454.06|462.82|453.42|355
1687342200000|2023-06-21 10:10:00|463.13|453.73|463.84|454.44|463.86|454.46|463.1|453.7|191
1687342500000|2023-06-21 10:15:00|463.89|454.49|463.01|453.61|464.05|454.65|463|453.6|293
1687342800000|2023-06-21 10:20:00|463.02|453.62|463.18|453.78|463.18|453.78|462.92|453.52|134
1687343100000|2023-06-21 10:25:00|463.19|453.79|463.75|454.35|463.81|454.41|463.03|453.63|328
1687343400000|2023-06-21 10:30:00|463.73|454.33|461.81|452.41|464.88|455.48|461.78|452.38|569
1687343700000|2023-06-21 10:35:00|461.85|452.45|462.64|453.24|462.66|453.26|460.87|451.47|456
1687344000000|2023-06-21 10:40:00|462.62|453.22|461.67|452.27|462.66|453.26|461.5|452.1|370
1687344300000|2023-06-21 10:45:00|461.65|452.25|460.57|451.17|461.71|452.31|460.54|451.14|385
1687344600000|2023-06-21 10:50:00|460.62|451.22|461.1|451.7|461.35|451.95|460.54|451.14|307
1687344900000|2023-06-21 10:55:00|461.09|451.69|460.38|450.98|461.13|451.73|459.79|450.39|440
1687345200000|2023-06-21 11:00:00|460.39|450.99|458.85|449.45|460.41|451.01|458.58|449.18|423
1687345500000|2023-06-21 11:05:00|458.88|449.48|458.67|449.27|458.97|449.57|458.22|448.82|421
1687345800000|2023-06-21 11:10:00|458.7|449.3|459.66|450.26|459.85|450.45|458.42|449.02|357
1687346100000|2023-06-21 11:15:00|459.64|450.24|458.87|449.47|459.67|450.27|458.5|449.1|311
1687346400000|2023-06-21 11:20:00|458.9|449.5|459.38|449.98|459.54|450.14|458.82|449.42|338
1687346700000|2023-06-21 11:25:00|459.37|449.97|460.13|450.73|460.19|450.79|459.36|449.96|281
1687347000000|2023-06-21 11:30:00|460.12|450.72|460.84|451.44|461.21|451.81|460.12|450.72|348
1687347300000|2023-06-21 11:35:00|460.8|451.4|460.74|451.34|461.14|451.74|460.7|451.3|278
1687347600000|2023-06-21 11:40:00|460.76|451.36|461.34|451.94|461.66|452.26|460.74|451.34|366
1687347900000|2023-06-21 11:45:00|461.39|451.99|462.71|453.31|462.79|453.39|461.34|451.94|492
1687348200000|2023-06-21 11:50:00|462.69|453.29|462.53|453.13|462.76|453.36|462.16|452.76|387
1687348500000|2023-06-21 11:55:00|462.51|453.11|462.55|453.15|462.73|453.33|462.23|452.83|357
1687348800000|2023-06-21 12:00:00|462.58|453.18|462.55|453.15|463.11|453.71|461.34|451.94|554
1687349100000|2023-06-21 12:05:00|462.4|453|462.31|452.91|462.96|453.56|462.22|452.82|466
1687349400000|2023-06-21 12:10:00|462.29|452.89|461.35|451.95|462.4|453|461.25|451.85|295
1687349700000|2023-06-21 12:15:00|461.42|452.02|461.21|451.81|461.97|452.57|460.82|451.42|386
1687350000000|2023-06-21 12:20:00|461.17|451.77|462.18|452.78|462.36|452.96|461.09|451.69|567
1687350300000|2023-06-21 12:25:00|462.11|452.71|461.94|452.54|462.41|453.01|461.6|452.2|391
1687350600000|2023-06-21 12:30:00|461.91|452.51|460.46|451.06|462.32|452.92|460.33|450.93|481
1687350900000|2023-06-21 12:35:00|460.49|451.09|459.56|450.16|460.52|451.12|459.35|449.95|472
1687351200000|2023-06-21 12:40:00|459.54|450.14|459.07|449.67|459.91|450.51|458.96|449.56|448
1687351500000|2023-06-21 12:45:00|459.03|449.63|458.95|449.55|459.41|450.01|458.46|449.06|517
1687351800000|2023-06-21 12:50:00|459.08|449.68|458.02|448.62|459.08|449.68|457.41|448.01|493
1687352100000|2023-06-21 12:55:00|458.03|448.63|458.2|448.8|458.23|448.83|457.72|448.32|468
1687352400000|2023-06-21 13:00:00|458.21|448.81|458.76|449.36|458.92|449.52|457.91|448.51|419
1687352700000|2023-06-21 13:05:00|458.72|449.32|458.45|449.05|459.13|449.73|458.41|449.01|275
1687353000000|2023-06-21 13:10:00|458.44|449.04|458.58|449.18|458.68|449.28|458.32|448.92|216
1687353300000|2023-06-21 13:15:00|458.57|449.17|459.55|450.15|459.66|450.26|458.54|449.14|442
1687353600000|2023-06-21 13:20:00|459.57|450.17|459.82|450.42|460.31|450.91|459.5|450.1|375
1687353900000|2023-06-21 13:25:00|459.84|450.44|459.21|449.81|459.84|450.44|458.9|449.5|325
1687354200000|2023-06-21 13:30:00|459.2|449.8|459.21|449.81|459.25|449.85|458.7|449.3|355
1687354500000|2023-06-21 13:35:00|459.2|449.8|459.4|450|459.9|450.5|459.1|449.7|353
1687354800000|2023-06-21 13:40:00|459.37|449.97|459.66|450.26|459.73|450.33|459.28|449.88|323
1687355100000|2023-06-21 13:45:00|459.67|450.27|460.29|450.89|461.48|452.08|459.49|450.09|567
1687355400000|2023-06-21 13:50:00|460.44|451.04|461.28|451.88|461.5|452.1|460.19|450.79|598
1687355700000|2023-06-21 13:55:00|461.29|451.89|460.64|451.24|461.72|452.32|460.18|450.78|570
1687356000000|2023-06-21 14:00:00|460.63|451.23|459.43|450.03|460.68|451.28|458.6|449.2|691
1687356300000|2023-06-21 14:05:00|459.44|450.04|459.32|449.92|460.66|451.26|458.57|449.17|580
1687356600000|2023-06-21 14:10:00|459.3|449.9|459.86|450.46|460.23|450.83|458.95|449.55|510
1687356900000|2023-06-21 14:15:00|459.84|450.44|459.88|450.48|460.34|450.94|459.63|450.23|488
1687357200000|2023-06-21 14:20:00|459.84|450.44|460.4|451|460.58|451.18|459.7|450.3|488
1687357500000|2023-06-21 14:25:00|460.52|451.12|462.43|453.03|462.81|453.41|460.37|450.97|623
1687357800000|2023-06-21 14:30:00|462.44|453.04|462.76|453.36|462.76|453.36|462.11|452.71|534
1687358100000|2023-06-21 14:35:00|462.75|453.35|463.23|453.83|463.34|453.94|462.49|453.09|538
1687358400000|2023-06-21 14:40:00|463.26|453.86|463.91|454.51|464.3|454.9|463.21|453.81|598
1687358700000|2023-06-21 14:45:00|463.86|454.46|464.48|455.08|464.53|455.13|463.04|453.64|550
1687359000000|2023-06-21 14:50:00|464.46|455.06|464.32|454.92|464.82|455.42|463.86|454.46|440
1687359300000|2023-06-21 14:55:00|464.33|454.93|465.71|456.31|465.78|456.38|464.2|454.8|473
1687359600000|2023-06-21 15:00:00|465.73|456.33|464.95|455.55|466.35|456.95|464.9|455.5|494
1687359900000|2023-06-21 15:05:00|464.93|455.53|464.8|455.4|465.39|455.99|464.68|455.28|512
1687360200000|2023-06-21 15:10:00|464.78|455.38|465.73|456.33|465.84|456.44|464.67|455.27|446
1687360500000|2023-06-21 15:15:00|465.7|456.3|465.96|456.56|466.25|456.85|465.24|455.84|631
1687360800000|2023-06-21 15:20:00|465.97|456.57|466.77|457.37|466.96|457.56|465.96|456.56|746
1687361100000|2023-06-21 15:25:00|466.78|457.38|467.14|457.74|467.59|458.19|466.37|456.97|508
1687361400000|2023-06-21 15:30:00|467.11|457.71|466.74|457.34|467.3|457.9|465.05|455.65|664
1687361700000|2023-06-21 15:35:00|466.73|457.33|465.26|455.86|466.73|457.33|464.55|455.15|678
1687362000000|2023-06-21 15:40:00|465.24|455.84|464.57|455.17|465.26|455.86|463.93|454.53|533
1687362300000|2023-06-21 15:45:00|464.58|455.18|465.24|455.84|465.28|455.88|464.45|455.05|450
1687362600000|2023-06-21 15:50:00|465.22|455.82|464.99|455.59|465.58|456.18|464.18|454.78|485
1687362900000|2023-06-21 15:55:00|465.03|455.63|465.62|456.22|466.15|456.75|464.86|455.46|392
1687363200000|2023-06-21 16:00:00|465.61|456.21|466.69|457.29|466.79|457.39|464.75|455.35|650
1687363500000|2023-06-21 16:05:00|466.66|457.26|468.28|458.88|468.55|459.15|466.47|457.07|660
1687363800000|2023-06-21 16:10:00|468.29|458.89|468.96|459.56|469.28|459.88|467.63|458.23|713
1687364100000|2023-06-21 16:15:00|468.95|459.55|471.39|461.99|472.05|462.65|468.75|459.35|882
1687364400000|2023-06-21 16:20:00|471.4|462|475.84|466.44|475.84|466.44|471.1|461.7|792
1687364700000|2023-06-21 16:25:00|476.03|466.63|476.43|467.03|477.84|468.44|474.56|465.16|978
1687365000000|2023-06-21 16:30:00|476.41|467.01|478.04|468.64|478.21|468.81|474.55|465.15|942
1687365300000|2023-06-21 16:35:00|478.05|468.65|479.54|470.14|481.17|471.77|477.88|468.48|826
1687365600000|2023-06-21 16:40:00|479.48|470.08|478.85|469.45|479.6|470.2|477.35|467.95|718
1687365900000|2023-06-21 16:45:00|478.86|469.46|477.03|467.63|479.55|470.15|476.95|467.55|819
1687366200000|2023-06-21 16:50:00|477.04|467.64|475.1|465.7|477.28|467.88|474.41|465.01|890
1687366500000|2023-06-21 16:55:00|475.13|465.73|474.52|465.12|475.59|466.19|474.24|464.84|801
1687366800000|2023-06-21 17:00:00|474.53|465.13|477.18|467.78|477.4|468|474.53|465.13|745
1687367100000|2023-06-21 17:05:00|477.17|467.77|477.16|467.76|478.11|468.71|476.63|467.23|754
1687367400000|2023-06-21 17:10:00|477.17|467.77|473.38|463.98|477.34|467.94|471.82|462.42|906
1687367700000|2023-06-21 17:15:00|473.32|463.92|475.67|466.27|475.82|466.42|473.04|463.64|593
1687368000000|2023-06-21 17:20:00|475.68|466.28|474.68|465.28|476.78|467.38|474.47|465.07|758
1687368300000|2023-06-21 17:25:00|474.65|465.25|475.97|466.57|476.7|467.3|474.43|465.03|694
1687368600000|2023-06-21 17:30:00|476.05|466.65|476.66|467.26|476.79|467.39|475.25|465.85|636
1687368900000|2023-06-21 17:35:00|476.62|467.22|477.85|468.45|478.12|468.72|476.23|466.83|508
1687369200000|2023-06-21 17:40:00|477.87|468.47|475.5|466.1|477.87|468.47|475.37|465.97|757
1687369500000|2023-06-21 17:45:00|475.56|466.16|477.38|467.98|477.97|468.57|474.96|465.56|574
1687369800000|2023-06-21 17:50:00|477.35|467.95|478.31|468.91|478.43|469.03|477.09|467.69|602
1687370100000|2023-06-21 17:55:00|478.32|468.92|479|469.6|479.46|470.06|478.13|468.73|384
1687370400000|2023-06-21 18:00:00|478.99|469.59|479.33|469.93|479.53|470.13|478.51|469.11|529
1687370700000|2023-06-21 18:05:00|479.32|469.92|480.59|471.19|480.65|471.25|479.32|469.92|598
1687371000000|2023-06-21 18:10:00|480.57|471.17|481.7|472.3|481.71|472.31|480.33|470.93|426
1687371300000|2023-06-21 18:15:00|481.71|472.31|482.69|473.29|482.76|473.36|481.03|471.63|634
1687371600000|2023-06-21 18:20:00|482.68|473.28|484.34|474.94|484.42|475.02|482.28|472.88|566
1687371900000|2023-06-21 18:25:00|484.27|474.87|485.78|476.38|486.6|477.2|484.17|474.77|663
1687372200000|2023-06-21 18:30:00|485.79|476.39|485.67|476.27|486.25|476.85|484.08|474.68|717
1687372500000|2023-06-21 18:35:00|485.68|476.28|485.11|475.71|485.79|476.39|484.45|475.05|575
1687372800000|2023-06-21 18:40:00|485.1|475.7|484.46|475.06|485.46|476.06|483.68|474.28|573
1687373100000|2023-06-21 18:45:00|484.45|475.05|481.88|472.48|484.48|475.08|481.48|472.08|711
1687373400000|2023-06-21 18:50:00|481.9|472.5|481.41|472.01|482.16|472.76|481.32|471.92|430
1687373700000|2023-06-21 18:55:00|481.43|472.03|480.46|471.06|481.43|472.03|480.41|471.01|520
1687374000000|2023-06-21 19:00:00|480.47|471.07|478.91|469.51|480.55|471.15|478.44|469.04|540
1687374300000|2023-06-21 19:05:00|478.96|469.56|480.45|471.05|480.94|471.54|478.65|469.25|455
1687374600000|2023-06-21 19:10:00|480.44|471.04|479.88|470.48|481|471.6|479.83|470.43|437
1687374900000|2023-06-21 19:15:00|479.87|470.47|477.7|468.3|480.04|470.64|476.18|466.78|635
1687375200000|2023-06-21 19:20:00|477.77|468.37|478.6|469.2|479.53|470.13|477.69|468.29|618
1687375500000|2023-06-21 19:25:00|478.62|469.22|477.96|468.56|478.93|469.53|477.71|468.31|550
1687375800000|2023-06-21 19:30:00|477.9|468.5|477.67|468.27|478.2|468.8|477.44|468.04|500
1687376100000|2023-06-21 19:35:00|477.66|468.26|477.38|467.98|478.24|468.84|476.84|467.44|517
1687376400000|2023-06-21 19:40:00|477.36|467.96|477.94|468.54|478.12|468.72|476.95|467.55|477
1687376700000|2023-06-21 19:45:00|477.96|468.56|477.34|467.94|478.09|468.69|476.82|467.42|486
1687377000000|2023-06-21 19:50:00|477.33|467.93|479.76|470.36|479.8|470.4|477.25|467.85|628
1687377300000|2023-06-21 19:55:00|479.75|470.35|479.28|469.88|479.79|470.39|478.72|469.32|448
1687377600000|2023-06-21 20:00:00|479.27|469.87|479.53|470.13|479.88|470.48|478.18|468.78|550
1687377900000|2023-06-21 20:05:00|479.51|470.11|479.36|469.96|479.81|470.41|478.84|469.44|467
1687378200000|2023-06-21 20:10:00|479.35|469.95|481.41|472.01|481.57|472.17|479.35|469.95|482
1687378500000|2023-06-21 20:15:00|481.39|471.99|480.16|470.76|481.75|472.35|479.78|470.38|515
1687378800000|2023-06-21 20:20:00|480.11|470.71|482.33|472.93|482.5|473.1|479.87|470.47|421
1687379100000|2023-06-21 20:25:00|482.25|472.85|482.21|472.81|482.55|473.15|481.44|472.04|485
1687379400000|2023-06-21 20:30:00|482.24|472.84|483.16|473.76|483.2|473.8|482.2|472.8|419
1687379700000|2023-06-21 20:35:00|483.17|473.77|482.94|473.54|483.64|474.24|482.35|472.95|584
1687380000000|2023-06-21 20:40:00|483.18|473.78|483.33|473.93|483.5|474.1|482.49|473.09|507
1687380300000|2023-06-21 20:45:00|483.37|473.97|479.7|470.3|483.49|474.09|479.13|469.73|707
1687380600000|2023-06-21 20:50:00|479.71|470.31|479.97|470.57|480.99|471.59|479.16|469.76|685
1687380900000|2023-06-21 20:55:00|479.99|470.59|480.63|471.23|480.66|471.26|479.57|470.17|528
1687381200000|2023-06-21 21:00:00|480.64|471.24|479.4|470|480.65|471.25|478.41|469.01|525
1687381500000|2023-06-21 21:05:00|479.39|469.99|480.34|470.94|480.36|470.96|479.15|469.75|389
1687381800000|2023-06-21 21:10:00|480.35|470.95|480.37|470.97|480.71|471.31|480.15|470.75|268
1687382100000|2023-06-21 21:15:00|480.38|470.98|480.65|471.25|480.78|471.38|479.88|470.48|228
1687382400000|2023-06-21 21:20:00|480.66|471.26|480.46|471.06|480.83|471.43|480.46|471.06|176
1687382700000|2023-06-21 21:25:00|480.49|471.09|479.25|469.85|480.54|471.14|479.22|469.82|368
1687383000000|2023-06-21 21:30:00|479.21|469.81|479.72|470.32|479.99|470.59|479.16|469.76|210
1687383300000|2023-06-21 21:35:00|479.74|470.34|478.29|468.89|479.76|470.36|478.19|468.79|279
1687383600000|2023-06-21 21:40:00|478.28|468.88|476.74|467.34|478.41|469.01|476.63|467.23|291
1687383900000|2023-06-21 21:45:00|476.72|467.32|478.7|469.3|478.73|469.33|476.7|467.3|230
1687384200000|2023-06-21 21:50:00|478.69|469.29|478.8|469.4|479.49|470.09|478.15|468.75|300
1687384500000|2023-06-21 21:55:00|478.79|469.39|479.34|469.94|479.44|470.04|478.75|469.35|181
1687384800000|2023-06-21 22:00:00|479.33|469.93|480.11|470.71|480.17|470.77|478.55|469.15|500
1687385100000|2023-06-21 22:05:00|480.1|470.7|480.19|470.79|480.23|470.83|479.66|470.26|306
1687385400000|2023-06-21 22:10:00|480.18|470.78|480.42|471.02|480.61|471.21|480.08|470.68|155
1687385700000|2023-06-21 22:15:00|480.41|471.01|481.77|472.37|481.79|472.39|480.22|470.82|256
1687386000000|2023-06-21 22:20:00|481.76|472.36|481.78|472.38|481.98|472.58|481.08|471.68|288
1687386300000|2023-06-21 22:25:00|481.72|472.32|482.6|473.2|482.6|473.2|481.68|472.28|253
1687386600000|2023-06-21 22:30:00|482.54|473.14|482.33|472.93|482.59|473.19|482.22|472.82|273
1687386900000|2023-06-21 22:35:00|482.31|472.91|483.27|473.87|483.35|473.95|482.14|472.74|377
1687387200000|2023-06-21 22:40:00|483.32|473.92|483.05|473.65|484|474.6|482.76|473.36|356
1687387500000|2023-06-21 22:45:00|483.03|473.63|483.26|473.86|483.74|474.34|482.78|473.38|470
1687387800000|2023-06-21 22:50:00|483.32|473.92|483.51|474.11|483.81|474.41|482.63|473.23|512
1687388100000|2023-06-21 22:55:00|483.5|474.1|484.04|474.64|484.31|474.91|483.47|474.07|377
1687388400000|2023-06-21 23:00:00|484.02|474.62|483.79|474.39|484.37|474.97|483.5|474.1|476
1687388700000|2023-06-21 23:05:00|483.77|474.37|484.14|474.74|484.53|475.13|483.3|473.9|363
1687389000000|2023-06-21 23:10:00|484.19|474.79|484.04|474.64|484.52|475.12|483.53|474.13|418
1687389300000|2023-06-21 23:15:00|484.06|474.66|483.68|474.28|484.26|474.86|483.46|474.06|426
1687389600000|2023-06-21 23:20:00|483.69|474.29|483.62|474.22|484.71|475.31|483.39|473.99|482
1687389900000|2023-06-21 23:25:00|483.57|474.17|484.48|475.08|484.88|475.48|483.29|473.89|389
1687390200000|2023-06-21 23:30:00|484.5|475.1|484.4|475|484.57|475.17|483.97|474.57|218
1687390500000|2023-06-21 23:35:00|484.46|475.06|484.25|474.85|484.78|475.38|484.25|474.85|152
1687390800000|2023-06-21 23:40:00|484.34|474.94|484.23|474.83|484.34|474.94|483.4|474|336
1687391100000|2023-06-21 23:45:00|484.24|474.84|483.44|474.04|484.56|475.16|483.19|473.79|495
1687391400000|2023-06-21 23:50:00|483.49|474.09|482.38|472.98|483.62|474.22|482.01|472.61|398
1687391700000|2023-06-21 23:55:00|482.41|473.01|482.19|472.79|482.61|473.21|482.05|472.65|379
1687392000000|2023-06-22 00:00:00|482.16|472.76|482.55|473.15|482.8|473.4|481.97|472.57|382
1687392300000|2023-06-22 00:05:00|482.56|473.16|483.6|474.2|483.84|474.44|482.54|473.14|380
1687392600000|2023-06-22 00:10:00|483.58|474.18|482.04|472.64|483.61|474.21|481.2|471.8|534
1687392900000|2023-06-22 00:15:00|482.05|472.65|483.12|473.72|483.33|473.93|481.93|472.53|388
1687393200000|2023-06-22 00:20:00|483.1|473.7|484.55|475.15|484.55|475.15|482.99|473.59|390
1687393500000|2023-06-22 00:25:00|484.56|475.16|486.55|477.15|486.71|477.31|484.54|475.14|660
1687393800000|2023-06-22 00:30:00|486.47|477.07|486.78|477.38|486.92|477.52|485.77|476.37|683
1687394100000|2023-06-22 00:35:00|486.79|477.39|487.88|478.48|487.92|478.52|486.02|476.62|615
1687394400000|2023-06-22 00:40:00|487.87|478.47|489.91|480.51|489.95|480.55|487.72|478.32|555
1687394700000|2023-06-22 00:45:00|489.93|480.53|491.47|482.07|492.22|482.82|489.57|480.17|739
1687395000000|2023-06-22 00:50:00|491.48|482.08|489.55|480.15|492.47|483.07|489.19|479.79|773
1687395300000|2023-06-22 00:55:00|489.57|480.17|491.97|482.57|492.03|482.63|489.57|480.17|512
1687395600000|2023-06-22 01:00:00|491.98|482.58|490.6|481.2|492.41|483.01|489.99|480.59|526
1687395900000|2023-06-22 01:05:00|490.59|481.19|491.69|482.29|491.71|482.31|489.55|480.15|442
1687396200000|2023-06-22 01:10:00|491.71|482.31|492.77|483.37|492.94|483.54|491.54|482.14|498
1687396500000|2023-06-22 01:15:00|492.84|483.44|492.21|482.81|492.98|483.58|491.81|482.41|559
1687396800000|2023-06-22 01:20:00|492.19|482.79|493.52|484.12|493.97|484.57|491.89|482.49|543
1687397100000|2023-06-22 01:25:00|493.5|484.1|493.18|483.78|494.64|485.24|492.93|483.53|489
1687397400000|2023-06-22 01:30:00|493|483.6|492.37|482.97|493.11|483.71|492.05|482.65|563
1687397700000|2023-06-22 01:35:00|492.49|483.09|493.96|484.56|494.16|484.76|492.35|482.95|528
1687398000000|2023-06-22 01:40:00|494.04|484.64|494.8|485.4|494.97|485.57|493.53|484.13|567
1687398300000|2023-06-22 01:45:00|494.77|485.37|494.03|484.63|495|485.6|493.57|484.17|575
1687398600000|2023-06-22 01:50:00|493.98|484.58|494.08|484.68|494.17|484.77|493.58|484.18|439
1687398900000|2023-06-22 01:55:00|494.13|484.73|493.05|483.65|494.17|484.77|492.85|483.45|377
1687399200000|2023-06-22 02:00:00|493.04|483.64|491.44|482.04|493.59|484.19|491.23|481.83|550
1687399500000|2023-06-22 02:05:00|491.45|482.05|491.45|482.05|492.07|482.67|490.3|480.9|535
1687399800000|2023-06-22 02:10:00|491.47|482.07|492.27|482.87|492.27|482.87|490.24|480.84|574
1687400100000|2023-06-22 02:15:00|492.26|482.86|492.71|483.31|493.14|483.74|492.05|482.65|495
1687400400000|2023-06-22 02:20:00|492.81|483.41|492.25|482.85|493.18|483.78|490.79|481.39|552
1687400700000|2023-06-22 02:25:00|492.22|482.82|493.89|484.49|494.25|484.85|492.21|482.81|626
1687401000000|2023-06-22 02:30:00|493.84|484.44|494.08|484.68|494.23|484.83|492.79|483.39|425
1687401300000|2023-06-22 02:35:00|494.02|484.62|493.65|484.25|494.16|484.76|492.86|483.46|560
1687401600000|2023-06-22 02:40:00|493.66|484.26|494.03|484.63|494.6|485.2|493.49|484.09|510
1687401900000|2023-06-22 02:45:00|494.04|484.64|493.19|483.79|494.09|484.69|492.62|483.22|594
1687402200000|2023-06-22 02:50:00|493.16|483.76|494.01|484.61|494.04|484.64|493.05|483.65|563
1687402500000|2023-06-22 02:55:00|494.03|484.63|495.02|485.62|495.12|485.72|493.8|484.4|504
1687402800000|2023-06-22 03:00:00|495.04|485.64|493.91|484.51|495.23|485.83|493.55|484.15|511
1687403100000|2023-06-22 03:05:00|493.89|484.49|494.27|484.87|494.92|485.52|493.79|484.39|467
1687403400000|2023-06-22 03:10:00|494.41|485.01|494.29|484.89|494.66|485.26|493.29|483.89|485
1687403700000|2023-06-22 03:15:00|494.25|484.85|493.51|484.11|494.71|485.31|493.48|484.08|576
1687404000000|2023-06-22 03:20:00|493.49|484.09|492.73|483.33|493.82|484.42|492.44|483.04|322
1687404300000|2023-06-22 03:25:00|492.69|483.29|492.1|482.7|492.94|483.54|491.72|482.32|341
1687404600000|2023-06-22 03:30:00|492.14|482.74|491.45|482.05|492.37|482.97|491.18|481.78|337
1687404900000|2023-06-22 03:35:00|491.5|482.1|491.16|481.76|491.62|482.22|490.79|481.39|359
1687405200000|2023-06-22 03:40:00|491.04|481.64|491.83|482.43|492.01|482.61|491.04|481.64|359
1687405500000|2023-06-22 03:45:00|491.8|482.4|491.07|481.67|491.94|482.54|490.6|481.2|451
1687405800000|2023-06-22 03:50:00|491.08|481.68|490.67|481.27|491.4|482|490.36|480.96|481
1687406100000|2023-06-22 03:55:00|490.69|481.29|491.55|482.15|491.87|482.47|490.6|481.2|399
1687406400000|2023-06-22 04:00:00|491.56|482.16|490.65|481.25|491.98|482.58|490.1|480.7|441
1687406700000|2023-06-22 04:05:00|490.67|481.27|491.53|482.13|491.7|482.3|490.55|481.15|360
1687407000000|2023-06-22 04:10:00|491.59|482.19|489.4|480|491.8|482.4|488.92|479.52|495
1687407300000|2023-06-22 04:15:00|489.3|479.9|490.19|480.79|490.54|481.14|489.3|479.9|454
1687407600000|2023-06-22 04:20:00|490.17|480.77|490.63|481.23|490.77|481.37|489.45|480.05|425
1687407900000|2023-06-22 04:25:00|490.62|481.22|490.03|480.63|490.69|481.29|489.57|480.17|344
1687408200000|2023-06-22 04:30:00|490.04|480.64|490.89|481.49|490.97|481.57|490|480.6|308
1687408500000|2023-06-22 04:35:00|490.92|481.52|490.9|481.5|491.65|482.25|490.8|481.4|334
1687408800000|2023-06-22 04:40:00|490.93|481.53|490.94|481.54|491.33|481.93|490.71|481.31|281
1687409100000|2023-06-22 04:45:00|490.95|481.55|491.55|482.15|492|482.6|490.83|481.43|352
1687409400000|2023-06-22 04:50:00|491.58|482.18|491.52|482.12|491.92|482.52|491.32|481.92|344
1687409700000|2023-06-22 04:55:00|491.63|482.23|491.81|482.41|492.04|482.64|491.48|482.08|362
1687410000000|2023-06-22 05:00:00|491.79|482.39|491.25|481.85|491.95|482.55|491.23|481.83|266
1687410300000|2023-06-22 05:05:00|491.36|481.96|490.67|481.27|491.36|481.96|490.56|481.16|233
1687410600000|2023-06-22 05:10:00|490.73|481.33|490.25|480.85|491.02|481.62|490.24|480.84|227
1687410900000|2023-06-22 05:15:00|490.24|480.84|490.18|480.78|490.53|481.13|490.12|480.72|222
1687411200000|2023-06-22 05:20:00|490.19|480.79|490.38|480.98|490.42|481.02|489.1|479.7|360
1687411500000|2023-06-22 05:25:00|490.36|480.96|489.94|480.54|490.53|481.13|489.73|480.33|406
1687411800000|2023-06-22 05:30:00|489.96|480.56|490.02|480.62|490.12|480.72|489.67|480.27|289
1687412100000|2023-06-22 05:35:00|490.03|480.63|489.36|479.96|490.72|481.32|489.34|479.94|294
1687412400000|2023-06-22 05:40:00|489.35|479.95|489.13|479.73|489.78|480.38|489.13|479.73|370
1687412700000|2023-06-22 05:45:00|489.12|479.72|488.87|479.47|489.27|479.87|488.7|479.3|263
1687413000000|2023-06-22 05:50:00|488.94|479.54|487.54|478.14|489.19|479.79|486.95|477.55|343
1687413300000|2023-06-22 05:55:00|487.57|478.17|488.16|478.76|488.82|479.42|487.48|478.08|478
1687413600000|2023-06-22 06:00:00|488.15|478.75|486.01|476.61|488.74|479.34|485.9|476.5|604
1687413900000|2023-06-22 06:05:00|485.99|476.59|485.5|476.1|486.78|477.38|485.16|475.76|586
1687414200000|2023-06-22 06:10:00|485.51|476.11|483.97|474.57|486.17|476.77|483.75|474.35|605
1687414500000|2023-06-22 06:15:00|483.96|474.56|487.06|477.66|487.32|477.92|483.91|474.51|684
1687414800000|2023-06-22 06:20:00|487.05|477.65|486.71|477.31|487.29|477.89|486.6|477.2|456
1687415100000|2023-06-22 06:25:00|486.7|477.3|486.92|477.52|487.47|478.07|486.7|477.3|372
1687415400000|2023-06-22 06:30:00|487.02|477.62|487.47|478.07|487.54|478.14|486.58|477.18|317
1687415700000|2023-06-22 06:35:00|487.42|478.02|487.01|477.61|487.8|478.4|486.9|477.5|250
1687416000000|2023-06-22 06:40:00|486.98|477.58|486.9|477.5|487.32|477.92|486.65|477.25|275
1687416300000|2023-06-22 06:45:00|486.88|477.48|486.29|476.89|487.15|477.75|486.01|476.61|315
1687416600000|2023-06-22 06:50:00|486.28|476.88|486.43|477.03|486.83|477.43|486.25|476.85|358
1687416900000|2023-06-22 06:55:00|486.45|477.05|486.26|476.86|486.66|477.26|486.09|476.69|233
1687417200000|2023-06-22 07:00:00|486.27|476.87|486.17|476.77|486.69|477.29|486|476.6|279
1687417500000|2023-06-22 07:05:00|486.19|476.79|486.5|477.1|486.63|477.23|486.02|476.62|186
1687417800000|2023-06-22 07:10:00|486.52|477.12|485.98|476.58|486.53|477.13|485.88|476.48|245
1687418100000|2023-06-22 07:15:00|485.97|476.57|486.14|476.74|486.43|477.03|485.81|476.41|316
1687418400000|2023-06-22 07:20:00|486.15|476.75|486.08|476.68|486.53|477.13|485.88|476.48|358
1687418700000|2023-06-22 07:25:00|486.1|476.7|485.79|476.39|486.25|476.85|485.44|476.04|246
1687419000000|2023-06-22 07:30:00|485.78|476.38|486.64|477.24|486.64|477.24|485.72|476.32|243
1687419300000|2023-06-22 07:35:00|486.55|477.15|485.45|476.05|486.65|477.25|485.45|476.05|308
1687419600000|2023-06-22 07:40:00|485.51|476.11|486.53|477.13|486.57|477.17|485.33|475.93|430
1687419900000|2023-06-22 07:45:00|486.5|477.1|488.06|478.66|488.1|478.7|486.42|477.02|337
1687420200000|2023-06-22 07:50:00|488.12|478.72|488.84|479.44|489.05|479.65|487.77|478.37|463
1687420500000|2023-06-22 07:55:00|488.8|479.4|488.96|479.56|489.19|479.79|488.41|479.01|318
1687420800000|2023-06-22 08:00:00|488.95|479.55|488.64|479.24|489.05|479.65|488.46|479.06|311
1687421100000|2023-06-22 08:05:00|488.61|479.21|487.92|478.52|488.78|479.38|487.79|478.39|279
1687421400000|2023-06-22 08:10:00|487.93|478.53|488.73|479.33|488.76|479.36|487.85|478.45|215
1687421700000|2023-06-22 08:15:00|488.66|479.26|488.67|479.27|489.04|479.64|488.11|478.71|294
1687422000000|2023-06-22 08:20:00|488.71|479.31|488.91|479.51|489|479.6|488.59|479.19|204
1687422300000|2023-06-22 08:25:00|488.92|479.52|487.99|478.59|488.98|479.58|487.65|478.25|413
1687422600000|2023-06-22 08:30:00|487.97|478.57|487.86|478.46|488.81|479.41|487.8|478.4|407
1687422900000|2023-06-22 08:35:00|487.84|478.44|487.68|478.28|487.88|478.48|487.2|477.8|258
1687423200000|2023-06-22 08:40:00|487.69|478.29|486.74|477.34|487.84|478.44|486.74|477.34|273
1687423500000|2023-06-22 08:45:00|486.67|477.27|486.93|477.53|487.07|477.67|486.29|476.89|427
1687423800000|2023-06-22 08:50:00|486.82|477.42|486.56|477.16|487.5|478.1|486.45|477.05|463
1687424100000|2023-06-22 08:55:00|486.7|477.3|487|477.6|487.39|477.99|486.41|477.01|296
1687424400000|2023-06-22 09:00:00|487.03|477.63|486.64|477.24|487.51|478.11|485.83|476.43|418
1687424700000|2023-06-22 09:05:00|486.66|477.26|487.4|478|487.43|478.03|486.03|476.63|359
1687425000000|2023-06-22 09:10:00|487.41|478.01|487.75|478.35|487.8|478.4|487.23|477.83|307
1687425300000|2023-06-22 09:15:00|487.74|478.34|487.9|478.5|488.31|478.91|487.25|477.85|472
1687425600000|2023-06-22 09:20:00|487.92|478.52|487.58|478.18|488.16|478.76|487.41|478.01|403
1687425900000|2023-06-22 09:25:00|487.59|478.19|487.91|478.51|488.13|478.73|487.52|478.12|377
1687426200000|2023-06-22 09:30:00|487.92|478.52|487.39|477.99|488.07|478.67|487.34|477.94|357
1687426500000|2023-06-22 09:35:00|487.41|478.01|487.66|478.26|487.74|478.34|487.35|477.95|285
1687426800000|2023-06-22 09:40:00|487.65|478.25|487.24|477.84|488.14|478.74|486.93|477.53|328
1687427100000|2023-06-22 09:45:00|487.23|477.83|487.33|477.93|487.41|478.01|486.85|477.45|352
1687427400000|2023-06-22 09:50:00|487.34|477.94|486.8|477.4|487.73|478.33|486.68|477.28|356
1687427700000|2023-06-22 09:55:00|486.81|477.41|486.96|477.56|487.64|478.24|486.7|477.3|388
1687428000000|2023-06-22 10:00:00|486.97|477.57|486.41|477.01|487.1|477.7|486.18|476.78|299
1687428300000|2023-06-22 10:05:00|486.46|477.06|487.23|477.83|487.3|477.9|486|476.6|317
1687428600000|2023-06-22 10:10:00|487.21|477.81|487.21|477.81|487.5|478.1|486.5|477.1|290
1687428900000|2023-06-22 10:15:00|487.18|477.78|487.79|478.39|487.96|478.56|486.85|477.45|467
1687429200000|2023-06-22 10:20:00|487.83|478.43|488.5|479.1|488.69|479.29|487.35|477.95|450
1687429500000|2023-06-22 10:25:00|488.47|479.07|489.22|479.82|489.35|479.95|488.44|479.04|310
1687429800000|2023-06-22 10:30:00|489.32|479.92|488.58|479.18|489.41|480.01|488.33|478.93|279
1687430100000|2023-06-22 10:35:00|488.57|479.17|488.24|478.84|488.59|479.19|488.19|478.79|160
1687430400000|2023-06-22 10:40:00|488.25|478.85|488.6|479.2|488.7|479.3|488.21|478.81|223
1687430700000|2023-06-22 10:45:00|488.57|479.17|488.2|478.8|488.79|479.39|487.52|478.12|339
1687431000000|2023-06-22 10:50:00|488.17|478.77|487.59|478.19|488.23|478.83|487.36|477.96|423
1687431300000|2023-06-22 10:55:00|487.62|478.22|487.43|478.03|488.04|478.64|487.35|477.95|437
1687431600000|2023-06-22 11:00:00|487.33|477.93|485.06|475.66|487.68|478.28|485.06|475.66|554
1687431900000|2023-06-22 11:05:00|485.08|475.68|477.09|467.69|485.98|476.58|472.76|463.36|882
1687432200000|2023-06-22 11:10:00|477.19|467.79|480.61|471.21|481.01|471.61|476.23|466.83|941
1687432500000|2023-06-22 11:15:00|480.62|471.22|481.79|472.39|482.17|472.77|478.79|469.39|864
1687432800000|2023-06-22 11:20:00|481.66|472.26|483.45|474.05|483.9|474.5|481.52|472.12|727
1687433100000|2023-06-22 11:25:00|483.44|474.04|482.23|472.83|483.64|474.24|481.97|472.57|687
1687433400000|2023-06-22 11:30:00|482.44|473.04|481.56|472.16|482.78|473.38|480.95|471.55|787
1687433700000|2023-06-22 11:35:00|481.57|472.17|481.5|472.1|482.17|472.77|480.55|471.15|758
1687434000000|2023-06-22 11:40:00|481.51|472.11|481.32|471.92|481.82|472.42|480.63|471.23|696
1687434300000|2023-06-22 11:45:00|481.47|472.07|480.33|470.93|481.71|472.31|479.62|470.22|727
1687434600000|2023-06-22 11:50:00|480.28|470.88|479.08|469.68|481.12|471.72|478.9|469.5|713
1687434900000|2023-06-22 11:55:00|479|469.6|479.44|470.04|479.86|470.46|478.2|468.8|705
1687435200000|2023-06-22 12:00:00|479.45|470.05|481.45|472.05|481.53|472.13|478.86|469.46|546
1687435500000|2023-06-22 12:05:00|481.43|472.03|481.9|472.5|482.02|472.62|481.02|471.62|497
1687435800000|2023-06-22 12:10:00|481.72|472.32|481.62|472.22|481.98|472.58|481.12|471.72|500
1687436100000|2023-06-22 12:15:00|481.61|472.21|481.92|472.52|481.92|472.52|481.1|471.7|434
1687436400000|2023-06-22 12:20:00|481.88|472.48|482.07|472.67|482.19|472.79|481.54|472.14|355
1687436700000|2023-06-22 12:25:00|481.89|472.49|482.3|472.9|482.33|472.93|481.5|472.1|412
1687437000000|2023-06-22 12:30:00|482.29|472.89|483.82|474.42|483.93|474.53|481.45|472.05|554
1687437300000|2023-06-22 12:35:00|483.87|474.47|484.05|474.65|484.32|474.92|483.48|474.08|444
1687437600000|2023-06-22 12:40:00|484.06|474.66|484.35|474.95|484.58|475.18|483.58|474.18|448
1687437900000|2023-06-22 12:45:00|484.26|474.86|484.06|474.66|484.34|474.94|483.78|474.38|529
1687438200000|2023-06-22 12:50:00|484.07|474.67|483.88|474.48|484.45|475.05|483.59|474.19|419
1687438500000|2023-06-22 12:55:00|483.93|474.53|483.71|474.31|483.93|474.53|483.2|473.8|284
1687438800000|2023-06-22 13:00:00|483.72|474.32|484.41|475.01|484.42|475.02|483.2|473.8|346
1687439100000|2023-06-22 13:05:00|484.4|475|483.59|474.19|484.8|475.4|483.47|474.07|545
1687439400000|2023-06-22 13:10:00|483.6|474.2|483.74|474.34|484.17|474.77|483.39|473.99|455
1687439700000|2023-06-22 13:15:00|483.71|474.31|483.96|474.56|483.97|474.57|483.29|473.89|292
1687440000000|2023-06-22 13:20:00|483.97|474.57|485.23|475.83|485.32|475.92|483.54|474.14|653
1687440300000|2023-06-22 13:25:00|485.21|475.81|484.56|475.16|485.23|475.83|484.18|474.78|619
1687440600000|2023-06-22 13:30:00|484.52|475.12|483.74|474.34|484.65|475.25|483.55|474.15|459
1687440900000|2023-06-22 13:35:00|483.73|474.33|483.83|474.43|483.83|474.43|482.96|473.56|474
1687441200000|2023-06-22 13:40:00|483.8|474.4|482.83|473.43|483.83|474.43|482.7|473.3|434
1687441500000|2023-06-22 13:45:00|482.87|473.47|484.22|474.82|484.49|475.09|482.87|473.47|600
1687441800000|2023-06-22 13:50:00|484.23|474.83|483.71|474.31|484.52|475.12|483.69|474.29|424
1687442100000|2023-06-22 13:55:00|483.7|474.3|483.37|473.97|483.92|474.52|483.15|473.75|335
1687442400000|2023-06-22 14:00:00|483.36|473.96|484.55|475.15|484.79|475.39|483.26|473.86|402
1687442700000|2023-06-22 14:05:00|484.59|475.19|483.44|474.04|484.6|475.2|483.26|473.86|412
1687443000000|2023-06-22 14:10:00|483.41|474.01|484.42|475.02|484.67|475.27|483.37|473.97|466
1687443300000|2023-06-22 14:15:00|484.43|475.03|483.69|474.29|484.44|475.04|483.14|473.74|558
1687443600000|2023-06-22 14:20:00|483.67|474.27|482.09|472.69|483.78|474.38|481.76|472.36|599
1687443900000|2023-06-22 14:25:00|482.1|472.7|481.66|472.26|482.38|472.98|481.58|472.18|463
1687444200000|2023-06-22 14:30:00|481.68|472.28|479.44|470.04|481.71|472.31|479.4|470|541
1687444500000|2023-06-22 14:35:00|479.43|470.03|477.03|467.63|479.48|470.08|477.01|467.61|851
1687444800000|2023-06-22 14:40:00|477|467.6|475.44|466.04|477.59|468.19|473.68|464.28|951
1687445100000|2023-06-22 14:45:00|475.46|466.06|477.32|467.92|477.65|468.25|475.34|465.94|776
1687445400000|2023-06-22 14:50:00|477.35|467.95|475.31|465.91|477.47|468.07|475.25|465.85|658
1687445700000|2023-06-22 14:55:00|475.3|465.9|476.14|466.74|477.07|467.67|475.3|465.9|567
1687446000000|2023-06-22 15:00:00|476.16|466.76|476.32|466.92|476.95|467.55|475.92|466.52|635
1687446300000|2023-06-22 15:05:00|476.29|466.89|477.24|467.84|478.2|468.8|476.29|466.89|664
1687446600000|2023-06-22 15:10:00|477.27|467.87|476.68|467.28|477.28|467.88|476.54|467.14|397
1687446900000|2023-06-22 15:15:00|476.7|467.3|476.69|467.29|476.97|467.57|476.27|466.87|476
1687447200000|2023-06-22 15:20:00|476.68|467.28|476.63|467.23|477.3|467.9|476.41|467.01|452
1687447500000|2023-06-22 15:25:00|476.66|467.26|476.34|466.94|477.33|467.93|476.21|466.81|497
1687447800000|2023-06-22 15:30:00|476.35|466.95|477.15|467.75|477.68|468.28|475.91|466.51|544
1687448100000|2023-06-22 15:35:00|477.33|467.93|476.83|467.43|477.55|468.15|476.57|467.17|358
1687448400000|2023-06-22 15:40:00|476.84|467.44|477.81|468.41|477.87|468.47|476.69|467.29|451
1687448700000|2023-06-22 15:45:00|477.83|468.43|477.98|468.58|478.19|468.79|477.63|468.23|359
1687449000000|2023-06-22 15:50:00|478.01|468.61|478.32|468.92|478.54|469.14|477.83|468.43|386
1687449300000|2023-06-22 15:55:00|478.39|468.99|478.16|468.76|478.54|469.14|477.7|468.3|370
1687449600000|2023-06-22 16:00:00|478.2|468.8|478.32|468.92|478.67|469.27|477.95|468.55|316
1687449900000|2023-06-22 16:05:00|478.4|469|479.26|469.86|479.4|470|478.22|468.82|270
1687450200000|2023-06-22 16:10:00|479.25|469.85|480.09|470.69|480.35|470.95|478.8|469.4|386
1687450500000|2023-06-22 16:15:00|480.12|470.72|479.85|470.45|480.25|470.85|479.55|470.15|405
1687450800000|2023-06-22 16:20:00|479.9|470.5|480.25|470.85|480.43|471.03|479.82|470.42|218
1687451100000|2023-06-22 16:25:00|480.37|470.97|482.13|472.73|482.18|472.78|480.13|470.73|342
1687451400000|2023-06-22 16:30:00|482.18|472.78|482.63|473.23|483|473.6|481.94|472.54|586
1687451700000|2023-06-22 16:35:00|482.54|473.14|481.71|472.31|482.67|473.27|481.39|471.99|517
1687452000000|2023-06-22 16:40:00|481.74|472.34|481.54|472.14|482.2|472.8|481.23|471.83|446
1687452300000|2023-06-22 16:45:00|481.53|472.13|479.8|470.4|481.55|472.15|478.48|469.08|683
1687452600000|2023-06-22 16:50:00|479.82|470.42|480.24|470.84|480.62|471.22|479.65|470.25|498
1687452900000|2023-06-22 16:55:00|480.23|470.83|480.42|471.02|480.6|471.2|479.71|470.31|328
1687453200000|2023-06-22 17:00:00|480.43|471.03|480.53|471.13|480.78|471.38|480.03|470.63|349
1687453500000|2023-06-22 17:05:00|480.52|471.12|480.04|470.64|480.94|471.54|479.84|470.44|329
1687453800000|2023-06-22 17:10:00|480.05|470.65|480.45|471.05|480.45|471.05|479.89|470.49|330
1687454100000|2023-06-22 17:15:00|480.44|471.04|479.97|470.57|480.52|471.12|479.86|470.46|430
1687454400000|2023-06-22 17:20:00|479.98|470.58|480.53|471.13|480.77|471.37|479.93|470.53|223
1687454700000|2023-06-22 17:25:00|480.59|471.19|480.83|471.43|481.08|471.68|480.42|471.02|250
1687455000000|2023-06-22 17:30:00|480.85|471.45|481.45|472.05|481.54|472.14|480.74|471.34|342
1687455300000|2023-06-22 17:35:00|481.51|472.11|482.08|472.68|482.44|473.04|481.45|472.05|227
1687455600000|2023-06-22 17:40:00|482.18|472.78|482.72|473.32|482.9|473.5|481.7|472.3|385
1687455900000|2023-06-22 17:45:00|482.71|473.31|482.88|473.48|483.12|473.72|482.3|472.9|434
1687456200000|2023-06-22 17:50:00|482.91|473.51|483.77|474.37|483.77|474.37|482.7|473.3|416
1687456500000|2023-06-22 17:55:00|483.75|474.35|483.69|474.29|484.11|474.71|483.55|474.15|405
1687456800000|2023-06-22 18:00:00|483.73|474.33|483.64|474.24|483.97|474.57|483.05|473.65|320
1687457100000|2023-06-22 18:05:00|483.65|474.25|483.42|474.02|483.69|474.29|483.14|473.74|354
1687457400000|2023-06-22 18:10:00|483.41|474.01|483.84|474.44|483.91|474.51|483.41|474.01|198
1687457700000|2023-06-22 18:15:00|483.82|474.42|483.31|473.91|483.86|474.46|483.08|473.68|195
1687458000000|2023-06-22 18:20:00|483.24|473.84|483.08|473.68|483.48|474.08|482.85|473.45|328
1687458300000|2023-06-22 18:25:00|483.09|473.69|483.11|473.71|483.48|474.08|482.88|473.48|498
1687458600000|2023-06-22 18:30:00|483.12|473.72|483.29|473.89|483.56|474.16|483.09|473.69|361
1687458900000|2023-06-22 18:35:00|483.26|473.86|483.2|473.8|483.38|473.98|483.17|473.77|256
1687459200000|2023-06-22 18:40:00|483.18|473.78|481.74|472.34|483.23|473.83|481.07|471.67|463
1687459500000|2023-06-22 18:45:00|481.75|472.35|482.04|472.64|482.16|472.76|481.65|472.25|248
1687459800000|2023-06-22 18:50:00|482.03|472.63|481.49|472.09|482.21|472.81|481.33|471.93|319
1687460100000|2023-06-22 18:55:00|481.47|472.07|482.26|472.86|482.27|472.87|481.15|471.75|344
1687460400000|2023-06-22 19:00:00|482.25|472.85|481.64|472.24|482.45|473.05|481.53|472.13|342
1687460700000|2023-06-22 19:05:00|481.6|472.2|481.23|471.83|481.85|472.45|481.14|471.74|301
1687461000000|2023-06-22 19:10:00|481.26|471.86|481.32|471.92|481.39|471.99|480.82|471.42|249
1687461300000|2023-06-22 19:15:00|481.27|471.87|481.47|472.07|481.94|472.54|481.09|471.69|259
1687461600000|2023-06-22 19:20:00|481.46|472.06|481.72|472.32|482.12|472.72|481.41|472.01|241
1687461900000|2023-06-22 19:25:00|481.71|472.31|481.23|471.83|481.78|472.38|481.21|471.81|320
1687462200000|2023-06-22 19:30:00|481.25|471.85|481.54|472.14|481.59|472.19|481.08|471.68|167
1687462500000|2023-06-22 19:35:00|481.55|472.15|481.38|471.98|481.61|472.21|481.08|471.68|177
1687462800000|2023-06-22 19:40:00|481.4|472|482.68|473.28|482.72|473.32|481.39|471.99|321
1687463100000|2023-06-22 19:45:00|482.67|473.27|482.26|472.86|482.84|473.44|482.17|472.77|233
1687463400000|2023-06-22 19:50:00|482.28|472.88|482.35|472.95|482.53|473.13|482.07|472.67|162
1687463700000|2023-06-22 19:55:00|482.36|472.96|483.05|473.65|483.21|473.81|482.34|472.94|187
1687464000000|2023-06-22 20:00:00|483.03|473.63|482.38|472.98|483.2|473.8|482.38|472.98|245
1687464300000|2023-06-22 20:05:00|482.42|473.02|481.73|472.33|482.72|473.32|481.61|472.21|286
1687464600000|2023-06-22 20:10:00|481.75|472.35|482.42|473.02|482.73|473.33|481.7|472.3|271
1687464900000|2023-06-22 20:15:00|482.45|473.05|482.01|472.61|482.53|473.13|481.71|472.31|277
1687465200000|2023-06-22 20:20:00|482|472.6|481.62|472.22|482.29|472.89|481.48|472.08|239
1687465500000|2023-06-22 20:25:00|481.59|472.19|481.22|471.82|481.68|472.28|481.02|471.62|276
1687465800000|2023-06-22 20:30:00|481.24|471.84|481.7|472.3|481.81|472.41|481.17|471.77|262
1687466100000|2023-06-22 20:35:00|481.71|472.31|481.2|471.8|481.77|472.37|480.88|471.48|326
1687466400000|2023-06-22 20:40:00|481.33|471.93|481.44|472.04|481.5|472.1|480.55|471.15|257
1687466700000|2023-06-22 20:45:00|481.4|472|481.19|471.79|481.47|472.07|480.97|471.57|293
1687467000000|2023-06-22 20:50:00|481.2|471.8|480.77|471.37|481.7|472.3|480.72|471.32|271
1687467300000|2023-06-22 20:55:00|480.79|471.39|481.21|471.81|481.29|471.89|480.75|471.35|176
1687467600000|2023-06-22 21:00:00|481.22|471.82|481.75|472.35|481.81|472.41|480.99|471.59|159
1687467900000|2023-06-22 21:05:00|481.76|472.36|481.84|472.44|481.84|472.44|481.48|472.08|162
1687468200000|2023-06-22 21:10:00|481.76|472.36|480.73|471.33|481.84|472.44|480.73|471.33|151
1687468500000|2023-06-22 21:15:00|480.77|471.37|479.96|470.56|480.79|471.39|479.91|470.51|231
1687468800000|2023-06-22 21:20:00|479.95|470.55|479.97|470.57|480.07|470.67|479.91|470.51|173
1687469100000|2023-06-22 21:25:00|479.93|470.53|479.87|470.47|480.03|470.63|479.87|470.47|99
1687469400000|2023-06-22 21:30:00|479.86|470.46|479.77|470.37|479.89|470.49|479.69|470.29|115
1687469700000|2023-06-22 21:35:00|479.78|470.38|479.38|469.98|479.82|470.42|479.33|469.93|124
1687470000000|2023-06-22 21:40:00|479.39|469.99|479.57|470.17|479.72|470.32|479.37|469.97|200
1687470300000|2023-06-22 21:45:00|479.56|470.16|480|470.6|480.02|470.62|479.54|470.14|198
1687470600000|2023-06-22 21:50:00|480.01|470.61|480.4|471|480.46|471.06|479.96|470.56|380
1687470900000|2023-06-22 21:55:00|480.39|470.99|480.76|471.36|480.84|471.44|480.36|470.96|321
1687471200000|2023-06-22 22:00:00|480.85|471.45|480.08|470.68|480.87|471.47|479.75|470.35|300
1687471500000|2023-06-22 22:05:00|480.11|470.71|480.02|470.62|480.22|470.82|479.82|470.42|261
1687471800000|2023-06-22 22:10:00|480|470.6|480.38|470.98|480.48|471.08|479.96|470.56|361
1687472100000|2023-06-22 22:15:00|480.37|470.97|480.18|470.78|480.59|471.19|479.87|470.47|303
1687472400000|2023-06-22 22:20:00|480.19|470.79|480.18|470.78|480.26|470.86|480.02|470.62|187
1687472700000|2023-06-22 22:25:00|480.19|470.79|480.41|471.01|480.81|471.41|480.08|470.68|261
1687473000000|2023-06-22 22:30:00|480.44|471.04|479.52|470.12|480.54|471.14|479.27|469.87|289
1687473300000|2023-06-22 22:35:00|479.55|470.15|479.37|469.97|479.6|470.2|479.14|469.74|337
1687473600000|2023-06-22 22:40:00|479.4|470|479.7|470.3|480.11|470.71|479.4|470|314
1687473900000|2023-06-22 22:45:00|479.68|470.28|479.4|470|479.88|470.48|479.12|469.72|349
1687474200000|2023-06-22 22:50:00|479.41|470.01|478.19|468.79|479.43|470.03|477.99|468.59|412
1687474500000|2023-06-22 22:55:00|478.23|468.83|477.29|467.89|478.4|469|477.1|467.7|510
1687474800000|2023-06-22 23:00:00|477.24|467.84|476.27|466.87|477.28|467.88|476.06|466.66|488
1687475100000|2023-06-22 23:05:00|476.29|466.89|476.62|467.22|476.89|467.49|475.95|466.55|409
1687475400000|2023-06-22 23:10:00|476.63|467.23|476.8|467.4|476.82|467.42|476.38|466.98|261
1687475700000|2023-06-22 23:15:00|476.82|467.42|477.65|468.25|477.87|468.47|476.81|467.41|302
1687476000000|2023-06-22 23:20:00|477.78|468.38|477.51|468.11|477.94|468.54|477.17|467.77|196
1687476300000|2023-06-22 23:25:00|477.48|468.08|477.44|468.04|477.73|468.33|477.09|467.69|203
1687476600000|2023-06-22 23:30:00|477.45|468.05|477.94|468.54|478.01|468.61|477.25|467.85|210
1687476900000|2023-06-22 23:35:00|477.98|468.58|478.19|468.79|478.31|468.91|477.97|468.57|203
1687477200000|2023-06-22 23:40:00|478.18|468.78|477.92|468.52|478.23|468.83|477.8|468.4|215
1687477500000|2023-06-22 23:45:00|477.88|468.48|478.6|469.2|478.65|469.25|477.88|468.48|241
1687477800000|2023-06-22 23:50:00|478.52|469.12|477.43|468.03|478.58|469.18|477.15|467.75|379
1687478100000|2023-06-22 23:55:00|477.4|468|477.49|468.09|478|468.6|477.35|467.95|270
1687478400000|2023-06-23 00:00:00|477.48|468.08|478.7|469.3|478.79|469.39|477.4|468|404
1687478700000|2023-06-23 00:05:00|478.72|469.32|479.15|469.75|479.5|470.1|478.49|469.09|322
1687479000000|2023-06-23 00:10:00|479.16|469.76|479.74|470.34|480.28|470.88|479.05|469.65|457
1687479300000|2023-06-23 00:15:00|479.86|470.46|479.55|470.15|479.93|470.53|479.27|469.87|386
1687479600000|2023-06-23 00:20:00|479.56|470.16|479.97|470.57|480.35|470.95|479.32|469.92|376
1687479900000|2023-06-23 00:25:00|480.01|470.61|480.13|470.73|480.18|470.78|479.61|470.21|249
1687480200000|2023-06-23 00:30:00|480.03|470.63|480.09|470.69|480.28|470.88|479.83|470.43|268
1687480500000|2023-06-23 00:35:00|480.07|470.67|479.78|470.38|480.15|470.75|479.72|470.32|242
1687480800000|2023-06-23 00:40:00|479.79|470.39|479.85|470.45|480.15|470.75|479.72|470.32|247
1687481100000|2023-06-23 00:45:00|479.81|470.41|479.55|470.15|479.86|470.46|478.76|469.36|390
1687481400000|2023-06-23 00:50:00|479.52|470.12|479.71|470.31|479.91|470.51|479.01|469.61|321
1687481700000|2023-06-23 00:55:00|479.69|470.29|479.84|470.44|480.25|470.85|479.39|469.99|264
1687482000000|2023-06-23 01:00:00|479.83|470.43|479.74|470.34|479.88|470.48|479.28|469.88|312
1687482300000|2023-06-23 01:05:00|479.75|470.35|479.85|470.45|480.12|470.72|479.57|470.17|389
1687482600000|2023-06-23 01:10:00|479.87|470.47|480.44|471.04|480.61|471.21|479.7|470.3|330
1687482900000|2023-06-23 01:15:00|480.43|471.03|480.05|470.65|480.51|471.11|480.02|470.62|230
1687483200000|2023-06-23 01:20:00|480.11|470.71|480.48|471.08|480.84|471.44|480|470.6|216
1687483500000|2023-06-23 01:25:00|480.45|471.05|480.89|471.49|480.92|471.52|480.45|471.05|163
1687483800000|2023-06-23 01:30:00|480.88|471.48|480.75|471.35|481.12|471.72|480.58|471.18|247
1687484100000|2023-06-23 01:35:00|480.74|471.34|479.76|470.36|480.8|471.4|479.73|470.33|261
1687484400000|2023-06-23 01:40:00|479.8|470.4|479.85|470.45|479.98|470.58|479.71|470.31|120
1687484700000|2023-06-23 01:45:00|479.84|470.44|479.72|470.32|480.11|470.71|479.58|470.18|171
1687485000000|2023-06-23 01:50:00|479.7|470.3|479.77|470.37|479.98|470.58|479.35|469.95|204
1687485300000|2023-06-23 01:55:00|479.74|470.34|479.7|470.3|479.93|470.53|479.27|469.87|283
1687485600000|2023-06-23 02:00:00|479.69|470.29|479.45|470.05|480.46|471.06|478.41|469.01|516
1687485900000|2023-06-23 02:05:00|479.35|469.95|477.88|468.48|479.53|470.13|477.86|468.46|422
1687486200000|2023-06-23 02:10:00|477.84|468.44|478.32|468.92|478.39|468.99|477.42|468.02|427
1687486500000|2023-06-23 02:15:00|478.33|468.93|478.39|468.99|478.85|469.45|478.1|468.7|345
1687486800000|2023-06-23 02:20:00|478.36|468.96|479|469.6|479.05|469.65|477.82|468.42|385
1687487100000|2023-06-23 02:25:00|478.92|469.52|479.25|469.85|479.55|470.15|478.89|469.49|385
1687487400000|2023-06-23 02:30:00|479.24|469.84|479.75|470.35|479.84|470.44|479.23|469.83|275
1687487700000|2023-06-23 02:35:00|479.74|470.34|479.42|470.02|479.81|470.41|479.3|469.9|192
1687488000000|2023-06-23 02:40:00|479.51|470.11|479.67|470.27|479.79|470.39|479.39|469.99|180
1687488300000|2023-06-23 02:45:00|479.68|470.28|479.62|470.22|479.88|470.48|479.45|470.05|160
1687488600000|2023-06-23 02:50:00|479.64|470.24|479.48|470.08|479.64|470.24|479.37|469.97|87
1687488900000|2023-06-23 02:55:00|479.5|470.1|479.77|470.37|479.85|470.45|479.5|470.1|196
1687489200000|2023-06-23 03:00:00|479.79|470.39|479.79|470.39|479.93|470.53|479.52|470.12|136
1687489500000|2023-06-23 03:05:00|479.78|470.38|480.09|470.69|480.13|470.73|479.75|470.35|116
1687489800000|2023-06-23 03:10:00|480.14|470.74|480.21|470.81|480.5|471.1|479.96|470.56|169
1687490100000|2023-06-23 03:15:00|480.2|470.8|480.54|471.14|480.56|471.16|480.19|470.79|118
1687490400000|2023-06-23 03:20:00|480.43|471.03|481.02|471.62|481.06|471.66|480.41|471.01|160
1687490700000|2023-06-23 03:25:00|480.98|471.58|481.16|471.76|481.3|471.9|480.95|471.55|211
1687491000000|2023-06-23 03:30:00|481.17|471.77|481.27|471.87|481.55|472.15|481.1|471.7|160
1687491300000|2023-06-23 03:35:00|481.24|471.84|480.95|471.55|481.27|471.87|480.6|471.2|186
1687491600000|2023-06-23 03:40:00|480.94|471.54|480.84|471.44|481.19|471.79|480.81|471.41|188
1687491900000|2023-06-23 03:45:00|480.85|471.45|481.19|471.79|481.26|471.86|480.85|471.45|197
1687492200000|2023-06-23 03:50:00|481.15|471.75|481.36|471.96|481.54|472.14|481.13|471.73|238
1687492500000|2023-06-23 03:55:00|481.35|471.95|481.43|472.03|481.5|472.1|481.18|471.78|153
1687492800000|2023-06-23 04:00:00|481.41|472.01|481.34|471.94|481.72|472.32|481.23|471.83|182
1687493100000|2023-06-23 04:05:00|481.31|471.91|481.37|471.97|481.44|472.04|481.29|471.89|116
1687493400000|2023-06-23 04:10:00|481.36|471.96|480.95|471.55|481.36|471.96|480.75|471.35|252
1687493700000|2023-06-23 04:15:00|480.89|471.49|480.71|471.31|481.75|472.35|480.71|471.31|278
1687494000000|2023-06-23 04:20:00|480.81|471.41|481.15|471.75|481.16|471.76|480.6|471.2|192
1687494300000|2023-06-23 04:25:00|481.14|471.74|480.69|471.29|481.67|472.27|480.69|471.29|278
1687494600000|2023-06-23 04:30:00|480.68|471.28|481.07|471.67|481.21|471.81|480.66|471.26|200
1687494900000|2023-06-23 04:35:00|480.99|471.59|481.43|472.03|481.7|472.3|480.99|471.59|222
1687495200000|2023-06-23 04:40:00|481.44|472.04|481.43|472.03|481.54|472.14|481.31|471.91|188
1687495500000|2023-06-23 04:45:00|481.45|472.05|481.74|472.34|481.99|472.59|481.42|472.02|220
1687495800000|2023-06-23 04:50:00|481.78|472.38|481.86|472.46|481.95|472.55|481.78|472.38|176
1687496100000|2023-06-23 04:55:00|481.88|472.48|482.01|472.61|482.07|472.67|481.8|472.4|128
1687496400000|2023-06-23 05:00:00|481.96|472.56|482.76|473.36|482.92|473.52|481.91|472.51|206
1687496700000|2023-06-23 05:05:00|482.8|473.4|482.89|473.49|483.19|473.79|482.55|473.15|296
1687497000000|2023-06-23 05:10:00|482.91|473.51|482.58|473.18|483.1|473.7|482.57|473.17|194
1687497300000|2023-06-23 05:15:00|482.56|473.16|482.09|472.69|482.9|473.5|481.71|472.31|341
1687497600000|2023-06-23 05:20:00|482.18|472.78|482.58|473.18|482.94|473.54|482.08|472.68|305
1687497900000|2023-06-23 05:25:00|482.54|473.14|482.86|473.46|483.15|473.75|482.5|473.1|232
1687498200000|2023-06-23 05:30:00|482.9|473.5|483.28|473.88|483.38|473.98|482.83|473.43|159
1687498500000|2023-06-23 05:35:00|483.29|473.89|482.98|473.58|483.37|473.97|482.92|473.52|129
1687498800000|2023-06-23 05:40:00|482.87|473.47|483.22|473.82|483.29|473.89|482.69|473.29|172
1687499100000|2023-06-23 05:45:00|483.23|473.83|483.33|473.93|483.53|474.13|483.17|473.77|166
1687499400000|2023-06-23 05:50:00|483.31|473.91|483.18|473.78|483.46|474.06|483.13|473.73|155
1687499700000|2023-06-23 05:55:00|483.19|473.79|483.14|473.74|483.36|473.96|482.72|473.32|163
1687500000000|2023-06-23 06:00:00|483.13|473.73|483.86|474.46|484.07|474.67|483.13|473.73|321
1687500300000|2023-06-23 06:05:00|483.87|474.47|483.86|474.46|484.01|474.61|483.51|474.11|190
1687500600000|2023-06-23 06:10:00|483.84|474.44|484.4|475|484.43|475.03|483.84|474.44|163
1687500900000|2023-06-23 06:15:00|484.43|475.03|484.54|475.14|484.62|475.22|484.2|474.8|213
1687501200000|2023-06-23 06:20:00|484.55|475.15|484.76|475.36|485.06|475.66|484.4|475|167
1687501500000|2023-06-23 06:25:00|484.71|475.31|484.41|475.01|484.86|475.46|484.32|474.92|246
1687501800000|2023-06-23 06:30:00|484.49|475.09|484.26|474.86|484.49|475.09|483.97|474.57|147
1687502100000|2023-06-23 06:35:00|484.23|474.83|484.1|474.7|484.53|475.13|483.98|474.58|197
1687502400000|2023-06-23 06:40:00|484.13|474.73|483.17|473.77|484.14|474.74|483.09|473.69|236
1687502700000|2023-06-23 06:45:00|483.15|473.75|482.4|473|483.24|473.84|482.3|472.9|310
1687503000000|2023-06-23 06:50:00|482.45|473.05|482.51|473.11|482.87|473.47|482.22|472.82|291
1687503300000|2023-06-23 06:55:00|482.47|473.07|482.72|473.32|483.14|473.74|482.41|473.01|261
1687503600000|2023-06-23 07:00:00|482.7|473.3|481.6|472.2|482.78|473.38|481.39|471.99|392
1687503900000|2023-06-23 07:05:00|481.5|472.1|481.13|471.73|482.04|472.64|481.11|471.71|329
1687504200000|2023-06-23 07:10:00|481.16|471.76|481.3|471.9|481.8|472.4|481.05|471.65|284
1687504500000|2023-06-23 07:15:00|481.23|471.83|481.47|472.07|481.88|472.48|480.83|471.43|433
1687504800000|2023-06-23 07:20:00|481.31|471.91|481.58|472.18|481.91|472.51|481.2|471.8|367
1687505100000|2023-06-23 07:25:00|481.45|472.05|482.14|472.74|482.14|472.74|481.45|472.05|191
1687505400000|2023-06-23 07:30:00|482.11|472.71|482.82|473.42|483.51|474.11|482|472.6|384
1687505700000|2023-06-23 07:35:00|482.8|473.4|483.03|473.63|483.2|473.8|482.7|473.3|281
1687506000000|2023-06-23 07:40:00|482.98|473.58|483.05|473.65|483.17|473.77|482.86|473.46|232
1687506300000|2023-06-23 07:45:00|483.07|473.67|483.71|474.31|483.79|474.39|483.07|473.67|353
1687506600000|2023-06-23 07:50:00|483.72|474.32|484.32|474.92|484.51|475.11|483.68|474.28|287
1687506900000|2023-06-23 07:55:00|484.23|474.83|484.27|474.87|484.44|475.04|484.11|474.71|214
1687507200000|2023-06-23 08:00:00|484.26|474.86|483.42|474.02|484.38|474.98|483.17|473.77|281
1687507500000|2023-06-23 08:05:00|483.44|474.04|483.89|474.49|484.09|474.69|483.32|473.92|406
1687507800000|2023-06-23 08:10:00|483.9|474.5|484.05|474.65|484.25|474.85|483.85|474.45|281
1687508100000|2023-06-23 08:15:00|484.04|474.64|484.79|475.39|484.89|475.49|484.01|474.61|270
1687508400000|2023-06-23 08:20:00|484.76|475.36|484.56|475.16|484.9|475.5|484.54|475.14|163
1687508700000|2023-06-23 08:25:00|484.63|475.23|485.02|475.62|485.04|475.64|484.57|475.17|138
1687509000000|2023-06-23 08:30:00|484.99|475.59|484.21|474.81|485.01|475.61|483.9|474.5|382
1687509300000|2023-06-23 08:35:00|484.16|474.76|484.77|475.37|485.05|475.65|484.14|474.74|266
1687509600000|2023-06-23 08:40:00|484.76|475.36|484.37|474.97|484.92|475.52|484.37|474.97|313
1687509900000|2023-06-23 08:45:00|484.35|474.95|484.04|474.64|484.86|475.46|483.74|474.34|338
1687510200000|2023-06-23 08:50:00|484.01|474.61|484.46|475.06|484.69|475.29|483.92|474.52|264
1687510500000|2023-06-23 08:55:00|484.51|475.11|484.1|474.7|484.57|475.17|484.01|474.61|277
1687510800000|2023-06-23 09:00:00|484.08|474.68|484.91|475.51|485.07|475.67|484.04|474.64|325
1687511100000|2023-06-23 09:05:00|484.9|475.5|483.83|474.43|485.06|475.66|483.83|474.43|278
1687511400000|2023-06-23 09:10:00|483.9|474.5|483.79|474.39|484.02|474.62|483.43|474.03|321
1687511700000|2023-06-23 09:15:00|483.81|474.41|483.43|474.03|484.42|475.02|483.37|473.97|312
1687512000000|2023-06-23 09:20:00|483.46|474.06|483.33|473.93|483.79|474.39|483.32|473.92|239
1687512300000|2023-06-23 09:25:00|483.35|473.95|482.93|473.53|483.38|473.98|482.1|472.7|425
1687512600000|2023-06-23 09:30:00|482.92|473.52|482.4|473|482.98|473.58|482.26|472.86|354
1687512900000|2023-06-23 09:35:00|482.42|473.02|482.38|472.98|482.67|473.27|482.27|472.87|248
1687513200000|2023-06-23 09:40:00|482.37|472.97|482.77|473.37|483.03|473.63|482.18|472.78|259
1687513500000|2023-06-23 09:45:00|482.76|473.36|482.43|473.03|482.87|473.47|481.44|472.04|389
1687513800000|2023-06-23 09:50:00|482.44|473.04|484.55|475.15|484.82|475.42|482.43|473.03|404
1687514100000|2023-06-23 09:55:00|484.53|475.13|484.21|474.81|484.53|475.13|483.85|474.45|375
1687514400000|2023-06-23 10:00:00|484.22|474.82|484.16|474.76|484.25|474.85|483.23|473.83|385
1687514700000|2023-06-23 10:05:00|484.2|474.8|483.67|474.27|484.44|475.04|482.83|473.43|348
1687515000000|2023-06-23 10:10:00|483.65|474.25|483.48|474.08|483.7|474.3|483.03|473.63|297
1687515300000|2023-06-23 10:15:00|483.45|474.05|483.32|473.92|483.83|474.43|483.17|473.77|211
1687515600000|2023-06-23 10:20:00|483.29|473.89|482.45|473.05|483.56|474.16|482.38|472.98|306
1687515900000|2023-06-23 10:25:00|482.46|473.06|481.85|472.45|482.46|473.06|481.54|472.14|522
1687516200000|2023-06-23 10:30:00|481.84|472.44|481.9|472.5|482.11|472.71|481.48|472.08|274
1687516500000|2023-06-23 10:35:00|481.89|472.49|482.29|472.89|482.45|473.05|481.57|472.17|203
1687516800000|2023-06-23 10:40:00|482.27|472.87|482.58|473.18|482.81|473.41|482.22|472.82|298
1687517100000|2023-06-23 10:45:00|482.51|473.11|482.56|473.16|482.72|473.32|482.27|472.87|228
1687517400000|2023-06-23 10:50:00|482.52|473.12|482.92|473.52|482.94|473.54|482.43|473.03|268
1687517700000|2023-06-23 10:55:00|482.93|473.53|483.21|473.81|483.5|474.1|482.8|473.4|213
1687518000000|2023-06-23 11:00:00|483.34|473.94|484.02|474.62|484.12|474.72|483.31|473.91|223
1687518300000|2023-06-23 11:05:00|484|474.6|483.91|474.51|484.21|474.81|483.85|474.45|206
1687518600000|2023-06-23 11:10:00|483.9|474.5|484.39|474.99|484.5|475.1|483.89|474.49|253
1687518900000|2023-06-23 11:15:00|484.4|475|483.99|474.59|484.5|475.1|483.94|474.54|242
1687519200000|2023-06-23 11:20:00|484|474.6|484.05|474.65|484.32|474.92|483.92|474.52|189
1687519500000|2023-06-23 11:25:00|484.06|474.66|483.82|474.42|484.12|474.72|483.82|474.42|184
1687519800000|2023-06-23 11:30:00|483.89|474.49|484.14|474.74|484.72|475.32|483.81|474.41|223
1687520100000|2023-06-23 11:35:00|484.12|474.72|484.18|474.78|484.47|475.07|483.87|474.47|277
1687520400000|2023-06-23 11:40:00|484.15|474.75|484.34|474.94|484.53|475.13|484.15|474.75|97
1687520700000|2023-06-23 11:45:00|484.33|474.93|484.62|475.22|484.68|475.28|484.25|474.85|137
1687521000000|2023-06-23 11:50:00|484.65|475.25|484.66|475.26|484.76|475.36|484.43|475.03|138
1687521300000|2023-06-23 11:55:00|484.59|475.19|484.33|474.93|484.74|475.34|484.29|474.89|198
1687521600000|2023-06-23 12:00:00|484.34|474.94|484.55|475.15|484.65|475.25|484.06|474.66|327
1687521900000|2023-06-23 12:05:00|484.54|475.14|485.38|475.98|485.46|476.06|484.53|475.13|299
1687522200000|2023-06-23 12:10:00|485.36|475.96|484.94|475.54|485.45|476.05|484.07|474.67|439
1687522500000|2023-06-23 12:15:00|485|475.6|484.32|474.92|485.13|475.73|484.06|474.66|414
1687522800000|2023-06-23 12:20:00|484.31|474.91|483.05|473.65|484.34|474.94|483.05|473.65|416
1687523100000|2023-06-23 12:25:00|483.06|473.66|482.37|472.97|483.09|473.69|482.33|472.93|228
1687523400000|2023-06-23 12:30:00|482.36|472.96|481.58|472.18|482.49|473.09|481.47|472.07|342
1687523700000|2023-06-23 12:35:00|481.57|472.17|480.23|470.83|482.06|472.66|480.01|470.61|432
1687524000000|2023-06-23 12:40:00|480.27|470.87|480.18|470.78|480.47|471.07|479.38|469.98|570
1687524300000|2023-06-23 12:45:00|480.25|470.85|480.85|471.45|481.23|471.83|480.04|470.64|420
1687524600000|2023-06-23 12:50:00|480.89|471.49|481.92|472.52|482.14|472.74|480.76|471.36|477
1687524900000|2023-06-23 12:55:00|481.91|472.51|481.27|471.87|482|472.6|480.92|471.52|390
1687525200000|2023-06-23 13:00:00|481.26|471.86|481.72|472.32|482.35|472.95|481.26|471.86|291
1687525500000|2023-06-23 13:05:00|481.74|472.34|482|472.6|482.07|472.67|481.42|472.02|276
1687525800000|2023-06-23 13:10:00|481.92|472.52|482.46|473.06|482.57|473.17|481.9|472.5|338
1687526100000|2023-06-23 13:15:00|482.45|473.05|482.27|472.87|482.5|473.1|482.11|472.71|196
1687526400000|2023-06-23 13:20:00|482.32|472.92|481.44|472.04|482.4|473|481.43|472.03|230
1687526700000|2023-06-23 13:25:00|481.47|472.07|481.9|472.5|482.06|472.66|481.1|471.7|420
1687527000000|2023-06-23 13:30:00|481.89|472.49|480.48|471.08|481.93|472.53|480.16|470.76|370
1687527300000|2023-06-23 13:35:00|480.49|471.09|479.12|469.72|480.64|471.24|478.98|469.58|376
1687527600000|2023-06-23 13:40:00|479.11|469.71|479.41|470.01|480.21|470.81|479.05|469.65|443
1687527900000|2023-06-23 13:45:00|479.43|470.03|476.64|467.24|479.64|470.24|476.64|467.24|521
1687528200000|2023-06-23 13:50:00|476.61|467.21|477.12|467.72|477.51|468.11|475.89|466.49|682
1687528500000|2023-06-23 13:55:00|477.09|467.69|478.04|468.64|478.21|468.81|476.94|467.54|558
1687528800000|2023-06-23 14:00:00|478.09|468.69|477.33|467.93|478.29|468.89|476.3|466.9|670
1687529100000|2023-06-23 14:05:00|477.34|467.94|478.24|468.84|478.29|468.89|477|467.6|496
1687529400000|2023-06-23 14:10:00|478.27|468.87|478.28|468.88|478.64|469.24|477.4|468|534
1687529700000|2023-06-23 14:15:00|478.29|468.89|480.37|470.97|480.39|470.99|478.09|468.69|657
1687530000000|2023-06-23 14:20:00|480.35|470.95|479.45|470.05|480.44|471.04|479.18|469.78|569
1687530300000|2023-06-23 14:25:00|479.33|469.93|479.75|470.35|480.05|470.65|479.25|469.85|499
1687530600000|2023-06-23 14:30:00|479.59|470.19|478.81|469.41|480.07|470.67|478.64|469.24|416
1687530900000|2023-06-23 14:35:00|478.78|469.38|480.15|470.75|480.34|470.94|478.73|469.33|373
1687531200000|2023-06-23 14:40:00|480.18|470.78|480.38|470.98|480.52|471.12|479.75|470.35|395
1687531500000|2023-06-23 14:45:00|480.43|471.03|481.41|472.01|481.93|472.53|480.1|470.7|541
1687531800000|2023-06-23 14:50:00|481.4|472|481.67|472.27|482.45|473.05|481.15|471.75|628
1687532100000|2023-06-23 14:55:00|481.7|472.3|481.87|472.47|481.99|472.59|480.9|471.5|646
1687532400000|2023-06-23 15:00:00|481.9|472.5|482.94|473.54|483.01|473.61|481.69|472.29|487
1687532700000|2023-06-23 15:05:00|482.91|473.51|483.83|474.43|484.69|475.29|482.88|473.48|812
1687533000000|2023-06-23 15:10:00|483.84|474.44|483.61|474.21|484.06|474.66|482.86|473.46|683
1687533300000|2023-06-23 15:15:00|483.62|474.22|486.35|476.95|486.59|477.19|483.42|474.02|846
1687533600000|2023-06-23 15:20:00|486.39|476.99|486.09|476.69|487.25|477.85|485.24|475.84|785
1687533900000|2023-06-23 15:25:00|486.13|476.73|483.06|473.66|486.22|476.82|482.59|473.19|777
1687534200000|2023-06-23 15:30:00|483|473.6|485.78|476.38|485.78|476.38|483|473.6|796
1687534500000|2023-06-23 15:35:00|485.75|476.35|485.81|476.41|485.91|476.51|484.92|475.52|731
1687534800000|2023-06-23 15:40:00|485.79|476.39|487.62|478.22|488.6|479.2|485.79|476.39|866
1687535100000|2023-06-23 15:45:00|487.63|478.23|487.93|478.53|488.58|479.18|486.21|476.81|799
1687535400000|2023-06-23 15:50:00|487.95|478.55|490.57|481.17|492.1|482.7|487.65|478.25|869
1687535700000|2023-06-23 15:55:00|490.58|481.18|492.13|482.73|492.72|483.32|490.52|481.12|896
1687536000000|2023-06-23 16:00:00|492.16|482.76|493.22|483.82|493.41|484.01|490.64|481.24|902
1687536300000|2023-06-23 16:05:00|493.32|483.92|495.61|486.21|497.43|488.03|493.18|483.78|966
1687536600000|2023-06-23 16:10:00|495.6|486.2|495.98|486.58|496.35|486.95|494.88|485.48|841
1687536900000|2023-06-23 16:15:00|496.03|486.63|493.75|484.35|496.14|486.74|491.91|482.51|888
1687537200000|2023-06-23 16:20:00|493.79|484.39|491.69|482.29|493.88|484.48|488.51|479.11|946
1687537500000|2023-06-23 16:25:00|491.67|482.27|490.82|481.42|492.19|482.79|490.3|480.9|958
1687537800000|2023-06-23 16:30:00|490.8|481.4|492.35|482.95|493.11|483.71|490.26|480.86|872
1687538100000|2023-06-23 16:35:00|492.34|482.94|491.49|482.09|492.36|482.96|489.97|480.57|880
1687538400000|2023-06-23 16:40:00|491.52|482.12|491.64|482.24|492.3|482.9|490.97|481.57|718
1687538700000|2023-06-23 16:45:00|491.63|482.23|493.14|483.74|493.45|484.05|490.51|481.11|731
1687539000000|2023-06-23 16:50:00|493.13|483.73|493.74|484.34|494.33|484.93|493.12|483.72|815
1687539300000|2023-06-23 16:55:00|493.71|484.31|492.67|483.27|494.18|484.78|492.24|482.84|644
1687539600000|2023-06-23 17:00:00|492.66|483.26|492.9|483.5|493.18|483.78|491.64|482.24|628
1687539900000|2023-06-23 17:05:00|492.92|483.52|492.67|483.27|493.02|483.62|491.37|481.97|654
1687540200000|2023-06-23 17:10:00|492.7|483.3|493.67|484.27|493.83|484.43|492.35|482.95|661
1687540500000|2023-06-23 17:15:00|493.72|484.32|493.85|484.45|494.12|484.72|493.15|483.75|638
1687540800000|2023-06-23 17:20:00|493.84|484.44|493.05|483.65|494|484.6|492.33|482.93|684
1687541100000|2023-06-23 17:25:00|493.02|483.62|494.21|484.81|494.28|484.88|493|483.6|518
1687541400000|2023-06-23 17:30:00|494.23|484.83|492.26|482.86|494.76|485.36|492.1|482.7|454
1687541700000|2023-06-23 17:35:00|492.28|482.88|492.82|483.42|492.93|483.53|491.8|482.4|416
1687542000000|2023-06-23 17:40:00|492.8|483.4|494.58|485.18|494.72|485.32|492.65|483.25|552
1687542300000|2023-06-23 17:45:00|494.52|485.12|494.77|485.37|494.8|485.4|493.88|484.48|440
1687542600000|2023-06-23 17:50:00|494.72|485.32|494.85|485.45|495.26|485.86|494.43|485.03|568
1687542900000|2023-06-23 17:55:00|494.95|485.55|494.71|485.31|495.28|485.88|494.51|485.11|505
1687543200000|2023-06-23 18:00:00|494.72|485.32|494.68|485.28|494.78|485.38|494.23|484.83|342
1687543500000|2023-06-23 18:05:00|494.69|485.29|495.44|486.04|495.71|486.31|494.69|485.29|405
1687543800000|2023-06-23 18:10:00|495.43|486.03|494.73|485.33|495.44|486.04|494.44|485.04|481
1687544100000|2023-06-23 18:15:00|494.72|485.32|493.54|484.14|494.78|485.38|493.32|483.92|516
1687544400000|2023-06-23 18:20:00|493.55|484.15|493.09|483.69|493.97|484.57|492.9|483.5|559
1687544700000|2023-06-23 18:25:00|492.9|483.5|491.41|482.01|492.91|483.51|491.14|481.74|613
1687545000000|2023-06-23 18:30:00|491.4|482|490.88|481.48|491.8|482.4|490.52|481.12|447
1687545300000|2023-06-23 18:35:00|490.89|481.49|490.95|481.55|491.01|481.61|489.82|480.42|579
1687545600000|2023-06-23 18:40:00|491.04|481.64|492.36|482.96|492.43|483.03|491.04|481.64|514
1687545900000|2023-06-23 18:45:00|492.37|482.97|492.25|482.85|492.72|483.32|491.75|482.35|454
1687546200000|2023-06-23 18:50:00|492.24|482.84|492.61|483.21|492.63|483.23|491.44|482.04|343
1687546500000|2023-06-23 18:55:00|492.63|483.23|492.47|483.07|493.09|483.69|492.44|483.04|256
1687546800000|2023-06-23 19:00:00|492.52|483.12|492.06|482.66|492.99|483.59|492.06|482.66|447
1687547100000|2023-06-23 19:05:00|491.97|482.57|493.17|483.77|493.25|483.85|491.97|482.57|348
1687547400000|2023-06-23 19:10:00|493.15|483.75|493.55|484.15|493.59|484.19|493.05|483.65|211
1687547700000|2023-06-23 19:15:00|493.58|484.18|493.58|484.18|493.75|484.35|493.24|483.84|308
1687548000000|2023-06-23 19:20:00|493.57|484.17|493.33|483.93|493.64|484.24|493.05|483.65|276
1687548300000|2023-06-23 19:25:00|493.32|483.92|493.44|484.04|493.63|484.23|492.53|483.13|342
1687548600000|2023-06-23 19:30:00|493.43|484.03|492.94|483.54|493.5|484.1|492.7|483.3|325
1687548900000|2023-06-23 19:35:00|492.9|483.5|489.76|480.36|492.92|483.52|488.57|479.17|789
1687549200000|2023-06-23 19:40:00|489.74|480.34|490.54|481.14|490.94|481.54|489.64|480.24|521
1687549500000|2023-06-23 19:45:00|490.52|481.12|490.83|481.43|491.06|481.66|490.15|480.75|545
1687549800000|2023-06-23 19:50:00|490.81|481.41|491.83|482.43|492.22|482.82|490.71|481.31|452
1687550100000|2023-06-23 19:55:00|491.85|482.45|492.19|482.79|492.3|482.9|491.85|482.45|302
1687550400000|2023-06-23 20:00:00|492.18|482.78|492.36|482.96|492.48|483.08|491.38|481.98|379
1687550700000|2023-06-23 20:05:00|492.41|483.01|492.67|483.27|492.72|483.32|492.22|482.82|240
1687551000000|2023-06-23 20:10:00|492.65|483.25|493.07|483.67|493.15|483.75|492.32|482.92|310
1687551300000|2023-06-23 20:15:00|493.05|483.65|492.43|483.03|493.73|484.33|492.42|483.02|412
1687551600000|2023-06-23 20:20:00|492.48|483.08|493.21|483.81|493.37|483.97|491.83|482.43|434
1687551900000|2023-06-23 20:25:00|493.23|483.83|492.83|483.43|493.29|483.89|492.51|483.11|360
1687552200000|2023-06-23 20:30:00|492.82|483.42|492.46|483.06|492.95|483.55|492.28|482.88|443
1687552500000|2023-06-23 20:35:00|492.49|483.09|493.17|483.77|493.22|483.82|492.09|482.69|589
1687552800000|2023-06-23 20:40:00|493.12|483.72|492.63|483.23|493.34|483.94|492.63|483.23|305
1687553100000|2023-06-23 20:45:00|492.64|483.24|492.9|483.5|493.23|483.83|492.57|483.17|331
1687553400000|2023-06-23 20:50:00|492.89|483.49|492.97|483.57|492.98|483.58|492.21|482.81|252
1687553700000|2023-06-23 20:55:00|492.96|483.56|493.04|483.64|493.72|484.32|492.96|483.56|213
1687590000000|2023-06-24 07:00:00|488.36|478.96|488.05|478.65|488.55|479.15|487.97|478.57|270
1687590300000|2023-06-24 07:05:00|488.06|478.66|487.2|477.8|488.06|478.66|487.14|477.74|234
1687590600000|2023-06-24 07:10:00|487.22|477.82|486.75|477.35|487.44|478.04|486.63|477.23|283
1687590900000|2023-06-24 07:15:00|486.77|477.37|487.7|478.3|487.73|478.33|486.5|477.1|226
1687591200000|2023-06-24 07:20:00|487.85|478.45|487.41|478.01|488.33|478.93|487.26|477.86|317
1687591500000|2023-06-24 07:25:00|487.39|477.99|487.73|478.33|487.9|478.5|487.27|477.87|248
1687591800000|2023-06-24 07:30:00|487.74|478.34|487.12|477.72|487.94|478.54|487.09|477.69|221
1687592100000|2023-06-24 07:35:00|487.07|477.67|486.42|477.02|487.07|477.67|486.37|476.97|301
1687592400000|2023-06-24 07:40:00|486.41|477.01|485.62|476.22|486.57|477.17|485.52|476.12|364
1687592700000|2023-06-24 07:45:00|485.6|476.2|486.12|476.72|486.4|477|485.45|476.05|405
1687593000000|2023-06-24 07:50:00|486.1|476.7|486.58|477.18|486.59|477.19|485.66|476.26|402
1687593300000|2023-06-24 07:55:00|486.59|477.19|484.76|475.36|486.83|477.43|484.71|475.31|436
1687593600000|2023-06-24 08:00:00|484.75|475.35|486.59|477.19|486.73|477.33|484.64|475.24|444
1687593900000|2023-06-24 08:05:00|486.58|477.18|487.53|478.13|487.53|478.13|486.42|477.02|312
1687594200000|2023-06-24 08:10:00|487.52|478.12|487.23|477.83|487.82|478.42|486.86|477.46|231
1687594500000|2023-06-24 08:15:00|487.2|477.8|486.94|477.54|487.31|477.91|486.86|477.46|207
1687594800000|2023-06-24 08:20:00|486.93|477.53|486.24|476.84|487.08|477.68|486.13|476.73|233
1687595100000|2023-06-24 08:25:00|486.21|476.81|485.89|476.49|486.27|476.87|485.54|476.14|190
1687595400000|2023-06-24 08:30:00|485.86|476.46|485.53|476.13|486.08|476.68|485.53|476.13|372
1687595700000|2023-06-24 08:35:00|485.52|476.12|485.28|475.88|485.52|476.12|484.98|475.58|175
1687596000000|2023-06-24 08:40:00|485.25|475.85|485.5|476.1|485.51|476.11|484.35|474.95|406
1687596300000|2023-06-24 08:45:00|485.51|476.11|486|476.6|486.16|476.76|485.45|476.05|516
1687596600000|2023-06-24 08:50:00|485.97|476.57|486.37|476.97|486.39|476.99|485.24|475.84|225
1687596900000|2023-06-24 08:55:00|486.3|476.9|486.52|477.12|486.87|477.47|486.05|476.65|409
1687597200000|2023-06-24 09:00:00|486.51|477.11|486.98|477.58|487.26|477.86|486.51|477.11|319
1687597500000|2023-06-24 09:05:00|486.97|477.57|487.45|478.05|487.48|478.08|486.86|477.46|428
1687597800000|2023-06-24 09:10:00|487.47|478.07|486.8|477.4|487.99|478.59|486.71|477.31|351
1687598100000|2023-06-24 09:15:00|486.81|477.41|486.86|477.46|487.45|478.05|486.68|477.28|480
1687598400000|2023-06-24 09:20:00|486.85|477.45|486.4|477|486.85|477.45|486.03|476.63|516
1687598700000|2023-06-24 09:25:00|486.39|476.99|486.51|477.11|486.83|477.43|486.17|476.77|295
1687599000000|2023-06-24 09:30:00|486.52|477.12|486.73|477.33|486.92|477.52|486.5|477.1|285
1687599300000|2023-06-24 09:35:00|486.76|477.36|486.65|477.25|487.02|477.62|486.65|477.25|321
1687599600000|2023-06-24 09:40:00|486.66|477.26|486.72|477.32|486.93|477.53|486.46|477.06|251
1687599900000|2023-06-24 09:45:00|486.66|477.26|486.79|477.39|487.07|477.67|486.34|476.94|242
1687600200000|2023-06-24 09:50:00|486.8|477.4|486.95|477.55|487.18|477.78|486.78|477.38|173
1687600500000|2023-06-24 09:55:00|486.94|477.54|486.95|477.55|487.03|477.63|486.54|477.14|210
1687600800000|2023-06-24 10:00:00|486.96|477.56|486.81|477.41|487.07|477.67|486.62|477.22|279
1687601100000|2023-06-24 10:05:00|486.83|477.43|487.33|477.93|487.33|477.93|486.73|477.33|239
1687601400000|2023-06-24 10:10:00|487.32|477.92|487.42|478.02|487.71|478.31|487.19|477.79|186
1687601700000|2023-06-24 10:15:00|487.44|478.04|487.49|478.09|487.6|478.2|487|477.6|258
1687602000000|2023-06-24 10:20:00|487.52|478.12|487.11|477.71|487.7|478.3|486.69|477.29|437
1687602300000|2023-06-24 10:25:00|487.14|477.74|487.95|478.55|487.97|478.57|486.85|477.45|255
1687602600000|2023-06-24 10:30:00|487.96|478.56|488.19|478.79|488.31|478.91|487.96|478.56|176
1687602900000|2023-06-24 10:35:00|488.18|478.78|487.54|478.14|488.25|478.85|487.36|477.96|194
1687603200000|2023-06-24 10:40:00|487.56|478.16|487.53|478.13|487.74|478.34|487.49|478.09|103
1687603500000|2023-06-24 10:45:00|487.57|478.17|487.57|478.17|487.73|478.33|487.47|478.07|178
1687603800000|2023-06-24 10:50:00|487.58|478.18|487.29|477.89|487.59|478.19|487.28|477.88|126
1687604100000|2023-06-24 10:55:00|487.3|477.9|487.24|477.84|487.44|478.04|487.19|477.79|149
1687604400000|2023-06-24 11:00:00|487.16|477.76|487.05|477.65|487.2|477.8|486.66|477.26|165
1687604700000|2023-06-24 11:05:00|487.01|477.61|486.47|477.07|487.02|477.62|486.39|476.99|197
1687605000000|2023-06-24 11:10:00|486.46|477.06|486.91|477.51|487.27|477.87|486.46|477.06|190
1687605300000|2023-06-24 11:15:00|486.92|477.52|486.38|476.98|486.96|477.56|485.99|476.59|219
1687605600000|2023-06-24 11:20:00|486.35|476.95|487.07|477.67|487.12|477.72|486.33|476.93|287
1687605900000|2023-06-24 11:25:00|487.09|477.69|486.74|477.34|487.13|477.73|486.26|476.86|257
1687606200000|2023-06-24 11:30:00|486.73|477.33|486.62|477.22|486.77|477.37|486.54|477.14|263
1687606500000|2023-06-24 11:35:00|486.63|477.23|486.66|477.26|486.89|477.49|486.58|477.18|273
1687606800000|2023-06-24 11:40:00|486.69|477.29|486.17|476.77|486.69|477.29|486.15|476.75|358
1687607100000|2023-06-24 11:45:00|486.16|476.76|486.47|477.07|486.5|477.1|486.06|476.66|364
1687607400000|2023-06-24 11:50:00|486.45|477.05|486.2|476.8|486.74|477.34|486.12|476.72|355
1687607700000|2023-06-24 11:55:00|486.19|476.79|486.43|477.03|486.86|477.46|486.07|476.67|205
1687608000000|2023-06-24 12:00:00|486.42|477.02|486.34|476.94|486.57|477.17|486.3|476.9|423
1687608300000|2023-06-24 12:05:00|486.35|476.95|486.33|476.93|486.54|477.14|486.29|476.89|207
1687608600000|2023-06-24 12:10:00|486.34|476.94|486.33|476.93|486.37|476.97|486.08|476.68|250
1687608900000|2023-06-24 12:15:00|486.31|476.91|487|477.6|487.19|477.79|486.27|476.87|253
1687609200000|2023-06-24 12:20:00|487.01|477.61|487.96|478.56|487.97|478.57|487|477.6|269
1687609500000|2023-06-24 12:25:00|487.95|478.55|488.1|478.7|488.1|478.7|487.56|478.16|371
1687609800000|2023-06-24 12:30:00|488.09|478.69|488.45|479.05|488.61|479.21|487.97|478.57|298
1687610100000|2023-06-24 12:35:00|488.44|479.04|487.82|478.42|488.6|479.2|487.75|478.35|239
1687610400000|2023-06-24 12:40:00|487.81|478.41|486.87|477.47|487.94|478.54|486.86|477.46|225
1687610700000|2023-06-24 12:45:00|486.85|477.45|486.41|477.01|487.01|477.61|486.4|477|283
1687611000000|2023-06-24 12:50:00|486.35|476.95|486.07|476.67|486.37|476.97|485.96|476.56|191
1687611300000|2023-06-24 12:55:00|486.02|476.62|486.17|476.77|486.2|476.8|485.36|475.96|205
1687611600000|2023-06-24 13:00:00|486.16|476.76|486.54|477.14|486.78|477.38|486.15|476.75|249
1687611900000|2023-06-24 13:05:00|486.55|477.15|485.13|475.73|486.79|477.39|485.11|475.71|302
1687612200000|2023-06-24 13:10:00|485.14|475.74|485.75|476.35|486.12|476.72|484.96|475.56|259
1687612500000|2023-06-24 13:15:00|485.74|476.34|485.26|475.86|486.12|476.72|485.22|475.82|278
1687612800000|2023-06-24 13:20:00|485.19|475.79|485.09|475.69|485.32|475.92|484.27|474.87|369
1687613100000|2023-06-24 13:25:00|485.08|475.68|484.37|474.97|485.18|475.78|483.71|474.31|520
1687613400000|2023-06-24 13:30:00|484.38|474.98|485.23|475.83|485.41|476.01|483.75|474.35|528
1687613700000|2023-06-24 13:35:00|485.21|475.81|485.13|475.73|485.62|476.22|484.81|475.41|322
1687614000000|2023-06-24 13:40:00|485.12|475.72|484.41|475.01|485.6|476.2|484.38|474.98|314
1687614300000|2023-06-24 13:45:00|484.4|475|483.57|474.17|484.8|475.4|483.17|473.77|458
1687614600000|2023-06-24 13:50:00|483.56|474.16|484.01|474.61|484.1|474.7|483.41|474.01|432
1687614900000|2023-06-24 13:55:00|483.99|474.59|484.09|474.69|484.85|475.45|483.93|474.53|269
1687615200000|2023-06-24 14:00:00|484.08|474.68|483.89|474.49|484.27|474.87|483.75|474.35|378
1687615500000|2023-06-24 14:05:00|483.9|474.5|482.85|473.45|483.9|474.5|482.78|473.38|335
1687615800000|2023-06-24 14:10:00|482.86|473.46|483.78|474.38|483.84|474.44|482.82|473.42|377
1687616100000|2023-06-24 14:15:00|483.79|474.39|483.52|474.12|483.93|474.53|483.31|473.91|335
1687616400000|2023-06-24 14:20:00|483.54|474.14|483.83|474.43|484.5|475.1|483.49|474.09|285
1687616700000|2023-06-24 14:25:00|483.81|474.41|484.3|474.9|484.38|474.98|483.65|474.25|219
1687617000000|2023-06-24 14:30:00|484.31|474.91|484.7|475.3|484.89|475.49|484.23|474.83|173
1687617300000|2023-06-24 14:35:00|484.69|475.29|485.11|475.71|485.2|475.8|484.45|475.05|273
1687617600000|2023-06-24 14:40:00|485.1|475.7|485.18|475.78|485.38|475.98|485.1|475.7|325
1687617900000|2023-06-24 14:45:00|485.19|475.79|484.22|474.82|485.4|476|483.99|474.59|405
1687618200000|2023-06-24 14:50:00|484.23|474.83|484.33|474.93|484.33|474.93|483.97|474.57|402
1687618500000|2023-06-24 14:55:00|484.31|474.91|484.84|475.44|484.91|475.51|484.28|474.88|361
1687618800000|2023-06-24 15:00:00|484.83|475.43|485.66|476.26|485.75|476.35|484.65|475.25|337
1687619100000|2023-06-24 15:05:00|485.68|476.28|484.47|475.07|485.78|476.38|484.2|474.8|318
1687619400000|2023-06-24 15:10:00|484.45|475.05|483.94|474.54|484.46|475.06|483.68|474.28|352
1687619700000|2023-06-24 15:15:00|483.93|474.53|481.75|472.35|484.1|474.7|481.57|472.17|538
1687620000000|2023-06-24 15:20:00|481.76|472.36|481.38|471.98|482.28|472.88|481.33|471.93|537
1687620300000|2023-06-24 15:25:00|481.4|472|481.33|471.93|481.52|472.12|481.3|471.9|239
1687620600000|2023-06-24 15:30:00|481.32|471.92|477.89|468.49|481.55|472.15|474.56|465.16|894
1687620900000|2023-06-24 15:35:00|477.9|468.5|476.76|467.36|478.87|469.47|476.65|467.25|813
1687621200000|2023-06-24 15:40:00|476.77|467.37|476.72|467.32|477.3|467.9|476.48|467.08|574
1687621500000|2023-06-24 15:45:00|476.76|467.36|477.87|468.47|478.31|468.91|476.07|466.67|663
1687621800000|2023-06-24 15:50:00|477.86|468.46|476.09|466.69|477.93|468.53|475.88|466.48|688
1687622100000|2023-06-24 15:55:00|476.05|466.65|476.48|467.08|476.49|467.09|475.6|466.2|563
1687622400000|2023-06-24 16:00:00|476.5|467.1|474.78|465.38|476.58|467.18|473.01|463.61|718
1687622700000|2023-06-24 16:05:00|474.8|465.4|476.54|467.14|477.05|467.65|474.67|465.27|688
1687623000000|2023-06-24 16:10:00|476.55|467.15|476.89|467.49|476.96|467.56|475.6|466.2|688
1687623300000|2023-06-24 16:15:00|476.88|467.48|476.17|466.77|476.97|467.57|476.11|466.71|675
1687623600000|2023-06-24 16:20:00|476.16|466.76|475.47|466.07|476.35|466.95|475.39|465.99|566
1687623900000|2023-06-24 16:25:00|475.46|466.06|475.52|466.12|476.25|466.85|475.36|465.96|426
1687624200000|2023-06-24 16:30:00|475.51|466.11|476.14|466.74|476.33|466.93|475.32|465.92|489
1687624500000|2023-06-24 16:35:00|476.15|466.75|475.13|465.73|476.15|466.75|475.01|465.61|445
1687624800000|2023-06-24 16:40:00|475.15|465.75|474.68|465.28|475.54|466.14|474.52|465.12|351
1687625100000|2023-06-24 16:45:00|474.69|465.29|475.2|465.8|475.85|466.45|474.69|465.29|288
1687625400000|2023-06-24 16:50:00|475.18|465.78|475.49|466.09|475.71|466.31|475.07|465.67|211
1687625700000|2023-06-24 16:55:00|475.52|466.12|476.26|466.86|476.27|466.87|475.52|466.12|304
1687626000000|2023-06-24 17:00:00|476.29|466.89|477.63|468.23|477.69|468.29|476.08|466.68|539
1687626300000|2023-06-24 17:05:00|477.62|468.22|476.59|467.19|477.85|468.45|476.5|467.1|499
1687626600000|2023-06-24 17:10:00|476.58|467.18|476.84|467.44|476.89|467.49|476.27|466.87|266
1687626900000|2023-06-24 17:15:00|476.81|467.41|476.85|467.45|477.29|467.89|476.3|466.9|403
1687627200000|2023-06-24 17:20:00|476.88|467.48|477.82|468.42|477.83|468.43|476.88|467.48|308
1687627500000|2023-06-24 17:25:00|477.86|468.46|477.1|467.7|477.98|468.58|477.07|467.67|306
1687627800000|2023-06-24 17:30:00|477.11|467.71|475.39|465.99|477.11|467.71|475.3|465.9|346
1687628100000|2023-06-24 17:35:00|475.37|465.97|476.46|467.06|476.52|467.12|475.37|465.97|251
1687628400000|2023-06-24 17:40:00|476.43|467.03|476.72|467.32|476.72|467.32|476.38|466.98|220
1687628700000|2023-06-24 17:45:00|476.71|467.31|476.69|467.29|477.23|467.83|476.41|467.01|234
1687629000000|2023-06-24 17:50:00|476.7|467.3|476.83|467.43|477.12|467.72|476.38|466.98|268
1687629300000|2023-06-24 17:55:00|476.84|467.44|477.52|468.12|477.8|468.4|476.63|467.23|364
1687629600000|2023-06-24 18:00:00|477.49|468.09|477.8|468.4|477.91|468.51|476.77|467.37|491
1687629900000|2023-06-24 18:05:00|477.77|468.37|477.04|467.64|477.87|468.47|477.03|467.63|467
1687630200000|2023-06-24 18:10:00|477.05|467.65|477.51|468.11|477.54|468.14|476.83|467.43|280
1687630500000|2023-06-24 18:15:00|477.45|468.05|476.82|467.42|477.67|468.27|476.7|467.3|181
1687630800000|2023-06-24 18:20:00|476.83|467.43|477.69|468.29|477.8|468.4|476.82|467.42|210
1687631100000|2023-06-24 18:25:00|477.71|468.31|477.3|467.9|477.87|468.47|477.21|467.81|382
1687631400000|2023-06-24 18:30:00|477.31|467.91|477.43|468.03|477.49|468.09|476.73|467.33|334
1687631700000|2023-06-24 18:35:00|477.42|468.02|477.07|467.67|477.48|468.08|476.72|467.32|270
1687632000000|2023-06-24 18:40:00|477.08|467.68|477.4|468|477.42|468.02|477.01|467.61|228
1687632300000|2023-06-24 18:45:00|477.41|468.01|477.55|468.15|477.81|468.41|477.31|467.91|239
1687632600000|2023-06-24 18:50:00|477.56|468.16|477.95|468.55|478.06|468.66|477.56|468.16|197
1687632900000|2023-06-24 18:55:00|477.97|468.57|478.2|468.8|478.2|468.8|477.82|468.42|148
1687633200000|2023-06-24 19:00:00|478.19|468.79|478.87|469.47|478.98|469.58|478.16|468.76|144
1687633500000|2023-06-24 19:05:00|478.93|469.53|479.08|469.68|479.17|469.77|478.91|469.51|105
1687633800000|2023-06-24 19:10:00|479.09|469.69|479.3|469.9|479.5|470.1|478.95|469.55|169
1687634100000|2023-06-24 19:15:00|479.29|469.89|479.06|469.66|479.37|469.97|479.05|469.65|161
1687634400000|2023-06-24 19:20:00|479.08|469.68|479.45|470.05|479.51|470.11|478.7|469.3|165
1687634700000|2023-06-24 19:25:00|479.58|470.18|479.23|469.83|479.62|470.22|478.99|469.59|170
1687635000000|2023-06-24 19:30:00|479.28|469.88|479.11|469.71|479.36|469.96|479.06|469.66|139
1687635300000|2023-06-24 19:35:00|479.18|469.78|478.91|469.51|479.33|469.93|478.53|469.13|204
1687635600000|2023-06-24 19:40:00|478.9|469.5|479.15|469.75|479.28|469.88|478.88|469.48|121
1687635900000|2023-06-24 19:45:00|479.14|469.74|478.72|469.32|479.18|469.78|478.67|469.27|242
1687636200000|2023-06-24 19:50:00|478.77|469.37|479.1|469.7|479.17|469.77|478.77|469.37|135
1687636500000|2023-06-24 19:55:00|479.07|469.67|479.21|469.81|479.21|469.81|479|469.6|83
1687636800000|2023-06-24 20:00:00|479.18|469.78|478.73|469.33|479.18|469.78|478.23|468.83|249
1687637100000|2023-06-24 20:05:00|478.7|469.3|477.63|468.23|478.75|469.35|477.62|468.22|209
1687637400000|2023-06-24 20:10:00|477.7|468.3|477.95|468.55|478.27|468.87|477.68|468.28|173
1687637700000|2023-06-24 20:15:00|477.96|468.56|477.88|468.48|478.01|468.61|477.62|468.22|195
1687638000000|2023-06-24 20:20:00|477.92|468.52|477.57|468.17|478.24|468.84|477.3|467.9|153
1687638300000|2023-06-24 20:25:00|477.59|468.19|477.17|467.77|477.67|468.27|477.15|467.75|153
1687638600000|2023-06-24 20:30:00|477.2|467.8|477.14|467.74|477.56|468.16|477.14|467.74|160
1687638900000|2023-06-24 20:35:00|477.18|467.78|477.4|468|477.54|468.14|477.09|467.69|148
1687639200000|2023-06-24 20:40:00|477.39|467.99|477.17|467.77|477.67|468.27|477.16|467.76|129
1687639500000|2023-06-24 20:45:00|477.2|467.8|475.96|466.56|477.25|467.85|474.71|465.31|193
1687639800000|2023-06-24 20:50:00|476.04|466.64|476.1|466.7|476.26|466.86|475.76|466.36|151
1687640100000|2023-06-24 20:55:00|476.09|466.69|476|466.6|476.09|466.69|475.7|466.3|214
1687640400000|2023-06-24 21:00:00|476.01|466.61|475.77|466.37|476.52|467.12|475.77|466.37|295
1687640700000|2023-06-24 21:05:00|475.8|466.4|474.6|465.2|475.8|466.4|474.59|465.19|242
1687641000000|2023-06-24 21:10:00|474.57|465.17|473.08|463.68|474.64|465.24|473|463.6|451
1687641300000|2023-06-24 21:15:00|473.09|463.69|473.95|464.55|474.22|464.82|472.98|463.58|324
1687641600000|2023-06-24 21:20:00|473.94|464.54|473.96|464.56|474.46|465.06|473.82|464.42|182
1687641900000|2023-06-24 21:25:00|473.95|464.55|473.98|464.58|474.07|464.67|473.85|464.45|161
1687642200000|2023-06-24 21:30:00|473.99|464.59|474.79|465.39|474.87|465.47|473.99|464.59|285
1687642500000|2023-06-24 21:35:00|474.8|465.4|474.59|465.19|474.92|465.52|474.44|465.04|164
1687642800000|2023-06-24 21:40:00|474.57|465.17|474.8|465.4|474.9|465.5|474.5|465.1|147
1687643100000|2023-06-24 21:45:00|474.77|465.37|474.74|465.34|474.88|465.48|474.67|465.27|119
1687643400000|2023-06-24 21:50:00|474.75|465.35|475.15|465.75|475.18|465.78|474.75|465.35|89
1687643700000|2023-06-24 21:55:00|475.16|465.76|474.77|465.37|475.22|465.82|474.3|464.9|189
1687644000000|2023-06-24 22:00:00|474.75|465.35|475.76|466.36|475.82|466.42|474.61|465.21|387
1687644300000|2023-06-24 22:05:00|475.77|466.37|475.93|466.53|476.14|466.74|475.77|466.37|156
1687644600000|2023-06-24 22:10:00|475.94|466.54|475.68|466.28|476.09|466.69|475.64|466.24|197
1687644900000|2023-06-24 22:15:00|475.66|466.26|474.96|465.56|475.67|466.27|474.81|465.41|183
1687645200000|2023-06-24 22:20:00|474.94|465.54|475.01|465.61|475.21|465.81|474.85|465.45|128
1687645500000|2023-06-24 22:25:00|475.04|465.64|475.44|466.04|476.05|466.65|475.04|465.64|181
1687645800000|2023-06-24 22:30:00|475.42|466.02|475.4|466|475.54|466.14|475.06|465.66|218
1687646100000|2023-06-24 22:35:00|475.41|466.01|475.77|466.37|475.78|466.38|475.31|465.91|241
1687646400000|2023-06-24 22:40:00|475.76|466.36|475.59|466.19|475.78|466.38|475.15|465.75|265
1687646700000|2023-06-24 22:45:00|475.58|466.18|475.2|465.8|475.59|466.19|474.7|465.3|169
1687647000000|2023-06-24 22:50:00|475.23|465.83|475.53|466.13|475.71|466.31|475.23|465.83|100
1687647300000|2023-06-24 22:55:00|475.55|466.15|475.56|466.16|475.79|466.39|475.22|465.82|97
1687647600000|2023-06-24 23:00:00|475.57|466.17|476.75|467.35|476.8|467.4|475.52|466.12|230
1687647900000|2023-06-24 23:05:00|476.72|467.32|477.61|468.21|478.09|468.69|476.59|467.19|303
1687648200000|2023-06-24 23:10:00|477.63|468.23|476.99|467.59|477.76|468.36|476.87|467.47|240
1687648500000|2023-06-24 23:15:00|476.97|467.57|477.55|468.15|478.34|468.94|476.92|467.52|192
1687648800000|2023-06-24 23:20:00|477.59|468.19|477.75|468.35|478.74|469.34|477.48|468.08|162
1687649100000|2023-06-24 23:25:00|477.76|468.36|477.58|468.18|477.85|468.45|477.5|468.1|199
1687649400000|2023-06-24 23:30:00|477.59|468.19|477.99|468.59|478.01|468.61|477.33|467.93|173
1687649700000|2023-06-24 23:35:00|477.97|468.57|477.49|468.09|478.05|468.65|477.49|468.09|164
1687650000000|2023-06-24 23:40:00|477.48|468.08|477.53|468.13|478.14|468.74|477.44|468.04|191
1687650300000|2023-06-24 23:45:00|477.54|468.14|477.61|468.21|477.76|468.36|477.4|468|175
1687650600000|2023-06-24 23:50:00|477.62|468.22|478.64|469.24|478.8|469.4|477.6|468.2|144
1687650900000|2023-06-24 23:55:00|478.66|469.26|478.15|468.75|478.66|469.26|478.1|468.7|177
1687651200000|2023-06-25 00:00:00|478.12|468.72|478.44|469.04|478.52|469.12|478.03|468.63|286
1687651500000|2023-06-25 00:05:00|478.46|469.06|478.35|468.95|478.53|469.13|477.59|468.19|275
1687651800000|2023-06-25 00:10:00|478.36|468.96|479.21|469.81|479.32|469.92|478.16|468.76|229
1687652100000|2023-06-25 00:15:00|479.2|469.8|478.43|469.03|479.21|469.81|478.34|468.94|266
1687652400000|2023-06-25 00:20:00|478.45|469.05|477.53|468.13|478.48|469.08|477.11|467.71|263
1687652700000|2023-06-25 00:25:00|477.55|468.15|477.28|467.88|477.61|468.21|477.02|467.62|168
1687653000000|2023-06-25 00:30:00|477.27|467.87|477.65|468.25|478.31|468.91|477.13|467.73|222
1687653300000|2023-06-25 00:35:00|477.67|468.27|477.8|468.4|478.05|468.65|477.36|467.96|168
1687653600000|2023-06-25 00:40:00|477.81|468.41|476.62|467.22|477.84|468.44|475.9|466.5|320
1687653900000|2023-06-25 00:45:00|476.66|467.26|477.38|467.98|478.16|468.76|476.64|467.24|261
1687654200000|2023-06-25 00:50:00|477.4|468|476.95|467.55|477.4|468|476.89|467.49|165
1687654500000|2023-06-25 00:55:00|476.98|467.58|477.01|467.61|477.39|467.99|476.97|467.57|115
1687654800000|2023-06-25 01:00:00|477.06|467.66|477.81|468.41|477.81|468.41|476.33|466.93|238
1687655100000|2023-06-25 01:05:00|477.8|468.4|475.87|466.47|477.88|468.48|475.64|466.24|273
1687655400000|2023-06-25 01:10:00|475.86|466.46|477.88|468.48|477.98|468.58|475.79|466.39|336
1687655700000|2023-06-25 01:15:00|477.89|468.49|478.39|468.99|478.4|469|477.88|468.48|231
1687656000000|2023-06-25 01:20:00|478.38|468.98|478.48|469.08|478.69|469.29|478.28|468.88|222
1687656300000|2023-06-25 01:25:00|478.49|469.09|479.26|469.86|479.27|469.87|478.49|469.09|214
1687656600000|2023-06-25 01:30:00|479.27|469.87|479.34|469.94|479.34|469.94|478.8|469.4|186
1687656900000|2023-06-25 01:35:00|479.32|469.92|479.79|470.39|479.79|470.39|478.64|469.24|198
1687657200000|2023-06-25 01:40:00|479.83|470.43|479.99|470.59|480.29|470.89|479.58|470.18|175
1687657500000|2023-06-25 01:45:00|479.98|470.58|479.82|470.42|480.1|470.7|479.59|470.19|185
1687657800000|2023-06-25 01:50:00|479.84|470.44|479.32|469.92|479.84|470.44|478.92|469.52|231
1687658100000|2023-06-25 01:55:00|479.35|469.95|479.56|470.16|479.91|470.51|479.15|469.75|158
1687658400000|2023-06-25 02:00:00|479.55|470.15|480.05|470.65|480.05|470.65|479.5|470.1|153
1687658700000|2023-06-25 02:05:00|480.08|470.68|480.27|470.87|480.27|470.87|479.88|470.48|139
1687659000000|2023-06-25 02:10:00|480.25|470.85|480.26|470.86|480.3|470.9|480.07|470.67|139
1687659300000|2023-06-25 02:15:00|480.25|470.85|480.22|470.82|480.45|471.05|480.14|470.74|130
1687659600000|2023-06-25 02:20:00|480.21|470.81|480.07|470.67|480.34|470.94|479.87|470.47|191
1687659900000|2023-06-25 02:25:00|480.08|470.68|480.5|471.1|480.52|471.12|480.03|470.63|173
1687660200000|2023-06-25 02:30:00|480.51|471.11|482.4|473|482.41|473.01|480.51|471.11|229
1687660500000|2023-06-25 02:35:00|482.39|472.99|483.53|474.13|483.53|474.13|482.24|472.84|224
1687660800000|2023-06-25 02:40:00|483.49|474.09|486.26|476.86|486.44|477.04|483.1|473.7|350
1687661100000|2023-06-25 02:45:00|486.23|476.83|492.08|482.68|492.12|482.72|485.78|476.38|562
1687661400000|2023-06-25 02:50:00|492.09|482.69|491.67|482.27|494.94|485.54|490.81|481.41|752
1687661700000|2023-06-25 02:55:00|491.66|482.26|492.54|483.14|493.77|484.37|491.43|482.03|591
1687662000000|2023-06-25 03:00:00|492.55|483.15|495.72|486.32|496.17|486.77|492.49|483.09|645
1687662300000|2023-06-25 03:05:00|495.73|486.33|499.22|489.82|499.63|490.23|495.73|486.33|524
1687662600000|2023-06-25 03:10:00|499.2|489.8|499.76|490.36|500.06|490.66|497.8|488.4|594
1687662900000|2023-06-25 03:15:00|499.75|490.35|498.24|488.84|499.77|490.37|497.3|487.9|540
1687663200000|2023-06-25 03:20:00|498.27|488.87|497.12|487.72|498.63|489.23|496.87|487.47|463
1687663500000|2023-06-25 03:25:00|497.13|487.73|496|486.6|497.76|488.36|496|486.6|452
1687663800000|2023-06-25 03:30:00|496.01|486.61|497.99|488.59|497.99|488.59|495.88|486.48|406
1687664100000|2023-06-25 03:35:00|498.04|488.64|500.08|490.68|500.13|490.73|498.04|488.64|462
1687664400000|2023-06-25 03:40:00|500.07|490.67|500.5|491.1|501.44|492.04|499.62|490.22|473
1687664700000|2023-06-25 03:45:00|500.49|491.09|503.95|494.55|504.82|495.42|499.13|489.73|534
1687665000000|2023-06-25 03:50:00|503.93|494.53|503.85|494.45|504.38|494.98|502.88|493.48|513
1687665300000|2023-06-25 03:55:00|503.84|494.44|504.58|495.18|504.98|495.58|503.84|494.44|376
1687665600000|2023-06-25 04:00:00|504.59|495.19|505.86|496.46|506.21|496.81|504.13|494.73|460
1687665900000|2023-06-25 04:05:00|505.84|496.44|506.88|497.48|507.18|497.78|505.74|496.34|433
1687666200000|2023-06-25 04:10:00|506.89|497.49|509.88|500.48|509.92|500.52|506.62|497.22|406
1687666500000|2023-06-25 04:15:00|509.89|500.49|512.49|503.09|513.32|503.92|509.87|500.47|623
1687666800000|2023-06-25 04:20:00|512.5|503.1|515.9|506.5|516.05|506.65|512.22|502.82|710
1687667100000|2023-06-25 04:25:00|515.92|506.52|517.54|508.14|517.58|508.18|514.89|505.49|725
1687667400000|2023-06-25 04:30:00|517.51|508.11|516.27|506.87|517.51|508.11|514.95|505.55|515
1687667700000|2023-06-25 04:35:00|516.29|506.89|515.6|506.2|516.33|506.93|515.23|505.83|436
1687668000000|2023-06-25 04:40:00|515.62|506.22|514.34|504.94|517.37|507.97|513.93|504.53|527
1687668300000|2023-06-25 04:45:00|514.33|504.93|514.36|504.96|515.05|505.65|513.61|504.21|560
1687668600000|2023-06-25 04:50:00|514.37|504.97|514.74|505.34|516.43|507.03|514.36|504.96|488
1687668900000|2023-06-25 04:55:00|514.73|505.33|516.01|506.61|516.02|506.62|514.43|505.03|417
1687669200000|2023-06-25 05:00:00|516|506.6|515.92|506.52|516.58|507.18|515.88|506.48|333
1687669500000|2023-06-25 05:05:00|515.95|506.55|512.13|502.73|515.95|506.55|511.66|502.26|559
1687669800000|2023-06-25 05:10:00|512.14|502.74|512.39|502.99|512.92|503.52|512.13|502.73|347
1687670100000|2023-06-25 05:15:00|512.38|502.98|512.06|502.66|513.12|503.72|511.93|502.53|292
1687670400000|2023-06-25 05:20:00|512.05|502.65|519.16|509.76|520.3|510.9|511.95|502.55|644
1687670700000|2023-06-25 05:25:00|519.13|509.73|519.85|510.45|521.01|511.61|518.69|509.29|671
1687671000000|2023-06-25 05:30:00|519.84|510.44|522.76|513.36|522.89|513.49|519.36|508.21|573
1687671300000|2023-06-25 05:35:00|522.77|513.37|521.33|511.93|523.16|513.76|521.32|511.92|525
1687671600000|2023-06-25 05:40:00|521.3|511.9|522.16|512.76|522.5|513.1|520.81|511.41|406
1687671900000|2023-06-25 05:45:00|522.15|512.75|523.11|513.71|523.14|513.74|521.01|511.61|375
1687672200000|2023-06-25 05:50:00|523.1|513.7|524.15|514.75|524.33|514.93|523|513.6|436
1687672500000|2023-06-25 05:55:00|524.14|514.74|524.82|515.42|524.86|515.46|522.33|512.93|518
1687672800000|2023-06-25 06:00:00|524.76|515.36|520.8|511.4|524.77|515.37|520.58|511.18|670
1687673100000|2023-06-25 06:05:00|520.76|511.36|520.24|510.84|521.93|512.53|519.36|509.96|422
1687673400000|2023-06-25 06:10:00|520.22|510.82|521.11|511.71|521.54|512.14|520.21|510.81|333
1687673700000|2023-06-25 06:15:00|521.1|511.7|521.3|511.9|521.57|512.17|521.08|511.68|267
1687674000000|2023-06-25 06:20:00|521.29|511.89|523.03|513.63|523.37|513.97|521.28|511.88|459
1687674300000|2023-06-25 06:25:00|523.04|513.64|525.46|516.06|525.6|516.2|523.01|513.61|553
1687674600000|2023-06-25 06:30:00|525.34|515.94|524.83|515.43|525.44|516.04|523.28|513.88|425
1687674900000|2023-06-25 06:35:00|524.84|515.44|525.89|516.49|526.8|517.4|524.75|515.35|515
1687675200000|2023-06-25 06:40:00|525.9|516.5|524.86|515.46|526.66|517.26|524.5|515.1|394
1687675500000|2023-06-25 06:45:00|524.85|515.45|522.7|513.3|525.47|516.07|522.38|512.98|605
1687675800000|2023-06-25 06:50:00|522.69|513.29|521.5|512.1|522.71|513.31|521.18|511.78|509
1687676100000|2023-06-25 06:55:00|521.49|512.09|521.11|511.71|522.79|513.39|521.07|511.67|364
1687676400000|2023-06-25 07:00:00|521.12|511.72|520.4|511|521.39|511.99|519.94|510.54|385
1687676700000|2023-06-25 07:05:00|520.39|510.99|523.01|513.61|523.04|513.64|520.14|510.74|462
1687677000000|2023-06-25 07:10:00|523.02|513.62|524.03|514.63|524.33|514.93|522.66|513.26|419
1687677300000|2023-06-25 07:15:00|524.04|514.64|524.59|515.19|524.77|515.37|522.36|512.96|479
1687677600000|2023-06-25 07:20:00|524.56|515.16|525.43|516.03|526.55|517.15|522.52|513.12|784
1687677900000|2023-06-25 07:25:00|525.42|516.02|527.56|518.16|528.29|518.89|525.27|515.87|624
1687678200000|2023-06-25 07:30:00|527.55|518.15|526.79|517.39|528.68|519.28|525.56|516.16|579
1687678500000|2023-06-25 07:35:00|526.78|517.38|528.75|519.35|528.88|519.48|526.74|517.34|505
1687678800000|2023-06-25 07:40:00|528.74|519.34|531.76|522.36|531.96|522.56|527.89|518.49|562
1687679100000|2023-06-25 07:45:00|531.78|522.38|532.84|523.44|532.9|523.5|530.54|521.14|754
1687679400000|2023-06-25 07:50:00|532.85|523.45|530.36|520.96|532.93|523.53|530.3|520.9|626
1687679700000|2023-06-25 07:55:00|530.37|520.97|530.12|520.72|530.74|521.34|529.65|520.25|550
1687680000000|2023-06-25 08:00:00|530.13|520.73|533.65|524.25|533.96|524.56|529.88|520.48|551
1687680300000|2023-06-25 08:05:00|533.67|524.27|536.29|526.89|537.55|528.15|533.18|523.78|699
1687680600000|2023-06-25 08:10:00|536.34|526.94|535.43|526.03|536.34|526.94|533.97|524.57|571
1687680900000|2023-06-25 08:15:00|535.42|526.02|544.62|535.22|544.62|535.22|535.18|525.78|870
1687681200000|2023-06-25 08:20:00|544.53|535.13|543.73|534.33|546.64|537.24|543.02|533.62|917
1687681500000|2023-06-25 08:25:00|543.74|534.34|540.47|531.07|543.97|534.57|539.98|530.58|770
1687681800000|2023-06-25 08:30:00|540.46|531.06|543.1|533.7|545.27|535.87|540.19|530.79|711
1687682100000|2023-06-25 08:35:00|543.09|533.69|544.29|534.89|544.83|535.43|543.07|533.67|465
1687682400000|2023-06-25 08:40:00|544.28|534.88|545.94|536.54|546.66|537.26|544.28|534.88|602
1687682700000|2023-06-25 08:45:00|545.92|536.52|546.49|537.09|546.97|537.57|542.89|533.49|710
1687683000000|2023-06-25 08:50:00|546.52|537.12|547.29|537.89|549.72|540.32|546.07|536.67|722
1687683300000|2023-06-25 08:55:00|547.27|537.87|544.8|535.4|548.18|538.78|544.78|535.38|650
1687683600000|2023-06-25 09:00:00|544.81|535.41|546.84|537.44|546.84|537.44|544.08|534.68|593
1687683900000|2023-06-25 09:05:00|546.85|537.45|549.31|539.91|550.55|541.15|546.48|537.08|821
1687684200000|2023-06-25 09:10:00|549.3|539.9|549.27|539.87|553.35|543.95|548.4|539|807
1687684500000|2023-06-25 09:15:00|549.28|539.88|549.7|540.3|551.89|542.49|549.14|539.74|640
1687684800000|2023-06-25 09:20:00|549.67|540.27|544.3|534.9|550.27|540.87|543.33|533.93|915
1687685100000|2023-06-25 09:25:00|544.28|534.88|542.29|532.89|545.24|535.84|541.43|532.03|805
1687685400000|2023-06-25 09:30:00|542.3|532.9|541.52|532.12|542.77|533.37|539.69|530.29|756
1687685700000|2023-06-25 09:35:00|541.58|532.18|541.59|532.19|543.67|534.27|541.46|532.06|609
1687686000000|2023-06-25 09:40:00|541.58|532.18|542.33|532.93|542.39|532.99|540.8|531.4|456
1687686300000|2023-06-25 09:45:00|542.34|532.94|543.8|534.4|544.33|534.93|542.12|532.72|505
1687686600000|2023-06-25 09:50:00|543.73|534.33|544.46|535.06|544.86|535.46|543.72|534.32|483
1687686900000|2023-06-25 09:55:00|544.45|535.05|543.29|533.89|544.55|535.15|542.78|533.38|455
1687687200000|2023-06-25 10:00:00|543.27|533.87|547.02|537.62|548.07|538.67|543.27|533.87|600
1687687500000|2023-06-25 10:05:00|547|537.6|546.66|537.26|548.07|538.67|546.3|536.9|537
1687687800000|2023-06-25 10:10:00|546.65|537.25|546.41|537.01|547.5|538.1|545.28|535.88|488
1687688100000|2023-06-25 10:15:00|546.42|537.02|548.92|539.52|549.33|539.93|546.42|537.02|540
1687688400000|2023-06-25 10:20:00|548.81|539.41|546.99|537.59|549.68|540.28|546.6|537.2|637
1687688700000|2023-06-25 10:25:00|546.96|537.56|544.76|535.36|547.19|537.79|544.68|535.28|581
1687689000000|2023-06-25 10:30:00|544.77|535.37|542.64|533.24|544.79|535.39|540.5|531.1|727
1687689300000|2023-06-25 10:35:00|542.65|533.25|545.44|536.04|545.46|536.06|542.65|533.25|586
1687689600000|2023-06-25 10:40:00|545.68|536.28|546.36|536.96|546.9|537.5|545.53|536.13|477
1687689900000|2023-06-25 10:45:00|546.35|536.95|545.8|536.4|546.41|537.01|545.13|535.73|446
1687690200000|2023-06-25 10:50:00|545.74|536.34|542.98|533.58|545.75|536.35|542.1|532.7|473
1687690500000|2023-06-25 10:55:00|542.9|533.5|539.62|530.22|543.36|533.96|539.62|530.22|636
1687690800000|2023-06-25 11:00:00|539.63|530.23|539.35|529.95|540.49|531.09|539.25|529.85|466
1687691100000|2023-06-25 11:05:00|539.32|529.92|540.92|531.52|541.63|532.23|537.27|527.87|571
1687691400000|2023-06-25 11:10:00|540.86|531.46|540.51|531.11|540.86|531.46|539.99|530.59|352
1687691700000|2023-06-25 11:15:00|540.5|531.1|539.66|530.26|542.28|532.88|539.58|530.18|403
1687692000000|2023-06-25 11:20:00|539.65|530.25|539.73|530.33|540.03|530.63|538.97|529.57|345
1687692300000|2023-06-25 11:25:00|539.75|530.35|538.01|528.61|539.76|530.36|537.86|528.46|453
1687692600000|2023-06-25 11:30:00|538|528.6|540.57|531.17|540.91|531.51|537.97|528.57|474
1687692900000|2023-06-25 11:35:00|540.54|531.14|539.66|530.26|541.09|531.69|539.44|530.04|358
1687693200000|2023-06-25 11:40:00|539.69|530.29|538.72|529.32|539.69|530.29|538.11|528.71|359
1687693500000|2023-06-25 11:45:00|538.71|529.31|538.03|528.63|538.86|529.46|537.07|527.67|400
1687693800000|2023-06-25 11:50:00|538.04|528.64|537.1|527.7|538.08|528.68|536.73|527.33|389
1687694100000|2023-06-25 11:55:00|537.12|527.72|537.92|528.52|538.53|529.13|537.06|527.66|463
1687694400000|2023-06-25 12:00:00|537.94|528.54|539.9|530.5|540.3|530.9|536.79|527.39|613
1687694700000|2023-06-25 12:05:00|539.92|530.52|541.68|532.28|541.69|532.29|539.72|530.32|384
1687695000000|2023-06-25 12:10:00|541.67|532.27|541.03|531.63|541.89|532.49|540.76|531.36|394
1687695300000|2023-06-25 12:15:00|541.09|531.69|542.58|533.18|543.99|534.59|541.04|531.64|637
1687695600000|2023-06-25 12:20:00|542.54|533.14|543.55|534.15|543.87|534.47|542.41|533.01|477
1687695900000|2023-06-25 12:25:00|543.57|534.17|543.79|534.39|543.8|534.4|542.43|533.03|303
1687696200000|2023-06-25 12:30:00|543.81|534.41|541.28|531.88|543.85|534.45|541.26|531.86|455
1687696500000|2023-06-25 12:35:00|541.27|531.87|543.23|533.83|543.47|534.07|540.11|530.71|523
1687696800000|2023-06-25 12:40:00|543.21|533.81|544.44|535.04|546.05|536.65|543.2|533.8|560
1687697100000|2023-06-25 12:45:00|544.49|535.09|545.87|536.47|546.85|537.45|544.15|534.75|538
1687697400000|2023-06-25 12:50:00|545.86|536.46|545.92|536.52|546.3|536.9|545.02|535.62|440
1687697700000|2023-06-25 12:55:00|545.93|536.53|549.02|539.62|549.02|539.62|545.93|536.53|518
1687698000000|2023-06-25 13:00:00|549.03|539.63|549|539.6|554.42|545.02|548.7|539.3|866
1687698300000|2023-06-25 13:05:00|549.08|539.68|542.35|532.95|549.45|540.05|542.29|532.89|765
1687698600000|2023-06-25 13:10:00|542.33|532.93|543.26|533.86|544.61|535.21|540.04|530.64|809
1687698900000|2023-06-25 13:15:00|543.28|533.88|540.12|530.72|543.28|533.88|539.82|530.42|684
1687699200000|2023-06-25 13:20:00|540.11|530.71|540.65|531.25|541.48|532.08|540.11|530.71|497
1687699500000|2023-06-25 13:25:00|540.67|531.27|534.98|525.58|540.76|531.36|532.46|523.06|925
1687699800000|2023-06-25 13:30:00|534.97|525.57|530.73|521.33|536.51|527.11|529.61|520.21|818
1687700100000|2023-06-25 13:35:00|530.81|521.41|530.19|520.79|531.44|522.04|528.88|519.48|779
1687700400000|2023-06-25 13:40:00|530.2|520.8|531.46|522.06|532.72|523.32|529.86|520.46|640
1687700700000|2023-06-25 13:45:00|531.41|522.01|534.03|524.63|534.38|524.98|531.39|521.99|635
1687701000000|2023-06-25 13:50:00|534.19|524.79|534.19|524.79|535.48|526.08|533.66|524.26|568
1687701300000|2023-06-25 13:55:00|534.21|524.81|534.79|525.39|535.27|525.87|532.95|523.55|525
1687701600000|2023-06-25 14:00:00|534.8|525.4|535.98|526.58|535.98|526.58|533.41|524.01|596
1687701900000|2023-06-25 14:05:00|535.99|526.59|532.36|522.96|536.08|526.68|532.18|522.78|552
1687702200000|2023-06-25 14:10:00|532.38|522.98|532.92|523.52|533.07|523.67|531.54|522.14|562
1687702500000|2023-06-25 14:15:00|532.93|523.53|533.75|524.35|533.81|524.41|531.37|521.97|406
1687702800000|2023-06-25 14:20:00|533.71|524.31|535.72|526.32|535.72|526.32|533.54|524.14|529
1687703100000|2023-06-25 14:25:00|535.71|526.31|534.74|525.34|535.72|526.32|534.62|525.22|424
1687703400000|2023-06-25 14:30:00|534.71|525.31|535.39|525.99|535.66|526.26|534.38|524.98|306
1687703700000|2023-06-25 14:35:00|535.37|525.97|538.35|528.95|540.06|531.84|534.11|524.71|535
1687704000000|2023-06-25 14:40:00|538.33|528.93|537.77|528.37|539.4|530|536.53|527.13|601
1687704300000|2023-06-25 14:45:00|537.76|528.36|534.48|525.08|537.78|528.38|534.25|524.85|665
1687704600000|2023-06-25 14:50:00|534.47|525.07|534.46|525.06|534.81|525.41|532.35|522.95|575
1687704900000|2023-06-25 14:55:00|534.47|525.07|533.31|523.91|534.6|525.2|532.55|523.15|552
1687705200000|2023-06-25 15:00:00|533.3|523.9|534.99|525.59|535.05|525.65|529.95|520.55|779
1687705500000|2023-06-25 15:05:00|534.98|525.58|538.09|528.69|538.64|529.24|534.97|525.57|677
1687705800000|2023-06-25 15:10:00|538.06|528.66|537.16|527.76|539.08|531.32|537|527.6|588
1687706100000|2023-06-25 15:15:00|537.15|527.75|537.98|528.58|540.22|530.82|536.87|527.47|596
1687706400000|2023-06-25 15:20:00|537.97|528.57|539.28|529.88|540.75|531.35|537.64|528.24|542
1687706700000|2023-06-25 15:25:00|539.3|529.9|539.61|530.21|540.42|531.02|538.41|529.01|498
1687707000000|2023-06-25 15:30:00|539.62|530.22|539.61|530.21|540.94|531.54|539.07|529.67|511
1687707300000|2023-06-25 15:35:00|539.54|530.14|536.44|527.04|539.69|530.29|536.44|527.04|433
1687707600000|2023-06-25 15:40:00|536.42|527.02|536.93|527.53|537.11|527.71|536.42|527.02|386
1687707900000|2023-06-25 15:45:00|536.99|527.59|537.32|527.92|537.38|527.98|535.9|526.5|402
1687708200000|2023-06-25 15:50:00|537.31|527.91|535.5|526.1|537.34|527.94|535.18|525.78|362
1687708500000|2023-06-25 15:55:00|535.49|526.09|534.66|525.26|535.49|526.09|534.24|524.84|390
1687708800000|2023-06-25 16:00:00|534.68|525.28|533.32|523.92|535.29|525.89|532.85|523.45|549
1687709100000|2023-06-25 16:05:00|533.28|523.88|539.38|529.98|539.95|530.55|533.21|523.81|657
1687709400000|2023-06-25 16:10:00|539.39|529.99|536.28|526.88|540.15|530.75|535.38|525.98|612
1687709700000|2023-06-25 16:15:00|536.29|526.89|539.89|530.49|540.17|530.77|535.25|525.85|686
1687710000000|2023-06-25 16:20:00|539.88|530.48|539.09|529.69|539.97|530.57|538.98|529.58|521
1687710300000|2023-06-25 16:25:00|539.1|529.7|539.61|530.21|540.3|530.9|539.09|529.69|495
1687710600000|2023-06-25 16:30:00|539.57|530.17|537.07|527.67|539.57|530.17|537.06|527.66|474
1687710900000|2023-06-25 16:35:00|537.09|527.69|536.84|527.44|538.04|528.64|536.68|527.28|450
1687711200000|2023-06-25 16:40:00|536.83|527.43|537.33|527.93|537.4|528|536.38|526.98|416
1687711500000|2023-06-25 16:45:00|537.45|528.05|536.91|527.51|537.74|528.34|536.65|527.25|390
1687711800000|2023-06-25 16:50:00|536.92|527.52|534.82|525.42|536.95|527.55|534.6|525.2|371
1687712100000|2023-06-25 16:55:00|534.83|525.43|533.06|523.66|534.83|525.43|533.06|523.66|306
1687712400000|2023-06-25 17:00:00|533.05|523.65|532.76|523.36|533.45|524.05|532.09|522.69|420
1687712700000|2023-06-25 17:05:00|532.75|523.35|532.57|523.17|532.88|523.48|531.21|521.81|438
1687713000000|2023-06-25 17:10:00|532.59|523.19|532.65|523.25|533.16|523.76|532.54|523.14|320
1687713300000|2023-06-25 17:15:00|532.64|523.24|531.45|522.05|532.67|523.27|530.96|521.56|434
1687713600000|2023-06-25 17:20:00|531.42|522.02|532.23|522.83|532.3|522.9|531.29|521.89|337
1687713900000|2023-06-25 17:25:00|532.2|522.8|533.54|524.14|533.96|524.56|532.2|522.8|460
1687714200000|2023-06-25 17:30:00|533.53|524.13|532.99|523.59|533.55|524.15|532.87|523.47|347
1687714500000|2023-06-25 17:35:00|533.04|523.64|534.26|524.86|534.35|524.95|533.03|523.63|324
1687714800000|2023-06-25 17:40:00|534.28|524.88|530.48|521.08|534.3|524.9|530.44|521.04|412
1687715100000|2023-06-25 17:45:00|530.5|521.1|533.55|524.15|533.69|524.29|529.7|520.3|514
1687715400000|2023-06-25 17:50:00|533.56|524.16|534.31|524.91|534.33|524.93|532.97|523.57|339
1687715700000|2023-06-25 17:55:00|534.33|524.93|537.78|528.38|537.83|528.43|534.23|524.83|423
1687716000000|2023-06-25 18:00:00|537.79|528.39|535.98|526.58|537.79|528.39|535.2|525.8|479
1687716300000|2023-06-25 18:05:00|535.97|526.57|535.58|526.18|537.22|527.82|535.29|525.89|546
1687716600000|2023-06-25 18:10:00|535.59|526.19|531.73|522.33|535.59|526.19|530.94|521.54|666
1687716900000|2023-06-25 18:15:00|531.72|522.32|532.15|522.75|534.28|524.88|530.37|520.97|593
1687717200000|2023-06-25 18:20:00|532.16|522.76|530.75|521.35|532.24|522.84|529.86|520.46|523
1687717500000|2023-06-25 18:25:00|530.77|521.37|531.49|522.09|531.87|522.47|530.39|520.99|558
1687717800000|2023-06-25 18:30:00|531.53|522.13|533.08|523.68|533.67|524.27|530.57|521.17|601
1687718100000|2023-06-25 18:35:00|533.07|523.67|532.26|522.86|533.34|523.94|532|522.6|399
1687718400000|2023-06-25 18:40:00|532.25|522.85|533.76|524.36|533.96|524.56|531.98|522.58|391
1687718700000|2023-06-25 18:45:00|533.8|524.4|537.18|527.78|537.23|527.83|533.59|524.19|528
1687719000000|2023-06-25 18:50:00|537.19|527.79|536.1|526.7|537.23|527.83|536.04|526.64|391
1687719300000|2023-06-25 18:55:00|536.09|526.69|536.88|527.48|537.55|528.15|536.09|526.69|403
1687719600000|2023-06-25 19:00:00|536.9|527.5|537.82|528.42|537.87|528.47|536.12|526.72|294
1687719900000|2023-06-25 19:05:00|537.79|528.39|537.35|527.95|539.12|529.72|537.35|527.95|432
1687720200000|2023-06-25 19:10:00|537.37|527.97|537.77|528.37|537.87|528.47|536.13|526.73|300
1687720500000|2023-06-25 19:15:00|537.76|528.36|536.44|527.04|537.81|528.41|536.41|527.01|299
1687720800000|2023-06-25 19:20:00|536.46|527.06|535.11|525.71|536.76|527.36|534.18|524.78|494
1687721100000|2023-06-25 19:25:00|535.08|525.68|534.91|525.51|535.54|526.14|533.88|524.48|410
1687721400000|2023-06-25 19:30:00|534.93|525.53|532.74|523.34|534.93|525.53|532.17|522.77|520
1687721700000|2023-06-25 19:35:00|532.72|523.32|535.4|524.5|535.61|524.71|532.7|522.17|498
1687722000000|2023-06-25 19:40:00|535.37|524.47|536.57|525.67|537.25|526.35|534.97|524.07|539
1687722300000|2023-06-25 19:45:00|536.59|525.69|536.28|525.38|537.76|526.86|536.02|525.12|518
1687722600000|2023-06-25 19:50:00|536.27|525.37|537.74|526.84|538.39|527.49|536.27|525.37|397
1687722900000|2023-06-25 19:55:00|537.75|526.85|538.15|527.25|539.05|528.15|537.68|526.78|396
1687723200000|2023-06-25 20:00:00|538.1|527.2|539.8|528.9|540.13|529.23|537.48|526.58|509
1687723500000|2023-06-25 20:05:00|539.78|528.88|541.08|530.18|541.54|530.64|539.7|528.8|547
1687723800000|2023-06-25 20:10:00|541.03|530.13|541.32|530.42|542.13|531.23|540.94|530.04|528
1687724100000|2023-06-25 20:15:00|541.25|530.35|542.48|531.58|542.56|531.66|540.07|529.17|471
1687724400000|2023-06-25 20:20:00|542.47|531.57|541.41|530.51|542.56|531.66|540.54|529.64|436
1687724700000|2023-06-25 20:25:00|541.46|530.56|542.08|531.18|542.17|531.27|540.48|529.58|370
1687725000000|2023-06-25 20:30:00|541.94|531.04|541.08|530.18|542.1|531.2|540.36|529.46|388
1687725300000|2023-06-25 20:35:00|541.07|530.17|541.97|531.07|541.99|531.09|540.89|529.99|350
1687725600000|2023-06-25 20:40:00|541.95|531.05|541.1|530.2|541.96|531.06|541.02|530.12|312
1687725900000|2023-06-25 20:45:00|541.09|530.19|539.5|528.6|542|531.1|539.45|528.55|344
1687726200000|2023-06-25 20:50:00|539.48|528.58|536.96|526.06|540.01|529.11|536.92|526.02|557
1687726500000|2023-06-25 20:55:00|536.97|526.07|538.41|527.51|538.6|527.7|536.67|525.77|516
1687726800000|2023-06-25 21:00:00|538.42|527.52|537.98|527.08|539.24|528.34|537.86|526.96|473
1687727100000|2023-06-25 21:05:00|537.99|527.09|538.82|527.92|539.32|528.42|537.64|526.74|421
1687727400000|2023-06-25 21:10:00|538.81|527.91|539.42|530.02|539.76|530.19|538.53|527.63|586
1687727700000|2023-06-25 21:15:00|539.43|530.03|539.08|529.68|539.82|530.42|538.89|529.49|542
1687728000000|2023-06-25 21:20:00|539.07|529.67|537.16|527.76|539.08|529.68|536.99|527.59|675
1687728300000|2023-06-25 21:25:00|537.17|527.77|538.57|529.17|538.79|529.39|537|527.6|496
1687728600000|2023-06-25 21:30:00|538.59|529.19|537.16|527.76|538.82|529.42|537.12|527.72|455
1687728900000|2023-06-25 21:35:00|537.15|527.75|537.64|528.24|538.07|528.67|537.14|527.74|388
1687729200000|2023-06-25 21:40:00|537.62|528.22|536.49|527.09|537.86|528.46|536.22|526.82|460
1687729500000|2023-06-25 21:45:00|536.5|527.1|536.14|526.74|536.62|527.22|536.04|526.64|298
1687729800000|2023-06-25 21:50:00|536.09|526.69|537.18|527.78|537.23|527.83|535.58|526.18|443
1687730100000|2023-06-25 21:55:00|537.21|527.81|537.92|528.52|538.23|528.83|537.18|527.78|418
1687730400000|2023-06-25 22:00:00|537.93|528.53|536.91|527.51|537.93|528.53|535.9|526.5|453
1687730700000|2023-06-25 22:05:00|536.92|527.52|539.43|530.03|539.66|530.26|536.91|527.51|644
1687731000000|2023-06-25 22:10:00|539.44|530.04|542.8|533.4|542.93|533.53|539.11|529.71|573
1687731300000|2023-06-25 22:15:00|542.95|533.55|545.86|536.46|551.83|542.43|542.33|532.93|954
1687731600000|2023-06-25 22:20:00|546.09|536.69|554.83|545.43|555.62|546.22|545.44|536.04|911
1687731900000|2023-06-25 22:25:00|554.89|545.49|549.89|540.49|555.72|546.32|549.87|540.47|984
1687732200000|2023-06-25 22:30:00|549.91|540.51|551.7|542.3|551.71|542.31|549.04|539.64|771
1687732500000|2023-06-25 22:35:00|551.71|542.31|549.66|540.26|552.04|542.64|547.91|538.51|823
1687732800000|2023-06-25 22:40:00|549.69|540.29|551.03|541.63|551.42|542.02|548.5|539.1|758
1687733100000|2023-06-25 22:45:00|551.02|541.62|549.26|539.86|551.1|541.7|549|539.6|648
1687733400000|2023-06-25 22:50:00|549.3|539.9|549.98|540.58|550.75|541.35|549.24|539.84|685
1687733700000|2023-06-25 22:55:00|549.95|540.55|550.13|540.73|550.22|540.82|549.72|540.32|466
1687734000000|2023-06-25 23:00:00|550.12|540.72|548.36|538.96|550.17|540.77|547.22|537.82|814
1687734300000|2023-06-25 23:05:00|548.15|538.75|547.2|537.8|548.37|538.97|546.8|537.4|773
1687734600000|2023-06-25 23:10:00|547.13|537.73|547.53|538.13|547.98|538.58|546.15|536.75|612
1687734900000|2023-06-25 23:15:00|547.48|538.08|545.59|536.19|547.59|538.19|544.32|534.92|594
1687735200000|2023-06-25 23:20:00|545.58|536.18|547.74|538.34|547.75|538.35|545.53|536.13|729
1687735500000|2023-06-25 23:25:00|547.7|538.3|547.3|537.9|548.3|538.9|547.08|537.68|552
1687735800000|2023-06-25 23:30:00|547.36|537.96|548.61|539.21|548.65|539.25|547.06|537.66|555
1687736100000|2023-06-25 23:35:00|548.59|539.19|548.98|539.58|549.45|540.05|548.32|538.92|581
1687736400000|2023-06-25 23:40:00|548.94|539.54|548.38|538.98|549.83|540.43|548.05|538.65|631
1687736700000|2023-06-25 23:45:00|548.39|538.99|549.93|540.53|550.11|540.71|548.24|538.84|566
1687737000000|2023-06-25 23:50:00|549.96|540.56|550.1|540.7|550.85|541.45|549.92|540.52|573
1687737300000|2023-06-25 23:55:00|550.14|540.74|547.9|538.5|550.35|540.95|547.81|538.41|679
1687737600000|2023-06-26 00:00:00|547.89|538.49|546.75|537.35|548.97|539.57|546.15|536.75|831
1687737900000|2023-06-26 00:05:00|546.59|537.19|551.15|541.75|551.56|542.16|546.5|537.1|871
1687738200000|2023-06-26 00:10:00|551.13|541.73|550.08|540.68|551.81|542.41|548.52|539.12|884
1687738500000|2023-06-26 00:15:00|550.07|540.67|553|543.6|554.23|544.83|549.2|539.8|953
1687738800000|2023-06-26 00:20:00|553.03|543.63|559.66|550.26|559.9|550.5|552.97|543.57|1001
1687739100000|2023-06-26 00:25:00|559.57|550.17|550.39|540.99|559.59|550.19|550.14|540.74|977
1687739400000|2023-06-26 00:30:00|550.38|540.98|549.47|540.07|551.87|542.47|547.41|538.01|971
1687739700000|2023-06-26 00:35:00|549.49|540.09|548.8|539.4|549.49|540.09|547.74|538.34|922
1687740000000|2023-06-26 00:40:00|548.89|539.49|549.35|539.95|550.72|541.32|547.36|537.96|906
1687740300000|2023-06-26 00:45:00|549.36|539.96|544.02|534.62|549.47|540.07|543.7|534.3|856
1687740600000|2023-06-26 00:50:00|544.03|534.63|543.44|534.04|544.32|534.92|540.37|530.97|967
1687740900000|2023-06-26 00:55:00|543.6|534.2|540.95|531.55|544.08|534.68|540.66|531.26|876
1687741200000|2023-06-26 01:00:00|540.93|531.53|539.99|530.59|542.53|533.13|537.26|527.86|1054
1687741500000|2023-06-26 01:05:00|539.95|530.55|537.84|528.44|541.01|531.61|537.39|527.99|1027
1687741800000|2023-06-26 01:10:00|538|528.6|535.57|526.17|539.66|530.26|533.73|524.33|1008
1687742100000|2023-06-26 01:15:00|535.59|526.19|534.84|525.44|539.23|529.83|534.76|525.36|990
1687742400000|2023-06-26 01:20:00|535.11|525.71|539.32|529.92|539.48|530.08|533.72|524.32|923
1687742700000|2023-06-26 01:25:00|539.3|529.9|539.14|529.74|539.71|530.31|537.23|527.83|857
1687743000000|2023-06-26 01:30:00|539.12|529.72|539.67|530.27|540.2|530.8|538.3|528.9|821
1687743300000|2023-06-26 01:35:00|539.65|530.25|542.02|532.62|542.08|532.68|539.54|530.14|597
1687743600000|2023-06-26 01:40:00|542.06|532.66|540.12|530.72|542.08|532.68|539.93|530.53|653
1687743900000|2023-06-26 01:45:00|540.04|530.64|535.22|525.82|540.85|531.45|535.07|525.67|805
1687744200000|2023-06-26 01:50:00|535.2|525.8|537.19|527.79|537.26|527.86|534.89|525.49|761
1687744500000|2023-06-26 01:55:00|537.16|527.76|537.81|528.41|538.54|529.14|536.53|527.13|734
1687744800000|2023-06-26 02:00:00|537.84|528.44|535.92|526.52|538.61|529.21|535.64|526.24|749
1687745100000|2023-06-26 02:05:00|535.91|526.51|533.99|524.59|535.91|526.51|533.29|523.89|745
1687745400000|2023-06-26 02:10:00|533.97|524.57|534.73|525.33|534.8|525.4|532.86|523.46|712
1687745700000|2023-06-26 02:15:00|534.74|525.34|532.97|523.57|535.98|526.58|532.84|523.44|688
1687746000000|2023-06-26 02:20:00|532.96|523.56|534.43|525.03|534.48|525.08|532.24|522.84|742
1687746300000|2023-06-26 02:25:00|534.44|525.04|531.97|522.57|534.47|525.07|531.81|522.41|708
1687746600000|2023-06-26 02:30:00|531.95|522.55|534.74|525.34|534.77|525.37|531.82|522.42|723
1687746900000|2023-06-26 02:35:00|534.75|525.35|535.02|525.62|536.25|526.85|534.53|525.13|668
1687747200000|2023-06-26 02:40:00|535.09|525.69|535.98|526.58|535.98|526.58|534.23|524.83|615
1687747500000|2023-06-26 02:45:00|536.03|526.63|537.97|528.57|537.99|528.59|535.84|526.44|627
1687747800000|2023-06-26 02:50:00|537.93|528.53|537.72|528.32|538.22|528.82|537.41|528.01|541
1687748100000|2023-06-26 02:55:00|537.7|528.3|535.4|526|537.78|528.38|535.19|525.79|729
1687748400000|2023-06-26 03:00:00|535.39|525.99|537.19|527.79|537.49|528.09|535.2|525.8|570
1687748700000|2023-06-26 03:05:00|537.15|527.75|535.98|526.58|537.23|527.83|535.98|526.58|543
1687749000000|2023-06-26 03:10:00|536.02|526.62|535.77|526.37|536.07|526.67|535.18|525.78|430
1687749300000|2023-06-26 03:15:00|535.76|526.36|536.63|527.23|537.18|527.78|534.99|525.59|558
1687749600000|2023-06-26 03:20:00|536.66|527.26|536.57|527.17|536.8|527.4|535.8|526.4|457
1687749900000|2023-06-26 03:25:00|536.61|527.21|536.55|527.15|536.81|527.41|535.32|525.92|439
1687750200000|2023-06-26 03:30:00|536.56|527.16|535.9|526.5|537.14|527.74|535.72|526.32|519
1687750500000|2023-06-26 03:35:00|535.88|526.48|537.09|527.69|537.12|527.72|535.47|526.07|646
1687750800000|2023-06-26 03:40:00|537.11|527.71|537.64|528.24|538.42|529.02|537.07|527.67|475
1687751100000|2023-06-26 03:45:00|537.62|528.22|536.43|527.03|537.73|528.33|536.32|526.92|508
1687751400000|2023-06-26 03:50:00|536.41|527.01|536.67|527.27|536.67|527.27|535.86|526.46|543
1687751700000|2023-06-26 03:55:00|536.65|527.25|536.08|526.68|537.06|527.66|536.02|526.62|447
1687752000000|2023-06-26 04:00:00|535.96|526.56|537.87|528.47|538.83|529.43|535.73|526.33|525
1687752300000|2023-06-26 04:05:00|537.85|528.45|535.33|525.93|538.16|528.76|535.27|525.87|546
1687752600000|2023-06-26 04:10:00|535.41|526.01|534.04|524.64|536.3|526.9|533.96|524.56|518
1687752900000|2023-06-26 04:15:00|534.06|524.66|534.42|525.02|534.77|525.37|533.75|524.35|482
1687753200000|2023-06-26 04:20:00|534.41|525.01|534.6|525.2|534.64|525.24|533.85|524.45|457
1687753500000|2023-06-26 04:25:00|534.59|525.19|535.11|525.71|535.43|526.03|534.43|525.03|378
1687753800000|2023-06-26 04:30:00|535.12|525.72|534.49|525.09|535.31|525.91|534.35|524.95|393
1687754100000|2023-06-26 04:35:00|534.52|525.12|533.79|524.39|535.06|525.66|533.61|524.21|416
1687754400000|2023-06-26 04:40:00|533.8|524.4|533.29|523.89|533.94|524.54|533.15|523.75|262
1687754700000|2023-06-26 04:45:00|533.4|524|533.74|524.34|534.6|525.2|533.32|523.92|354
1687755000000|2023-06-26 04:50:00|533.73|524.33|534.52|525.12|534.55|525.15|533.71|524.31|324
1687755300000|2023-06-26 04:55:00|534.51|525.11|535.48|526.08|535.65|526.25|534.19|524.79|351
1687755600000|2023-06-26 05:00:00|535.44|526.04|535.6|526.2|535.6|526.2|534.18|524.78|503
1687755900000|2023-06-26 05:05:00|535.56|526.16|536.46|527.06|536.76|527.36|535.3|525.9|284
1687756200000|2023-06-26 05:10:00|536.52|527.12|537.34|527.94|537.77|528.37|536.38|526.98|491
1687756500000|2023-06-26 05:15:00|537.35|527.95|537.02|527.62|538.49|529.09|536.65|527.25|697
1687756800000|2023-06-26 05:20:00|537.05|527.65|534.17|524.77|537.34|527.94|534.07|524.67|753
1687757100000|2023-06-26 05:25:00|534.16|524.76|537.1|527.7|537.4|528|533.79|524.39|652
1687757400000|2023-06-26 05:30:00|537.08|527.68|538.81|529.41|538.85|529.45|536.76|527.36|602
1687757700000|2023-06-26 05:35:00|538.82|529.42|541.37|531.97|541.81|532.41|537.72|528.32|709
1687758000000|2023-06-26 05:40:00|541.38|531.98|540.3|530.9|541.93|532.53|539.66|530.26|700
1687758300000|2023-06-26 05:45:00|540.29|530.89|541.76|532.36|541.91|532.51|540.26|530.86|515
1687758600000|2023-06-26 05:50:00|541.81|532.41|542.79|533.39|544.1|534.7|541.5|532.1|604
1687758900000|2023-06-26 05:55:00|542.78|533.38|544.05|534.65|544.2|534.8|542.47|533.07|753
1687759200000|2023-06-26 06:00:00|544.06|534.66|543.21|533.81|545|535.6|542.61|533.21|746
1687759500000|2023-06-26 06:05:00|543.22|533.82|543.51|534.11|544.08|534.68|542.72|533.32|660
1687759800000|2023-06-26 06:10:00|543.52|534.12|542.26|532.86|544.49|535.09|542.2|532.8|672
1687760100000|2023-06-26 06:15:00|542.28|532.88|541.9|532.5|543.65|534.25|541.67|532.27|589
1687760400000|2023-06-26 06:20:00|541.89|532.49|545.53|536.13|545.63|536.23|541.57|532.17|709
1687760700000|2023-06-26 06:25:00|545.51|536.11|547.41|538.01|548.01|538.61|544.64|535.24|878
1687761000000|2023-06-26 06:30:00|547.36|537.96|547.41|538.01|549.84|540.44|547.21|537.81|876
1687761300000|2023-06-26 06:35:00|547.45|538.05|545.58|536.18|547.48|538.08|545.52|536.12|681
1687761600000|2023-06-26 06:40:00|545.59|536.19|545.43|536.03|546.49|537.09|544.76|535.36|629
1687761900000|2023-06-26 06:45:00|545.41|536.01|544.7|535.3|545.67|536.27|543.73|534.33|663
1687762200000|2023-06-26 06:50:00|544.69|535.29|547.8|538.4|548.1|538.7|544.69|535.29|713
1687762500000|2023-06-26 06:55:00|547.82|538.42|546.88|537.48|548.25|538.85|546.63|537.23|687
1687762800000|2023-06-26 07:00:00|546.87|537.47|548.7|539.3|549.63|540.23|546.5|537.1|804
1687763100000|2023-06-26 07:05:00|548.17|538.77|547.14|537.74|548.23|538.83|547.14|537.74|605
1687763400000|2023-06-26 07:10:00|547.13|537.73|550.56|541.16|550.79|541.39|547.03|537.63|773
1687763700000|2023-06-26 07:15:00|550.55|541.15|550.14|540.74|551.2|541.8|549.18|539.78|795
1687764000000|2023-06-26 07:20:00|550.15|540.75|549.1|539.7|550.78|541.38|548.09|538.69|772
1687764300000|2023-06-26 07:25:00|549.09|539.69|546.9|537.5|549.45|540.05|546.86|537.46|733
1687764600000|2023-06-26 07:30:00|546.93|537.53|546.12|536.72|547.32|537.92|545.85|536.45|764
1687764900000|2023-06-26 07:35:00|546.15|536.75|547.91|538.51|547.96|538.56|545.98|536.58|683
1687765200000|2023-06-26 07:40:00|547.89|538.49|547.73|538.33|548.29|538.89|546.67|537.27|547
1687765500000|2023-06-26 07:45:00|547.72|538.32|550.47|541.07|550.5|541.1|547.66|538.26|545
1687765800000|2023-06-26 07:50:00|550.44|541.04|549.89|540.49|550.61|541.21|549.27|539.87|621
1687766100000|2023-06-26 07:55:00|549.87|540.47|547.25|537.85|549.92|540.52|547.14|537.74|603
1687766400000|2023-06-26 08:00:00|547.19|537.79|542.83|533.43|547.21|537.81|542.67|533.27|730
1687766700000|2023-06-26 08:05:00|542.8|533.4|542.56|533.16|543.48|534.08|542.09|532.69|791
1687767000000|2023-06-26 08:10:00|542.49|533.09|542.72|533.32|543.14|533.74|542.14|532.74|765
1687767300000|2023-06-26 08:15:00|542.8|533.4|543.95|534.55|544.15|534.75|542.62|533.22|635
1687767600000|2023-06-26 08:20:00|543.98|534.58|544.76|535.36|545.18|535.78|543.78|534.38|637
1687767900000|2023-06-26 08:25:00|544.73|535.33|544.36|534.96|544.92|535.52|543.75|534.35|569
1687768200000|2023-06-26 08:30:00|544.39|534.99|545.23|535.83|546.02|536.62|544.26|534.86|502
1687768500000|2023-06-26 08:35:00|545.25|535.85|544.3|534.9|545.62|536.22|544.28|534.88|551
1687768800000|2023-06-26 08:40:00|544.31|534.91|547.92|538.52|549.13|539.73|544.23|534.83|650
1687769100000|2023-06-26 08:45:00|547.95|538.55|549.56|540.16|550.01|540.61|547.17|537.77|552
1687769400000|2023-06-26 08:50:00|549.58|540.18|548.63|539.23|550.45|541.05|548.62|539.22|457
1687769700000|2023-06-26 08:55:00|548.64|539.24|550.56|541.16|550.61|541.21|548.6|539.2|436
1687770000000|2023-06-26 09:00:00|550.57|541.17|551.96|542.56|552.65|543.25|550.25|540.85|650
1687770300000|2023-06-26 09:05:00|551.95|542.55|552.05|542.65|554.08|544.68|551.64|542.24|637
1687770600000|2023-06-26 09:10:00|552|542.6|555.96|546.56|556.19|546.79|551.81|542.41|743
1687770900000|2023-06-26 09:15:00|556.02|546.62|555.59|546.19|557.28|547.88|554.26|544.86|846
1687771200000|2023-06-26 09:20:00|555.52|546.12|552.57|543.17|557.35|547.95|552.55|543.15|787
1687771500000|2023-06-26 09:25:00|552.55|543.15|552.45|543.05|553.1|543.7|551.73|542.33|632
1687771800000|2023-06-26 09:30:00|552.46|543.06|551.01|541.61|553.61|544.21|550.86|541.46|604
1687772100000|2023-06-26 09:35:00|551.1|541.7|550.15|540.75|551.41|542.01|550.08|540.68|526
1687772400000|2023-06-26 09:40:00|550.16|540.76|550.42|541.02|551.58|542.18|550.16|540.76|419
1687772700000|2023-06-26 09:45:00|550.43|541.03|550.82|541.42|551.38|541.98|550.31|540.91|418
1687773000000|2023-06-26 09:50:00|550.87|541.47|549.03|539.63|551.53|542.13|548.99|539.59|596
1687773300000|2023-06-26 09:55:00|548.96|539.56|550.84|541.44|551.17|541.77|548.85|539.45|579
1687773600000|2023-06-26 10:00:00|550.88|541.48|549.51|540.11|552.18|542.78|549.23|539.83|676
1687773900000|2023-06-26 10:05:00|549.52|540.12|546.37|536.97|549.82|540.42|546.22|536.82|810
1687774200000|2023-06-26 10:10:00|546.4|537|546.5|537.1|549.17|539.77|546.23|536.83|862
1687774500000|2023-06-26 10:15:00|546.49|537.09|547.1|537.7|547.32|537.92|544.92|535.52|657
1687774800000|2023-06-26 10:20:00|547.12|537.72|548.35|538.95|549|539.6|547.05|537.65|520
1687775100000|2023-06-26 10:25:00|548.29|538.89|550.33|540.93|550.41|541.01|548.29|538.89|660
1687775400000|2023-06-26 10:30:00|550.37|540.97|549.5|540.1|550.38|540.98|549.06|539.66|510
1687775700000|2023-06-26 10:35:00|549.48|540.08|549.2|539.8|550.4|541|548.9|539.5|487
1687776000000|2023-06-26 10:40:00|549.24|539.84|550.96|541.56|550.97|541.57|549.18|539.78|441
1687776300000|2023-06-26 10:45:00|550.93|541.53|550.2|540.8|550.93|541.53|549.89|540.49|457
1687776600000|2023-06-26 10:50:00|550.21|540.81|549.73|540.33|550.31|540.91|549.26|539.86|342
1687776900000|2023-06-26 10:55:00|549.72|540.32|550.45|541.05|550.51|541.11|548.64|539.24|323
1687777200000|2023-06-26 11:00:00|550.46|541.06|550.05|540.65|550.47|541.07|548.49|539.09|540
1687777500000|2023-06-26 11:05:00|550.09|540.69|551.08|541.68|551.66|542.26|550.09|540.69|647
1687777800000|2023-06-26 11:10:00|551.27|541.87|550.4|541|551.4|542|550.1|540.7|528
1687778100000|2023-06-26 11:15:00|550|540.6|551.63|542.23|552.06|542.66|550|540.6|410
1687778400000|2023-06-26 11:20:00|551.61|542.21|551.14|541.74|552.04|542.64|550.98|541.58|410
1687778700000|2023-06-26 11:25:00|551.13|541.73|551.2|541.8|551.73|542.33|550.98|541.58|396
1687779000000|2023-06-26 11:30:00|551.18|541.78|552.39|542.99|552.66|543.26|550.84|541.44|476
1687779300000|2023-06-26 11:35:00|552.37|542.97|552.34|542.94|552.72|543.32|551.96|542.56|458
1687779600000|2023-06-26 11:40:00|552.33|542.93|551.52|542.12|552.82|543.42|551.37|541.97|438
1687779900000|2023-06-26 11:45:00|551.5|542.1|552.55|543.15|552.77|543.37|550.75|541.35|488
1687780200000|2023-06-26 11:50:00|552.58|543.18|552.31|542.91|552.84|543.44|551.91|542.51|485
1687780500000|2023-06-26 11:55:00|552.3|542.9|552.54|543.14|552.88|543.48|552.16|542.76|350
1687780800000|2023-06-26 12:00:00|552.53|543.13|552.08|542.68|552.81|543.41|551.83|542.43|375
1687781100000|2023-06-26 12:05:00|552.06|542.66|549.07|539.67|552.11|542.71|548.7|539.3|653
1687781400000|2023-06-26 12:10:00|549.06|539.66|548.05|538.65|549.18|539.78|547.51|538.11|557
1687781700000|2023-06-26 12:15:00|548.25|538.85|545.85|536.45|548.3|538.9|545.5|536.1|513
1687782000000|2023-06-26 12:20:00|545.65|536.25|546.07|536.67|546.33|536.93|545.05|535.65|569
1687782300000|2023-06-26 12:25:00|546.12|536.72|545.35|535.95|546.75|537.35|545.2|535.8|391
1687782600000|2023-06-26 12:30:00|545.39|535.99|547.09|537.69|547.09|537.69|545.05|535.65|542
1687782900000|2023-06-26 12:35:00|547.1|537.7|547.22|537.82|547.99|538.59|546.98|537.58|467
1687783200000|2023-06-26 12:40:00|547.24|537.84|548.89|539.49|549.01|539.61|547.23|537.83|474
1687783500000|2023-06-26 12:45:00|548.84|539.44|548.2|538.8|548.88|539.48|548.18|538.78|347
1687783800000|2023-06-26 12:50:00|548.22|538.82|548.1|538.7|548.55|539.15|547.72|538.32|379
1687784100000|2023-06-26 12:55:00|548.11|538.71|548.55|539.15|548.76|539.36|548.03|538.63|406
1687784400000|2023-06-26 13:00:00|548.56|539.16|547.97|538.57|548.58|539.18|547.59|538.19|349
1687784700000|2023-06-26 13:05:00|547.96|538.56|548.65|539.25|548.82|539.42|547.87|538.47|334
1687785000000|2023-06-26 13:10:00|548.46|539.06|549.67|540.27|551.09|541.69|548.37|538.97|405
1687785300000|2023-06-26 13:15:00|549.7|540.3|549.05|539.65|550.58|541.18|549.04|539.64|337
1687785600000|2023-06-26 13:20:00|549.06|539.66|549.74|540.34|550.02|540.62|549|539.6|305
1687785900000|2023-06-26 13:25:00|549.75|540.35|548.4|539|550.24|540.84|548.28|538.88|512
1687786200000|2023-06-26 13:30:00|548.41|539.01|549.15|539.75|549.19|539.79|547.31|537.91|491
1687786500000|2023-06-26 13:35:00|549.17|539.77|549.4|540|549.53|540.13|548.02|538.62|568
1687786800000|2023-06-26 13:40:00|549.47|540.07|548.31|538.91|549.86|540.46|548|538.6|659
1687787100000|2023-06-26 13:45:00|548.35|538.95|549.35|539.95|550.69|541.29|548.26|538.86|600
1687787400000|2023-06-26 13:50:00|549.33|539.93|547.9|538.5|549.36|539.96|547.23|537.83|550
1687787700000|2023-06-26 13:55:00|547.92|538.52|552.67|543.27|552.94|543.54|547.92|538.52|801
1687788000000|2023-06-26 14:00:00|552.68|543.28|549.61|540.21|553.67|544.27|549.03|539.63|786
1687788300000|2023-06-26 14:05:00|549.6|540.2|550.74|541.34|550.98|541.58|549.2|539.8|644
1687788600000|2023-06-26 14:10:00|550.73|541.33|548.65|539.25|550.92|541.52|548.49|539.09|579
1687788900000|2023-06-26 14:15:00|548.66|539.26|545.01|535.61|548.73|539.33|544.1|534.7|726
1687789200000|2023-06-26 14:20:00|544.95|535.55|546.32|536.92|546.68|537.28|544.51|535.11|706
1687789500000|2023-06-26 14:25:00|546.54|537.14|544.72|535.32|546.76|537.36|544.46|535.06|642
1687789800000|2023-06-26 14:30:00|544.69|535.29|544.84|535.44|545.1|535.7|542.95|533.55|735
1687790100000|2023-06-26 14:35:00|544.82|535.42|544.24|534.84|545.33|535.93|544.03|534.63|553
1687790400000|2023-06-26 14:40:00|544.22|534.82|540.08|530.68|544.44|535.04|539.49|530.09|839
1687790700000|2023-06-26 14:45:00|540.07|530.67|541.5|532.1|541.79|532.39|539.76|530.36|756
1687791000000|2023-06-26 14:50:00|541.49|532.09|541.79|532.39|541.99|532.59|540.84|531.44|606
1687791300000|2023-06-26 14:55:00|541.87|532.47|540.54|531.14|542.08|532.68|540.37|530.97|539
1687791600000|2023-06-26 15:00:00|540.52|531.12|539.88|530.48|541.41|532.01|539.42|530.02|690
1687791900000|2023-06-26 15:05:00|539.94|530.54|541.06|531.66|541.74|532.34|539.79|530.39|707
1687792200000|2023-06-26 15:10:00|541.08|531.68|541.28|531.88|541.66|532.26|540.39|530.99|515
1687792500000|2023-06-26 15:15:00|541.24|531.84|540.37|530.97|541.37|531.97|540.04|530.64|502
1687792800000|2023-06-26 15:20:00|540.35|530.95|540.64|531.24|540.7|531.3|539.3|529.9|580
1687793100000|2023-06-26 15:25:00|540.63|531.23|541.59|532.19|542.11|532.71|540.42|531.02|498
1687793400000|2023-06-26 15:30:00|541.58|532.18|541.61|532.21|543.02|533.62|541.36|531.96|488
1687793700000|2023-06-26 15:35:00|541.63|532.23|543.28|533.88|543.64|534.24|541.63|532.23|645
1687794000000|2023-06-26 15:40:00|543.29|533.89|542.12|532.72|543.32|533.92|541.89|532.49|533
1687794300000|2023-06-26 15:45:00|542.13|532.73|542.99|533.59|543.7|534.3|541.84|532.44|610
1687794600000|2023-06-26 15:50:00|543.01|533.61|542.15|532.75|543.51|534.11|542.06|532.66|559
1687794900000|2023-06-26 15:55:00|542.2|532.8|541.75|532.35|542.49|533.09|541.33|531.93|499
1687795200000|2023-06-26 16:00:00|541.77|532.37|542.49|533.09|543.05|533.65|541.68|532.28|614
1687795500000|2023-06-26 16:05:00|542.51|533.11|542.15|532.75|543.38|533.98|542.1|532.7|460
1687795800000|2023-06-26 16:10:00|542.17|532.77|540.99|531.59|542.35|532.95|540.88|531.48|466
1687796100000|2023-06-26 16:15:00|540.98|531.58|541.5|532.1|542.72|533.32|540.98|531.58|464
1687796400000|2023-06-26 16:20:00|541.53|532.13|541.83|532.43|542.56|533.16|541.51|532.11|402
1687796700000|2023-06-26 16:25:00|541.81|532.41|540.89|531.49|542.01|532.61|540.13|530.73|548
1687797000000|2023-06-26 16:30:00|540.85|531.45|541.41|532.01|542.33|532.93|540.03|530.63|627
1687797300000|2023-06-26 16:35:00|541.35|531.95|538.27|528.87|541.38|531.98|538.09|528.69|777
1687797600000|2023-06-26 16:40:00|538.25|528.85|538.23|528.83|539.41|530.01|537.71|528.31|686
1687797900000|2023-06-26 16:45:00|538.16|528.76|532.46|523.06|538.16|528.76|526.23|516.83|1106
1687798200000|2023-06-26 16:50:00|532.48|523.08|530.38|520.98|532.62|523.22|528.11|518.71|980
1687798500000|2023-06-26 16:55:00|530.37|520.97|529.81|520.41|530.38|520.98|526.82|517.42|881
1687798800000|2023-06-26 17:00:00|529.78|520.38|531.16|521.76|532.1|522.7|528.52|519.12|909
1687799100000|2023-06-26 17:05:00|531.25|521.85|529.68|520.28|531.51|522.11|529.6|520.2|842
1687799400000|2023-06-26 17:10:00|529.59|520.19|529.09|519.69|530.78|521.38|528.72|519.32|771
1687799700000|2023-06-26 17:15:00|529.08|519.68|530.3|520.9|530.49|521.09|526.65|517.25|860
1687800000000|2023-06-26 17:20:00|530.24|520.84|531.77|522.37|532.1|522.7|530.04|520.64|696
1687800300000|2023-06-26 17:25:00|531.75|522.35|530.72|521.32|531.81|522.41|530.71|521.31|452
1687800600000|2023-06-26 17:30:00|530.71|521.31|529.61|520.21|531.03|521.63|529.6|520.2|615
1687800900000|2023-06-26 17:35:00|529.6|520.2|528.65|519.25|529.63|520.23|528.57|519.17|416
1687801200000|2023-06-26 17:40:00|528.63|519.23|528.72|519.32|528.95|519.55|528.26|518.86|393
1687801500000|2023-06-26 17:45:00|528.76|519.36|528.31|518.91|529.94|520.54|528.28|518.88|456
1687801800000|2023-06-26 17:50:00|528.32|518.92|527.34|517.94|528.36|518.96|527.09|517.69|453
1687802100000|2023-06-26 17:55:00|527.33|517.93|526.78|517.38|527.58|518.18|526.72|517.32|378
1687802400000|2023-06-26 18:00:00|526.79|517.39|526.49|517.09|527.69|518.29|526.24|516.84|518
1687802700000|2023-06-26 18:05:00|526.51|517.11|528.68|519.28|528.7|519.3|526.15|516.75|520
1687803000000|2023-06-26 18:10:00|528.66|519.26|527.93|518.53|528.89|519.49|527.91|518.51|483
1687803300000|2023-06-26 18:15:00|527.98|518.58|527.83|518.43|528.1|518.7|527.45|518.05|415
1687803600000|2023-06-26 18:20:00|527.8|518.4|529.01|519.61|529.07|519.67|527.79|518.39|342
1687803900000|2023-06-26 18:25:00|529|519.6|529.86|520.46|529.93|520.53|528.95|519.55|371
1687804200000|2023-06-26 18:30:00|529.85|520.45|532.32|522.92|532.4|523|529.75|520.35|562
1687804500000|2023-06-26 18:35:00|532.31|522.91|531.87|522.47|532.47|523.07|531.49|522.09|340
1687804800000|2023-06-26 18:40:00|531.89|522.49|531.8|522.4|532.3|522.9|531.62|522.22|281
1687805100000|2023-06-26 18:45:00|531.79|522.39|532.34|522.94|532.62|523.22|531.39|521.99|363
1687805400000|2023-06-26 18:50:00|532.33|522.93|532.19|522.79|532.66|523.26|531.85|522.45|287
1687805700000|2023-06-26 18:55:00|532.28|522.88|532.33|522.93|532.61|523.21|532.05|522.65|206
1687806000000|2023-06-26 19:00:00|532.32|522.92|532.37|522.97|532.65|523.25|531.61|522.21|366
1687806300000|2023-06-26 19:05:00|532.35|522.95|532.52|523.12|532.62|523.22|530.65|521.25|417
1687806600000|2023-06-26 19:10:00|532.47|523.07|533|523.6|533.12|523.72|532.13|522.73|453
1687806900000|2023-06-26 19:15:00|533.1|523.7|533.11|523.71|533.18|523.78|532.22|522.82|417
1687807200000|2023-06-26 19:20:00|533.09|523.69|532.57|523.17|533.13|523.73|532.49|523.09|200
1687807500000|2023-06-26 19:25:00|532.58|523.18|532.23|522.83|532.65|523.25|532.19|522.79|247
1687807800000|2023-06-26 19:30:00|532.24|522.84|533.37|523.97|533.4|524|531.87|522.47|410
1687808100000|2023-06-26 19:35:00|533.32|523.92|534.45|525.05|534.77|525.37|533.23|523.83|261
1687808400000|2023-06-26 19:40:00|534.44|525.04|533.77|524.37|534.5|525.1|533.36|523.96|397
1687808700000|2023-06-26 19:45:00|533.76|524.36|534.03|524.63|534.3|524.9|533.32|523.92|392
1687809000000|2023-06-26 19:50:00|533.96|524.56|535.08|525.68|535.1|525.7|533.78|524.38|342
1687809300000|2023-06-26 19:55:00|535.1|525.7|534.81|525.41|535.63|526.23|534.75|525.35|502
1687809600000|2023-06-26 20:00:00|534.83|525.43|535.36|525.96|535.55|526.15|534.41|525.01|473
1687809900000|2023-06-26 20:05:00|535.43|526.03|535.53|526.13|535.54|526.14|534.8|525.4|350
1687810200000|2023-06-26 20:10:00|535.58|526.18|535.55|526.15|535.8|526.4|535.36|525.96|295
1687810500000|2023-06-26 20:15:00|535.56|526.16|534.71|525.31|535.56|526.16|534.53|525.13|299
1687810800000|2023-06-26 20:20:00|534.68|525.28|534.12|524.72|534.82|525.42|533.85|524.45|369
1687811100000|2023-06-26 20:25:00|534.08|524.68|533.44|524.04|534.28|524.88|533.39|523.99|327
1687811400000|2023-06-26 20:30:00|533.42|524.02|532.68|523.28|533.45|524.05|532.3|522.9|428
1687811700000|2023-06-26 20:35:00|532.67|523.27|532.39|522.99|532.76|523.36|532.03|522.63|253
1687812000000|2023-06-26 20:40:00|532.32|522.92|531.59|522.19|532.39|522.99|531.4|522|292
1687812300000|2023-06-26 20:45:00|531.58|522.18|531.95|522.55|532.13|522.73|531.25|521.85|385
1687812600000|2023-06-26 20:50:00|531.94|522.54|533.09|523.69|533.36|523.96|531.94|522.54|270
1687812900000|2023-06-26 20:55:00|533.11|523.71|531.53|522.13|533.11|523.71|531.53|522.13|242
1687813200000|2023-06-26 21:00:00|531.56|522.16|532.01|522.61|532.46|523.06|531.51|522.11|198
1687813500000|2023-06-26 21:05:00|532.02|522.62|531.5|522.1|532.54|523.14|531.47|522.07|218
1687813800000|2023-06-26 21:10:00|531.52|522.12|532.29|522.89|532.81|523.41|531.26|521.86|281
1687814100000|2023-06-26 21:15:00|532.28|522.88|531.83|522.43|532.29|522.89|531.83|522.43|111
1687814400000|2023-06-26 21:20:00|531.84|522.44|531.88|522.48|532.7|523.3|531.84|522.44|147
1687814700000|2023-06-26 21:25:00|531.9|522.5|532.91|523.51|533.15|523.75|531.86|522.46|180
1687815000000|2023-06-26 21:30:00|532.9|523.5|532.77|523.37|533.34|523.94|532.63|523.23|177
1687815300000|2023-06-26 21:35:00|532.75|523.35|532.4|523|532.81|523.41|532.33|522.93|99
1687815600000|2023-06-26 21:40:00|532.35|522.95|531.58|522.18|532.4|523|531.56|522.16|126
1687815900000|2023-06-26 21:45:00|531.57|522.17|531.18|521.78|531.59|522.19|531.18|521.78|118
1687816200000|2023-06-26 21:50:00|531.07|521.67|529.13|519.73|531.11|521.71|529.05|519.65|260
1687816500000|2023-06-26 21:55:00|529.14|519.74|528.24|518.84|529.17|519.77|526.65|517.25|404
1687816800000|2023-06-26 22:00:00|528.26|518.86|528.73|519.33|528.73|519.33|525.7|516.3|623
1687817100000|2023-06-26 22:05:00|528.77|519.37|528.48|519.08|529.11|519.71|528.16|518.76|433
1687817400000|2023-06-26 22:10:00|528.47|519.07|529.88|520.48|530.11|520.71|528.47|519.07|408
1687817700000|2023-06-26 22:15:00|530.01|520.61|531.37|521.97|531.51|522.11|529.82|520.42|305
1687818000000|2023-06-26 22:20:00|531.33|521.93|530.79|521.39|531.61|522.21|530.77|521.37|440
1687818300000|2023-06-26 22:25:00|530.78|521.38|530.42|521.02|530.91|521.51|530.23|520.83|305
1687818600000|2023-06-26 22:30:00|530.41|521.01|531.41|522.01|531.45|522.05|530.39|520.99|349
1687818900000|2023-06-26 22:35:00|531.48|522.08|532.36|522.96|532.49|523.09|531.41|522.01|384
1687819200000|2023-06-26 22:40:00|532.35|522.95|532.29|522.89|532.59|523.19|532.2|522.8|251
1687819500000|2023-06-26 22:45:00|532.4|523|531.23|521.83|532.4|523|531.14|521.74|221
1687819800000|2023-06-26 22:50:00|531.24|521.84|531.13|521.73|531.36|521.96|530.98|521.58|223
1687820100000|2023-06-26 22:55:00|531.11|521.71|530.76|521.36|531.13|521.73|530.15|520.75|238
1687820400000|2023-06-26 23:00:00|530.77|521.37|532.35|522.95|532.81|523.41|530.65|521.25|445
1687820700000|2023-06-26 23:05:00|532.34|522.94|532.94|523.54|533.3|523.9|532.05|522.65|391
1687821000000|2023-06-26 23:10:00|532.93|523.53|532.43|523.03|532.93|523.53|531.61|522.21|347
1687821300000|2023-06-26 23:15:00|532.44|523.04|531.5|522.1|532.56|523.16|531.3|521.9|392
1687821600000|2023-06-26 23:20:00|531.48|522.08|532.61|523.21|532.72|523.32|531.3|521.9|378
1687821900000|2023-06-26 23:25:00|532.59|523.19|531.93|522.53|532.64|523.24|531.89|522.49|255
1687822200000|2023-06-26 23:30:00|531.92|522.52|531.21|521.81|531.92|522.52|531|521.6|340
1687822500000|2023-06-26 23:35:00|531.2|521.8|530.92|521.52|531.23|521.83|530.73|521.33|178
1687822800000|2023-06-26 23:40:00|530.97|521.57|530.31|520.91|530.98|521.58|529.88|520.48|334
1687823100000|2023-06-26 23:45:00|530.27|520.87|531.43|522.03|531.46|522.06|530.2|520.8|348
1687823400000|2023-06-26 23:50:00|531.42|522.02|531.49|522.09|531.68|522.28|531.35|521.95|158
1687823700000|2023-06-26 23:55:00|531.56|522.16|531.65|522.25|531.99|522.59|531.47|522.07|165
1687824000000|2023-06-27 00:00:00|531.64|522.24|532.1|522.7|532.11|522.71|531.15|521.75|344
1687824300000|2023-06-27 00:05:00|532.12|522.72|531.94|522.54|532.26|522.86|531.48|522.08|303
1687824600000|2023-06-27 00:10:00|531.93|522.53|531.02|521.62|532.04|522.64|531.01|521.61|399
1687824900000|2023-06-27 00:15:00|531.06|521.66|532.76|523.36|532.79|523.39|531.05|521.65|413
1687825200000|2023-06-27 00:20:00|532.77|523.37|532.33|522.93|532.84|523.44|532.3|522.9|231
1687825500000|2023-06-27 00:25:00|532.32|522.92|532.22|522.82|532.36|522.96|531.72|522.32|256
1687825800000|2023-06-27 00:30:00|532.23|522.83|530.9|521.5|532.65|523.25|530.76|521.36|341
1687826100000|2023-06-27 00:35:00|530.8|521.4|532.71|523.31|532.74|523.34|530.19|520.79|360
1687826400000|2023-06-27 00:40:00|532.67|523.27|531.32|521.92|533.02|523.62|531.08|521.68|443
1687826700000|2023-06-27 00:45:00|531.21|521.81|532.52|523.12|532.87|523.47|531.11|521.71|681
1687827000000|2023-06-27 00:50:00|532.47|523.07|531.26|521.86|532.61|523.21|531.17|521.77|409
1687827300000|2023-06-27 00:55:00|531.3|521.9|530.56|521.16|531.73|522.33|530.47|521.07|361
1687827600000|2023-06-27 01:00:00|530.69|521.29|529.99|520.59|531.09|521.69|529.91|520.51|429
1687827900000|2023-06-27 01:05:00|530|520.6|529.21|519.81|530.03|520.63|529.09|519.69|290
1687828200000|2023-06-27 01:10:00|529.39|519.99|529.22|519.82|529.7|520.3|528.64|519.24|306
1687828500000|2023-06-27 01:15:00|529.42|520.02|527.52|518.12|529.74|520.34|527.48|518.08|417
1687828800000|2023-06-27 01:20:00|527.72|518.32|528.9|519.5|529.23|519.83|527.25|517.85|404
1687829100000|2023-06-27 01:25:00|528.88|519.48|529.96|520.56|530.14|520.74|528.75|519.35|396
1687829400000|2023-06-27 01:30:00|529.99|520.59|531.19|521.79|531.69|522.29|529.97|520.57|433
1687829700000|2023-06-27 01:35:00|531.24|521.84|532.34|522.94|532.41|523.01|530.46|521.06|377
1687830000000|2023-06-27 01:40:00|532.41|523.01|533.16|523.76|533.21|523.81|532.22|522.82|294
1687830300000|2023-06-27 01:45:00|533.13|523.73|532.22|522.82|533.27|523.87|532.01|522.61|435
1687830600000|2023-06-27 01:50:00|532.2|522.8|533.9|524.5|533.96|524.56|532.06|522.66|386
1687830900000|2023-06-27 01:55:00|533.88|524.48|533.99|524.59|534.46|525.06|533.75|524.35|293
1687831200000|2023-06-27 02:00:00|534|524.6|533.57|524.17|534|524.6|533.05|523.65|433
1687831500000|2023-06-27 02:05:00|533.51|524.11|533.05|523.65|534.12|524.72|532.92|523.52|342
1687831800000|2023-06-27 02:10:00|533.04|523.64|533.23|523.83|533.81|524.41|532.92|523.52|398
1687832100000|2023-06-27 02:15:00|533.22|523.82|533.12|523.72|533.22|523.82|532.33|522.93|317
1687832400000|2023-06-27 02:20:00|533.09|523.69|532.18|522.78|533.8|524.4|532.08|522.68|371
1687832700000|2023-06-27 02:25:00|532.19|522.79|532.31|522.91|532.38|522.98|531.69|522.29|310
1687833000000|2023-06-27 02:30:00|532.29|522.89|532.29|522.89|532.72|523.32|532.28|522.88|290
1687833300000|2023-06-27 02:35:00|532.28|522.88|532.48|523.08|532.81|523.41|532.27|522.87|211
1687833600000|2023-06-27 02:40:00|532.5|523.1|532.81|523.41|532.86|523.46|532.43|523.03|308
1687833900000|2023-06-27 02:45:00|532.78|523.38|533.79|524.39|533.93|524.53|532.67|523.27|464
1687834200000|2023-06-27 02:50:00|533.83|524.43|533.4|524|534.17|524.77|533.25|523.85|324
1687834500000|2023-06-27 02:55:00|533.41|524.01|535.26|525.86|535.41|526.01|533.27|523.87|379
1687834800000|2023-06-27 03:00:00|535.22|525.82|533.86|524.46|535.49|526.09|533.79|524.39|499
1687835100000|2023-06-27 03:05:00|533.84|524.44|535.56|526.16|535.7|526.3|533.83|524.43|479
1687835400000|2023-06-27 03:10:00|535.55|526.15|535.69|526.29|536.04|526.64|535.3|525.9|500
1687835700000|2023-06-27 03:15:00|535.7|526.3|534.39|524.99|535.7|526.3|534.15|524.75|491
1687836000000|2023-06-27 03:20:00|534.42|525.02|535.87|526.47|536.12|526.72|534.34|524.94|414
1687836300000|2023-06-27 03:25:00|535.86|526.46|537.77|528.37|537.83|528.43|535.82|526.42|254
1687836600000|2023-06-27 03:30:00|537.79|528.39|537.05|527.65|537.79|528.39|536.76|527.36|395
1687836900000|2023-06-27 03:35:00|536.99|527.59|536.62|527.22|537.52|528.12|536.26|526.86|449
1687837200000|2023-06-27 03:40:00|536.6|527.2|536.14|526.74|536.84|527.44|535.75|526.35|441
1687837500000|2023-06-27 03:45:00|536.17|526.77|533.86|524.46|536.17|526.77|533.23|523.83|455
1687837800000|2023-06-27 03:50:00|533.85|524.45|534.18|524.78|534.56|525.16|533.42|524.02|406
1687838100000|2023-06-27 03:55:00|534.16|524.76|533.67|524.27|534.28|524.88|533.14|523.74|483
1687838400000|2023-06-27 04:00:00|533.64|524.24|532.34|522.94|534.02|524.62|532.3|522.9|451
1687838700000|2023-06-27 04:05:00|532.33|522.93|532.15|522.75|532.48|523.08|531.9|522.5|419
1687839000000|2023-06-27 04:10:00|532.14|522.74|531.94|522.54|532.27|522.87|531.71|522.31|388
1687839300000|2023-06-27 04:15:00|531.92|522.52|532.64|523.24|533.08|523.68|531.92|522.52|371
1687839600000|2023-06-27 04:20:00|532.67|523.27|533.3|523.9|533.55|524.15|532.62|523.22|276
1687839900000|2023-06-27 04:25:00|533.31|523.91|533.77|524.37|533.84|524.44|533.3|523.9|154
1687840200000|2023-06-27 04:30:00|533.96|524.56|534.96|525.56|535.07|525.67|533.93|524.53|385
1687840500000|2023-06-27 04:35:00|534.94|525.54|535.59|526.19|535.8|526.4|534.76|525.36|245
1687840800000|2023-06-27 04:40:00|535.55|526.15|535.22|525.82|535.6|526.2|534.7|525.3|254
1687841100000|2023-06-27 04:45:00|535.24|525.84|534.91|525.51|535.92|526.52|534.91|525.51|351
1687841400000|2023-06-27 04:50:00|534.92|525.52|534.6|525.2|535.09|525.69|534.29|524.89|298
1687841700000|2023-06-27 04:55:00|534.63|525.23|534.66|525.26|535.59|526.19|534.6|525.2|338
1687842000000|2023-06-27 05:00:00|534.65|525.25|533.78|524.38|535.05|525.65|533.73|524.33|335
1687842300000|2023-06-27 05:05:00|533.75|524.35|533.49|524.09|534.02|524.62|533.29|523.89|412
1687842600000|2023-06-27 05:10:00|533.45|524.05|534.08|524.68|534.22|524.82|533.42|524.02|296
1687842900000|2023-06-27 05:15:00|534.05|524.65|533.29|523.89|534.4|525|533.13|523.73|300
1687843200000|2023-06-27 05:20:00|533.26|523.86|533.27|523.87|533.5|524.1|533.1|523.7|401
1687843500000|2023-06-27 05:25:00|533.26|523.86|532.9|523.5|533.42|524.02|532.55|523.15|330
1687843800000|2023-06-27 05:30:00|532.89|523.49|531.34|521.94|532.93|523.53|531.2|521.8|420
1687844100000|2023-06-27 05:35:00|531.35|521.95|530.64|521.24|531.73|522.33|530.59|521.19|355
1687844400000|2023-06-27 05:40:00|530.62|521.22|532.3|522.9|532.41|523.01|530.43|521.03|426
1687844700000|2023-06-27 05:45:00|532.29|522.89|533.16|523.76|533.33|523.93|532.28|522.88|306
1687845000000|2023-06-27 05:50:00|533.12|523.72|533.3|523.9|533.59|524.19|533.12|523.72|255
1687845300000|2023-06-27 05:55:00|533.21|523.81|533.18|523.78|533.3|523.9|532.94|523.54|257
1687845600000|2023-06-27 06:00:00|533.19|523.79|531.46|522.06|533.36|523.96|531.4|522|359
1687845900000|2023-06-27 06:05:00|531.39|521.99|531.91|522.51|532.32|522.92|531|521.6|417
1687846200000|2023-06-27 06:10:00|531.88|522.48|531.7|522.3|532|522.6|530.81|521.41|623
1687846500000|2023-06-27 06:15:00|531.71|522.31|531.47|522.07|531.87|522.47|531.07|521.67|626
1687846800000|2023-06-27 06:20:00|531.49|522.09|530.86|521.46|531.7|522.3|529.88|520.48|475
1687847100000|2023-06-27 06:25:00|530.84|521.44|530.57|521.17|531.11|521.71|530.48|521.08|333
1687847400000|2023-06-27 06:30:00|530.56|521.16|530.42|521.02|530.85|521.45|530.14|520.74|451
1687847700000|2023-06-27 06:35:00|530.4|521|531.27|521.87|531.31|521.91|530.31|520.91|381
1687848000000|2023-06-27 06:40:00|531.25|521.85|531.07|521.67|531.48|522.08|530.9|521.5|287
1687848300000|2023-06-27 06:45:00|530.99|521.59|530.79|521.39|531.16|521.76|530.6|521.2|259
1687848600000|2023-06-27 06:50:00|530.76|521.36|530.9|521.5|531.35|521.95|530.76|521.36|372
1687848900000|2023-06-27 06:55:00|530.92|521.52|531.69|522.29|531.85|522.45|530.78|521.38|229
1687849200000|2023-06-27 07:00:00|531.7|522.3|532.28|522.88|532.28|522.88|531.24|521.84|336
1687849500000|2023-06-27 07:05:00|532.15|522.75|533|523.6|533.33|523.93|531.75|522.35|387
1687849800000|2023-06-27 07:10:00|532.97|523.57|534.14|524.74|534.3|524.9|532.85|523.45|388
1687850100000|2023-06-27 07:15:00|534.15|524.75|534.12|524.72|534.41|525.01|533.55|524.15|377
1687850400000|2023-06-27 07:20:00|534.17|524.77|534.09|524.69|534.9|525.5|533.94|524.54|391
1687850700000|2023-06-27 07:25:00|534.24|524.84|534.67|525.27|534.69|525.29|534.11|524.71|371
1687851000000|2023-06-27 07:30:00|534.66|525.26|535.11|525.71|535.17|525.77|534.62|525.22|278
1687851300000|2023-06-27 07:35:00|535.13|525.73|536.43|527.03|537.01|527.61|535.04|525.64|511
1687851600000|2023-06-27 07:40:00|536.41|527.01|536.06|526.66|536.7|527.3|535.7|526.3|543
1687851900000|2023-06-27 07:45:00|536.07|526.67|535.48|526.08|536.18|526.78|535.09|525.69|467
1687852200000|2023-06-27 07:50:00|535.51|526.11|537.01|527.61|537.48|528.08|535.51|526.11|641
1687852500000|2023-06-27 07:55:00|536.96|527.56|536.15|526.75|537.25|527.85|535.98|526.58|524
1687852800000|2023-06-27 08:00:00|536.16|526.76|537.02|527.62|537.09|527.69|535.66|526.26|499
1687853100000|2023-06-27 08:05:00|537.03|527.63|535.41|526.01|537.06|527.66|534.9|525.5|575
1687853400000|2023-06-27 08:10:00|535.43|526.03|535.21|525.81|535.85|526.45|534.99|525.59|446
1687853700000|2023-06-27 08:15:00|535.22|525.82|535.06|525.66|535.53|526.13|534.79|525.39|469
1687854000000|2023-06-27 08:20:00|535.07|525.67|535.04|525.64|535.51|526.11|534.94|525.54|349
1687854300000|2023-06-27 08:25:00|535.02|525.62|535.23|525.83|535.52|526.12|534.94|525.54|305
1687854600000|2023-06-27 08:30:00|535.25|525.85|534.97|525.57|535.62|526.22|534.53|525.13|479
1687854900000|2023-06-27 08:35:00|534.96|525.56|534.25|524.85|535.04|525.64|533.75|524.35|445
1687855200000|2023-06-27 08:40:00|534.26|524.86|534.09|524.69|534.63|525.23|533.9|524.5|380
1687855500000|2023-06-27 08:45:00|534.12|524.72|534.65|525.25|534.76|525.36|534.09|524.69|367
1687855800000|2023-06-27 08:50:00|534.62|525.22|534.45|525.05|534.85|525.45|534.24|524.84|352
1687856100000|2023-06-27 08:55:00|534.42|525.02|534.9|525.5|535.07|525.67|534.35|524.95|309
1687856400000|2023-06-27 09:00:00|534.88|525.48|534.6|525.2|535.37|525.97|534.2|524.8|475
1687856700000|2023-06-27 09:05:00|534.62|525.22|534.23|524.83|534.81|525.41|534|524.6|303
1687857000000|2023-06-27 09:10:00|534.1|524.7|533.41|524.01|534.31|524.91|533.38|523.98|405
1687857300000|2023-06-27 09:15:00|533.42|524.02|533.4|524|534.27|524.87|533.35|523.95|291
1687857600000|2023-06-27 09:20:00|533.35|523.95|533.21|523.81|533.62|524.22|533.07|523.67|283
1687857900000|2023-06-27 09:25:00|533.22|523.82|534.36|524.96|534.36|524.96|533.19|523.79|259
1687858200000|2023-06-27 09:30:00|534.3|524.9|534.16|524.76|534.74|525.34|533.75|524.35|360
1687858500000|2023-06-27 09:35:00|534.17|524.77|534.63|525.23|534.74|525.34|534.1|524.7|367
1687858800000|2023-06-27 09:40:00|534.64|525.24|534.34|524.94|534.79|525.39|534.27|524.87|226
1687859100000|2023-06-27 09:45:00|534.38|524.98|535.07|525.67|535.28|525.88|534.37|524.97|318
1687859400000|2023-06-27 09:50:00|535.08|525.68|534.23|524.83|535.65|526.25|533.85|524.45|355
1687859700000|2023-06-27 09:55:00|534.21|524.81|534.56|525.16|534.66|525.26|534.05|524.65|387
1687860000000|2023-06-27 10:00:00|534.55|525.15|535.64|526.24|535.84|526.44|534.48|525.08|292
1687860300000|2023-06-27 10:05:00|535.65|526.25|537.84|528.44|537.96|528.56|535.55|526.15|682
1687860600000|2023-06-27 10:10:00|537.85|528.45|539.01|529.61|539.86|530.46|537.73|528.33|587
1687860900000|2023-06-27 10:15:00|539.06|529.66|539.85|530.45|539.86|530.46|538.29|528.89|631
1687861200000|2023-06-27 10:20:00|539.83|530.43|540.3|530.9|541.05|531.65|539.72|530.32|501
1687861500000|2023-06-27 10:25:00|540.27|530.87|538.15|528.75|540.61|531.21|538.11|528.71|690
1687861800000|2023-06-27 10:30:00|538.06|528.66|540.21|530.81|540.27|530.87|537.93|528.53|656
1687862100000|2023-06-27 10:35:00|540.22|530.82|539.68|530.28|540.77|531.37|539.53|530.13|650
1687862400000|2023-06-27 10:40:00|539.77|530.37|539.4|530|539.78|530.38|538.8|529.4|405
1687862700000|2023-06-27 10:45:00|539.33|529.93|539.67|530.27|540.38|530.98|539.23|529.83|486
1687863000000|2023-06-27 10:50:00|539.64|530.24|539.42|530.02|539.68|530.28|539.05|529.65|422
1687863300000|2023-06-27 10:55:00|539.4|530|538.79|529.39|539.99|530.59|538.77|529.37|369
1687863600000|2023-06-27 11:00:00|538.77|529.37|538.06|528.66|539.22|529.82|537.97|528.57|579
1687863900000|2023-06-27 11:05:00|538.1|528.7|536.63|527.23|538.21|528.81|536.57|527.17|435
1687864200000|2023-06-27 11:10:00|536.62|527.22|536.48|527.08|536.95|527.55|536.33|526.93|298
1687864500000|2023-06-27 11:15:00|536.56|527.16|535.71|526.31|536.91|527.51|535.71|526.31|359
1687864800000|2023-06-27 11:20:00|535.75|526.35|535.66|526.26|536.12|526.72|535.39|525.99|365
1687865100000|2023-06-27 11:25:00|535.65|526.25|535.57|526.17|536.11|526.71|535.49|526.09|260
1687865400000|2023-06-27 11:30:00|535.58|526.18|536.66|527.26|536.8|527.4|535.35|525.95|406
1687865700000|2023-06-27 11:35:00|536.78|527.38|535.71|526.31|536.78|527.38|535.48|526.08|408
1687866000000|2023-06-27 11:40:00|535.7|526.3|535.41|526.01|535.94|526.54|535.34|525.94|341
1687866300000|2023-06-27 11:45:00|535.4|526|536.67|527.27|536.76|527.36|535.4|526|495
1687866600000|2023-06-27 11:50:00|536.69|527.29|536.94|527.54|537.32|527.92|536.62|527.22|575
1687866900000|2023-06-27 11:55:00|536.95|527.55|536.92|527.52|537.5|528.1|536.86|527.46|314
1687867200000|2023-06-27 12:00:00|536.91|527.51|535.44|526.04|537.02|527.62|535.43|526.03|433
1687867500000|2023-06-27 12:05:00|535.39|525.99|536.63|527.23|536.76|527.36|535.21|525.81|520
1687867800000|2023-06-27 12:10:00|536.62|527.22|537.18|527.78|537.24|527.84|536.39|526.99|403
1687868100000|2023-06-27 12:15:00|537.17|527.77|537.53|528.13|537.53|528.13|537.05|527.65|283
1687868400000|2023-06-27 12:20:00|537.52|528.12|538.35|528.95|538.43|529.03|537.43|528.03|412
1687868700000|2023-06-27 12:25:00|538.22|528.82|538.34|528.94|538.7|529.3|537.98|528.58|366
1687869000000|2023-06-27 12:30:00|538.37|528.97|538.54|529.14|538.67|529.27|538.28|528.88|319
1687869300000|2023-06-27 12:35:00|538.55|529.15|539.6|530.2|539.74|530.34|538.53|529.13|336
1687869600000|2023-06-27 12:40:00|539.63|530.23|540|530.6|540.12|530.72|539.42|530.02|321
1687869900000|2023-06-27 12:45:00|539.96|530.56|539.22|529.82|540.22|530.82|539.18|529.78|394
1687870200000|2023-06-27 12:50:00|539.21|529.81|538.21|528.81|539.24|529.84|537.89|528.49|365
1687870500000|2023-06-27 12:55:00|538.22|528.82|538.19|528.79|538.5|529.1|537.76|528.36|332
1687870800000|2023-06-27 13:00:00|538.22|528.82|536.38|526.98|538.35|528.95|536.34|526.94|431
1687871100000|2023-06-27 13:05:00|536.4|527|534.65|525.25|536.59|527.19|534.6|525.2|460
1687871400000|2023-06-27 13:10:00|534.62|525.22|533.8|524.4|535.12|525.72|533.55|524.15|588
1687871700000|2023-06-27 13:15:00|533.76|524.36|532.5|523.1|534.15|524.75|532.38|522.98|539
1687872000000|2023-06-27 13:20:00|532.52|523.12|532.03|522.63|533.52|524.12|531.64|522.24|427
1687872300000|2023-06-27 13:25:00|532.07|522.67|533.31|523.91|533.51|524.11|531.91|522.51|539
1687872600000|2023-06-27 13:30:00|533.29|523.89|534.68|525.28|534.69|525.29|532.99|523.59|498
1687872900000|2023-06-27 13:35:00|534.64|525.24|534.29|524.89|534.95|525.55|533.99|524.59|487
1687873200000|2023-06-27 13:40:00|534.3|524.9|533.69|524.29|534.83|525.43|532.92|523.52|543
1687873500000|2023-06-27 13:45:00|533.76|524.36|533.41|524.01|534.16|524.76|532.48|523.08|667
1687873800000|2023-06-27 13:50:00|533.4|524|534.65|525.25|534.67|525.27|533.35|523.95|448
1687874100000|2023-06-27 13:55:00|534.57|525.17|534.59|525.19|534.72|525.32|534.14|524.74|280
1687874400000|2023-06-27 14:00:00|534.58|525.18|537.01|527.61|537.11|527.71|534.19|524.79|749
1687874700000|2023-06-27 14:05:00|537|527.6|538.3|528.9|538.83|529.43|536.99|527.59|845
1687875000000|2023-06-27 14:10:00|538.31|528.91|536.18|526.78|538.48|529.08|534.32|524.92|971
1687875300000|2023-06-27 14:15:00|536.17|526.77|535.72|526.32|537.35|527.95|534.85|525.45|757
1687875600000|2023-06-27 14:20:00|535.74|526.34|536.12|526.72|536.22|526.82|535.33|525.93|597
1687875900000|2023-06-27 14:25:00|536.16|526.76|537|527.6|537.23|527.83|535.77|526.37|490
1687876200000|2023-06-27 14:30:00|537.02|527.62|535.37|525.97|538.12|528.72|535.37|525.97|707
1687876500000|2023-06-27 14:35:00|535.47|526.07|535.6|526.2|535.99|526.59|535.01|525.61|500
1687876800000|2023-06-27 14:40:00|535.62|526.22|534.79|525.39|535.79|526.39|534.3|524.9|532
1687877100000|2023-06-27 14:45:00|534.84|525.44|534.97|525.57|535.12|525.72|534.26|524.86|355
1687877400000|2023-06-27 14:50:00|534.95|525.55|534.35|524.95|535.4|526|534.28|524.88|398
1687877700000|2023-06-27 14:55:00|534.38|524.98|534.68|525.28|534.82|525.42|534.2|524.8|415
1687878000000|2023-06-27 15:00:00|534.66|525.26|533.71|524.31|534.79|525.39|533.44|524.04|477
1687878300000|2023-06-27 15:05:00|533.76|524.36|532.71|523.31|533.86|524.46|532.61|523.21|490
1687878600000|2023-06-27 15:10:00|532.68|523.28|532.1|522.7|532.75|523.35|531.05|521.65|700
1687878900000|2023-06-27 15:15:00|532.11|522.71|531.94|522.54|532.45|523.05|531.75|522.35|498
1687879200000|2023-06-27 15:20:00|531.97|522.57|532.11|522.71|532.62|523.22|531.83|522.43|466
1687879500000|2023-06-27 15:25:00|532.1|522.7|531.41|522.01|532.4|523|530.95|521.55|427
1687879800000|2023-06-27 15:30:00|531.35|521.95|531.07|521.67|532.18|522.78|530.28|520.88|558
1687880100000|2023-06-27 15:35:00|531.06|521.66|531.31|521.91|531.42|522.02|530.44|521.04|498
1687880400000|2023-06-27 15:40:00|531.33|521.93|528.93|519.53|531.33|521.93|528.28|518.88|714
1687880700000|2023-06-27 15:45:00|528.94|519.54|529.7|520.3|529.97|520.57|528.88|519.48|510
1687881000000|2023-06-27 15:50:00|529.73|520.33|529.03|519.63|530.15|520.75|528.84|519.44|488
1687881300000|2023-06-27 15:55:00|528.96|519.56|529.12|519.72|529.32|519.92|528.65|519.25|503
1687881600000|2023-06-27 16:00:00|529.16|519.76|530.3|520.9|530.46|521.06|527.77|518.37|569
1687881900000|2023-06-27 16:05:00|530.27|520.87|530.66|521.26|530.71|521.31|529.4|520|454
1687882200000|2023-06-27 16:10:00|530.65|521.25|530.98|521.58|531|521.6|530.55|521.15|296
1687882500000|2023-06-27 16:15:00|530.97|521.57|530.47|521.07|531.05|521.65|530.02|520.62|391
1687882800000|2023-06-27 16:20:00|530.52|521.12|532.76|523.36|532.9|523.5|530.52|521.12|517
1687883100000|2023-06-27 16:25:00|532.77|523.37|532.63|523.23|533.23|523.83|532.44|523.04|432
1687883400000|2023-06-27 16:30:00|532.64|523.24|533.6|524.2|534.11|524.71|532.62|523.22|437
1687883700000|2023-06-27 16:35:00|533.62|524.22|532.93|523.53|533.7|524.3|532.23|522.83|308
1687884000000|2023-06-27 16:40:00|532.96|523.56|535.07|525.67|535.23|525.83|532.93|523.53|525
1687884300000|2023-06-27 16:45:00|535.11|525.71|534.92|525.52|535.9|526.5|534.42|525.02|652
1687884600000|2023-06-27 16:50:00|534.9|525.5|536.55|527.15|536.68|527.28|534.8|525.4|697
1687884900000|2023-06-27 16:55:00|536.56|527.16|537.33|527.93|537.58|528.18|536.46|527.06|554
1687885200000|2023-06-27 17:00:00|537.28|527.88|538.05|528.65|538.57|529.17|537.28|527.88|499
1687885500000|2023-06-27 17:05:00|538.04|528.64|538.02|528.62|538.98|529.58|537.84|528.44|440
1687885800000|2023-06-27 17:10:00|538.07|528.67|536.91|527.51|538.46|529.06|536.88|527.48|524
1687886100000|2023-06-27 17:15:00|536.88|527.48|536.32|526.92|537.18|527.78|536.3|526.9|323
1687886400000|2023-06-27 17:20:00|536.33|526.93|535.28|525.88|536.37|526.97|535.19|525.79|375
1687886700000|2023-06-27 17:25:00|535.24|525.84|535.19|525.79|536.02|526.62|535.12|525.72|332
1687887000000|2023-06-27 17:30:00|535.2|525.8|534.49|525.09|535.73|526.33|534.18|524.78|503
1687887300000|2023-06-27 17:35:00|534.54|525.14|536.31|526.91|536.43|527.03|534.52|525.12|483
1687887600000|2023-06-27 17:40:00|536.33|526.93|536.12|526.72|536.36|526.96|535.92|526.52|246
1687887900000|2023-06-27 17:45:00|536.06|526.66|535.32|525.92|536.13|526.73|535.15|525.75|248
1687888200000|2023-06-27 17:50:00|535.16|525.76|535.64|526.24|535.83|526.43|534.88|525.48|299
1687888500000|2023-06-27 17:55:00|535.65|526.25|535.49|526.09|535.75|526.35|535.44|526.04|243
1687888800000|2023-06-27 18:00:00|535.53|526.13|535.4|526|535.53|526.13|534.73|525.33|402
1687889100000|2023-06-27 18:05:00|535.38|525.98|534.82|525.42|535.5|526.1|534.5|525.1|365
1687889400000|2023-06-27 18:10:00|534.84|525.44|534.53|525.13|534.84|525.44|534.21|524.81|273
1687889700000|2023-06-27 18:15:00|534.54|525.14|534.31|524.91|534.84|525.44|534.3|524.9|148
1687890000000|2023-06-27 18:20:00|534.3|524.9|534.59|525.19|534.65|525.25|534.02|524.62|215
1687890300000|2023-06-27 18:25:00|534.53|525.13|535.41|526.01|535.6|526.2|534.27|524.87|317
1687890600000|2023-06-27 18:30:00|535.45|526.05|535.04|525.64|535.47|526.07|534.72|525.32|323
1687890900000|2023-06-27 18:35:00|535.05|525.65|535.62|526.22|535.62|526.22|535.03|525.63|154
1687891200000|2023-06-27 18:40:00|535.66|526.26|535.45|526.05|535.73|526.33|535.45|526.05|141
1687891500000|2023-06-27 18:45:00|535.44|526.04|534.89|525.49|535.44|526.04|534.88|525.48|274
1687891800000|2023-06-27 18:50:00|534.92|525.52|534.29|524.89|534.93|525.53|533.65|524.25|327
1687892100000|2023-06-27 18:55:00|534.3|524.9|533.58|524.18|534.39|524.99|533.54|524.14|369
1687892400000|2023-06-27 19:00:00|533.57|524.17|533.31|523.91|533.63|524.23|533.22|523.82|238
1687892700000|2023-06-27 19:05:00|533.34|523.94|533.88|524.48|533.9|524.5|533.11|523.71|128
1687893000000|2023-06-27 19:10:00|533.9|524.5|533.87|524.47|533.95|524.55|533.63|524.23|246
1687893300000|2023-06-27 19:15:00|533.8|524.4|533.81|524.41|534.24|524.84|533.71|524.31|223
1687893600000|2023-06-27 19:20:00|533.8|524.4|532.61|523.21|533.85|524.45|532.61|523.21|369
1687893900000|2023-06-27 19:25:00|532.63|523.23|532.81|523.41|533.01|523.61|532.55|523.15|192
1687894200000|2023-06-27 19:30:00|532.82|523.42|533.3|523.9|533.36|523.96|532.71|523.31|234
1687894500000|2023-06-27 19:35:00|533.31|523.91|533.31|523.91|533.6|524.2|533.22|523.82|210
1687894800000|2023-06-27 19:40:00|533.32|523.92|533.52|524.12|534.14|524.74|533.25|523.85|176
1687895100000|2023-06-27 19:45:00|533.5|524.1|533.89|524.49|533.91|524.51|533.18|523.78|257
1687895400000|2023-06-27 19:50:00|533.9|524.5|534.07|524.67|534.38|524.98|533.71|524.31|241
1687895700000|2023-06-27 19:55:00|534.09|524.69|533.25|523.85|534.14|524.74|533.1|523.7|304
1687896000000|2023-06-27 20:00:00|533.28|523.88|532.76|523.36|533.52|524.12|532.57|523.17|332
1687896300000|2023-06-27 20:05:00|532.82|523.42|533.17|523.77|533.38|523.98|532.6|523.2|224
1687896600000|2023-06-27 20:10:00|533.15|523.75|533.37|523.97|533.69|524.29|533.15|523.75|171
1687896900000|2023-06-27 20:15:00|533.38|523.98|532.67|523.27|533.38|523.98|532.54|523.14|270
1687897200000|2023-06-27 20:20:00|532.62|523.22|532.63|523.23|532.91|523.51|532.44|523.04|217
1687897500000|2023-06-27 20:25:00|532.64|523.24|532.02|522.62|532.88|523.48|531.95|522.55|403
1687897800000|2023-06-27 20:30:00|532.01|522.61|531.99|522.59|532.33|522.93|531.94|522.54|259
1687898100000|2023-06-27 20:35:00|532|522.6|531.88|522.48|532.17|522.77|531.67|522.27|253
1687898400000|2023-06-27 20:40:00|531.87|522.47|532.39|522.99|532.51|523.11|531.79|522.39|330
1687898700000|2023-06-27 20:45:00|532.42|523.02|532.5|523.1|532.89|523.49|532.29|522.89|462
1687899000000|2023-06-27 20:50:00|532.51|523.11|532.56|523.16|532.81|523.41|532.32|522.92|394
1687899300000|2023-06-27 20:55:00|532.58|523.18|532.56|523.16|532.69|523.29|532.3|522.9|255
1687899600000|2023-06-27 21:00:00|532.55|523.15|532.14|522.74|532.56|523.16|531.96|522.56|187
1687899900000|2023-06-27 21:05:00|532.12|522.72|531.84|522.44|532.14|522.74|531.81|522.41|129
1687900200000|2023-06-27 21:10:00|531.85|522.45|531.47|522.07|531.87|522.47|531.42|522.02|156
1687900500000|2023-06-27 21:15:00|531.5|522.1|531.74|522.34|531.75|522.35|531.16|521.76|205
1687900800000|2023-06-27 21:20:00|531.75|522.35|531.3|521.9|531.82|522.42|531.1|521.7|100
1687901100000|2023-06-27 21:25:00|531.31|521.91|531.26|521.86|531.31|521.91|531.03|521.63|133
1687901400000|2023-06-27 21:30:00|531.27|521.87|531.64|522.24|531.68|522.28|531.25|521.85|94
1687901700000|2023-06-27 21:35:00|531.63|522.23|532.52|523.12|532.52|523.12|531.63|522.23|143
1687902000000|2023-06-27 21:40:00|532.5|523.1|533.11|523.71|533.25|523.85|532.5|523.1|176
1687902300000|2023-06-27 21:45:00|533.12|523.72|532.87|523.47|533.14|523.74|532.79|523.39|172
1687902600000|2023-06-27 21:50:00|532.92|523.52|533.24|523.84|533.55|524.15|532.9|523.5|145
1687902900000|2023-06-27 21:55:00|533.23|523.83|533.39|523.99|533.45|524.05|533.07|523.67|90
1687903200000|2023-06-27 22:00:00|533.42|524.02|533.86|524.46|534.25|524.85|533.42|524.02|175
1687903500000|2023-06-27 22:05:00|533.85|524.45|533.59|524.19|533.89|524.49|533.44|524.04|294
1687903800000|2023-06-27 22:10:00|533.66|524.26|533.34|523.94|533.79|524.39|533.32|523.92|275
1687904100000|2023-06-27 22:15:00|533.32|523.92|532.87|523.47|533.33|523.93|532.62|523.22|213
1687904400000|2023-06-27 22:20:00|532.85|523.45|532.73|523.33|532.89|523.49|532.66|523.26|135
1687904700000|2023-06-27 22:25:00|532.72|523.32|532.54|523.14|532.77|523.37|532.4|523|148
1687905000000|2023-06-27 22:30:00|532.55|523.15|532.82|523.42|533.21|523.81|532.5|523.1|129
1687905300000|2023-06-27 22:35:00|532.84|523.44|531.8|522.4|532.88|523.48|531.6|522.2|269
1687905600000|2023-06-27 22:40:00|531.77|522.37|530.93|521.53|531.8|522.4|530.89|521.49|286
1687905900000|2023-06-27 22:45:00|530.92|521.52|531.01|521.61|531.13|521.73|530.81|521.41|215
1687906200000|2023-06-27 22:50:00|530.98|521.58|530.61|521.21|530.99|521.59|530.61|521.21|225
1687906500000|2023-06-27 22:55:00|530.62|521.22|530.36|520.96|530.88|521.48|530.36|520.96|233
1687906800000|2023-06-27 23:00:00|530.39|520.99|531.33|521.93|531.42|522.02|530.11|520.71|380
1687907100000|2023-06-27 23:05:00|531.34|521.94|531.82|522.42|531.93|522.53|531.21|521.81|249
1687907400000|2023-06-27 23:10:00|531.83|522.43|530.86|521.46|531.94|522.54|530.75|521.35|296
1687907700000|2023-06-27 23:15:00|531.05|521.65|531.06|521.66|531.57|522.17|530.8|521.4|336
1687908000000|2023-06-27 23:20:00|531.01|521.61|530.63|521.23|531.16|521.76|530.25|520.85|258
1687908300000|2023-06-27 23:25:00|530.6|521.2|530.61|521.21|530.89|521.49|529.92|520.52|331
1687908600000|2023-06-27 23:30:00|530.6|521.2|530.83|521.43|531.18|521.78|530.57|521.17|227
1687908900000|2023-06-27 23:35:00|530.82|521.42|530.53|521.13|530.92|521.52|530.15|520.75|250
1687909200000|2023-06-27 23:40:00|530.52|521.12|530.86|521.46|530.87|521.47|530.22|520.82|296
1687909500000|2023-06-27 23:45:00|530.87|521.47|531.69|522.29|531.9|522.5|530.84|521.44|231
1687909800000|2023-06-27 23:50:00|531.71|522.31|532.5|523.1|532.67|523.27|531.71|522.31|221
1687910100000|2023-06-27 23:55:00|532.51|523.11|532.75|523.35|532.82|523.42|532.11|522.71|278
1687910400000|2023-06-28 00:00:00|532.8|523.4|532.46|523.06|533.11|523.71|531.98|522.58|402
1687910700000|2023-06-28 00:05:00|532.44|523.04|531.96|522.56|532.44|523.04|531.77|522.37|339
1687911000000|2023-06-28 00:10:00|531.99|522.59|531.05|521.65|531.99|522.59|529.93|520.53|493
1687911300000|2023-06-28 00:15:00|531.04|521.64|528.21|518.81|531.05|521.65|527.9|518.5|587
1687911600000|2023-06-28 00:20:00|528.22|518.82|524.01|514.61|528.22|518.82|521.97|512.57|883
1687911900000|2023-06-28 00:25:00|523.96|514.56|523.99|514.59|525.27|515.87|522.86|513.46|832
1687912200000|2023-06-28 00:30:00|523.83|514.43|523.26|513.86|524.22|514.82|523.2|513.8|544
1687912500000|2023-06-28 00:35:00|523.27|513.87|522.39|512.99|523.27|513.87|521.49|512.09|708
1687912800000|2023-06-28 00:40:00|522.4|513|522.96|513.56|523.14|513.74|521.96|512.56|533
1687913100000|2023-06-28 00:45:00|522.97|513.57|522.16|512.76|523.03|513.63|521.15|511.75|630
1687913400000|2023-06-28 00:50:00|522.12|512.72|524.17|514.77|524.23|514.83|522.12|512.72|631
1687913700000|2023-06-28 00:55:00|524.18|514.78|523.97|514.57|524.18|514.78|523.02|513.62|538
1687914000000|2023-06-28 01:00:00|523.96|514.56|524.41|515.01|524.71|515.31|523.39|513.99|451
1687914300000|2023-06-28 01:05:00|524.34|514.94|524.71|515.31|525.2|515.8|524.34|514.94|456
1687914600000|2023-06-28 01:10:00|524.7|515.3|524.43|515.03|524.72|515.32|524|514.6|319
1687914900000|2023-06-28 01:15:00|524.44|515.04|523.5|514.1|524.5|515.1|523.12|513.72|403
1687915200000|2023-06-28 01:20:00|523.48|514.08|522.84|513.44|523.7|514.3|522.74|513.34|346
1687915500000|2023-06-28 01:25:00|522.83|513.43|523.5|514.1|523.57|514.17|522.36|512.96|464
1687915800000|2023-06-28 01:30:00|523.44|514.04|522.39|512.99|523.49|514.09|522.36|512.96|406
1687916100000|2023-06-28 01:35:00|522.38|512.98|522.49|513.09|522.5|513.1|521.26|511.86|474
1687916400000|2023-06-28 01:40:00|522.48|513.08|521.21|511.81|522.94|513.54|521.19|511.79|424
1687916700000|2023-06-28 01:45:00|521.22|511.82|522.72|513.32|522.75|513.35|520.85|511.45|376
1687917000000|2023-06-28 01:50:00|522.7|513.3|522.69|513.29|523.01|513.61|522.45|513.05|353
1687917300000|2023-06-28 01:55:00|522.58|513.18|522.06|512.66|522.58|513.18|521.46|512.06|445
1687917600000|2023-06-28 02:00:00|522.08|512.68|522.13|512.73|522.78|513.38|521.61|512.21|426
1687917900000|2023-06-28 02:05:00|522.12|512.72|522.62|513.22|522.94|513.54|522.07|512.67|321
1687918200000|2023-06-28 02:10:00|522.64|513.24|521.76|512.36|522.73|513.33|521.65|512.25|390
1687918500000|2023-06-28 02:15:00|521.77|512.37|521.7|512.3|521.79|512.39|521.29|511.89|447
1687918800000|2023-06-28 02:20:00|521.71|512.31|521.69|512.29|521.94|512.54|520.72|511.32|486
1687919100000|2023-06-28 02:25:00|521.68|512.28|522.37|512.97|522.55|513.15|521.67|512.27|461
1687919400000|2023-06-28 02:30:00|522.38|512.98|521.47|512.07|522.38|512.98|521.19|511.79|315
1687919700000|2023-06-28 02:35:00|521.46|512.06|521.35|511.95|521.54|512.14|521.18|511.78|184
1687920000000|2023-06-28 02:40:00|521.34|511.94|520.82|511.42|521.35|511.95|520.65|511.25|267
1687920300000|2023-06-28 02:45:00|520.81|511.41|519.53|510.13|520.9|511.5|518.9|509.5|508
1687920600000|2023-06-28 02:50:00|519.52|510.12|519.1|509.7|519.84|510.44|516.39|506.99|802
1687920900000|2023-06-28 02:55:00|519.15|509.75|517.84|508.44|519.27|509.87|517.8|508.4|632
1687921200000|2023-06-28 03:00:00|517.82|508.42|518.43|509.03|518.52|509.12|517.43|508.03|564
1687921500000|2023-06-28 03:05:00|518.45|509.05|519.11|509.71|519.46|510.06|518.28|508.88|423
1687921800000|2023-06-28 03:10:00|519.1|509.7|519.38|509.98|520.03|510.63|519.1|509.7|360
1687922100000|2023-06-28 03:15:00|519.39|509.99|519.73|510.33|520.08|510.68|519.33|509.93|514
1687922400000|2023-06-28 03:20:00|519.9|510.5|519.23|509.83|519.95|510.55|519.2|509.8|426
1687922700000|2023-06-28 03:25:00|519.22|509.82|519.56|510.16|520|510.6|519.12|509.72|448
1687923000000|2023-06-28 03:30:00|519.7|510.3|519.19|509.79|519.7|510.3|519.07|509.67|499
1687923300000|2023-06-28 03:35:00|519.18|509.78|519.89|510.49|519.91|510.51|519.11|509.71|440
1687923600000|2023-06-28 03:40:00|519.88|510.48|520.14|510.74|520.26|510.86|519.63|510.23|286
1687923900000|2023-06-28 03:45:00|520.13|510.73|519.79|510.39|520.19|510.79|519.41|510.01|361
1687924200000|2023-06-28 03:50:00|519.8|510.4|520.12|510.72|520.23|510.83|519.7|510.3|338
1687924500000|2023-06-28 03:55:00|520.14|510.74|520.45|511.05|520.55|511.15|519.84|510.44|220
1687924800000|2023-06-28 04:00:00|520.46|511.06|520.34|510.94|520.55|511.15|520.07|510.67|214
1687925100000|2023-06-28 04:05:00|520.36|510.96|519.41|510.01|520.42|511.02|519.28|509.88|237
1687925400000|2023-06-28 04:10:00|519.43|510.03|518.96|509.56|519.79|510.39|518.53|509.13|352
1687925700000|2023-06-28 04:15:00|518.89|509.49|519.7|510.3|519.92|510.52|518.85|509.45|271
1687926000000|2023-06-28 04:20:00|519.74|510.34|519.16|509.76|519.82|510.42|518.87|509.47|262
1687926300000|2023-06-28 04:25:00|519.14|509.74|518.82|509.42|519.36|509.96|518.78|509.38|278
1687926600000|2023-06-28 04:30:00|518.8|509.4|519.72|510.32|519.79|510.39|518.59|509.19|334
1687926900000|2023-06-28 04:35:00|519.69|510.29|518.91|509.51|519.94|510.54|518.75|509.35|247
1687927200000|2023-06-28 04:40:00|518.92|509.52|518.53|509.13|519.31|509.91|518.35|508.95|202
1687927500000|2023-06-28 04:45:00|518.5|509.1|519.03|509.63|519.57|510.17|518.35|508.95|216
1687927800000|2023-06-28 04:50:00|519.01|509.61|519.58|510.18|519.76|510.36|519.01|509.61|239
1687928100000|2023-06-28 04:55:00|519.6|510.2|519.62|510.22|519.69|510.29|519.4|510|360
1687928400000|2023-06-28 05:00:00|519.58|510.18|519.17|509.77|519.6|510.2|519|509.6|366
1687928700000|2023-06-28 05:05:00|519.16|509.76|518.56|509.16|519.25|509.85|518.52|509.12|369
1687929000000|2023-06-28 05:10:00|518.58|509.18|517.68|508.28|518.58|509.18|517.14|507.74|238
1687929300000|2023-06-28 05:15:00|517.63|508.23|518.38|508.98|518.69|509.29|517.62|508.22|381
1687929600000|2023-06-28 05:20:00|518.39|508.99|519.41|510.01|519.46|510.06|518.24|508.84|213
1687929900000|2023-06-28 05:25:00|519.31|509.91|519.37|509.97|519.61|510.21|518.85|509.45|200
1687930200000|2023-06-28 05:30:00|519.27|509.87|518.65|509.25|519.42|510.02|518.25|508.85|203
1687930500000|2023-06-28 05:35:00|518.62|509.22|519.19|509.79|519.73|510.33|518.62|509.22|290
1687930800000|2023-06-28 05:40:00|519.23|509.83|520.11|510.71|520.16|510.76|518.79|509.39|230
1687931100000|2023-06-28 05:45:00|520.1|510.7|519.71|510.31|520.14|510.74|519.45|510.05|285
1687931400000|2023-06-28 05:50:00|519.7|510.3|519.6|510.2|519.94|510.54|519.46|510.06|222
1687931700000|2023-06-28 05:55:00|519.55|510.15|518.81|509.41|519.55|510.15|518.5|509.1|263
1687932000000|2023-06-28 06:00:00|518.8|509.4|518.02|508.62|519.1|509.7|517.99|508.59|364
1687932300000|2023-06-28 06:05:00|518.03|508.63|517.71|508.31|518.11|508.71|515.99|506.59|490
1687932600000|2023-06-28 06:10:00|517.74|508.34|517.16|507.76|518.17|508.77|517.16|507.76|357
1687932900000|2023-06-28 06:15:00|517.1|507.7|517.56|508.16|518.02|508.62|516.96|507.56|329
1687933200000|2023-06-28 06:20:00|517.54|508.14|516.57|507.17|517.61|508.21|516.37|506.97|321
1687933500000|2023-06-28 06:25:00|516.6|507.2|516.01|506.61|517.29|507.89|515.94|506.54|247
1687933800000|2023-06-28 06:30:00|516.09|506.69|516.81|507.41|516.97|507.57|516|506.6|238
1687934100000|2023-06-28 06:35:00|516.84|507.44|516.33|506.93|516.95|507.55|515.99|506.59|244
1687934400000|2023-06-28 06:40:00|516.55|507.15|517.35|507.95|517.47|508.07|516.35|506.95|324
1687934700000|2023-06-28 06:45:00|517.36|507.96|516.86|507.46|517.4|508|516.76|507.36|198
1687935000000|2023-06-28 06:50:00|516.84|507.44|516.81|507.41|517.05|507.65|516.32|506.92|149
1687935300000|2023-06-28 06:55:00|516.82|507.42|515.3|505.9|517.03|507.63|515.02|505.62|432
1687935600000|2023-06-28 07:00:00|515.2|505.8|515.89|506.49|516.39|506.99|514.92|505.52|342
1687935900000|2023-06-28 07:05:00|515.88|506.48|515.71|506.31|516.11|506.71|515.39|505.99|412
1687936200000|2023-06-28 07:10:00|515.63|506.23|515.92|506.52|516|506.6|515.23|505.83|290
1687936500000|2023-06-28 07:15:00|515.9|506.5|515.58|506.18|516.01|506.61|515.24|505.84|390
1687936800000|2023-06-28 07:20:00|515.62|506.22|515.2|505.8|515.69|506.29|514.59|505.19|327
1687937100000|2023-06-28 07:25:00|515.19|505.79|515.9|506.5|516.34|506.94|514.09|504.69|527
1687937400000|2023-06-28 07:30:00|515.92|506.52|511.5|502.1|516.53|507.13|510|500.6|860
1687937700000|2023-06-28 07:35:00|511.52|502.12|514.53|505.13|514.62|505.22|510.34|500.94|985
1687938000000|2023-06-28 07:40:00|514.51|505.11|513.73|504.33|514.57|505.17|512.53|503.13|808
1687938300000|2023-06-28 07:45:00|513.72|504.32|513.24|503.84|513.72|504.32|511.12|501.72|786
1687938600000|2023-06-28 07:50:00|513.25|503.85|512.59|503.19|513.58|504.18|512.51|503.11|544
1687938900000|2023-06-28 07:55:00|512.58|503.18|511.77|502.37|512.94|503.54|511.31|501.91|492
1687939200000|2023-06-28 08:00:00|511.78|502.38|511.57|502.17|512.73|503.33|511.21|501.81|633
1687939500000|2023-06-28 08:05:00|511.59|502.19|512.59|503.19|512.86|503.46|511.55|502.15|556
1687939800000|2023-06-28 08:10:00|512.57|503.17|513.16|503.76|513.25|503.85|512.39|502.99|404
1687940100000|2023-06-28 08:15:00|513.15|503.75|514.39|504.99|514.45|505.05|512.94|503.54|477
1687940400000|2023-06-28 08:20:00|514.4|505|514.24|504.84|514.54|505.14|514.05|504.65|297
1687940700000|2023-06-28 08:25:00|514.3|504.9|514.07|504.67|514.3|504.9|514.01|504.61|180
1687941000000|2023-06-28 08:30:00|514.01|504.61|514.05|504.65|514.21|504.81|513.4|504|349
1687941300000|2023-06-28 08:35:00|514.04|504.64|514.12|504.72|514.19|504.79|513.45|504.05|360
1687941600000|2023-06-28 08:40:00|514.13|504.73|513.92|504.52|514.3|504.9|513.6|504.2|248
1687941900000|2023-06-28 08:45:00|513.86|504.46|514.62|505.22|514.62|505.22|513.75|504.35|362
1687942200000|2023-06-28 08:50:00|514.64|505.24|515|505.6|515.43|506.03|514.6|505.2|286
1687942500000|2023-06-28 08:55:00|515.09|505.69|515.44|506.04|515.63|506.23|515.08|505.68|284
1687942800000|2023-06-28 09:00:00|515.46|506.06|516.12|506.72|516.33|506.93|515.46|506.06|199
1687943100000|2023-06-28 09:05:00|516.15|506.75|516.09|506.69|516.36|506.96|515.71|506.31|208
1687943400000|2023-06-28 09:10:00|516.1|506.7|516.59|507.19|516.91|507.51|516.1|506.7|280
1687943700000|2023-06-28 09:15:00|516.71|507.31|517.19|507.79|517.28|507.88|516.5|507.1|219
1687944000000|2023-06-28 09:20:00|517.15|507.75|517.53|508.13|517.59|508.19|516.55|507.15|281
1687944300000|2023-06-28 09:25:00|517.54|508.14|517.93|508.53|517.98|508.58|517.44|508.04|186
1687944600000|2023-06-28 09:30:00|517.9|508.5|517.3|507.9|518.08|508.68|517.14|507.74|202
1687944900000|2023-06-28 09:35:00|517.31|507.91|516.69|507.29|517.37|507.97|516.56|507.16|349
1687945200000|2023-06-28 09:40:00|516.67|507.27|516.61|507.21|517.19|507.79|516.59|507.19|355
1687945500000|2023-06-28 09:45:00|516.62|507.22|515.85|506.45|516.79|507.39|515.8|506.4|414
1687945800000|2023-06-28 09:50:00|515.83|506.43|515.18|505.78|515.93|506.53|515.06|505.66|407
1687946100000|2023-06-28 09:55:00|515.19|505.79|515.38|505.98|515.75|506.35|515.16|505.76|260
1687946400000|2023-06-28 10:00:00|515.32|505.92|515.19|505.79|515.64|506.24|514.95|505.55|330
1687946700000|2023-06-28 10:05:00|515.18|505.78|514.8|505.4|515.48|506.08|514.67|505.27|430
1687947000000|2023-06-28 10:10:00|514.77|505.37|514.75|505.35|515.05|505.65|514.43|505.03|251
1687947300000|2023-06-28 10:15:00|514.73|505.33|515.38|505.98|515.75|506.35|514.73|505.33|278
1687947600000|2023-06-28 10:20:00|515.4|506|515.82|506.42|515.92|506.52|515.2|505.8|271
1687947900000|2023-06-28 10:25:00|515.76|506.36|515.89|506.49|516.12|506.72|515.72|506.32|177
1687948200000|2023-06-28 10:30:00|515.87|506.47|516.42|507.02|516.46|507.06|515.75|506.35|192
1687948500000|2023-06-28 10:35:00|516.43|507.03|515.25|505.85|516.47|507.07|515.25|505.85|216
1687948800000|2023-06-28 10:40:00|515.34|505.94|515.44|506.04|515.56|506.16|515.27|505.87|197
1687949100000|2023-06-28 10:45:00|515.45|506.05|516.04|506.64|516.12|506.72|515.44|506.04|211
1687949400000|2023-06-28 10:50:00|516.02|506.62|515|505.6|516.02|506.62|514.97|505.57|194
1687949700000|2023-06-28 10:55:00|515.03|505.63|515.2|505.8|515.25|505.85|515.02|505.62|120
1687950000000|2023-06-28 11:00:00|515.21|505.81|515.42|506.02|516.5|507.1|515.21|505.81|294
1687950300000|2023-06-28 11:05:00|515.41|506.01|514.87|505.47|515.53|506.13|514.77|505.37|263
1687950600000|2023-06-28 11:10:00|514.91|505.51|514.33|504.93|515.05|505.65|514.19|504.79|217
1687950900000|2023-06-28 11:15:00|514.36|504.96|514.2|504.8|514.41|505.01|513.95|504.55|183
1687951200000|2023-06-28 11:20:00|514.19|504.79|514.09|504.69|514.31|504.91|513.89|504.49|249
1687951500000|2023-06-28 11:25:00|514.07|504.67|513.94|504.54|514.33|504.93|513.94|504.54|193
1687951800000|2023-06-28 11:30:00|514|504.6|513.83|504.43|514.04|504.64|513.7|504.3|207
1687952100000|2023-06-28 11:35:00|513.84|504.44|513.99|504.59|514.49|505.09|513.59|504.19|298
1687952400000|2023-06-28 11:40:00|514.02|504.62|514.12|504.72|514.39|504.99|513.73|504.33|207
1687952700000|2023-06-28 11:45:00|514.1|504.7|514.32|504.92|514.49|505.09|513.87|504.47|258
1687953000000|2023-06-28 11:50:00|514.34|504.94|512.76|503.36|514.35|504.95|512.37|502.97|378
1687953300000|2023-06-28 11:55:00|512.72|503.32|512.48|503.08|513.06|503.66|512.34|502.94|592
1687953600000|2023-06-28 12:00:00|512.54|503.14|511.73|502.33|512.81|503.41|511.68|502.28|470
1687953900000|2023-06-28 12:05:00|511.72|502.32|511.93|502.53|512.03|502.63|511.48|502.08|394
1687954200000|2023-06-28 12:10:00|511.91|502.51|512.57|503.17|512.59|503.19|511.76|502.36|248
1687954500000|2023-06-28 12:15:00|512.58|503.18|511.95|502.55|512.65|503.25|511.73|502.33|280
1687954800000|2023-06-28 12:20:00|511.93|502.53|511.37|501.97|512.23|502.83|510.84|501.44|533
1687955100000|2023-06-28 12:25:00|511.33|501.93|513.41|504.01|513.46|504.06|511.3|501.9|467
1687955400000|2023-06-28 12:30:00|513.42|504.02|514.47|505.07|514.67|505.27|513.26|503.86|327
1687955700000|2023-06-28 12:35:00|514.42|505.02|512.4|503|514.51|505.11|511.83|502.43|435
1687956000000|2023-06-28 12:40:00|512.41|503.01|512.59|503.19|513.54|504.14|511.79|502.39|620
1687956300000|2023-06-28 12:45:00|512.57|503.17|512.52|503.12|513.31|503.91|512.38|502.98|331
1687956600000|2023-06-28 12:50:00|512.48|503.08|511.67|502.27|512.78|503.38|511.21|501.81|374
1687956900000|2023-06-28 12:55:00|511.63|502.23|511.16|501.76|511.84|502.44|510.71|501.31|656
1687957200000|2023-06-28 13:00:00|511.19|501.79|510.61|501.21|512.11|502.71|510.53|501.13|690
1687957500000|2023-06-28 13:05:00|510.6|501.2|510.31|500.91|510.75|501.35|509.79|500.39|704
1687957800000|2023-06-28 13:10:00|510.32|500.92|511.57|502.17|511.97|502.57|510.28|500.88|592
1687958100000|2023-06-28 13:15:00|511.53|502.13|510.72|501.32|511.63|502.23|510.59|501.19|486
1687958400000|2023-06-28 13:20:00|510.7|501.3|511.45|502.05|511.88|502.48|510.62|501.22|401
1687958700000|2023-06-28 13:25:00|511.42|502.02|510.65|501.25|511.44|502.04|510.55|501.15|346
1687959000000|2023-06-28 13:30:00|510.6|501.2|510.75|501.35|510.89|501.49|510.24|500.84|492
1687959300000|2023-06-28 13:35:00|510.73|501.33|510.06|500.66|510.87|501.47|509.59|500.19|487
1687959600000|2023-06-28 13:40:00|510.04|500.64|509.12|499.72|510.15|500.75|509.05|499.65|385
1687959900000|2023-06-28 13:45:00|509.18|499.78|506.58|497.18|509.18|499.78|506.53|497.13|743
1687960200000|2023-06-28 13:50:00|506.63|497.23|506.07|496.67|506.81|497.41|505.65|496.25|693
1687960500000|2023-06-28 13:55:00|506.06|496.66|506.94|497.54|507.21|497.81|505.65|496.25|460
1687960800000|2023-06-28 14:00:00|506.9|497.5|507.82|498.42|508.53|499.13|506.6|497.2|606
1687961100000|2023-06-28 14:05:00|507.86|498.46|507.71|498.31|508.11|498.71|506.65|497.25|625
1687961400000|2023-06-28 14:10:00|507.69|498.29|507.48|498.08|508.39|498.99|507.12|497.72|513
1687961700000|2023-06-28 14:15:00|507.43|498.03|508.21|498.81|508.59|499.19|507.18|497.78|641
1687962000000|2023-06-28 14:20:00|508.2|498.8|507.47|498.07|508.47|499.07|507.42|498.02|550
1687962300000|2023-06-28 14:25:00|507.45|498.05|507.91|498.51|507.91|498.51|507.15|497.75|226
1687962600000|2023-06-28 14:30:00|507.89|498.49|509.71|500.31|509.87|500.47|507.51|498.11|552
1687962900000|2023-06-28 14:35:00|509.74|500.34|510.35|500.95|510.48|501.08|509.59|500.19|667
1687963200000|2023-06-28 14:40:00|510.36|500.96|510.88|501.48|510.97|501.57|509.65|500.25|507
1687963500000|2023-06-28 14:45:00|510.95|501.55|507.94|498.54|511.11|501.71|507.77|498.37|614
1687963800000|2023-06-28 14:50:00|507.93|498.53|507.37|497.97|507.93|498.53|507.37|497.97|371
1687964100000|2023-06-28 14:55:00|507.39|497.99|505.43|496.03|507.4|498|505.37|495.97|457
1687964400000|2023-06-28 15:00:00|505.49|496.09|505.44|496.04|505.84|496.44|505.27|495.87|483
1687964700000|2023-06-28 15:05:00|505.42|496.02|507.18|497.78|507.22|497.82|505.42|496.02|444
1687965000000|2023-06-28 15:10:00|507.15|497.75|506.3|496.9|507.4|498|506.06|496.66|440
1687965300000|2023-06-28 15:15:00|506.31|496.91|506.83|497.43|507.04|497.64|506.29|496.89|379
1687965600000|2023-06-28 15:20:00|506.84|497.44|506.54|497.14|506.84|497.44|506.17|496.77|363
1687965900000|2023-06-28 15:25:00|506.59|497.19|506.29|496.89|506.68|497.28|506.07|496.67|399
1687966200000|2023-06-28 15:30:00|506.25|496.85|506.69|497.29|506.69|497.29|506.25|496.85|318
1687966500000|2023-06-28 15:35:00|506.7|497.3|507.34|497.94|507.51|498.11|506.65|497.25|458
1687966800000|2023-06-28 15:40:00|507.41|498.01|507.16|497.76|507.75|498.35|506.99|497.59|379
1687967100000|2023-06-28 15:45:00|507.15|497.75|506.27|496.87|507.23|497.83|506.24|496.84|433
1687967400000|2023-06-28 15:50:00|506.26|496.86|506.45|497.05|506.52|497.12|506.15|496.75|354
1687967700000|2023-06-28 15:55:00|506.44|497.04|507.55|498.15|507.55|498.15|506.44|497.04|305
1687968000000|2023-06-28 16:00:00|507.53|498.13|507.7|498.3|507.75|498.35|507.17|497.77|423
1687968300000|2023-06-28 16:05:00|507.69|498.29|507.22|497.82|507.69|498.29|506.58|497.18|419
1687968600000|2023-06-28 16:10:00|507.23|497.83|507.3|497.9|508|498.6|507.06|497.66|465
1687968900000|2023-06-28 16:15:00|507.29|497.89|505.88|496.48|507.41|498.01|505.63|496.23|478
1687969200000|2023-06-28 16:20:00|505.87|496.47|505.91|496.51|506.31|496.91|505.67|496.27|381
1687969500000|2023-06-28 16:25:00|505.89|496.49|505.44|496.04|505.92|496.52|504.81|495.41|497
1687969800000|2023-06-28 16:30:00|505.42|496.02|504.76|495.36|505.66|496.26|504.76|495.36|465
1687970100000|2023-06-28 16:35:00|504.78|495.38|504.18|494.78|504.81|495.41|503.96|494.56|477
1687970400000|2023-06-28 16:40:00|504.2|494.8|503.94|494.54|504.6|495.2|503.79|494.39|314
1687970700000|2023-06-28 16:45:00|503.95|494.55|503.9|494.5|504.6|495.2|503.62|494.22|386
1687971000000|2023-06-28 16:50:00|503.92|494.52|503.4|494|504.09|494.69|503.16|493.76|422
1687971300000|2023-06-28 16:55:00|503.37|493.97|502.83|493.43|503.59|494.19|502.49|493.09|537
1687971600000|2023-06-28 17:00:00|502.79|493.39|501.72|492.32|503.15|493.75|501.67|492.27|555
1687971900000|2023-06-28 17:05:00|501.73|492.33|497.71|488.31|501.9|492.5|497.62|488.22|873
1687972200000|2023-06-28 17:10:00|497.67|488.27|499.74|490.34|499.81|490.41|496.49|487.09|773
1687972500000|2023-06-28 17:15:00|499.75|490.35|500.61|491.21|500.61|491.21|498.69|489.29|672
1687972800000|2023-06-28 17:20:00|500.59|491.19|500.96|491.56|501.1|491.7|500.3|490.9|584
1687973100000|2023-06-28 17:25:00|500.97|491.57|499.68|490.28|501.29|491.89|499.63|490.23|330
1687973400000|2023-06-28 17:30:00|499.69|490.29|499.91|490.51|499.99|490.59|499.27|489.87|454
1687973700000|2023-06-28 17:35:00|499.94|490.54|498.59|489.19|499.94|490.54|496.94|487.54|671
1687974000000|2023-06-28 17:40:00|498.57|489.17|497.73|488.33|498.57|489.17|497.1|487.7|660
1687974300000|2023-06-28 17:45:00|497.76|488.36|498.09|488.69|498.43|489.03|497.38|487.98|459
1687974600000|2023-06-28 17:50:00|498.11|488.71|497.88|488.48|498.19|488.79|497.27|487.87|495
1687974900000|2023-06-28 17:55:00|497.87|488.47|497.34|487.94|498|488.6|497.25|487.85|398
1687975200000|2023-06-28 18:00:00|497.37|487.97|498.38|488.98|498.46|489.06|496.81|487.41|461
1687975500000|2023-06-28 18:05:00|498.34|488.94|497.67|488.27|498.38|488.98|497.34|487.94|470
1687975800000|2023-06-28 18:10:00|497.68|488.28|498.92|489.52|499.03|489.63|497.63|488.23|329
1687976100000|2023-06-28 18:15:00|498.93|489.53|498.36|488.96|499.14|489.74|498.29|488.89|319
1687976400000|2023-06-28 18:20:00|498.35|488.95|498.22|488.82|498.38|488.98|498|488.6|271
1687976700000|2023-06-28 18:25:00|498.23|488.83|498.27|488.87|498.4|489|497.99|488.59|371
1687977000000|2023-06-28 18:30:00|498.28|488.88|498.2|488.8|498.63|489.23|497.92|488.52|462
1687977300000|2023-06-28 18:35:00|498.23|488.83|497.94|488.54|498.58|489.18|497.94|488.54|237
1687977600000|2023-06-28 18:40:00|497.9|488.5|498.11|488.71|498.6|489.2|497.83|488.43|278
1687977900000|2023-06-28 18:45:00|498.09|488.69|497.88|488.48|498.17|488.77|497.74|488.34|264
1687978200000|2023-06-28 18:50:00|497.9|488.5|496.89|487.49|497.98|488.58|496.82|487.42|315
1687978500000|2023-06-28 18:55:00|496.87|487.47|496.78|487.38|497.15|487.75|496.58|487.18|315
1687978800000|2023-06-28 19:00:00|496.82|487.42|496.29|486.89|497.16|487.76|496.22|486.82|385
1687979100000|2023-06-28 19:05:00|496.3|486.9|495.55|486.15|496.3|486.9|495.33|485.93|519
1687979400000|2023-06-28 19:10:00|495.48|486.08|496.37|486.97|496.37|486.97|495.15|485.75|299
1687979700000|2023-06-28 19:15:00|496.38|486.98|497.41|488.01|497.54|488.14|496.33|486.93|295
1687980000000|2023-06-28 19:20:00|497.4|488|496.44|487.04|497.5|488.1|496.38|486.98|269
1687980300000|2023-06-28 19:25:00|496.43|487.03|491.03|481.63|496.44|487.04|490.69|481.29|761
1687980600000|2023-06-28 19:30:00|491.04|481.64|487.72|478.32|491.34|481.94|479.42|470.02|1065
1687980900000|2023-06-28 19:35:00|487.7|478.3|486.73|477.33|488.74|479.34|485.67|476.27|968
1687981200000|2023-06-28 19:40:00|486.71|477.31|485.69|476.29|487.01|477.61|485.16|475.76|888
1687981500000|2023-06-28 19:45:00|485.68|476.28|487.61|478.21|487.88|478.48|485.2|475.8|755
1687981800000|2023-06-28 19:50:00|487.62|478.22|487.22|477.82|487.7|478.3|486.65|477.25|638
1687982100000|2023-06-28 19:55:00|487.2|477.8|485.95|476.55|487.2|477.8|485.75|476.35|658
1687982400000|2023-06-28 20:00:00|485.96|476.56|485.05|475.65|486.6|477.2|484.76|475.36|824
1687982700000|2023-06-28 20:05:00|485.02|475.62|483.39|473.99|485.32|475.92|483.26|473.86|745
1687983000000|2023-06-28 20:10:00|483.4|474|481.27|471.87|483.42|474.02|481.24|471.84|678
1687983300000|2023-06-28 20:15:00|481.26|471.86|483.29|473.89|483.99|474.59|481.15|471.75|736
1687983600000|2023-06-28 20:20:00|483.31|473.91|484.34|474.94|484.83|475.43|482.81|473.41|566
1687983900000|2023-06-28 20:25:00|484.28|474.88|483.77|474.37|484.72|475.32|483.35|473.95|502
1687984200000|2023-06-28 20:30:00|483.76|474.36|484.72|475.32|484.72|475.32|483.28|473.88|410
1687984500000|2023-06-28 20:35:00|484.7|475.3|484.69|475.29|485.09|475.69|484.57|475.17|377
1687984800000|2023-06-28 20:40:00|484.7|475.3|485.69|476.29|485.75|476.35|484.59|475.19|401
1687985100000|2023-06-28 20:45:00|485.68|476.28|485.95|476.55|486.34|476.94|485.31|475.91|563
1687985400000|2023-06-28 20:50:00|485.96|476.56|485.9|476.5|486.16|476.76|485.34|475.94|374
1687985700000|2023-06-28 20:55:00|485.91|476.51|485.94|476.54|486.08|476.68|485.23|475.83|342
1687986000000|2023-06-28 21:00:00|485.96|476.56|486.93|477.53|486.95|477.55|485.91|476.51|246
1687986300000|2023-06-28 21:05:00|486.92|477.52|486.51|477.11|487.04|477.64|486.2|476.8|253
1687986600000|2023-06-28 21:10:00|486.52|477.12|486.06|476.66|486.54|477.14|485.79|476.39|197
1687986900000|2023-06-28 21:15:00|486.08|476.68|486.91|477.51|486.98|477.58|485.79|476.39|262
1687987200000|2023-06-28 21:20:00|486.93|477.53|486.86|477.46|487.03|477.63|486.58|477.18|201
1687987500000|2023-06-28 21:25:00|486.84|477.44|487.07|477.67|487.09|477.69|486.8|477.4|151
1687987800000|2023-06-28 21:30:00|487.09|477.69|487.02|477.62|487.37|477.97|486.93|477.53|177
1687988100000|2023-06-28 21:35:00|487.04|477.64|487.4|478|487.44|478.04|486.49|477.09|329
1687988400000|2023-06-28 21:40:00|487.39|477.99|487.57|478.17|487.65|478.25|487.2|477.8|236
1687988700000|2023-06-28 21:45:00|487.58|478.18|487.98|478.58|487.99|478.59|487.45|478.05|201
1687989000000|2023-06-28 21:50:00|487.99|478.59|487.64|478.24|488.16|478.76|487.49|478.09|129
1687989300000|2023-06-28 21:55:00|487.63|478.23|486.79|477.39|487.64|478.24|486.77|477.37|194
1687989600000|2023-06-28 22:00:00|486.77|477.37|488.2|478.8|488.3|478.9|486.68|477.28|290
1687989900000|2023-06-28 22:05:00|488.27|478.87|488.47|479.07|488.72|479.32|488.27|478.87|237
1687990200000|2023-06-28 22:10:00|488.58|479.18|488.34|478.94|489.34|479.94|487.77|478.37|358
1687990500000|2023-06-28 22:15:00|488.3|478.9|489.2|479.8|489.54|480.14|487.79|478.39|325
1687990800000|2023-06-28 22:20:00|489.18|479.78|488.4|479|489.48|480.08|488.17|478.77|388
1687991100000|2023-06-28 22:25:00|488.37|478.97|488.45|479.05|488.86|479.46|488.28|478.88|224
1687991400000|2023-06-28 22:30:00|488.46|479.06|488.05|478.65|488.55|479.15|487.37|477.97|289
1687991700000|2023-06-28 22:35:00|488.09|478.69|488.07|478.67|488.11|478.71|487.67|478.27|239
1687992000000|2023-06-28 22:40:00|488.06|478.66|487.6|478.2|488.06|478.66|487.3|477.9|210
1687992300000|2023-06-28 22:45:00|487.64|478.24|487.67|478.27|487.88|478.48|487.14|477.74|320
1687992600000|2023-06-28 22:50:00|487.7|478.3|488.61|479.21|488.62|479.22|487.65|478.25|260
1687992900000|2023-06-28 22:55:00|488.6|479.2|488.7|479.3|488.9|479.5|488.5|479.1|242
1687993200000|2023-06-28 23:00:00|488.72|479.32|488.58|479.18|489.12|479.72|488.34|478.94|302
1687993500000|2023-06-28 23:05:00|488.64|479.24|489.81|480.41|490.14|480.74|488.58|479.18|364
1687993800000|2023-06-28 23:10:00|489.8|480.4|490.37|480.97|490.41|481.01|489.79|480.39|449
1687994100000|2023-06-28 23:15:00|490.36|480.96|489.1|479.7|490.74|481.34|489.08|479.68|303
1687994400000|2023-06-28 23:20:00|489.11|479.71|488.97|479.57|489.11|479.71|488.38|478.98|253
1687994700000|2023-06-28 23:25:00|488.95|479.55|488.78|479.38|489.17|479.77|488.61|479.21|245
1687995000000|2023-06-28 23:30:00|488.76|479.36|488.96|479.56|489.29|479.89|488.62|479.22|196
1687995300000|2023-06-28 23:35:00|488.97|479.57|488.14|478.74|489.17|479.77|487.86|478.46|342
1687995600000|2023-06-28 23:40:00|488.15|478.75|487.94|478.54|488.17|478.77|487.83|478.43|192
1687995900000|2023-06-28 23:45:00|487.93|478.53|488.59|479.19|488.64|479.24|487.93|478.53|241
1687996200000|2023-06-28 23:50:00|488.58|479.18|488.06|478.66|488.84|479.44|487.73|478.33|270
1687996500000|2023-06-28 23:55:00|488.04|478.64|487.96|478.56|488.15|478.75|487.66|478.26|237
1687996800000|2023-06-29 00:00:00|487.94|478.54|488.18|478.78|488.2|478.8|487.44|478.04|374
1687997100000|2023-06-29 00:05:00|488.15|478.75|487.59|478.19|488.65|479.25|487.53|478.13|420
1687997400000|2023-06-29 00:10:00|487.56|478.16|488.11|478.71|488.78|479.38|487.12|477.72|440
1687997700000|2023-06-29 00:15:00|488.14|478.74|487.74|478.34|488.29|478.89|487.74|478.34|245
1687998000000|2023-06-29 00:20:00|487.78|478.38|488.35|478.95|489.43|480.03|487.64|478.24|411
1687998300000|2023-06-29 00:25:00|488.37|478.97|488.78|479.38|488.81|479.41|487.74|478.34|383
1687998600000|2023-06-29 00:30:00|488.8|479.4|489.08|479.68|489.46|480.06|488.56|479.16|380
1687998900000|2023-06-29 00:35:00|489.11|479.71|487.3|477.9|489.17|479.77|487.13|477.73|463
1687999200000|2023-06-29 00:40:00|487.27|477.87|487.93|478.53|488.33|478.93|487.14|477.74|449
1687999500000|2023-06-29 00:45:00|487.92|478.52|487.82|478.42|488.29|478.89|487.57|478.17|510
1687999800000|2023-06-29 00:50:00|487.8|478.4|487.57|478.17|487.82|478.42|486.64|477.24|471
1688000100000|2023-06-29 00:55:00|487.6|478.2|488|478.6|488.14|478.74|487.19|477.79|425
1688000400000|2023-06-29 01:00:00|487.99|478.59|489.83|480.43|489.97|480.57|487.49|478.09|400
1688000700000|2023-06-29 01:05:00|489.82|480.42|490.5|481.1|490.58|481.18|489.35|479.95|389
1688001000000|2023-06-29 01:10:00|490.53|481.13|490.54|481.14|490.74|481.34|490.26|480.86|229
1688001300000|2023-06-29 01:15:00|490.56|481.16|491.49|482.09|491.58|482.18|490.27|480.87|488
1688001600000|2023-06-29 01:20:00|491.39|481.99|491.64|482.24|492.4|483|491.22|481.82|634
1688001900000|2023-06-29 01:25:00|491.65|482.25|491.85|482.45|492.17|482.77|491.21|481.81|372
1688002200000|2023-06-29 01:30:00|491.83|482.43|491.07|481.67|491.89|482.49|490.8|481.4|316
1688002500000|2023-06-29 01:35:00|491.06|481.66|491.3|481.9|491.38|481.98|490.83|481.43|210
1688002800000|2023-06-29 01:40:00|491.29|481.89|490.97|481.57|491.54|482.14|490.89|481.49|333
1688003100000|2023-06-29 01:45:00|490.96|481.56|490.5|481.1|491.05|481.65|489.94|480.54|307
1688003400000|2023-06-29 01:50:00|490.49|481.09|489.44|480.04|490.62|481.22|489.17|479.77|367
1688003700000|2023-06-29 01:55:00|489.35|479.95|490.01|480.61|490.07|480.67|489.31|479.91|366
1688004000000|2023-06-29 02:00:00|490.03|480.63|489.51|480.11|490.33|480.93|489.5|480.1|365
1688004300000|2023-06-29 02:05:00|489.5|480.1|489.9|480.5|489.97|480.57|489.11|479.71|343
1688004600000|2023-06-29 02:10:00|489.91|480.51|489.2|479.8|489.94|480.54|489.13|479.73|349
1688004900000|2023-06-29 02:15:00|489.17|479.77|488.37|478.97|489.44|480.04|488.2|478.8|483
1688005200000|2023-06-29 02:20:00|488.35|478.95|489.05|479.65|489.24|479.84|488.22|478.82|481
1688005500000|2023-06-29 02:25:00|488.97|479.57|488.64|479.24|489.11|479.71|488.61|479.21|222
1688005800000|2023-06-29 02:30:00|488.65|479.25|488.77|479.37|488.85|479.45|488.3|478.9|181
1688006100000|2023-06-29 02:35:00|488.78|479.38|487.93|478.53|488.83|479.43|487.85|478.45|337
1688006400000|2023-06-29 02:40:00|487.98|478.58|487.93|478.53|488.17|478.77|487.76|478.36|354
1688006700000|2023-06-29 02:45:00|487.94|478.54|487.77|478.37|488.42|479.02|487.69|478.29|325
1688007000000|2023-06-29 02:50:00|487.75|478.35|487.85|478.45|488.15|478.75|487.7|478.3|241
1688007300000|2023-06-29 02:55:00|487.95|478.55|488.44|479.04|488.44|479.04|487.85|478.45|196
1688007600000|2023-06-29 03:00:00|488.41|479.01|488.39|478.99|488.9|479.5|487.87|478.47|328
1688007900000|2023-06-29 03:05:00|488.37|478.97|489.48|480.08|489.65|480.25|488.19|478.79|368
1688008200000|2023-06-29 03:10:00|489.46|480.06|489.53|480.13|489.99|480.59|489.24|479.84|457
1688008500000|2023-06-29 03:15:00|489.55|480.15|489.35|479.95|489.61|480.21|488.96|479.56|279
1688008800000|2023-06-29 03:20:00|489.34|479.94|490.2|480.8|490.2|480.8|489.31|479.91|258
1688009100000|2023-06-29 03:25:00|490.16|480.76|490.66|481.26|490.73|481.33|490.11|480.71|386
1688009400000|2023-06-29 03:30:00|490.64|481.24|490.84|481.44|490.86|481.46|490.47|481.07|246
1688009700000|2023-06-29 03:35:00|490.85|481.45|490.58|481.18|490.89|481.49|490.47|481.07|306
1688010000000|2023-06-29 03:40:00|490.57|481.17|490.72|481.32|490.96|481.56|490.57|481.17|600
1688010300000|2023-06-29 03:45:00|490.7|481.3|490.63|481.23|490.9|481.5|490.46|481.06|465
1688010600000|2023-06-29 03:50:00|490.66|481.26|490.77|481.37|490.8|481.4|490.38|480.98|270
1688010900000|2023-06-29 03:55:00|490.75|481.35|491.01|481.61|491.1|481.7|490.5|481.1|358
1688011200000|2023-06-29 04:00:00|491.02|481.62|491.07|481.67|491.3|481.9|490.95|481.55|399
1688011500000|2023-06-29 04:05:00|491.08|481.68|491.75|482.35|491.79|482.39|491.08|481.68|414
1688011800000|2023-06-29 04:10:00|491.79|482.39|491.92|482.52|491.99|482.59|491.75|482.35|260
1688012100000|2023-06-29 04:15:00|491.9|482.5|490.5|481.1|491.92|482.52|490.4|481|404
1688012400000|2023-06-29 04:20:00|490.53|481.13|490.62|481.22|490.64|481.24|490.09|480.69|255
1688012700000|2023-06-29 04:25:00|490.61|481.21|490.74|481.34|491.18|481.78|490.27|480.87|368
1688013000000|2023-06-29 04:30:00|490.77|481.37|491.57|482.17|491.59|482.19|490.71|481.31|362
1688013300000|2023-06-29 04:35:00|491.55|482.15|492|482.6|492.07|482.67|491.48|482.08|296
1688013600000|2023-06-29 04:40:00|492.01|482.61|492.18|482.78|492.72|483.32|491.94|482.54|376
1688013900000|2023-06-29 04:45:00|492.16|482.76|492.84|483.44|492.85|483.45|491.85|482.45|384
1688014200000|2023-06-29 04:50:00|492.83|483.43|493.12|483.72|493.12|483.72|492.55|483.15|382
1688014500000|2023-06-29 04:55:00|493.11|483.71|493.18|483.78|493.31|483.91|492.78|483.38|364
1688014800000|2023-06-29 05:00:00|493.21|483.81|493.42|484.02|493.45|484.05|492.62|483.22|412
1688015100000|2023-06-29 05:05:00|493.44|484.04|494.04|484.64|494.1|484.7|493.41|484.01|383
1688015400000|2023-06-29 05:10:00|494.03|484.63|494.21|484.81|494.38|484.98|493.79|484.39|303
1688015700000|2023-06-29 05:15:00|494.2|484.8|493.87|484.47|494.42|485.02|493.59|484.19|495
1688016000000|2023-06-29 05:20:00|493.85|484.45|493.15|483.75|493.97|484.57|493.08|483.68|330
1688016300000|2023-06-29 05:25:00|493.14|483.74|493.33|483.93|493.64|484.24|492.85|483.45|302
1688016600000|2023-06-29 05:30:00|493.35|483.95|493.32|483.92|493.41|484.01|492.39|482.99|344
1688016900000|2023-06-29 05:35:00|493.29|483.89|493.5|484.1|493.93|484.53|493.29|483.89|296
1688017200000|2023-06-29 05:40:00|493.49|484.09|493.65|484.25|493.83|484.43|493.05|483.65|300
1688017500000|2023-06-29 05:45:00|493.66|484.26|493.04|483.64|493.71|484.31|493.04|483.64|328
1688017800000|2023-06-29 05:50:00|493.05|483.65|493.1|483.7|493.44|484.04|492.95|483.55|259
1688018100000|2023-06-29 05:55:00|493.05|483.65|492.28|482.88|493.09|483.69|492.17|482.77|295
1688018400000|2023-06-29 06:00:00|492.24|482.84|493.34|483.94|493.63|484.23|492.22|482.82|329
1688018700000|2023-06-29 06:05:00|493.46|484.06|493.73|484.33|493.79|484.39|493.18|483.78|458
1688019000000|2023-06-29 06:10:00|493.77|484.37|494.33|484.93|494.35|484.95|493.65|484.25|239
1688019300000|2023-06-29 06:15:00|494.32|484.92|493.58|484.18|494.35|484.95|493.29|483.89|294
1688019600000|2023-06-29 06:20:00|493.61|484.21|493.29|483.89|493.64|484.24|492.94|483.54|268
1688019900000|2023-06-29 06:25:00|493.28|483.88|492.03|482.63|493.33|483.93|492|482.6|258
1688020200000|2023-06-29 06:30:00|492.07|482.67|492.23|482.83|492.27|482.87|491.42|482.02|485
1688020500000|2023-06-29 06:35:00|492.2|482.8|492.66|483.26|492.68|483.28|492.05|482.65|497
1688020800000|2023-06-29 06:40:00|492.67|483.27|493.42|484.02|493.44|484.04|492.63|483.23|317
1688021100000|2023-06-29 06:45:00|493.5|484.1|493.18|483.78|493.57|484.17|493.15|483.75|348
1688021400000|2023-06-29 06:50:00|493.2|483.8|493.29|483.89|493.58|484.18|493.18|483.78|360
1688021700000|2023-06-29 06:55:00|493.33|483.93|493.25|483.85|493.53|484.13|493.19|483.79|463
1688022000000|2023-06-29 07:00:00|493.24|483.84|493.08|483.68|493.24|483.84|492.9|483.5|249
1688022300000|2023-06-29 07:05:00|493.09|483.69|494.32|484.92|494.35|484.95|493.09|483.69|395
1688022600000|2023-06-29 07:10:00|494.28|484.88|496.45|487.05|496.45|487.05|494.28|484.88|475
1688022900000|2023-06-29 07:15:00|496.43|487.03|496.27|486.87|496.57|487.17|495.61|486.21|614
1688023200000|2023-06-29 07:20:00|496.29|486.89|497.41|488.01|497.5|488.1|496.08|486.68|590
1688023500000|2023-06-29 07:25:00|497.35|487.95|498.26|488.86|498.34|488.94|497.27|487.87|351
1688023800000|2023-06-29 07:30:00|498.29|488.89|496.36|486.96|498.31|488.91|496.34|486.94|462
1688024100000|2023-06-29 07:35:00|496.35|486.95|496.53|487.13|496.81|487.41|496.24|486.84|315
1688024400000|2023-06-29 07:40:00|496.54|487.14|496.87|487.47|496.89|487.49|496.36|486.96|343
1688024700000|2023-06-29 07:45:00|496.89|487.49|497.51|488.11|498.02|488.62|496.61|487.21|342
1688025000000|2023-06-29 07:50:00|497.57|488.17|497.77|488.37|498.03|488.63|497.01|487.61|373
1688025300000|2023-06-29 07:55:00|497.78|488.38|497.59|488.19|498.15|488.75|497.56|488.16|303
1688025600000|2023-06-29 08:00:00|497.61|488.21|497.21|487.81|497.81|488.41|496.67|487.27|568
1688025900000|2023-06-29 08:05:00|497.18|487.78|497.35|487.95|497.41|488.01|496.2|486.8|299
1688026200000|2023-06-29 08:10:00|497.34|487.94|496.99|487.59|497.49|488.09|496.68|487.28|428
1688026500000|2023-06-29 08:15:00|497|487.6|497.04|487.64|497.14|487.74|496.46|487.06|302
1688026800000|2023-06-29 08:20:00|497.07|487.67|497.31|487.91|497.47|488.07|496.35|486.95|390
1688027100000|2023-06-29 08:25:00|497.29|487.89|497.14|487.74|497.29|487.89|496.62|487.22|352
1688027400000|2023-06-29 08:30:00|497.15|487.75|496.82|487.42|497.47|488.07|496.76|487.36|348
1688027700000|2023-06-29 08:35:00|496.84|487.44|496.84|487.44|497.11|487.71|496.71|487.31|270
1688028000000|2023-06-29 08:40:00|496.88|487.48|496.38|486.98|496.9|487.5|496.32|486.92|220
1688028300000|2023-06-29 08:45:00|496.37|486.97|495.44|486.04|496.43|487.03|495.23|485.83|431
1688028600000|2023-06-29 08:50:00|495.48|486.08|495.2|485.8|495.63|486.23|495.2|485.8|296
1688028900000|2023-06-29 08:55:00|495.19|485.79|495.79|486.39|495.84|486.44|495.16|485.76|248
1688029200000|2023-06-29 09:00:00|495.75|486.35|495.04|485.64|495.8|486.4|494.94|485.54|268
1688029500000|2023-06-29 09:05:00|495.06|485.66|495.39|485.99|495.75|486.35|495.06|485.66|270
1688029800000|2023-06-29 09:10:00|495.37|485.97|495.81|486.41|496.25|486.85|495.22|485.82|448
1688030100000|2023-06-29 09:15:00|495.82|486.42|497.57|488.17|497.93|488.53|495.78|486.38|476
1688030400000|2023-06-29 09:20:00|497.55|488.15|499.07|489.67|499.17|489.77|497.55|488.15|460
1688030700000|2023-06-29 09:25:00|499.1|489.7|499.32|489.92|499.36|489.96|498.57|489.17|530
1688031000000|2023-06-29 09:30:00|499.31|489.91|498.02|488.62|499.73|490.33|497.88|488.48|577
1688031300000|2023-06-29 09:35:00|498.01|488.61|497.65|488.25|498.22|488.82|497.55|488.15|488
1688031600000|2023-06-29 09:40:00|497.64|488.24|498.26|488.86|498.44|489.04|497.64|488.24|441
1688031900000|2023-06-29 09:45:00|498.25|488.85|498.7|489.3|499.21|489.81|497.96|488.56|535
1688032200000|2023-06-29 09:50:00|498.73|489.33|498.56|489.16|498.9|489.5|498.47|489.07|285
1688032500000|2023-06-29 09:55:00|498.57|489.17|498.54|489.14|498.91|489.51|498.2|488.8|322
1688032800000|2023-06-29 10:00:00|498.58|489.18|497.06|487.66|498.62|489.22|497.01|487.61|389
1688033100000|2023-06-29 10:05:00|496.91|487.51|497.64|488.24|497.83|488.43|496.73|487.33|432
1688033400000|2023-06-29 10:10:00|497.63|488.23|499.46|490.06|499.73|490.33|497.62|488.22|479
1688033700000|2023-06-29 10:15:00|499.49|490.09|500.61|491.21|500.83|491.43|499.18|489.78|615
1688034000000|2023-06-29 10:20:00|500.6|491.2|502.53|493.13|502.53|493.13|500.52|491.12|555
1688034300000|2023-06-29 10:25:00|502.46|493.06|503.04|493.64|503.52|494.12|501.2|491.8|673
1688034600000|2023-06-29 10:30:00|503.06|493.66|504.06|494.66|504.17|494.77|502.28|492.88|661
1688034900000|2023-06-29 10:35:00|504.09|494.69|503.9|494.5|504.42|495.02|503.36|493.96|637
1688035200000|2023-06-29 10:40:00|503.94|494.54|504.5|495.1|504.75|495.35|503.84|494.44|386
1688035500000|2023-06-29 10:45:00|504.46|495.06|503.58|494.18|504.78|495.38|503.26|493.86|508
1688035800000|2023-06-29 10:50:00|503.49|494.09|504.11|494.71|504.59|495.19|503.4|494|487
1688036100000|2023-06-29 10:55:00|504.02|494.62|504.52|495.12|504.58|495.18|503.84|494.44|512
1688036400000|2023-06-29 11:00:00|504.51|495.11|503.79|494.39|504.63|495.23|503.56|494.16|659
1688036700000|2023-06-29 11:05:00|503.78|494.38|504.56|495.16|504.77|495.37|503.72|494.32|580
1688037000000|2023-06-29 11:10:00|504.53|495.13|504.9|495.5|505.07|495.67|503.73|494.33|498
1688037300000|2023-06-29 11:15:00|504.93|495.53|505.38|495.98|505.7|496.3|504.88|495.48|574
1688037600000|2023-06-29 11:20:00|505.39|495.99|505.33|495.93|506.12|496.72|504.77|495.37|652
1688037900000|2023-06-29 11:25:00|505.34|495.94|505.88|496.48|506.26|496.86|505.18|495.78|504
1688038200000|2023-06-29 11:30:00|505.9|496.5|504.49|495.09|506.25|496.85|504.21|494.81|459
1688038500000|2023-06-29 11:35:00|504.52|495.12|503.84|494.44|504.95|495.55|503.83|494.43|472
1688038800000|2023-06-29 11:40:00|503.86|494.46|504.66|495.26|504.97|495.57|503.68|494.28|409
1688039100000|2023-06-29 11:45:00|504.65|495.25|504.62|495.22|505.04|495.64|504.56|495.16|413
1688039400000|2023-06-29 11:50:00|504.61|495.21|504.62|495.22|504.88|495.48|504.5|495.1|235
1688039700000|2023-06-29 11:55:00|504.61|495.21|505.82|496.42|505.91|496.51|504.61|495.21|416
1688040000000|2023-06-29 12:00:00|505.81|496.41|504.41|495.01|505.99|496.59|504.2|494.8|489
1688040300000|2023-06-29 12:05:00|504.4|495|504.89|495.49|505.58|496.18|504.37|494.97|542
1688040600000|2023-06-29 12:10:00|504.95|495.55|505.5|496.1|505.91|496.51|504.89|495.49|439
1688040900000|2023-06-29 12:15:00|505.51|496.11|505.04|495.64|505.85|496.45|505|495.6|462
1688041200000|2023-06-29 12:20:00|505|495.6|502.78|493.38|505.14|495.74|502.62|493.22|509
1688041500000|2023-06-29 12:25:00|502.77|493.37|503.86|494.46|503.91|494.51|502.65|493.25|440
1688041800000|2023-06-29 12:30:00|503.85|494.45|502.33|492.93|504.01|494.61|502.22|492.82|529
1688042100000|2023-06-29 12:35:00|502.3|492.9|501.59|492.19|502.45|493.05|501.27|491.87|426
1688042400000|2023-06-29 12:40:00|501.56|492.16|500.77|491.37|501.82|492.42|500.75|491.35|438
1688042700000|2023-06-29 12:45:00|500.76|491.36|501.06|491.66|501.84|492.44|500.71|491.31|449
1688043000000|2023-06-29 12:50:00|501.05|491.65|501.51|492.11|502.02|492.62|500.72|491.32|470
1688043300000|2023-06-29 12:55:00|501.5|492.1|500.69|491.29|501.7|492.3|500.54|491.14|409
1688043600000|2023-06-29 13:00:00|500.63|491.23|500.65|491.25|501.17|491.77|500.29|490.89|423
1688043900000|2023-06-29 13:05:00|500.64|491.24|501.81|492.41|501.83|492.43|500.58|491.18|360
1688044200000|2023-06-29 13:10:00|501.79|492.39|504.08|494.68|504.25|494.85|501.74|492.34|536
1688044500000|2023-06-29 13:15:00|504.05|494.65|506.54|497.14|506.69|497.29|503.3|493.9|737
1688044800000|2023-06-29 13:20:00|506.53|497.13|505.96|496.56|509.18|499.78|505.84|496.44|788
1688045100000|2023-06-29 13:25:00|506.01|496.61|505.26|495.86|506.19|496.79|503.95|494.55|790
1688045400000|2023-06-29 13:30:00|505.27|495.87|504.71|495.31|505.73|496.33|504.22|494.82|625
1688045700000|2023-06-29 13:35:00|504.8|495.4|504.45|495.05|504.89|495.49|503.31|493.91|560
1688046000000|2023-06-29 13:40:00|504.48|495.08|503.1|493.7|505.86|496.46|503.1|493.7|576
1688046300000|2023-06-29 13:45:00|503.12|493.72|505.78|496.38|505.93|496.53|502.96|493.56|649
1688046600000|2023-06-29 13:50:00|505.76|496.36|506.84|497.44|506.94|497.54|505.48|496.08|542
1688046900000|2023-06-29 13:55:00|506.83|497.43|505.04|495.64|507.3|497.9|502.84|493.44|792
1688047200000|2023-06-29 14:00:00|505.16|495.76|505.86|496.46|506.25|496.85|504.83|495.43|728
1688047500000|2023-06-29 14:05:00|505.85|496.45|503.52|494.12|506.31|496.91|503.41|494.01|588
1688047800000|2023-06-29 14:10:00|503.56|494.16|502.98|493.58|503.63|494.23|502.68|493.28|517
1688048100000|2023-06-29 14:15:00|502.96|493.56|504.03|494.63|504.5|495.1|502.95|493.55|551
1688048400000|2023-06-29 14:20:00|504.04|494.64|504.24|494.84|504.91|495.51|504.04|494.64|539
1688048700000|2023-06-29 14:25:00|504.28|494.88|503.07|493.67|504.81|495.41|503.02|493.62|515
1688049000000|2023-06-29 14:30:00|503.08|493.68|503.21|493.81|503.36|493.96|502.26|492.86|548
1688049300000|2023-06-29 14:35:00|503.2|493.8|504.18|494.78|504.47|495.07|503.2|493.8|541
1688049600000|2023-06-29 14:40:00|504.09|494.69|504.37|494.97|504.89|495.49|503.76|494.36|404
1688049900000|2023-06-29 14:45:00|504.34|494.94|503.12|493.72|505.06|495.66|502.88|493.48|507
1688050200000|2023-06-29 14:50:00|503.1|493.7|500.45|491.05|503.12|493.72|500.43|491.03|613
1688050500000|2023-06-29 14:55:00|500.43|491.03|500.49|491.09|500.97|491.57|499.68|490.28|596
1688050800000|2023-06-29 15:00:00|500.51|491.11|500|490.6|500.91|491.51|499.6|490.2|538
1688051100000|2023-06-29 15:05:00|500.02|490.62|499.01|489.61|500.11|490.71|498.79|489.39|449
1688051400000|2023-06-29 15:10:00|499.02|489.62|500.59|491.19|500.63|491.23|498.97|489.57|527
1688051700000|2023-06-29 15:15:00|500.6|491.2|501.32|491.92|501.45|492.05|500.2|490.8|484
1688052000000|2023-06-29 15:20:00|501.33|491.93|500.98|491.58|501.5|492.1|500.67|491.27|500
1688052300000|2023-06-29 15:25:00|500.99|491.59|501.17|491.77|501.36|491.96|500.47|491.07|411
1688052600000|2023-06-29 15:30:00|501.16|491.76|500.94|491.54|501.33|491.93|500.61|491.21|414
1688052900000|2023-06-29 15:35:00|500.93|491.53|501.46|492.06|501.52|492.12|500.81|491.41|295
1688053200000|2023-06-29 15:40:00|501.5|492.1|500.95|491.55|501.5|492.1|500.56|491.16|455
1688053500000|2023-06-29 15:45:00|501.02|491.62|499.81|490.41|501.28|491.88|499.63|490.23|449
1688053800000|2023-06-29 15:50:00|499.88|490.48|500.68|491.28|500.71|491.31|499.79|490.39|347
1688054100000|2023-06-29 15:55:00|500.65|491.25|499.99|490.59|500.75|491.35|499.64|490.24|466
1688054400000|2023-06-29 16:00:00|500.14|490.74|500.78|491.38|501.29|491.89|500.03|490.63|524
1688054700000|2023-06-29 16:05:00|500.77|491.37|502.54|493.14|503.24|493.84|500.69|491.29|682
1688055000000|2023-06-29 16:10:00|502.53|493.13|502.04|492.64|502.57|493.17|501.54|492.14|548
1688055300000|2023-06-29 16:15:00|502.02|492.62|501.14|491.74|502.17|492.77|500.76|491.36|535
1688055600000|2023-06-29 16:20:00|501.08|491.68|500.55|491.15|501.43|492.03|500.46|491.06|388
1688055900000|2023-06-29 16:25:00|500.54|491.14|500.54|491.14|501.28|491.88|500.19|490.79|474
1688056200000|2023-06-29 16:30:00|500.55|491.15|498.32|488.92|500.55|491.15|498.26|488.86|474
1688056500000|2023-06-29 16:35:00|498.31|488.91|497.81|488.41|498.51|489.11|497.76|488.36|383
1688056800000|2023-06-29 16:40:00|497.83|488.43|497.89|488.49|498.1|488.7|497.5|488.1|364
1688057100000|2023-06-29 16:45:00|497.85|488.45|497.08|487.68|497.85|488.45|496.32|486.92|470
1688057400000|2023-06-29 16:50:00|497.07|487.67|497.4|488|497.91|488.51|497.07|487.67|346
1688057700000|2023-06-29 16:55:00|497.38|487.98|496.66|487.26|497.78|488.38|496.66|487.26|341
1688058000000|2023-06-29 17:00:00|496.71|487.31|495.96|486.56|497.12|487.72|495.95|486.55|390
1688058300000|2023-06-29 17:05:00|495.91|486.51|497.81|488.41|498.52|489.12|494.89|485.49|633
1688058600000|2023-06-29 17:10:00|497.8|488.4|496.23|486.83|497.8|488.4|495.88|486.48|515
1688058900000|2023-06-29 17:15:00|496.21|486.81|498.23|488.83|498.31|488.91|496.21|486.81|645
1688059200000|2023-06-29 17:20:00|498.18|488.78|497.6|488.2|498.27|488.87|497.16|487.76|527
1688059500000|2023-06-29 17:25:00|497.56|488.16|498.82|489.42|498.97|489.57|497.43|488.03|596
1688059800000|2023-06-29 17:30:00|498.84|489.44|498.2|488.8|499.31|489.91|497.92|488.52|542
1688060100000|2023-06-29 17:35:00|498.19|488.79|497.33|487.93|498.24|488.84|497.26|487.86|395
1688060400000|2023-06-29 17:40:00|497.35|487.95|496.92|487.52|497.6|488.2|496.83|487.43|251
1688060700000|2023-06-29 17:45:00|496.89|487.49|496|486.6|496.98|487.58|495.91|486.51|293
1688061000000|2023-06-29 17:50:00|496.02|486.62|496.22|486.82|496.3|486.9|495.8|486.4|356
1688061300000|2023-06-29 17:55:00|496.21|486.81|496.09|486.69|496.47|487.07|496.02|486.62|260
1688061600000|2023-06-29 18:00:00|496.08|486.68|495.2|485.8|496.31|486.91|494.43|485.03|536
1688061900000|2023-06-29 18:05:00|495.24|485.84|496.18|486.78|496.33|486.93|494.91|485.51|328
1688062200000|2023-06-29 18:10:00|496.2|486.8|496.25|486.85|496.44|487.04|495.75|486.35|277
1688062500000|2023-06-29 18:15:00|496.26|486.86|496.92|487.52|497.01|487.61|496.2|486.8|308
1688062800000|2023-06-29 18:20:00|496.91|487.51|497.09|487.69|497.38|487.98|496.37|486.97|297
1688063100000|2023-06-29 18:25:00|497.07|487.67|498.47|489.07|498.52|489.12|496.95|487.55|339
1688063400000|2023-06-29 18:30:00|498.52|489.12|499.34|489.94|499.67|490.27|498.35|488.95|343
1688063700000|2023-06-29 18:35:00|499.3|489.9|498.95|489.55|499.46|490.06|498.6|489.2|314
1688064000000|2023-06-29 18:40:00|498.97|489.57|499.14|489.74|499.21|489.81|498.32|488.92|301
1688064300000|2023-06-29 18:45:00|499.13|489.73|499.11|489.71|499.4|490|498.59|489.19|280
1688064600000|2023-06-29 18:50:00|499.08|489.68|499.63|490.23|499.67|490.27|499|489.6|199
1688064900000|2023-06-29 18:55:00|499.66|490.26|499.72|490.32|499.95|490.55|499.61|490.21|225
1688065200000|2023-06-29 19:00:00|499.71|490.31|500.19|490.79|500.3|490.9|499.43|490.03|380
1688065500000|2023-06-29 19:05:00|500.28|490.88|500.56|491.16|500.72|491.32|500.15|490.75|282
1688065800000|2023-06-29 19:10:00|500.54|491.14|499.69|490.29|500.56|491.16|499.67|490.27|238
1688066100000|2023-06-29 19:15:00|499.65|490.25|498.05|488.65|499.65|490.25|498|488.6|291
1688066400000|2023-06-29 19:20:00|498.03|488.63|498.05|488.65|498.18|488.78|497.75|488.35|204
1688066700000|2023-06-29 19:25:00|498.06|488.66|497.8|488.4|498.23|488.83|497.53|488.13|230
1688067000000|2023-06-29 19:30:00|497.79|488.39|499.35|489.95|499.38|489.98|497.78|488.38|415
1688067300000|2023-06-29 19:35:00|499.38|489.98|499.47|490.07|499.56|490.16|498.58|489.18|482
1688067600000|2023-06-29 19:40:00|499.48|490.08|499.18|489.78|499.82|490.42|498.92|489.52|540
1688067900000|2023-06-29 19:45:00|499.2|489.8|499.4|490|499.67|490.27|499.11|489.71|502
1688068200000|2023-06-29 19:50:00|499.42|490.02|500.01|490.61|500.3|490.9|499.24|489.84|493
1688068500000|2023-06-29 19:55:00|500.02|490.62|499.98|490.58|500.53|491.13|499.87|490.47|416
1688068800000|2023-06-29 20:00:00|499.96|490.56|499.31|489.91|500.39|490.99|499.24|489.84|520
1688069100000|2023-06-29 20:05:00|499.28|489.88|498.63|489.23|499.28|489.88|498.4|489|361
1688069400000|2023-06-29 20:10:00|498.62|489.22|496.96|487.56|498.79|489.39|496.87|487.47|522
1688069700000|2023-06-29 20:15:00|497|487.6|497.19|487.79|497.42|488.02|496.84|487.44|390
1688070000000|2023-06-29 20:20:00|497.18|487.78|494.27|484.87|497.3|487.9|493.62|484.22|759
1688070300000|2023-06-29 20:25:00|494.26|484.86|495.5|486.1|495.69|486.29|494.15|484.75|583
1688070600000|2023-06-29 20:30:00|495.53|486.13|494.23|484.83|495.74|486.34|493.97|484.57|525
1688070900000|2023-06-29 20:35:00|494.21|484.81|495.01|485.61|495.01|485.61|494.07|484.67|424
1688071200000|2023-06-29 20:40:00|495.03|485.63|494.14|484.74|495.29|485.89|494.1|484.7|425
1688071500000|2023-06-29 20:45:00|494.1|484.7|493.39|483.99|494.18|484.78|493.03|483.63|426
1688071800000|2023-06-29 20:50:00|493.41|484.01|494.69|485.29|494.92|485.52|493.17|483.77|462
1688072100000|2023-06-29 20:55:00|494.72|485.32|494.05|484.65|494.93|485.53|493.71|484.31|380
1688072400000|2023-06-29 21:00:00|494.06|484.66|494.84|485.44|494.86|485.46|494.06|484.66|242
1688072700000|2023-06-29 21:05:00|494.85|485.45|494.92|485.52|495.12|485.72|494.04|484.64|262
1688073000000|2023-06-29 21:10:00|494.91|485.51|494.59|485.19|494.92|485.52|493.86|484.46|276
1688073300000|2023-06-29 21:15:00|494.57|485.17|495.17|485.77|495.33|485.93|494.43|485.03|319
1688073600000|2023-06-29 21:20:00|495.18|485.78|494.72|485.32|495.35|485.95|494.54|485.14|386
1688073900000|2023-06-29 21:25:00|494.73|485.33|495.22|485.82|495.24|485.84|494.7|485.3|478
1688074200000|2023-06-29 21:30:00|495.21|485.81|495.72|486.32|495.79|486.39|495.02|485.62|591
1688074500000|2023-06-29 21:35:00|495.73|486.33|495.55|486.15|495.73|486.33|495.46|486.06|195
1688074800000|2023-06-29 21:40:00|495.53|486.13|494.86|485.46|495.55|486.15|494.84|485.44|301
1688075100000|2023-06-29 21:45:00|494.9|485.5|494.47|485.07|494.92|485.52|494.43|485.03|118
1688075400000|2023-06-29 21:50:00|494.46|485.06|494.06|484.66|494.49|485.09|493.87|484.47|306
1688075700000|2023-06-29 21:55:00|494.07|484.67|494.26|484.86|494.3|484.9|493.95|484.55|305
1688076000000|2023-06-29 22:00:00|494.28|484.88|495.15|485.75|495.31|485.91|494.01|484.61|600
1688076300000|2023-06-29 22:05:00|495.14|485.74|495.88|486.48|495.97|486.57|495.14|485.74|496
1688076600000|2023-06-29 22:10:00|495.89|486.49|496.41|487.01|496.5|487.1|495.87|486.47|573
1688076900000|2023-06-29 22:15:00|496.35|486.95|496.15|486.75|496.57|487.17|496.07|486.67|301
1688077200000|2023-06-29 22:20:00|496.13|486.73|496.54|487.14|496.72|487.32|495.9|486.5|408
1688077500000|2023-06-29 22:25:00|496.55|487.15|497.06|487.66|497.24|487.84|496.35|486.95|561
1688077800000|2023-06-29 22:30:00|497.07|487.67|497.23|487.83|497.47|488.07|496.84|487.44|363
1688078100000|2023-06-29 22:35:00|497.25|487.85|497.81|488.41|497.91|488.51|497.14|487.74|367
1688078400000|2023-06-29 22:40:00|497.79|488.39|497.93|488.53|498.04|488.64|497.61|488.21|643
1688078700000|2023-06-29 22:45:00|497.91|488.51|498.39|488.99|498.52|489.12|497.91|488.51|425
1688079000000|2023-06-29 22:50:00|498.38|488.98|497.81|488.41|498.58|489.18|497.74|488.34|361
1688079300000|2023-06-29 22:55:00|497.8|488.4|496.69|487.29|497.89|488.49|496.59|487.19|341
1688079600000|2023-06-29 23:00:00|496.67|487.27|497.26|487.86|497.68|488.28|496.64|487.24|440
1688079900000|2023-06-29 23:05:00|497.27|487.87|497.6|488.2|497.81|488.41|497.03|487.63|399
1688080200000|2023-06-29 23:10:00|497.58|488.18|496.92|487.52|497.62|488.22|496.81|487.41|409
1688080500000|2023-06-29 23:15:00|496.9|487.5|497.13|487.73|497.16|487.76|496.61|487.21|439
1688080800000|2023-06-29 23:20:00|497.12|487.72|498.29|488.89|498.43|489.03|497.12|487.72|582
1688081100000|2023-06-29 23:25:00|498.28|488.88|498.18|488.78|498.43|489.03|497.77|488.37|422
1688081400000|2023-06-29 23:30:00|498.16|488.76|498.66|489.26|498.89|489.49|497.9|488.5|435
1688081700000|2023-06-29 23:35:00|498.67|489.27|498.6|489.2|498.7|489.3|498.22|488.82|358
1688082000000|2023-06-29 23:40:00|498.61|489.21|498.7|489.3|498.82|489.42|498.42|489.02|334
1688082300000|2023-06-29 23:45:00|498.72|489.32|497.81|488.41|498.8|489.4|497.63|488.23|422
1688082600000|2023-06-29 23:50:00|497.82|488.42|497.29|487.89|498|488.6|497.07|487.67|335
1688082900000|2023-06-29 23:55:00|497.3|487.9|497.03|487.63|497.32|487.92|496.74|487.34|432
1688083200000|2023-06-30 00:00:00|497.04|487.64|497.8|488.4|497.97|488.57|496.99|487.59|612
1688083500000|2023-06-30 00:05:00|497.76|488.36|498.64|489.24|498.82|489.42|496.91|487.51|666
1688083800000|2023-06-30 00:10:00|498.57|489.17|497.75|488.35|498.63|489.23|497.66|488.26|434
1688084100000|2023-06-30 00:15:00|497.76|488.36|497.01|487.61|497.76|488.36|496.47|487.07|717
1688084400000|2023-06-30 00:20:00|496.99|487.59|497.45|488.05|497.45|488.05|496.52|487.12|532
1688084700000|2023-06-30 00:25:00|497.48|488.08|498.52|489.12|498.92|489.52|497.48|488.08|559
1688085000000|2023-06-30 00:30:00|498.51|489.11|498.19|488.79|498.96|489.56|497.92|488.52|751
1688085300000|2023-06-30 00:35:00|498.2|488.8|497.89|488.49|498.45|489.05|497.39|487.99|559
1688085600000|2023-06-30 00:40:00|497.88|488.48|498.37|488.97|498.41|489.01|497.55|488.15|427
1688085900000|2023-06-30 00:45:00|498.45|489.05|497.16|487.76|498.63|489.23|496.63|487.23|477
1688086200000|2023-06-30 00:50:00|497.11|487.71|498.11|488.71|498.19|488.79|496.71|487.31|529
1688086500000|2023-06-30 00:55:00|498.12|488.72|496.71|487.31|498.26|488.86|496.34|486.94|604
1688086800000|2023-06-30 01:00:00|496.72|487.32|495.74|486.34|496.72|487.32|495.59|486.19|653
1688087100000|2023-06-30 01:05:00|495.72|486.32|495.38|485.98|495.72|486.32|493.85|484.45|728
1688087400000|2023-06-30 01:10:00|495.4|486|496.32|486.92|496.79|487.39|495.4|486|605
1688087700000|2023-06-30 01:15:00|496.29|486.89|496.43|487.03|497.25|487.85|495.8|486.4|661
1688088000000|2023-06-30 01:20:00|496.45|487.05|497.02|487.62|497.02|487.62|495.62|486.22|656
1688088300000|2023-06-30 01:25:00|497.04|487.64|497.93|488.53|498.26|488.86|497.02|487.62|617
1688088600000|2023-06-30 01:30:00|497.92|488.52|497.27|487.87|498.08|488.68|496.84|487.44|454
1688088900000|2023-06-30 01:35:00|497.23|487.83|496.93|487.53|497.42|488.02|496.71|487.31|505
1688089200000|2023-06-30 01:40:00|496.89|487.49|496.81|487.41|497.54|488.14|496.52|487.12|575
1688089500000|2023-06-30 01:45:00|496.83|487.43|496.3|486.9|497|487.6|495.94|486.54|542
1688089800000|2023-06-30 01:50:00|496.28|486.88|496.59|487.19|496.73|487.33|496.01|486.61|531
1688090100000|2023-06-30 01:55:00|496.58|487.18|497.26|487.86|497.49|488.09|496.58|487.18|536
1688090400000|2023-06-30 02:00:00|497.24|487.84|498.8|489.4|498.9|489.5|497.05|487.65|705
1688090700000|2023-06-30 02:05:00|498.86|489.46|500.4|491|500.53|491.13|498.79|489.39|635
1688091000000|2023-06-30 02:10:00|500.39|490.99|503.4|494|503.74|494.34|500.37|490.97|684
1688091300000|2023-06-30 02:15:00|503.42|494.02|503.59|494.19|503.92|494.52|502.94|493.54|764
1688091600000|2023-06-30 02:20:00|503.58|494.18|502.64|493.24|504.15|494.75|502.45|493.05|629
1688091900000|2023-06-30 02:25:00|502.62|493.22|503.11|493.71|503.48|494.08|502.32|492.92|617
1688092200000|2023-06-30 02:30:00|503.19|493.79|505.22|495.82|505.35|495.95|502.74|493.34|651
1688092500000|2023-06-30 02:35:00|505.34|495.94|506.7|497.3|508.17|498.77|505.2|495.8|725
1688092800000|2023-06-30 02:40:00|506.71|497.31|508.31|498.91|508.58|499.18|506.27|496.87|795
1688093100000|2023-06-30 02:45:00|508.36|498.96|509.44|500.04|509.68|500.28|508.05|498.65|727
1688093400000|2023-06-30 02:50:00|509.45|500.05|510.1|500.7|510.31|500.91|509.35|499.95|513
1688093700000|2023-06-30 02:55:00|510.11|500.71|511.05|501.65|511.11|501.71|510.06|500.66|656
1688094000000|2023-06-30 03:00:00|511.06|501.66|511.93|502.53|512.71|503.31|510.81|501.41|716
1688094300000|2023-06-30 03:05:00|511.94|502.54|514.52|505.12|514.72|505.32|511.83|502.43|830
1688094600000|2023-06-30 03:10:00|514.45|505.05|524.97|515.57|524.97|515.57|514.24|504.84|853
1688094900000|2023-06-30 03:15:00|524.98|515.58|522.6|513.2|526.44|517.04|517.29|507.89|1067
1688095200000|2023-06-30 03:20:00|522.62|513.22|522.46|513.06|522.99|513.59|520.67|511.27|955
1688095500000|2023-06-30 03:25:00|522.48|513.08|521.69|512.29|523.15|513.75|521.69|512.29|859
1688095800000|2023-06-30 03:30:00|521.71|512.31|520.44|511.04|522.56|513.16|519.47|510.07|898
1688096100000|2023-06-30 03:35:00|520.42|511.02|521.48|512.08|522.06|512.66|519.82|510.42|860
1688096400000|2023-06-30 03:40:00|521.5|512.1|524.45|515.05|524.68|515.28|521.49|512.09|670
1688096700000|2023-06-30 03:45:00|524.43|515.03|522.66|513.26|524.44|515.04|522.4|513|800
1688097000000|2023-06-30 03:50:00|522.63|513.23|521.89|512.49|523.88|514.48|521.72|512.32|802
1688097300000|2023-06-30 03:55:00|521.87|512.47|523.39|513.99|523.75|514.35|521.69|512.29|719
1688097600000|2023-06-30 04:00:00|523.32|513.92|524.02|514.62|524.27|514.87|523.21|513.81|641
1688097900000|2023-06-30 04:05:00|523.75|514.35|524.38|514.98|525.13|515.73|523.38|513.98|542
1688098200000|2023-06-30 04:10:00|524.16|514.76|522.31|512.91|524.42|515.02|522.13|512.73|619
1688098500000|2023-06-30 04:15:00|522.36|512.96|519.15|509.75|522.62|513.22|519.09|509.69|773
1688098800000|2023-06-30 04:20:00|519.3|509.9|519.07|509.67|519.99|510.59|518.03|508.63|728
1688099100000|2023-06-30 04:25:00|519.06|509.66|520.28|510.88|520.48|511.08|519.06|509.66|562
1688099400000|2023-06-30 04:30:00|520.26|510.86|522.66|513.26|522.71|513.31|519.9|510.5|609
1688099700000|2023-06-30 04:35:00|522.64|513.24|523.81|514.41|523.93|514.53|522.5|513.1|686
1688100000000|2023-06-30 04:40:00|523.79|514.39|525.99|516.59|526.52|517.12|523.78|514.38|819
1688100300000|2023-06-30 04:45:00|526.02|516.62|528.34|518.94|528.98|519.58|525.48|516.08|892
1688100600000|2023-06-30 04:50:00|528.29|518.89|527.19|517.79|529.28|519.88|527.07|517.67|896
1688100900000|2023-06-30 04:55:00|527.12|517.72|522.4|513|527.93|518.53|522.15|512.75|825
1688101200000|2023-06-30 05:00:00|522.43|513.03|523.58|514.18|524.79|515.39|522.33|512.93|963
1688101500000|2023-06-30 05:05:00|523.55|514.15|524.72|515.32|526|516.6|523.53|514.13|870
1688101800000|2023-06-30 05:10:00|524.71|515.31|525.47|516.07|525.6|516.2|524.4|515|685
1688102100000|2023-06-30 05:15:00|525.58|516.18|526.07|516.67|526.79|517.39|525|515.6|736
1688102400000|2023-06-30 05:20:00|526.08|516.68|524.85|515.45|526.36|516.96|524.49|515.09|840
1688102700000|2023-06-30 05:25:00|524.86|515.46|523.93|514.53|525.66|516.26|523.56|514.16|683
1688103000000|2023-06-30 05:30:00|523.94|514.54|521.46|512.06|524.1|514.7|521.28|511.88|762
1688103300000|2023-06-30 05:35:00|521.47|512.07|521.42|512.02|522.25|512.85|520.99|511.59|729
1688103600000|2023-06-30 05:40:00|521.4|512|520.6|511.2|522.23|512.83|520.38|510.98|646
1688103900000|2023-06-30 05:45:00|520.62|511.22|519.15|509.75|520.77|511.37|518.82|509.42|606
1688104200000|2023-06-30 05:50:00|519.02|509.62|517.26|507.86|519.05|509.65|515.57|506.17|848
1688104500000|2023-06-30 05:55:00|517.18|507.78|518.3|508.9|518.48|509.08|517.09|507.69|709
1688104800000|2023-06-30 06:00:00|518.31|508.91|517.92|508.52|520.46|511.06|517.84|508.44|653
1688105100000|2023-06-30 06:05:00|517.97|508.57|515.91|506.51|517.97|508.57|515.59|506.19|484
1688105400000|2023-06-30 06:10:00|515.92|506.52|516.25|506.85|516.81|507.41|515.84|506.44|425
1688105700000|2023-06-30 06:15:00|516.21|506.81|515.51|506.11|516.7|507.3|515.49|506.09|433
1688106000000|2023-06-30 06:20:00|515.5|506.1|515.79|506.39|516.21|506.81|515.05|505.65|471
1688106300000|2023-06-30 06:25:00|515.77|506.37|515.94|506.54|516.73|507.33|515.74|506.34|572
1688106600000|2023-06-30 06:30:00|515.95|506.55|515.57|506.17|516.32|506.92|515.53|506.13|323
1688106900000|2023-06-30 06:35:00|515.55|506.15|516.13|506.73|516.36|506.96|515.33|505.93|384
1688107200000|2023-06-30 06:40:00|516.14|506.74|517.2|507.8|517.29|507.89|516.11|506.71|348
1688107500000|2023-06-30 06:45:00|517.3|507.9|517.05|507.65|517.44|508.04|516.66|507.26|390
1688107800000|2023-06-30 06:50:00|517.06|507.66|517.22|507.82|517.46|508.06|516.36|506.96|465
1688108100000|2023-06-30 06:55:00|517.12|507.72|517.24|507.84|517.86|508.46|517.12|507.72|349
1688108400000|2023-06-30 07:00:00|517.26|507.86|518.15|508.75|518.28|508.88|516.33|506.93|494
1688108700000|2023-06-30 07:05:00|518.14|508.74|518.9|509.5|519.15|509.75|518.09|508.69|370
1688109000000|2023-06-30 07:10:00|518.89|509.49|519.84|510.44|520.78|511.38|518.77|509.37|366
1688109300000|2023-06-30 07:15:00|519.8|510.4|519.64|510.24|520.01|510.61|518.85|509.45|492
1688109600000|2023-06-30 07:20:00|519.63|510.23|518.11|508.71|519.63|510.23|518.02|508.62|470
1688109900000|2023-06-30 07:25:00|518.18|508.78|515.92|506.52|518.44|509.04|515.88|506.48|386
1688110200000|2023-06-30 07:30:00|515.93|506.53|516.97|507.57|517.39|507.99|515.7|506.3|598
1688110500000|2023-06-30 07:35:00|517.01|507.61|517.95|508.55|518.05|508.65|516.83|507.43|446
1688110800000|2023-06-30 07:40:00|517.96|508.56|518.25|508.85|518.83|509.43|517.84|508.44|528
1688111100000|2023-06-30 07:45:00|518.24|508.84|518.56|509.16|518.83|509.43|517.99|508.59|456
1688111400000|2023-06-30 07:50:00|518.57|509.17|520.08|510.68|520.32|510.92|518.39|508.99|590
1688111700000|2023-06-30 07:55:00|520.06|510.66|519.15|509.75|520.17|510.77|518.99|509.59|428
1688112000000|2023-06-30 08:00:00|519.16|509.76|518.05|508.65|519.53|510.13|517.34|507.94|684
1688112300000|2023-06-30 08:05:00|518.06|508.66|517.96|508.56|518.36|508.96|517.5|508.1|717
1688112600000|2023-06-30 08:10:00|517.95|508.55|519.29|509.89|519.3|509.9|517.48|508.08|545
1688112900000|2023-06-30 08:15:00|519.3|509.9|520.67|511.27|520.8|511.4|518.97|509.57|580
1688113200000|2023-06-30 08:20:00|520.75|511.35|515.89|506.49|520.98|511.58|515.33|505.93|705
1688113500000|2023-06-30 08:25:00|515.63|506.23|517.48|508.08|517.51|508.11|515.61|506.21|521
1688113800000|2023-06-30 08:30:00|517.51|508.11|516.78|507.38|517.85|508.45|516.71|507.31|316
1688114100000|2023-06-30 08:35:00|516.75|507.35|518.28|508.88|518.43|509.03|516.73|507.33|544
1688114400000|2023-06-30 08:40:00|518.27|508.87|518.74|509.34|519.21|509.81|518.06|508.66|464
1688114700000|2023-06-30 08:45:00|518.65|509.25|518.53|509.13|518.94|509.54|517.36|507.96|512
1688115000000|2023-06-30 08:50:00|518.55|509.15|519.17|509.77|519.33|509.93|518.37|508.97|540
1688115300000|2023-06-30 08:55:00|519.19|509.79|518.01|508.61|519.51|510.11|517.1|507.7|529
1688115600000|2023-06-30 09:00:00|518.1|508.7|517.02|507.62|518.44|509.04|515.81|506.41|626
1688115900000|2023-06-30 09:05:00|517|507.6|516.55|507.15|517.58|508.18|516.5|507.1|494
1688116200000|2023-06-30 09:10:00|516.56|507.16|517.02|507.62|517.24|507.84|515.95|506.55|442
1688116500000|2023-06-30 09:15:00|517|507.6|516.5|507.1|517.37|507.97|516.07|506.67|496
1688116800000|2023-06-30 09:20:00|516.52|507.12|516.39|506.99|517.26|507.86|515.92|506.52|557
1688117100000|2023-06-30 09:25:00|516.5|507.1|517.71|508.31|517.95|508.55|516.42|507.02|535
1688117400000|2023-06-30 09:30:00|517.66|508.26|517.86|508.46|518.18|508.78|517.46|508.06|404
1688117700000|2023-06-30 09:35:00|517.79|508.39|517.13|507.73|517.89|508.49|517.11|507.71|342
1688118000000|2023-06-30 09:40:00|517.12|507.72|517.38|507.98|517.64|508.24|517.03|507.63|369
1688118300000|2023-06-30 09:45:00|517.39|507.99|517.27|507.87|518.19|508.79|517.16|507.76|405
1688118600000|2023-06-30 09:50:00|517.24|507.84|516.22|506.82|517.49|508.09|515.93|506.53|490
1688118900000|2023-06-30 09:55:00|516.21|506.81|516.36|506.96|516.88|507.48|516.11|506.71|577
1688119200000|2023-06-30 10:00:00|516.33|506.93|515.89|506.49|516.82|507.42|515.79|506.39|516
1688119500000|2023-06-30 10:05:00|515.87|506.47|517.16|507.76|517.24|507.84|515.82|506.42|422
1688119800000|2023-06-30 10:10:00|517.11|507.71|518.58|509.18|518.72|509.32|517.05|507.65|466
1688120100000|2023-06-30 10:15:00|518.61|509.21|519.61|510.21|519.75|510.35|518.53|509.13|473
1688120400000|2023-06-30 10:20:00|519.63|510.23|521.01|511.61|521.19|511.79|519.5|510.1|442
1688120700000|2023-06-30 10:25:00|520.99|511.59|521.05|511.65|523.12|513.72|520.62|511.22|583
1688121000000|2023-06-30 10:30:00|521.13|511.73|519.83|510.43|521.97|512.57|519.43|510.03|592
1688121300000|2023-06-30 10:35:00|519.82|510.42|520.22|510.82|520.59|511.19|519.2|509.8|542
1688121600000|2023-06-30 10:40:00|520.25|510.85|521.18|511.78|521.29|511.89|519.63|510.23|466
1688121900000|2023-06-30 10:45:00|521.21|511.81|521.81|512.41|522.15|512.75|521.1|511.7|410
1688122200000|2023-06-30 10:50:00|521.8|512.4|522.72|513.32|522.93|513.53|521.42|512.02|457
1688122500000|2023-06-30 10:55:00|522.77|513.37|522.99|513.59|523.19|513.79|522.45|513.05|485
1688122800000|2023-06-30 11:00:00|523.06|513.66|522.33|512.93|524.37|514.97|522.15|512.75|603
1688123100000|2023-06-30 11:05:00|522.57|513.17|522.18|512.78|522.86|513.46|521.94|512.54|518
1688123400000|2023-06-30 11:10:00|522.25|512.85|521.46|512.06|522.42|513.02|521.36|511.96|460
1688123700000|2023-06-30 11:15:00|521.47|512.07|521.95|512.55|522.5|513.1|521.25|511.85|578
1688124000000|2023-06-30 11:20:00|521.96|512.56|521.81|512.41|522.33|512.93|521.58|512.18|372
1688124300000|2023-06-30 11:25:00|521.8|512.4|521.35|511.95|522.11|512.71|521.04|511.64|489
1688124600000|2023-06-30 11:30:00|521.3|511.9|522.54|513.14|522.84|513.44|521|511.6|423
1688124900000|2023-06-30 11:35:00|522.56|513.16|521.48|512.08|522.82|513.42|520.9|511.5|534
1688125200000|2023-06-30 11:40:00|521.51|512.11|523.09|513.69|523.16|513.76|521.5|512.1|682
1688125500000|2023-06-30 11:45:00|523.08|513.68|525.03|515.63|525.25|515.85|523.03|513.63|663
1688125800000|2023-06-30 11:50:00|525.02|515.62|524.08|514.68|525.02|515.62|524.06|514.66|448
1688126100000|2023-06-30 11:55:00|524.06|514.66|524.28|514.88|524.9|515.5|523.83|514.43|450
1688126400000|2023-06-30 12:00:00|524.29|514.89|525.15|515.75|525.27|515.87|524.25|514.85|563
1688126700000|2023-06-30 12:05:00|525.1|515.7|526|516.6|526.07|516.67|524.74|515.34|554
1688127000000|2023-06-30 12:10:00|526.01|516.61|524.05|514.65|526.03|516.63|523.64|514.24|568
1688127300000|2023-06-30 12:15:00|524.04|514.64|525.76|516.36|525.98|516.58|524.01|514.61|621
1688127600000|2023-06-30 12:20:00|525.75|516.35|526.5|517.1|526.55|517.15|525.52|516.12|416
1688127900000|2023-06-30 12:25:00|526.48|517.08|527.44|518.04|527.71|518.31|526.42|517.02|539
1688128200000|2023-06-30 12:30:00|527.46|518.06|525.71|516.31|528.5|519.1|525.44|516.04|687
1688128500000|2023-06-30 12:35:00|525.74|516.34|525.93|516.53|526.56|517.16|525.56|516.16|601
1688128800000|2023-06-30 12:40:00|525.9|516.5|526.89|517.49|527.13|517.73|525.78|516.38|450
1688129100000|2023-06-30 12:45:00|526.96|517.56|527.95|518.55|529.05|519.65|526.77|517.37|792
1688129400000|2023-06-30 12:50:00|527.96|518.56|530.3|520.9|530.49|521.09|527.92|518.52|720
1688129700000|2023-06-30 12:55:00|530.17|520.77|530.13|520.73|530.45|521.05|529.26|519.86|655
1688130000000|2023-06-30 13:00:00|530.07|520.67|528.23|518.83|530.49|521.09|528.15|518.75|752
1688130300000|2023-06-30 13:05:00|528.33|518.93|527.06|517.66|528.62|519.22|526.61|517.21|688
1688130600000|2023-06-30 13:10:00|526.97|517.57|528.6|519.2|529|519.6|526.87|517.47|610
1688130900000|2023-06-30 13:15:00|528.57|519.17|527.76|518.36|528.8|519.4|527.49|518.09|548
1688131200000|2023-06-30 13:20:00|527.78|518.38|529.3|519.9|529.92|520.52|527.76|518.36|701
1688131500000|2023-06-30 13:25:00|529.28|519.88|528.95|519.55|529.36|519.96|528.64|519.24|485
1688131800000|2023-06-30 13:30:00|528.93|519.53|529.05|519.65|529.35|519.95|528.2|518.8|572
1688132100000|2023-06-30 13:35:00|529.07|519.67|512.57|503.17|529.12|519.72|509.25|499.85|1092
1688132400000|2023-06-30 13:40:00|512.64|503.24|507.5|498.1|514.78|505.38|499.06|489.66|1092
1688132700000|2023-06-30 13:45:00|507.45|498.05|496.76|487.36|507.45|498.05|484.59|475.19|1152
1688133000000|2023-06-30 13:50:00|496.69|487.29|501.44|492.04|502.61|493.21|494.68|485.28|1095
1688133300000|2023-06-30 13:55:00|501.31|491.91|502.04|492.64|502.82|493.42|497.7|488.3|1078
1688133600000|2023-06-30 14:00:00|502.05|492.65|498.71|489.31|502.93|493.53|496.95|487.55|1049
1688133900000|2023-06-30 14:05:00|498.7|489.3|501.29|491.89|502.27|492.87|498.69|489.29|971
1688134200000|2023-06-30 14:10:00|501.3|491.9|505.63|496.23|506.57|497.17|500.85|491.45|1025
1688134500000|2023-06-30 14:15:00|505.52|496.12|504.09|494.69|506.3|496.9|503.13|493.73|966
1688134800000|2023-06-30 14:20:00|504.07|494.67|503.98|494.58|505.29|495.89|502.26|492.86|921
1688135100000|2023-06-30 14:25:00|504.12|494.72|504.89|495.49|506.5|497.1|504.08|494.68|829
1688135400000|2023-06-30 14:30:00|504.87|495.47|504.01|494.61|505.24|495.84|502.65|493.25|698
1688135700000|2023-06-30 14:35:00|504.05|494.65|504.58|495.18|504.63|495.23|503.09|493.69|839
1688136000000|2023-06-30 14:40:00|504.56|495.16|504.01|494.61|504.88|495.48|503.51|494.11|745
1688136300000|2023-06-30 14:45:00|504.07|494.67|502.03|492.63|504.59|495.19|501.93|492.53|780
1688136600000|2023-06-30 14:50:00|502.02|492.62|504.46|495.06|504.56|495.16|501.89|492.49|829
1688136900000|2023-06-30 14:55:00|504.47|495.07|502.92|493.52|504.59|495.19|502.81|493.41|776
1688137200000|2023-06-30 15:00:00|502.91|493.51|503.99|494.59|504.26|494.86|502.55|493.15|816
1688137500000|2023-06-30 15:05:00|503.96|494.56|505.78|496.38|505.88|496.48|503.27|493.87|793
1688137800000|2023-06-30 15:10:00|505.83|496.43|506.14|496.74|506.24|496.84|505.3|495.9|577
1688138100000|2023-06-30 15:15:00|506.15|496.75|505.77|496.37|506.15|496.75|504.69|495.29|522
1688138400000|2023-06-30 15:20:00|505.81|496.41|504.35|494.95|506.32|496.92|504.32|494.92|532
1688138700000|2023-06-30 15:25:00|504.36|494.96|502.76|493.36|504.38|494.98|502.39|492.99|575
1688139000000|2023-06-30 15:30:00|502.77|493.37|502.14|492.74|502.89|493.49|501.65|492.25|534
1688139300000|2023-06-30 15:35:00|502.16|492.76|502.7|493.3|503.11|493.71|501.61|492.21|455
1688139600000|2023-06-30 15:40:00|502.69|493.29|501.28|491.88|502.69|493.29|500.96|491.56|598
1688139900000|2023-06-30 15:45:00|501.35|491.95|502.53|493.13|502.68|493.28|500.91|491.51|483
1688140200000|2023-06-30 15:50:00|502.55|493.15|502.01|492.61|502.87|493.47|501.73|492.33|526
1688140500000|2023-06-30 15:55:00|501.99|492.59|503.42|494.02|503.51|494.11|501.69|492.29|596
1688140800000|2023-06-30 16:00:00|503.47|494.07|503.21|493.81|503.57|494.17|501.91|492.51|659
1688141100000|2023-06-30 16:05:00|503.22|493.82|501.92|492.52|503.26|493.86|501.11|491.71|814
1688141400000|2023-06-30 16:10:00|501.9|492.5|503.75|494.35|503.77|494.37|501.43|492.03|616
1688141700000|2023-06-30 16:15:00|503.74|494.34|505.14|495.74|505.24|495.84|503.49|494.09|646
1688142000000|2023-06-30 16:20:00|505.19|495.79|506.86|497.46|506.9|497.5|504.69|495.29|554
1688142300000|2023-06-30 16:25:00|506.85|497.45|508.22|498.82|508.6|499.2|506.55|497.15|643
1688142600000|2023-06-30 16:30:00|508.23|498.83|510.44|501.04|510.49|501.09|507.94|498.54|685
1688142900000|2023-06-30 16:35:00|510.4|501|511.33|501.93|512.08|502.68|510.01|500.61|868
1688143200000|2023-06-30 16:40:00|511.35|501.95|512.59|503.19|515.1|505.7|510.88|501.48|954
1688143500000|2023-06-30 16:45:00|512.61|503.21|514.52|505.12|515.02|505.62|512.24|502.84|880
1688143800000|2023-06-30 16:50:00|514.54|505.14|517.78|508.38|518.08|508.68|514.53|505.13|888
1688144100000|2023-06-30 16:55:00|517.8|508.4|517.32|507.92|520.07|510.67|516.71|507.31|824
1688144400000|2023-06-30 17:00:00|517.27|507.87|521.82|512.42|522.19|512.79|517.04|507.64|950
1688144700000|2023-06-30 17:05:00|521.8|512.4|519.14|509.74|522.46|513.06|519.1|509.7|852
1688145000000|2023-06-30 17:10:00|519.12|509.72|520.84|511.44|521.12|511.72|518.75|509.35|739
1688145300000|2023-06-30 17:15:00|520.93|511.53|522.94|513.54|523.35|513.95|520.93|511.53|909
1688145600000|2023-06-30 17:20:00|522.93|513.53|525.87|516.47|526.02|516.62|522.44|513.04|852
1688145900000|2023-06-30 17:25:00|525.86|516.46|526.32|516.92|529.79|520.39|525.18|515.78|889
1688146200000|2023-06-30 17:30:00|526.34|516.94|524.16|514.76|527.65|518.25|523.54|514.14|901
1688146500000|2023-06-30 17:35:00|524.15|514.75|523.94|514.54|525.13|515.73|523.68|514.28|698
1688146800000|2023-06-30 17:40:00|523.93|514.53|527.79|518.39|528.17|518.77|523.82|514.42|748
1688147100000|2023-06-30 17:45:00|527.81|518.41|526.43|517.03|528.04|518.64|525.54|516.14|742
1688147400000|2023-06-30 17:50:00|526.47|517.07|527|517.6|527.78|518.38|526.45|517.05|678
1688147700000|2023-06-30 17:55:00|526.9|517.5|525.39|515.99|527.88|518.48|524.49|515.09|735
1688148000000|2023-06-30 18:00:00|525.43|516.03|525.39|515.99|527.17|517.77|525.31|515.91|836
1688148300000|2023-06-30 18:05:00|525.41|516.01|521.63|512.23|526.26|516.86|521.63|512.23|802
1688148600000|2023-06-30 18:10:00|521.64|512.24|522.28|512.88|523.22|513.82|519.96|510.56|787
1688148900000|2023-06-30 18:15:00|522.35|512.95|522.5|513.1|523.26|513.86|521.55|512.15|704
1688149200000|2023-06-30 18:20:00|522.65|513.25|524.42|515.02|524.96|515.56|522.4|513|613
1688149500000|2023-06-30 18:25:00|524.4|515|523.55|514.15|524.73|515.33|522.46|513.06|662
1688149800000|2023-06-30 18:30:00|523.57|514.17|525.52|516.12|525.88|516.48|523.39|513.99|606
1688150100000|2023-06-30 18:35:00|525.23|515.83|521.32|511.92|525.23|515.83|518.74|509.34|949
1688150400000|2023-06-30 18:40:00|521.35|511.95|519.54|510.14|522.43|513.03|519.52|510.12|720
1688150700000|2023-06-30 18:45:00|519.51|510.11|522.46|513.06|525.14|515.74|519.49|510.09|824
1688151000000|2023-06-30 18:50:00|522.49|513.09|523.59|514.19|523.99|514.59|522.34|512.94|587
1688151300000|2023-06-30 18:55:00|523.6|514.2|524.91|515.51|525.14|515.74|523.15|513.75|683
1688151600000|2023-06-30 19:00:00|524.93|515.53|525.63|516.23|526.07|516.67|524.1|514.7|628
1688151900000|2023-06-30 19:05:00|525.69|516.29|526.43|517.03|526.78|517.38|524.54|515.14|577
1688152200000|2023-06-30 19:10:00|526.4|517|527.66|518.26|527.79|518.39|526|516.6|434
1688152500000|2023-06-30 19:15:00|527.69|518.29|528.7|519.3|528.88|519.48|526.93|517.53|479
1688152800000|2023-06-30 19:20:00|528.71|519.31|529.32|519.92|529.5|520.1|528.65|519.25|331
1688153100000|2023-06-30 19:25:00|529.31|519.91|527.2|517.8|529.68|520.28|526.86|517.46|404
1688153400000|2023-06-30 19:30:00|527.23|517.83|528.07|518.67|528.19|518.79|525.79|516.39|561
1688153700000|2023-06-30 19:35:00|528.06|518.66|528.88|519.48|529.45|520.05|527.97|518.57|459
1688154000000|2023-06-30 19:40:00|528.89|519.49|528.84|519.44|528.96|519.56|527.73|518.33|505
1688154300000|2023-06-30 19:45:00|528.9|519.5|530.24|520.84|530.65|521.25|528.78|519.38|418
1688154600000|2023-06-30 19:50:00|530.25|520.85|530.46|521.06|530.67|521.27|528.85|519.45|500
1688154900000|2023-06-30 19:55:00|530.4|521|530.7|521.3|531.63|522.23|530.04|520.64|584
1688155200000|2023-06-30 20:00:00|530.66|521.26|530.39|520.99|531.54|522.14|529.93|520.53|573
1688155500000|2023-06-30 20:05:00|530.37|520.97|530.41|521.01|530.53|521.13|530.05|520.65|424
1688155800000|2023-06-30 20:10:00|530.4|521|530.64|521.24|530.73|521.33|529.85|520.45|365
1688156100000|2023-06-30 20:15:00|530.65|521.25|530.71|521.31|530.92|521.52|530.27|520.87|268
1688156400000|2023-06-30 20:20:00|530.74|521.34|532.45|523.05|532.53|523.13|530.68|521.28|280
1688156700000|2023-06-30 20:25:00|532.47|523.07|533.42|524.02|533.78|524.38|532.35|522.95|414
1688157000000|2023-06-30 20:30:00|533.43|524.03|531.39|521.99|533.83|524.43|531.39|521.99|463
1688157300000|2023-06-30 20:35:00|531.31|521.91|530.98|521.58|531.58|522.18|530.35|520.95|415
1688157600000|2023-06-30 20:40:00|531|521.6|532.58|523.18|532.59|523.19|531|521.6|322
1688157900000|2023-06-30 20:45:00|532.59|523.19|534.73|525.33|534.73|525.33|532.46|523.06|365
1688158200000|2023-06-30 20:50:00|534.74|525.34|534.68|525.28|534.75|525.35|533.42|524.02|384
1688158500000|2023-06-30 20:55:00|534.69|525.29|534.08|524.68|534.92|525.52|533.94|524.54|451
1688194800000|2023-07-01 07:00:00|529.08|519.68|527.77|518.37|529.08|519.68|527.19|517.79|272
1688195100000|2023-07-01 07:05:00|527.76|518.36|528.66|519.26|528.85|519.45|527.25|517.85|344
1688195400000|2023-07-01 07:10:00|528.64|519.24|527.69|518.29|528.64|519.24|527.24|517.84|356
1688195700000|2023-07-01 07:15:00|527.67|518.27|527.56|518.16|527.78|518.38|526.95|517.55|391
1688196000000|2023-07-01 07:20:00|527.63|518.23|526.85|517.45|527.72|518.32|526.85|517.45|336
1688196300000|2023-07-01 07:25:00|526.86|517.46|526.73|517.33|526.95|517.55|526|516.6|393
1688196600000|2023-07-01 07:30:00|526.75|517.35|527.32|517.92|527.48|518.08|526.62|517.22|319
1688196900000|2023-07-01 07:35:00|527.29|517.89|526.33|516.93|527.6|518.2|526.28|516.88|305
1688197200000|2023-07-01 07:40:00|526.34|516.94|525.5|516.1|526.37|516.97|525.2|515.8|375
1688197500000|2023-07-01 07:45:00|525.49|516.09|525.75|516.35|525.86|516.46|525.27|515.87|338
1688197800000|2023-07-01 07:50:00|525.73|516.33|525.82|516.42|526.01|516.61|525.39|515.99|317
1688198100000|2023-07-01 07:55:00|525.8|516.4|526.9|517.5|527.25|517.85|525.8|516.4|343
1688198400000|2023-07-01 08:00:00|526.91|517.51|526.48|517.08|527.12|517.72|525.67|516.27|474
1688198700000|2023-07-01 08:05:00|526.49|517.09|526.98|517.58|527.04|517.64|526.37|516.97|314
1688199000000|2023-07-01 08:10:00|527|517.6|527.62|518.22|527.62|518.22|526.65|517.25|341
1688199300000|2023-07-01 08:15:00|527.61|518.21|527.77|518.37|528.5|519.1|527.43|518.03|390
1688199600000|2023-07-01 08:20:00|527.78|518.38|529.43|520.03|529.44|520.04|527.65|518.25|291
1688199900000|2023-07-01 08:25:00|529.4|520|529.31|519.91|529.61|520.21|528.99|519.59|302
1688200200000|2023-07-01 08:30:00|529.3|519.9|528.2|518.8|529.32|519.92|527.72|518.32|306
1688200500000|2023-07-01 08:35:00|528.21|518.81|528.9|519.5|528.94|519.54|528.2|518.8|238
1685577600000|2023-06-01 00:00:00|508.8|496|508.92|496.12|509.46|496.66|508.75|495.95|230
1685577900000|2023-06-01 00:05:00|509.02|496.22|509|496.2|509.23|496.43|508.42|495.62|318
1685578200000|2023-06-01 00:10:00|509.01|496.21|511.32|498.52|511.37|498.57|508.98|496.18|581
1685578500000|2023-06-01 00:15:00|511.33|498.53|510.95|498.15|511.53|498.73|510.89|498.09|328
1685578800000|2023-06-01 00:20:00|510.99|498.19|511.66|498.86|511.78|498.98|510.94|498.14|373
1685579100000|2023-06-01 00:25:00|511.64|498.84|511.42|498.62|511.89|499.09|511.24|498.44|280
1685579400000|2023-06-01 00:30:00|511.41|498.61|509.59|496.79|511.75|498.95|509.56|496.76|456
1685579700000|2023-06-01 00:35:00|509.47|496.67|509.24|496.44|509.48|496.68|507.91|495.11|572
1685580000000|2023-06-01 00:40:00|509.27|496.47|509|496.2|509.3|496.5|508.76|495.96|357
1685580300000|2023-06-01 00:45:00|508.96|496.16|508.25|495.45|508.97|496.17|507.94|495.14|493
1685580600000|2023-06-01 00:50:00|508.21|495.41|507.74|494.94|508.47|495.67|507.66|494.86|385
1685580900000|2023-06-01 00:55:00|507.73|494.93|507.86|495.06|508.06|495.26|507.57|494.77|214
1685581200000|2023-06-01 01:00:00|507.87|495.07|508.36|495.56|508.54|495.74|507.87|495.07|245
1685581500000|2023-06-01 01:05:00|508.35|495.55|508.54|495.74|508.66|495.86|507.77|494.97|349
1685581800000|2023-06-01 01:10:00|508.59|495.79|508.88|496.08|509.31|496.51|508.56|495.76|235
1685582100000|2023-06-01 01:15:00|508.87|496.07|508.83|496.03|509.07|496.27|508.4|495.6|309
1685582400000|2023-06-01 01:20:00|508.84|496.04|508.82|496.02|509.03|496.23|508.57|495.77|210
1685582700000|2023-06-01 01:25:00|508.81|496.01|508.95|496.15|509.04|496.24|508.43|495.63|276
1685583000000|2023-06-01 01:30:00|508.96|496.16|508.89|496.09|509.05|496.25|508.86|496.06|183
1685583300000|2023-06-01 01:35:00|508.88|496.08|508.96|496.16|509.03|496.23|508.74|495.94|239
1685583600000|2023-06-01 01:40:00|508.98|496.18|509.25|496.45|509.34|496.54|508.9|496.1|218
1685583900000|2023-06-01 01:45:00|509.26|496.46|509.24|496.44|509.82|497.02|509.01|496.21|336
1685584200000|2023-06-01 01:50:00|509.19|496.39|508.87|496.07|509.24|496.44|508.74|495.94|310
1685584500000|2023-06-01 01:55:00|508.88|496.08|509.25|496.45|509.31|496.51|508.86|496.06|123
1685584800000|2023-06-01 02:00:00|509.26|496.46|508.93|496.13|509.3|496.5|508.92|496.12|183
1685585100000|2023-06-01 02:05:00|508.92|496.12|508.69|495.89|508.98|496.18|508.5|495.7|179
1685585400000|2023-06-01 02:10:00|508.7|495.9|508.45|495.65|508.8|496|508.36|495.56|130
1685585700000|2023-06-01 02:15:00|508.47|495.67|508.4|495.6|508.57|495.77|508.38|495.58|75
1685586000000|2023-06-01 02:20:00|508.42|495.62|508.83|496.03|508.92|496.12|508.36|495.56|170
1685586300000|2023-06-01 02:25:00|508.84|496.04|508.65|495.85|508.86|496.06|508.58|495.78|149
1685586600000|2023-06-01 02:30:00|508.64|495.84|508.85|496.05|509.08|496.28|508.64|495.84|213
1685586900000|2023-06-01 02:35:00|508.83|496.03|509.02|496.22|509.17|496.37|508.83|496.03|194
1685587200000|2023-06-01 02:40:00|509.03|496.23|508.22|495.42|509.03|496.23|508.17|495.37|236
1685587500000|2023-06-01 02:45:00|508.28|495.48|506.44|493.64|508.28|495.48|505.87|493.07|263
1685587800000|2023-06-01 02:50:00|506.35|493.55|504.61|491.81|506.5|493.7|503.98|491.18|709
1685588100000|2023-06-01 02:55:00|504.6|491.8|504.06|491.26|504.91|492.11|503.54|490.74|644
1685588400000|2023-06-01 03:00:00|504.04|491.24|502.27|489.47|504.44|491.64|501.73|488.93|533
1685588700000|2023-06-01 03:05:00|502.31|489.51|503.6|490.8|503.95|491.15|502.16|489.36|679
1685589000000|2023-06-01 03:10:00|503.64|490.84|504.66|491.86|504.72|491.92|503.62|490.82|505
1685589300000|2023-06-01 03:15:00|504.65|491.85|504.95|492.15|505.01|492.21|504.4|491.6|400
1685589600000|2023-06-01 03:20:00|504.93|492.13|504.85|492.05|505.09|492.29|504.8|492|169
1685589900000|2023-06-01 03:25:00|504.87|492.07|504.93|492.13|505.17|492.37|504.69|491.89|291
1685590200000|2023-06-01 03:30:00|504.9|492.1|506.05|493.25|506.13|493.33|504.68|491.88|321
1685590500000|2023-06-01 03:35:00|506.03|493.23|505.65|492.85|506.1|493.3|505.58|492.78|314
1685590800000|2023-06-01 03:40:00|505.64|492.84|505.69|492.89|505.8|493|505.52|492.72|212
1685591100000|2023-06-01 03:45:00|505.68|492.88|506.04|493.24|506.06|493.26|505.5|492.7|244
1685591400000|2023-06-01 03:50:00|506.06|493.26|506.22|493.42|506.35|493.55|506|493.2|267
1685591700000|2023-06-01 03:55:00|506.21|493.41|506.82|494.02|506.94|494.14|506.2|493.4|316
1685592000000|2023-06-01 04:00:00|506.83|494.03|506.39|493.59|506.83|494.03|506.04|493.24|275
1685592300000|2023-06-01 04:05:00|506.36|493.56|506.56|493.76|506.62|493.82|506.15|493.35|142
1685592600000|2023-06-01 04:10:00|506.59|493.79|506.81|494.01|507.02|494.22|506.41|493.61|229
1685592900000|2023-06-01 04:15:00|506.75|493.95|506.75|493.95|507.06|494.26|506.57|493.77|254
1685593200000|2023-06-01 04:20:00|506.74|493.94|506.7|493.9|506.86|494.06|506.49|493.69|194
1685593500000|2023-06-01 04:25:00|506.66|493.86|506.5|493.7|506.7|493.9|506.46|493.66|202
1685593800000|2023-06-01 04:30:00|506.56|493.76|507.44|494.64|507.69|494.89|506.56|493.76|363
1685594100000|2023-06-01 04:35:00|507.49|494.69|507|494.2|507.57|494.77|506.94|494.14|250
1685594400000|2023-06-01 04:40:00|506.98|494.18|507.13|494.33|507.15|494.35|506.89|494.09|275
1685594700000|2023-06-01 04:45:00|507.1|494.3|506.86|494.06|507.1|494.3|506.67|493.87|127
1685595000000|2023-06-01 04:50:00|506.84|494.04|506.94|494.14|506.99|494.19|506.64|493.84|144
1685595300000|2023-06-01 04:55:00|506.93|494.13|506.8|494|507|494.2|506.74|493.94|177
1685595600000|2023-06-01 05:00:00|506.81|494.01|506.87|494.07|507.13|494.33|506.66|493.86|213
1685595900000|2023-06-01 05:05:00|506.86|494.06|507.17|494.37|507.48|494.68|506.64|493.84|339
1685596200000|2023-06-01 05:10:00|507.14|494.34|507.5|494.7|507.56|494.76|507.14|494.34|216
1685596500000|2023-06-01 05:15:00|507.58|494.78|507.49|494.69|507.58|494.78|507.38|494.58|120
1685596800000|2023-06-01 05:20:00|507.51|494.71|507.76|494.96|507.88|495.08|507.5|494.7|111
1685597100000|2023-06-01 05:25:00|507.78|494.98|507.73|494.93|507.85|495.05|507.53|494.73|234
1685597400000|2023-06-01 05:30:00|507.67|494.87|507.71|494.91|507.78|494.98|507.44|494.64|182
1685597700000|2023-06-01 05:35:00|507.67|494.87|507.76|494.96|507.8|495|507.6|494.8|99
1685598000000|2023-06-01 05:40:00|507.78|494.98|508.39|495.59|508.45|495.65|507.71|494.91|187
1685598300000|2023-06-01 05:45:00|508.4|495.6|508.29|495.49|508.41|495.61|508.04|495.24|200
1685598600000|2023-06-01 05:50:00|508.32|495.52|508.55|495.75|508.64|495.84|508.22|495.42|169
1685598900000|2023-06-01 05:55:00|508.57|495.77|508.66|495.86|508.8|496|508.52|495.72|213
1685599200000|2023-06-01 06:00:00|508.68|495.88|508.82|496.02|509|496.2|508.63|495.83|149
1685599500000|2023-06-01 06:05:00|508.83|496.03|508.92|496.12|508.96|496.16|508.81|496.01|63
1685599800000|2023-06-01 06:10:00|508.95|496.15|509.21|496.41|509.32|496.52|508.94|496.14|157
1685600100000|2023-06-01 06:15:00|509.23|496.43|508.88|496.08|509.3|496.5|508.86|496.06|124
1685600400000|2023-06-01 06:20:00|509|496.2|508.62|495.82|509.13|496.33|508.5|495.7|167
1685600700000|2023-06-01 06:25:00|508.58|495.78|508.52|495.72|508.76|495.96|508.42|495.62|183
1685601000000|2023-06-01 06:30:00|508.58|495.78|508.8|496|508.97|496.17|508.52|495.72|183
1685601300000|2023-06-01 06:35:00|508.81|496.01|509.05|496.25|509.07|496.27|508.66|495.86|257
1685601600000|2023-06-01 06:40:00|509.04|496.24|508.74|495.94|509.14|496.34|508.58|495.78|186
1685601900000|2023-06-01 06:45:00|508.73|495.93|509.11|496.31|509.12|496.32|508.62|495.82|157
1685602200000|2023-06-01 06:50:00|509.07|496.27|509.19|496.39|509.35|496.55|508.89|496.09|174
1685602500000|2023-06-01 06:55:00|509.13|496.33|508.6|495.8|509.26|496.46|508.57|495.77|254
1685602800000|2023-06-01 07:00:00|508.65|495.85|508.17|495.37|508.72|495.92|507.79|494.99|287
1685603100000|2023-06-01 07:05:00|508.16|495.36|507.67|494.87|508.16|495.36|507.66|494.86|239
1685603400000|2023-06-01 07:10:00|507.66|494.86|507.21|494.41|507.87|495.07|506.91|494.11|260
1685603700000|2023-06-01 07:15:00|507.18|494.38|507.42|494.62|507.91|495.11|507.16|494.36|235
1685604000000|2023-06-01 07:20:00|507.43|494.63|507.76|494.96|507.89|495.09|507.42|494.62|216
1685604300000|2023-06-01 07:25:00|507.79|494.99|508.17|495.37|508.22|495.42|507.74|494.94|201
1685604600000|2023-06-01 07:30:00|508.16|495.36|507.81|495.01|508.17|495.37|507.79|494.99|219
1685604900000|2023-06-01 07:35:00|507.8|495|507.77|494.97|507.89|495.09|507.65|494.85|298
1685605200000|2023-06-01 07:40:00|507.79|494.99|507.63|494.83|507.89|495.09|507.59|494.79|122
1685605500000|2023-06-01 07:45:00|507.62|494.82|507.67|494.87|507.86|495.06|507.58|494.78|212
1685605800000|2023-06-01 07:50:00|507.63|494.83|507.02|494.22|507.68|494.88|507.01|494.21|200
1685606100000|2023-06-01 07:55:00|507.01|494.21|506.79|493.99|507.12|494.32|506.79|493.99|193
1685606400000|2023-06-01 08:00:00|506.83|494.03|506.21|493.41|506.91|494.11|506.14|493.34|301
1685606700000|2023-06-01 08:05:00|506.26|493.46|506.62|493.82|506.62|493.82|506.23|493.43|334
1685607000000|2023-06-01 08:10:00|506.6|493.8|507.07|494.27|507.12|494.32|506.54|493.74|281
1685607300000|2023-06-01 08:15:00|507.05|494.25|507.38|494.58|507.57|494.77|507|494.2|231
1685607600000|2023-06-01 08:20:00|507.41|494.61|507.02|494.22|507.5|494.7|506.97|494.17|125
1685607900000|2023-06-01 08:25:00|507.01|494.21|507.32|494.52|507.54|494.74|506.94|494.14|269
1685608200000|2023-06-01 08:30:00|507.31|494.51|507.2|494.4|507.51|494.71|507.16|494.36|163
1685608500000|2023-06-01 08:35:00|507.19|494.39|507.41|494.61|507.43|494.63|507.15|494.35|198
1685608800000|2023-06-01 08:40:00|507.39|494.59|507.52|494.72|507.61|494.81|507.31|494.51|159
1685609100000|2023-06-01 08:45:00|507.5|494.7|507.55|494.75|507.72|494.92|507.47|494.67|165
1685609400000|2023-06-01 08:50:00|507.54|494.74|507.76|494.96|507.81|495.01|507.52|494.72|189
1685609700000|2023-06-01 08:55:00|507.75|494.95|508.01|495.21|508.11|495.31|507.65|494.85|236
1685610000000|2023-06-01 09:00:00|508|495.2|507.98|495.18|508|495.2|507.72|494.92|145
1685610300000|2023-06-01 09:05:00|507.97|495.17|507.98|495.18|508.05|495.25|507.84|495.04|138
1685610600000|2023-06-01 09:10:00|508.01|495.21|507.94|495.14|508.11|495.31|507.84|495.04|183
1685610900000|2023-06-01 09:15:00|507.93|495.13|508.2|495.4|508.25|495.45|507.7|494.9|133
1685611200000|2023-06-01 09:20:00|508.21|495.41|508.4|495.6|508.5|495.7|507.99|495.19|357
1685611500000|2023-06-01 09:25:00|508.42|495.62|509.03|496.23|509.04|496.24|508.36|495.56|248
1685611800000|2023-06-01 09:30:00|509.04|496.24|509.01|496.21|509.15|496.35|508.91|496.11|173
1685612100000|2023-06-01 09:35:00|509.02|496.22|509.1|496.3|509.26|496.46|508.9|496.1|140
1685612400000|2023-06-01 09:40:00|509.09|496.29|509.34|496.54|509.42|496.62|509|496.2|190
1685612700000|2023-06-01 09:45:00|509.33|496.53|509.04|496.24|509.39|496.59|508.99|496.19|168
1685613000000|2023-06-01 09:50:00|509.11|496.31|509.34|496.54|509.45|496.65|509.11|496.31|146
1685613300000|2023-06-01 09:55:00|509.32|496.52|509.69|496.89|509.77|496.97|509.32|496.52|191
1685613600000|2023-06-01 10:00:00|509.68|496.88|509.84|497.04|509.92|497.12|509.47|496.67|190
1685613900000|2023-06-01 10:05:00|509.83|497.03|509.25|496.45|509.85|497.05|509.19|496.39|168
1685614200000|2023-06-01 10:10:00|509.26|496.46|509.54|496.74|509.63|496.83|509.21|496.41|220
1685614500000|2023-06-01 10:15:00|509.59|496.79|508.84|496.04|509.59|496.79|508.75|495.95|311
1685614800000|2023-06-01 10:20:00|508.85|496.05|508.99|496.19|509.2|496.4|508.83|496.03|247
1685615100000|2023-06-01 10:25:00|509|496.2|509.03|496.23|509.4|496.6|508.85|496.05|204
1685615400000|2023-06-01 10:30:00|509|496.2|509.14|496.34|509.23|496.43|508.97|496.17|164
1685615700000|2023-06-01 10:35:00|509.13|496.33|508.93|496.13|509.19|496.39|508.88|496.08|166
1685616000000|2023-06-01 10:40:00|508.91|496.11|509.16|496.36|509.25|496.45|508.9|496.1|198
1685616300000|2023-06-01 10:45:00|509.24|496.44|508.97|496.17|509.24|496.44|508.91|496.11|129
1685616600000|2023-06-01 10:50:00|508.96|496.16|509.06|496.26|509.15|496.35|508.93|496.13|120
1685616900000|2023-06-01 10:55:00|509.07|496.27|508.77|495.97|509.07|496.27|508.55|495.75|156
1685617200000|2023-06-01 11:00:00|508.76|495.96|508.79|495.99|509.07|496.27|508.71|495.91|130
1685617500000|2023-06-01 11:05:00|508.8|496|509.02|496.22|509.05|496.25|508.79|495.99|127
1685617800000|2023-06-01 11:10:00|509|496.2|509.07|496.27|509.16|496.36|508.83|496.03|183
1685618100000|2023-06-01 11:15:00|509.06|496.26|509.26|496.46|509.3|496.5|509|496.2|86
1685618400000|2023-06-01 11:20:00|509.28|496.48|509.1|496.3|509.33|496.53|508.99|496.19|74
1685618700000|2023-06-01 11:25:00|509.12|496.32|508.73|495.93|509.12|496.32|508.68|495.88|192
1685619000000|2023-06-01 11:30:00|508.7|495.9|509.11|496.31|509.18|496.38|508.7|495.9|144
1685619300000|2023-06-01 11:35:00|509.1|496.3|509.19|496.39|509.36|496.56|509.03|496.23|146
1685619600000|2023-06-01 11:40:00|509.3|496.5|509.01|496.21|509.32|496.52|508.91|496.11|155
1685619900000|2023-06-01 11:45:00|509|496.2|509.24|496.44|509.35|496.55|508.98|496.18|147
1685620200000|2023-06-01 11:50:00|509.28|496.48|509.27|496.47|509.42|496.62|509.18|496.38|159
1685620500000|2023-06-01 11:55:00|509.3|496.5|509.59|496.79|509.67|496.87|509.23|496.43|150
1685620800000|2023-06-01 12:00:00|509.6|496.8|509.81|497.01|509.82|497.02|509.4|496.6|178
1685621100000|2023-06-01 12:05:00|509.79|496.99|510|497.2|510.35|497.55|509.76|496.96|187
1685621400000|2023-06-01 12:10:00|509.98|497.18|509.88|497.08|510.28|497.48|509.8|497|194
1685621700000|2023-06-01 12:15:00|509.91|497.11|509.6|496.8|510.12|497.32|509.33|496.53|352
1685622000000|2023-06-01 12:20:00|509.59|496.79|509.76|496.96|509.88|497.08|509.38|496.58|324
1685622300000|2023-06-01 12:25:00|509.75|496.95|509.79|496.99|509.98|497.18|509.68|496.88|195
1685622600000|2023-06-01 12:30:00|509.8|497|510.31|497.51|510.37|497.57|509.77|496.97|310
1685622900000|2023-06-01 12:35:00|510.29|497.49|509.92|497.12|510.29|497.49|509.88|497.08|203
1685623200000|2023-06-01 12:40:00|509.95|497.15|510.17|497.37|510.27|497.47|509.94|497.14|215
1685623500000|2023-06-01 12:45:00|510.14|497.34|510.57|497.77|510.81|498.01|509.97|497.17|219
1685623800000|2023-06-01 12:50:00|510.56|497.76|510.79|497.99|510.86|498.06|510.54|497.74|220
1685624100000|2023-06-01 12:55:00|510.84|498.04|511.03|498.23|511.14|498.34|510.84|498.04|296
1685624400000|2023-06-01 13:00:00|510.98|498.18|511.04|498.24|511.15|498.35|510.85|498.05|182
1685624700000|2023-06-01 13:05:00|511.05|498.25|511.11|498.31|511.17|498.37|511.02|498.22|114
1685625000000|2023-06-01 13:10:00|511.12|498.32|510.85|498.05|511.15|498.35|510.84|498.04|170
1685625300000|2023-06-01 13:15:00|510.87|498.07|510.51|497.71|510.91|498.11|510.45|497.65|303
1685625600000|2023-06-01 13:20:00|510.52|497.72|510.19|497.39|510.59|497.79|510.1|497.3|225
1685625900000|2023-06-01 13:25:00|510.21|497.41|509.99|497.19|510.29|497.49|509.97|497.17|209
1685626200000|2023-06-01 13:30:00|509.88|497.08|509.71|496.91|509.96|497.16|509.47|496.67|352
1685626500000|2023-06-01 13:35:00|509.66|496.86|509.87|497.07|509.94|497.14|509.36|496.56|251
1685626800000|2023-06-01 13:40:00|509.83|497.03|509.29|496.49|509.96|497.16|509.25|496.45|220
1685627100000|2023-06-01 13:45:00|509.31|496.51|508.63|495.83|509.57|496.77|508.56|495.76|309
1685627400000|2023-06-01 13:50:00|508.61|495.81|508.79|495.99|508.82|496.02|508.48|495.68|201
1685627700000|2023-06-01 13:55:00|508.78|495.98|508.83|496.03|509.11|496.31|508.77|495.97|183
1685628000000|2023-06-01 14:00:00|508.8|496|508.94|496.14|509.21|496.41|508.25|495.45|408
1685628300000|2023-06-01 14:05:00|508.96|496.16|509.13|496.33|510.15|497.35|508.96|496.16|364
1685628600000|2023-06-01 14:10:00|509.14|496.34|509.31|496.51|509.32|496.52|509.04|496.24|147
1685628900000|2023-06-01 14:15:00|509.29|496.49|508.49|495.69|509.31|496.51|508.03|495.23|338
1685629200000|2023-06-01 14:20:00|508.48|495.68|508.13|495.33|508.5|495.7|507.94|495.14|398
1685629500000|2023-06-01 14:25:00|508.11|495.31|508.47|495.67|508.65|495.85|507.92|495.12|287
1685629800000|2023-06-01 14:30:00|508.4|495.6|508.72|495.92|508.89|496.09|508.05|495.25|325
1685630100000|2023-06-01 14:35:00|508.73|495.93|508.76|495.96|508.76|495.96|508.56|495.76|213
1685630400000|2023-06-01 14:40:00|508.73|495.93|508.74|495.94|508.91|496.11|508.51|495.71|266
1685630700000|2023-06-01 14:45:00|508.75|495.95|508.9|496.1|509.19|496.39|508.64|495.84|234
1685631000000|2023-06-01 14:50:00|508.93|496.13|508.86|496.06|508.97|496.17|508.28|495.48|321
1685631300000|2023-06-01 14:55:00|508.87|496.07|509.05|496.25|509.18|496.38|508.69|495.89|285
1685631600000|2023-06-01 15:00:00|509.04|496.24|508.45|495.65|509.16|496.36|508.4|495.6|195
1685631900000|2023-06-01 15:05:00|508.48|495.68|508.88|496.08|508.88|496.08|508.43|495.63|161
1685632200000|2023-06-01 15:10:00|508.89|496.09|509.29|496.49|509.36|496.56|508.75|495.95|250
1685632500000|2023-06-01 15:15:00|509.28|496.48|509.43|496.63|509.54|496.74|509.2|496.4|115
1685632800000|2023-06-01 15:20:00|509.42|496.62|509.22|496.42|509.44|496.64|509.13|496.33|207
1685633100000|2023-06-01 15:25:00|509.27|496.47|509.29|496.49|509.41|496.61|509.1|496.3|186
1685633400000|2023-06-01 15:30:00|509.26|496.46|509.62|496.82|509.63|496.83|509.06|496.26|182
1685633700000|2023-06-01 15:35:00|509.61|496.81|509.35|496.55|509.62|496.82|509.16|496.36|267
1685634000000|2023-06-01 15:40:00|509.36|496.56|509.36|496.56|509.5|496.7|509.14|496.34|368
1685634300000|2023-06-01 15:45:00|509.37|496.57|509.28|496.48|509.46|496.66|509.08|496.28|272
1685634600000|2023-06-01 15:50:00|509.3|496.5|509.32|496.52|509.38|496.58|509.15|496.35|209
1685634900000|2023-06-01 15:55:00|509.3|496.5|509.36|496.56|509.46|496.66|509.14|496.34|191
1685635200000|2023-06-01 16:00:00|509.39|496.59|509.68|496.88|509.74|496.94|509.13|496.33|208
1685635500000|2023-06-01 16:05:00|509.7|496.9|509.74|496.94|509.76|496.96|509.5|496.7|233
1685635800000|2023-06-01 16:10:00|509.5|496.7|509.42|496.62|509.79|496.99|509.36|496.56|99
1685636100000|2023-06-01 16:15:00|509.41|496.61|509.74|496.94|509.77|496.97|509.26|496.46|126
1685636400000|2023-06-01 16:20:00|509.7|496.9|509.85|497.05|510.06|497.26|509.7|496.9|191
1685636700000|2023-06-01 16:25:00|509.94|497.14|509.29|496.49|510.07|497.27|509.13|496.33|260
1685637000000|2023-06-01 16:30:00|509.31|496.51|508.57|495.77|509.47|496.67|508.4|495.6|314
1685637300000|2023-06-01 16:35:00|508.58|495.78|507.75|494.95|508.7|495.9|507.68|494.88|368
1685637600000|2023-06-01 16:40:00|507.76|494.96|507.95|495.15|507.97|495.17|507.65|494.85|410
1685637900000|2023-06-01 16:45:00|507.93|495.13|508.02|495.22|508.2|495.4|507.62|494.82|294
1685638200000|2023-06-01 16:50:00|508.03|495.23|509.99|497.19|510.34|497.54|508|495.2|578
1685638500000|2023-06-01 16:55:00|510|497.2|510.34|497.54|511.35|498.55|509.95|497.15|592
1685638800000|2023-06-01 17:00:00|510.29|497.49|509.73|496.93|510.88|498.08|509.1|496.3|562
1685639100000|2023-06-01 17:05:00|509.72|496.92|509.34|496.54|510.04|497.24|509.34|496.54|374
1685639400000|2023-06-01 17:10:00|509.35|496.55|509.48|496.68|509.5|496.7|508.57|495.77|536
1685639700000|2023-06-01 17:15:00|509.49|496.69|509.75|496.95|509.89|497.09|509.12|496.32|452
1685640000000|2023-06-01 17:20:00|509.74|496.94|510.01|497.21|510.6|497.8|509.55|496.75|434
1685640300000|2023-06-01 17:25:00|510.02|497.22|510|497.2|510.19|497.39|509.75|496.95|275
1685640600000|2023-06-01 17:30:00|510.01|497.21|509.41|496.61|510.03|497.23|509.24|496.44|337
1685640900000|2023-06-01 17:35:00|509.38|496.58|509.34|496.54|509.61|496.81|509.18|496.38|189
1685641200000|2023-06-01 17:40:00|509.32|496.52|509.22|496.42|509.4|496.6|509.15|496.35|230
1685641500000|2023-06-01 17:45:00|509.23|496.43|509.36|496.56|509.55|496.75|509.19|496.39|212
1685641800000|2023-06-01 17:50:00|509.34|496.54|508.78|495.98|509.5|496.7|508.6|495.8|228
1685642100000|2023-06-01 17:55:00|508.79|495.99|508.56|495.76|508.81|496.01|508.36|495.56|242
1685642400000|2023-06-01 18:00:00|508.57|495.77|508.48|495.68|508.71|495.91|508.32|495.52|189
1685642700000|2023-06-01 18:05:00|508.47|495.67|508.88|496.08|509.24|496.44|508.47|495.67|211
1685643000000|2023-06-01 18:10:00|508.98|496.18|509.21|496.41|509.31|496.51|508.9|496.1|252
1685643300000|2023-06-01 18:15:00|509.2|496.4|509.72|496.92|509.72|496.92|509.1|496.3|166
1685643600000|2023-06-01 18:20:00|509.65|496.85|509.72|496.92|509.96|497.16|509.65|496.85|225
1685643900000|2023-06-01 18:25:00|509.69|496.89|509.7|496.9|509.8|497|509.59|496.79|216
1685644200000|2023-06-01 18:30:00|509.69|496.89|509.41|496.61|509.72|496.92|509.31|496.51|217
1685644500000|2023-06-01 18:35:00|509.4|496.6|509.07|496.27|509.48|496.68|509.04|496.24|199
1685644800000|2023-06-01 18:40:00|509.06|496.26|508.96|496.16|509.15|496.35|508.85|496.05|212
1685645100000|2023-06-01 18:45:00|508.97|496.17|508.88|496.08|509.22|496.42|508.78|495.98|163
1685645400000|2023-06-01 18:50:00|508.87|496.07|508.79|495.99|509|496.2|508.67|495.87|209
1685645700000|2023-06-01 18:55:00|508.78|495.98|508.97|496.17|509.1|496.3|508.71|495.91|198
1685646000000|2023-06-01 19:00:00|508.95|496.15|509.28|496.48|509.31|496.51|508.85|496.05|225
1685646300000|2023-06-01 19:05:00|509.3|496.5|509.25|496.45|509.41|496.61|509.19|496.39|224
1685646600000|2023-06-01 19:10:00|509.24|496.44|509.01|496.21|509.24|496.44|508.92|496.12|208
1685646900000|2023-06-01 19:15:00|509|496.2|508.62|495.82|509.17|496.37|508.56|495.76|260
1685647200000|2023-06-01 19:20:00|508.6|495.8|508.49|495.69|508.82|496.02|508.35|495.55|282
1685647500000|2023-06-01 19:25:00|508.47|495.67|507.79|494.99|508.61|495.81|507.63|494.83|422
1685647800000|2023-06-01 19:30:00|507.78|494.98|505.58|492.78|508.05|495.25|504.86|492.06|686
1685648100000|2023-06-01 19:35:00|505.59|492.79|506.94|494.14|507.08|494.28|505.51|492.71|466
1685648400000|2023-06-01 19:40:00|506.84|494.04|507.26|494.46|507.38|494.58|506.72|493.92|363
1685648700000|2023-06-01 19:45:00|507.21|494.41|507.04|494.24|507.31|494.51|506.8|494|384
1685649000000|2023-06-01 19:50:00|506.93|494.13|507.09|494.29|507.12|494.32|506.75|493.95|408
1685649300000|2023-06-01 19:55:00|506.97|494.17|507.29|494.49|507.4|494.6|506.97|494.17|213
1685649600000|2023-06-01 20:00:00|507.28|494.48|507.85|495.05|507.88|495.08|507.03|494.23|290
1685649900000|2023-06-01 20:05:00|507.83|495.03|507.8|495|508.22|495.42|507.72|494.92|230
1685650200000|2023-06-01 20:10:00|507.87|495.07|508.12|495.32|508.18|495.38|507.71|494.91|153
1685650500000|2023-06-01 20:15:00|508.13|495.33|508.16|495.36|508.28|495.48|507.81|495.01|241
1685650800000|2023-06-01 20:20:00|508.2|495.4|508.28|495.48|508.44|495.64|507.98|495.18|339
1685651100000|2023-06-01 20:25:00|508.25|495.45|507.7|494.9|508.39|495.59|507.63|494.83|241
1685651400000|2023-06-01 20:30:00|507.72|494.92|507.82|495.02|507.84|495.04|507.59|494.79|152
1685651700000|2023-06-01 20:35:00|507.83|495.03|507.83|495.03|507.85|495.05|507.53|494.73|134
1685652000000|2023-06-01 20:40:00|507.81|495.01|507.23|494.43|507.81|495.01|507.18|494.38|165
1685652300000|2023-06-01 20:45:00|507.21|494.41|506.99|494.19|507.42|494.62|506.94|494.14|160
1685652600000|2023-06-01 20:50:00|507.18|494.38|507.05|494.25|507.21|494.41|506.83|494.03|149
1685652900000|2023-06-01 20:55:00|506.85|494.05|506.93|494.13|507.09|494.29|506.77|493.97|375
1685653200000|2023-06-01 21:00:00|506.94|494.14|507.21|494.41|507.24|494.44|506.89|494.09|175
1685653500000|2023-06-01 21:05:00|507.22|494.42|507.52|494.72|507.52|494.72|507.18|494.38|171
1685653800000|2023-06-01 21:10:00|507.54|494.74|507.91|495.11|507.91|495.11|507.39|494.59|129
1685654100000|2023-06-01 21:15:00|507.89|495.09|507.79|494.99|507.97|495.17|507.79|494.99|120
1685654400000|2023-06-01 21:20:00|507.8|495|508.2|495.4|508.22|495.42|507.66|494.86|142
1685654700000|2023-06-01 21:25:00|508.1|495.3|508.39|495.59|508.5|495.7|508.1|495.3|147
1685655000000|2023-06-01 21:30:00|508.4|495.6|508.04|495.24|508.43|495.63|507.96|495.16|163
1685655300000|2023-06-01 21:35:00|508.08|495.28|507.91|495.11|508.11|495.31|507.91|495.11|64
1685655600000|2023-06-01 21:40:00|507.95|495.15|507.44|494.64|507.96|495.16|507.38|494.58|159
1685655900000|2023-06-01 21:45:00|507.41|494.61|507.06|494.26|507.51|494.71|507.06|494.26|88
1685656200000|2023-06-01 21:50:00|507.07|494.27|506.72|493.92|507.08|494.28|506.48|493.68|226
1685656500000|2023-06-01 21:55:00|506.73|493.93|506.71|493.91|506.79|493.99|506.56|493.76|117
1685656800000|2023-06-01 22:00:00|506.68|493.88|506.71|493.91|506.78|493.98|506.04|493.24|209
1685657100000|2023-06-01 22:05:00|506.67|493.87|506.28|493.48|506.82|494.02|506.16|493.36|87
1685657400000|2023-06-01 22:10:00|506.29|493.49|505.96|493.16|506.52|493.72|505.72|492.92|198
1685657700000|2023-06-01 22:15:00|505.99|493.19|506.33|493.53|506.38|493.58|505.74|492.94|314
1685658000000|2023-06-01 22:20:00|506.29|493.49|506.18|493.38|506.38|493.58|506.11|493.31|702
1685658300000|2023-06-01 22:25:00|506.17|493.37|506.77|493.97|506.8|494|506.13|493.33|537
1685658600000|2023-06-01 22:30:00|506.79|493.99|506.64|493.84|506.85|494.05|506.55|493.75|638
1685658900000|2023-06-01 22:35:00|506.66|493.86|506.6|493.8|506.79|493.99|506.4|493.6|447
1685659200000|2023-06-01 22:40:00|506.52|493.72|506.19|493.39|506.74|493.94|506.07|493.27|225
1685659500000|2023-06-01 22:45:00|506.2|493.4|505.98|493.18|506.33|493.53|505.9|493.1|237
1685659800000|2023-06-01 22:50:00|505.96|493.16|506.58|493.78|506.7|493.9|505.95|493.15|296
1685660100000|2023-06-01 22:55:00|506.59|493.79|506.75|493.95|506.96|494.16|506.48|493.68|229
1685660400000|2023-06-01 23:00:00|506.73|493.93|506.71|493.91|506.83|494.03|506.48|493.68|155
1685660700000|2023-06-01 23:05:00|506.74|493.94|506.24|493.44|506.74|493.94|506.23|493.43|147
1685661000000|2023-06-01 23:10:00|506.25|493.45|506.18|493.38|506.44|493.64|505.99|493.19|168
1685661300000|2023-06-01 23:15:00|506.19|493.39|505.98|493.18|506.4|493.6|505.95|493.15|139
1685661600000|2023-06-01 23:20:00|505.94|493.14|506.09|493.29|506.22|493.42|505.9|493.1|129
1685661900000|2023-06-01 23:25:00|506.06|493.26|505.41|492.61|506.18|493.38|505.29|492.49|220
1685662200000|2023-06-01 23:30:00|505.42|492.62|504.25|491.45|505.42|492.62|503.67|490.87|518
1685662500000|2023-06-01 23:35:00|504.26|491.46|504.88|492.08|504.95|492.15|504.18|491.38|233
1685662800000|2023-06-01 23:40:00|504.89|492.09|505|492.2|505|492.2|504.55|491.75|196
1685663100000|2023-06-01 23:45:00|504.99|492.19|504.8|492|505.52|492.72|504.77|491.97|188
1685663400000|2023-06-01 23:50:00|504.78|491.98|504.69|491.89|504.93|492.13|504.61|491.81|114
1685663700000|2023-06-01 23:55:00|504.68|491.88|504.66|491.86|504.8|492|504.55|491.75|158
1685664000000|2023-06-02 00:00:00|504.7|491.9|505.24|492.44|505.32|492.52|504.68|491.88|199
1685664300000|2023-06-02 00:05:00|505.26|492.46|505.24|492.44|505.38|492.58|505.12|492.32|161
1685664600000|2023-06-02 00:10:00|505.25|492.45|504.54|491.74|505.35|492.55|504.52|491.72|154
1685664900000|2023-06-02 00:15:00|504.56|491.76|504.31|491.51|504.86|492.06|504.06|491.26|263
1685665200000|2023-06-02 00:20:00|504.32|491.52|503.4|490.6|504.47|491.67|503.29|490.49|298
1685665500000|2023-06-02 00:25:00|503.42|490.62|503.38|490.58|503.73|490.93|502.78|489.98|303
1685665800000|2023-06-02 00:30:00|503.33|490.53|504.1|491.3|504.29|491.49|503.2|490.4|242
1685666100000|2023-06-02 00:35:00|504.08|491.28|502.59|489.79|504.25|491.45|501.17|488.37|550
1685666400000|2023-06-02 00:40:00|502.58|489.78|504.86|492.06|505.26|492.46|502.47|489.67|527
1685666700000|2023-06-02 00:45:00|504.94|492.14|505.14|492.34|505.63|492.83|504.26|491.46|489
1685667000000|2023-06-02 00:50:00|505.13|492.33|505.33|492.53|505.35|492.55|504.92|492.12|417
1685667300000|2023-06-02 00:55:00|505.34|492.54|506.09|493.29|506.12|493.32|505.25|492.45|367
1685667600000|2023-06-02 01:00:00|506.1|493.3|505.42|492.62|506.1|493.3|505.28|492.48|381
1685667900000|2023-06-02 01:05:00|505.37|492.57|505.24|492.44|505.49|492.69|505.03|492.23|418
1685668200000|2023-06-02 01:10:00|505.25|492.45|505.29|492.49|505.56|492.76|505.15|492.35|300
1685668500000|2023-06-02 01:15:00|505.3|492.5|505.28|492.48|505.63|492.83|505.16|492.36|257
1685668800000|2023-06-02 01:20:00|505.24|492.44|505.96|493.16|506.05|493.25|504.87|492.07|317
1685669100000|2023-06-02 01:25:00|505.98|493.18|506.98|494.18|507.16|494.36|505.9|493.1|387
1685669400000|2023-06-02 01:30:00|506.96|494.16|507.38|494.58|507.49|494.69|506.63|493.83|375
1685669700000|2023-06-02 01:35:00|507.36|494.56|507.32|494.52|507.61|494.81|507.1|494.3|250
1685670000000|2023-06-02 01:40:00|507.4|494.6|507.56|494.76|507.6|494.8|507.12|494.32|293
1685670300000|2023-06-02 01:45:00|507.58|494.78|507.8|495|508.1|495.3|507.49|494.69|256
1685670600000|2023-06-02 01:50:00|507.78|494.98|507.44|494.64|507.99|495.19|507.44|494.64|254
1685670900000|2023-06-02 01:55:00|507.66|494.86|507.22|494.42|507.68|494.88|507.05|494.25|259
1685671200000|2023-06-02 02:00:00|507.21|494.41|507.77|494.97|508.11|495.31|507.21|494.41|280
1685671500000|2023-06-02 02:05:00|507.79|494.99|508|495.2|508.01|495.21|507.59|494.79|154
1685671800000|2023-06-02 02:10:00|507.99|495.19|508.13|495.33|508.42|495.62|507.86|495.06|311
1685672100000|2023-06-02 02:15:00|508.18|495.38|508.39|495.59|508.5|495.7|508.01|495.21|281
1685672400000|2023-06-02 02:20:00|508.37|495.57|509.01|496.21|509.32|496.52|508.2|495.4|363
1685672700000|2023-06-02 02:25:00|509.08|496.28|508.94|496.14|509.16|496.36|508.65|495.85|278
1685673000000|2023-06-02 02:30:00|508.97|496.17|509.58|496.78|509.84|497.04|508.94|496.14|296
1685673300000|2023-06-02 02:35:00|509.55|496.75|509.6|496.8|509.93|497.13|509.3|496.5|221
1685673600000|2023-06-02 02:40:00|509.57|496.77|509.64|496.84|509.68|496.88|509.42|496.62|261
1685673900000|2023-06-02 02:45:00|509.6|496.8|509.08|496.28|509.83|497.03|509.05|496.25|230
1685674200000|2023-06-02 02:50:00|509.07|496.27|509.36|496.56|509.42|496.62|508.95|496.15|189
1685674500000|2023-06-02 02:55:00|509.29|496.49|509.56|496.76|509.67|496.87|509.29|496.49|165
1685674800000|2023-06-02 03:00:00|509.55|496.75|510.31|497.51|510.32|497.52|509.54|496.74|215
1685675100000|2023-06-02 03:05:00|510.29|497.49|510.4|497.6|510.47|497.67|510.14|497.34|262
1685675400000|2023-06-02 03:10:00|510.39|497.59|510.41|497.61|510.47|497.67|510.1|497.3|286
1685675700000|2023-06-02 03:15:00|510.38|497.58|510.49|497.69|510.53|497.73|510.09|497.29|140
1685676000000|2023-06-02 03:20:00|510.45|497.65|509.96|497.16|510.45|497.65|509.77|496.97|183
1685676300000|2023-06-02 03:25:00|509.89|497.09|509.63|496.83|509.89|497.09|509.51|496.71|160
1685676600000|2023-06-02 03:30:00|509.64|496.84|509.67|496.87|509.93|497.13|509.59|496.79|207
1685676900000|2023-06-02 03:35:00|509.68|496.88|509.56|496.76|509.73|496.93|509.52|496.72|208
1685677200000|2023-06-02 03:40:00|509.6|496.8|509.51|496.71|509.61|496.81|509.37|496.57|166
1685677500000|2023-06-02 03:45:00|509.49|496.69|509.75|496.95|509.83|497.03|509.46|496.66|254
1685677800000|2023-06-02 03:50:00|509.7|496.9|509.62|496.82|509.82|497.02|509.6|496.8|138
1685678100000|2023-06-02 03:55:00|509.78|496.98|510.08|497.28|510.34|497.54|509.69|496.89|230
1685678400000|2023-06-02 04:00:00|510.07|497.27|510.27|497.47|510.33|497.53|510.05|497.25|135
1685678700000|2023-06-02 04:05:00|510.22|497.42|509.81|497.01|510.22|497.42|509.74|496.94|152
1685679000000|2023-06-02 04:10:00|509.8|497|509.65|496.85|509.89|497.09|509.6|496.8|209
1685679300000|2023-06-02 04:15:00|509.64|496.84|509.61|496.81|509.85|497.05|509.58|496.78|214
1685679600000|2023-06-02 04:20:00|509.64|496.84|510.64|497.84|510.78|497.98|509.57|496.77|517
1685679900000|2023-06-02 04:25:00|510.55|497.75|510.77|497.97|510.91|498.11|510.05|497.25|415
1685680200000|2023-06-02 04:30:00|510.64|497.84|511.02|498.22|511.26|498.46|510.64|497.84|412
1685680500000|2023-06-02 04:35:00|511.01|498.21|510.67|497.87|511.38|498.58|510.62|497.82|305
1685680800000|2023-06-02 04:40:00|510.86|498.06|511.34|498.54|511.44|498.64|510.74|497.94|342
1685681100000|2023-06-02 04:45:00|511.33|498.53|511.38|498.58|511.54|498.74|511.17|498.37|250
1685681400000|2023-06-02 04:50:00|511.39|498.59|511.42|498.62|511.52|498.72|511.26|498.46|170
1685681700000|2023-06-02 04:55:00|511.41|498.61|511.37|498.57|511.5|498.7|510.84|498.04|222
1685682000000|2023-06-02 05:00:00|511.36|498.56|511.64|498.84|511.65|498.85|511.22|498.42|189
1685682300000|2023-06-02 05:05:00|511.6|498.8|511.65|498.85|511.83|499.03|511.42|498.62|248
1685682600000|2023-06-02 05:10:00|511.64|498.84|511.65|498.85|511.75|498.95|511.47|498.67|177
1685682900000|2023-06-02 05:15:00|511.63|498.83|511.75|498.95|511.78|498.98|511.56|498.76|179
1685683200000|2023-06-02 05:20:00|511.76|498.96|512.89|500.09|512.95|500.15|511.72|498.92|329
1685683500000|2023-06-02 05:25:00|512.88|500.08|512.7|499.9|513.04|500.24|512.54|499.74|247
1685683800000|2023-06-02 05:30:00|512.72|499.92|512.95|500.15|513.14|500.34|512.63|499.83|192
1685684100000|2023-06-02 05:35:00|513.02|500.22|513.13|500.33|513.18|500.38|512.86|500.06|206
1685684400000|2023-06-02 05:40:00|513.12|500.32|512.86|500.06|513.44|500.64|512.85|500.05|290
1685684700000|2023-06-02 05:45:00|512.85|500.05|512.81|500.01|512.95|500.15|512.62|499.82|179
1685685000000|2023-06-02 05:50:00|512.8|500|513.2|500.4|513.3|500.5|512.8|500|208
1685685300000|2023-06-02 05:55:00|513.25|500.45|512.93|500.13|513.48|500.68|512.68|499.88|244
1685685600000|2023-06-02 06:00:00|512.99|500.19|512.68|499.88|513.05|500.25|512.55|499.75|245
1685685900000|2023-06-02 06:05:00|512.66|499.86|512.62|499.82|512.77|499.97|512.55|499.75|117
1685686200000|2023-06-02 06:10:00|512.61|499.81|512.75|499.95|512.78|499.98|512.45|499.65|179
1685686500000|2023-06-02 06:15:00|512.77|499.97|512.64|499.84|512.78|499.98|512.6|499.8|172
1685686800000|2023-06-02 06:20:00|512.63|499.83|512.6|499.8|512.73|499.93|512.43|499.63|171
1685687100000|2023-06-02 06:25:00|512.54|499.74|512.46|499.66|512.78|499.98|512.45|499.65|176
1685687400000|2023-06-02 06:30:00|512.48|499.68|512.31|499.51|512.52|499.72|512.15|499.35|217
1685687700000|2023-06-02 06:35:00|512.35|499.55|512.29|499.49|512.4|499.6|512.19|499.39|198
1685688000000|2023-06-02 06:40:00|512.2|499.4|512.41|499.61|512.48|499.68|512.2|499.4|222
1685688300000|2023-06-02 06:45:00|512.42|499.62|512.33|499.53|512.5|499.7|512.11|499.31|195
1685688600000|2023-06-02 06:50:00|512.34|499.54|512.11|499.31|512.56|499.76|512.07|499.27|229
1685688900000|2023-06-02 06:55:00|512.12|499.32|512|499.2|512.3|499.5|511.97|499.17|140
1685689200000|2023-06-02 07:00:00|511.98|499.18|512|499.2|512.08|499.28|511.84|499.04|154
1685689500000|2023-06-02 07:05:00|511.99|499.19|511.62|498.82|512.05|499.25|511.55|498.75|154
1685689800000|2023-06-02 07:10:00|511.59|498.79|511.71|498.91|511.99|499.19|511.55|498.75|206
1685690100000|2023-06-02 07:15:00|511.7|498.9|511.94|499.14|512.09|499.29|511.68|498.88|147
1685690400000|2023-06-02 07:20:00|511.93|499.13|511.92|499.12|512.03|499.23|511.75|498.95|291
1685690700000|2023-06-02 07:25:00|511.94|499.14|511.57|498.77|512.07|499.27|511.35|498.55|258
1685691000000|2023-06-02 07:30:00|511.58|498.78|511.51|498.71|511.76|498.96|511.42|498.62|218
1685691300000|2023-06-02 07:35:00|511.5|498.7|511.81|499.01|511.81|499.01|511.4|498.6|185
1685691600000|2023-06-02 07:40:00|511.79|498.99|512.42|499.62|512.49|499.69|511.56|498.76|189
1685691900000|2023-06-02 07:45:00|512.41|499.61|512.08|499.28|512.41|499.61|511.9|499.1|251
1685692200000|2023-06-02 07:50:00|512.05|499.25|512|499.2|512.15|499.35|511.91|499.11|125
1685692500000|2023-06-02 07:55:00|511.98|499.18|511.94|499.14|512.09|499.29|511.82|499.02|167
1685692800000|2023-06-02 08:00:00|511.99|499.19|512.13|499.33|512.2|499.4|511.94|499.14|122
1685693100000|2023-06-02 08:05:00|512.11|499.31|512.55|499.75|512.58|499.78|512.1|499.3|176
1685693400000|2023-06-02 08:10:00|512.56|499.76|512.73|499.93|512.77|499.97|512.5|499.7|126
1685693700000|2023-06-02 08:15:00|512.72|499.92|512.82|500.02|512.9|500.1|512.65|499.85|133
1685694000000|2023-06-02 08:20:00|512.86|500.06|513.12|500.32|513.24|500.44|512.72|499.92|165
1685694300000|2023-06-02 08:25:00|513.14|500.34|513.32|500.52|513.48|500.68|513.05|500.25|135
1685694600000|2023-06-02 08:30:00|513.34|500.54|513.33|500.53|513.67|500.87|513.28|500.48|130
1685694900000|2023-06-02 08:35:00|513.35|500.55|513.58|500.78|513.65|500.85|513.26|500.46|147
1685695200000|2023-06-02 08:40:00|513.59|500.79|513.71|500.91|513.72|500.92|513.47|500.67|108
1685695500000|2023-06-02 08:45:00|513.7|500.9|514.01|501.21|514.11|501.31|513.56|500.76|143
1685695800000|2023-06-02 08:50:00|514|501.2|514.68|501.88|514.74|501.94|513.91|501.11|172
1685696100000|2023-06-02 08:55:00|514.67|501.87|514.67|501.87|514.88|502.08|514.64|501.84|157
1685696400000|2023-06-02 09:00:00|514.71|501.91|515|502.2|515|502.2|514.61|501.81|144
1685696700000|2023-06-02 09:05:00|515.01|502.21|514.91|502.11|515.1|502.3|514.84|502.04|94
1685697000000|2023-06-02 09:10:00|515.05|502.25|513.5|504.1|515.24|504.14|513.48|502.05|147
1685697300000|2023-06-02 09:15:00|513.52|504.12|512.81|503.41|513.55|504.15|512.68|503.28|147
1685697600000|2023-06-02 09:20:00|512.8|503.4|513.28|503.88|513.39|503.99|512.76|503.36|211
1685697900000|2023-06-02 09:25:00|513.26|503.86|513.15|503.75|513.3|503.9|513.03|503.63|174
1685698200000|2023-06-02 09:30:00|513.11|503.71|513.13|503.73|513.22|503.82|512.89|503.49|157
1685698500000|2023-06-02 09:35:00|513.05|503.65|513.06|503.66|513.2|503.8|512.94|503.54|156
1685698800000|2023-06-02 09:40:00|513.08|503.68|512.52|503.12|513.12|503.72|512.44|503.04|159
1685699100000|2023-06-02 09:45:00|512.53|503.13|511.85|502.45|512.54|503.14|511.8|502.4|169
1685699400000|2023-06-02 09:50:00|511.86|502.46|512.44|503.04|512.45|503.05|511.8|502.4|139
1685699700000|2023-06-02 09:55:00|512.47|503.07|512.54|503.14|512.54|503.14|512.3|502.9|91
1685700000000|2023-06-02 10:00:00|512.48|503.08|512.97|503.57|513.05|503.65|512.48|503.08|137
1685700300000|2023-06-02 10:05:00|512.98|503.58|512.47|503.07|513.02|503.62|512.45|503.05|117
1685700600000|2023-06-02 10:10:00|512.46|503.06|512.2|502.8|512.51|503.11|512.09|502.69|230
1685700900000|2023-06-02 10:15:00|512.18|502.78|511.91|502.51|512.39|502.99|511.85|502.45|222
1685701200000|2023-06-02 10:20:00|511.86|502.46|511.94|502.54|512.12|502.72|511.77|502.37|241
1685701500000|2023-06-02 10:25:00|511.96|502.56|511.87|502.47|512.08|502.68|511.7|502.3|185
1685701800000|2023-06-02 10:30:00|511.86|502.46|511.76|502.36|512.04|502.64|511.73|502.33|186
1685702100000|2023-06-02 10:35:00|511.77|502.37|511.9|502.5|511.92|502.52|511.67|502.27|282
1685702400000|2023-06-02 10:40:00|511.89|502.49|511.66|502.26|511.93|502.53|511.43|502.03|283
1685702700000|2023-06-02 10:45:00|511.65|502.25|511.67|502.27|511.7|502.3|511.46|502.06|261
1685703000000|2023-06-02 10:50:00|511.68|502.28|511.89|502.49|511.95|502.55|511.66|502.26|147
1685703300000|2023-06-02 10:55:00|511.92|502.52|511.76|502.36|511.93|502.53|511.7|502.3|157
1685703600000|2023-06-02 11:00:00|511.74|502.34|511.87|502.47|511.96|502.56|511.66|502.26|93
1685703900000|2023-06-02 11:05:00|511.88|502.48|512.56|503.16|512.81|503.41|511.81|502.41|223
1685704200000|2023-06-02 11:10:00|512.54|503.14|512.64|503.24|512.67|503.27|512.47|503.07|118
1685704500000|2023-06-02 11:15:00|512.63|503.23|512.65|503.25|512.76|503.36|512.51|503.11|85
1685704800000|2023-06-02 11:20:00|512.59|503.19|512.48|503.08|512.79|503.39|512.35|502.95|221
1685705100000|2023-06-02 11:25:00|512.46|503.06|512.4|503|512.63|503.23|512.35|502.95|167
1685705400000|2023-06-02 11:30:00|512.39|502.99|512.57|503.17|512.79|503.39|512.32|502.92|223
1685705700000|2023-06-02 11:35:00|512.58|503.18|512.43|503.03|512.62|503.22|512.41|503.01|229
1685706000000|2023-06-02 11:40:00|512.47|503.07|512.67|503.27|512.76|503.36|512.28|502.88|190
1685706300000|2023-06-02 11:45:00|512.65|503.25|512.45|503.05|513.3|503.9|512.06|502.66|203
1685706600000|2023-06-02 11:50:00|512.44|503.04|512.09|502.69|512.47|503.07|511.98|502.58|208
1685706900000|2023-06-02 11:55:00|512.1|502.7|512.28|502.88|512.33|502.93|512|502.6|127
1685707200000|2023-06-02 12:00:00|512.32|502.92|512.24|502.84|512.37|502.97|512.19|502.79|209
1685707500000|2023-06-02 12:05:00|512.15|502.75|512.83|503.43|512.86|503.46|512.13|502.73|337
1685707800000|2023-06-02 12:10:00|512.82|503.42|513.21|503.81|513.3|503.9|512.6|503.2|275
1685708100000|2023-06-02 12:15:00|513.23|503.83|512.46|503.06|513.25|503.85|512.34|502.94|292
1685708400000|2023-06-02 12:20:00|512.43|503.03|512.68|503.28|512.69|503.29|512.36|502.96|162
1685708700000|2023-06-02 12:25:00|512.67|503.27|511.83|502.43|513|503.6|511.57|502.17|312
1685709000000|2023-06-02 12:30:00|511.84|502.44|511.28|501.88|512.06|502.66|510.03|500.63|771
1685709300000|2023-06-02 12:35:00|511.25|501.85|511.53|502.13|511.96|502.56|511.09|501.69|484
1685709600000|2023-06-02 12:40:00|511.49|502.09|512.03|502.63|513.1|503.7|511.49|502.09|511
1685709900000|2023-06-02 12:45:00|512.02|502.62|511.02|501.62|512.03|502.63|510.87|501.47|372
1685710200000|2023-06-02 12:50:00|511.01|501.61|510.69|501.29|511.14|501.74|510.4|501|335
1685710500000|2023-06-02 12:55:00|510.67|501.27|511.09|501.69|511.16|501.76|510.67|501.27|255
1685710800000|2023-06-02 13:00:00|511.08|501.68|510.93|501.53|511.19|501.79|510.59|501.19|303
1685711100000|2023-06-02 13:05:00|510.92|501.52|511.48|502.08|511.57|502.17|510.87|501.47|370
1685711400000|2023-06-02 13:10:00|511.5|502.1|510.5|501.1|511.59|502.19|510.48|501.08|278
1685711700000|2023-06-02 13:15:00|510.49|501.09|510.71|501.31|510.71|501.31|510.34|500.94|184
1685712000000|2023-06-02 13:20:00|510.7|501.3|510.28|500.88|510.73|501.33|509.9|500.5|291
1685712300000|2023-06-02 13:25:00|510.26|500.86|510.55|501.15|510.6|501.2|510.14|500.74|233
1685712600000|2023-06-02 13:30:00|510.57|501.17|511.49|502.09|511.63|502.23|510.48|501.08|342
1685712900000|2023-06-02 13:35:00|511.51|502.11|510.96|501.56|511.53|502.13|510.81|501.41|364
1685713200000|2023-06-02 13:40:00|510.93|501.53|511.16|501.76|511.28|501.88|510.9|501.5|249
1685713500000|2023-06-02 13:45:00|511.17|501.77|509.89|500.49|511.23|501.83|508.79|499.39|551
1685713800000|2023-06-02 13:50:00|509.88|500.48|509.81|500.41|510.17|500.77|509.6|500.2|320
1685714100000|2023-06-02 13:55:00|509.82|500.42|508.74|499.34|509.89|500.49|508.27|498.87|538
1685714400000|2023-06-02 14:00:00|508.77|499.37|509.72|500.32|509.78|500.38|508.4|499|461
1685714700000|2023-06-02 14:05:00|509.71|500.31|508.64|499.24|509.71|500.31|508.47|499.07|452
1685715000000|2023-06-02 14:10:00|508.66|499.26|509.03|499.63|509.07|499.67|508.45|499.05|497
1685715300000|2023-06-02 14:15:00|509.04|499.64|508.96|499.56|509.06|499.66|508.78|499.38|367
1685715600000|2023-06-02 14:20:00|508.95|499.55|507.99|498.59|508.98|499.58|507.85|498.45|291
1685715900000|2023-06-02 14:25:00|508|498.6|508.54|499.14|508.65|499.25|507.77|498.37|360
1685716200000|2023-06-02 14:30:00|508.53|499.13|508.18|498.78|508.62|499.22|507.93|498.53|246
1685716500000|2023-06-02 14:35:00|508.2|498.8|508.46|499.06|508.46|499.06|508.05|498.65|267
1685716800000|2023-06-02 14:40:00|508.44|499.04|508.21|498.81|508.48|499.08|507.98|498.58|274
1685717100000|2023-06-02 14:45:00|508.23|498.83|508.45|499.05|508.6|499.2|508.15|498.75|204
1685717400000|2023-06-02 14:50:00|508.44|499.04|508.46|499.06|508.6|499.2|508.29|498.89|213
1685717700000|2023-06-02 14:55:00|508.39|498.99|508.58|499.18|508.67|499.27|508.38|498.98|181
1685718000000|2023-06-02 15:00:00|508.57|499.17|509.14|499.74|509.14|499.74|508.54|499.14|194
1685718300000|2023-06-02 15:05:00|509.11|499.71|509.03|499.63|509.34|499.94|508.95|499.55|211
1685718600000|2023-06-02 15:10:00|509.04|499.64|509.22|499.82|509.35|499.95|509.03|499.63|226
1685718900000|2023-06-02 15:15:00|509.23|499.83|509.47|500.07|509.91|500.51|509.23|499.83|284
1685719200000|2023-06-02 15:20:00|509.43|500.03|509.47|500.07|509.62|500.22|509.35|499.95|198
1685719500000|2023-06-02 15:25:00|509.45|500.05|509.8|500.4|509.93|500.53|509.31|499.91|272
1685719800000|2023-06-02 15:30:00|509.78|500.38|509.54|500.14|509.86|500.46|509.42|500.02|260
1685720100000|2023-06-02 15:35:00|509.51|500.11|509.49|500.09|509.64|500.24|509.4|500|253
1685720400000|2023-06-02 15:40:00|509.48|500.08|509.64|500.24|510.16|500.76|509.48|500.08|287
1685720700000|2023-06-02 15:45:00|509.66|500.26|509.6|500.2|509.73|500.33|509.37|499.97|297
1685721000000|2023-06-02 15:50:00|509.58|500.18|510.37|500.97|510.4|501|509.52|500.12|344
1685721300000|2023-06-02 15:55:00|510.39|500.99|510.53|501.13|510.59|501.19|510.13|500.73|289
1685721600000|2023-06-02 16:00:00|510.52|501.12|510.62|501.22|510.83|501.43|510.28|500.88|339
1685721900000|2023-06-02 16:05:00|510.6|501.2|510.62|501.22|511.14|501.74|510.51|501.11|327
1685722200000|2023-06-02 16:10:00|510.61|501.21|510.26|500.86|510.61|501.21|510.15|500.75|204
1685722500000|2023-06-02 16:15:00|510.25|500.85|510.24|500.84|510.39|500.99|510.02|500.62|198
1685722800000|2023-06-02 16:20:00|510.25|500.85|510.25|500.85|510.9|501.5|510.2|500.8|230
1685723100000|2023-06-02 16:25:00|510.24|500.84|510.8|501.4|510.84|501.44|510.23|500.83|265
1685723400000|2023-06-02 16:30:00|510.81|501.41|511.17|501.77|511.22|501.82|510.77|501.37|161
1685723700000|2023-06-02 16:35:00|511.13|501.73|511.31|501.91|511.55|502.15|511.13|501.73|237
1685724000000|2023-06-02 16:40:00|511.32|501.92|510.75|501.35|511.4|502|510.5|501.1|276
1685724300000|2023-06-02 16:45:00|510.74|501.34|510.71|501.31|510.95|501.55|510.69|501.29|219
1685724600000|2023-06-02 16:50:00|510.77|501.37|510.61|501.21|510.8|501.4|510.31|500.91|207
1685724900000|2023-06-02 16:55:00|510.6|501.2|510.26|500.86|510.79|501.39|510.09|500.69|292
1685725200000|2023-06-02 17:00:00|510.17|500.77|510.13|500.73|510.3|500.9|509.79|500.39|260
1685725500000|2023-06-02 17:05:00|510.11|500.71|510.27|500.87|510.42|501.02|509.96|500.56|209
1685725800000|2023-06-02 17:10:00|510.28|500.88|510.21|500.81|510.3|500.9|509.91|500.51|215
1685726100000|2023-06-02 17:15:00|510.24|500.84|510.13|500.73|510.48|501.08|510.06|500.66|264
1685726400000|2023-06-02 17:20:00|510.11|500.71|509.99|500.59|510.24|500.84|509.96|500.56|192
1685726700000|2023-06-02 17:25:00|510|500.6|510.33|500.93|510.49|501.09|509.94|500.54|230
1685727000000|2023-06-02 17:30:00|510.38|500.98|510.75|501.35|510.84|501.44|510.06|500.66|167
1685727300000|2023-06-02 17:35:00|510.74|501.34|510.74|501.34|510.88|501.48|510.62|501.22|154
1685727600000|2023-06-02 17:40:00|510.75|501.35|510.76|501.36|510.99|501.59|510.72|501.32|133
1685727900000|2023-06-02 17:45:00|510.74|501.34|510.88|501.48|510.97|501.57|510.7|501.3|89
1685728200000|2023-06-02 17:50:00|510.86|501.46|511.1|501.7|511.1|501.7|510.73|501.33|163
1685728500000|2023-06-02 17:55:00|511.07|501.67|510.96|501.56|511.11|501.71|510.74|501.34|168
1685728800000|2023-06-02 18:00:00|510.91|501.51|510.61|501.21|510.94|501.54|510.48|501.08|201
1685729100000|2023-06-02 18:05:00|510.6|501.2|510.64|501.24|510.68|501.28|510.37|500.97|184
1685729400000|2023-06-02 18:10:00|510.63|501.23|510.66|501.26|511.06|501.66|510.57|501.17|208
1685729700000|2023-06-02 18:15:00|510.64|501.24|510.38|500.98|510.75|501.35|510.38|500.98|85
1685730000000|2023-06-02 18:20:00|510.37|500.97|510.42|501.02|510.48|501.08|510.31|500.91|123
1685730300000|2023-06-02 18:25:00|510.41|501.01|510.3|500.9|510.46|501.06|510.24|500.84|69
1685730600000|2023-06-02 18:30:00|510.28|500.88|510.64|501.24|510.79|501.39|510.25|500.85|155
1685730900000|2023-06-02 18:35:00|510.66|501.26|510.47|501.07|510.66|501.26|510.41|501.01|92
1685731200000|2023-06-02 18:40:00|510.48|501.08|510.88|501.48|510.91|501.51|510.44|501.04|122
1685731500000|2023-06-02 18:45:00|510.9|501.5|512.72|503.32|512.83|503.43|510.89|501.49|495
1685731800000|2023-06-02 18:50:00|512.71|503.31|512.93|503.53|512.93|503.53|512.45|503.05|233
1685732100000|2023-06-02 18:55:00|512.89|503.49|513.17|503.77|513.22|503.82|512.71|503.31|340
1685732400000|2023-06-02 19:00:00|513.16|503.76|513.19|503.79|513.31|503.91|512.81|503.41|265
1685732700000|2023-06-02 19:05:00|513.21|503.81|513.29|503.89|513.64|504.24|513.14|503.74|163
1685733000000|2023-06-02 19:10:00|513.26|503.86|513.55|504.15|513.55|504.15|513.17|503.77|200
1685733300000|2023-06-02 19:15:00|513.56|504.16|513.79|504.39|513.83|504.43|513.44|504.04|173
1685733600000|2023-06-02 19:20:00|513.8|504.4|514.03|504.63|514.09|504.69|513.62|504.22|157
1685733900000|2023-06-02 19:25:00|514|504.6|513.82|504.42|514.09|504.69|513.78|504.38|130
1685734200000|2023-06-02 19:30:00|513.85|504.45|513.85|504.45|514.06|504.66|513.77|504.37|158
1685734500000|2023-06-02 19:35:00|513.88|504.48|514.03|504.63|514.07|504.67|513.71|504.31|176
1685734800000|2023-06-02 19:40:00|514.04|504.64|513.62|504.22|514.06|504.66|513.51|504.11|244
1685735100000|2023-06-02 19:45:00|513.51|504.11|513.65|504.25|513.74|504.34|513.48|504.08|197
1685735400000|2023-06-02 19:50:00|513.62|504.22|513.63|504.23|513.76|504.36|513.48|504.08|147
1685735700000|2023-06-02 19:55:00|513.64|504.24|513.53|504.13|513.66|504.26|513.32|503.92|167
1685736000000|2023-06-02 20:00:00|513.45|504.05|513.56|504.16|513.7|504.3|513.44|504.04|229
1685736300000|2023-06-02 20:05:00|513.59|504.19|513.77|504.37|514|504.6|513.55|504.15|191
1685736600000|2023-06-02 20:10:00|513.76|504.36|513.68|504.28|513.88|504.48|513.57|504.17|187
1685736900000|2023-06-02 20:15:00|513.71|504.31|513.63|504.23|513.79|504.39|513.46|504.06|191
1685737200000|2023-06-02 20:20:00|513.64|504.24|513.5|504.1|513.87|504.47|513.42|504.02|240
1685737500000|2023-06-02 20:25:00|513.54|504.14|513.52|504.12|513.69|504.29|513.25|503.85|168
1685737800000|2023-06-02 20:30:00|513.51|504.11|513.3|503.9|513.65|504.25|513.2|503.8|193
1685738100000|2023-06-02 20:35:00|513.28|503.88|513.26|503.86|513.65|504.25|513.2|503.8|220
1685738400000|2023-06-02 20:40:00|513.27|503.87|513.1|503.7|513.36|503.96|513.06|503.66|237
1685738700000|2023-06-02 20:45:00|513.12|503.72|512.66|503.26|513.2|503.8|512.62|503.22|197
1685739000000|2023-06-02 20:50:00|512.65|503.25|512.19|502.79|512.68|503.28|511.98|502.58|167
1685739300000|2023-06-02 20:55:00|512.18|502.78|511.89|502.49|512.19|502.79|511.88|502.48|141
1685775600000|2023-06-03 07:00:00|511.04|501.64|511.24|501.84|511.24|501.84|511.01|501.61|100
1685775900000|2023-06-03 07:05:00|511.23|501.83|511.59|502.19|511.71|502.31|511.21|501.81|107
1685776200000|2023-06-03 07:10:00|511.56|502.16|511.2|501.8|511.63|502.23|510.99|501.59|134
1685776500000|2023-06-03 07:15:00|511.21|501.81|511.41|502.01|511.46|502.06|511.21|501.81|96
1685776800000|2023-06-03 07:20:00|511.42|502.02|511.31|501.91|511.46|502.06|511.26|501.86|68
1685777100000|2023-06-03 07:25:00|511.32|501.92|511.22|501.82|511.36|501.96|511.16|501.76|114
1685777400000|2023-06-03 07:30:00|511.21|501.81|511.19|501.79|511.3|501.9|511.14|501.74|80
1685777700000|2023-06-03 07:35:00|511.18|501.78|511.35|501.95|511.4|502|511.16|501.76|65
1685778000000|2023-06-03 07:40:00|511.37|501.97|511.34|501.94|511.52|502.12|511.34|501.94|67
1685778300000|2023-06-03 07:45:00|511.35|501.95|511.42|502.02|511.44|502.04|511.18|501.78|98
1685778600000|2023-06-03 07:50:00|511.41|502.01|511.39|501.99|511.41|502.01|511.34|501.94|47
1685778900000|2023-06-03 07:55:00|511.38|501.98|511.43|502.03|511.43|502.03|511.29|501.89|79
1685779200000|2023-06-03 08:00:00|511.42|502.02|511.45|502.05|511.54|502.14|511.42|502.02|171
1685779500000|2023-06-03 08:05:00|511.48|502.08|511.48|502.08|511.52|502.12|511.47|502.07|32
1685779800000|2023-06-03 08:10:00|511.51|502.11|511.32|501.92|511.51|502.11|511.3|501.9|66
1685780100000|2023-06-03 08:15:00|511.33|501.93|511.31|501.91|511.46|502.06|511.27|501.87|60
1685780400000|2023-06-03 08:20:00|511.32|501.92|511.48|502.08|511.55|502.15|511.31|501.91|60
1685780700000|2023-06-03 08:25:00|511.49|502.09|511.44|502.04|511.55|502.15|511.39|501.99|37
1685781000000|2023-06-03 08:30:00|511.43|502.03|511.48|502.08|511.6|502.2|511.43|502.03|73
1685781300000|2023-06-03 08:35:00|511.5|502.1|511.33|501.93|511.54|502.14|511.31|501.91|81
1685781600000|2023-06-03 08:40:00|511.32|501.92|511.43|502.03|511.46|502.06|511.32|501.92|61
1685781900000|2023-06-03 08:45:00|511.44|502.04|511.37|501.97|511.47|502.07|511.35|501.95|49
1685782200000|2023-06-03 08:50:00|511.36|501.96|511.29|501.89|511.36|501.96|511.18|501.78|73
1685782500000|2023-06-03 08:55:00|511.28|501.88|511.3|501.9|511.35|501.95|511.25|501.85|71
1685782800000|2023-06-03 09:00:00|511.28|501.88|511.19|501.79|511.31|501.91|511.18|501.78|25
1685783100000|2023-06-03 09:05:00|511.2|501.8|511.26|501.86|511.3|501.9|511.18|501.78|40
1685783400000|2023-06-03 09:10:00|511.25|501.85|511.26|501.86|511.27|501.87|511.2|501.8|45
1685783700000|2023-06-03 09:15:00|511.27|501.87|511.14|501.74|511.33|501.93|511.12|501.72|34
1685784000000|2023-06-03 09:20:00|511.16|501.76|511.03|501.63|511.22|501.82|511|501.6|159
1685784300000|2023-06-03 09:25:00|511.02|501.62|511.25|501.85|511.29|501.89|511.02|501.62|89
1685784600000|2023-06-03 09:30:00|511.29|501.89|511.4|502|511.42|502.02|511.17|501.77|148
1685784900000|2023-06-03 09:35:00|511.41|502.01|511.35|501.95|511.46|502.06|511.3|501.9|100
1685785200000|2023-06-03 09:40:00|511.34|501.94|511.35|501.95|511.37|501.97|511.33|501.93|26
1685785500000|2023-06-03 09:45:00|511.34|501.94|511.36|501.96|511.36|501.96|511.28|501.88|38
1685785800000|2023-06-03 09:50:00|511.38|501.98|511.59|502.19|511.59|502.19|511.36|501.96|48
1685786100000|2023-06-03 09:55:00|511.58|502.18|511.66|502.26|511.72|502.32|511.57|502.17|69
1685786400000|2023-06-03 10:00:00|511.65|502.25|511.28|501.88|511.74|502.34|511.28|501.88|71
1685786700000|2023-06-03 10:05:00|511.27|501.87|510.98|501.58|511.28|501.88|510.92|501.52|42
1685787000000|2023-06-03 10:10:00|510.97|501.57|510.8|501.4|510.98|501.58|510.53|501.13|105
1685787300000|2023-06-03 10:15:00|510.81|501.41|511.2|501.8|511.24|501.84|510.79|501.39|87
1685787600000|2023-06-03 10:20:00|511.19|501.79|511.1|501.7|511.22|501.82|511.04|501.64|64
1685787900000|2023-06-03 10:25:00|511.09|501.69|511.04|501.64|511.12|501.72|510.92|501.52|100
1685788200000|2023-06-03 10:30:00|511.05|501.65|511.47|502.07|511.54|502.14|511.05|501.65|85
1685788500000|2023-06-03 10:35:00|511.48|502.08|511.82|502.42|511.83|502.43|511.48|502.08|94
1685788800000|2023-06-03 10:40:00|511.85|502.45|511.85|502.45|511.89|502.49|511.71|502.31|138
1685789100000|2023-06-03 10:45:00|511.87|502.47|511.85|502.45|511.87|502.47|511.79|502.39|44
1685789400000|2023-06-03 10:50:00|511.86|502.46|511.84|502.44|512|502.6|511.82|502.42|58
1685789700000|2023-06-03 10:55:00|511.83|502.43|511.94|502.54|511.94|502.54|511.82|502.42|59
1685790000000|2023-06-03 11:00:00|511.95|502.55|512.05|502.65|512.09|502.69|511.95|502.55|63
1685790300000|2023-06-03 11:05:00|512.06|502.66|512.13|502.73|512.37|502.97|512.01|502.61|125
1685790600000|2023-06-03 11:10:00|512.14|502.74|512.5|503.1|512.5|503.1|512.13|502.73|96
1685790900000|2023-06-03 11:15:00|512.51|503.11|512.46|503.06|512.64|503.24|512.43|503.03|124
1685791200000|2023-06-03 11:20:00|512.47|503.07|512.74|503.34|512.74|503.34|512.46|503.06|80
1685791500000|2023-06-03 11:25:00|512.76|503.36|513.42|504.02|513.47|504.07|512.73|503.33|112
1685791800000|2023-06-03 11:30:00|513.44|504.04|513.62|504.22|513.8|504.4|513.44|504.04|113
1685792100000|2023-06-03 11:35:00|513.63|504.23|513.39|503.99|513.68|504.28|513.38|503.98|50
1685792400000|2023-06-03 11:40:00|513.41|504.01|512.89|503.49|513.44|504.04|512.83|503.43|85
1685792700000|2023-06-03 11:45:00|512.91|503.51|513.12|503.72|513.12|503.72|512.89|503.49|76
1685793000000|2023-06-03 11:50:00|513.11|503.71|512.78|503.38|513.11|503.71|512.72|503.32|79
1685793300000|2023-06-03 11:55:00|512.81|503.41|512.96|503.56|512.97|503.57|512.78|503.38|46
1685793600000|2023-06-03 12:00:00|513|503.6|513.1|503.7|513.1|503.7|512.99|503.59|90
1685793900000|2023-06-03 12:05:00|513.11|503.71|513.51|504.11|513.53|504.13|513.11|503.71|69
1685794200000|2023-06-03 12:10:00|513.53|504.13|513.4|504|513.58|504.18|513.36|503.96|71
1685794500000|2023-06-03 12:15:00|513.39|503.99|513.5|504.1|513.5|504.1|513.38|503.98|70
1685794800000|2023-06-03 12:20:00|513.52|504.12|513.92|504.52|514.2|504.8|513.5|504.1|94
1685795100000|2023-06-03 12:25:00|513.93|504.53|514.16|504.76|514.34|504.94|513.92|504.52|80
1685795400000|2023-06-03 12:30:00|514.18|504.78|514.17|504.77|514.22|504.82|514.14|504.74|63
1685795700000|2023-06-03 12:35:00|514.16|504.76|514.46|505.06|514.49|505.09|514.16|504.76|67
1685796000000|2023-06-03 12:40:00|514.43|505.03|514.74|505.34|514.87|505.47|514.43|505.03|61
1685796300000|2023-06-03 12:45:00|514.77|505.37|514.12|504.72|514.8|505.4|514.12|504.72|74
1685796600000|2023-06-03 12:50:00|514.11|504.71|514.25|504.85|514.3|504.9|514.08|504.68|45
1685796900000|2023-06-03 12:55:00|514.24|504.84|514.11|504.71|514.29|504.89|514.08|504.68|52
1685797200000|2023-06-03 13:00:00|514.08|504.68|513.84|504.44|514.11|504.71|513.84|504.44|57
1685797500000|2023-06-03 13:05:00|513.9|504.5|513.25|503.85|513.92|504.52|513.25|503.85|54
1685797800000|2023-06-03 13:10:00|513.26|503.86|513.34|503.94|513.45|504.05|513.26|503.86|70
1685798100000|2023-06-03 13:15:00|513.37|503.97|513.33|503.93|513.46|504.06|513.28|503.88|183
1685798400000|2023-06-03 13:20:00|513.32|503.92|513.19|503.79|513.36|503.96|513.14|503.74|105
1685798700000|2023-06-03 13:25:00|513.38|503.98|513.68|504.28|513.69|504.29|513.38|503.98|73
1685799000000|2023-06-03 13:30:00|513.65|504.25|513.83|504.43|513.88|504.48|513.52|504.12|100
1685799300000|2023-06-03 13:35:00|513.82|504.42|513.47|504.07|513.82|504.42|513.47|504.07|64
1685799600000|2023-06-03 13:40:00|513.48|504.08|513.7|504.3|513.75|504.35|513.48|504.08|41
1685799900000|2023-06-03 13:45:00|513.68|504.28|512.95|503.55|513.68|504.28|512.75|503.35|156
1685800200000|2023-06-03 13:50:00|512.97|503.57|513.03|503.63|513.03|503.63|512.95|503.55|35
1685800500000|2023-06-03 13:55:00|513.02|503.62|513.22|503.82|513.33|503.93|513.02|503.62|91
1685800800000|2023-06-03 14:00:00|513.21|503.81|513.18|503.78|513.22|503.82|512.99|503.59|70
1685801100000|2023-06-03 14:05:00|513.17|503.77|513.42|504.02|513.42|504.02|513.17|503.77|36
1685801400000|2023-06-03 14:10:00|513.41|504.01|513.71|504.31|513.71|504.31|513.38|503.98|87
1685801700000|2023-06-03 14:15:00|513.7|504.3|513.63|504.23|513.72|504.32|513.63|504.23|67
1685802000000|2023-06-03 14:20:00|513.61|504.21|513.65|504.25|513.7|504.3|513.59|504.19|68
1685802300000|2023-06-03 14:25:00|513.66|504.26|513.49|504.09|513.66|504.26|513.38|503.98|60
1685802600000|2023-06-03 14:30:00|513.48|504.08|513.47|504.07|513.53|504.13|513.33|503.93|64
1685802900000|2023-06-03 14:35:00|513.48|504.08|513.97|504.57|513.99|504.59|513.25|503.85|233
1685803200000|2023-06-03 14:40:00|513.95|504.55|514.04|504.64|514.07|504.67|513.9|504.5|93
1685803500000|2023-06-03 14:45:00|514.05|504.65|514.28|504.88|514.31|504.91|514.03|504.63|41
1685803800000|2023-06-03 14:50:00|514.26|504.86|514.26|504.86|514.29|504.89|514.25|504.85|45
1685804100000|2023-06-03 14:55:00|514.29|504.89|514.12|504.72|514.39|504.99|514.12|504.72|71
1685804400000|2023-06-03 15:00:00|514.09|504.69|513.92|504.52|514.24|504.84|513.92|504.52|139
1685804700000|2023-06-03 15:05:00|513.93|504.53|513.73|504.33|513.93|504.53|513.54|504.14|92
1685805000000|2023-06-03 15:10:00|513.7|504.3|512.98|503.58|513.7|504.3|512.97|503.57|104
1685805300000|2023-06-03 15:15:00|512.89|503.49|512.53|503.13|513.24|503.84|512.33|502.93|199
1685805600000|2023-06-03 15:20:00|512.54|503.14|513.35|503.95|513.46|504.06|512.48|503.08|112
1685805900000|2023-06-03 15:25:00|513.34|503.94|513.44|504.04|518.99|507.02|513.12|503.72|169
1685806200000|2023-06-03 15:30:00|513.45|504.05|513.68|504.28|513.68|504.28|513.35|503.95|476
1685806500000|2023-06-03 15:35:00|513.66|504.26|513.75|504.35|513.86|504.46|513.66|504.26|233
1685806800000|2023-06-03 15:40:00|513.72|504.32|513.94|504.54|513.95|504.55|513.72|504.32|86
1685807100000|2023-06-03 15:45:00|513.95|504.55|514.12|504.72|514.33|504.93|513.93|504.53|224
1685807400000|2023-06-03 15:50:00|514.1|504.7|513.97|504.57|514.16|504.76|513.97|504.57|188
1685807700000|2023-06-03 15:55:00|513.99|504.59|514.43|505.03|514.55|505.15|513.97|504.57|314
1685808000000|2023-06-03 16:00:00|514.42|505.02|514.63|505.23|515.05|505.65|514.35|504.95|178
1685808300000|2023-06-03 16:05:00|514.64|505.24|514.07|504.67|514.64|505.24|513.99|504.59|151
1685808600000|2023-06-03 16:10:00|514.08|504.68|514.15|504.75|514.24|504.84|514.02|504.62|149
1685808900000|2023-06-03 16:15:00|514.14|504.74|513.98|504.58|514.15|504.75|513.95|504.55|195
1685809200000|2023-06-03 16:20:00|513.97|504.57|514.37|504.97|514.42|505.02|513.95|504.55|255
1685809500000|2023-06-03 16:25:00|514.36|504.96|514.61|505.21|514.61|505.21|514.24|504.84|123
1685809800000|2023-06-03 16:30:00|514.62|505.22|514.85|505.45|514.85|505.45|514.58|505.18|76
1685810100000|2023-06-03 16:35:00|514.82|505.42|515|505.6|515.21|505.81|514.78|505.38|130
1685810400000|2023-06-03 16:40:00|514.99|505.59|514.43|505.03|514.99|505.59|514.37|504.97|183
1685810700000|2023-06-03 16:45:00|514.42|505.02|513.85|504.45|514.46|505.06|513.85|504.45|149
1685811000000|2023-06-03 16:50:00|513.87|504.47|514.25|504.85|514.34|504.94|513.85|504.45|171
1685811300000|2023-06-03 16:55:00|514.23|504.83|514.16|504.76|514.27|504.87|513.96|504.56|266
1685811600000|2023-06-03 17:00:00|514.13|504.73|513.99|504.59|514.16|504.76|513.81|504.41|245
1685811900000|2023-06-03 17:05:00|514|504.6|513.9|504.5|514.01|504.61|513.88|504.48|204
1685812200000|2023-06-03 17:10:00|513.93|504.53|513.04|503.64|513.96|504.56|513.04|503.64|391
1685812500000|2023-06-03 17:15:00|513.05|503.65|513.11|503.71|513.26|503.86|512.96|503.56|233
1685812800000|2023-06-03 17:20:00|513.12|503.72|513.37|503.97|513.38|503.98|513.12|503.72|198
1685813100000|2023-06-03 17:25:00|513.36|503.96|513.03|503.63|513.36|503.96|512.96|503.56|191
1685813400000|2023-06-03 17:30:00|513.02|503.62|513.29|503.89|513.32|503.92|512.97|503.57|151
1685813700000|2023-06-03 17:35:00|513.3|503.9|512.59|503.19|513.3|503.9|512.43|503.03|156
1685814000000|2023-06-03 17:40:00|512.62|503.22|512.53|503.13|512.66|503.26|512.46|503.06|77
1685814300000|2023-06-03 17:45:00|512.52|503.12|512.15|502.75|512.53|503.13|512.15|502.75|134
1685814600000|2023-06-03 17:50:00|512.14|502.74|512.5|503.1|512.52|503.12|512.09|502.69|104
1685814900000|2023-06-03 17:55:00|512.49|503.09|512.26|502.86|512.5|503.1|512.22|502.82|133
1685815200000|2023-06-03 18:00:00|512.25|502.85|512.21|502.81|512.25|502.85|512.14|502.74|70
1685815500000|2023-06-03 18:05:00|512.22|502.82|511.62|502.22|512.22|502.82|510.76|501.36|198
1685815800000|2023-06-03 18:10:00|511.61|502.21|511.68|502.28|511.88|502.48|511.58|502.18|113
1685816100000|2023-06-03 18:15:00|511.65|502.25|512.19|502.79|512.31|502.91|511.4|502|365
1685816400000|2023-06-03 18:20:00|512.17|502.77|512.32|502.92|512.4|503|512.16|502.76|67
1685816700000|2023-06-03 18:25:00|512.33|502.93|512.77|503.37|512.78|503.38|512.31|502.91|55
1685817000000|2023-06-03 18:30:00|512.76|503.36|512.59|503.19|512.79|503.39|512.55|503.15|68
1685817300000|2023-06-03 18:35:00|512.55|503.15|512.49|503.09|512.6|503.2|512.44|503.04|106
1685817600000|2023-06-03 18:40:00|512.5|503.1|512.54|503.14|512.74|503.34|512.49|503.09|60
1685817900000|2023-06-03 18:45:00|512.53|503.13|512.64|503.24|512.64|503.24|512.49|503.09|62
1685818200000|2023-06-03 18:50:00|512.63|503.23|512.13|502.73|512.63|503.23|512.11|502.71|295
1685818500000|2023-06-03 18:55:00|512.14|502.74|512.14|502.74|512.24|502.84|512.11|502.71|118
1685818800000|2023-06-03 19:00:00|512.12|502.72|512.17|502.77|512.31|502.91|511.91|502.51|148
1685819100000|2023-06-03 19:05:00|512.15|502.75|512.24|502.84|512.29|502.89|512.12|502.72|71
1685819400000|2023-06-03 19:10:00|512.23|502.83|512.21|502.81|512.32|502.92|512.17|502.77|96
1685819700000|2023-06-03 19:15:00|512.2|502.8|511.89|502.49|512.32|502.92|511.87|502.47|84
1685820000000|2023-06-03 19:20:00|511.9|502.5|511.51|502.11|511.91|502.51|511.49|502.09|80
1685820300000|2023-06-03 19:25:00|511.52|502.12|511.49|502.09|511.6|502.2|511.39|501.99|103
1685820600000|2023-06-03 19:30:00|511.48|502.08|511.52|502.12|515.88|505.07|511.44|502.04|90
1685820900000|2023-06-03 19:35:00|511.53|502.13|511.56|502.16|511.63|502.23|511.5|502.1|115
1685821200000|2023-06-03 19:40:00|511.57|502.17|511.82|502.42|511.84|502.44|511.55|502.15|102
1685821500000|2023-06-03 19:45:00|511.79|502.39|511.86|502.46|511.86|502.46|511.76|502.36|106
1685821800000|2023-06-03 19:50:00|511.85|502.45|511.9|502.5|512.45|503.05|511.05|501.65|324
1685822100000|2023-06-03 19:55:00|511.89|502.49|511.35|501.95|511.9|502.5|511.21|501.81|119
1685822400000|2023-06-03 20:00:00|511.36|501.96|511.71|502.31|511.72|502.32|511.12|501.72|117
1685822700000|2023-06-03 20:05:00|511.69|502.29|511.81|502.41|511.81|502.41|511.39|501.99|124
1685823000000|2023-06-03 20:10:00|511.78|502.38|511.86|502.46|511.89|502.49|511.66|502.26|131
1685823300000|2023-06-03 20:15:00|511.89|502.49|512.22|502.82|512.24|502.84|511.77|502.37|107
1685823600000|2023-06-03 20:20:00|512.24|502.84|512.22|502.82|512.4|503|512.16|502.76|112
1685823900000|2023-06-03 20:25:00|512.21|502.81|512.21|502.81|512.25|502.85|512.15|502.75|146
1685824200000|2023-06-03 20:30:00|512.22|502.82|512.14|502.74|512.27|502.87|512.03|502.63|59
1685824500000|2023-06-03 20:35:00|512.13|502.73|511.99|502.59|512.14|502.74|511.91|502.51|69
1685824800000|2023-06-03 20:40:00|511.98|502.58|511.97|502.57|511.99|502.59|511.94|502.54|39
1685825100000|2023-06-03 20:45:00|511.96|502.56|511.92|502.52|512|502.6|511.85|502.45|117
1685825400000|2023-06-03 20:50:00|511.89|502.49|511.75|502.35|511.92|502.52|511.6|502.2|97
1685825700000|2023-06-03 20:55:00|511.74|502.34|511.92|502.52|511.93|502.53|511.74|502.34|43
1685826000000|2023-06-03 21:00:00|511.94|502.54|512.15|502.75|512.15|502.75|511.94|502.54|41
1685826300000|2023-06-03 21:05:00|512.14|502.74|512.26|502.86|512.27|502.87|511.96|502.56|92
1685826600000|2023-06-03 21:10:00|512.21|502.81|511.97|502.57|512.23|502.83|508.67|500.72|208
1685826900000|2023-06-03 21:15:00|511.95|502.55|512.16|502.76|512.35|502.95|511.95|502.55|71
1685827200000|2023-06-03 21:20:00|512.17|502.77|511.17|501.77|512.17|502.77|511.16|501.76|83
1685827500000|2023-06-03 21:25:00|511.16|501.76|511.39|501.99|511.4|502|511.15|501.75|66
1685827800000|2023-06-03 21:30:00|511.38|501.98|511.37|501.97|511.42|502.02|511.37|501.97|14
1685828100000|2023-06-03 21:35:00|511.35|501.95|511.07|501.67|511.41|502.01|510.87|501.47|122
1685828400000|2023-06-03 21:40:00|511.05|501.65|511.03|501.63|511.14|501.74|511.03|501.63|120
1685828700000|2023-06-03 21:45:00|511.02|501.62|511|501.6|511.04|501.64|510.99|501.59|93
1685829000000|2023-06-03 21:50:00|511.01|501.61|511.6|502.2|511.6|502.2|510.88|501.48|79
1685829300000|2023-06-03 21:55:00|511.59|502.19|512.14|502.74|512.16|502.76|511.54|502.14|117
1685829600000|2023-06-03 22:00:00|512.19|502.79|511.73|502.33|512.24|502.84|508.76|500.99|92
1685829900000|2023-06-03 22:05:00|511.72|502.32|512|502.6|512|502.6|511.72|502.32|44
1685830200000|2023-06-03 22:10:00|512.02|502.62|512.06|502.66|512.08|502.68|511.99|502.59|75
1685830500000|2023-06-03 22:15:00|512.07|502.67|512.06|502.66|512.15|502.75|512.03|502.63|87
1685830800000|2023-06-03 22:20:00|512.07|502.67|512.01|502.61|512.08|502.68|512.01|502.61|69
1685831100000|2023-06-03 22:25:00|512.02|502.62|511.99|502.59|512.02|502.62|511.98|502.58|31
1685831400000|2023-06-03 22:30:00|512.01|502.61|512.08|502.68|512.16|502.76|512|502.6|135
1685831700000|2023-06-03 22:35:00|512.1|502.7|512.11|502.71|512.13|502.73|512.04|502.64|69
1685832000000|2023-06-03 22:40:00|512.12|502.72|511.9|502.5|512.14|502.74|511.84|502.44|106
1685832300000|2023-06-03 22:45:00|511.91|502.51|512|502.6|512.04|502.64|511.91|502.51|55
1685832600000|2023-06-03 22:50:00|511.99|502.59|512|502.6|512.06|502.66|511.96|502.56|56
1685832900000|2023-06-03 22:55:00|512.01|502.61|512.02|502.62|512.05|502.65|511.82|502.42|85
1685833200000|2023-06-03 23:00:00|512.01|502.61|512.1|502.7|512.11|502.71|512|502.6|107
1685833500000|2023-06-03 23:05:00|512.11|502.71|512.15|502.75|512.17|502.77|512.1|502.7|81
1685833800000|2023-06-03 23:10:00|512.14|502.74|512.17|502.77|512.17|502.77|512.14|502.74|7
1685834100000|2023-06-03 23:15:00|512.18|502.78|512.17|502.77|512.18|502.78|512.05|502.65|63
1685834400000|2023-06-03 23:20:00|512.18|502.78|512.26|502.86|512.27|502.87|512.15|502.75|126
1685834700000|2023-06-03 23:25:00|512.22|502.82|512.32|502.92|512.36|502.96|512.22|502.82|84
1685835000000|2023-06-03 23:30:00|512.33|502.93|512.91|503.51|512.91|503.51|512.33|502.93|114
1685835300000|2023-06-03 23:35:00|512.93|503.53|512.85|503.45|512.98|503.58|512.65|503.25|73
1685835600000|2023-06-03 23:40:00|512.88|503.48|513.16|503.76|513.19|503.79|512.86|503.46|104
1685835900000|2023-06-03 23:45:00|513.18|503.78|513.31|503.91|513.33|503.93|513.14|503.74|47
1685836200000|2023-06-03 23:50:00|513.32|503.92|513.27|503.87|513.38|503.98|513.16|503.76|63
1685836500000|2023-06-03 23:55:00|513.31|503.91|513.28|503.88|513.38|503.98|513.19|503.79|61
1685836800000|2023-06-04 00:00:00|513.29|503.89|513.24|503.84|517.6|506.99|513.21|503.81|80
1685837100000|2023-06-04 00:05:00|513.23|503.83|513.2|503.8|513.27|503.87|513.16|503.76|41
1685837400000|2023-06-04 00:10:00|513.19|503.79|512.95|503.55|513.31|503.91|512.93|503.53|60
1685837700000|2023-06-04 00:15:00|512.97|503.57|513.27|503.87|513.28|503.88|512.97|503.57|103
1685838000000|2023-06-04 00:20:00|513.25|503.85|512.71|503.31|513.28|503.88|512.71|503.31|75
1685838300000|2023-06-04 00:25:00|512.7|503.3|512.81|503.41|512.96|503.56|512.69|503.29|97
1685838600000|2023-06-04 00:30:00|512.83|503.43|512.86|503.46|512.91|503.51|512.72|503.32|148
1685838900000|2023-06-04 00:35:00|512.81|503.41|512.59|503.19|512.95|503.55|512.56|503.16|84
1685839200000|2023-06-04 00:40:00|512.58|503.18|512.55|503.15|512.6|503.2|512.46|503.06|84
1685839500000|2023-06-04 00:45:00|512.54|503.14|512.37|502.97|512.55|503.15|512.34|502.94|134
1685839800000|2023-06-04 00:50:00|512.36|502.96|512.29|502.89|512.43|503.03|512.28|502.88|74
1685840100000|2023-06-04 00:55:00|512.31|502.91|512|502.6|512.48|503.08|512|502.6|97
1685840400000|2023-06-04 01:00:00|512.01|502.61|511.57|502.17|512.03|502.63|511.57|502.17|306
1685840700000|2023-06-04 01:05:00|511.59|502.19|512.11|502.71|512.13|502.73|511.5|502.1|211
1685841000000|2023-06-04 01:10:00|512.1|502.7|513.07|503.67|513.19|503.79|512.1|502.7|221
1685841300000|2023-06-04 01:15:00|513.08|503.68|513.4|504|513.65|504.25|513.08|503.68|175
1685841600000|2023-06-04 01:20:00|513.39|503.99|513.59|504.19|513.76|504.36|513.34|503.94|183
1685841900000|2023-06-04 01:25:00|513.6|504.2|513.3|503.9|513.62|504.22|513.23|503.83|89
1685842200000|2023-06-04 01:30:00|513.34|503.94|513.41|504.01|513.51|504.11|513.32|503.92|98
1685842500000|2023-06-04 01:35:00|513.39|503.99|513.4|504|513.47|504.07|513.36|503.96|31
1685842800000|2023-06-04 01:40:00|513.43|504.03|512.84|503.44|513.43|504.03|512.83|503.43|129
1685843100000|2023-06-04 01:45:00|512.81|503.41|512.57|503.17|512.86|503.46|512.5|503.1|323
1685843400000|2023-06-04 01:50:00|512.58|503.18|512.8|503.4|512.9|503.5|512.58|503.18|111
1685843700000|2023-06-04 01:55:00|512.81|503.41|513|503.6|513.03|503.63|512.81|503.41|113
1685844000000|2023-06-04 02:00:00|513.02|503.62|513.07|503.67|513.1|503.7|512.93|503.53|81
1685844300000|2023-06-04 02:05:00|513.08|503.68|513.22|503.82|513.27|503.87|513.06|503.66|89
1685844600000|2023-06-04 02:10:00|513.23|503.83|513.37|503.97|513.37|503.97|513.21|503.81|37
1685844900000|2023-06-04 02:15:00|513.38|503.98|513.11|503.71|513.39|503.99|512.95|503.55|70
1685845200000|2023-06-04 02:20:00|513.12|503.72|512.75|503.35|513.2|503.8|512.67|503.27|134
1685845500000|2023-06-04 02:25:00|512.72|503.32|512.71|503.31|512.76|503.36|512.65|503.25|55
1685845800000|2023-06-04 02:30:00|512.72|503.32|513.4|504|513.41|504.01|512.71|503.31|127
1685846100000|2023-06-04 02:35:00|513.41|504.01|513.31|503.91|513.44|504.04|513.31|503.91|29
1685846400000|2023-06-04 02:40:00|513.29|503.89|513.4|504|513.4|504|513.14|503.74|81
1685846700000|2023-06-04 02:45:00|513.41|504.01|513.11|503.71|513.41|504.01|513.11|503.71|49
1685847000000|2023-06-04 02:50:00|513.13|503.73|513.62|504.22|513.74|504.34|513.11|503.71|113
1685847300000|2023-06-04 02:55:00|513.63|504.23|513.76|504.36|513.79|504.39|513.57|504.17|108
1685847600000|2023-06-04 03:00:00|513.77|504.37|513.98|504.58|521.19|507.48|513.69|504.29|89
1685847900000|2023-06-04 03:05:00|514.01|504.61|514.1|504.7|514.11|504.71|513.9|504.5|84
1685848200000|2023-06-04 03:10:00|514.11|504.71|514.67|505.27|514.75|505.35|514.11|504.71|91
1685848500000|2023-06-04 03:15:00|514.66|505.26|514.87|505.47|514.88|505.48|514.52|505.12|122
1685848800000|2023-06-04 03:20:00|514.86|505.46|515.12|505.72|515.18|505.78|514.78|505.38|78
1685849100000|2023-06-04 03:25:00|515.11|505.71|514.85|505.45|515.19|505.79|514.01|504.61|111
1685849400000|2023-06-04 03:30:00|514.82|505.42|514.98|505.58|514.99|505.59|514.81|505.41|77
1685849700000|2023-06-04 03:35:00|514.94|505.54|515.16|505.76|515.33|505.93|514.94|505.54|76
1685850000000|2023-06-04 03:40:00|515.14|505.74|515.17|505.77|515.25|505.85|515.12|505.72|78
1685850300000|2023-06-04 03:45:00|515.15|505.75|515.31|505.91|515.36|505.96|515.05|505.65|94
1685850600000|2023-06-04 03:50:00|515.32|505.92|515.31|505.91|515.36|505.96|515.25|505.85|83
1685850900000|2023-06-04 03:55:00|515.26|505.86|515.64|506.24|515.69|506.29|515.26|505.86|82
1685851200000|2023-06-04 04:00:00|515.65|506.25|515.66|506.26|515.75|506.35|515.63|506.23|49
1685851500000|2023-06-04 04:05:00|515.64|506.24|515.42|506.02|515.64|506.24|515.07|505.67|159
1685851800000|2023-06-04 04:10:00|515.43|506.03|515.6|506.2|515.61|506.21|515.41|506.01|62
1685852100000|2023-06-04 04:15:00|515.61|506.21|515.95|506.55|515.95|506.55|515.6|506.2|72
1685852400000|2023-06-04 04:20:00|515.96|506.56|516.03|506.63|516.03|506.63|515.77|506.37|73
1685852700000|2023-06-04 04:25:00|516.05|506.65|516.27|506.87|516.29|506.89|516.04|506.64|78
1685853000000|2023-06-04 04:30:00|516.26|506.86|516.26|506.86|516.39|506.99|516.17|506.77|71
1685853300000|2023-06-04 04:35:00|516.25|506.85|515.9|506.5|516.32|506.92|515.65|506.25|110
1685853600000|2023-06-04 04:40:00|515.91|506.51|516.25|506.85|516.35|506.95|515.91|506.51|104
1685853900000|2023-06-04 04:45:00|516.26|506.86|515.94|506.54|516.26|506.86|515.94|506.54|66
1685854200000|2023-06-04 04:50:00|515.93|506.53|515.97|506.57|516.04|506.64|515.82|506.42|47
1685854500000|2023-06-04 04:55:00|515.98|506.58|515.97|506.57|516.05|506.65|515.94|506.54|45
1685854800000|2023-06-04 05:00:00|515.96|506.56|515.84|506.44|516.03|506.63|515.84|506.44|74
1685855100000|2023-06-04 05:05:00|515.85|506.45|515.24|505.84|515.86|506.46|515.24|505.84|105
1685855400000|2023-06-04 05:10:00|515.25|505.85|515.01|505.61|522.35|508.62|514.98|505.58|73
1685855700000|2023-06-04 05:15:00|514.99|505.59|514.79|505.39|515.11|505.71|514.6|505.2|70
1685856000000|2023-06-04 05:20:00|514.81|505.41|514.98|505.58|515.13|505.73|514.81|505.41|73
1685856300000|2023-06-04 05:25:00|514.96|505.56|514.84|505.44|520.44|508.39|514.65|505.25|34
1685856600000|2023-06-04 05:30:00|514.83|505.43|514.6|505.2|514.84|505.44|514.57|505.17|38
1685856900000|2023-06-04 05:35:00|514.55|505.15|514.43|505.03|514.67|505.27|514.4|505|70
1685857200000|2023-06-04 05:40:00|514.44|505.04|514.29|504.89|514.45|505.05|514.24|504.84|76
1685857500000|2023-06-04 05:45:00|514.3|504.9|514.24|504.84|514.46|505.06|514.22|504.82|66
1685857800000|2023-06-04 05:50:00|514.23|504.83|513.55|504.15|514.27|504.87|513.52|504.12|82
1685858100000|2023-06-04 05:55:00|513.54|504.14|513.68|504.28|519.41|507.36|513.54|504.14|82
1685858400000|2023-06-04 06:00:00|513.7|504.3|513.24|503.84|513.85|504.45|513.24|503.84|68
1685858700000|2023-06-04 06:05:00|513.25|503.85|513.35|503.95|513.46|504.06|513.15|503.75|82
1685859000000|2023-06-04 06:10:00|513.36|503.96|513.28|503.88|513.61|504.21|513.25|503.85|87
1685859300000|2023-06-04 06:15:00|513.24|503.84|513.24|503.84|513.39|503.99|513.19|503.79|49
1685859600000|2023-06-04 06:20:00|513.27|503.87|512.7|503.3|513.28|503.88|512.59|503.19|38
1685859900000|2023-06-04 06:25:00|512.71|503.31|512.92|503.52|512.93|503.53|512.7|503.3|47
1685860200000|2023-06-04 06:30:00|512.94|503.54|513.26|503.86|513.26|503.86|512.75|503.35|105
1685860500000|2023-06-04 06:35:00|513.29|503.89|513.81|504.41|513.84|504.44|513.29|503.89|102
1685860800000|2023-06-04 06:40:00|513.79|504.39|514.01|504.61|514.18|504.78|513.79|504.39|117
1685861100000|2023-06-04 06:45:00|514.02|504.62|514.83|505.43|514.85|505.45|513.99|504.59|186
1685861400000|2023-06-04 06:50:00|514.82|505.42|514.73|505.33|514.87|505.47|514.58|505.18|78
1685861700000|2023-06-04 06:55:00|514.74|505.34|515.06|505.66|515.07|505.67|514.74|505.34|51
1685862000000|2023-06-04 07:00:00|515.11|505.71|515.31|505.91|515.39|505.99|515.11|505.71|131
1685862300000|2023-06-04 07:05:00|515.32|505.92|515.6|506.2|515.71|506.31|515.31|505.91|103
1685862600000|2023-06-04 07:10:00|515.61|506.21|516.27|506.87|516.29|506.89|515.61|506.21|108
1685862900000|2023-06-04 07:15:00|516.3|506.9|516.13|506.73|516.39|506.99|516.11|506.71|155
1685863200000|2023-06-04 07:20:00|516.11|506.71|515.91|506.51|516.12|506.72|515.9|506.5|106
1685863500000|2023-06-04 07:25:00|515.92|506.52|516.1|506.7|516.14|506.74|515.92|506.52|76
1685863800000|2023-06-04 07:30:00|516.07|506.67|516.21|506.81|516.24|506.84|516.03|506.63|126
1685864100000|2023-06-04 07:35:00|516.24|506.84|516.34|506.94|516.35|506.95|516.16|506.76|92
1685864400000|2023-06-04 07:40:00|516.35|506.95|516.17|506.77|516.37|506.97|516.15|506.75|95
1685864700000|2023-06-04 07:45:00|516.16|506.76|516.13|506.73|516.22|506.82|516.05|506.65|135
1685865000000|2023-06-04 07:50:00|516.14|506.74|516.14|506.74|516.17|506.77|516.08|506.68|229
1685865300000|2023-06-04 07:55:00|516.17|506.77|516.27|506.87|516.35|506.95|516.09|506.69|392
1685865600000|2023-06-04 08:00:00|516.29|506.89|516.17|506.77|516.4|507|516.08|506.68|139
1685865900000|2023-06-04 08:05:00|516.16|506.76|516.31|506.91|516.32|506.92|516.16|506.76|83
1685866200000|2023-06-04 08:10:00|516.27|506.87|516.28|506.88|516.31|506.91|516.17|506.77|96
1685866500000|2023-06-04 08:15:00|516.29|506.89|516.21|506.81|516.36|506.96|516.21|506.81|42
1685866800000|2023-06-04 08:20:00|516.23|506.83|516.06|506.66|516.24|506.84|516.05|506.65|66
1685867100000|2023-06-04 08:25:00|516.07|506.67|515.75|506.35|516.07|506.67|515.75|506.35|71
1685867400000|2023-06-04 08:30:00|515.78|506.38|515.81|506.41|515.83|506.43|515.72|506.32|85
1685867700000|2023-06-04 08:35:00|515.82|506.42|515.65|506.25|515.84|506.44|515.65|506.25|94
1685868000000|2023-06-04 08:40:00|515.64|506.24|515.48|506.08|515.77|506.37|515.47|506.07|107
1685868300000|2023-06-04 08:45:00|515.51|506.11|515.53|506.13|515.68|506.28|515.49|506.09|79
1685868600000|2023-06-04 08:50:00|515.51|506.11|515.6|506.2|515.64|506.24|515.49|506.09|78
1685868900000|2023-06-04 08:55:00|515.59|506.19|515.62|506.22|515.71|506.31|515.56|506.16|116
1685869200000|2023-06-04 09:00:00|515.63|506.23|515.54|506.14|515.68|506.28|515.52|506.12|81
1685869500000|2023-06-04 09:05:00|515.53|506.13|516.12|506.72|516.12|506.72|515.52|506.12|104
1685869800000|2023-06-04 09:10:00|516.13|506.73|516.04|506.64|516.19|506.79|515.94|506.54|73
1685870100000|2023-06-04 09:15:00|516.05|506.65|515.96|506.56|516.05|506.65|515.93|506.53|79
1685870400000|2023-06-04 09:20:00|515.95|506.55|516.1|506.7|516.19|506.79|515.94|506.54|75
1685870700000|2023-06-04 09:25:00|516.08|506.68|517|507.6|517.08|507.68|516.08|506.68|112
1685871000000|2023-06-04 09:30:00|516.99|507.59|517.05|507.65|517.11|507.71|516.9|507.5|253
1685871300000|2023-06-04 09:35:00|517.1|507.7|517.38|507.98|517.41|508.01|517.07|507.67|139
1685871600000|2023-06-04 09:40:00|517.39|507.99|517.09|507.69|517.47|508.07|517|507.6|170
1685871900000|2023-06-04 09:45:00|517.08|507.68|517.5|508.1|517.57|508.17|517.08|507.68|160
1685872200000|2023-06-04 09:50:00|517.57|508.17|517.26|507.86|517.59|508.19|517.25|507.85|260
1685872500000|2023-06-04 09:55:00|517.24|507.84|517.48|508.08|517.49|508.09|517.13|507.73|230
1685872800000|2023-06-04 10:00:00|517.49|508.09|517.02|507.62|517.61|508.21|517|507.6|168
1685873100000|2023-06-04 10:05:00|517.05|507.65|517.08|507.68|517.22|507.82|516.99|507.59|268
1685873400000|2023-06-04 10:10:00|517.09|507.69|517.3|507.9|517.33|507.93|517.09|507.69|58
1685873700000|2023-06-04 10:15:00|517.38|507.98|516.53|507.13|517.41|508.01|516.52|507.12|139
1685874000000|2023-06-04 10:20:00|516.54|507.14|516.57|507.17|516.69|507.29|516.52|507.12|102
1685874300000|2023-06-04 10:25:00|516.56|507.16|516.43|507.03|516.62|507.22|516.4|507|121
1685874600000|2023-06-04 10:30:00|516.42|507.02|516.98|507.58|517.03|507.63|516.34|506.94|140
1685874900000|2023-06-04 10:35:00|516.91|507.51|516.87|507.47|516.97|507.57|516.74|507.34|89
1685875200000|2023-06-04 10:40:00|516.84|507.44|517.13|507.73|517.16|507.76|516.84|507.44|82
1685875500000|2023-06-04 10:45:00|517.14|507.74|517.31|507.91|517.31|507.91|517.04|507.64|82
1685875800000|2023-06-04 10:50:00|517.12|507.72|517.26|507.86|517.44|508.04|517.1|507.7|83
1685876100000|2023-06-04 10:55:00|517.29|507.89|517.43|508.03|517.43|508.03|517.16|507.76|100
1685876400000|2023-06-04 11:00:00|517.42|508.02|516.73|507.33|517.43|508.03|516.72|507.32|147
1685876700000|2023-06-04 11:05:00|516.74|507.34|516.8|507.4|516.8|507.4|516.49|507.09|106
1685877000000|2023-06-04 11:10:00|516.83|507.43|516.94|507.54|516.95|507.55|516.81|507.41|34
1685877300000|2023-06-04 11:15:00|516.93|507.53|516.22|506.82|516.93|507.53|516.17|506.77|104
1685877600000|2023-06-04 11:20:00|516.25|506.85|516.11|506.71|516.34|506.94|516.09|506.69|75
1685877900000|2023-06-04 11:25:00|516.14|506.74|515.97|506.57|516.17|506.77|515.91|506.51|106
1685878200000|2023-06-04 11:30:00|515.96|506.56|516.05|506.65|516.18|506.78|515.96|506.56|76
1685878500000|2023-06-04 11:35:00|516.02|506.62|515.45|506.05|516.03|506.63|515.45|506.05|135
1685878800000|2023-06-04 11:40:00|515.46|506.06|515.31|505.91|515.73|506.33|515.3|505.9|232
1685879100000|2023-06-04 11:45:00|515.32|505.92|515.38|505.98|515.42|506.02|514.77|505.37|183
1685879400000|2023-06-04 11:50:00|515.39|505.99|515.24|505.84|515.55|506.15|515.08|505.68|168
1685879700000|2023-06-04 11:55:00|515.25|505.85|515.6|506.2|515.62|506.22|515.23|505.83|151
1685880000000|2023-06-04 12:00:00|515.62|506.22|515.87|506.47|515.88|506.48|515.44|506.04|56
1685880300000|2023-06-04 12:05:00|515.86|506.46|515.91|506.51|515.94|506.54|515.84|506.44|54
1685880600000|2023-06-04 12:10:00|515.93|506.53|516.27|506.87|516.27|506.87|515.9|506.5|52
1685880900000|2023-06-04 12:15:00|516.29|506.89|516.02|506.62|516.31|506.91|515.96|506.56|69
1685881200000|2023-06-04 12:20:00|516.03|506.63|515.81|506.41|525.05|509.64|515.78|506.38|66
1685881500000|2023-06-04 12:25:00|515.8|506.4|515.27|505.87|515.87|506.47|515.15|505.75|133
1685881800000|2023-06-04 12:30:00|515.28|505.88|515.47|506.07|515.57|506.17|515.18|505.78|136
1685882100000|2023-06-04 12:35:00|515.55|506.15|515.79|506.39|515.83|506.43|515.47|506.07|163
1685882400000|2023-06-04 12:40:00|515.83|506.43|515.74|506.34|515.93|506.53|515.73|506.33|141
1685882700000|2023-06-04 12:45:00|515.77|506.37|516.05|506.65|516.08|506.68|515.75|506.35|126
1685883000000|2023-06-04 12:50:00|516.07|506.67|516.05|506.65|516.15|506.75|515.83|506.43|106
1685883300000|2023-06-04 12:55:00|516.04|506.64|516.3|506.9|516.3|506.9|516.04|506.64|63
1685883600000|2023-06-04 13:00:00|516.29|506.89|516.32|506.92|516.35|506.95|516.21|506.81|57
1685883900000|2023-06-04 13:05:00|516.33|506.93|516.28|506.88|516.41|507.01|516.24|506.84|66
1685884200000|2023-06-04 13:10:00|516.26|506.86|516.11|506.71|516.3|506.9|515.97|506.57|91
1685884500000|2023-06-04 13:15:00|516.1|506.7|516.14|506.74|516.26|506.86|516.1|506.7|84
1685884800000|2023-06-04 13:20:00|516.13|506.73|516.23|506.83|516.23|506.83|516.02|506.62|45
1685885100000|2023-06-04 13:25:00|516.22|506.82|515.86|506.46|516.23|506.83|515.77|506.37|126
1685885400000|2023-06-04 13:30:00|515.88|506.48|516.31|506.91|516.43|507.03|515.83|506.43|128
1685885700000|2023-06-04 13:35:00|516.28|506.88|515.78|506.38|516.31|506.91|515.77|506.37|108
1685886000000|2023-06-04 13:40:00|515.77|506.37|516.14|506.74|516.3|506.9|515.77|506.37|170
1685886300000|2023-06-04 13:45:00|516.15|506.75|514.94|505.54|516.23|506.83|514.94|505.54|281
1685886600000|2023-06-04 13:50:00|514.97|505.57|515|505.6|515.19|505.79|514.69|505.29|250
1685886900000|2023-06-04 13:55:00|514.99|505.59|514.01|504.61|515.16|505.76|513.99|504.59|247
1685887200000|2023-06-04 14:00:00|514|504.6|513.25|503.85|514.18|504.78|513.21|503.81|273
1685887500000|2023-06-04 14:05:00|513.24|503.84|513.19|503.79|513.55|504.15|511.46|502.06|283
1685887800000|2023-06-04 14:10:00|513.18|503.78|512.69|503.29|513.18|503.78|512.37|502.97|254
1685888100000|2023-06-04 14:15:00|512.7|503.3|512.31|502.91|512.85|503.45|512.27|502.87|214
1685888400000|2023-06-04 14:20:00|512.3|502.9|512.32|502.92|512.55|503.15|512.2|502.8|309
1685888700000|2023-06-04 14:25:00|512.3|502.9|511.58|502.18|512.3|502.9|511.51|502.11|236
1685889000000|2023-06-04 14:30:00|511.57|502.17|510.58|501.18|511.63|502.23|510.18|500.78|300
1685889300000|2023-06-04 14:35:00|510.6|501.2|510.91|501.51|511.05|501.65|510.6|501.2|264
1685889600000|2023-06-04 14:40:00|510.93|501.53|510.72|501.32|510.93|501.53|510.47|501.07|338
1685889900000|2023-06-04 14:45:00|510.71|501.31|511.17|501.77|511.18|501.78|510.69|501.29|273
1685890200000|2023-06-04 14:50:00|511.18|501.78|511.24|501.84|511.41|502.01|509.59|500.19|301
1685890500000|2023-06-04 14:55:00|511.25|501.85|510.42|501.02|511.54|502.14|510.26|500.86|308
1685890800000|2023-06-04 15:00:00|510.43|501.03|509.72|500.32|510.52|501.12|509.6|500.2|316
1685891100000|2023-06-04 15:05:00|509.7|500.3|509.76|500.36|510.06|500.66|509.7|500.3|223
1685891400000|2023-06-04 15:10:00|509.8|500.4|508.66|499.26|509.8|500.4|508.62|499.22|316
1685891700000|2023-06-04 15:15:00|508.65|499.25|509.05|499.65|509.68|500.28|508.65|499.25|279
1685892000000|2023-06-04 15:20:00|509.04|499.64|508.23|498.83|509.14|499.74|508.23|498.83|213
1685892300000|2023-06-04 15:25:00|508.24|498.84|508.19|498.79|508.35|498.95|508.14|498.74|218
1685892600000|2023-06-04 15:30:00|508.18|498.78|508.27|498.87|514.12|502.22|508.18|498.78|250
1685892900000|2023-06-04 15:35:00|508.26|498.86|508.22|498.82|508.27|498.87|508.2|498.8|253
1685893200000|2023-06-04 15:40:00|508.19|498.79|507.57|498.17|508.36|498.96|507.54|498.14|270
1685893500000|2023-06-04 15:45:00|507.56|498.16|507.2|497.8|507.69|498.29|507.13|497.73|253
1685893800000|2023-06-04 15:50:00|507.19|497.79|507.69|498.29|507.71|498.31|506.78|497.38|320
1685894100000|2023-06-04 15:55:00|507.68|498.28|505.71|496.31|507.74|498.34|505.71|496.31|425
1685894400000|2023-06-04 16:00:00|505.73|496.33|505.19|495.79|505.75|496.35|505.17|495.77|297
1685894700000|2023-06-04 16:05:00|505.15|495.75|504.34|494.94|505.15|495.75|504.22|494.82|385
1685895000000|2023-06-04 16:10:00|504.37|494.97|504.37|494.97|504.45|495.05|503.9|494.5|317
1685895300000|2023-06-04 16:15:00|504.38|494.98|504.3|494.9|504.41|495.01|503.86|494.46|212
1685895600000|2023-06-04 16:20:00|504.29|494.89|505.51|496.11|505.51|496.11|504|494.6|296
1685895900000|2023-06-04 16:25:00|505.47|496.07|505.81|496.41|505.81|496.41|505.25|495.85|283
1685896200000|2023-06-04 16:30:00|505.88|496.48|506.61|497.21|506.61|497.21|505.57|496.17|288
1685896500000|2023-06-04 16:35:00|506.62|497.22|506.5|497.1|506.77|497.37|506.33|496.93|188
1685896800000|2023-06-04 16:40:00|506.52|497.12|506.89|497.49|506.98|497.58|506.5|497.1|161
1685897100000|2023-06-04 16:45:00|506.92|497.52|506.95|497.55|507.3|497.9|506.84|497.44|164
1685897400000|2023-06-04 16:50:00|506.96|497.56|506.5|497.1|507|497.6|505.23|495.83|162
1685897700000|2023-06-04 16:55:00|506.49|497.09|506.76|497.36|506.76|497.36|506.38|496.98|162
1685898000000|2023-06-04 17:00:00|506.75|497.35|506.96|497.56|507.02|497.62|505.6|496.2|119
1685898300000|2023-06-04 17:05:00|506.97|497.57|507.05|497.65|507.08|497.68|506.95|497.55|78
1685898600000|2023-06-04 17:10:00|507.06|497.66|507.15|497.75|507.21|497.81|506.99|497.59|119
1685898900000|2023-06-04 17:15:00|507.19|497.79|507.3|497.9|507.33|497.93|507.12|497.72|118
1685899200000|2023-06-04 17:20:00|507.31|497.91|507.2|497.8|507.33|497.93|507.17|497.77|68
1685899500000|2023-06-04 17:25:00|507.21|497.81|507.5|498.1|507.5|498.1|507.14|497.74|89
1685899800000|2023-06-04 17:30:00|507.45|498.05|507.31|497.91|507.49|498.09|507.26|497.86|128
1685900100000|2023-06-04 17:35:00|507.33|497.93|507.6|498.2|507.63|498.23|507.33|497.93|215
1685900400000|2023-06-04 17:40:00|507.59|498.19|507.64|498.24|507.67|498.27|507.4|498|133
1685900700000|2023-06-04 17:45:00|507.65|498.25|507.62|498.22|507.67|498.27|507.55|498.15|67
1685901000000|2023-06-04 17:50:00|507.64|498.24|507.54|498.14|507.64|498.24|507.51|498.11|84
1685901300000|2023-06-04 17:55:00|507.57|498.17|507.64|498.24|507.64|498.24|507.51|498.11|82
1685901600000|2023-06-04 18:00:00|507.65|498.25|507.74|498.34|507.8|498.4|507.37|497.97|127
1685901900000|2023-06-04 18:05:00|507.73|498.33|507.8|498.4|507.83|498.43|507.67|498.27|101
1685902200000|2023-06-04 18:10:00|507.83|498.43|508.68|499.28|508.69|499.29|507.75|498.35|131
1685902500000|2023-06-04 18:15:00|508.69|499.29|508.72|499.32|508.73|499.33|508.63|499.23|83
1685902800000|2023-06-04 18:20:00|508.71|499.31|508.78|499.38|508.88|499.48|508.56|499.16|97
1685903100000|2023-06-04 18:25:00|508.77|499.37|508.8|499.4|508.9|499.5|508.74|499.34|72
1685903400000|2023-06-04 18:30:00|508.81|499.41|508.9|499.5|508.96|499.56|508.79|499.39|86
1685903700000|2023-06-04 18:35:00|508.91|499.51|509.09|499.69|509.14|499.74|508.84|499.44|110
1685904000000|2023-06-04 18:40:00|509.1|499.7|509.14|499.74|509.39|499.99|509.01|499.61|177
1685904300000|2023-06-04 18:45:00|509.13|499.73|509.25|499.85|509.28|499.88|509.07|499.67|90
1685904600000|2023-06-04 18:50:00|509.26|499.86|509.25|499.85|509.3|499.9|509.17|499.77|124
1685904900000|2023-06-04 18:55:00|509.27|499.87|509.11|499.71|509.27|499.87|509.01|499.61|119
1685905200000|2023-06-04 19:00:00|509.07|499.67|508.76|499.36|509.08|499.68|508.76|499.36|77
1685905500000|2023-06-04 19:05:00|508.8|499.4|508.81|499.41|508.91|499.51|508.76|499.36|71
1685905800000|2023-06-04 19:10:00|508.8|499.4|508.5|499.1|508.81|499.41|508.5|499.1|125
1685906100000|2023-06-04 19:15:00|508.49|499.09|508.69|499.29|508.75|499.35|508.49|499.09|111
1685906400000|2023-06-04 19:20:00|508.7|499.3|508.98|499.58|508.99|499.59|508.68|499.28|114
1685906700000|2023-06-04 19:25:00|508.99|499.59|508.97|499.57|509.1|499.7|508.88|499.48|100
1685907000000|2023-06-04 19:30:00|508.98|499.58|509.04|499.64|509.12|499.72|508.98|499.58|122
1685907300000|2023-06-04 19:35:00|509.01|499.61|509.1|499.7|509.17|499.77|508.97|499.57|85
1685907600000|2023-06-04 19:40:00|509.12|499.72|509.91|499.01|509.91|499.78|509.1|498.99|65
1685907900000|2023-06-04 19:45:00|509.9|499|509.98|499.08|509.98|499.08|509.9|499|50
1685908200000|2023-06-04 19:50:00|509.97|499.07|509.87|498.97|510|499.1|509.76|498.86|95
1685908500000|2023-06-04 19:55:00|509.86|498.96|509.87|498.97|509.95|499.05|509.85|498.95|86
1685908800000|2023-06-04 20:00:00|509.85|498.95|509.82|498.92|509.93|499.03|509.76|498.86|84
1685909100000|2023-06-04 20:05:00|509.85|498.95|509.93|499.03|510.04|499.14|509.85|498.95|65
1685909400000|2023-06-04 20:10:00|509.91|499.01|509.98|499.08|510.04|499.14|509.87|498.97|121
1685909700000|2023-06-04 20:15:00|510|499.1|509.79|498.89|510.02|499.12|509.67|498.77|160
1685910000000|2023-06-04 20:20:00|509.78|498.88|509.93|499.03|510.04|499.14|509.78|498.88|123
1685910300000|2023-06-04 20:25:00|509.91|499.01|510.35|499.45|510.35|499.45|509.91|499.01|129
1685910600000|2023-06-04 20:30:00|510.34|499.44|510.46|499.56|510.53|499.63|510.34|499.44|52
1685910900000|2023-06-04 20:35:00|510.41|499.51|510.46|499.56|510.46|499.56|510.4|499.5|28
1685911200000|2023-06-04 20:40:00|510.47|499.57|510.43|499.53|510.55|499.65|510.39|499.49|65
1685911500000|2023-06-04 20:45:00|510.44|499.54|510.74|499.84|510.74|499.84|510.37|499.47|74
1685911800000|2023-06-04 20:50:00|510.75|499.85|510.84|499.94|510.89|499.99|510.71|499.81|80
1685912100000|2023-06-04 20:55:00|510.85|499.95|510.74|499.84|510.87|499.97|510.72|499.82|65
1685912400000|2023-06-04 21:00:00|510.73|499.83|510.76|499.86|510.79|499.89|510.63|499.73|209
1685912700000|2023-06-04 21:05:00|510.77|499.87|511.13|500.23|511.13|500.23|510.71|499.81|155
1685913000000|2023-06-04 21:10:00|511.14|500.24|511.09|500.19|511.15|500.25|511.05|500.15|90
1685913300000|2023-06-04 21:15:00|511.11|500.21|511.26|500.36|511.27|500.37|511.09|500.19|108
1685913600000|2023-06-04 21:20:00|511.27|500.37|510.47|501.07|511.27|501.08|510.42|500.28|105
1685913900000|2023-06-04 21:25:00|510.48|501.08|510.35|500.95|510.49|501.09|510.25|500.85|115
1685914200000|2023-06-04 21:30:00|510.37|500.97|509.08|499.68|510.37|500.97|509.08|499.68|289
1685914500000|2023-06-04 21:35:00|509.01|499.61|509.3|499.9|509.31|499.91|508.79|499.39|248
1685914800000|2023-06-04 21:40:00|509.29|499.89|509.03|499.63|509.34|499.94|508.97|499.57|293
1685915100000|2023-06-04 21:45:00|509.05|499.65|509.07|499.67|509.09|499.69|508.95|499.55|323
1685915400000|2023-06-04 21:50:00|509.03|499.63|508.89|499.49|509.07|499.67|508.84|499.44|72
1685915700000|2023-06-04 21:55:00|508.84|499.44|508.86|499.46|508.94|499.54|508.82|499.42|24
1685916000000|2023-06-04 22:00:00|508.89|499.49|509.17|499.77|509.2|499.8|508.82|499.42|222
1685916300000|2023-06-04 22:05:00|509.18|499.78|509.94|500.54|509.99|500.59|509.13|499.73|159
1685916600000|2023-06-04 22:10:00|510|500.6|510.11|500.71|510.21|500.81|509.88|500.48|262
1685916900000|2023-06-04 22:15:00|510.13|500.73|510.91|501.51|511.22|501.82|509.97|500.57|463
1685917200000|2023-06-04 22:20:00|510.94|501.54|511.09|501.69|511.26|501.86|510.55|501.15|347
1685917500000|2023-06-04 22:25:00|511.1|501.7|509.27|499.87|511.22|501.82|508.88|499.48|452
1685917800000|2023-06-04 22:30:00|509.26|499.86|509.56|500.16|509.65|500.25|509.07|499.67|380
1685918100000|2023-06-04 22:35:00|509.55|500.15|510.38|500.98|510.63|501.23|509.41|500.01|356
1685918400000|2023-06-04 22:40:00|510.43|501.03|510.36|500.96|510.54|501.14|510.35|500.95|193
1685918700000|2023-06-04 22:45:00|510.33|500.93|510.43|501.03|510.53|501.13|510.2|500.8|175
1685919000000|2023-06-04 22:50:00|510.45|501.05|510.75|501.35|510.88|501.48|510.33|500.93|200
1685919300000|2023-06-04 22:55:00|510.74|501.34|509.52|500.12|510.76|501.36|509.47|500.07|303
1685919600000|2023-06-04 23:00:00|509.51|500.11|509.88|500.48|509.91|500.51|509.23|499.83|278
1685919900000|2023-06-04 23:05:00|509.86|500.46|509.72|500.32|510.03|500.63|509.4|500|227
1685920200000|2023-06-04 23:10:00|509.77|500.37|509.69|500.29|509.82|500.42|509.62|500.22|159
1685920500000|2023-06-04 23:15:00|509.7|500.3|509.24|499.84|509.72|500.32|509.22|499.82|204
1685920800000|2023-06-04 23:20:00|509.25|499.85|507.46|498.06|509.28|499.88|507.33|497.93|432
1685921100000|2023-06-04 23:25:00|507.43|498.03|506.6|497.2|507.57|498.17|506.51|497.11|463
1685921400000|2023-06-04 23:30:00|506.59|497.19|507.11|497.71|507.3|497.9|506.39|496.99|374
1685921700000|2023-06-04 23:35:00|507.15|497.75|507.23|497.83|507.28|497.88|506.84|497.44|214
1685922000000|2023-06-04 23:40:00|507.24|497.84|506.94|497.54|507.3|497.9|506.79|497.39|322
1685922300000|2023-06-04 23:45:00|506.99|497.59|505.54|496.14|506.99|497.59|504.24|494.84|507
1685922600000|2023-06-04 23:50:00|505.53|496.13|505.87|496.47|505.92|496.52|505.27|495.87|271
1685922900000|2023-06-04 23:55:00|505.89|496.49|506.29|496.89|506.35|496.95|505.5|496.1|240
1685923200000|2023-06-05 00:00:00|506.27|496.87|505.21|495.81|506.3|496.9|504.48|495.08|438
1685923500000|2023-06-05 00:05:00|505.17|495.77|506.15|496.75|506.16|496.76|504.92|495.52|411
1685923800000|2023-06-05 00:10:00|506.13|496.73|506.5|497.1|506.53|497.13|506.07|496.67|257
1685924100000|2023-06-05 00:15:00|506.51|497.11|505.07|495.67|506.54|497.14|505.06|495.66|477
1685924400000|2023-06-05 00:20:00|505.08|495.68|506.02|496.62|506.23|496.83|504.45|495.05|497
1685924700000|2023-06-05 00:25:00|506.05|496.65|506.85|497.45|506.86|497.46|505.74|496.34|310
1685925000000|2023-06-05 00:30:00|506.86|497.46|506.61|497.21|506.89|497.49|506.33|496.93|230
1685925300000|2023-06-05 00:35:00|506.59|497.19|506.63|497.23|506.73|497.33|506.48|497.08|193
1685925600000|2023-06-05 00:40:00|506.65|497.25|505.78|496.38|506.65|497.25|505.23|495.83|317
1685925900000|2023-06-05 00:45:00|505.79|496.39|504.54|495.14|505.82|496.42|502.61|493.21|644
1685926200000|2023-06-05 00:50:00|504.52|495.12|504.49|495.09|504.73|495.33|503.53|494.13|429
1685926500000|2023-06-05 00:55:00|504.48|495.08|504.44|495.04|504.6|495.2|503.65|494.25|389
1685926800000|2023-06-05 01:00:00|504.43|495.03|504.26|494.86|504.43|495.03|503.64|494.24|314
1685927100000|2023-06-05 01:05:00|504.28|494.88|504.48|495.08|504.67|495.27|504.28|494.88|139
1685927400000|2023-06-05 01:10:00|504.49|495.09|504.01|494.61|504.54|495.14|503.14|493.74|401
1685927700000|2023-06-05 01:15:00|504.02|494.62|503.6|494.2|504.04|494.64|502.3|492.9|496
1685928000000|2023-06-05 01:20:00|503.56|494.16|503.94|494.54|503.98|494.58|503.16|493.76|372
1685928300000|2023-06-05 01:25:00|503.95|494.55|504.76|495.36|504.95|495.55|503.8|494.4|372
1685928600000|2023-06-05 01:30:00|504.75|495.35|505.08|495.68|505.23|495.83|504.63|495.23|204
1685928900000|2023-06-05 01:35:00|505.09|495.69|504.72|495.32|505.12|495.72|504.64|495.24|166
1685929200000|2023-06-05 01:40:00|504.7|495.3|504.55|495.15|504.79|495.39|504.37|494.97|213
1685929500000|2023-06-05 01:45:00|504.53|495.13|505.18|495.78|505.31|495.91|504.41|495.01|304
1685929800000|2023-06-05 01:50:00|505.17|495.77|505.25|495.85|505.41|496.01|505.14|495.74|175
1685930100000|2023-06-05 01:55:00|505.27|495.87|505.35|495.95|505.45|496.05|505.11|495.71|188
1685930400000|2023-06-05 02:00:00|505.36|495.96|505.55|496.15|505.58|496.18|504.92|495.52|214
1685930700000|2023-06-05 02:05:00|505.59|496.19|505.81|496.41|505.93|496.53|505.49|496.09|325
1685931000000|2023-06-05 02:10:00|505.82|496.42|505.69|496.29|505.88|496.48|505.52|496.12|277
1685931300000|2023-06-05 02:15:00|505.67|496.27|505.84|496.44|505.92|496.52|505.61|496.21|133
1685931600000|2023-06-05 02:20:00|505.85|496.45|505.91|496.51|506|496.6|505.78|496.38|114
1685931900000|2023-06-05 02:25:00|505.86|496.46|505.86|496.46|505.96|496.56|505.79|496.39|158
1685932200000|2023-06-05 02:30:00|505.84|496.44|505.52|496.12|505.93|496.53|505.49|496.09|239
1685932500000|2023-06-05 02:35:00|505.5|496.1|504.78|495.38|505.54|496.14|504.55|495.15|285
1685932800000|2023-06-05 02:40:00|504.81|495.41|504.78|495.38|504.91|495.51|504.55|495.15|241
1685933100000|2023-06-05 02:45:00|504.76|495.36|504.04|494.64|504.76|495.36|503.28|493.88|380
1685933400000|2023-06-05 02:50:00|503.97|494.57|501.03|491.63|504.06|494.66|500.66|491.26|354
1685933700000|2023-06-05 02:55:00|501.06|491.66|499.89|490.49|501.06|491.66|499.39|489.99|724
1685934000000|2023-06-05 03:00:00|499.86|490.46|499.34|489.94|500.18|490.78|498.96|489.56|785
1685934300000|2023-06-05 03:05:00|499.38|489.98|500.82|491.42|500.84|491.44|498.4|489|676
1685934600000|2023-06-05 03:10:00|500.79|491.39|500.72|491.32|500.82|491.42|500.18|490.78|379
1685934900000|2023-06-05 03:15:00|500.73|491.33|501.53|492.13|501.7|492.3|500.25|490.85|531
1685935200000|2023-06-05 03:20:00|501.57|492.17|502.68|493.28|502.76|493.36|501.48|492.08|341
1685935500000|2023-06-05 03:25:00|502.67|493.27|502.55|493.15|502.79|493.39|502.32|492.92|285
1685935800000|2023-06-05 03:30:00|502.56|493.16|502.48|493.08|502.56|493.16|502.2|492.8|248
1685936100000|2023-06-05 03:35:00|502.49|493.09|501.53|492.13|502.49|493.09|501.47|492.07|347
1685936400000|2023-06-05 03:40:00|501.52|492.12|501.86|492.46|501.91|492.51|501.18|491.78|323
1685936700000|2023-06-05 03:45:00|501.9|492.5|501.55|492.15|501.91|492.51|500.83|491.43|327
1685937000000|2023-06-05 03:50:00|501.57|492.17|501.29|491.89|501.57|492.17|501.2|491.8|339
1685937300000|2023-06-05 03:55:00|501.3|491.9|501.53|492.13|501.63|492.23|501.01|491.61|281
1685937600000|2023-06-05 04:00:00|501.52|492.12|502.52|493.12|502.52|493.12|500.94|491.54|340
1685937900000|2023-06-05 04:05:00|502.51|493.11|502.34|492.94|502.79|493.39|502.25|492.85|400
1685938200000|2023-06-05 04:10:00|502.5|493.1|502.83|493.43|502.84|493.44|502.38|492.98|235
1685938500000|2023-06-05 04:15:00|502.84|493.44|502.8|493.4|502.92|493.52|502.61|493.21|239
1685938800000|2023-06-05 04:20:00|502.81|493.41|502.36|492.96|502.82|493.42|502.34|492.94|186
1685939100000|2023-06-05 04:25:00|502.39|492.99|502.28|492.88|502.39|492.99|501.8|492.4|217
1685939400000|2023-06-05 04:30:00|502.3|492.9|502.7|493.3|502.7|493.3|502.24|492.84|94
1685939700000|2023-06-05 04:35:00|502.68|493.28|501.93|492.53|502.68|493.28|501.75|492.35|250
1685940000000|2023-06-05 04:40:00|501.92|492.52|501.59|492.19|502.14|492.74|501.1|491.7|295
1685940300000|2023-06-05 04:45:00|501.61|492.21|501.48|492.08|501.79|492.39|501.34|491.94|232
1685940600000|2023-06-05 04:50:00|501.56|492.16|501.25|491.85|501.81|492.41|500.54|491.14|365
1685940900000|2023-06-05 04:55:00|501.23|491.83|501.27|491.87|501.51|492.11|501.11|491.71|218
1685941200000|2023-06-05 05:00:00|501.28|491.88|501.23|491.83|501.38|491.98|501.06|491.66|303
1685941500000|2023-06-05 05:05:00|501.24|491.84|500.96|491.56|501.25|491.85|500.73|491.33|235
1685941800000|2023-06-05 05:10:00|500.97|491.57|499.95|490.55|500.99|491.59|499.68|490.28|351
1685942100000|2023-06-05 05:15:00|499.97|490.57|500.34|490.94|501.16|491.76|499.72|490.32|396
1685942400000|2023-06-05 05:20:00|500.37|490.97|501.15|491.75|501.19|491.79|500.2|490.8|394
1685942700000|2023-06-05 05:25:00|501.17|491.77|501.28|491.88|501.31|491.91|500.94|491.54|232
1685943000000|2023-06-05 05:30:00|501.27|491.87|501.23|491.83|501.39|491.99|501.12|491.72|186
1685943300000|2023-06-05 05:35:00|501.2|491.8|500.85|491.45|501.34|491.94|500.69|491.29|228
1685943600000|2023-06-05 05:40:00|500.84|491.44|500.89|491.49|500.96|491.56|500.46|491.06|236
1685943900000|2023-06-05 05:45:00|500.9|491.5|501.34|491.94|501.4|492|500.57|491.17|258
1685944200000|2023-06-05 05:50:00|501.33|491.93|501.34|491.94|501.45|492.05|501.2|491.8|201
1685944500000|2023-06-05 05:55:00|501.29|491.89|501.61|492.21|501.7|492.3|501.11|491.71|172
1685944800000|2023-06-05 06:00:00|501.6|492.2|501.06|491.66|501.71|492.31|500.99|491.59|234
1685945100000|2023-06-05 06:05:00|501.08|491.68|501.8|492.4|501.82|492.42|501.04|491.64|175
1685945400000|2023-06-05 06:10:00|501.77|492.37|501.86|492.46|501.93|492.53|501.45|492.05|213
1685945700000|2023-06-05 06:15:00|501.85|492.45|501.45|492.05|501.93|492.53|501.4|492|205
1685946000000|2023-06-05 06:20:00|501.44|492.04|502.1|492.7|502.22|492.82|501.2|491.8|160
1685946300000|2023-06-05 06:25:00|502.08|492.68|502.23|492.83|502.33|492.93|501.92|492.52|114
1685946600000|2023-06-05 06:30:00|502.24|492.84|502|492.6|502.27|492.87|501.92|492.52|278
1685946900000|2023-06-05 06:35:00|502.01|492.61|502.1|492.7|502.27|492.87|501.83|492.43|180
1685947200000|2023-06-05 06:40:00|502.07|492.67|502.27|492.87|502.29|492.89|501.87|492.47|147
1685947500000|2023-06-05 06:45:00|502.26|492.86|501.98|492.58|502.29|492.89|501.89|492.49|148
1685947800000|2023-06-05 06:50:00|501.96|492.56|502.31|492.91|502.36|492.96|501.94|492.54|168
1685948100000|2023-06-05 06:55:00|502.3|492.9|501.89|492.49|502.42|493.02|501.79|492.39|176
1685948400000|2023-06-05 07:00:00|501.88|492.48|502.23|492.83|502.26|492.86|501.82|492.42|251
1685948700000|2023-06-05 07:05:00|502.24|492.84|502.37|492.97|502.38|492.98|501.9|492.5|177
1685949000000|2023-06-05 07:10:00|502.38|492.98|502.52|493.12|502.53|493.13|502.3|492.9|89
1685949300000|2023-06-05 07:15:00|502.47|493.07|502.63|493.23|502.66|493.26|502.39|492.99|148
1685949600000|2023-06-05 07:20:00|502.6|493.2|502.67|493.27|502.72|493.32|502.44|493.04|198
1685949900000|2023-06-05 07:25:00|502.7|493.3|502.99|493.59|503.05|493.65|502.55|493.15|172
1685950200000|2023-06-05 07:30:00|502.97|493.57|503.04|493.64|503.13|493.73|502.83|493.43|154
1685950500000|2023-06-05 07:35:00|503.07|493.67|503.04|493.64|503.13|493.73|502.88|493.48|74
1685950800000|2023-06-05 07:40:00|503.05|493.65|503.33|493.93|503.33|493.93|502.9|493.5|195
1685951100000|2023-06-05 07:45:00|503.3|493.9|503.2|493.8|503.4|494|503.15|493.75|332
1685951400000|2023-06-05 07:50:00|503.16|493.76|503.3|493.9|503.32|493.92|502.99|493.59|160
1685951700000|2023-06-05 07:55:00|503.32|493.92|503.33|493.93|503.36|493.96|503.05|493.65|147
1685952000000|2023-06-05 08:00:00|503.35|493.95|503.33|493.93|503.56|494.16|503.1|493.7|160
1685952300000|2023-06-05 08:05:00|503.34|493.94|503.18|493.78|503.47|494.07|502.92|493.52|124
1685952600000|2023-06-05 08:10:00|503.15|493.75|503.22|493.82|503.29|493.89|503.02|493.62|127
1685952900000|2023-06-05 08:15:00|503.23|493.83|503.33|493.93|503.36|493.96|503.13|493.73|55
1685953200000|2023-06-05 08:20:00|503.32|493.92|503.07|493.67|503.39|493.99|502.99|493.59|141
1685953500000|2023-06-05 08:25:00|503.06|493.66|503.04|493.64|503.09|493.69|502.9|493.5|98
1685953800000|2023-06-05 08:30:00|503.02|493.62|502.74|493.34|503.06|493.66|502.68|493.28|238
1685954100000|2023-06-05 08:35:00|502.75|493.35|502.77|493.37|502.97|493.57|502.74|493.34|179
1685954400000|2023-06-05 08:40:00|502.78|493.38|502.79|493.39|502.89|493.49|502.71|493.31|97
1685954700000|2023-06-05 08:45:00|502.86|493.46|502.14|492.74|502.93|493.53|502.14|492.74|202
1685955000000|2023-06-05 08:50:00|502.16|492.76|501.94|492.54|502.27|492.87|501.89|492.49|149
1685955300000|2023-06-05 08:55:00|501.95|492.55|502.07|492.67|502.18|492.78|501.92|492.52|123
1685955600000|2023-06-05 09:00:00|502.17|492.77|502.81|493.41|502.83|493.43|501.93|492.53|268
1685955900000|2023-06-05 09:05:00|502.84|493.44|503.16|493.76|503.22|493.82|502.75|493.35|260
1685956200000|2023-06-05 09:10:00|503.12|493.72|503.07|493.67|503.26|493.86|502.95|493.55|137
1685956500000|2023-06-05 09:15:00|503.06|493.66|502.99|493.59|503.17|493.77|502.85|493.45|120
1685956800000|2023-06-05 09:20:00|503|493.6|503.02|493.62|503.13|493.73|502.99|493.59|70
1685957100000|2023-06-05 09:25:00|503.04|493.64|503.12|493.72|503.16|493.76|503.03|493.63|70
1685957400000|2023-06-05 09:30:00|503.09|493.69|503|493.6|503.16|493.76|502.88|493.48|81
1685957700000|2023-06-05 09:35:00|503.01|493.61|502.88|493.48|503.08|493.68|502.81|493.41|102
1685958000000|2023-06-05 09:40:00|502.84|493.44|502.95|493.55|502.97|493.57|502.77|493.37|110
1685958300000|2023-06-05 09:45:00|502.98|493.58|502.8|493.4|502.99|493.59|502.75|493.35|97
1685958600000|2023-06-05 09:50:00|502.82|493.42|502.82|493.42|503.06|493.66|502.68|493.28|135
1685958900000|2023-06-05 09:55:00|502.8|493.4|502.83|493.43|502.96|493.56|502.61|493.21|138
1685959200000|2023-06-05 10:00:00|502.87|493.47|502.77|493.37|502.99|493.59|502.71|493.31|78
1685959500000|2023-06-05 10:05:00|502.76|493.36|502.67|493.27|502.82|493.42|502.54|493.14|134
1685959800000|2023-06-05 10:10:00|502.56|493.16|502.38|492.98|502.71|493.31|502.38|492.98|137
1685960100000|2023-06-05 10:15:00|502.36|492.96|502.25|492.85|502.5|493.1|502.12|492.72|135
1685960400000|2023-06-05 10:20:00|502.22|492.82|502.22|492.82|502.28|492.88|502.08|492.68|72
1685960700000|2023-06-05 10:25:00|502.21|492.81|501.86|492.46|502.25|492.85|501.8|492.4|89
1685961000000|2023-06-05 10:30:00|501.85|492.45|502.21|492.81|502.32|492.92|501.73|492.33|185
1685961300000|2023-06-05 10:35:00|502.25|492.85|501.21|491.81|502.26|492.86|501.21|491.81|169
1685961600000|2023-06-05 10:40:00|501.22|491.82|501.11|491.71|501.58|492.18|501.04|491.64|184
1685961900000|2023-06-05 10:45:00|501.07|491.67|501.7|492.3|501.7|492.3|501.05|491.65|154
1685962200000|2023-06-05 10:50:00|501.69|492.29|501.45|492.05|501.78|492.38|501.43|492.03|141
1685962500000|2023-06-05 10:55:00|501.46|492.06|501.09|491.69|501.47|492.07|501|491.6|152
1685962800000|2023-06-05 11:00:00|501.11|491.71|502.21|492.81|502.24|492.84|500.96|491.56|304
1685963100000|2023-06-05 11:05:00|502.22|492.82|502.13|492.73|502.45|493.05|502.11|492.71|153
1685963400000|2023-06-05 11:10:00|502.14|492.74|502.53|493.13|502.58|493.18|502.09|492.69|100
1685963700000|2023-06-05 11:15:00|502.49|493.09|502.7|493.3|502.75|493.35|502.45|493.05|104
1685964000000|2023-06-05 11:20:00|502.8|493.4|502.81|493.41|503|493.6|502.69|493.29|99
1685964300000|2023-06-05 11:25:00|502.72|493.32|503.15|493.75|503.19|493.79|502.72|493.32|124
1685964600000|2023-06-05 11:30:00|503.14|493.74|503.16|493.76|503.33|493.93|503.06|493.66|103
1685964900000|2023-06-05 11:35:00|503.17|493.77|503.2|493.8|503.24|493.84|502.81|493.41|151
1685965200000|2023-06-05 11:40:00|503.19|493.79|503.22|493.82|503.3|493.9|503.13|493.73|94
1685965500000|2023-06-05 11:45:00|503.23|493.83|502.81|493.41|503.24|493.84|502.7|493.3|127
1685965800000|2023-06-05 11:50:00|502.8|493.4|502.72|493.32|502.84|493.44|502.6|493.2|103
1685966100000|2023-06-05 11:55:00|502.7|493.3|502.49|493.09|502.86|493.46|502.36|492.96|111
1685966400000|2023-06-05 12:00:00|502.41|493.01|502.33|492.93|502.55|493.15|502.15|492.75|194
1685966700000|2023-06-05 12:05:00|502.3|492.9|502.33|492.93|502.42|493.02|502.24|492.84|90
1685967000000|2023-06-05 12:10:00|502.29|492.89|502.42|493.02|502.43|493.03|502.26|492.86|89
1685967300000|2023-06-05 12:15:00|502.43|493.03|502.27|492.87|502.49|493.09|502.1|492.7|131
1685967600000|2023-06-05 12:20:00|502.29|492.89|502.23|492.83|502.35|492.95|502.05|492.65|152
1685967900000|2023-06-05 12:25:00|502.25|492.85|502.29|492.89|502.31|492.91|502.09|492.69|107
1685968200000|2023-06-05 12:30:00|502.27|492.87|502.2|492.8|502.35|492.95|502.19|492.79|84
1685968500000|2023-06-05 12:35:00|502.23|492.83|501.89|492.49|502.33|492.93|501.8|492.4|163
1685968800000|2023-06-05 12:40:00|501.9|492.5|501.56|492.16|502.02|492.62|501.38|491.98|203
1685969100000|2023-06-05 12:45:00|501.55|492.15|501.6|492.2|501.88|492.48|501.28|491.88|174
1685969400000|2023-06-05 12:50:00|501.62|492.22|501.37|491.97|501.74|492.34|501.25|491.85|144
1685969700000|2023-06-05 12:55:00|501.33|491.93|501.58|492.18|501.59|492.19|501.22|491.82|99
1685970000000|2023-06-05 13:00:00|501.57|492.17|501.05|491.65|501.6|492.2|500.25|490.85|228
1685970300000|2023-06-05 13:05:00|501.04|491.64|501.11|491.71|501.6|492.2|500.67|491.27|320
1685970600000|2023-06-05 13:10:00|501.12|491.72|501.75|492.35|501.8|492.4|501.09|491.69|209
1685970900000|2023-06-05 13:15:00|501.74|492.34|501|491.6|501.87|492.47|500.84|491.44|310
1685971200000|2023-06-05 13:20:00|500.99|491.59|500.96|491.56|501.03|491.63|500.74|491.34|207
1685971500000|2023-06-05 13:25:00|500.97|491.57|501.43|492.03|501.61|492.21|500.85|491.45|231
1685971800000|2023-06-05 13:30:00|501.36|491.96|501.3|491.9|501.59|492.19|501.29|491.89|164
1685972100000|2023-06-05 13:35:00|501.38|491.98|501.23|491.83|501.5|492.1|501.05|491.65|211
1685972400000|2023-06-05 13:40:00|501.24|491.84|501.4|492|501.55|492.15|501.17|491.77|195
1685972700000|2023-06-05 13:45:00|501.39|491.99|501.75|492.35|502.47|493.07|501.38|491.98|284
1685973000000|2023-06-05 13:50:00|501.73|492.33|501.46|492.06|501.75|492.35|501.38|491.98|189
1685973300000|2023-06-05 13:55:00|501.45|492.05|501.43|492.03|501.53|492.13|501.37|491.97|122
1685973600000|2023-06-05 14:00:00|501.44|492.04|501.96|492.56|502.25|492.85|501.22|491.82|429
1685973900000|2023-06-05 14:05:00|501.88|492.48|501.41|492.01|502.15|492.75|501.31|491.91|232
1685974200000|2023-06-05 14:10:00|501.44|492.04|501.01|491.61|501.45|492.05|500.88|491.48|269
1685974500000|2023-06-05 14:15:00|501|491.6|501.06|491.66|501.16|491.76|500.83|491.43|315
1685974800000|2023-06-05 14:20:00|501.15|491.75|501.13|491.73|501.32|491.92|501.07|491.67|197
1685975100000|2023-06-05 14:25:00|501.14|491.74|500.93|491.53|501.19|491.79|500.93|491.53|138
1685975400000|2023-06-05 14:30:00|500.92|491.52|501.18|491.78|501.19|491.79|500.66|491.26|144
1685975700000|2023-06-05 14:35:00|501.24|491.84|500.85|491.45|501.24|491.84|500.84|491.44|146
1685976000000|2023-06-05 14:40:00|500.84|491.44|501.03|491.63|501.11|491.71|500.79|491.39|155
1685976300000|2023-06-05 14:45:00|501.05|491.65|501.05|491.65|501.33|491.93|501.01|491.61|156
1685976600000|2023-06-05 14:50:00|501.06|491.66|501.14|491.74|501.19|491.79|501.01|491.61|113
1685976900000|2023-06-05 14:55:00|501.13|491.73|500.99|491.59|501.19|491.79|500.98|491.58|134
1685977200000|2023-06-05 15:00:00|501.05|491.65|497.87|488.47|501.13|491.73|496.26|486.86|531
1685977500000|2023-06-05 15:05:00|497.97|488.57|498.98|489.58|499.05|489.65|496.69|487.29|856
1685977800000|2023-06-05 15:10:00|499|489.6|498.12|488.72|499.14|489.74|497.5|488.1|694
1685978100000|2023-06-05 15:15:00|498.13|488.73|494.47|485.07|498.13|488.73|493.63|484.23|817
1685978400000|2023-06-05 15:20:00|494.55|485.15|495.48|486.08|496.1|486.7|494.28|484.88|865
1685978700000|2023-06-05 15:25:00|495.45|486.05|494.88|485.48|495.55|486.15|492.2|482.8|924
1685979000000|2023-06-05 15:30:00|494.87|485.47|493.33|483.93|494.87|485.47|492.53|483.13|846
1685979300000|2023-06-05 15:35:00|493.36|483.96|494.41|485.01|494.49|485.09|492.38|482.98|782
1685979600000|2023-06-05 15:40:00|494.4|485|494.88|485.48|495.55|486.15|493.67|484.27|684
1685979900000|2023-06-05 15:45:00|494.87|485.47|493.42|484.02|495.12|485.72|492.43|483.03|714
1685980200000|2023-06-05 15:50:00|493.41|484.01|490.51|481.11|493.44|484.04|488.96|479.56|891
1685980500000|2023-06-05 15:55:00|490.55|481.15|482.17|472.77|490.56|481.16|482.17|472.77|981
1685980800000|2023-06-05 16:00:00|482.12|472.72|461.85|452.45|482.76|473.36|461.62|452.22|1131
1685981100000|2023-06-05 16:05:00|461.5|452.1|470.27|460.87|470.67|461.27|459.95|450.55|1093
1685981400000|2023-06-05 16:10:00|470.41|461.01|476.64|467.24|476.76|467.36|470.21|460.81|998
1685981700000|2023-06-05 16:15:00|476.72|467.32|475.12|465.72|477.56|468.16|472.75|463.35|1015
1685982000000|2023-06-05 16:20:00|475.14|465.74|476.92|467.52|477.03|467.63|473.8|464.4|953
1685982300000|2023-06-05 16:25:00|476.91|467.51|478.57|469.17|478.81|469.41|476.22|466.82|836
1685982600000|2023-06-05 16:30:00|478.58|469.18|477.97|468.57|478.58|469.18|476.36|466.96|797
1685982900000|2023-06-05 16:35:00|477.99|468.59|479.05|469.65|479.68|470.28|477.95|468.55|873
1685983200000|2023-06-05 16:40:00|479.02|469.62|479.31|469.91|479.81|470.41|477.72|468.32|812
1685983500000|2023-06-05 16:45:00|479.3|469.9|476.87|467.47|479.37|469.97|476.07|466.67|759
1685983800000|2023-06-05 16:50:00|476.99|467.59|478.8|469.4|478.8|469.4|476.8|467.4|728
1685984100000|2023-06-05 16:55:00|478.76|469.36|479.88|470.48|479.88|470.48|478.08|468.68|658
1685984400000|2023-06-05 17:00:00|479.87|470.47|478.03|468.63|479.88|470.48|478.02|468.62|578
1685984700000|2023-06-05 17:05:00|478.01|468.61|478.97|469.57|479.18|469.78|477.82|468.42|518
1685985000000|2023-06-05 17:10:00|478.88|469.48|478.87|469.47|479.65|470.25|478.69|469.29|534
1685985300000|2023-06-05 17:15:00|478.8|469.4|478.9|469.5|478.96|469.56|477.81|468.41|618
1685985600000|2023-06-05 17:20:00|478.94|469.54|477.48|468.08|478.95|469.55|477.16|467.76|632
1685985900000|2023-06-05 17:25:00|477.57|468.17|477.9|468.5|477.93|468.53|476.83|467.43|627
1685986200000|2023-06-05 17:30:00|477.8|468.4|477.83|468.43|477.96|468.56|476.58|467.18|696
1685986500000|2023-06-05 17:35:00|477.88|468.48|479.53|470.13|479.54|470.14|477.84|468.44|547
1685986800000|2023-06-05 17:40:00|479.54|470.14|480.29|470.89|480.37|470.97|479.39|469.99|394
1685987100000|2023-06-05 17:45:00|480.3|470.9|479.45|470.05|480.5|471.1|479.2|469.8|453
1685987400000|2023-06-05 17:50:00|479.46|470.06|478.49|469.09|479.54|470.14|478.39|468.99|432
1685987700000|2023-06-05 17:55:00|478.47|469.07|478.44|469.04|478.58|469.18|478.16|468.76|336
1685988000000|2023-06-05 18:00:00|478.43|469.03|477.32|467.92|478.43|469.03|476.86|467.46|459
1685988300000|2023-06-05 18:05:00|477.31|467.91|477.43|468.03|477.62|468.22|476.92|467.52|405
1685988600000|2023-06-05 18:10:00|477.41|468.01|477.54|468.14|477.96|468.56|477.13|467.73|356
1685988900000|2023-06-05 18:15:00|477.52|468.12|476.95|467.55|477.68|468.28|476.78|467.38|367
1685989200000|2023-06-05 18:20:00|476.96|467.56|476.4|467|477.06|467.66|476.28|466.88|481
1685989500000|2023-06-05 18:25:00|476.41|467.01|475.59|466.19|476.43|467.03|474.95|465.55|498
1685989800000|2023-06-05 18:30:00|475.58|466.18|474.93|465.53|475.78|466.38|474.6|465.2|401
1685990100000|2023-06-05 18:35:00|475.02|465.62|474.76|465.36|475.48|466.08|474.6|465.2|365
1685990400000|2023-06-05 18:40:00|474.78|465.38|474.88|465.48|475.29|465.89|474.51|465.11|289
1685990700000|2023-06-05 18:45:00|474.86|465.46|475.44|466.04|475.45|466.05|474.55|465.15|298
1685991000000|2023-06-05 18:50:00|475.43|466.03|475.35|465.95|475.49|466.09|474.99|465.59|351
1685991300000|2023-06-05 18:55:00|475.33|465.93|475.44|466.04|475.56|466.16|475.02|465.62|359
1685991600000|2023-06-05 19:00:00|475.45|466.05|475.35|465.95|475.49|466.09|474.24|464.84|661
1685991900000|2023-06-05 19:05:00|475.39|465.99|475.49|466.09|475.71|466.31|474.93|465.53|489
1685992200000|2023-06-05 19:10:00|475.48|466.08|475.29|465.89|475.66|466.26|475.11|465.71|265
1685992500000|2023-06-05 19:15:00|475.3|465.9|475.44|466.04|475.75|466.35|474.85|465.45|440
1685992800000|2023-06-05 19:20:00|475.47|466.07|475.76|466.36|475.82|466.42|475.33|465.93|330
1685993100000|2023-06-05 19:25:00|475.79|466.39|474.87|465.47|475.79|466.39|474.57|465.17|458
1685993400000|2023-06-05 19:30:00|474.92|465.52|475.9|466.5|476.02|466.62|474.7|465.3|368
1685993700000|2023-06-05 19:35:00|475.88|466.48|475.4|466|476.02|466.62|475.39|465.99|255
1685994000000|2023-06-05 19:40:00|475.42|466.02|475.11|465.71|475.42|466.02|474.85|465.45|290
1685994300000|2023-06-05 19:45:00|475.08|465.68|475.68|466.28|475.77|466.37|474.84|465.44|356
1685994600000|2023-06-05 19:50:00|475.69|466.29|476.09|466.69|476.19|466.79|475.4|466|367
1685994900000|2023-06-05 19:55:00|476.1|466.7|475.67|466.27|476.1|466.7|475.52|466.12|239
1685995200000|2023-06-05 20:00:00|475.69|466.29|475.33|465.93|475.92|466.52|475.23|465.83|273
1685995500000|2023-06-05 20:05:00|475.31|465.91|475.06|465.66|475.36|465.96|474.93|465.53|165
1685995800000|2023-06-05 20:10:00|475.1|465.7|475.82|466.42|475.85|466.45|475.02|465.62|253
1685996100000|2023-06-05 20:15:00|475.83|466.43|475.89|466.49|475.89|466.49|475.71|466.31|146
1685996400000|2023-06-05 20:20:00|475.91|466.51|476.13|466.73|476.48|467.08|475.84|466.44|259
1685996700000|2023-06-05 20:25:00|476.09|466.69|476.04|466.64|476.09|466.69|475.84|466.44|173
1685997000000|2023-06-05 20:30:00|476.03|466.63|475.87|466.47|476.28|466.88|475.63|466.23|213
1685997300000|2023-06-05 20:35:00|475.88|466.48|476.76|467.36|476.91|467.51|475.81|466.41|292
1685997600000|2023-06-05 20:40:00|476.72|467.32|476.9|467.5|477.1|467.7|476.61|467.21|312
1685997900000|2023-06-05 20:45:00|476.91|467.51|477.28|467.88|477.4|468|476.9|467.5|269
1685998200000|2023-06-05 20:50:00|477.29|467.89|477.22|467.82|477.8|468.4|476.83|467.43|271
1685998500000|2023-06-05 20:55:00|477.24|467.84|477.53|468.13|477.56|468.16|476.88|467.48|198
1685998800000|2023-06-05 21:00:00|477.49|468.09|476.86|467.46|477.54|468.14|476.75|467.35|135
1685999100000|2023-06-05 21:05:00|476.85|467.45|476.24|466.84|476.86|467.46|476.19|466.79|168
1685999400000|2023-06-05 21:10:00|476.23|466.83|475.81|466.41|476.25|466.85|475.79|466.39|141
1685999700000|2023-06-05 21:15:00|475.8|466.4|475.53|466.13|475.81|466.41|474.79|465.39|247
1686000000000|2023-06-05 21:20:00|475.54|466.14|474.16|464.76|475.54|466.14|473.69|464.29|333
1686000300000|2023-06-05 21:25:00|474.15|464.75|474.6|465.2|474.65|465.25|474.06|464.66|163
1686000600000|2023-06-05 21:30:00|474.62|465.22|474.16|464.76|474.99|465.59|473.75|464.35|201
1686000900000|2023-06-05 21:35:00|474.15|464.75|473.68|464.28|474.15|464.75|473.13|463.73|235
1686001200000|2023-06-05 21:40:00|473.69|464.29|474.16|464.76|474.6|465.2|473.61|464.21|280
1686001500000|2023-06-05 21:45:00|474.15|464.75|474.04|464.64|474.25|464.85|474|464.6|189
1686001800000|2023-06-05 21:50:00|474.05|464.65|474.7|465.3|475.12|465.72|474.02|464.62|102
1686002100000|2023-06-05 21:55:00|474.73|465.33|475.69|466.29|475.71|466.31|474.73|465.33|242
1686002400000|2023-06-05 22:00:00|475.68|466.28|476.08|466.68|476.14|466.74|475.68|466.28|249
1686002700000|2023-06-05 22:05:00|476.07|466.67|475.89|466.49|476.37|466.97|475.88|466.48|241
1686003000000|2023-06-05 22:10:00|475.86|466.46|476.19|466.79|476.23|466.83|475.84|466.44|186
1686003300000|2023-06-05 22:15:00|476.21|466.81|475.77|466.37|476.26|466.86|475.7|466.3|150
1686003600000|2023-06-05 22:20:00|475.75|466.35|476.65|467.25|476.69|467.29|475.73|466.33|210
1686003900000|2023-06-05 22:25:00|476.64|467.24|476.41|467.01|476.66|467.26|476.25|466.85|147
1686004200000|2023-06-05 22:30:00|476.42|467.02|476.74|467.34|476.79|467.39|476.42|467.02|180
1686004500000|2023-06-05 22:35:00|476.69|467.29|477.1|467.7|477.13|467.73|476.68|467.28|208
1686004800000|2023-06-05 22:40:00|477.07|467.67|477.02|467.62|477.07|467.67|476.56|467.16|223
1686005100000|2023-06-05 22:45:00|477.01|467.61|476.63|467.23|477.04|467.64|476.43|467.03|183
1686005400000|2023-06-05 22:50:00|476.6|467.2|476.92|467.52|476.97|467.57|476.54|467.14|151
1686005700000|2023-06-05 22:55:00|476.91|467.51|477.16|467.76|477.24|467.84|476.57|467.17|181
1686006000000|2023-06-05 23:00:00|477.17|467.77|476.73|467.33|477.29|467.89|476.56|467.16|198
1686006300000|2023-06-05 23:05:00|476.7|467.3|477.1|467.7|477.15|467.75|476.35|466.95|168
1686006600000|2023-06-05 23:10:00|477.15|467.75|477.78|468.38|477.84|468.44|476.98|467.58|238
1686006900000|2023-06-05 23:15:00|477.8|468.4|477.83|468.43|478.25|468.85|477.44|468.04|299
1686007200000|2023-06-05 23:20:00|477.84|468.44|478.29|468.89|478.38|468.98|477.59|468.19|308
1686007500000|2023-06-05 23:25:00|478.3|468.9|478.86|469.46|478.88|469.48|478.01|468.61|281
1686007800000|2023-06-05 23:30:00|478.85|469.45|478.35|468.95|479.13|469.73|478.35|468.95|279
1686008100000|2023-06-05 23:35:00|478.37|468.97|478.06|468.66|478.45|469.05|477.67|468.27|258
1686008400000|2023-06-05 23:40:00|478.1|468.7|478.24|468.84|478.24|468.84|478|468.6|194
1686008700000|2023-06-05 23:45:00|478.23|468.83|478.51|469.11|478.6|469.2|477.99|468.59|309
1686009000000|2023-06-05 23:50:00|478.52|469.12|478|468.6|478.54|469.14|478|468.6|198
1686009300000|2023-06-05 23:55:00|478.02|468.62|477.48|468.08|478.17|468.77|477.3|467.9|195
1686009600000|2023-06-06 00:00:00|477.53|468.13|477.02|467.62|477.53|468.13|476.9|467.5|321
1686009900000|2023-06-06 00:05:00|477.01|467.61|476.29|466.89|477.06|467.66|476.22|466.82|220
1686010200000|2023-06-06 00:10:00|476.35|466.95|477.23|467.83|477.26|467.86|476.29|466.89|195
1686010500000|2023-06-06 00:15:00|477.22|467.82|477.62|468.22|477.87|468.47|477.22|467.82|173
1686010800000|2023-06-06 00:20:00|477.66|468.26|478.03|468.63|478.1|468.7|477.62|468.22|140
1686011100000|2023-06-06 00:25:00|478.05|468.65|477.27|467.87|478.05|468.65|477.23|467.83|206
1686011400000|2023-06-06 00:30:00|477.25|467.85|477.35|467.95|477.37|467.97|476.79|467.39|282
1686011700000|2023-06-06 00:35:00|477.32|467.92|477.23|467.83|477.82|468.42|477.12|467.72|227
1686012000000|2023-06-06 00:40:00|477.24|467.84|477.48|468.08|477.51|468.11|476.68|467.28|359
1686012300000|2023-06-06 00:45:00|477.5|468.1|477.11|467.71|477.57|468.17|477.06|467.66|246
1686012600000|2023-06-06 00:50:00|477.1|467.7|476.82|467.42|477.14|467.74|476.58|467.18|244
1686012900000|2023-06-06 00:55:00|476.84|467.44|477.33|467.93|477.41|468.01|476.71|467.31|207
1686013200000|2023-06-06 01:00:00|477.32|467.92|477.18|467.78|477.61|468.21|477.13|467.73|305
1686013500000|2023-06-06 01:05:00|477.2|467.8|476.32|466.92|477.27|467.87|476.32|466.92|202
1686013800000|2023-06-06 01:10:00|476.35|466.95|475.08|465.68|476.37|466.97|475.06|465.66|327
1686014100000|2023-06-06 01:15:00|475.11|465.71|475.29|465.89|476.08|466.68|474.94|465.54|332
1686014400000|2023-06-06 01:20:00|475.28|465.88|475.03|465.63|475.36|465.96|474.92|465.52|260
1686014700000|2023-06-06 01:25:00|475.04|465.64|474.6|465.2|475.07|465.67|474.34|464.94|347
1686015000000|2023-06-06 01:30:00|474.61|465.21|474.51|465.11|474.66|465.26|474.39|464.99|240
1686015300000|2023-06-06 01:35:00|474.53|465.13|474.56|465.16|474.99|465.59|474.41|465.01|300
1686015600000|2023-06-06 01:40:00|474.55|465.15|474.68|465.28|474.81|465.41|474.45|465.05|168
1686015900000|2023-06-06 01:45:00|474.65|465.25|474.42|465.02|474.7|465.3|474.4|465|208
1686016200000|2023-06-06 01:50:00|474.41|465.01|474.5|465.1|474.73|465.33|474.31|464.91|230
1686016500000|2023-06-06 01:55:00|474.52|465.12|474.35|464.95|474.55|465.15|474.28|464.88|159
1686016800000|2023-06-06 02:00:00|474.36|464.96|474.49|465.09|474.59|465.19|474.25|464.85|156
1686017100000|2023-06-06 02:05:00|474.47|465.07|475.16|465.76|475.49|466.09|474.47|465.07|285
1686017400000|2023-06-06 02:10:00|475.11|465.71|474.84|465.44|475.12|465.72|474.58|465.18|174
1686017700000|2023-06-06 02:15:00|474.85|465.45|474.54|465.14|474.86|465.46|474.37|464.97|194
1686018000000|2023-06-06 02:20:00|474.52|465.12|476.34|466.94|476.43|467.03|474.43|465.03|370
1686018300000|2023-06-06 02:25:00|476.28|466.88|476.14|466.74|476.31|466.91|475.77|466.37|304
1686018600000|2023-06-06 02:30:00|476.12|466.72|476.02|466.62|476.12|466.72|475.72|466.32|247
1686018900000|2023-06-06 02:35:00|476.03|466.63|476.1|466.7|476.31|466.91|475.97|466.57|187
1686019200000|2023-06-06 02:40:00|476.13|466.73|476.59|467.19|476.59|467.19|476.02|466.62|227
1686019500000|2023-06-06 02:45:00|476.63|467.23|476.44|467.04|476.84|467.44|476.28|466.88|186
1686019800000|2023-06-06 02:50:00|476.43|467.03|476.32|466.92|476.43|467.03|476.18|466.78|153
1686020100000|2023-06-06 02:55:00|476.31|466.91|476.44|467.04|476.65|467.25|476.1|466.7|232
1686020400000|2023-06-06 03:00:00|476.46|467.06|475.96|466.56|476.49|467.09|475.93|466.53|199
1686020700000|2023-06-06 03:05:00|475.95|466.55|476.07|466.67|476.21|466.81|475.71|466.31|240
1686021000000|2023-06-06 03:10:00|476.15|466.75|476.37|466.97|476.76|467.36|476.11|466.71|167
1686021300000|2023-06-06 03:15:00|476.35|466.95|476.46|467.06|476.46|467.06|475.65|466.25|292
1686021600000|2023-06-06 03:20:00|476.47|467.07|476.49|467.09|476.61|467.21|476.25|466.85|168
1686021900000|2023-06-06 03:25:00|476.5|467.1|476.68|467.28|476.71|467.31|476.39|466.99|104
1686022200000|2023-06-06 03:30:00|476.67|467.27|476.07|466.67|476.79|467.39|476.03|466.63|157
1686022500000|2023-06-06 03:35:00|476.08|466.68|476.03|466.63|476.14|466.74|475.94|466.54|123
1686022800000|2023-06-06 03:40:00|475.94|466.54|475.96|466.56|476.1|466.7|475.78|466.38|102
1686023100000|2023-06-06 03:45:00|475.98|466.58|475.98|466.58|476.02|466.62|475.79|466.39|115
1686023400000|2023-06-06 03:50:00|475.96|466.56|476.22|466.82|476.34|466.94|475.59|466.19|138
1686023700000|2023-06-06 03:55:00|476.28|466.88|476.35|466.95|476.51|467.11|476.14|466.74|123
1686024000000|2023-06-06 04:00:00|476.38|466.98|476|466.6|476.44|467.04|475.98|466.58|254
1686024300000|2023-06-06 04:05:00|476.01|466.61|476.13|466.73|476.17|466.77|475.91|466.51|69
1686024600000|2023-06-06 04:10:00|476.14|466.74|476.11|466.71|476.34|466.94|476.03|466.63|102
1686024900000|2023-06-06 04:15:00|476.15|466.75|476.15|466.75|476.21|466.81|476.05|466.65|119
1686025200000|2023-06-06 04:20:00|476.13|466.73|476.3|466.9|476.35|466.95|476.08|466.68|135
1686025500000|2023-06-06 04:25:00|476.38|466.98|476.73|467.33|476.73|467.33|476.21|466.81|94
1686025800000|2023-06-06 04:30:00|476.72|467.32|477.6|468.2|477.66|468.26|476.66|467.26|219
1686026100000|2023-06-06 04:35:00|477.65|468.25|477.29|467.89|477.88|468.48|477.21|467.81|219
1686026400000|2023-06-06 04:40:00|477.28|467.88|477.07|467.67|477.47|468.07|476.94|467.54|153
1686026700000|2023-06-06 04:45:00|477.08|467.68|477.17|467.77|477.52|468.12|477.03|467.63|148
1686027000000|2023-06-06 04:50:00|477.16|467.76|477.67|468.27|477.68|468.28|477.09|467.69|195
1686027300000|2023-06-06 04:55:00|477.64|468.24|477.93|468.53|478.06|468.66|477.53|468.13|263
1686027600000|2023-06-06 05:00:00|477.94|468.54|477.58|468.18|477.96|468.56|477.42|468.02|217
1686027900000|2023-06-06 05:05:00|477.59|468.19|477.1|467.7|477.68|468.28|477.06|467.66|209
1686028200000|2023-06-06 05:10:00|477.07|467.67|477.1|467.7|477.17|467.77|476.92|467.52|189
1686028500000|2023-06-06 05:15:00|477.11|467.71|477.22|467.82|477.3|467.9|477|467.6|159
1686028800000|2023-06-06 05:20:00|477.21|467.81|477.35|467.95|477.37|467.97|477.14|467.74|95
1686029100000|2023-06-06 05:25:00|477.36|467.96|477.43|468.03|477.44|468.04|477.3|467.9|81
1686029400000|2023-06-06 05:30:00|477.45|468.05|477.51|468.11|477.8|468.4|477.42|468.02|147
1686029700000|2023-06-06 05:35:00|477.5|468.1|476.96|467.56|477.55|468.15|476.96|467.56|158
1686030000000|2023-06-06 05:40:00|476.98|467.58|477.58|468.18|477.65|468.25|476.91|467.51|175
1686030300000|2023-06-06 05:45:00|477.6|468.2|477.75|468.35|477.9|468.5|477.57|468.17|207
1686030600000|2023-06-06 05:50:00|477.74|468.34|477.41|468.01|477.76|468.36|477.24|467.84|163
1686030900000|2023-06-06 05:55:00|477.4|468|477.96|468.56|478.17|468.77|477.37|467.97|158
1686031200000|2023-06-06 06:00:00|477.98|468.58|477.44|468.04|477.98|468.58|477.35|467.95|117
1686031500000|2023-06-06 06:05:00|477.45|468.05|477|467.6|477.45|468.05|476.98|467.58|201
1686031800000|2023-06-06 06:10:00|476.98|467.58|477|467.6|477.2|467.8|476.95|467.55|190
1686032100000|2023-06-06 06:15:00|477.02|467.62|477.11|467.71|477.31|467.91|477.02|467.62|118
1686032400000|2023-06-06 06:20:00|477.08|467.68|477.08|467.68|477.3|467.9|477.01|467.61|178
1686032700000|2023-06-06 06:25:00|477.09|467.69|476.63|467.23|477.11|467.71|476.57|467.17|105
1686033000000|2023-06-06 06:30:00|476.66|467.26|476.8|467.4|476.92|467.52|476.62|467.22|172
1686033300000|2023-06-06 06:35:00|476.79|467.39|476.87|467.47|476.97|467.57|476.63|467.23|170
1686033600000|2023-06-06 06:40:00|476.82|467.42|476.7|467.3|476.91|467.51|476.67|467.27|139
1686033900000|2023-06-06 06:45:00|476.73|467.33|476.9|467.5|477.12|467.72|476.73|467.33|178
1686034200000|2023-06-06 06:50:00|476.91|467.51|476.61|467.21|476.92|467.52|476.6|467.2|136
1686034500000|2023-06-06 06:55:00|476.62|467.22|477.02|467.62|477.08|467.68|476.62|467.22|135
1686034800000|2023-06-06 07:00:00|477.04|467.64|477.29|467.89|477.33|467.93|476.93|467.53|173
1686035100000|2023-06-06 07:05:00|477.27|467.87|477.86|468.46|477.87|468.47|477.26|467.86|160
1686035400000|2023-06-06 07:10:00|477.83|468.43|477.25|467.85|477.88|468.48|477.12|467.72|232
1686035700000|2023-06-06 07:15:00|477.24|467.84|477.99|468.59|478.05|468.65|477.24|467.84|250
1686036000000|2023-06-06 07:20:00|477.97|468.57|478.45|469.05|478.55|469.15|477.65|468.25|304
1686036300000|2023-06-06 07:25:00|478.48|469.08|478.72|469.32|478.9|469.5|478.4|469|289
1686036600000|2023-06-06 07:30:00|478.74|469.34|478.54|469.14|479.08|469.68|478.36|468.96|178
1686036900000|2023-06-06 07:35:00|478.53|469.13|478.03|468.63|478.54|469.14|478.03|468.63|143
1686037200000|2023-06-06 07:40:00|478.01|468.61|477.63|468.23|478.08|468.68|477.52|468.12|129
1686037500000|2023-06-06 07:45:00|477.62|468.22|477.45|468.05|477.93|468.53|477.38|467.98|178
1686037800000|2023-06-06 07:50:00|477.47|468.07|478.22|468.82|478.27|468.87|477.35|467.95|197
1686038100000|2023-06-06 07:55:00|478.23|468.83|478.5|469.1|478.65|469.25|478.01|468.61|178
1686038400000|2023-06-06 08:00:00|478.51|469.11|478.67|469.27|478.7|469.3|478.38|468.98|176
1686038700000|2023-06-06 08:05:00|478.62|469.22|478.82|469.42|478.85|469.45|478.59|469.19|66
1686039000000|2023-06-06 08:10:00|478.83|469.43|478.47|469.07|478.83|469.43|478.34|468.94|130
1686039300000|2023-06-06 08:15:00|478.42|469.02|478.29|468.89|478.6|469.2|478.22|468.82|171
1686039600000|2023-06-06 08:20:00|478.28|468.88|478.25|468.85|478.57|469.17|478.15|468.75|202
1686039900000|2023-06-06 08:25:00|478.21|468.81|478.07|468.67|478.34|468.94|477.73|468.33|145
1686040200000|2023-06-06 08:30:00|478.11|468.71|478.71|469.31|478.74|469.34|478.07|468.67|182
1686040500000|2023-06-06 08:35:00|478.69|469.29|478.71|469.31|478.8|469.4|478.66|469.26|77
1686040800000|2023-06-06 08:40:00|478.72|469.32|478.74|469.34|478.78|469.38|478.66|469.26|50
1686041100000|2023-06-06 08:45:00|478.71|469.31|478.92|469.52|478.93|469.53|478.65|469.25|162
1686041400000|2023-06-06 08:50:00|478.98|469.58|478.9|469.5|479.2|469.8|478.86|469.46|273
1686041700000|2023-06-06 08:55:00|478.87|469.47|478.54|469.14|478.88|469.48|478.37|468.97|212
1686042000000|2023-06-06 09:00:00|478.55|469.15|478.72|469.32|478.82|469.42|478.55|469.15|116
1686042300000|2023-06-06 09:05:00|478.71|469.31|478.84|469.44|478.89|469.49|478.65|469.25|125
1686042600000|2023-06-06 09:10:00|478.83|469.43|478.79|469.39|479.08|469.68|478.78|469.38|139
1686042900000|2023-06-06 09:15:00|478.83|469.43|478.72|469.32|478.89|469.49|478.37|468.97|181
1686043200000|2023-06-06 09:20:00|478.71|469.31|479.12|469.72|479.12|469.72|478.7|469.3|81
1686043500000|2023-06-06 09:25:00|479.11|469.71|479.22|469.82|479.37|469.97|479.02|469.62|118
1686043800000|2023-06-06 09:30:00|479.34|469.94|479.39|469.99|479.56|470.16|479.25|469.85|142
1686044100000|2023-06-06 09:35:00|479.42|470.02|479.43|470.03|479.5|470.1|479.02|469.62|229
1686044400000|2023-06-06 09:40:00|479.44|470.04|480.03|470.63|480.06|470.66|479.39|469.99|141
1686044700000|2023-06-06 09:45:00|479.96|470.56|479.94|470.54|480.04|470.64|479.82|470.42|80
1686045000000|2023-06-06 09:50:00|479.96|470.56|480.32|470.92|480.32|470.92|479.9|470.5|93
1686045300000|2023-06-06 09:55:00|480.31|470.91|480.52|471.12|481.02|471.62|480.25|470.85|252
1686045600000|2023-06-06 10:00:00|480.59|471.19|480.77|471.37|480.81|471.41|480.54|471.14|202
1686045900000|2023-06-06 10:05:00|480.76|471.36|480.71|471.31|480.88|471.48|480.58|471.18|191
1686046200000|2023-06-06 10:10:00|480.7|471.3|481.04|471.64|481.05|471.65|480.69|471.29|79
1686046500000|2023-06-06 10:15:00|481.05|471.65|480.9|471.5|481.18|471.78|480.69|471.29|267
1686046800000|2023-06-06 10:20:00|480.92|471.52|480.53|471.13|480.92|471.52|480.42|471.02|149
1686047100000|2023-06-06 10:25:00|480.52|471.12|480.55|471.15|480.65|471.25|480.32|470.92|131
1686047400000|2023-06-06 10:30:00|480.56|471.16|480.48|471.08|480.91|471.51|480.39|470.99|161
1686047700000|2023-06-06 10:35:00|480.5|471.1|480.19|470.79|480.6|471.2|480.16|470.76|291
1686048000000|2023-06-06 10:40:00|480.2|470.8|480.71|471.31|480.74|471.34|480.19|470.79|168
1686048300000|2023-06-06 10:45:00|480.7|471.3|480.62|471.22|480.89|471.49|480.47|471.07|131
1686048600000|2023-06-06 10:50:00|480.58|471.18|480.17|470.77|480.63|471.23|480.17|470.77|148
1686048900000|2023-06-06 10:55:00|480.25|470.85|480.3|470.9|480.53|471.13|480.03|470.63|181
1686049200000|2023-06-06 11:00:00|480.37|470.97|480.39|470.99|480.52|471.12|480.3|470.9|229
1686049500000|2023-06-06 11:05:00|480.38|470.98|480.47|471.07|480.51|471.11|480.23|470.83|169
1686049800000|2023-06-06 11:10:00|480.5|471.1|480.01|470.61|480.51|471.11|479.98|470.58|342
1686050100000|2023-06-06 11:15:00|480.02|470.62|480.31|470.91|480.47|471.07|479.92|470.52|173
1686050400000|2023-06-06 11:20:00|480.33|470.93|479.98|470.58|480.49|471.09|479.98|470.58|112
1686050700000|2023-06-06 11:25:00|479.95|470.55|479.68|470.28|479.95|470.55|479.57|470.17|174
1686051000000|2023-06-06 11:30:00|479.7|470.3|479.09|469.69|479.73|470.33|479.03|469.63|167
1686051300000|2023-06-06 11:35:00|479.1|469.7|478.59|469.19|479.11|469.71|478.25|468.85|186
1686051600000|2023-06-06 11:40:00|478.6|469.2|478.27|468.87|478.72|469.32|477.85|468.45|304
1686051900000|2023-06-06 11:45:00|478.28|468.88|478.12|468.72|478.56|469.16|478.12|468.72|163
1686052200000|2023-06-06 11:50:00|478.15|468.75|478.46|469.06|478.52|469.12|477.98|468.58|227
1686052500000|2023-06-06 11:55:00|478.47|469.07|478.79|469.39|478.97|469.57|478.46|469.06|184
1686052800000|2023-06-06 12:00:00|478.84|469.44|478.7|469.3|478.84|469.44|478.57|469.17|165
1686053100000|2023-06-06 12:05:00|478.67|469.27|478.49|469.09|478.73|469.33|478.41|469.01|102
1686053400000|2023-06-06 12:10:00|478.52|469.12|474.7|465.3|478.52|469.12|473.4|464|840
1686053700000|2023-06-06 12:15:00|474.6|465.2|478.7|469.3|478.93|469.53|474.6|465.2|777
1686054000000|2023-06-06 12:20:00|478.69|469.29|477.51|468.11|478.75|469.35|476.96|467.56|603
1686054300000|2023-06-06 12:25:00|477.53|468.13|476.93|467.53|477.95|468.55|476.93|467.53|556
1686054600000|2023-06-06 12:30:00|477.06|467.66|476.48|467.08|477.57|468.17|476.25|466.85|398
1686054900000|2023-06-06 12:35:00|476.46|467.06|475.71|466.31|476.5|467.1|475.38|465.98|539
1686055200000|2023-06-06 12:40:00|475.7|466.3|477.08|467.68|477.09|467.69|475.52|466.12|445
1686055500000|2023-06-06 12:45:00|477.07|467.67|477.06|467.66|477.63|468.23|476.8|467.4|368
1686055800000|2023-06-06 12:50:00|477.08|467.68|476.57|467.17|477.08|467.68|476.38|466.98|367
1686056100000|2023-06-06 12:55:00|476.58|467.18|474.78|465.38|476.62|467.22|474.5|465.1|423
1686056400000|2023-06-06 13:00:00|474.81|465.41|474.9|465.5|475.68|466.28|474.49|465.09|408
1686056700000|2023-06-06 13:05:00|474.89|465.49|473.9|464.5|474.95|465.55|473.54|464.14|506
1686057000000|2023-06-06 13:10:00|473.93|464.53|473.08|463.68|474.07|464.67|472.92|463.52|473
1686057300000|2023-06-06 13:15:00|473.05|463.65|473.17|463.77|473.83|464.43|471.86|462.46|694
1686057600000|2023-06-06 13:20:00|473.19|463.79|473.78|464.38|473.92|464.52|473.09|463.69|548
1686057900000|2023-06-06 13:25:00|473.76|464.36|474.95|465.55|475.06|465.66|473.69|464.29|423
1686058200000|2023-06-06 13:30:00|474.93|465.53|473.91|464.51|474.97|465.57|473.83|464.43|419
1686058500000|2023-06-06 13:35:00|473.9|464.5|474.15|464.75|474.57|465.17|473.26|463.86|491
1686058800000|2023-06-06 13:40:00|473.96|464.56|476.48|467.08|476.82|467.42|473.94|464.54|493
1686059100000|2023-06-06 13:45:00|476.49|467.09|478.12|468.72|478.29|468.89|476.33|466.93|792
1686059400000|2023-06-06 13:50:00|478.13|468.73|477.67|468.27|478.51|469.11|477|467.6|573
1686059700000|2023-06-06 13:55:00|477.68|468.28|478.41|469.01|478.64|469.24|477.59|468.19|538
1686060000000|2023-06-06 14:00:00|478.44|469.04|481.01|471.61|482.94|473.54|478.4|469|855
1686060300000|2023-06-06 14:05:00|481|471.6|481.67|472.27|481.67|472.27|479.9|470.5|725
1686060600000|2023-06-06 14:10:00|481.68|472.28|480.99|471.59|482.49|473.09|480.63|471.23|742
1686060900000|2023-06-06 14:15:00|481.01|471.61|480.92|471.52|481.69|472.29|480.66|471.26|568
1686061200000|2023-06-06 14:20:00|480.91|471.51|483.6|474.2|483.6|474.2|480.87|471.47|597
1686061500000|2023-06-06 14:25:00|483.46|474.06|482.39|472.99|484.06|474.66|481.77|472.37|568
1686061800000|2023-06-06 14:30:00|482.37|472.97|483.22|473.82|483.39|473.99|481.98|472.58|577
1686062100000|2023-06-06 14:35:00|483.2|473.8|482.72|473.32|484.03|474.63|482.54|473.14|557
1686062400000|2023-06-06 14:40:00|482.71|473.31|481.95|472.55|483.08|473.68|481.82|472.42|424
1686062700000|2023-06-06 14:45:00|481.97|472.57|481.37|471.97|482.58|473.18|480.84|471.44|506
1686063000000|2023-06-06 14:50:00|481.42|472.02|480.66|471.26|482.16|472.76|480.01|470.61|497
1686063300000|2023-06-06 14:55:00|480.7|471.3|481.5|472.1|481.74|472.34|480.5|471.1|382
1686063600000|2023-06-06 15:00:00|481.51|472.11|481.28|471.88|481.94|472.54|480.78|471.38|474
1686063900000|2023-06-06 15:05:00|481.29|471.89|482.7|473.3|482.92|473.52|481.24|471.84|453
1686064200000|2023-06-06 15:10:00|482.61|473.21|481.99|472.59|483.16|473.76|481.84|472.44|419
1686064500000|2023-06-06 15:15:00|482|472.6|481.47|472.07|482.12|472.72|481.17|471.77|459
1686064800000|2023-06-06 15:20:00|481.48|472.08|482.46|473.06|482.61|473.21|481.43|472.03|427
1686065100000|2023-06-06 15:25:00|482.43|473.03|482.2|472.8|482.54|473.14|481.8|472.4|407
1686065400000|2023-06-06 15:30:00|482.22|472.82|482.44|473.04|483.08|473.68|482.15|472.75|382
1686065700000|2023-06-06 15:35:00|482.43|473.03|482.27|472.87|482.6|473.2|482.14|472.74|318
1686066000000|2023-06-06 15:40:00|482.33|472.93|482.56|473.16|482.7|473.3|482.17|472.77|417
1686066300000|2023-06-06 15:45:00|482.58|473.18|483.01|473.61|483.38|473.98|482.58|473.18|417
1686066600000|2023-06-06 15:50:00|483.11|473.71|482.64|473.24|483.38|473.98|481.98|472.58|496
1686066900000|2023-06-06 15:55:00|482.63|473.23|483.06|473.66|483.44|474.04|482.62|473.22|482
1686067200000|2023-06-06 16:00:00|483.07|473.67|484|474.6|484.09|474.69|482.88|473.48|573
1686067500000|2023-06-06 16:05:00|483.99|474.59|483.76|474.36|484.12|474.72|483.13|473.73|488
1686067800000|2023-06-06 16:10:00|483.73|474.33|483.45|474.05|484.1|474.7|483.44|474.04|394
1686068100000|2023-06-06 16:15:00|483.54|474.14|482.77|473.37|483.54|474.14|482.55|473.15|357
1686068400000|2023-06-06 16:20:00|482.75|473.35|483.28|473.88|483.79|474.39|482.7|473.3|369
1686068700000|2023-06-06 16:25:00|483.27|473.87|482.87|473.47|483.61|474.21|482.61|473.21|356
1686069000000|2023-06-06 16:30:00|482.89|473.49|482.02|472.62|483.03|473.63|481.91|472.51|338
1686069300000|2023-06-06 16:35:00|481.91|472.51|482.01|472.61|482.14|472.74|481.77|472.37|228
1686069600000|2023-06-06 16:40:00|481.99|472.59|482.72|473.32|482.75|473.35|481.96|472.56|322
1686069900000|2023-06-06 16:45:00|482.67|473.27|482.68|473.28|482.86|473.46|482.2|472.8|276
1686070200000|2023-06-06 16:50:00|482.69|473.29|484.56|475.16|484.63|475.23|482.62|473.22|537
1686070500000|2023-06-06 16:55:00|484.61|475.21|485.99|476.59|486.04|476.64|484.54|475.14|662
1686070800000|2023-06-06 17:00:00|486|476.6|485.05|475.65|486.27|476.87|484.63|475.23|582
1686071100000|2023-06-06 17:05:00|485.04|475.64|484.33|474.93|485.09|475.69|484.2|474.8|353
1686071400000|2023-06-06 17:10:00|484.34|474.94|485.46|476.06|486.12|476.72|484.33|474.93|543
1686071700000|2023-06-06 17:15:00|485.44|476.04|484.95|475.55|485.64|476.24|484.35|474.95|655
1686072000000|2023-06-06 17:20:00|484.93|475.53|484.82|475.42|485.27|475.87|484.64|475.24|438
1686072300000|2023-06-06 17:25:00|484.83|475.43|488.82|479.42|489|479.6|484.62|475.22|743
1686072600000|2023-06-06 17:30:00|488.8|479.4|486.64|477.24|489.08|479.68|486.12|476.72|729
1686072900000|2023-06-06 17:35:00|486.69|477.29|487.42|478.02|488|478.6|486.37|476.97|687
1686073200000|2023-06-06 17:40:00|487.41|478.01|486.89|477.49|487.77|478.37|486.87|477.47|516
1686073500000|2023-06-06 17:45:00|486.88|477.48|485.94|476.54|487.27|477.87|485.7|476.3|466
1686073800000|2023-06-06 17:50:00|485.97|476.57|486.4|477|486.72|477.32|485.82|476.42|341
1686074100000|2023-06-06 17:55:00|486.42|477.02|486.61|477.21|486.75|477.35|486.07|476.67|354
1686074400000|2023-06-06 18:00:00|486.58|477.18|486.2|476.8|486.82|477.42|486.19|476.79|326
1686074700000|2023-06-06 18:05:00|486.21|476.81|486.13|476.73|486.52|477.12|486.05|476.65|267
1686075000000|2023-06-06 18:10:00|486.14|476.74|486.11|476.71|486.57|477.17|485.93|476.53|249
1686075300000|2023-06-06 18:15:00|486.12|476.72|485.69|476.29|486.22|476.82|485.54|476.14|296
1686075600000|2023-06-06 18:20:00|485.6|476.2|485.7|476.3|485.83|476.43|485.43|476.03|286
1686075900000|2023-06-06 18:25:00|485.69|476.29|484.85|475.45|485.76|476.36|484.85|475.45|189
1686076200000|2023-06-06 18:30:00|484.89|475.49|483.35|473.95|484.97|475.57|483.25|473.85|334
1686076500000|2023-06-06 18:35:00|483.34|473.94|483.21|473.81|483.58|474.18|482.98|473.58|349
1686076800000|2023-06-06 18:40:00|483.22|473.82|483.04|473.64|483.42|474.02|482.89|473.49|264
1686077100000|2023-06-06 18:45:00|483.06|473.66|483.71|474.31|483.74|474.34|482.89|473.49|285
1686077400000|2023-06-06 18:50:00|483.58|474.18|483.6|474.2|483.79|474.39|483.33|473.93|261
1686077700000|2023-06-06 18:55:00|483.59|474.19|484.28|474.88|484.28|474.88|483.49|474.09|216
1686078000000|2023-06-06 19:00:00|484.31|474.91|484.93|475.53|484.97|475.57|484.3|474.9|231
1686078300000|2023-06-06 19:05:00|484.92|475.52|484.89|475.49|485.17|475.77|484.84|475.44|222
1686078600000|2023-06-06 19:10:00|484.9|475.5|484.35|474.95|485.01|475.61|484.33|474.93|248
1686078900000|2023-06-06 19:15:00|484.31|474.91|483.86|474.46|484.33|474.93|483.81|474.41|257
1686079200000|2023-06-06 19:20:00|483.84|474.44|484.19|474.79|485.21|475.81|483.45|474.05|478
1686079500000|2023-06-06 19:25:00|484.22|474.82|484.53|475.13|484.81|475.41|483.76|474.36|615
1686079800000|2023-06-06 19:30:00|484.59|475.19|484.5|475.1|484.95|475.55|484.36|474.96|437
1686080100000|2023-06-06 19:35:00|484.49|475.09|484.3|474.9|484.85|475.45|484.3|474.9|452
1686080400000|2023-06-06 19:40:00|484.39|474.99|484.81|475.41|485.09|475.69|484.39|474.99|395
1686080700000|2023-06-06 19:45:00|484.8|475.4|485.18|475.78|485.77|476.37|484.26|474.86|513
1686081000000|2023-06-06 19:50:00|485.08|475.68|487.44|478.04|487.68|478.28|485.08|475.68|695
1686081300000|2023-06-06 19:55:00|487.42|478.02|487.16|477.76|487.61|478.21|486.78|477.38|448
1686081600000|2023-06-06 20:00:00|487.18|477.78|486.12|476.72|487.53|478.13|485.98|476.58|536
1686081900000|2023-06-06 20:05:00|486.28|476.88|486.26|476.86|486.71|477.31|486.1|476.7|441
1686082200000|2023-06-06 20:10:00|486.27|476.87|486.46|477.06|486.7|477.3|486.27|476.87|311
1686082500000|2023-06-06 20:15:00|486.4|477|484.79|475.39|486.77|477.37|484.4|475|503
1686082800000|2023-06-06 20:20:00|484.74|475.34|483.84|474.44|485.43|476.03|482.56|473.16|670
1686083100000|2023-06-06 20:25:00|483.81|474.41|484.68|475.28|484.98|475.58|483.81|474.41|419
1686083400000|2023-06-06 20:30:00|484.71|475.31|484.43|475.03|484.89|475.49|484.36|474.96|341
1686083700000|2023-06-06 20:35:00|484.44|475.04|483.3|473.9|484.52|475.12|483.3|473.9|323
1686084000000|2023-06-06 20:40:00|483.31|473.91|482.86|473.46|483.34|473.94|482.69|473.29|504
1686084300000|2023-06-06 20:45:00|482.85|473.45|482.91|473.51|483.15|473.75|482.51|473.11|449
1686084600000|2023-06-06 20:50:00|482.92|473.52|482.51|473.11|483.03|473.63|481.97|472.57|370
1686084900000|2023-06-06 20:55:00|482.53|473.13|481.41|472.01|482.6|473.2|481.4|472|303
1686085200000|2023-06-06 21:00:00|481.4|472|481.45|472.05|481.77|472.37|481.4|472|194
1686085500000|2023-06-06 21:05:00|481.46|472.06|480.78|471.38|481.53|472.13|480.73|471.33|226
1686085800000|2023-06-06 21:10:00|480.77|471.37|481.64|472.24|481.64|472.24|480.72|471.32|199
1686086100000|2023-06-06 21:15:00|481.66|472.26|481.25|471.85|482.14|472.74|481.25|471.85|209
1686086400000|2023-06-06 21:20:00|481.26|471.86|481.5|472.1|481.54|472.14|481.16|471.76|307
1686086700000|2023-06-06 21:25:00|481.53|472.13|481.43|472.03|481.92|472.52|481.41|472.01|159
1686087000000|2023-06-06 21:30:00|481.46|472.06|480.63|471.23|481.46|472.06|480.57|471.17|141
1686087300000|2023-06-06 21:35:00|480.61|471.21|480.44|471.04|480.63|471.23|480.39|470.99|175
1686087600000|2023-06-06 21:40:00|480.45|471.05|481.47|472.07|481.48|472.08|480.42|471.02|219
1686087900000|2023-06-06 21:45:00|481.49|472.09|481.31|471.91|481.49|472.09|481.24|471.84|131
1686088200000|2023-06-06 21:50:00|481.32|471.92|482|472.6|482|472.6|481.28|471.88|121
1686088500000|2023-06-06 21:55:00|482.01|472.61|482.19|472.79|482.48|473.08|482.01|472.61|205
1686088800000|2023-06-06 22:00:00|482.18|472.78|482.94|473.54|483.2|473.8|482.18|472.78|257
1686089100000|2023-06-06 22:05:00|482.93|473.53|481.97|472.57|483.04|473.64|481.8|472.4|284
1686089400000|2023-06-06 22:10:00|481.95|472.55|482.13|472.73|482.3|472.9|481.88|472.48|257
1686089700000|2023-06-06 22:15:00|482.14|472.74|481.34|471.94|482.23|472.83|481.24|471.84|205
1686090000000|2023-06-06 22:20:00|481.35|471.95|481.21|471.81|481.36|471.96|480.95|471.55|204
1686090300000|2023-06-06 22:25:00|481.19|471.79|481.25|471.85|481.38|471.98|481.14|471.74|146
1686090600000|2023-06-06 22:30:00|481.26|471.86|481.1|471.7|481.29|471.89|480.89|471.49|212
1686090900000|2023-06-06 22:35:00|481.11|471.71|481.16|471.76|481.2|471.8|480.96|471.56|156
1686091200000|2023-06-06 22:40:00|481.17|471.77|481.87|472.47|481.92|472.52|481.12|471.72|203
1686091500000|2023-06-06 22:45:00|481.83|472.43|482.52|473.12|482.86|473.46|481.83|472.43|273
1686091800000|2023-06-06 22:50:00|482.54|473.14|482.94|473.54|483.04|473.64|482.43|473.03|229
1686092100000|2023-06-06 22:55:00|482.95|473.55|483.3|473.9|483.53|474.13|482.95|473.55|224
1686092400000|2023-06-06 23:00:00|483.28|473.88|482.63|473.23|483.47|474.07|482.57|473.17|190
1686092700000|2023-06-06 23:05:00|482.62|473.22|482.73|473.33|482.96|473.56|482.52|473.12|229
1686093000000|2023-06-06 23:10:00|482.74|473.34|482.83|473.43|482.86|473.46|482.64|473.24|121
1686093300000|2023-06-06 23:15:00|482.84|473.44|482.88|473.48|483.15|473.75|482.77|473.37|164
1686093600000|2023-06-06 23:20:00|482.92|473.52|483.13|473.73|483.28|473.88|482.87|473.47|157
1686093900000|2023-06-06 23:25:00|483.16|473.76|482.98|473.58|484.06|474.66|482.97|473.57|409
1686094200000|2023-06-06 23:30:00|483|473.6|482.9|473.5|483.34|473.94|482.64|473.24|251
1686094500000|2023-06-06 23:35:00|482.91|473.51|481.89|472.49|482.93|473.53|481.74|472.34|315
1686094800000|2023-06-06 23:40:00|481.85|472.45|481.82|472.42|482|472.6|481.58|472.18|253
1686095100000|2023-06-06 23:45:00|481.8|472.4|482.76|473.36|482.76|473.36|481.8|472.4|231
1686095400000|2023-06-06 23:50:00|482.75|473.35|482.78|473.38|482.9|473.5|482.32|472.92|247
1686095700000|2023-06-06 23:55:00|482.79|473.39|481.93|472.53|482.92|473.52|481.84|472.44|272
1686096000000|2023-06-07 00:00:00|481.96|472.56|481.36|471.96|481.97|472.57|480.63|471.23|384
1686096300000|2023-06-07 00:05:00|481.33|471.93|482.11|472.71|482.39|472.99|481.33|471.93|293
1686096600000|2023-06-07 00:10:00|482.13|472.73|481.67|472.27|482.13|472.73|480.55|471.15|417
1686096900000|2023-06-07 00:15:00|481.66|472.26|480.69|471.29|481.67|472.27|480.6|471.2|346
1686097200000|2023-06-07 00:20:00|480.64|471.24|481.33|471.93|481.35|471.95|480.58|471.18|302
1686097500000|2023-06-07 00:25:00|481.32|471.92|481.46|472.06|481.82|472.42|481.17|471.77|266
1686097800000|2023-06-07 00:30:00|481.45|472.05|481.2|471.8|481.54|472.14|480.9|471.5|168
1686098100000|2023-06-07 00:35:00|481.17|471.77|482.05|472.65|482.28|472.88|481.17|471.77|293
1686098400000|2023-06-07 00:40:00|482.03|472.63|483.06|473.66|483.08|473.68|481.99|472.59|302
1686098700000|2023-06-07 00:45:00|483.09|473.69|481.8|472.4|483.81|474.41|481.78|472.38|438
1686099000000|2023-06-07 00:50:00|481.82|472.42|481.24|471.84|481.9|472.5|481.15|471.75|244
1686099300000|2023-06-07 00:55:00|481.2|471.8|481.08|471.68|481.49|472.09|480.89|471.49|359
1686099600000|2023-06-07 01:00:00|481.09|471.69|479.72|470.32|481.11|471.71|479.64|470.24|331
1686099900000|2023-06-07 01:05:00|479.71|470.31|479.67|470.27|479.87|470.47|479.44|470.04|219
1686100200000|2023-06-07 01:10:00|479.65|470.25|479.91|470.51|480.49|471.09|479.52|470.12|388
1686100500000|2023-06-07 01:15:00|479.84|470.44|480.19|470.79|480.32|470.92|479.84|470.44|276
1686100800000|2023-06-07 01:20:00|480.22|470.82|479.65|470.25|480.63|471.23|479.55|470.15|334
1686101100000|2023-06-07 01:25:00|479.68|470.28|479.56|470.16|479.89|470.49|479.36|469.96|217
1686101400000|2023-06-07 01:30:00|479.53|470.13|480.04|470.64|480.07|470.67|479.32|469.92|225
1686101700000|2023-06-07 01:35:00|480.06|470.66|479.55|470.15|480.11|470.71|478.87|469.47|266
1686102000000|2023-06-07 01:40:00|479.61|470.21|479.58|470.18|480.04|470.64|479.43|470.03|241
1686102300000|2023-06-07 01:45:00|479.59|470.19|479.22|469.82|479.71|470.31|479.09|469.69|217
1686102600000|2023-06-07 01:50:00|479.2|469.8|479.32|469.92|479.42|470.02|479.18|469.78|119
1686102900000|2023-06-07 01:55:00|479.34|469.94|478.93|469.53|479.44|470.04|478.88|469.48|186
1686103200000|2023-06-07 02:00:00|478.94|469.54|479.21|469.81|479.3|469.9|478.14|468.74|307
1686103500000|2023-06-07 02:05:00|479.22|469.82|479.77|470.37|479.91|470.51|479.05|469.65|285
1686103800000|2023-06-07 02:10:00|479.78|470.38|479.7|470.3|480.14|470.74|479.28|469.88|246
1686104100000|2023-06-07 02:15:00|479.72|470.32|479.74|470.34|479.81|470.41|479.27|469.87|301
1686104400000|2023-06-07 02:20:00|479.69|470.29|479.35|469.95|479.88|470.48|479.04|469.64|213
1686104700000|2023-06-07 02:25:00|479.34|469.94|479.63|470.23|479.88|470.48|479.31|469.91|250
1686105000000|2023-06-07 02:30:00|479.64|470.24|479.42|470.02|479.64|470.24|479.37|469.97|114
1686105300000|2023-06-07 02:35:00|479.45|470.05|478.97|469.57|479.66|470.26|478.71|469.31|257
1686105600000|2023-06-07 02:40:00|478.95|469.55|480.64|471.24|480.73|471.33|478.91|469.51|272
1686105900000|2023-06-07 02:45:00|480.65|471.25|480.34|470.94|480.74|471.34|480.27|470.87|298
1686106200000|2023-06-07 02:50:00|480.31|470.91|479.83|470.43|480.47|471.07|479.8|470.4|272
1686106500000|2023-06-07 02:55:00|479.85|470.45|479.52|470.12|480.07|470.67|479.51|470.11|255
1686106800000|2023-06-07 03:00:00|479.54|470.14|479.38|469.98|479.8|470.4|479.33|469.93|269
1686107100000|2023-06-07 03:05:00|479.37|469.97|479.36|469.96|479.51|470.11|479.11|469.71|224
1686107400000|2023-06-07 03:10:00|479.37|469.97|479.84|470.44|480.25|470.85|479.35|469.95|400
1686107700000|2023-06-07 03:15:00|479.85|470.45|479.71|470.31|480.48|471.08|479.71|470.31|256
1686108000000|2023-06-07 03:20:00|479.73|470.33|480.64|471.24|480.72|471.32|479.55|470.15|336
1686108300000|2023-06-07 03:25:00|480.65|471.25|480.44|471.04|480.65|471.25|479.92|470.52|333
1686108600000|2023-06-07 03:30:00|480.33|470.93|478.46|469.06|480.48|471.08|478.27|468.87|456
1686108900000|2023-06-07 03:35:00|478.5|469.1|478.98|469.58|479|469.6|478.16|468.76|381
1686109200000|2023-06-07 03:40:00|478.97|469.57|480.23|470.83|480.23|470.83|478.79|469.39|271
1686109500000|2023-06-07 03:45:00|480.22|470.82|479.86|470.46|480.22|470.82|479.38|469.98|310
1686109800000|2023-06-07 03:50:00|479.88|470.48|480.11|470.71|480.16|470.76|479.67|470.27|236
1686110100000|2023-06-07 03:55:00|480.14|470.74|480.11|470.71|480.32|470.92|479.97|470.57|246
1686110400000|2023-06-07 04:00:00|480.12|470.72|480.17|470.77|480.21|470.81|479.92|470.52|135
1686110700000|2023-06-07 04:05:00|480.18|470.78|479.65|470.25|480.18|470.78|479.58|470.18|119
1686111000000|2023-06-07 04:10:00|479.64|470.24|479.44|470.04|479.72|470.32|479.2|469.8|218
1686111300000|2023-06-07 04:15:00|479.45|470.05|479.73|470.33|479.93|470.53|479.18|469.78|253
1686111600000|2023-06-07 04:20:00|479.65|470.25|479.83|470.43|479.88|470.48|479.4|470|214
1686111900000|2023-06-07 04:25:00|479.78|470.38|480|470.6|480.07|470.67|479.75|470.35|118
1686112200000|2023-06-07 04:30:00|479.99|470.59|480.08|470.68|480.18|470.78|479.95|470.55|129
1686112500000|2023-06-07 04:35:00|480.07|470.67|480.43|471.03|480.47|471.07|480.07|470.67|128
1686112800000|2023-06-07 04:40:00|480.39|470.99|480.47|471.07|480.57|471.17|480.35|470.95|75
1686113100000|2023-06-07 04:45:00|480.49|471.09|480.28|470.88|480.53|471.13|480.08|470.68|99
1686113400000|2023-06-07 04:50:00|480.39|470.99|480.51|471.11|480.55|471.15|480.15|470.75|150
1686113700000|2023-06-07 04:55:00|480.56|471.16|480.77|471.37|481.11|471.71|480.45|471.05|195
1686114000000|2023-06-07 05:00:00|480.83|471.43|480.94|471.54|480.98|471.58|480.72|471.32|116
1686114300000|2023-06-07 05:05:00|480.95|471.55|481.1|471.7|481.1|471.7|480.94|471.54|67
1686114600000|2023-06-07 05:10:00|481.03|471.63|481.12|471.72|481.17|471.77|480.97|471.57|104
1686114900000|2023-06-07 05:15:00|481.15|471.75|480.94|471.54|481.15|471.75|480.89|471.49|153
1686115200000|2023-06-07 05:20:00|480.96|471.56|481.37|471.97|481.37|471.97|480.9|471.5|137
1686115500000|2023-06-07 05:25:00|481.38|471.98|481.1|471.7|481.55|472.15|481.02|471.62|171
1686115800000|2023-06-07 05:30:00|481.07|471.67|480.78|471.38|481.12|471.72|480.78|471.38|147
1686116100000|2023-06-07 05:35:00|480.82|471.42|480.76|471.36|480.95|471.55|480.52|471.12|142
1686116400000|2023-06-07 05:40:00|480.77|471.37|480.57|471.17|480.77|471.37|480.56|471.16|61
1686116700000|2023-06-07 05:45:00|480.59|471.19|479.9|470.5|480.59|471.19|479.85|470.45|169
1686117000000|2023-06-07 05:50:00|479.91|470.51|479.99|470.59|480|470.6|479.69|470.29|142
1686117300000|2023-06-07 05:55:00|480.01|470.61|479.96|470.56|480.2|470.8|479.9|470.5|167
1686117600000|2023-06-07 06:00:00|479.98|470.58|480.37|470.97|480.37|470.97|479.82|470.42|135
1686117900000|2023-06-07 06:05:00|480.36|470.96|480.19|470.79|480.48|471.08|480.12|470.72|168
1686118200000|2023-06-07 06:10:00|480.16|470.76|480.33|470.93|480.36|470.96|480.09|470.69|107
1686118500000|2023-06-07 06:15:00|480.31|470.91|480.6|471.2|480.78|471.38|480.16|470.76|207
1686118800000|2023-06-07 06:20:00|480.71|471.31|481.24|471.84|481.27|471.87|480.6|471.2|269
1686119100000|2023-06-07 06:25:00|481.26|471.86|481.26|471.86|481.5|472.1|481.24|471.84|164
1686119400000|2023-06-07 06:30:00|481.25|471.85|481.04|471.64|481.27|471.87|480.96|471.56|142
1686119700000|2023-06-07 06:35:00|481.07|471.67|479.42|470.02|481.11|471.71|479.39|469.99|238
1686120000000|2023-06-07 06:40:00|479.44|470.04|479.84|470.44|479.94|470.54|479.44|470.04|278
1686120300000|2023-06-07 06:45:00|479.85|470.45|479.76|470.36|480.75|471.35|479.73|470.33|263
1686120600000|2023-06-07 06:50:00|479.78|470.38|479.68|470.28|480|470.6|479.52|470.12|194
1686120900000|2023-06-07 06:55:00|479.7|470.3|479.51|470.11|479.82|470.42|479.41|470.01|187
1686121200000|2023-06-07 07:00:00|479.49|470.09|479.48|470.08|479.56|470.16|479.33|469.93|148
1686121500000|2023-06-07 07:05:00|479.5|470.1|479.24|469.84|479.65|470.25|479.24|469.84|165
1686121800000|2023-06-07 07:10:00|479.25|469.85|477.47|468.07|479.26|469.86|477.39|467.99|316
1686122100000|2023-06-07 07:15:00|477.48|468.08|478.09|468.69|478.5|469.1|477.44|468.04|291
1686122400000|2023-06-07 07:20:00|478.08|468.68|478.27|468.87|478.33|468.93|477.65|468.25|251
1686122700000|2023-06-07 07:25:00|478.3|468.9|478.65|469.25|478.71|469.31|478.07|468.67|297
1686123000000|2023-06-07 07:30:00|478.62|469.22|478.63|469.23|478.68|469.28|477.97|468.57|251
1686123300000|2023-06-07 07:35:00|478.59|469.19|478.48|469.08|478.63|469.23|478.3|468.9|239
1686123600000|2023-06-07 07:40:00|478.47|469.07|478.96|469.56|479.01|469.61|478.45|469.05|245
1686123900000|2023-06-07 07:45:00|478.94|469.54|479.19|469.79|479.21|469.81|478.93|469.53|275
1686124200000|2023-06-07 07:50:00|479.18|469.78|478.46|469.06|479.19|469.79|478.35|468.95|254
1686124500000|2023-06-07 07:55:00|478.47|469.07|477.89|468.49|478.47|469.07|477.86|468.46|209
1686124800000|2023-06-07 08:00:00|477.94|468.54|477.82|468.42|478.27|468.87|477.79|468.39|337
1686125100000|2023-06-07 08:05:00|477.9|468.5|478.17|468.77|478.4|469|477.9|468.5|200
1686125400000|2023-06-07 08:10:00|478.15|468.75|478.12|468.72|478.15|468.75|477.95|468.55|262
1686125700000|2023-06-07 08:15:00|478.09|468.69|478.58|469.18|478.65|469.25|478.09|468.69|149
1686126000000|2023-06-07 08:20:00|478.61|469.21|479.33|469.93|479.72|470.32|478.47|469.07|191
1686126300000|2023-06-07 08:25:00|479.37|469.97|479.23|469.83|479.37|469.97|478.9|469.5|149
1686126600000|2023-06-07 08:30:00|479.24|469.84|479.62|470.22|480.02|470.62|479.24|469.84|194
1686126900000|2023-06-07 08:35:00|479.61|470.21|479.79|470.39|479.81|470.41|479.32|469.92|167
1686127200000|2023-06-07 08:40:00|479.8|470.4|480.13|470.73|480.21|470.81|479.76|470.36|208
1686127500000|2023-06-07 08:45:00|480.11|470.71|479.66|470.26|480.15|470.75|479.53|470.13|188
1686127800000|2023-06-07 08:50:00|479.65|470.25|479.27|469.87|479.78|470.38|479.23|469.83|190
1686128100000|2023-06-07 08:55:00|479.32|469.92|479.79|470.39|479.85|470.45|479.26|469.86|175
1686128400000|2023-06-07 09:00:00|479.78|470.38|479.97|470.57|479.99|470.59|479.56|470.16|167
1686128700000|2023-06-07 09:05:00|479.98|470.58|479.72|470.32|479.98|470.58|478.97|469.57|265
1686129000000|2023-06-07 09:10:00|479.78|470.38|479.37|469.97|479.78|470.38|479.25|469.85|263
1686129300000|2023-06-07 09:15:00|479.39|469.99|479.03|469.63|479.69|470.29|478.76|469.36|333
1686129600000|2023-06-07 09:20:00|479.04|469.64|478.59|469.19|479.21|469.81|478.51|469.11|324
1686129900000|2023-06-07 09:25:00|478.62|469.22|479.05|469.65|479.09|469.69|478.39|468.99|196
1686130200000|2023-06-07 09:30:00|479.04|469.64|479.15|469.75|479.61|470.21|478.95|469.55|219
1686130500000|2023-06-07 09:35:00|479.16|469.76|478.47|469.07|479.16|469.76|478.32|468.92|345
1686130800000|2023-06-07 09:40:00|478.44|469.04|479.44|470.04|479.57|470.17|478.42|469.02|316
1686131100000|2023-06-07 09:45:00|479.45|470.05|477.48|468.08|479.61|470.21|477.37|467.97|507
1686131400000|2023-06-07 09:50:00|477.44|468.04|476.86|467.46|478.1|468.7|476.33|466.93|656
1686131700000|2023-06-07 09:55:00|476.87|467.47|474.23|464.83|476.87|467.47|473.7|464.3|843
1686132000000|2023-06-07 10:00:00|474.19|464.79|472.34|462.94|474.19|464.79|470.58|461.18|951
1686132300000|2023-06-07 10:05:00|472.36|462.96|474.86|465.46|474.9|465.5|472.35|462.95|786
1686132600000|2023-06-07 10:10:00|474.77|465.37|475.51|466.11|475.55|466.15|474.55|465.15|591
1686132900000|2023-06-07 10:15:00|475.38|465.98|476.06|466.66|476.15|466.75|474.93|465.53|581
1686133200000|2023-06-07 10:20:00|476.07|466.67|476.5|467.1|476.9|467.5|476.05|466.65|491
1686133500000|2023-06-07 10:25:00|476.49|467.09|477.05|467.65|477.18|467.78|476.15|466.75|442
1686133800000|2023-06-07 10:30:00|477.06|467.66|477.46|468.06|477.79|468.39|476.81|467.41|500
1686134100000|2023-06-07 10:35:00|477.47|468.07|477.45|468.05|477.55|468.15|477.1|467.7|344
1686134400000|2023-06-07 10:40:00|477.47|468.07|477.58|468.18|477.69|468.29|477.24|467.84|298
1686134700000|2023-06-07 10:45:00|477.59|468.19|476.32|466.92|477.63|468.23|476.25|466.85|309
1686135000000|2023-06-07 10:50:00|476.33|466.93|476.49|467.09|476.69|467.29|476.05|466.65|249
1686135300000|2023-06-07 10:55:00|476.51|467.11|476.29|466.89|476.53|467.13|476.26|466.86|152
1686135600000|2023-06-07 11:00:00|476.43|467.03|476.26|466.86|476.7|467.3|476.17|466.77|198
1686135900000|2023-06-07 11:05:00|476.31|466.91|476.15|466.75|476.37|466.97|475.81|466.41|117
1686136200000|2023-06-07 11:10:00|476.11|466.71|476.22|466.82|476.59|467.19|476.06|466.66|267
1686136500000|2023-06-07 11:15:00|476.21|466.81|475.67|466.27|476.29|466.89|475.6|466.2|211
1686136800000|2023-06-07 11:20:00|475.65|466.25|476.81|467.41|477.03|467.63|475.24|465.84|524
1686137100000|2023-06-07 11:25:00|476.82|467.42|476.18|466.78|476.89|467.49|476.18|466.78|265
1686137400000|2023-06-07 11:30:00|476.19|466.79|477.93|468.53|478.64|469.24|476.19|466.79|609
1686137700000|2023-06-07 11:35:00|477.92|468.52|476.87|467.47|477.92|468.52|476.78|467.38|289
1686138000000|2023-06-07 11:40:00|476.88|467.48|476.19|466.79|476.88|467.48|476.04|466.64|315
1686138300000|2023-06-07 11:45:00|476.17|466.77|476.01|466.61|476.25|466.85|475.92|466.52|161
1686138600000|2023-06-07 11:50:00|476.03|466.63|476.47|467.07|476.63|467.23|475.75|466.35|427
1686138900000|2023-06-07 11:55:00|476.48|467.08|476|466.6|476.69|467.29|475.74|466.34|306
1686139200000|2023-06-07 12:00:00|475.98|466.58|475.24|465.84|476.17|466.77|475.22|465.82|271
1686139500000|2023-06-07 12:05:00|475.19|465.79|474.39|464.99|475.23|465.83|474.08|464.68|491
1686139800000|2023-06-07 12:10:00|474.52|465.12|473.69|464.29|474.58|465.18|473.63|464.23|326
1686140100000|2023-06-07 12:15:00|473.7|464.3|473.79|464.39|473.92|464.52|473.16|463.76|416
1686140400000|2023-06-07 12:20:00|473.8|464.4|474.1|464.7|474.14|464.74|473.63|464.23|244
1686140700000|2023-06-07 12:25:00|474.08|464.68|474.6|465.2|474.68|465.28|474.01|464.61|239
1686141000000|2023-06-07 12:30:00|474.62|465.22|474.13|464.73|474.62|465.22|474.05|464.65|269
1686141300000|2023-06-07 12:35:00|474.12|464.72|473.81|464.41|474.12|464.72|473.53|464.13|198
1686141600000|2023-06-07 12:40:00|473.8|464.4|474.15|464.75|474.17|464.77|473.73|464.33|233
1686141900000|2023-06-07 12:45:00|474.14|464.74|473.2|463.8|474.34|464.94|473.2|463.8|341
1686142200000|2023-06-07 12:50:00|473.15|463.75|472.3|462.9|473.39|463.99|472.15|462.75|318
1686142500000|2023-06-07 12:55:00|472.31|462.91|471.88|462.48|472.48|463.08|471.8|462.4|315
1686142800000|2023-06-07 13:00:00|471.89|462.49|471.85|462.45|471.94|462.54|471.65|462.25|231
1686143100000|2023-06-07 13:05:00|471.88|462.48|470.8|461.4|471.93|462.53|470.75|461.35|295
1686143400000|2023-06-07 13:10:00|470.7|461.3|469.92|460.52|470.87|461.47|469.83|460.43|302
1686143700000|2023-06-07 13:15:00|469.95|460.55|469.91|460.51|469.95|460.55|469.46|460.06|413
1686144000000|2023-06-07 13:20:00|469.9|460.5|469.67|460.27|469.94|460.54|469.41|460.01|279
1686144300000|2023-06-07 13:25:00|469.64|460.24|468.41|459.01|469.67|460.27|468.15|458.75|276
1686144600000|2023-06-07 13:30:00|468.4|459|469.25|459.85|469.59|460.19|468|458.6|481
1686144900000|2023-06-07 13:35:00|469.26|459.86|469.21|459.81|469.41|460.01|468.86|459.46|304
1686145200000|2023-06-07 13:40:00|469.2|459.8|469.54|460.14|469.56|460.16|468.71|459.31|389
1686145500000|2023-06-07 13:45:00|469.52|460.12|469.23|459.83|469.56|460.16|468.06|458.66|547
1686145800000|2023-06-07 13:50:00|469.24|459.84|470.4|461|470.53|461.13|469.2|459.8|476
1686146100000|2023-06-07 13:55:00|470.42|461.02|470.57|461.17|471.19|461.79|470.31|460.91|425
1686146400000|2023-06-07 14:00:00|470.58|461.18|469.28|459.88|470.58|461.18|469.17|459.77|394
1686146700000|2023-06-07 14:05:00|469.46|460.06|468.68|459.28|469.46|460.06|468.45|459.05|313
1686147000000|2023-06-07 14:10:00|468.71|459.31|468.25|458.85|469.35|459.95|468.23|458.83|403
1686147300000|2023-06-07 14:15:00|468.26|458.86|468.06|458.66|468.48|459.08|467.49|458.09|528
1686147600000|2023-06-07 14:20:00|468.08|458.68|465.63|456.23|468.18|458.78|465.35|455.95|661
1686147900000|2023-06-07 14:25:00|465.51|456.11|468.21|458.81|468.33|458.93|465.22|455.82|754
1686148200000|2023-06-07 14:30:00|468.26|458.86|465.43|456.03|468.26|458.86|465|455.6|831
1686148500000|2023-06-07 14:35:00|465.35|455.95|464.47|455.07|465.77|456.37|462.95|453.55|873
1686148800000|2023-06-07 14:40:00|464.49|455.09|466.05|456.65|466.24|456.84|464.45|455.05|710
1686149100000|2023-06-07 14:45:00|466.06|456.66|463.21|453.81|466.17|456.77|463.07|453.67|732
1686149400000|2023-06-07 14:50:00|463.22|453.82|463.33|453.93|463.79|454.39|462.09|452.69|715
1686149700000|2023-06-07 14:55:00|463.35|453.95|464.97|455.57|465.18|455.78|463.06|453.66|555
1686150000000|2023-06-07 15:00:00|464.96|455.56|464.92|455.52|465.04|455.64|463.2|453.8|749
1686150300000|2023-06-07 15:05:00|464.91|455.51|466.28|456.88|466.34|456.94|464.8|455.4|596
1686150600000|2023-06-07 15:10:00|466.29|456.89|466.4|457|466.57|457.17|465.86|456.46|465
1686150900000|2023-06-07 15:15:00|466.39|456.99|466.09|456.69|466.42|457.02|465.49|456.09|565
1686151200000|2023-06-07 15:20:00|466.08|456.68|464.88|455.48|466.14|456.74|464.8|455.4|404
1686151500000|2023-06-07 15:25:00|464.87|455.47|465.05|455.65|465.22|455.82|464.66|455.26|396
1686151800000|2023-06-07 15:30:00|465.04|455.64|466.43|457.03|466.44|457.04|464.68|455.28|595
1686152100000|2023-06-07 15:35:00|466.44|457.04|465.85|456.45|466.45|457.05|465.34|455.94|399
1686152400000|2023-06-07 15:40:00|465.82|456.42|464.79|455.39|465.91|456.51|464|454.6|615
1686152700000|2023-06-07 15:45:00|464.78|455.38|464.38|454.98|464.97|455.57|464.2|454.8|467
1686153000000|2023-06-07 15:50:00|464.37|454.97|464.18|454.78|464.37|454.97|463.1|453.7|560
1686153300000|2023-06-07 15:55:00|464.16|454.76|464.27|454.87|464.3|454.9|463.16|453.76|386
1686153600000|2023-06-07 16:00:00|464.2|454.8|464.31|454.91|464.48|455.08|462.86|453.46|592
1686153900000|2023-06-07 16:05:00|464.26|454.86|463.55|454.15|464.37|454.97|463.47|454.07|462
1686154200000|2023-06-07 16:10:00|463.6|454.2|462.7|453.3|463.6|454.2|461.71|452.31|549
1686154500000|2023-06-07 16:15:00|462.68|453.28|463.14|453.74|463.51|454.11|462.31|452.91|499
1686154800000|2023-06-07 16:20:00|463.23|453.83|462.24|452.84|463.23|453.83|462.19|452.79|495
1686155100000|2023-06-07 16:25:00|462.21|452.81|460.93|451.53|462.21|452.81|460.19|450.79|631
1686155400000|2023-06-07 16:30:00|460.91|451.51|461.97|452.57|462.11|452.71|460.24|450.84|575
1686155700000|2023-06-07 16:35:00|462|452.6|461.47|452.07|462|452.6|461.09|451.69|396
1686156000000|2023-06-07 16:40:00|461.43|452.03|461.54|452.14|461.78|452.38|460.96|451.56|409
1686156300000|2023-06-07 16:45:00|461.57|452.17|463.31|453.91|463.66|454.26|461.39|451.99|589
1686156600000|2023-06-07 16:50:00|463.27|453.87|462.78|453.38|463.54|454.14|462.77|453.37|441
1686156900000|2023-06-07 16:55:00|462.81|453.41|462.74|453.34|463.19|453.79|462.69|453.29|366
1686157200000|2023-06-07 17:00:00|462.72|453.32|461.81|452.41|462.91|453.51|461.74|452.34|336
1686157500000|2023-06-07 17:05:00|461.78|452.38|462.42|453.02|462.53|453.13|460.96|451.56|539
1686157800000|2023-06-07 17:10:00|462.44|453.04|461.58|452.18|462.54|453.14|461.33|451.93|416
1686158100000|2023-06-07 17:15:00|461.56|452.16|461.62|452.22|462.3|452.9|461.42|452.02|451
1686158400000|2023-06-07 17:20:00|461.65|452.25|461.24|451.84|461.65|452.25|460.64|451.24|441
1686158700000|2023-06-07 17:25:00|461.19|451.79|461.62|452.22|461.77|452.37|460.7|451.3|490
1686159000000|2023-06-07 17:30:00|461.58|452.18|461.99|452.59|462.59|453.19|461.37|451.97|417
1686159300000|2023-06-07 17:35:00|462.02|452.62|461.34|451.94|462.02|452.62|461.32|451.92|245
1686159600000|2023-06-07 17:40:00|461.33|451.93|461.71|452.31|461.85|452.45|461.08|451.68|298
1686159900000|2023-06-07 17:45:00|461.7|452.3|461.09|451.69|461.81|452.41|461|451.6|312
1686160200000|2023-06-07 17:50:00|461.14|451.74|460.64|451.24|461.26|451.86|460.14|450.74|412
1686160500000|2023-06-07 17:55:00|460.63|451.23|460.73|451.33|461.06|451.66|460.53|451.13|374
1686160800000|2023-06-07 18:00:00|460.72|451.32|460.59|451.19|460.8|451.4|460.34|450.94|330
1686161100000|2023-06-07 18:05:00|460.58|451.18|460.73|451.33|460.81|451.41|460.37|450.97|267
1686161400000|2023-06-07 18:10:00|460.77|451.37|460.9|451.5|460.94|451.54|460.41|451.01|262
1686161700000|2023-06-07 18:15:00|460.91|451.51|460.69|451.29|460.91|451.51|460.54|451.14|142
1686162000000|2023-06-07 18:20:00|460.66|451.26|460.27|450.87|460.7|451.3|460.16|450.76|132
1686162300000|2023-06-07 18:25:00|460.28|450.88|459.93|450.53|460.29|450.89|459.93|450.53|142
1686162600000|2023-06-07 18:30:00|460.05|450.65|460.21|450.81|460.27|450.87|459.92|450.52|191
1686162900000|2023-06-07 18:35:00|460.22|450.82|460.3|450.9|460.45|451.05|460.01|450.61|261
1686163200000|2023-06-07 18:40:00|460.33|450.93|459.7|450.3|460.33|450.93|459.64|450.24|204
1686163500000|2023-06-07 18:45:00|459.69|450.29|458.83|449.43|459.89|450.49|458.7|449.3|281
1686163800000|2023-06-07 18:50:00|458.81|449.41|457.97|448.57|458.93|449.53|457.71|448.31|414
1686164100000|2023-06-07 18:55:00|457.98|448.58|457.46|448.06|458.1|448.7|457.25|447.85|339
1686164400000|2023-06-07 19:00:00|457.45|448.05|456.62|447.22|457.67|448.27|456.58|447.18|344
1686164700000|2023-06-07 19:05:00|456.6|447.2|456.49|447.09|456.98|447.58|456.39|446.99|257
1686165000000|2023-06-07 19:10:00|456.52|447.12|456.96|447.56|457.51|448.11|456.35|446.95|384
1686165300000|2023-06-07 19:15:00|456.97|447.57|456.66|447.26|457.39|447.99|456.59|447.19|323
1686165600000|2023-06-07 19:20:00|456.65|447.25|457.12|447.72|457.14|447.74|456.35|446.95|223
1686165900000|2023-06-07 19:25:00|457.04|447.64|457.98|448.58|458.12|448.72|456.84|447.44|448
1686166200000|2023-06-07 19:30:00|458.02|448.62|458.21|448.81|458.53|449.13|457.99|448.59|307
1686166500000|2023-06-07 19:35:00|458.23|448.83|458.65|449.25|458.71|449.31|458.19|448.79|271
1686166800000|2023-06-07 19:40:00|458.67|449.27|459.09|449.69|459.33|449.93|458.66|449.26|265
1686167100000|2023-06-07 19:45:00|459.19|449.79|458.88|449.48|459.28|449.88|458.58|449.18|294
1686167400000|2023-06-07 19:50:00|458.84|449.44|459.08|449.68|459.28|449.88|458.84|449.44|288
1686167700000|2023-06-07 19:55:00|459.07|449.67|459.09|449.69|459.23|449.83|458.91|449.51|239
1686168000000|2023-06-07 20:00:00|459.1|449.7|458.19|448.79|459.29|449.89|457.89|448.49|325
1686168300000|2023-06-07 20:05:00|458.18|448.78|458.3|448.9|458.5|449.1|457.91|448.51|332
1686168600000|2023-06-07 20:10:00|458.29|448.89|457.4|448|458.38|448.98|457.19|447.79|380
1686168900000|2023-06-07 20:15:00|457.41|448.01|457.76|448.36|457.89|448.49|457.11|447.71|315
1686169200000|2023-06-07 20:20:00|457.78|448.38|457.34|447.94|458.2|448.8|457.05|447.65|348
1686169500000|2023-06-07 20:25:00|457.3|447.9|457.95|448.55|458.22|448.82|457.17|447.77|313
1686169800000|2023-06-07 20:30:00|457.91|448.51|458.41|449.01|458.44|449.04|457.85|448.45|231
1686170100000|2023-06-07 20:35:00|458.4|449|458.51|449.11|458.67|449.27|458.24|448.84|173
1686170400000|2023-06-07 20:40:00|458.53|449.13|457.56|448.16|458.56|449.16|457.53|448.13|293
1686170700000|2023-06-07 20:45:00|457.62|448.22|457.59|448.19|457.84|448.44|457.42|448.02|184
1686171000000|2023-06-07 20:50:00|457.61|448.21|458.04|448.64|458.24|448.84|457.59|448.19|220
1686171300000|2023-06-07 20:55:00|458.06|448.66|457.32|447.92|458.14|448.74|457.22|447.82|175
1686171600000|2023-06-07 21:00:00|457.33|447.93|457.51|448.11|457.58|448.18|457.19|447.79|99
1686171900000|2023-06-07 21:05:00|457.54|448.14|456.34|446.94|457.61|448.21|455.57|446.17|266
1686172200000|2023-06-07 21:10:00|456.37|446.97|457.23|447.83|457.35|447.95|456.25|446.85|348
1686172500000|2023-06-07 21:15:00|457.2|447.8|457.6|448.2|457.62|448.22|457.11|447.71|130
1686172800000|2023-06-07 21:20:00|457.67|448.27|457.9|448.5|457.9|448.5|457.67|448.27|77
1686173100000|2023-06-07 21:25:00|457.88|448.48|458.38|448.98|458.41|449.01|457.83|448.43|98
1686173400000|2023-06-07 21:30:00|458.4|449|458.57|449.17|458.66|449.26|458.38|448.98|88
1686173700000|2023-06-07 21:35:00|458.47|449.07|457.54|448.14|458.51|449.11|457.54|448.14|163
1686174000000|2023-06-07 21:40:00|457.55|448.15|457.08|447.68|457.55|448.15|456.84|447.44|182
1686174300000|2023-06-07 21:45:00|457.1|447.7|457.01|447.61|457.15|447.75|456.98|447.58|522
1686174600000|2023-06-07 21:50:00|457.02|447.62|455.44|446.04|457.05|447.65|455.4|446|413
1686174900000|2023-06-07 21:55:00|455.48|446.08|455.93|446.53|456.74|447.34|454.37|444.97|686
1686175200000|2023-06-07 22:00:00|455.95|446.55|456.14|446.74|456.42|447.02|455.75|446.35|490
1686175500000|2023-06-07 22:05:00|456.17|446.77|457.9|448.5|458.06|448.66|456.03|446.63|429
1686175800000|2023-06-07 22:10:00|457.89|448.49|458.22|448.82|458.57|449.17|457.6|448.2|503
1686176100000|2023-06-07 22:15:00|458.4|449|458.27|448.87|458.64|449.24|458.03|448.63|350
1686176400000|2023-06-07 22:20:00|458.28|448.88|457.56|448.16|458.39|448.99|457.45|448.05|272
1686176700000|2023-06-07 22:25:00|457.57|448.17|457.11|447.71|457.61|448.21|456.98|447.58|326
1686177000000|2023-06-07 22:30:00|457.1|447.7|457.07|447.67|457.43|448.03|456.84|447.44|306
1686177300000|2023-06-07 22:35:00|457.05|447.65|456.8|447.4|457.19|447.79|456.35|446.95|323
1686177600000|2023-06-07 22:40:00|456.77|447.37|456.63|447.23|456.83|447.43|456.42|447.02|225
1686177900000|2023-06-07 22:45:00|456.62|447.22|456.93|447.53|457.01|447.61|456.6|447.2|248
1686178200000|2023-06-07 22:50:00|456.96|447.56|457.27|447.87|457.37|447.97|456.86|447.46|294
1686178500000|2023-06-07 22:55:00|457.33|447.93|457.08|447.68|457.63|448.23|456.87|447.47|254
1686178800000|2023-06-07 23:00:00|457.09|447.69|457.71|448.31|457.8|448.4|456.87|447.47|287
1686179100000|2023-06-07 23:05:00|457.72|448.32|456.98|447.58|457.81|448.41|456.79|447.39|250
1686179400000|2023-06-07 23:10:00|457.02|447.62|456.16|446.76|457.02|447.62|456.03|446.63|317
1686179700000|2023-06-07 23:15:00|456.25|446.85|456.95|447.55|456.99|447.59|456.17|446.77|245
1686180000000|2023-06-07 23:20:00|456.98|447.58|456.99|447.59|457.16|447.76|456.75|447.35|309
1686180300000|2023-06-07 23:25:00|457.02|447.62|457.14|447.74|457.27|447.87|456.79|447.39|257
1686180600000|2023-06-07 23:30:00|457.13|447.73|457.54|448.14|457.73|448.33|457.01|447.61|275
1686180900000|2023-06-07 23:35:00|457.49|448.09|457.69|448.29|457.86|448.46|457.32|447.92|196
1686181200000|2023-06-07 23:40:00|457.73|448.33|458.23|448.83|458.29|448.89|457.6|448.2|163
1686181500000|2023-06-07 23:45:00|458.22|448.82|458.79|449.39|458.9|449.5|458.2|448.8|208
1686181800000|2023-06-07 23:50:00|458.81|449.41|459.73|450.33|459.82|450.42|458.78|449.38|221
1686182100000|2023-06-07 23:55:00|459.53|450.13|460.02|450.62|460.05|450.65|459.13|449.73|253
1686182400000|2023-06-08 00:00:00|460.05|450.65|459.66|450.26|460.07|450.67|458.67|449.27|366
1686182700000|2023-06-08 00:05:00|459.75|450.35|459.4|450|460.45|451.05|458.96|449.56|455
1686183000000|2023-06-08 00:10:00|459.38|449.98|459.43|450.03|460.55|451.15|459.27|449.87|406
1686183300000|2023-06-08 00:15:00|459.44|450.04|459.62|450.22|460.11|450.71|459.06|449.66|381
1686183600000|2023-06-08 00:20:00|459.6|450.2|460.1|450.7|460.24|450.84|459.12|449.72|357
1686183900000|2023-06-08 00:25:00|459.93|450.53|460.56|451.16|460.63|451.23|459.67|450.27|201
1686184200000|2023-06-08 00:30:00|460.57|451.17|460.78|451.38|460.81|451.41|460.51|451.11|153
1686184500000|2023-06-08 00:35:00|460.77|451.37|461.05|451.65|461.19|451.79|460.45|451.05|253
1686184800000|2023-06-08 00:40:00|461.07|451.67|461|451.6|461.13|451.73|460.62|451.22|244
1686185100000|2023-06-08 00:45:00|460.97|451.57|460.98|451.58|461.22|451.82|460.72|451.32|248
1686185400000|2023-06-08 00:50:00|460.96|451.56|461.83|452.43|462.01|452.61|460.82|451.42|223
1686185700000|2023-06-08 00:55:00|461.82|452.42|461.11|451.71|461.93|452.53|460.73|451.33|230
1686186000000|2023-06-08 01:00:00|461.1|451.7|462.31|452.91|462.33|452.93|460.97|451.57|251
1686186300000|2023-06-08 01:05:00|462.32|452.92|462.66|453.26|462.91|453.51|462.31|452.91|211
1686186600000|2023-06-08 01:10:00|462.68|453.28|462.59|453.19|462.82|453.42|462.27|452.87|162
1686186900000|2023-06-08 01:15:00|462.6|453.2|462.43|453.03|463|453.6|462.28|452.88|163
1686187200000|2023-06-08 01:20:00|462.42|453.02|462.72|453.32|462.94|453.54|462.31|452.91|177
1686187500000|2023-06-08 01:25:00|462.8|453.4|463.06|453.66|463.43|454.03|462.65|453.25|217
1686187800000|2023-06-08 01:30:00|463.09|453.69|462.73|453.33|463.3|453.9|462.27|452.87|226
1686188100000|2023-06-08 01:35:00|462.67|453.27|463.07|453.67|463.14|453.74|462.67|453.27|89
1686188400000|2023-06-08 01:40:00|463.06|453.66|463.35|453.95|463.39|453.99|462.88|453.48|123
1686188700000|2023-06-08 01:45:00|463.36|453.96|463.17|453.77|463.71|454.31|463.09|453.69|264
1686189000000|2023-06-08 01:50:00|463.05|453.65|462.98|453.58|463.19|453.79|462.57|453.17|196
1686189300000|2023-06-08 01:55:00|462.99|453.59|462.87|453.47|463.2|453.8|462.7|453.3|165
1686189600000|2023-06-08 02:00:00|462.85|453.45|462.74|453.34|463.13|453.73|462.65|453.25|140
1686189900000|2023-06-08 02:05:00|462.77|453.37|462.09|452.69|462.77|453.37|461.87|452.47|165
1686190200000|2023-06-08 02:10:00|462.07|452.67|462.26|452.86|462.26|452.86|461.44|452.04|207
1686190500000|2023-06-08 02:15:00|462.29|452.89|462.09|452.69|462.63|453.23|461.92|452.52|207
1686190800000|2023-06-08 02:20:00|462.17|452.77|462.35|452.95|462.75|453.35|462.13|452.73|223
1686191100000|2023-06-08 02:25:00|462.34|452.94|462.18|452.78|462.46|453.06|462.07|452.67|216
1686191400000|2023-06-08 02:30:00|462.17|452.77|461.68|452.28|462.22|452.82|461.63|452.23|179
1686191700000|2023-06-08 02:35:00|461.69|452.29|461.54|452.14|461.88|452.48|461.24|451.84|237
1686192000000|2023-06-08 02:40:00|461.53|452.13|461.61|452.21|461.67|452.27|461.4|452|85
1686192300000|2023-06-08 02:45:00|461.62|452.22|461.39|451.99|461.8|452.4|461.2|451.8|102
1686192600000|2023-06-08 02:50:00|461.38|451.98|461.39|451.99|461.54|452.14|461.14|451.74|135
1686192900000|2023-06-08 02:55:00|461.4|452|460.85|451.45|461.4|452|460.75|451.35|120
1686193200000|2023-06-08 03:00:00|460.84|451.44|460.61|451.21|461.01|451.61|460.43|451.03|249
1686193500000|2023-06-08 03:05:00|460.62|451.22|459.91|450.51|460.74|451.34|459.85|450.45|205
1686193800000|2023-06-08 03:10:00|459.93|450.53|459.49|450.09|459.93|450.53|458.87|449.47|327
1686194100000|2023-06-08 03:15:00|459.5|450.1|459.95|450.55|460.01|450.61|459.33|449.93|220
1686194400000|2023-06-08 03:20:00|459.92|450.52|459.07|449.67|459.98|450.58|458.98|449.58|240
1686194700000|2023-06-08 03:25:00|459.13|449.73|457.84|448.44|459.24|449.84|457.44|448.04|440
1686195000000|2023-06-08 03:30:00|457.82|448.42|457.24|447.84|458.4|449|456.76|447.36|532
1686195300000|2023-06-08 03:35:00|457.29|447.89|457.55|448.15|457.91|448.51|457.25|447.85|382
1686195600000|2023-06-08 03:40:00|457.58|448.18|458.23|448.83|458.24|448.84|457.52|448.12|189
1686195900000|2023-06-08 03:45:00|458.22|448.82|458.14|448.74|458.41|449.01|457.95|448.55|273
1686196200000|2023-06-08 03:50:00|458.13|448.73|458.07|448.67|458.25|448.85|457.9|448.5|254
1686196500000|2023-06-08 03:55:00|458.05|448.65|458|448.6|458.37|448.97|457.78|448.38|293
1686196800000|2023-06-08 04:00:00|458.19|448.79|458.47|449.07|458.59|449.19|457.95|448.55|254
1686197100000|2023-06-08 04:05:00|458.56|449.16|459.17|449.77|459.3|449.9|458.53|449.13|316
1686197400000|2023-06-08 04:10:00|459.15|449.75|459.42|450.02|459.57|450.17|459.08|449.68|252
1686197700000|2023-06-08 04:15:00|459.46|450.06|459.62|450.22|459.69|450.29|459.28|449.88|191
1686198000000|2023-06-08 04:20:00|459.61|450.21|459.86|450.46|459.87|450.47|459.36|449.96|197
1686198300000|2023-06-08 04:25:00|459.85|450.45|459.89|450.49|460.1|450.7|459.85|450.45|78
1686198600000|2023-06-08 04:30:00|459.9|450.5|461.02|451.62|461.09|451.69|459.89|450.49|253
1686198900000|2023-06-08 04:35:00|461.03|451.63|460.88|451.48|461.24|451.84|460.66|451.26|236
1686199200000|2023-06-08 04:40:00|460.7|451.3|460.66|451.26|461.01|451.61|460.66|451.26|172
1686199500000|2023-06-08 04:45:00|460.69|451.29|460.71|451.31|460.86|451.46|460.51|451.11|105
1686199800000|2023-06-08 04:50:00|460.75|451.35|460.76|451.36|461.11|451.71|460.66|451.26|216
1686200100000|2023-06-08 04:55:00|460.78|451.38|460.88|451.48|460.94|451.54|460.72|451.32|228
1686200400000|2023-06-08 05:00:00|460.86|451.46|461.72|452.32|461.76|452.36|460.78|451.38|242
1686200700000|2023-06-08 05:05:00|461.73|452.33|461.91|452.51|461.93|452.53|461.53|452.13|128
1686201000000|2023-06-08 05:10:00|461.93|452.53|462.42|453.02|462.43|453.03|461.89|452.49|182
1686201300000|2023-06-08 05:15:00|462.41|453.01|461.71|452.31|462.59|453.19|461.64|452.24|272
1686201600000|2023-06-08 05:20:00|461.67|452.27|461.68|452.28|461.83|452.43|461.45|452.05|218
1686201900000|2023-06-08 05:25:00|461.64|452.24|460.82|451.42|461.8|452.4|460.82|451.42|225
1686202200000|2023-06-08 05:30:00|460.86|451.46|461.07|451.67|461.09|451.69|460.77|451.37|219
1686202500000|2023-06-08 05:35:00|461.08|451.68|460.44|451.04|461.09|451.69|460.43|451.03|100
1686202800000|2023-06-08 05:40:00|460.46|451.06|460.43|451.03|460.55|451.15|460.1|450.7|208
1686203100000|2023-06-08 05:45:00|460.42|451.02|459.72|450.32|460.42|451.02|459.41|450.01|210
1686203400000|2023-06-08 05:50:00|459.68|450.28|459.41|450.01|459.86|450.46|459.38|449.98|138
1686203700000|2023-06-08 05:55:00|459.39|449.99|459.38|449.98|459.79|450.39|459.16|449.76|276
1686204000000|2023-06-08 06:00:00|459.4|450|459.84|450.44|459.86|450.46|459.02|449.62|272
1686204300000|2023-06-08 06:05:00|459.82|450.42|459.09|449.69|459.86|450.46|459|449.6|232
1686204600000|2023-06-08 06:10:00|459.07|449.67|458.76|449.36|459.22|449.82|458.76|449.36|250
1686204900000|2023-06-08 06:15:00|458.77|449.37|459.36|449.96|459.62|450.22|458.52|449.12|350
1686205200000|2023-06-08 06:20:00|459.33|449.93|459.8|450.4|459.95|450.55|459.15|449.75|207
1686205500000|2023-06-08 06:25:00|459.79|450.39|459.76|450.36|460.4|451|459.67|450.27|235
1686205800000|2023-06-08 06:30:00|459.75|450.35|460.16|450.76|460.16|450.76|459.64|450.24|272
1686206100000|2023-06-08 06:35:00|460.15|450.75|460.06|450.66|460.15|450.75|459.53|450.13|150
1686206400000|2023-06-08 06:40:00|460.07|450.67|461.39|451.99|461.47|452.07|459.83|450.43|406
1686206700000|2023-06-08 06:45:00|461.4|452|461.18|451.78|461.58|452.18|460.92|451.52|380
1686207000000|2023-06-08 06:50:00|461.2|451.8|461.09|451.69|461.2|451.8|460.73|451.33|292
1686207300000|2023-06-08 06:55:00|461.07|451.67|461.1|451.7|461.18|451.78|460.79|451.39|184
1686207600000|2023-06-08 07:00:00|461.06|451.66|461.59|452.19|461.66|452.26|461.06|451.66|244
1686207900000|2023-06-08 07:05:00|461.6|452.2|462.05|452.65|462.06|452.66|461.51|452.11|207
1686208200000|2023-06-08 07:10:00|462.06|452.66|462.46|453.06|462.59|453.19|461.97|452.57|210
1686208500000|2023-06-08 07:15:00|462.47|453.07|462.24|452.84|462.59|453.19|461.98|452.58|259
1686208800000|2023-06-08 07:20:00|462.25|452.85|462.48|453.08|462.54|453.14|461.97|452.57|230
1686209100000|2023-06-08 07:25:00|462.5|453.1|462.79|453.39|462.96|453.56|462.43|453.03|263
1686209400000|2023-06-08 07:30:00|462.8|453.4|462.8|453.4|463.36|453.96|462.7|453.3|269
1686209700000|2023-06-08 07:35:00|462.78|453.38|462.31|452.91|462.82|453.42|462.29|452.89|108
1686210000000|2023-06-08 07:40:00|462.32|452.92|462.76|453.36|462.85|453.45|462.21|452.81|162
1686210300000|2023-06-08 07:45:00|462.77|453.37|462.4|453|462.95|453.55|461.95|452.55|245
1686210600000|2023-06-08 07:50:00|462.37|452.97|462.59|453.19|462.86|453.46|462.33|452.93|275
1686210900000|2023-06-08 07:55:00|462.54|453.14|462.43|453.03|462.74|453.34|462.3|452.9|201
1686211200000|2023-06-08 08:00:00|462.47|453.07|462.65|453.25|462.79|453.39|462.42|453.02|236
1686211500000|2023-06-08 08:05:00|462.66|453.26|462.89|453.49|462.94|453.54|462.52|453.12|171
1686211800000|2023-06-08 08:10:00|462.9|453.5|462.61|453.21|462.93|453.53|462.46|453.06|169
1686212100000|2023-06-08 08:15:00|462.58|453.18|462.78|453.38|462.94|453.54|462.5|453.1|168
1686212400000|2023-06-08 08:20:00|462.66|453.26|462.7|453.3|463|453.6|462.64|453.24|75
1686212700000|2023-06-08 08:25:00|462.69|453.29|463.53|454.13|463.55|454.15|462.69|453.29|212
1686213000000|2023-06-08 08:30:00|463.43|454.03|463.6|454.2|463.87|454.47|463.4|454|254
1686213300000|2023-06-08 08:35:00|463.74|454.34|463.7|454.3|463.88|454.48|463.53|454.13|146
1686213600000|2023-06-08 08:40:00|463.72|454.32|464.14|454.74|464.27|454.87|463.72|454.32|172
1686213900000|2023-06-08 08:45:00|464.15|454.75|464.43|455.03|464.5|455.1|463.92|454.52|247
1686214200000|2023-06-08 08:50:00|464.45|455.05|464.88|455.48|465.27|455.87|464.4|455|254
1686214500000|2023-06-08 08:55:00|464.89|455.49|464.07|454.67|464.98|455.58|464.02|454.62|387
1686214800000|2023-06-08 09:00:00|464.12|454.72|464.88|455.48|465.01|455.61|463.98|454.58|341
1686215100000|2023-06-08 09:05:00|464.93|455.53|464.38|454.98|465.14|455.74|464.15|454.75|338
1686215400000|2023-06-08 09:10:00|464.42|455.02|464.37|454.97|464.51|455.11|464.05|454.65|278
1686215700000|2023-06-08 09:15:00|464.41|455.01|465.36|455.96|465.37|455.97|464.37|454.97|268
1686216000000|2023-06-08 09:20:00|465.33|455.93|465.47|456.07|465.58|456.18|465.2|455.8|259
1686216300000|2023-06-08 09:25:00|465.44|456.04|465.75|456.35|465.91|456.51|465.38|455.98|223
1686216600000|2023-06-08 09:30:00|465.8|456.4|466.35|456.95|466.35|456.95|465.8|456.4|235
1686216900000|2023-06-08 09:35:00|466.32|456.92|465.96|456.56|466.35|456.95|465.7|456.3|281
1686217200000|2023-06-08 09:40:00|465.98|456.58|465.73|456.33|466.04|456.64|465.64|456.24|258
1686217500000|2023-06-08 09:45:00|465.68|456.28|465.58|456.18|465.78|456.38|465.19|455.79|234
1686217800000|2023-06-08 09:50:00|465.53|456.13|466.46|457.06|466.59|457.19|465.5|456.1|329
1686218100000|2023-06-08 09:55:00|466.44|457.04|466.54|457.14|466.63|457.23|466.23|456.83|287
1686218400000|2023-06-08 10:00:00|466.58|457.18|465.85|456.45|467.22|457.82|465.77|456.37|233
1686218700000|2023-06-08 10:05:00|465.94|456.54|466.74|457.34|467|457.6|465.55|456.15|372
1686219000000|2023-06-08 10:10:00|466.7|457.3|466.85|457.45|466.94|457.54|466.35|456.95|293
1686219300000|2023-06-08 10:15:00|466.83|457.43|466.83|457.43|467.1|457.7|466.53|457.13|236
1686219600000|2023-06-08 10:20:00|466.84|457.44|465.8|456.4|467.06|457.66|465.61|456.21|301
1686219900000|2023-06-08 10:25:00|465.81|456.41|465.64|456.24|466.02|456.62|465.15|455.75|243
1686220200000|2023-06-08 10:30:00|465.66|456.26|465.8|456.4|465.85|456.45|465.46|456.06|135
1686220500000|2023-06-08 10:35:00|465.79|456.39|465.66|456.26|465.85|456.45|465.47|456.07|137
1686220800000|2023-06-08 10:40:00|465.7|456.3|466.61|457.21|466.7|457.3|465.45|456.05|252
1686221100000|2023-06-08 10:45:00|466.59|457.19|466.16|456.76|466.74|457.34|465.98|456.58|219
1686221400000|2023-06-08 10:50:00|466.2|456.8|466.19|456.79|466.43|457.03|465.85|456.45|238
1686221700000|2023-06-08 10:55:00|466.21|456.81|466.82|457.42|467.09|457.69|465.98|456.58|350
1686222000000|2023-06-08 11:00:00|466.83|457.43|466.36|456.96|467.08|457.68|466.24|456.84|355
1686222300000|2023-06-08 11:05:00|466.32|456.92|467.16|457.76|467.23|457.83|466.08|456.68|234
1686222600000|2023-06-08 11:10:00|467.08|457.68|467.32|457.92|467.58|458.18|467.05|457.65|230
1686222900000|2023-06-08 11:15:00|467.33|457.93|466.35|456.95|467.73|458.33|466.3|456.9|331
1686223200000|2023-06-08 11:20:00|466.4|457|466.48|457.08|466.9|457.5|466.36|456.96|255
1686223500000|2023-06-08 11:25:00|466.49|457.09|466.21|456.81|466.84|457.44|466.11|456.71|206
1686223800000|2023-06-08 11:30:00|466.2|456.8|466.92|457.52|467.44|458.04|466.2|456.8|330
1686224100000|2023-06-08 11:35:00|466.91|457.51|467.3|457.9|467.61|458.21|466.85|457.45|293
1686224400000|2023-06-08 11:40:00|467.27|457.87|467.2|457.8|467.27|457.87|466.59|457.19|192
1686224700000|2023-06-08 11:45:00|467.25|457.85|467.07|457.67|467.58|458.18|467|457.6|219
1686225000000|2023-06-08 11:50:00|467.06|457.66|467.58|458.18|467.7|458.3|466.91|457.51|182
1686225300000|2023-06-08 11:55:00|467.56|458.16|467.45|458.05|467.72|458.32|467.37|457.97|210
1686225600000|2023-06-08 12:00:00|467.46|458.06|467.49|458.09|467.86|458.46|467.38|457.98|268
1686225900000|2023-06-08 12:05:00|467.51|458.11|467.56|458.16|467.7|458.3|467.31|457.91|147
1686226200000|2023-06-08 12:10:00|467.46|458.06|467.72|458.32|467.87|458.47|467.4|458|177
1686226500000|2023-06-08 12:15:00|467.7|458.3|467.38|457.98|467.88|458.48|467.29|457.89|259
1686226800000|2023-06-08 12:20:00|467.35|457.95|467.51|458.11|467.91|458.51|467.27|457.87|96
1686227100000|2023-06-08 12:25:00|467.53|458.13|467.4|458|467.6|458.2|467.38|457.98|99
1686227400000|2023-06-08 12:30:00|467.36|457.96|468.09|458.69|468.2|458.8|467.34|457.94|443
1686227700000|2023-06-08 12:35:00|468.15|458.75|469.1|459.7|469.91|460.51|468.06|458.66|499
1686228000000|2023-06-08 12:40:00|469.14|459.74|468.76|459.36|469.3|459.9|468.12|458.72|515
1686228300000|2023-06-08 12:45:00|468.74|459.34|469.67|460.27|469.95|460.55|468.74|459.34|510
1686228600000|2023-06-08 12:50:00|469.68|460.28|470.06|460.66|470.28|460.88|469.67|460.27|354
1686228900000|2023-06-08 12:55:00|470.08|460.68|469.16|459.76|470.24|460.84|469.13|459.73|419
1686229200000|2023-06-08 13:00:00|469.14|459.74|467.17|457.77|469.92|460.52|466.75|457.35|683
1686229500000|2023-06-08 13:05:00|467.26|457.86|467.17|457.77|468.17|458.77|467.01|457.61|524
1686229800000|2023-06-08 13:10:00|467.15|457.75|467.43|458.03|467.52|458.12|466.78|457.38|428
1686230100000|2023-06-08 13:15:00|467.44|458.04|466.86|457.46|467.47|458.07|466.49|457.09|448
1686230400000|2023-06-08 13:20:00|466.85|457.45|467.85|458.45|468.25|458.85|466.85|457.45|353
1686230700000|2023-06-08 13:25:00|468.06|458.66|467.97|458.57|468.25|458.85|467.59|458.19|347
1686231000000|2023-06-08 13:30:00|467.82|458.42|467.75|458.35|468.76|459.36|467.56|458.16|481
1686231300000|2023-06-08 13:35:00|467.77|458.37|469.21|459.81|469.52|460.12|467.22|457.82|614
1686231600000|2023-06-08 13:40:00|469.19|459.79|469.38|459.98|469.56|460.16|469|459.6|278
1686231900000|2023-06-08 13:45:00|469.4|460|469.37|459.97|469.47|460.07|468.97|459.57|355
1686232200000|2023-06-08 13:50:00|469.35|459.95|468.88|459.48|469.49|460.09|468.81|459.41|315
1686232500000|2023-06-08 13:55:00|468.89|459.49|469.1|459.7|469.23|459.83|468.31|458.91|394
1686232800000|2023-06-08 14:00:00|469.03|459.63|468.47|459.07|469.18|459.78|468.36|458.96|354
1686233100000|2023-06-08 14:05:00|468.43|459.03|468.7|459.3|468.98|459.58|468.43|459.03|276
1686233400000|2023-06-08 14:10:00|468.67|459.27|468.92|459.52|469.11|459.71|468.28|458.88|269
1686233700000|2023-06-08 14:15:00|468.94|459.54|468.37|458.97|469.14|459.74|468.35|458.95|335
1686234000000|2023-06-08 14:20:00|468.43|459.03|469.59|460.19|469.69|460.29|468.35|458.95|306
1686234300000|2023-06-08 14:25:00|469.58|460.18|469.96|460.56|470.12|460.72|469.58|460.18|427
1686234600000|2023-06-08 14:30:00|469.95|460.55|470.89|461.49|471.15|461.75|469.72|460.32|609
1686234900000|2023-06-08 14:35:00|470.88|461.48|471.19|461.79|471.92|462.52|470.88|461.48|584
1686235200000|2023-06-08 14:40:00|471.2|461.8|470.07|460.67|471.37|461.97|470|460.6|426
1686235500000|2023-06-08 14:45:00|470.09|460.69|470.31|460.91|470.45|461.05|469.85|460.45|296
1686235800000|2023-06-08 14:50:00|470.29|460.89|470.45|461.05|470.72|461.32|470.07|460.67|309
1686236100000|2023-06-08 14:55:00|470.44|461.04|470.29|460.89|471.29|461.89|470.25|460.85|494
1686236400000|2023-06-08 15:00:00|470.31|460.91|469.95|460.55|470.44|461.04|469.81|460.41|353
1686236700000|2023-06-08 15:05:00|469.98|460.58|469.37|459.97|470.04|460.64|469.14|459.74|327
1686237000000|2023-06-08 15:10:00|469.38|459.98|469.03|459.63|469.66|460.26|468.96|459.56|279
1686237300000|2023-06-08 15:15:00|469|459.6|469.18|459.78|469.32|459.92|468.82|459.42|315
1686237600000|2023-06-08 15:20:00|469.15|459.75|468.77|459.37|469.5|460.1|468.73|459.33|294
1686237900000|2023-06-08 15:25:00|468.78|459.38|468.63|459.23|469.14|459.74|468.48|459.08|247
1686238200000|2023-06-08 15:30:00|468.62|459.22|469.02|459.62|469.18|459.78|468.47|459.07|330
1686238500000|2023-06-08 15:35:00|469.01|459.61|468.95|459.55|469.41|460.01|468.9|459.5|221
1686238800000|2023-06-08 15:40:00|468.96|459.56|469.29|459.89|469.41|460.01|468.49|459.09|441
1686239100000|2023-06-08 15:45:00|469.28|459.88|468.91|459.51|469.46|460.06|468.84|459.44|258
1686239400000|2023-06-08 15:50:00|468.9|459.5|469.38|459.98|469.79|460.39|468.7|459.3|417
1686239700000|2023-06-08 15:55:00|469.39|459.99|468.78|459.38|469.43|460.03|468.71|459.31|316
1686240000000|2023-06-08 16:00:00|468.77|459.37|469.1|459.7|469.2|459.8|468.7|459.3|243
1686240300000|2023-06-08 16:05:00|469.08|459.68|469|459.6|469.19|459.79|468.92|459.52|149
1686240600000|2023-06-08 16:10:00|469.02|459.62|469.29|459.89|469.42|460.02|469.01|459.61|210
1686240900000|2023-06-08 16:15:00|469.3|459.9|469.02|459.62|469.64|460.24|469.02|459.62|269
1686241200000|2023-06-08 16:20:00|469|459.6|469.38|459.98|469.55|460.15|468.86|459.46|254
1686241500000|2023-06-08 16:25:00|469.39|459.99|469.46|460.06|469.52|460.12|469.13|459.73|287
1686241800000|2023-06-08 16:30:00|469.47|460.07|468.62|459.22|469.47|460.07|468.47|459.07|292
1686242100000|2023-06-08 16:35:00|468.6|459.2|467.54|458.14|468.81|459.41|467.27|457.87|438
1686242400000|2023-06-08 16:40:00|467.56|458.16|466.73|457.33|467.58|458.18|466.42|457.02|319
1686242700000|2023-06-08 16:45:00|466.72|457.32|465.47|456.07|466.89|457.49|464.89|455.49|464
1686243000000|2023-06-08 16:50:00|465.46|456.06|466.5|457.1|466.53|457.13|465.31|455.91|428
1686243300000|2023-06-08 16:55:00|466.51|457.11|467.21|457.81|467.26|457.86|466.46|457.06|344
1686243600000|2023-06-08 17:00:00|467.23|457.83|466.15|456.75|467.27|457.87|466.15|456.75|340
1686243900000|2023-06-08 17:05:00|466.13|456.73|466.32|456.92|466.56|457.16|465.53|456.13|422
1686244200000|2023-06-08 17:10:00|466.29|456.89|465.95|456.55|466.56|457.16|465.86|456.46|336
1686244500000|2023-06-08 17:15:00|465.98|456.58|465.8|456.4|466.21|456.81|465.68|456.28|207
1686244800000|2023-06-08 17:20:00|465.81|456.41|465.52|456.12|465.84|456.44|465.26|455.86|268
1686245100000|2023-06-08 17:25:00|465.53|456.13|465.66|456.26|465.86|456.46|465.5|456.1|213
1686245400000|2023-06-08 17:30:00|465.61|456.21|465.42|456.02|465.66|456.26|465.14|455.74|305
1686245700000|2023-06-08 17:35:00|465.41|456.01|465.46|456.06|465.72|456.32|465.35|455.95|148
1686246000000|2023-06-08 17:40:00|465.45|456.05|465.79|456.39|465.98|456.58|465.15|455.75|193
1686246300000|2023-06-08 17:45:00|465.81|456.41|465.08|455.68|465.84|456.44|465.01|455.61|328
1686246600000|2023-06-08 17:50:00|465.1|455.7|465.45|456.05|465.63|456.23|465.08|455.68|251
1686246900000|2023-06-08 17:55:00|465.44|456.04|465.45|456.05|465.9|456.5|465.4|456|178
1686247200000|2023-06-08 18:00:00|465.46|456.06|465.04|455.64|465.76|456.36|465.04|455.64|278
1686247500000|2023-06-08 18:05:00|465.03|455.63|464.66|455.26|465.11|455.71|464.35|454.95|243
1686247800000|2023-06-08 18:10:00|464.68|455.28|465.13|455.73|465.26|455.86|464.46|455.06|255
1686248100000|2023-06-08 18:15:00|465.11|455.71|465.5|456.1|465.58|456.18|465.05|455.65|238
1686248400000|2023-06-08 18:20:00|465.51|456.11|465.49|456.09|465.62|456.22|465.31|455.91|123
1686248700000|2023-06-08 18:25:00|465.47|456.07|465.88|456.48|465.89|456.49|465.42|456.02|143
1686249000000|2023-06-08 18:30:00|465.89|456.49|466.42|457.02|466.7|457.3|465.89|456.49|256
1686249300000|2023-06-08 18:35:00|466.38|456.98|466.25|456.85|466.44|457.04|465.82|456.42|278
1686249600000|2023-06-08 18:40:00|466.24|456.84|467.44|458.04|467.55|458.15|466.23|456.83|363
1686249900000|2023-06-08 18:45:00|467.41|458.01|466.97|457.57|467.45|458.05|466.96|457.56|208
1686250200000|2023-06-08 18:50:00|466.98|457.58|467.1|457.7|467.23|457.83|466.94|457.54|135
1686250500000|2023-06-08 18:55:00|467.09|457.69|467.09|457.69|467.37|457.97|467.05|457.65|142
1686250800000|2023-06-08 19:00:00|467.08|457.68|467.61|458.21|467.61|458.21|467.03|457.63|180
1686251100000|2023-06-08 19:05:00|467.6|458.2|467.9|458.5|468.01|458.61|467.59|458.19|140
1686251400000|2023-06-08 19:10:00|467.83|458.43|467.87|458.47|467.92|458.52|467.56|458.16|169
1686251700000|2023-06-08 19:15:00|467.88|458.48|467.92|458.52|468.06|458.66|467.83|458.43|146
1686252000000|2023-06-08 19:20:00|467.91|458.51|467.38|457.98|467.93|458.53|467.3|457.9|125
1686252300000|2023-06-08 19:25:00|467.36|457.96|467.27|457.87|467.44|458.04|467.08|457.68|192
1686252600000|2023-06-08 19:30:00|467.33|457.93|467.88|458.48|468|458.6|467.33|457.93|261
1686252900000|2023-06-08 19:35:00|467.87|458.47|468.05|458.65|468.12|458.72|467.87|458.47|75
1686253200000|2023-06-08 19:40:00|468.09|458.69|467.94|458.54|468.15|458.75|467.92|458.52|45
1686253500000|2023-06-08 19:45:00|467.93|458.53|468.09|458.69|468.17|458.77|467.93|458.53|55
1686253800000|2023-06-08 19:50:00|468.08|458.68|468.3|458.9|468.38|458.98|467.88|458.48|137
1686254100000|2023-06-08 19:55:00|468.33|458.93|468.47|459.07|468.47|459.07|468.23|458.83|150
1686254400000|2023-06-08 20:00:00|468.46|459.06|468.52|459.12|468.6|459.2|468.19|458.79|201
1686254700000|2023-06-08 20:05:00|468.47|459.07|468.64|459.24|468.79|459.39|468.41|459.01|103
1686255000000|2023-06-08 20:10:00|468.61|459.21|468.47|459.07|468.64|459.24|468.33|458.93|127
1686255300000|2023-06-08 20:15:00|468.46|459.06|468.85|459.45|468.9|459.5|468.46|459.06|95
1686255600000|2023-06-08 20:20:00|468.83|459.43|469.26|459.86|469.45|460.05|468.8|459.4|221
1686255900000|2023-06-08 20:25:00|469.25|459.85|469.21|459.81|469.45|460.05|469.17|459.77|274
1686256200000|2023-06-08 20:30:00|469.32|459.92|469.69|460.29|469.7|460.3|469.21|459.81|108
1686256500000|2023-06-08 20:35:00|469.68|460.28|469.65|460.25|469.82|460.42|469.56|460.16|152
1686256800000|2023-06-08 20:40:00|469.66|460.26|468.83|459.43|469.66|460.26|468.59|459.19|221
1686257100000|2023-06-08 20:45:00|468.85|459.45|468.76|459.36|468.86|459.46|468.67|459.27|266
1686257400000|2023-06-08 20:50:00|468.73|459.33|468.78|459.38|469.3|459.9|468.72|459.32|205
1686257700000|2023-06-08 20:55:00|468.81|459.41|468.99|459.59|469|459.6|468.76|459.36|114
1686258000000|2023-06-08 21:00:00|469.02|459.62|469.6|460.2|469.6|460.2|468.86|459.46|94
1686258300000|2023-06-08 21:05:00|469.59|460.19|469.31|459.91|469.6|460.2|469.31|459.91|61
1686258600000|2023-06-08 21:10:00|469.28|459.88|469.11|459.71|469.38|459.98|469.01|459.61|139
1686258900000|2023-06-08 21:15:00|469.13|459.73|468.66|459.26|469.22|459.82|468.44|459.04|132
1686259200000|2023-06-08 21:20:00|468.65|459.25|468.54|459.14|468.75|459.35|468.5|459.1|112
1686259500000|2023-06-08 21:25:00|468.51|459.11|468.23|458.83|468.56|459.16|468.21|458.81|110
1686259800000|2023-06-08 21:30:00|468.21|458.81|467.89|458.49|468.21|458.81|467.81|458.41|87
1686260100000|2023-06-08 21:35:00|467.9|458.5|467.73|458.33|467.92|458.52|467.7|458.3|77
1686260400000|2023-06-08 21:40:00|467.75|458.35|467.37|457.97|467.75|458.35|467.37|457.97|123
1686260700000|2023-06-08 21:45:00|467.36|457.96|467.15|457.75|467.36|457.96|467.15|457.75|78
1686261000000|2023-06-08 21:50:00|467.14|457.74|467.17|457.77|467.2|457.8|467.1|457.7|104
1686261300000|2023-06-08 21:55:00|467.16|457.76|467.76|458.36|467.9|458.5|467.16|457.76|95
1686261600000|2023-06-08 22:00:00|467.77|458.37|467.97|458.57|467.99|458.59|467.17|457.77|201
1686261900000|2023-06-08 22:05:00|467.95|458.55|468.17|458.77|468.25|458.85|467.88|458.48|165
1686262200000|2023-06-08 22:10:00|468.18|458.78|468.4|459|468.45|459.05|468.1|458.7|164
1686262500000|2023-06-08 22:15:00|468.38|458.98|468.56|459.16|468.68|459.28|468.28|458.88|129
1686262800000|2023-06-08 22:20:00|468.55|459.15|468.49|459.09|468.62|459.22|468.3|458.9|129
1686263100000|2023-06-08 22:25:00|468.5|459.1|468.56|459.16|468.66|459.26|468.46|459.06|134
1686263400000|2023-06-08 22:30:00|468.57|459.17|468.6|459.2|468.8|459.4|468.55|459.15|127
1686263700000|2023-06-08 22:35:00|468.61|459.21|468.85|459.45|469|459.6|468.5|459.1|103
1686264000000|2023-06-08 22:40:00|468.86|459.46|468.67|459.27|468.86|459.46|468.65|459.25|51
1686264300000|2023-06-08 22:45:00|468.66|459.26|467.39|457.99|468.7|459.3|467.31|457.91|190
1686264600000|2023-06-08 22:50:00|467.38|457.98|468.45|459.05|468.55|459.15|467.36|457.96|199
1686264900000|2023-06-08 22:55:00|468.44|459.04|468.32|458.92|468.49|459.09|468.21|458.81|98
1686265200000|2023-06-08 23:00:00|468.31|458.91|468.29|458.89|468.38|458.98|468.14|458.74|121
1686265500000|2023-06-08 23:05:00|468.28|458.88|468.63|459.23|468.91|459.51|468.27|458.87|167
1686265800000|2023-06-08 23:10:00|468.64|459.24|468.66|459.26|468.79|459.39|468.54|459.14|129
1686266100000|2023-06-08 23:15:00|468.7|459.3|468.77|459.37|468.92|459.52|468.63|459.23|178
1686266400000|2023-06-08 23:20:00|468.78|459.38|468.06|458.66|468.81|459.41|467.94|458.54|159
1686266700000|2023-06-08 23:25:00|468.04|458.64|468.78|459.38|468.83|459.43|468|458.6|159
1686267000000|2023-06-08 23:30:00|468.77|459.37|468.84|459.44|468.85|459.45|468.63|459.23|189
1686267300000|2023-06-08 23:35:00|468.76|459.36|468.58|459.18|468.86|459.46|468.3|458.9|187
1686267600000|2023-06-08 23:40:00|468.6|459.2|468.55|459.15|468.61|459.21|468.31|458.91|118
1686267900000|2023-06-08 23:45:00|468.54|459.14|468.98|459.58|469.15|459.75|468.42|459.02|201
1686268200000|2023-06-08 23:50:00|469.01|459.61|468.44|459.04|469.07|459.67|468.24|458.84|203
1686268500000|2023-06-08 23:55:00|468.48|459.08|467.9|458.5|468.52|459.12|467.79|458.39|220
1686268800000|2023-06-09 00:00:00|467.87|458.47|467.7|458.3|467.95|458.55|467.4|458|249
1686269100000|2023-06-09 00:05:00|467.74|458.34|467.11|457.71|467.74|458.34|466.95|457.55|244
1686269400000|2023-06-09 00:10:00|467.1|457.7|467.75|458.35|467.84|458.44|466.98|457.58|203
1686269700000|2023-06-09 00:15:00|467.76|458.36|467.41|458.01|467.76|458.36|467.15|457.75|155
1686270000000|2023-06-09 00:20:00|467.42|458.02|467.21|457.81|467.43|458.03|466.77|457.37|160
1686270300000|2023-06-09 00:25:00|467.2|457.8|467.27|457.87|467.39|457.99|467.06|457.66|93
1686270600000|2023-06-09 00:30:00|467.26|457.86|466.9|457.5|467.58|458.18|466.83|457.43|260
1686270900000|2023-06-09 00:35:00|466.91|457.51|466.9|457.5|467.14|457.74|466.73|457.33|181
1686271200000|2023-06-09 00:40:00|466.89|457.49|466.28|456.88|466.91|457.51|466.19|456.79|210
1686271500000|2023-06-09 00:45:00|466.33|456.93|466.51|457.11|466.59|457.19|466.06|456.66|212
1686271800000|2023-06-09 00:50:00|466.49|457.09|465.97|456.57|466.49|457.09|465.73|456.33|229
1686272100000|2023-06-09 00:55:00|465.99|456.59|465.77|456.37|465.99|456.59|465.48|456.08|194
1686272400000|2023-06-09 01:00:00|465.75|456.35|465.5|456.1|465.94|456.54|465.47|456.07|249
1686272700000|2023-06-09 01:05:00|465.48|456.08|465.56|456.16|465.92|456.52|465.4|456|196
1686273000000|2023-06-09 01:10:00|465.57|456.17|465.62|456.22|465.78|456.38|465.46|456.06|186
1686273300000|2023-06-09 01:15:00|465.6|456.2|466.72|457.32|466.83|457.43|465.57|456.17|198
1686273600000|2023-06-09 01:20:00|466.7|457.3|466.39|456.99|466.86|457.46|466.28|456.88|211
1686273900000|2023-06-09 01:25:00|466.41|457.01|466.47|457.07|466.62|457.22|466.38|456.98|140
1686274200000|2023-06-09 01:30:00|466.48|457.08|467.73|458.33|468.14|458.74|466.47|457.07|348
1686274500000|2023-06-09 01:35:00|467.72|458.32|467.22|457.82|468|458.6|467.13|457.73|276
1686274800000|2023-06-09 01:40:00|467.24|457.84|467.51|458.11|467.9|458.5|467.2|457.8|282
1686275100000|2023-06-09 01:45:00|467.52|458.12|467.76|458.36|468.07|458.67|467.45|458.05|224
1686275400000|2023-06-09 01:50:00|467.77|458.37|467.76|458.36|467.85|458.45|467.4|458|157
1686275700000|2023-06-09 01:55:00|467.8|458.4|467.03|457.63|467.8|458.4|466.99|457.59|162
1686276000000|2023-06-09 02:00:00|467.01|457.61|467.25|457.85|467.32|457.92|466.47|457.07|298
1686276300000|2023-06-09 02:05:00|467.27|457.87|466.76|457.36|467.38|457.98|466.5|457.1|241
1686276600000|2023-06-09 02:10:00|466.71|457.31|467.18|457.78|467.32|457.92|466.71|457.31|169
1686276900000|2023-06-09 02:15:00|467.19|457.79|466.95|457.55|467.19|457.79|466.57|457.17|192
1686277200000|2023-06-09 02:20:00|466.98|457.58|463.66|454.26|466.98|457.58|462.72|453.32|647
1686277500000|2023-06-09 02:25:00|463.64|454.24|464.88|455.48|464.9|455.5|463.54|454.14|656
1686277800000|2023-06-09 02:30:00|464.89|455.49|465.24|455.84|465.35|455.95|464.57|455.17|401
1686278100000|2023-06-09 02:35:00|465.26|455.86|463.5|454.1|465.29|455.89|463.41|454.01|459
1686278400000|2023-06-09 02:40:00|463.52|454.12|464.2|454.8|464.37|454.97|463.35|453.95|462
1686278700000|2023-06-09 02:45:00|464.24|454.84|464.66|455.26|464.78|455.38|463.68|454.28|345
1686279000000|2023-06-09 02:50:00|464.71|455.31|464.73|455.33|465.09|455.69|464.47|455.07|299
1686279300000|2023-06-09 02:55:00|464.74|455.34|464.22|454.82|464.81|455.41|464.22|454.82|241
1686279600000|2023-06-09 03:00:00|464.23|454.83|464.11|454.71|464.45|455.05|463.96|454.56|411
1686279900000|2023-06-09 03:05:00|464.09|454.69|463.47|454.07|464.17|454.77|463.21|453.81|378
1686280200000|2023-06-09 03:10:00|463.46|454.06|464.19|454.79|464.3|454.9|463.38|453.98|238
1686280500000|2023-06-09 03:15:00|464.18|454.78|464.24|454.84|464.62|455.22|464.15|454.75|219
1686280800000|2023-06-09 03:20:00|464.25|454.85|464.65|455.25|464.75|455.35|464.23|454.83|117
1686281100000|2023-06-09 03:25:00|464.66|455.26|465.09|455.69|465.1|455.7|464.65|455.25|118
1686281400000|2023-06-09 03:30:00|465.13|455.73|465.14|455.74|465.18|455.78|464.94|455.54|119
1686281700000|2023-06-09 03:35:00|465.1|455.7|465.77|456.37|466.11|456.71|465.06|455.66|315
1686282000000|2023-06-09 03:40:00|465.78|456.38|465.87|456.47|465.93|456.53|465.6|456.2|127
1686282300000|2023-06-09 03:45:00|465.84|456.44|466.47|457.07|466.57|457.17|465.84|456.44|249
1686282600000|2023-06-09 03:50:00|466.46|457.06|466.73|457.33|466.81|457.41|466.38|456.98|120
1686282900000|2023-06-09 03:55:00|466.71|457.31|466.95|457.55|467.11|457.71|466.68|457.28|173
1686283200000|2023-06-09 04:00:00|466.96|457.56|467.17|457.77|467.19|457.79|466.83|457.43|213
1686283500000|2023-06-09 04:05:00|467.18|457.78|467.72|458.32|467.79|458.39|467.15|457.75|273
1686283800000|2023-06-09 04:10:00|467.77|458.37|467.75|458.35|467.93|458.53|467.58|458.18|153
1686284100000|2023-06-09 04:15:00|467.76|458.36|467.51|458.11|467.95|458.55|467.29|457.89|243
1686284400000|2023-06-09 04:20:00|467.52|458.12|466.63|457.23|467.58|458.18|466.62|457.22|289
1686284700000|2023-06-09 04:25:00|466.67|457.27|466.53|457.13|466.68|457.28|466.18|456.78|293
1686285000000|2023-06-09 04:30:00|466.54|457.14|466.86|457.46|467.02|457.62|466.4|457|418
1686285300000|2023-06-09 04:35:00|466.81|457.41|466.83|457.43|466.99|457.59|466.71|457.31|174
1686285600000|2023-06-09 04:40:00|466.84|457.44|466.46|457.06|466.84|457.44|466.31|456.91|260
1686285900000|2023-06-09 04:45:00|466.47|457.07|466.25|456.85|466.57|457.17|466.03|456.63|253
1686286200000|2023-06-09 04:50:00|466.24|456.84|466.74|457.34|466.96|457.56|466.2|456.8|194
1686286500000|2023-06-09 04:55:00|466.78|457.38|466.92|457.52|467.26|457.86|466.72|457.32|216
1686286800000|2023-06-09 05:00:00|466.91|457.51|467.36|457.96|467.75|458.35|466.91|457.51|242
1686287100000|2023-06-09 05:05:00|467.32|457.92|467.39|457.99|467.49|458.09|467.15|457.75|263
1686287400000|2023-06-09 05:10:00|467.36|457.96|467.66|458.26|467.66|458.26|467.34|457.94|243
1686287700000|2023-06-09 05:15:00|467.61|458.21|467.4|458|467.63|458.23|467.05|457.65|298
1686288000000|2023-06-09 05:20:00|467.42|458.02|466.7|457.3|467.45|458.05|466.53|457.13|315
1686288300000|2023-06-09 05:25:00|466.68|457.28|466.43|457.03|466.71|457.31|466.26|456.86|366
1686288600000|2023-06-09 05:30:00|466.44|457.04|465.73|456.33|466.49|457.09|465.63|456.23|275
1686288900000|2023-06-09 05:35:00|465.72|456.32|465.9|456.5|465.95|456.55|465.43|456.03|206
1686289200000|2023-06-09 05:40:00|465.92|456.52|465.95|456.55|466.17|456.77|465.78|456.38|172
1686289500000|2023-06-09 05:45:00|465.96|456.56|466.14|456.74|466.28|456.88|465.96|456.56|228
1686289800000|2023-06-09 05:50:00|466.15|456.75|466.54|457.14|466.55|457.15|465.83|456.43|328
1686290100000|2023-06-09 05:55:00|466.53|457.13|466.45|457.05|466.65|457.25|466.39|456.99|300
1686290400000|2023-06-09 06:00:00|466.44|457.04|465.68|456.28|466.45|457.05|465.65|456.25|220
1686290700000|2023-06-09 06:05:00|465.77|456.37|465.42|456.02|465.87|456.47|465.3|455.9|356
1686291000000|2023-06-09 06:10:00|465.4|456|465.22|455.82|465.43|456.03|464.98|455.58|233
1686291300000|2023-06-09 06:15:00|465.3|455.9|465.57|456.17|465.96|456.56|465.12|455.72|279
1686291600000|2023-06-09 06:20:00|465.58|456.18|465.77|456.37|465.87|456.47|465.37|455.97|247
1686291900000|2023-06-09 06:25:00|465.78|456.38|466.16|456.76|466.35|456.95|465.77|456.37|180
1686292200000|2023-06-09 06:30:00|466.17|456.77|465.5|456.1|466.2|456.8|465.43|456.03|235
1686292500000|2023-06-09 06:35:00|465.56|456.16|465.41|456.01|465.56|456.16|465.23|455.83|192
1686292800000|2023-06-09 06:40:00|465.42|456.02|465.47|456.07|465.54|456.14|465.29|455.89|94
1686293100000|2023-06-09 06:45:00|465.46|456.06|464.89|455.49|465.49|456.09|464.77|455.37|210
1686293400000|2023-06-09 06:50:00|464.95|455.55|464.55|455.15|464.96|455.56|464.38|454.98|166
1686293700000|2023-06-09 06:55:00|464.45|455.05|464.33|454.93|464.61|455.21|464.28|454.88|141
1686294000000|2023-06-09 07:00:00|464.31|454.91|463.57|454.17|464.32|454.92|463.51|454.11|222
1686294300000|2023-06-09 07:05:00|463.55|454.15|463.62|454.22|463.78|454.38|463.5|454.1|151
1686294600000|2023-06-09 07:10:00|463.61|454.21|463.51|454.11|463.72|454.32|463.47|454.07|133
1686294900000|2023-06-09 07:15:00|463.52|454.12|462.96|453.56|463.59|454.19|462.65|453.25|385
1686295200000|2023-06-09 07:20:00|462.97|453.57|463.21|453.81|463.38|453.98|462.91|453.51|252
1686295500000|2023-06-09 07:25:00|463.22|453.82|462.8|453.4|463.5|454.1|462.77|453.37|200
1686295800000|2023-06-09 07:30:00|462.87|453.47|462.54|453.14|462.97|453.57|461.47|452.07|554
1686296100000|2023-06-09 07:35:00|462.59|453.19|462.18|452.78|462.65|453.25|462.01|452.61|289
1686296400000|2023-06-09 07:40:00|462.19|452.79|461.89|452.49|462.28|452.88|461.56|452.16|238
1686296700000|2023-06-09 07:45:00|461.9|452.5|462.66|453.26|462.75|453.35|461.85|452.45|320
1686297000000|2023-06-09 07:50:00|462.65|453.25|462.41|453.01|462.68|453.28|461.85|452.45|275
1686297300000|2023-06-09 07:55:00|462.46|453.06|462.74|453.34|462.8|453.4|462.42|453.02|240
1686297600000|2023-06-09 08:00:00|462.73|453.33|463.04|453.64|463.19|453.79|462.2|452.8|251
1686297900000|2023-06-09 08:05:00|463.05|453.65|462.48|453.08|463.07|453.67|462.25|452.85|192
1686298200000|2023-06-09 08:10:00|462.46|453.06|463.07|453.67|463.09|453.69|462.37|452.97|212
1686298500000|2023-06-09 08:15:00|463.08|453.68|463.64|454.24|464|454.6|463.07|453.67|299
1686298800000|2023-06-09 08:20:00|463.63|454.23|463.8|454.4|463.86|454.46|463.55|454.15|207
1686299100000|2023-06-09 08:25:00|463.78|454.38|464.24|454.84|464.37|454.97|463.73|454.33|256
1686299400000|2023-06-09 08:30:00|464.29|454.89|464.51|455.11|464.6|455.2|463.99|454.59|296
1686299700000|2023-06-09 08:35:00|464.5|455.1|464.41|455.01|464.63|455.23|464.28|454.88|199
1686300000000|2023-06-09 08:40:00|464.43|455.03|464.07|454.67|464.44|455.04|464|454.6|150
1686300300000|2023-06-09 08:45:00|464.1|454.7|464.57|455.17|464.72|455.32|464.04|454.64|212
1686300600000|2023-06-09 08:50:00|464.56|455.16|464.85|455.45|464.91|455.51|464.54|455.14|194
1686300900000|2023-06-09 08:55:00|464.86|455.46|465.3|455.9|465.49|456.09|464.77|455.37|253
1686301200000|2023-06-09 09:00:00|465.32|455.92|465.54|456.14|465.62|456.22|465.3|455.9|289
1686301500000|2023-06-09 09:05:00|465.53|456.13|465.48|456.08|465.64|456.24|465.18|455.78|230
1686301800000|2023-06-09 09:10:00|465.49|456.09|465.57|456.17|465.58|456.18|465.38|455.98|160
1686302100000|2023-06-09 09:15:00|465.54|456.14|465.52|456.12|465.96|456.56|465.44|456.04|203
1686302400000|2023-06-09 09:20:00|465.51|456.11|465.74|456.34|465.87|456.47|465.51|456.11|220
1686302700000|2023-06-09 09:25:00|465.77|456.37|465.77|456.37|465.89|456.49|465.73|456.33|90
1686303000000|2023-06-09 09:30:00|465.75|456.35|465.74|456.34|466.1|456.7|465.74|456.34|141
1686303300000|2023-06-09 09:35:00|465.71|456.31|465.69|456.29|466.15|456.75|465.6|456.2|190
1686303600000|2023-06-09 09:40:00|465.71|456.31|465.88|456.48|466.01|456.61|465.61|456.21|159
1686303900000|2023-06-09 09:45:00|465.92|456.52|466.25|456.85|466.26|456.86|465.86|456.46|239
1686304200000|2023-06-09 09:50:00|466.26|456.86|465.4|456|466.44|457.04|465.4|456|279
1686304500000|2023-06-09 09:55:00|465.5|456.1|465.48|456.08|465.61|456.21|465.43|456.03|90
1686304800000|2023-06-09 10:00:00|465.52|456.12|466.22|456.82|466.22|456.82|465.45|456.05|195
1686305100000|2023-06-09 10:05:00|466.3|456.9|466.18|456.78|466.43|457.03|466.1|456.7|216
1686305400000|2023-06-09 10:10:00|466.22|456.82|466.12|456.72|466.45|457.05|465.87|456.47|231
1686305700000|2023-06-09 10:15:00|466.1|456.7|466.11|456.71|466.4|457|465.94|456.54|175
1686306000000|2023-06-09 10:20:00|466.13|456.73|465.75|456.35|466.33|456.93|465.64|456.24|216
1686306300000|2023-06-09 10:25:00|465.74|456.34|464.99|455.59|465.75|456.35|464.99|455.59|159
1686306600000|2023-06-09 10:30:00|464.98|455.58|464.91|455.51|465.04|455.64|464.77|455.37|124
1686306900000|2023-06-09 10:35:00|464.93|455.53|465.54|456.14|465.55|456.15|464.93|455.53|248
1686307200000|2023-06-09 10:40:00|465.55|456.15|465.65|456.25|465.66|456.26|465.36|455.96|132
1686307500000|2023-06-09 10:45:00|465.62|456.22|465.78|456.38|465.91|456.51|465.56|456.16|155
1686307800000|2023-06-09 10:50:00|465.77|456.37|465.74|456.34|466.6|457.2|465.63|456.23|284
1686308100000|2023-06-09 10:55:00|465.71|456.31|465.82|456.42|465.86|456.46|465.46|456.06|262
1686308400000|2023-06-09 11:00:00|465.83|456.43|465.81|456.41|466.09|456.69|465.71|456.31|291
1686308700000|2023-06-09 11:05:00|465.83|456.43|466.36|456.96|466.52|457.12|465.75|456.35|229
1686309000000|2023-06-09 11:10:00|466.34|456.94|465.92|456.52|466.37|456.97|465.89|456.49|149
1686309300000|2023-06-09 11:15:00|465.95|456.55|465.65|456.25|466.02|456.62|465.48|456.08|181
1686309600000|2023-06-09 11:20:00|465.59|456.19|465.85|456.45|466.03|456.63|465.56|456.16|144
1686309900000|2023-06-09 11:25:00|465.86|456.46|465.78|456.38|466.01|456.61|465.71|456.31|132
1686310200000|2023-06-09 11:30:00|465.73|456.33|465.54|456.14|465.94|456.54|465.24|455.84|219
1686310500000|2023-06-09 11:35:00|465.52|456.12|465.88|456.48|465.9|456.5|465.35|455.95|125
1686310800000|2023-06-09 11:40:00|465.68|456.28|465.92|456.52|465.94|456.54|465.61|456.21|56
1686311100000|2023-06-09 11:45:00|465.94|456.54|467.11|457.71|467.13|457.73|465.9|456.5|362
1686311400000|2023-06-09 11:50:00|467.1|457.7|467.09|457.69|467.46|458.06|466.47|457.07|344
1686311700000|2023-06-09 11:55:00|467.07|457.67|467.12|457.72|467.24|457.84|467|457.6|186
1686312000000|2023-06-09 12:00:00|467.05|457.65|467.53|458.13|467.54|458.14|466.97|457.57|92
1686312300000|2023-06-09 12:05:00|467.49|458.09|467.69|458.29|467.74|458.34|467.49|458.09|154
1686312600000|2023-06-09 12:10:00|467.71|458.31|468.04|458.64|468.12|458.72|467.61|458.21|145
1686312900000|2023-06-09 12:15:00|468.05|458.65|468.12|458.72|468.32|458.92|467.85|458.45|156
1686313200000|2023-06-09 12:20:00|468.14|458.74|468.93|459.53|468.98|459.58|468.12|458.72|228
1686313500000|2023-06-09 12:25:00|468.92|459.52|469.35|459.95|469.78|460.38|468.91|459.51|412
1686313800000|2023-06-09 12:30:00|469.32|459.92|469.73|460.33|470.12|460.72|469.32|459.92|523
1686314100000|2023-06-09 12:35:00|469.68|460.28|470.04|460.64|470.43|461.03|469.45|460.05|285
1686314400000|2023-06-09 12:40:00|470.05|460.65|470.17|460.77|470.25|460.85|469.86|460.46|245
1686314700000|2023-06-09 12:45:00|470.15|460.75|470.17|460.77|470.4|461|469.85|460.45|315
1686315000000|2023-06-09 12:50:00|470.15|460.75|470.61|461.21|470.61|461.21|469.71|460.31|318
1686315300000|2023-06-09 12:55:00|470.57|461.17|471.29|461.89|471.37|461.97|470.45|461.05|363
1686315600000|2023-06-09 13:00:00|471.31|461.91|470.78|461.38|471.63|462.23|470.77|461.37|414
1686315900000|2023-06-09 13:05:00|470.77|461.37|470.51|461.11|471.52|462.12|470.47|461.07|410
1686316200000|2023-06-09 13:10:00|470.54|461.14|470.42|461.02|470.98|461.58|470.41|461.01|341
1686316500000|2023-06-09 13:15:00|470.43|461.03|470.95|461.55|471.05|461.65|470.39|460.99|339
1686316800000|2023-06-09 13:20:00|470.96|461.56|471.46|462.06|471.6|462.2|470.94|461.54|314
1686317100000|2023-06-09 13:25:00|471.44|462.04|470.05|460.65|471.48|462.08|470.04|460.64|402
1686317400000|2023-06-09 13:30:00|470.12|460.72|469.58|460.18|470.41|461.01|469.17|459.77|456
1686317700000|2023-06-09 13:35:00|469.6|460.2|469.8|460.4|470.08|460.68|469.54|460.14|363
1686318000000|2023-06-09 13:40:00|469.7|460.3|469.45|460.05|469.86|460.46|469.4|460|195
1686318300000|2023-06-09 13:45:00|469.48|460.08|468.72|459.32|469.65|460.25|468.69|459.29|209
1686318600000|2023-06-09 13:50:00|468.71|459.31|469.27|459.87|469.27|459.87|468.67|459.27|254
1686318900000|2023-06-09 13:55:00|469.26|459.86|468.63|459.23|469.26|459.86|468.58|459.18|130
1686319200000|2023-06-09 14:00:00|468.65|459.25|469.6|460.2|469.68|460.28|468.65|459.25|252
1686319500000|2023-06-09 14:05:00|469.58|460.18|468.65|459.25|469.71|460.31|468.53|459.13|293
1686319800000|2023-06-09 14:10:00|468.7|459.3|469.85|460.45|470.17|460.77|468.7|459.3|344
1686320100000|2023-06-09 14:15:00|469.88|460.48|470.85|461.45|470.85|461.45|469.8|460.4|348
1686320400000|2023-06-09 14:20:00|470.98|461.58|471.29|461.89|471.42|462.02|470.76|461.36|314
1686320700000|2023-06-09 14:25:00|471.18|461.78|470.74|461.34|471.3|461.9|470.24|460.84|334
1686321000000|2023-06-09 14:30:00|470.72|461.32|470.2|460.8|471.23|461.83|470.14|460.74|264
1686321300000|2023-06-09 14:35:00|470.14|460.74|469.24|459.84|470.33|460.93|469.06|459.66|401
1686321600000|2023-06-09 14:40:00|469.17|459.77|469.2|459.8|469.43|460.03|468.5|459.1|364
1686321900000|2023-06-09 14:45:00|469.17|459.77|468.53|459.13|469.23|459.83|468.52|459.12|330
1686322200000|2023-06-09 14:50:00|468.5|459.1|468.8|459.4|469.16|459.76|468.41|459.01|326
1686322500000|2023-06-09 14:55:00|468.77|459.37|468.79|459.39|469.13|459.73|468.49|459.09|328
1686322800000|2023-06-09 15:00:00|468.8|459.4|468.23|458.83|468.82|459.42|468.22|458.82|206
1686323100000|2023-06-09 15:05:00|468.2|458.8|468.81|459.41|468.98|459.58|468.12|458.72|401
1686323400000|2023-06-09 15:10:00|468.82|459.42|469.72|460.32|469.94|460.54|468.74|459.34|352
1686323700000|2023-06-09 15:15:00|469.65|460.25|470.5|461.1|470.51|461.11|469.44|460.04|303
1686324000000|2023-06-09 15:20:00|470.48|461.08|469.88|460.48|470.53|461.13|469.8|460.4|385
1686324300000|2023-06-09 15:25:00|469.89|460.49|469.17|459.77|469.94|460.54|469.06|459.66|241
1686324600000|2023-06-09 15:30:00|469.16|459.76|469.58|460.18|469.61|460.21|469.12|459.72|215
1686324900000|2023-06-09 15:35:00|469.6|460.2|468.62|459.22|469.62|460.22|468.62|459.22|157
1686325200000|2023-06-09 15:40:00|468.6|459.2|469.04|459.64|469.09|459.69|468.6|459.2|110
1686325500000|2023-06-09 15:45:00|469.03|459.63|467.65|458.25|469.04|459.64|467.32|457.92|427
1686325800000|2023-06-09 15:50:00|467.64|458.24|466.23|456.83|467.71|458.31|466|456.6|375
1686326100000|2023-06-09 15:55:00|466.25|456.85|466.33|456.93|466.53|457.13|465.75|456.35|384
1686326400000|2023-06-09 16:00:00|466.34|456.94|466.53|457.13|466.66|457.26|465.79|456.39|527
1686326700000|2023-06-09 16:05:00|466.56|457.16|467.54|458.14|467.72|458.32|466.42|457.02|384
1686327000000|2023-06-09 16:10:00|467.55|458.15|467.16|457.76|467.63|458.23|466.65|457.25|343
1686327300000|2023-06-09 16:15:00|467.14|457.74|467|457.6|467.27|457.87|466.78|457.38|267
1686327600000|2023-06-09 16:20:00|467.02|457.62|467.19|457.79|467.46|458.06|467|457.6|159
1686327900000|2023-06-09 16:25:00|467.18|457.78|466.97|457.57|467.18|457.78|466.2|456.8|322
1686328200000|2023-06-09 16:30:00|466.99|457.59|467.59|458.19|468.09|458.69|466.99|457.59|359
1686328500000|2023-06-09 16:35:00|467.62|458.22|466.48|457.08|467.65|458.25|466.39|456.99|248
1686328800000|2023-06-09 16:40:00|466.51|457.11|467.13|457.73|467.2|457.8|466.5|457.1|167
1686329100000|2023-06-09 16:45:00|467.12|457.72|467.28|457.88|467.55|458.15|467.12|457.72|267
1686329400000|2023-06-09 16:50:00|467.31|457.91|467.14|457.74|467.43|458.03|467.14|457.74|136
1686329700000|2023-06-09 16:55:00|467.15|457.75|466.79|457.39|467.25|457.85|466.34|456.94|357
1686330000000|2023-06-09 17:00:00|466.78|457.38|466.1|456.7|466.93|457.53|466.06|456.66|361
1686330300000|2023-06-09 17:05:00|466.11|456.71|465.96|456.56|466.15|456.75|465.54|456.14|348
1686330600000|2023-06-09 17:10:00|465.97|456.57|465.41|456.01|466.05|456.65|464.78|455.38|317
1686330900000|2023-06-09 17:15:00|465.39|455.99|466.56|457.16|466.6|457.2|465.39|455.99|352
1686331200000|2023-06-09 17:20:00|466.53|457.13|466.56|457.16|466.62|457.22|466.33|456.93|223
1686331500000|2023-06-09 17:25:00|466.51|457.11|466.01|456.61|466.51|457.11|465.9|456.5|178
1686331800000|2023-06-09 17:30:00|466.04|456.64|466.62|457.22|466.78|457.38|465.83|456.43|242
1686332100000|2023-06-09 17:35:00|466.68|457.28|466.18|456.78|466.76|457.36|466.18|456.78|160
1686332400000|2023-06-09 17:40:00|466.21|456.81|466.3|456.9|466.3|456.9|465.8|456.4|195
1686332700000|2023-06-09 17:45:00|466.32|456.92|466.15|456.75|466.51|457.11|466.13|456.73|192
1686333000000|2023-06-09 17:50:00|466.1|456.7|466.39|456.99|466.45|457.05|465.7|456.3|320
1686333300000|2023-06-09 17:55:00|466.4|457|466.35|456.95|466.5|457.1|465.96|456.56|192
1686333600000|2023-06-09 18:00:00|466.37|456.97|466.52|457.12|466.61|457.21|466.35|456.95|213
1686333900000|2023-06-09 18:05:00|466.56|457.16|467.35|457.95|467.42|458.02|466.48|457.08|200
1686334200000|2023-06-09 18:10:00|467.41|458.01|466.64|457.24|467.58|458.18|466.28|456.88|316
1686334500000|2023-06-09 18:15:00|466.66|457.26|466.23|456.83|466.66|457.26|466.18|456.78|332
1686334800000|2023-06-09 18:20:00|466.21|456.81|466.72|457.32|466.91|457.51|465.48|456.08|418
1686335100000|2023-06-09 18:25:00|466.76|457.36|465.81|456.41|466.89|457.49|465.68|456.28|265
1686335400000|2023-06-09 18:30:00|465.83|456.43|464.88|455.48|465.83|456.43|464.77|455.37|299
1686335700000|2023-06-09 18:35:00|464.9|455.5|464.61|455.21|464.98|455.58|464.57|455.17|219
1686336000000|2023-06-09 18:40:00|464.63|455.23|464.95|455.55|465.08|455.68|464.2|454.8|431
1686336300000|2023-06-09 18:45:00|464.93|455.53|463.68|454.28|464.93|455.53|463.63|454.23|402
1686336600000|2023-06-09 18:50:00|463.67|454.27|463.88|454.48|463.97|454.57|462.92|453.52|468
1686336900000|2023-06-09 18:55:00|463.89|454.49|464.06|454.66|464.34|454.94|463.79|454.39|367
1686337200000|2023-06-09 19:00:00|464.03|454.63|463.67|454.27|464.72|455.32|463.64|454.24|386
1686337500000|2023-06-09 19:05:00|463.68|454.28|463.14|453.74|463.81|454.41|462.69|453.29|477
1686337800000|2023-06-09 19:10:00|463.15|453.75|462.47|453.07|463.15|453.75|461.61|452.21|642
1686338100000|2023-06-09 19:15:00|462.48|453.08|462.85|453.45|462.92|453.52|462.07|452.67|533
1686338400000|2023-06-09 19:20:00|462.79|453.39|462.04|452.64|463.15|453.75|462.02|452.62|478
1686338700000|2023-06-09 19:25:00|462.01|452.61|461.48|452.08|462.06|452.66|461.4|452|404
1686339000000|2023-06-09 19:30:00|461.47|452.07|462.09|452.69|462.3|452.9|461.21|451.81|333
1686339300000|2023-06-09 19:35:00|462.1|452.7|462.07|452.67|462.27|452.87|461.77|452.37|343
1686339600000|2023-06-09 19:40:00|462.06|452.66|462.16|452.76|462.78|453.38|461.96|452.56|362
1686339900000|2023-06-09 19:45:00|462.18|452.78|461|451.6|462.22|452.82|460.56|451.16|500
1686340200000|2023-06-09 19:50:00|460.99|451.59|461.16|451.76|461.29|451.89|460.81|451.41|485
1686340500000|2023-06-09 19:55:00|461.18|451.78|460|450.6|461.32|451.92|459.47|450.07|483
1686340800000|2023-06-09 20:00:00|460.04|450.64|459.83|450.43|460.45|451.05|459.47|450.07|536
1686341100000|2023-06-09 20:05:00|459.84|450.44|458.38|448.98|459.89|450.49|458.26|448.86|397
1686341400000|2023-06-09 20:10:00|458.37|448.97|459.9|450.5|460.22|450.82|458.34|448.94|429
1686341700000|2023-06-09 20:15:00|459.91|450.51|460.68|451.28|460.79|451.39|459.86|450.46|249
1686342000000|2023-06-09 20:20:00|460.7|451.3|462.43|453.03|462.58|453.18|460.67|451.27|311
1686342300000|2023-06-09 20:25:00|462.34|452.94|462.63|453.23|462.63|453.23|461.93|452.53|219
1686342600000|2023-06-09 20:30:00|462.64|453.24|462.72|453.32|462.81|453.41|462.35|452.95|278
1686342900000|2023-06-09 20:35:00|462.71|453.31|462.88|453.48|462.96|453.56|462.51|453.11|272
1686343200000|2023-06-09 20:40:00|462.86|453.46|462.82|453.42|462.95|453.55|462.01|452.61|226
1686343500000|2023-06-09 20:45:00|462.83|453.43|462.65|453.25|462.86|453.46|462.39|452.99|270
1686343800000|2023-06-09 20:50:00|462.62|453.22|463.38|453.98|463.39|453.99|462.51|453.11|191
1686344100000|2023-06-09 20:55:00|463.37|453.97|463.38|453.98|463.43|454.03|463.15|453.75|168
1686378900000|2023-06-10 06:35:00|463.4|454|463.4|454|463.4|454|463.4|454|1
1686380400000|2023-06-10 07:00:00|382.85|373.45|384.42|375.02|384.56|375.16|382.76|373.36|578
1686380700000|2023-06-10 07:05:00|384.41|375.01|385.43|376.03|386.32|376.92|383.91|374.51|654
1686381000000|2023-06-10 07:10:00|385.44|376.04|387.62|378.22|387.65|378.25|384.46|375.06|742
1686381300000|2023-06-10 07:15:00|387.67|378.27|387.13|377.73|389.32|379.92|387.04|377.64|615
1686381600000|2023-06-10 07:20:00|387.14|377.74|389.56|380.16|389.79|380.39|386.47|377.07|687
1686381900000|2023-06-10 07:25:00|389.47|380.07|391.09|381.69|391.43|382.03|389.18|379.78|648
1686382200000|2023-06-10 07:30:00|391.07|381.67|391.67|382.27|391.87|382.47|389.52|380.12|632
1686382500000|2023-06-10 07:35:00|391.69|382.29|392.68|383.28|392.68|383.28|391.2|381.8|489
1686382800000|2023-06-10 07:40:00|392.72|383.32|392.8|383.4|393.53|384.13|391.84|382.44|547
1686383100000|2023-06-10 07:45:00|392.81|383.41|391.63|382.23|392.93|383.53|391.39|381.99|472
1686383400000|2023-06-10 07:50:00|391.6|382.2|392.61|383.21|392.99|383.59|391.4|382|497
1686383700000|2023-06-10 07:55:00|392.63|383.23|393.29|383.89|393.33|383.93|392.63|383.23|348
1686384000000|2023-06-10 08:00:00|393.3|383.9|392.73|383.33|393.48|384.08|390.86|381.46|640
1686384300000|2023-06-10 08:05:00|392.74|383.34|393.25|383.85|393.63|384.23|392.15|382.75|543
1686384600000|2023-06-10 08:10:00|393.24|383.84|394.48|385.08|394.5|385.1|392.66|383.26|407
1686384900000|2023-06-10 08:15:00|394.47|385.07|394.69|385.29|395.01|385.61|394.3|384.9|362
1686385200000|2023-06-10 08:20:00|394.76|385.36|394.43|385.03|394.81|385.41|393.46|384.06|474
1686385500000|2023-06-10 08:25:00|394.44|385.04|395.97|386.57|396.13|386.73|394.43|385.03|330
1686385800000|2023-06-10 08:30:00|395.96|386.56|396.05|386.65|396.4|387|395.11|385.71|445
1686386100000|2023-06-10 08:35:00|396.04|386.64|397.33|387.93|397.33|387.93|396|386.6|309
1686386400000|2023-06-10 08:40:00|397.29|387.89|398.44|389.04|398.44|389.04|396.96|387.56|337
1686386700000|2023-06-10 08:45:00|398.43|389.03|396.81|387.41|398.52|389.12|396.15|386.75|498
1686387000000|2023-06-10 08:50:00|396.8|387.4|398.3|388.9|398.31|388.91|396.52|387.12|243
1686387300000|2023-06-10 08:55:00|398.29|388.89|399.32|389.92|400.12|390.72|397.46|388.06|303
1686387600000|2023-06-10 09:00:00|399.31|389.91|398.61|389.21|399.31|389.91|398.37|388.97|384
1686387900000|2023-06-10 09:05:00|398.6|389.2|398.35|388.95|398.86|389.46|398.01|388.61|353
1686388200000|2023-06-10 09:10:00|398.36|388.96|399.04|389.64|399.22|389.82|398.23|388.83|285
1686388500000|2023-06-10 09:15:00|399.01|389.61|398.19|388.79|399.09|389.69|398.06|388.66|289
1686388800000|2023-06-10 09:20:00|398.21|388.81|397.86|388.46|398.21|388.81|397.64|388.24|193
1686389100000|2023-06-10 09:25:00|397.87|388.47|396.31|386.91|398.85|389.45|396.16|386.76|410
1686389400000|2023-06-10 09:30:00|396.32|386.92|398.43|389.03|398.43|389.03|396.07|386.67|425
1686389700000|2023-06-10 09:35:00|398.42|389.02|397.64|388.24|398.47|389.07|397.56|388.16|209
1686390000000|2023-06-10 09:40:00|397.62|388.22|397.64|388.24|398|388.6|397.4|388|232
1686390300000|2023-06-10 09:45:00|397.72|388.32|398.95|389.55|398.98|389.58|397.48|388.08|254
1686390600000|2023-06-10 09:50:00|398.94|389.54|397.84|388.44|399.07|389.67|397.22|387.82|296
1686390900000|2023-06-10 09:55:00|397.86|388.46|398.8|389.4|398.88|389.48|397.84|388.44|229
1686391200000|2023-06-10 10:00:00|398.83|389.43|400.2|390.8|400.2|390.8|398.83|389.43|271
1686391500000|2023-06-10 10:05:00|400.19|390.79|400.18|390.78|400.19|390.79|399.73|390.33|166
1686391800000|2023-06-10 10:10:00|400.19|390.79|400.17|390.77|400.85|391.45|400.02|390.62|233
1686392100000|2023-06-10 10:15:00|400.16|390.76|401.04|391.64|401.45|392.05|400.08|390.68|292
1686392400000|2023-06-10 10:20:00|401.03|391.63|399.07|389.67|401.15|391.75|398.61|389.21|335
1686392700000|2023-06-10 10:25:00|399.05|389.65|399.33|389.93|399.85|390.45|398.47|389.07|423
1686393000000|2023-06-10 10:30:00|399.35|389.95|400.07|390.67|400.07|390.67|398.84|389.44|309
1686393300000|2023-06-10 10:35:00|400.1|390.7|400.41|391.01|400.58|391.18|399.99|390.59|346
1686393600000|2023-06-10 10:40:00|400.4|391|400.33|390.93|400.54|391.14|400|390.6|369
1686393900000|2023-06-10 10:45:00|400.32|390.92|400.55|391.15|400.63|391.23|399.93|390.53|258
1686394200000|2023-06-10 10:50:00|400.54|391.14|401.8|392.4|401.81|392.41|400.16|390.76|337
1686394500000|2023-06-10 10:55:00|401.79|392.39|402.1|392.7|402.37|392.97|401.72|392.32|391
1686394800000|2023-06-10 11:00:00|402.19|392.79|402.25|392.85|402.93|393.53|401.99|392.59|312
1686395100000|2023-06-10 11:05:00|402.26|392.86|402.95|393.55|402.98|393.58|402.15|392.75|251
1686395400000|2023-06-10 11:10:00|402.94|393.54|403.13|393.73|403.2|393.8|402.35|392.95|195
1686395700000|2023-06-10 11:15:00|403.16|393.76|404.28|394.88|405.07|395.67|402.79|393.39|349
1686396000000|2023-06-10 11:20:00|404.3|394.9|401.83|392.43|404.38|394.98|401.83|392.43|361
1686396300000|2023-06-10 11:25:00|401.81|392.41|402.6|393.2|402.82|393.42|401.33|391.93|333
1686396600000|2023-06-10 11:30:00|402.58|393.18|401.87|392.47|402.58|393.18|401.31|391.91|335
1686396900000|2023-06-10 11:35:00|401.86|392.46|402.14|392.74|403.08|393.68|401.86|392.46|347
1686397200000|2023-06-10 11:40:00|402.15|392.75|403.66|394.26|403.66|394.26|402.12|392.72|386
1686397500000|2023-06-10 11:45:00|403.67|394.27|403.94|394.54|404.28|394.88|403.04|393.64|292
1686397800000|2023-06-10 11:50:00|403.89|394.49|404.9|395.5|405.07|395.67|403.88|394.48|353
1686398100000|2023-06-10 11:55:00|404.89|395.49|405.09|395.69|405.17|395.77|404.67|395.27|263
1686398400000|2023-06-10 12:00:00|405.11|395.71|405.16|395.76|405.19|395.79|403.72|394.32|395
1686398700000|2023-06-10 12:05:00|405.18|395.78|404.53|395.13|405.18|395.78|404.37|394.97|254
1686399000000|2023-06-10 12:10:00|404.55|395.15|404.83|395.43|404.93|395.53|404.39|394.99|175
1686399300000|2023-06-10 12:15:00|404.82|395.42|403.42|394.02|404.96|395.56|403.34|393.94|329
1686399600000|2023-06-10 12:20:00|403.43|394.03|402.5|393.1|403.51|394.11|402.29|392.89|331
1686399900000|2023-06-10 12:25:00|402.49|393.09|402.55|393.15|402.64|393.24|402.3|392.9|281
1686400200000|2023-06-10 12:30:00|402.56|393.16|403.99|394.59|404.19|394.79|402.39|392.99|271
1686400500000|2023-06-10 12:35:00|403.97|394.57|402.32|392.92|403.97|394.57|402.09|392.69|375
1686400800000|2023-06-10 12:40:00|402.31|392.91|402.8|393.4|405.65|396.43|402.03|392.63|337
1686401100000|2023-06-10 12:45:00|402.83|393.43|402.36|392.96|403.23|393.83|402.19|392.79|336
1686401400000|2023-06-10 12:50:00|402.4|393|402.39|392.99|402.63|393.23|401.7|392.3|219
1686401700000|2023-06-10 12:55:00|402.41|393.01|400.39|390.99|402.65|393.25|400.02|390.62|398
1686402000000|2023-06-10 13:00:00|400.37|390.97|400.36|390.96|401.49|392.09|399.55|390.15|481
1686402300000|2023-06-10 13:05:00|400.34|390.94|399.63|390.23|401.13|391.73|399.55|390.15|492
1686402600000|2023-06-10 13:10:00|399.65|390.25|399.5|390.1|400.26|390.86|397.85|388.45|616
1686402900000|2023-06-10 13:15:00|399.52|390.12|401.74|392.34|402.29|392.89|399.41|390.01|425
1686403200000|2023-06-10 13:20:00|401.73|392.33|401.09|391.69|401.78|392.38|400.36|390.96|388
1686403500000|2023-06-10 13:25:00|401.07|391.67|401.4|392|401.42|392.02|400.43|391.03|382
1686403800000|2023-06-10 13:30:00|401.42|392.02|400.94|391.54|401.42|392.02|399.8|390.4|387
1686404100000|2023-06-10 13:35:00|400.97|391.57|400.74|391.34|401|391.6|400.36|390.96|296
1686404400000|2023-06-10 13:40:00|400.75|391.35|400.91|391.51|401.03|391.63|400.33|390.93|238
1686404700000|2023-06-10 13:45:00|400.9|391.5|401.87|392.47|401.88|392.48|400.76|391.36|236
1686405000000|2023-06-10 13:50:00|401.97|392.57|401.91|392.51|402.06|392.66|401.12|391.72|360
1686405300000|2023-06-10 13:55:00|401.92|392.52|402.62|393.22|402.92|393.52|401.92|392.52|305
1686405600000|2023-06-10 14:00:00|402.63|393.23|404.34|394.94|404.54|395.14|402.1|392.7|412
1686405900000|2023-06-10 14:05:00|404.33|394.93|402.6|393.2|404.38|394.98|402.57|393.17|415
1686406200000|2023-06-10 14:10:00|402.62|393.22|403.13|393.73|403.3|393.9|402.17|392.77|435
1686406500000|2023-06-10 14:15:00|403.12|393.72|403.99|394.59|404.47|395.07|403.12|393.72|404
1686406800000|2023-06-10 14:20:00|403.98|394.58|403.24|393.84|404.06|394.66|402.68|393.28|426
1686407100000|2023-06-10 14:25:00|403.23|393.83|403.23|393.83|403.53|394.13|402.96|393.56|334
1686407400000|2023-06-10 14:30:00|403.24|393.84|403.79|394.39|403.92|394.52|403.22|393.82|363
1686407700000|2023-06-10 14:35:00|403.77|394.37|404.61|395.21|404.72|395.32|403.63|394.23|236
1686408000000|2023-06-10 14:40:00|404.62|395.22|404.19|394.79|404.69|395.29|403.82|394.42|274
1686408300000|2023-06-10 14:45:00|404.18|394.78|404.34|394.94|404.88|395.48|403.29|393.89|411
1686408600000|2023-06-10 14:50:00|404.36|394.96|404.81|395.41|404.85|395.45|404.28|394.88|259
1686408900000|2023-06-10 14:55:00|404.83|395.43|405.74|396.34|405.79|396.39|404.75|395.35|269
1686409200000|2023-06-10 15:00:00|405.73|396.33|404.94|395.54|406.51|397.11|404.85|395.45|379
1686409500000|2023-06-10 15:05:00|404.95|395.55|405.77|396.37|405.8|396.4|404.78|395.38|302
1686409800000|2023-06-10 15:10:00|405.76|396.36|405|395.6|405.83|396.43|404.99|395.59|267
1686410100000|2023-06-10 15:15:00|405.01|395.61|405.26|395.86|405.41|396.01|404.96|395.56|258
1686410400000|2023-06-10 15:20:00|405.24|395.84|405.32|395.92|406.42|397.02|405.05|395.65|339
1686410700000|2023-06-10 15:25:00|405.31|395.91|405.79|396.39|405.95|396.55|405.31|395.91|272
1686411000000|2023-06-10 15:30:00|405.78|396.38|405.15|395.75|406.26|396.86|405.07|395.67|226
1686411300000|2023-06-10 15:35:00|405.14|395.74|405.99|396.59|406.08|396.68|404.92|395.52|355
1686411600000|2023-06-10 15:40:00|406.01|396.61|407.2|397.8|407.2|397.8|405.99|396.59|264
1686411900000|2023-06-10 15:45:00|407.27|397.87|407.35|397.95|408.24|398.84|407.14|397.74|329
1686412200000|2023-06-10 15:50:00|407.34|397.94|406.09|396.69|407.35|397.95|405.41|396.01|440
1686412500000|2023-06-10 15:55:00|406.1|396.7|407.44|398.04|407.46|398.06|406.04|396.64|303
1686412800000|2023-06-10 16:00:00|407.43|398.03|406.69|397.29|407.91|398.51|405.59|396.19|387
1686413100000|2023-06-10 16:05:00|406.64|397.24|407.25|397.85|407.5|398.1|406.46|397.06|389
1686413400000|2023-06-10 16:10:00|407.24|397.84|406.56|397.16|407.61|398.21|406.13|396.73|462
1686413700000|2023-06-10 16:15:00|406.48|397.08|405.9|396.5|406.48|397.08|404.97|395.57|568
1686414000000|2023-06-10 16:20:00|405.89|396.49|406.93|397.53|406.96|397.56|405.74|396.34|291
1686414300000|2023-06-10 16:25:00|406.95|397.55|406.46|397.06|407.34|397.94|406.31|396.91|301
1686414600000|2023-06-10 16:30:00|406.47|397.07|406.74|397.34|407.63|398.23|405.75|396.35|392
1686414900000|2023-06-10 16:35:00|406.73|397.33|407.51|398.11|407.57|398.17|406.55|397.15|389
1686415200000|2023-06-10 16:40:00|407.52|398.12|407.84|398.44|407.92|398.52|407.32|397.92|275
1686415500000|2023-06-10 16:45:00|407.83|398.43|406.9|397.5|407.87|398.47|406.09|396.69|397
1686415800000|2023-06-10 16:50:00|406.89|397.49|407.15|397.75|407.23|397.83|406.47|397.07|348
1686416100000|2023-06-10 16:55:00|407.05|397.65|406.65|397.25|407.4|398|406.43|397.03|374
1686416400000|2023-06-10 17:00:00|406.69|397.29|405.19|395.79|407.09|397.69|402.9|393.5|562
1686416700000|2023-06-10 17:05:00|405.18|395.78|410.37|400.97|410.59|401.19|405.07|395.67|675
1686417000000|2023-06-10 17:10:00|410.39|400.99|409.47|400.07|411.64|402.24|409.2|399.8|668
1686417300000|2023-06-10 17:15:00|409.48|400.08|410.12|400.72|410.99|401.59|408.19|398.79|673
1686417600000|2023-06-10 17:20:00|410.11|400.71|411.95|402.55|412.01|402.61|409.58|400.18|777
1686417900000|2023-06-10 17:25:00|411.93|402.53|411.03|401.63|411.95|402.55|410.45|401.05|617
1686418200000|2023-06-10 17:30:00|411.04|401.64|414.05|404.65|414.07|404.67|410.59|401.19|697
1686418500000|2023-06-10 17:35:00|414.06|404.66|414.06|404.66|414.89|405.49|413.32|403.92|552
1686418800000|2023-06-10 17:40:00|414.07|404.67|417.56|408.16|417.63|408.23|414.07|404.67|734
1686419100000|2023-06-10 17:45:00|417.48|408.08|412.93|403.53|417.89|408.49|412.81|403.41|807
1686419400000|2023-06-10 17:50:00|412.97|403.57|413.27|403.87|413.57|404.17|411.06|401.66|792
1686419700000|2023-06-10 17:55:00|413.26|403.86|413.32|403.92|413.84|404.44|412.67|403.27|552
1686420000000|2023-06-10 18:00:00|413.33|403.93|411.73|402.33|414|404.6|411.27|401.87|615
1686420300000|2023-06-10 18:05:00|411.74|402.34|411.38|401.98|411.88|402.48|411.12|401.72|510
1686420600000|2023-06-10 18:10:00|411.35|401.95|411.74|402.34|411.89|402.49|410.69|401.29|449
1686420900000|2023-06-10 18:15:00|411.72|402.32|410.78|401.38|411.82|402.42|410.53|401.13|445
1686421200000|2023-06-10 18:20:00|410.76|401.36|407.33|397.93|411.46|402.06|405.73|396.33|727
1686421500000|2023-06-10 18:25:00|407.32|397.92|408.77|399.37|408.81|399.41|405.72|396.32|775
1686421800000|2023-06-10 18:30:00|408.73|399.33|409.84|400.44|410.88|401.48|408.33|398.93|623
1686422100000|2023-06-10 18:35:00|409.83|400.43|410.25|400.85|411.13|401.73|409.42|400.02|558
1686422400000|2023-06-10 18:40:00|410.26|400.86|410.56|401.16|410.78|401.38|409.68|400.28|437
1686422700000|2023-06-10 18:45:00|410.57|401.17|409.57|400.17|410.74|401.34|409.4|400|491
1686423000000|2023-06-10 18:50:00|409.56|400.16|408.56|399.16|409.78|400.38|408.54|399.14|468
1686423300000|2023-06-10 18:55:00|408.55|399.15|406.5|397.1|408.55|399.15|406.48|397.08|449
1686423600000|2023-06-10 19:00:00|406.48|397.08|407.2|397.8|407.56|398.16|406.47|397.07|422
1686423900000|2023-06-10 19:05:00|407.21|397.81|406.22|396.82|407.48|398.08|406.22|396.82|340
1686424200000|2023-06-10 19:10:00|406.21|396.81|405.85|396.45|406.53|397.13|405.68|396.28|344
1686424500000|2023-06-10 19:15:00|405.86|396.46|406.52|397.12|406.69|397.29|405.74|396.34|329
1686424800000|2023-06-10 19:20:00|406.53|397.13|406.28|396.88|406.72|397.32|406.06|396.66|313
1686425100000|2023-06-10 19:25:00|406.29|396.89|407.65|398.25|407.69|398.29|406.22|396.82|307
1686425400000|2023-06-10 19:30:00|407.64|398.24|407.62|398.22|407.91|398.51|407.49|398.09|200
1686425700000|2023-06-10 19:35:00|407.61|398.21|408.01|398.61|408.17|398.77|407.54|398.14|253
1686426000000|2023-06-10 19:40:00|408|398.6|408.74|399.34|408.89|399.49|407.99|398.59|271
1686426300000|2023-06-10 19:45:00|408.75|399.35|409.36|399.96|409.52|400.12|408.4|399|359
1686426600000|2023-06-10 19:50:00|409.38|399.98|409.17|399.77|409.48|400.08|408.91|399.51|479
1686426900000|2023-06-10 19:55:00|409.18|399.78|409.59|400.19|409.64|400.24|409.04|399.64|316
1686427200000|2023-06-10 20:00:00|409.58|400.18|409.05|399.65|409.71|400.31|408.88|399.48|268
1686427500000|2023-06-10 20:05:00|409.04|399.64|408.82|399.42|409.06|399.66|407.82|398.42|289
1686427800000|2023-06-10 20:10:00|408.84|399.44|409.27|399.87|409.53|400.13|408.65|399.25|320
1686428100000|2023-06-10 20:15:00|409.23|399.83|408.84|399.44|409.37|399.97|408.28|398.88|303
1686428400000|2023-06-10 20:20:00|408.82|399.42|409.21|399.81|409.27|399.87|408.78|399.38|168
1686428700000|2023-06-10 20:25:00|409.19|399.79|408.89|399.49|409.25|399.85|408.71|399.31|232
1686429000000|2023-06-10 20:30:00|408.92|399.52|408.77|399.37|409.72|400.32|407.45|398.05|511
1686429300000|2023-06-10 20:35:00|408.75|399.35|409.12|399.72|409.25|399.85|408.56|399.16|360
1686429600000|2023-06-10 20:40:00|409.11|399.71|409.18|399.78|409.27|399.87|408.72|399.32|247
1686429900000|2023-06-10 20:45:00|409.17|399.77|409.73|400.33|409.8|400.4|409.17|399.77|185
1686430200000|2023-06-10 20:50:00|409.72|400.32|409.98|400.58|409.99|400.59|408.11|398.71|371
1686430500000|2023-06-10 20:55:00|409.96|400.56|410.43|401.03|410.54|401.14|409.89|400.49|216
1686430800000|2023-06-10 21:00:00|410.44|401.04|410.07|400.67|410.57|401.17|409.78|400.38|274
1686431100000|2023-06-10 21:05:00|410.08|400.68|409.83|400.43|410.34|400.94|409.68|400.28|194
1686431400000|2023-06-10 21:10:00|409.81|400.41|408.86|399.46|410.01|400.61|408.69|399.29|207
1686431700000|2023-06-10 21:15:00|408.84|399.44|408.88|399.48|409.01|399.61|408.72|399.32|227
1686432000000|2023-06-10 21:20:00|408.9|399.5|409.16|399.76|409.28|399.88|408.86|399.46|198
1686432300000|2023-06-10 21:25:00|409.18|399.78|408.51|399.11|409.22|399.82|408.2|398.8|278
1686432600000|2023-06-10 21:30:00|408.54|399.14|409.36|399.96|409.37|399.97|408.54|399.14|198
1686432900000|2023-06-10 21:35:00|409.37|399.97|411.46|402.06|411.56|402.16|409.34|399.94|185
1686433200000|2023-06-10 21:40:00|411.53|402.13|411.18|401.78|411.61|402.21|410.84|401.44|179
1686433500000|2023-06-10 21:45:00|411.16|401.76|410.79|401.39|411.32|401.92|410.79|401.39|160
1686433800000|2023-06-10 21:50:00|410.81|401.41|411.07|401.67|411.1|401.7|410.34|400.94|177
1686434100000|2023-06-10 21:55:00|411.06|401.66|411.44|402.04|411.9|402.5|411.04|401.64|169
1686434400000|2023-06-10 22:00:00|411.47|402.07|411.54|402.14|411.75|402.35|410.69|401.29|213
1686434700000|2023-06-10 22:05:00|411.55|402.15|411.72|402.32|411.91|402.51|411.48|402.08|158
1686435000000|2023-06-10 22:10:00|411.67|402.27|411.95|402.55|412.05|402.65|411.56|402.16|108
1686435300000|2023-06-10 22:15:00|411.94|402.54|412.73|403.33|412.78|403.38|411.88|402.48|186
1686435600000|2023-06-10 22:20:00|412.74|403.34|413.1|403.7|413.1|403.7|412.67|403.27|178
1686435900000|2023-06-10 22:25:00|413.09|403.69|413.96|404.56|414.06|404.66|413.06|403.66|205
1686436200000|2023-06-10 22:30:00|413.97|404.57|414.18|404.78|414.22|404.82|413.73|404.33|237
1686436500000|2023-06-10 22:35:00|414.17|404.77|414.28|404.88|414.45|405.05|414.06|404.66|205
1686436800000|2023-06-10 22:40:00|414.29|404.89|414.67|405.27|414.88|405.48|414.29|404.89|241
1686437100000|2023-06-10 22:45:00|414.65|405.25|414.14|404.74|414.67|405.27|413.21|403.81|234
1686437400000|2023-06-10 22:50:00|414.16|404.76|413.95|404.55|414.18|404.78|413.83|404.43|206
1686437700000|2023-06-10 22:55:00|413.94|404.54|413.89|404.49|413.98|404.58|413.78|404.38|161
1686438000000|2023-06-10 23:00:00|413.9|404.5|413.38|403.98|414.11|404.71|412.83|403.43|416
1686438300000|2023-06-10 23:05:00|413.37|403.97|413.21|403.81|413.37|403.97|412.69|403.29|304
1686438600000|2023-06-10 23:10:00|413.19|403.79|413.34|403.94|413.54|404.14|412.95|403.55|193
1686438900000|2023-06-10 23:15:00|413.35|403.95|413.56|404.16|413.84|404.44|413.17|403.77|207
1686439200000|2023-06-10 23:20:00|413.58|404.18|413.27|403.87|413.61|404.21|413.02|403.62|176
1686439500000|2023-06-10 23:25:00|413.24|403.84|412.75|403.35|413.39|403.99|412.64|403.24|301
1686439800000|2023-06-10 23:30:00|412.76|403.36|412.72|403.32|412.88|403.48|412.39|402.99|229
1686440100000|2023-06-10 23:35:00|412.73|403.33|412.63|403.23|412.96|403.56|412.57|403.17|177
1686440400000|2023-06-10 23:40:00|412.62|403.22|412.98|403.58|413|403.6|412.6|403.2|165
1686440700000|2023-06-10 23:45:00|412.99|403.59|412.54|403.14|413.31|403.91|412.5|403.1|169
1686441000000|2023-06-10 23:50:00|412.55|403.15|411.97|402.57|412.81|403.41|411.78|402.38|221
1686441300000|2023-06-10 23:55:00|411.98|402.58|411.43|402.03|412.04|402.64|411.42|402.02|254
1686441600000|2023-06-11 00:00:00|411.44|402.04|410.78|401.38|412.12|402.72|410.68|401.28|405
1686441900000|2023-06-11 00:05:00|410.77|401.37|411.01|401.61|411.23|401.83|410.62|401.22|278
1686442200000|2023-06-11 00:10:00|410.99|401.59|411.09|401.69|411.58|402.18|410.57|401.17|224
1686442500000|2023-06-11 00:15:00|411.1|401.7|411.15|401.75|411.52|402.12|408.07|400.2|242
1686442800000|2023-06-11 00:20:00|411.13|401.73|411.62|402.22|411.73|402.33|411.13|401.73|134
1686443100000|2023-06-11 00:25:00|411.61|402.21|412.03|402.63|412.24|402.84|411.61|402.21|152
1686443400000|2023-06-11 00:30:00|412.02|402.62|411.01|401.61|412.05|402.65|410.6|401.2|233
1686443700000|2023-06-11 00:35:00|411.02|401.62|411.52|402.12|411.7|402.3|410.97|401.57|228
1686444000000|2023-06-11 00:40:00|411.49|402.09|409.82|400.42|411.65|402.25|409.66|400.26|332
1686444300000|2023-06-11 00:45:00|409.83|400.43|410.05|400.65|410.46|401.06|409.83|400.43|285
1686444600000|2023-06-11 00:50:00|410.13|400.73|410.37|400.97|410.44|401.04|409.98|400.58|214
1686444900000|2023-06-11 00:55:00|410.36|400.96|409.34|399.94|410.45|401.05|409.32|399.92|310
1686445200000|2023-06-11 01:00:00|409.37|399.97|409.73|400.33|409.85|400.45|409.37|399.97|299
1686445500000|2023-06-11 01:05:00|409.71|400.31|409.11|399.71|409.78|400.38|408.53|399.13|335
1686445800000|2023-06-11 01:10:00|409.09|399.69|409.39|399.99|409.82|400.42|408.99|399.59|188
1686446100000|2023-06-11 01:15:00|409.4|400|409.54|400.14|409.67|400.27|408.55|399.15|352
1686446400000|2023-06-11 01:20:00|409.55|400.15|409.57|400.17|409.65|400.25|409.03|399.63|341
1686446700000|2023-06-11 01:25:00|409.58|400.18|409.61|400.21|410.09|400.69|409.45|400.05|232
1686447000000|2023-06-11 01:30:00|409.6|400.2|410.02|400.62|410.03|400.63|409.25|399.85|282
1686447300000|2023-06-11 01:35:00|410.16|400.76|410.46|401.06|411.12|401.72|409.84|400.44|292
1686447600000|2023-06-11 01:40:00|410.45|401.05|409.61|400.21|410.45|401.05|409.52|400.12|257
1686447900000|2023-06-11 01:45:00|409.64|400.24|408.51|399.11|424.71|402.09|408.5|399.1|192
1686448200000|2023-06-11 01:50:00|408.49|399.09|409.03|399.63|409.21|399.81|408.45|399.05|236
1686448500000|2023-06-11 01:55:00|409.04|399.64|409.81|400.41|409.85|400.45|409.04|399.64|302
1686448800000|2023-06-11 02:00:00|409.82|400.42|409.24|399.84|409.84|400.44|409.24|399.84|235
1686449100000|2023-06-11 02:05:00|409.25|399.85|409.32|399.92|413.1|402.79|408.83|399.43|207
1686449400000|2023-06-11 02:10:00|409.33|399.93|409.68|400.28|409.9|400.5|409.14|399.74|153
1686449700000|2023-06-11 02:15:00|409.69|400.29|409.84|400.44|410.01|400.61|409.4|400|161
1686450000000|2023-06-11 02:20:00|409.83|400.43|409.83|400.43|412.78|403.5|409.66|400.26|175
1686450300000|2023-06-11 02:25:00|409.82|400.42|410.05|400.65|411.78|403.79|409.63|400.23|157
1686450600000|2023-06-11 02:30:00|410.06|400.66|411.37|401.97|411.37|401.97|410.06|400.66|193
1686450900000|2023-06-11 02:35:00|411.36|401.96|411.46|402.06|411.5|402.1|411.25|401.85|91
1686451200000|2023-06-11 02:40:00|411.45|402.05|411.89|402.49|411.89|402.49|411.37|401.97|114
1686451500000|2023-06-11 02:45:00|411.91|402.51|413.43|404.03|413.73|404.33|411.91|402.51|251
1686451800000|2023-06-11 02:50:00|413.46|404.06|413.64|404.24|414|404.6|412.65|403.25|393
1686452100000|2023-06-11 02:55:00|413.61|404.21|414.28|404.88|414.28|404.88|413.14|403.74|217
1686452400000|2023-06-11 03:00:00|414.23|404.83|413.35|403.95|414.61|405.21|413.35|403.95|227
1686452700000|2023-06-11 03:05:00|413.36|403.96|413.12|403.72|413.36|403.96|412.62|403.22|295
1686453000000|2023-06-11 03:10:00|413.14|403.74|413.33|403.93|413.68|404.28|412.87|403.47|221
1686453300000|2023-06-11 03:15:00|413.34|403.94|414|404.6|414.23|404.83|413.33|403.93|214
1686453600000|2023-06-11 03:20:00|413.98|404.58|413.95|404.55|414.04|404.64|413.53|404.13|201
1686453900000|2023-06-11 03:25:00|413.93|404.53|414.1|404.7|419.13|407.46|413.63|404.23|191
1686454200000|2023-06-11 03:30:00|414.12|404.72|413.49|404.09|414.24|404.84|413.39|403.99|154
1686454500000|2023-06-11 03:35:00|413.48|404.08|413.29|403.89|414.17|404.77|413.27|403.87|203
1686454800000|2023-06-11 03:40:00|413.28|403.88|413.1|403.7|416.23|406.99|413.01|403.61|331
1686455100000|2023-06-11 03:45:00|413.12|403.72|412.78|403.38|413.2|403.8|412.38|402.98|233
1686455400000|2023-06-11 03:50:00|412.79|403.39|413.03|403.63|413.23|403.83|412.53|403.13|205
1686455700000|2023-06-11 03:55:00|413.01|403.61|412.97|403.57|413.37|403.97|412.87|403.47|229
1686456000000|2023-06-11 04:00:00|412.98|403.58|412.78|403.38|412.99|403.59|412.54|403.14|186
1686456300000|2023-06-11 04:05:00|412.77|403.37|413.17|403.77|413.33|403.93|412.71|403.31|193
1686456600000|2023-06-11 04:10:00|413.18|403.78|412.59|403.19|413.2|403.8|412.59|403.19|186
1686456900000|2023-06-11 04:15:00|412.63|403.23|411.87|402.47|412.7|403.3|411.74|402.34|189
1686457200000|2023-06-11 04:20:00|411.86|402.46|410.48|401.08|411.89|402.49|409.56|400.16|328
1686457500000|2023-06-11 04:25:00|410.46|401.06|409.28|399.88|410.84|401.44|409.16|399.76|307
1686457800000|2023-06-11 04:30:00|409.33|399.93|410.04|400.64|410.26|400.86|409.23|399.83|357
1686458100000|2023-06-11 04:35:00|410.05|400.65|411.06|401.66|411.15|401.75|409.88|400.48|272
1686458400000|2023-06-11 04:40:00|411.04|401.64|411.23|401.83|411.23|401.83|410.64|401.24|204
1686458700000|2023-06-11 04:45:00|411.22|401.82|412.34|402.94|412.37|402.97|411.22|401.82|216
1686459000000|2023-06-11 04:50:00|412.31|402.91|411.83|402.43|412.31|402.91|411.81|402.41|179
1686459300000|2023-06-11 04:55:00|411.8|402.4|411.64|402.24|416.77|405.11|411.44|402.04|154
1686459600000|2023-06-11 05:00:00|411.63|402.23|412.65|403.25|412.65|403.25|411.56|402.16|180
1686459900000|2023-06-11 05:05:00|412.64|403.24|412.24|402.84|412.65|403.25|412.19|402.79|153
1686460200000|2023-06-11 05:10:00|412.26|402.86|412.74|403.34|416.28|405.99|412.16|402.76|155
1686460500000|2023-06-11 05:15:00|412.76|403.36|412.23|402.83|412.83|403.43|412.23|402.83|234
1686460800000|2023-06-11 05:20:00|412.24|402.84|412.37|402.97|412.44|403.04|411.96|402.56|140
1686461100000|2023-06-11 05:25:00|412.35|402.95|412.08|402.68|414.98|405.69|412.01|402.61|105
1686461400000|2023-06-11 05:30:00|412.07|402.67|412.35|402.95|412.35|402.95|411.94|402.54|72
1686461700000|2023-06-11 05:35:00|412.36|402.96|412.49|403.09|412.49|403.09|412.27|402.87|139
1686462000000|2023-06-11 05:40:00|412.48|403.08|412.02|402.62|412.78|403.38|411.73|402.33|313
1686462300000|2023-06-11 05:45:00|412.04|402.64|411.54|402.14|412.15|402.75|411.47|402.07|206
1686462600000|2023-06-11 05:50:00|411.55|402.15|411.59|402.19|411.61|402.21|411.29|401.89|216
1686462900000|2023-06-11 05:55:00|411.61|402.21|411.6|402.2|412.09|402.69|411.51|402.11|197
1686463200000|2023-06-11 06:00:00|411.61|402.21|411.94|402.54|412|402.6|411.43|402.03|178
1686463500000|2023-06-11 06:05:00|411.95|402.55|411.81|402.41|411.97|402.57|411.68|402.28|184
1686463800000|2023-06-11 06:10:00|411.85|402.45|411.67|402.27|412.11|402.71|411.61|402.21|189
1686464100000|2023-06-11 06:15:00|411.68|402.28|411.91|402.51|411.95|402.55|411.64|402.24|180
1686464400000|2023-06-11 06:20:00|411.9|402.5|411.69|402.29|411.9|402.5|411.57|402.17|151
1686464700000|2023-06-11 06:25:00|411.68|402.28|412.1|402.7|415.84|405.62|411.53|402.13|109
1686465000000|2023-06-11 06:30:00|412.09|402.69|411.28|401.88|412.24|402.84|411.21|401.81|204
1686465300000|2023-06-11 06:35:00|411.3|401.9|411.19|401.79|411.34|401.94|411.1|401.7|144
1686465600000|2023-06-11 06:40:00|411.18|401.78|411.8|402.4|411.9|402.5|411.18|401.78|142
1686465900000|2023-06-11 06:45:00|411.79|402.39|411.9|402.5|411.97|402.57|411.77|402.37|113
1686466200000|2023-06-11 06:50:00|411.89|402.49|411.81|402.41|412.16|402.76|411.59|402.19|124
1686466500000|2023-06-11 06:55:00|411.8|402.4|411.66|402.26|411.93|402.53|411.63|402.23|104
1686466800000|2023-06-11 07:00:00|411.68|402.28|411.81|402.41|411.87|402.47|411.44|402.04|126
1686467100000|2023-06-11 07:05:00|411.83|402.43|411.55|402.15|411.88|402.48|411.54|402.14|162
1686467400000|2023-06-11 07:10:00|411.54|402.14|411.21|401.81|411.54|402.14|411.1|401.7|153
1686467700000|2023-06-11 07:15:00|411.18|401.78|410.54|401.14|411.22|401.82|410.28|400.88|188
1686468000000|2023-06-11 07:20:00|410.56|401.16|410.09|400.69|410.72|401.32|410.07|400.67|152
1686468300000|2023-06-11 07:25:00|410.07|400.67|410.46|401.06|410.47|401.07|410.03|400.63|174
1686468600000|2023-06-11 07:30:00|410.44|401.04|410.36|400.96|411.11|401.71|410.11|400.71|180
1686468900000|2023-06-11 07:35:00|410.37|400.97|410.12|400.72|410.4|401|410.09|400.69|180
1686469200000|2023-06-11 07:40:00|410.19|400.79|409.71|400.31|410.32|400.92|409.64|400.24|96
1686469500000|2023-06-11 07:45:00|409.7|400.3|409.93|400.53|410.14|400.74|409.69|400.29|185
1686469800000|2023-06-11 07:50:00|409.94|400.54|410.29|400.89|410.34|400.94|409.8|400.4|146
1686470100000|2023-06-11 07:55:00|410.37|400.97|409.94|400.54|410.65|401.25|409.92|400.52|162
1686470400000|2023-06-11 08:00:00|409.95|400.55|409.75|400.35|410.23|400.83|409.58|400.18|255
1686470700000|2023-06-11 08:05:00|409.78|400.38|410.74|401.34|410.79|401.39|409.75|400.35|237
1686471000000|2023-06-11 08:10:00|410.73|401.33|410.21|400.81|410.76|401.36|410.21|400.81|210
1686471300000|2023-06-11 08:15:00|410.23|400.83|410.9|401.5|410.96|401.56|410.1|400.7|221
1686471600000|2023-06-11 08:20:00|410.84|401.44|410.69|401.29|410.86|401.46|410.45|401.05|142
1686471900000|2023-06-11 08:25:00|410.65|401.25|410.54|401.14|410.76|401.36|410.43|401.03|174
1686472200000|2023-06-11 08:30:00|410.56|401.16|409.87|400.47|410.56|401.16|409.26|399.86|257
1686472500000|2023-06-11 08:35:00|409.88|400.48|409.39|399.99|410.1|400.7|409.39|399.99|157
1686472800000|2023-06-11 08:40:00|409.4|400|408.89|399.49|409.4|400|408.6|399.2|208
1686473100000|2023-06-11 08:45:00|408.91|399.51|409.08|399.68|409.22|399.82|408.8|399.4|113
1686473400000|2023-06-11 08:50:00|409.07|399.67|409.13|399.73|409.42|400.02|409.02|399.62|143
1686473700000|2023-06-11 08:55:00|409.14|399.74|409.35|399.95|409.5|400.1|409.13|399.73|143
1686474000000|2023-06-11 09:00:00|409.34|399.94|409.17|399.77|409.45|400.05|409.05|399.65|148
1686474300000|2023-06-11 09:05:00|409.19|399.79|409.43|400.03|409.5|400.1|409.13|399.73|137
1686474600000|2023-06-11 09:10:00|409.42|400.02|409.41|400.01|409.68|400.28|409.34|399.94|170
1686474900000|2023-06-11 09:15:00|409.38|399.98|409.14|399.74|409.47|400.07|409.03|399.63|133
1686475200000|2023-06-11 09:20:00|409.15|399.75|409.63|400.23|409.69|400.29|409.14|399.74|145
1686475500000|2023-06-11 09:25:00|409.65|400.25|409.71|400.31|409.71|400.31|409.23|399.83|178
1686475800000|2023-06-11 09:30:00|409.72|400.32|410.17|400.77|410.26|400.86|409.51|400.11|190
1686476100000|2023-06-11 09:35:00|410.2|400.8|410.3|400.9|410.35|400.95|410.1|400.7|122
1686476400000|2023-06-11 09:40:00|410.29|400.89|410.24|400.84|410.34|400.94|410.16|400.76|75
1686476700000|2023-06-11 09:45:00|410.25|400.85|409.26|399.86|410.25|400.85|409.2|399.8|131
1686477000000|2023-06-11 09:50:00|409.27|399.87|408.86|399.46|409.32|399.92|408.62|399.22|141
1686477300000|2023-06-11 09:55:00|408.93|399.53|408.93|399.53|409.33|399.93|408.83|399.43|162
1686477600000|2023-06-11 10:00:00|408.92|399.52|409.48|400.08|409.49|400.09|408.9|399.5|132
1686477900000|2023-06-11 10:05:00|409.47|400.07|408.71|399.31|409.66|400.26|408.54|399.14|160
1686478200000|2023-06-11 10:10:00|408.69|399.29|407.9|398.5|408.69|399.29|407.86|398.46|154
1686478500000|2023-06-11 10:15:00|407.91|398.51|408.48|399.08|408.65|399.25|407.91|398.51|120
1686478800000|2023-06-11 10:20:00|408.47|399.07|408.12|398.72|408.49|399.09|408.05|398.65|95
1686479100000|2023-06-11 10:25:00|408.11|398.71|408.53|399.13|408.67|399.27|408.06|398.66|161
1686479400000|2023-06-11 10:30:00|408.52|399.12|409.05|399.65|409.12|399.72|408.28|398.88|133
1686479700000|2023-06-11 10:35:00|409.04|399.64|408.71|399.31|409.04|399.64|408.42|399.02|133
1686480000000|2023-06-11 10:40:00|408.73|399.33|409.85|400.45|409.9|400.5|408.72|399.32|187
1686480300000|2023-06-11 10:45:00|409.9|400.5|411.1|401.7|411.31|401.91|409.85|400.45|369
1686480600000|2023-06-11 10:50:00|411.08|401.68|411.55|402.15|411.64|402.24|410.85|401.45|265
1686480900000|2023-06-11 10:55:00|411.5|402.1|410.48|401.08|411.5|402.1|410.46|401.06|241
1686481200000|2023-06-11 11:00:00|410.49|401.09|410.61|401.21|410.97|401.57|410.42|401.02|247
1686481500000|2023-06-11 11:05:00|410.62|401.22|410.91|401.51|410.97|401.57|410.59|401.19|195
1686481800000|2023-06-11 11:10:00|410.92|401.52|411.55|402.15|411.56|402.16|410.86|401.46|146
1686482100000|2023-06-11 11:15:00|411.56|402.16|411.81|402.41|411.92|402.52|411.26|401.86|133
1686482400000|2023-06-11 11:20:00|411.82|402.42|412.14|402.74|412.23|402.83|411.81|402.41|209
1686482700000|2023-06-11 11:25:00|412.15|402.75|412.42|403.02|412.59|403.19|412.13|402.73|152
1686483000000|2023-06-11 11:30:00|412.43|403.03|412.47|403.07|412.95|403.55|412.2|402.8|275
1686483300000|2023-06-11 11:35:00|412.5|403.1|412.38|402.98|412.5|403.1|412.03|402.63|140
1686483600000|2023-06-11 11:40:00|412.4|403|412.51|403.11|412.66|403.26|412.32|402.92|117
1686483900000|2023-06-11 11:45:00|412.46|403.06|412.6|403.2|412.72|403.32|412.46|403.06|112
1686484200000|2023-06-11 11:50:00|412.59|403.19|412.11|402.71|412.78|403.38|412.09|402.69|180
1686484500000|2023-06-11 11:55:00|412.14|402.74|412.07|402.67|412.29|402.89|412.07|402.67|112
1686484800000|2023-06-11 12:00:00|412.1|402.7|412.34|402.94|412.4|403|412.1|402.7|126
1686485100000|2023-06-11 12:05:00|412.35|402.95|412.61|403.21|412.64|403.24|412.35|402.95|143
1686485400000|2023-06-11 12:10:00|412.62|403.22|412.41|403.01|412.62|403.22|412.36|402.96|131
1686485700000|2023-06-11 12:15:00|412.36|402.96|412.17|402.77|412.51|403.11|412.05|402.65|199
1686486000000|2023-06-11 12:20:00|412.16|402.76|412.51|403.11|412.51|403.11|412.15|402.75|93
1686486300000|2023-06-11 12:25:00|412.59|403.19|412.55|403.15|412.73|403.33|412.38|402.98|127
1686486600000|2023-06-11 12:30:00|412.57|403.17|412.05|402.65|412.67|403.27|411.88|402.48|230
1686486900000|2023-06-11 12:35:00|412.1|402.7|411.61|402.21|412.19|402.79|411.57|402.17|205
1686487200000|2023-06-11 12:40:00|411.62|402.22|411.42|402.02|411.79|402.39|411.37|401.97|155
1686487500000|2023-06-11 12:45:00|411.41|402.01|410.25|400.85|411.42|402.02|409.88|400.48|182
1686487800000|2023-06-11 12:50:00|410.22|400.82|410.12|400.72|410.45|401.05|410.07|400.67|132
1686488100000|2023-06-11 12:55:00|410.11|400.71|410.17|400.77|410.24|400.84|410.04|400.64|178
1686488400000|2023-06-11 13:00:00|410.16|400.76|409.94|400.54|410.68|401.28|409.91|400.51|155
1686488700000|2023-06-11 13:05:00|409.96|400.56|410.5|401.1|410.61|401.21|409.94|400.54|142
1686489000000|2023-06-11 13:10:00|410.51|401.11|410.12|400.72|410.68|401.28|410.1|400.7|151
1686489300000|2023-06-11 13:15:00|410.14|400.74|410.49|401.09|410.8|401.4|410.11|400.71|156
1686489600000|2023-06-11 13:20:00|410.48|401.08|410.18|400.78|410.51|401.11|410.14|400.74|167
1686489900000|2023-06-11 13:25:00|410.17|400.77|409.67|400.27|410.19|400.79|408.83|399.43|320
1686490200000|2023-06-11 13:30:00|409.68|400.28|409.69|400.29|410.26|400.86|409.38|399.98|198
1686490500000|2023-06-11 13:35:00|409.7|400.3|409.47|400.07|410.1|400.7|409.44|400.04|230
1686490800000|2023-06-11 13:40:00|409.49|400.09|410.14|400.74|410.21|400.81|409.44|400.04|166
1686491100000|2023-06-11 13:45:00|410.13|400.73|409.79|400.39|410.13|400.73|408.19|398.79|399
1686491400000|2023-06-11 13:50:00|409.77|400.37|408.72|399.32|409.85|400.45|408.58|399.18|375
1686491700000|2023-06-11 13:55:00|408.73|399.33|408.44|399.04|409.35|399.95|407.21|397.81|509
1686492000000|2023-06-11 14:00:00|408.42|399.02|409.31|399.91|409.39|399.99|408.26|398.86|270
1686492300000|2023-06-11 14:05:00|409.32|399.92|408.44|399.04|409.46|400.06|408.39|398.99|285
1686492600000|2023-06-11 14:10:00|408.45|399.05|408.57|399.17|408.85|399.45|408.36|398.96|306
1686492900000|2023-06-11 14:15:00|408.55|399.15|409.61|400.21|410.17|400.77|408.08|398.68|339
1686493200000|2023-06-11 14:20:00|409.6|400.2|409.14|399.74|409.69|400.29|408.76|399.36|265
1686493500000|2023-06-11 14:25:00|409.15|399.75|408.87|399.47|409.34|399.94|408.82|399.42|238
1686493800000|2023-06-11 14:30:00|408.85|399.45|408.27|398.87|409.01|399.61|408.12|398.72|256
1686494100000|2023-06-11 14:35:00|408.28|398.88|408.35|398.95|408.48|399.08|405.29|397.22|178
1686494400000|2023-06-11 14:40:00|408.4|399|408.09|398.69|408.75|399.35|408.08|398.68|189
1686494700000|2023-06-11 14:45:00|408.11|398.71|408.11|398.71|408.44|399.04|407.59|398.19|267
1686495000000|2023-06-11 14:50:00|408.13|398.73|407.72|398.32|408.33|398.93|407.55|398.15|153
1686495300000|2023-06-11 14:55:00|407.71|398.31|407.92|398.52|408|398.6|407.03|397.63|166
1686495600000|2023-06-11 15:00:00|407.94|398.54|407.99|398.59|408.59|399.19|407.82|398.42|219
1686495900000|2023-06-11 15:05:00|407.98|398.58|408.41|399.01|408.45|399.05|407.81|398.41|243
1686496200000|2023-06-11 15:10:00|408.42|399.02|408.81|399.41|409.31|399.91|408.23|398.83|216
1686496500000|2023-06-11 15:15:00|408.77|399.37|409.14|399.74|409.18|399.78|408.7|399.3|168
1686496800000|2023-06-11 15:20:00|409.15|399.75|408.65|399.25|409.64|400.24|408.6|399.2|202
1686497100000|2023-06-11 15:25:00|408.64|399.24|409.41|400.01|409.52|400.12|408.64|399.24|212
1686497400000|2023-06-11 15:30:00|409.45|400.05|409.23|399.83|409.45|400.05|408.94|399.54|209
1686497700000|2023-06-11 15:35:00|409.24|399.84|409.32|399.92|409.37|399.97|408.96|399.56|181
1686498000000|2023-06-11 15:40:00|409.31|399.91|408.29|398.89|409.55|400.15|408.15|398.75|263
1686498300000|2023-06-11 15:45:00|408.27|398.87|408.88|399.48|409.08|399.68|408.21|398.81|208
1686498600000|2023-06-11 15:50:00|408.84|399.44|408.45|399.05|408.99|399.59|408.14|398.74|314
1686498900000|2023-06-11 15:55:00|408.46|399.06|408.57|399.17|408.83|399.43|408.43|399.03|181
1686499200000|2023-06-11 16:00:00|408.59|399.19|408.53|399.13|408.98|399.58|408.05|398.65|304
1686499500000|2023-06-11 16:05:00|408.57|399.17|408.81|399.41|409.54|400.14|408.41|399.01|285
1686499800000|2023-06-11 16:10:00|408.82|399.42|408.76|399.36|409.22|399.82|408.46|399.06|277
1686500100000|2023-06-11 16:15:00|408.75|399.35|410.44|401.04|410.55|401.15|408.75|399.35|261
1686500400000|2023-06-11 16:20:00|410.39|400.99|410.96|401.56|411.03|401.63|409.01|399.61|550
1686500700000|2023-06-11 16:25:00|410.95|401.55|410.38|400.98|411.34|401.94|410.31|400.91|351
1686501000000|2023-06-11 16:30:00|410.39|400.99|411.2|401.8|411.45|402.05|410.32|400.92|274
1686501300000|2023-06-11 16:35:00|411.19|401.79|411.09|401.69|411.23|401.83|410.74|401.34|239
1686501600000|2023-06-11 16:40:00|411.08|401.68|412.04|402.64|412.15|402.75|411|401.6|274
1686501900000|2023-06-11 16:45:00|412.02|402.62|411.57|402.17|412.17|402.77|411.23|401.83|381
1686502200000|2023-06-11 16:50:00|411.52|402.12|411.81|402.41|412.16|402.76|411.33|401.93|284
1686502500000|2023-06-11 16:55:00|411.82|402.42|411.14|401.74|411.82|402.42|410.91|401.51|268
1686502800000|2023-06-11 17:00:00|411.13|401.73|410.93|401.53|411.55|402.15|410.82|401.42|200
1686503100000|2023-06-11 17:05:00|410.86|401.46|412.53|403.13|412.79|403.39|410.74|401.34|301
1686503400000|2023-06-11 17:10:00|412.55|403.15|412.19|402.79|412.92|403.52|412.18|402.78|295
1686503700000|2023-06-11 17:15:00|412.18|402.78|412.18|402.78|412.2|402.8|411.91|402.51|201
1686504000000|2023-06-11 17:20:00|412.19|402.79|411.27|401.87|412.25|402.85|411.18|401.78|213
1686504300000|2023-06-11 17:25:00|411.28|401.88|412.12|402.72|412.2|402.8|411.18|401.78|216
1686504600000|2023-06-11 17:30:00|412.11|402.71|412.55|403.15|412.74|403.34|411.85|402.45|299
1686504900000|2023-06-11 17:35:00|412.56|403.16|413.18|403.78|413.54|404.14|412.1|402.7|397
1686505200000|2023-06-11 17:40:00|413.17|403.77|412.81|403.41|413.17|403.77|412.24|402.84|307
1686505500000|2023-06-11 17:45:00|412.82|403.42|412.27|402.87|412.83|403.43|411.91|402.51|293
1686505800000|2023-06-11 17:50:00|412.25|402.85|412.54|403.14|412.56|403.16|412.19|402.79|284
1686506100000|2023-06-11 17:55:00|412.53|403.13|412.27|402.87|412.68|403.28|412.22|402.82|189
1686506400000|2023-06-11 18:00:00|412.29|402.89|412.49|403.09|412.49|403.09|411.95|402.55|209
1686506700000|2023-06-11 18:05:00|412.5|403.1|413.54|404.14|413.66|404.26|412.44|403.04|344
1686507000000|2023-06-11 18:10:00|413.55|404.15|413.36|403.96|413.58|404.18|413.1|403.7|180
1686507300000|2023-06-11 18:15:00|413.34|403.94|413.55|404.15|414.11|404.71|413.07|403.67|318
1686507600000|2023-06-11 18:20:00|413.56|404.16|413.62|404.22|413.87|404.47|413.51|404.11|269
1686507900000|2023-06-11 18:25:00|413.64|404.24|412.79|403.39|413.7|404.3|412.69|403.29|239
1686508200000|2023-06-11 18:30:00|412.8|403.4|413.36|403.96|413.49|404.09|412.7|403.3|230
1686508500000|2023-06-11 18:35:00|413.37|403.97|413.78|404.38|413.96|404.56|413.37|403.97|172
1686508800000|2023-06-11 18:40:00|413.77|404.37|414.01|404.61|414.16|404.76|413.77|404.37|162
1686509100000|2023-06-11 18:45:00|414.02|404.62|414.49|405.09|414.5|405.1|413.98|404.58|143
1686509400000|2023-06-11 18:50:00|414.48|405.08|413.95|404.55|414.5|405.1|413.66|404.26|272
1686509700000|2023-06-11 18:55:00|413.96|404.56|414.08|404.68|414.09|404.69|413.51|404.11|161
1686510000000|2023-06-11 19:00:00|414.07|404.67|413.03|403.63|414.13|404.73|412.84|403.44|274
1686510300000|2023-06-11 19:05:00|413.04|403.64|413.35|403.95|413.47|404.07|413.04|403.64|147
1686510600000|2023-06-11 19:10:00|413.34|403.94|413.47|404.07|413.63|404.23|413.34|403.94|149
1686510900000|2023-06-11 19:15:00|413.48|404.08|413.36|403.96|413.76|404.36|413.23|403.83|193
1686511200000|2023-06-11 19:20:00|413.38|403.98|414.81|405.41|414.81|405.41|413.31|403.91|380
1686511500000|2023-06-11 19:25:00|414.8|405.4|414.9|405.5|415.23|405.83|414.55|405.15|317
1686511800000|2023-06-11 19:30:00|414.92|405.52|414.69|405.29|415|405.6|414.55|405.15|165
1686512100000|2023-06-11 19:35:00|414.68|405.28|415.54|406.14|415.57|406.17|414.22|404.82|305
1686512400000|2023-06-11 19:40:00|415.53|406.13|415.97|405.07|416.19|406.14|414.97|405|345
1686512700000|2023-06-11 19:45:00|415.99|405.09|415.8|404.9|416.13|405.23|415.51|404.61|242
1686513000000|2023-06-11 19:50:00|415.79|404.89|415.28|404.38|415.79|404.89|415.24|404.34|182
1686513300000|2023-06-11 19:55:00|415.24|404.34|415.2|404.3|415.42|404.52|415.16|404.26|139
1686513600000|2023-06-11 20:00:00|415.19|404.29|415.39|404.49|415.58|404.68|414.96|404.06|290
1686513900000|2023-06-11 20:05:00|415.41|404.51|416.06|405.16|416.61|405.71|415.04|404.14|448
1686514200000|2023-06-11 20:10:00|416.08|405.18|416.6|405.7|416.92|406.02|415.99|405.09|320
1686514500000|2023-06-11 20:15:00|416.58|405.68|415.35|404.45|416.78|405.88|415.32|404.42|247
1686514800000|2023-06-11 20:20:00|415.34|404.44|415.52|404.62|415.9|405|415.34|404.44|261
1686515100000|2023-06-11 20:25:00|415.58|404.68|415.23|404.33|415.59|404.69|415.21|404.31|175
1686515400000|2023-06-11 20:30:00|415.24|404.34|414.25|403.35|415.24|404.34|414.05|403.15|253
1686515700000|2023-06-11 20:35:00|414.27|403.37|414.34|403.44|414.36|403.46|414.06|403.16|171
1686516000000|2023-06-11 20:40:00|414.33|403.43|414.79|403.89|414.86|403.96|414.24|403.34|180
1686516300000|2023-06-11 20:45:00|414.8|403.9|414.37|403.47|414.96|404.06|414.15|403.25|240
1686516600000|2023-06-11 20:50:00|414.38|403.48|414.54|403.64|414.75|403.85|414.33|403.43|151
1686516900000|2023-06-11 20:55:00|414.53|403.63|414.32|403.42|414.63|403.73|414.21|403.31|95
1686517200000|2023-06-11 21:00:00|414.31|403.41|414.9|404|414.9|404|414.02|403.12|198
1686517500000|2023-06-11 21:05:00|414.88|403.98|413.34|403.94|414.95|404.05|413.28|403.07|183
1686517800000|2023-06-11 21:10:00|413.33|403.93|412.97|403.57|413.34|403.94|412.96|403.56|171
1686518100000|2023-06-11 21:15:00|412.99|403.59|413.25|403.85|413.36|403.96|412.55|403.15|180
1686518400000|2023-06-11 21:20:00|413.26|403.86|413.23|403.83|413.68|404.28|413.19|403.79|201
1686518700000|2023-06-11 21:25:00|413.24|403.84|412.57|403.17|413.38|403.98|412.54|403.14|174
1686519000000|2023-06-11 21:30:00|412.59|403.19|411.72|402.32|412.83|403.43|411.54|402.14|320
1686519300000|2023-06-11 21:35:00|411.7|402.3|411.23|401.83|411.83|402.43|410.92|401.52|343
1686519600000|2023-06-11 21:40:00|411.21|401.81|411.39|401.99|411.84|402.44|411.21|401.81|238
1686519900000|2023-06-11 21:45:00|411.4|402|411.4|402|411.51|402.11|411.3|401.9|156
1686520200000|2023-06-11 21:50:00|411.42|402.02|411.46|402.06|411.48|402.08|411.18|401.78|174
1686520500000|2023-06-11 21:55:00|411.43|402.03|411.83|402.43|411.89|402.49|411.43|402.03|243
1686520800000|2023-06-11 22:00:00|411.62|402.22|411.55|402.15|412.32|402.92|411.48|402.08|300
1686521100000|2023-06-11 22:05:00|411.54|402.14|411.81|402.41|412.22|402.82|411.44|402.04|234
1686521400000|2023-06-11 22:10:00|411.85|402.45|412.17|402.77|412.6|403.2|411.63|402.23|281
1686521700000|2023-06-11 22:15:00|412.15|402.75|412.2|402.8|412.32|402.92|411.95|402.55|206
1686522000000|2023-06-11 22:20:00|412.17|402.77|411.45|402.05|412.21|402.81|411.43|402.03|182
1686522300000|2023-06-11 22:25:00|411.38|401.98|411.89|402.49|411.94|402.54|411.27|401.87|223
1686522600000|2023-06-11 22:30:00|411.88|402.48|411.7|402.3|412.1|402.7|411.33|401.93|238
1686522900000|2023-06-11 22:35:00|411.71|402.31|409.9|400.5|411.75|402.35|409.6|400.2|493
1686523200000|2023-06-11 22:40:00|409.92|400.52|407.37|397.97|410.23|400.83|406.37|396.97|760
1686523500000|2023-06-11 22:45:00|407.34|397.94|409.28|399.88|409.69|400.29|407.1|397.7|714
1686523800000|2023-06-11 22:50:00|409.29|399.89|409.65|400.25|409.9|400.5|409.26|399.86|377
1686524100000|2023-06-11 22:55:00|409.66|400.26|409.76|400.36|409.96|400.56|409.45|400.05|314
1686524400000|2023-06-11 23:00:00|409.72|400.32|409.58|400.18|409.97|400.57|409.32|399.92|444
1686524700000|2023-06-11 23:05:00|409.57|400.17|409.43|400.03|409.6|400.2|409.2|399.8|282
1686525000000|2023-06-11 23:10:00|409.49|400.09|409.55|400.15|409.68|400.28|409.29|399.89|246
1686525300000|2023-06-11 23:15:00|409.57|400.17|409.76|400.36|410.34|400.94|409.49|400.09|326
1686525600000|2023-06-11 23:20:00|409.77|400.37|409.29|399.89|409.84|400.44|409.22|399.82|344
1686525900000|2023-06-11 23:25:00|409.33|399.93|408.56|399.16|409.4|400|408.15|398.75|406
1686526200000|2023-06-11 23:30:00|408.54|399.14|409.26|399.86|409.44|400.04|408.24|398.84|504
1686526500000|2023-06-11 23:35:00|409.25|399.85|409.64|400.24|409.7|400.3|409.07|399.67|378
1686526800000|2023-06-11 23:40:00|409.67|400.27|409.38|399.98|409.68|400.28|409.32|399.92|223
1686527100000|2023-06-11 23:45:00|409.46|400.06|409.59|400.19|409.99|400.59|409.41|400.01|235
1686527400000|2023-06-11 23:50:00|409.63|400.23|410.26|400.86|410.34|400.94|409.35|399.95|242
1686527700000|2023-06-11 23:55:00|410.27|400.87|410.67|401.27|411.13|401.73|410.26|400.86|323
1686528000000|2023-06-12 00:00:00|410.63|401.23|409.99|400.59|410.89|401.49|409.69|400.29|421
1686528300000|2023-06-12 00:05:00|410|400.6|410.7|401.3|410.71|401.31|409.19|399.79|436
1686528600000|2023-06-12 00:10:00|410.69|401.29|410.27|400.87|410.91|401.51|409.82|400.42|388
1686528900000|2023-06-12 00:15:00|410.38|400.98|409.29|399.89|410.48|401.08|409.15|399.75|378
1686529200000|2023-06-12 00:20:00|409.28|399.88|408.99|399.59|409.7|400.3|408.88|399.48|448
1686529500000|2023-06-12 00:25:00|409.04|399.64|408.98|399.58|409.3|399.9|408.65|399.25|447
1686529800000|2023-06-12 00:30:00|408.87|399.47|408.1|398.7|408.87|399.47|407.87|398.47|308
1686530100000|2023-06-12 00:35:00|408.05|398.65|409.14|399.74|409.43|400.03|408.05|398.65|500
1686530400000|2023-06-12 00:40:00|409.13|399.73|408.04|398.64|409.24|399.84|408.02|398.62|380
1686530700000|2023-06-12 00:45:00|408.05|398.65|407.89|398.49|408.35|398.95|407.51|398.11|396
1686531000000|2023-06-12 00:50:00|407.9|398.5|409.88|400.48|409.89|400.49|407.79|398.39|443
1686531300000|2023-06-12 00:55:00|409.85|400.45|410.63|401.23|410.84|401.44|409.84|400.44|434
1686531600000|2023-06-12 01:00:00|410.7|401.3|410.64|401.24|410.78|401.38|409.48|400.08|464
1686531900000|2023-06-12 01:05:00|410.65|401.25|410.08|400.68|410.79|401.39|409.61|400.21|362
1686532200000|2023-06-12 01:10:00|410.07|400.67|410.21|400.81|410.51|401.11|409.77|400.37|408
1686532500000|2023-06-12 01:15:00|410.22|400.82|410.26|400.86|410.58|401.18|409.85|400.45|368
1686532800000|2023-06-12 01:20:00|410.08|400.68|410.85|401.45|411.33|401.93|410.08|400.68|365
1686533100000|2023-06-12 01:25:00|410.86|401.46|410.15|400.75|411.02|401.62|410.07|400.67|337
1686533400000|2023-06-12 01:30:00|410.14|400.74|408.66|399.26|410.25|400.85|408.66|399.26|435
1686533700000|2023-06-12 01:35:00|408.73|399.33|409.36|399.96|409.47|400.07|408.2|398.8|467
1686534000000|2023-06-12 01:40:00|409.42|400.02|410.13|400.73|410.44|401.04|409.1|399.7|410
1686534300000|2023-06-12 01:45:00|410.14|400.74|409.6|400.2|410.27|400.87|409.38|399.98|349
1686534600000|2023-06-12 01:50:00|409.58|400.18|410.33|400.93|410.44|401.04|409.53|400.13|329
1686534900000|2023-06-12 01:55:00|410.34|400.94|410.02|400.62|410.34|400.94|409.46|400.06|505
1686535200000|2023-06-12 02:00:00|410.05|400.65|410.34|400.94|410.35|400.95|409.19|399.79|400
1686535500000|2023-06-12 02:05:00|410.32|400.92|410.07|400.67|410.72|401.32|409.99|400.59|346
1686535800000|2023-06-12 02:10:00|410.06|400.66|409.76|400.36|410.15|400.75|409.76|400.36|347
1686536100000|2023-06-12 02:15:00|409.72|400.32|408.25|398.85|409.8|400.4|408.07|398.67|536
1686536400000|2023-06-12 02:20:00|408.23|398.83|402.45|393.05|408.25|398.85|401.81|392.41|749
1686536700000|2023-06-12 02:25:00|402.38|392.98|403.59|394.19|403.7|394.3|399.49|390.09|919
1686537000000|2023-06-12 02:30:00|403.61|394.21|405.2|395.8|405.59|396.19|403.46|394.06|776
1686537300000|2023-06-12 02:35:00|405.17|395.77|405.6|396.2|405.9|396.5|405.09|395.69|664
1686537600000|2023-06-12 02:40:00|405.61|396.21|404.61|395.21|406.07|396.67|404.4|395|516
1686537900000|2023-06-12 02:45:00|404.6|395.2|401.99|392.59|404.9|395.5|401.58|392.18|724
1686538200000|2023-06-12 02:50:00|401.94|392.54|403.63|394.23|404.47|395.07|401.56|392.16|730
1686538500000|2023-06-12 02:55:00|403.62|394.22|402.76|393.36|404.59|395.19|402.39|392.99|760
1686538800000|2023-06-12 03:00:00|402.77|393.37|403.6|394.2|403.78|394.38|402.48|393.08|628
1686539100000|2023-06-12 03:05:00|403.61|394.21|402.96|393.56|404.04|394.64|402.62|393.22|580
1686539400000|2023-06-12 03:10:00|402.95|393.55|403.3|393.9|403.78|394.38|402.75|393.35|470
1686539700000|2023-06-12 03:15:00|403.31|393.91|404.59|395.19|404.97|395.57|403.31|393.91|402
1686540000000|2023-06-12 03:20:00|404.58|395.18|405.31|395.91|405.38|395.98|404.58|395.18|294
1686540300000|2023-06-12 03:25:00|405.3|395.9|406.11|396.71|406.12|396.72|405.22|395.82|191
1686540600000|2023-06-12 03:30:00|406.12|396.72|406.18|396.78|406.27|396.87|405.35|395.95|256
1686540900000|2023-06-12 03:35:00|406.22|396.82|407.04|397.64|407.21|397.81|405.89|396.49|306
1686541200000|2023-06-12 03:40:00|407.05|397.65|406.94|397.54|407.24|397.84|406.94|397.54|222
1686541500000|2023-06-12 03:45:00|406.96|397.56|406.85|397.45|407.18|397.78|406.75|397.35|256
1686541800000|2023-06-12 03:50:00|406.83|397.43|407.06|397.66|407.1|397.7|406.73|397.33|191
1686542100000|2023-06-12 03:55:00|407.08|397.68|407.94|398.54|407.95|398.55|407|397.6|321
1686542400000|2023-06-12 04:00:00|407.89|398.49|406.42|397.02|408.72|399.32|406.28|396.88|451
1686542700000|2023-06-12 04:05:00|406.49|397.09|406.32|396.92|406.49|397.09|405.33|395.93|456
1686543000000|2023-06-12 04:10:00|406.33|396.93|406.88|397.48|407.51|398.11|406.19|396.79|317
1686543300000|2023-06-12 04:15:00|406.91|397.51|407.48|398.08|407.94|398.54|406.82|397.42|338
1686543600000|2023-06-12 04:20:00|407.49|398.09|407.89|398.49|407.96|398.56|407.1|397.7|362
1686543900000|2023-06-12 04:25:00|407.9|398.5|408.05|398.65|408.17|398.77|407.7|398.3|282
1686544200000|2023-06-12 04:30:00|408.07|398.67|408.11|398.71|408.52|399.12|407.75|398.35|277
1686544500000|2023-06-12 04:35:00|408.16|398.76|408.64|399.24|408.68|399.28|408.09|398.69|304
1686544800000|2023-06-12 04:40:00|408.6|399.2|409.33|399.93|409.95|400.55|408.57|399.17|476
1686545100000|2023-06-12 04:45:00|409.38|399.98|408.98|399.58|409.69|400.29|408.7|399.3|365
1686545400000|2023-06-12 04:50:00|408.99|399.59|409.35|399.95|409.83|400.43|408.73|399.33|423
1686545700000|2023-06-12 04:55:00|409.44|400.04|409.7|400.3|409.97|400.57|409.25|399.85|293
1686546000000|2023-06-12 05:00:00|409.67|400.27|409.22|399.82|409.94|400.54|409.06|399.66|343
1686546300000|2023-06-12 05:05:00|409.25|399.85|409.43|400.03|409.54|400.14|408.82|399.42|258
1686546600000|2023-06-12 05:10:00|409.4|400|409.85|400.45|410.33|400.93|409.4|400|327
1686546900000|2023-06-12 05:15:00|409.84|400.44|410.2|400.8|410.42|401.02|409.51|400.11|264
1686547200000|2023-06-12 05:20:00|410.34|400.94|410.39|400.99|410.51|401.11|409.73|400.33|329
1686547500000|2023-06-12 05:25:00|410.4|401|410.69|401.29|410.8|401.4|410.25|400.85|213
1686547800000|2023-06-12 05:30:00|410.68|401.28|411.5|402.1|411.54|402.14|410.48|401.08|342
1686548100000|2023-06-12 05:35:00|411.53|402.13|411.26|401.86|411.9|402.5|411.24|401.84|259
1686548400000|2023-06-12 05:40:00|411.25|401.85|411.4|402|411.47|402.07|410.99|401.59|241
1686548700000|2023-06-12 05:45:00|411.39|401.99|411.31|401.91|412.19|402.79|411.22|401.82|322
1686549000000|2023-06-12 05:50:00|411.27|401.87|411.37|401.97|411.53|402.13|410.86|401.46|223
1686549300000|2023-06-12 05:55:00|411.35|401.95|411.24|401.84|411.41|402.01|410.46|401.06|390
1686549600000|2023-06-12 06:00:00|411.41|402.01|411.9|402.5|412.25|402.85|411.19|401.79|370
1686549900000|2023-06-12 06:05:00|411.92|402.52|411.9|402.5|412.53|403.13|411.07|401.67|448
1686550200000|2023-06-12 06:10:00|411.89|402.49|411.69|402.29|412.08|402.68|411.5|402.1|284
1686550500000|2023-06-12 06:15:00|411.72|402.32|412.49|403.09|412.57|403.17|411.33|401.93|350
1686550800000|2023-06-12 06:20:00|412.5|403.1|413.03|403.63|413.1|403.7|412.44|403.04|289
1686551100000|2023-06-12 06:25:00|413.05|403.65|413.96|404.56|414.52|405.12|412.67|403.27|543
1686551400000|2023-06-12 06:30:00|413.95|404.55|413.57|404.17|414.26|404.86|413.33|403.93|463
1686551700000|2023-06-12 06:35:00|413.53|404.13|413.98|404.58|414.09|404.69|413.42|404.02|296
1686552000000|2023-06-12 06:40:00|414|404.6|414.14|404.74|414.25|404.85|413.87|404.47|197
1686552300000|2023-06-12 06:45:00|413.97|404.57|413.33|403.93|414.3|404.9|413.33|403.93|315
1686552600000|2023-06-12 06:50:00|413.37|403.97|412.31|402.91|413.48|404.08|412.13|402.73|395
1686552900000|2023-06-12 06:55:00|412.28|402.88|412.59|403.19|412.66|403.26|411.74|402.34|416
1686553200000|2023-06-12 07:00:00|412.57|403.17|412.18|402.78|413.29|403.89|412.13|402.73|368
1686553500000|2023-06-12 07:05:00|412.21|402.81|411.86|402.46|413.08|403.68|411.73|402.33|416
1686553800000|2023-06-12 07:10:00|411.85|402.45|411.56|402.16|412.17|402.77|411.56|402.16|237
1686554100000|2023-06-12 07:15:00|411.55|402.15|411.22|401.82|411.9|402.5|411.15|401.75|352
1686554400000|2023-06-12 07:20:00|411.2|401.8|411.24|401.84|411.74|402.34|410.8|401.4|322
1686554700000|2023-06-12 07:25:00|411.34|401.94|410.82|401.42|411.44|402.04|410.45|401.05|222
1686555000000|2023-06-12 07:30:00|410.83|401.43|411.28|401.88|411.51|402.11|410.82|401.42|348
1686555300000|2023-06-12 07:35:00|411.3|401.9|411.39|401.99|411.46|402.06|410.99|401.59|270
1686555600000|2023-06-12 07:40:00|411.37|401.97|411.24|401.84|411.59|402.19|411.14|401.74|296
1686555900000|2023-06-12 07:45:00|411.25|401.85|410.86|401.46|411.67|402.27|410.44|401.04|337
1686556200000|2023-06-12 07:50:00|410.96|401.56|411.28|401.88|411.46|402.06|410.85|401.45|286
1686556500000|2023-06-12 07:55:00|411.16|401.76|410.39|400.99|411.34|401.94|409.31|399.91|496
1686556800000|2023-06-12 08:00:00|410.45|401.05|410.43|401.03|410.67|401.27|409.22|399.82|567
1686557100000|2023-06-12 08:05:00|410.4|401|410.88|401.48|411.14|401.74|410.28|400.88|251
1686557400000|2023-06-12 08:10:00|410.89|401.49|410.8|401.4|411.44|402.04|410.59|401.19|349
1686557700000|2023-06-12 08:15:00|410.61|401.21|412.18|402.78|412.4|403|410.55|401.15|474
1686558000000|2023-06-12 08:20:00|412.16|402.76|413.38|403.98|413.5|404.1|412.16|402.76|386
1686558300000|2023-06-12 08:25:00|413.36|403.96|414.62|405.22|414.82|405.42|413.27|403.87|557
1686558600000|2023-06-12 08:30:00|414.61|405.21|413.98|404.58|414.73|405.33|413.53|404.13|421
1686558900000|2023-06-12 08:35:00|413.93|404.53|414.99|405.59|415.15|405.75|413.8|404.4|270
1686559200000|2023-06-12 08:40:00|415.02|405.62|414.93|405.53|415.05|405.65|414.53|405.13|314
1686559500000|2023-06-12 08:45:00|414.96|405.56|414.74|405.34|414.98|405.58|414.58|405.18|293
1686559800000|2023-06-12 08:50:00|414.73|405.33|415.32|405.92|415.85|406.45|414.7|405.3|479
1686560100000|2023-06-12 08:55:00|415.33|405.93|416.4|407|416.62|407.22|415.1|405.7|459
1686560400000|2023-06-12 09:00:00|416.38|406.98|417.32|407.92|417.51|408.11|416.11|406.71|505
1686560700000|2023-06-12 09:05:00|417.41|408.01|419.9|410.5|419.99|410.59|417.22|407.82|732
1686561000000|2023-06-12 09:10:00|419.91|410.51|418.55|409.15|420|410.6|418.19|408.79|682
1686561300000|2023-06-12 09:15:00|418.56|409.16|419.52|410.12|419.6|410.2|418.2|408.8|358
1686561600000|2023-06-12 09:20:00|419.58|410.18|420.54|411.14|420.72|411.32|419.46|410.06|492
1686561900000|2023-06-12 09:25:00|420.47|411.07|420.51|411.11|420.62|411.22|420.04|410.64|287
1686562200000|2023-06-12 09:30:00|420.49|411.09|420.07|410.67|420.49|411.09|419.72|410.32|319
1686562500000|2023-06-12 09:35:00|419.98|410.58|419.8|410.4|420.52|411.12|419.8|410.4|280
1686562800000|2023-06-12 09:40:00|419.82|410.42|419.99|410.59|420.15|410.75|419.69|410.29|266
1686563100000|2023-06-12 09:45:00|420|410.6|420.31|410.91|420.31|410.91|419.85|410.45|264
1686563400000|2023-06-12 09:50:00|420.33|410.93|420.51|411.11|420.54|411.14|419.41|410.01|429
1686563700000|2023-06-12 09:55:00|420.49|411.09|420.44|411.04|420.81|411.41|420.15|410.75|344
1686564000000|2023-06-12 10:00:00|420.36|410.96|420.6|411.2|420.8|411.4|419.98|410.58|364
1686564300000|2023-06-12 10:05:00|420.66|411.26|420.9|411.5|421|411.6|420.46|411.06|259
1686564600000|2023-06-12 10:10:00|420.91|411.51|421.64|412.24|421.98|412.58|420.64|411.24|342
1686564900000|2023-06-12 10:15:00|421.63|412.23|420.85|411.45|422.27|412.87|420.75|411.35|422
1686565200000|2023-06-12 10:20:00|420.9|411.5|420.08|410.68|420.91|411.51|419.48|410.08|400
1686565500000|2023-06-12 10:25:00|420.05|410.65|419.74|410.34|420.57|411.17|419.61|410.21|327
1686565800000|2023-06-12 10:30:00|419.72|410.32|419.96|410.56|420|410.6|419.42|410.02|326
1686566100000|2023-06-12 10:35:00|419.97|410.57|420.8|411.4|420.85|411.45|419.94|410.54|220
1686566400000|2023-06-12 10:40:00|420.78|411.38|421.94|412.54|422.16|412.76|420.75|411.35|387
1686566700000|2023-06-12 10:45:00|421.74|412.34|421.63|412.23|422.19|412.79|421.11|411.71|489
1686567000000|2023-06-12 10:50:00|421.65|412.25|422.13|412.73|422.41|413.01|421.51|412.11|262
1686567300000|2023-06-12 10:55:00|422.12|412.72|421.78|412.38|422.28|412.88|421.72|412.32|260
1686567600000|2023-06-12 11:00:00|421.77|412.37|422.15|412.75|422.3|412.9|421.43|412.03|339
1686567900000|2023-06-12 11:05:00|422.14|412.74|421.05|411.65|422.26|412.86|420.85|411.45|291
1686568200000|2023-06-12 11:10:00|420.97|411.57|421.17|411.77|421.36|411.96|420.62|411.22|373
1686568500000|2023-06-12 11:15:00|421.2|411.8|421.02|411.62|421.22|411.82|420.78|411.38|268
1686568800000|2023-06-12 11:20:00|421|411.6|420.63|411.23|421.24|411.84|420.49|411.09|246
1686569100000|2023-06-12 11:25:00|420.64|411.24|419.79|410.39|420.64|411.24|419.37|409.97|348
1686569400000|2023-06-12 11:30:00|419.77|410.37|419.47|410.07|420.16|410.76|419.2|409.8|332
1686569700000|2023-06-12 11:35:00|419.46|410.06|419.36|409.96|419.59|410.19|419.3|409.9|184
1686570000000|2023-06-12 11:40:00|419.37|409.97|419.11|409.71|419.48|410.08|418.6|409.2|267
1686570300000|2023-06-12 11:45:00|419.09|409.69|418.82|409.42|419.4|410|418.68|409.28|305
1686570600000|2023-06-12 11:50:00|418.81|409.41|419.63|410.23|419.92|410.52|418.74|409.34|292
1686570900000|2023-06-12 11:55:00|419.66|410.26|419.66|410.26|420.08|410.68|419.41|410.01|347
1686571200000|2023-06-12 12:00:00|419.63|410.23|419.23|409.83|419.84|410.44|419.2|409.8|285
1686571500000|2023-06-12 12:05:00|419.2|409.8|419.57|410.17|419.59|410.19|418.92|409.52|179
1686571800000|2023-06-12 12:10:00|419.58|410.18|419.16|409.76|419.73|410.33|419.06|409.66|118
1686572100000|2023-06-12 12:15:00|419.14|409.74|419.14|409.74|419.57|410.17|419.02|409.62|240
1686572400000|2023-06-12 12:20:00|419.15|409.75|419.37|409.97|419.57|410.17|418.91|409.51|287
1686572700000|2023-06-12 12:25:00|419.39|409.99|419.23|409.83|419.49|410.09|419.01|409.61|206
1686573000000|2023-06-12 12:30:00|419.2|409.8|418.37|408.97|419.32|409.92|418.31|408.91|265
1686573300000|2023-06-12 12:35:00|418.36|408.96|418.42|409.02|418.8|409.4|418.31|408.91|239
1686573600000|2023-06-12 12:40:00|418.41|409.01|418.8|409.4|418.82|409.42|418.32|408.92|197
1686573900000|2023-06-12 12:45:00|418.79|409.39|418.67|409.27|418.87|409.47|418.42|409.02|175
1686574200000|2023-06-12 12:50:00|418.65|409.25|419.4|410|419.66|410.26|418.58|409.18|265
1686574500000|2023-06-12 12:55:00|419.38|409.98|419.56|410.16|419.62|410.22|419.15|409.75|195
1686574800000|2023-06-12 13:00:00|419.45|410.05|418.78|409.38|419.56|410.16|418.62|409.22|281
1686575100000|2023-06-12 13:05:00|418.77|409.37|418.25|408.85|418.95|409.55|418.25|408.85|215
1686575400000|2023-06-12 13:10:00|418.26|408.86|418.15|408.75|418.31|408.91|417.83|408.43|338
1686575700000|2023-06-12 13:15:00|418.14|408.74|418.41|409.01|418.92|409.52|418.04|408.64|331
1686576000000|2023-06-12 13:20:00|418.43|409.03|418.28|408.88|418.6|409.2|418.16|408.76|269
1686576300000|2023-06-12 13:25:00|418.32|408.92|418.43|409.03|418.56|409.16|417.63|408.23|418
1686576600000|2023-06-12 13:30:00|418.45|409.05|417.28|407.88|418.48|409.08|417.16|407.76|504
1686576900000|2023-06-12 13:35:00|417.29|407.89|416.96|407.56|417.32|407.92|416.58|407.18|405
1686577200000|2023-06-12 13:40:00|416.94|407.54|416.15|406.75|416.97|407.57|416.15|406.75|330
1686577500000|2023-06-12 13:45:00|416.18|406.78|416.32|406.92|417.17|407.77|416.02|406.62|451
1686577800000|2023-06-12 13:50:00|416.31|406.91|416.5|407.1|416.7|407.3|415.86|406.46|449
1686578100000|2023-06-12 13:55:00|416.51|407.11|417.04|407.64|417.21|407.81|416.44|407.04|349
1686578400000|2023-06-12 14:00:00|417.06|407.66|417.46|408.06|418.05|408.65|416.91|407.51|551
1686578700000|2023-06-12 14:05:00|417.45|408.05|417.38|407.98|417.68|408.28|416.53|407.13|503
1686579000000|2023-06-12 14:10:00|417.4|408|418.06|408.66|418.17|408.77|417.35|407.95|394
1686579300000|2023-06-12 14:15:00|418.07|408.67|418.24|408.84|419.02|409.62|417.87|408.47|512
1686579600000|2023-06-12 14:20:00|418.27|408.87|417.9|408.5|418.43|409.03|417.23|407.83|504
1686579900000|2023-06-12 14:25:00|417.87|408.47|417.82|408.42|418.22|408.82|417.42|408.02|335
1686580200000|2023-06-12 14:30:00|417.83|408.43|418.54|409.14|418.66|409.26|417.65|408.25|330
1686580500000|2023-06-12 14:35:00|418.57|409.17|418.34|408.94|418.9|409.5|418.18|408.78|364
1686580800000|2023-06-12 14:40:00|418.3|408.9|418.54|409.14|418.68|409.28|418.15|408.75|350
1686581100000|2023-06-12 14:45:00|418.55|409.15|418.89|409.49|418.92|409.52|418.43|409.03|292
1686581400000|2023-06-12 14:50:00|418.87|409.47|419.19|409.79|419.19|409.79|418.57|409.17|204
1686581700000|2023-06-12 14:55:00|419.14|409.74|418.96|409.56|419.16|409.76|417.43|408.03|555
1686582000000|2023-06-12 15:00:00|418.95|409.55|418.34|408.94|419.11|409.71|418.29|408.89|491
1686582300000|2023-06-12 15:05:00|418.44|409.04|417.98|408.58|418.58|409.18|417.56|408.16|559
1686582600000|2023-06-12 15:10:00|417.99|408.59|418.39|408.99|419.17|409.77|417.94|408.54|302
1686582900000|2023-06-12 15:15:00|418.45|409.05|418.01|408.61|418.84|409.44|417.6|408.2|392
1686583200000|2023-06-12 15:20:00|418.02|408.62|418.7|409.3|418.79|409.39|417.63|408.23|465
1686583500000|2023-06-12 15:25:00|418.69|409.29|418.85|409.45|419.31|409.91|418.65|409.25|436
1686583800000|2023-06-12 15:30:00|418.86|409.46|419.71|410.31|419.84|410.44|418.7|409.3|413
1686584100000|2023-06-12 15:35:00|419.66|410.26|419.06|409.66|419.75|410.35|419.02|409.62|384
1686584400000|2023-06-12 15:40:00|419.04|409.64|419.5|410.1|419.54|410.14|418.92|409.52|267
1686584700000|2023-06-12 15:45:00|419.51|410.11|419.76|410.36|420.09|410.69|419.48|410.08|292
1686585000000|2023-06-12 15:50:00|419.79|410.39|418.72|409.32|419.79|410.39|418.64|409.24|336
1686585300000|2023-06-12 15:55:00|418.67|409.27|418.33|408.93|418.81|409.41|418.16|408.76|306
1686585600000|2023-06-12 16:00:00|418.29|408.89|417.87|408.47|418.85|409.45|416.84|407.44|643
1686585900000|2023-06-12 16:05:00|417.9|408.5|418.54|409.14|418.83|409.43|417.55|408.15|483
1686586200000|2023-06-12 16:10:00|418.52|409.12|417.68|408.28|418.76|409.36|417.68|408.28|361
1686586500000|2023-06-12 16:15:00|417.74|408.34|417.85|408.45|418.17|408.77|417.45|408.05|403
1686586800000|2023-06-12 16:20:00|417.86|408.46|417.51|408.11|417.89|408.49|417.33|407.93|378
1686587100000|2023-06-12 16:25:00|417.54|408.14|418.57|409.17|418.62|409.22|417.35|407.95|456
1686587400000|2023-06-12 16:30:00|418.51|409.11|417.97|408.57|418.56|409.16|417.82|408.42|381
1686587700000|2023-06-12 16:35:00|417.98|408.58|418.56|409.16|418.72|409.32|417.64|408.24|274
1686588000000|2023-06-12 16:40:00|418.57|409.17|419.23|409.83|419.23|409.83|418.26|408.86|312
1686588300000|2023-06-12 16:45:00|419.19|409.79|418.13|408.73|419.19|409.79|418.08|408.68|311
1686588600000|2023-06-12 16:50:00|418.16|408.76|417.82|408.42|418.47|409.07|417.81|408.41|265
1686588900000|2023-06-12 16:55:00|417.8|408.4|418.2|408.8|418.29|408.89|417.5|408.1|340
1686589200000|2023-06-12 17:00:00|418.21|408.81|417.27|407.87|418.23|408.83|417|407.6|502
1686589500000|2023-06-12 17:05:00|417.31|407.91|417.35|407.95|417.4|408|416.61|407.21|408
1686589800000|2023-06-12 17:10:00|417.23|407.83|416.61|407.21|417.36|407.96|416.12|406.72|390
1686590100000|2023-06-12 17:15:00|416.63|407.23|418.78|409.38|419.1|409.7|415.71|406.31|415
1686590400000|2023-06-12 17:20:00|418.77|409.37|418.05|408.65|419.07|409.67|416.31|406.91|722
1686590700000|2023-06-12 17:25:00|418.03|408.63|418.5|409.1|418.71|409.31|417.61|408.21|501
1686591000000|2023-06-12 17:30:00|418.43|409.03|417.9|408.5|418.85|409.45|417.2|407.8|549
1686591300000|2023-06-12 17:35:00|417.93|408.53|419.5|410.1|419.51|410.11|417.64|408.24|566
1686591600000|2023-06-12 17:40:00|419.52|410.12|423.17|413.77|423.24|413.84|419.36|409.96|622
1686591900000|2023-06-12 17:45:00|423.27|413.87|424.32|414.92|424.48|415.08|423.15|413.75|686
1686592200000|2023-06-12 17:50:00|424.33|414.93|422.53|413.13|424.33|414.93|421.44|412.04|683
1686592500000|2023-06-12 17:55:00|422.54|413.14|423.06|413.66|423.25|413.85|422.2|412.8|624
1686592800000|2023-06-12 18:00:00|423.05|413.65|421.88|412.48|423.05|413.65|421.4|412|451
1686593100000|2023-06-12 18:05:00|421.84|412.44|421.87|412.47|422.1|412.7|421.67|412.27|374
1686593400000|2023-06-12 18:10:00|421.88|412.48|422|412.6|422.49|413.09|421.7|412.3|349
1686593700000|2023-06-12 18:15:00|422.05|412.65|422.91|413.51|422.94|413.54|421.3|411.9|479
1686594000000|2023-06-12 18:20:00|422.93|413.53|422.23|412.83|422.94|413.54|422.12|412.72|364
1686594300000|2023-06-12 18:25:00|422.24|412.84|421.87|412.47|422.32|412.92|421.67|412.27|290
1686594600000|2023-06-12 18:30:00|421.85|412.45|422.42|413.02|422.46|413.06|421.7|412.3|296
1686594900000|2023-06-12 18:35:00|422.4|413|421.78|412.38|422.46|413.06|421.76|412.36|183
1686595200000|2023-06-12 18:40:00|421.98|412.58|422.48|413.08|422.55|413.15|421.85|412.45|253
1686595500000|2023-06-12 18:45:00|422.5|413.1|422.96|413.56|423.19|413.79|422.1|412.7|295
1686595800000|2023-06-12 18:50:00|422.95|413.55|423.88|414.48|424.1|414.7|422.88|413.48|251
1686596100000|2023-06-12 18:55:00|423.9|414.5|423.67|414.27|424.02|414.62|423.23|413.83|332
1686596400000|2023-06-12 19:00:00|423.68|414.28|423.37|413.97|423.91|414.51|423.2|413.8|343
1686596700000|2023-06-12 19:05:00|423.36|413.96|423.65|414.25|423.82|414.42|423.13|413.73|263
1686597000000|2023-06-12 19:10:00|423.64|414.24|423.74|414.34|424.04|414.64|423.4|414|452
1686597300000|2023-06-12 19:15:00|423.82|414.42|424.76|415.36|424.88|415.48|423.76|414.36|365
1686597600000|2023-06-12 19:20:00|424.77|415.37|424.09|414.69|424.95|415.55|423.83|414.43|506
1686597900000|2023-06-12 19:25:00|424.1|414.7|424.03|414.63|424.18|414.78|423.13|413.73|360
1686598200000|2023-06-12 19:30:00|424.04|414.64|423.43|414.03|424.29|414.89|423.43|414.03|326
1686598500000|2023-06-12 19:35:00|423.46|414.06|424.1|414.7|424.15|414.75|423.07|413.67|342
1686598800000|2023-06-12 19:40:00|424.09|414.69|423.88|414.48|424.32|414.92|423.66|414.26|305
1686599100000|2023-06-12 19:45:00|423.87|414.47|424.49|415.09|424.98|415.58|423.87|414.47|331
1686599400000|2023-06-12 19:50:00|424.51|415.11|425.68|416.28|425.91|416.51|424.3|414.9|344
1686599700000|2023-06-12 19:55:00|425.66|416.26|426|416.6|426.2|416.8|425.55|416.15|291
1686600000000|2023-06-12 20:00:00|425.87|416.47|426.8|417.4|426.84|417.44|425.31|415.91|481
1686600300000|2023-06-12 20:05:00|426.78|417.38|426.91|417.51|427.12|417.72|426.54|417.14|370
1686600600000|2023-06-12 20:10:00|426.88|417.48|427.76|418.36|428.03|418.63|426.88|417.48|416
1686600900000|2023-06-12 20:15:00|427.79|418.39|428.8|419.4|428.92|419.52|427.67|418.27|341
1686601200000|2023-06-12 20:20:00|428.78|419.38|429.34|419.94|429.41|420.01|428.78|419.38|372
1686601500000|2023-06-12 20:25:00|429.32|419.92|429.98|420.58|430.12|420.72|429.26|419.86|406
1686601800000|2023-06-12 20:30:00|429.99|420.59|429.83|420.43|430.4|421|429.05|419.65|442
1686602100000|2023-06-12 20:35:00|429.82|420.42|428.93|419.53|430.09|420.69|428.43|419.03|521
1686602400000|2023-06-12 20:40:00|428.92|419.52|429.36|419.96|429.39|419.99|428.75|419.35|281
1686602700000|2023-06-12 20:45:00|429.34|419.94|429.3|419.9|429.8|420.4|429.02|419.62|381
1686603000000|2023-06-12 20:50:00|429.23|419.83|430.46|421.06|430.65|421.25|429.08|419.68|429
1686603300000|2023-06-12 20:55:00|430.52|421.12|430.59|421.19|430.76|421.36|430.12|420.72|273
1686603600000|2023-06-12 21:00:00|430.58|421.18|430.71|421.31|430.79|421.39|430.25|420.85|188
1686603900000|2023-06-12 21:05:00|430.75|421.35|430.62|421.22|430.98|421.58|429.79|420.39|325
1686604200000|2023-06-12 21:10:00|430.63|421.23|431.41|422.01|431.46|422.06|430.63|421.23|186
1686604500000|2023-06-12 21:15:00|431.39|421.99|431.1|421.7|431.52|422.12|430.71|421.31|153
1686604800000|2023-06-12 21:20:00|431.11|421.71|432.19|422.79|432.2|422.8|430.9|421.5|163
1686605100000|2023-06-12 21:25:00|432.21|422.81|432.54|423.14|432.66|423.26|432.15|422.75|178
1686605400000|2023-06-12 21:30:00|432.52|423.12|432.77|423.37|432.91|423.51|432.52|423.12|131
1686605700000|2023-06-12 21:35:00|432.76|423.36|433.08|423.68|433.1|423.7|432.67|423.27|112
1686606000000|2023-06-12 21:40:00|433.17|423.77|432.72|423.32|433.17|423.77|432.65|423.25|140
1686606300000|2023-06-12 21:45:00|432.74|423.34|432.72|423.32|432.84|423.44|432.65|423.25|111
1686606600000|2023-06-12 21:50:00|432.74|423.34|432.12|422.72|432.87|423.47|432.09|422.69|141
1686606900000|2023-06-12 21:55:00|432.1|422.7|431.45|422.05|432.2|422.8|431.42|422.02|243
1686607200000|2023-06-12 22:00:00|431.46|422.06|431.45|422.05|431.62|422.22|431.15|421.75|242
1686607500000|2023-06-12 22:05:00|431.51|422.11|432.45|423.05|432.7|423.3|431.35|421.95|335
1686607800000|2023-06-12 22:10:00|432.44|423.04|432.45|423.05|432.95|423.55|432.4|423|234
1686608100000|2023-06-12 22:15:00|432.43|423.03|432.58|423.18|432.93|423.53|432.41|423.01|257
1686608400000|2023-06-12 22:20:00|432.56|423.16|431.88|422.48|432.72|423.32|431.66|422.26|285
1686608700000|2023-06-12 22:25:00|431.87|422.47|432.16|422.76|432.2|422.8|431.59|422.19|152
1686609000000|2023-06-12 22:30:00|432.15|422.75|432.65|423.25|432.88|423.48|431.9|422.5|248
1686609300000|2023-06-12 22:35:00|432.6|423.2|433.17|423.77|433.41|424.01|432.6|423.2|200
1686609600000|2023-06-12 22:40:00|433.1|423.7|433.38|423.98|433.64|424.24|432.65|423.25|314
1686609900000|2023-06-12 22:45:00|433.34|423.94|433.95|424.55|434.14|424.74|433.12|423.72|348
1686610200000|2023-06-12 22:50:00|433.91|424.51|434.3|424.9|434.51|425.11|433.78|424.38|359
1686610500000|2023-06-12 22:55:00|434.5|425.1|434.91|425.51|434.93|425.53|433.97|424.57|275
1686610800000|2023-06-12 23:00:00|434.93|425.53|435.03|425.63|435.12|425.72|434.69|425.29|286
1686611100000|2023-06-12 23:05:00|435|425.6|434.83|425.43|435.43|426.03|434.7|425.3|278
1686611400000|2023-06-12 23:10:00|434.82|425.42|434.64|425.24|434.92|425.52|434.02|424.62|265
1686611700000|2023-06-12 23:15:00|434.65|425.25|434.77|425.37|434.9|425.5|434.32|424.92|297
1686612000000|2023-06-12 23:20:00|434.8|425.4|435.45|426.05|435.64|426.24|434.39|424.99|322
1686612300000|2023-06-12 23:25:00|435.49|426.09|435.2|425.8|435.76|426.36|435.17|425.77|265
1686612600000|2023-06-12 23:30:00|435.29|425.89|435.6|426.2|435.7|426.3|435.26|425.86|252
1686612900000|2023-06-12 23:35:00|435.61|426.21|434.91|425.51|435.64|426.24|434.75|425.35|315
1686613200000|2023-06-12 23:40:00|434.92|425.52|434.56|425.16|435.02|425.62|433.9|424.5|241
1686613500000|2023-06-12 23:45:00|434.48|425.08|435.47|426.07|435.69|426.29|433.97|424.57|403
1686613800000|2023-06-12 23:50:00|435.5|426.1|434.98|425.58|435.61|426.21|434.9|425.5|201
1686614100000|2023-06-12 23:55:00|435|425.6|434.8|425.4|435.18|425.78|434.72|425.32|217
1686614400000|2023-06-13 00:00:00|434.82|425.42|435.15|425.75|435.4|426|434.68|425.28|333
1686614700000|2023-06-13 00:05:00|435.09|425.69|434.29|424.89|435.15|425.75|433.98|424.58|237
1686615000000|2023-06-13 00:10:00|434.36|424.96|434.75|425.35|434.96|425.56|434.36|424.96|319
1686615300000|2023-06-13 00:15:00|434.84|425.44|435.3|425.9|435.71|426.31|434.79|425.39|524
1686615600000|2023-06-13 00:20:00|435.28|425.88|434.44|425.04|435.28|425.88|433.84|424.44|381
1686615900000|2023-06-13 00:25:00|434.41|425.01|433.96|424.56|434.47|425.07|433.61|424.21|300
1686616200000|2023-06-13 00:30:00|434|424.6|432.94|423.54|434.14|424.74|432.87|423.47|280
1686616500000|2023-06-13 00:35:00|432.95|423.55|434.05|424.65|434.66|425.26|432.88|423.48|391
1686616800000|2023-06-13 00:40:00|434.04|424.64|433.02|423.62|434.04|424.64|432.97|423.57|327
1686617100000|2023-06-13 00:45:00|432.97|423.57|431.03|421.63|433.25|423.85|430.95|421.55|469
1686617400000|2023-06-13 00:50:00|430.97|421.57|430.15|420.75|431.35|421.95|430.07|420.67|569
1686617700000|2023-06-13 00:55:00|430.18|420.78|429.9|420.5|431.01|421.61|429.53|420.13|576
1686618000000|2023-06-13 01:00:00|429.88|420.48|429.59|420.19|430.74|421.34|429.43|420.03|374
1686618300000|2023-06-13 01:05:00|429.52|420.12|429.57|420.17|430.57|421.17|429.2|419.8|415
1686618600000|2023-06-13 01:10:00|429.55|420.15|429.86|420.46|430.24|420.84|429.47|420.07|266
1686618900000|2023-06-13 01:15:00|429.85|420.45|430.99|421.59|431.21|421.81|429.74|420.34|411
1686619200000|2023-06-13 01:20:00|431.07|421.67|431.31|421.91|431.77|422.37|431.07|421.67|262
1686619500000|2023-06-13 01:25:00|431.27|421.87|432.88|423.48|433.03|423.63|431.18|421.78|453
1686619800000|2023-06-13 01:30:00|432.92|423.52|432.71|423.31|433.43|424.03|432.52|423.12|437
1686620100000|2023-06-13 01:35:00|432.72|423.32|433.07|423.67|433.18|423.78|432.34|422.94|300
1686620400000|2023-06-13 01:40:00|433.03|423.63|433.34|423.94|434.05|424.65|432.92|423.52|301
1686620700000|2023-06-13 01:45:00|433.3|423.9|434.63|425.23|434.71|425.31|433.01|423.61|352
1686621000000|2023-06-13 01:50:00|434.56|425.16|435.17|425.77|435.52|426.12|433.88|424.48|431
1686621300000|2023-06-13 01:55:00|435.14|425.74|435.02|425.62|435.19|425.79|434.79|425.39|243
1686621600000|2023-06-13 02:00:00|435.03|425.63|434.24|424.84|435.06|425.66|434.21|424.81|286
1686621900000|2023-06-13 02:05:00|434.25|424.85|434.11|424.71|434.34|424.94|433.88|424.48|228
1686622200000|2023-06-13 02:10:00|434.02|424.62|434.03|424.63|434.33|424.93|433.78|424.38|324
1686622500000|2023-06-13 02:15:00|434.02|424.62|433.67|424.27|434.15|424.75|433.59|424.19|228
1686622800000|2023-06-13 02:20:00|433.68|424.28|433.33|423.93|433.7|424.3|432.8|423.4|308
1686623100000|2023-06-13 02:25:00|433.34|423.94|433.63|424.23|433.97|424.57|433.34|423.94|327
1686623400000|2023-06-13 02:30:00|433.6|424.2|433.27|423.87|433.67|424.27|433.04|423.64|303
1686623700000|2023-06-13 02:35:00|433.31|423.91|435.14|425.74|435.47|426.07|433.2|423.8|605
1686624000000|2023-06-13 02:40:00|435.16|425.76|435.61|426.21|435.91|426.51|435.07|425.67|411
1686624300000|2023-06-13 02:45:00|435.62|426.22|435.62|426.22|435.65|426.25|435.05|425.65|312
1686624600000|2023-06-13 02:50:00|435.61|426.21|435.91|426.51|436.03|426.63|435.42|426.02|278
1686624900000|2023-06-13 02:55:00|435.94|426.54|436.44|427.04|436.47|427.07|435.6|426.2|370
1686625200000|2023-06-13 03:00:00|436.45|427.05|435.26|425.86|436.48|427.08|435.1|425.7|366
1686625500000|2023-06-13 03:05:00|435.27|425.87|437.1|427.7|437.56|428.16|435.2|425.8|487
1686625800000|2023-06-13 03:10:00|437.13|427.73|437.31|427.91|437.61|428.21|436.47|427.07|404
1686626100000|2023-06-13 03:15:00|437.32|427.92|437.48|428.08|438.15|428.75|437.22|427.82|301
1686626400000|2023-06-13 03:20:00|437.4|428|435.54|426.14|437.69|428.29|435.34|425.94|453
1686626700000|2023-06-13 03:25:00|435.52|426.12|435.56|426.16|436.13|426.73|435.44|426.04|305
1686627000000|2023-06-13 03:30:00|435.48|426.08|434.99|425.59|435.58|426.18|434.5|425.1|289
1686627300000|2023-06-13 03:35:00|434.88|425.48|435.28|425.88|435.97|426.57|434.79|425.39|295
1686627600000|2023-06-13 03:40:00|435.26|425.86|436.01|426.61|436.78|427.38|435.25|425.85|391
1686627900000|2023-06-13 03:45:00|436.02|426.62|436.69|427.29|436.87|427.47|435.9|426.5|384
1686628200000|2023-06-13 03:50:00|436.68|427.28|436.45|427.05|436.89|427.49|436.39|426.99|281
1686628500000|2023-06-13 03:55:00|436.43|427.03|436.67|427.27|436.75|427.35|436.12|426.72|313
1686628800000|2023-06-13 04:00:00|436.63|427.23|436.08|426.68|436.72|427.32|435.76|426.36|495
1686629100000|2023-06-13 04:05:00|436.01|426.61|437.14|427.74|437.26|427.86|436.01|426.61|456
1686629400000|2023-06-13 04:10:00|437.06|427.66|437.82|428.42|437.82|428.42|436.97|427.57|311
1686629700000|2023-06-13 04:15:00|437.7|428.3|437.24|427.84|437.95|428.55|436.9|427.5|381
1686630000000|2023-06-13 04:20:00|437.23|427.83|436.73|427.33|437.35|427.95|436.69|427.29|375
1686630300000|2023-06-13 04:25:00|436.69|427.29|436.73|427.33|436.91|427.51|436.36|426.96|340
1686630600000|2023-06-13 04:30:00|436.69|427.29|436.16|426.76|436.86|427.46|436.04|426.64|352
1686630900000|2023-06-13 04:35:00|436.15|426.75|436.42|427.02|436.57|427.17|435.93|426.53|235
1686631200000|2023-06-13 04:40:00|436.41|427.01|436.57|427.17|436.91|427.51|436.31|426.91|250
1686631500000|2023-06-13 04:45:00|436.56|427.16|436.84|427.44|437.2|427.8|436.33|426.93|340
1686631800000|2023-06-13 04:50:00|436.83|427.43|437.24|427.84|437.65|428.25|436.74|427.34|126
1686632100000|2023-06-13 04:55:00|437.14|427.74|437.38|427.98|437.55|428.15|437.12|427.72|166
1686632400000|2023-06-13 05:00:00|437.37|427.97|437.27|427.87|437.48|428.08|436.95|427.55|123
1686632700000|2023-06-13 05:05:00|437.47|428.07|437.01|427.61|437.47|428.07|436.98|427.58|153
1686633000000|2023-06-13 05:10:00|437.02|427.62|437.49|428.09|437.64|428.24|436.97|427.57|68
1686633300000|2023-06-13 05:15:00|437.48|428.08|437.43|428.03|437.58|428.18|437.2|427.8|123
1686633600000|2023-06-13 05:20:00|437.39|427.99|436.94|427.54|437.75|428.35|436.91|427.51|261
1686633900000|2023-06-13 05:25:00|436.91|427.51|436.25|426.85|437.16|427.76|436.11|426.71|200
1686634200000|2023-06-13 05:30:00|436.23|426.83|436.31|426.91|436.5|427.1|435.82|426.42|299
1686634500000|2023-06-13 05:35:00|436.33|426.93|436.82|427.42|437.25|427.85|436.31|426.91|322
1686634800000|2023-06-13 05:40:00|436.89|427.49|436.64|427.24|436.93|427.53|436.31|426.91|203
1686635100000|2023-06-13 05:45:00|436.62|427.22|436.38|426.98|437.11|427.71|436.25|426.85|276
1686635400000|2023-06-13 05:50:00|436.47|427.07|436.65|427.25|436.98|427.58|436.36|426.96|159
1686635700000|2023-06-13 05:55:00|436.71|427.31|436.65|427.25|436.97|427.57|436.61|427.21|242
1686636000000|2023-06-13 06:00:00|436.66|427.26|436.61|427.21|436.79|427.39|436.14|426.74|224
1686636300000|2023-06-13 06:05:00|436.7|427.3|437.28|427.88|437.31|427.91|436.61|427.21|238
1686636600000|2023-06-13 06:10:00|437.31|427.91|437.01|427.61|437.38|427.98|436.87|427.47|189
1686636900000|2023-06-13 06:15:00|436.98|427.58|436.92|427.52|437.01|427.61|436.73|427.33|94
1686637200000|2023-06-13 06:20:00|436.9|427.5|435.63|426.23|436.98|427.58|435.31|425.91|158
1686637500000|2023-06-13 06:25:00|435.65|426.25|435.98|426.58|436.05|426.65|435.48|426.08|249
1686637800000|2023-06-13 06:30:00|436.03|426.63|436.27|426.87|436.27|426.87|435.94|426.54|159
1686638100000|2023-06-13 06:35:00|436.28|426.88|436.14|426.74|436.37|426.97|435.97|426.57|153
1686638400000|2023-06-13 06:40:00|436.12|426.72|436.15|426.75|436.26|426.86|436.04|426.64|92
1686638700000|2023-06-13 06:45:00|436.11|426.71|435.62|426.22|436.21|426.81|435.5|426.1|174
1686639000000|2023-06-13 06:50:00|435.61|426.21|435.51|426.11|436.02|426.62|435.46|426.06|168
1686639300000|2023-06-13 06:55:00|435.5|426.1|435.31|425.91|435.72|426.32|435.26|425.86|182
1686639600000|2023-06-13 07:00:00|435.28|425.88|435.32|425.92|435.5|426.1|435.15|425.75|130
1686639900000|2023-06-13 07:05:00|435.34|425.94|435.82|426.42|435.92|426.52|435.29|425.89|157
1686640200000|2023-06-13 07:10:00|435.83|426.43|436.15|426.75|436.32|426.92|435.58|426.18|161
1686640500000|2023-06-13 07:15:00|436.2|426.8|436.15|426.75|436.41|427.01|436.02|426.62|100
1686640800000|2023-06-13 07:20:00|436.25|426.85|436.72|427.32|436.75|427.35|436.25|426.85|116
1686641100000|2023-06-13 07:25:00|436.79|427.39|437.44|428.04|437.71|428.31|436.71|427.31|263
1686641400000|2023-06-13 07:30:00|437.41|428.01|437.49|428.09|437.84|428.44|437.26|427.86|169
1686641700000|2023-06-13 07:35:00|437.5|428.1|437.69|428.29|437.87|428.47|437.39|427.99|208
1686642000000|2023-06-13 07:40:00|437.7|428.3|437.9|428.5|438.11|428.71|437.67|428.27|162
1686642300000|2023-06-13 07:45:00|437.86|428.46|437.59|428.19|438.05|428.65|437.51|428.11|226
1686642600000|2023-06-13 07:50:00|437.72|428.32|436.92|427.52|437.72|428.32|436.91|427.51|178
1686642900000|2023-06-13 07:55:00|437.02|427.62|437.52|428.12|437.7|428.3|436.65|427.25|240
1686643200000|2023-06-13 08:00:00|437.54|428.14|437.1|427.7|437.78|428.38|436.97|427.57|312
1686643500000|2023-06-13 08:05:00|437.14|427.74|436.4|427|437.29|427.89|436.2|426.8|232
1686643800000|2023-06-13 08:10:00|436.33|426.93|436.82|427.42|436.82|427.42|436.18|426.78|149
1686644100000|2023-06-13 08:15:00|436.87|427.47|437.41|428.01|437.5|428.1|436.69|427.29|235
1686644400000|2023-06-13 08:20:00|437.42|428.02|438.73|429.33|438.74|429.34|437.42|428.02|252
1686644700000|2023-06-13 08:25:00|438.74|429.34|438.84|429.44|439.23|429.83|438.74|429.34|178
1686645000000|2023-06-13 08:30:00|438.86|429.46|438.97|429.57|439.3|429.9|438.69|429.29|193
1686645300000|2023-06-13 08:35:00|438.96|429.56|439.47|430.07|439.47|430.07|438.94|429.54|136
1686645600000|2023-06-13 08:40:00|439.45|430.05|439.43|430.03|439.74|430.34|439.06|429.66|373
1686645900000|2023-06-13 08:45:00|439.45|430.05|440.83|431.43|441.06|431.66|439.45|430.05|552
1686646200000|2023-06-13 08:50:00|440.85|431.45|440.43|431.03|440.85|431.45|439.9|430.5|446
1686646500000|2023-06-13 08:55:00|440.42|431.02|440.03|430.63|440.56|431.16|439.28|429.88|462
1686646800000|2023-06-13 09:00:00|440.02|430.62|440.83|431.43|440.97|431.57|440|430.6|376
1686647100000|2023-06-13 09:05:00|440.84|431.44|439.9|430.5|440.85|431.45|439.78|430.38|310
1686647400000|2023-06-13 09:10:00|439.89|430.49|439.22|429.82|439.92|430.52|439.12|429.72|243
1686647700000|2023-06-13 09:15:00|439.23|429.83|438.15|428.75|439.33|429.93|438.07|428.67|254
1686648000000|2023-06-13 09:20:00|438.11|428.71|439.18|429.78|439.36|429.96|438.11|428.71|345
1686648300000|2023-06-13 09:25:00|439.14|429.74|438.37|428.97|439.22|429.82|438.28|428.88|228
1686648600000|2023-06-13 09:30:00|438.35|428.95|437.27|427.87|438.48|429.08|437.24|427.84|350
1686648900000|2023-06-13 09:35:00|437.33|427.93|436.74|427.34|437.37|427.97|436.58|427.18|222
1686649200000|2023-06-13 09:40:00|436.71|427.31|437.15|427.75|437.18|427.78|436.58|427.18|256
1686649500000|2023-06-13 09:45:00|437.23|427.83|437.45|428.05|437.54|428.14|437.23|427.83|165
1686649800000|2023-06-13 09:50:00|437.48|428.08|437.67|428.27|437.9|428.5|437.44|428.04|114
1686650100000|2023-06-13 09:55:00|437.66|428.26|438.03|428.63|438.24|428.84|437.4|428|156
1686650400000|2023-06-13 10:00:00|438.02|428.62|437.34|427.94|438.2|428.8|437.09|427.69|220
1686650700000|2023-06-13 10:05:00|437.36|427.96|436.96|427.56|437.92|428.52|436.94|427.54|209
1686651000000|2023-06-13 10:10:00|436.94|427.54|437.63|428.23|437.81|428.41|436.8|427.4|273
1686651300000|2023-06-13 10:15:00|437.64|428.24|437.54|428.14|437.97|428.57|437.12|427.72|212
1686651600000|2023-06-13 10:20:00|437.55|428.15|437.96|428.56|438.13|428.73|437.52|428.12|226
1686651900000|2023-06-13 10:25:00|438|428.6|438.87|429.47|438.89|429.49|437.96|428.56|187
1686652200000|2023-06-13 10:30:00|438.86|429.46|438.42|429.02|438.86|429.46|438.4|429|172
1686652500000|2023-06-13 10:35:00|438.4|429|438.87|429.47|438.87|429.47|438.37|428.97|212
1686652800000|2023-06-13 10:40:00|438.85|429.45|438.77|429.37|438.9|429.5|438.56|429.16|142
1686653100000|2023-06-13 10:45:00|438.76|429.36|438.91|429.51|439.35|429.95|438.76|429.36|218
1686653400000|2023-06-13 10:50:00|438.9|429.5|439.32|429.92|439.54|430.14|438.9|429.5|126
1686653700000|2023-06-13 10:55:00|439.36|429.96|440.05|430.65|440.14|430.74|439.32|429.92|198
1686654000000|2023-06-13 11:00:00|439.84|430.44|439.61|430.21|440.01|430.61|439.18|429.78|305
1686654300000|2023-06-13 11:05:00|439.63|430.23|440.47|431.07|440.56|431.16|439.39|429.99|364
1686654600000|2023-06-13 11:10:00|440.45|431.05|440.4|431|441.02|431.62|440.18|430.78|323
1686654900000|2023-06-13 11:15:00|440.45|431.05|440.65|431.25|440.92|431.52|440.21|430.81|414
1686655200000|2023-06-13 11:20:00|440.62|431.22|440.21|430.81|440.68|431.28|440.07|430.67|272
1686655500000|2023-06-13 11:25:00|440.27|430.87|441.04|431.64|441.1|431.7|440.12|430.72|244
1686655800000|2023-06-13 11:30:00|440.97|431.57|440.67|431.27|441.11|431.71|440.58|431.18|295
1686656100000|2023-06-13 11:35:00|440.72|431.32|440.62|431.22|441.03|431.63|440.43|431.03|264
1686656400000|2023-06-13 11:40:00|440.63|431.23|440.62|431.22|440.75|431.35|440.45|431.05|194
1686656700000|2023-06-13 11:45:00|440.63|431.23|440.49|431.09|440.97|431.57|440.45|431.05|336
1686657000000|2023-06-13 11:50:00|440.55|431.15|441.1|431.7|441.15|431.75|440.38|430.98|366
1686657300000|2023-06-13 11:55:00|441.07|431.67|443.69|434.29|443.78|434.38|440.99|431.59|624
1686657600000|2023-06-13 12:00:00|443.67|434.27|446.15|436.75|446.3|436.9|442.99|433.59|556
1686657900000|2023-06-13 12:05:00|446.17|436.77|446.01|436.61|446.88|437.48|445.5|436.1|620
1686658200000|2023-06-13 12:10:00|445.89|436.49|448.39|438.99|448.53|439.13|445.63|436.23|569
1686658500000|2023-06-13 12:15:00|448.38|438.98|445.61|436.21|448.43|439.03|445.42|436.02|566
1686658800000|2023-06-13 12:20:00|445.57|436.17|446.72|437.32|446.92|437.52|445.45|436.05|578
1686659100000|2023-06-13 12:25:00|446.71|437.31|447.39|437.99|448.17|438.77|445.95|436.55|623
1686659400000|2023-06-13 12:30:00|447.36|437.96|450.51|441.11|452.16|442.76|447.36|437.96|967
1686659700000|2023-06-13 12:35:00|450.53|441.13|449.76|440.36|450.54|441.14|449.37|439.97|665
1686660000000|2023-06-13 12:40:00|449.74|440.34|446.44|437.04|450.27|440.87|446.15|436.75|782
1686660300000|2023-06-13 12:45:00|446.37|436.97|447.25|437.85|448.19|438.79|446.36|436.96|571
1686660600000|2023-06-13 12:50:00|447.24|437.84|446.06|436.66|448.32|438.92|445.73|436.33|571
1686660900000|2023-06-13 12:55:00|446.05|436.65|451.8|442.4|452.02|442.62|440.86|431.46|931
1686661200000|2023-06-13 13:00:00|451.82|442.42|452.53|443.13|456.76|447.36|448.7|439.3|949
1686661500000|2023-06-13 13:05:00|452.55|443.15|450.56|441.16|454.57|445.17|450.54|441.14|868
1686661800000|2023-06-13 13:10:00|450.55|441.15|447.36|437.96|450.62|441.22|447.3|437.9|771
1686662100000|2023-06-13 13:15:00|447.4|438|447.36|437.96|450.34|440.94|447.21|437.81|600
1686662400000|2023-06-13 13:20:00|447.31|437.91|446.87|437.47|450.93|441.53|446.84|437.44|639
1686662700000|2023-06-13 13:25:00|446.88|437.48|448.96|439.56|449.01|439.61|446.86|437.46|474
1686663000000|2023-06-13 13:30:00|448.95|439.55|451.27|441.87|451.41|442.01|447.35|437.95|535
1686663300000|2023-06-13 13:35:00|451.3|441.9|450.41|441.01|451.87|442.47|449.81|440.41|577
1686663600000|2023-06-13 13:40:00|450.4|441|450.68|441.28|451.01|441.61|449.97|440.57|428
1686663900000|2023-06-13 13:45:00|450.71|441.31|447.45|438.05|450.83|441.43|447.44|438.04|477
1686664200000|2023-06-13 13:50:00|447.43|438.03|445.34|435.94|447.51|438.11|443.86|434.46|584
1686664500000|2023-06-13 13:55:00|445.42|436.02|443.45|434.05|445.87|436.47|443.36|433.96|571
1686664800000|2023-06-13 14:00:00|443.44|434.04|441.84|432.44|443.58|434.18|439.65|430.25|740
1686665100000|2023-06-13 14:05:00|441.83|432.43|439.5|430.1|441.83|432.43|439.31|429.91|613
1686665400000|2023-06-13 14:10:00|439.49|430.09|440.39|430.99|440.83|431.43|439.44|430.04|569
1686665700000|2023-06-13 14:15:00|440.4|431|441.95|432.55|441.95|432.55|439.39|429.99|532
1686666000000|2023-06-13 14:20:00|441.89|432.49|441.34|431.94|441.97|432.57|441.22|431.82|323
1686666300000|2023-06-13 14:25:00|441.33|431.93|442.18|432.78|442.39|432.99|440.81|431.41|368
1686666600000|2023-06-13 14:30:00|442.14|432.74|441.31|431.91|442.17|432.77|441.28|431.88|354
1686666900000|2023-06-13 14:35:00|441.3|431.9|440.1|430.7|441.53|432.13|440.08|430.68|322
1686667200000|2023-06-13 14:40:00|440.11|430.71|438.8|429.4|440.32|430.92|438.75|429.35|434
1686667500000|2023-06-13 14:45:00|438.85|429.45|438.77|429.37|439.43|430.03|438.36|428.96|427
1686667800000|2023-06-13 14:50:00|438.82|429.42|439.24|429.84|439.36|429.96|438.81|429.41|242
1686668100000|2023-06-13 14:55:00|439.25|429.85|439.28|429.88|439.64|430.24|439.1|429.7|198
1686668400000|2023-06-13 15:00:00|439.29|429.89|437.34|427.94|439.3|429.9|437.17|427.77|429
1686668700000|2023-06-13 15:05:00|437.32|427.92|438.38|428.98|438.44|429.04|436.9|427.5|371
1686669000000|2023-06-13 15:10:00|438.32|428.92|438.18|428.78|438.92|429.52|437.96|428.56|343
1686669300000|2023-06-13 15:15:00|438.19|428.79|436.59|427.19|438.3|428.9|436.09|426.69|512
1686669600000|2023-06-13 15:20:00|436.51|427.11|432.81|423.41|436.51|427.11|432.54|423.14|627
1686669900000|2023-06-13 15:25:00|432.84|423.44|431.64|422.24|433.86|424.46|428.73|419.33|774
1686670200000|2023-06-13 15:30:00|431.62|422.22|431.15|421.75|432.16|422.76|430.65|421.25|686
1686670500000|2023-06-13 15:35:00|431.14|421.74|431.58|422.18|431.79|422.39|430.93|421.53|517
1686670800000|2023-06-13 15:40:00|431.59|422.19|431.43|422.03|432.23|422.83|431.37|421.97|464
1686671100000|2023-06-13 15:45:00|431.44|422.04|430.44|421.04|431.44|422.04|429.31|419.91|474
1686671400000|2023-06-13 15:50:00|430.46|421.06|428.49|419.09|430.46|421.06|428.48|419.08|455
1686671700000|2023-06-13 15:55:00|428.5|419.1|427.03|417.63|428.9|419.5|425.98|416.58|652
1686672000000|2023-06-13 16:00:00|427.04|417.64|427.49|418.09|428.7|419.3|427|417.6|545
1686672300000|2023-06-13 16:05:00|427.51|418.11|428.12|418.72|428.66|419.26|427.5|418.1|409
1686672600000|2023-06-13 16:10:00|428.11|418.71|428.21|418.81|428.47|419.07|428.02|418.62|263
1686672900000|2023-06-13 16:15:00|428.2|418.8|428.39|418.99|428.67|419.27|427.54|418.14|359
1686673200000|2023-06-13 16:20:00|428.4|419|428.21|418.81|428.81|419.41|427.75|418.35|352
1686673500000|2023-06-13 16:25:00|428.19|418.79|428.35|418.95|428.65|419.25|427.77|418.37|224
1686673800000|2023-06-13 16:30:00|428.33|418.93|427.86|418.46|428.51|419.11|427.86|418.46|247
1686674100000|2023-06-13 16:35:00|427.99|418.59|426.69|417.29|427.99|418.59|426.4|417|285
1686674400000|2023-06-13 16:40:00|426.7|417.3|427.92|418.52|428.03|418.63|426.65|417.25|320
1686674700000|2023-06-13 16:45:00|427.91|418.51|429.09|419.69|429.09|419.69|427.91|418.51|274
1686675000000|2023-06-13 16:50:00|429.08|419.68|429.74|420.34|429.89|420.49|428.87|419.47|241
1686675300000|2023-06-13 16:55:00|429.77|420.37|429.48|420.08|429.86|420.46|428.84|419.44|295
1686675600000|2023-06-13 17:00:00|429.49|420.09|430.41|421.01|433.95|423.68|429.29|419.89|317
1686675900000|2023-06-13 17:05:00|430.4|421|431.23|421.83|431.91|422.51|430.4|421|264
1686676200000|2023-06-13 17:10:00|431.24|421.84|430.36|420.96|431.28|421.88|430.34|420.94|315
1686676500000|2023-06-13 17:15:00|430.38|420.98|430.21|420.81|430.67|421.27|430.16|420.76|217
1686676800000|2023-06-13 17:20:00|430.2|420.8|430.38|420.98|430.55|421.15|429.97|420.57|195
1686677100000|2023-06-13 17:25:00|430.39|420.99|430.37|420.97|430.85|421.45|430.06|420.66|344
1686677400000|2023-06-13 17:30:00|430.38|420.98|430.19|420.79|430.56|421.16|429.99|420.59|218
1686677700000|2023-06-13 17:35:00|430.2|420.8|429.94|420.54|430.38|420.98|429.66|420.26|194
1686678000000|2023-06-13 17:40:00|429.93|420.53|429.79|420.39|429.95|420.55|429.55|420.15|175
1686678300000|2023-06-13 17:45:00|429.8|420.4|429.81|420.41|429.84|420.44|429.46|420.06|134
1686678600000|2023-06-13 17:50:00|429.83|420.43|429.46|420.06|429.83|420.43|429.34|419.94|152
1686678900000|2023-06-13 17:55:00|429.44|420.04|430.2|420.8|430.21|420.81|429.44|420.04|231
1686679200000|2023-06-13 18:00:00|430.18|420.78|430.82|421.42|435.39|423.21|429.17|419.77|266
1686679500000|2023-06-13 18:05:00|430.83|421.43|432.47|423.07|432.48|423.08|430.82|421.42|385
1686679800000|2023-06-13 18:10:00|432.48|423.08|433.28|423.88|433.68|424.28|432.38|422.98|271
1686680100000|2023-06-13 18:15:00|433.3|423.9|433.63|424.23|433.83|424.43|432.57|423.17|375
1686680400000|2023-06-13 18:20:00|433.64|424.24|433.03|423.63|433.67|424.27|432.8|423.4|264
1686680700000|2023-06-13 18:25:00|433.18|423.78|432.42|423.02|433.19|423.79|432.35|422.95|281
1686681000000|2023-06-13 18:30:00|432.39|422.99|431.33|421.93|432.5|423.1|431.23|421.83|294
1686681300000|2023-06-13 18:35:00|431.34|421.94|430.59|421.19|431.35|421.95|430.4|421|273
1686681600000|2023-06-13 18:40:00|430.64|421.24|429.91|420.51|430.96|421.56|429.84|420.44|340
1686681900000|2023-06-13 18:45:00|429.9|420.5|431.11|421.71|431.35|421.95|429.85|420.45|304
1686682200000|2023-06-13 18:50:00|431.09|421.69|431.26|421.86|431.48|422.08|431.09|421.69|142
1686682500000|2023-06-13 18:55:00|431.27|421.87|431.26|421.86|432.07|422.67|431.13|421.73|293
1686682800000|2023-06-13 19:00:00|431.25|421.85|431.57|422.17|431.62|422.22|431.1|421.7|203
1686683100000|2023-06-13 19:05:00|431.5|422.1|431.67|422.27|431.83|422.43|431.5|422.1|139
1686683400000|2023-06-13 19:10:00|431.73|422.33|432.05|422.65|432.38|422.98|431.63|422.23|215
1686683700000|2023-06-13 19:15:00|432.12|422.72|432.79|423.39|433.12|423.72|432.05|422.65|411
1686684000000|2023-06-13 19:20:00|432.8|423.4|432.85|423.45|433.47|424.07|432.78|423.38|256
1686684300000|2023-06-13 19:25:00|432.87|423.47|431.81|422.41|432.97|423.57|431.7|422.3|470
1686684600000|2023-06-13 19:30:00|431.78|422.38|432.1|422.7|432.63|423.23|431.59|422.19|540
1686684900000|2023-06-13 19:35:00|432.08|422.68|432.11|422.71|432.19|422.79|431.85|422.45|182
1686685200000|2023-06-13 19:40:00|432.06|422.66|432.19|422.79|432.58|423.18|432.06|422.66|196
1686685500000|2023-06-13 19:45:00|432.24|422.84|433.34|423.94|433.36|423.96|432.17|422.77|298
1686685800000|2023-06-13 19:50:00|433.25|423.85|433.1|423.7|433.38|423.98|432.92|423.52|401
1686686100000|2023-06-13 19:55:00|433.04|423.64|432.83|423.43|433.14|423.74|431.98|422.58|423
1686686400000|2023-06-13 20:00:00|432.87|423.47|432.87|423.47|433.78|424.38|432.33|422.93|379
1686686700000|2023-06-13 20:05:00|432.89|423.49|432.38|422.98|432.89|423.49|432.16|422.76|322
1686687000000|2023-06-13 20:10:00|432.39|422.99|432.25|422.85|432.55|423.15|432.19|422.79|263
1686687300000|2023-06-13 20:15:00|432.26|422.86|432.32|422.92|432.35|422.95|431.8|422.4|369
1686687600000|2023-06-13 20:20:00|432.34|422.94|431.79|422.39|432.41|423.01|431.78|422.38|514
1686687900000|2023-06-13 20:25:00|431.84|422.44|431.65|422.25|432.15|422.75|431.59|422.19|418
1686688200000|2023-06-13 20:30:00|431.64|422.24|433.92|424.52|434|424.6|431.64|422.24|516
1686688500000|2023-06-13 20:35:00|433.9|424.5|434.88|425.48|435.07|425.67|433.67|424.27|437
1686688800000|2023-06-13 20:40:00|434.89|425.49|433.3|423.9|435.06|425.66|432.44|423.04|448
1686689100000|2023-06-13 20:45:00|433.25|423.85|434.09|424.69|434.52|425.12|432.96|423.56|483
1686689400000|2023-06-13 20:50:00|434.06|424.66|433.91|424.51|434.23|424.83|433.48|424.08|392
1686689700000|2023-06-13 20:55:00|433.87|424.47|433.29|423.89|434.1|424.7|433.29|423.89|311
1686690000000|2023-06-13 21:00:00|433.3|423.9|433.46|424.06|433.57|424.17|432.92|423.52|180
1686690300000|2023-06-13 21:05:00|433.41|424.01|432.96|423.56|433.56|424.16|432.88|423.48|381
1686690600000|2023-06-13 21:10:00|432.93|423.53|432.79|423.39|433.33|423.93|432.78|423.38|157
1686690900000|2023-06-13 21:15:00|432.78|423.38|432.28|422.88|432.79|423.39|432.03|422.63|192
1686691200000|2023-06-13 21:20:00|432.29|422.89|431.67|422.27|432.36|422.96|431.65|422.25|169
1686691500000|2023-06-13 21:25:00|431.65|422.25|431.88|422.48|431.9|422.5|431.47|422.07|135
1686691800000|2023-06-13 21:30:00|431.9|422.5|431.26|421.86|431.92|422.52|431.13|421.73|175
1686692100000|2023-06-13 21:35:00|431.27|421.87|431.23|421.83|431.6|422.2|431.13|421.73|167
1686692400000|2023-06-13 21:40:00|431.22|421.82|431.93|422.53|431.93|422.53|431.22|421.82|156
1686692700000|2023-06-13 21:45:00|431.92|422.52|431.85|422.45|432.11|422.71|431.82|422.42|95
1686693000000|2023-06-13 21:50:00|431.86|422.46|432.1|422.7|434.49|425.09|431.83|422.43|106
1686693300000|2023-06-13 21:55:00|432.11|422.71|432.12|422.72|432.6|423.2|432.06|422.66|142
1686693600000|2023-06-13 22:00:00|432.14|422.74|432.19|422.79|432.26|422.86|431.57|422.17|222
1686693900000|2023-06-13 22:05:00|432.04|422.64|431.25|421.85|432.32|422.92|431.2|421.8|275
1686694200000|2023-06-13 22:10:00|431.44|422.04|430.52|421.12|431.44|422.04|430.52|421.12|296
1686694500000|2023-06-13 22:15:00|430.54|421.14|430.2|420.8|430.7|421.3|430.18|420.78|219
1686694800000|2023-06-13 22:20:00|430.21|420.81|430.53|421.13|430.75|421.35|430.15|420.75|217
1686695100000|2023-06-13 22:25:00|430.63|421.23|429.85|420.45|430.63|421.23|429.84|420.44|299
1686695400000|2023-06-13 22:30:00|429.86|420.46|430.22|420.82|430.41|421.01|429.74|420.34|205
1686695700000|2023-06-13 22:35:00|430.23|420.83|430.63|421.23|430.73|421.33|430.18|420.78|345
1686696000000|2023-06-13 22:40:00|430.67|421.27|430.94|421.54|431.23|421.83|430.63|421.23|239
1686696300000|2023-06-13 22:45:00|430.92|421.52|431.31|421.91|431.42|422.02|430.92|421.52|265
1686696600000|2023-06-13 22:50:00|431.33|421.93|431.51|422.11|431.75|422.35|431.3|421.9|196
1686696900000|2023-06-13 22:55:00|431.5|422.1|431.47|422.07|431.7|422.3|431.44|422.04|98
1686697200000|2023-06-13 23:00:00|431.46|422.06|431.91|422.51|431.91|422.51|431.39|421.99|96
1686697500000|2023-06-13 23:05:00|431.9|422.5|432.36|422.96|432.5|423.1|431.89|422.49|290
1686697800000|2023-06-13 23:10:00|432.39|422.99|432.95|423.55|432.96|423.56|432.39|422.99|224
1686698100000|2023-06-13 23:15:00|432.98|423.58|433.1|423.7|433.29|423.89|432.78|423.38|210
1686698400000|2023-06-13 23:20:00|433.09|423.69|432.86|423.46|433.85|424.45|432.73|423.33|290
1686698700000|2023-06-13 23:25:00|432.88|423.48|433.11|423.71|433.34|423.94|432.78|423.38|200
1686699000000|2023-06-13 23:30:00|433.15|423.75|432.69|423.29|433.17|423.77|432.69|423.29|167
1686699300000|2023-06-13 23:35:00|432.78|423.38|432.75|423.35|432.92|423.52|432.65|423.25|81
1686699600000|2023-06-13 23:40:00|432.81|423.41|433.23|423.83|433.33|423.93|432.68|423.28|222
1686699900000|2023-06-13 23:45:00|433.25|423.85|433.33|423.93|433.35|423.95|433.06|423.66|176
1686700200000|2023-06-13 23:50:00|433.32|423.92|433.27|423.87|433.57|424.17|433.17|423.77|130
1686700500000|2023-06-13 23:55:00|433.33|423.93|433.73|424.33|433.74|424.34|433.25|423.85|163
1686700800000|2023-06-14 00:00:00|433.72|424.32|433.62|424.22|433.72|424.32|432.7|423.3|329
1686701100000|2023-06-14 00:05:00|433.49|424.09|433|423.6|433.73|424.33|432.87|423.47|208
1686701400000|2023-06-14 00:10:00|433.06|423.66|432.86|423.46|433.17|423.77|432.79|423.39|164
1686701700000|2023-06-14 00:15:00|432.84|423.44|431.23|421.83|432.86|423.46|430.28|420.88|346
1686702000000|2023-06-14 00:20:00|431.26|421.86|432.15|422.75|432.2|422.8|430.91|421.51|396
1686702300000|2023-06-14 00:25:00|432.16|422.76|431.12|421.72|432.24|422.84|430.91|421.51|275
1686702600000|2023-06-14 00:30:00|431.15|421.75|430.68|421.28|431.26|421.86|430.63|421.23|325
1686702900000|2023-06-14 00:35:00|430.67|421.27|430.5|421.1|430.78|421.38|430.22|420.82|286
1686703200000|2023-06-14 00:40:00|430.49|421.09|431.06|421.66|431.12|421.72|430.36|420.96|381
1686703500000|2023-06-14 00:45:00|431.07|421.67|430.53|421.13|431.07|421.67|430.36|420.96|324
1686703800000|2023-06-14 00:50:00|430.52|421.12|430.63|421.23|431.1|421.7|430.41|421.01|303
1686704100000|2023-06-14 00:55:00|430.58|421.18|431.66|422.26|431.76|422.36|430.27|420.87|272
1686704400000|2023-06-14 01:00:00|431.71|422.31|430.61|421.21|431.76|422.36|430.61|421.21|267
1686704700000|2023-06-14 01:05:00|430.64|421.24|430.9|421.5|430.98|421.58|430.2|420.8|273
1686705000000|2023-06-14 01:10:00|430.91|421.51|430.39|420.99|431.13|421.73|430.27|420.87|280
1686705300000|2023-06-14 01:15:00|430.47|421.07|430.78|421.38|431|421.6|430.25|420.85|202
1686705600000|2023-06-14 01:20:00|430.77|421.37|430.43|421.03|430.82|421.42|430.2|420.8|216
1686705900000|2023-06-14 01:25:00|430.39|420.99|430.14|420.74|430.53|421.13|430.1|420.7|183
1686706200000|2023-06-14 01:30:00|430.11|420.71|430.01|420.61|430.17|420.77|429.98|420.58|118
1686706500000|2023-06-14 01:35:00|430.05|420.65|430.68|421.28|431.03|421.63|430.03|420.63|268
1686706800000|2023-06-14 01:40:00|430.64|421.24|431.75|422.35|431.81|422.41|430.61|421.21|254
1686707100000|2023-06-14 01:45:00|431.72|422.32|432.14|422.74|432.25|422.85|431.7|422.3|243
1686707400000|2023-06-14 01:50:00|432.17|422.77|432.86|423.46|433.11|423.71|432.13|422.73|326
1686707700000|2023-06-14 01:55:00|432.85|423.45|433.72|424.32|433.8|424.4|432.85|423.45|179
1686708000000|2023-06-14 02:00:00|433.74|424.34|433.08|423.68|433.81|424.41|432.88|423.48|307
1686708300000|2023-06-14 02:05:00|433.09|423.69|434.35|424.95|434.35|424.95|433.01|423.61|366
1686708600000|2023-06-14 02:10:00|434.27|424.87|434.84|425.44|435.11|425.71|434.18|424.78|278
1686708900000|2023-06-14 02:15:00|434.86|425.46|434.42|425.02|435.17|425.77|434.32|424.92|233
1686709200000|2023-06-14 02:20:00|434.38|424.98|434.36|424.96|434.55|425.15|433.87|424.47|278
1686709500000|2023-06-14 02:25:00|434.31|424.91|434.63|425.23|434.75|425.35|434.28|424.88|195
1686709800000|2023-06-14 02:30:00|434.66|425.26|434.89|425.49|434.92|425.52|433.82|424.42|362
1686710100000|2023-06-14 02:35:00|434.91|425.51|434.4|425|434.92|425.52|434.28|424.88|237
1686710400000|2023-06-14 02:40:00|434.37|424.97|433.32|423.92|434.44|425.04|433.27|423.87|257
1686710700000|2023-06-14 02:45:00|433.3|423.9|433.96|424.56|434.22|424.82|433.24|423.84|192
1686711000000|2023-06-14 02:50:00|434.05|424.65|434.41|425.01|434.57|425.17|434.02|424.62|193
1686711300000|2023-06-14 02:55:00|434.4|425|434.81|425.41|434.9|425.5|434.4|425|217
1686711600000|2023-06-14 03:00:00|434.85|425.45|433.84|424.44|435.27|425.87|433.63|424.23|333
1686711900000|2023-06-14 03:05:00|433.88|424.48|434.44|425.04|434.48|425.08|433.86|424.46|184
1686712200000|2023-06-14 03:10:00|434.45|425.05|434.55|425.15|434.77|425.37|434.28|424.88|201
1686712500000|2023-06-14 03:15:00|434.54|425.14|434.22|424.82|434.6|425.2|433.86|424.46|297
1686712800000|2023-06-14 03:20:00|434.23|424.83|434.02|424.62|434.37|424.97|433.86|424.46|241
1686713100000|2023-06-14 03:25:00|434.03|424.63|434.26|424.86|434.37|424.97|433.94|424.54|188
1686713400000|2023-06-14 03:30:00|434.27|424.87|434.94|425.54|434.94|425.54|434.25|424.85|218
1686713700000|2023-06-14 03:35:00|434.95|425.55|434.63|425.23|435.02|425.62|434.63|425.23|130
1686714000000|2023-06-14 03:40:00|434.65|425.25|434.78|425.38|434.82|425.42|434.63|425.23|134
1686714300000|2023-06-14 03:45:00|434.79|425.39|435.57|426.17|435.72|426.32|434.78|425.38|302
1686714600000|2023-06-14 03:50:00|435.67|426.27|435.62|426.22|435.9|426.5|435.47|426.07|189
1686714900000|2023-06-14 03:55:00|435.66|426.26|435.82|426.42|436.04|426.64|435.6|426.2|264
1686715200000|2023-06-14 04:00:00|435.64|426.24|435.88|426.48|436.02|426.62|435.39|425.99|258
1686715500000|2023-06-14 04:05:00|435.87|426.47|435.71|426.31|436.06|426.66|435.46|426.06|274
1686715800000|2023-06-14 04:10:00|435.69|426.29|435.69|426.29|435.85|426.45|435.44|426.04|183
1686716100000|2023-06-14 04:15:00|435.61|426.21|435.12|425.72|435.75|426.35|434.83|425.43|248
1686716400000|2023-06-14 04:20:00|435.2|425.8|435.42|426.02|435.55|426.15|435.05|425.65|171
1686716700000|2023-06-14 04:25:00|435.45|426.05|435.77|426.37|435.9|426.5|435.45|426.05|155
1686717000000|2023-06-14 04:30:00|435.78|426.38|435.45|426.05|435.81|426.41|435.37|425.97|215
1686717300000|2023-06-14 04:35:00|435.46|426.06|435.32|425.92|435.51|426.11|435.16|425.76|143
1686717600000|2023-06-14 04:40:00|435.31|425.91|435.05|425.65|435.56|426.16|434.92|425.52|218
1686717900000|2023-06-14 04:45:00|435.04|425.64|434.14|424.74|435.07|425.67|434.03|424.63|260
1686718200000|2023-06-14 04:50:00|434|424.6|433.87|424.47|434.21|424.81|433.79|424.39|194
1686718500000|2023-06-14 04:55:00|433.82|424.42|433.85|424.45|433.93|424.53|433.78|424.38|86
1686718800000|2023-06-14 05:00:00|433.88|424.48|433.27|423.87|433.88|424.48|433.24|423.84|215
1686719100000|2023-06-14 05:05:00|433.29|423.89|433.32|423.92|433.48|424.08|433.24|423.84|187
1686719400000|2023-06-14 05:10:00|433.29|423.89|433.72|424.32|433.83|424.43|433.21|423.81|192
1686719700000|2023-06-14 05:15:00|433.73|424.33|432.88|423.48|434.04|424.64|432.58|423.18|282
1686720000000|2023-06-14 05:20:00|432.91|423.51|432.25|422.85|433.02|423.62|432.17|422.77|159
1686720300000|2023-06-14 05:25:00|432.17|422.77|431.72|422.32|432.27|422.87|431.6|422.2|184
1686720600000|2023-06-14 05:30:00|431.73|422.33|430.79|421.39|431.75|422.35|430.42|421.02|345
1686720900000|2023-06-14 05:35:00|430.75|421.35|431.13|421.73|431.25|421.85|430.71|421.31|291
1686721200000|2023-06-14 05:40:00|431.15|421.75|430.12|420.72|431.17|421.77|429.79|420.39|370
1686721500000|2023-06-14 05:45:00|430.1|420.7|430.76|421.36|430.9|421.5|430.06|420.66|314
1686721800000|2023-06-14 05:50:00|430.77|421.37|430.47|421.07|430.92|421.52|430.26|420.86|255
1686722100000|2023-06-14 05:55:00|430.55|421.15|430.48|421.08|430.6|421.2|430.2|420.8|233
1686722400000|2023-06-14 06:00:00|430.47|421.07|431.16|421.76|431.41|422.01|430.34|420.94|321
1686722700000|2023-06-14 06:05:00|431.12|421.72|431.52|422.12|431.56|422.16|431.04|421.64|174
1686723000000|2023-06-14 06:10:00|431.53|422.13|431.93|422.53|432.1|422.7|431.47|422.07|179
1686723300000|2023-06-14 06:15:00|431.9|422.5|432.36|422.96|432.5|423.1|431.9|422.5|161
1686723600000|2023-06-14 06:20:00|432.34|422.94|432.09|422.69|432.6|423.2|432|422.6|247
1686723900000|2023-06-14 06:25:00|432.11|422.71|432.42|423.02|432.45|423.05|432.07|422.67|118
1686724200000|2023-06-14 06:30:00|432.4|423|432.7|423.3|432.74|423.34|432.22|422.82|225
1686724500000|2023-06-14 06:35:00|432.74|423.34|432.34|422.94|432.95|423.55|431.74|422.34|242
1686724800000|2023-06-14 06:40:00|432.35|422.95|432.25|422.85|432.6|423.2|431.85|422.45|356
1686725100000|2023-06-14 06:45:00|432.22|422.82|432.14|422.74|432.31|422.91|431.93|422.53|193
1686725400000|2023-06-14 06:50:00|432.13|422.73|431.77|422.37|432.17|422.77|431.59|422.19|323
1686725700000|2023-06-14 06:55:00|431.78|422.38|431.88|422.48|431.91|422.51|431.59|422.19|271
1686726000000|2023-06-14 07:00:00|431.87|422.47|432|422.6|432.48|423.08|431.87|422.47|313
1686726300000|2023-06-14 07:05:00|432.06|422.66|432.39|422.99|432.48|423.08|431.87|422.47|143
1686726600000|2023-06-14 07:10:00|432.4|423|433.08|423.68|433.08|423.68|432.4|423|180
1686726900000|2023-06-14 07:15:00|433.09|423.69|432.35|422.95|433.3|423.9|432.33|422.93|207
1686727200000|2023-06-14 07:20:00|432.34|422.94|431.9|422.5|432.34|422.94|431.51|422.11|392
1686727500000|2023-06-14 07:25:00|431.89|422.49|431.48|422.08|432.24|422.84|431.35|421.95|302
1686727800000|2023-06-14 07:30:00|431.57|422.17|431.52|422.12|432.25|422.85|431.17|421.77|238
1686728100000|2023-06-14 07:35:00|431.51|422.11|431.94|422.54|432.33|422.93|431.39|421.99|157
1686728400000|2023-06-14 07:40:00|431.97|422.57|432.17|422.77|432.36|422.96|431.85|422.45|158
1686728700000|2023-06-14 07:45:00|432.15|422.75|432.31|422.91|432.59|423.19|431.95|422.55|217
1686729000000|2023-06-14 07:50:00|432.22|422.82|433.14|423.74|433.18|423.78|432.21|422.81|280
1686729300000|2023-06-14 07:55:00|433.15|423.75|433.01|423.61|433.16|423.76|432.6|423.2|228
1686729600000|2023-06-14 08:00:00|432.98|423.58|433.58|424.18|433.74|424.34|432.68|423.28|241
1686729900000|2023-06-14 08:05:00|433.55|424.15|433.48|424.08|433.65|424.25|433.03|423.63|231
1686730200000|2023-06-14 08:10:00|433.53|424.13|436.68|427.28|438.76|429.36|433.46|424.06|490
1686730500000|2023-06-14 08:15:00|436.69|427.29|437.05|427.65|437.41|428.01|436.51|427.11|306
1686730800000|2023-06-14 08:20:00|437.07|427.67|436|426.6|437.37|427.97|435.77|426.37|364
1686731100000|2023-06-14 08:25:00|435.99|426.59|436.78|427.38|436.79|427.39|435.7|426.3|411
1686731400000|2023-06-14 08:30:00|436.75|427.35|437.2|427.8|437.2|427.8|436.33|426.93|270
1686731700000|2023-06-14 08:35:00|437.17|427.77|438.8|429.4|439.59|430.19|437.17|427.77|554
1686732000000|2023-06-14 08:40:00|438.77|429.37|439.08|429.68|439.4|430|438.52|429.12|353
1686732300000|2023-06-14 08:45:00|439.1|429.7|439.65|430.25|439.7|430.3|438.63|429.23|331
1686732600000|2023-06-14 08:50:00|439.62|430.22|440.05|430.65|440.1|430.7|439.25|429.85|339
1686732900000|2023-06-14 08:55:00|440.04|430.64|439.26|429.86|440.1|430.7|439.18|429.78|263
1686733200000|2023-06-14 09:00:00|439.28|429.88|438.53|429.13|439.28|429.88|438.49|429.09|290
1686733500000|2023-06-14 09:05:00|438.51|429.11|438.97|429.57|439|429.6|438.33|428.93|424
1686733800000|2023-06-14 09:10:00|438.99|429.59|439.2|429.8|439.33|429.93|438.83|429.43|186
1686734100000|2023-06-14 09:15:00|439.21|429.81|439.86|430.46|440.63|431.23|439.13|429.73|209
1686734400000|2023-06-14 09:20:00|439.85|430.45|440.44|431.04|440.5|431.1|439.81|430.41|203
1686734700000|2023-06-14 09:25:00|440.42|431.02|441.05|431.65|441.18|431.78|440.36|430.96|239
1686735000000|2023-06-14 09:30:00|441.1|431.7|441.69|432.29|441.85|432.45|440.45|431.05|384
1686735300000|2023-06-14 09:35:00|441.67|432.27|441.24|431.84|442.07|432.67|439.82|430.42|497
1686735600000|2023-06-14 09:40:00|441.23|431.83|442.34|432.94|442.36|432.96|440.8|431.4|491
1686735900000|2023-06-14 09:45:00|442.32|432.92|442.36|432.96|442.48|433.08|441.68|432.28|427
1686736200000|2023-06-14 09:50:00|442.41|433.01|443.53|434.13|443.95|434.55|442.37|432.97|424
1686736500000|2023-06-14 09:55:00|443.45|434.05|445.61|436.21|445.71|436.31|443.45|434.05|497
1686736800000|2023-06-14 10:00:00|445.59|436.19|446.57|437.17|446.96|437.56|444.75|435.35|609
1686737100000|2023-06-14 10:05:00|446.6|437.2|446.91|437.51|447.86|438.46|446.43|437.03|505
1686737400000|2023-06-14 10:10:00|446.92|437.52|447.38|437.98|447.85|438.45|445.85|436.45|687
1686737700000|2023-06-14 10:15:00|447.39|437.99|446.4|437|447.78|438.38|446.09|436.69|641
1686738000000|2023-06-14 10:20:00|446.39|436.99|445.46|436.06|447.01|437.61|445.24|435.84|589
1686738300000|2023-06-14 10:25:00|445.47|436.07|444.81|435.41|446.03|436.63|444.65|435.25|545
1686738600000|2023-06-14 10:30:00|444.75|435.35|446.05|436.65|446.41|437.01|444.71|435.31|513
1686738900000|2023-06-14 10:35:00|446.06|436.66|447.68|438.28|447.87|438.47|446.06|436.66|618
1686739200000|2023-06-14 10:40:00|447.71|438.31|448.1|438.7|448.37|438.97|447.6|438.2|618
1686739500000|2023-06-14 10:45:00|448.12|438.72|450.39|440.99|451.17|441.77|448.06|438.66|798
1686739800000|2023-06-14 10:50:00|450.41|441.01|449.38|439.98|450.66|441.26|449.38|439.98|589
1686740100000|2023-06-14 10:55:00|449.42|440.02|450.05|440.65|450.83|441.43|449.3|439.9|440
1686740400000|2023-06-14 11:00:00|450.08|440.68|450.62|441.22|450.74|441.34|449.5|440.1|501
1686740700000|2023-06-14 11:05:00|450.64|441.24|449.59|440.19|450.72|441.32|449.44|440.04|312
1686741000000|2023-06-14 11:10:00|449.61|440.21|450.38|440.98|450.9|441.5|449.61|440.21|547
1686741300000|2023-06-14 11:15:00|450.35|440.95|450.46|441.06|450.67|441.27|450.08|440.68|508
1686741600000|2023-06-14 11:20:00|450.48|441.08|450.33|440.93|451.23|441.83|450.25|440.85|551
1686741900000|2023-06-14 11:25:00|450.34|440.94|449.82|440.42|450.87|441.47|449.79|440.39|325
1686742200000|2023-06-14 11:30:00|449.81|440.41|449.74|440.34|450.4|441|449.57|440.17|401
1686742500000|2023-06-14 11:35:00|449.75|440.35|448.45|439.05|449.85|440.45|448.27|438.87|564
1686742800000|2023-06-14 11:40:00|448.31|438.91|447.97|438.57|449.07|439.67|447.94|438.54|475
1686743100000|2023-06-14 11:45:00|448|438.6|447.72|438.32|448.61|439.21|447.56|438.16|402
1686743400000|2023-06-14 11:50:00|447.7|438.3|447.55|438.15|448.48|439.08|447.44|438.04|370
1686743700000|2023-06-14 11:55:00|447.56|438.16|447.68|438.28|448.44|439.04|447.54|438.14|328
1686744000000|2023-06-14 12:00:00|447.7|438.3|448.22|438.82|448.41|439.01|447.64|438.24|353
1686744300000|2023-06-14 12:05:00|448.26|438.86|449.32|439.92|449.33|439.93|448.21|438.81|328
1686744600000|2023-06-14 12:10:00|449.42|440.02|452.45|443.05|453.12|443.72|449.2|439.8|598
1686744900000|2023-06-14 12:15:00|452.51|443.11|454.22|444.82|454.9|445.5|452.26|442.86|607
1686745200000|2023-06-14 12:20:00|454.25|444.85|452.88|443.48|454.58|445.18|452.65|443.25|676
1686745500000|2023-06-14 12:25:00|452.83|443.43|453.04|443.64|453.86|444.46|452.77|443.37|452
1686745800000|2023-06-14 12:30:00|453.01|443.61|451.78|442.38|453.8|444.4|451.71|442.31|544
1686746100000|2023-06-14 12:35:00|451.75|442.35|452.44|443.04|452.72|443.32|451.62|442.22|410
1686746400000|2023-06-14 12:40:00|452.4|443|452.52|443.12|453.79|444.39|452.24|442.84|537
1686746700000|2023-06-14 12:45:00|452.53|443.13|452.72|443.32|452.84|443.44|451.8|442.4|436
1686747000000|2023-06-14 12:50:00|452.71|443.31|453.62|444.22|454.04|444.64|452.71|443.31|469
1686747300000|2023-06-14 12:55:00|453.65|444.25|452.97|443.57|453.72|444.32|451.8|442.4|537
1686747600000|2023-06-14 13:00:00|452.94|443.54|453.13|443.73|454.04|444.64|452.73|443.33|562
1686747900000|2023-06-14 13:05:00|453.2|443.8|452.5|443.1|453.65|444.25|452.36|442.96|424
1686748200000|2023-06-14 13:10:00|452.38|442.98|452.01|442.61|452.8|443.4|451.8|442.4|417
1686748500000|2023-06-14 13:15:00|451.85|442.45|451.61|442.21|452.47|443.07|451.33|441.93|497
1686748800000|2023-06-14 13:20:00|451.49|442.09|451.4|442|451.77|442.37|451.05|441.65|367
1686749100000|2023-06-14 13:25:00|451.46|442.06|451.48|442.08|451.51|442.11|451.14|441.74|274
1686749400000|2023-06-14 13:30:00|451.5|442.1|451.43|442.03|452.42|443.02|450.24|440.84|662
1686749700000|2023-06-14 13:35:00|451.37|441.97|450.01|440.61|452.17|442.77|449.92|440.52|431
1686750000000|2023-06-14 13:40:00|450.02|440.62|449.83|440.43|450.52|441.12|449.53|440.13|332
1686750300000|2023-06-14 13:45:00|449.78|440.38|450.15|440.75|450.66|441.26|449.24|439.84|420
1686750600000|2023-06-14 13:50:00|450.2|440.8|451.38|441.98|451.4|442|450.1|440.7|313
1686750900000|2023-06-14 13:55:00|451.36|441.96|450.73|441.33|451.39|441.99|450.3|440.9|302
1686751200000|2023-06-14 14:00:00|450.65|441.25|452.01|442.61|453.66|444.26|450.44|441.04|530
1686751500000|2023-06-14 14:05:00|451.99|442.59|453.37|443.97|453.97|444.57|451.94|442.54|548
1686751800000|2023-06-14 14:10:00|453.35|443.95|452.21|442.81|453.73|444.33|452.05|442.65|375
1686752100000|2023-06-14 14:15:00|452.16|442.76|452.92|443.52|453.11|443.71|451.85|442.45|271
1686752400000|2023-06-14 14:20:00|452.9|443.5|453|443.6|453.01|443.61|452.05|442.65|337
1686752700000|2023-06-14 14:25:00|452.97|443.57|452.34|442.94|453.15|443.75|451.97|442.57|307
1686753000000|2023-06-14 14:30:00|452.2|442.8|452.07|442.67|452.5|443.1|451.75|442.35|342
1686753300000|2023-06-14 14:35:00|452.06|442.66|452|442.6|452.27|442.87|451.77|442.37|289
1686753600000|2023-06-14 14:40:00|451.91|442.51|452.12|442.72|452.15|442.75|451.56|442.16|241
1686753900000|2023-06-14 14:45:00|452.11|442.71|452.32|442.92|452.77|443.37|451.87|442.47|319
1686754200000|2023-06-14 14:50:00|452.37|442.97|454.62|445.22|454.77|445.37|451.77|442.37|461
1686754500000|2023-06-14 14:55:00|454.78|445.38|455.34|445.94|456.74|447.34|454.54|445.14|660
1686754800000|2023-06-14 15:00:00|455.35|445.95|455.78|446.38|457.07|447.67|455.35|445.95|632
1686755100000|2023-06-14 15:05:00|455.77|446.37|453.88|444.48|455.78|446.38|453.77|444.37|657
1686755400000|2023-06-14 15:10:00|453.87|444.47|453.83|444.43|454.4|445|453.72|444.32|570
1686755700000|2023-06-14 15:15:00|453.84|444.44|453.98|444.58|455.17|445.77|453.74|444.34|513
1686756000000|2023-06-14 15:20:00|453.89|444.49|454.22|444.82|454.49|445.09|453.8|444.4|359
1686756300000|2023-06-14 15:25:00|454.2|444.8|453.06|443.66|454.36|444.96|452.83|443.43|510
1686756600000|2023-06-14 15:30:00|453.04|443.64|453.83|444.43|454.09|444.69|452.9|443.5|417
1686756900000|2023-06-14 15:35:00|453.82|444.42|454.03|444.63|454.28|444.88|453.6|444.2|394
1686757200000|2023-06-14 15:40:00|454.01|444.61|453.45|444.05|454.66|445.26|453.24|443.84|522
1686757500000|2023-06-14 15:45:00|453.47|444.07|454.28|444.88|454.55|445.15|453.38|443.98|497
1686757800000|2023-06-14 15:50:00|454.24|444.84|453.73|444.33|454.43|445.03|453.51|444.11|481
1686758100000|2023-06-14 15:55:00|453.76|444.36|454.15|444.75|454.16|444.76|453.25|443.85|424
1686758400000|2023-06-14 16:00:00|454.17|444.77|454.62|445.22|454.63|445.23|453.57|444.17|356
1686758700000|2023-06-14 16:05:00|454.63|445.23|453.98|444.58|454.8|445.4|453.59|444.19|515
1686759000000|2023-06-14 16:10:00|454.12|444.72|458.6|449.2|459.02|449.62|453.95|444.55|646
1686759300000|2023-06-14 16:15:00|458.63|449.23|464.68|455.28|465.79|456.39|458.44|449.04|961
1686759600000|2023-06-14 16:20:00|464.66|455.26|464.9|455.5|465.89|456.49|463.6|454.2|779
1686759900000|2023-06-14 16:25:00|464.93|455.53|466.24|456.84|467.42|458.02|464.89|455.49|806
1686760200000|2023-06-14 16:30:00|466.26|456.86|466.92|457.52|467.89|458.49|465.05|455.65|852
1686760500000|2023-06-14 16:35:00|466.91|457.51|466.54|457.14|469.63|460.23|465.81|456.41|836
1686760800000|2023-06-14 16:40:00|466.55|457.15|465.47|456.07|466.99|457.59|465.37|455.97|676
1686761100000|2023-06-14 16:45:00|465.63|456.23|466.16|456.76|467.29|457.89|465.49|456.09|720
1686761400000|2023-06-14 16:50:00|466.15|456.75|464.78|455.38|466.34|456.94|464.75|455.35|699
1686761700000|2023-06-14 16:55:00|464.82|455.42|465.34|455.94|466.12|456.72|464.06|454.66|690
1686762000000|2023-06-14 17:00:00|465.33|455.93|464.8|455.4|466.56|457.16|464.61|455.21|774
1686762300000|2023-06-14 17:05:00|464.78|455.38|464|454.6|464.82|455.42|463.5|454.1|723
1686762600000|2023-06-14 17:10:00|464.02|454.62|464.17|454.77|464.7|455.3|462.87|453.47|689
1686762900000|2023-06-14 17:15:00|464.12|454.72|463.54|454.14|464.21|454.81|463.03|453.63|750
1686763200000|2023-06-14 17:20:00|463.49|454.09|463.35|453.95|463.71|454.31|463.05|453.65|477
1686763500000|2023-06-14 17:25:00|463.37|453.97|463.73|454.33|463.82|454.42|463.15|453.75|403
1686763800000|2023-06-14 17:30:00|463.72|454.32|466.42|457.02|467.14|457.74|463.39|453.99|687
1686764100000|2023-06-14 17:35:00|466.41|457.01|466.87|457.47|467.66|458.26|466.03|456.63|775
1686764400000|2023-06-14 17:40:00|466.78|457.38|467.06|457.66|467.07|457.67|466.18|456.78|630
1686764700000|2023-06-14 17:45:00|467.07|457.67|466.2|456.8|467.96|458.56|465.98|456.58|621
1686765000000|2023-06-14 17:50:00|466.17|456.77|466.35|456.95|467.17|457.77|465.6|456.2|675
1686765300000|2023-06-14 17:55:00|466.36|456.96|468.78|459.38|468.83|459.43|465.8|456.4|580
1686765600000|2023-06-14 18:00:00|468.76|459.36|464.93|455.53|468.79|459.39|463.86|454.46|908
1686765900000|2023-06-14 18:05:00|464.94|455.54|466.08|456.68|466.15|456.75|462.66|453.26|815
1686766200000|2023-06-14 18:10:00|466.05|456.65|464.53|455.13|467.56|458.16|464.51|455.11|749
1686766500000|2023-06-14 18:15:00|464.52|455.12|463.31|453.91|464.58|455.18|462.98|453.58|801
1686766800000|2023-06-14 18:20:00|463.21|453.81|463.12|453.72|464.04|454.64|463.02|453.62|834
1686767100000|2023-06-14 18:25:00|463.15|453.75|465.93|456.53|466.78|457.38|462.32|452.92|820
1686767400000|2023-06-14 18:30:00|465.97|456.57|466.32|456.92|466.8|457.4|465.09|455.69|846
1686767700000|2023-06-14 18:35:00|466.34|456.94|465.55|456.15|467.97|458.57|465.43|456.03|866
1686768000000|2023-06-14 18:40:00|465.56|456.16|465.89|456.49|466.13|456.73|464.44|455.04|856
1686768300000|2023-06-14 18:45:00|465.91|456.51|463.99|454.59|466.29|456.89|463.68|454.28|754
1686768600000|2023-06-14 18:50:00|464|454.6|463.93|454.53|464.13|454.73|462.85|453.45|604
1686768900000|2023-06-14 18:55:00|463.75|454.35|464.23|454.83|464.38|454.98|463.29|453.89|647
1686769200000|2023-06-14 19:00:00|464.2|454.8|464.37|454.97|464.74|455.34|463.46|454.06|630
1686769500000|2023-06-14 19:05:00|464.44|455.04|465.83|456.43|466.18|456.78|464.15|454.75|535
1686769800000|2023-06-14 19:10:00|465.86|456.46|464.32|454.92|466.25|456.85|464.32|454.92|555
1686770100000|2023-06-14 19:15:00|464.39|454.99|463.76|454.36|464.39|454.99|462.71|453.31|773
1686770400000|2023-06-14 19:20:00|463.78|454.38|464.02|454.62|464.58|455.18|463.39|453.99|679
1686770700000|2023-06-14 19:25:00|463.97|454.57|464.19|454.79|464.33|454.93|463.7|454.3|449
1686771000000|2023-06-14 19:30:00|464.2|454.8|463.69|454.29|464.27|454.87|463.27|453.87|497
1686771300000|2023-06-14 19:35:00|463.72|454.32|463.74|454.34|464.16|454.76|462.96|453.56|520
1686771600000|2023-06-14 19:40:00|463.71|454.31|463.68|454.28|464.1|454.7|463.06|453.66|440
1686771900000|2023-06-14 19:45:00|463.66|454.26|463.39|453.99|464.21|454.81|463.1|453.7|462
1686772200000|2023-06-14 19:50:00|463.41|454.01|462.75|453.35|463.41|454.01|462.36|452.96|699
1686772500000|2023-06-14 19:55:00|462.68|453.28|463.61|454.21|464.09|454.69|462.48|453.08|619
1686772800000|2023-06-14 20:00:00|463.58|454.18|460.43|451.03|463.86|454.46|459.3|449.9|738
1686773100000|2023-06-14 20:05:00|460.31|450.91|453.82|444.42|460.31|450.91|446.21|436.81|1100
1686773400000|2023-06-14 20:10:00|453.8|444.4|450.51|441.11|453.87|444.47|449.97|440.57|1027
1686773700000|2023-06-14 20:15:00|450.52|441.12|450.78|441.38|451.07|441.67|447.44|438.04|1009
1686774000000|2023-06-14 20:20:00|450.79|441.39|452.56|443.16|453.2|443.8|450.44|441.04|880
1686774300000|2023-06-14 20:25:00|452.59|443.19|452.34|442.94|453.13|443.73|452.13|442.73|760
1686774600000|2023-06-14 20:30:00|452.28|442.88|444.65|435.25|452.61|443.21|441.61|432.21|1045
1686774900000|2023-06-14 20:35:00|444.71|435.31|448.88|439.48|449.03|439.63|443.7|434.3|1004
1686775200000|2023-06-14 20:40:00|448.9|439.5|447.78|438.38|449.7|440.3|447.07|437.67|934
1686775500000|2023-06-14 20:45:00|447.77|438.37|442.06|432.66|448.63|439.23|439.6|430.2|1042
1686775800000|2023-06-14 20:50:00|442.55|433.15|443.85|434.45|446.09|436.69|439.65|430.25|1029
1686776100000|2023-06-14 20:55:00|443.89|434.49|440.05|430.65|444.51|435.11|439.22|429.82|955
1686776400000|2023-06-14 21:00:00|440.11|430.71|443.98|434.58|444.4|435|438.83|429.43|844
1686776700000|2023-06-14 21:05:00|444.04|434.64|445.48|436.08|446|436.6|444.03|434.63|735
1686777000000|2023-06-14 21:10:00|445.47|436.07|445.17|435.77|445.48|436.08|444.57|435.17|575
1686777300000|2023-06-14 21:15:00|445.15|435.75|447.19|437.79|447.25|437.85|444.59|435.19|544
1686777600000|2023-06-14 21:20:00|447.18|437.78|445.13|435.73|447.25|437.85|444.88|435.48|542
1686777900000|2023-06-14 21:25:00|445.12|435.72|443.54|434.14|445.37|435.97|443.53|434.13|390
1686778200000|2023-06-14 21:30:00|443.56|434.16|445.2|435.8|445.26|435.86|442.71|433.31|474
1686778500000|2023-06-14 21:35:00|445.21|435.81|445.07|435.67|445.35|435.95|443.84|434.44|405
1686778800000|2023-06-14 21:40:00|445.08|435.68|444.98|435.58|445.09|435.69|444.48|435.08|258
1686779100000|2023-06-14 21:45:00|444.99|435.59|444.92|435.52|445|435.6|444.27|434.87|295
1686779400000|2023-06-14 21:50:00|444.91|435.51|445.39|435.99|445.47|436.07|444.73|435.33|278
1686779700000|2023-06-14 21:55:00|445.46|436.06|447.75|438.35|448.14|438.74|445.46|436.06|514
1686780000000|2023-06-14 22:00:00|447.76|438.36|447.71|438.31|447.81|438.41|447.01|437.61|488
1686780300000|2023-06-14 22:05:00|447.67|438.27|448.06|438.66|448.16|438.76|447|437.6|383
1686780600000|2023-06-14 22:10:00|448.09|438.69|448.47|439.07|448.61|439.21|448.06|438.66|402
1686780900000|2023-06-14 22:15:00|448.54|439.14|449.42|440.02|449.52|440.12|447.77|438.37|421
1686781200000|2023-06-14 22:20:00|449.43|440.03|450.6|441.2|450.68|441.28|449.12|439.72|426
1686781500000|2023-06-14 22:25:00|450.59|441.19|449.75|440.35|450.7|441.3|449.32|439.92|523
1686781800000|2023-06-14 22:30:00|449.73|440.33|447.59|438.19|449.82|440.42|447.16|437.76|578
1686782100000|2023-06-14 22:35:00|447.57|438.17|445.62|436.22|447.6|438.2|444.59|435.19|625
1686782400000|2023-06-14 22:40:00|445.58|436.18|446.16|436.76|446.46|437.06|445.21|435.81|585
1686782700000|2023-06-14 22:45:00|446.21|436.81|445.99|436.59|446.27|436.87|445.47|436.07|458
1686783000000|2023-06-14 22:50:00|446.07|436.67|446.61|437.21|446.61|437.21|445.05|435.65|469
1686783300000|2023-06-14 22:55:00|446.59|437.19|447.25|437.85|447.27|437.87|446|436.6|381
1686783600000|2023-06-14 23:00:00|447.27|437.87|446.97|437.57|447.54|438.14|446.37|436.97|471
1686783900000|2023-06-14 23:05:00|446.95|437.55|445.63|436.23|447.03|437.63|445.56|436.16|496
1686784200000|2023-06-14 23:10:00|445.61|436.21|444.41|435.01|445.82|436.42|444.38|434.98|502
1686784500000|2023-06-14 23:15:00|444.43|435.03|446.69|437.29|446.69|437.29|443.98|434.58|488
1686784800000|2023-06-14 23:20:00|446.55|437.15|447.76|438.36|447.84|438.44|446.08|436.68|468
1686785100000|2023-06-14 23:25:00|447.75|438.35|446.96|437.56|447.76|438.36|446.44|437.04|438
1686785400000|2023-06-14 23:30:00|446.97|437.57|446.55|437.15|447.16|437.76|446.2|436.8|444
1686785700000|2023-06-14 23:35:00|446.64|437.24|446.7|437.3|446.71|437.31|445.65|436.25|395
1686786000000|2023-06-14 23:40:00|446.62|437.22|445.38|435.98|446.73|437.33|444.89|435.49|433
1686786300000|2023-06-14 23:45:00|445.4|436|446.29|436.89|446.54|437.14|444.96|435.56|445
1686786600000|2023-06-14 23:50:00|446.27|436.87|445.18|435.78|446.42|437.02|444.8|435.4|430
1686786900000|2023-06-14 23:55:00|445.17|435.77|445.18|435.78|445.22|435.82|444.45|435.05|334
1686787200000|2023-06-15 00:00:00|445.2|435.8|446.44|437.04|446.58|437.18|444.55|435.15|501
1686787500000|2023-06-15 00:05:00|446.45|437.05|446.79|437.39|447.07|437.67|445.5|436.1|476
1686787800000|2023-06-15 00:10:00|446.74|437.34|447.74|438.34|447.95|438.55|446.48|437.08|442
1686788100000|2023-06-15 00:15:00|447.97|438.57|449.04|439.64|449.3|439.9|447.87|438.47|464
1686788400000|2023-06-15 00:20:00|449.05|439.65|449.75|440.35|450.1|440.7|448.88|439.48|473
1686788700000|2023-06-15 00:25:00|449.74|440.34|450.65|441.25|450.8|441.4|448.97|439.57|499
1686789000000|2023-06-15 00:30:00|450.69|441.29|451.89|442.49|452.02|442.62|449.94|440.54|539
1686789300000|2023-06-15 00:35:00|451.91|442.51|452.3|442.9|452.3|442.9|451.11|441.71|379
1686789600000|2023-06-15 00:40:00|452.29|442.89|452.11|442.71|452.67|443.27|451.57|442.17|415
1686789900000|2023-06-15 00:45:00|452.12|442.72|451.8|442.4|452.85|443.45|451.29|441.89|532
1686790200000|2023-06-15 00:50:00|451.78|442.38|454.14|444.74|454.23|444.83|451.7|442.3|570
1686790500000|2023-06-15 00:55:00|454.15|444.75|454.15|444.75|454.16|444.76|453.67|444.27|458
1686790800000|2023-06-15 01:00:00|454.2|444.8|453.6|444.2|454.25|444.85|453.35|443.95|366
1686791100000|2023-06-15 01:05:00|453.63|444.23|453.73|444.33|454.19|444.79|453.31|443.91|287
1686791400000|2023-06-15 01:10:00|453.82|444.42|453.79|444.39|454.05|444.65|452.81|443.41|403
1686791700000|2023-06-15 01:15:00|453.76|444.36|453.09|443.69|454.15|444.75|452.8|443.4|448
1686792000000|2023-06-15 01:20:00|453.12|443.72|452.34|442.94|453.29|443.89|452.3|442.9|412
1686792300000|2023-06-15 01:25:00|452.33|442.93|452.34|442.94|452.45|443.05|451.53|442.13|411
1686792600000|2023-06-15 01:30:00|452.32|442.92|449.98|440.58|452.57|443.17|449.95|440.55|559
1686792900000|2023-06-15 01:35:00|449.96|440.56|447.26|437.86|449.99|440.59|446.8|437.4|609
1686793200000|2023-06-15 01:40:00|447.3|437.9|446.1|436.7|447.5|438.1|446.09|436.69|529
1686793500000|2023-06-15 01:45:00|446.2|436.8|445.59|436.19|446.97|437.57|445.47|436.07|402
1686793800000|2023-06-15 01:50:00|445.64|436.24|447.52|438.12|447.55|438.15|444.69|435.29|617
1686794100000|2023-06-15 01:55:00|447.48|438.08|448.58|439.18|448.6|439.2|447.29|437.89|510
1686794400000|2023-06-15 02:00:00|448.59|439.19|448.96|439.56|449.08|439.68|448.41|439.01|507
1686794700000|2023-06-15 02:05:00|448.94|439.54|447.99|438.59|448.94|439.54|447.15|437.75|471
1686795000000|2023-06-15 02:10:00|448.01|438.61|446.98|437.58|448.61|439.21|446.98|437.58|290
1686795300000|2023-06-15 02:15:00|446.95|437.55|446.94|437.54|447.25|437.85|446.6|437.2|142
1686795600000|2023-06-15 02:20:00|446.93|437.53|447.86|438.46|447.93|438.53|446.6|437.2|241
1686795900000|2023-06-15 02:25:00|447.89|438.49|449.75|440.35|450.11|440.71|447.74|438.34|378
1686796200000|2023-06-15 02:30:00|449.73|440.33|450.11|440.71|450.21|440.81|449.34|439.94|338
1686796500000|2023-06-15 02:35:00|450.1|440.7|450.64|441.24|450.65|441.25|449.7|440.3|287
1686796800000|2023-06-15 02:40:00|450.66|441.26|452.14|442.74|452.36|442.96|450.66|441.26|448
1686797100000|2023-06-15 02:45:00|452.13|442.73|452.9|443.5|453.42|444.02|451.78|442.38|637
1686797400000|2023-06-15 02:50:00|453|443.6|451.51|442.11|453.56|444.16|451.43|442.03|707
1686797700000|2023-06-15 02:55:00|451.46|442.06|451.93|442.53|452.05|442.65|450.45|441.05|580
1686798000000|2023-06-15 03:00:00|451.87|442.47|452.13|442.73|453.05|443.65|451.67|442.27|400
1686798300000|2023-06-15 03:05:00|452.17|442.77|452.34|442.94|453.5|444.1|451.95|442.55|475
1686798600000|2023-06-15 03:10:00|452.24|442.84|452.66|443.26|452.73|443.33|451.94|442.54|423
1686798900000|2023-06-15 03:15:00|452.65|443.25|453.32|443.92|453.47|444.07|452.31|442.91|301
1686799200000|2023-06-15 03:20:00|453.27|443.87|454.5|445.1|454.55|445.15|452.79|443.39|269
1686799500000|2023-06-15 03:25:00|454.48|445.08|456.4|447|456.4|447|454.31|444.91|564
1686799800000|2023-06-15 03:30:00|456.27|446.87|458.65|449.25|459.3|449.9|456.16|446.76|760
1686800100000|2023-06-15 03:35:00|458.63|449.23|458.02|448.62|459.83|450.43|457.85|448.45|797
1686800400000|2023-06-15 03:40:00|458.03|448.63|459.3|449.9|459.4|450|457.79|448.39|653
1686800700000|2023-06-15 03:45:00|459.32|449.92|458.99|449.59|460.99|451.59|458.74|449.34|758
1686801000000|2023-06-15 03:50:00|458.98|449.58|459.35|449.95|459.55|450.15|458.27|448.87|632
1686801300000|2023-06-15 03:55:00|459.3|449.9|461.46|452.06|461.65|452.25|459.23|449.83|650
1686801600000|2023-06-15 04:00:00|461.55|452.15|461.84|452.44|461.88|452.48|460.03|450.63|776
1686801900000|2023-06-15 04:05:00|461.86|452.46|463.01|453.61|463.65|454.25|461.79|452.39|775
1686802200000|2023-06-15 04:10:00|462.92|453.52|463.13|453.73|464.34|454.94|462.45|453.05|740
1686802500000|2023-06-15 04:15:00|463.17|453.77|460.43|451.03|463.26|453.86|460|450.6|810
1686802800000|2023-06-15 04:20:00|460.4|451|459.66|450.26|461.86|452.46|459.58|450.18|733
1686803100000|2023-06-15 04:25:00|459.67|450.27|458.98|449.58|460.72|451.32|458.64|449.24|599
1686803400000|2023-06-15 04:30:00|458.92|449.52|459.36|449.96|459.75|450.35|458.26|448.86|555
1686803700000|2023-06-15 04:35:00|459.34|449.94|460.13|450.73|460.73|451.33|459.34|449.94|535
1686804000000|2023-06-15 04:40:00|460.08|450.68|459.9|450.5|460.1|450.7|459.5|450.1|375
1686804300000|2023-06-15 04:45:00|459.89|450.49|460.9|451.5|461.06|451.66|459.8|450.4|498
1686804600000|2023-06-15 04:50:00|460.87|451.47|460.31|450.91|461.78|452.38|460.25|450.85|512
1686804900000|2023-06-15 04:55:00|460.29|450.89|460.77|451.37|461.1|451.7|460.03|450.63|454
1686805200000|2023-06-15 05:00:00|460.68|451.28|461.33|451.93|461.69|452.29|460.25|450.85|552
1686805500000|2023-06-15 05:05:00|461.24|451.84|459.86|450.46|461.76|452.36|459.55|450.15|516
1686805800000|2023-06-15 05:10:00|459.83|450.43|460.55|451.15|460.64|451.24|459.43|450.03|414
1686806100000|2023-06-15 05:15:00|460.49|451.09|458.25|448.85|460.56|451.16|458.24|448.84|421
1686806400000|2023-06-15 05:20:00|458.3|448.9|456.97|447.57|458.48|449.08|456.17|446.77|651
1686806700000|2023-06-15 05:25:00|456.96|447.56|456.3|446.9|457.66|448.26|455.91|446.51|740
1686807000000|2023-06-15 05:30:00|456.44|447.04|455.63|446.23|456.81|447.41|455.4|446|552
1686807300000|2023-06-15 05:35:00|455.62|446.22|454.91|445.51|456.27|446.87|454.14|444.74|645
1686807600000|2023-06-15 05:40:00|454.97|445.57|452.74|443.34|454.97|445.57|452.22|442.82|673
1686807900000|2023-06-15 05:45:00|452.79|443.39|452.87|443.47|454.05|444.65|451.56|442.16|675
1686808200000|2023-06-15 05:50:00|452.89|443.49|454.13|444.73|454.38|444.98|452.55|443.15|575
1686808500000|2023-06-15 05:55:00|454.15|444.75|453.51|444.11|454.85|445.45|453.17|443.77|542
1686808800000|2023-06-15 06:00:00|453.65|444.25|452.68|443.28|453.82|444.42|452.34|442.94|567
1686809100000|2023-06-15 06:05:00|452.64|443.24|453.6|444.2|453.99|444.59|452.31|442.91|348
1686809400000|2023-06-15 06:10:00|453.61|444.21|455.04|445.64|455.5|446.1|452.9|443.5|600
1686809700000|2023-06-15 06:15:00|454.91|445.51|454.78|445.38|455.39|445.99|453.78|444.38|517
1686810000000|2023-06-15 06:20:00|454.79|445.39|455.62|446.22|456.22|446.82|454.39|444.99|376
1686810300000|2023-06-15 06:25:00|455.73|446.33|453.82|444.42|456.27|446.87|452.69|443.29|649
1686810600000|2023-06-15 06:30:00|453.89|444.49|450.02|440.62|453.89|444.49|449.31|439.91|749
1686810900000|2023-06-15 06:35:00|450.09|440.69|450.81|441.41|451.32|441.92|449.86|440.46|559
1686811200000|2023-06-15 06:40:00|450.66|441.26|449.7|440.3|451.28|441.88|449.32|439.92|608
1686811500000|2023-06-15 06:45:00|449.73|440.33|450.27|440.87|451.37|441.97|449.52|440.12|590
1686811800000|2023-06-15 06:50:00|450.3|440.9|448.45|439.05|450.85|441.45|448.31|438.91|617
1686812100000|2023-06-15 06:55:00|448.49|439.09|448.09|438.69|449.15|439.75|447.15|437.75|760
1686812400000|2023-06-15 07:00:00|448.06|438.66|447.89|438.49|449.58|440.18|447.5|438.1|655
1686812700000|2023-06-15 07:05:00|447.88|438.48|444.68|435.28|448.75|439.35|444.36|434.96|769
1686813000000|2023-06-15 07:10:00|444.57|435.17|445.22|435.82|446.05|436.65|444.52|435.12|689
1686813300000|2023-06-15 07:15:00|445.25|435.85|444.35|434.95|445.65|436.25|443.54|434.14|664
1686813600000|2023-06-15 07:20:00|444.33|434.93|445.92|436.52|446.63|437.23|443.63|434.23|630
1686813900000|2023-06-15 07:25:00|445.9|436.5|443.68|434.28|446.18|436.78|443.44|434.04|425
1686814200000|2023-06-15 07:30:00|443.87|434.47|446.16|436.76|446.45|437.05|443.71|434.31|552
1686814500000|2023-06-15 07:35:00|445.9|436.5|446.12|436.72|446.3|436.9|444.9|435.5|338
1686814800000|2023-06-15 07:40:00|446.1|436.7|444.53|435.13|446.54|437.14|444.46|435.06|418
1686815100000|2023-06-15 07:45:00|444.75|435.35|446.43|437.03|446.68|437.28|444.17|434.77|467
1686815400000|2023-06-15 07:50:00|446.44|437.04|445.46|436.06|446.85|437.45|444.38|434.98|494
1686815700000|2023-06-15 07:55:00|445.43|436.03|445.8|436.4|446.33|436.93|444.63|435.23|475
1686816000000|2023-06-15 08:00:00|445.72|436.32|446.74|437.34|446.9|437.5|444.95|435.55|505
1686816300000|2023-06-15 08:05:00|446.7|437.3|445.97|436.57|447.26|437.86|445.11|435.71|435
1686816600000|2023-06-15 08:10:00|445.4|436|445.42|436.02|446.16|436.76|444.72|435.32|224
1686816900000|2023-06-15 08:15:00|445.24|435.84|445.43|436.03|446.15|436.75|444.18|434.78|371
1686817200000|2023-06-15 08:20:00|445.55|436.15|447.08|437.68|447.82|438.42|445.03|435.63|532
1686817500000|2023-06-15 08:25:00|447.02|437.62|447.82|438.42|448.07|438.67|446.57|437.17|466
1686817800000|2023-06-15 08:30:00|447.8|438.4|447.48|438.08|448.03|438.63|445.58|436.18|507
1686818100000|2023-06-15 08:35:00|447.49|438.09|446.1|436.7|447.67|438.27|445.86|436.46|432
1686818400000|2023-06-15 08:40:00|446.52|437.12|445.38|435.98|446.65|437.25|444.75|435.35|444
1686818700000|2023-06-15 08:45:00|446.08|436.68|445.42|436.02|446.09|436.69|443.85|434.45|497
1686819000000|2023-06-15 08:50:00|445.34|435.94|443.59|434.19|445.5|436.1|442.98|433.58|521
1686819300000|2023-06-15 08:55:00|443.57|434.17|440.47|431.07|444.03|434.63|440.05|430.65|680
1686819600000|2023-06-15 09:00:00|440.45|431.05|442.45|433.05|442.82|433.42|439.24|429.84|701
1686819900000|2023-06-15 09:05:00|442.5|433.1|442.14|432.74|442.66|433.26|440.45|431.05|502
1686820200000|2023-06-15 09:10:00|441.32|431.92|442.47|433.07|442.89|433.49|441.32|431.92|313
1686820500000|2023-06-15 09:15:00|442.48|433.08|442.37|432.97|443.03|433.63|441.18|431.78|486
1686820800000|2023-06-15 09:20:00|442.38|432.98|440.95|431.55|442.56|433.16|440.38|430.98|487
1686821100000|2023-06-15 09:25:00|440.94|431.54|437.24|427.84|440.97|431.57|437.24|427.84|631
1686821400000|2023-06-15 09:30:00|437.41|428.01|438.02|428.62|438.36|428.96|435.11|425.71|809
1686821700000|2023-06-15 09:35:00|438.05|428.65|437.29|427.89|438.65|429.25|435.99|426.59|611
1686822000000|2023-06-15 09:40:00|437.28|427.88|438.83|429.43|439.02|429.62|436.42|427.02|619
1686822300000|2023-06-15 09:45:00|438.91|429.51|438.65|429.25|439.77|430.37|438.1|428.7|558
1686822600000|2023-06-15 09:50:00|438.95|429.55|438.69|429.29|440|430.6|438.27|428.87|501
1686822900000|2023-06-15 09:55:00|438.74|429.34|439.16|429.76|439.8|430.4|437.84|428.44|510
1686823200000|2023-06-15 10:00:00|439.09|429.69|440.88|431.48|441|431.6|438.64|429.24|602
1686823500000|2023-06-15 10:05:00|440.83|431.43|441.02|431.62|441.26|431.86|439.94|430.54|344
1686823800000|2023-06-15 10:10:00|441.08|431.68|440.49|431.09|441.53|432.13|440.23|430.83|307
1686824100000|2023-06-15 10:15:00|440.82|431.42|441.86|432.46|441.87|432.47|440.2|430.8|332
1686824400000|2023-06-15 10:20:00|441.81|432.41|440.38|430.98|441.93|432.53|439.71|430.31|479
1686824700000|2023-06-15 10:25:00|440.39|430.99|439.55|430.15|440.56|431.16|439.44|430.04|367
1686825000000|2023-06-15 10:30:00|439.44|430.04|439.98|430.58|440.33|430.93|438.91|429.51|383
1686825300000|2023-06-15 10:35:00|439.97|430.57|440.24|430.84|440.61|431.21|439.54|430.14|363
1686825600000|2023-06-15 10:40:00|439.83|430.43|438.53|429.13|440.28|430.88|438.11|428.71|436
1686825900000|2023-06-15 10:45:00|438.55|429.15|439.07|429.67|439.72|430.32|438.01|428.61|511
1686826200000|2023-06-15 10:50:00|439.17|429.77|438.85|429.45|439.55|430.15|438.71|429.31|284
1686826500000|2023-06-15 10:55:00|438.86|429.46|437.33|427.93|439.3|429.9|437.2|427.8|421
1686826800000|2023-06-15 11:00:00|437.54|428.14|436.38|426.98|437.9|428.5|435.85|426.45|431
1686827100000|2023-06-15 11:05:00|436.45|427.05|436.52|427.12|437.25|427.85|435.45|426.05|553
1686827400000|2023-06-15 11:10:00|436.43|427.03|435.2|425.8|437.43|428.03|434.97|425.57|489
1686827700000|2023-06-15 11:15:00|435.19|425.79|437.14|427.74|437.37|427.97|434.85|425.45|712
1686828000000|2023-06-15 11:20:00|436.62|427.22|437.21|427.81|438.43|429.03|436.46|427.06|706
1686828300000|2023-06-15 11:25:00|437.28|427.88|435.7|426.3|437.4|428|435.43|426.03|646
1686828600000|2023-06-15 11:30:00|436|426.6|438.76|429.36|439.22|429.82|435.46|426.06|664
1686828900000|2023-06-15 11:35:00|439.17|429.77|440.98|431.58|441.58|432.18|438.14|428.74|671
1686829200000|2023-06-15 11:40:00|441.37|431.97|441.23|431.83|442.19|432.79|440.64|431.24|675
1686829500000|2023-06-15 11:45:00|441.27|431.87|442.34|432.94|442.96|433.56|440.83|431.43|634
1686829800000|2023-06-15 11:50:00|442.39|432.99|443.49|434.09|444.15|434.75|441.1|431.7|665
1686830100000|2023-06-15 11:55:00|443.57|434.17|442.45|433.05|443.98|434.58|442.04|432.64|546
1686830400000|2023-06-15 12:00:00|442.6|433.2|442.93|433.53|443.5|434.1|442.32|432.92|398
1686830700000|2023-06-15 12:05:00|442.86|433.46|441.43|432.03|443.28|433.88|441.4|432|501
1686831000000|2023-06-15 12:10:00|441.53|432.13|440.19|430.79|442.38|432.98|439.7|430.3|635
1686831300000|2023-06-15 12:15:00|440.16|430.76|440.32|430.92|441.97|432.57|440.11|430.71|546
1686831600000|2023-06-15 12:20:00|440.23|430.83|440.01|430.61|440.89|431.49|440.01|430.61|266
1686831900000|2023-06-15 12:25:00|440.06|430.66|440.94|431.54|441.04|431.64|439.75|430.35|315
1686832200000|2023-06-15 12:30:00|441.1|431.7|441.89|432.49|442.44|433.04|440.9|431.5|643
1686832500000|2023-06-15 12:35:00|442.16|432.76|440.66|431.26|442.16|432.76|440.52|431.12|491
1686832800000|2023-06-15 12:40:00|440.71|431.31|440.18|430.78|441.56|432.16|439.97|430.57|554
1686833100000|2023-06-15 12:45:00|440.15|430.75|439.68|430.28|440.64|431.24|439.58|430.18|436
1686833400000|2023-06-15 12:50:00|439.72|430.32|441.27|431.87|441.79|432.39|439.63|430.23|485
1686833700000|2023-06-15 12:55:00|441.28|431.88|440.99|431.59|441.59|432.19|440.5|431.1|451
1686834000000|2023-06-15 13:00:00|441|431.6|441.09|431.69|441.86|432.46|440.45|431.05|486
1686834300000|2023-06-15 13:05:00|441.08|431.68|441.19|431.79|441.57|432.17|439.81|430.41|510
1686834600000|2023-06-15 13:10:00|441.23|431.83|442.1|432.7|442.9|433.5|441.15|431.75|706
1686834900000|2023-06-15 13:15:00|442.09|432.69|443.35|433.95|444.35|434.95|442.09|432.69|616
1686835200000|2023-06-15 13:20:00|443.36|433.96|443.21|433.81|444.25|434.85|443.03|433.63|544
1686835500000|2023-06-15 13:25:00|443.17|433.77|444.31|434.91|444.52|435.12|442.97|433.57|550
1686835800000|2023-06-15 13:30:00|444.25|434.85|444.92|435.52|445.5|436.1|443.55|434.15|569
1686836100000|2023-06-15 13:35:00|444.89|435.49|444.9|435.5|446.28|436.88|444.45|435.05|689
1686836400000|2023-06-15 13:40:00|445.01|435.61|445.72|436.32|446.48|437.08|444.85|435.45|687
1686836700000|2023-06-15 13:45:00|445.55|436.15|443.97|434.57|446.61|437.21|443.9|434.5|720
1686837000000|2023-06-15 13:50:00|443.95|434.55|443.14|433.74|444.56|435.16|442.68|433.28|625
1686837300000|2023-06-15 13:55:00|443.01|433.61|442.26|432.86|443.56|434.16|442.26|432.86|574
1686837600000|2023-06-15 14:00:00|442.9|433.5|441.5|432.1|442.96|433.56|441.35|431.95|456
1686837900000|2023-06-15 14:05:00|442.08|432.68|441.25|431.85|442.08|432.68|440.19|430.79|545
1686838200000|2023-06-15 14:10:00|441.31|431.91|441|431.6|441.98|432.58|440.44|431.04|370
1686838500000|2023-06-15 14:15:00|440.85|431.45|439.45|430.05|441.2|431.8|438.84|429.44|480
1686838800000|2023-06-15 14:20:00|439.48|430.08|439.28|429.88|440.38|430.98|439.07|429.67|395
1686839100000|2023-06-15 14:25:00|439.27|429.87|438.96|429.56|439.92|430.52|438.37|428.97|444
1686839400000|2023-06-15 14:30:00|439|429.6|438.44|429.04|439.4|430|437.9|428.5|451
1686839700000|2023-06-15 14:35:00|438.43|429.03|437.36|427.96|439.19|429.79|437.36|427.96|476
1686840000000|2023-06-15 14:40:00|437.45|428.05|438.08|428.68|438.43|429.03|437.32|427.92|408
1686840300000|2023-06-15 14:45:00|438.06|428.66|438.01|428.61|438.7|429.3|437.62|428.22|320
1686840600000|2023-06-15 14:50:00|437.96|428.56|437.5|428.1|438.28|428.88|437.35|427.95|310
1686840900000|2023-06-15 14:55:00|437.45|428.05|436.49|427.09|437.62|428.22|436.15|426.75|345
1686841200000|2023-06-15 15:00:00|436.47|427.07|435.41|426.01|436.78|427.38|435.12|425.72|465
1686841500000|2023-06-15 15:05:00|435.36|425.96|433.98|424.58|435.45|426.05|433.71|424.31|572
1686841800000|2023-06-15 15:10:00|434|424.6|433.2|423.8|434.07|424.67|432.66|423.26|644
1686842100000|2023-06-15 15:15:00|433.19|423.79|433.49|424.09|434.57|425.17|432.86|423.46|570
1686842400000|2023-06-15 15:20:00|433.6|424.2|432.46|423.06|434|424.6|432.18|422.78|582
1686842700000|2023-06-15 15:25:00|432.48|423.08|433.76|424.36|434.3|424.9|432.31|422.91|526
1686843000000|2023-06-15 15:30:00|433.75|424.35|434.52|425.12|434.6|425.2|433.3|423.9|546
1686843300000|2023-06-15 15:35:00|434.5|425.1|435.21|425.81|435.36|425.96|434.48|425.08|481
1686843600000|2023-06-15 15:40:00|435.23|425.83|435.3|425.9|435.53|426.13|434.79|425.39|322
1686843900000|2023-06-15 15:45:00|435.22|425.82|433.14|423.74|435.25|425.85|432.75|423.35|530
1686844200000|2023-06-15 15:50:00|433.05|423.65|434.04|424.64|434.27|424.87|432.97|423.57|387
1686844500000|2023-06-15 15:55:00|433.99|424.59|433.53|424.13|434.1|424.7|432.75|423.35|450
1686844800000|2023-06-15 16:00:00|433.51|424.11|433.31|423.91|434.21|424.81|432.93|423.53|551
1686845100000|2023-06-15 16:05:00|433.33|423.93|434.24|424.84|434.9|425.5|433.14|423.74|548
1686845400000|2023-06-15 16:10:00|434.29|424.89|434.1|424.7|434.42|425.02|433.7|424.3|422
1686845700000|2023-06-15 16:15:00|434.14|424.74|434.88|425.48|435.23|425.83|433.89|424.49|378
1686846000000|2023-06-15 16:20:00|434.81|425.41|436|426.6|436.4|427|434.55|425.15|375
1686846300000|2023-06-15 16:25:00|435.96|426.56|436.38|426.98|436.5|427.1|435.45|426.05|415
1686846600000|2023-06-15 16:30:00|436.27|426.87|436.05|426.65|436.44|427.04|435.82|426.42|345
1686846900000|2023-06-15 16:35:00|435.99|426.59|436.51|427.11|436.58|427.18|435.45|426.05|313
1686847200000|2023-06-15 16:40:00|436.49|427.09|436.31|426.91|437.24|427.84|436.23|426.83|429
1686847500000|2023-06-15 16:45:00|436.32|426.92|435.26|425.86|436.44|427.04|434.61|425.21|477
1686847800000|2023-06-15 16:50:00|435.21|425.81|435.53|426.13|435.65|426.25|434.97|425.57|438
1686848100000|2023-06-15 16:55:00|435.48|426.08|435.7|426.3|435.9|426.5|434.97|425.57|498
1686848400000|2023-06-15 17:00:00|435.8|426.4|435.52|426.12|436.48|427.08|435.4|426|356
1686848700000|2023-06-15 17:05:00|435.5|426.1|432.87|423.47|435.63|426.23|432.55|423.15|404
1686849000000|2023-06-15 17:10:00|432.86|423.46|430.54|421.14|433.02|423.62|429.8|420.4|786
1686849300000|2023-06-15 17:15:00|430.56|421.16|429.73|420.33|431.64|422.24|429.71|420.31|732
1686849600000|2023-06-15 17:20:00|429.75|420.35|429.77|420.37|429.96|420.56|429.37|419.97|496
1686849900000|2023-06-15 17:25:00|429.82|420.42|427.59|418.19|429.86|420.46|427.43|418.03|561
1686850200000|2023-06-15 17:30:00|427.57|418.17|429.65|420.25|429.89|420.49|427.4|418|602
1686850500000|2023-06-15 17:35:00|429.64|420.24|428.99|419.59|430.21|420.81|428.46|419.06|535
1686850800000|2023-06-15 17:40:00|429.04|419.64|431.22|421.82|431.43|422.03|428.83|419.43|564
1686851100000|2023-06-15 17:45:00|431.25|421.85|432.29|422.89|432.57|423.17|431.04|421.64|633
1686851400000|2023-06-15 17:50:00|432.25|422.85|432.81|423.41|432.81|423.41|431.84|422.44|467
1686851700000|2023-06-15 17:55:00|432.74|423.34|435.32|425.92|435.68|426.28|432.61|423.21|529
1686852000000|2023-06-15 18:00:00|435.37|425.97|435.37|425.97|438.16|428.76|435.23|425.83|821
1686852300000|2023-06-15 18:05:00|435.42|426.02|434.26|424.86|435.55|426.15|433.37|423.97|656
1686852600000|2023-06-15 18:10:00|434.35|424.95|435.35|425.95|435.93|426.53|434.32|424.92|526
1686852900000|2023-06-15 18:15:00|435.37|425.97|436.16|426.76|436.83|427.43|435.33|425.93|537
1686853200000|2023-06-15 18:20:00|436.14|426.74|436.12|426.72|436.84|427.44|435.92|426.52|494
1686853500000|2023-06-15 18:25:00|436.16|426.76|436.85|427.45|436.94|427.54|436.01|426.61|355
1686853800000|2023-06-15 18:30:00|436.87|427.47|437.84|428.44|437.97|428.57|436.87|427.47|359
1686854100000|2023-06-15 18:35:00|437.82|428.42|437.5|428.1|438.85|429.45|437.47|428.07|529
1686854400000|2023-06-15 18:40:00|437.53|428.13|437.42|428.02|437.82|428.42|436.95|427.55|336
1686854700000|2023-06-15 18:45:00|437.5|428.1|438.59|429.19|439.15|429.75|437.11|427.71|445
1686855000000|2023-06-15 18:50:00|438.43|429.03|442.05|432.65|442.52|433.12|438.13|428.73|793
1686855300000|2023-06-15 18:55:00|442.03|432.63|442.58|433.18|442.71|433.31|441.05|431.65|772
1686855600000|2023-06-15 19:00:00|442.68|433.28|442.48|433.08|443.34|433.94|441.67|432.27|740
1686855900000|2023-06-15 19:05:00|442.46|433.06|443.93|434.53|444.07|434.67|442.16|432.76|649
1686856200000|2023-06-15 19:10:00|443.85|434.45|444.28|434.88|444.65|435.25|443.64|434.24|668
1686856500000|2023-06-15 19:15:00|444.27|434.87|442.94|433.54|444.58|435.18|442.8|433.4|781
1686856800000|2023-06-15 19:20:00|442.95|433.55|444.2|434.8|444.32|434.92|442.87|433.47|513
1686857100000|2023-06-15 19:25:00|444.19|434.79|445.2|435.8|445.28|435.88|444|434.6|452
1686857400000|2023-06-15 19:30:00|445.21|435.81|445.31|435.91|446.52|437.12|445.1|435.7|490
1686857700000|2023-06-15 19:35:00|445.36|435.96|448.18|438.78|449.06|439.66|445.21|435.81|744
1686858000000|2023-06-15 19:40:00|448.23|438.83|448.94|439.54|450.88|441.48|448.19|438.79|702
1686858300000|2023-06-15 19:45:00|448.95|439.55|448.41|439.01|450.08|440.68|448.04|438.64|576
1686858600000|2023-06-15 19:50:00|448.49|439.09|449.2|439.8|449.42|440.02|448.33|438.93|607
1686858900000|2023-06-15 19:55:00|449.21|439.81|450.58|441.18|450.67|441.27|449.07|439.67|517
1686859200000|2023-06-15 20:00:00|450.6|441.2|449.38|439.98|450.82|441.42|449.3|439.9|524
1686859500000|2023-06-15 20:05:00|449.37|439.97|449.56|440.16|449.73|440.33|449.15|439.75|339
1686859800000|2023-06-15 20:10:00|449.62|440.22|448.14|438.74|449.95|440.55|448.14|438.74|331
1686860100000|2023-06-15 20:15:00|448.13|438.73|448.61|439.21|449.25|439.85|447.71|438.31|471
1686860400000|2023-06-15 20:20:00|448.58|439.18|449.4|440|449.5|440.1|448.58|439.18|350
1686860700000|2023-06-15 20:25:00|449.45|440.05|446.44|437.04|449.6|440.2|446.44|437.04|445
1686861000000|2023-06-15 20:30:00|446.45|437.05|447.66|438.26|447.66|438.26|445.79|436.39|526
1686861300000|2023-06-15 20:35:00|447.65|438.25|448.33|438.93|448.35|438.95|446.89|437.49|439
1686861600000|2023-06-15 20:40:00|448.32|438.92|448.85|439.45|449.27|439.87|448.28|438.88|294
1686861900000|2023-06-15 20:45:00|448.86|439.46|448.79|439.39|449.17|439.77|448.54|439.14|291
1686862200000|2023-06-15 20:50:00|448.65|439.25|450.22|440.82|450.45|441.05|448.65|439.25|387
1686862500000|2023-06-15 20:55:00|450.26|440.86|452.08|442.68|452.32|442.92|450.08|440.68|658
1686862800000|2023-06-15 21:00:00|452.06|442.66|454.02|444.62|454.16|444.76|451.51|442.11|619
1686863100000|2023-06-15 21:05:00|454.05|444.65|454.29|444.89|454.42|445.02|453.65|444.25|383
1686863400000|2023-06-15 21:10:00|454.3|444.9|454.4|445|454.52|445.12|453.73|444.33|345
1686863700000|2023-06-15 21:15:00|454.35|444.95|454.13|444.73|455.13|445.73|454.03|444.63|385
1686864000000|2023-06-15 21:20:00|454.15|444.75|455.77|446.37|456.38|446.98|454.05|444.65|268
1686864300000|2023-06-15 21:25:00|455.78|446.38|455|445.6|455.78|446.38|454.55|445.15|281
1686864600000|2023-06-15 21:30:00|455.02|445.62|453.83|444.43|455.02|445.62|453.45|444.05|238
1686864900000|2023-06-15 21:35:00|453.82|444.42|453.05|443.65|453.82|444.42|452.77|443.37|187
1686865200000|2023-06-15 21:40:00|453.04|443.64|452.89|443.49|453.22|443.82|451.95|442.55|284
1686865500000|2023-06-15 21:45:00|452.87|443.47|452.55|443.15|453.34|443.94|452.55|443.15|147
1686865800000|2023-06-15 21:50:00|452.56|443.16|452.35|442.95|453|443.6|452.35|442.95|171
1686866100000|2023-06-15 21:55:00|452.37|442.97|451.61|442.21|452.88|443.48|451.49|442.09|238
1686866400000|2023-06-15 22:00:00|451.59|442.19|450.8|441.4|451.8|442.4|450.6|441.2|310
1686866700000|2023-06-15 22:05:00|450.79|441.39|450.52|441.12|450.95|441.55|450.43|441.03|196
1686867000000|2023-06-15 22:10:00|450.4|441|450.15|440.75|450.71|441.31|449.9|440.5|265
1686867300000|2023-06-15 22:15:00|450.2|440.8|450.63|441.23|451.16|441.76|450.19|440.79|68
1686867600000|2023-06-15 22:20:00|450.42|441.02|451.01|441.61|451.15|441.75|450.42|441.02|159
1686867900000|2023-06-15 22:25:00|451|441.6|451.42|442.02|451.56|442.16|450.99|441.59|184
1686868200000|2023-06-15 22:30:00|451.41|442.01|450.08|440.68|451.49|442.09|449.95|440.55|239
1686868500000|2023-06-15 22:35:00|450.05|440.65|449.93|440.53|450.56|441.16|449.78|440.38|255
1686868800000|2023-06-15 22:40:00|449.92|440.52|450.27|440.87|450.27|440.87|449.6|440.2|296
1686869100000|2023-06-15 22:45:00|450.14|440.74|449.33|439.93|450.14|440.74|449.03|439.63|288
1686869400000|2023-06-15 22:50:00|449.38|439.98|448.61|439.21|449.38|439.98|448.3|438.9|214
1686869700000|2023-06-15 22:55:00|448.63|439.23|448.08|438.68|448.81|439.41|448.08|438.68|192
1686870000000|2023-06-15 23:00:00|448.06|438.66|447.97|438.57|448.86|439.46|447.94|438.54|221
1686870300000|2023-06-15 23:05:00|447.94|438.54|447.17|437.77|448.07|438.67|447.05|437.65|187
1686870600000|2023-06-15 23:10:00|447.25|437.85|447.52|438.12|447.61|438.21|447.04|437.64|252
1686870900000|2023-06-15 23:15:00|447.5|438.1|447.67|438.27|447.85|438.45|447.32|437.92|308
1686871200000|2023-06-15 23:20:00|447.66|438.26|447.65|438.25|447.71|438.31|447.08|437.68|243
1686871500000|2023-06-15 23:25:00|447.64|438.24|448.14|438.74|448.23|438.83|447.44|438.04|150
1686871800000|2023-06-15 23:30:00|448.15|438.75|448.42|439.02|448.45|439.05|448.05|438.65|157
1686872100000|2023-06-15 23:35:00|448.47|439.07|447.55|438.15|448.61|439.21|447.44|438.04|157
1686872400000|2023-06-15 23:40:00|447.52|438.12|447.69|438.29|447.74|438.34|446.96|437.56|229
1686872700000|2023-06-15 23:45:00|447.6|438.2|447.58|438.18|447.79|438.39|447.17|437.77|256
1686873000000|2023-06-15 23:50:00|447.57|438.17|447.89|438.49|448.01|438.61|447.56|438.16|203
1686873300000|2023-06-15 23:55:00|447.88|438.48|447.75|438.35|448.49|439.09|447.75|438.35|194
1686873600000|2023-06-16 00:00:00|447.7|438.3|447.22|437.82|447.76|438.36|446.73|437.33|188
1686873900000|2023-06-16 00:05:00|447.21|437.81|447.11|437.71|447.3|437.9|446.83|437.43|189
1686874200000|2023-06-16 00:10:00|447.06|437.66|447.33|437.93|447.68|438.28|447.05|437.65|216
1686874500000|2023-06-16 00:15:00|447.31|437.91|446.83|437.43|447.61|438.21|446.56|437.16|283
1686874800000|2023-06-16 00:20:00|446.91|437.51|446.16|436.76|446.91|437.51|445.84|436.44|396
1686875100000|2023-06-16 00:25:00|446.17|436.77|446.11|436.71|446.26|436.86|445.88|436.48|219
1686875400000|2023-06-16 00:30:00|446.1|436.7|444.97|435.57|446.19|436.79|444.97|435.57|211
1686875700000|2023-06-16 00:35:00|444.98|435.58|444.94|435.54|445.14|435.74|444.48|435.08|236
1686876000000|2023-06-16 00:40:00|444.89|435.49|445.33|435.93|445.36|435.96|444.89|435.49|152
1686876300000|2023-06-16 00:45:00|445.3|435.9|446.41|437.01|446.6|437.2|445.2|435.8|266
1686876600000|2023-06-16 00:50:00|446.4|437|446.5|437.1|447.86|438.46|446.38|436.98|157
1686876900000|2023-06-16 00:55:00|446.49|437.09|446.68|437.28|446.91|437.51|446.47|437.07|151
1686877200000|2023-06-16 01:00:00|446.74|437.34|447.14|437.74|447.14|437.74|446.34|436.94|201
1686877500000|2023-06-16 01:05:00|447.09|437.69|448.16|438.76|448.24|438.84|446.83|437.43|253
1686877800000|2023-06-16 01:10:00|448.24|438.84|448.4|439|448.76|439.36|448.12|438.72|212
1686878100000|2023-06-16 01:15:00|448.39|438.99|448.88|439.48|449.1|439.7|448.39|438.99|258
1686878400000|2023-06-16 01:20:00|448.86|439.46|449.78|440.38|449.89|440.49|448.82|439.42|290
1686878700000|2023-06-16 01:25:00|449.79|440.39|449.72|440.32|450.24|440.84|449.45|440.05|153
1686879000000|2023-06-16 01:30:00|449.73|440.33|449.39|439.99|449.73|440.33|448.54|439.14|207
1686879300000|2023-06-16 01:35:00|449.38|439.98|449.37|439.97|449.46|440.06|449.13|439.73|208
1686879600000|2023-06-16 01:40:00|449.44|440.04|450.2|440.8|450.48|441.08|449.35|439.95|227
1686879900000|2023-06-16 01:45:00|450.18|440.78|448.69|439.29|450.21|440.81|448.63|439.23|268
1686880200000|2023-06-16 01:50:00|448.65|439.25|448.36|438.96|448.7|439.3|448.02|438.62|233
1686880500000|2023-06-16 01:55:00|448.45|439.05|448.4|439|448.54|439.14|448.18|438.78|228
1686880800000|2023-06-16 02:00:00|448.38|438.98|447.63|438.23|448.47|439.07|447.58|438.18|192
1686881100000|2023-06-16 02:05:00|447.59|438.19|447.88|438.48|448.05|438.65|447.2|437.8|184
1686881400000|2023-06-16 02:10:00|447.9|438.5|448.07|438.67|448.43|439.03|447.85|438.45|162
1686881700000|2023-06-16 02:15:00|448.06|438.66|447.58|438.18|448.12|438.72|447.43|438.03|216
1686882000000|2023-06-16 02:20:00|447.61|438.21|448.27|438.87|448.48|439.08|447.38|437.98|298
1686882300000|2023-06-16 02:25:00|448.26|438.86|448.41|439.01|448.46|439.06|448.22|438.82|124
1686882600000|2023-06-16 02:30:00|448.4|439|448.23|438.83|448.42|439.02|447.85|438.45|164
1686882900000|2023-06-16 02:35:00|448.25|438.85|448.11|438.71|448.33|438.93|447.95|438.55|164
1686883200000|2023-06-16 02:40:00|448.1|438.7|447.77|438.37|448.3|438.9|447.52|438.12|183
1686883500000|2023-06-16 02:45:00|447.58|438.18|447.47|438.07|448.05|438.65|447.46|438.06|109
1686883800000|2023-06-16 02:50:00|447.46|438.06|448.11|438.71|448.2|438.8|447.4|438|159
1686884100000|2023-06-16 02:55:00|447.93|438.53|448.71|439.31|449.02|439.62|447.93|438.53|225
1686884400000|2023-06-16 03:00:00|448.73|439.33|449.01|439.61|449.08|439.68|448.27|438.87|243
1686884700000|2023-06-16 03:05:00|449.05|439.65|448.72|439.32|449.07|439.67|448.64|439.24|229
1686885000000|2023-06-16 03:10:00|448.78|439.38|448.78|439.38|448.86|439.46|448.29|438.89|209
1686885300000|2023-06-16 03:15:00|448.76|439.36|448.08|438.68|448.88|439.48|448.04|438.64|290
1686885600000|2023-06-16 03:20:00|448.07|438.67|448.31|438.91|448.38|438.98|447.82|438.42|239
1686885900000|2023-06-16 03:25:00|448.33|438.93|448.69|439.29|448.86|439.46|448.2|438.8|191
1686886200000|2023-06-16 03:30:00|448.7|439.3|448.97|439.57|449.05|439.65|448.58|439.18|243
1686886500000|2023-06-16 03:35:00|448.95|439.55|449.03|439.63|449.05|439.65|448.73|439.33|168
1686886800000|2023-06-16 03:40:00|449.02|439.62|448.83|439.43|449.27|439.87|448.83|439.43|235
1686887100000|2023-06-16 03:45:00|448.79|439.39|447.7|438.3|448.88|439.48|447.62|438.22|263
1686887400000|2023-06-16 03:50:00|447.72|438.32|447.8|438.4|448.5|439.1|447.51|438.11|286
1686887700000|2023-06-16 03:55:00|447.79|438.39|447.53|438.13|448.2|438.8|447.48|438.08|229
1686888000000|2023-06-16 04:00:00|447.54|438.14|447.8|438.4|448.18|438.78|447.45|438.05|262
1686888300000|2023-06-16 04:05:00|447.84|438.44|447.87|438.47|448.11|438.71|447.16|437.76|255
1686888600000|2023-06-16 04:10:00|447.86|438.46|448.34|438.94|448.49|439.09|447.49|438.09|236
1686888900000|2023-06-16 04:15:00|448.36|438.96|448.6|439.2|448.84|439.44|448.06|438.66|268
1686889200000|2023-06-16 04:20:00|448.56|439.16|447.41|438.01|448.82|439.42|447.25|437.85|308
1686889500000|2023-06-16 04:25:00|447.4|438|446.56|437.16|447.44|438.04|446.5|437.1|303
1686889800000|2023-06-16 04:30:00|446.55|437.15|446.59|437.19|447.09|437.69|446.29|436.89|326
1686890100000|2023-06-16 04:35:00|446.51|437.11|445.95|436.55|446.57|437.17|445.86|436.46|213
1686890400000|2023-06-16 04:40:00|445.91|436.51|446.33|436.93|446.35|436.95|445.91|436.51|193
1686890700000|2023-06-16 04:45:00|446.34|436.94|446.86|437.46|447.06|437.66|445.88|436.48|296
1686891000000|2023-06-16 04:50:00|446.88|437.48|447.06|437.66|447.18|437.78|446.63|437.23|162
1686891300000|2023-06-16 04:55:00|447.08|437.68|447.59|438.19|447.87|438.47|446.71|437.31|280
1686891600000|2023-06-16 05:00:00|447.6|438.2|448.53|439.13|448.53|439.13|447.5|438.1|323
1686891900000|2023-06-16 05:05:00|448.61|439.21|449.16|439.76|449.36|439.96|448.35|438.95|298
1686892200000|2023-06-16 05:10:00|449.19|439.79|449.5|440.1|449.57|440.17|449.15|439.75|213
1686892500000|2023-06-16 05:15:00|449.55|440.15|449.67|440.27|449.84|440.44|449.31|439.91|214
1686892800000|2023-06-16 05:20:00|449.68|440.28|450.21|440.81|450.97|441.57|449.68|440.28|354
1686893100000|2023-06-16 05:25:00|450.36|440.96|450.95|441.55|451.12|441.72|450.14|440.74|246
1686893400000|2023-06-16 05:30:00|450.86|441.46|449.24|439.84|451.07|441.67|449.21|439.81|361
1686893700000|2023-06-16 05:35:00|449.22|439.82|449.75|440.35|449.81|440.41|449.06|439.66|285
1686894000000|2023-06-16 05:40:00|449.71|440.31|450.67|441.27|450.69|441.29|449.71|440.31|294
1686894300000|2023-06-16 05:45:00|450.7|441.3|450.61|441.21|451|441.6|450.39|440.99|174
1686894600000|2023-06-16 05:50:00|450.65|441.25|450.4|441|450.82|441.42|450.15|440.75|138
1686894900000|2023-06-16 05:55:00|450.35|440.95|451.57|442.17|451.94|442.54|450.27|440.87|274
1686895200000|2023-06-16 06:00:00|451.53|442.13|450.75|441.35|452.08|442.68|450.65|441.25|325
1686895500000|2023-06-16 06:05:00|450.78|441.38|450.39|440.99|451.12|441.72|450.2|440.8|172
1686895800000|2023-06-16 06:10:00|450.36|440.96|450.55|441.15|450.94|441.54|450.23|440.83|239
1686896100000|2023-06-16 06:15:00|450.6|441.2|449.81|440.41|450.7|441.3|449.34|439.94|281
1686896400000|2023-06-16 06:20:00|449.83|440.43|450.18|440.78|450.23|440.83|449.4|440|237
1686896700000|2023-06-16 06:25:00|450.08|440.68|450.13|440.73|450.6|441.2|449.71|440.31|230
1686897000000|2023-06-16 06:30:00|450.08|440.68|449.91|440.51|450.1|440.7|449.44|440.04|256
1686897300000|2023-06-16 06:35:00|449.96|440.56|450.45|441.05|450.57|441.17|449.87|440.47|217
1686897600000|2023-06-16 06:40:00|450.46|441.06|450.29|440.89|450.64|441.24|449.98|440.58|246
1686897900000|2023-06-16 06:45:00|450.22|440.82|449.57|440.17|450.33|440.93|449.34|439.94|283
1686898200000|2023-06-16 06:50:00|449.58|440.18|449.29|439.89|449.77|440.37|449.28|439.88|162
1686898500000|2023-06-16 06:55:00|449.28|439.88|449.22|439.82|449.63|440.23|449|439.6|237
1686898800000|2023-06-16 07:00:00|449.19|439.79|448.97|439.57|449.2|439.8|448.75|439.35|151
1686899100000|2023-06-16 07:05:00|448.98|439.58|448.94|439.54|449.42|440.02|448.88|439.48|184
1686899400000|2023-06-16 07:10:00|448.93|439.53|448.59|439.19|449.3|439.9|448.31|438.91|314
1686899700000|2023-06-16 07:15:00|448.72|439.32|448.47|439.07|448.97|439.57|448.39|438.99|195
1686900000000|2023-06-16 07:20:00|448.43|439.03|449.01|439.61|449.03|439.63|448.19|438.79|216
1686900300000|2023-06-16 07:25:00|449.14|439.74|449.67|440.27|449.83|440.43|448.94|439.54|280
1686900600000|2023-06-16 07:30:00|449.66|440.26|449.62|440.22|449.86|440.46|449.2|439.8|281
1686900900000|2023-06-16 07:35:00|449.6|440.2|448.96|439.56|449.6|440.2|448.86|439.46|196
1686901200000|2023-06-16 07:40:00|448.91|439.51|448.72|439.32|449.15|439.75|448.65|439.25|221
1686901500000|2023-06-16 07:45:00|448.71|439.31|449.27|439.87|449.37|439.97|448.55|439.15|206
1686901800000|2023-06-16 07:50:00|449.28|439.88|448.94|439.54|449.38|439.98|448.84|439.44|140
1686902100000|2023-06-16 07:55:00|448.93|439.53|449.01|439.61|449.07|439.67|448.5|439.1|184
1686902400000|2023-06-16 08:00:00|449.02|439.62|448.95|439.55|449.35|439.95|448.84|439.44|202
1686902700000|2023-06-16 08:05:00|448.91|439.51|448.95|439.55|449.14|439.74|448.83|439.43|261
1686903000000|2023-06-16 08:10:00|448.96|439.56|449.73|440.33|449.97|440.57|448.89|439.49|276
1686903300000|2023-06-16 08:15:00|449.83|440.43|450.55|441.15|450.96|441.56|449.66|440.26|203
1686903600000|2023-06-16 08:20:00|450.66|441.26|451.42|442.02|451.61|442.21|450.36|440.96|203
1686903900000|2023-06-16 08:25:00|451.38|441.98|451.4|442|451.66|442.26|450.9|441.5|165
1686904200000|2023-06-16 08:30:00|451.42|442.02|450.62|441.22|451.52|442.12|450.36|440.96|309
1686904500000|2023-06-16 08:35:00|450.61|441.21|450.87|441.47|451.46|442.06|450.58|441.18|264
1686904800000|2023-06-16 08:40:00|450.86|441.46|450.64|441.24|451.12|441.72|450.56|441.16|166
1686905100000|2023-06-16 08:45:00|450.62|441.22|450.71|441.31|451.07|441.67|450.51|441.11|130
1686905400000|2023-06-16 08:50:00|450.72|441.32|450.3|440.9|450.82|441.42|450.27|440.87|162
1686905700000|2023-06-16 08:55:00|450.29|440.89|449.8|440.4|450.41|441.01|449.77|440.37|190
1686906000000|2023-06-16 09:00:00|449.83|440.43|449.26|439.86|450.29|440.89|449.18|439.78|320
1686906300000|2023-06-16 09:05:00|449.23|439.83|449.62|440.22|449.82|440.42|449.15|439.75|324
1686906600000|2023-06-16 09:10:00|449.65|440.25|450.07|440.67|450.13|440.73|449.01|439.61|443
1686906900000|2023-06-16 09:15:00|450.05|440.65|450.21|440.81|450.48|441.08|449.94|440.54|374
1686907200000|2023-06-16 09:20:00|450.04|440.64|449.96|440.56|450.35|440.95|449.7|440.3|276
1686907500000|2023-06-16 09:25:00|449.95|440.55|449.12|439.72|450.05|440.65|449.06|439.66|208
1686907800000|2023-06-16 09:30:00|449.11|439.71|449.48|440.08|449.6|440.2|449.06|439.66|243
1686908100000|2023-06-16 09:35:00|449.47|440.07|449.39|439.99|449.76|440.36|449.31|439.91|232
1686908400000|2023-06-16 09:40:00|449.43|440.03|449.71|440.31|449.82|440.42|449.33|439.93|153
1686908700000|2023-06-16 09:45:00|449.72|440.32|449.45|440.05|449.81|440.41|449.31|439.91|154
1686909000000|2023-06-16 09:50:00|449.47|440.07|449.53|440.13|449.81|440.41|449.45|440.05|180
1686909300000|2023-06-16 09:55:00|449.58|440.18|449.44|440.04|449.85|440.45|449.31|439.91|201
1686909600000|2023-06-16 10:00:00|449.43|440.03|449.12|439.72|449.47|440.07|448.93|439.53|210
1686909900000|2023-06-16 10:05:00|449.18|439.78|449.16|439.76|449.79|440.39|449.09|439.69|259
1686910200000|2023-06-16 10:10:00|449.15|439.75|448.66|439.26|449.47|440.07|448.28|438.88|254
1686910500000|2023-06-16 10:15:00|448.71|439.31|448.3|438.9|449.02|439.62|448.07|438.67|279
1686910800000|2023-06-16 10:20:00|448.32|438.92|448.65|439.25|448.75|439.35|448.22|438.82|246
1686911100000|2023-06-16 10:25:00|448.64|439.24|448.45|439.05|448.77|439.37|448.31|438.91|285
1686911400000|2023-06-16 10:30:00|448.48|439.08|448.56|439.16|448.91|439.51|448.41|439.01|279
1686911700000|2023-06-16 10:35:00|448.57|439.17|449.24|439.84|449.33|439.93|448.51|439.11|211
1686912000000|2023-06-16 10:40:00|449.23|439.83|449.03|439.63|449.53|440.13|448.96|439.56|145
1686912300000|2023-06-16 10:45:00|449.02|439.62|448.22|438.82|449.04|439.64|448.2|438.8|177
1686912600000|2023-06-16 10:50:00|448.21|438.81|449.09|439.69|449.24|439.84|448.21|438.81|184
1686912900000|2023-06-16 10:55:00|449.17|439.77|448.55|439.15|449.19|439.79|448.38|438.98|130
1686913200000|2023-06-16 11:00:00|448.54|439.14|449.11|439.71|449.16|439.76|448.12|438.72|183
1686913500000|2023-06-16 11:05:00|449.06|439.66|448.97|439.57|449.31|439.91|448.53|439.13|214
1686913800000|2023-06-16 11:10:00|449.01|439.61|448.55|439.15|449.3|439.9|448.5|439.1|227
1686914100000|2023-06-16 11:15:00|448.58|439.18|448.33|438.93|448.79|439.39|448.21|438.81|296
1686914400000|2023-06-16 11:20:00|448.32|438.92|447.06|437.66|448.32|438.92|446.6|437.2|489
1686914700000|2023-06-16 11:25:00|447.03|437.63|446.51|437.11|447.66|438.26|445.81|436.41|500
1686915000000|2023-06-16 11:30:00|446.53|437.13|445.37|435.97|446.74|437.34|445.1|435.7|556
1686915300000|2023-06-16 11:35:00|445.4|436|445.44|436.04|446.35|436.95|445.37|435.97|532
1686915600000|2023-06-16 11:40:00|445.43|436.03|445.97|436.57|446.05|436.65|445.41|436.01|391
1686915900000|2023-06-16 11:45:00|446.02|436.62|446.3|436.9|446.89|437.49|445.89|436.49|347
1686916200000|2023-06-16 11:50:00|446.31|436.91|446.02|436.62|446.89|437.49|445.75|436.35|307
1686916500000|2023-06-16 11:55:00|446.08|436.68|446.55|437.15|446.78|437.38|446.02|436.62|271
1686916800000|2023-06-16 12:00:00|446.57|437.17|446.89|437.49|447.14|437.74|446.55|437.15|229
1686917100000|2023-06-16 12:05:00|447|437.6|447.15|437.75|447.25|437.85|446.73|437.33|248
1686917400000|2023-06-16 12:10:00|447.19|437.79|447.23|437.83|447.61|438.21|447.08|437.68|214
1686917700000|2023-06-16 12:15:00|447.22|437.82|448.37|438.97|448.43|439.03|447.21|437.81|289
1686918000000|2023-06-16 12:20:00|448.35|438.95|448.49|439.09|448.84|439.44|448.24|438.84|341
1686918300000|2023-06-16 12:25:00|448.4|439|448.61|439.21|449.06|439.66|448.34|438.94|230
1686918600000|2023-06-16 12:30:00|448.77|439.37|448.78|439.38|449.36|439.96|448.4|439|295
1686918900000|2023-06-16 12:35:00|448.74|439.34|448.28|438.88|449.06|439.66|448.27|438.87|222
1686919200000|2023-06-16 12:40:00|448.29|438.89|448.58|439.18|448.81|439.41|448.04|438.64|263
1686919500000|2023-06-16 12:45:00|448.59|439.19|447.47|438.07|448.59|439.19|447.42|438.02|247
1686919800000|2023-06-16 12:50:00|447.46|438.06|446.8|437.4|447.48|438.08|446.45|437.05|220
1686920100000|2023-06-16 12:55:00|446.81|437.41|447.15|437.75|447.57|438.17|446.5|437.1|239
1686920400000|2023-06-16 13:00:00|447.19|437.79|447.11|437.71|447.47|438.07|446.68|437.28|203
1686920700000|2023-06-16 13:05:00|447.1|437.7|446.41|437.01|447.14|437.74|446.2|436.8|210
1686921000000|2023-06-16 13:10:00|446.42|437.02|446.69|437.29|446.96|437.56|446.23|436.83|197
1686921300000|2023-06-16 13:15:00|446.68|437.28|447.12|437.72|447.39|437.99|446.67|437.27|262
1686921600000|2023-06-16 13:20:00|447.11|437.71|446.85|437.45|447.35|437.95|446.77|437.37|264
1686921900000|2023-06-16 13:25:00|446.84|437.44|446.52|437.12|446.87|437.47|446.03|436.63|358
1686922200000|2023-06-16 13:30:00|446.44|437.04|445.36|435.96|446.47|437.07|444.75|435.35|450
1686922500000|2023-06-16 13:35:00|445.45|436.05|444.75|435.35|445.45|436.05|444.49|435.09|363
1686922800000|2023-06-16 13:40:00|444.88|435.48|443.97|434.57|444.88|435.48|443.65|434.25|378
1686923100000|2023-06-16 13:45:00|443.99|434.59|444.29|434.89|444.8|435.4|443.63|434.23|396
1686923400000|2023-06-16 13:50:00|444.17|434.77|444.65|435.25|445.39|435.99|444.12|434.72|310
1686923700000|2023-06-16 13:55:00|444.63|435.23|444.22|434.82|444.71|435.31|443.68|434.28|306
1686924000000|2023-06-16 14:00:00|444.3|434.9|445.76|436.36|445.95|436.55|443.97|434.57|440
1686924300000|2023-06-16 14:05:00|445.86|436.46|447.48|438.08|447.85|438.45|445.86|436.46|486
1686924600000|2023-06-16 14:10:00|447.43|438.03|446.94|437.54|447.88|438.48|446.87|437.47|410
1686924900000|2023-06-16 14:15:00|446.93|437.53|446.34|436.94|447.01|437.61|446.23|436.83|498
1686925200000|2023-06-16 14:20:00|446.4|437|446.12|436.72|446.96|437.56|445.94|436.54|357
1686925500000|2023-06-16 14:25:00|446.13|436.73|445.56|436.16|446.22|436.82|445.55|436.15|282
1686925800000|2023-06-16 14:30:00|445.61|436.21|445.86|436.46|446.45|437.05|445.41|436.01|437
1686926100000|2023-06-16 14:35:00|445.81|436.41|445.2|435.8|446.08|436.68|445.13|435.73|374
1686926400000|2023-06-16 14:40:00|445.24|435.84|444.71|435.31|445.5|436.1|444.5|435.1|292
1686926700000|2023-06-16 14:45:00|444.72|435.32|443.23|433.83|444.9|435.5|441.55|432.15|780
1686927000000|2023-06-16 14:50:00|443.26|433.86|443.01|433.61|443.57|434.17|442.59|433.19|615
1686927300000|2023-06-16 14:55:00|443.06|433.66|446.77|437.37|447.6|438.2|442.47|433.07|913
1686927600000|2023-06-16 15:00:00|446.78|437.38|446.43|437.03|448.59|439.19|446.14|436.74|929
1686927900000|2023-06-16 15:05:00|446.41|437.01|446.67|437.27|447.02|437.62|446.25|436.85|706
1686928200000|2023-06-16 15:10:00|446.69|437.29|448.2|438.8|448.77|439.37|446.44|437.04|644
1686928500000|2023-06-16 15:15:00|448.26|438.86|447.58|438.18|448.98|439.58|447.16|437.76|603
1686928800000|2023-06-16 15:20:00|447.62|438.22|448.47|439.07|448.86|439.46|447.39|437.99|530
1686929100000|2023-06-16 15:25:00|448.44|439.04|449.66|440.26|449.92|440.52|448.38|438.98|714
1686929400000|2023-06-16 15:30:00|449.73|440.33|448.62|439.22|449.9|440.5|447.73|438.33|574
1686929700000|2023-06-16 15:35:00|448.66|439.26|448.2|438.8|449|439.6|447.6|438.2|594
1686930000000|2023-06-16 15:40:00|448.18|438.78|446.8|437.4|448.56|439.16|446.73|437.33|477
1686930300000|2023-06-16 15:45:00|446.74|437.34|446.72|437.32|447.91|438.51|446.64|437.24|543
1686930600000|2023-06-16 15:50:00|446.77|437.37|447.49|438.09|447.54|438.14|446.59|437.19|496
1686930900000|2023-06-16 15:55:00|447.53|438.13|450.69|441.29|450.91|441.51|447.15|437.75|726
1686931200000|2023-06-16 16:00:00|450.71|441.31|449.57|440.17|451.34|441.94|449.28|439.88|775
1686931500000|2023-06-16 16:05:00|449.56|440.16|450.62|441.22|451.04|441.64|449.24|439.84|697
1686931800000|2023-06-16 16:10:00|450.63|441.23|450.31|440.91|451.33|441.93|450.27|440.87|646
1686932100000|2023-06-16 16:15:00|450.29|440.89|452.27|442.87|452.46|443.06|450.23|440.83|594
1686932400000|2023-06-16 16:20:00|452.24|442.84|452.21|442.81|453.15|443.75|451.87|442.47|596
1686932700000|2023-06-16 16:25:00|452.17|442.77|452.56|443.16|453.16|443.76|452.17|442.77|458
1686933000000|2023-06-16 16:30:00|452.62|443.22|451.55|442.15|453.71|444.31|451.22|441.82|502
1686933300000|2023-06-16 16:35:00|451.53|442.13|451.48|442.08|451.96|442.56|451.08|441.68|388
1686933600000|2023-06-16 16:40:00|451.47|442.07|451.84|442.44|452.09|442.69|451.27|441.87|346
1686933900000|2023-06-16 16:45:00|451.81|442.41|452.39|442.99|452.74|443.34|451.54|442.14|421
1686934200000|2023-06-16 16:50:00|452.42|443.02|453.28|443.88|453.45|444.05|451.83|442.43|418
1686934500000|2023-06-16 16:55:00|453.27|443.87|453.58|444.18|454.37|444.97|453.23|443.83|558
1686934800000|2023-06-16 17:00:00|453.57|444.17|454.29|444.89|454.39|444.99|452.91|443.51|612
1686935100000|2023-06-16 17:05:00|454.24|444.84|455.99|446.59|456.08|446.68|454.17|444.77|687
1686935400000|2023-06-16 17:10:00|455.97|446.57|455.94|446.54|456.31|446.91|455|445.6|622
1686935700000|2023-06-16 17:15:00|455.98|446.58|456.77|447.37|456.91|447.51|455.82|446.42|472
1686936000000|2023-06-16 17:20:00|456.75|447.35|459.04|449.64|459.12|449.72|455.84|446.44|811
1686936300000|2023-06-16 17:25:00|459.11|449.71|459.39|449.99|459.78|450.38|458.76|449.36|609
1686936600000|2023-06-16 17:30:00|459.38|449.98|459.27|449.87|460.2|450.8|458.59|449.19|636
1686936900000|2023-06-16 17:35:00|459.36|449.96|460.2|450.8|460.79|451.39|459.3|449.9|416
1686937200000|2023-06-16 17:40:00|460.18|450.78|459.3|449.9|460.74|451.34|459.16|449.76|485
1686937500000|2023-06-16 17:45:00|459.26|449.86|458.02|448.62|459.92|450.52|457.85|448.45|497
1686937800000|2023-06-16 17:50:00|457.99|448.59|459.84|450.44|460.1|450.7|457.84|448.44|577
1686938100000|2023-06-16 17:55:00|459.79|450.39|459.75|450.35|460.05|450.65|459|449.6|586
1686938400000|2023-06-16 18:00:00|459.77|450.37|460.71|451.31|460.71|451.31|458.56|449.16|665
1686938700000|2023-06-16 18:05:00|460.67|451.27|465.16|455.76|465.66|456.26|460.32|450.92|881
1686939000000|2023-06-16 18:10:00|465.26|455.86|466.86|457.46|467.47|458.07|464.93|455.53|834
1686939300000|2023-06-16 18:15:00|466.88|457.48|465.69|456.29|468.27|458.87|465.5|456.1|808
1686939600000|2023-06-16 18:20:00|465.82|456.42|465.06|455.66|466.08|456.68|464.8|455.4|632
1686939900000|2023-06-16 18:25:00|464.99|455.59|462.83|453.43|465.24|455.84|462.54|453.14|535
1686940200000|2023-06-16 18:30:00|462.85|453.45|462.31|452.91|462.94|453.54|462|452.6|442
1686940500000|2023-06-16 18:35:00|462.47|453.07|462.57|453.17|462.91|453.51|462.03|452.63|431
1686940800000|2023-06-16 18:40:00|462.55|453.15|462.08|452.68|462.74|453.34|461.75|452.35|414
1686941100000|2023-06-16 18:45:00|462.18|452.78|461.91|452.51|462.51|453.11|461.79|452.39|242
1686941400000|2023-06-16 18:50:00|462.11|452.71|461.42|452.02|462.28|452.88|461.25|451.85|324
1686941700000|2023-06-16 18:55:00|461.47|452.07|461.52|452.12|462.06|452.66|461.2|451.8|235
1686942000000|2023-06-16 19:00:00|461.51|452.11|460.45|451.05|461.65|452.25|460.26|450.86|455
1686942300000|2023-06-16 19:05:00|460.43|451.03|459.19|449.79|460.69|451.29|458.63|449.23|575
1686942600000|2023-06-16 19:10:00|459.21|449.81|459.28|449.88|459.95|450.55|458.95|449.55|485
1686942900000|2023-06-16 19:15:00|459.23|449.83|460.19|450.79|460.35|450.95|459.22|449.82|373
1686943200000|2023-06-16 19:20:00|460.25|450.85|460.66|451.26|460.7|451.3|460.08|450.68|392
1686943500000|2023-06-16 19:25:00|460.7|451.3|461.15|451.75|461.75|452.35|460.59|451.19|376
1686943800000|2023-06-16 19:30:00|461.18|451.78|460.39|450.99|461.32|451.92|460.2|450.8|289
1686944100000|2023-06-16 19:35:00|460.37|450.97|460.16|450.76|460.66|451.26|460.07|450.67|295
1686944400000|2023-06-16 19:40:00|460.12|450.72|459.06|449.66|460.38|450.98|459.06|449.66|265
1686944700000|2023-06-16 19:45:00|459.15|449.75|459.49|450.09|459.63|450.23|458.78|449.38|332
1686945000000|2023-06-16 19:50:00|459.48|450.08|460.43|451.03|460.57|451.17|459.33|449.93|325
1686945300000|2023-06-16 19:55:00|460.42|451.02|460.57|451.17|460.67|451.27|460.24|450.84|211
1686945600000|2023-06-16 20:00:00|460.62|451.22|460.24|450.84|461.48|452.08|460.05|450.65|490
1686945900000|2023-06-16 20:05:00|460.12|450.72|460.7|451.3|460.71|451.31|459.95|450.55|257
1686946200000|2023-06-16 20:10:00|460.79|451.39|461|451.6|461.21|451.81|460.51|451.11|286
1686946500000|2023-06-16 20:15:00|461.05|451.65|460.65|451.25|461.44|452.04|460.35|450.95|426
1686946800000|2023-06-16 20:20:00|460.62|451.22|461.41|452.01|461.46|452.06|460.62|451.22|264
1686947100000|2023-06-16 20:25:00|461.46|452.06|461.5|452.1|461.97|452.57|461.03|451.63|351
1686947400000|2023-06-16 20:30:00|461.49|452.09|461.85|452.45|462.07|452.67|461.32|451.92|319
1686947700000|2023-06-16 20:35:00|461.73|452.33|461.33|451.93|461.9|452.5|461.31|451.91|309
1686948000000|2023-06-16 20:40:00|461.32|451.92|461.49|452.09|461.79|452.39|461.12|451.72|270
1686948300000|2023-06-16 20:45:00|461.51|452.11|461.5|452.1|461.62|452.22|461.23|451.83|215
1686948600000|2023-06-16 20:50:00|461.51|452.11|461.81|452.41|462.5|453.1|461.46|452.06|403
1686948900000|2023-06-16 20:55:00|461.73|452.33|461.92|452.52|462.2|452.8|461.66|452.26|216
1686985200000|2023-06-17 07:00:00|469.94|460.54|468.59|459.19|470.08|460.68|468.59|459.19|260
1686985500000|2023-06-17 07:05:00|468.6|459.2|468.75|459.35|468.99|459.59|468.46|459.06|189
1686985800000|2023-06-17 07:10:00|468.74|459.34|470.34|460.94|470.36|460.96|468.64|459.24|250
1686986100000|2023-06-17 07:15:00|470.35|460.95|470.75|461.35|470.92|461.52|470.3|460.9|183
1686986400000|2023-06-17 07:20:00|470.73|461.33|470.37|460.97|470.74|461.34|470.01|460.61|184
1686986700000|2023-06-17 07:25:00|470.38|460.98|470.12|460.72|470.46|461.06|469.9|460.5|173
1686987000000|2023-06-17 07:30:00|470.13|460.73|469.35|459.95|470.14|460.74|469.28|459.88|247
1686987300000|2023-06-17 07:35:00|469.34|459.94|467.53|458.13|469.43|460.03|467.51|458.11|202
1686987600000|2023-06-17 07:40:00|467.54|458.14|467.7|458.3|468.01|458.61|467.52|458.12|252
1686987900000|2023-06-17 07:45:00|467.71|458.31|467.78|458.38|468.4|459|467.69|458.29|158
1686988200000|2023-06-17 07:50:00|467.77|458.37|467.83|458.43|468.16|458.76|467.51|458.11|265
1686988500000|2023-06-17 07:55:00|467.82|458.42|468.37|458.97|468.43|459.03|467.68|458.28|200
1686988800000|2023-06-17 08:00:00|468.38|458.98|467.75|458.35|469.1|459.7|467.68|458.28|246
1686989100000|2023-06-17 08:05:00|467.73|458.33|467.68|458.28|468.14|458.74|467.68|458.28|121
1686989400000|2023-06-17 08:10:00|467.69|458.29|468.08|458.68|468.08|458.68|467.65|458.25|123
1686989700000|2023-06-17 08:15:00|468.04|458.64|467.69|458.29|468.07|458.67|467.61|458.21|131
1686990000000|2023-06-17 08:20:00|467.68|458.28|468.09|458.69|468.1|458.7|467.67|458.27|152
1686990300000|2023-06-17 08:25:00|468.2|458.8|468.75|459.35|468.93|459.53|468.2|458.8|199
1686990600000|2023-06-17 08:30:00|468.74|459.34|468.21|458.81|468.84|459.44|468.2|458.8|181
1686990900000|2023-06-17 08:35:00|468.22|458.82|468.64|459.24|468.7|459.3|468.19|458.79|124
1686991200000|2023-06-17 08:40:00|468.7|459.3|468.05|458.65|468.74|459.34|467.95|458.55|141
1686991500000|2023-06-17 08:45:00|468.03|458.63|468.35|458.95|468.36|458.96|467.94|458.54|202
1686991800000|2023-06-17 08:50:00|468.33|458.93|468.49|459.09|468.59|459.19|468.26|458.86|187
1686992100000|2023-06-17 08:55:00|468.52|459.12|468.98|459.58|469.05|459.65|468.42|459.02|140
1686992400000|2023-06-17 09:00:00|468.99|459.59|468.63|459.23|468.99|459.59|468.57|459.17|142
1686992700000|2023-06-17 09:05:00|468.64|459.24|468.39|458.99|468.64|459.24|468.35|458.95|138
1686993000000|2023-06-17 09:10:00|468.38|458.98|469.16|459.76|469.16|459.76|468.36|458.96|135
1686993300000|2023-06-17 09:15:00|469.12|459.72|468.48|459.08|469.13|459.73|468.33|458.93|165
1686993600000|2023-06-17 09:20:00|468.5|459.1|468.55|459.15|468.81|459.41|468.45|459.05|179
1686993900000|2023-06-17 09:25:00|468.54|459.14|469.06|459.66|469.13|459.73|468.54|459.14|154
1686994200000|2023-06-17 09:30:00|469.05|459.65|469.21|459.81|469.33|459.93|468.99|459.59|123
1686994500000|2023-06-17 09:35:00|469.19|459.79|468.64|459.24|469.2|459.8|468.64|459.24|208
1686994800000|2023-06-17 09:40:00|468.54|459.14|468.58|459.18|468.75|459.35|468.33|458.93|125
1686995100000|2023-06-17 09:45:00|468.56|459.16|467.99|458.59|468.62|459.22|467.83|458.43|157
1686995400000|2023-06-17 09:50:00|467.92|458.52|467.92|458.52|468.24|458.84|467.9|458.5|152
1686995700000|2023-06-17 09:55:00|467.91|458.51|467.88|458.48|468.06|458.66|467.78|458.38|95
1686996000000|2023-06-17 10:00:00|467.89|458.49|467.55|458.15|468.02|458.62|467.55|458.15|177
1686996300000|2023-06-17 10:05:00|467.56|458.16|467.65|458.25|467.78|458.38|467.47|458.07|124
1686996600000|2023-06-17 10:10:00|467.66|458.26|467.65|458.25|467.8|458.4|467.59|458.19|88
1686996900000|2023-06-17 10:15:00|467.44|458.04|467.67|458.27|467.8|458.4|467.38|457.98|89
1686997200000|2023-06-17 10:20:00|467.68|458.28|467.69|458.29|467.7|458.3|467.47|458.07|123
1686997500000|2023-06-17 10:25:00|467.68|458.28|467.74|458.34|467.85|458.45|467.68|458.28|123
1686997800000|2023-06-17 10:30:00|467.65|458.25|467.39|457.99|468.4|459|467.37|457.97|160
1686998100000|2023-06-17 10:35:00|467.38|457.98|467.02|457.62|467.44|458.04|467.01|457.61|145
1686998400000|2023-06-17 10:40:00|467.01|457.61|466.92|457.52|467.12|457.72|466.86|457.46|111
1686998700000|2023-06-17 10:45:00|466.91|457.51|466.61|457.21|466.94|457.54|466.36|456.96|154
1686999000000|2023-06-17 10:50:00|466.62|457.22|466.4|457|466.63|457.23|466.23|456.83|164
1686999300000|2023-06-17 10:55:00|466.41|457.01|466.63|457.23|466.67|457.27|466.09|456.69|142
1686999600000|2023-06-17 11:00:00|466.64|457.24|466.19|456.79|466.92|457.52|466.18|456.78|152
1686999900000|2023-06-17 11:05:00|466.18|456.78|466.49|457.09|466.67|457.27|466.15|456.75|168
1687000200000|2023-06-17 11:10:00|466.5|457.1|466.49|457.09|466.8|457.4|466.4|457|137
1687000500000|2023-06-17 11:15:00|466.48|457.08|466.22|456.82|466.52|457.12|466.21|456.81|136
1687000800000|2023-06-17 11:20:00|466.26|456.86|466.29|456.89|466.52|457.12|465.13|455.73|313
1687001100000|2023-06-17 11:25:00|466.3|456.9|465.33|455.93|466.47|457.07|465.29|455.89|210
1687001400000|2023-06-17 11:30:00|465.32|455.92|464.86|455.46|465.58|456.18|464.82|455.42|257
1687001700000|2023-06-17 11:35:00|464.87|455.47|463.99|454.59|464.94|455.54|463.99|454.59|241
1687002000000|2023-06-17 11:40:00|464|454.6|463.68|454.28|464.24|454.84|463.59|454.19|393
1687002300000|2023-06-17 11:45:00|463.67|454.27|464.25|454.85|464.43|455.03|463.67|454.27|235
1687002600000|2023-06-17 11:50:00|464.24|454.84|464.32|454.92|464.37|454.97|464.16|454.76|162
1687002900000|2023-06-17 11:55:00|464.3|454.9|463.91|454.51|464.37|454.97|463.84|454.44|199
1687003200000|2023-06-17 12:00:00|463.9|454.5|464.15|454.75|464.57|455.17|463.05|453.65|394
1687003500000|2023-06-17 12:05:00|464.16|454.76|463.96|454.56|464.3|454.9|463.41|454.01|261
1687003800000|2023-06-17 12:10:00|463.97|454.57|464.77|455.37|464.82|455.42|463.95|454.55|219
1687004100000|2023-06-17 12:15:00|464.8|455.4|465|455.6|465.05|455.65|464.29|454.89|146
1687004400000|2023-06-17 12:20:00|465.02|455.62|465.54|456.14|465.63|456.23|465|455.6|199
1687004700000|2023-06-17 12:25:00|465.53|456.13|465.72|456.32|465.73|456.33|465.37|455.97|169
1687005000000|2023-06-17 12:30:00|465.76|456.36|465.58|456.18|466.01|456.61|465.58|456.18|118
1687005300000|2023-06-17 12:35:00|465.59|456.19|465.04|455.64|465.75|456.35|465|455.6|181
1687005600000|2023-06-17 12:40:00|465.05|455.65|465.19|455.79|465.33|455.93|464.99|455.59|187
1687005900000|2023-06-17 12:45:00|465.21|455.81|464.94|455.54|465.41|456.01|464.94|455.54|222
1687006200000|2023-06-17 12:50:00|464.93|455.53|464.19|454.79|464.95|455.55|463.91|454.51|173
1687006500000|2023-06-17 12:55:00|464.17|454.77|464.63|455.23|464.7|455.3|464.13|454.73|207
1687006800000|2023-06-17 13:00:00|464.65|455.25|464.61|455.21|464.99|455.59|464.56|455.16|218
1687007100000|2023-06-17 13:05:00|464.6|455.2|463.83|454.43|464.65|455.25|463.81|454.41|305
1687007400000|2023-06-17 13:10:00|463.84|454.44|464.03|454.63|464.47|455.07|463.7|454.3|262
1687007700000|2023-06-17 13:15:00|464.01|454.61|463.96|454.56|464.17|454.77|463.42|454.02|182
1687008000000|2023-06-17 13:20:00|463.94|454.54|464.22|454.82|464.22|454.82|463.85|454.45|197
1687008300000|2023-06-17 13:25:00|464.24|454.84|463.91|454.51|464.3|454.9|463.91|454.51|97
1687008600000|2023-06-17 13:30:00|463.93|454.53|464.04|454.64|464.12|454.72|463.93|454.53|136
1687008900000|2023-06-17 13:35:00|463.93|454.53|463.58|454.18|463.93|454.53|463.13|453.73|192
1687009200000|2023-06-17 13:40:00|463.56|454.16|463.64|454.24|463.71|454.31|463.46|454.06|139
1687009500000|2023-06-17 13:45:00|463.65|454.25|463.4|454|463.65|454.25|463.21|453.81|270
1687009800000|2023-06-17 13:50:00|463.41|454.01|462.45|453.05|463.53|454.13|462.19|452.79|191
1687010100000|2023-06-17 13:55:00|462.46|453.06|462.34|452.94|462.76|453.36|462.33|452.93|157
1687010400000|2023-06-17 14:00:00|462.36|452.96|461.66|452.26|462.4|453|461.64|452.24|205
1687010700000|2023-06-17 14:05:00|461.68|452.28|461.74|452.34|462.1|452.7|461.56|452.16|109
1687011000000|2023-06-17 14:10:00|461.75|452.35|461.44|452.04|461.9|452.5|461.43|452.03|145
1687011300000|2023-06-17 14:15:00|461.46|452.06|460.49|451.09|461.5|452.1|460.26|450.86|210
1687011600000|2023-06-17 14:20:00|460.5|451.1|460.55|451.15|460.91|451.51|460.37|450.97|181
1687011900000|2023-06-17 14:25:00|460.57|451.17|459.67|450.27|460.57|451.17|459.63|450.23|231
1687012200000|2023-06-17 14:30:00|459.75|450.35|460.31|450.91|460.62|451.22|459.75|450.35|264
1687012500000|2023-06-17 14:35:00|460.3|450.9|459.86|450.46|460.57|451.17|459.62|450.22|223
1687012800000|2023-06-17 14:40:00|459.88|450.48|460.46|451.06|460.49|451.09|459.44|450.04|220
1687013100000|2023-06-17 14:45:00|460.44|451.04|461.46|452.06|461.51|452.11|460.43|451.03|257
1687013400000|2023-06-17 14:50:00|461.45|452.05|461.44|452.04|461.46|452.06|460.79|451.39|272
1687013700000|2023-06-17 14:55:00|461.42|452.02|461.56|452.16|461.58|452.18|461.39|451.99|157
1687014000000|2023-06-17 15:00:00|461.57|452.17|461.24|451.84|462.35|452.95|461.07|451.67|231
1687014300000|2023-06-17 15:05:00|461.2|451.8|460.99|451.59|461.26|451.86|460.81|451.41|276
1687014600000|2023-06-17 15:10:00|460.97|451.57|460.68|451.28|461.04|451.64|460.39|450.99|235
1687014900000|2023-06-17 15:15:00|460.7|451.3|460.56|451.16|460.89|451.49|458.95|449.55|520
1687015200000|2023-06-17 15:20:00|460.55|451.15|461.55|452.15|462.6|453.2|460.44|451.04|374
1687015500000|2023-06-17 15:25:00|461.58|452.18|462.76|453.36|462.9|453.5|461.54|452.14|357
1687015800000|2023-06-17 15:30:00|462.75|453.35|461.68|452.28|462.91|453.51|461.62|452.22|303
1687016100000|2023-06-17 15:35:00|461.66|452.26|461.55|452.15|462.27|452.87|460.78|451.38|377
1687016400000|2023-06-17 15:40:00|461.47|452.07|461.26|451.86|461.74|452.34|460.94|451.54|251
1687016700000|2023-06-17 15:45:00|461.33|451.93|461.43|452.03|461.81|452.41|461.26|451.86|241
1687017000000|2023-06-17 15:50:00|461.42|452.02|461.43|452.03|461.55|452.15|461.22|451.82|202
1687017300000|2023-06-17 15:55:00|461.44|452.04|461.34|451.94|461.77|452.37|461.28|451.88|209
1687017600000|2023-06-17 16:00:00|461.36|451.96|460.84|451.44|461.44|452.04|460.81|451.41|282
1687017900000|2023-06-17 16:05:00|460.85|451.45|460.27|450.87|461.01|451.61|460.03|450.63|309
1687018200000|2023-06-17 16:10:00|460.28|450.88|461.14|451.74|461.29|451.89|460.28|450.88|162
1687018500000|2023-06-17 16:15:00|461.15|451.75|460.91|451.51|461.25|451.85|460.86|451.46|208
1687018800000|2023-06-17 16:20:00|460.89|451.49|460.88|451.48|461.07|451.67|460.77|451.37|150
1687019100000|2023-06-17 16:25:00|460.87|451.47|461.24|451.84|461.26|451.86|460.86|451.46|158
1687019400000|2023-06-17 16:30:00|461.25|451.85|460.94|451.54|461.44|452.04|460.94|451.54|122
1687019700000|2023-06-17 16:35:00|460.97|451.57|461.16|451.76|461.42|452.02|460.82|451.42|169
1687020000000|2023-06-17 16:40:00|461.17|451.77|461.43|452.03|461.55|452.15|461.08|451.68|93
1687020300000|2023-06-17 16:45:00|461.44|452.04|461.32|451.92|461.45|452.05|461.07|451.67|135
1687020600000|2023-06-17 16:50:00|461.33|451.93|460.9|451.5|461.56|452.16|460.74|451.34|156
1687020900000|2023-06-17 16:55:00|460.91|451.51|460.65|451.25|461.01|451.61|460.31|450.91|156
1687021200000|2023-06-17 17:00:00|460.66|451.26|461|451.6|461.36|451.96|460.65|451.25|138
1687021500000|2023-06-17 17:05:00|460.99|451.59|460.93|451.53|461|451.6|460.36|450.96|211
1687021800000|2023-06-17 17:10:00|460.91|451.51|460.29|450.89|460.91|451.51|460.25|450.85|136
1687022100000|2023-06-17 17:15:00|460.37|450.97|460.47|451.07|460.51|451.11|460.29|450.89|242
1687022400000|2023-06-17 17:20:00|460.45|451.05|460.65|451.25|460.68|451.28|460.45|451.05|112
1687022700000|2023-06-17 17:25:00|460.66|451.26|460.3|450.9|460.66|451.26|460.2|450.8|133
1687023000000|2023-06-17 17:30:00|460.29|450.89|460.06|450.66|460.33|450.93|460.03|450.63|176
1687023300000|2023-06-17 17:35:00|460.05|450.65|458.13|448.73|460.08|450.68|458.12|448.72|273
1687023600000|2023-06-17 17:40:00|458.16|448.76|458.18|448.78|458.74|449.34|457.78|448.38|307
1687023900000|2023-06-17 17:45:00|458.19|448.79|457.83|448.43|458.4|449|457.83|448.43|181
1687024200000|2023-06-17 17:50:00|457.84|448.44|457.46|448.06|457.98|448.58|457.44|448.04|192
1687024500000|2023-06-17 17:55:00|457.45|448.05|458.05|448.65|458.06|448.66|457.35|447.95|166
1687024800000|2023-06-17 18:00:00|458.04|448.64|458.96|449.56|458.97|449.57|458.02|448.62|148
1687025100000|2023-06-17 18:05:00|458.97|449.57|458.85|449.45|459.56|450.16|458.85|449.45|171
1687025400000|2023-06-17 18:10:00|458.87|449.47|459.02|449.62|459.04|449.64|458.54|449.14|155
1687025700000|2023-06-17 18:15:00|459.03|449.63|458.8|449.4|459.1|449.7|458.71|449.31|161
1687026000000|2023-06-17 18:20:00|458.81|449.41|458.83|449.43|458.84|449.44|458.68|449.28|59
1687026300000|2023-06-17 18:25:00|458.76|449.36|458.7|449.3|458.82|449.42|458.6|449.2|82
1687026600000|2023-06-17 18:30:00|458.71|449.31|459.44|450.04|459.57|450.17|458.47|449.07|203
1687026900000|2023-06-17 18:35:00|459.45|450.05|458.94|449.54|459.45|450.05|458.84|449.44|139
1687027200000|2023-06-17 18:40:00|458.95|449.55|459.18|449.78|459.26|449.86|458.94|449.54|166
1687027500000|2023-06-17 18:45:00|459.19|449.79|458.92|449.52|459.19|449.79|458.82|449.42|127
1687027800000|2023-06-17 18:50:00|458.93|449.53|459.28|449.88|459.33|449.93|458.87|449.47|139
1687028100000|2023-06-17 18:55:00|459.29|449.89|459.38|449.98|459.43|450.03|459.27|449.87|91
1687028400000|2023-06-17 19:00:00|459.4|450|458.86|449.46|459.4|450|458.75|449.35|117
1687028700000|2023-06-17 19:05:00|458.85|449.45|458.56|449.16|458.92|449.52|458.1|448.7|324
1687029000000|2023-06-17 19:10:00|458.57|449.17|458.85|449.45|458.92|449.52|458.51|449.11|226
1687029300000|2023-06-17 19:15:00|458.84|449.44|458.5|449.1|458.88|449.48|458.41|449.01|236
1687029600000|2023-06-17 19:20:00|458.51|449.11|458.61|449.21|458.62|449.22|458.09|448.69|239
1687029900000|2023-06-17 19:25:00|458.59|449.19|458.89|449.49|458.92|449.52|458.58|449.18|260
1687030200000|2023-06-17 19:30:00|458.88|449.48|458.34|448.94|458.89|449.49|458.21|448.81|204
1687030500000|2023-06-17 19:35:00|458.32|448.92|458.64|449.24|458.75|449.35|458.26|448.86|285
1687030800000|2023-06-17 19:40:00|458.63|449.23|457.94|448.54|458.66|449.26|457.91|448.51|169
1687031100000|2023-06-17 19:45:00|457.93|448.53|457.73|448.33|458|448.6|457.61|448.21|225
1687031400000|2023-06-17 19:50:00|457.72|448.32|457.34|447.94|457.75|448.35|457.32|447.92|195
1687031700000|2023-06-17 19:55:00|457.45|448.05|457.87|448.47|457.87|448.47|457.45|448.05|155
1687032000000|2023-06-17 20:00:00|457.86|448.46|457.5|448.1|458.09|448.69|457.49|448.09|266
1687032300000|2023-06-17 20:05:00|457.52|448.12|457.96|448.56|457.98|448.58|457.49|448.09|112
1687032600000|2023-06-17 20:10:00|457.98|448.58|458.03|448.63|458.17|448.77|457.9|448.5|180
1687032900000|2023-06-17 20:15:00|458.04|448.64|458.23|448.83|458.3|448.9|458.04|448.64|147
1687033200000|2023-06-17 20:20:00|458.24|448.84|457.96|448.56|458.28|448.88|457.82|448.42|299
1687033500000|2023-06-17 20:25:00|457.98|448.58|458.04|448.64|458.07|448.67|457.9|448.5|215
1687033800000|2023-06-17 20:30:00|458.02|448.62|456.54|447.14|458.04|448.64|456.24|446.84|387
1687034100000|2023-06-17 20:35:00|456.53|447.13|456.09|446.69|456.55|447.15|455.72|446.32|230
1687034400000|2023-06-17 20:40:00|456.08|446.68|456.57|447.17|456.64|447.24|455.66|446.26|305
1687034700000|2023-06-17 20:45:00|456.59|447.19|457.25|447.85|457.26|447.86|456.13|446.73|312
1687035000000|2023-06-17 20:50:00|457.26|447.86|457.63|448.23|457.99|448.59|457.25|447.85|402
1687035300000|2023-06-17 20:55:00|457.62|448.22|457.51|448.11|457.7|448.3|457.38|447.98|351
1687035600000|2023-06-17 21:00:00|457.52|448.12|457.86|448.46|457.86|448.46|457.51|448.11|296
1687035900000|2023-06-17 21:05:00|457.85|448.45|457.89|448.49|457.9|448.5|457.49|448.09|252
1687036200000|2023-06-17 21:10:00|457.87|448.47|457.92|448.52|457.96|448.56|457.8|448.4|268
1687036500000|2023-06-17 21:15:00|457.9|448.5|457.62|448.22|457.92|448.52|457.49|448.09|228
1687036800000|2023-06-17 21:20:00|457.63|448.23|457.27|447.87|457.64|448.24|457.16|447.76|233
1687037100000|2023-06-17 21:25:00|457.28|447.88|457.39|447.99|457.75|448.35|457.26|447.86|262
1687037400000|2023-06-17 21:30:00|457.4|448|457.44|448.04|457.53|448.13|457.38|447.98|162
1687037700000|2023-06-17 21:35:00|457.46|448.06|456.77|447.37|457.46|448.06|456.68|447.28|238
1687038000000|2023-06-17 21:40:00|456.78|447.38|455.9|446.5|456.82|447.42|455.84|446.44|330
1687038300000|2023-06-17 21:45:00|455.91|446.51|456.3|446.9|456.41|447.01|455.91|446.51|316
1687038600000|2023-06-17 21:50:00|456.31|446.91|456.87|447.47|456.88|447.48|456.29|446.89|248
1687038900000|2023-06-17 21:55:00|456.89|447.49|456.76|447.36|457.1|447.7|456.75|447.35|230
1687039200000|2023-06-17 22:00:00|456.69|447.29|457.73|448.33|457.77|448.37|456.56|447.16|226
1687039500000|2023-06-17 22:05:00|457.74|448.34|458.1|448.7|458.16|448.76|457.74|448.34|123
1687039800000|2023-06-17 22:10:00|458.08|448.68|458.61|449.21|458.62|449.22|458.08|448.68|158
1687040100000|2023-06-17 22:15:00|458.64|449.24|458.4|449|458.71|449.31|458.32|448.92|339
1687040400000|2023-06-17 22:20:00|458.42|449.02|458.42|449.02|458.49|449.09|458.33|448.93|299
1687040700000|2023-06-17 22:25:00|458.45|449.05|458.4|449|458.45|449.05|458.22|448.82|125
1687041000000|2023-06-17 22:30:00|458.38|448.98|458.28|448.88|458.6|449.2|458.2|448.8|107
1687041300000|2023-06-17 22:35:00|458.29|448.89|458.3|448.9|458.48|449.08|458.25|448.85|109
1687041600000|2023-06-17 22:40:00|458.29|448.89|458.35|448.95|458.44|449.04|458.29|448.89|161
1687041900000|2023-06-17 22:45:00|458.34|448.94|458.19|448.79|461.95|451.97|458.14|448.74|328
1687042200000|2023-06-17 22:50:00|458.2|448.8|458.51|449.11|458.52|449.12|458.17|448.77|119
1687042500000|2023-06-17 22:55:00|458.53|449.13|458.29|448.89|458.56|449.16|458.18|448.78|87
1687042800000|2023-06-17 23:00:00|458.3|448.9|458.33|448.93|458.45|449.05|458.21|448.81|68
1687043100000|2023-06-17 23:05:00|458.32|448.92|458.41|449.01|458.55|449.15|458.3|448.9|148
1687043400000|2023-06-17 23:10:00|458.48|449.08|458.67|449.27|458.71|449.31|458.45|449.05|135
1687043700000|2023-06-17 23:15:00|458.66|449.26|457.48|448.08|458.67|449.27|457.28|447.88|202
1687044000000|2023-06-17 23:20:00|457.47|448.07|457.08|447.68|457.48|448.08|457.07|447.67|147
1687044300000|2023-06-17 23:25:00|457.07|447.67|456.88|447.48|457.18|447.78|456.65|447.25|157
1687044600000|2023-06-17 23:30:00|456.87|447.47|456.28|446.88|457.18|447.78|456.26|446.86|195
1687044900000|2023-06-17 23:35:00|456.24|446.84|457.12|447.72|457.12|447.72|456.13|446.73|174
1687045200000|2023-06-17 23:40:00|457.11|447.71|457.37|447.97|457.4|448|457.04|447.64|120
1687045500000|2023-06-17 23:45:00|457.26|447.86|457.18|447.78|457.32|447.92|456.92|447.52|151
1687045800000|2023-06-17 23:50:00|457.19|447.79|457.16|447.76|457.21|447.81|456.9|447.5|239
1687046100000|2023-06-17 23:55:00|457.19|447.79|457.68|448.28|463.88|450.98|456.92|447.52|154
1687046400000|2023-06-18 00:00:00|457.69|448.29|457.9|448.5|457.93|448.53|456.99|447.59|236
1687046700000|2023-06-18 00:05:00|457.86|448.46|457.59|448.19|457.88|448.48|457.59|448.19|364
1687047000000|2023-06-18 00:10:00|457.61|448.21|457.64|448.24|457.91|448.51|457.53|448.13|214
1687047300000|2023-06-18 00:15:00|457.62|448.22|456.45|447.05|457.62|448.22|455.3|445.9|347
1687047600000|2023-06-18 00:20:00|456.47|447.07|454.02|444.62|456.59|447.19|453.34|443.94|287
1687047900000|2023-06-18 00:25:00|454.06|444.66|454.61|445.21|454.61|445.21|453.55|444.15|329
1687048200000|2023-06-18 00:30:00|454.62|445.22|453.78|444.38|454.62|445.22|453.68|444.28|251
1687048500000|2023-06-18 00:35:00|453.79|444.39|454.13|444.73|454.99|445.59|453.78|444.38|298
1687048800000|2023-06-18 00:40:00|454.09|444.69|454.08|444.68|454.24|444.84|453.52|444.12|312
1687049100000|2023-06-18 00:45:00|454.05|444.65|454.66|445.26|454.77|445.37|453.73|444.33|282
1687049400000|2023-06-18 00:50:00|454.67|445.27|455.01|445.61|455.08|445.68|454.49|445.09|242
1687049700000|2023-06-18 00:55:00|454.98|445.58|454.8|445.4|455.08|445.68|454.7|445.3|195
1687050000000|2023-06-18 01:00:00|454.79|445.39|455.14|445.74|455.19|445.79|454.73|445.33|128
1687050300000|2023-06-18 01:05:00|455.13|445.73|455.29|445.89|455.38|445.98|454.95|445.55|161
1687050600000|2023-06-18 01:10:00|455.32|445.92|455.05|445.65|455.32|445.92|454.68|445.28|234
1687050900000|2023-06-18 01:15:00|455|445.6|454.65|445.25|455.49|446.09|454.63|445.23|179
1687051200000|2023-06-18 01:20:00|454.67|445.27|453.76|444.36|454.67|445.27|453.76|444.36|168
1687051500000|2023-06-18 01:25:00|453.75|444.35|453.73|444.33|454|444.6|453.63|444.23|181
1687051800000|2023-06-18 01:30:00|453.74|444.34|453.58|444.18|453.75|444.35|453.39|443.99|163
1687052100000|2023-06-18 01:35:00|453.61|444.21|453.74|444.34|453.8|444.4|453.33|443.93|199
1687052400000|2023-06-18 01:40:00|453.76|444.36|453.46|444.06|453.76|444.36|453.33|443.93|186
1687052700000|2023-06-18 01:45:00|453.5|444.1|453.33|443.93|453.5|444.1|453.25|443.85|144
1687053000000|2023-06-18 01:50:00|453.38|443.98|454.52|445.12|454.54|445.14|453.34|443.94|172
1687053300000|2023-06-18 01:55:00|454.5|445.1|454.97|445.57|454.99|445.59|454.5|445.1|110
1687053600000|2023-06-18 02:00:00|454.99|445.59|455.91|446.51|455.93|446.53|454.9|445.5|162
1687053900000|2023-06-18 02:05:00|455.89|446.49|456.02|446.62|456.11|446.71|455.73|446.33|84
1687054200000|2023-06-18 02:10:00|456.05|446.65|456.36|446.96|456.62|447.22|456.05|446.65|128
1687054500000|2023-06-18 02:15:00|456.35|446.95|455.72|446.32|456.37|446.97|455.43|446.03|159
1687054800000|2023-06-18 02:20:00|455.7|446.3|455.71|446.31|455.8|446.4|455.47|446.07|148
1687055100000|2023-06-18 02:25:00|455.67|446.27|455.24|445.84|455.73|446.33|455.21|445.81|154
1687055400000|2023-06-18 02:30:00|455.23|445.83|455.55|446.15|455.62|446.22|455.11|445.71|177
1687055700000|2023-06-18 02:35:00|455.63|446.23|455.62|446.22|455.67|446.27|455.16|445.76|152
1687056000000|2023-06-18 02:40:00|455.64|446.24|455.8|446.4|455.88|446.48|455.62|446.22|143
1687056300000|2023-06-18 02:45:00|455.79|446.39|456.42|447.02|456.46|447.06|455.79|446.39|115
1687056600000|2023-06-18 02:50:00|456.45|447.05|456.61|447.21|458.69|450.18|456.42|447.02|229
1687056900000|2023-06-18 02:55:00|456.6|447.2|456.55|447.15|456.61|447.21|456.33|446.93|145
1687057200000|2023-06-18 03:00:00|456.54|447.14|455.81|446.41|456.56|447.16|455.77|446.37|167
1687057500000|2023-06-18 03:05:00|455.79|446.39|456.13|446.73|456.22|446.82|455.64|446.24|182
1687057800000|2023-06-18 03:10:00|456.14|446.74|456.48|447.08|456.76|447.36|456.14|446.74|184
1687058100000|2023-06-18 03:15:00|456.49|447.09|456.36|446.96|456.69|447.29|456.31|446.91|133
1687058400000|2023-06-18 03:20:00|456.35|446.95|456.74|447.34|458.04|449.97|456.3|446.9|114
1687058700000|2023-06-18 03:25:00|456.73|447.33|457.2|447.8|457.27|447.87|456.57|447.17|160
1687059000000|2023-06-18 03:30:00|457.21|447.81|457.5|448.1|457.52|448.12|457.16|447.76|131
1687059300000|2023-06-18 03:35:00|457.44|448.04|457.55|448.15|457.57|448.17|457.42|448.02|115
1687059600000|2023-06-18 03:40:00|457.56|448.16|457.28|447.88|457.57|448.17|457.27|447.87|147
1687059900000|2023-06-18 03:45:00|457.27|447.87|457.73|448.33|457.85|448.45|457.03|447.63|184
1687060200000|2023-06-18 03:50:00|457.74|448.34|457.83|448.43|457.87|448.47|457.65|448.25|122
1687060500000|2023-06-18 03:55:00|457.82|448.42|457.57|448.17|457.95|448.55|457.54|448.14|164
1687060800000|2023-06-18 04:00:00|457.56|448.16|457.21|447.81|457.57|448.17|456.65|447.25|282
1687061100000|2023-06-18 04:05:00|457.39|447.99|457.31|447.91|457.47|448.07|457.18|447.78|182
1687061400000|2023-06-18 04:10:00|457.3|447.9|456.71|447.31|457.31|447.91|456.65|447.25|152
1687061700000|2023-06-18 04:15:00|456.7|447.3|457.21|447.81|457.28|447.88|456.62|447.22|109
1687062000000|2023-06-18 04:20:00|457.22|447.82|457.37|447.97|457.37|447.97|457|447.6|111
1687062300000|2023-06-18 04:25:00|457.41|448.01|457.36|447.96|457.43|448.03|457.28|447.88|146
1687062600000|2023-06-18 04:30:00|457.37|447.97|457.46|448.06|457.59|448.19|457.35|447.95|110
1687062900000|2023-06-18 04:35:00|457.45|448.05|457.46|448.06|457.51|448.11|457.29|447.89|84
1687063200000|2023-06-18 04:40:00|457.47|448.07|457.63|448.23|457.64|448.24|457.41|448.01|108
1687063500000|2023-06-18 04:45:00|457.55|448.15|457.74|448.34|457.8|448.4|457.48|448.08|108
1687063800000|2023-06-18 04:50:00|457.75|448.35|457.46|448.06|457.92|448.52|457.27|447.87|156
1687064100000|2023-06-18 04:55:00|457.47|448.07|457.75|448.35|457.76|448.36|457.47|448.07|97
1687064400000|2023-06-18 05:00:00|457.67|448.27|457.8|448.4|457.81|448.41|457.51|448.11|91
1687064700000|2023-06-18 05:05:00|457.78|448.38|457.8|448.4|457.89|448.49|457.72|448.32|48
1687065000000|2023-06-18 05:10:00|457.82|448.42|457.78|448.38|457.86|448.46|457.68|448.28|103
1687065300000|2023-06-18 05:15:00|457.79|448.39|457.52|448.12|457.91|448.51|457.51|448.11|84
1687065600000|2023-06-18 05:20:00|457.59|448.19|458.47|449.07|458.57|449.17|457.53|448.13|152
1687065900000|2023-06-18 05:25:00|458.48|449.08|458.28|448.88|458.49|449.09|458.15|448.75|144
1687066200000|2023-06-18 05:30:00|458.35|448.95|458.47|449.07|458.67|449.27|458.15|448.75|184
1687066500000|2023-06-18 05:35:00|458.44|449.04|458.97|449.57|458.97|449.57|458.32|448.92|187
1687066800000|2023-06-18 05:40:00|458.98|449.58|458.89|449.49|459.19|449.79|458.84|449.44|148
1687067100000|2023-06-18 05:45:00|458.9|449.5|458.47|449.07|458.92|449.52|458.47|449.07|142
1687067400000|2023-06-18 05:50:00|458.48|449.08|457.72|448.32|458.48|449.08|457.64|448.24|168
1687067700000|2023-06-18 05:55:00|457.73|448.33|457.08|447.68|457.73|448.33|457.08|447.68|172
1687068000000|2023-06-18 06:00:00|457.09|447.69|456.57|447.17|457.31|447.91|455.41|446.01|302
1687068300000|2023-06-18 06:05:00|456.56|447.16|456.99|447.59|456.99|447.59|456.4|447|159
1687068600000|2023-06-18 06:10:00|456.97|447.57|455.66|446.26|456.97|447.57|455.53|446.13|262
1687068900000|2023-06-18 06:15:00|455.67|446.27|456.05|446.65|456.11|446.71|455.56|446.16|207
1687069200000|2023-06-18 06:20:00|456.07|446.67|456.2|446.8|456.48|447.08|455.95|446.55|194
1687069500000|2023-06-18 06:25:00|456.23|446.83|456.08|446.68|456.34|446.94|456.06|446.66|106
1687069800000|2023-06-18 06:30:00|456.09|446.69|456.24|446.84|456.24|446.84|455.83|446.43|175
1687070100000|2023-06-18 06:35:00|456.23|446.83|456.62|447.22|456.64|447.24|456.22|446.82|124
1687070400000|2023-06-18 06:40:00|456.67|447.27|456.56|447.16|456.77|447.37|456.55|447.15|155
1687070700000|2023-06-18 06:45:00|456.55|447.15|456.67|447.27|456.75|447.35|456.55|447.15|130
1687071000000|2023-06-18 06:50:00|456.68|447.28|456.73|447.33|456.93|447.53|456.63|447.23|160
1687071300000|2023-06-18 06:55:00|456.75|447.35|455.26|445.86|456.75|447.35|455.25|445.85|239
1687071600000|2023-06-18 07:00:00|455.24|445.84|455.31|445.91|456.02|446.62|455.24|445.84|219
1687071900000|2023-06-18 07:05:00|455.29|445.89|456.22|446.82|456.46|447.06|455.29|445.89|270
1687072200000|2023-06-18 07:10:00|456.23|446.83|457.23|447.83|457.3|447.9|456.23|446.83|254
1687072500000|2023-06-18 07:15:00|457.25|447.85|457.59|448.19|457.67|448.27|457.06|447.66|269
1687072800000|2023-06-18 07:20:00|457.61|448.21|457.58|448.18|457.7|448.3|457.2|447.8|244
1687073100000|2023-06-18 07:25:00|457.61|448.21|457.45|448.05|457.81|448.41|457.22|447.82|254
1687073400000|2023-06-18 07:30:00|457.38|447.98|457.78|448.38|457.79|448.39|457.35|447.95|247
1687073700000|2023-06-18 07:35:00|457.79|448.39|457.46|448.06|457.84|448.44|457.4|448|165
1687074000000|2023-06-18 07:40:00|457.47|448.07|457.24|447.84|457.63|448.23|457.14|447.74|117
1687074300000|2023-06-18 07:45:00|457.25|447.85|456.63|447.23|457.7|448.3|456.35|446.95|485
1687074600000|2023-06-18 07:50:00|456.65|447.25|456.12|446.72|456.86|447.46|456.06|446.66|265
1687074900000|2023-06-18 07:55:00|456.14|446.74|456.47|447.07|456.5|447.1|456.01|446.61|233
1687075200000|2023-06-18 08:00:00|456.48|447.08|456.22|446.82|456.79|447.39|455.95|446.55|222
1687075500000|2023-06-18 08:05:00|456.21|446.81|456.58|447.18|456.7|447.3|456.15|446.75|244
1687075800000|2023-06-18 08:10:00|456.61|447.21|456.28|446.88|456.71|447.31|456.24|446.84|142
1687076100000|2023-06-18 08:15:00|456.29|446.89|455.03|445.63|456.32|446.92|454.95|445.55|227
1687076400000|2023-06-18 08:20:00|455.04|445.64|454.74|445.34|455.05|445.65|454.54|445.14|203
1687076700000|2023-06-18 08:25:00|454.76|445.36|454.86|445.46|455.32|445.92|454.75|445.35|129
1687077000000|2023-06-18 08:30:00|454.84|445.44|455.74|446.34|455.8|446.4|454.8|445.4|137
1687077300000|2023-06-18 08:35:00|455.73|446.33|455.29|445.89|455.87|446.47|455.11|445.71|187
1687077600000|2023-06-18 08:40:00|455.31|445.91|454.63|445.23|455.33|445.93|454.48|445.08|164
1687077900000|2023-06-18 08:45:00|454.64|445.24|454.67|445.27|454.7|445.3|454.5|445.1|105
1687078200000|2023-06-18 08:50:00|454.68|445.28|454.41|445.01|454.76|445.36|454.4|445|121
1687078500000|2023-06-18 08:55:00|454.42|445.02|454.44|445.04|454.69|445.29|454.37|444.97|115
1687078800000|2023-06-18 09:00:00|454.45|445.05|453.98|444.58|454.56|445.16|453.94|444.54|146
1687079100000|2023-06-18 09:05:00|453.97|444.57|454.27|444.87|454.4|445|453.97|444.57|124
1687079400000|2023-06-18 09:10:00|454.28|444.88|454.42|445.02|454.44|445.04|454.28|444.88|65
1687079700000|2023-06-18 09:15:00|454.4|445|454.32|444.92|454.78|445.38|454.09|444.69|150
1687080000000|2023-06-18 09:20:00|454.33|444.93|455.31|445.91|455.31|445.91|454.32|444.92|156
1687080300000|2023-06-18 09:25:00|455.3|445.9|455.17|445.77|455.37|445.97|455.1|445.7|272
1687080600000|2023-06-18 09:30:00|455.19|445.79|455.95|446.55|456.03|446.63|455.19|445.79|142
1687080900000|2023-06-18 09:35:00|455.97|446.57|456.45|447.05|456.51|447.11|455.96|446.56|94
1687081200000|2023-06-18 09:40:00|456.46|447.06|456.56|447.16|456.69|447.29|456.41|447.01|81
1687081500000|2023-06-18 09:45:00|456.57|447.17|457.23|447.83|457.25|447.85|456.56|447.16|136
1687081800000|2023-06-18 09:50:00|457.25|447.85|457.15|447.75|457.33|447.93|457.05|447.65|123
1687082100000|2023-06-18 09:55:00|457.06|447.66|457.53|448.13|457.54|448.14|457.06|447.66|133
1687082400000|2023-06-18 10:00:00|457.56|448.16|457.66|448.26|457.78|448.38|457.28|447.88|135
1687082700000|2023-06-18 10:05:00|457.64|448.24|457.57|448.17|457.71|448.31|457.29|447.89|129
1687083000000|2023-06-18 10:10:00|457.6|448.2|457.59|448.19|457.66|448.26|457.47|448.07|86
1687083300000|2023-06-18 10:15:00|457.55|448.15|457.04|447.64|457.55|448.15|456.95|447.55|138
1687083600000|2023-06-18 10:20:00|457.1|447.7|457.4|448|457.4|448|456.95|447.55|121
1687083900000|2023-06-18 10:25:00|457.39|447.99|457.56|448.16|457.6|448.2|457.26|447.86|111
1687084200000|2023-06-18 10:30:00|457.58|448.18|457.44|448.04|457.69|448.29|457.44|448.04|97
1687084500000|2023-06-18 10:35:00|457.46|448.06|457.12|447.72|457.65|448.25|457.12|447.72|129
1687084800000|2023-06-18 10:40:00|457.11|447.71|457.42|448.02|457.42|448.02|456.62|447.22|141
1687085100000|2023-06-18 10:45:00|457.41|448.01|457.18|447.78|457.89|448.49|457.09|447.69|250
1687085400000|2023-06-18 10:50:00|457.19|447.79|456.82|447.42|457.29|447.89|456.69|447.29|225
1687085700000|2023-06-18 10:55:00|456.83|447.43|457.23|447.83|457.34|447.94|456.75|447.35|140
1687086000000|2023-06-18 11:00:00|457.24|447.84|457.22|447.82|457.3|447.9|457.07|447.67|163
1687086300000|2023-06-18 11:05:00|457.23|447.83|457.06|447.66|457.32|447.92|456.9|447.5|182
1687086600000|2023-06-18 11:10:00|457.05|447.65|457.2|447.8|457.37|447.97|457.05|447.65|104
1687086900000|2023-06-18 11:15:00|457.21|447.81|457.18|447.78|457.48|448.08|457.17|447.77|79
1687087200000|2023-06-18 11:20:00|457.17|447.77|457.24|447.84|457.35|447.95|457.06|447.66|127
1687087500000|2023-06-18 11:25:00|457.25|447.85|457.01|447.61|457.38|447.98|456.99|447.59|136
1687087800000|2023-06-18 11:30:00|457.02|447.62|457.4|448|457.4|448|456.91|447.51|114
1687088100000|2023-06-18 11:35:00|457.39|447.99|457.03|447.63|457.4|448|457|447.6|119
1687088400000|2023-06-18 11:40:00|457.04|447.64|457.09|447.69|457.2|447.8|456.91|447.51|143
1687088700000|2023-06-18 11:45:00|457.1|447.7|457.39|447.99|457.49|448.09|457.09|447.69|111
1687089000000|2023-06-18 11:50:00|457.41|448.01|457.74|448.34|457.79|448.39|457.29|447.89|96
1687089300000|2023-06-18 11:55:00|457.68|448.28|458.08|448.68|458.26|448.86|457.66|448.26|126
1687089600000|2023-06-18 12:00:00|458.09|448.69|458.36|448.96|458.37|448.97|458.03|448.63|84
1687089900000|2023-06-18 12:05:00|458.35|448.95|458.71|449.31|458.86|449.46|458.28|448.88|94
1687090200000|2023-06-18 12:10:00|458.73|449.33|458.82|449.42|458.96|449.56|458.67|449.27|146
1687090500000|2023-06-18 12:15:00|458.92|449.52|458.24|448.84|458.93|449.53|458.19|448.79|114
1687090800000|2023-06-18 12:20:00|458.23|448.83|457.61|448.21|458.23|448.83|457.57|448.17|146
1687091100000|2023-06-18 12:25:00|457.59|448.19|457.65|448.25|457.99|448.59|457.41|448.01|161
1687091400000|2023-06-18 12:30:00|457.68|448.28|457.81|448.41|457.88|448.48|457.58|448.18|142
1687091700000|2023-06-18 12:35:00|457.82|448.42|458.3|448.9|458.3|448.9|457.55|448.15|169
1687092000000|2023-06-18 12:40:00|458.33|448.93|458.84|449.44|458.84|449.44|458.31|448.91|198
1687092300000|2023-06-18 12:45:00|458.83|449.43|459.33|449.93|459.4|450|458.7|449.3|164
1687092600000|2023-06-18 12:50:00|459.32|449.92|460.29|450.89|460.31|450.91|459.03|449.63|189
1687092900000|2023-06-18 12:55:00|460.31|450.91|460.73|451.33|460.73|451.33|460.28|450.88|153
1687093200000|2023-06-18 13:00:00|460.74|451.34|460.82|451.42|461.1|451.7|460.65|451.25|187
1687093500000|2023-06-18 13:05:00|460.83|451.43|460.49|451.09|461.03|451.63|460.45|451.05|139
1687093800000|2023-06-18 13:10:00|460.54|451.14|460.41|451.01|460.54|451.14|460.23|450.83|97
1687094100000|2023-06-18 13:15:00|460.4|451|460.61|451.21|460.88|451.48|460.14|450.74|151
1687094400000|2023-06-18 13:20:00|460.59|451.19|459.93|450.53|460.62|451.22|459.48|450.08|196
1687094700000|2023-06-18 13:25:00|459.94|450.54|460.79|451.39|460.81|451.41|459.85|450.45|135
1687095000000|2023-06-18 13:30:00|460.8|451.4|460.53|451.13|460.85|451.45|460.4|451|114
1687095300000|2023-06-18 13:35:00|460.55|451.15|460.07|450.67|460.55|451.15|460.07|450.67|144
1687095600000|2023-06-18 13:40:00|460.08|450.68|460.46|451.06|460.5|451.1|459.8|450.4|93
1687095900000|2023-06-18 13:45:00|460.48|451.08|460.04|450.64|460.48|451.08|459.83|450.43|132
1687096200000|2023-06-18 13:50:00|460.03|450.63|460.89|451.49|461.31|451.91|460.02|450.62|189
1687096500000|2023-06-18 13:55:00|460.88|451.48|460.27|450.87|460.91|451.51|460.23|450.83|114
1687096800000|2023-06-18 14:00:00|460.26|450.86|461.12|451.72|461.31|451.91|460.26|450.86|219
1687097100000|2023-06-18 14:05:00|461.11|451.71|461.32|451.92|461.89|452.49|460.92|451.52|241
1687097400000|2023-06-18 14:10:00|461.33|451.93|461.23|451.83|461.46|452.06|461.19|451.79|99
1687097700000|2023-06-18 14:15:00|461.22|451.82|462.58|453.18|462.81|453.41|460.99|451.59|342
1687098000000|2023-06-18 14:20:00|462.52|453.12|462.89|453.49|463.07|453.67|462.29|452.89|174
1687098300000|2023-06-18 14:25:00|462.88|453.48|462.92|453.52|463.09|453.69|462.79|453.39|111
1687098600000|2023-06-18 14:30:00|462.93|453.53|462.52|453.12|463.15|453.75|462.46|453.06|217
1687098900000|2023-06-18 14:35:00|462.51|453.11|463.03|453.63|463.03|453.63|462.5|453.1|134
1687099200000|2023-06-18 14:40:00|463.04|453.64|462.67|453.27|463.07|453.67|462.61|453.21|149
1687099500000|2023-06-18 14:45:00|462.68|453.28|462.95|453.55|463.1|453.7|462.65|453.25|110
1687099800000|2023-06-18 14:50:00|463|453.6|462.3|452.9|463.03|453.63|462.25|452.85|233
1687100100000|2023-06-18 14:55:00|462.31|452.91|462.69|453.29|462.85|453.45|462.01|452.61|175
1687100400000|2023-06-18 15:00:00|462.68|453.28|461.99|452.59|462.72|453.32|461.73|452.33|182
1687100700000|2023-06-18 15:05:00|461.98|452.58|462.79|453.39|462.79|453.39|461.96|452.56|359
1687101000000|2023-06-18 15:10:00|462.78|453.38|463.57|454.17|464.05|454.65|462.78|453.38|310
1687101300000|2023-06-18 15:15:00|463.58|454.18|463.81|454.41|463.87|454.47|463.48|454.08|89
1687101600000|2023-06-18 15:20:00|463.82|454.42|464.05|454.65|464.11|454.71|463.76|454.36|275
1687101900000|2023-06-18 15:25:00|463.98|454.58|463.66|454.26|463.98|454.58|463.5|454.1|111
1687102200000|2023-06-18 15:30:00|463.67|454.27|463.99|454.59|464.06|454.66|463.63|454.23|148
1687102500000|2023-06-18 15:35:00|464|454.6|463.77|454.37|464.39|454.99|463.59|454.19|240
1687102800000|2023-06-18 15:40:00|463.8|454.4|463.8|454.4|464.28|454.88|463.63|454.23|256
1687103100000|2023-06-18 15:45:00|463.81|454.41|463.39|453.99|463.81|454.41|463.22|453.82|228
1687103400000|2023-06-18 15:50:00|463.35|453.95|463.51|454.11|463.56|454.16|463.33|453.93|91
1687103700000|2023-06-18 15:55:00|463.56|454.16|464.03|454.63|464.04|454.64|463.48|454.08|196
1687104000000|2023-06-18 16:00:00|464.02|454.62|463.53|454.13|464.21|454.81|463.43|454.03|214
1687104300000|2023-06-18 16:05:00|463.54|454.14|463.9|454.5|464.27|454.87|463.29|453.89|237
1687104600000|2023-06-18 16:10:00|463.92|454.52|463.7|454.3|464.02|454.62|463.56|454.16|205
1687104900000|2023-06-18 16:15:00|463.67|454.27|464.59|455.19|464.65|455.25|463.5|454.1|234
1687105200000|2023-06-18 16:20:00|464.58|455.18|464.76|455.36|465|455.6|464.53|455.13|250
1687105500000|2023-06-18 16:25:00|464.86|455.46|464.48|455.08|465.01|455.61|464.3|454.9|357
1687105800000|2023-06-18 16:30:00|464.49|455.09|464.94|455.54|465.07|455.67|464.21|454.81|228
1687106100000|2023-06-18 16:35:00|464.98|455.58|465.27|455.87|465.3|455.9|464.94|455.54|130
1687106400000|2023-06-18 16:40:00|465.29|455.89|464.72|455.32|466|456.6|464.7|455.3|230
1687106700000|2023-06-18 16:45:00|464.71|455.31|464.38|454.98|464.87|455.47|464.32|454.92|168
1687107000000|2023-06-18 16:50:00|464.37|454.97|464.96|455.56|465.04|455.64|464.37|454.97|274
1687107300000|2023-06-18 16:55:00|464.98|455.58|464.84|455.44|465.04|455.64|464.79|455.39|399
1687107600000|2023-06-18 17:00:00|464.85|455.45|464.85|455.45|465.32|455.92|464.71|455.31|235
1687107900000|2023-06-18 17:05:00|464.86|455.46|464.78|455.38|465.14|455.74|464.6|455.2|166
1687108200000|2023-06-18 17:10:00|464.8|455.4|463.35|453.95|464.8|455.4|463.33|453.93|336
1687108500000|2023-06-18 17:15:00|463.29|453.89|463.44|454.04|463.83|454.43|463.1|453.7|449
1687108800000|2023-06-18 17:20:00|463.45|454.05|462.82|453.42|463.51|454.11|462.82|453.42|167
1687109100000|2023-06-18 17:25:00|462.84|453.44|462.37|452.97|462.93|453.53|462.31|452.91|143
1687109400000|2023-06-18 17:30:00|462.36|452.96|462.13|452.73|462.65|453.25|461.7|452.3|189
1687109700000|2023-06-18 17:35:00|462.12|452.72|462.34|452.94|462.37|452.97|462.09|452.69|149
1687110000000|2023-06-18 17:40:00|462.33|452.93|462.13|452.73|462.51|453.11|462.06|452.66|156
1687110300000|2023-06-18 17:45:00|462.15|452.75|462.46|453.06|462.55|453.15|462.13|452.73|147
1687110600000|2023-06-18 17:50:00|462.45|453.05|461.86|452.46|462.46|453.06|461.77|452.37|92
1687110900000|2023-06-18 17:55:00|461.85|452.45|461.9|452.5|462|452.6|461.72|452.32|218
1687111200000|2023-06-18 18:00:00|461.92|452.52|461.96|452.56|462.32|452.92|461.84|452.44|212
1687111500000|2023-06-18 18:05:00|462.06|452.66|462.45|453.05|462.55|453.15|461.84|452.44|211
1687111800000|2023-06-18 18:10:00|462.44|453.04|461.95|452.55|462.49|453.09|461.86|452.46|132
1687112100000|2023-06-18 18:15:00|461.94|452.54|461.78|452.38|462.14|452.74|461.76|452.36|74
1687112400000|2023-06-18 18:20:00|461.72|452.32|461.07|451.67|461.97|452.57|461.02|451.62|182
1687112700000|2023-06-18 18:25:00|461.06|451.66|460.54|451.14|461.07|451.67|460.53|451.13|114
1687113000000|2023-06-18 18:30:00|460.55|451.15|460.52|451.12|460.55|451.15|460.49|451.09|45
1687113300000|2023-06-18 18:35:00|460.53|451.13|460.97|451.57|461.1|451.7|460.53|451.13|240
1687113600000|2023-06-18 18:40:00|460.96|451.56|460.91|451.51|460.98|451.58|460.8|451.4|84
1687113900000|2023-06-18 18:45:00|460.93|451.53|461.15|451.75|461.16|451.76|460.82|451.42|58
1687114200000|2023-06-18 18:50:00|461.16|451.76|461.32|451.92|461.34|451.94|461.11|451.71|165
1687114500000|2023-06-18 18:55:00|461.31|451.91|461.31|451.91|461.4|452|461.18|451.78|109
1687114800000|2023-06-18 19:00:00|461.32|451.92|461.61|452.21|461.65|452.25|461.29|451.89|71
1687115100000|2023-06-18 19:05:00|461.62|452.22|460.93|451.53|461.62|452.22|460.88|451.48|75
1687115400000|2023-06-18 19:10:00|460.94|451.54|460.83|451.43|461.02|451.62|460.82|451.42|127
1687115700000|2023-06-18 19:15:00|460.85|451.45|460.43|451.03|460.86|451.46|460.41|451.01|189
1687116000000|2023-06-18 19:20:00|460.44|451.04|460.62|451.22|460.79|451.39|460.43|451.03|190
1687116300000|2023-06-18 19:25:00|460.63|451.23|461.2|451.8|461.24|451.84|460.63|451.23|91
1687116600000|2023-06-18 19:30:00|461.19|451.79|461.79|450.89|461.79|451.79|460.92|450.87|147
1687116900000|2023-06-18 19:35:00|461.72|450.82|461.64|450.74|461.75|450.85|461.63|450.73|85
1687117200000|2023-06-18 19:40:00|461.63|450.73|461.35|450.45|461.64|450.74|461.32|450.42|99
1687117500000|2023-06-18 19:45:00|461.34|450.44|461.23|450.33|461.35|450.45|461|450.1|126
1687117800000|2023-06-18 19:50:00|461.25|450.35|461.31|450.41|461.48|450.58|461.12|450.22|97
1687118100000|2023-06-18 19:55:00|461.29|450.39|461.25|450.35|461.36|450.46|461.17|450.27|93
1687118400000|2023-06-18 20:00:00|461.2|450.3|459.8|448.9|461.53|450.63|459.74|448.84|284
1687118700000|2023-06-18 20:05:00|459.79|448.89|460.09|449.19|460.13|449.23|459.66|448.76|246
1687119000000|2023-06-18 20:10:00|460.1|449.2|458|447.1|460.11|449.21|457.53|446.63|384
1687119300000|2023-06-18 20:15:00|458.02|447.12|457.73|446.83|458.31|447.41|457.67|446.77|308
1687119600000|2023-06-18 20:20:00|457.72|446.82|453.09|442.19|457.89|446.99|451.22|440.32|531
1687119900000|2023-06-18 20:25:00|453.07|442.17|454.49|443.59|455.07|444.17|452.72|441.82|626
1687120200000|2023-06-18 20:30:00|454.46|443.56|454.15|443.25|454.46|443.56|453.48|442.58|382
1687120500000|2023-06-18 20:35:00|454.14|443.24|455.1|444.2|455.66|444.76|454|443.1|294
1687120800000|2023-06-18 20:40:00|455.09|444.19|454.75|443.85|455.2|444.3|454.67|443.77|253
1687121100000|2023-06-18 20:45:00|454.73|443.83|454.42|443.52|454.94|444.04|454.15|443.25|307
1687121400000|2023-06-18 20:50:00|454.43|443.53|454.83|443.93|454.86|443.96|454.4|443.5|159
1687121700000|2023-06-18 20:55:00|454.82|443.92|454.12|443.22|454.94|444.04|454.05|443.15|169
1687122000000|2023-06-18 21:00:00|454.16|443.26|453.48|442.58|454.25|443.35|453.41|442.51|282
1687122300000|2023-06-18 21:05:00|453.47|442.57|452.43|441.53|453.61|442.71|452.43|441.53|299
1687122600000|2023-06-18 21:10:00|452.45|441.55|452.92|442.02|452.97|442.07|451.68|440.78|427
1687122900000|2023-06-18 21:15:00|452.93|442.03|451.49|442.09|452.93|442.79|451.41|441.82|342
1687123200000|2023-06-18 21:20:00|451.47|442.07|451.42|442.02|451.68|442.28|451.05|441.65|413
1687123500000|2023-06-18 21:25:00|451.47|442.07|451.01|441.61|451.56|442.16|450.95|441.55|253
1687123800000|2023-06-18 21:30:00|451.02|441.62|450.89|441.49|451.74|442.34|450.58|441.18|295
1687124100000|2023-06-18 21:35:00|450.9|441.5|451|441.6|451.68|442.28|450.81|441.41|309
1687124400000|2023-06-18 21:40:00|450.98|441.58|450.32|440.92|451.5|442.1|450.21|440.81|358
1687124700000|2023-06-18 21:45:00|450.34|440.94|451.41|442.01|451.5|442.1|450.34|440.94|287
1687125000000|2023-06-18 21:50:00|451.42|442.02|452.02|442.62|452.05|442.65|451.42|442.02|243
1687125300000|2023-06-18 21:55:00|452.06|442.66|451.86|442.46|452.24|442.84|451.5|442.1|321
1687125600000|2023-06-18 22:00:00|451.89|442.49|453.3|443.9|453.43|444.03|451.77|442.37|439
1687125900000|2023-06-18 22:05:00|453.29|443.89|454.06|444.66|454.15|444.75|453.22|443.82|345
1687126200000|2023-06-18 22:10:00|454.07|444.67|453.85|444.45|454.36|444.96|453.39|443.99|358
1687126500000|2023-06-18 22:15:00|453.8|444.4|453.66|444.26|453.85|444.45|453.25|443.85|332
1687126800000|2023-06-18 22:20:00|453.63|444.23|453.58|444.18|453.72|444.32|453.25|443.85|169
1687127100000|2023-06-18 22:25:00|453.59|444.19|453.62|444.22|453.71|444.31|453.43|444.03|101
1687127400000|2023-06-18 22:30:00|453.61|444.21|454.44|445.04|454.49|445.09|453|443.6|348
1687127700000|2023-06-18 22:35:00|454.42|445.02|454.22|444.82|454.44|445.04|453.89|444.49|247
1687128000000|2023-06-18 22:40:00|454.15|444.75|454.18|444.78|454.47|445.07|453.73|444.33|220
1687128300000|2023-06-18 22:45:00|454.22|444.82|454.16|444.76|454.31|444.91|453.93|444.53|143
1687128600000|2023-06-18 22:50:00|454.18|444.78|453.63|444.23|454.26|444.86|453.27|443.87|235
1687128900000|2023-06-18 22:55:00|453.65|444.25|453.36|443.96|453.68|444.28|453.25|443.85|248
1687129200000|2023-06-18 23:00:00|453.37|443.97|453.89|444.49|453.9|444.5|451.32|441.92|652
1687129500000|2023-06-18 23:05:00|453.82|444.42|454.08|444.68|454.29|444.89|453.38|443.98|374
1687129800000|2023-06-18 23:10:00|453.99|444.59|453.24|443.84|453.99|444.59|453.1|443.7|310
1687130100000|2023-06-18 23:15:00|453.26|443.86|452.17|442.77|453.26|443.86|452.17|442.77|294
1687130400000|2023-06-18 23:20:00|452.2|442.8|451.81|442.41|452.2|442.8|451.69|442.29|342
1687130700000|2023-06-18 23:25:00|451.79|442.39|452|442.6|452.13|442.73|451.77|442.37|230
1687131000000|2023-06-18 23:30:00|451.95|442.55|451.53|442.13|452.2|442.8|451.48|442.08|217
1687131300000|2023-06-18 23:35:00|451.52|442.12|452.21|442.81|452.39|442.99|451.5|442.1|215
1687131600000|2023-06-18 23:40:00|452.2|442.8|452.49|443.09|452.57|443.17|451.79|442.39|233
1687131900000|2023-06-18 23:45:00|452.45|443.05|452.13|442.73|452.6|443.2|451.75|442.35|292
1687132200000|2023-06-18 23:50:00|452.14|442.74|452.63|443.23|452.83|443.43|452.02|442.62|461
1687132500000|2023-06-18 23:55:00|452.65|443.25|452.92|443.52|453.1|443.7|452.5|443.1|222
1687132800000|2023-06-19 00:00:00|452.94|443.54|453.2|443.8|454.17|444.77|452.59|443.19|415
1687133100000|2023-06-19 00:05:00|453.15|443.75|453.65|444.25|453.79|444.39|453.08|443.68|366
1687133400000|2023-06-19 00:10:00|453.64|444.24|453.77|444.37|454.23|444.83|453.19|443.79|313
1687133700000|2023-06-19 00:15:00|453.79|444.39|453.61|444.21|454.02|444.62|453.36|443.96|494
1687134000000|2023-06-19 00:20:00|453.62|444.22|452.88|443.48|453.66|444.26|452.82|443.42|416
1687134300000|2023-06-19 00:25:00|452.87|443.47|453.23|443.83|453.25|443.85|452.7|443.3|291
1687134600000|2023-06-19 00:30:00|453.18|443.78|452.68|443.28|453.3|443.9|452.57|443.17|268
1687134900000|2023-06-19 00:35:00|452.65|443.25|452.48|443.08|452.7|443.3|452.36|442.96|135
1687135200000|2023-06-19 00:40:00|452.43|443.03|451.3|441.9|452.46|443.06|451.25|441.85|227
1687135500000|2023-06-19 00:45:00|451.32|441.92|450.38|440.98|451.39|441.99|450.36|440.96|331
1687135800000|2023-06-19 00:50:00|450.36|440.96|449.65|440.25|450.53|441.13|449.56|440.16|441
1687136100000|2023-06-19 00:55:00|449.66|440.26|450.57|441.17|451.32|441.92|448.24|438.84|606
1687136400000|2023-06-19 01:00:00|450.59|441.19|450.96|441.56|451.17|441.77|450.08|440.68|394
1687136700000|2023-06-19 01:05:00|450.98|441.58|450.67|441.27|451.11|441.71|450.3|440.9|351
1687137000000|2023-06-19 01:10:00|450.63|441.23|451.08|441.68|451.34|441.94|450.3|440.9|372
1687137300000|2023-06-19 01:15:00|451.06|441.66|450.72|441.32|451.21|441.81|450.68|441.28|283
1687137600000|2023-06-19 01:20:00|450.73|441.33|450.53|441.13|450.75|441.35|450|440.6|247
1687137900000|2023-06-19 01:25:00|450.55|441.15|451.44|442.04|451.53|442.13|450.32|440.92|257
1687138200000|2023-06-19 01:30:00|451.45|442.05|452|442.6|452.1|442.7|451.21|441.81|247
1687138500000|2023-06-19 01:35:00|451.98|442.58|452.04|442.64|452.35|442.95|451.88|442.48|206
1687138800000|2023-06-19 01:40:00|452.05|442.65|450.87|441.47|452.07|442.67|450.79|441.39|285
1687139100000|2023-06-19 01:45:00|450.9|441.5|450.57|441.17|450.93|441.53|450.45|441.05|190
1687139400000|2023-06-19 01:50:00|450.58|441.18|451.21|441.81|451.33|441.93|450.51|441.11|245
1687139700000|2023-06-19 01:55:00|451.19|441.79|450.79|441.39|451.19|441.79|450.75|441.35|196
1687140000000|2023-06-19 02:00:00|450.8|441.4|451.08|441.68|451.22|441.82|450.59|441.19|199
1687140300000|2023-06-19 02:05:00|451.09|441.69|451.04|441.64|451.2|441.8|450.86|441.46|181
1687140600000|2023-06-19 02:10:00|451.02|441.62|451.38|441.98|451.42|442.02|451.02|441.62|295
1687140900000|2023-06-19 02:15:00|451.39|441.99|451.78|442.38|451.78|442.38|451.34|441.94|339
1687141200000|2023-06-19 02:20:00|451.77|442.37|451.34|441.94|452|442.6|451.28|441.88|425
1687141500000|2023-06-19 02:25:00|451.35|441.95|451.23|441.83|451.44|442.04|451.16|441.76|194
1687141800000|2023-06-19 02:30:00|451.24|441.84|451.68|442.28|451.68|442.28|451.12|441.72|316
1687142100000|2023-06-19 02:35:00|451.66|442.26|452.55|443.15|452.6|443.2|451.59|442.19|289
1687142400000|2023-06-19 02:40:00|452.56|443.16|452.82|443.42|452.97|443.57|452.2|442.8|241
1687142700000|2023-06-19 02:45:00|452.84|443.44|452.95|443.55|453|443.6|452.82|443.42|112
1687143000000|2023-06-19 02:50:00|452.93|443.53|452.74|443.34|453|443.6|452.67|443.27|173
1687143300000|2023-06-19 02:55:00|452.75|443.35|453.11|443.71|453.18|443.78|452.66|443.26|147
1687143600000|2023-06-19 03:00:00|453.13|443.73|452.85|443.45|453.25|443.85|452.84|443.44|152
1687143900000|2023-06-19 03:05:00|452.87|443.47|452.54|443.14|452.89|443.49|452.48|443.08|229
1687144200000|2023-06-19 03:10:00|452.55|443.15|452.47|443.07|452.6|443.2|452|442.6|255
1687144500000|2023-06-19 03:15:00|452.49|443.09|452.19|442.79|452.51|443.11|451.94|442.54|216
1687144800000|2023-06-19 03:20:00|452.2|442.8|451.93|442.53|452.26|442.86|451.61|442.21|252
1687145100000|2023-06-19 03:25:00|451.95|442.55|451.45|442.05|452.12|442.72|451.29|441.89|291
1687145400000|2023-06-19 03:30:00|451.44|442.04|451.66|442.26|451.72|442.32|451.31|441.91|182
1687145700000|2023-06-19 03:35:00|451.68|442.28|451.19|441.79|452.02|442.62|451.19|441.79|202
1687146000000|2023-06-19 03:40:00|451.3|441.9|451.26|441.86|451.45|442.05|451.1|441.7|215
1687146300000|2023-06-19 03:45:00|451.27|441.87|451.1|441.7|451.35|441.95|450.99|441.59|167
1687146600000|2023-06-19 03:50:00|451.12|441.72|451.22|441.82|451.32|441.92|451|441.6|183
1687146900000|2023-06-19 03:55:00|451.24|441.84|450.68|441.28|451.48|442.08|450.32|440.92|287
1687147200000|2023-06-19 04:00:00|450.67|441.27|451.7|442.3|451.7|442.3|450.44|441.04|249
1687147500000|2023-06-19 04:05:00|451.85|442.45|452.3|442.9|452.46|443.06|451.57|442.17|285
1687147800000|2023-06-19 04:10:00|452.27|442.87|452.63|443.23|452.64|443.24|452.11|442.71|235
1687148100000|2023-06-19 04:15:00|452.61|443.21|452.97|443.57|453.01|443.61|452.58|443.18|205
1687148400000|2023-06-19 04:20:00|452.95|443.55|452.64|443.24|453.09|443.69|452.3|442.9|236
1687148700000|2023-06-19 04:25:00|452.63|443.23|450.94|441.54|452.67|443.27|450.94|441.54|242
1687149000000|2023-06-19 04:30:00|451.03|441.63|451.52|442.12|451.6|442.2|450.93|441.53|283
1687149300000|2023-06-19 04:35:00|451.58|442.18|452.11|442.71|452.3|442.9|451.37|441.97|290
1687149600000|2023-06-19 04:40:00|452.12|442.72|452.32|442.92|452.4|443|451.78|442.38|244
1687149900000|2023-06-19 04:45:00|452.3|442.9|452.8|443.4|453.08|443.68|452.2|442.8|230
1687150200000|2023-06-19 04:50:00|452.89|443.49|453.18|443.78|453.26|443.86|452.76|443.36|218
1687150500000|2023-06-19 04:55:00|453.22|443.82|453.44|444.04|453.5|444.1|453.21|443.81|146
1687150800000|2023-06-19 05:00:00|453.46|444.06|453.27|443.87|453.55|444.15|453.08|443.68|83
1687151100000|2023-06-19 05:05:00|453.26|443.86|454.08|444.68|454.1|444.7|453.21|443.81|251
1687151400000|2023-06-19 05:10:00|454.07|444.67|453.59|444.19|454.28|444.88|453.44|444.04|266
1687151700000|2023-06-19 05:15:00|453.57|444.17|453.87|444.47|454.09|444.69|453.2|443.8|212
1687152000000|2023-06-19 05:20:00|453.88|444.48|453.49|444.09|454.01|444.61|453.4|444|165
1687152300000|2023-06-19 05:25:00|453.47|444.07|453.25|443.85|453.66|444.26|453.01|443.61|216
1687152600000|2023-06-19 05:30:00|453.26|443.86|452.64|443.24|453.27|443.87|452.56|443.16|217
1687152900000|2023-06-19 05:35:00|452.68|443.28|452.87|443.47|453.23|443.83|452.61|443.21|289
1687153200000|2023-06-19 05:40:00|452.86|443.46|452.7|443.3|452.89|443.49|452.57|443.17|269
1687153500000|2023-06-19 05:45:00|452.68|443.28|453.31|443.91|453.32|443.92|452.6|443.2|180
1687153800000|2023-06-19 05:50:00|453.32|443.92|453.55|444.15|453.71|444.31|453.13|443.73|241
1687154100000|2023-06-19 05:55:00|453.51|444.11|453.92|444.52|454.14|444.74|453.49|444.09|196
1687154400000|2023-06-19 06:00:00|453.94|444.54|454.25|444.85|454.34|444.94|453.87|444.47|169
1687154700000|2023-06-19 06:05:00|454.32|444.92|453.43|444.03|454.32|444.92|453.17|443.77|187
1687155000000|2023-06-19 06:10:00|453.35|443.95|453.24|443.84|453.45|444.05|453.06|443.66|278
1687155300000|2023-06-19 06:15:00|453.25|443.85|453.46|444.06|453.88|444.48|453.09|443.69|258
1687155600000|2023-06-19 06:20:00|453.47|444.07|453.23|443.83|453.67|444.27|453.03|443.63|227
1687155900000|2023-06-19 06:25:00|453.2|443.8|453|443.6|453.5|444.1|452.95|443.55|186
1687156200000|2023-06-19 06:30:00|453.02|443.62|452.53|443.13|453.17|443.77|452.53|443.13|180
1687156500000|2023-06-19 06:35:00|452.52|443.12|452.37|442.97|452.97|443.57|452.21|442.81|149
1687156800000|2023-06-19 06:40:00|452.34|442.94|451.96|442.56|452.65|443.25|451.9|442.5|153
1687157100000|2023-06-19 06:45:00|451.95|442.55|452.21|442.81|452.29|442.89|451.95|442.55|157
1687157400000|2023-06-19 06:50:00|452.2|442.8|452.24|442.84|452.32|442.92|452.12|442.72|527
1687157700000|2023-06-19 06:55:00|452.25|442.85|452.13|442.73|452.4|443|452.08|442.68|315
1687158000000|2023-06-19 07:00:00|452.16|442.76|452.02|442.62|452.24|442.84|451.92|442.52|247
1687158300000|2023-06-19 07:05:00|452.01|442.61|452.1|442.7|452.33|442.93|451.95|442.55|235
1687158600000|2023-06-19 07:10:00|452.11|442.71|452.33|442.93|452.43|443.03|452.11|442.71|149
1687158900000|2023-06-19 07:15:00|452.32|442.92|451.84|442.44|452.32|442.92|451.7|442.3|268
1687159200000|2023-06-19 07:20:00|451.86|442.46|451.55|442.15|451.99|442.59|451.49|442.09|145
1687159500000|2023-06-19 07:25:00|451.54|442.14|451.9|442.5|452.2|442.8|451.51|442.11|186
1687159800000|2023-06-19 07:30:00|451.89|442.49|451.55|442.15|451.9|442.5|451.35|441.95|198
1687160100000|2023-06-19 07:35:00|451.56|442.16|451.1|441.7|451.66|442.26|450.9|441.5|216
1687160400000|2023-06-19 07:40:00|451.11|441.71|450.93|441.53|451.38|441.98|450.86|441.46|237
1687160700000|2023-06-19 07:45:00|450.91|441.51|450.96|441.56|451.11|441.71|450.83|441.43|123
1687161000000|2023-06-19 07:50:00|451|441.6|450.8|441.4|451.3|441.9|450.7|441.3|182
1687161300000|2023-06-19 07:55:00|450.78|441.38|450.55|441.15|450.87|441.47|450.48|441.08|147
1687161600000|2023-06-19 08:00:00|450.52|441.12|449.91|440.51|450.68|441.28|449.61|440.21|213
1687161900000|2023-06-19 08:05:00|449.92|440.52|450.83|441.43|450.98|441.58|449.9|440.5|315
1687162200000|2023-06-19 08:10:00|450.88|441.48|451.26|441.86|451.59|442.19|450.5|441.1|213
1687162500000|2023-06-19 08:15:00|451.29|441.89|451.79|442.39|451.96|442.56|451.22|441.82|182
1687162800000|2023-06-19 08:20:00|451.8|442.4|451.79|442.39|452.05|442.65|451.48|442.08|218
1687163100000|2023-06-19 08:25:00|451.85|442.45|451.11|441.71|451.85|442.45|451.04|441.64|192
1687163400000|2023-06-19 08:30:00|451.1|441.7|451.96|442.56|452.18|442.78|451.08|441.68|202
1687163700000|2023-06-19 08:35:00|451.97|442.57|450.88|441.48|452.05|442.65|450.5|441.1|312
1687164000000|2023-06-19 08:40:00|450.92|441.52|450.68|441.28|450.93|441.53|449.91|440.51|360
1687164300000|2023-06-19 08:45:00|450.66|441.26|450.33|440.93|450.76|441.36|449.97|440.57|245
1687164600000|2023-06-19 08:50:00|450.35|440.95|450|440.6|450.74|441.34|449.92|440.52|225
1687164900000|2023-06-19 08:55:00|449.98|440.58|449.36|439.96|449.98|440.58|449.36|439.96|157
1687165200000|2023-06-19 09:00:00|449.32|439.92|449|439.6|449.41|440.01|448.65|439.25|306
1687165500000|2023-06-19 09:05:00|448.99|439.59|448.97|439.57|449.5|440.1|448.67|439.27|298
1687165800000|2023-06-19 09:10:00|448.96|439.56|448.46|439.06|448.98|439.58|448.19|438.79|294
1687166100000|2023-06-19 09:15:00|448.48|439.08|448.25|438.85|449.03|439.63|447.97|438.57|292
1687166400000|2023-06-19 09:20:00|448.26|438.86|449.01|439.61|449.1|439.7|448.18|438.78|348
1687166700000|2023-06-19 09:25:00|449.03|439.63|448.94|439.54|449.34|439.94|448.92|439.52|259
1687167000000|2023-06-19 09:30:00|448.95|439.55|448.96|439.56|449.14|439.74|448.93|439.53|100
1687167300000|2023-06-19 09:35:00|448.95|439.55|448.59|439.19|449.04|439.64|448.32|438.92|238
1687167600000|2023-06-19 09:40:00|448.57|439.17|448.95|439.55|449.05|439.65|448.57|439.17|181
1687167900000|2023-06-19 09:45:00|448.97|439.57|448.91|439.51|449.2|439.8|448.84|439.44|176
1687168200000|2023-06-19 09:50:00|448.9|439.5|449.02|439.62|449.13|439.73|448.8|439.4|175
1687168500000|2023-06-19 09:55:00|449|439.6|449.64|440.24|449.71|440.31|449|439.6|173
1687168800000|2023-06-19 10:00:00|449.63|440.23|449.16|439.76|449.63|440.23|448.97|439.57|206
1687169100000|2023-06-19 10:05:00|449.03|439.63|449.6|440.2|449.78|440.38|448.91|439.51|249
1687169400000|2023-06-19 10:10:00|449.51|440.11|450|440.6|450.13|440.73|449.48|440.08|263
1687169700000|2023-06-19 10:15:00|450.01|440.61|450.41|441.01|450.85|441.45|449.99|440.59|270
1687170000000|2023-06-19 10:20:00|450.4|441|449.98|440.58|450.54|441.14|449.97|440.57|288
1687170300000|2023-06-19 10:25:00|449.97|440.57|449.88|440.48|450.06|440.66|449.72|440.32|198
1687170600000|2023-06-19 10:30:00|449.84|440.44|449.99|440.59|450.12|440.72|449.69|440.29|197
1687170900000|2023-06-19 10:35:00|449.87|440.47|449.34|439.94|450.01|440.61|449.16|439.76|220
1687171200000|2023-06-19 10:40:00|449.39|439.99|449.14|439.74|449.42|440.02|449.07|439.67|139
1687171500000|2023-06-19 10:45:00|449.17|439.77|447.66|438.26|449.21|439.81|447.53|438.13|260
1687171800000|2023-06-19 10:50:00|447.64|438.24|447.84|438.44|448.05|438.65|447.64|438.24|191
1687172100000|2023-06-19 10:55:00|447.85|438.45|447.37|437.97|448|438.6|447.25|437.85|316
1687172400000|2023-06-19 11:00:00|447.38|437.98|448.66|439.26|448.79|439.39|447.33|437.93|340
1687172700000|2023-06-19 11:05:00|448.7|439.3|448.78|439.38|448.95|439.55|448.31|438.91|247
1687173000000|2023-06-19 11:10:00|448.76|439.36|448.88|439.48|448.94|439.54|448.54|439.14|210
1687173300000|2023-06-19 11:15:00|448.87|439.47|449.21|439.81|449.24|439.84|448.74|439.34|414
1687173600000|2023-06-19 11:20:00|449.36|439.96|449.23|439.83|449.42|440.02|449.05|439.65|222
1687173900000|2023-06-19 11:25:00|449.25|439.85|449.61|440.21|449.69|440.29|449.25|439.85|115
1687174200000|2023-06-19 11:30:00|449.56|440.16|449.38|439.98|449.9|440.5|449.31|439.91|153
1687174500000|2023-06-19 11:35:00|449.24|439.84|449.12|439.72|449.24|439.84|448.8|439.4|195
1687174800000|2023-06-19 11:40:00|449.13|439.73|449.17|439.77|449.19|439.79|448.92|439.52|132
1687175100000|2023-06-19 11:45:00|449.18|439.78|449.94|440.54|449.94|440.54|449.12|439.72|190
1687175400000|2023-06-19 11:50:00|449.93|440.53|449.99|440.59|450.15|440.75|449.38|439.98|264
1687175700000|2023-06-19 11:55:00|449.98|440.58|450.48|441.08|450.58|441.18|449.84|440.44|278
1687176000000|2023-06-19 12:00:00|450.46|441.06|449.93|440.53|450.53|441.13|449.83|440.43|285
1687176300000|2023-06-19 12:05:00|449.91|440.51|449.8|440.4|449.96|440.56|449.51|440.11|218
1687176600000|2023-06-19 12:10:00|449.76|440.36|449.58|440.18|449.82|440.42|449.49|440.09|133
1687176900000|2023-06-19 12:15:00|449.61|440.21|449.34|439.94|449.65|440.25|449.15|439.75|161
1687177200000|2023-06-19 12:20:00|449.33|439.93|450.72|441.32|450.79|441.39|449.27|439.87|416
1687177500000|2023-06-19 12:25:00|450.73|441.33|451.79|442.39|451.86|442.46|450.57|441.17|393
1687177800000|2023-06-19 12:30:00|451.84|442.44|452.11|442.71|452.68|443.28|451.69|442.29|396
1687178100000|2023-06-19 12:35:00|452.07|442.67|452.22|442.82|452.54|443.14|451.64|442.24|324
1687178400000|2023-06-19 12:40:00|452.15|442.75|452.48|443.08|453.05|443.65|451.89|442.49|484
1687178700000|2023-06-19 12:45:00|452.45|443.05|452.84|443.44|452.99|443.59|452.13|442.73|456
1687179000000|2023-06-19 12:50:00|452.78|443.38|452.43|443.03|452.85|443.45|452.08|442.68|269
1687179300000|2023-06-19 12:55:00|452.48|443.08|452.2|442.8|452.58|443.18|451.95|442.55|195
1687179600000|2023-06-19 13:00:00|452.18|442.78|452.85|443.45|453.15|443.75|452.12|442.72|408
1687179900000|2023-06-19 13:05:00|452.87|443.47|452.95|443.55|452.99|443.59|452.58|443.18|311
1687180200000|2023-06-19 13:10:00|452.98|443.58|452.65|443.25|453.11|443.71|452.55|443.15|187
1687180500000|2023-06-19 13:15:00|452.58|443.18|452.79|443.39|453.12|443.72|452.55|443.15|218
1687180800000|2023-06-19 13:20:00|452.78|443.38|452.21|442.81|452.92|443.52|452.18|442.78|330
1687181100000|2023-06-19 13:25:00|452.23|442.83|451.45|442.05|452.44|443.04|451.45|442.05|285
1687181400000|2023-06-19 13:30:00|451.44|442.04|451.37|441.97|451.63|442.23|451.25|441.85|326
1687181700000|2023-06-19 13:35:00|451.38|441.98|450.74|441.34|451.5|442.1|450.73|441.33|233
1687182000000|2023-06-19 13:40:00|450.7|441.3|450.61|441.21|451.08|441.68|450.55|441.15|280
1687182300000|2023-06-19 13:45:00|450.55|441.15|449.96|440.56|450.94|441.54|449.9|440.5|241
1687182600000|2023-06-19 13:50:00|449.97|440.57|449.97|440.57|450.09|440.69|449.73|440.33|226
1687182900000|2023-06-19 13:55:00|449.96|440.56|449.93|440.53|450.04|440.64|449.78|440.38|178
1687183200000|2023-06-19 14:00:00|449.9|440.5|449.22|439.82|449.98|440.58|449.11|439.71|263
1687183500000|2023-06-19 14:05:00|449.2|439.8|448.8|439.4|449.3|439.9|447.93|438.53|372
1687183800000|2023-06-19 14:10:00|448.73|439.33|448.09|438.69|448.8|439.4|447.75|438.35|348
1687184100000|2023-06-19 14:15:00|448|438.6|446.81|437.41|448.59|439.19|446.02|436.62|549
1687184400000|2023-06-19 14:20:00|446.79|437.39|446.98|437.58|447.24|437.84|446.4|437|390
1687184700000|2023-06-19 14:25:00|446.97|437.57|447.67|438.27|447.84|438.44|446.93|437.53|295
1687185000000|2023-06-19 14:30:00|447.7|438.3|445.79|436.39|447.73|438.33|445.48|436.08|518
1687185300000|2023-06-19 14:35:00|445.86|436.46|446.52|437.12|446.78|437.38|445.71|436.31|434
1687185600000|2023-06-19 14:40:00|446.51|437.11|446.55|437.15|446.93|437.53|446.33|436.93|445
1687185900000|2023-06-19 14:45:00|446.56|437.16|446.85|437.45|447.08|437.68|446.17|436.77|389
1687186200000|2023-06-19 14:50:00|446.86|437.46|446.67|437.27|446.93|437.53|446.51|437.11|171
1687186500000|2023-06-19 14:55:00|446.65|437.25|446.6|437.2|446.81|437.41|446.45|437.05|151
1687186800000|2023-06-19 15:00:00|446.68|437.28|446.39|436.99|446.85|437.45|446.39|436.99|215
1687187100000|2023-06-19 15:05:00|446.4|437|445.63|436.23|446.59|437.19|445.52|436.12|285
1687187400000|2023-06-19 15:10:00|445.58|436.18|445.59|436.19|445.94|436.54|444.93|435.53|432
1687187700000|2023-06-19 15:15:00|445.56|436.16|445.41|436.01|445.65|436.25|445.2|435.8|420
1687188000000|2023-06-19 15:20:00|445.43|436.03|445.23|435.83|445.81|436.41|445.1|435.7|454
1687188300000|2023-06-19 15:25:00|445.25|435.85|445.61|436.21|445.93|436.53|445.07|435.67|227
1687188600000|2023-06-19 15:30:00|445.59|436.19|446.65|437.25|446.65|437.25|445.56|436.16|309
1687188900000|2023-06-19 15:35:00|446.68|437.28|446.89|437.49|447|437.6|446.55|437.15|317
1687189200000|2023-06-19 15:40:00|446.84|437.44|447.22|437.82|447.41|438.01|446.84|437.44|252
1687189500000|2023-06-19 15:45:00|447.26|437.86|447.06|437.66|447.38|437.98|446.99|437.59|224
1687189800000|2023-06-19 15:50:00|447.08|437.68|446.84|437.44|447.13|437.73|446.57|437.17|183
1687190100000|2023-06-19 15:55:00|446.86|437.46|446.41|437.01|446.86|437.46|446.23|436.83|211
1687190400000|2023-06-19 16:00:00|446.36|436.96|446.15|436.75|446.43|437.03|445.88|436.48|193
1687190700000|2023-06-19 16:05:00|445.95|436.55|446.26|436.86|446.3|436.9|445.81|436.41|165
1687191000000|2023-06-19 16:10:00|446.25|436.85|446.12|436.72|446.8|437.4|446|436.6|261
1687191300000|2023-06-19 16:15:00|446.13|436.73|445.98|436.58|446.42|437.02|445.93|436.53|193
1687191600000|2023-06-19 16:20:00|445.97|436.57|445.65|436.25|445.97|436.57|445.3|435.9|175
1687191900000|2023-06-19 16:25:00|445.57|436.17|445.19|435.79|445.61|436.21|445.15|435.75|153
1687192200000|2023-06-19 16:30:00|445.21|435.81|442.63|433.23|445.4|436|441.28|431.88|480
1687192500000|2023-06-19 16:35:00|442.58|433.18|444.55|435.15|444.97|435.57|441.57|432.17|782
1687192800000|2023-06-19 16:40:00|444.57|435.17|442.37|432.97|444.87|435.47|442.31|432.91|647
1687193100000|2023-06-19 16:45:00|442.4|433|443.12|433.72|443.21|433.81|441.6|432.2|528
1687193400000|2023-06-19 16:50:00|443.1|433.7|442.73|433.33|443.44|434.04|442.2|432.8|631
1687193700000|2023-06-19 16:55:00|442.75|433.35|442.98|433.58|443.57|434.17|442.68|433.28|625
1687194000000|2023-06-19 17:00:00|442.93|433.53|443.48|434.08|443.94|434.54|442.5|433.1|543
1687194300000|2023-06-19 17:05:00|443.5|434.1|445.94|436.54|446.1|436.7|443.14|433.74|715
1687194600000|2023-06-19 17:10:00|445.98|436.58|446.37|436.97|446.65|437.25|445.63|436.23|572
1687194900000|2023-06-19 17:15:00|446.42|437.02|445.66|436.26|446.8|437.4|445.62|436.22|467
1687195200000|2023-06-19 17:20:00|445.85|436.45|445.94|436.54|446.16|436.76|445.01|435.61|495
1687195500000|2023-06-19 17:25:00|445.97|436.57|445.75|436.35|446.36|436.96|445.65|436.25|396
1687195800000|2023-06-19 17:30:00|445.76|436.36|446.05|436.65|446.32|436.92|445.48|436.08|434
1687196100000|2023-06-19 17:35:00|446.13|436.73|447.58|438.18|447.58|438.18|446.1|436.7|457
1687196400000|2023-06-19 17:40:00|447.53|438.13|447.76|438.36|447.95|438.55|446.8|437.4|563
1687196700000|2023-06-19 17:45:00|447.73|438.33|447.24|437.84|447.94|438.54|447.19|437.79|350
1687197000000|2023-06-19 17:50:00|447.28|437.88|447.44|438.04|447.73|438.33|446.75|437.35|357
1687197300000|2023-06-19 17:55:00|447.4|438|447.66|438.26|447.75|438.35|447.23|437.83|372
1687197600000|2023-06-19 18:00:00|447.63|438.23|449.4|440|449.5|440.1|447.19|437.79|643
1687197900000|2023-06-19 18:05:00|449.56|440.16|450.7|441.3|451.15|441.75|449.46|440.06|807
1687198200000|2023-06-19 18:10:00|450.71|441.31|451.74|442.34|451.81|442.41|450.2|440.8|690
1687198500000|2023-06-19 18:15:00|451.62|442.22|451.99|442.59|452.76|443.36|451.51|442.11|738
1687198800000|2023-06-19 18:20:00|452.05|442.65|452.88|443.48|453.29|443.89|452.05|442.65|526
1687199100000|2023-06-19 18:25:00|452.85|443.45|451.4|442|453.23|443.83|451.39|441.99|560
1687199400000|2023-06-19 18:30:00|451.41|442.01|449.92|440.52|451.62|442.22|449.89|440.49|546
1687199700000|2023-06-19 18:35:00|449.95|440.55|450.06|440.66|450.46|441.06|449.75|440.35|433
1687200000000|2023-06-19 18:40:00|450.02|440.62|449.97|440.57|450.51|441.11|449.78|440.38|292
1687200300000|2023-06-19 18:45:00|450|440.6|449.24|439.84|450.4|441|449.05|439.65|371
1687200600000|2023-06-19 18:50:00|449.25|439.85|445.34|435.94|449.33|439.93|444.87|435.47|862
1687200900000|2023-06-19 18:55:00|445.33|435.93|445.46|436.06|446.96|437.56|445|435.6|879
1687201200000|2023-06-19 19:00:00|445.44|436.04|444.8|435.4|445.58|436.18|442.86|433.46|978
1687201500000|2023-06-19 19:05:00|444.75|435.35|445.28|435.88|445.51|436.11|443.96|434.56|774
1687201800000|2023-06-19 19:10:00|445.24|435.84|445.68|436.28|445.93|436.53|444.71|435.31|562
1687202100000|2023-06-19 19:15:00|445.66|436.26|446.27|436.87|446.53|437.13|445.63|436.23|509
1687202400000|2023-06-19 19:20:00|446.29|436.89|446.72|437.32|446.73|437.33|445.89|436.49|358
1687202700000|2023-06-19 19:25:00|446.67|437.27|446.16|436.76|446.97|437.57|445.96|436.56|402
1687203000000|2023-06-19 19:30:00|446.15|436.75|446.29|436.89|446.37|436.97|445.97|436.57|312
1687203300000|2023-06-19 19:35:00|446.28|436.88|446.59|437.19|446.69|437.29|445.3|435.9|417
1687203600000|2023-06-19 19:40:00|446.53|437.13|447.03|437.63|447.04|437.64|446.35|436.95|168
1687203900000|2023-06-19 19:45:00|447.05|437.65|447.31|437.91|447.36|437.96|446.49|437.09|349
1687204200000|2023-06-19 19:50:00|447.27|437.87|447.9|438.5|448.17|438.77|446.95|437.55|535
1687204500000|2023-06-19 19:55:00|447.92|438.52|447.55|438.15|448|438.6|447.38|437.98|257
1687204800000|2023-06-19 20:00:00|447.56|438.16|449.06|439.66|449.15|439.75|447.55|438.15|506
1687205100000|2023-06-19 20:05:00|449.07|439.67|449.42|440.02|449.68|440.28|448.91|439.51|295
1687205400000|2023-06-19 20:10:00|449.61|440.21|450.37|440.97|450.56|441.16|449.32|439.92|458
1687205700000|2023-06-19 20:15:00|450.38|440.98|450.12|440.72|450.49|441.09|449.83|440.43|368
1687206000000|2023-06-19 20:20:00|450.13|440.73|450.39|440.99|450.79|441.39|449.93|440.53|334
1687206300000|2023-06-19 20:25:00|450.41|441.01|450.41|441.01|450.56|441.16|449.61|440.21|371
1687206600000|2023-06-19 20:30:00|450.42|441.02|450.95|441.55|451.01|441.61|450.24|440.84|237
1687206900000|2023-06-19 20:35:00|451.08|441.68|450.84|441.44|451.09|441.69|450.63|441.23|237
1687207200000|2023-06-19 20:40:00|450.85|441.45|451.12|441.72|451.12|441.72|450.69|441.29|114
1687207500000|2023-06-19 20:45:00|451.23|441.83|451.62|442.22|451.74|442.34|450.99|441.59|222
1687207800000|2023-06-19 20:50:00|451.6|442.2|451.94|442.54|452.41|443.01|451.33|441.93|585
1687208100000|2023-06-19 20:55:00|451.97|442.57|451.45|442.05|452.16|442.76|451.25|441.85|338
1687208400000|2023-06-19 21:00:00|451.46|442.06|452.13|442.73|452.54|443.14|451.41|442.01|211
1687208700000|2023-06-19 21:05:00|452.11|442.71|452.45|443.05|452.49|443.09|451.52|442.12|235
1687209000000|2023-06-19 21:10:00|452.46|443.06|451.6|442.2|452.6|443.2|451.58|442.18|222
1687209300000|2023-06-19 21:15:00|451.59|442.19|451.85|442.45|452.56|443.16|451.52|442.12|294
1687209600000|2023-06-19 21:20:00|451.84|442.44|451.32|441.92|451.91|442.51|451.24|441.84|127
1687209900000|2023-06-19 21:25:00|451.34|441.94|451.13|441.73|451.43|442.03|451|441.6|129
1687210200000|2023-06-19 21:30:00|451.12|441.72|451.51|442.11|451.51|442.11|451.08|441.68|149
1687210500000|2023-06-19 21:35:00|451.5|442.1|451.45|442.05|451.51|442.11|451.33|441.93|81
1687210800000|2023-06-19 21:40:00|451.43|442.03|451.82|442.42|451.83|442.43|451.42|442.02|86
1687211100000|2023-06-19 21:45:00|451.83|442.43|451.92|442.52|452.34|442.94|451.81|442.41|130
1687211400000|2023-06-19 21:50:00|451.96|442.56|452.11|442.71|452.11|442.71|451.68|442.28|117
1687211700000|2023-06-19 21:55:00|452.12|442.72|451.75|442.35|452.36|442.96|451.55|442.15|138
1687212000000|2023-06-19 22:00:00|451.77|442.37|451.19|441.79|451.79|442.39|451.05|441.65|364
1687212300000|2023-06-19 22:05:00|451.18|441.78|451.97|442.57|451.99|442.59|451.09|441.69|204
1687212600000|2023-06-19 22:10:00|451.98|442.58|452.45|443.05|452.54|443.14|451.91|442.51|191
1687212900000|2023-06-19 22:15:00|452.47|443.07|453.06|443.66|453.14|443.74|452.33|442.93|191
1687213200000|2023-06-19 22:20:00|453.04|443.64|454.38|444.98|454.76|445.36|452.99|443.59|385
1687213500000|2023-06-19 22:25:00|454.4|445|455.16|445.76|455.32|445.92|454.39|444.99|300
1687213800000|2023-06-19 22:30:00|455.17|445.77|455.52|446.12|455.67|446.27|455.1|445.7|179
1687214100000|2023-06-19 22:35:00|455.55|446.15|454.99|445.59|455.61|446.21|454.7|445.3|273
1687214400000|2023-06-19 22:40:00|455.01|445.61|455.43|446.03|455.66|446.26|454.88|445.48|256
1687214700000|2023-06-19 22:45:00|455.26|445.86|454.81|445.41|455.56|446.16|454.61|445.21|263
1687215000000|2023-06-19 22:50:00|454.78|445.38|454.46|445.06|454.81|445.41|454.22|444.82|277
1687215300000|2023-06-19 22:55:00|454.41|445.01|454.26|444.86|454.41|445.01|453.76|444.36|192
1687215600000|2023-06-19 23:00:00|454.22|444.82|453.84|444.44|454.36|444.96|453.83|444.43|182
1687215900000|2023-06-19 23:05:00|453.83|444.43|453.26|443.86|453.94|444.54|453.18|443.78|261
1687216200000|2023-06-19 23:10:00|453.18|443.78|452.96|443.56|453.51|444.11|452.81|443.41|189
1687216500000|2023-06-19 23:15:00|452.82|443.42|452.19|442.79|452.87|443.47|452.03|442.63|396
1687216800000|2023-06-19 23:20:00|452.08|442.68|452.74|443.34|452.97|443.57|452.08|442.68|310
1687217100000|2023-06-19 23:25:00|452.76|443.36|453|443.6|453.57|444.17|452.73|443.33|256
1687217400000|2023-06-19 23:30:00|452.99|443.59|452.77|443.37|453.27|443.87|452.71|443.31|274
1687217700000|2023-06-19 23:35:00|452.76|443.36|452.6|443.2|452.84|443.44|452.5|443.1|178
1687218000000|2023-06-19 23:40:00|452.71|443.31|452.42|443.02|452.71|443.31|452.02|442.62|391
1687218300000|2023-06-19 23:45:00|452.43|443.03|451.93|442.53|452.43|443.03|451.78|442.38|212
1687218600000|2023-06-19 23:50:00|451.91|442.51|452.12|442.72|452.16|442.76|451.75|442.35|212
1687218900000|2023-06-19 23:55:00|452.08|442.68|452.96|443.56|453.36|443.96|451.95|442.55|351
1687219200000|2023-06-20 00:00:00|452.98|443.58|452.09|442.69|453.07|443.67|451.77|442.37|401
1687219500000|2023-06-20 00:05:00|452.05|442.65|451.78|442.38|452.1|442.7|451.71|442.31|259
1687219800000|2023-06-20 00:10:00|451.73|442.33|451.89|442.49|452.45|443.05|451.54|442.14|285
1687220100000|2023-06-20 00:15:00|451.87|442.47|451.65|442.25|452.05|442.65|451.31|441.91|260
1687220400000|2023-06-20 00:20:00|451.74|442.34|451.96|442.56|452.5|443.1|451.34|441.94|511
1687220700000|2023-06-20 00:25:00|451.95|442.55|451.9|442.5|452.41|443.01|451.42|442.02|411
1687221000000|2023-06-20 00:30:00|451.88|442.48|451.18|441.78|452.12|442.72|451.1|441.7|419
1687221300000|2023-06-20 00:35:00|451.22|441.82|451.45|442.05|451.49|442.09|451.07|441.67|233
1687221600000|2023-06-20 00:40:00|451.48|442.08|451.63|442.23|452.01|442.61|451.31|441.91|260
1687221900000|2023-06-20 00:45:00|451.58|442.18|452.84|443.44|452.86|443.46|451.58|442.18|351
1687222200000|2023-06-20 00:50:00|452.79|443.39|453.22|443.82|453.25|443.85|452.71|443.31|428
1687222500000|2023-06-20 00:55:00|453.2|443.8|454.07|444.67|454.5|445.1|452.93|443.53|413
1687222800000|2023-06-20 01:00:00|454.03|444.63|454.64|445.24|454.75|445.35|453.97|444.57|385
1687223100000|2023-06-20 01:05:00|454.63|445.23|453.85|444.45|455.14|445.74|453.7|444.3|467
1687223400000|2023-06-20 01:10:00|453.97|444.57|455.28|445.88|455.38|445.98|453.7|444.3|488
1687223700000|2023-06-20 01:15:00|455.29|445.89|454.13|444.73|455.33|445.93|453.8|444.4|518
1687224000000|2023-06-20 01:20:00|454.09|444.69|453.84|444.44|454.22|444.82|453.64|444.24|245
1687224300000|2023-06-20 01:25:00|453.88|444.48|452.6|443.2|453.92|444.52|452.46|443.06|347
1687224600000|2023-06-20 01:30:00|452.58|443.18|452.17|442.77|452.74|443.34|451.92|442.52|295
1687224900000|2023-06-20 01:35:00|452.18|442.78|451.21|441.81|452.26|442.86|450.74|441.34|380
1687225200000|2023-06-20 01:40:00|451.2|441.8|450.02|440.62|451.25|441.85|449.88|440.48|389
1687225500000|2023-06-20 01:45:00|450.08|440.68|449.62|440.22|450.63|441.23|449.57|440.17|435
1687225800000|2023-06-20 01:50:00|449.61|440.21|449.54|440.14|449.88|440.48|449.3|439.9|326
1687226100000|2023-06-20 01:55:00|449.55|440.15|449.02|439.62|449.71|440.31|448.72|439.32|345
1687226400000|2023-06-20 02:00:00|448.98|439.58|449.88|440.48|450.12|440.72|448.98|439.58|346
1687226700000|2023-06-20 02:05:00|449.85|440.45|449.17|439.77|450.01|440.61|448.7|439.3|327
1687227000000|2023-06-20 02:10:00|449.16|439.76|449.4|440|449.7|440.3|448.95|439.55|295
1687227300000|2023-06-20 02:15:00|449.36|439.96|449.5|440.1|449.92|440.52|448.99|439.59|259
1687227600000|2023-06-20 02:20:00|449.4|440|449.08|439.68|449.8|440.4|448.85|439.45|257
1687227900000|2023-06-20 02:25:00|449.07|439.67|448.54|439.14|449.27|439.87|448.52|439.12|290
1687228200000|2023-06-20 02:30:00|448.55|439.15|449.62|440.22|449.79|440.39|448.55|439.15|233
1687228500000|2023-06-20 02:35:00|449.64|440.24|449.94|440.54|450.37|440.97|449.6|440.2|281
1687228800000|2023-06-20 02:40:00|450.01|440.61|449.5|440.1|450.3|440.9|449.44|440.04|188
1687229100000|2023-06-20 02:45:00|449.48|440.08|449.87|440.47|450.02|440.62|449.48|440.08|195
1687229400000|2023-06-20 02:50:00|449.9|440.5|449.85|440.45|450|440.6|449.55|440.15|164
1687229700000|2023-06-20 02:55:00|449.87|440.47|450.04|440.64|450.11|440.71|449.87|440.47|119
1687230000000|2023-06-20 03:00:00|450.03|440.63|450.28|440.88|450.47|441.07|450|440.6|196
1687230300000|2023-06-20 03:05:00|450.22|440.82|450.29|440.89|450.63|441.23|449.84|440.44|226
1687230600000|2023-06-20 03:10:00|450.27|440.87|450.35|440.95|450.43|441.03|450.02|440.62|155
1687230900000|2023-06-20 03:15:00|450.4|441|450.46|441.06|450.53|441.13|450.28|440.88|94
1687231200000|2023-06-20 03:20:00|450.52|441.12|449.66|440.26|450.53|441.13|449.54|440.14|173
1687231500000|2023-06-20 03:25:00|449.64|440.24|449.28|439.88|449.76|440.36|449.18|439.78|237
1687231800000|2023-06-20 03:30:00|449.25|439.85|449.1|439.7|449.85|440.45|449.07|439.67|245
1687232100000|2023-06-20 03:35:00|449.08|439.68|449.06|439.66|449.1|439.7|448.95|439.55|44
1687232400000|2023-06-20 03:40:00|449.11|439.71|449.02|439.62|449.26|439.86|448.89|439.49|140
1687232700000|2023-06-20 03:45:00|449.07|439.67|449.14|439.74|449.33|439.93|448.95|439.55|163
1687233000000|2023-06-20 03:50:00|449.1|439.7|448.42|439.02|449.13|439.73|448.37|438.97|200
1687233300000|2023-06-20 03:55:00|448.46|439.06|448.24|438.84|448.55|439.15|448.1|438.7|182
1687233600000|2023-06-20 04:00:00|448.28|438.88|448.48|439.08|448.59|439.19|448.21|438.81|298
1687233900000|2023-06-20 04:05:00|448.52|439.12|448.49|439.09|448.59|439.19|448.25|438.85|184
1687234200000|2023-06-20 04:10:00|448.51|439.11|448.25|438.85|448.61|439.21|448.18|438.78|162
1687234500000|2023-06-20 04:15:00|448.22|438.82|448.29|438.89|448.42|439.02|448.13|438.73|157
1687234800000|2023-06-20 04:20:00|448.34|438.94|448.36|438.96|448.55|439.15|448.17|438.77|180
1687235100000|2023-06-20 04:25:00|448.32|438.92|448.35|438.95|448.43|439.03|448.19|438.79|144
1687235400000|2023-06-20 04:30:00|448.37|438.97|448.55|439.15|448.85|439.45|448.36|438.96|152
1687235700000|2023-06-20 04:35:00|448.48|439.08|448.39|438.99|448.67|439.27|448.21|438.81|112
1687236000000|2023-06-20 04:40:00|448.42|439.02|447.86|438.46|448.48|439.08|447.79|438.39|236
1687236300000|2023-06-20 04:45:00|447.85|438.45|448.3|438.9|448.91|439.51|447.79|438.39|333
1687236600000|2023-06-20 04:50:00|448.24|438.84|448.03|438.63|448.3|438.9|447.88|438.48|225
1687236900000|2023-06-20 04:55:00|448.13|438.73|448.24|438.84|448.41|439.01|447.92|438.52|186
1687237200000|2023-06-20 05:00:00|448.23|438.83|448.06|438.66|448.43|439.03|447.75|438.35|247
1687237500000|2023-06-20 05:05:00|448.17|438.77|448.32|438.92|448.35|438.95|448.02|438.62|209
1687237800000|2023-06-20 05:10:00|448.28|438.88|448.38|438.98|448.67|439.27|448.01|438.61|232
1687238100000|2023-06-20 05:15:00|448.43|439.03|448.88|439.48|449.15|439.75|448.31|438.91|225
1687238400000|2023-06-20 05:20:00|448.87|439.47|447.67|438.27|448.93|439.53|447.5|438.1|315
1687238700000|2023-06-20 05:25:00|447.68|438.28|447.51|438.11|448.06|438.66|447.25|437.85|279
1687239000000|2023-06-20 05:30:00|447.5|438.1|447.03|437.63|447.63|438.23|446.94|437.54|202
1687239300000|2023-06-20 05:35:00|447.02|437.62|447.63|438.23|447.69|438.29|446.71|437.31|366
1687239600000|2023-06-20 05:40:00|447.7|438.3|447.66|438.26|448.07|438.67|447.51|438.11|289
1687239900000|2023-06-20 05:45:00|447.61|438.21|447.43|438.03|448.01|438.61|447.15|437.75|286
1687240200000|2023-06-20 05:50:00|447.42|438.02|447|437.6|447.46|438.06|446.86|437.46|177
1687240500000|2023-06-20 05:55:00|446.99|437.59|447.74|438.34|448.01|438.61|446.55|437.15|438
1687240800000|2023-06-20 06:00:00|447.77|438.37|448.32|438.92|448.38|438.98|447.7|438.3|302
1687241100000|2023-06-20 06:05:00|448.31|438.91|446.91|437.51|448.35|438.95|446.85|437.45|338
1687241400000|2023-06-20 06:10:00|446.93|437.53|447.55|438.15|447.72|438.32|446.75|437.35|261
1687241700000|2023-06-20 06:15:00|447.56|438.16|447.86|438.46|448.05|438.65|447.37|437.97|297
1687242000000|2023-06-20 06:20:00|447.88|438.48|447.66|438.26|448.09|438.69|447.55|438.15|258
1687242300000|2023-06-20 06:25:00|447.68|438.28|448.49|439.09|448.57|439.17|447.68|438.28|212
1687242600000|2023-06-20 06:30:00|448.47|439.07|448.93|439.53|448.97|439.57|448.37|438.97|142
1687242900000|2023-06-20 06:35:00|448.95|439.55|449.03|439.63|449.47|440.07|448.69|439.29|229
1687243200000|2023-06-20 06:40:00|449.01|439.61|448.58|439.18|449.41|440.01|448.32|438.92|299
1687243500000|2023-06-20 06:45:00|448.49|439.09|448.24|438.84|448.62|439.22|448.03|438.63|179
1687243800000|2023-06-20 06:50:00|448.34|438.94|448.25|438.85|448.61|439.21|448.06|438.66|182
1687244100000|2023-06-20 06:55:00|448.29|438.89|448.13|438.73|448.5|439.1|448.01|438.61|149
1687244400000|2023-06-20 07:00:00|448.05|438.65|448.13|438.73|448.17|438.77|447.73|438.33|224
1687244700000|2023-06-20 07:05:00|448.14|438.74|448.06|438.66|448.61|439.21|448.05|438.65|104
1687245000000|2023-06-20 07:10:00|448.02|438.62|448.15|438.75|448.21|438.81|447.97|438.57|126
1687245300000|2023-06-20 07:15:00|448.16|438.76|448.23|438.83|448.38|438.98|448.02|438.62|124
1687245600000|2023-06-20 07:20:00|448.29|438.89|448.47|439.07|448.5|439.1|448.22|438.82|102
1687245900000|2023-06-20 07:25:00|448.44|439.04|448.36|438.96|448.49|439.09|448.29|438.89|87
1687246200000|2023-06-20 07:30:00|448.4|439|448.34|438.94|448.67|439.27|448.33|438.93|117
1687246500000|2023-06-20 07:35:00|448.51|439.11|448.16|438.76|448.52|439.12|448.16|438.76|131
1687246800000|2023-06-20 07:40:00|448.21|438.81|449.05|439.65|449.21|439.81|448.21|438.81|148
1687247100000|2023-06-20 07:45:00|448.9|439.5|449|439.6|449.2|439.8|448.9|439.5|152
1687247400000|2023-06-20 07:50:00|449.02|439.62|448.55|439.15|449.16|439.76|448.44|439.04|139
1687247700000|2023-06-20 07:55:00|448.53|439.13|448.38|438.98|448.69|439.29|448.28|438.88|198
1687248000000|2023-06-20 08:00:00|448.35|438.95|448.18|438.78|448.45|439.05|447.73|438.33|252
1687248300000|2023-06-20 08:05:00|448.19|438.79|447.04|437.64|448.24|438.84|447|437.6|232
1687248600000|2023-06-20 08:10:00|447.01|437.61|446.82|437.42|447.21|437.81|446.71|437.31|177
1687248900000|2023-06-20 08:15:00|446.85|437.45|446.57|437.17|447.15|437.75|446.35|436.95|285
1687249200000|2023-06-20 08:20:00|446.54|437.14|446.26|436.86|446.71|437.31|446.19|436.79|235
1687249500000|2023-06-20 08:25:00|446.21|436.81|446.08|436.68|446.41|437.01|445.83|436.43|188
1687249800000|2023-06-20 08:30:00|446.03|436.63|446.15|436.75|446.37|436.97|445.55|436.15|286
1687250100000|2023-06-20 08:35:00|446.07|436.67|446.25|436.85|446.5|437.1|445.55|436.15|321
1687250400000|2023-06-20 08:40:00|446.35|436.95|446.64|437.24|446.94|437.54|446.05|436.65|353
1687250700000|2023-06-20 08:45:00|446.65|437.25|446.88|437.48|447.1|437.7|446.64|437.24|322
1687251000000|2023-06-20 08:50:00|446.89|437.49|446.86|437.46|447|437.6|446.66|437.26|306
1687251300000|2023-06-20 08:55:00|446.88|437.48|446.32|436.92|446.89|437.49|446.14|436.74|169
1687251600000|2023-06-20 09:00:00|446.33|436.93|447.22|437.82|447.4|438|446.04|436.64|242
1687251900000|2023-06-20 09:05:00|447.18|437.78|446.82|437.42|447.32|437.92|446.74|437.34|286
1687252200000|2023-06-20 09:10:00|446.87|437.47|446.43|437.03|446.87|437.47|446.32|436.92|342
1687252500000|2023-06-20 09:15:00|446.44|437.04|446.39|436.99|446.69|437.29|446.2|436.8|431
1687252800000|2023-06-20 09:20:00|446.4|437|446.18|436.78|446.62|437.22|446.04|436.64|335
1687253100000|2023-06-20 09:25:00|446.16|436.76|445.81|436.41|446.28|436.88|445.75|436.35|232
1687253400000|2023-06-20 09:30:00|445.78|436.38|445.83|436.43|446.02|436.62|445.7|436.3|240
1687253700000|2023-06-20 09:35:00|445.84|436.44|447.34|437.94|447.53|438.13|445.64|436.24|301
1687254000000|2023-06-20 09:40:00|447.36|437.96|447.07|437.67|447.83|438.43|446.99|437.59|352
1687254300000|2023-06-20 09:45:00|447.02|437.62|446.02|436.62|447.41|438.01|445.91|436.51|294
1687254600000|2023-06-20 09:50:00|446|436.6|446.25|436.85|446.51|437.11|445.65|436.25|300
1687254900000|2023-06-20 09:55:00|446.21|436.81|446.24|436.84|446.31|436.91|445.59|436.19|334
1687255200000|2023-06-20 10:00:00|446.2|436.8|446.34|436.94|446.42|437.02|445.61|436.21|285
1687255500000|2023-06-20 10:05:00|446.3|436.9|446.91|437.51|447.19|437.79|446.17|436.77|241
1687255800000|2023-06-20 10:10:00|446.94|437.54|447.09|437.69|447.3|437.9|446.85|437.45|279
1687256100000|2023-06-20 10:15:00|447.16|437.76|447.39|437.99|447.48|438.08|446.88|437.48|210
1687256400000|2023-06-20 10:20:00|447.38|437.98|447.61|438.21|447.71|438.31|447.18|437.78|216
1687256700000|2023-06-20 10:25:00|447.59|438.19|447.25|437.85|447.7|438.3|447.1|437.7|214
1687257000000|2023-06-20 10:30:00|447.27|437.87|447.2|437.8|447.35|437.95|447.06|437.66|105
1687257300000|2023-06-20 10:35:00|447.26|437.86|447.07|437.67|447.26|437.86|446.9|437.5|145
1687257600000|2023-06-20 10:40:00|447.03|437.63|447.57|438.17|447.8|438.4|447.03|437.63|238
1687257900000|2023-06-20 10:45:00|447.58|438.18|447.29|437.89|447.75|438.35|446.97|437.57|230
1687258200000|2023-06-20 10:50:00|447.27|437.87|447.1|437.7|447.51|438.11|446.85|437.45|235
1687258500000|2023-06-20 10:55:00|447.11|437.71|446.89|437.49|447.19|437.79|446.79|437.39|217
1687258800000|2023-06-20 11:00:00|447.02|437.62|446.65|437.25|447.11|437.71|446.58|437.18|223
1687259100000|2023-06-20 11:05:00|446.67|437.27|446.87|437.47|446.87|437.47|446.13|436.73|221
1687259400000|2023-06-20 11:10:00|446.85|437.45|446.78|437.38|447.24|437.84|446.75|437.35|290
1687259700000|2023-06-20 11:15:00|446.86|437.46|446.59|437.19|446.92|437.52|446.5|437.1|254
1687260000000|2023-06-20 11:20:00|446.45|437.05|446.47|437.07|446.62|437.22|446.34|436.94|179
1687260300000|2023-06-20 11:25:00|446.51|437.11|446.21|436.81|446.55|437.15|446.18|436.78|139
1687260600000|2023-06-20 11:30:00|446.2|436.8|446.91|437.51|447.31|437.91|446.19|436.79|237
1687260900000|2023-06-20 11:35:00|446.95|437.55|446.43|437.03|446.99|437.59|446.19|436.79|251
1687261200000|2023-06-20 11:40:00|446.48|437.08|446.27|436.87|446.7|437.3|446.15|436.75|251
1687261500000|2023-06-20 11:45:00|446.19|436.79|446.7|437.3|446.87|437.47|446.19|436.79|329
1687261800000|2023-06-20 11:50:00|446.76|437.36|447.69|438.29|447.82|438.42|446.64|437.24|309
1687262100000|2023-06-20 11:55:00|447.68|438.28|447.87|438.47|447.91|438.51|447.43|438.03|313
1687262400000|2023-06-20 12:00:00|447.88|438.48|447.38|437.98|448.18|438.78|447.31|437.91|433
1687262700000|2023-06-20 12:05:00|447.42|438.02|448.57|439.17|448.82|439.42|447.05|437.65|482
1687263000000|2023-06-20 12:10:00|448.58|439.18|447.55|438.15|448.61|439.21|447.29|437.89|390
1687263300000|2023-06-20 12:15:00|447.54|438.14|447.25|437.85|447.57|438.17|446.93|437.53|229
1687263600000|2023-06-20 12:20:00|447.29|437.89|447.71|438.31|447.91|438.51|447.14|437.74|357
1687263900000|2023-06-20 12:25:00|447.7|438.3|446.74|437.34|447.71|438.31|446.62|437.22|328
1687264200000|2023-06-20 12:30:00|446.72|437.32|446.57|437.17|446.96|437.56|446.52|437.12|244
1687264500000|2023-06-20 12:35:00|446.55|437.15|446.63|437.23|446.9|437.5|446.35|436.95|238
1687264800000|2023-06-20 12:40:00|446.61|437.21|446.28|436.88|446.7|437.3|446.17|436.77|330
1687265100000|2023-06-20 12:45:00|446.3|436.9|445.57|436.17|446.3|436.9|445.2|435.8|279
1687265400000|2023-06-20 12:50:00|445.55|436.15|445.21|435.81|445.55|436.15|445.1|435.7|189
1687265700000|2023-06-20 12:55:00|445.23|435.83|445.07|435.67|445.3|435.9|444.72|435.32|169
1687266000000|2023-06-20 13:00:00|445.1|435.7|444.89|435.49|445.25|435.85|444.68|435.28|257
1687266300000|2023-06-20 13:05:00|444.9|435.5|444.99|435.59|445.2|435.8|444.87|435.47|176
1687266600000|2023-06-20 13:10:00|445|435.6|444.59|435.19|445.03|435.63|444.59|435.19|164
1687266900000|2023-06-20 13:15:00|444.6|435.2|444.28|434.88|444.92|435.52|444.19|434.79|215
1687267200000|2023-06-20 13:20:00|444.3|434.9|444.25|434.85|444.7|435.3|444.24|434.84|263
1687267500000|2023-06-20 13:25:00|444.26|434.86|443.9|434.5|444.4|435|443.45|434.05|401
1687267800000|2023-06-20 13:30:00|443.93|434.53|444.54|435.14|444.55|435.15|443.63|434.23|449
1687268100000|2023-06-20 13:35:00|444.52|435.12|443.47|434.07|444.6|435.2|443.42|434.02|350
1687268400000|2023-06-20 13:40:00|443.45|434.05|443.84|434.44|443.95|434.55|443.44|434.04|299
1687268700000|2023-06-20 13:45:00|443.82|434.42|444.61|435.21|444.82|435.42|443.69|434.29|450
1687269000000|2023-06-20 13:50:00|444.55|435.15|443.88|434.48|444.6|435.2|443.71|434.31|371
1687269300000|2023-06-20 13:55:00|443.86|434.46|442.54|433.14|443.93|434.53|442.22|432.82|508
1687269600000|2023-06-20 14:00:00|442.58|433.18|443.33|433.93|443.43|434.03|441.67|432.27|557
1687269900000|2023-06-20 14:05:00|443.3|433.9|441.65|432.25|443.4|434|441.54|432.14|531
1687270200000|2023-06-20 14:10:00|441.66|432.26|442.32|432.92|442.65|433.25|441.65|432.25|515
1687270500000|2023-06-20 14:15:00|442.35|432.95|440.72|431.32|442.35|432.95|440.44|431.04|705
1687270800000|2023-06-20 14:20:00|440.77|431.37|440.43|431.03|441.07|431.67|439.95|430.55|556
1687271100000|2023-06-20 14:25:00|440.47|431.07|439.14|429.74|440.53|431.13|438.27|428.87|846
1687271400000|2023-06-20 14:30:00|439.12|429.72|439.63|430.23|439.66|430.26|438.54|429.14|460
1687271700000|2023-06-20 14:35:00|439.6|430.2|439.96|430.56|440.34|430.94|439.52|430.12|540
1687272000000|2023-06-20 14:40:00|440.01|430.61|439.75|430.35|440.1|430.7|439.25|429.85|353
1687272300000|2023-06-20 14:45:00|439.73|430.33|440.92|431.52|441.07|431.67|439.65|430.25|436
1687272600000|2023-06-20 14:50:00|440.94|431.54|441.09|431.69|441.25|431.85|440.65|431.25|349
1687272900000|2023-06-20 14:55:00|441.05|431.65|440.52|431.12|441.08|431.68|440.2|430.8|256
1687273200000|2023-06-20 15:00:00|440.53|431.13|440.65|431.25|440.99|431.59|440.23|430.83|463
1687273500000|2023-06-20 15:05:00|440.7|431.3|440.13|430.73|440.82|431.42|439.93|430.53|284
1687273800000|2023-06-20 15:10:00|440.15|430.75|440.09|430.69|440.18|430.78|439.65|430.25|214
1687274100000|2023-06-20 15:15:00|440.07|430.67|439.9|430.5|440.21|430.81|439.8|430.4|259
1687274400000|2023-06-20 15:20:00|439.89|430.49|440.2|430.8|440.37|430.97|439.7|430.3|323
1687274700000|2023-06-20 15:25:00|440.23|430.83|440.92|431.52|441.01|431.61|440.07|430.67|302
1687275000000|2023-06-20 15:30:00|440.93|431.53|441.39|431.99|441.48|432.08|440.9|431.5|445
1687275300000|2023-06-20 15:35:00|441.38|431.98|441.42|432.02|441.5|432.1|440.67|431.27|585
1687275600000|2023-06-20 15:40:00|441.4|432|441.35|431.95|441.47|432.07|440.98|431.58|470
1687275900000|2023-06-20 15:45:00|441.32|431.92|442.89|433.49|442.97|433.57|441.27|431.87|534
1687276200000|2023-06-20 15:50:00|442.91|433.51|443.06|433.66|444.08|434.68|442.91|433.51|677
1687276500000|2023-06-20 15:55:00|442.98|433.58|443.87|434.47|443.89|434.49|442.93|433.53|572
1687276800000|2023-06-20 16:00:00|443.85|434.45|442.93|433.53|444.07|434.67|442.62|433.22|509
1687277100000|2023-06-20 16:05:00|442.94|433.54|443.37|433.97|443.81|434.41|442.48|433.08|511
1687277400000|2023-06-20 16:10:00|443.32|433.92|443.66|434.26|443.69|434.29|442.22|432.82|426
1687277700000|2023-06-20 16:15:00|443.69|434.29|444.01|434.61|444.26|434.86|443.25|433.85|494
1687278000000|2023-06-20 16:20:00|443.97|434.57|445.87|436.47|446.03|436.63|443.76|434.36|634
1687278300000|2023-06-20 16:25:00|445.88|436.48|446.46|437.06|446.48|437.08|445.6|436.2|528
1687278600000|2023-06-20 16:30:00|446.47|437.07|447.77|438.37|447.77|438.37|445.45|436.05|612
1687278900000|2023-06-20 16:35:00|447.82|438.42|447.45|438.05|448|438.6|446.8|437.4|543
1687279200000|2023-06-20 16:40:00|447.46|438.06|446.98|437.58|448.03|438.63|446.86|437.46|529
1687279500000|2023-06-20 16:45:00|447.03|437.63|447.82|438.42|448.17|438.77|446.57|437.17|472
1687279800000|2023-06-20 16:50:00|447.84|438.44|446.81|437.41|447.94|438.54|446.52|437.12|486
1687280100000|2023-06-20 16:55:00|446.79|437.39|447.96|438.56|447.99|438.59|446.71|437.31|356
1687280400000|2023-06-20 17:00:00|447.98|438.58|447.93|438.53|448.4|439|447.6|438.2|568
1687280700000|2023-06-20 17:05:00|447.88|438.48|449.7|440.3|449.72|440.32|447.76|438.36|515
1687281000000|2023-06-20 17:10:00|449.69|440.29|449.34|439.94|450.43|441.03|449.3|439.9|436
1687281300000|2023-06-20 17:15:00|449.37|439.97|450.27|440.87|451.56|442.16|449.15|439.75|689
1687281600000|2023-06-20 17:20:00|450.26|440.86|449.04|439.64|450.43|441.03|448.99|439.59|537
1687281900000|2023-06-20 17:25:00|449.03|439.63|449.61|440.21|449.67|440.27|448.99|439.59|228
1687282200000|2023-06-20 17:30:00|449.58|440.18|449.94|440.54|450.58|441.18|449.48|440.08|366
1687282500000|2023-06-20 17:35:00|449.95|440.55|448.91|439.51|450.29|440.89|448.79|439.39|358
1687282800000|2023-06-20 17:40:00|448.9|439.5|450.83|441.43|451.21|441.81|448.9|439.5|406
1687283100000|2023-06-20 17:45:00|450.84|441.44|455.8|446.4|456.85|447.45|450.78|441.38|964
1687283400000|2023-06-20 17:50:00|455.79|446.39|456.67|447.27|457.88|448.48|455.74|446.34|841
1687283700000|2023-06-20 17:55:00|456.65|447.25|457.67|448.27|458.54|449.14|456.49|447.09|753
1687284000000|2023-06-20 18:00:00|457.71|448.31|461.17|451.77|461.17|451.77|457.67|448.27|659
1687284300000|2023-06-20 18:05:00|461.16|451.76|462.01|452.61|462.42|453.02|461.1|451.7|738
1687284600000|2023-06-20 18:10:00|461.98|452.58|463.27|453.87|464.04|454.64|461.94|452.54|770
1687284900000|2023-06-20 18:15:00|463.25|453.85|462.76|453.36|463.68|454.28|461.23|451.83|785
1687285200000|2023-06-20 18:20:00|462.77|453.37|464.05|454.65|464.74|455.34|462.72|453.32|723
1687285500000|2023-06-20 18:25:00|464.17|454.77|463.71|454.31|464.74|455.34|463.63|454.23|572
1687285800000|2023-06-20 18:30:00|463.7|454.3|462.24|452.84|466.25|456.85|461.96|452.56|669
1687286100000|2023-06-20 18:35:00|462.25|452.85|462.97|453.57|463.23|453.83|462.19|452.79|422
1687286400000|2023-06-20 18:40:00|462.98|453.58|462.83|453.43|463.46|454.06|462.49|453.09|484
1687286700000|2023-06-20 18:45:00|462.86|453.46|463.15|453.75|463.72|454.32|462.63|453.23|461
1687287000000|2023-06-20 18:50:00|463.31|453.91|463.36|453.96|463.88|454.48|462.93|453.53|461
1687287300000|2023-06-20 18:55:00|463.37|453.97|463.13|453.73|463.78|454.38|463.06|453.66|408
1687287600000|2023-06-20 19:00:00|463.1|453.7|460.8|451.4|463.89|454.49|460.77|451.37|539
1687287900000|2023-06-20 19:05:00|460.86|451.46|460.25|450.85|461.53|452.13|460.24|450.84|723
1687288200000|2023-06-20 19:10:00|460.27|450.87|460.61|451.21|460.64|451.24|459.51|450.11|653
1687288500000|2023-06-20 19:15:00|460.56|451.16|459.69|450.29|460.63|451.23|459.69|450.29|604
1687288800000|2023-06-20 19:20:00|459.7|450.3|460.15|450.75|460.47|451.07|459.56|450.16|472
1687289100000|2023-06-20 19:25:00|460.14|450.74|460.99|451.59|461.11|451.71|460.14|450.74|408
1687289400000|2023-06-20 19:30:00|461|451.6|461.41|452.01|461.51|452.11|460.65|451.25|338
1687289700000|2023-06-20 19:35:00|461.43|452.03|461.35|451.95|461.43|452.03|460.85|451.45|365
1687290000000|2023-06-20 19:40:00|461.34|451.94|461.88|452.48|462.01|452.61|461.26|451.86|407
1687290300000|2023-06-20 19:45:00|461.84|452.44|462.58|453.18|462.75|453.35|461.7|452.3|555
1687290600000|2023-06-20 19:50:00|462.52|453.12|462.75|453.35|463.19|453.79|462.4|453|447
1687290900000|2023-06-20 19:55:00|462.74|453.34|463.93|454.53|463.97|454.57|462.36|452.96|463
1687291200000|2023-06-20 20:00:00|463.95|454.55|463.41|454.01|464.84|455.44|463.34|453.94|644
1687291500000|2023-06-20 20:05:00|463.37|453.97|461.49|452.09|463.48|454.08|461.48|452.08|576
1687291800000|2023-06-20 20:10:00|461.51|452.11|461.46|452.06|461.89|452.49|461.15|451.75|418
1687292100000|2023-06-20 20:15:00|461.43|452.03|462.17|452.77|462.55|453.15|461.4|452|379
1687292400000|2023-06-20 20:20:00|462.15|452.75|462.93|453.53|463.06|453.66|462.1|452.7|380
1687292700000|2023-06-20 20:25:00|462.99|453.59|462.98|453.58|463.49|454.09|462.83|453.43|477
1687293000000|2023-06-20 20:30:00|462.9|453.5|462.2|452.8|463.07|453.67|461.95|452.55|467
1687293300000|2023-06-20 20:35:00|462.21|452.81|462.62|453.22|462.84|453.44|462.01|452.61|535
1687293600000|2023-06-20 20:40:00|462.61|453.21|462.64|453.24|463|453.6|462.16|452.76|390
1687293900000|2023-06-20 20:45:00|462.67|453.27|464.27|454.87|464.38|454.98|462.63|453.23|669
1687294200000|2023-06-20 20:50:00|464.22|454.82|463.39|453.99|464.22|454.82|463.2|453.8|486
1687294500000|2023-06-20 20:55:00|463.4|454|463.38|453.98|463.74|454.34|463.11|453.71|387
1687294800000|2023-06-20 21:00:00|463.37|453.97|462.17|452.77|463.45|454.05|461.94|452.54|307
1687295100000|2023-06-20 21:05:00|462.14|452.74|462.82|453.42|462.82|453.42|462.03|452.63|227
1687295400000|2023-06-20 21:10:00|462.83|453.43|461.95|452.55|463.1|453.7|461.94|452.54|337
1687295700000|2023-06-20 21:15:00|461.94|452.54|461.65|452.25|462.08|452.68|460.64|451.24|354
1687296000000|2023-06-20 21:20:00|461.68|452.28|461.18|451.78|461.77|452.37|460.53|451.13|282
1687296300000|2023-06-20 21:25:00|461.17|451.77|460.15|450.75|461.19|451.79|460.14|450.74|276
1687296600000|2023-06-20 21:30:00|460.17|450.77|460.81|451.41|461.13|451.73|460.17|450.77|217
1687296900000|2023-06-20 21:35:00|460.83|451.43|461.23|451.83|464.4|455|460.71|451.31|207
1687297200000|2023-06-20 21:40:00|461.22|451.82|461.16|451.76|461.46|452.06|460.96|451.56|172
1687297500000|2023-06-20 21:45:00|461.18|451.78|460.41|451.01|461.18|451.78|460.4|451|195
1687297800000|2023-06-20 21:50:00|460.39|450.99|460.24|450.84|460.55|451.15|459.82|450.42|223
1687298100000|2023-06-20 21:55:00|460.25|450.85|460.71|451.31|460.83|451.43|460.23|450.83|228
1687298400000|2023-06-20 22:00:00|460.7|451.3|460.89|451.49|461.23|451.83|460.63|451.23|267
1687298700000|2023-06-20 22:05:00|460.98|451.58|461.14|451.74|461.2|451.8|460.78|451.38|170
1687299000000|2023-06-20 22:10:00|461.19|451.79|461.53|452.13|461.53|452.13|460.89|451.49|259
1687299300000|2023-06-20 22:15:00|461.52|452.12|461.05|451.65|461.56|452.16|460.98|451.58|202
1687299600000|2023-06-20 22:20:00|461.04|451.64|461.02|451.62|461.15|451.75|460.85|451.45|90
1687299900000|2023-06-20 22:25:00|461.03|451.63|460.44|451.04|461.13|451.73|460.43|451.03|207
1687300200000|2023-06-20 22:30:00|460.46|451.06|460.25|450.85|460.55|451.15|460.16|450.76|211
1687300500000|2023-06-20 22:35:00|460.27|450.87|460.35|450.95|460.73|451.33|460.27|450.87|144
1687300800000|2023-06-20 22:40:00|460.34|450.94|460.16|450.76|460.38|450.98|460.08|450.68|125
1687301100000|2023-06-20 22:45:00|460.17|450.77|460.26|450.86|460.33|450.93|459.95|450.55|157
1687301400000|2023-06-20 22:50:00|460.27|450.87|460.83|451.43|460.83|451.43|460.17|450.77|195
1687301700000|2023-06-20 22:55:00|460.82|451.42|460.44|451.04|461|451.6|460.33|450.93|180
1687302000000|2023-06-20 23:00:00|460.47|451.07|460.33|450.93|460.92|451.52|460.26|450.86|267
1687302300000|2023-06-20 23:05:00|460.38|450.98|459.98|450.58|460.5|451.1|459.75|450.35|175
1687302600000|2023-06-20 23:10:00|460|450.6|460.75|451.35|460.88|451.48|459.8|450.4|242
1687302900000|2023-06-20 23:15:00|460.77|451.37|460.19|450.79|460.77|451.37|459.8|450.4|315
1687303200000|2023-06-20 23:20:00|460.17|450.77|459.82|450.42|460.39|450.99|459.63|450.23|363
1687303500000|2023-06-20 23:25:00|459.77|450.37|460.91|451.51|461|451.6|459.7|450.3|264
1687303800000|2023-06-20 23:30:00|460.94|451.54|460.54|451.14|461.11|451.71|460.3|450.9|342
1687304100000|2023-06-20 23:35:00|460.61|451.21|461.27|451.87|461.55|452.15|460.61|451.21|382
1687304400000|2023-06-20 23:40:00|461.25|451.85|461.89|452.49|462.13|452.73|461.07|451.67|312
1687304700000|2023-06-20 23:45:00|461.92|452.52|462.22|452.82|462.26|452.86|461.46|452.06|311
1687305000000|2023-06-20 23:50:00|462.2|452.8|462.37|452.97|462.57|453.17|461.98|452.58|367
1687305300000|2023-06-20 23:55:00|462.33|452.93|462.26|452.86|462.38|452.98|462.07|452.67|266
1687305600000|2023-06-21 00:00:00|462.24|452.84|460.7|451.3|462.36|452.96|460.63|451.23|317
1687305900000|2023-06-21 00:05:00|460.69|451.29|459.94|450.54|460.72|451.32|459.94|450.54|361
1687306200000|2023-06-21 00:10:00|459.98|450.58|460.7|451.3|460.85|451.45|459.85|450.45|428
1687306500000|2023-06-21 00:15:00|460.65|451.25|460.67|451.27|461.86|452.46|460.52|451.12|530
1687306800000|2023-06-21 00:20:00|460.65|451.25|461.88|452.48|463.66|454.26|460.6|451.2|658
1687307100000|2023-06-21 00:25:00|461.9|452.5|461.28|451.88|462|452.6|460.76|451.36|414
1687307400000|2023-06-21 00:30:00|461.23|451.83|461.35|451.95|461.77|452.37|461|451.6|450
1687307700000|2023-06-21 00:35:00|461.36|451.96|461.17|451.77|461.77|452.37|461.15|451.75|280
1687308000000|2023-06-21 00:40:00|461.18|451.78|462.81|453.41|462.87|453.47|461.18|451.78|361
1687308300000|2023-06-21 00:45:00|462.83|453.43|463.31|453.91|463.6|454.2|462.7|453.3|420
1687308600000|2023-06-21 00:50:00|463.3|453.9|464.43|455.03|464.43|455.03|462.7|453.3|541
1687308900000|2023-06-21 00:55:00|464.5|455.1|464.86|455.46|465.15|455.75|464.12|454.72|522
1687309200000|2023-06-21 01:00:00|464.89|455.49|467.8|458.4|469.45|460.05|464.59|455.19|579
1687309500000|2023-06-21 01:05:00|467.78|458.38|468.65|459.25|468.92|459.52|467.29|457.89|769
1687309800000|2023-06-21 01:10:00|468.64|459.24|468.86|459.46|471.2|461.8|468.2|458.8|797
1687310100000|2023-06-21 01:15:00|468.85|459.45|468.72|459.32|469.28|459.88|468.39|458.99|436
1687310400000|2023-06-21 01:20:00|468.8|459.4|466.13|456.73|468.92|459.52|465.65|456.25|540
1687310700000|2023-06-21 01:25:00|466.16|456.76|467.52|458.12|467.71|458.31|465.74|456.34|554
1687311000000|2023-06-21 01:30:00|467.57|458.17|465.6|456.2|467.75|458.35|465.1|455.7|411
1687311300000|2023-06-21 01:35:00|465.61|456.21|465.66|456.26|465.96|456.56|464.94|455.54|415
1687311600000|2023-06-21 01:40:00|465.84|456.44|465.15|455.75|465.89|456.49|465.05|455.65|262
1687311900000|2023-06-21 01:45:00|465.13|455.73|465.52|456.12|465.97|456.57|465.07|455.67|316
1687312200000|2023-06-21 01:50:00|465.55|456.15|466.3|456.9|466.34|456.94|465.52|456.12|275
1687312500000|2023-06-21 01:55:00|466.29|456.89|466.84|457.44|467.19|457.79|466.25|456.85|303
1687312800000|2023-06-21 02:00:00|466.83|457.43|466.6|457.2|467.4|458|466.37|456.97|353
1687313100000|2023-06-21 02:05:00|466.59|457.19|465.69|456.29|466.85|457.45|465.44|456.04|406
1687313400000|2023-06-21 02:10:00|465.68|456.28|465.53|456.13|465.98|456.58|465.27|455.87|340
1687313700000|2023-06-21 02:15:00|465.55|456.15|465.13|455.73|465.59|456.19|464.9|455.5|286
1687314000000|2023-06-21 02:20:00|465.08|455.68|465.55|456.15|466.11|456.71|464.97|455.57|338
1687314300000|2023-06-21 02:25:00|465.57|456.17|466.3|456.9|466.4|457|465.54|456.14|341
1687314600000|2023-06-21 02:30:00|466.34|456.94|465.73|456.33|466.76|457.36|465.6|456.2|297
1687314900000|2023-06-21 02:35:00|465.72|456.32|467.11|457.71|467.19|457.79|465.67|456.27|383
1687315200000|2023-06-21 02:40:00|467.12|457.72|466.39|456.99|467.64|458.24|466.2|456.8|385
1687315500000|2023-06-21 02:45:00|466.42|457.02|466.03|456.63|466.81|457.41|465.68|456.28|371
1687315800000|2023-06-21 02:50:00|466.09|456.69|466.12|456.72|466.31|456.91|465.78|456.38|297
1687316100000|2023-06-21 02:55:00|466.13|456.73|466.46|457.06|466.59|457.19|465.8|456.4|393
1687316400000|2023-06-21 03:00:00|466.47|457.07|465.35|455.95|466.63|457.23|465.16|455.76|440
1687316700000|2023-06-21 03:05:00|465.37|455.97|465.46|456.06|466.04|456.64|465.05|455.65|395
1687317000000|2023-06-21 03:10:00|465.44|456.04|466.02|456.62|466.02|456.62|465.19|455.79|421
1687317300000|2023-06-21 03:15:00|466|456.6|466.05|456.65|466.35|456.95|465.8|456.4|407
1687317600000|2023-06-21 03:20:00|466.19|456.79|466.78|457.38|467.04|457.64|466.19|456.79|407
1687317900000|2023-06-21 03:25:00|466.65|457.25|466.31|456.91|467.06|457.66|465.98|456.58|437
1687318200000|2023-06-21 03:30:00|466.35|456.95|467.12|457.72|467.19|457.79|466.04|456.64|498
1687318500000|2023-06-21 03:35:00|467.11|457.71|466.65|457.25|467.25|457.85|466.63|457.23|617
1687318800000|2023-06-21 03:40:00|466.7|457.3|466.55|457.15|467.08|457.68|466.52|457.12|410
1687319100000|2023-06-21 03:45:00|466.58|457.18|466.99|457.59|467.13|457.73|466.06|456.66|407
1687319400000|2023-06-21 03:50:00|466.97|457.57|467.06|457.66|467.27|457.87|466.62|457.22|327
1687319700000|2023-06-21 03:55:00|467.05|457.65|467.61|458.21|468|458.6|466.94|457.54|420
1687320000000|2023-06-21 04:00:00|467.6|458.2|467.97|458.57|468.26|458.86|467.6|458.2|416
1687320300000|2023-06-21 04:05:00|467.98|458.58|467.27|457.87|468.21|458.81|466.99|457.59|475
1687320600000|2023-06-21 04:10:00|467.33|457.93|467.22|457.82|467.41|458.01|467.06|457.66|151
1687320900000|2023-06-21 04:15:00|467.21|457.81|468.07|458.67|468.39|458.99|467.15|457.75|409
1687321200000|2023-06-21 04:20:00|468.13|458.73|468.05|458.65|468.71|459.31|467.87|458.47|316
1687321500000|2023-06-21 04:25:00|468.03|458.63|467.35|457.95|468.06|458.66|467.25|457.85|290
1687321800000|2023-06-21 04:30:00|467.36|457.96|466.92|457.52|467.42|458.02|466.85|457.45|281
1687322100000|2023-06-21 04:35:00|467|457.6|466.74|457.34|467.23|457.83|466.74|457.34|255
1687322400000|2023-06-21 04:40:00|466.68|457.28|466.63|457.23|466.76|457.36|466.3|456.9|389
1687322700000|2023-06-21 04:45:00|466.59|457.19|466.9|457.5|467.23|457.83|466.5|457.1|462
1687323000000|2023-06-21 04:50:00|466.92|457.52|467.32|457.92|467.46|458.06|466.8|457.4|501
1687323300000|2023-06-21 04:55:00|467.3|457.9|467.87|458.47|468.06|458.66|467.25|457.85|533
1687323600000|2023-06-21 05:00:00|467.88|458.48|467.72|458.32|468.05|458.65|467.66|458.26|275
1687323900000|2023-06-21 05:05:00|467.67|458.27|467.9|458.5|468.01|458.61|467.62|458.22|245
1687324200000|2023-06-21 05:10:00|467.89|458.49|467.59|458.19|468.04|458.64|467.51|458.11|342
1687324500000|2023-06-21 05:15:00|467.68|458.28|467.78|458.38|468.06|458.66|467.51|458.11|411
1687324800000|2023-06-21 05:20:00|467.8|458.4|467.82|458.42|467.98|458.58|467.52|458.12|389
1687325100000|2023-06-21 05:25:00|467.81|458.41|467.13|457.73|467.91|458.51|467.02|457.62|579
1687325400000|2023-06-21 05:30:00|467.14|457.74|465.8|456.4|467.21|457.81|465.71|456.31|342
1687325700000|2023-06-21 05:35:00|465.78|456.38|465.65|456.25|465.97|456.57|465.33|455.93|448
1687326000000|2023-06-21 05:40:00|465.68|456.28|466.06|456.66|466.2|456.8|465.62|456.22|264
1687326300000|2023-06-21 05:45:00|466.1|456.7|466.91|457.51|467.08|457.68|465.97|456.57|448
1687326600000|2023-06-21 05:50:00|466.94|457.54|467.94|458.54|468.03|458.63|466.9|457.5|618
1687326900000|2023-06-21 05:55:00|467.91|458.51|469.11|459.71|469.18|459.78|467.82|458.42|556
1687327200000|2023-06-21 06:00:00|469.09|459.69|467.91|458.51|469.51|460.11|467.42|458.02|609
1687327500000|2023-06-21 06:05:00|467.87|458.47|468.43|459.03|468.69|459.29|467.4|458|547
1687327800000|2023-06-21 06:10:00|468.38|458.98|467.76|458.36|468.69|459.29|467.75|458.35|442
1687328100000|2023-06-21 06:15:00|467.79|458.39|467.76|458.36|468.98|459.58|467.6|458.2|411
1687328400000|2023-06-21 06:20:00|467.74|458.34|467.52|458.12|468.09|458.69|467.33|457.93|426
1687328700000|2023-06-21 06:25:00|467.53|458.13|467.68|458.28|467.87|458.47|467.18|457.78|342
1687329000000|2023-06-21 06:30:00|467.71|458.31|466.01|456.61|467.93|458.53|465.98|456.58|406
1687329300000|2023-06-21 06:35:00|466.07|456.67|466|456.6|466.15|456.75|465.4|456|427
1687329600000|2023-06-21 06:40:00|466.13|456.73|465.98|456.58|466.45|457.05|465.91|456.51|342
1687329900000|2023-06-21 06:45:00|465.93|456.53|465.58|456.18|466.33|456.93|465.52|456.12|310
1687330200000|2023-06-21 06:50:00|465.63|456.23|464.01|454.61|465.85|456.45|463.94|454.54|499
1687330500000|2023-06-21 06:55:00|463.95|454.55|464.79|455.39|464.89|455.49|463.9|454.5|320
1687330800000|2023-06-21 07:00:00|464.8|455.4|464.14|454.74|464.98|455.58|464.14|454.74|273
1687331100000|2023-06-21 07:05:00|464.11|454.71|464.81|455.41|465.3|455.9|464.11|454.71|317
1687331400000|2023-06-21 07:10:00|464.82|455.42|464.52|455.12|465.18|455.78|464.3|454.9|391
1687331700000|2023-06-21 07:15:00|464.53|455.13|464.78|455.38|465|455.6|464.27|454.87|411
1687332000000|2023-06-21 07:20:00|464.81|455.41|464.72|455.32|464.99|455.59|464.61|455.21|349
1687332300000|2023-06-21 07:25:00|464.75|455.35|465.23|455.83|465.46|456.06|464.68|455.28|307
1687332600000|2023-06-21 07:30:00|465.25|455.85|465.19|455.79|465.8|456.4|465.01|455.61|313
1687332900000|2023-06-21 07:35:00|465.17|455.77|464.94|455.54|465.6|456.2|464.79|455.39|308
1687333200000|2023-06-21 07:40:00|464.95|455.55|464.79|455.39|464.95|455.55|464.59|455.19|197
1687333500000|2023-06-21 07:45:00|464.78|455.38|464.92|455.52|464.93|455.53|464.37|454.97|313
1687333800000|2023-06-21 07:50:00|464.89|455.49|464.33|454.93|465.25|455.85|464.1|454.7|336
1687334100000|2023-06-21 07:55:00|464.34|454.94|464.22|454.82|464.6|455.2|464.07|454.67|237
1687334400000|2023-06-21 08:00:00|464.23|454.83|461.34|451.94|464.25|454.85|461.08|451.68|561
1687334700000|2023-06-21 08:05:00|461.42|452.02|460.71|451.31|461.9|452.5|460.47|451.07|489
1687335000000|2023-06-21 08:10:00|460.68|451.28|461.85|452.45|461.96|452.56|460.68|451.28|467
1687335300000|2023-06-21 08:15:00|461.89|452.49|461.53|452.13|462.37|452.97|461.41|452.01|386
1687335600000|2023-06-21 08:20:00|461.52|452.12|461.9|452.5|462.1|452.7|461.52|452.12|304
1687335900000|2023-06-21 08:25:00|461.91|452.51|461.53|452.13|461.94|452.54|461.1|451.7|344
1687336200000|2023-06-21 08:30:00|461.56|452.16|461.28|451.88|462|452.6|461.18|451.78|320
1687336500000|2023-06-21 08:35:00|461.38|451.98|461.92|452.52|462.5|453.1|461.13|451.73|329
1687336800000|2023-06-21 08:40:00|461.99|452.59|462.49|453.09|462.64|453.24|461.7|452.3|342
1687337100000|2023-06-21 08:45:00|462.5|453.1|462.44|453.04|462.86|453.46|462.3|452.9|247
1687337400000|2023-06-21 08:50:00|462.43|453.03|463.08|453.68|463.14|453.74|462.1|452.7|231
1687337700000|2023-06-21 08:55:00|463.16|453.76|462.76|453.36|463.16|453.76|462.72|453.32|190
1687338000000|2023-06-21 09:00:00|462.79|453.39|463.27|453.87|463.35|453.95|462.75|453.35|184
1687338300000|2023-06-21 09:05:00|463.29|453.89|463.89|454.49|464.06|454.66|463.28|453.88|234
1687338600000|2023-06-21 09:10:00|463.9|454.5|463.89|454.49|463.97|454.57|463.66|454.26|205
1687338900000|2023-06-21 09:15:00|463.87|454.47|464.46|455.06|464.56|455.16|463.84|454.44|191
1687339200000|2023-06-21 09:20:00|464.48|455.08|463.7|454.3|464.48|455.08|463.7|454.3|137
1687339500000|2023-06-21 09:25:00|463.74|454.34|463.73|454.33|463.92|454.52|463.61|454.21|154
1687339800000|2023-06-21 09:30:00|463.71|454.31|463.48|454.08|463.81|454.41|463.42|454.02|197
1687340100000|2023-06-21 09:35:00|463.51|454.11|463.14|453.74|463.87|454.47|463.08|453.68|257
1687340400000|2023-06-21 09:40:00|463.13|453.73|463.88|454.48|463.97|454.57|463.03|453.63|250
1687340700000|2023-06-21 09:45:00|463.89|454.49|463.77|454.37|463.96|454.56|463.63|454.23|189
1687341000000|2023-06-21 09:50:00|463.76|454.36|463.92|454.52|463.98|454.58|463.67|454.27|125
1687341300000|2023-06-21 09:55:00|463.95|454.55|464.14|454.74|464.33|454.93|463.88|454.48|132
1687341600000|2023-06-21 10:00:00|464.12|454.72|463.42|454.02|464.15|454.75|463.35|453.95|313
1687341900000|2023-06-21 10:05:00|463.41|454.01|463.1|453.7|463.46|454.06|462.82|453.42|355
1687342200000|2023-06-21 10:10:00|463.13|453.73|463.84|454.44|463.86|454.46|463.1|453.7|191
1687342500000|2023-06-21 10:15:00|463.89|454.49|463.01|453.61|464.05|454.65|463|453.6|293
1687342800000|2023-06-21 10:20:00|463.02|453.62|463.18|453.78|463.18|453.78|462.92|453.52|134
1687343100000|2023-06-21 10:25:00|463.19|453.79|463.75|454.35|463.81|454.41|463.03|453.63|328
1687343400000|2023-06-21 10:30:00|463.73|454.33|461.81|452.41|464.88|455.48|461.78|452.38|569
1687343700000|2023-06-21 10:35:00|461.85|452.45|462.64|453.24|462.66|453.26|460.87|451.47|456
1687344000000|2023-06-21 10:40:00|462.62|453.22|461.67|452.27|462.66|453.26|461.5|452.1|370
1687344300000|2023-06-21 10:45:00|461.65|452.25|460.57|451.17|461.71|452.31|460.54|451.14|385
1687344600000|2023-06-21 10:50:00|460.62|451.22|461.1|451.7|461.35|451.95|460.54|451.14|307
1687344900000|2023-06-21 10:55:00|461.09|451.69|460.38|450.98|461.13|451.73|459.79|450.39|440
1687345200000|2023-06-21 11:00:00|460.39|450.99|458.85|449.45|460.41|451.01|458.58|449.18|423
1687345500000|2023-06-21 11:05:00|458.88|449.48|458.67|449.27|458.97|449.57|458.22|448.82|421
1687345800000|2023-06-21 11:10:00|458.7|449.3|459.66|450.26|459.85|450.45|458.42|449.02|357
1687346100000|2023-06-21 11:15:00|459.64|450.24|458.87|449.47|459.67|450.27|458.5|449.1|311
1687346400000|2023-06-21 11:20:00|458.9|449.5|459.38|449.98|459.54|450.14|458.82|449.42|338
1687346700000|2023-06-21 11:25:00|459.37|449.97|460.13|450.73|460.19|450.79|459.36|449.96|281
1687347000000|2023-06-21 11:30:00|460.12|450.72|460.84|451.44|461.21|451.81|460.12|450.72|348
1687347300000|2023-06-21 11:35:00|460.8|451.4|460.74|451.34|461.14|451.74|460.7|451.3|278
1687347600000|2023-06-21 11:40:00|460.76|451.36|461.34|451.94|461.66|452.26|460.74|451.34|366
1687347900000|2023-06-21 11:45:00|461.39|451.99|462.71|453.31|462.79|453.39|461.34|451.94|492
1687348200000|2023-06-21 11:50:00|462.69|453.29|462.53|453.13|462.76|453.36|462.16|452.76|387
1687348500000|2023-06-21 11:55:00|462.51|453.11|462.55|453.15|462.73|453.33|462.23|452.83|357
1687348800000|2023-06-21 12:00:00|462.58|453.18|462.55|453.15|463.11|453.71|461.34|451.94|554
1687349100000|2023-06-21 12:05:00|462.4|453|462.31|452.91|462.96|453.56|462.22|452.82|466
1687349400000|2023-06-21 12:10:00|462.29|452.89|461.35|451.95|462.4|453|461.25|451.85|295
1687349700000|2023-06-21 12:15:00|461.42|452.02|461.21|451.81|461.97|452.57|460.82|451.42|386
1687350000000|2023-06-21 12:20:00|461.17|451.77|462.18|452.78|462.36|452.96|461.09|451.69|567
1687350300000|2023-06-21 12:25:00|462.11|452.71|461.94|452.54|462.41|453.01|461.6|452.2|391
1687350600000|2023-06-21 12:30:00|461.91|452.51|460.46|451.06|462.32|452.92|460.33|450.93|481
1687350900000|2023-06-21 12:35:00|460.49|451.09|459.56|450.16|460.52|451.12|459.35|449.95|472
1687351200000|2023-06-21 12:40:00|459.54|450.14|459.07|449.67|459.91|450.51|458.96|449.56|448
1687351500000|2023-06-21 12:45:00|459.03|449.63|458.95|449.55|459.41|450.01|458.46|449.06|517
1687351800000|2023-06-21 12:50:00|459.08|449.68|458.02|448.62|459.08|449.68|457.41|448.01|493
1687352100000|2023-06-21 12:55:00|458.03|448.63|458.2|448.8|458.23|448.83|457.72|448.32|468
1687352400000|2023-06-21 13:00:00|458.21|448.81|458.76|449.36|458.92|449.52|457.91|448.51|419
1687352700000|2023-06-21 13:05:00|458.72|449.32|458.45|449.05|459.13|449.73|458.41|449.01|275
1687353000000|2023-06-21 13:10:00|458.44|449.04|458.58|449.18|458.68|449.28|458.32|448.92|216
1687353300000|2023-06-21 13:15:00|458.57|449.17|459.55|450.15|459.66|450.26|458.54|449.14|442
1687353600000|2023-06-21 13:20:00|459.57|450.17|459.82|450.42|460.31|450.91|459.5|450.1|375
1687353900000|2023-06-21 13:25:00|459.84|450.44|459.21|449.81|459.84|450.44|458.9|449.5|325
1687354200000|2023-06-21 13:30:00|459.2|449.8|459.21|449.81|459.25|449.85|458.7|449.3|355
1687354500000|2023-06-21 13:35:00|459.2|449.8|459.4|450|459.9|450.5|459.1|449.7|353
1687354800000|2023-06-21 13:40:00|459.37|449.97|459.66|450.26|459.73|450.33|459.28|449.88|323
1687355100000|2023-06-21 13:45:00|459.67|450.27|460.29|450.89|461.48|452.08|459.49|450.09|567
1687355400000|2023-06-21 13:50:00|460.44|451.04|461.28|451.88|461.5|452.1|460.19|450.79|598
1687355700000|2023-06-21 13:55:00|461.29|451.89|460.64|451.24|461.72|452.32|460.18|450.78|570
1687356000000|2023-06-21 14:00:00|460.63|451.23|459.43|450.03|460.68|451.28|458.6|449.2|691
1687356300000|2023-06-21 14:05:00|459.44|450.04|459.32|449.92|460.66|451.26|458.57|449.17|580
1687356600000|2023-06-21 14:10:00|459.3|449.9|459.86|450.46|460.23|450.83|458.95|449.55|510
1687356900000|2023-06-21 14:15:00|459.84|450.44|459.88|450.48|460.34|450.94|459.63|450.23|488
1687357200000|2023-06-21 14:20:00|459.84|450.44|460.4|451|460.58|451.18|459.7|450.3|488
1687357500000|2023-06-21 14:25:00|460.52|451.12|462.43|453.03|462.81|453.41|460.37|450.97|623
1687357800000|2023-06-21 14:30:00|462.44|453.04|462.76|453.36|462.76|453.36|462.11|452.71|534
1687358100000|2023-06-21 14:35:00|462.75|453.35|463.23|453.83|463.34|453.94|462.49|453.09|538
1687358400000|2023-06-21 14:40:00|463.26|453.86|463.91|454.51|464.3|454.9|463.21|453.81|598
1687358700000|2023-06-21 14:45:00|463.86|454.46|464.48|455.08|464.53|455.13|463.04|453.64|550
1687359000000|2023-06-21 14:50:00|464.46|455.06|464.32|454.92|464.82|455.42|463.86|454.46|440
1687359300000|2023-06-21 14:55:00|464.33|454.93|465.71|456.31|465.78|456.38|464.2|454.8|473
1687359600000|2023-06-21 15:00:00|465.73|456.33|464.95|455.55|466.35|456.95|464.9|455.5|494
1687359900000|2023-06-21 15:05:00|464.93|455.53|464.8|455.4|465.39|455.99|464.68|455.28|512
1687360200000|2023-06-21 15:10:00|464.78|455.38|465.73|456.33|465.84|456.44|464.67|455.27|446
1687360500000|2023-06-21 15:15:00|465.7|456.3|465.96|456.56|466.25|456.85|465.24|455.84|631
1687360800000|2023-06-21 15:20:00|465.97|456.57|466.77|457.37|466.96|457.56|465.96|456.56|746
1687361100000|2023-06-21 15:25:00|466.78|457.38|467.14|457.74|467.59|458.19|466.37|456.97|508
1687361400000|2023-06-21 15:30:00|467.11|457.71|466.74|457.34|467.3|457.9|465.05|455.65|664
1687361700000|2023-06-21 15:35:00|466.73|457.33|465.26|455.86|466.73|457.33|464.55|455.15|678
1687362000000|2023-06-21 15:40:00|465.24|455.84|464.57|455.17|465.26|455.86|463.93|454.53|533
1687362300000|2023-06-21 15:45:00|464.58|455.18|465.24|455.84|465.28|455.88|464.45|455.05|450
1687362600000|2023-06-21 15:50:00|465.22|455.82|464.99|455.59|465.58|456.18|464.18|454.78|485
1687362900000|2023-06-21 15:55:00|465.03|455.63|465.62|456.22|466.15|456.75|464.86|455.46|392
1687363200000|2023-06-21 16:00:00|465.61|456.21|466.69|457.29|466.79|457.39|464.75|455.35|650
1687363500000|2023-06-21 16:05:00|466.66|457.26|468.28|458.88|468.55|459.15|466.47|457.07|660
1687363800000|2023-06-21 16:10:00|468.29|458.89|468.96|459.56|469.28|459.88|467.63|458.23|713
1687364100000|2023-06-21 16:15:00|468.95|459.55|471.39|461.99|472.05|462.65|468.75|459.35|882
1687364400000|2023-06-21 16:20:00|471.4|462|475.84|466.44|475.84|466.44|471.1|461.7|792
1687364700000|2023-06-21 16:25:00|476.03|466.63|476.43|467.03|477.84|468.44|474.56|465.16|978
1687365000000|2023-06-21 16:30:00|476.41|467.01|478.04|468.64|478.21|468.81|474.55|465.15|942
1687365300000|2023-06-21 16:35:00|478.05|468.65|479.54|470.14|481.17|471.77|477.88|468.48|826
1687365600000|2023-06-21 16:40:00|479.48|470.08|478.85|469.45|479.6|470.2|477.35|467.95|718
1687365900000|2023-06-21 16:45:00|478.86|469.46|477.03|467.63|479.55|470.15|476.95|467.55|819
1687366200000|2023-06-21 16:50:00|477.04|467.64|475.1|465.7|477.28|467.88|474.41|465.01|890
1687366500000|2023-06-21 16:55:00|475.13|465.73|474.52|465.12|475.59|466.19|474.24|464.84|801
1687366800000|2023-06-21 17:00:00|474.53|465.13|477.18|467.78|477.4|468|474.53|465.13|745
1687367100000|2023-06-21 17:05:00|477.17|467.77|477.16|467.76|478.11|468.71|476.63|467.23|754
1687367400000|2023-06-21 17:10:00|477.17|467.77|473.38|463.98|477.34|467.94|471.82|462.42|906
1687367700000|2023-06-21 17:15:00|473.32|463.92|475.67|466.27|475.82|466.42|473.04|463.64|593
1687368000000|2023-06-21 17:20:00|475.68|466.28|474.68|465.28|476.78|467.38|474.47|465.07|758
1687368300000|2023-06-21 17:25:00|474.65|465.25|475.97|466.57|476.7|467.3|474.43|465.03|694
1687368600000|2023-06-21 17:30:00|476.05|466.65|476.66|467.26|476.79|467.39|475.25|465.85|636
1687368900000|2023-06-21 17:35:00|476.62|467.22|477.85|468.45|478.12|468.72|476.23|466.83|508
1687369200000|2023-06-21 17:40:00|477.87|468.47|475.5|466.1|477.87|468.47|475.37|465.97|757
1687369500000|2023-06-21 17:45:00|475.56|466.16|477.38|467.98|477.97|468.57|474.96|465.56|574
1687369800000|2023-06-21 17:50:00|477.35|467.95|478.31|468.91|478.43|469.03|477.09|467.69|602
1687370100000|2023-06-21 17:55:00|478.32|468.92|479|469.6|479.46|470.06|478.13|468.73|384
1687370400000|2023-06-21 18:00:00|478.99|469.59|479.33|469.93|479.53|470.13|478.51|469.11|529
1687370700000|2023-06-21 18:05:00|479.32|469.92|480.59|471.19|480.65|471.25|479.32|469.92|598
1687371000000|2023-06-21 18:10:00|480.57|471.17|481.7|472.3|481.71|472.31|480.33|470.93|426
1687371300000|2023-06-21 18:15:00|481.71|472.31|482.69|473.29|482.76|473.36|481.03|471.63|634
1687371600000|2023-06-21 18:20:00|482.68|473.28|484.34|474.94|484.42|475.02|482.28|472.88|566
1687371900000|2023-06-21 18:25:00|484.27|474.87|485.78|476.38|486.6|477.2|484.17|474.77|663
1687372200000|2023-06-21 18:30:00|485.79|476.39|485.67|476.27|486.25|476.85|484.08|474.68|717
1687372500000|2023-06-21 18:35:00|485.68|476.28|485.11|475.71|485.79|476.39|484.45|475.05|575
1687372800000|2023-06-21 18:40:00|485.1|475.7|484.46|475.06|485.46|476.06|483.68|474.28|573
1687373100000|2023-06-21 18:45:00|484.45|475.05|481.88|472.48|484.48|475.08|481.48|472.08|711
1687373400000|2023-06-21 18:50:00|481.9|472.5|481.41|472.01|482.16|472.76|481.32|471.92|430
1687373700000|2023-06-21 18:55:00|481.43|472.03|480.46|471.06|481.43|472.03|480.41|471.01|520
1687374000000|2023-06-21 19:00:00|480.47|471.07|478.91|469.51|480.55|471.15|478.44|469.04|540
1687374300000|2023-06-21 19:05:00|478.96|469.56|480.45|471.05|480.94|471.54|478.65|469.25|455
1687374600000|2023-06-21 19:10:00|480.44|471.04|479.88|470.48|481|471.6|479.83|470.43|437
1687374900000|2023-06-21 19:15:00|479.87|470.47|477.7|468.3|480.04|470.64|476.18|466.78|635
1687375200000|2023-06-21 19:20:00|477.77|468.37|478.6|469.2|479.53|470.13|477.69|468.29|618
1687375500000|2023-06-21 19:25:00|478.62|469.22|477.96|468.56|478.93|469.53|477.71|468.31|550
1687375800000|2023-06-21 19:30:00|477.9|468.5|477.67|468.27|478.2|468.8|477.44|468.04|500
1687376100000|2023-06-21 19:35:00|477.66|468.26|477.38|467.98|478.24|468.84|476.84|467.44|517
1687376400000|2023-06-21 19:40:00|477.36|467.96|477.94|468.54|478.12|468.72|476.95|467.55|477
1687376700000|2023-06-21 19:45:00|477.96|468.56|477.34|467.94|478.09|468.69|476.82|467.42|486
1687377000000|2023-06-21 19:50:00|477.33|467.93|479.76|470.36|479.8|470.4|477.25|467.85|628
1687377300000|2023-06-21 19:55:00|479.75|470.35|479.28|469.88|479.79|470.39|478.72|469.32|448
1687377600000|2023-06-21 20:00:00|479.27|469.87|479.53|470.13|479.88|470.48|478.18|468.78|550
1687377900000|2023-06-21 20:05:00|479.51|470.11|479.36|469.96|479.81|470.41|478.84|469.44|467
1687378200000|2023-06-21 20:10:00|479.35|469.95|481.41|472.01|481.57|472.17|479.35|469.95|482
1687378500000|2023-06-21 20:15:00|481.39|471.99|480.16|470.76|481.75|472.35|479.78|470.38|515
1687378800000|2023-06-21 20:20:00|480.11|470.71|482.33|472.93|482.5|473.1|479.87|470.47|421
1687379100000|2023-06-21 20:25:00|482.25|472.85|482.21|472.81|482.55|473.15|481.44|472.04|485
1687379400000|2023-06-21 20:30:00|482.24|472.84|483.16|473.76|483.2|473.8|482.2|472.8|419
1687379700000|2023-06-21 20:35:00|483.17|473.77|482.94|473.54|483.64|474.24|482.35|472.95|584
1687380000000|2023-06-21 20:40:00|483.18|473.78|483.33|473.93|483.5|474.1|482.49|473.09|507
1687380300000|2023-06-21 20:45:00|483.37|473.97|479.7|470.3|483.49|474.09|479.13|469.73|707
1687380600000|2023-06-21 20:50:00|479.71|470.31|479.97|470.57|480.99|471.59|479.16|469.76|685
1687380900000|2023-06-21 20:55:00|479.99|470.59|480.63|471.23|480.66|471.26|479.57|470.17|528
1687381200000|2023-06-21 21:00:00|480.64|471.24|479.4|470|480.65|471.25|478.41|469.01|525
1687381500000|2023-06-21 21:05:00|479.39|469.99|480.34|470.94|480.36|470.96|479.15|469.75|389
1687381800000|2023-06-21 21:10:00|480.35|470.95|480.37|470.97|480.71|471.31|480.15|470.75|268
1687382100000|2023-06-21 21:15:00|480.38|470.98|480.65|471.25|480.78|471.38|479.88|470.48|228
1687382400000|2023-06-21 21:20:00|480.66|471.26|480.46|471.06|480.83|471.43|480.46|471.06|176
1687382700000|2023-06-21 21:25:00|480.49|471.09|479.25|469.85|480.54|471.14|479.22|469.82|368
1687383000000|2023-06-21 21:30:00|479.21|469.81|479.72|470.32|479.99|470.59|479.16|469.76|210
1687383300000|2023-06-21 21:35:00|479.74|470.34|478.29|468.89|479.76|470.36|478.19|468.79|279
1687383600000|2023-06-21 21:40:00|478.28|468.88|476.74|467.34|478.41|469.01|476.63|467.23|291
1687383900000|2023-06-21 21:45:00|476.72|467.32|478.7|469.3|478.73|469.33|476.7|467.3|230
1687384200000|2023-06-21 21:50:00|478.69|469.29|478.8|469.4|479.49|470.09|478.15|468.75|300
1687384500000|2023-06-21 21:55:00|478.79|469.39|479.34|469.94|479.44|470.04|478.75|469.35|181
1687384800000|2023-06-21 22:00:00|479.33|469.93|480.11|470.71|480.17|470.77|478.55|469.15|500
1687385100000|2023-06-21 22:05:00|480.1|470.7|480.19|470.79|480.23|470.83|479.66|470.26|306
1687385400000|2023-06-21 22:10:00|480.18|470.78|480.42|471.02|480.61|471.21|480.08|470.68|155
1687385700000|2023-06-21 22:15:00|480.41|471.01|481.77|472.37|481.79|472.39|480.22|470.82|256
1687386000000|2023-06-21 22:20:00|481.76|472.36|481.78|472.38|481.98|472.58|481.08|471.68|288
1687386300000|2023-06-21 22:25:00|481.72|472.32|482.6|473.2|482.6|473.2|481.68|472.28|253
1687386600000|2023-06-21 22:30:00|482.54|473.14|482.33|472.93|482.59|473.19|482.22|472.82|273
1687386900000|2023-06-21 22:35:00|482.31|472.91|483.27|473.87|483.35|473.95|482.14|472.74|377
1687387200000|2023-06-21 22:40:00|483.32|473.92|483.05|473.65|484|474.6|482.76|473.36|356
1687387500000|2023-06-21 22:45:00|483.03|473.63|483.26|473.86|483.74|474.34|482.78|473.38|470
1687387800000|2023-06-21 22:50:00|483.32|473.92|483.51|474.11|483.81|474.41|482.63|473.23|512
1687388100000|2023-06-21 22:55:00|483.5|474.1|484.04|474.64|484.31|474.91|483.47|474.07|377
1687388400000|2023-06-21 23:00:00|484.02|474.62|483.79|474.39|484.37|474.97|483.5|474.1|476
1687388700000|2023-06-21 23:05:00|483.77|474.37|484.14|474.74|484.53|475.13|483.3|473.9|363
1687389000000|2023-06-21 23:10:00|484.19|474.79|484.04|474.64|484.52|475.12|483.53|474.13|418
1687389300000|2023-06-21 23:15:00|484.06|474.66|483.68|474.28|484.26|474.86|483.46|474.06|426
1687389600000|2023-06-21 23:20:00|483.69|474.29|483.62|474.22|484.71|475.31|483.39|473.99|482
1687389900000|2023-06-21 23:25:00|483.57|474.17|484.48|475.08|484.88|475.48|483.29|473.89|389
1687390200000|2023-06-21 23:30:00|484.5|475.1|484.4|475|484.57|475.17|483.97|474.57|218
1687390500000|2023-06-21 23:35:00|484.46|475.06|484.25|474.85|484.78|475.38|484.25|474.85|152
1687390800000|2023-06-21 23:40:00|484.34|474.94|484.23|474.83|484.34|474.94|483.4|474|336
1687391100000|2023-06-21 23:45:00|484.24|474.84|483.44|474.04|484.56|475.16|483.19|473.79|495
1687391400000|2023-06-21 23:50:00|483.49|474.09|482.38|472.98|483.62|474.22|482.01|472.61|398
1687391700000|2023-06-21 23:55:00|482.41|473.01|482.19|472.79|482.61|473.21|482.05|472.65|379
1687392000000|2023-06-22 00:00:00|482.16|472.76|482.55|473.15|482.8|473.4|481.97|472.57|382
1687392300000|2023-06-22 00:05:00|482.56|473.16|483.6|474.2|483.84|474.44|482.54|473.14|380
1687392600000|2023-06-22 00:10:00|483.58|474.18|482.04|472.64|483.61|474.21|481.2|471.8|534
1687392900000|2023-06-22 00:15:00|482.05|472.65|483.12|473.72|483.33|473.93|481.93|472.53|388
1687393200000|2023-06-22 00:20:00|483.1|473.7|484.55|475.15|484.55|475.15|482.99|473.59|390
1687393500000|2023-06-22 00:25:00|484.56|475.16|486.55|477.15|486.71|477.31|484.54|475.14|660
1687393800000|2023-06-22 00:30:00|486.47|477.07|486.78|477.38|486.92|477.52|485.77|476.37|683
1687394100000|2023-06-22 00:35:00|486.79|477.39|487.88|478.48|487.92|478.52|486.02|476.62|615
1687394400000|2023-06-22 00:40:00|487.87|478.47|489.91|480.51|489.95|480.55|487.72|478.32|555
1687394700000|2023-06-22 00:45:00|489.93|480.53|491.47|482.07|492.22|482.82|489.57|480.17|739
1687395000000|2023-06-22 00:50:00|491.48|482.08|489.55|480.15|492.47|483.07|489.19|479.79|773
1687395300000|2023-06-22 00:55:00|489.57|480.17|491.97|482.57|492.03|482.63|489.57|480.17|512
1687395600000|2023-06-22 01:00:00|491.98|482.58|490.6|481.2|492.41|483.01|489.99|480.59|526
1687395900000|2023-06-22 01:05:00|490.59|481.19|491.69|482.29|491.71|482.31|489.55|480.15|442
1687396200000|2023-06-22 01:10:00|491.71|482.31|492.77|483.37|492.94|483.54|491.54|482.14|498
1687396500000|2023-06-22 01:15:00|492.84|483.44|492.21|482.81|492.98|483.58|491.81|482.41|559
1687396800000|2023-06-22 01:20:00|492.19|482.79|493.52|484.12|493.97|484.57|491.89|482.49|543
1687397100000|2023-06-22 01:25:00|493.5|484.1|493.18|483.78|494.64|485.24|492.93|483.53|489
1687397400000|2023-06-22 01:30:00|493|483.6|492.37|482.97|493.11|483.71|492.05|482.65|563
1687397700000|2023-06-22 01:35:00|492.49|483.09|493.96|484.56|494.16|484.76|492.35|482.95|528
1687398000000|2023-06-22 01:40:00|494.04|484.64|494.8|485.4|494.97|485.57|493.53|484.13|567
1687398300000|2023-06-22 01:45:00|494.77|485.37|494.03|484.63|495|485.6|493.57|484.17|575
1687398600000|2023-06-22 01:50:00|493.98|484.58|494.08|484.68|494.17|484.77|493.58|484.18|439
1687398900000|2023-06-22 01:55:00|494.13|484.73|493.05|483.65|494.17|484.77|492.85|483.45|377
1687399200000|2023-06-22 02:00:00|493.04|483.64|491.44|482.04|493.59|484.19|491.23|481.83|550
1687399500000|2023-06-22 02:05:00|491.45|482.05|491.45|482.05|492.07|482.67|490.3|480.9|535
1687399800000|2023-06-22 02:10:00|491.47|482.07|492.27|482.87|492.27|482.87|490.24|480.84|574
1687400100000|2023-06-22 02:15:00|492.26|482.86|492.71|483.31|493.14|483.74|492.05|482.65|495
1687400400000|2023-06-22 02:20:00|492.81|483.41|492.25|482.85|493.18|483.78|490.79|481.39|552
1687400700000|2023-06-22 02:25:00|492.22|482.82|493.89|484.49|494.25|484.85|492.21|482.81|626
1687401000000|2023-06-22 02:30:00|493.84|484.44|494.08|484.68|494.23|484.83|492.79|483.39|425
1687401300000|2023-06-22 02:35:00|494.02|484.62|493.65|484.25|494.16|484.76|492.86|483.46|560
1687401600000|2023-06-22 02:40:00|493.66|484.26|494.03|484.63|494.6|485.2|493.49|484.09|510
1687401900000|2023-06-22 02:45:00|494.04|484.64|493.19|483.79|494.09|484.69|492.62|483.22|594
1687402200000|2023-06-22 02:50:00|493.16|483.76|494.01|484.61|494.04|484.64|493.05|483.65|563
1687402500000|2023-06-22 02:55:00|494.03|484.63|495.02|485.62|495.12|485.72|493.8|484.4|504
1687402800000|2023-06-22 03:00:00|495.04|485.64|493.91|484.51|495.23|485.83|493.55|484.15|511
1687403100000|2023-06-22 03:05:00|493.89|484.49|494.27|484.87|494.92|485.52|493.79|484.39|467
1687403400000|2023-06-22 03:10:00|494.41|485.01|494.29|484.89|494.66|485.26|493.29|483.89|485
1687403700000|2023-06-22 03:15:00|494.25|484.85|493.51|484.11|494.71|485.31|493.48|484.08|576
1687404000000|2023-06-22 03:20:00|493.49|484.09|492.73|483.33|493.82|484.42|492.44|483.04|322
1687404300000|2023-06-22 03:25:00|492.69|483.29|492.1|482.7|492.94|483.54|491.72|482.32|341
1687404600000|2023-06-22 03:30:00|492.14|482.74|491.45|482.05|492.37|482.97|491.18|481.78|337
1687404900000|2023-06-22 03:35:00|491.5|482.1|491.16|481.76|491.62|482.22|490.79|481.39|359
1687405200000|2023-06-22 03:40:00|491.04|481.64|491.83|482.43|492.01|482.61|491.04|481.64|359
1687405500000|2023-06-22 03:45:00|491.8|482.4|491.07|481.67|491.94|482.54|490.6|481.2|451
1687405800000|2023-06-22 03:50:00|491.08|481.68|490.67|481.27|491.4|482|490.36|480.96|481
1687406100000|2023-06-22 03:55:00|490.69|481.29|491.55|482.15|491.87|482.47|490.6|481.2|399
1687406400000|2023-06-22 04:00:00|491.56|482.16|490.65|481.25|491.98|482.58|490.1|480.7|441
1687406700000|2023-06-22 04:05:00|490.67|481.27|491.53|482.13|491.7|482.3|490.55|481.15|360
1687407000000|2023-06-22 04:10:00|491.59|482.19|489.4|480|491.8|482.4|488.92|479.52|495
1687407300000|2023-06-22 04:15:00|489.3|479.9|490.19|480.79|490.54|481.14|489.3|479.9|454
1687407600000|2023-06-22 04:20:00|490.17|480.77|490.63|481.23|490.77|481.37|489.45|480.05|425
1687407900000|2023-06-22 04:25:00|490.62|481.22|490.03|480.63|490.69|481.29|489.57|480.17|344
1687408200000|2023-06-22 04:30:00|490.04|480.64|490.89|481.49|490.97|481.57|490|480.6|308
1687408500000|2023-06-22 04:35:00|490.92|481.52|490.9|481.5|491.65|482.25|490.8|481.4|334
1687408800000|2023-06-22 04:40:00|490.93|481.53|490.94|481.54|491.33|481.93|490.71|481.31|281
1687409100000|2023-06-22 04:45:00|490.95|481.55|491.55|482.15|492|482.6|490.83|481.43|352
1687409400000|2023-06-22 04:50:00|491.58|482.18|491.52|482.12|491.92|482.52|491.32|481.92|344
1687409700000|2023-06-22 04:55:00|491.63|482.23|491.81|482.41|492.04|482.64|491.48|482.08|362
1687410000000|2023-06-22 05:00:00|491.79|482.39|491.25|481.85|491.95|482.55|491.23|481.83|266
1687410300000|2023-06-22 05:05:00|491.36|481.96|490.67|481.27|491.36|481.96|490.56|481.16|233
1687410600000|2023-06-22 05:10:00|490.73|481.33|490.25|480.85|491.02|481.62|490.24|480.84|227
1687410900000|2023-06-22 05:15:00|490.24|480.84|490.18|480.78|490.53|481.13|490.12|480.72|222
1687411200000|2023-06-22 05:20:00|490.19|480.79|490.38|480.98|490.42|481.02|489.1|479.7|360
1687411500000|2023-06-22 05:25:00|490.36|480.96|489.94|480.54|490.53|481.13|489.73|480.33|406
1687411800000|2023-06-22 05:30:00|489.96|480.56|490.02|480.62|490.12|480.72|489.67|480.27|289
1687412100000|2023-06-22 05:35:00|490.03|480.63|489.36|479.96|490.72|481.32|489.34|479.94|294
1687412400000|2023-06-22 05:40:00|489.35|479.95|489.13|479.73|489.78|480.38|489.13|479.73|370
1687412700000|2023-06-22 05:45:00|489.12|479.72|488.87|479.47|489.27|479.87|488.7|479.3|263
1687413000000|2023-06-22 05:50:00|488.94|479.54|487.54|478.14|489.19|479.79|486.95|477.55|343
1687413300000|2023-06-22 05:55:00|487.57|478.17|488.16|478.76|488.82|479.42|487.48|478.08|478
1687413600000|2023-06-22 06:00:00|488.15|478.75|486.01|476.61|488.74|479.34|485.9|476.5|604
1687413900000|2023-06-22 06:05:00|485.99|476.59|485.5|476.1|486.78|477.38|485.16|475.76|586
1687414200000|2023-06-22 06:10:00|485.51|476.11|483.97|474.57|486.17|476.77|483.75|474.35|605
1687414500000|2023-06-22 06:15:00|483.96|474.56|487.06|477.66|487.32|477.92|483.91|474.51|684
1687414800000|2023-06-22 06:20:00|487.05|477.65|486.71|477.31|487.29|477.89|486.6|477.2|456
1687415100000|2023-06-22 06:25:00|486.7|477.3|486.92|477.52|487.47|478.07|486.7|477.3|372
1687415400000|2023-06-22 06:30:00|487.02|477.62|487.47|478.07|487.54|478.14|486.58|477.18|317
1687415700000|2023-06-22 06:35:00|487.42|478.02|487.01|477.61|487.8|478.4|486.9|477.5|250
1687416000000|2023-06-22 06:40:00|486.98|477.58|486.9|477.5|487.32|477.92|486.65|477.25|275
1687416300000|2023-06-22 06:45:00|486.88|477.48|486.29|476.89|487.15|477.75|486.01|476.61|315
1687416600000|2023-06-22 06:50:00|486.28|476.88|486.43|477.03|486.83|477.43|486.25|476.85|358
1687416900000|2023-06-22 06:55:00|486.45|477.05|486.26|476.86|486.66|477.26|486.09|476.69|233
1687417200000|2023-06-22 07:00:00|486.27|476.87|486.17|476.77|486.69|477.29|486|476.6|279
1687417500000|2023-06-22 07:05:00|486.19|476.79|486.5|477.1|486.63|477.23|486.02|476.62|186
1687417800000|2023-06-22 07:10:00|486.52|477.12|485.98|476.58|486.53|477.13|485.88|476.48|245
1687418100000|2023-06-22 07:15:00|485.97|476.57|486.14|476.74|486.43|477.03|485.81|476.41|316
1687418400000|2023-06-22 07:20:00|486.15|476.75|486.08|476.68|486.53|477.13|485.88|476.48|358
1687418700000|2023-06-22 07:25:00|486.1|476.7|485.79|476.39|486.25|476.85|485.44|476.04|246
1687419000000|2023-06-22 07:30:00|485.78|476.38|486.64|477.24|486.64|477.24|485.72|476.32|243
1687419300000|2023-06-22 07:35:00|486.55|477.15|485.45|476.05|486.65|477.25|485.45|476.05|308
1687419600000|2023-06-22 07:40:00|485.51|476.11|486.53|477.13|486.57|477.17|485.33|475.93|430
1687419900000|2023-06-22 07:45:00|486.5|477.1|488.06|478.66|488.1|478.7|486.42|477.02|337
1687420200000|2023-06-22 07:50:00|488.12|478.72|488.84|479.44|489.05|479.65|487.77|478.37|463
1687420500000|2023-06-22 07:55:00|488.8|479.4|488.96|479.56|489.19|479.79|488.41|479.01|318
1687420800000|2023-06-22 08:00:00|488.95|479.55|488.64|479.24|489.05|479.65|488.46|479.06|311
1687421100000|2023-06-22 08:05:00|488.61|479.21|487.92|478.52|488.78|479.38|487.79|478.39|279
1687421400000|2023-06-22 08:10:00|487.93|478.53|488.73|479.33|488.76|479.36|487.85|478.45|215
1687421700000|2023-06-22 08:15:00|488.66|479.26|488.67|479.27|489.04|479.64|488.11|478.71|294
1687422000000|2023-06-22 08:20:00|488.71|479.31|488.91|479.51|489|479.6|488.59|479.19|204
1687422300000|2023-06-22 08:25:00|488.92|479.52|487.99|478.59|488.98|479.58|487.65|478.25|413
1687422600000|2023-06-22 08:30:00|487.97|478.57|487.86|478.46|488.81|479.41|487.8|478.4|407
1687422900000|2023-06-22 08:35:00|487.84|478.44|487.68|478.28|487.88|478.48|487.2|477.8|258
1687423200000|2023-06-22 08:40:00|487.69|478.29|486.74|477.34|487.84|478.44|486.74|477.34|273
1687423500000|2023-06-22 08:45:00|486.67|477.27|486.93|477.53|487.07|477.67|486.29|476.89|427
1687423800000|2023-06-22 08:50:00|486.82|477.42|486.56|477.16|487.5|478.1|486.45|477.05|463
1687424100000|2023-06-22 08:55:00|486.7|477.3|487|477.6|487.39|477.99|486.41|477.01|296
1687424400000|2023-06-22 09:00:00|487.03|477.63|486.64|477.24|487.51|478.11|485.83|476.43|418
1687424700000|2023-06-22 09:05:00|486.66|477.26|487.4|478|487.43|478.03|486.03|476.63|359
1687425000000|2023-06-22 09:10:00|487.41|478.01|487.75|478.35|487.8|478.4|487.23|477.83|307
1687425300000|2023-06-22 09:15:00|487.74|478.34|487.9|478.5|488.31|478.91|487.25|477.85|472
1687425600000|2023-06-22 09:20:00|487.92|478.52|487.58|478.18|488.16|478.76|487.41|478.01|403
1687425900000|2023-06-22 09:25:00|487.59|478.19|487.91|478.51|488.13|478.73|487.52|478.12|377
1687426200000|2023-06-22 09:30:00|487.92|478.52|487.39|477.99|488.07|478.67|487.34|477.94|357
1687426500000|2023-06-22 09:35:00|487.41|478.01|487.66|478.26|487.74|478.34|487.35|477.95|285
1687426800000|2023-06-22 09:40:00|487.65|478.25|487.24|477.84|488.14|478.74|486.93|477.53|328
1687427100000|2023-06-22 09:45:00|487.23|477.83|487.33|477.93|487.41|478.01|486.85|477.45|352
1687427400000|2023-06-22 09:50:00|487.34|477.94|486.8|477.4|487.73|478.33|486.68|477.28|356
1687427700000|2023-06-22 09:55:00|486.81|477.41|486.96|477.56|487.64|478.24|486.7|477.3|388
1687428000000|2023-06-22 10:00:00|486.97|477.57|486.41|477.01|487.1|477.7|486.18|476.78|299
1687428300000|2023-06-22 10:05:00|486.46|477.06|487.23|477.83|487.3|477.9|486|476.6|317
1687428600000|2023-06-22 10:10:00|487.21|477.81|487.21|477.81|487.5|478.1|486.5|477.1|290
1687428900000|2023-06-22 10:15:00|487.18|477.78|487.79|478.39|487.96|478.56|486.85|477.45|467
1687429200000|2023-06-22 10:20:00|487.83|478.43|488.5|479.1|488.69|479.29|487.35|477.95|450
1687429500000|2023-06-22 10:25:00|488.47|479.07|489.22|479.82|489.35|479.95|488.44|479.04|310
1687429800000|2023-06-22 10:30:00|489.32|479.92|488.58|479.18|489.41|480.01|488.33|478.93|279
1687430100000|2023-06-22 10:35:00|488.57|479.17|488.24|478.84|488.59|479.19|488.19|478.79|160
1687430400000|2023-06-22 10:40:00|488.25|478.85|488.6|479.2|488.7|479.3|488.21|478.81|223
1687430700000|2023-06-22 10:45:00|488.57|479.17|488.2|478.8|488.79|479.39|487.52|478.12|339
1687431000000|2023-06-22 10:50:00|488.17|478.77|487.59|478.19|488.23|478.83|487.36|477.96|423
1687431300000|2023-06-22 10:55:00|487.62|478.22|487.43|478.03|488.04|478.64|487.35|477.95|437
1687431600000|2023-06-22 11:00:00|487.33|477.93|485.06|475.66|487.68|478.28|485.06|475.66|554
1687431900000|2023-06-22 11:05:00|485.08|475.68|477.09|467.69|485.98|476.58|472.76|463.36|882
1687432200000|2023-06-22 11:10:00|477.19|467.79|480.61|471.21|481.01|471.61|476.23|466.83|941
1687432500000|2023-06-22 11:15:00|480.62|471.22|481.79|472.39|482.17|472.77|478.79|469.39|864
1687432800000|2023-06-22 11:20:00|481.66|472.26|483.45|474.05|483.9|474.5|481.52|472.12|727
1687433100000|2023-06-22 11:25:00|483.44|474.04|482.23|472.83|483.64|474.24|481.97|472.57|687
1687433400000|2023-06-22 11:30:00|482.44|473.04|481.56|472.16|482.78|473.38|480.95|471.55|787
1687433700000|2023-06-22 11:35:00|481.57|472.17|481.5|472.1|482.17|472.77|480.55|471.15|758
1687434000000|2023-06-22 11:40:00|481.51|472.11|481.32|471.92|481.82|472.42|480.63|471.23|696
1687434300000|2023-06-22 11:45:00|481.47|472.07|480.33|470.93|481.71|472.31|479.62|470.22|727
1687434600000|2023-06-22 11:50:00|480.28|470.88|479.08|469.68|481.12|471.72|478.9|469.5|713
1687434900000|2023-06-22 11:55:00|479|469.6|479.44|470.04|479.86|470.46|478.2|468.8|705
1687435200000|2023-06-22 12:00:00|479.45|470.05|481.45|472.05|481.53|472.13|478.86|469.46|546
1687435500000|2023-06-22 12:05:00|481.43|472.03|481.9|472.5|482.02|472.62|481.02|471.62|497
1687435800000|2023-06-22 12:10:00|481.72|472.32|481.62|472.22|481.98|472.58|481.12|471.72|500
1687436100000|2023-06-22 12:15:00|481.61|472.21|481.92|472.52|481.92|472.52|481.1|471.7|434
1687436400000|2023-06-22 12:20:00|481.88|472.48|482.07|472.67|482.19|472.79|481.54|472.14|355
1687436700000|2023-06-22 12:25:00|481.89|472.49|482.3|472.9|482.33|472.93|481.5|472.1|412
1687437000000|2023-06-22 12:30:00|482.29|472.89|483.82|474.42|483.93|474.53|481.45|472.05|554
1687437300000|2023-06-22 12:35:00|483.87|474.47|484.05|474.65|484.32|474.92|483.48|474.08|444
1687437600000|2023-06-22 12:40:00|484.06|474.66|484.35|474.95|484.58|475.18|483.58|474.18|448
1687437900000|2023-06-22 12:45:00|484.26|474.86|484.06|474.66|484.34|474.94|483.78|474.38|529
1687438200000|2023-06-22 12:50:00|484.07|474.67|483.88|474.48|484.45|475.05|483.59|474.19|419
1687438500000|2023-06-22 12:55:00|483.93|474.53|483.71|474.31|483.93|474.53|483.2|473.8|284
1687438800000|2023-06-22 13:00:00|483.72|474.32|484.41|475.01|484.42|475.02|483.2|473.8|346
1687439100000|2023-06-22 13:05:00|484.4|475|483.59|474.19|484.8|475.4|483.47|474.07|545
1687439400000|2023-06-22 13:10:00|483.6|474.2|483.74|474.34|484.17|474.77|483.39|473.99|455
1687439700000|2023-06-22 13:15:00|483.71|474.31|483.96|474.56|483.97|474.57|483.29|473.89|292
1687440000000|2023-06-22 13:20:00|483.97|474.57|485.23|475.83|485.32|475.92|483.54|474.14|653
1687440300000|2023-06-22 13:25:00|485.21|475.81|484.56|475.16|485.23|475.83|484.18|474.78|619
1687440600000|2023-06-22 13:30:00|484.52|475.12|483.74|474.34|484.65|475.25|483.55|474.15|459
1687440900000|2023-06-22 13:35:00|483.73|474.33|483.83|474.43|483.83|474.43|482.96|473.56|474
1687441200000|2023-06-22 13:40:00|483.8|474.4|482.83|473.43|483.83|474.43|482.7|473.3|434
1687441500000|2023-06-22 13:45:00|482.87|473.47|484.22|474.82|484.49|475.09|482.87|473.47|600
1687441800000|2023-06-22 13:50:00|484.23|474.83|483.71|474.31|484.52|475.12|483.69|474.29|424
1687442100000|2023-06-22 13:55:00|483.7|474.3|483.37|473.97|483.92|474.52|483.15|473.75|335
1687442400000|2023-06-22 14:00:00|483.36|473.96|484.55|475.15|484.79|475.39|483.26|473.86|402
1687442700000|2023-06-22 14:05:00|484.59|475.19|483.44|474.04|484.6|475.2|483.26|473.86|412
1687443000000|2023-06-22 14:10:00|483.41|474.01|484.42|475.02|484.67|475.27|483.37|473.97|466
1687443300000|2023-06-22 14:15:00|484.43|475.03|483.69|474.29|484.44|475.04|483.14|473.74|558
1687443600000|2023-06-22 14:20:00|483.67|474.27|482.09|472.69|483.78|474.38|481.76|472.36|599
1687443900000|2023-06-22 14:25:00|482.1|472.7|481.66|472.26|482.38|472.98|481.58|472.18|463
1687444200000|2023-06-22 14:30:00|481.68|472.28|479.44|470.04|481.71|472.31|479.4|470|541
1687444500000|2023-06-22 14:35:00|479.43|470.03|477.03|467.63|479.48|470.08|477.01|467.61|851
1687444800000|2023-06-22 14:40:00|477|467.6|475.44|466.04|477.59|468.19|473.68|464.28|951
1687445100000|2023-06-22 14:45:00|475.46|466.06|477.32|467.92|477.65|468.25|475.34|465.94|776
1687445400000|2023-06-22 14:50:00|477.35|467.95|475.31|465.91|477.47|468.07|475.25|465.85|658
1687445700000|2023-06-22 14:55:00|475.3|465.9|476.14|466.74|477.07|467.67|475.3|465.9|567
1687446000000|2023-06-22 15:00:00|476.16|466.76|476.32|466.92|476.95|467.55|475.92|466.52|635
1687446300000|2023-06-22 15:05:00|476.29|466.89|477.24|467.84|478.2|468.8|476.29|466.89|664
1687446600000|2023-06-22 15:10:00|477.27|467.87|476.68|467.28|477.28|467.88|476.54|467.14|397
1687446900000|2023-06-22 15:15:00|476.7|467.3|476.69|467.29|476.97|467.57|476.27|466.87|476
1687447200000|2023-06-22 15:20:00|476.68|467.28|476.63|467.23|477.3|467.9|476.41|467.01|452
1687447500000|2023-06-22 15:25:00|476.66|467.26|476.34|466.94|477.33|467.93|476.21|466.81|497
1687447800000|2023-06-22 15:30:00|476.35|466.95|477.15|467.75|477.68|468.28|475.91|466.51|544
1687448100000|2023-06-22 15:35:00|477.33|467.93|476.83|467.43|477.55|468.15|476.57|467.17|358
1687448400000|2023-06-22 15:40:00|476.84|467.44|477.81|468.41|477.87|468.47|476.69|467.29|451
1687448700000|2023-06-22 15:45:00|477.83|468.43|477.98|468.58|478.19|468.79|477.63|468.23|359
1687449000000|2023-06-22 15:50:00|478.01|468.61|478.32|468.92|478.54|469.14|477.83|468.43|386
1687449300000|2023-06-22 15:55:00|478.39|468.99|478.16|468.76|478.54|469.14|477.7|468.3|370
1687449600000|2023-06-22 16:00:00|478.2|468.8|478.32|468.92|478.67|469.27|477.95|468.55|316
1687449900000|2023-06-22 16:05:00|478.4|469|479.26|469.86|479.4|470|478.22|468.82|270
1687450200000|2023-06-22 16:10:00|479.25|469.85|480.09|470.69|480.35|470.95|478.8|469.4|386
1687450500000|2023-06-22 16:15:00|480.12|470.72|479.85|470.45|480.25|470.85|479.55|470.15|405
1687450800000|2023-06-22 16:20:00|479.9|470.5|480.25|470.85|480.43|471.03|479.82|470.42|218
1687451100000|2023-06-22 16:25:00|480.37|470.97|482.13|472.73|482.18|472.78|480.13|470.73|342
1687451400000|2023-06-22 16:30:00|482.18|472.78|482.63|473.23|483|473.6|481.94|472.54|586
1687451700000|2023-06-22 16:35:00|482.54|473.14|481.71|472.31|482.67|473.27|481.39|471.99|517
1687452000000|2023-06-22 16:40:00|481.74|472.34|481.54|472.14|482.2|472.8|481.23|471.83|446
1687452300000|2023-06-22 16:45:00|481.53|472.13|479.8|470.4|481.55|472.15|478.48|469.08|683
1687452600000|2023-06-22 16:50:00|479.82|470.42|480.24|470.84|480.62|471.22|479.65|470.25|498
1687452900000|2023-06-22 16:55:00|480.23|470.83|480.42|471.02|480.6|471.2|479.71|470.31|328
1687453200000|2023-06-22 17:00:00|480.43|471.03|480.53|471.13|480.78|471.38|480.03|470.63|349
1687453500000|2023-06-22 17:05:00|480.52|471.12|480.04|470.64|480.94|471.54|479.84|470.44|329
1687453800000|2023-06-22 17:10:00|480.05|470.65|480.45|471.05|480.45|471.05|479.89|470.49|330
1687454100000|2023-06-22 17:15:00|480.44|471.04|479.97|470.57|480.52|471.12|479.86|470.46|430
1687454400000|2023-06-22 17:20:00|479.98|470.58|480.53|471.13|480.77|471.37|479.93|470.53|223
1687454700000|2023-06-22 17:25:00|480.59|471.19|480.83|471.43|481.08|471.68|480.42|471.02|250
1687455000000|2023-06-22 17:30:00|480.85|471.45|481.45|472.05|481.54|472.14|480.74|471.34|342
1687455300000|2023-06-22 17:35:00|481.51|472.11|482.08|472.68|482.44|473.04|481.45|472.05|227
1687455600000|2023-06-22 17:40:00|482.18|472.78|482.72|473.32|482.9|473.5|481.7|472.3|385
1687455900000|2023-06-22 17:45:00|482.71|473.31|482.88|473.48|483.12|473.72|482.3|472.9|434
1687456200000|2023-06-22 17:50:00|482.91|473.51|483.77|474.37|483.77|474.37|482.7|473.3|416
1687456500000|2023-06-22 17:55:00|483.75|474.35|483.69|474.29|484.11|474.71|483.55|474.15|405
1687456800000|2023-06-22 18:00:00|483.73|474.33|483.64|474.24|483.97|474.57|483.05|473.65|320
1687457100000|2023-06-22 18:05:00|483.65|474.25|483.42|474.02|483.69|474.29|483.14|473.74|354
1687457400000|2023-06-22 18:10:00|483.41|474.01|483.84|474.44|483.91|474.51|483.41|474.01|198
1687457700000|2023-06-22 18:15:00|483.82|474.42|483.31|473.91|483.86|474.46|483.08|473.68|195
1687458000000|2023-06-22 18:20:00|483.24|473.84|483.08|473.68|483.48|474.08|482.85|473.45|328
1687458300000|2023-06-22 18:25:00|483.09|473.69|483.11|473.71|483.48|474.08|482.88|473.48|498
1687458600000|2023-06-22 18:30:00|483.12|473.72|483.29|473.89|483.56|474.16|483.09|473.69|361
1687458900000|2023-06-22 18:35:00|483.26|473.86|483.2|473.8|483.38|473.98|483.17|473.77|256
1687459200000|2023-06-22 18:40:00|483.18|473.78|481.74|472.34|483.23|473.83|481.07|471.67|463
1687459500000|2023-06-22 18:45:00|481.75|472.35|482.04|472.64|482.16|472.76|481.65|472.25|248
1687459800000|2023-06-22 18:50:00|482.03|472.63|481.49|472.09|482.21|472.81|481.33|471.93|319
1687460100000|2023-06-22 18:55:00|481.47|472.07|482.26|472.86|482.27|472.87|481.15|471.75|344
1687460400000|2023-06-22 19:00:00|482.25|472.85|481.64|472.24|482.45|473.05|481.53|472.13|342
1687460700000|2023-06-22 19:05:00|481.6|472.2|481.23|471.83|481.85|472.45|481.14|471.74|301
1687461000000|2023-06-22 19:10:00|481.26|471.86|481.32|471.92|481.39|471.99|480.82|471.42|249
1687461300000|2023-06-22 19:15:00|481.27|471.87|481.47|472.07|481.94|472.54|481.09|471.69|259
1687461600000|2023-06-22 19:20:00|481.46|472.06|481.72|472.32|482.12|472.72|481.41|472.01|241
1687461900000|2023-06-22 19:25:00|481.71|472.31|481.23|471.83|481.78|472.38|481.21|471.81|320
1687462200000|2023-06-22 19:30:00|481.25|471.85|481.54|472.14|481.59|472.19|481.08|471.68|167
1687462500000|2023-06-22 19:35:00|481.55|472.15|481.38|471.98|481.61|472.21|481.08|471.68|177
1687462800000|2023-06-22 19:40:00|481.4|472|482.68|473.28|482.72|473.32|481.39|471.99|321
1687463100000|2023-06-22 19:45:00|482.67|473.27|482.26|472.86|482.84|473.44|482.17|472.77|233
1687463400000|2023-06-22 19:50:00|482.28|472.88|482.35|472.95|482.53|473.13|482.07|472.67|162
1687463700000|2023-06-22 19:55:00|482.36|472.96|483.05|473.65|483.21|473.81|482.34|472.94|187
1687464000000|2023-06-22 20:00:00|483.03|473.63|482.38|472.98|483.2|473.8|482.38|472.98|245
1687464300000|2023-06-22 20:05:00|482.42|473.02|481.73|472.33|482.72|473.32|481.61|472.21|286
1687464600000|2023-06-22 20:10:00|481.75|472.35|482.42|473.02|482.73|473.33|481.7|472.3|271
1687464900000|2023-06-22 20:15:00|482.45|473.05|482.01|472.61|482.53|473.13|481.71|472.31|277
1687465200000|2023-06-22 20:20:00|482|472.6|481.62|472.22|482.29|472.89|481.48|472.08|239
1687465500000|2023-06-22 20:25:00|481.59|472.19|481.22|471.82|481.68|472.28|481.02|471.62|276
1687465800000|2023-06-22 20:30:00|481.24|471.84|481.7|472.3|481.81|472.41|481.17|471.77|262
1687466100000|2023-06-22 20:35:00|481.71|472.31|481.2|471.8|481.77|472.37|480.88|471.48|326
1687466400000|2023-06-22 20:40:00|481.33|471.93|481.44|472.04|481.5|472.1|480.55|471.15|257
1687466700000|2023-06-22 20:45:00|481.4|472|481.19|471.79|481.47|472.07|480.97|471.57|293
1687467000000|2023-06-22 20:50:00|481.2|471.8|480.77|471.37|481.7|472.3|480.72|471.32|271
1687467300000|2023-06-22 20:55:00|480.79|471.39|481.21|471.81|481.29|471.89|480.75|471.35|176
1687467600000|2023-06-22 21:00:00|481.22|471.82|481.75|472.35|481.81|472.41|480.99|471.59|159
1687467900000|2023-06-22 21:05:00|481.76|472.36|481.84|472.44|481.84|472.44|481.48|472.08|162
1687468200000|2023-06-22 21:10:00|481.76|472.36|480.73|471.33|481.84|472.44|480.73|471.33|151
1687468500000|2023-06-22 21:15:00|480.77|471.37|479.96|470.56|480.79|471.39|479.91|470.51|231
1687468800000|2023-06-22 21:20:00|479.95|470.55|479.97|470.57|480.07|470.67|479.91|470.51|173
1687469100000|2023-06-22 21:25:00|479.93|470.53|479.87|470.47|480.03|470.63|479.87|470.47|99
1687469400000|2023-06-22 21:30:00|479.86|470.46|479.77|470.37|479.89|470.49|479.69|470.29|115
1687469700000|2023-06-22 21:35:00|479.78|470.38|479.38|469.98|479.82|470.42|479.33|469.93|124
1687470000000|2023-06-22 21:40:00|479.39|469.99|479.57|470.17|479.72|470.32|479.37|469.97|200
1687470300000|2023-06-22 21:45:00|479.56|470.16|480|470.6|480.02|470.62|479.54|470.14|198
1687470600000|2023-06-22 21:50:00|480.01|470.61|480.4|471|480.46|471.06|479.96|470.56|380
1687470900000|2023-06-22 21:55:00|480.39|470.99|480.76|471.36|480.84|471.44|480.36|470.96|321
1687471200000|2023-06-22 22:00:00|480.85|471.45|480.08|470.68|480.87|471.47|479.75|470.35|300
1687471500000|2023-06-22 22:05:00|480.11|470.71|480.02|470.62|480.22|470.82|479.82|470.42|261
1687471800000|2023-06-22 22:10:00|480|470.6|480.38|470.98|480.48|471.08|479.96|470.56|361
1687472100000|2023-06-22 22:15:00|480.37|470.97|480.18|470.78|480.59|471.19|479.87|470.47|303
1687472400000|2023-06-22 22:20:00|480.19|470.79|480.18|470.78|480.26|470.86|480.02|470.62|187
1687472700000|2023-06-22 22:25:00|480.19|470.79|480.41|471.01|480.81|471.41|480.08|470.68|261
1687473000000|2023-06-22 22:30:00|480.44|471.04|479.52|470.12|480.54|471.14|479.27|469.87|289
1687473300000|2023-06-22 22:35:00|479.55|470.15|479.37|469.97|479.6|470.2|479.14|469.74|337
1687473600000|2023-06-22 22:40:00|479.4|470|479.7|470.3|480.11|470.71|479.4|470|314
1687473900000|2023-06-22 22:45:00|479.68|470.28|479.4|470|479.88|470.48|479.12|469.72|349
1687474200000|2023-06-22 22:50:00|479.41|470.01|478.19|468.79|479.43|470.03|477.99|468.59|412
1687474500000|2023-06-22 22:55:00|478.23|468.83|477.29|467.89|478.4|469|477.1|467.7|510
1687474800000|2023-06-22 23:00:00|477.24|467.84|476.27|466.87|477.28|467.88|476.06|466.66|488
1687475100000|2023-06-22 23:05:00|476.29|466.89|476.62|467.22|476.89|467.49|475.95|466.55|409
1687475400000|2023-06-22 23:10:00|476.63|467.23|476.8|467.4|476.82|467.42|476.38|466.98|261
1687475700000|2023-06-22 23:15:00|476.82|467.42|477.65|468.25|477.87|468.47|476.81|467.41|302
1687476000000|2023-06-22 23:20:00|477.78|468.38|477.51|468.11|477.94|468.54|477.17|467.77|196
1687476300000|2023-06-22 23:25:00|477.48|468.08|477.44|468.04|477.73|468.33|477.09|467.69|203
1687476600000|2023-06-22 23:30:00|477.45|468.05|477.94|468.54|478.01|468.61|477.25|467.85|210
1687476900000|2023-06-22 23:35:00|477.98|468.58|478.19|468.79|478.31|468.91|477.97|468.57|203
1687477200000|2023-06-22 23:40:00|478.18|468.78|477.92|468.52|478.23|468.83|477.8|468.4|215
1687477500000|2023-06-22 23:45:00|477.88|468.48|478.6|469.2|478.65|469.25|477.88|468.48|241
1687477800000|2023-06-22 23:50:00|478.52|469.12|477.43|468.03|478.58|469.18|477.15|467.75|379
1687478100000|2023-06-22 23:55:00|477.4|468|477.49|468.09|478|468.6|477.35|467.95|270
1687478400000|2023-06-23 00:00:00|477.48|468.08|478.7|469.3|478.79|469.39|477.4|468|404
1687478700000|2023-06-23 00:05:00|478.72|469.32|479.15|469.75|479.5|470.1|478.49|469.09|322
1687479000000|2023-06-23 00:10:00|479.16|469.76|479.74|470.34|480.28|470.88|479.05|469.65|457
1687479300000|2023-06-23 00:15:00|479.86|470.46|479.55|470.15|479.93|470.53|479.27|469.87|386
1687479600000|2023-06-23 00:20:00|479.56|470.16|479.97|470.57|480.35|470.95|479.32|469.92|376
1687479900000|2023-06-23 00:25:00|480.01|470.61|480.13|470.73|480.18|470.78|479.61|470.21|249
1687480200000|2023-06-23 00:30:00|480.03|470.63|480.09|470.69|480.28|470.88|479.83|470.43|268
1687480500000|2023-06-23 00:35:00|480.07|470.67|479.78|470.38|480.15|470.75|479.72|470.32|242
1687480800000|2023-06-23 00:40:00|479.79|470.39|479.85|470.45|480.15|470.75|479.72|470.32|247
1687481100000|2023-06-23 00:45:00|479.81|470.41|479.55|470.15|479.86|470.46|478.76|469.36|390
1687481400000|2023-06-23 00:50:00|479.52|470.12|479.71|470.31|479.91|470.51|479.01|469.61|321
1687481700000|2023-06-23 00:55:00|479.69|470.29|479.84|470.44|480.25|470.85|479.39|469.99|264
1687482000000|2023-06-23 01:00:00|479.83|470.43|479.74|470.34|479.88|470.48|479.28|469.88|312
1687482300000|2023-06-23 01:05:00|479.75|470.35|479.85|470.45|480.12|470.72|479.57|470.17|389
1687482600000|2023-06-23 01:10:00|479.87|470.47|480.44|471.04|480.61|471.21|479.7|470.3|330
1687482900000|2023-06-23 01:15:00|480.43|471.03|480.05|470.65|480.51|471.11|480.02|470.62|230
1687483200000|2023-06-23 01:20:00|480.11|470.71|480.48|471.08|480.84|471.44|480|470.6|216
1687483500000|2023-06-23 01:25:00|480.45|471.05|480.89|471.49|480.92|471.52|480.45|471.05|163
1687483800000|2023-06-23 01:30:00|480.88|471.48|480.75|471.35|481.12|471.72|480.58|471.18|247
1687484100000|2023-06-23 01:35:00|480.74|471.34|479.76|470.36|480.8|471.4|479.73|470.33|261
1687484400000|2023-06-23 01:40:00|479.8|470.4|479.85|470.45|479.98|470.58|479.71|470.31|120
1687484700000|2023-06-23 01:45:00|479.84|470.44|479.72|470.32|480.11|470.71|479.58|470.18|171
1687485000000|2023-06-23 01:50:00|479.7|470.3|479.77|470.37|479.98|470.58|479.35|469.95|204
1687485300000|2023-06-23 01:55:00|479.74|470.34|479.7|470.3|479.93|470.53|479.27|469.87|283
1687485600000|2023-06-23 02:00:00|479.69|470.29|479.45|470.05|480.46|471.06|478.41|469.01|516
1687485900000|2023-06-23 02:05:00|479.35|469.95|477.88|468.48|479.53|470.13|477.86|468.46|422
1687486200000|2023-06-23 02:10:00|477.84|468.44|478.32|468.92|478.39|468.99|477.42|468.02|427
1687486500000|2023-06-23 02:15:00|478.33|468.93|478.39|468.99|478.85|469.45|478.1|468.7|345
1687486800000|2023-06-23 02:20:00|478.36|468.96|479|469.6|479.05|469.65|477.82|468.42|385
1687487100000|2023-06-23 02:25:00|478.92|469.52|479.25|469.85|479.55|470.15|478.89|469.49|385
1687487400000|2023-06-23 02:30:00|479.24|469.84|479.75|470.35|479.84|470.44|479.23|469.83|275
1687487700000|2023-06-23 02:35:00|479.74|470.34|479.42|470.02|479.81|470.41|479.3|469.9|192
1687488000000|2023-06-23 02:40:00|479.51|470.11|479.67|470.27|479.79|470.39|479.39|469.99|180
1687488300000|2023-06-23 02:45:00|479.68|470.28|479.62|470.22|479.88|470.48|479.45|470.05|160
1687488600000|2023-06-23 02:50:00|479.64|470.24|479.48|470.08|479.64|470.24|479.37|469.97|87
1687488900000|2023-06-23 02:55:00|479.5|470.1|479.77|470.37|479.85|470.45|479.5|470.1|196
1687489200000|2023-06-23 03:00:00|479.79|470.39|479.79|470.39|479.93|470.53|479.52|470.12|136
1687489500000|2023-06-23 03:05:00|479.78|470.38|480.09|470.69|480.13|470.73|479.75|470.35|116
1687489800000|2023-06-23 03:10:00|480.14|470.74|480.21|470.81|480.5|471.1|479.96|470.56|169
1687490100000|2023-06-23 03:15:00|480.2|470.8|480.54|471.14|480.56|471.16|480.19|470.79|118
1687490400000|2023-06-23 03:20:00|480.43|471.03|481.02|471.62|481.06|471.66|480.41|471.01|160
1687490700000|2023-06-23 03:25:00|480.98|471.58|481.16|471.76|481.3|471.9|480.95|471.55|211
1687491000000|2023-06-23 03:30:00|481.17|471.77|481.27|471.87|481.55|472.15|481.1|471.7|160
1687491300000|2023-06-23 03:35:00|481.24|471.84|480.95|471.55|481.27|471.87|480.6|471.2|186
1687491600000|2023-06-23 03:40:00|480.94|471.54|480.84|471.44|481.19|471.79|480.81|471.41|188
1687491900000|2023-06-23 03:45:00|480.85|471.45|481.19|471.79|481.26|471.86|480.85|471.45|197
1687492200000|2023-06-23 03:50:00|481.15|471.75|481.36|471.96|481.54|472.14|481.13|471.73|238
1687492500000|2023-06-23 03:55:00|481.35|471.95|481.43|472.03|481.5|472.1|481.18|471.78|153
1687492800000|2023-06-23 04:00:00|481.41|472.01|481.34|471.94|481.72|472.32|481.23|471.83|182
1687493100000|2023-06-23 04:05:00|481.31|471.91|481.37|471.97|481.44|472.04|481.29|471.89|116
1687493400000|2023-06-23 04:10:00|481.36|471.96|480.95|471.55|481.36|471.96|480.75|471.35|252
1687493700000|2023-06-23 04:15:00|480.89|471.49|480.71|471.31|481.75|472.35|480.71|471.31|278
1687494000000|2023-06-23 04:20:00|480.81|471.41|481.15|471.75|481.16|471.76|480.6|471.2|192
1687494300000|2023-06-23 04:25:00|481.14|471.74|480.69|471.29|481.67|472.27|480.69|471.29|278
1687494600000|2023-06-23 04:30:00|480.68|471.28|481.07|471.67|481.21|471.81|480.66|471.26|200
1687494900000|2023-06-23 04:35:00|480.99|471.59|481.43|472.03|481.7|472.3|480.99|471.59|222
1687495200000|2023-06-23 04:40:00|481.44|472.04|481.43|472.03|481.54|472.14|481.31|471.91|188
1687495500000|2023-06-23 04:45:00|481.45|472.05|481.74|472.34|481.99|472.59|481.42|472.02|220
1687495800000|2023-06-23 04:50:00|481.78|472.38|481.86|472.46|481.95|472.55|481.78|472.38|176
1687496100000|2023-06-23 04:55:00|481.88|472.48|482.01|472.61|482.07|472.67|481.8|472.4|128
1687496400000|2023-06-23 05:00:00|481.96|472.56|482.76|473.36|482.92|473.52|481.91|472.51|206
1687496700000|2023-06-23 05:05:00|482.8|473.4|482.89|473.49|483.19|473.79|482.55|473.15|296
1687497000000|2023-06-23 05:10:00|482.91|473.51|482.58|473.18|483.1|473.7|482.57|473.17|194
1687497300000|2023-06-23 05:15:00|482.56|473.16|482.09|472.69|482.9|473.5|481.71|472.31|341
1687497600000|2023-06-23 05:20:00|482.18|472.78|482.58|473.18|482.94|473.54|482.08|472.68|305
1687497900000|2023-06-23 05:25:00|482.54|473.14|482.86|473.46|483.15|473.75|482.5|473.1|232
1687498200000|2023-06-23 05:30:00|482.9|473.5|483.28|473.88|483.38|473.98|482.83|473.43|159
1687498500000|2023-06-23 05:35:00|483.29|473.89|482.98|473.58|483.37|473.97|482.92|473.52|129
1687498800000|2023-06-23 05:40:00|482.87|473.47|483.22|473.82|483.29|473.89|482.69|473.29|172
1687499100000|2023-06-23 05:45:00|483.23|473.83|483.33|473.93|483.53|474.13|483.17|473.77|166
1687499400000|2023-06-23 05:50:00|483.31|473.91|483.18|473.78|483.46|474.06|483.13|473.73|155
1687499700000|2023-06-23 05:55:00|483.19|473.79|483.14|473.74|483.36|473.96|482.72|473.32|163
1687500000000|2023-06-23 06:00:00|483.13|473.73|483.86|474.46|484.07|474.67|483.13|473.73|321
1687500300000|2023-06-23 06:05:00|483.87|474.47|483.86|474.46|484.01|474.61|483.51|474.11|190
1687500600000|2023-06-23 06:10:00|483.84|474.44|484.4|475|484.43|475.03|483.84|474.44|163
1687500900000|2023-06-23 06:15:00|484.43|475.03|484.54|475.14|484.62|475.22|484.2|474.8|213
1687501200000|2023-06-23 06:20:00|484.55|475.15|484.76|475.36|485.06|475.66|484.4|475|167
1687501500000|2023-06-23 06:25:00|484.71|475.31|484.41|475.01|484.86|475.46|484.32|474.92|246
1687501800000|2023-06-23 06:30:00|484.49|475.09|484.26|474.86|484.49|475.09|483.97|474.57|147
1687502100000|2023-06-23 06:35:00|484.23|474.83|484.1|474.7|484.53|475.13|483.98|474.58|197
1687502400000|2023-06-23 06:40:00|484.13|474.73|483.17|473.77|484.14|474.74|483.09|473.69|236
1687502700000|2023-06-23 06:45:00|483.15|473.75|482.4|473|483.24|473.84|482.3|472.9|310
1687503000000|2023-06-23 06:50:00|482.45|473.05|482.51|473.11|482.87|473.47|482.22|472.82|291
1687503300000|2023-06-23 06:55:00|482.47|473.07|482.72|473.32|483.14|473.74|482.41|473.01|261
1687503600000|2023-06-23 07:00:00|482.7|473.3|481.6|472.2|482.78|473.38|481.39|471.99|392
1687503900000|2023-06-23 07:05:00|481.5|472.1|481.13|471.73|482.04|472.64|481.11|471.71|329
1687504200000|2023-06-23 07:10:00|481.16|471.76|481.3|471.9|481.8|472.4|481.05|471.65|284
1687504500000|2023-06-23 07:15:00|481.23|471.83|481.47|472.07|481.88|472.48|480.83|471.43|433
1687504800000|2023-06-23 07:20:00|481.31|471.91|481.58|472.18|481.91|472.51|481.2|471.8|367
1687505100000|2023-06-23 07:25:00|481.45|472.05|482.14|472.74|482.14|472.74|481.45|472.05|191
1687505400000|2023-06-23 07:30:00|482.11|472.71|482.82|473.42|483.51|474.11|482|472.6|384
1687505700000|2023-06-23 07:35:00|482.8|473.4|483.03|473.63|483.2|473.8|482.7|473.3|281
1687506000000|2023-06-23 07:40:00|482.98|473.58|483.05|473.65|483.17|473.77|482.86|473.46|232
1687506300000|2023-06-23 07:45:00|483.07|473.67|483.71|474.31|483.79|474.39|483.07|473.67|353
1687506600000|2023-06-23 07:50:00|483.72|474.32|484.32|474.92|484.51|475.11|483.68|474.28|287
1687506900000|2023-06-23 07:55:00|484.23|474.83|484.27|474.87|484.44|475.04|484.11|474.71|214
1687507200000|2023-06-23 08:00:00|484.26|474.86|483.42|474.02|484.38|474.98|483.17|473.77|281
1687507500000|2023-06-23 08:05:00|483.44|474.04|483.89|474.49|484.09|474.69|483.32|473.92|406
1687507800000|2023-06-23 08:10:00|483.9|474.5|484.05|474.65|484.25|474.85|483.85|474.45|281
1687508100000|2023-06-23 08:15:00|484.04|474.64|484.79|475.39|484.89|475.49|484.01|474.61|270
1687508400000|2023-06-23 08:20:00|484.76|475.36|484.56|475.16|484.9|475.5|484.54|475.14|163
1687508700000|2023-06-23 08:25:00|484.63|475.23|485.02|475.62|485.04|475.64|484.57|475.17|138
1687509000000|2023-06-23 08:30:00|484.99|475.59|484.21|474.81|485.01|475.61|483.9|474.5|382
1687509300000|2023-06-23 08:35:00|484.16|474.76|484.77|475.37|485.05|475.65|484.14|474.74|266
1687509600000|2023-06-23 08:40:00|484.76|475.36|484.37|474.97|484.92|475.52|484.37|474.97|313
1687509900000|2023-06-23 08:45:00|484.35|474.95|484.04|474.64|484.86|475.46|483.74|474.34|338
1687510200000|2023-06-23 08:50:00|484.01|474.61|484.46|475.06|484.69|475.29|483.92|474.52|264
1687510500000|2023-06-23 08:55:00|484.51|475.11|484.1|474.7|484.57|475.17|484.01|474.61|277
1687510800000|2023-06-23 09:00:00|484.08|474.68|484.91|475.51|485.07|475.67|484.04|474.64|325
1687511100000|2023-06-23 09:05:00|484.9|475.5|483.83|474.43|485.06|475.66|483.83|474.43|278
1687511400000|2023-06-23 09:10:00|483.9|474.5|483.79|474.39|484.02|474.62|483.43|474.03|321
1687511700000|2023-06-23 09:15:00|483.81|474.41|483.43|474.03|484.42|475.02|483.37|473.97|312
1687512000000|2023-06-23 09:20:00|483.46|474.06|483.33|473.93|483.79|474.39|483.32|473.92|239
1687512300000|2023-06-23 09:25:00|483.35|473.95|482.93|473.53|483.38|473.98|482.1|472.7|425
1687512600000|2023-06-23 09:30:00|482.92|473.52|482.4|473|482.98|473.58|482.26|472.86|354
1687512900000|2023-06-23 09:35:00|482.42|473.02|482.38|472.98|482.67|473.27|482.27|472.87|248
1687513200000|2023-06-23 09:40:00|482.37|472.97|482.77|473.37|483.03|473.63|482.18|472.78|259
1687513500000|2023-06-23 09:45:00|482.76|473.36|482.43|473.03|482.87|473.47|481.44|472.04|389
1687513800000|2023-06-23 09:50:00|482.44|473.04|484.55|475.15|484.82|475.42|482.43|473.03|404
1687514100000|2023-06-23 09:55:00|484.53|475.13|484.21|474.81|484.53|475.13|483.85|474.45|375
1687514400000|2023-06-23 10:00:00|484.22|474.82|484.16|474.76|484.25|474.85|483.23|473.83|385
1687514700000|2023-06-23 10:05:00|484.2|474.8|483.67|474.27|484.44|475.04|482.83|473.43|348
1687515000000|2023-06-23 10:10:00|483.65|474.25|483.48|474.08|483.7|474.3|483.03|473.63|297
1687515300000|2023-06-23 10:15:00|483.45|474.05|483.32|473.92|483.83|474.43|483.17|473.77|211
1687515600000|2023-06-23 10:20:00|483.29|473.89|482.45|473.05|483.56|474.16|482.38|472.98|306
1687515900000|2023-06-23 10:25:00|482.46|473.06|481.85|472.45|482.46|473.06|481.54|472.14|522
1687516200000|2023-06-23 10:30:00|481.84|472.44|481.9|472.5|482.11|472.71|481.48|472.08|274
1687516500000|2023-06-23 10:35:00|481.89|472.49|482.29|472.89|482.45|473.05|481.57|472.17|203
1687516800000|2023-06-23 10:40:00|482.27|472.87|482.58|473.18|482.81|473.41|482.22|472.82|298
1687517100000|2023-06-23 10:45:00|482.51|473.11|482.56|473.16|482.72|473.32|482.27|472.87|228
1687517400000|2023-06-23 10:50:00|482.52|473.12|482.92|473.52|482.94|473.54|482.43|473.03|268
1687517700000|2023-06-23 10:55:00|482.93|473.53|483.21|473.81|483.5|474.1|482.8|473.4|213
1687518000000|2023-06-23 11:00:00|483.34|473.94|484.02|474.62|484.12|474.72|483.31|473.91|223
1687518300000|2023-06-23 11:05:00|484|474.6|483.91|474.51|484.21|474.81|483.85|474.45|206
1687518600000|2023-06-23 11:10:00|483.9|474.5|484.39|474.99|484.5|475.1|483.89|474.49|253
1687518900000|2023-06-23 11:15:00|484.4|475|483.99|474.59|484.5|475.1|483.94|474.54|242
1687519200000|2023-06-23 11:20:00|484|474.6|484.05|474.65|484.32|474.92|483.92|474.52|189
1687519500000|2023-06-23 11:25:00|484.06|474.66|483.82|474.42|484.12|474.72|483.82|474.42|184
1687519800000|2023-06-23 11:30:00|483.89|474.49|484.14|474.74|484.72|475.32|483.81|474.41|223
1687520100000|2023-06-23 11:35:00|484.12|474.72|484.18|474.78|484.47|475.07|483.87|474.47|277
1687520400000|2023-06-23 11:40:00|484.15|474.75|484.34|474.94|484.53|475.13|484.15|474.75|97
1687520700000|2023-06-23 11:45:00|484.33|474.93|484.62|475.22|484.68|475.28|484.25|474.85|137
1687521000000|2023-06-23 11:50:00|484.65|475.25|484.66|475.26|484.76|475.36|484.43|475.03|138
1687521300000|2023-06-23 11:55:00|484.59|475.19|484.33|474.93|484.74|475.34|484.29|474.89|198
1687521600000|2023-06-23 12:00:00|484.34|474.94|484.55|475.15|484.65|475.25|484.06|474.66|327
1687521900000|2023-06-23 12:05:00|484.54|475.14|485.38|475.98|485.46|476.06|484.53|475.13|299
1687522200000|2023-06-23 12:10:00|485.36|475.96|484.94|475.54|485.45|476.05|484.07|474.67|439
1687522500000|2023-06-23 12:15:00|485|475.6|484.32|474.92|485.13|475.73|484.06|474.66|414
1687522800000|2023-06-23 12:20:00|484.31|474.91|483.05|473.65|484.34|474.94|483.05|473.65|416
1687523100000|2023-06-23 12:25:00|483.06|473.66|482.37|472.97|483.09|473.69|482.33|472.93|228
1687523400000|2023-06-23 12:30:00|482.36|472.96|481.58|472.18|482.49|473.09|481.47|472.07|342
1687523700000|2023-06-23 12:35:00|481.57|472.17|480.23|470.83|482.06|472.66|480.01|470.61|432
1687524000000|2023-06-23 12:40:00|480.27|470.87|480.18|470.78|480.47|471.07|479.38|469.98|570
1687524300000|2023-06-23 12:45:00|480.25|470.85|480.85|471.45|481.23|471.83|480.04|470.64|420
1687524600000|2023-06-23 12:50:00|480.89|471.49|481.92|472.52|482.14|472.74|480.76|471.36|477
1687524900000|2023-06-23 12:55:00|481.91|472.51|481.27|471.87|482|472.6|480.92|471.52|390
1687525200000|2023-06-23 13:00:00|481.26|471.86|481.72|472.32|482.35|472.95|481.26|471.86|291
1687525500000|2023-06-23 13:05:00|481.74|472.34|482|472.6|482.07|472.67|481.42|472.02|276
1687525800000|2023-06-23 13:10:00|481.92|472.52|482.46|473.06|482.57|473.17|481.9|472.5|338
1687526100000|2023-06-23 13:15:00|482.45|473.05|482.27|472.87|482.5|473.1|482.11|472.71|196
1687526400000|2023-06-23 13:20:00|482.32|472.92|481.44|472.04|482.4|473|481.43|472.03|230
1687526700000|2023-06-23 13:25:00|481.47|472.07|481.9|472.5|482.06|472.66|481.1|471.7|420
1687527000000|2023-06-23 13:30:00|481.89|472.49|480.48|471.08|481.93|472.53|480.16|470.76|370
1687527300000|2023-06-23 13:35:00|480.49|471.09|479.12|469.72|480.64|471.24|478.98|469.58|376
1687527600000|2023-06-23 13:40:00|479.11|469.71|479.41|470.01|480.21|470.81|479.05|469.65|443
1687527900000|2023-06-23 13:45:00|479.43|470.03|476.64|467.24|479.64|470.24|476.64|467.24|521
1687528200000|2023-06-23 13:50:00|476.61|467.21|477.12|467.72|477.51|468.11|475.89|466.49|682
1687528500000|2023-06-23 13:55:00|477.09|467.69|478.04|468.64|478.21|468.81|476.94|467.54|558
1687528800000|2023-06-23 14:00:00|478.09|468.69|477.33|467.93|478.29|468.89|476.3|466.9|670
1687529100000|2023-06-23 14:05:00|477.34|467.94|478.24|468.84|478.29|468.89|477|467.6|496
1687529400000|2023-06-23 14:10:00|478.27|468.87|478.28|468.88|478.64|469.24|477.4|468|534
1687529700000|2023-06-23 14:15:00|478.29|468.89|480.37|470.97|480.39|470.99|478.09|468.69|657
1687530000000|2023-06-23 14:20:00|480.35|470.95|479.45|470.05|480.44|471.04|479.18|469.78|569
1687530300000|2023-06-23 14:25:00|479.33|469.93|479.75|470.35|480.05|470.65|479.25|469.85|499
1687530600000|2023-06-23 14:30:00|479.59|470.19|478.81|469.41|480.07|470.67|478.64|469.24|416
1687530900000|2023-06-23 14:35:00|478.78|469.38|480.15|470.75|480.34|470.94|478.73|469.33|373
1687531200000|2023-06-23 14:40:00|480.18|470.78|480.38|470.98|480.52|471.12|479.75|470.35|395
1687531500000|2023-06-23 14:45:00|480.43|471.03|481.41|472.01|481.93|472.53|480.1|470.7|541
1687531800000|2023-06-23 14:50:00|481.4|472|481.67|472.27|482.45|473.05|481.15|471.75|628
1687532100000|2023-06-23 14:55:00|481.7|472.3|481.87|472.47|481.99|472.59|480.9|471.5|646
1687532400000|2023-06-23 15:00:00|481.9|472.5|482.94|473.54|483.01|473.61|481.69|472.29|487
1687532700000|2023-06-23 15:05:00|482.91|473.51|483.83|474.43|484.69|475.29|482.88|473.48|812
1687533000000|2023-06-23 15:10:00|483.84|474.44|483.61|474.21|484.06|474.66|482.86|473.46|683
1687533300000|2023-06-23 15:15:00|483.62|474.22|486.35|476.95|486.59|477.19|483.42|474.02|846
1687533600000|2023-06-23 15:20:00|486.39|476.99|486.09|476.69|487.25|477.85|485.24|475.84|785
1687533900000|2023-06-23 15:25:00|486.13|476.73|483.06|473.66|486.22|476.82|482.59|473.19|777
1687534200000|2023-06-23 15:30:00|483|473.6|485.78|476.38|485.78|476.38|483|473.6|796
1687534500000|2023-06-23 15:35:00|485.75|476.35|485.81|476.41|485.91|476.51|484.92|475.52|731
1687534800000|2023-06-23 15:40:00|485.79|476.39|487.62|478.22|488.6|479.2|485.79|476.39|866
1687535100000|2023-06-23 15:45:00|487.63|478.23|487.93|478.53|488.58|479.18|486.21|476.81|799
1687535400000|2023-06-23 15:50:00|487.95|478.55|490.57|481.17|492.1|482.7|487.65|478.25|869
1687535700000|2023-06-23 15:55:00|490.58|481.18|492.13|482.73|492.72|483.32|490.52|481.12|896
1687536000000|2023-06-23 16:00:00|492.16|482.76|493.22|483.82|493.41|484.01|490.64|481.24|902
1687536300000|2023-06-23 16:05:00|493.32|483.92|495.61|486.21|497.43|488.03|493.18|483.78|966
1687536600000|2023-06-23 16:10:00|495.6|486.2|495.98|486.58|496.35|486.95|494.88|485.48|841
1687536900000|2023-06-23 16:15:00|496.03|486.63|493.75|484.35|496.14|486.74|491.91|482.51|888
1687537200000|2023-06-23 16:20:00|493.79|484.39|491.69|482.29|493.88|484.48|488.51|479.11|946
1687537500000|2023-06-23 16:25:00|491.67|482.27|490.82|481.42|492.19|482.79|490.3|480.9|958
1687537800000|2023-06-23 16:30:00|490.8|481.4|492.35|482.95|493.11|483.71|490.26|480.86|872
1687538100000|2023-06-23 16:35:00|492.34|482.94|491.49|482.09|492.36|482.96|489.97|480.57|880
1687538400000|2023-06-23 16:40:00|491.52|482.12|491.64|482.24|492.3|482.9|490.97|481.57|718
1687538700000|2023-06-23 16:45:00|491.63|482.23|493.14|483.74|493.45|484.05|490.51|481.11|731
1687539000000|2023-06-23 16:50:00|493.13|483.73|493.74|484.34|494.33|484.93|493.12|483.72|815
1687539300000|2023-06-23 16:55:00|493.71|484.31|492.67|483.27|494.18|484.78|492.24|482.84|644
1687539600000|2023-06-23 17:00:00|492.66|483.26|492.9|483.5|493.18|483.78|491.64|482.24|628
1687539900000|2023-06-23 17:05:00|492.92|483.52|492.67|483.27|493.02|483.62|491.37|481.97|654
1687540200000|2023-06-23 17:10:00|492.7|483.3|493.67|484.27|493.83|484.43|492.35|482.95|661
1687540500000|2023-06-23 17:15:00|493.72|484.32|493.85|484.45|494.12|484.72|493.15|483.75|638
1687540800000|2023-06-23 17:20:00|493.84|484.44|493.05|483.65|494|484.6|492.33|482.93|684
1687541100000|2023-06-23 17:25:00|493.02|483.62|494.21|484.81|494.28|484.88|493|483.6|518
1687541400000|2023-06-23 17:30:00|494.23|484.83|492.26|482.86|494.76|485.36|492.1|482.7|454
1687541700000|2023-06-23 17:35:00|492.28|482.88|492.82|483.42|492.93|483.53|491.8|482.4|416
1687542000000|2023-06-23 17:40:00|492.8|483.4|494.58|485.18|494.72|485.32|492.65|483.25|552
1687542300000|2023-06-23 17:45:00|494.52|485.12|494.77|485.37|494.8|485.4|493.88|484.48|440
1687542600000|2023-06-23 17:50:00|494.72|485.32|494.85|485.45|495.26|485.86|494.43|485.03|568
1687542900000|2023-06-23 17:55:00|494.95|485.55|494.71|485.31|495.28|485.88|494.51|485.11|505
1687543200000|2023-06-23 18:00:00|494.72|485.32|494.68|485.28|494.78|485.38|494.23|484.83|342
1687543500000|2023-06-23 18:05:00|494.69|485.29|495.44|486.04|495.71|486.31|494.69|485.29|405
1687543800000|2023-06-23 18:10:00|495.43|486.03|494.73|485.33|495.44|486.04|494.44|485.04|481
1687544100000|2023-06-23 18:15:00|494.72|485.32|493.54|484.14|494.78|485.38|493.32|483.92|516
1687544400000|2023-06-23 18:20:00|493.55|484.15|493.09|483.69|493.97|484.57|492.9|483.5|559
1687544700000|2023-06-23 18:25:00|492.9|483.5|491.41|482.01|492.91|483.51|491.14|481.74|613
1687545000000|2023-06-23 18:30:00|491.4|482|490.88|481.48|491.8|482.4|490.52|481.12|447
1687545300000|2023-06-23 18:35:00|490.89|481.49|490.95|481.55|491.01|481.61|489.82|480.42|579
1687545600000|2023-06-23 18:40:00|491.04|481.64|492.36|482.96|492.43|483.03|491.04|481.64|514
1687545900000|2023-06-23 18:45:00|492.37|482.97|492.25|482.85|492.72|483.32|491.75|482.35|454
1687546200000|2023-06-23 18:50:00|492.24|482.84|492.61|483.21|492.63|483.23|491.44|482.04|343
1687546500000|2023-06-23 18:55:00|492.63|483.23|492.47|483.07|493.09|483.69|492.44|483.04|256
1687546800000|2023-06-23 19:00:00|492.52|483.12|492.06|482.66|492.99|483.59|492.06|482.66|447
1687547100000|2023-06-23 19:05:00|491.97|482.57|493.17|483.77|493.25|483.85|491.97|482.57|348
1687547400000|2023-06-23 19:10:00|493.15|483.75|493.55|484.15|493.59|484.19|493.05|483.65|211
1687547700000|2023-06-23 19:15:00|493.58|484.18|493.58|484.18|493.75|484.35|493.24|483.84|308
1687548000000|2023-06-23 19:20:00|493.57|484.17|493.33|483.93|493.64|484.24|493.05|483.65|276
1687548300000|2023-06-23 19:25:00|493.32|483.92|493.44|484.04|493.63|484.23|492.53|483.13|342
1687548600000|2023-06-23 19:30:00|493.43|484.03|492.94|483.54|493.5|484.1|492.7|483.3|325
1687548900000|2023-06-23 19:35:00|492.9|483.5|489.76|480.36|492.92|483.52|488.57|479.17|789
1687549200000|2023-06-23 19:40:00|489.74|480.34|490.54|481.14|490.94|481.54|489.64|480.24|521
1687549500000|2023-06-23 19:45:00|490.52|481.12|490.83|481.43|491.06|481.66|490.15|480.75|545
1687549800000|2023-06-23 19:50:00|490.81|481.41|491.83|482.43|492.22|482.82|490.71|481.31|452
1687550100000|2023-06-23 19:55:00|491.85|482.45|492.19|482.79|492.3|482.9|491.85|482.45|302
1687550400000|2023-06-23 20:00:00|492.18|482.78|492.36|482.96|492.48|483.08|491.38|481.98|379
1687550700000|2023-06-23 20:05:00|492.41|483.01|492.67|483.27|492.72|483.32|492.22|482.82|240
1687551000000|2023-06-23 20:10:00|492.65|483.25|493.07|483.67|493.15|483.75|492.32|482.92|310
1687551300000|2023-06-23 20:15:00|493.05|483.65|492.43|483.03|493.73|484.33|492.42|483.02|412
1687551600000|2023-06-23 20:20:00|492.48|483.08|493.21|483.81|493.37|483.97|491.83|482.43|434
1687551900000|2023-06-23 20:25:00|493.23|483.83|492.83|483.43|493.29|483.89|492.51|483.11|360
1687552200000|2023-06-23 20:30:00|492.82|483.42|492.46|483.06|492.95|483.55|492.28|482.88|443
1687552500000|2023-06-23 20:35:00|492.49|483.09|493.17|483.77|493.22|483.82|492.09|482.69|589
1687552800000|2023-06-23 20:40:00|493.12|483.72|492.63|483.23|493.34|483.94|492.63|483.23|305
1687553100000|2023-06-23 20:45:00|492.64|483.24|492.9|483.5|493.23|483.83|492.57|483.17|331
1687553400000|2023-06-23 20:50:00|492.89|483.49|492.97|483.57|492.98|483.58|492.21|482.81|252
1687553700000|2023-06-23 20:55:00|492.96|483.56|493.04|483.64|493.72|484.32|492.96|483.56|213
1687590000000|2023-06-24 07:00:00|488.36|478.96|488.05|478.65|488.55|479.15|487.97|478.57|270
1687590300000|2023-06-24 07:05:00|488.06|478.66|487.2|477.8|488.06|478.66|487.14|477.74|234
1687590600000|2023-06-24 07:10:00|487.22|477.82|486.75|477.35|487.44|478.04|486.63|477.23|283
1687590900000|2023-06-24 07:15:00|486.77|477.37|487.7|478.3|487.73|478.33|486.5|477.1|226
1687591200000|2023-06-24 07:20:00|487.85|478.45|487.41|478.01|488.33|478.93|487.26|477.86|317
1687591500000|2023-06-24 07:25:00|487.39|477.99|487.73|478.33|487.9|478.5|487.27|477.87|248
1687591800000|2023-06-24 07:30:00|487.74|478.34|487.12|477.72|487.94|478.54|487.09|477.69|221
1687592100000|2023-06-24 07:35:00|487.07|477.67|486.42|477.02|487.07|477.67|486.37|476.97|301
1687592400000|2023-06-24 07:40:00|486.41|477.01|485.62|476.22|486.57|477.17|485.52|476.12|364
1687592700000|2023-06-24 07:45:00|485.6|476.2|486.12|476.72|486.4|477|485.45|476.05|405
1687593000000|2023-06-24 07:50:00|486.1|476.7|486.58|477.18|486.59|477.19|485.66|476.26|402
1687593300000|2023-06-24 07:55:00|486.59|477.19|484.76|475.36|486.83|477.43|484.71|475.31|436
1687593600000|2023-06-24 08:00:00|484.75|475.35|486.59|477.19|486.73|477.33|484.64|475.24|444
1687593900000|2023-06-24 08:05:00|486.58|477.18|487.53|478.13|487.53|478.13|486.42|477.02|312
1687594200000|2023-06-24 08:10:00|487.52|478.12|487.23|477.83|487.82|478.42|486.86|477.46|231
1687594500000|2023-06-24 08:15:00|487.2|477.8|486.94|477.54|487.31|477.91|486.86|477.46|207
1687594800000|2023-06-24 08:20:00|486.93|477.53|486.24|476.84|487.08|477.68|486.13|476.73|233
1687595100000|2023-06-24 08:25:00|486.21|476.81|485.89|476.49|486.27|476.87|485.54|476.14|190
1687595400000|2023-06-24 08:30:00|485.86|476.46|485.53|476.13|486.08|476.68|485.53|476.13|372
1687595700000|2023-06-24 08:35:00|485.52|476.12|485.28|475.88|485.52|476.12|484.98|475.58|175
1687596000000|2023-06-24 08:40:00|485.25|475.85|485.5|476.1|485.51|476.11|484.35|474.95|406
1687596300000|2023-06-24 08:45:00|485.51|476.11|486|476.6|486.16|476.76|485.45|476.05|516
1687596600000|2023-06-24 08:50:00|485.97|476.57|486.37|476.97|486.39|476.99|485.24|475.84|225
1687596900000|2023-06-24 08:55:00|486.3|476.9|486.52|477.12|486.87|477.47|486.05|476.65|409
1687597200000|2023-06-24 09:00:00|486.51|477.11|486.98|477.58|487.26|477.86|486.51|477.11|319
1687597500000|2023-06-24 09:05:00|486.97|477.57|487.45|478.05|487.48|478.08|486.86|477.46|428
1687597800000|2023-06-24 09:10:00|487.47|478.07|486.8|477.4|487.99|478.59|486.71|477.31|351
1687598100000|2023-06-24 09:15:00|486.81|477.41|486.86|477.46|487.45|478.05|486.68|477.28|480
1687598400000|2023-06-24 09:20:00|486.85|477.45|486.4|477|486.85|477.45|486.03|476.63|516
1687598700000|2023-06-24 09:25:00|486.39|476.99|486.51|477.11|486.83|477.43|486.17|476.77|295
1687599000000|2023-06-24 09:30:00|486.52|477.12|486.73|477.33|486.92|477.52|486.5|477.1|285
1687599300000|2023-06-24 09:35:00|486.76|477.36|486.65|477.25|487.02|477.62|486.65|477.25|321
1687599600000|2023-06-24 09:40:00|486.66|477.26|486.72|477.32|486.93|477.53|486.46|477.06|251
1687599900000|2023-06-24 09:45:00|486.66|477.26|486.79|477.39|487.07|477.67|486.34|476.94|242
1687600200000|2023-06-24 09:50:00|486.8|477.4|486.95|477.55|487.18|477.78|486.78|477.38|173
1687600500000|2023-06-24 09:55:00|486.94|477.54|486.95|477.55|487.03|477.63|486.54|477.14|210
1687600800000|2023-06-24 10:00:00|486.96|477.56|486.81|477.41|487.07|477.67|486.62|477.22|279
1687601100000|2023-06-24 10:05:00|486.83|477.43|487.33|477.93|487.33|477.93|486.73|477.33|239
1687601400000|2023-06-24 10:10:00|487.32|477.92|487.42|478.02|487.71|478.31|487.19|477.79|186
1687601700000|2023-06-24 10:15:00|487.44|478.04|487.49|478.09|487.6|478.2|487|477.6|258
1687602000000|2023-06-24 10:20:00|487.52|478.12|487.11|477.71|487.7|478.3|486.69|477.29|437
1687602300000|2023-06-24 10:25:00|487.14|477.74|487.95|478.55|487.97|478.57|486.85|477.45|255
1687602600000|2023-06-24 10:30:00|487.96|478.56|488.19|478.79|488.31|478.91|487.96|478.56|176
1687602900000|2023-06-24 10:35:00|488.18|478.78|487.54|478.14|488.25|478.85|487.36|477.96|194
1687603200000|2023-06-24 10:40:00|487.56|478.16|487.53|478.13|487.74|478.34|487.49|478.09|103
1687603500000|2023-06-24 10:45:00|487.57|478.17|487.57|478.17|487.73|478.33|487.47|478.07|178
1687603800000|2023-06-24 10:50:00|487.58|478.18|487.29|477.89|487.59|478.19|487.28|477.88|126
1687604100000|2023-06-24 10:55:00|487.3|477.9|487.24|477.84|487.44|478.04|487.19|477.79|149
1687604400000|2023-06-24 11:00:00|487.16|477.76|487.05|477.65|487.2|477.8|486.66|477.26|165
1687604700000|2023-06-24 11:05:00|487.01|477.61|486.47|477.07|487.02|477.62|486.39|476.99|197
1687605000000|2023-06-24 11:10:00|486.46|477.06|486.91|477.51|487.27|477.87|486.46|477.06|190
1687605300000|2023-06-24 11:15:00|486.92|477.52|486.38|476.98|486.96|477.56|485.99|476.59|219
1687605600000|2023-06-24 11:20:00|486.35|476.95|487.07|477.67|487.12|477.72|486.33|476.93|287
1687605900000|2023-06-24 11:25:00|487.09|477.69|486.74|477.34|487.13|477.73|486.26|476.86|257
1687606200000|2023-06-24 11:30:00|486.73|477.33|486.62|477.22|486.77|477.37|486.54|477.14|263
1687606500000|2023-06-24 11:35:00|486.63|477.23|486.66|477.26|486.89|477.49|486.58|477.18|273
1687606800000|2023-06-24 11:40:00|486.69|477.29|486.17|476.77|486.69|477.29|486.15|476.75|358
1687607100000|2023-06-24 11:45:00|486.16|476.76|486.47|477.07|486.5|477.1|486.06|476.66|364
1687607400000|2023-06-24 11:50:00|486.45|477.05|486.2|476.8|486.74|477.34|486.12|476.72|355
1687607700000|2023-06-24 11:55:00|486.19|476.79|486.43|477.03|486.86|477.46|486.07|476.67|205
1687608000000|2023-06-24 12:00:00|486.42|477.02|486.34|476.94|486.57|477.17|486.3|476.9|423
1687608300000|2023-06-24 12:05:00|486.35|476.95|486.33|476.93|486.54|477.14|486.29|476.89|207
1687608600000|2023-06-24 12:10:00|486.34|476.94|486.33|476.93|486.37|476.97|486.08|476.68|250
1687608900000|2023-06-24 12:15:00|486.31|476.91|487|477.6|487.19|477.79|486.27|476.87|253
1687609200000|2023-06-24 12:20:00|487.01|477.61|487.96|478.56|487.97|478.57|487|477.6|269
1687609500000|2023-06-24 12:25:00|487.95|478.55|488.1|478.7|488.1|478.7|487.56|478.16|371
1687609800000|2023-06-24 12:30:00|488.09|478.69|488.45|479.05|488.61|479.21|487.97|478.57|298
1687610100000|2023-06-24 12:35:00|488.44|479.04|487.82|478.42|488.6|479.2|487.75|478.35|239
1687610400000|2023-06-24 12:40:00|487.81|478.41|486.87|477.47|487.94|478.54|486.86|477.46|225
1687610700000|2023-06-24 12:45:00|486.85|477.45|486.41|477.01|487.01|477.61|486.4|477|283
1687611000000|2023-06-24 12:50:00|486.35|476.95|486.07|476.67|486.37|476.97|485.96|476.56|191
1687611300000|2023-06-24 12:55:00|486.02|476.62|486.17|476.77|486.2|476.8|485.36|475.96|205
1687611600000|2023-06-24 13:00:00|486.16|476.76|486.54|477.14|486.78|477.38|486.15|476.75|249
1687611900000|2023-06-24 13:05:00|486.55|477.15|485.13|475.73|486.79|477.39|485.11|475.71|302
1687612200000|2023-06-24 13:10:00|485.14|475.74|485.75|476.35|486.12|476.72|484.96|475.56|259
1687612500000|2023-06-24 13:15:00|485.74|476.34|485.26|475.86|486.12|476.72|485.22|475.82|278
1687612800000|2023-06-24 13:20:00|485.19|475.79|485.09|475.69|485.32|475.92|484.27|474.87|369
1687613100000|2023-06-24 13:25:00|485.08|475.68|484.37|474.97|485.18|475.78|483.71|474.31|520
1687613400000|2023-06-24 13:30:00|484.38|474.98|485.23|475.83|485.41|476.01|483.75|474.35|528
1687613700000|2023-06-24 13:35:00|485.21|475.81|485.13|475.73|485.62|476.22|484.81|475.41|322
1687614000000|2023-06-24 13:40:00|485.12|475.72|484.41|475.01|485.6|476.2|484.38|474.98|314
1687614300000|2023-06-24 13:45:00|484.4|475|483.57|474.17|484.8|475.4|483.17|473.77|458
1687614600000|2023-06-24 13:50:00|483.56|474.16|484.01|474.61|484.1|474.7|483.41|474.01|432
1687614900000|2023-06-24 13:55:00|483.99|474.59|484.09|474.69|484.85|475.45|483.93|474.53|269
1687615200000|2023-06-24 14:00:00|484.08|474.68|483.89|474.49|484.27|474.87|483.75|474.35|378
1687615500000|2023-06-24 14:05:00|483.9|474.5|482.85|473.45|483.9|474.5|482.78|473.38|335
1687615800000|2023-06-24 14:10:00|482.86|473.46|483.78|474.38|483.84|474.44|482.82|473.42|377
1687616100000|2023-06-24 14:15:00|483.79|474.39|483.52|474.12|483.93|474.53|483.31|473.91|335
1687616400000|2023-06-24 14:20:00|483.54|474.14|483.83|474.43|484.5|475.1|483.49|474.09|285
1687616700000|2023-06-24 14:25:00|483.81|474.41|484.3|474.9|484.38|474.98|483.65|474.25|219
1687617000000|2023-06-24 14:30:00|484.31|474.91|484.7|475.3|484.89|475.49|484.23|474.83|173
1687617300000|2023-06-24 14:35:00|484.69|475.29|485.11|475.71|485.2|475.8|484.45|475.05|273
1687617600000|2023-06-24 14:40:00|485.1|475.7|485.18|475.78|485.38|475.98|485.1|475.7|325
1687617900000|2023-06-24 14:45:00|485.19|475.79|484.22|474.82|485.4|476|483.99|474.59|405
1687618200000|2023-06-24 14:50:00|484.23|474.83|484.33|474.93|484.33|474.93|483.97|474.57|402
1687618500000|2023-06-24 14:55:00|484.31|474.91|484.84|475.44|484.91|475.51|484.28|474.88|361
1687618800000|2023-06-24 15:00:00|484.83|475.43|485.66|476.26|485.75|476.35|484.65|475.25|337
1687619100000|2023-06-24 15:05:00|485.68|476.28|484.47|475.07|485.78|476.38|484.2|474.8|318
1687619400000|2023-06-24 15:10:00|484.45|475.05|483.94|474.54|484.46|475.06|483.68|474.28|352
1687619700000|2023-06-24 15:15:00|483.93|474.53|481.75|472.35|484.1|474.7|481.57|472.17|538
1687620000000|2023-06-24 15:20:00|481.76|472.36|481.38|471.98|482.28|472.88|481.33|471.93|537
1687620300000|2023-06-24 15:25:00|481.4|472|481.33|471.93|481.52|472.12|481.3|471.9|239
1687620600000|2023-06-24 15:30:00|481.32|471.92|477.89|468.49|481.55|472.15|474.56|465.16|894
1687620900000|2023-06-24 15:35:00|477.9|468.5|476.76|467.36|478.87|469.47|476.65|467.25|813
1687621200000|2023-06-24 15:40:00|476.77|467.37|476.72|467.32|477.3|467.9|476.48|467.08|574
1687621500000|2023-06-24 15:45:00|476.76|467.36|477.87|468.47|478.31|468.91|476.07|466.67|663
1687621800000|2023-06-24 15:50:00|477.86|468.46|476.09|466.69|477.93|468.53|475.88|466.48|688
1687622100000|2023-06-24 15:55:00|476.05|466.65|476.48|467.08|476.49|467.09|475.6|466.2|563
1687622400000|2023-06-24 16:00:00|476.5|467.1|474.78|465.38|476.58|467.18|473.01|463.61|718
1687622700000|2023-06-24 16:05:00|474.8|465.4|476.54|467.14|477.05|467.65|474.67|465.27|688
1687623000000|2023-06-24 16:10:00|476.55|467.15|476.89|467.49|476.96|467.56|475.6|466.2|688
1687623300000|2023-06-24 16:15:00|476.88|467.48|476.17|466.77|476.97|467.57|476.11|466.71|675
1687623600000|2023-06-24 16:20:00|476.16|466.76|475.47|466.07|476.35|466.95|475.39|465.99|566
1687623900000|2023-06-24 16:25:00|475.46|466.06|475.52|466.12|476.25|466.85|475.36|465.96|426
1687624200000|2023-06-24 16:30:00|475.51|466.11|476.14|466.74|476.33|466.93|475.32|465.92|489
1687624500000|2023-06-24 16:35:00|476.15|466.75|475.13|465.73|476.15|466.75|475.01|465.61|445
1687624800000|2023-06-24 16:40:00|475.15|465.75|474.68|465.28|475.54|466.14|474.52|465.12|351
1687625100000|2023-06-24 16:45:00|474.69|465.29|475.2|465.8|475.85|466.45|474.69|465.29|288
1687625400000|2023-06-24 16:50:00|475.18|465.78|475.49|466.09|475.71|466.31|475.07|465.67|211
1687625700000|2023-06-24 16:55:00|475.52|466.12|476.26|466.86|476.27|466.87|475.52|466.12|304
1687626000000|2023-06-24 17:00:00|476.29|466.89|477.63|468.23|477.69|468.29|476.08|466.68|539
1687626300000|2023-06-24 17:05:00|477.62|468.22|476.59|467.19|477.85|468.45|476.5|467.1|499
1687626600000|2023-06-24 17:10:00|476.58|467.18|476.84|467.44|476.89|467.49|476.27|466.87|266
1687626900000|2023-06-24 17:15:00|476.81|467.41|476.85|467.45|477.29|467.89|476.3|466.9|403
1687627200000|2023-06-24 17:20:00|476.88|467.48|477.82|468.42|477.83|468.43|476.88|467.48|308
1687627500000|2023-06-24 17:25:00|477.86|468.46|477.1|467.7|477.98|468.58|477.07|467.67|306
1687627800000|2023-06-24 17:30:00|477.11|467.71|475.39|465.99|477.11|467.71|475.3|465.9|346
1687628100000|2023-06-24 17:35:00|475.37|465.97|476.46|467.06|476.52|467.12|475.37|465.97|251
1687628400000|2023-06-24 17:40:00|476.43|467.03|476.72|467.32|476.72|467.32|476.38|466.98|220
1687628700000|2023-06-24 17:45:00|476.71|467.31|476.69|467.29|477.23|467.83|476.41|467.01|234
1687629000000|2023-06-24 17:50:00|476.7|467.3|476.83|467.43|477.12|467.72|476.38|466.98|268
1687629300000|2023-06-24 17:55:00|476.84|467.44|477.52|468.12|477.8|468.4|476.63|467.23|364
1687629600000|2023-06-24 18:00:00|477.49|468.09|477.8|468.4|477.91|468.51|476.77|467.37|491
1687629900000|2023-06-24 18:05:00|477.77|468.37|477.04|467.64|477.87|468.47|477.03|467.63|467
1687630200000|2023-06-24 18:10:00|477.05|467.65|477.51|468.11|477.54|468.14|476.83|467.43|280
1687630500000|2023-06-24 18:15:00|477.45|468.05|476.82|467.42|477.67|468.27|476.7|467.3|181
1687630800000|2023-06-24 18:20:00|476.83|467.43|477.69|468.29|477.8|468.4|476.82|467.42|210
1687631100000|2023-06-24 18:25:00|477.71|468.31|477.3|467.9|477.87|468.47|477.21|467.81|382
1687631400000|2023-06-24 18:30:00|477.31|467.91|477.43|468.03|477.49|468.09|476.73|467.33|334
1687631700000|2023-06-24 18:35:00|477.42|468.02|477.07|467.67|477.48|468.08|476.72|467.32|270
1687632000000|2023-06-24 18:40:00|477.08|467.68|477.4|468|477.42|468.02|477.01|467.61|228
1687632300000|2023-06-24 18:45:00|477.41|468.01|477.55|468.15|477.81|468.41|477.31|467.91|239
1687632600000|2023-06-24 18:50:00|477.56|468.16|477.95|468.55|478.06|468.66|477.56|468.16|197
1687632900000|2023-06-24 18:55:00|477.97|468.57|478.2|468.8|478.2|468.8|477.82|468.42|148
1687633200000|2023-06-24 19:00:00|478.19|468.79|478.87|469.47|478.98|469.58|478.16|468.76|144
1687633500000|2023-06-24 19:05:00|478.93|469.53|479.08|469.68|479.17|469.77|478.91|469.51|105
1687633800000|2023-06-24 19:10:00|479.09|469.69|479.3|469.9|479.5|470.1|478.95|469.55|169
1687634100000|2023-06-24 19:15:00|479.29|469.89|479.06|469.66|479.37|469.97|479.05|469.65|161
1687634400000|2023-06-24 19:20:00|479.08|469.68|479.45|470.05|479.51|470.11|478.7|469.3|165
1687634700000|2023-06-24 19:25:00|479.58|470.18|479.23|469.83|479.62|470.22|478.99|469.59|170
1687635000000|2023-06-24 19:30:00|479.28|469.88|479.11|469.71|479.36|469.96|479.06|469.66|139
1687635300000|2023-06-24 19:35:00|479.18|469.78|478.91|469.51|479.33|469.93|478.53|469.13|204
1687635600000|2023-06-24 19:40:00|478.9|469.5|479.15|469.75|479.28|469.88|478.88|469.48|121
1687635900000|2023-06-24 19:45:00|479.14|469.74|478.72|469.32|479.18|469.78|478.67|469.27|242
1687636200000|2023-06-24 19:50:00|478.77|469.37|479.1|469.7|479.17|469.77|478.77|469.37|135
1687636500000|2023-06-24 19:55:00|479.07|469.67|479.21|469.81|479.21|469.81|479|469.6|83
1687636800000|2023-06-24 20:00:00|479.18|469.78|478.73|469.33|479.18|469.78|478.23|468.83|249
1687637100000|2023-06-24 20:05:00|478.7|469.3|477.63|468.23|478.75|469.35|477.62|468.22|209
1687637400000|2023-06-24 20:10:00|477.7|468.3|477.95|468.55|478.27|468.87|477.68|468.28|173
1687637700000|2023-06-24 20:15:00|477.96|468.56|477.88|468.48|478.01|468.61|477.62|468.22|195
1687638000000|2023-06-24 20:20:00|477.92|468.52|477.57|468.17|478.24|468.84|477.3|467.9|153
1687638300000|2023-06-24 20:25:00|477.59|468.19|477.17|467.77|477.67|468.27|477.15|467.75|153
1687638600000|2023-06-24 20:30:00|477.2|467.8|477.14|467.74|477.56|468.16|477.14|467.74|160
1687638900000|2023-06-24 20:35:00|477.18|467.78|477.4|468|477.54|468.14|477.09|467.69|148
1687639200000|2023-06-24 20:40:00|477.39|467.99|477.17|467.77|477.67|468.27|477.16|467.76|129
1687639500000|2023-06-24 20:45:00|477.2|467.8|475.96|466.56|477.25|467.85|474.71|465.31|193
1687639800000|2023-06-24 20:50:00|476.04|466.64|476.1|466.7|476.26|466.86|475.76|466.36|151
1687640100000|2023-06-24 20:55:00|476.09|466.69|476|466.6|476.09|466.69|475.7|466.3|214
1687640400000|2023-06-24 21:00:00|476.01|466.61|475.77|466.37|476.52|467.12|475.77|466.37|295
1687640700000|2023-06-24 21:05:00|475.8|466.4|474.6|465.2|475.8|466.4|474.59|465.19|242
1687641000000|2023-06-24 21:10:00|474.57|465.17|473.08|463.68|474.64|465.24|473|463.6|451
1687641300000|2023-06-24 21:15:00|473.09|463.69|473.95|464.55|474.22|464.82|472.98|463.58|324
1687641600000|2023-06-24 21:20:00|473.94|464.54|473.96|464.56|474.46|465.06|473.82|464.42|182
1687641900000|2023-06-24 21:25:00|473.95|464.55|473.98|464.58|474.07|464.67|473.85|464.45|161
1687642200000|2023-06-24 21:30:00|473.99|464.59|474.79|465.39|474.87|465.47|473.99|464.59|285
1687642500000|2023-06-24 21:35:00|474.8|465.4|474.59|465.19|474.92|465.52|474.44|465.04|164
1687642800000|2023-06-24 21:40:00|474.57|465.17|474.8|465.4|474.9|465.5|474.5|465.1|147
1687643100000|2023-06-24 21:45:00|474.77|465.37|474.74|465.34|474.88|465.48|474.67|465.27|119
1687643400000|2023-06-24 21:50:00|474.75|465.35|475.15|465.75|475.18|465.78|474.75|465.35|89
1687643700000|2023-06-24 21:55:00|475.16|465.76|474.77|465.37|475.22|465.82|474.3|464.9|189
1687644000000|2023-06-24 22:00:00|474.75|465.35|475.76|466.36|475.82|466.42|474.61|465.21|387
1687644300000|2023-06-24 22:05:00|475.77|466.37|475.93|466.53|476.14|466.74|475.77|466.37|156
1687644600000|2023-06-24 22:10:00|475.94|466.54|475.68|466.28|476.09|466.69|475.64|466.24|197
1687644900000|2023-06-24 22:15:00|475.66|466.26|474.96|465.56|475.67|466.27|474.81|465.41|183
1687645200000|2023-06-24 22:20:00|474.94|465.54|475.01|465.61|475.21|465.81|474.85|465.45|128
1687645500000|2023-06-24 22:25:00|475.04|465.64|475.44|466.04|476.05|466.65|475.04|465.64|181
1687645800000|2023-06-24 22:30:00|475.42|466.02|475.4|466|475.54|466.14|475.06|465.66|218
1687646100000|2023-06-24 22:35:00|475.41|466.01|475.77|466.37|475.78|466.38|475.31|465.91|241
1687646400000|2023-06-24 22:40:00|475.76|466.36|475.59|466.19|475.78|466.38|475.15|465.75|265
1687646700000|2023-06-24 22:45:00|475.58|466.18|475.2|465.8|475.59|466.19|474.7|465.3|169
1687647000000|2023-06-24 22:50:00|475.23|465.83|475.53|466.13|475.71|466.31|475.23|465.83|100
1687647300000|2023-06-24 22:55:00|475.55|466.15|475.56|466.16|475.79|466.39|475.22|465.82|97
1687647600000|2023-06-24 23:00:00|475.57|466.17|476.75|467.35|476.8|467.4|475.52|466.12|230
1687647900000|2023-06-24 23:05:00|476.72|467.32|477.61|468.21|478.09|468.69|476.59|467.19|303
1687648200000|2023-06-24 23:10:00|477.63|468.23|476.99|467.59|477.76|468.36|476.87|467.47|240
1687648500000|2023-06-24 23:15:00|476.97|467.57|477.55|468.15|478.34|468.94|476.92|467.52|192
1687648800000|2023-06-24 23:20:00|477.59|468.19|477.75|468.35|478.74|469.34|477.48|468.08|162
1687649100000|2023-06-24 23:25:00|477.76|468.36|477.58|468.18|477.85|468.45|477.5|468.1|199
1687649400000|2023-06-24 23:30:00|477.59|468.19|477.99|468.59|478.01|468.61|477.33|467.93|173
1687649700000|2023-06-24 23:35:00|477.97|468.57|477.49|468.09|478.05|468.65|477.49|468.09|164
1687650000000|2023-06-24 23:40:00|477.48|468.08|477.53|468.13|478.14|468.74|477.44|468.04|191
1687650300000|2023-06-24 23:45:00|477.54|468.14|477.61|468.21|477.76|468.36|477.4|468|175
1687650600000|2023-06-24 23:50:00|477.62|468.22|478.64|469.24|478.8|469.4|477.6|468.2|144
1687650900000|2023-06-24 23:55:00|478.66|469.26|478.15|468.75|478.66|469.26|478.1|468.7|177
1687651200000|2023-06-25 00:00:00|478.12|468.72|478.44|469.04|478.52|469.12|478.03|468.63|286
1687651500000|2023-06-25 00:05:00|478.46|469.06|478.35|468.95|478.53|469.13|477.59|468.19|275
1687651800000|2023-06-25 00:10:00|478.36|468.96|479.21|469.81|479.32|469.92|478.16|468.76|229
1687652100000|2023-06-25 00:15:00|479.2|469.8|478.43|469.03|479.21|469.81|478.34|468.94|266
1687652400000|2023-06-25 00:20:00|478.45|469.05|477.53|468.13|478.48|469.08|477.11|467.71|263
1687652700000|2023-06-25 00:25:00|477.55|468.15|477.28|467.88|477.61|468.21|477.02|467.62|168
1687653000000|2023-06-25 00:30:00|477.27|467.87|477.65|468.25|478.31|468.91|477.13|467.73|222
1687653300000|2023-06-25 00:35:00|477.67|468.27|477.8|468.4|478.05|468.65|477.36|467.96|168
1687653600000|2023-06-25 00:40:00|477.81|468.41|476.62|467.22|477.84|468.44|475.9|466.5|320
1687653900000|2023-06-25 00:45:00|476.66|467.26|477.38|467.98|478.16|468.76|476.64|467.24|261
1687654200000|2023-06-25 00:50:00|477.4|468|476.95|467.55|477.4|468|476.89|467.49|165
1687654500000|2023-06-25 00:55:00|476.98|467.58|477.01|467.61|477.39|467.99|476.97|467.57|115
1687654800000|2023-06-25 01:00:00|477.06|467.66|477.81|468.41|477.81|468.41|476.33|466.93|238
1687655100000|2023-06-25 01:05:00|477.8|468.4|475.87|466.47|477.88|468.48|475.64|466.24|273
1687655400000|2023-06-25 01:10:00|475.86|466.46|477.88|468.48|477.98|468.58|475.79|466.39|336
1687655700000|2023-06-25 01:15:00|477.89|468.49|478.39|468.99|478.4|469|477.88|468.48|231
1687656000000|2023-06-25 01:20:00|478.38|468.98|478.48|469.08|478.69|469.29|478.28|468.88|222
1687656300000|2023-06-25 01:25:00|478.49|469.09|479.26|469.86|479.27|469.87|478.49|469.09|214
1687656600000|2023-06-25 01:30:00|479.27|469.87|479.34|469.94|479.34|469.94|478.8|469.4|186
1687656900000|2023-06-25 01:35:00|479.32|469.92|479.79|470.39|479.79|470.39|478.64|469.24|198
1687657200000|2023-06-25 01:40:00|479.83|470.43|479.99|470.59|480.29|470.89|479.58|470.18|175
1687657500000|2023-06-25 01:45:00|479.98|470.58|479.82|470.42|480.1|470.7|479.59|470.19|185
1687657800000|2023-06-25 01:50:00|479.84|470.44|479.32|469.92|479.84|470.44|478.92|469.52|231
1687658100000|2023-06-25 01:55:00|479.35|469.95|479.56|470.16|479.91|470.51|479.15|469.75|158
1687658400000|2023-06-25 02:00:00|479.55|470.15|480.05|470.65|480.05|470.65|479.5|470.1|153
1687658700000|2023-06-25 02:05:00|480.08|470.68|480.27|470.87|480.27|470.87|479.88|470.48|139
1687659000000|2023-06-25 02:10:00|480.25|470.85|480.26|470.86|480.3|470.9|480.07|470.67|139
1687659300000|2023-06-25 02:15:00|480.25|470.85|480.22|470.82|480.45|471.05|480.14|470.74|130
1687659600000|2023-06-25 02:20:00|480.21|470.81|480.07|470.67|480.34|470.94|479.87|470.47|191
1687659900000|2023-06-25 02:25:00|480.08|470.68|480.5|471.1|480.52|471.12|480.03|470.63|173
1687660200000|2023-06-25 02:30:00|480.51|471.11|482.4|473|482.41|473.01|480.51|471.11|229
1687660500000|2023-06-25 02:35:00|482.39|472.99|483.53|474.13|483.53|474.13|482.24|472.84|224
1687660800000|2023-06-25 02:40:00|483.49|474.09|486.26|476.86|486.44|477.04|483.1|473.7|350
1687661100000|2023-06-25 02:45:00|486.23|476.83|492.08|482.68|492.12|482.72|485.78|476.38|562
1687661400000|2023-06-25 02:50:00|492.09|482.69|491.67|482.27|494.94|485.54|490.81|481.41|752
1687661700000|2023-06-25 02:55:00|491.66|482.26|492.54|483.14|493.77|484.37|491.43|482.03|591
1687662000000|2023-06-25 03:00:00|492.55|483.15|495.72|486.32|496.17|486.77|492.49|483.09|645
1687662300000|2023-06-25 03:05:00|495.73|486.33|499.22|489.82|499.63|490.23|495.73|486.33|524
1687662600000|2023-06-25 03:10:00|499.2|489.8|499.76|490.36|500.06|490.66|497.8|488.4|594
1687662900000|2023-06-25 03:15:00|499.75|490.35|498.24|488.84|499.77|490.37|497.3|487.9|540
1687663200000|2023-06-25 03:20:00|498.27|488.87|497.12|487.72|498.63|489.23|496.87|487.47|463
1687663500000|2023-06-25 03:25:00|497.13|487.73|496|486.6|497.76|488.36|496|486.6|452
1687663800000|2023-06-25 03:30:00|496.01|486.61|497.99|488.59|497.99|488.59|495.88|486.48|406
1687664100000|2023-06-25 03:35:00|498.04|488.64|500.08|490.68|500.13|490.73|498.04|488.64|462
1687664400000|2023-06-25 03:40:00|500.07|490.67|500.5|491.1|501.44|492.04|499.62|490.22|473
1687664700000|2023-06-25 03:45:00|500.49|491.09|503.95|494.55|504.82|495.42|499.13|489.73|534
1687665000000|2023-06-25 03:50:00|503.93|494.53|503.85|494.45|504.38|494.98|502.88|493.48|513
1687665300000|2023-06-25 03:55:00|503.84|494.44|504.58|495.18|504.98|495.58|503.84|494.44|376
1687665600000|2023-06-25 04:00:00|504.59|495.19|505.86|496.46|506.21|496.81|504.13|494.73|460
1687665900000|2023-06-25 04:05:00|505.84|496.44|506.88|497.48|507.18|497.78|505.74|496.34|433
1687666200000|2023-06-25 04:10:00|506.89|497.49|509.88|500.48|509.92|500.52|506.62|497.22|406
1687666500000|2023-06-25 04:15:00|509.89|500.49|512.49|503.09|513.32|503.92|509.87|500.47|623
1687666800000|2023-06-25 04:20:00|512.5|503.1|515.9|506.5|516.05|506.65|512.22|502.82|710
1687667100000|2023-06-25 04:25:00|515.92|506.52|517.54|508.14|517.58|508.18|514.89|505.49|725
1687667400000|2023-06-25 04:30:00|517.51|508.11|516.27|506.87|517.51|508.11|514.95|505.55|515
1687667700000|2023-06-25 04:35:00|516.29|506.89|515.6|506.2|516.33|506.93|515.23|505.83|436
1687668000000|2023-06-25 04:40:00|515.62|506.22|514.34|504.94|517.37|507.97|513.93|504.53|527
1687668300000|2023-06-25 04:45:00|514.33|504.93|514.36|504.96|515.05|505.65|513.61|504.21|560
1687668600000|2023-06-25 04:50:00|514.37|504.97|514.74|505.34|516.43|507.03|514.36|504.96|488
1687668900000|2023-06-25 04:55:00|514.73|505.33|516.01|506.61|516.02|506.62|514.43|505.03|417
1687669200000|2023-06-25 05:00:00|516|506.6|515.92|506.52|516.58|507.18|515.88|506.48|333
1687669500000|2023-06-25 05:05:00|515.95|506.55|512.13|502.73|515.95|506.55|511.66|502.26|559
1687669800000|2023-06-25 05:10:00|512.14|502.74|512.39|502.99|512.92|503.52|512.13|502.73|347
1687670100000|2023-06-25 05:15:00|512.38|502.98|512.06|502.66|513.12|503.72|511.93|502.53|292
1687670400000|2023-06-25 05:20:00|512.05|502.65|519.16|509.76|520.3|510.9|511.95|502.55|644
1687670700000|2023-06-25 05:25:00|519.13|509.73|519.85|510.45|521.01|511.61|518.69|509.29|671
1687671000000|2023-06-25 05:30:00|519.84|510.44|522.76|513.36|522.89|513.49|519.36|508.21|573
1687671300000|2023-06-25 05:35:00|522.77|513.37|521.33|511.93|523.16|513.76|521.32|511.92|525
1687671600000|2023-06-25 05:40:00|521.3|511.9|522.16|512.76|522.5|513.1|520.81|511.41|406
1687671900000|2023-06-25 05:45:00|522.15|512.75|523.11|513.71|523.14|513.74|521.01|511.61|375
1687672200000|2023-06-25 05:50:00|523.1|513.7|524.15|514.75|524.33|514.93|523|513.6|436
1687672500000|2023-06-25 05:55:00|524.14|514.74|524.82|515.42|524.86|515.46|522.33|512.93|518
1687672800000|2023-06-25 06:00:00|524.76|515.36|520.8|511.4|524.77|515.37|520.58|511.18|670
1687673100000|2023-06-25 06:05:00|520.76|511.36|520.24|510.84|521.93|512.53|519.36|509.96|422
1687673400000|2023-06-25 06:10:00|520.22|510.82|521.11|511.71|521.54|512.14|520.21|510.81|333
1687673700000|2023-06-25 06:15:00|521.1|511.7|521.3|511.9|521.57|512.17|521.08|511.68|267
1687674000000|2023-06-25 06:20:00|521.29|511.89|523.03|513.63|523.37|513.97|521.28|511.88|459
1687674300000|2023-06-25 06:25:00|523.04|513.64|525.46|516.06|525.6|516.2|523.01|513.61|553
1687674600000|2023-06-25 06:30:00|525.34|515.94|524.83|515.43|525.44|516.04|523.28|513.88|425
1687674900000|2023-06-25 06:35:00|524.84|515.44|525.89|516.49|526.8|517.4|524.75|515.35|515
1687675200000|2023-06-25 06:40:00|525.9|516.5|524.86|515.46|526.66|517.26|524.5|515.1|394
1687675500000|2023-06-25 06:45:00|524.85|515.45|522.7|513.3|525.47|516.07|522.38|512.98|605
1687675800000|2023-06-25 06:50:00|522.69|513.29|521.5|512.1|522.71|513.31|521.18|511.78|509
1687676100000|2023-06-25 06:55:00|521.49|512.09|521.11|511.71|522.79|513.39|521.07|511.67|364
1687676400000|2023-06-25 07:00:00|521.12|511.72|520.4|511|521.39|511.99|519.94|510.54|385
1687676700000|2023-06-25 07:05:00|520.39|510.99|523.01|513.61|523.04|513.64|520.14|510.74|462
1687677000000|2023-06-25 07:10:00|523.02|513.62|524.03|514.63|524.33|514.93|522.66|513.26|419
1687677300000|2023-06-25 07:15:00|524.04|514.64|524.59|515.19|524.77|515.37|522.36|512.96|479
1687677600000|2023-06-25 07:20:00|524.56|515.16|525.43|516.03|526.55|517.15|522.52|513.12|784
1687677900000|2023-06-25 07:25:00|525.42|516.02|527.56|518.16|528.29|518.89|525.27|515.87|624
1687678200000|2023-06-25 07:30:00|527.55|518.15|526.79|517.39|528.68|519.28|525.56|516.16|579
1687678500000|2023-06-25 07:35:00|526.78|517.38|528.75|519.35|528.88|519.48|526.74|517.34|505
1687678800000|2023-06-25 07:40:00|528.74|519.34|531.76|522.36|531.96|522.56|527.89|518.49|562
1687679100000|2023-06-25 07:45:00|531.78|522.38|532.84|523.44|532.9|523.5|530.54|521.14|754
1687679400000|2023-06-25 07:50:00|532.85|523.45|530.36|520.96|532.93|523.53|530.3|520.9|626
1687679700000|2023-06-25 07:55:00|530.37|520.97|530.12|520.72|530.74|521.34|529.65|520.25|550
1687680000000|2023-06-25 08:00:00|530.13|520.73|533.65|524.25|533.96|524.56|529.88|520.48|551
1687680300000|2023-06-25 08:05:00|533.67|524.27|536.29|526.89|537.55|528.15|533.18|523.78|699
1687680600000|2023-06-25 08:10:00|536.34|526.94|535.43|526.03|536.34|526.94|533.97|524.57|571
1687680900000|2023-06-25 08:15:00|535.42|526.02|544.62|535.22|544.62|535.22|535.18|525.78|870
1687681200000|2023-06-25 08:20:00|544.53|535.13|543.73|534.33|546.64|537.24|543.02|533.62|917
1687681500000|2023-06-25 08:25:00|543.74|534.34|540.47|531.07|543.97|534.57|539.98|530.58|770
1687681800000|2023-06-25 08:30:00|540.46|531.06|543.1|533.7|545.27|535.87|540.19|530.79|711
1687682100000|2023-06-25 08:35:00|543.09|533.69|544.29|534.89|544.83|535.43|543.07|533.67|465
1687682400000|2023-06-25 08:40:00|544.28|534.88|545.94|536.54|546.66|537.26|544.28|534.88|602
1687682700000|2023-06-25 08:45:00|545.92|536.52|546.49|537.09|546.97|537.57|542.89|533.49|710
1687683000000|2023-06-25 08:50:00|546.52|537.12|547.29|537.89|549.72|540.32|546.07|536.67|722
1687683300000|2023-06-25 08:55:00|547.27|537.87|544.8|535.4|548.18|538.78|544.78|535.38|650
1687683600000|2023-06-25 09:00:00|544.81|535.41|546.84|537.44|546.84|537.44|544.08|534.68|593
1687683900000|2023-06-25 09:05:00|546.85|537.45|549.31|539.91|550.55|541.15|546.48|537.08|821
1687684200000|2023-06-25 09:10:00|549.3|539.9|549.27|539.87|553.35|543.95|548.4|539|807
1687684500000|2023-06-25 09:15:00|549.28|539.88|549.7|540.3|551.89|542.49|549.14|539.74|640
1687684800000|2023-06-25 09:20:00|549.67|540.27|544.3|534.9|550.27|540.87|543.33|533.93|915
1687685100000|2023-06-25 09:25:00|544.28|534.88|542.29|532.89|545.24|535.84|541.43|532.03|805
1687685400000|2023-06-25 09:30:00|542.3|532.9|541.52|532.12|542.77|533.37|539.69|530.29|756
1687685700000|2023-06-25 09:35:00|541.58|532.18|541.59|532.19|543.67|534.27|541.46|532.06|609
1687686000000|2023-06-25 09:40:00|541.58|532.18|542.33|532.93|542.39|532.99|540.8|531.4|456
1687686300000|2023-06-25 09:45:00|542.34|532.94|543.8|534.4|544.33|534.93|542.12|532.72|505
1687686600000|2023-06-25 09:50:00|543.73|534.33|544.46|535.06|544.86|535.46|543.72|534.32|483
1687686900000|2023-06-25 09:55:00|544.45|535.05|543.29|533.89|544.55|535.15|542.78|533.38|455
1687687200000|2023-06-25 10:00:00|543.27|533.87|547.02|537.62|548.07|538.67|543.27|533.87|600
1687687500000|2023-06-25 10:05:00|547|537.6|546.66|537.26|548.07|538.67|546.3|536.9|537
1687687800000|2023-06-25 10:10:00|546.65|537.25|546.41|537.01|547.5|538.1|545.28|535.88|488
1687688100000|2023-06-25 10:15:00|546.42|537.02|548.92|539.52|549.33|539.93|546.42|537.02|540
1687688400000|2023-06-25 10:20:00|548.81|539.41|546.99|537.59|549.68|540.28|546.6|537.2|637
1687688700000|2023-06-25 10:25:00|546.96|537.56|544.76|535.36|547.19|537.79|544.68|535.28|581
1687689000000|2023-06-25 10:30:00|544.77|535.37|542.64|533.24|544.79|535.39|540.5|531.1|727
1687689300000|2023-06-25 10:35:00|542.65|533.25|545.44|536.04|545.46|536.06|542.65|533.25|586
1687689600000|2023-06-25 10:40:00|545.68|536.28|546.36|536.96|546.9|537.5|545.53|536.13|477
1687689900000|2023-06-25 10:45:00|546.35|536.95|545.8|536.4|546.41|537.01|545.13|535.73|446
1687690200000|2023-06-25 10:50:00|545.74|536.34|542.98|533.58|545.75|536.35|542.1|532.7|473
1687690500000|2023-06-25 10:55:00|542.9|533.5|539.62|530.22|543.36|533.96|539.62|530.22|636
1687690800000|2023-06-25 11:00:00|539.63|530.23|539.35|529.95|540.49|531.09|539.25|529.85|466
1687691100000|2023-06-25 11:05:00|539.32|529.92|540.92|531.52|541.63|532.23|537.27|527.87|571
1687691400000|2023-06-25 11:10:00|540.86|531.46|540.51|531.11|540.86|531.46|539.99|530.59|352
1687691700000|2023-06-25 11:15:00|540.5|531.1|539.66|530.26|542.28|532.88|539.58|530.18|403
1687692000000|2023-06-25 11:20:00|539.65|530.25|539.73|530.33|540.03|530.63|538.97|529.57|345
1687692300000|2023-06-25 11:25:00|539.75|530.35|538.01|528.61|539.76|530.36|537.86|528.46|453
1687692600000|2023-06-25 11:30:00|538|528.6|540.57|531.17|540.91|531.51|537.97|528.57|474
1687692900000|2023-06-25 11:35:00|540.54|531.14|539.66|530.26|541.09|531.69|539.44|530.04|358
1687693200000|2023-06-25 11:40:00|539.69|530.29|538.72|529.32|539.69|530.29|538.11|528.71|359
1687693500000|2023-06-25 11:45:00|538.71|529.31|538.03|528.63|538.86|529.46|537.07|527.67|400
1687693800000|2023-06-25 11:50:00|538.04|528.64|537.1|527.7|538.08|528.68|536.73|527.33|389
1687694100000|2023-06-25 11:55:00|537.12|527.72|537.92|528.52|538.53|529.13|537.06|527.66|463
1687694400000|2023-06-25 12:00:00|537.94|528.54|539.9|530.5|540.3|530.9|536.79|527.39|613
1687694700000|2023-06-25 12:05:00|539.92|530.52|541.68|532.28|541.69|532.29|539.72|530.32|384
1687695000000|2023-06-25 12:10:00|541.67|532.27|541.03|531.63|541.89|532.49|540.76|531.36|394
1687695300000|2023-06-25 12:15:00|541.09|531.69|542.58|533.18|543.99|534.59|541.04|531.64|637
1687695600000|2023-06-25 12:20:00|542.54|533.14|543.55|534.15|543.87|534.47|542.41|533.01|477
1687695900000|2023-06-25 12:25:00|543.57|534.17|543.79|534.39|543.8|534.4|542.43|533.03|303
1687696200000|2023-06-25 12:30:00|543.81|534.41|541.28|531.88|543.85|534.45|541.26|531.86|455
1687696500000|2023-06-25 12:35:00|541.27|531.87|543.23|533.83|543.47|534.07|540.11|530.71|523
1687696800000|2023-06-25 12:40:00|543.21|533.81|544.44|535.04|546.05|536.65|543.2|533.8|560
1687697100000|2023-06-25 12:45:00|544.49|535.09|545.87|536.47|546.85|537.45|544.15|534.75|538
1687697400000|2023-06-25 12:50:00|545.86|536.46|545.92|536.52|546.3|536.9|545.02|535.62|440
1687697700000|2023-06-25 12:55:00|545.93|536.53|549.02|539.62|549.02|539.62|545.93|536.53|518
1687698000000|2023-06-25 13:00:00|549.03|539.63|549|539.6|554.42|545.02|548.7|539.3|866
1687698300000|2023-06-25 13:05:00|549.08|539.68|542.35|532.95|549.45|540.05|542.29|532.89|765
1687698600000|2023-06-25 13:10:00|542.33|532.93|543.26|533.86|544.61|535.21|540.04|530.64|809
1687698900000|2023-06-25 13:15:00|543.28|533.88|540.12|530.72|543.28|533.88|539.82|530.42|684
1687699200000|2023-06-25 13:20:00|540.11|530.71|540.65|531.25|541.48|532.08|540.11|530.71|497
1687699500000|2023-06-25 13:25:00|540.67|531.27|534.98|525.58|540.76|531.36|532.46|523.06|925
1687699800000|2023-06-25 13:30:00|534.97|525.57|530.73|521.33|536.51|527.11|529.61|520.21|818
1687700100000|2023-06-25 13:35:00|530.81|521.41|530.19|520.79|531.44|522.04|528.88|519.48|779
1687700400000|2023-06-25 13:40:00|530.2|520.8|531.46|522.06|532.72|523.32|529.86|520.46|640
1687700700000|2023-06-25 13:45:00|531.41|522.01|534.03|524.63|534.38|524.98|531.39|521.99|635
1687701000000|2023-06-25 13:50:00|534.19|524.79|534.19|524.79|535.48|526.08|533.66|524.26|568
1687701300000|2023-06-25 13:55:00|534.21|524.81|534.79|525.39|535.27|525.87|532.95|523.55|525
1687701600000|2023-06-25 14:00:00|534.8|525.4|535.98|526.58|535.98|526.58|533.41|524.01|596
1687701900000|2023-06-25 14:05:00|535.99|526.59|532.36|522.96|536.08|526.68|532.18|522.78|552
1687702200000|2023-06-25 14:10:00|532.38|522.98|532.92|523.52|533.07|523.67|531.54|522.14|562
1687702500000|2023-06-25 14:15:00|532.93|523.53|533.75|524.35|533.81|524.41|531.37|521.97|406
1687702800000|2023-06-25 14:20:00|533.71|524.31|535.72|526.32|535.72|526.32|533.54|524.14|529
1687703100000|2023-06-25 14:25:00|535.71|526.31|534.74|525.34|535.72|526.32|534.62|525.22|424
1687703400000|2023-06-25 14:30:00|534.71|525.31|535.39|525.99|535.66|526.26|534.38|524.98|306
1687703700000|2023-06-25 14:35:00|535.37|525.97|538.35|528.95|540.06|531.84|534.11|524.71|535
1687704000000|2023-06-25 14:40:00|538.33|528.93|537.77|528.37|539.4|530|536.53|527.13|601
1687704300000|2023-06-25 14:45:00|537.76|528.36|534.48|525.08|537.78|528.38|534.25|524.85|665
1687704600000|2023-06-25 14:50:00|534.47|525.07|534.46|525.06|534.81|525.41|532.35|522.95|575
1687704900000|2023-06-25 14:55:00|534.47|525.07|533.31|523.91|534.6|525.2|532.55|523.15|552
1687705200000|2023-06-25 15:00:00|533.3|523.9|534.99|525.59|535.05|525.65|529.95|520.55|779
1687705500000|2023-06-25 15:05:00|534.98|525.58|538.09|528.69|538.64|529.24|534.97|525.57|677
1687705800000|2023-06-25 15:10:00|538.06|528.66|537.16|527.76|539.08|531.32|537|527.6|588
1687706100000|2023-06-25 15:15:00|537.15|527.75|537.98|528.58|540.22|530.82|536.87|527.47|596
1687706400000|2023-06-25 15:20:00|537.97|528.57|539.28|529.88|540.75|531.35|537.64|528.24|542
1687706700000|2023-06-25 15:25:00|539.3|529.9|539.61|530.21|540.42|531.02|538.41|529.01|498
1687707000000|2023-06-25 15:30:00|539.62|530.22|539.61|530.21|540.94|531.54|539.07|529.67|511
1687707300000|2023-06-25 15:35:00|539.54|530.14|536.44|527.04|539.69|530.29|536.44|527.04|433
1687707600000|2023-06-25 15:40:00|536.42|527.02|536.93|527.53|537.11|527.71|536.42|527.02|386
1687707900000|2023-06-25 15:45:00|536.99|527.59|537.32|527.92|537.38|527.98|535.9|526.5|402
1687708200000|2023-06-25 15:50:00|537.31|527.91|535.5|526.1|537.34|527.94|535.18|525.78|362
1687708500000|2023-06-25 15:55:00|535.49|526.09|534.66|525.26|535.49|526.09|534.24|524.84|390
1687708800000|2023-06-25 16:00:00|534.68|525.28|533.32|523.92|535.29|525.89|532.85|523.45|549
1687709100000|2023-06-25 16:05:00|533.28|523.88|539.38|529.98|539.95|530.55|533.21|523.81|657
1687709400000|2023-06-25 16:10:00|539.39|529.99|536.28|526.88|540.15|530.75|535.38|525.98|612
1687709700000|2023-06-25 16:15:00|536.29|526.89|539.89|530.49|540.17|530.77|535.25|525.85|686
1687710000000|2023-06-25 16:20:00|539.88|530.48|539.09|529.69|539.97|530.57|538.98|529.58|521
1687710300000|2023-06-25 16:25:00|539.1|529.7|539.61|530.21|540.3|530.9|539.09|529.69|495
1687710600000|2023-06-25 16:30:00|539.57|530.17|537.07|527.67|539.57|530.17|537.06|527.66|474
1687710900000|2023-06-25 16:35:00|537.09|527.69|536.84|527.44|538.04|528.64|536.68|527.28|450
1687711200000|2023-06-25 16:40:00|536.83|527.43|537.33|527.93|537.4|528|536.38|526.98|416
1687711500000|2023-06-25 16:45:00|537.45|528.05|536.91|527.51|537.74|528.34|536.65|527.25|390
1687711800000|2023-06-25 16:50:00|536.92|527.52|534.82|525.42|536.95|527.55|534.6|525.2|371
1687712100000|2023-06-25 16:55:00|534.83|525.43|533.06|523.66|534.83|525.43|533.06|523.66|306
1687712400000|2023-06-25 17:00:00|533.05|523.65|532.76|523.36|533.45|524.05|532.09|522.69|420
1687712700000|2023-06-25 17:05:00|532.75|523.35|532.57|523.17|532.88|523.48|531.21|521.81|438
1687713000000|2023-06-25 17:10:00|532.59|523.19|532.65|523.25|533.16|523.76|532.54|523.14|320
1687713300000|2023-06-25 17:15:00|532.64|523.24|531.45|522.05|532.67|523.27|530.96|521.56|434
1687713600000|2023-06-25 17:20:00|531.42|522.02|532.23|522.83|532.3|522.9|531.29|521.89|337
1687713900000|2023-06-25 17:25:00|532.2|522.8|533.54|524.14|533.96|524.56|532.2|522.8|460
1687714200000|2023-06-25 17:30:00|533.53|524.13|532.99|523.59|533.55|524.15|532.87|523.47|347
1687714500000|2023-06-25 17:35:00|533.04|523.64|534.26|524.86|534.35|524.95|533.03|523.63|324
1687714800000|2023-06-25 17:40:00|534.28|524.88|530.48|521.08|534.3|524.9|530.44|521.04|412
1687715100000|2023-06-25 17:45:00|530.5|521.1|533.55|524.15|533.69|524.29|529.7|520.3|514
1687715400000|2023-06-25 17:50:00|533.56|524.16|534.31|524.91|534.33|524.93|532.97|523.57|339
1687715700000|2023-06-25 17:55:00|534.33|524.93|537.78|528.38|537.83|528.43|534.23|524.83|423
1687716000000|2023-06-25 18:00:00|537.79|528.39|535.98|526.58|537.79|528.39|535.2|525.8|479
1687716300000|2023-06-25 18:05:00|535.97|526.57|535.58|526.18|537.22|527.82|535.29|525.89|546
1687716600000|2023-06-25 18:10:00|535.59|526.19|531.73|522.33|535.59|526.19|530.94|521.54|666
1687716900000|2023-06-25 18:15:00|531.72|522.32|532.15|522.75|534.28|524.88|530.37|520.97|593
1687717200000|2023-06-25 18:20:00|532.16|522.76|530.75|521.35|532.24|522.84|529.86|520.46|523
1687717500000|2023-06-25 18:25:00|530.77|521.37|531.49|522.09|531.87|522.47|530.39|520.99|558
1687717800000|2023-06-25 18:30:00|531.53|522.13|533.08|523.68|533.67|524.27|530.57|521.17|601
1687718100000|2023-06-25 18:35:00|533.07|523.67|532.26|522.86|533.34|523.94|532|522.6|399
1687718400000|2023-06-25 18:40:00|532.25|522.85|533.76|524.36|533.96|524.56|531.98|522.58|391
1687718700000|2023-06-25 18:45:00|533.8|524.4|537.18|527.78|537.23|527.83|533.59|524.19|528
1687719000000|2023-06-25 18:50:00|537.19|527.79|536.1|526.7|537.23|527.83|536.04|526.64|391
1687719300000|2023-06-25 18:55:00|536.09|526.69|536.88|527.48|537.55|528.15|536.09|526.69|403
1687719600000|2023-06-25 19:00:00|536.9|527.5|537.82|528.42|537.87|528.47|536.12|526.72|294
1687719900000|2023-06-25 19:05:00|537.79|528.39|537.35|527.95|539.12|529.72|537.35|527.95|432
1687720200000|2023-06-25 19:10:00|537.37|527.97|537.77|528.37|537.87|528.47|536.13|526.73|300
1687720500000|2023-06-25 19:15:00|537.76|528.36|536.44|527.04|537.81|528.41|536.41|527.01|299
1687720800000|2023-06-25 19:20:00|536.46|527.06|535.11|525.71|536.76|527.36|534.18|524.78|494
1687721100000|2023-06-25 19:25:00|535.08|525.68|534.91|525.51|535.54|526.14|533.88|524.48|410
1687721400000|2023-06-25 19:30:00|534.93|525.53|532.74|523.34|534.93|525.53|532.17|522.77|520
1687721700000|2023-06-25 19:35:00|532.72|523.32|535.4|524.5|535.61|524.71|532.7|522.17|498
1687722000000|2023-06-25 19:40:00|535.37|524.47|536.57|525.67|537.25|526.35|534.97|524.07|539
1687722300000|2023-06-25 19:45:00|536.59|525.69|536.28|525.38|537.76|526.86|536.02|525.12|518
1687722600000|2023-06-25 19:50:00|536.27|525.37|537.74|526.84|538.39|527.49|536.27|525.37|397
1687722900000|2023-06-25 19:55:00|537.75|526.85|538.15|527.25|539.05|528.15|537.68|526.78|396
1687723200000|2023-06-25 20:00:00|538.1|527.2|539.8|528.9|540.13|529.23|537.48|526.58|509
1687723500000|2023-06-25 20:05:00|539.78|528.88|541.08|530.18|541.54|530.64|539.7|528.8|547
1687723800000|2023-06-25 20:10:00|541.03|530.13|541.32|530.42|542.13|531.23|540.94|530.04|528
1687724100000|2023-06-25 20:15:00|541.25|530.35|542.48|531.58|542.56|531.66|540.07|529.17|471
1687724400000|2023-06-25 20:20:00|542.47|531.57|541.41|530.51|542.56|531.66|540.54|529.64|436
1687724700000|2023-06-25 20:25:00|541.46|530.56|542.08|531.18|542.17|531.27|540.48|529.58|370
1687725000000|2023-06-25 20:30:00|541.94|531.04|541.08|530.18|542.1|531.2|540.36|529.46|388
1687725300000|2023-06-25 20:35:00|541.07|530.17|541.97|531.07|541.99|531.09|540.89|529.99|350
1687725600000|2023-06-25 20:40:00|541.95|531.05|541.1|530.2|541.96|531.06|541.02|530.12|312
1687725900000|2023-06-25 20:45:00|541.09|530.19|539.5|528.6|542|531.1|539.45|528.55|344
1687726200000|2023-06-25 20:50:00|539.48|528.58|536.96|526.06|540.01|529.11|536.92|526.02|557
1687726500000|2023-06-25 20:55:00|536.97|526.07|538.41|527.51|538.6|527.7|536.67|525.77|516
1687726800000|2023-06-25 21:00:00|538.42|527.52|537.98|527.08|539.24|528.34|537.86|526.96|473
1687727100000|2023-06-25 21:05:00|537.99|527.09|538.82|527.92|539.32|528.42|537.64|526.74|421
1687727400000|2023-06-25 21:10:00|538.81|527.91|539.42|530.02|539.76|530.19|538.53|527.63|586
1687727700000|2023-06-25 21:15:00|539.43|530.03|539.08|529.68|539.82|530.42|538.89|529.49|542
1687728000000|2023-06-25 21:20:00|539.07|529.67|537.16|527.76|539.08|529.68|536.99|527.59|675
1687728300000|2023-06-25 21:25:00|537.17|527.77|538.57|529.17|538.79|529.39|537|527.6|496
1687728600000|2023-06-25 21:30:00|538.59|529.19|537.16|527.76|538.82|529.42|537.12|527.72|455
1687728900000|2023-06-25 21:35:00|537.15|527.75|537.64|528.24|538.07|528.67|537.14|527.74|388
1687729200000|2023-06-25 21:40:00|537.62|528.22|536.49|527.09|537.86|528.46|536.22|526.82|460
1687729500000|2023-06-25 21:45:00|536.5|527.1|536.14|526.74|536.62|527.22|536.04|526.64|298
1687729800000|2023-06-25 21:50:00|536.09|526.69|537.18|527.78|537.23|527.83|535.58|526.18|443
1687730100000|2023-06-25 21:55:00|537.21|527.81|537.92|528.52|538.23|528.83|537.18|527.78|418
1687730400000|2023-06-25 22:00:00|537.93|528.53|536.91|527.51|537.93|528.53|535.9|526.5|453
1687730700000|2023-06-25 22:05:00|536.92|527.52|539.43|530.03|539.66|530.26|536.91|527.51|644
1687731000000|2023-06-25 22:10:00|539.44|530.04|542.8|533.4|542.93|533.53|539.11|529.71|573
1687731300000|2023-06-25 22:15:00|542.95|533.55|545.86|536.46|551.83|542.43|542.33|532.93|954
1687731600000|2023-06-25 22:20:00|546.09|536.69|554.83|545.43|555.62|546.22|545.44|536.04|911
1687731900000|2023-06-25 22:25:00|554.89|545.49|549.89|540.49|555.72|546.32|549.87|540.47|984
1687732200000|2023-06-25 22:30:00|549.91|540.51|551.7|542.3|551.71|542.31|549.04|539.64|771
1687732500000|2023-06-25 22:35:00|551.71|542.31|549.66|540.26|552.04|542.64|547.91|538.51|823
1687732800000|2023-06-25 22:40:00|549.69|540.29|551.03|541.63|551.42|542.02|548.5|539.1|758
1687733100000|2023-06-25 22:45:00|551.02|541.62|549.26|539.86|551.1|541.7|549|539.6|648
1687733400000|2023-06-25 22:50:00|549.3|539.9|549.98|540.58|550.75|541.35|549.24|539.84|685
1687733700000|2023-06-25 22:55:00|549.95|540.55|550.13|540.73|550.22|540.82|549.72|540.32|466
1687734000000|2023-06-25 23:00:00|550.12|540.72|548.36|538.96|550.17|540.77|547.22|537.82|814
1687734300000|2023-06-25 23:05:00|548.15|538.75|547.2|537.8|548.37|538.97|546.8|537.4|773
1687734600000|2023-06-25 23:10:00|547.13|537.73|547.53|538.13|547.98|538.58|546.15|536.75|612
1687734900000|2023-06-25 23:15:00|547.48|538.08|545.59|536.19|547.59|538.19|544.32|534.92|594
1687735200000|2023-06-25 23:20:00|545.58|536.18|547.74|538.34|547.75|538.35|545.53|536.13|729
1687735500000|2023-06-25 23:25:00|547.7|538.3|547.3|537.9|548.3|538.9|547.08|537.68|552
1687735800000|2023-06-25 23:30:00|547.36|537.96|548.61|539.21|548.65|539.25|547.06|537.66|555
1687736100000|2023-06-25 23:35:00|548.59|539.19|548.98|539.58|549.45|540.05|548.32|538.92|581
1687736400000|2023-06-25 23:40:00|548.94|539.54|548.38|538.98|549.83|540.43|548.05|538.65|631
1687736700000|2023-06-25 23:45:00|548.39|538.99|549.93|540.53|550.11|540.71|548.24|538.84|566
1687737000000|2023-06-25 23:50:00|549.96|540.56|550.1|540.7|550.85|541.45|549.92|540.52|573
1687737300000|2023-06-25 23:55:00|550.14|540.74|547.9|538.5|550.35|540.95|547.81|538.41|679
1687737600000|2023-06-26 00:00:00|547.89|538.49|546.75|537.35|548.97|539.57|546.15|536.75|831
1687737900000|2023-06-26 00:05:00|546.59|537.19|551.15|541.75|551.56|542.16|546.5|537.1|871
1687738200000|2023-06-26 00:10:00|551.13|541.73|550.08|540.68|551.81|542.41|548.52|539.12|884
1687738500000|2023-06-26 00:15:00|550.07|540.67|553|543.6|554.23|544.83|549.2|539.8|953
1687738800000|2023-06-26 00:20:00|553.03|543.63|559.66|550.26|559.9|550.5|552.97|543.57|1001
1687739100000|2023-06-26 00:25:00|559.57|550.17|550.39|540.99|559.59|550.19|550.14|540.74|977
1687739400000|2023-06-26 00:30:00|550.38|540.98|549.47|540.07|551.87|542.47|547.41|538.01|971
1687739700000|2023-06-26 00:35:00|549.49|540.09|548.8|539.4|549.49|540.09|547.74|538.34|922
1687740000000|2023-06-26 00:40:00|548.89|539.49|549.35|539.95|550.72|541.32|547.36|537.96|906
1687740300000|2023-06-26 00:45:00|549.36|539.96|544.02|534.62|549.47|540.07|543.7|534.3|856
1687740600000|2023-06-26 00:50:00|544.03|534.63|543.44|534.04|544.32|534.92|540.37|530.97|967
1687740900000|2023-06-26 00:55:00|543.6|534.2|540.95|531.55|544.08|534.68|540.66|531.26|876
1687741200000|2023-06-26 01:00:00|540.93|531.53|539.99|530.59|542.53|533.13|537.26|527.86|1054
1687741500000|2023-06-26 01:05:00|539.95|530.55|537.84|528.44|541.01|531.61|537.39|527.99|1027
1687741800000|2023-06-26 01:10:00|538|528.6|535.57|526.17|539.66|530.26|533.73|524.33|1008
1687742100000|2023-06-26 01:15:00|535.59|526.19|534.84|525.44|539.23|529.83|534.76|525.36|990
1687742400000|2023-06-26 01:20:00|535.11|525.71|539.32|529.92|539.48|530.08|533.72|524.32|923
1687742700000|2023-06-26 01:25:00|539.3|529.9|539.14|529.74|539.71|530.31|537.23|527.83|857
1687743000000|2023-06-26 01:30:00|539.12|529.72|539.67|530.27|540.2|530.8|538.3|528.9|821
1687743300000|2023-06-26 01:35:00|539.65|530.25|542.02|532.62|542.08|532.68|539.54|530.14|597
1687743600000|2023-06-26 01:40:00|542.06|532.66|540.12|530.72|542.08|532.68|539.93|530.53|653
1687743900000|2023-06-26 01:45:00|540.04|530.64|535.22|525.82|540.85|531.45|535.07|525.67|805
1687744200000|2023-06-26 01:50:00|535.2|525.8|537.19|527.79|537.26|527.86|534.89|525.49|761
1687744500000|2023-06-26 01:55:00|537.16|527.76|537.81|528.41|538.54|529.14|536.53|527.13|734
1687744800000|2023-06-26 02:00:00|537.84|528.44|535.92|526.52|538.61|529.21|535.64|526.24|749
1687745100000|2023-06-26 02:05:00|535.91|526.51|533.99|524.59|535.91|526.51|533.29|523.89|745
1687745400000|2023-06-26 02:10:00|533.97|524.57|534.73|525.33|534.8|525.4|532.86|523.46|712
1687745700000|2023-06-26 02:15:00|534.74|525.34|532.97|523.57|535.98|526.58|532.84|523.44|688
1687746000000|2023-06-26 02:20:00|532.96|523.56|534.43|525.03|534.48|525.08|532.24|522.84|742
1687746300000|2023-06-26 02:25:00|534.44|525.04|531.97|522.57|534.47|525.07|531.81|522.41|708
1687746600000|2023-06-26 02:30:00|531.95|522.55|534.74|525.34|534.77|525.37|531.82|522.42|723
1687746900000|2023-06-26 02:35:00|534.75|525.35|535.02|525.62|536.25|526.85|534.53|525.13|668
1687747200000|2023-06-26 02:40:00|535.09|525.69|535.98|526.58|535.98|526.58|534.23|524.83|615
1687747500000|2023-06-26 02:45:00|536.03|526.63|537.97|528.57|537.99|528.59|535.84|526.44|627
1687747800000|2023-06-26 02:50:00|537.93|528.53|537.72|528.32|538.22|528.82|537.41|528.01|541
1687748100000|2023-06-26 02:55:00|537.7|528.3|535.4|526|537.78|528.38|535.19|525.79|729
1687748400000|2023-06-26 03:00:00|535.39|525.99|537.19|527.79|537.49|528.09|535.2|525.8|570
1687748700000|2023-06-26 03:05:00|537.15|527.75|535.98|526.58|537.23|527.83|535.98|526.58|543
1687749000000|2023-06-26 03:10:00|536.02|526.62|535.77|526.37|536.07|526.67|535.18|525.78|430
1687749300000|2023-06-26 03:15:00|535.76|526.36|536.63|527.23|537.18|527.78|534.99|525.59|558
1687749600000|2023-06-26 03:20:00|536.66|527.26|536.57|527.17|536.8|527.4|535.8|526.4|457
1687749900000|2023-06-26 03:25:00|536.61|527.21|536.55|527.15|536.81|527.41|535.32|525.92|439
1687750200000|2023-06-26 03:30:00|536.56|527.16|535.9|526.5|537.14|527.74|535.72|526.32|519
1687750500000|2023-06-26 03:35:00|535.88|526.48|537.09|527.69|537.12|527.72|535.47|526.07|646
1687750800000|2023-06-26 03:40:00|537.11|527.71|537.64|528.24|538.42|529.02|537.07|527.67|475
1687751100000|2023-06-26 03:45:00|537.62|528.22|536.43|527.03|537.73|528.33|536.32|526.92|508
1687751400000|2023-06-26 03:50:00|536.41|527.01|536.67|527.27|536.67|527.27|535.86|526.46|543
1687751700000|2023-06-26 03:55:00|536.65|527.25|536.08|526.68|537.06|527.66|536.02|526.62|447
1687752000000|2023-06-26 04:00:00|535.96|526.56|537.87|528.47|538.83|529.43|535.73|526.33|525
1687752300000|2023-06-26 04:05:00|537.85|528.45|535.33|525.93|538.16|528.76|535.27|525.87|546
1687752600000|2023-06-26 04:10:00|535.41|526.01|534.04|524.64|536.3|526.9|533.96|524.56|518
1687752900000|2023-06-26 04:15:00|534.06|524.66|534.42|525.02|534.77|525.37|533.75|524.35|482
1687753200000|2023-06-26 04:20:00|534.41|525.01|534.6|525.2|534.64|525.24|533.85|524.45|457
1687753500000|2023-06-26 04:25:00|534.59|525.19|535.11|525.71|535.43|526.03|534.43|525.03|378
1687753800000|2023-06-26 04:30:00|535.12|525.72|534.49|525.09|535.31|525.91|534.35|524.95|393
1687754100000|2023-06-26 04:35:00|534.52|525.12|533.79|524.39|535.06|525.66|533.61|524.21|416
1687754400000|2023-06-26 04:40:00|533.8|524.4|533.29|523.89|533.94|524.54|533.15|523.75|262
1687754700000|2023-06-26 04:45:00|533.4|524|533.74|524.34|534.6|525.2|533.32|523.92|354
1687755000000|2023-06-26 04:50:00|533.73|524.33|534.52|525.12|534.55|525.15|533.71|524.31|324
1687755300000|2023-06-26 04:55:00|534.51|525.11|535.48|526.08|535.65|526.25|534.19|524.79|351
1687755600000|2023-06-26 05:00:00|535.44|526.04|535.6|526.2|535.6|526.2|534.18|524.78|503
1687755900000|2023-06-26 05:05:00|535.56|526.16|536.46|527.06|536.76|527.36|535.3|525.9|284
1687756200000|2023-06-26 05:10:00|536.52|527.12|537.34|527.94|537.77|528.37|536.38|526.98|491
1687756500000|2023-06-26 05:15:00|537.35|527.95|537.02|527.62|538.49|529.09|536.65|527.25|697
1687756800000|2023-06-26 05:20:00|537.05|527.65|534.17|524.77|537.34|527.94|534.07|524.67|753
1687757100000|2023-06-26 05:25:00|534.16|524.76|537.1|527.7|537.4|528|533.79|524.39|652
1687757400000|2023-06-26 05:30:00|537.08|527.68|538.81|529.41|538.85|529.45|536.76|527.36|602
1687757700000|2023-06-26 05:35:00|538.82|529.42|541.37|531.97|541.81|532.41|537.72|528.32|709
1687758000000|2023-06-26 05:40:00|541.38|531.98|540.3|530.9|541.93|532.53|539.66|530.26|700
1687758300000|2023-06-26 05:45:00|540.29|530.89|541.76|532.36|541.91|532.51|540.26|530.86|515
1687758600000|2023-06-26 05:50:00|541.81|532.41|542.79|533.39|544.1|534.7|541.5|532.1|604
1687758900000|2023-06-26 05:55:00|542.78|533.38|544.05|534.65|544.2|534.8|542.47|533.07|753
1687759200000|2023-06-26 06:00:00|544.06|534.66|543.21|533.81|545|535.6|542.61|533.21|746
1687759500000|2023-06-26 06:05:00|543.22|533.82|543.51|534.11|544.08|534.68|542.72|533.32|660
1687759800000|2023-06-26 06:10:00|543.52|534.12|542.26|532.86|544.49|535.09|542.2|532.8|672
1687760100000|2023-06-26 06:15:00|542.28|532.88|541.9|532.5|543.65|534.25|541.67|532.27|589
1687760400000|2023-06-26 06:20:00|541.89|532.49|545.53|536.13|545.63|536.23|541.57|532.17|709
1687760700000|2023-06-26 06:25:00|545.51|536.11|547.41|538.01|548.01|538.61|544.64|535.24|878
1687761000000|2023-06-26 06:30:00|547.36|537.96|547.41|538.01|549.84|540.44|547.21|537.81|876
1687761300000|2023-06-26 06:35:00|547.45|538.05|545.58|536.18|547.48|538.08|545.52|536.12|681
1687761600000|2023-06-26 06:40:00|545.59|536.19|545.43|536.03|546.49|537.09|544.76|535.36|629
1687761900000|2023-06-26 06:45:00|545.41|536.01|544.7|535.3|545.67|536.27|543.73|534.33|663
1687762200000|2023-06-26 06:50:00|544.69|535.29|547.8|538.4|548.1|538.7|544.69|535.29|713
1687762500000|2023-06-26 06:55:00|547.82|538.42|546.88|537.48|548.25|538.85|546.63|537.23|687
1687762800000|2023-06-26 07:00:00|546.87|537.47|548.7|539.3|549.63|540.23|546.5|537.1|804
1687763100000|2023-06-26 07:05:00|548.17|538.77|547.14|537.74|548.23|538.83|547.14|537.74|605
1687763400000|2023-06-26 07:10:00|547.13|537.73|550.56|541.16|550.79|541.39|547.03|537.63|773
1687763700000|2023-06-26 07:15:00|550.55|541.15|550.14|540.74|551.2|541.8|549.18|539.78|795
1687764000000|2023-06-26 07:20:00|550.15|540.75|549.1|539.7|550.78|541.38|548.09|538.69|772
1687764300000|2023-06-26 07:25:00|549.09|539.69|546.9|537.5|549.45|540.05|546.86|537.46|733
1687764600000|2023-06-26 07:30:00|546.93|537.53|546.12|536.72|547.32|537.92|545.85|536.45|764
1687764900000|2023-06-26 07:35:00|546.15|536.75|547.91|538.51|547.96|538.56|545.98|536.58|683
1687765200000|2023-06-26 07:40:00|547.89|538.49|547.73|538.33|548.29|538.89|546.67|537.27|547
1687765500000|2023-06-26 07:45:00|547.72|538.32|550.47|541.07|550.5|541.1|547.66|538.26|545
1687765800000|2023-06-26 07:50:00|550.44|541.04|549.89|540.49|550.61|541.21|549.27|539.87|621
1687766100000|2023-06-26 07:55:00|549.87|540.47|547.25|537.85|549.92|540.52|547.14|537.74|603
1687766400000|2023-06-26 08:00:00|547.19|537.79|542.83|533.43|547.21|537.81|542.67|533.27|730
1687766700000|2023-06-26 08:05:00|542.8|533.4|542.56|533.16|543.48|534.08|542.09|532.69|791
1687767000000|2023-06-26 08:10:00|542.49|533.09|542.72|533.32|543.14|533.74|542.14|532.74|765
1687767300000|2023-06-26 08:15:00|542.8|533.4|543.95|534.55|544.15|534.75|542.62|533.22|635
1687767600000|2023-06-26 08:20:00|543.98|534.58|544.76|535.36|545.18|535.78|543.78|534.38|637
1687767900000|2023-06-26 08:25:00|544.73|535.33|544.36|534.96|544.92|535.52|543.75|534.35|569
1687768200000|2023-06-26 08:30:00|544.39|534.99|545.23|535.83|546.02|536.62|544.26|534.86|502
1687768500000|2023-06-26 08:35:00|545.25|535.85|544.3|534.9|545.62|536.22|544.28|534.88|551
1687768800000|2023-06-26 08:40:00|544.31|534.91|547.92|538.52|549.13|539.73|544.23|534.83|650
1687769100000|2023-06-26 08:45:00|547.95|538.55|549.56|540.16|550.01|540.61|547.17|537.77|552
1687769400000|2023-06-26 08:50:00|549.58|540.18|548.63|539.23|550.45|541.05|548.62|539.22|457
1687769700000|2023-06-26 08:55:00|548.64|539.24|550.56|541.16|550.61|541.21|548.6|539.2|436
1687770000000|2023-06-26 09:00:00|550.57|541.17|551.96|542.56|552.65|543.25|550.25|540.85|650
1687770300000|2023-06-26 09:05:00|551.95|542.55|552.05|542.65|554.08|544.68|551.64|542.24|637
1687770600000|2023-06-26 09:10:00|552|542.6|555.96|546.56|556.19|546.79|551.81|542.41|743
1687770900000|2023-06-26 09:15:00|556.02|546.62|555.59|546.19|557.28|547.88|554.26|544.86|846
1687771200000|2023-06-26 09:20:00|555.52|546.12|552.57|543.17|557.35|547.95|552.55|543.15|787
1687771500000|2023-06-26 09:25:00|552.55|543.15|552.45|543.05|553.1|543.7|551.73|542.33|632
1687771800000|2023-06-26 09:30:00|552.46|543.06|551.01|541.61|553.61|544.21|550.86|541.46|604
1687772100000|2023-06-26 09:35:00|551.1|541.7|550.15|540.75|551.41|542.01|550.08|540.68|526
1687772400000|2023-06-26 09:40:00|550.16|540.76|550.42|541.02|551.58|542.18|550.16|540.76|419
1687772700000|2023-06-26 09:45:00|550.43|541.03|550.82|541.42|551.38|541.98|550.31|540.91|418
1687773000000|2023-06-26 09:50:00|550.87|541.47|549.03|539.63|551.53|542.13|548.99|539.59|596
1687773300000|2023-06-26 09:55:00|548.96|539.56|550.84|541.44|551.17|541.77|548.85|539.45|579
1687773600000|2023-06-26 10:00:00|550.88|541.48|549.51|540.11|552.18|542.78|549.23|539.83|676
1687773900000|2023-06-26 10:05:00|549.52|540.12|546.37|536.97|549.82|540.42|546.22|536.82|810
1687774200000|2023-06-26 10:10:00|546.4|537|546.5|537.1|549.17|539.77|546.23|536.83|862
1687774500000|2023-06-26 10:15:00|546.49|537.09|547.1|537.7|547.32|537.92|544.92|535.52|657
1687774800000|2023-06-26 10:20:00|547.12|537.72|548.35|538.95|549|539.6|547.05|537.65|520
1687775100000|2023-06-26 10:25:00|548.29|538.89|550.33|540.93|550.41|541.01|548.29|538.89|660
1687775400000|2023-06-26 10:30:00|550.37|540.97|549.5|540.1|550.38|540.98|549.06|539.66|510
1687775700000|2023-06-26 10:35:00|549.48|540.08|549.2|539.8|550.4|541|548.9|539.5|487
1687776000000|2023-06-26 10:40:00|549.24|539.84|550.96|541.56|550.97|541.57|549.18|539.78|441
1687776300000|2023-06-26 10:45:00|550.93|541.53|550.2|540.8|550.93|541.53|549.89|540.49|457
1687776600000|2023-06-26 10:50:00|550.21|540.81|549.73|540.33|550.31|540.91|549.26|539.86|342
1687776900000|2023-06-26 10:55:00|549.72|540.32|550.45|541.05|550.51|541.11|548.64|539.24|323
1687777200000|2023-06-26 11:00:00|550.46|541.06|550.05|540.65|550.47|541.07|548.49|539.09|540
1687777500000|2023-06-26 11:05:00|550.09|540.69|551.08|541.68|551.66|542.26|550.09|540.69|647
1687777800000|2023-06-26 11:10:00|551.27|541.87|550.4|541|551.4|542|550.1|540.7|528
1687778100000|2023-06-26 11:15:00|550|540.6|551.63|542.23|552.06|542.66|550|540.6|410
1687778400000|2023-06-26 11:20:00|551.61|542.21|551.14|541.74|552.04|542.64|550.98|541.58|410
1687778700000|2023-06-26 11:25:00|551.13|541.73|551.2|541.8|551.73|542.33|550.98|541.58|396
1687779000000|2023-06-26 11:30:00|551.18|541.78|552.39|542.99|552.66|543.26|550.84|541.44|476
1687779300000|2023-06-26 11:35:00|552.37|542.97|552.34|542.94|552.72|543.32|551.96|542.56|458
1687779600000|2023-06-26 11:40:00|552.33|542.93|551.52|542.12|552.82|543.42|551.37|541.97|438
1687779900000|2023-06-26 11:45:00|551.5|542.1|552.55|543.15|552.77|543.37|550.75|541.35|488
1687780200000|2023-06-26 11:50:00|552.58|543.18|552.31|542.91|552.84|543.44|551.91|542.51|485
1687780500000|2023-06-26 11:55:00|552.3|542.9|552.54|543.14|552.88|543.48|552.16|542.76|350
1687780800000|2023-06-26 12:00:00|552.53|543.13|552.08|542.68|552.81|543.41|551.83|542.43|375
1687781100000|2023-06-26 12:05:00|552.06|542.66|549.07|539.67|552.11|542.71|548.7|539.3|653
1687781400000|2023-06-26 12:10:00|549.06|539.66|548.05|538.65|549.18|539.78|547.51|538.11|557
1687781700000|2023-06-26 12:15:00|548.25|538.85|545.85|536.45|548.3|538.9|545.5|536.1|513
1687782000000|2023-06-26 12:20:00|545.65|536.25|546.07|536.67|546.33|536.93|545.05|535.65|569
1687782300000|2023-06-26 12:25:00|546.12|536.72|545.35|535.95|546.75|537.35|545.2|535.8|391
1687782600000|2023-06-26 12:30:00|545.39|535.99|547.09|537.69|547.09|537.69|545.05|535.65|542
1687782900000|2023-06-26 12:35:00|547.1|537.7|547.22|537.82|547.99|538.59|546.98|537.58|467
1687783200000|2023-06-26 12:40:00|547.24|537.84|548.89|539.49|549.01|539.61|547.23|537.83|474
1687783500000|2023-06-26 12:45:00|548.84|539.44|548.2|538.8|548.88|539.48|548.18|538.78|347
1687783800000|2023-06-26 12:50:00|548.22|538.82|548.1|538.7|548.55|539.15|547.72|538.32|379
1687784100000|2023-06-26 12:55:00|548.11|538.71|548.55|539.15|548.76|539.36|548.03|538.63|406
1687784400000|2023-06-26 13:00:00|548.56|539.16|547.97|538.57|548.58|539.18|547.59|538.19|349
1687784700000|2023-06-26 13:05:00|547.96|538.56|548.65|539.25|548.82|539.42|547.87|538.47|334
1687785000000|2023-06-26 13:10:00|548.46|539.06|549.67|540.27|551.09|541.69|548.37|538.97|405
1687785300000|2023-06-26 13:15:00|549.7|540.3|549.05|539.65|550.58|541.18|549.04|539.64|337
1687785600000|2023-06-26 13:20:00|549.06|539.66|549.74|540.34|550.02|540.62|549|539.6|305
1687785900000|2023-06-26 13:25:00|549.75|540.35|548.4|539|550.24|540.84|548.28|538.88|512
1687786200000|2023-06-26 13:30:00|548.41|539.01|549.15|539.75|549.19|539.79|547.31|537.91|491
1687786500000|2023-06-26 13:35:00|549.17|539.77|549.4|540|549.53|540.13|548.02|538.62|568
1687786800000|2023-06-26 13:40:00|549.47|540.07|548.31|538.91|549.86|540.46|548|538.6|659
1687787100000|2023-06-26 13:45:00|548.35|538.95|549.35|539.95|550.69|541.29|548.26|538.86|600
1687787400000|2023-06-26 13:50:00|549.33|539.93|547.9|538.5|549.36|539.96|547.23|537.83|550
1687787700000|2023-06-26 13:55:00|547.92|538.52|552.67|543.27|552.94|543.54|547.92|538.52|801
1687788000000|2023-06-26 14:00:00|552.68|543.28|549.61|540.21|553.67|544.27|549.03|539.63|786
1687788300000|2023-06-26 14:05:00|549.6|540.2|550.74|541.34|550.98|541.58|549.2|539.8|644
1687788600000|2023-06-26 14:10:00|550.73|541.33|548.65|539.25|550.92|541.52|548.49|539.09|579
1687788900000|2023-06-26 14:15:00|548.66|539.26|545.01|535.61|548.73|539.33|544.1|534.7|726
1687789200000|2023-06-26 14:20:00|544.95|535.55|546.32|536.92|546.68|537.28|544.51|535.11|706
1687789500000|2023-06-26 14:25:00|546.54|537.14|544.72|535.32|546.76|537.36|544.46|535.06|642
1687789800000|2023-06-26 14:30:00|544.69|535.29|544.84|535.44|545.1|535.7|542.95|533.55|735
1687790100000|2023-06-26 14:35:00|544.82|535.42|544.24|534.84|545.33|535.93|544.03|534.63|553
1687790400000|2023-06-26 14:40:00|544.22|534.82|540.08|530.68|544.44|535.04|539.49|530.09|839
1687790700000|2023-06-26 14:45:00|540.07|530.67|541.5|532.1|541.79|532.39|539.76|530.36|756
1687791000000|2023-06-26 14:50:00|541.49|532.09|541.79|532.39|541.99|532.59|540.84|531.44|606
1687791300000|2023-06-26 14:55:00|541.87|532.47|540.54|531.14|542.08|532.68|540.37|530.97|539
1687791600000|2023-06-26 15:00:00|540.52|531.12|539.88|530.48|541.41|532.01|539.42|530.02|690
1687791900000|2023-06-26 15:05:00|539.94|530.54|541.06|531.66|541.74|532.34|539.79|530.39|707
1687792200000|2023-06-26 15:10:00|541.08|531.68|541.28|531.88|541.66|532.26|540.39|530.99|515
1687792500000|2023-06-26 15:15:00|541.24|531.84|540.37|530.97|541.37|531.97|540.04|530.64|502
1687792800000|2023-06-26 15:20:00|540.35|530.95|540.64|531.24|540.7|531.3|539.3|529.9|580
1687793100000|2023-06-26 15:25:00|540.63|531.23|541.59|532.19|542.11|532.71|540.42|531.02|498
1687793400000|2023-06-26 15:30:00|541.58|532.18|541.61|532.21|543.02|533.62|541.36|531.96|488
1687793700000|2023-06-26 15:35:00|541.63|532.23|543.28|533.88|543.64|534.24|541.63|532.23|645
1687794000000|2023-06-26 15:40:00|543.29|533.89|542.12|532.72|543.32|533.92|541.89|532.49|533
1687794300000|2023-06-26 15:45:00|542.13|532.73|542.99|533.59|543.7|534.3|541.84|532.44|610
1687794600000|2023-06-26 15:50:00|543.01|533.61|542.15|532.75|543.51|534.11|542.06|532.66|559
1687794900000|2023-06-26 15:55:00|542.2|532.8|541.75|532.35|542.49|533.09|541.33|531.93|499
1687795200000|2023-06-26 16:00:00|541.77|532.37|542.49|533.09|543.05|533.65|541.68|532.28|614
1687795500000|2023-06-26 16:05:00|542.51|533.11|542.15|532.75|543.38|533.98|542.1|532.7|460
1687795800000|2023-06-26 16:10:00|542.17|532.77|540.99|531.59|542.35|532.95|540.88|531.48|466
1687796100000|2023-06-26 16:15:00|540.98|531.58|541.5|532.1|542.72|533.32|540.98|531.58|464
1687796400000|2023-06-26 16:20:00|541.53|532.13|541.83|532.43|542.56|533.16|541.51|532.11|402
1687796700000|2023-06-26 16:25:00|541.81|532.41|540.89|531.49|542.01|532.61|540.13|530.73|548
1687797000000|2023-06-26 16:30:00|540.85|531.45|541.41|532.01|542.33|532.93|540.03|530.63|627
1687797300000|2023-06-26 16:35:00|541.35|531.95|538.27|528.87|541.38|531.98|538.09|528.69|777
1687797600000|2023-06-26 16:40:00|538.25|528.85|538.23|528.83|539.41|530.01|537.71|528.31|686
1687797900000|2023-06-26 16:45:00|538.16|528.76|532.46|523.06|538.16|528.76|526.23|516.83|1106
1687798200000|2023-06-26 16:50:00|532.48|523.08|530.38|520.98|532.62|523.22|528.11|518.71|980
1687798500000|2023-06-26 16:55:00|530.37|520.97|529.81|520.41|530.38|520.98|526.82|517.42|881
1687798800000|2023-06-26 17:00:00|529.78|520.38|531.16|521.76|532.1|522.7|528.52|519.12|909
1687799100000|2023-06-26 17:05:00|531.25|521.85|529.68|520.28|531.51|522.11|529.6|520.2|842
1687799400000|2023-06-26 17:10:00|529.59|520.19|529.09|519.69|530.78|521.38|528.72|519.32|771
1687799700000|2023-06-26 17:15:00|529.08|519.68|530.3|520.9|530.49|521.09|526.65|517.25|860
1687800000000|2023-06-26 17:20:00|530.24|520.84|531.77|522.37|532.1|522.7|530.04|520.64|696
1687800300000|2023-06-26 17:25:00|531.75|522.35|530.72|521.32|531.81|522.41|530.71|521.31|452
1687800600000|2023-06-26 17:30:00|530.71|521.31|529.61|520.21|531.03|521.63|529.6|520.2|615
1687800900000|2023-06-26 17:35:00|529.6|520.2|528.65|519.25|529.63|520.23|528.57|519.17|416
1687801200000|2023-06-26 17:40:00|528.63|519.23|528.72|519.32|528.95|519.55|528.26|518.86|393
1687801500000|2023-06-26 17:45:00|528.76|519.36|528.31|518.91|529.94|520.54|528.28|518.88|456
1687801800000|2023-06-26 17:50:00|528.32|518.92|527.34|517.94|528.36|518.96|527.09|517.69|453
1687802100000|2023-06-26 17:55:00|527.33|517.93|526.78|517.38|527.58|518.18|526.72|517.32|378
1687802400000|2023-06-26 18:00:00|526.79|517.39|526.49|517.09|527.69|518.29|526.24|516.84|518
1687802700000|2023-06-26 18:05:00|526.51|517.11|528.68|519.28|528.7|519.3|526.15|516.75|520
1687803000000|2023-06-26 18:10:00|528.66|519.26|527.93|518.53|528.89|519.49|527.91|518.51|483
1687803300000|2023-06-26 18:15:00|527.98|518.58|527.83|518.43|528.1|518.7|527.45|518.05|415
1687803600000|2023-06-26 18:20:00|527.8|518.4|529.01|519.61|529.07|519.67|527.79|518.39|342
1687803900000|2023-06-26 18:25:00|529|519.6|529.86|520.46|529.93|520.53|528.95|519.55|371
1687804200000|2023-06-26 18:30:00|529.85|520.45|532.32|522.92|532.4|523|529.75|520.35|562
1687804500000|2023-06-26 18:35:00|532.31|522.91|531.87|522.47|532.47|523.07|531.49|522.09|340
1687804800000|2023-06-26 18:40:00|531.89|522.49|531.8|522.4|532.3|522.9|531.62|522.22|281
1687805100000|2023-06-26 18:45:00|531.79|522.39|532.34|522.94|532.62|523.22|531.39|521.99|363
1687805400000|2023-06-26 18:50:00|532.33|522.93|532.19|522.79|532.66|523.26|531.85|522.45|287
1687805700000|2023-06-26 18:55:00|532.28|522.88|532.33|522.93|532.61|523.21|532.05|522.65|206
1687806000000|2023-06-26 19:00:00|532.32|522.92|532.37|522.97|532.65|523.25|531.61|522.21|366
1687806300000|2023-06-26 19:05:00|532.35|522.95|532.52|523.12|532.62|523.22|530.65|521.25|417
1687806600000|2023-06-26 19:10:00|532.47|523.07|533|523.6|533.12|523.72|532.13|522.73|453
1687806900000|2023-06-26 19:15:00|533.1|523.7|533.11|523.71|533.18|523.78|532.22|522.82|417
1687807200000|2023-06-26 19:20:00|533.09|523.69|532.57|523.17|533.13|523.73|532.49|523.09|200
1687807500000|2023-06-26 19:25:00|532.58|523.18|532.23|522.83|532.65|523.25|532.19|522.79|247
1687807800000|2023-06-26 19:30:00|532.24|522.84|533.37|523.97|533.4|524|531.87|522.47|410
1687808100000|2023-06-26 19:35:00|533.32|523.92|534.45|525.05|534.77|525.37|533.23|523.83|261
1687808400000|2023-06-26 19:40:00|534.44|525.04|533.77|524.37|534.5|525.1|533.36|523.96|397
1687808700000|2023-06-26 19:45:00|533.76|524.36|534.03|524.63|534.3|524.9|533.32|523.92|392
1687809000000|2023-06-26 19:50:00|533.96|524.56|535.08|525.68|535.1|525.7|533.78|524.38|342
1687809300000|2023-06-26 19:55:00|535.1|525.7|534.81|525.41|535.63|526.23|534.75|525.35|502
1687809600000|2023-06-26 20:00:00|534.83|525.43|535.36|525.96|535.55|526.15|534.41|525.01|473
1687809900000|2023-06-26 20:05:00|535.43|526.03|535.53|526.13|535.54|526.14|534.8|525.4|350
1687810200000|2023-06-26 20:10:00|535.58|526.18|535.55|526.15|535.8|526.4|535.36|525.96|295
1687810500000|2023-06-26 20:15:00|535.56|526.16|534.71|525.31|535.56|526.16|534.53|525.13|299
1687810800000|2023-06-26 20:20:00|534.68|525.28|534.12|524.72|534.82|525.42|533.85|524.45|369
1687811100000|2023-06-26 20:25:00|534.08|524.68|533.44|524.04|534.28|524.88|533.39|523.99|327
1687811400000|2023-06-26 20:30:00|533.42|524.02|532.68|523.28|533.45|524.05|532.3|522.9|428
1687811700000|2023-06-26 20:35:00|532.67|523.27|532.39|522.99|532.76|523.36|532.03|522.63|253
1687812000000|2023-06-26 20:40:00|532.32|522.92|531.59|522.19|532.39|522.99|531.4|522|292
1687812300000|2023-06-26 20:45:00|531.58|522.18|531.95|522.55|532.13|522.73|531.25|521.85|385
1687812600000|2023-06-26 20:50:00|531.94|522.54|533.09|523.69|533.36|523.96|531.94|522.54|270
1687812900000|2023-06-26 20:55:00|533.11|523.71|531.53|522.13|533.11|523.71|531.53|522.13|242
1687813200000|2023-06-26 21:00:00|531.56|522.16|532.01|522.61|532.46|523.06|531.51|522.11|198
1687813500000|2023-06-26 21:05:00|532.02|522.62|531.5|522.1|532.54|523.14|531.47|522.07|218
1687813800000|2023-06-26 21:10:00|531.52|522.12|532.29|522.89|532.81|523.41|531.26|521.86|281
1687814100000|2023-06-26 21:15:00|532.28|522.88|531.83|522.43|532.29|522.89|531.83|522.43|111
1687814400000|2023-06-26 21:20:00|531.84|522.44|531.88|522.48|532.7|523.3|531.84|522.44|147
1687814700000|2023-06-26 21:25:00|531.9|522.5|532.91|523.51|533.15|523.75|531.86|522.46|180
1687815000000|2023-06-26 21:30:00|532.9|523.5|532.77|523.37|533.34|523.94|532.63|523.23|177
1687815300000|2023-06-26 21:35:00|532.75|523.35|532.4|523|532.81|523.41|532.33|522.93|99
1687815600000|2023-06-26 21:40:00|532.35|522.95|531.58|522.18|532.4|523|531.56|522.16|126
1687815900000|2023-06-26 21:45:00|531.57|522.17|531.18|521.78|531.59|522.19|531.18|521.78|118
1687816200000|2023-06-26 21:50:00|531.07|521.67|529.13|519.73|531.11|521.71|529.05|519.65|260
1687816500000|2023-06-26 21:55:00|529.14|519.74|528.24|518.84|529.17|519.77|526.65|517.25|404
1687816800000|2023-06-26 22:00:00|528.26|518.86|528.73|519.33|528.73|519.33|525.7|516.3|623
1687817100000|2023-06-26 22:05:00|528.77|519.37|528.48|519.08|529.11|519.71|528.16|518.76|433
1687817400000|2023-06-26 22:10:00|528.47|519.07|529.88|520.48|530.11|520.71|528.47|519.07|408
1687817700000|2023-06-26 22:15:00|530.01|520.61|531.37|521.97|531.51|522.11|529.82|520.42|305
1687818000000|2023-06-26 22:20:00|531.33|521.93|530.79|521.39|531.61|522.21|530.77|521.37|440
1687818300000|2023-06-26 22:25:00|530.78|521.38|530.42|521.02|530.91|521.51|530.23|520.83|305
1687818600000|2023-06-26 22:30:00|530.41|521.01|531.41|522.01|531.45|522.05|530.39|520.99|349
1687818900000|2023-06-26 22:35:00|531.48|522.08|532.36|522.96|532.49|523.09|531.41|522.01|384
1687819200000|2023-06-26 22:40:00|532.35|522.95|532.29|522.89|532.59|523.19|532.2|522.8|251
1687819500000|2023-06-26 22:45:00|532.4|523|531.23|521.83|532.4|523|531.14|521.74|221
1687819800000|2023-06-26 22:50:00|531.24|521.84|531.13|521.73|531.36|521.96|530.98|521.58|223
1687820100000|2023-06-26 22:55:00|531.11|521.71|530.76|521.36|531.13|521.73|530.15|520.75|238
1687820400000|2023-06-26 23:00:00|530.77|521.37|532.35|522.95|532.81|523.41|530.65|521.25|445
1687820700000|2023-06-26 23:05:00|532.34|522.94|532.94|523.54|533.3|523.9|532.05|522.65|391
1687821000000|2023-06-26 23:10:00|532.93|523.53|532.43|523.03|532.93|523.53|531.61|522.21|347
1687821300000|2023-06-26 23:15:00|532.44|523.04|531.5|522.1|532.56|523.16|531.3|521.9|392
1687821600000|2023-06-26 23:20:00|531.48|522.08|532.61|523.21|532.72|523.32|531.3|521.9|378
1687821900000|2023-06-26 23:25:00|532.59|523.19|531.93|522.53|532.64|523.24|531.89|522.49|255
1687822200000|2023-06-26 23:30:00|531.92|522.52|531.21|521.81|531.92|522.52|531|521.6|340
1687822500000|2023-06-26 23:35:00|531.2|521.8|530.92|521.52|531.23|521.83|530.73|521.33|178
1687822800000|2023-06-26 23:40:00|530.97|521.57|530.31|520.91|530.98|521.58|529.88|520.48|334
1687823100000|2023-06-26 23:45:00|530.27|520.87|531.43|522.03|531.46|522.06|530.2|520.8|348
1687823400000|2023-06-26 23:50:00|531.42|522.02|531.49|522.09|531.68|522.28|531.35|521.95|158
1687823700000|2023-06-26 23:55:00|531.56|522.16|531.65|522.25|531.99|522.59|531.47|522.07|165
1687824000000|2023-06-27 00:00:00|531.64|522.24|532.1|522.7|532.11|522.71|531.15|521.75|344
1687824300000|2023-06-27 00:05:00|532.12|522.72|531.94|522.54|532.26|522.86|531.48|522.08|303
1687824600000|2023-06-27 00:10:00|531.93|522.53|531.02|521.62|532.04|522.64|531.01|521.61|399
1687824900000|2023-06-27 00:15:00|531.06|521.66|532.76|523.36|532.79|523.39|531.05|521.65|413
1687825200000|2023-06-27 00:20:00|532.77|523.37|532.33|522.93|532.84|523.44|532.3|522.9|231
1687825500000|2023-06-27 00:25:00|532.32|522.92|532.22|522.82|532.36|522.96|531.72|522.32|256
1687825800000|2023-06-27 00:30:00|532.23|522.83|530.9|521.5|532.65|523.25|530.76|521.36|341
1687826100000|2023-06-27 00:35:00|530.8|521.4|532.71|523.31|532.74|523.34|530.19|520.79|360
1687826400000|2023-06-27 00:40:00|532.67|523.27|531.32|521.92|533.02|523.62|531.08|521.68|443
1687826700000|2023-06-27 00:45:00|531.21|521.81|532.52|523.12|532.87|523.47|531.11|521.71|681
1687827000000|2023-06-27 00:50:00|532.47|523.07|531.26|521.86|532.61|523.21|531.17|521.77|409
1687827300000|2023-06-27 00:55:00|531.3|521.9|530.56|521.16|531.73|522.33|530.47|521.07|361
1687827600000|2023-06-27 01:00:00|530.69|521.29|529.99|520.59|531.09|521.69|529.91|520.51|429
1687827900000|2023-06-27 01:05:00|530|520.6|529.21|519.81|530.03|520.63|529.09|519.69|290
1687828200000|2023-06-27 01:10:00|529.39|519.99|529.22|519.82|529.7|520.3|528.64|519.24|306
1687828500000|2023-06-27 01:15:00|529.42|520.02|527.52|518.12|529.74|520.34|527.48|518.08|417
1687828800000|2023-06-27 01:20:00|527.72|518.32|528.9|519.5|529.23|519.83|527.25|517.85|404
1687829100000|2023-06-27 01:25:00|528.88|519.48|529.96|520.56|530.14|520.74|528.75|519.35|396
1687829400000|2023-06-27 01:30:00|529.99|520.59|531.19|521.79|531.69|522.29|529.97|520.57|433
1687829700000|2023-06-27 01:35:00|531.24|521.84|532.34|522.94|532.41|523.01|530.46|521.06|377
1687830000000|2023-06-27 01:40:00|532.41|523.01|533.16|523.76|533.21|523.81|532.22|522.82|294
1687830300000|2023-06-27 01:45:00|533.13|523.73|532.22|522.82|533.27|523.87|532.01|522.61|435
1687830600000|2023-06-27 01:50:00|532.2|522.8|533.9|524.5|533.96|524.56|532.06|522.66|386
1687830900000|2023-06-27 01:55:00|533.88|524.48|533.99|524.59|534.46|525.06|533.75|524.35|293
1687831200000|2023-06-27 02:00:00|534|524.6|533.57|524.17|534|524.6|533.05|523.65|433
1687831500000|2023-06-27 02:05:00|533.51|524.11|533.05|523.65|534.12|524.72|532.92|523.52|342
1687831800000|2023-06-27 02:10:00|533.04|523.64|533.23|523.83|533.81|524.41|532.92|523.52|398
1687832100000|2023-06-27 02:15:00|533.22|523.82|533.12|523.72|533.22|523.82|532.33|522.93|317
1687832400000|2023-06-27 02:20:00|533.09|523.69|532.18|522.78|533.8|524.4|532.08|522.68|371
1687832700000|2023-06-27 02:25:00|532.19|522.79|532.31|522.91|532.38|522.98|531.69|522.29|310
1687833000000|2023-06-27 02:30:00|532.29|522.89|532.29|522.89|532.72|523.32|532.28|522.88|290
1687833300000|2023-06-27 02:35:00|532.28|522.88|532.48|523.08|532.81|523.41|532.27|522.87|211
1687833600000|2023-06-27 02:40:00|532.5|523.1|532.81|523.41|532.86|523.46|532.43|523.03|308
1687833900000|2023-06-27 02:45:00|532.78|523.38|533.79|524.39|533.93|524.53|532.67|523.27|464
1687834200000|2023-06-27 02:50:00|533.83|524.43|533.4|524|534.17|524.77|533.25|523.85|324
1687834500000|2023-06-27 02:55:00|533.41|524.01|535.26|525.86|535.41|526.01|533.27|523.87|379
1687834800000|2023-06-27 03:00:00|535.22|525.82|533.86|524.46|535.49|526.09|533.79|524.39|499
1687835100000|2023-06-27 03:05:00|533.84|524.44|535.56|526.16|535.7|526.3|533.83|524.43|479
1687835400000|2023-06-27 03:10:00|535.55|526.15|535.69|526.29|536.04|526.64|535.3|525.9|500
1687835700000|2023-06-27 03:15:00|535.7|526.3|534.39|524.99|535.7|526.3|534.15|524.75|491
1687836000000|2023-06-27 03:20:00|534.42|525.02|535.87|526.47|536.12|526.72|534.34|524.94|414
1687836300000|2023-06-27 03:25:00|535.86|526.46|537.77|528.37|537.83|528.43|535.82|526.42|254
1687836600000|2023-06-27 03:30:00|537.79|528.39|537.05|527.65|537.79|528.39|536.76|527.36|395
1687836900000|2023-06-27 03:35:00|536.99|527.59|536.62|527.22|537.52|528.12|536.26|526.86|449
1687837200000|2023-06-27 03:40:00|536.6|527.2|536.14|526.74|536.84|527.44|535.75|526.35|441
1687837500000|2023-06-27 03:45:00|536.17|526.77|533.86|524.46|536.17|526.77|533.23|523.83|455
1687837800000|2023-06-27 03:50:00|533.85|524.45|534.18|524.78|534.56|525.16|533.42|524.02|406
1687838100000|2023-06-27 03:55:00|534.16|524.76|533.67|524.27|534.28|524.88|533.14|523.74|483
1687838400000|2023-06-27 04:00:00|533.64|524.24|532.34|522.94|534.02|524.62|532.3|522.9|451
1687838700000|2023-06-27 04:05:00|532.33|522.93|532.15|522.75|532.48|523.08|531.9|522.5|419
1687839000000|2023-06-27 04:10:00|532.14|522.74|531.94|522.54|532.27|522.87|531.71|522.31|388
1687839300000|2023-06-27 04:15:00|531.92|522.52|532.64|523.24|533.08|523.68|531.92|522.52|371
1687839600000|2023-06-27 04:20:00|532.67|523.27|533.3|523.9|533.55|524.15|532.62|523.22|276
1687839900000|2023-06-27 04:25:00|533.31|523.91|533.77|524.37|533.84|524.44|533.3|523.9|154
1687840200000|2023-06-27 04:30:00|533.96|524.56|534.96|525.56|535.07|525.67|533.93|524.53|385
1687840500000|2023-06-27 04:35:00|534.94|525.54|535.59|526.19|535.8|526.4|534.76|525.36|245
1687840800000|2023-06-27 04:40:00|535.55|526.15|535.22|525.82|535.6|526.2|534.7|525.3|254
1687841100000|2023-06-27 04:45:00|535.24|525.84|534.91|525.51|535.92|526.52|534.91|525.51|351
1687841400000|2023-06-27 04:50:00|534.92|525.52|534.6|525.2|535.09|525.69|534.29|524.89|298
1687841700000|2023-06-27 04:55:00|534.63|525.23|534.66|525.26|535.59|526.19|534.6|525.2|338
1687842000000|2023-06-27 05:00:00|534.65|525.25|533.78|524.38|535.05|525.65|533.73|524.33|335
1687842300000|2023-06-27 05:05:00|533.75|524.35|533.49|524.09|534.02|524.62|533.29|523.89|412
1687842600000|2023-06-27 05:10:00|533.45|524.05|534.08|524.68|534.22|524.82|533.42|524.02|296
1687842900000|2023-06-27 05:15:00|534.05|524.65|533.29|523.89|534.4|525|533.13|523.73|300
1687843200000|2023-06-27 05:20:00|533.26|523.86|533.27|523.87|533.5|524.1|533.1|523.7|401
1687843500000|2023-06-27 05:25:00|533.26|523.86|532.9|523.5|533.42|524.02|532.55|523.15|330
1687843800000|2023-06-27 05:30:00|532.89|523.49|531.34|521.94|532.93|523.53|531.2|521.8|420
1687844100000|2023-06-27 05:35:00|531.35|521.95|530.64|521.24|531.73|522.33|530.59|521.19|355
1687844400000|2023-06-27 05:40:00|530.62|521.22|532.3|522.9|532.41|523.01|530.43|521.03|426
1687844700000|2023-06-27 05:45:00|532.29|522.89|533.16|523.76|533.33|523.93|532.28|522.88|306
1687845000000|2023-06-27 05:50:00|533.12|523.72|533.3|523.9|533.59|524.19|533.12|523.72|255
1687845300000|2023-06-27 05:55:00|533.21|523.81|533.18|523.78|533.3|523.9|532.94|523.54|257
1687845600000|2023-06-27 06:00:00|533.19|523.79|531.46|522.06|533.36|523.96|531.4|522|359
1687845900000|2023-06-27 06:05:00|531.39|521.99|531.91|522.51|532.32|522.92|531|521.6|417
1687846200000|2023-06-27 06:10:00|531.88|522.48|531.7|522.3|532|522.6|530.81|521.41|623
1687846500000|2023-06-27 06:15:00|531.71|522.31|531.47|522.07|531.87|522.47|531.07|521.67|626
1687846800000|2023-06-27 06:20:00|531.49|522.09|530.86|521.46|531.7|522.3|529.88|520.48|475
1687847100000|2023-06-27 06:25:00|530.84|521.44|530.57|521.17|531.11|521.71|530.48|521.08|333
1687847400000|2023-06-27 06:30:00|530.56|521.16|530.42|521.02|530.85|521.45|530.14|520.74|451
1687847700000|2023-06-27 06:35:00|530.4|521|531.27|521.87|531.31|521.91|530.31|520.91|381
1687848000000|2023-06-27 06:40:00|531.25|521.85|531.07|521.67|531.48|522.08|530.9|521.5|287
1687848300000|2023-06-27 06:45:00|530.99|521.59|530.79|521.39|531.16|521.76|530.6|521.2|259
1687848600000|2023-06-27 06:50:00|530.76|521.36|530.9|521.5|531.35|521.95|530.76|521.36|372
1687848900000|2023-06-27 06:55:00|530.92|521.52|531.69|522.29|531.85|522.45|530.78|521.38|229
1687849200000|2023-06-27 07:00:00|531.7|522.3|532.28|522.88|532.28|522.88|531.24|521.84|336
1687849500000|2023-06-27 07:05:00|532.15|522.75|533|523.6|533.33|523.93|531.75|522.35|387
1687849800000|2023-06-27 07:10:00|532.97|523.57|534.14|524.74|534.3|524.9|532.85|523.45|388
1687850100000|2023-06-27 07:15:00|534.15|524.75|534.12|524.72|534.41|525.01|533.55|524.15|377
1687850400000|2023-06-27 07:20:00|534.17|524.77|534.09|524.69|534.9|525.5|533.94|524.54|391
1687850700000|2023-06-27 07:25:00|534.24|524.84|534.67|525.27|534.69|525.29|534.11|524.71|371
1687851000000|2023-06-27 07:30:00|534.66|525.26|535.11|525.71|535.17|525.77|534.62|525.22|278
1687851300000|2023-06-27 07:35:00|535.13|525.73|536.43|527.03|537.01|527.61|535.04|525.64|511
1687851600000|2023-06-27 07:40:00|536.41|527.01|536.06|526.66|536.7|527.3|535.7|526.3|543
1687851900000|2023-06-27 07:45:00|536.07|526.67|535.48|526.08|536.18|526.78|535.09|525.69|467
1687852200000|2023-06-27 07:50:00|535.51|526.11|537.01|527.61|537.48|528.08|535.51|526.11|641
1687852500000|2023-06-27 07:55:00|536.96|527.56|536.15|526.75|537.25|527.85|535.98|526.58|524
1687852800000|2023-06-27 08:00:00|536.16|526.76|537.02|527.62|537.09|527.69|535.66|526.26|499
1687853100000|2023-06-27 08:05:00|537.03|527.63|535.41|526.01|537.06|527.66|534.9|525.5|575
1687853400000|2023-06-27 08:10:00|535.43|526.03|535.21|525.81|535.85|526.45|534.99|525.59|446
1687853700000|2023-06-27 08:15:00|535.22|525.82|535.06|525.66|535.53|526.13|534.79|525.39|469
1687854000000|2023-06-27 08:20:00|535.07|525.67|535.04|525.64|535.51|526.11|534.94|525.54|349
1687854300000|2023-06-27 08:25:00|535.02|525.62|535.23|525.83|535.52|526.12|534.94|525.54|305
1687854600000|2023-06-27 08:30:00|535.25|525.85|534.97|525.57|535.62|526.22|534.53|525.13|479
1687854900000|2023-06-27 08:35:00|534.96|525.56|534.25|524.85|535.04|525.64|533.75|524.35|445
1687855200000|2023-06-27 08:40:00|534.26|524.86|534.09|524.69|534.63|525.23|533.9|524.5|380
1687855500000|2023-06-27 08:45:00|534.12|524.72|534.65|525.25|534.76|525.36|534.09|524.69|367
1687855800000|2023-06-27 08:50:00|534.62|525.22|534.45|525.05|534.85|525.45|534.24|524.84|352
1687856100000|2023-06-27 08:55:00|534.42|525.02|534.9|525.5|535.07|525.67|534.35|524.95|309
1687856400000|2023-06-27 09:00:00|534.88|525.48|534.6|525.2|535.37|525.97|534.2|524.8|475
1687856700000|2023-06-27 09:05:00|534.62|525.22|534.23|524.83|534.81|525.41|534|524.6|303
1687857000000|2023-06-27 09:10:00|534.1|524.7|533.41|524.01|534.31|524.91|533.38|523.98|405
1687857300000|2023-06-27 09:15:00|533.42|524.02|533.4|524|534.27|524.87|533.35|523.95|291
1687857600000|2023-06-27 09:20:00|533.35|523.95|533.21|523.81|533.62|524.22|533.07|523.67|283
1687857900000|2023-06-27 09:25:00|533.22|523.82|534.36|524.96|534.36|524.96|533.19|523.79|259
1687858200000|2023-06-27 09:30:00|534.3|524.9|534.16|524.76|534.74|525.34|533.75|524.35|360
1687858500000|2023-06-27 09:35:00|534.17|524.77|534.63|525.23|534.74|525.34|534.1|524.7|367
1687858800000|2023-06-27 09:40:00|534.64|525.24|534.34|524.94|534.79|525.39|534.27|524.87|226
1687859100000|2023-06-27 09:45:00|534.38|524.98|535.07|525.67|535.28|525.88|534.37|524.97|318
1687859400000|2023-06-27 09:50:00|535.08|525.68|534.23|524.83|535.65|526.25|533.85|524.45|355
1687859700000|2023-06-27 09:55:00|534.21|524.81|534.56|525.16|534.66|525.26|534.05|524.65|387
1687860000000|2023-06-27 10:00:00|534.55|525.15|535.64|526.24|535.84|526.44|534.48|525.08|292
1687860300000|2023-06-27 10:05:00|535.65|526.25|537.84|528.44|537.96|528.56|535.55|526.15|682
1687860600000|2023-06-27 10:10:00|537.85|528.45|539.01|529.61|539.86|530.46|537.73|528.33|587
1687860900000|2023-06-27 10:15:00|539.06|529.66|539.85|530.45|539.86|530.46|538.29|528.89|631
1687861200000|2023-06-27 10:20:00|539.83|530.43|540.3|530.9|541.05|531.65|539.72|530.32|501
1687861500000|2023-06-27 10:25:00|540.27|530.87|538.15|528.75|540.61|531.21|538.11|528.71|690
1687861800000|2023-06-27 10:30:00|538.06|528.66|540.21|530.81|540.27|530.87|537.93|528.53|656
1687862100000|2023-06-27 10:35:00|540.22|530.82|539.68|530.28|540.77|531.37|539.53|530.13|650
1687862400000|2023-06-27 10:40:00|539.77|530.37|539.4|530|539.78|530.38|538.8|529.4|405
1687862700000|2023-06-27 10:45:00|539.33|529.93|539.67|530.27|540.38|530.98|539.23|529.83|486
1687863000000|2023-06-27 10:50:00|539.64|530.24|539.42|530.02|539.68|530.28|539.05|529.65|422
1687863300000|2023-06-27 10:55:00|539.4|530|538.79|529.39|539.99|530.59|538.77|529.37|369
1687863600000|2023-06-27 11:00:00|538.77|529.37|538.06|528.66|539.22|529.82|537.97|528.57|579
1687863900000|2023-06-27 11:05:00|538.1|528.7|536.63|527.23|538.21|528.81|536.57|527.17|435
1687864200000|2023-06-27 11:10:00|536.62|527.22|536.48|527.08|536.95|527.55|536.33|526.93|298
1687864500000|2023-06-27 11:15:00|536.56|527.16|535.71|526.31|536.91|527.51|535.71|526.31|359
1687864800000|2023-06-27 11:20:00|535.75|526.35|535.66|526.26|536.12|526.72|535.39|525.99|365
1687865100000|2023-06-27 11:25:00|535.65|526.25|535.57|526.17|536.11|526.71|535.49|526.09|260
1687865400000|2023-06-27 11:30:00|535.58|526.18|536.66|527.26|536.8|527.4|535.35|525.95|406
1687865700000|2023-06-27 11:35:00|536.78|527.38|535.71|526.31|536.78|527.38|535.48|526.08|408
1687866000000|2023-06-27 11:40:00|535.7|526.3|535.41|526.01|535.94|526.54|535.34|525.94|341
1687866300000|2023-06-27 11:45:00|535.4|526|536.67|527.27|536.76|527.36|535.4|526|495
1687866600000|2023-06-27 11:50:00|536.69|527.29|536.94|527.54|537.32|527.92|536.62|527.22|575
1687866900000|2023-06-27 11:55:00|536.95|527.55|536.92|527.52|537.5|528.1|536.86|527.46|314
1687867200000|2023-06-27 12:00:00|536.91|527.51|535.44|526.04|537.02|527.62|535.43|526.03|433
1687867500000|2023-06-27 12:05:00|535.39|525.99|536.63|527.23|536.76|527.36|535.21|525.81|520
1687867800000|2023-06-27 12:10:00|536.62|527.22|537.18|527.78|537.24|527.84|536.39|526.99|403
1687868100000|2023-06-27 12:15:00|537.17|527.77|537.53|528.13|537.53|528.13|537.05|527.65|283
1687868400000|2023-06-27 12:20:00|537.52|528.12|538.35|528.95|538.43|529.03|537.43|528.03|412
1687868700000|2023-06-27 12:25:00|538.22|528.82|538.34|528.94|538.7|529.3|537.98|528.58|366
1687869000000|2023-06-27 12:30:00|538.37|528.97|538.54|529.14|538.67|529.27|538.28|528.88|319
1687869300000|2023-06-27 12:35:00|538.55|529.15|539.6|530.2|539.74|530.34|538.53|529.13|336
1687869600000|2023-06-27 12:40:00|539.63|530.23|540|530.6|540.12|530.72|539.42|530.02|321
1687869900000|2023-06-27 12:45:00|539.96|530.56|539.22|529.82|540.22|530.82|539.18|529.78|394
1687870200000|2023-06-27 12:50:00|539.21|529.81|538.21|528.81|539.24|529.84|537.89|528.49|365
1687870500000|2023-06-27 12:55:00|538.22|528.82|538.19|528.79|538.5|529.1|537.76|528.36|332
1687870800000|2023-06-27 13:00:00|538.22|528.82|536.38|526.98|538.35|528.95|536.34|526.94|431
1687871100000|2023-06-27 13:05:00|536.4|527|534.65|525.25|536.59|527.19|534.6|525.2|460
1687871400000|2023-06-27 13:10:00|534.62|525.22|533.8|524.4|535.12|525.72|533.55|524.15|588
1687871700000|2023-06-27 13:15:00|533.76|524.36|532.5|523.1|534.15|524.75|532.38|522.98|539
1687872000000|2023-06-27 13:20:00|532.52|523.12|532.03|522.63|533.52|524.12|531.64|522.24|427
1687872300000|2023-06-27 13:25:00|532.07|522.67|533.31|523.91|533.51|524.11|531.91|522.51|539
1687872600000|2023-06-27 13:30:00|533.29|523.89|534.68|525.28|534.69|525.29|532.99|523.59|498
1687872900000|2023-06-27 13:35:00|534.64|525.24|534.29|524.89|534.95|525.55|533.99|524.59|487
1687873200000|2023-06-27 13:40:00|534.3|524.9|533.69|524.29|534.83|525.43|532.92|523.52|543
1687873500000|2023-06-27 13:45:00|533.76|524.36|533.41|524.01|534.16|524.76|532.48|523.08|667
1687873800000|2023-06-27 13:50:00|533.4|524|534.65|525.25|534.67|525.27|533.35|523.95|448
1687874100000|2023-06-27 13:55:00|534.57|525.17|534.59|525.19|534.72|525.32|534.14|524.74|280
1687874400000|2023-06-27 14:00:00|534.58|525.18|537.01|527.61|537.11|527.71|534.19|524.79|749
1687874700000|2023-06-27 14:05:00|537|527.6|538.3|528.9|538.83|529.43|536.99|527.59|845
1687875000000|2023-06-27 14:10:00|538.31|528.91|536.18|526.78|538.48|529.08|534.32|524.92|971
1687875300000|2023-06-27 14:15:00|536.17|526.77|535.72|526.32|537.35|527.95|534.85|525.45|757
1687875600000|2023-06-27 14:20:00|535.74|526.34|536.12|526.72|536.22|526.82|535.33|525.93|597
1687875900000|2023-06-27 14:25:00|536.16|526.76|537|527.6|537.23|527.83|535.77|526.37|490
1687876200000|2023-06-27 14:30:00|537.02|527.62|535.37|525.97|538.12|528.72|535.37|525.97|707
1687876500000|2023-06-27 14:35:00|535.47|526.07|535.6|526.2|535.99|526.59|535.01|525.61|500
1687876800000|2023-06-27 14:40:00|535.62|526.22|534.79|525.39|535.79|526.39|534.3|524.9|532
1687877100000|2023-06-27 14:45:00|534.84|525.44|534.97|525.57|535.12|525.72|534.26|524.86|355
1687877400000|2023-06-27 14:50:00|534.95|525.55|534.35|524.95|535.4|526|534.28|524.88|398
1687877700000|2023-06-27 14:55:00|534.38|524.98|534.68|525.28|534.82|525.42|534.2|524.8|415
1687878000000|2023-06-27 15:00:00|534.66|525.26|533.71|524.31|534.79|525.39|533.44|524.04|477
1687878300000|2023-06-27 15:05:00|533.76|524.36|532.71|523.31|533.86|524.46|532.61|523.21|490
1687878600000|2023-06-27 15:10:00|532.68|523.28|532.1|522.7|532.75|523.35|531.05|521.65|700
1687878900000|2023-06-27 15:15:00|532.11|522.71|531.94|522.54|532.45|523.05|531.75|522.35|498
1687879200000|2023-06-27 15:20:00|531.97|522.57|532.11|522.71|532.62|523.22|531.83|522.43|466
1687879500000|2023-06-27 15:25:00|532.1|522.7|531.41|522.01|532.4|523|530.95|521.55|427
1687879800000|2023-06-27 15:30:00|531.35|521.95|531.07|521.67|532.18|522.78|530.28|520.88|558
1687880100000|2023-06-27 15:35:00|531.06|521.66|531.31|521.91|531.42|522.02|530.44|521.04|498
1687880400000|2023-06-27 15:40:00|531.33|521.93|528.93|519.53|531.33|521.93|528.28|518.88|714
1687880700000|2023-06-27 15:45:00|528.94|519.54|529.7|520.3|529.97|520.57|528.88|519.48|510
1687881000000|2023-06-27 15:50:00|529.73|520.33|529.03|519.63|530.15|520.75|528.84|519.44|488
1687881300000|2023-06-27 15:55:00|528.96|519.56|529.12|519.72|529.32|519.92|528.65|519.25|503
1687881600000|2023-06-27 16:00:00|529.16|519.76|530.3|520.9|530.46|521.06|527.77|518.37|569
1687881900000|2023-06-27 16:05:00|530.27|520.87|530.66|521.26|530.71|521.31|529.4|520|454
1687882200000|2023-06-27 16:10:00|530.65|521.25|530.98|521.58|531|521.6|530.55|521.15|296
1687882500000|2023-06-27 16:15:00|530.97|521.57|530.47|521.07|531.05|521.65|530.02|520.62|391
1687882800000|2023-06-27 16:20:00|530.52|521.12|532.76|523.36|532.9|523.5|530.52|521.12|517
1687883100000|2023-06-27 16:25:00|532.77|523.37|532.63|523.23|533.23|523.83|532.44|523.04|432
1687883400000|2023-06-27 16:30:00|532.64|523.24|533.6|524.2|534.11|524.71|532.62|523.22|437
1687883700000|2023-06-27 16:35:00|533.62|524.22|532.93|523.53|533.7|524.3|532.23|522.83|308
1687884000000|2023-06-27 16:40:00|532.96|523.56|535.07|525.67|535.23|525.83|532.93|523.53|525
1687884300000|2023-06-27 16:45:00|535.11|525.71|534.92|525.52|535.9|526.5|534.42|525.02|652
1687884600000|2023-06-27 16:50:00|534.9|525.5|536.55|527.15|536.68|527.28|534.8|525.4|697
1687884900000|2023-06-27 16:55:00|536.56|527.16|537.33|527.93|537.58|528.18|536.46|527.06|554
1687885200000|2023-06-27 17:00:00|537.28|527.88|538.05|528.65|538.57|529.17|537.28|527.88|499
1687885500000|2023-06-27 17:05:00|538.04|528.64|538.02|528.62|538.98|529.58|537.84|528.44|440
1687885800000|2023-06-27 17:10:00|538.07|528.67|536.91|527.51|538.46|529.06|536.88|527.48|524
1687886100000|2023-06-27 17:15:00|536.88|527.48|536.32|526.92|537.18|527.78|536.3|526.9|323
1687886400000|2023-06-27 17:20:00|536.33|526.93|535.28|525.88|536.37|526.97|535.19|525.79|375
1687886700000|2023-06-27 17:25:00|535.24|525.84|535.19|525.79|536.02|526.62|535.12|525.72|332
1687887000000|2023-06-27 17:30:00|535.2|525.8|534.49|525.09|535.73|526.33|534.18|524.78|503
1687887300000|2023-06-27 17:35:00|534.54|525.14|536.31|526.91|536.43|527.03|534.52|525.12|483
1687887600000|2023-06-27 17:40:00|536.33|526.93|536.12|526.72|536.36|526.96|535.92|526.52|246
1687887900000|2023-06-27 17:45:00|536.06|526.66|535.32|525.92|536.13|526.73|535.15|525.75|248
1687888200000|2023-06-27 17:50:00|535.16|525.76|535.64|526.24|535.83|526.43|534.88|525.48|299
1687888500000|2023-06-27 17:55:00|535.65|526.25|535.49|526.09|535.75|526.35|535.44|526.04|243
1687888800000|2023-06-27 18:00:00|535.53|526.13|535.4|526|535.53|526.13|534.73|525.33|402
1687889100000|2023-06-27 18:05:00|535.38|525.98|534.82|525.42|535.5|526.1|534.5|525.1|365
1687889400000|2023-06-27 18:10:00|534.84|525.44|534.53|525.13|534.84|525.44|534.21|524.81|273
1687889700000|2023-06-27 18:15:00|534.54|525.14|534.31|524.91|534.84|525.44|534.3|524.9|148
1687890000000|2023-06-27 18:20:00|534.3|524.9|534.59|525.19|534.65|525.25|534.02|524.62|215
1687890300000|2023-06-27 18:25:00|534.53|525.13|535.41|526.01|535.6|526.2|534.27|524.87|317
1687890600000|2023-06-27 18:30:00|535.45|526.05|535.04|525.64|535.47|526.07|534.72|525.32|323
1687890900000|2023-06-27 18:35:00|535.05|525.65|535.62|526.22|535.62|526.22|535.03|525.63|154
1687891200000|2023-06-27 18:40:00|535.66|526.26|535.45|526.05|535.73|526.33|535.45|526.05|141
1687891500000|2023-06-27 18:45:00|535.44|526.04|534.89|525.49|535.44|526.04|534.88|525.48|274
1687891800000|2023-06-27 18:50:00|534.92|525.52|534.29|524.89|534.93|525.53|533.65|524.25|327
1687892100000|2023-06-27 18:55:00|534.3|524.9|533.58|524.18|534.39|524.99|533.54|524.14|369
1687892400000|2023-06-27 19:00:00|533.57|524.17|533.31|523.91|533.63|524.23|533.22|523.82|238
1687892700000|2023-06-27 19:05:00|533.34|523.94|533.88|524.48|533.9|524.5|533.11|523.71|128
1687893000000|2023-06-27 19:10:00|533.9|524.5|533.87|524.47|533.95|524.55|533.63|524.23|246
1687893300000|2023-06-27 19:15:00|533.8|524.4|533.81|524.41|534.24|524.84|533.71|524.31|223
1687893600000|2023-06-27 19:20:00|533.8|524.4|532.61|523.21|533.85|524.45|532.61|523.21|369
1687893900000|2023-06-27 19:25:00|532.63|523.23|532.81|523.41|533.01|523.61|532.55|523.15|192
1687894200000|2023-06-27 19:30:00|532.82|523.42|533.3|523.9|533.36|523.96|532.71|523.31|234
1687894500000|2023-06-27 19:35:00|533.31|523.91|533.31|523.91|533.6|524.2|533.22|523.82|210
1687894800000|2023-06-27 19:40:00|533.32|523.92|533.52|524.12|534.14|524.74|533.25|523.85|176
1687895100000|2023-06-27 19:45:00|533.5|524.1|533.89|524.49|533.91|524.51|533.18|523.78|257
1687895400000|2023-06-27 19:50:00|533.9|524.5|534.07|524.67|534.38|524.98|533.71|524.31|241
1687895700000|2023-06-27 19:55:00|534.09|524.69|533.25|523.85|534.14|524.74|533.1|523.7|304
1687896000000|2023-06-27 20:00:00|533.28|523.88|532.76|523.36|533.52|524.12|532.57|523.17|332
1687896300000|2023-06-27 20:05:00|532.82|523.42|533.17|523.77|533.38|523.98|532.6|523.2|224
1687896600000|2023-06-27 20:10:00|533.15|523.75|533.37|523.97|533.69|524.29|533.15|523.75|171
1687896900000|2023-06-27 20:15:00|533.38|523.98|532.67|523.27|533.38|523.98|532.54|523.14|270
1687897200000|2023-06-27 20:20:00|532.62|523.22|532.63|523.23|532.91|523.51|532.44|523.04|217
1687897500000|2023-06-27 20:25:00|532.64|523.24|532.02|522.62|532.88|523.48|531.95|522.55|403
1687897800000|2023-06-27 20:30:00|532.01|522.61|531.99|522.59|532.33|522.93|531.94|522.54|259
1687898100000|2023-06-27 20:35:00|532|522.6|531.88|522.48|532.17|522.77|531.67|522.27|253
1687898400000|2023-06-27 20:40:00|531.87|522.47|532.39|522.99|532.51|523.11|531.79|522.39|330
1687898700000|2023-06-27 20:45:00|532.42|523.02|532.5|523.1|532.89|523.49|532.29|522.89|462
1687899000000|2023-06-27 20:50:00|532.51|523.11|532.56|523.16|532.81|523.41|532.32|522.92|394
1687899300000|2023-06-27 20:55:00|532.58|523.18|532.56|523.16|532.69|523.29|532.3|522.9|255
1687899600000|2023-06-27 21:00:00|532.55|523.15|532.14|522.74|532.56|523.16|531.96|522.56|187
1687899900000|2023-06-27 21:05:00|532.12|522.72|531.84|522.44|532.14|522.74|531.81|522.41|129
1687900200000|2023-06-27 21:10:00|531.85|522.45|531.47|522.07|531.87|522.47|531.42|522.02|156
1687900500000|2023-06-27 21:15:00|531.5|522.1|531.74|522.34|531.75|522.35|531.16|521.76|205
1687900800000|2023-06-27 21:20:00|531.75|522.35|531.3|521.9|531.82|522.42|531.1|521.7|100
1687901100000|2023-06-27 21:25:00|531.31|521.91|531.26|521.86|531.31|521.91|531.03|521.63|133
1687901400000|2023-06-27 21:30:00|531.27|521.87|531.64|522.24|531.68|522.28|531.25|521.85|94
1687901700000|2023-06-27 21:35:00|531.63|522.23|532.52|523.12|532.52|523.12|531.63|522.23|143
1687902000000|2023-06-27 21:40:00|532.5|523.1|533.11|523.71|533.25|523.85|532.5|523.1|176
1687902300000|2023-06-27 21:45:00|533.12|523.72|532.87|523.47|533.14|523.74|532.79|523.39|172
1687902600000|2023-06-27 21:50:00|532.92|523.52|533.24|523.84|533.55|524.15|532.9|523.5|145
1687902900000|2023-06-27 21:55:00|533.23|523.83|533.39|523.99|533.45|524.05|533.07|523.67|90
1687903200000|2023-06-27 22:00:00|533.42|524.02|533.86|524.46|534.25|524.85|533.42|524.02|175
1687903500000|2023-06-27 22:05:00|533.85|524.45|533.59|524.19|533.89|524.49|533.44|524.04|294
1687903800000|2023-06-27 22:10:00|533.66|524.26|533.34|523.94|533.79|524.39|533.32|523.92|275
1687904100000|2023-06-27 22:15:00|533.32|523.92|532.87|523.47|533.33|523.93|532.62|523.22|213
1687904400000|2023-06-27 22:20:00|532.85|523.45|532.73|523.33|532.89|523.49|532.66|523.26|135
1687904700000|2023-06-27 22:25:00|532.72|523.32|532.54|523.14|532.77|523.37|532.4|523|148
1687905000000|2023-06-27 22:30:00|532.55|523.15|532.82|523.42|533.21|523.81|532.5|523.1|129
1687905300000|2023-06-27 22:35:00|532.84|523.44|531.8|522.4|532.88|523.48|531.6|522.2|269
1687905600000|2023-06-27 22:40:00|531.77|522.37|530.93|521.53|531.8|522.4|530.89|521.49|286
1687905900000|2023-06-27 22:45:00|530.92|521.52|531.01|521.61|531.13|521.73|530.81|521.41|215
1687906200000|2023-06-27 22:50:00|530.98|521.58|530.61|521.21|530.99|521.59|530.61|521.21|225
1687906500000|2023-06-27 22:55:00|530.62|521.22|530.36|520.96|530.88|521.48|530.36|520.96|233
1687906800000|2023-06-27 23:00:00|530.39|520.99|531.33|521.93|531.42|522.02|530.11|520.71|380
1687907100000|2023-06-27 23:05:00|531.34|521.94|531.82|522.42|531.93|522.53|531.21|521.81|249
1687907400000|2023-06-27 23:10:00|531.83|522.43|530.86|521.46|531.94|522.54|530.75|521.35|296
1687907700000|2023-06-27 23:15:00|531.05|521.65|531.06|521.66|531.57|522.17|530.8|521.4|336
1687908000000|2023-06-27 23:20:00|531.01|521.61|530.63|521.23|531.16|521.76|530.25|520.85|258
1687908300000|2023-06-27 23:25:00|530.6|521.2|530.61|521.21|530.89|521.49|529.92|520.52|331
1687908600000|2023-06-27 23:30:00|530.6|521.2|530.83|521.43|531.18|521.78|530.57|521.17|227
1687908900000|2023-06-27 23:35:00|530.82|521.42|530.53|521.13|530.92|521.52|530.15|520.75|250
1687909200000|2023-06-27 23:40:00|530.52|521.12|530.86|521.46|530.87|521.47|530.22|520.82|296
1687909500000|2023-06-27 23:45:00|530.87|521.47|531.69|522.29|531.9|522.5|530.84|521.44|231
1687909800000|2023-06-27 23:50:00|531.71|522.31|532.5|523.1|532.67|523.27|531.71|522.31|221
1687910100000|2023-06-27 23:55:00|532.51|523.11|532.75|523.35|532.82|523.42|532.11|522.71|278
1687910400000|2023-06-28 00:00:00|532.8|523.4|532.46|523.06|533.11|523.71|531.98|522.58|402
1687910700000|2023-06-28 00:05:00|532.44|523.04|531.96|522.56|532.44|523.04|531.77|522.37|339
1687911000000|2023-06-28 00:10:00|531.99|522.59|531.05|521.65|531.99|522.59|529.93|520.53|493
1687911300000|2023-06-28 00:15:00|531.04|521.64|528.21|518.81|531.05|521.65|527.9|518.5|587
1687911600000|2023-06-28 00:20:00|528.22|518.82|524.01|514.61|528.22|518.82|521.97|512.57|883
1687911900000|2023-06-28 00:25:00|523.96|514.56|523.99|514.59|525.27|515.87|522.86|513.46|832
1687912200000|2023-06-28 00:30:00|523.83|514.43|523.26|513.86|524.22|514.82|523.2|513.8|544
1687912500000|2023-06-28 00:35:00|523.27|513.87|522.39|512.99|523.27|513.87|521.49|512.09|708
1687912800000|2023-06-28 00:40:00|522.4|513|522.96|513.56|523.14|513.74|521.96|512.56|533
1687913100000|2023-06-28 00:45:00|522.97|513.57|522.16|512.76|523.03|513.63|521.15|511.75|630
1687913400000|2023-06-28 00:50:00|522.12|512.72|524.17|514.77|524.23|514.83|522.12|512.72|631
1687913700000|2023-06-28 00:55:00|524.18|514.78|523.97|514.57|524.18|514.78|523.02|513.62|538
1687914000000|2023-06-28 01:00:00|523.96|514.56|524.41|515.01|524.71|515.31|523.39|513.99|451
1687914300000|2023-06-28 01:05:00|524.34|514.94|524.71|515.31|525.2|515.8|524.34|514.94|456
1687914600000|2023-06-28 01:10:00|524.7|515.3|524.43|515.03|524.72|515.32|524|514.6|319
1687914900000|2023-06-28 01:15:00|524.44|515.04|523.5|514.1|524.5|515.1|523.12|513.72|403
1687915200000|2023-06-28 01:20:00|523.48|514.08|522.84|513.44|523.7|514.3|522.74|513.34|346
1687915500000|2023-06-28 01:25:00|522.83|513.43|523.5|514.1|523.57|514.17|522.36|512.96|464
1687915800000|2023-06-28 01:30:00|523.44|514.04|522.39|512.99|523.49|514.09|522.36|512.96|406
1687916100000|2023-06-28 01:35:00|522.38|512.98|522.49|513.09|522.5|513.1|521.26|511.86|474
1687916400000|2023-06-28 01:40:00|522.48|513.08|521.21|511.81|522.94|513.54|521.19|511.79|424
1687916700000|2023-06-28 01:45:00|521.22|511.82|522.72|513.32|522.75|513.35|520.85|511.45|376
1687917000000|2023-06-28 01:50:00|522.7|513.3|522.69|513.29|523.01|513.61|522.45|513.05|353
1687917300000|2023-06-28 01:55:00|522.58|513.18|522.06|512.66|522.58|513.18|521.46|512.06|445
1687917600000|2023-06-28 02:00:00|522.08|512.68|522.13|512.73|522.78|513.38|521.61|512.21|426
1687917900000|2023-06-28 02:05:00|522.12|512.72|522.62|513.22|522.94|513.54|522.07|512.67|321
1687918200000|2023-06-28 02:10:00|522.64|513.24|521.76|512.36|522.73|513.33|521.65|512.25|390
1687918500000|2023-06-28 02:15:00|521.77|512.37|521.7|512.3|521.79|512.39|521.29|511.89|447
1687918800000|2023-06-28 02:20:00|521.71|512.31|521.69|512.29|521.94|512.54|520.72|511.32|486
1687919100000|2023-06-28 02:25:00|521.68|512.28|522.37|512.97|522.55|513.15|521.67|512.27|461
1687919400000|2023-06-28 02:30:00|522.38|512.98|521.47|512.07|522.38|512.98|521.19|511.79|315
1687919700000|2023-06-28 02:35:00|521.46|512.06|521.35|511.95|521.54|512.14|521.18|511.78|184
1687920000000|2023-06-28 02:40:00|521.34|511.94|520.82|511.42|521.35|511.95|520.65|511.25|267
1687920300000|2023-06-28 02:45:00|520.81|511.41|519.53|510.13|520.9|511.5|518.9|509.5|508
1687920600000|2023-06-28 02:50:00|519.52|510.12|519.1|509.7|519.84|510.44|516.39|506.99|802
1687920900000|2023-06-28 02:55:00|519.15|509.75|517.84|508.44|519.27|509.87|517.8|508.4|632
1687921200000|2023-06-28 03:00:00|517.82|508.42|518.43|509.03|518.52|509.12|517.43|508.03|564
1687921500000|2023-06-28 03:05:00|518.45|509.05|519.11|509.71|519.46|510.06|518.28|508.88|423
1687921800000|2023-06-28 03:10:00|519.1|509.7|519.38|509.98|520.03|510.63|519.1|509.7|360
1687922100000|2023-06-28 03:15:00|519.39|509.99|519.73|510.33|520.08|510.68|519.33|509.93|514
1687922400000|2023-06-28 03:20:00|519.9|510.5|519.23|509.83|519.95|510.55|519.2|509.8|426
1687922700000|2023-06-28 03:25:00|519.22|509.82|519.56|510.16|520|510.6|519.12|509.72|448
1687923000000|2023-06-28 03:30:00|519.7|510.3|519.19|509.79|519.7|510.3|519.07|509.67|499
1687923300000|2023-06-28 03:35:00|519.18|509.78|519.89|510.49|519.91|510.51|519.11|509.71|440
1687923600000|2023-06-28 03:40:00|519.88|510.48|520.14|510.74|520.26|510.86|519.63|510.23|286
1687923900000|2023-06-28 03:45:00|520.13|510.73|519.79|510.39|520.19|510.79|519.41|510.01|361
1687924200000|2023-06-28 03:50:00|519.8|510.4|520.12|510.72|520.23|510.83|519.7|510.3|338
1687924500000|2023-06-28 03:55:00|520.14|510.74|520.45|511.05|520.55|511.15|519.84|510.44|220
1687924800000|2023-06-28 04:00:00|520.46|511.06|520.34|510.94|520.55|511.15|520.07|510.67|214
1687925100000|2023-06-28 04:05:00|520.36|510.96|519.41|510.01|520.42|511.02|519.28|509.88|237
1687925400000|2023-06-28 04:10:00|519.43|510.03|518.96|509.56|519.79|510.39|518.53|509.13|352
1687925700000|2023-06-28 04:15:00|518.89|509.49|519.7|510.3|519.92|510.52|518.85|509.45|271
1687926000000|2023-06-28 04:20:00|519.74|510.34|519.16|509.76|519.82|510.42|518.87|509.47|262
1687926300000|2023-06-28 04:25:00|519.14|509.74|518.82|509.42|519.36|509.96|518.78|509.38|278
1687926600000|2023-06-28 04:30:00|518.8|509.4|519.72|510.32|519.79|510.39|518.59|509.19|334
1687926900000|2023-06-28 04:35:00|519.69|510.29|518.91|509.51|519.94|510.54|518.75|509.35|247
1687927200000|2023-06-28 04:40:00|518.92|509.52|518.53|509.13|519.31|509.91|518.35|508.95|202
1687927500000|2023-06-28 04:45:00|518.5|509.1|519.03|509.63|519.57|510.17|518.35|508.95|216
1687927800000|2023-06-28 04:50:00|519.01|509.61|519.58|510.18|519.76|510.36|519.01|509.61|239
1687928100000|2023-06-28 04:55:00|519.6|510.2|519.62|510.22|519.69|510.29|519.4|510|360
1687928400000|2023-06-28 05:00:00|519.58|510.18|519.17|509.77|519.6|510.2|519|509.6|366
1687928700000|2023-06-28 05:05:00|519.16|509.76|518.56|509.16|519.25|509.85|518.52|509.12|369
1687929000000|2023-06-28 05:10:00|518.58|509.18|517.68|508.28|518.58|509.18|517.14|507.74|238
1687929300000|2023-06-28 05:15:00|517.63|508.23|518.38|508.98|518.69|509.29|517.62|508.22|381
1687929600000|2023-06-28 05:20:00|518.39|508.99|519.41|510.01|519.46|510.06|518.24|508.84|213
1687929900000|2023-06-28 05:25:00|519.31|509.91|519.37|509.97|519.61|510.21|518.85|509.45|200
1687930200000|2023-06-28 05:30:00|519.27|509.87|518.65|509.25|519.42|510.02|518.25|508.85|203
1687930500000|2023-06-28 05:35:00|518.62|509.22|519.19|509.79|519.73|510.33|518.62|509.22|290
1687930800000|2023-06-28 05:40:00|519.23|509.83|520.11|510.71|520.16|510.76|518.79|509.39|230
1687931100000|2023-06-28 05:45:00|520.1|510.7|519.71|510.31|520.14|510.74|519.45|510.05|285
1687931400000|2023-06-28 05:50:00|519.7|510.3|519.6|510.2|519.94|510.54|519.46|510.06|222
1687931700000|2023-06-28 05:55:00|519.55|510.15|518.81|509.41|519.55|510.15|518.5|509.1|263
1687932000000|2023-06-28 06:00:00|518.8|509.4|518.02|508.62|519.1|509.7|517.99|508.59|364
1687932300000|2023-06-28 06:05:00|518.03|508.63|517.71|508.31|518.11|508.71|515.99|506.59|490
1687932600000|2023-06-28 06:10:00|517.74|508.34|517.16|507.76|518.17|508.77|517.16|507.76|357
1687932900000|2023-06-28 06:15:00|517.1|507.7|517.56|508.16|518.02|508.62|516.96|507.56|329
1687933200000|2023-06-28 06:20:00|517.54|508.14|516.57|507.17|517.61|508.21|516.37|506.97|321
1687933500000|2023-06-28 06:25:00|516.6|507.2|516.01|506.61|517.29|507.89|515.94|506.54|247
1687933800000|2023-06-28 06:30:00|516.09|506.69|516.81|507.41|516.97|507.57|516|506.6|238
1687934100000|2023-06-28 06:35:00|516.84|507.44|516.33|506.93|516.95|507.55|515.99|506.59|244
1687934400000|2023-06-28 06:40:00|516.55|507.15|517.35|507.95|517.47|508.07|516.35|506.95|324
1687934700000|2023-06-28 06:45:00|517.36|507.96|516.86|507.46|517.4|508|516.76|507.36|198
1687935000000|2023-06-28 06:50:00|516.84|507.44|516.81|507.41|517.05|507.65|516.32|506.92|149
1687935300000|2023-06-28 06:55:00|516.82|507.42|515.3|505.9|517.03|507.63|515.02|505.62|432
1687935600000|2023-06-28 07:00:00|515.2|505.8|515.89|506.49|516.39|506.99|514.92|505.52|342
1687935900000|2023-06-28 07:05:00|515.88|506.48|515.71|506.31|516.11|506.71|515.39|505.99|412
1687936200000|2023-06-28 07:10:00|515.63|506.23|515.92|506.52|516|506.6|515.23|505.83|290
1687936500000|2023-06-28 07:15:00|515.9|506.5|515.58|506.18|516.01|506.61|515.24|505.84|390
1687936800000|2023-06-28 07:20:00|515.62|506.22|515.2|505.8|515.69|506.29|514.59|505.19|327
1687937100000|2023-06-28 07:25:00|515.19|505.79|515.9|506.5|516.34|506.94|514.09|504.69|527
1687937400000|2023-06-28 07:30:00|515.92|506.52|511.5|502.1|516.53|507.13|510|500.6|860
1687937700000|2023-06-28 07:35:00|511.52|502.12|514.53|505.13|514.62|505.22|510.34|500.94|985
1687938000000|2023-06-28 07:40:00|514.51|505.11|513.73|504.33|514.57|505.17|512.53|503.13|808
1687938300000|2023-06-28 07:45:00|513.72|504.32|513.24|503.84|513.72|504.32|511.12|501.72|786
1687938600000|2023-06-28 07:50:00|513.25|503.85|512.59|503.19|513.58|504.18|512.51|503.11|544
1687938900000|2023-06-28 07:55:00|512.58|503.18|511.77|502.37|512.94|503.54|511.31|501.91|492
1687939200000|2023-06-28 08:00:00|511.78|502.38|511.57|502.17|512.73|503.33|511.21|501.81|633
1687939500000|2023-06-28 08:05:00|511.59|502.19|512.59|503.19|512.86|503.46|511.55|502.15|556
1687939800000|2023-06-28 08:10:00|512.57|503.17|513.16|503.76|513.25|503.85|512.39|502.99|404
1687940100000|2023-06-28 08:15:00|513.15|503.75|514.39|504.99|514.45|505.05|512.94|503.54|477
1687940400000|2023-06-28 08:20:00|514.4|505|514.24|504.84|514.54|505.14|514.05|504.65|297
1687940700000|2023-06-28 08:25:00|514.3|504.9|514.07|504.67|514.3|504.9|514.01|504.61|180
1687941000000|2023-06-28 08:30:00|514.01|504.61|514.05|504.65|514.21|504.81|513.4|504|349
1687941300000|2023-06-28 08:35:00|514.04|504.64|514.12|504.72|514.19|504.79|513.45|504.05|360
1687941600000|2023-06-28 08:40:00|514.13|504.73|513.92|504.52|514.3|504.9|513.6|504.2|248
1687941900000|2023-06-28 08:45:00|513.86|504.46|514.62|505.22|514.62|505.22|513.75|504.35|362
1687942200000|2023-06-28 08:50:00|514.64|505.24|515|505.6|515.43|506.03|514.6|505.2|286
1687942500000|2023-06-28 08:55:00|515.09|505.69|515.44|506.04|515.63|506.23|515.08|505.68|284
1687942800000|2023-06-28 09:00:00|515.46|506.06|516.12|506.72|516.33|506.93|515.46|506.06|199
1687943100000|2023-06-28 09:05:00|516.15|506.75|516.09|506.69|516.36|506.96|515.71|506.31|208
1687943400000|2023-06-28 09:10:00|516.1|506.7|516.59|507.19|516.91|507.51|516.1|506.7|280
1687943700000|2023-06-28 09:15:00|516.71|507.31|517.19|507.79|517.28|507.88|516.5|507.1|219
1687944000000|2023-06-28 09:20:00|517.15|507.75|517.53|508.13|517.59|508.19|516.55|507.15|281
1687944300000|2023-06-28 09:25:00|517.54|508.14|517.93|508.53|517.98|508.58|517.44|508.04|186
1687944600000|2023-06-28 09:30:00|517.9|508.5|517.3|507.9|518.08|508.68|517.14|507.74|202
1687944900000|2023-06-28 09:35:00|517.31|507.91|516.69|507.29|517.37|507.97|516.56|507.16|349
1687945200000|2023-06-28 09:40:00|516.67|507.27|516.61|507.21|517.19|507.79|516.59|507.19|355
1687945500000|2023-06-28 09:45:00|516.62|507.22|515.85|506.45|516.79|507.39|515.8|506.4|414
1687945800000|2023-06-28 09:50:00|515.83|506.43|515.18|505.78|515.93|506.53|515.06|505.66|407
1687946100000|2023-06-28 09:55:00|515.19|505.79|515.38|505.98|515.75|506.35|515.16|505.76|260
1687946400000|2023-06-28 10:00:00|515.32|505.92|515.19|505.79|515.64|506.24|514.95|505.55|330
1687946700000|2023-06-28 10:05:00|515.18|505.78|514.8|505.4|515.48|506.08|514.67|505.27|430
1687947000000|2023-06-28 10:10:00|514.77|505.37|514.75|505.35|515.05|505.65|514.43|505.03|251
1687947300000|2023-06-28 10:15:00|514.73|505.33|515.38|505.98|515.75|506.35|514.73|505.33|278
1687947600000|2023-06-28 10:20:00|515.4|506|515.82|506.42|515.92|506.52|515.2|505.8|271
1687947900000|2023-06-28 10:25:00|515.76|506.36|515.89|506.49|516.12|506.72|515.72|506.32|177
1687948200000|2023-06-28 10:30:00|515.87|506.47|516.42|507.02|516.46|507.06|515.75|506.35|192
1687948500000|2023-06-28 10:35:00|516.43|507.03|515.25|505.85|516.47|507.07|515.25|505.85|216
1687948800000|2023-06-28 10:40:00|515.34|505.94|515.44|506.04|515.56|506.16|515.27|505.87|197
1687949100000|2023-06-28 10:45:00|515.45|506.05|516.04|506.64|516.12|506.72|515.44|506.04|211
1687949400000|2023-06-28 10:50:00|516.02|506.62|515|505.6|516.02|506.62|514.97|505.57|194
1687949700000|2023-06-28 10:55:00|515.03|505.63|515.2|505.8|515.25|505.85|515.02|505.62|120
1687950000000|2023-06-28 11:00:00|515.21|505.81|515.42|506.02|516.5|507.1|515.21|505.81|294
1687950300000|2023-06-28 11:05:00|515.41|506.01|514.87|505.47|515.53|506.13|514.77|505.37|263
1687950600000|2023-06-28 11:10:00|514.91|505.51|514.33|504.93|515.05|505.65|514.19|504.79|217
1687950900000|2023-06-28 11:15:00|514.36|504.96|514.2|504.8|514.41|505.01|513.95|504.55|183
1687951200000|2023-06-28 11:20:00|514.19|504.79|514.09|504.69|514.31|504.91|513.89|504.49|249
1687951500000|2023-06-28 11:25:00|514.07|504.67|513.94|504.54|514.33|504.93|513.94|504.54|193
1687951800000|2023-06-28 11:30:00|514|504.6|513.83|504.43|514.04|504.64|513.7|504.3|207
1687952100000|2023-06-28 11:35:00|513.84|504.44|513.99|504.59|514.49|505.09|513.59|504.19|298
1687952400000|2023-06-28 11:40:00|514.02|504.62|514.12|504.72|514.39|504.99|513.73|504.33|207
1687952700000|2023-06-28 11:45:00|514.1|504.7|514.32|504.92|514.49|505.09|513.87|504.47|258
1687953000000|2023-06-28 11:50:00|514.34|504.94|512.76|503.36|514.35|504.95|512.37|502.97|378
1687953300000|2023-06-28 11:55:00|512.72|503.32|512.48|503.08|513.06|503.66|512.34|502.94|592
1687953600000|2023-06-28 12:00:00|512.54|503.14|511.73|502.33|512.81|503.41|511.68|502.28|470
1687953900000|2023-06-28 12:05:00|511.72|502.32|511.93|502.53|512.03|502.63|511.48|502.08|394
1687954200000|2023-06-28 12:10:00|511.91|502.51|512.57|503.17|512.59|503.19|511.76|502.36|248
1687954500000|2023-06-28 12:15:00|512.58|503.18|511.95|502.55|512.65|503.25|511.73|502.33|280
1687954800000|2023-06-28 12:20:00|511.93|502.53|511.37|501.97|512.23|502.83|510.84|501.44|533
1687955100000|2023-06-28 12:25:00|511.33|501.93|513.41|504.01|513.46|504.06|511.3|501.9|467
1687955400000|2023-06-28 12:30:00|513.42|504.02|514.47|505.07|514.67|505.27|513.26|503.86|327
1687955700000|2023-06-28 12:35:00|514.42|505.02|512.4|503|514.51|505.11|511.83|502.43|435
1687956000000|2023-06-28 12:40:00|512.41|503.01|512.59|503.19|513.54|504.14|511.79|502.39|620
1687956300000|2023-06-28 12:45:00|512.57|503.17|512.52|503.12|513.31|503.91|512.38|502.98|331
1687956600000|2023-06-28 12:50:00|512.48|503.08|511.67|502.27|512.78|503.38|511.21|501.81|374
1687956900000|2023-06-28 12:55:00|511.63|502.23|511.16|501.76|511.84|502.44|510.71|501.31|656
1687957200000|2023-06-28 13:00:00|511.19|501.79|510.61|501.21|512.11|502.71|510.53|501.13|690
1687957500000|2023-06-28 13:05:00|510.6|501.2|510.31|500.91|510.75|501.35|509.79|500.39|704
1687957800000|2023-06-28 13:10:00|510.32|500.92|511.57|502.17|511.97|502.57|510.28|500.88|592
1687958100000|2023-06-28 13:15:00|511.53|502.13|510.72|501.32|511.63|502.23|510.59|501.19|486
1687958400000|2023-06-28 13:20:00|510.7|501.3|511.45|502.05|511.88|502.48|510.62|501.22|401
1687958700000|2023-06-28 13:25:00|511.42|502.02|510.65|501.25|511.44|502.04|510.55|501.15|346
1687959000000|2023-06-28 13:30:00|510.6|501.2|510.75|501.35|510.89|501.49|510.24|500.84|492
1687959300000|2023-06-28 13:35:00|510.73|501.33|510.06|500.66|510.87|501.47|509.59|500.19|487
1687959600000|2023-06-28 13:40:00|510.04|500.64|509.12|499.72|510.15|500.75|509.05|499.65|385
1687959900000|2023-06-28 13:45:00|509.18|499.78|506.58|497.18|509.18|499.78|506.53|497.13|743
1687960200000|2023-06-28 13:50:00|506.63|497.23|506.07|496.67|506.81|497.41|505.65|496.25|693
1687960500000|2023-06-28 13:55:00|506.06|496.66|506.94|497.54|507.21|497.81|505.65|496.25|460
1687960800000|2023-06-28 14:00:00|506.9|497.5|507.82|498.42|508.53|499.13|506.6|497.2|606
1687961100000|2023-06-28 14:05:00|507.86|498.46|507.71|498.31|508.11|498.71|506.65|497.25|625
1687961400000|2023-06-28 14:10:00|507.69|498.29|507.48|498.08|508.39|498.99|507.12|497.72|513
1687961700000|2023-06-28 14:15:00|507.43|498.03|508.21|498.81|508.59|499.19|507.18|497.78|641
1687962000000|2023-06-28 14:20:00|508.2|498.8|507.47|498.07|508.47|499.07|507.42|498.02|550
1687962300000|2023-06-28 14:25:00|507.45|498.05|507.91|498.51|507.91|498.51|507.15|497.75|226
1687962600000|2023-06-28 14:30:00|507.89|498.49|509.71|500.31|509.87|500.47|507.51|498.11|552
1687962900000|2023-06-28 14:35:00|509.74|500.34|510.35|500.95|510.48|501.08|509.59|500.19|667
1687963200000|2023-06-28 14:40:00|510.36|500.96|510.88|501.48|510.97|501.57|509.65|500.25|507
1687963500000|2023-06-28 14:45:00|510.95|501.55|507.94|498.54|511.11|501.71|507.77|498.37|614
1687963800000|2023-06-28 14:50:00|507.93|498.53|507.37|497.97|507.93|498.53|507.37|497.97|371
1687964100000|2023-06-28 14:55:00|507.39|497.99|505.43|496.03|507.4|498|505.37|495.97|457
1687964400000|2023-06-28 15:00:00|505.49|496.09|505.44|496.04|505.84|496.44|505.27|495.87|483
1687964700000|2023-06-28 15:05:00|505.42|496.02|507.18|497.78|507.22|497.82|505.42|496.02|444
1687965000000|2023-06-28 15:10:00|507.15|497.75|506.3|496.9|507.4|498|506.06|496.66|440
1687965300000|2023-06-28 15:15:00|506.31|496.91|506.83|497.43|507.04|497.64|506.29|496.89|379
1687965600000|2023-06-28 15:20:00|506.84|497.44|506.54|497.14|506.84|497.44|506.17|496.77|363
1687965900000|2023-06-28 15:25:00|506.59|497.19|506.29|496.89|506.68|497.28|506.07|496.67|399
1687966200000|2023-06-28 15:30:00|506.25|496.85|506.69|497.29|506.69|497.29|506.25|496.85|318
1687966500000|2023-06-28 15:35:00|506.7|497.3|507.34|497.94|507.51|498.11|506.65|497.25|458
1687966800000|2023-06-28 15:40:00|507.41|498.01|507.16|497.76|507.75|498.35|506.99|497.59|379
1687967100000|2023-06-28 15:45:00|507.15|497.75|506.27|496.87|507.23|497.83|506.24|496.84|433
1687967400000|2023-06-28 15:50:00|506.26|496.86|506.45|497.05|506.52|497.12|506.15|496.75|354
1687967700000|2023-06-28 15:55:00|506.44|497.04|507.55|498.15|507.55|498.15|506.44|497.04|305
1687968000000|2023-06-28 16:00:00|507.53|498.13|507.7|498.3|507.75|498.35|507.17|497.77|423
1687968300000|2023-06-28 16:05:00|507.69|498.29|507.22|497.82|507.69|498.29|506.58|497.18|419
1687968600000|2023-06-28 16:10:00|507.23|497.83|507.3|497.9|508|498.6|507.06|497.66|465
1687968900000|2023-06-28 16:15:00|507.29|497.89|505.88|496.48|507.41|498.01|505.63|496.23|478
1687969200000|2023-06-28 16:20:00|505.87|496.47|505.91|496.51|506.31|496.91|505.67|496.27|381
1687969500000|2023-06-28 16:25:00|505.89|496.49|505.44|496.04|505.92|496.52|504.81|495.41|497
1687969800000|2023-06-28 16:30:00|505.42|496.02|504.76|495.36|505.66|496.26|504.76|495.36|465
1687970100000|2023-06-28 16:35:00|504.78|495.38|504.18|494.78|504.81|495.41|503.96|494.56|477
1687970400000|2023-06-28 16:40:00|504.2|494.8|503.94|494.54|504.6|495.2|503.79|494.39|314
1687970700000|2023-06-28 16:45:00|503.95|494.55|503.9|494.5|504.6|495.2|503.62|494.22|386
1687971000000|2023-06-28 16:50:00|503.92|494.52|503.4|494|504.09|494.69|503.16|493.76|422
1687971300000|2023-06-28 16:55:00|503.37|493.97|502.83|493.43|503.59|494.19|502.49|493.09|537
1687971600000|2023-06-28 17:00:00|502.79|493.39|501.72|492.32|503.15|493.75|501.67|492.27|555
1687971900000|2023-06-28 17:05:00|501.73|492.33|497.71|488.31|501.9|492.5|497.62|488.22|873
1687972200000|2023-06-28 17:10:00|497.67|488.27|499.74|490.34|499.81|490.41|496.49|487.09|773
1687972500000|2023-06-28 17:15:00|499.75|490.35|500.61|491.21|500.61|491.21|498.69|489.29|672
1687972800000|2023-06-28 17:20:00|500.59|491.19|500.96|491.56|501.1|491.7|500.3|490.9|584
1687973100000|2023-06-28 17:25:00|500.97|491.57|499.68|490.28|501.29|491.89|499.63|490.23|330
1687973400000|2023-06-28 17:30:00|499.69|490.29|499.91|490.51|499.99|490.59|499.27|489.87|454
1687973700000|2023-06-28 17:35:00|499.94|490.54|498.59|489.19|499.94|490.54|496.94|487.54|671
1687974000000|2023-06-28 17:40:00|498.57|489.17|497.73|488.33|498.57|489.17|497.1|487.7|660
1687974300000|2023-06-28 17:45:00|497.76|488.36|498.09|488.69|498.43|489.03|497.38|487.98|459
1687974600000|2023-06-28 17:50:00|498.11|488.71|497.88|488.48|498.19|488.79|497.27|487.87|495
1687974900000|2023-06-28 17:55:00|497.87|488.47|497.34|487.94|498|488.6|497.25|487.85|398
1687975200000|2023-06-28 18:00:00|497.37|487.97|498.38|488.98|498.46|489.06|496.81|487.41|461
1687975500000|2023-06-28 18:05:00|498.34|488.94|497.67|488.27|498.38|488.98|497.34|487.94|470
1687975800000|2023-06-28 18:10:00|497.68|488.28|498.92|489.52|499.03|489.63|497.63|488.23|329
1687976100000|2023-06-28 18:15:00|498.93|489.53|498.36|488.96|499.14|489.74|498.29|488.89|319
1687976400000|2023-06-28 18:20:00|498.35|488.95|498.22|488.82|498.38|488.98|498|488.6|271
1687976700000|2023-06-28 18:25:00|498.23|488.83|498.27|488.87|498.4|489|497.99|488.59|371
1687977000000|2023-06-28 18:30:00|498.28|488.88|498.2|488.8|498.63|489.23|497.92|488.52|462
1687977300000|2023-06-28 18:35:00|498.23|488.83|497.94|488.54|498.58|489.18|497.94|488.54|237
1687977600000|2023-06-28 18:40:00|497.9|488.5|498.11|488.71|498.6|489.2|497.83|488.43|278
1687977900000|2023-06-28 18:45:00|498.09|488.69|497.88|488.48|498.17|488.77|497.74|488.34|264
1687978200000|2023-06-28 18:50:00|497.9|488.5|496.89|487.49|497.98|488.58|496.82|487.42|315
1687978500000|2023-06-28 18:55:00|496.87|487.47|496.78|487.38|497.15|487.75|496.58|487.18|315
1687978800000|2023-06-28 19:00:00|496.82|487.42|496.29|486.89|497.16|487.76|496.22|486.82|385
1687979100000|2023-06-28 19:05:00|496.3|486.9|495.55|486.15|496.3|486.9|495.33|485.93|519
1687979400000|2023-06-28 19:10:00|495.48|486.08|496.37|486.97|496.37|486.97|495.15|485.75|299
1687979700000|2023-06-28 19:15:00|496.38|486.98|497.41|488.01|497.54|488.14|496.33|486.93|295
1687980000000|2023-06-28 19:20:00|497.4|488|496.44|487.04|497.5|488.1|496.38|486.98|269
1687980300000|2023-06-28 19:25:00|496.43|487.03|491.03|481.63|496.44|487.04|490.69|481.29|761
1687980600000|2023-06-28 19:30:00|491.04|481.64|487.72|478.32|491.34|481.94|479.42|470.02|1065
1687980900000|2023-06-28 19:35:00|487.7|478.3|486.73|477.33|488.74|479.34|485.67|476.27|968
1687981200000|2023-06-28 19:40:00|486.71|477.31|485.69|476.29|487.01|477.61|485.16|475.76|888
1687981500000|2023-06-28 19:45:00|485.68|476.28|487.61|478.21|487.88|478.48|485.2|475.8|755
1687981800000|2023-06-28 19:50:00|487.62|478.22|487.22|477.82|487.7|478.3|486.65|477.25|638
1687982100000|2023-06-28 19:55:00|487.2|477.8|485.95|476.55|487.2|477.8|485.75|476.35|658
1687982400000|2023-06-28 20:00:00|485.96|476.56|485.05|475.65|486.6|477.2|484.76|475.36|824
1687982700000|2023-06-28 20:05:00|485.02|475.62|483.39|473.99|485.32|475.92|483.26|473.86|745
1687983000000|2023-06-28 20:10:00|483.4|474|481.27|471.87|483.42|474.02|481.24|471.84|678
1687983300000|2023-06-28 20:15:00|481.26|471.86|483.29|473.89|483.99|474.59|481.15|471.75|736
1687983600000|2023-06-28 20:20:00|483.31|473.91|484.34|474.94|484.83|475.43|482.81|473.41|566
1687983900000|2023-06-28 20:25:00|484.28|474.88|483.77|474.37|484.72|475.32|483.35|473.95|502
1687984200000|2023-06-28 20:30:00|483.76|474.36|484.72|475.32|484.72|475.32|483.28|473.88|410
1687984500000|2023-06-28 20:35:00|484.7|475.3|484.69|475.29|485.09|475.69|484.57|475.17|377
1687984800000|2023-06-28 20:40:00|484.7|475.3|485.69|476.29|485.75|476.35|484.59|475.19|401
1687985100000|2023-06-28 20:45:00|485.68|476.28|485.95|476.55|486.34|476.94|485.31|475.91|563
1687985400000|2023-06-28 20:50:00|485.96|476.56|485.9|476.5|486.16|476.76|485.34|475.94|374
1687985700000|2023-06-28 20:55:00|485.91|476.51|485.94|476.54|486.08|476.68|485.23|475.83|342
1687986000000|2023-06-28 21:00:00|485.96|476.56|486.93|477.53|486.95|477.55|485.91|476.51|246
1687986300000|2023-06-28 21:05:00|486.92|477.52|486.51|477.11|487.04|477.64|486.2|476.8|253
1687986600000|2023-06-28 21:10:00|486.52|477.12|486.06|476.66|486.54|477.14|485.79|476.39|197
1687986900000|2023-06-28 21:15:00|486.08|476.68|486.91|477.51|486.98|477.58|485.79|476.39|262
1687987200000|2023-06-28 21:20:00|486.93|477.53|486.86|477.46|487.03|477.63|486.58|477.18|201
1687987500000|2023-06-28 21:25:00|486.84|477.44|487.07|477.67|487.09|477.69|486.8|477.4|151
1687987800000|2023-06-28 21:30:00|487.09|477.69|487.02|477.62|487.37|477.97|486.93|477.53|177
1687988100000|2023-06-28 21:35:00|487.04|477.64|487.4|478|487.44|478.04|486.49|477.09|329
1687988400000|2023-06-28 21:40:00|487.39|477.99|487.57|478.17|487.65|478.25|487.2|477.8|236
1687988700000|2023-06-28 21:45:00|487.58|478.18|487.98|478.58|487.99|478.59|487.45|478.05|201
1687989000000|2023-06-28 21:50:00|487.99|478.59|487.64|478.24|488.16|478.76|487.49|478.09|129
1687989300000|2023-06-28 21:55:00|487.63|478.23|486.79|477.39|487.64|478.24|486.77|477.37|194
1687989600000|2023-06-28 22:00:00|486.77|477.37|488.2|478.8|488.3|478.9|486.68|477.28|290
1687989900000|2023-06-28 22:05:00|488.27|478.87|488.47|479.07|488.72|479.32|488.27|478.87|237
1687990200000|2023-06-28 22:10:00|488.58|479.18|488.34|478.94|489.34|479.94|487.77|478.37|358
1687990500000|2023-06-28 22:15:00|488.3|478.9|489.2|479.8|489.54|480.14|487.79|478.39|325
1687990800000|2023-06-28 22:20:00|489.18|479.78|488.4|479|489.48|480.08|488.17|478.77|388
1687991100000|2023-06-28 22:25:00|488.37|478.97|488.45|479.05|488.86|479.46|488.28|478.88|224
1687991400000|2023-06-28 22:30:00|488.46|479.06|488.05|478.65|488.55|479.15|487.37|477.97|289
1687991700000|2023-06-28 22:35:00|488.09|478.69|488.07|478.67|488.11|478.71|487.67|478.27|239
1687992000000|2023-06-28 22:40:00|488.06|478.66|487.6|478.2|488.06|478.66|487.3|477.9|210
1687992300000|2023-06-28 22:45:00|487.64|478.24|487.67|478.27|487.88|478.48|487.14|477.74|320
1687992600000|2023-06-28 22:50:00|487.7|478.3|488.61|479.21|488.62|479.22|487.65|478.25|260
1687992900000|2023-06-28 22:55:00|488.6|479.2|488.7|479.3|488.9|479.5|488.5|479.1|242
1687993200000|2023-06-28 23:00:00|488.72|479.32|488.58|479.18|489.12|479.72|488.34|478.94|302
1687993500000|2023-06-28 23:05:00|488.64|479.24|489.81|480.41|490.14|480.74|488.58|479.18|364
1687993800000|2023-06-28 23:10:00|489.8|480.4|490.37|480.97|490.41|481.01|489.79|480.39|449
1687994100000|2023-06-28 23:15:00|490.36|480.96|489.1|479.7|490.74|481.34|489.08|479.68|303
1687994400000|2023-06-28 23:20:00|489.11|479.71|488.97|479.57|489.11|479.71|488.38|478.98|253
1687994700000|2023-06-28 23:25:00|488.95|479.55|488.78|479.38|489.17|479.77|488.61|479.21|245
1687995000000|2023-06-28 23:30:00|488.76|479.36|488.96|479.56|489.29|479.89|488.62|479.22|196
1687995300000|2023-06-28 23:35:00|488.97|479.57|488.14|478.74|489.17|479.77|487.86|478.46|342
1687995600000|2023-06-28 23:40:00|488.15|478.75|487.94|478.54|488.17|478.77|487.83|478.43|192
1687995900000|2023-06-28 23:45:00|487.93|478.53|488.59|479.19|488.64|479.24|487.93|478.53|241
1687996200000|2023-06-28 23:50:00|488.58|479.18|488.06|478.66|488.84|479.44|487.73|478.33|270
1687996500000|2023-06-28 23:55:00|488.04|478.64|487.96|478.56|488.15|478.75|487.66|478.26|237
1687996800000|2023-06-29 00:00:00|487.94|478.54|488.18|478.78|488.2|478.8|487.44|478.04|374
1687997100000|2023-06-29 00:05:00|488.15|478.75|487.59|478.19|488.65|479.25|487.53|478.13|420
1687997400000|2023-06-29 00:10:00|487.56|478.16|488.11|478.71|488.78|479.38|487.12|477.72|440
1687997700000|2023-06-29 00:15:00|488.14|478.74|487.74|478.34|488.29|478.89|487.74|478.34|245
1687998000000|2023-06-29 00:20:00|487.78|478.38|488.35|478.95|489.43|480.03|487.64|478.24|411
1687998300000|2023-06-29 00:25:00|488.37|478.97|488.78|479.38|488.81|479.41|487.74|478.34|383
1687998600000|2023-06-29 00:30:00|488.8|479.4|489.08|479.68|489.46|480.06|488.56|479.16|380
1687998900000|2023-06-29 00:35:00|489.11|479.71|487.3|477.9|489.17|479.77|487.13|477.73|463
1687999200000|2023-06-29 00:40:00|487.27|477.87|487.93|478.53|488.33|478.93|487.14|477.74|449
1687999500000|2023-06-29 00:45:00|487.92|478.52|487.82|478.42|488.29|478.89|487.57|478.17|510
1687999800000|2023-06-29 00:50:00|487.8|478.4|487.57|478.17|487.82|478.42|486.64|477.24|471
1688000100000|2023-06-29 00:55:00|487.6|478.2|488|478.6|488.14|478.74|487.19|477.79|425
1688000400000|2023-06-29 01:00:00|487.99|478.59|489.83|480.43|489.97|480.57|487.49|478.09|400
1688000700000|2023-06-29 01:05:00|489.82|480.42|490.5|481.1|490.58|481.18|489.35|479.95|389
1688001000000|2023-06-29 01:10:00|490.53|481.13|490.54|481.14|490.74|481.34|490.26|480.86|229
1688001300000|2023-06-29 01:15:00|490.56|481.16|491.49|482.09|491.58|482.18|490.27|480.87|488
1688001600000|2023-06-29 01:20:00|491.39|481.99|491.64|482.24|492.4|483|491.22|481.82|634
1688001900000|2023-06-29 01:25:00|491.65|482.25|491.85|482.45|492.17|482.77|491.21|481.81|372
1688002200000|2023-06-29 01:30:00|491.83|482.43|491.07|481.67|491.89|482.49|490.8|481.4|316
1688002500000|2023-06-29 01:35:00|491.06|481.66|491.3|481.9|491.38|481.98|490.83|481.43|210
1688002800000|2023-06-29 01:40:00|491.29|481.89|490.97|481.57|491.54|482.14|490.89|481.49|333
1688003100000|2023-06-29 01:45:00|490.96|481.56|490.5|481.1|491.05|481.65|489.94|480.54|307
1688003400000|2023-06-29 01:50:00|490.49|481.09|489.44|480.04|490.62|481.22|489.17|479.77|367
1688003700000|2023-06-29 01:55:00|489.35|479.95|490.01|480.61|490.07|480.67|489.31|479.91|366
1688004000000|2023-06-29 02:00:00|490.03|480.63|489.51|480.11|490.33|480.93|489.5|480.1|365
1688004300000|2023-06-29 02:05:00|489.5|480.1|489.9|480.5|489.97|480.57|489.11|479.71|343
1688004600000|2023-06-29 02:10:00|489.91|480.51|489.2|479.8|489.94|480.54|489.13|479.73|349
1688004900000|2023-06-29 02:15:00|489.17|479.77|488.37|478.97|489.44|480.04|488.2|478.8|483
1688005200000|2023-06-29 02:20:00|488.35|478.95|489.05|479.65|489.24|479.84|488.22|478.82|481
1688005500000|2023-06-29 02:25:00|488.97|479.57|488.64|479.24|489.11|479.71|488.61|479.21|222
1688005800000|2023-06-29 02:30:00|488.65|479.25|488.77|479.37|488.85|479.45|488.3|478.9|181
1688006100000|2023-06-29 02:35:00|488.78|479.38|487.93|478.53|488.83|479.43|487.85|478.45|337
1688006400000|2023-06-29 02:40:00|487.98|478.58|487.93|478.53|488.17|478.77|487.76|478.36|354
1688006700000|2023-06-29 02:45:00|487.94|478.54|487.77|478.37|488.42|479.02|487.69|478.29|325
1688007000000|2023-06-29 02:50:00|487.75|478.35|487.85|478.45|488.15|478.75|487.7|478.3|241
1688007300000|2023-06-29 02:55:00|487.95|478.55|488.44|479.04|488.44|479.04|487.85|478.45|196
1688007600000|2023-06-29 03:00:00|488.41|479.01|488.39|478.99|488.9|479.5|487.87|478.47|328
1688007900000|2023-06-29 03:05:00|488.37|478.97|489.48|480.08|489.65|480.25|488.19|478.79|368
1688008200000|2023-06-29 03:10:00|489.46|480.06|489.53|480.13|489.99|480.59|489.24|479.84|457
1688008500000|2023-06-29 03:15:00|489.55|480.15|489.35|479.95|489.61|480.21|488.96|479.56|279
1688008800000|2023-06-29 03:20:00|489.34|479.94|490.2|480.8|490.2|480.8|489.31|479.91|258
1688009100000|2023-06-29 03:25:00|490.16|480.76|490.66|481.26|490.73|481.33|490.11|480.71|386
1688009400000|2023-06-29 03:30:00|490.64|481.24|490.84|481.44|490.86|481.46|490.47|481.07|246
1688009700000|2023-06-29 03:35:00|490.85|481.45|490.58|481.18|490.89|481.49|490.47|481.07|306
1688010000000|2023-06-29 03:40:00|490.57|481.17|490.72|481.32|490.96|481.56|490.57|481.17|600
1688010300000|2023-06-29 03:45:00|490.7|481.3|490.63|481.23|490.9|481.5|490.46|481.06|465
1688010600000|2023-06-29 03:50:00|490.66|481.26|490.77|481.37|490.8|481.4|490.38|480.98|270
1688010900000|2023-06-29 03:55:00|490.75|481.35|491.01|481.61|491.1|481.7|490.5|481.1|358
1688011200000|2023-06-29 04:00:00|491.02|481.62|491.07|481.67|491.3|481.9|490.95|481.55|399
1688011500000|2023-06-29 04:05:00|491.08|481.68|491.75|482.35|491.79|482.39|491.08|481.68|414
1688011800000|2023-06-29 04:10:00|491.79|482.39|491.92|482.52|491.99|482.59|491.75|482.35|260
1688012100000|2023-06-29 04:15:00|491.9|482.5|490.5|481.1|491.92|482.52|490.4|481|404
1688012400000|2023-06-29 04:20:00|490.53|481.13|490.62|481.22|490.64|481.24|490.09|480.69|255
1688012700000|2023-06-29 04:25:00|490.61|481.21|490.74|481.34|491.18|481.78|490.27|480.87|368
1688013000000|2023-06-29 04:30:00|490.77|481.37|491.57|482.17|491.59|482.19|490.71|481.31|362
1688013300000|2023-06-29 04:35:00|491.55|482.15|492|482.6|492.07|482.67|491.48|482.08|296
1688013600000|2023-06-29 04:40:00|492.01|482.61|492.18|482.78|492.72|483.32|491.94|482.54|376
1688013900000|2023-06-29 04:45:00|492.16|482.76|492.84|483.44|492.85|483.45|491.85|482.45|384
1688014200000|2023-06-29 04:50:00|492.83|483.43|493.12|483.72|493.12|483.72|492.55|483.15|382
1688014500000|2023-06-29 04:55:00|493.11|483.71|493.18|483.78|493.31|483.91|492.78|483.38|364
1688014800000|2023-06-29 05:00:00|493.21|483.81|493.42|484.02|493.45|484.05|492.62|483.22|412
1688015100000|2023-06-29 05:05:00|493.44|484.04|494.04|484.64|494.1|484.7|493.41|484.01|383
1688015400000|2023-06-29 05:10:00|494.03|484.63|494.21|484.81|494.38|484.98|493.79|484.39|303
1688015700000|2023-06-29 05:15:00|494.2|484.8|493.87|484.47|494.42|485.02|493.59|484.19|495
1688016000000|2023-06-29 05:20:00|493.85|484.45|493.15|483.75|493.97|484.57|493.08|483.68|330
1688016300000|2023-06-29 05:25:00|493.14|483.74|493.33|483.93|493.64|484.24|492.85|483.45|302
1688016600000|2023-06-29 05:30:00|493.35|483.95|493.32|483.92|493.41|484.01|492.39|482.99|344
1688016900000|2023-06-29 05:35:00|493.29|483.89|493.5|484.1|493.93|484.53|493.29|483.89|296
1688017200000|2023-06-29 05:40:00|493.49|484.09|493.65|484.25|493.83|484.43|493.05|483.65|300
1688017500000|2023-06-29 05:45:00|493.66|484.26|493.04|483.64|493.71|484.31|493.04|483.64|328
1688017800000|2023-06-29 05:50:00|493.05|483.65|493.1|483.7|493.44|484.04|492.95|483.55|259
1688018100000|2023-06-29 05:55:00|493.05|483.65|492.28|482.88|493.09|483.69|492.17|482.77|295
1688018400000|2023-06-29 06:00:00|492.24|482.84|493.34|483.94|493.63|484.23|492.22|482.82|329
1688018700000|2023-06-29 06:05:00|493.46|484.06|493.73|484.33|493.79|484.39|493.18|483.78|458
1688019000000|2023-06-29 06:10:00|493.77|484.37|494.33|484.93|494.35|484.95|493.65|484.25|239
1688019300000|2023-06-29 06:15:00|494.32|484.92|493.58|484.18|494.35|484.95|493.29|483.89|294
1688019600000|2023-06-29 06:20:00|493.61|484.21|493.29|483.89|493.64|484.24|492.94|483.54|268
1688019900000|2023-06-29 06:25:00|493.28|483.88|492.03|482.63|493.33|483.93|492|482.6|258
1688020200000|2023-06-29 06:30:00|492.07|482.67|492.23|482.83|492.27|482.87|491.42|482.02|485
1688020500000|2023-06-29 06:35:00|492.2|482.8|492.66|483.26|492.68|483.28|492.05|482.65|497
1688020800000|2023-06-29 06:40:00|492.67|483.27|493.42|484.02|493.44|484.04|492.63|483.23|317
1688021100000|2023-06-29 06:45:00|493.5|484.1|493.18|483.78|493.57|484.17|493.15|483.75|348
1688021400000|2023-06-29 06:50:00|493.2|483.8|493.29|483.89|493.58|484.18|493.18|483.78|360
1688021700000|2023-06-29 06:55:00|493.33|483.93|493.25|483.85|493.53|484.13|493.19|483.79|463
1688022000000|2023-06-29 07:00:00|493.24|483.84|493.08|483.68|493.24|483.84|492.9|483.5|249
1688022300000|2023-06-29 07:05:00|493.09|483.69|494.32|484.92|494.35|484.95|493.09|483.69|395
1688022600000|2023-06-29 07:10:00|494.28|484.88|496.45|487.05|496.45|487.05|494.28|484.88|475
1688022900000|2023-06-29 07:15:00|496.43|487.03|496.27|486.87|496.57|487.17|495.61|486.21|614
1688023200000|2023-06-29 07:20:00|496.29|486.89|497.41|488.01|497.5|488.1|496.08|486.68|590
1688023500000|2023-06-29 07:25:00|497.35|487.95|498.26|488.86|498.34|488.94|497.27|487.87|351
1688023800000|2023-06-29 07:30:00|498.29|488.89|496.36|486.96|498.31|488.91|496.34|486.94|462
1688024100000|2023-06-29 07:35:00|496.35|486.95|496.53|487.13|496.81|487.41|496.24|486.84|315
1688024400000|2023-06-29 07:40:00|496.54|487.14|496.87|487.47|496.89|487.49|496.36|486.96|343
1688024700000|2023-06-29 07:45:00|496.89|487.49|497.51|488.11|498.02|488.62|496.61|487.21|342
1688025000000|2023-06-29 07:50:00|497.57|488.17|497.77|488.37|498.03|488.63|497.01|487.61|373
1688025300000|2023-06-29 07:55:00|497.78|488.38|497.59|488.19|498.15|488.75|497.56|488.16|303
1688025600000|2023-06-29 08:00:00|497.61|488.21|497.21|487.81|497.81|488.41|496.67|487.27|568
1688025900000|2023-06-29 08:05:00|497.18|487.78|497.35|487.95|497.41|488.01|496.2|486.8|299
1688026200000|2023-06-29 08:10:00|497.34|487.94|496.99|487.59|497.49|488.09|496.68|487.28|428
1688026500000|2023-06-29 08:15:00|497|487.6|497.04|487.64|497.14|487.74|496.46|487.06|302
1688026800000|2023-06-29 08:20:00|497.07|487.67|497.31|487.91|497.47|488.07|496.35|486.95|390
1688027100000|2023-06-29 08:25:00|497.29|487.89|497.14|487.74|497.29|487.89|496.62|487.22|352
1688027400000|2023-06-29 08:30:00|497.15|487.75|496.82|487.42|497.47|488.07|496.76|487.36|348
1688027700000|2023-06-29 08:35:00|496.84|487.44|496.84|487.44|497.11|487.71|496.71|487.31|270
1688028000000|2023-06-29 08:40:00|496.88|487.48|496.38|486.98|496.9|487.5|496.32|486.92|220
1688028300000|2023-06-29 08:45:00|496.37|486.97|495.44|486.04|496.43|487.03|495.23|485.83|431
1688028600000|2023-06-29 08:50:00|495.48|486.08|495.2|485.8|495.63|486.23|495.2|485.8|296
1688028900000|2023-06-29 08:55:00|495.19|485.79|495.79|486.39|495.84|486.44|495.16|485.76|248
1688029200000|2023-06-29 09:00:00|495.75|486.35|495.04|485.64|495.8|486.4|494.94|485.54|268
1688029500000|2023-06-29 09:05:00|495.06|485.66|495.39|485.99|495.75|486.35|495.06|485.66|270
1688029800000|2023-06-29 09:10:00|495.37|485.97|495.81|486.41|496.25|486.85|495.22|485.82|448
1688030100000|2023-06-29 09:15:00|495.82|486.42|497.57|488.17|497.93|488.53|495.78|486.38|476
1688030400000|2023-06-29 09:20:00|497.55|488.15|499.07|489.67|499.17|489.77|497.55|488.15|460
1688030700000|2023-06-29 09:25:00|499.1|489.7|499.32|489.92|499.36|489.96|498.57|489.17|530
1688031000000|2023-06-29 09:30:00|499.31|489.91|498.02|488.62|499.73|490.33|497.88|488.48|577
1688031300000|2023-06-29 09:35:00|498.01|488.61|497.65|488.25|498.22|488.82|497.55|488.15|488
1688031600000|2023-06-29 09:40:00|497.64|488.24|498.26|488.86|498.44|489.04|497.64|488.24|441
1688031900000|2023-06-29 09:45:00|498.25|488.85|498.7|489.3|499.21|489.81|497.96|488.56|535
1688032200000|2023-06-29 09:50:00|498.73|489.33|498.56|489.16|498.9|489.5|498.47|489.07|285
1688032500000|2023-06-29 09:55:00|498.57|489.17|498.54|489.14|498.91|489.51|498.2|488.8|322
1688032800000|2023-06-29 10:00:00|498.58|489.18|497.06|487.66|498.62|489.22|497.01|487.61|389
1688033100000|2023-06-29 10:05:00|496.91|487.51|497.64|488.24|497.83|488.43|496.73|487.33|432
1688033400000|2023-06-29 10:10:00|497.63|488.23|499.46|490.06|499.73|490.33|497.62|488.22|479
1688033700000|2023-06-29 10:15:00|499.49|490.09|500.61|491.21|500.83|491.43|499.18|489.78|615
1688034000000|2023-06-29 10:20:00|500.6|491.2|502.53|493.13|502.53|493.13|500.52|491.12|555
1688034300000|2023-06-29 10:25:00|502.46|493.06|503.04|493.64|503.52|494.12|501.2|491.8|673
1688034600000|2023-06-29 10:30:00|503.06|493.66|504.06|494.66|504.17|494.77|502.28|492.88|661
1688034900000|2023-06-29 10:35:00|504.09|494.69|503.9|494.5|504.42|495.02|503.36|493.96|637
1688035200000|2023-06-29 10:40:00|503.94|494.54|504.5|495.1|504.75|495.35|503.84|494.44|386
1688035500000|2023-06-29 10:45:00|504.46|495.06|503.58|494.18|504.78|495.38|503.26|493.86|508
1688035800000|2023-06-29 10:50:00|503.49|494.09|504.11|494.71|504.59|495.19|503.4|494|487
1688036100000|2023-06-29 10:55:00|504.02|494.62|504.52|495.12|504.58|495.18|503.84|494.44|512
1688036400000|2023-06-29 11:00:00|504.51|495.11|503.79|494.39|504.63|495.23|503.56|494.16|659
1688036700000|2023-06-29 11:05:00|503.78|494.38|504.56|495.16|504.77|495.37|503.72|494.32|580
1688037000000|2023-06-29 11:10:00|504.53|495.13|504.9|495.5|505.07|495.67|503.73|494.33|498
1688037300000|2023-06-29 11:15:00|504.93|495.53|505.38|495.98|505.7|496.3|504.88|495.48|574
1688037600000|2023-06-29 11:20:00|505.39|495.99|505.33|495.93|506.12|496.72|504.77|495.37|652
1688037900000|2023-06-29 11:25:00|505.34|495.94|505.88|496.48|506.26|496.86|505.18|495.78|504
1688038200000|2023-06-29 11:30:00|505.9|496.5|504.49|495.09|506.25|496.85|504.21|494.81|459
1688038500000|2023-06-29 11:35:00|504.52|495.12|503.84|494.44|504.95|495.55|503.83|494.43|472
1688038800000|2023-06-29 11:40:00|503.86|494.46|504.66|495.26|504.97|495.57|503.68|494.28|409
1688039100000|2023-06-29 11:45:00|504.65|495.25|504.62|495.22|505.04|495.64|504.56|495.16|413
1688039400000|2023-06-29 11:50:00|504.61|495.21|504.62|495.22|504.88|495.48|504.5|495.1|235
1688039700000|2023-06-29 11:55:00|504.61|495.21|505.82|496.42|505.91|496.51|504.61|495.21|416
1688040000000|2023-06-29 12:00:00|505.81|496.41|504.41|495.01|505.99|496.59|504.2|494.8|489
1688040300000|2023-06-29 12:05:00|504.4|495|504.89|495.49|505.58|496.18|504.37|494.97|542
1688040600000|2023-06-29 12:10:00|504.95|495.55|505.5|496.1|505.91|496.51|504.89|495.49|439
1688040900000|2023-06-29 12:15:00|505.51|496.11|505.04|495.64|505.85|496.45|505|495.6|462
1688041200000|2023-06-29 12:20:00|505|495.6|502.78|493.38|505.14|495.74|502.62|493.22|509
1688041500000|2023-06-29 12:25:00|502.77|493.37|503.86|494.46|503.91|494.51|502.65|493.25|440
1688041800000|2023-06-29 12:30:00|503.85|494.45|502.33|492.93|504.01|494.61|502.22|492.82|529
1688042100000|2023-06-29 12:35:00|502.3|492.9|501.59|492.19|502.45|493.05|501.27|491.87|426
1688042400000|2023-06-29 12:40:00|501.56|492.16|500.77|491.37|501.82|492.42|500.75|491.35|438
1688042700000|2023-06-29 12:45:00|500.76|491.36|501.06|491.66|501.84|492.44|500.71|491.31|449
1688043000000|2023-06-29 12:50:00|501.05|491.65|501.51|492.11|502.02|492.62|500.72|491.32|470
1688043300000|2023-06-29 12:55:00|501.5|492.1|500.69|491.29|501.7|492.3|500.54|491.14|409
1688043600000|2023-06-29 13:00:00|500.63|491.23|500.65|491.25|501.17|491.77|500.29|490.89|423
1688043900000|2023-06-29 13:05:00|500.64|491.24|501.81|492.41|501.83|492.43|500.58|491.18|360
1688044200000|2023-06-29 13:10:00|501.79|492.39|504.08|494.68|504.25|494.85|501.74|492.34|536
1688044500000|2023-06-29 13:15:00|504.05|494.65|506.54|497.14|506.69|497.29|503.3|493.9|737
1688044800000|2023-06-29 13:20:00|506.53|497.13|505.96|496.56|509.18|499.78|505.84|496.44|788
1688045100000|2023-06-29 13:25:00|506.01|496.61|505.26|495.86|506.19|496.79|503.95|494.55|790
1688045400000|2023-06-29 13:30:00|505.27|495.87|504.71|495.31|505.73|496.33|504.22|494.82|625
1688045700000|2023-06-29 13:35:00|504.8|495.4|504.45|495.05|504.89|495.49|503.31|493.91|560
1688046000000|2023-06-29 13:40:00|504.48|495.08|503.1|493.7|505.86|496.46|503.1|493.7|576
1688046300000|2023-06-29 13:45:00|503.12|493.72|505.78|496.38|505.93|496.53|502.96|493.56|649
1688046600000|2023-06-29 13:50:00|505.76|496.36|506.84|497.44|506.94|497.54|505.48|496.08|542
1688046900000|2023-06-29 13:55:00|506.83|497.43|505.04|495.64|507.3|497.9|502.84|493.44|792
1688047200000|2023-06-29 14:00:00|505.16|495.76|505.86|496.46|506.25|496.85|504.83|495.43|728
1688047500000|2023-06-29 14:05:00|505.85|496.45|503.52|494.12|506.31|496.91|503.41|494.01|588
1688047800000|2023-06-29 14:10:00|503.56|494.16|502.98|493.58|503.63|494.23|502.68|493.28|517
1688048100000|2023-06-29 14:15:00|502.96|493.56|504.03|494.63|504.5|495.1|502.95|493.55|551
1688048400000|2023-06-29 14:20:00|504.04|494.64|504.24|494.84|504.91|495.51|504.04|494.64|539
1688048700000|2023-06-29 14:25:00|504.28|494.88|503.07|493.67|504.81|495.41|503.02|493.62|515
1688049000000|2023-06-29 14:30:00|503.08|493.68|503.21|493.81|503.36|493.96|502.26|492.86|548
1688049300000|2023-06-29 14:35:00|503.2|493.8|504.18|494.78|504.47|495.07|503.2|493.8|541
1688049600000|2023-06-29 14:40:00|504.09|494.69|504.37|494.97|504.89|495.49|503.76|494.36|404
1688049900000|2023-06-29 14:45:00|504.34|494.94|503.12|493.72|505.06|495.66|502.88|493.48|507
1688050200000|2023-06-29 14:50:00|503.1|493.7|500.45|491.05|503.12|493.72|500.43|491.03|613
1688050500000|2023-06-29 14:55:00|500.43|491.03|500.49|491.09|500.97|491.57|499.68|490.28|596
1688050800000|2023-06-29 15:00:00|500.51|491.11|500|490.6|500.91|491.51|499.6|490.2|538
1688051100000|2023-06-29 15:05:00|500.02|490.62|499.01|489.61|500.11|490.71|498.79|489.39|449
1688051400000|2023-06-29 15:10:00|499.02|489.62|500.59|491.19|500.63|491.23|498.97|489.57|527
1688051700000|2023-06-29 15:15:00|500.6|491.2|501.32|491.92|501.45|492.05|500.2|490.8|484
1688052000000|2023-06-29 15:20:00|501.33|491.93|500.98|491.58|501.5|492.1|500.67|491.27|500
1688052300000|2023-06-29 15:25:00|500.99|491.59|501.17|491.77|501.36|491.96|500.47|491.07|411
1688052600000|2023-06-29 15:30:00|501.16|491.76|500.94|491.54|501.33|491.93|500.61|491.21|414
1688052900000|2023-06-29 15:35:00|500.93|491.53|501.46|492.06|501.52|492.12|500.81|491.41|295
1688053200000|2023-06-29 15:40:00|501.5|492.1|500.95|491.55|501.5|492.1|500.56|491.16|455
1688053500000|2023-06-29 15:45:00|501.02|491.62|499.81|490.41|501.28|491.88|499.63|490.23|449
1688053800000|2023-06-29 15:50:00|499.88|490.48|500.68|491.28|500.71|491.31|499.79|490.39|347
1688054100000|2023-06-29 15:55:00|500.65|491.25|499.99|490.59|500.75|491.35|499.64|490.24|466
1688054400000|2023-06-29 16:00:00|500.14|490.74|500.78|491.38|501.29|491.89|500.03|490.63|524
1688054700000|2023-06-29 16:05:00|500.77|491.37|502.54|493.14|503.24|493.84|500.69|491.29|682
1688055000000|2023-06-29 16:10:00|502.53|493.13|502.04|492.64|502.57|493.17|501.54|492.14|548
1688055300000|2023-06-29 16:15:00|502.02|492.62|501.14|491.74|502.17|492.77|500.76|491.36|535
1688055600000|2023-06-29 16:20:00|501.08|491.68|500.55|491.15|501.43|492.03|500.46|491.06|388
1688055900000|2023-06-29 16:25:00|500.54|491.14|500.54|491.14|501.28|491.88|500.19|490.79|474
1688056200000|2023-06-29 16:30:00|500.55|491.15|498.32|488.92|500.55|491.15|498.26|488.86|474
1688056500000|2023-06-29 16:35:00|498.31|488.91|497.81|488.41|498.51|489.11|497.76|488.36|383
1688056800000|2023-06-29 16:40:00|497.83|488.43|497.89|488.49|498.1|488.7|497.5|488.1|364
1688057100000|2023-06-29 16:45:00|497.85|488.45|497.08|487.68|497.85|488.45|496.32|486.92|470
1688057400000|2023-06-29 16:50:00|497.07|487.67|497.4|488|497.91|488.51|497.07|487.67|346
1688057700000|2023-06-29 16:55:00|497.38|487.98|496.66|487.26|497.78|488.38|496.66|487.26|341
1688058000000|2023-06-29 17:00:00|496.71|487.31|495.96|486.56|497.12|487.72|495.95|486.55|390
1688058300000|2023-06-29 17:05:00|495.91|486.51|497.81|488.41|498.52|489.12|494.89|485.49|633
1688058600000|2023-06-29 17:10:00|497.8|488.4|496.23|486.83|497.8|488.4|495.88|486.48|515
1688058900000|2023-06-29 17:15:00|496.21|486.81|498.23|488.83|498.31|488.91|496.21|486.81|645
1688059200000|2023-06-29 17:20:00|498.18|488.78|497.6|488.2|498.27|488.87|497.16|487.76|527
1688059500000|2023-06-29 17:25:00|497.56|488.16|498.82|489.42|498.97|489.57|497.43|488.03|596
1688059800000|2023-06-29 17:30:00|498.84|489.44|498.2|488.8|499.31|489.91|497.92|488.52|542
1688060100000|2023-06-29 17:35:00|498.19|488.79|497.33|487.93|498.24|488.84|497.26|487.86|395
1688060400000|2023-06-29 17:40:00|497.35|487.95|496.92|487.52|497.6|488.2|496.83|487.43|251
1688060700000|2023-06-29 17:45:00|496.89|487.49|496|486.6|496.98|487.58|495.91|486.51|293
1688061000000|2023-06-29 17:50:00|496.02|486.62|496.22|486.82|496.3|486.9|495.8|486.4|356
1688061300000|2023-06-29 17:55:00|496.21|486.81|496.09|486.69|496.47|487.07|496.02|486.62|260
1688061600000|2023-06-29 18:00:00|496.08|486.68|495.2|485.8|496.31|486.91|494.43|485.03|536
1688061900000|2023-06-29 18:05:00|495.24|485.84|496.18|486.78|496.33|486.93|494.91|485.51|328
1688062200000|2023-06-29 18:10:00|496.2|486.8|496.25|486.85|496.44|487.04|495.75|486.35|277
1688062500000|2023-06-29 18:15:00|496.26|486.86|496.92|487.52|497.01|487.61|496.2|486.8|308
1688062800000|2023-06-29 18:20:00|496.91|487.51|497.09|487.69|497.38|487.98|496.37|486.97|297
1688063100000|2023-06-29 18:25:00|497.07|487.67|498.47|489.07|498.52|489.12|496.95|487.55|339
1688063400000|2023-06-29 18:30:00|498.52|489.12|499.34|489.94|499.67|490.27|498.35|488.95|343
1688063700000|2023-06-29 18:35:00|499.3|489.9|498.95|489.55|499.46|490.06|498.6|489.2|314
1688064000000|2023-06-29 18:40:00|498.97|489.57|499.14|489.74|499.21|489.81|498.32|488.92|301
1688064300000|2023-06-29 18:45:00|499.13|489.73|499.11|489.71|499.4|490|498.59|489.19|280
1688064600000|2023-06-29 18:50:00|499.08|489.68|499.63|490.23|499.67|490.27|499|489.6|199
1688064900000|2023-06-29 18:55:00|499.66|490.26|499.72|490.32|499.95|490.55|499.61|490.21|225
1688065200000|2023-06-29 19:00:00|499.71|490.31|500.19|490.79|500.3|490.9|499.43|490.03|380
1688065500000|2023-06-29 19:05:00|500.28|490.88|500.56|491.16|500.72|491.32|500.15|490.75|282
1688065800000|2023-06-29 19:10:00|500.54|491.14|499.69|490.29|500.56|491.16|499.67|490.27|238
1688066100000|2023-06-29 19:15:00|499.65|490.25|498.05|488.65|499.65|490.25|498|488.6|291
1688066400000|2023-06-29 19:20:00|498.03|488.63|498.05|488.65|498.18|488.78|497.75|488.35|204
1688066700000|2023-06-29 19:25:00|498.06|488.66|497.8|488.4|498.23|488.83|497.53|488.13|230
1688067000000|2023-06-29 19:30:00|497.79|488.39|499.35|489.95|499.38|489.98|497.78|488.38|415
1688067300000|2023-06-29 19:35:00|499.38|489.98|499.47|490.07|499.56|490.16|498.58|489.18|482
1688067600000|2023-06-29 19:40:00|499.48|490.08|499.18|489.78|499.82|490.42|498.92|489.52|540
1688067900000|2023-06-29 19:45:00|499.2|489.8|499.4|490|499.67|490.27|499.11|489.71|502
1688068200000|2023-06-29 19:50:00|499.42|490.02|500.01|490.61|500.3|490.9|499.24|489.84|493
1688068500000|2023-06-29 19:55:00|500.02|490.62|499.98|490.58|500.53|491.13|499.87|490.47|416
1688068800000|2023-06-29 20:00:00|499.96|490.56|499.31|489.91|500.39|490.99|499.24|489.84|520
1688069100000|2023-06-29 20:05:00|499.28|489.88|498.63|489.23|499.28|489.88|498.4|489|361
1688069400000|2023-06-29 20:10:00|498.62|489.22|496.96|487.56|498.79|489.39|496.87|487.47|522
1688069700000|2023-06-29 20:15:00|497|487.6|497.19|487.79|497.42|488.02|496.84|487.44|390
1688070000000|2023-06-29 20:20:00|497.18|487.78|494.27|484.87|497.3|487.9|493.62|484.22|759
1688070300000|2023-06-29 20:25:00|494.26|484.86|495.5|486.1|495.69|486.29|494.15|484.75|583
1688070600000|2023-06-29 20:30:00|495.53|486.13|494.23|484.83|495.74|486.34|493.97|484.57|525
1688070900000|2023-06-29 20:35:00|494.21|484.81|495.01|485.61|495.01|485.61|494.07|484.67|424
1688071200000|2023-06-29 20:40:00|495.03|485.63|494.14|484.74|495.29|485.89|494.1|484.7|425
1688071500000|2023-06-29 20:45:00|494.1|484.7|493.39|483.99|494.18|484.78|493.03|483.63|426
1688071800000|2023-06-29 20:50:00|493.41|484.01|494.69|485.29|494.92|485.52|493.17|483.77|462
1688072100000|2023-06-29 20:55:00|494.72|485.32|494.05|484.65|494.93|485.53|493.71|484.31|380
1688072400000|2023-06-29 21:00:00|494.06|484.66|494.84|485.44|494.86|485.46|494.06|484.66|242
1688072700000|2023-06-29 21:05:00|494.85|485.45|494.92|485.52|495.12|485.72|494.04|484.64|262
1688073000000|2023-06-29 21:10:00|494.91|485.51|494.59|485.19|494.92|485.52|493.86|484.46|276
1688073300000|2023-06-29 21:15:00|494.57|485.17|495.17|485.77|495.33|485.93|494.43|485.03|319
1688073600000|2023-06-29 21:20:00|495.18|485.78|494.72|485.32|495.35|485.95|494.54|485.14|386
1688073900000|2023-06-29 21:25:00|494.73|485.33|495.22|485.82|495.24|485.84|494.7|485.3|478
1688074200000|2023-06-29 21:30:00|495.21|485.81|495.72|486.32|495.79|486.39|495.02|485.62|591
1688074500000|2023-06-29 21:35:00|495.73|486.33|495.55|486.15|495.73|486.33|495.46|486.06|195
1688074800000|2023-06-29 21:40:00|495.53|486.13|494.86|485.46|495.55|486.15|494.84|485.44|301
1688075100000|2023-06-29 21:45:00|494.9|485.5|494.47|485.07|494.92|485.52|494.43|485.03|118
1688075400000|2023-06-29 21:50:00|494.46|485.06|494.06|484.66|494.49|485.09|493.87|484.47|306
1688075700000|2023-06-29 21:55:00|494.07|484.67|494.26|484.86|494.3|484.9|493.95|484.55|305
1688076000000|2023-06-29 22:00:00|494.28|484.88|495.15|485.75|495.31|485.91|494.01|484.61|600
1688076300000|2023-06-29 22:05:00|495.14|485.74|495.88|486.48|495.97|486.57|495.14|485.74|496
1688076600000|2023-06-29 22:10:00|495.89|486.49|496.41|487.01|496.5|487.1|495.87|486.47|573
1688076900000|2023-06-29 22:15:00|496.35|486.95|496.15|486.75|496.57|487.17|496.07|486.67|301
1688077200000|2023-06-29 22:20:00|496.13|486.73|496.54|487.14|496.72|487.32|495.9|486.5|408
1688077500000|2023-06-29 22:25:00|496.55|487.15|497.06|487.66|497.24|487.84|496.35|486.95|561
1688077800000|2023-06-29 22:30:00|497.07|487.67|497.23|487.83|497.47|488.07|496.84|487.44|363
1688078100000|2023-06-29 22:35:00|497.25|487.85|497.81|488.41|497.91|488.51|497.14|487.74|367
1688078400000|2023-06-29 22:40:00|497.79|488.39|497.93|488.53|498.04|488.64|497.61|488.21|643
1688078700000|2023-06-29 22:45:00|497.91|488.51|498.39|488.99|498.52|489.12|497.91|488.51|425
1688079000000|2023-06-29 22:50:00|498.38|488.98|497.81|488.41|498.58|489.18|497.74|488.34|361
1688079300000|2023-06-29 22:55:00|497.8|488.4|496.69|487.29|497.89|488.49|496.59|487.19|341
1688079600000|2023-06-29 23:00:00|496.67|487.27|497.26|487.86|497.68|488.28|496.64|487.24|440
1688079900000|2023-06-29 23:05:00|497.27|487.87|497.6|488.2|497.81|488.41|497.03|487.63|399
1688080200000|2023-06-29 23:10:00|497.58|488.18|496.92|487.52|497.62|488.22|496.81|487.41|409
1688080500000|2023-06-29 23:15:00|496.9|487.5|497.13|487.73|497.16|487.76|496.61|487.21|439
1688080800000|2023-06-29 23:20:00|497.12|487.72|498.29|488.89|498.43|489.03|497.12|487.72|582
1688081100000|2023-06-29 23:25:00|498.28|488.88|498.18|488.78|498.43|489.03|497.77|488.37|422
1688081400000|2023-06-29 23:30:00|498.16|488.76|498.66|489.26|498.89|489.49|497.9|488.5|435
1688081700000|2023-06-29 23:35:00|498.67|489.27|498.6|489.2|498.7|489.3|498.22|488.82|358
1688082000000|2023-06-29 23:40:00|498.61|489.21|498.7|489.3|498.82|489.42|498.42|489.02|334
1688082300000|2023-06-29 23:45:00|498.72|489.32|497.81|488.41|498.8|489.4|497.63|488.23|422
1688082600000|2023-06-29 23:50:00|497.82|488.42|497.29|487.89|498|488.6|497.07|487.67|335
1688082900000|2023-06-29 23:55:00|497.3|487.9|497.03|487.63|497.32|487.92|496.74|487.34|432
1688083200000|2023-06-30 00:00:00|497.04|487.64|497.8|488.4|497.97|488.57|496.99|487.59|612
1688083500000|2023-06-30 00:05:00|497.76|488.36|498.64|489.24|498.82|489.42|496.91|487.51|666
1688083800000|2023-06-30 00:10:00|498.57|489.17|497.75|488.35|498.63|489.23|497.66|488.26|434
1688084100000|2023-06-30 00:15:00|497.76|488.36|497.01|487.61|497.76|488.36|496.47|487.07|717
1688084400000|2023-06-30 00:20:00|496.99|487.59|497.45|488.05|497.45|488.05|496.52|487.12|532
1688084700000|2023-06-30 00:25:00|497.48|488.08|498.52|489.12|498.92|489.52|497.48|488.08|559
1688085000000|2023-06-30 00:30:00|498.51|489.11|498.19|488.79|498.96|489.56|497.92|488.52|751
1688085300000|2023-06-30 00:35:00|498.2|488.8|497.89|488.49|498.45|489.05|497.39|487.99|559
1688085600000|2023-06-30 00:40:00|497.88|488.48|498.37|488.97|498.41|489.01|497.55|488.15|427
1688085900000|2023-06-30 00:45:00|498.45|489.05|497.16|487.76|498.63|489.23|496.63|487.23|477
1688086200000|2023-06-30 00:50:00|497.11|487.71|498.11|488.71|498.19|488.79|496.71|487.31|529
1688086500000|2023-06-30 00:55:00|498.12|488.72|496.71|487.31|498.26|488.86|496.34|486.94|604
1688086800000|2023-06-30 01:00:00|496.72|487.32|495.74|486.34|496.72|487.32|495.59|486.19|653
1688087100000|2023-06-30 01:05:00|495.72|486.32|495.38|485.98|495.72|486.32|493.85|484.45|728
1688087400000|2023-06-30 01:10:00|495.4|486|496.32|486.92|496.79|487.39|495.4|486|605
1688087700000|2023-06-30 01:15:00|496.29|486.89|496.43|487.03|497.25|487.85|495.8|486.4|661
1688088000000|2023-06-30 01:20:00|496.45|487.05|497.02|487.62|497.02|487.62|495.62|486.22|656
1688088300000|2023-06-30 01:25:00|497.04|487.64|497.93|488.53|498.26|488.86|497.02|487.62|617
1688088600000|2023-06-30 01:30:00|497.92|488.52|497.27|487.87|498.08|488.68|496.84|487.44|454
1688088900000|2023-06-30 01:35:00|497.23|487.83|496.93|487.53|497.42|488.02|496.71|487.31|505
1688089200000|2023-06-30 01:40:00|496.89|487.49|496.81|487.41|497.54|488.14|496.52|487.12|575
1688089500000|2023-06-30 01:45:00|496.83|487.43|496.3|486.9|497|487.6|495.94|486.54|542
1688089800000|2023-06-30 01:50:00|496.28|486.88|496.59|487.19|496.73|487.33|496.01|486.61|531
1688090100000|2023-06-30 01:55:00|496.58|487.18|497.26|487.86|497.49|488.09|496.58|487.18|536
1688090400000|2023-06-30 02:00:00|497.24|487.84|498.8|489.4|498.9|489.5|497.05|487.65|705
1688090700000|2023-06-30 02:05:00|498.86|489.46|500.4|491|500.53|491.13|498.79|489.39|635
1688091000000|2023-06-30 02:10:00|500.39|490.99|503.4|494|503.74|494.34|500.37|490.97|684
1688091300000|2023-06-30 02:15:00|503.42|494.02|503.59|494.19|503.92|494.52|502.94|493.54|764
1688091600000|2023-06-30 02:20:00|503.58|494.18|502.64|493.24|504.15|494.75|502.45|493.05|629
1688091900000|2023-06-30 02:25:00|502.62|493.22|503.11|493.71|503.48|494.08|502.32|492.92|617
1688092200000|2023-06-30 02:30:00|503.19|493.79|505.22|495.82|505.35|495.95|502.74|493.34|651
1688092500000|2023-06-30 02:35:00|505.34|495.94|506.7|497.3|508.17|498.77|505.2|495.8|725
1688092800000|2023-06-30 02:40:00|506.71|497.31|508.31|498.91|508.58|499.18|506.27|496.87|795
1688093100000|2023-06-30 02:45:00|508.36|498.96|509.44|500.04|509.68|500.28|508.05|498.65|727
1688093400000|2023-06-30 02:50:00|509.45|500.05|510.1|500.7|510.31|500.91|509.35|499.95|513
1688093700000|2023-06-30 02:55:00|510.11|500.71|511.05|501.65|511.11|501.71|510.06|500.66|656
1688094000000|2023-06-30 03:00:00|511.06|501.66|511.93|502.53|512.71|503.31|510.81|501.41|716
1688094300000|2023-06-30 03:05:00|511.94|502.54|514.52|505.12|514.72|505.32|511.83|502.43|830
1688094600000|2023-06-30 03:10:00|514.45|505.05|524.97|515.57|524.97|515.57|514.24|504.84|853
1688094900000|2023-06-30 03:15:00|524.98|515.58|522.6|513.2|526.44|517.04|517.29|507.89|1067
1688095200000|2023-06-30 03:20:00|522.62|513.22|522.46|513.06|522.99|513.59|520.67|511.27|955
1688095500000|2023-06-30 03:25:00|522.48|513.08|521.69|512.29|523.15|513.75|521.69|512.29|859
1688095800000|2023-06-30 03:30:00|521.71|512.31|520.44|511.04|522.56|513.16|519.47|510.07|898
1688096100000|2023-06-30 03:35:00|520.42|511.02|521.48|512.08|522.06|512.66|519.82|510.42|860
1688096400000|2023-06-30 03:40:00|521.5|512.1|524.45|515.05|524.68|515.28|521.49|512.09|670
1688096700000|2023-06-30 03:45:00|524.43|515.03|522.66|513.26|524.44|515.04|522.4|513|800
1688097000000|2023-06-30 03:50:00|522.63|513.23|521.89|512.49|523.88|514.48|521.72|512.32|802
1688097300000|2023-06-30 03:55:00|521.87|512.47|523.39|513.99|523.75|514.35|521.69|512.29|719
1688097600000|2023-06-30 04:00:00|523.32|513.92|524.02|514.62|524.27|514.87|523.21|513.81|641
1688097900000|2023-06-30 04:05:00|523.75|514.35|524.38|514.98|525.13|515.73|523.38|513.98|542
1688098200000|2023-06-30 04:10:00|524.16|514.76|522.31|512.91|524.42|515.02|522.13|512.73|619
1688098500000|2023-06-30 04:15:00|522.36|512.96|519.15|509.75|522.62|513.22|519.09|509.69|773
1688098800000|2023-06-30 04:20:00|519.3|509.9|519.07|509.67|519.99|510.59|518.03|508.63|728
1688099100000|2023-06-30 04:25:00|519.06|509.66|520.28|510.88|520.48|511.08|519.06|509.66|562
1688099400000|2023-06-30 04:30:00|520.26|510.86|522.66|513.26|522.71|513.31|519.9|510.5|609
1688099700000|2023-06-30 04:35:00|522.64|513.24|523.81|514.41|523.93|514.53|522.5|513.1|686
1688100000000|2023-06-30 04:40:00|523.79|514.39|525.99|516.59|526.52|517.12|523.78|514.38|819
1688100300000|2023-06-30 04:45:00|526.02|516.62|528.34|518.94|528.98|519.58|525.48|516.08|892
1688100600000|2023-06-30 04:50:00|528.29|518.89|527.19|517.79|529.28|519.88|527.07|517.67|896
1688100900000|2023-06-30 04:55:00|527.12|517.72|522.4|513|527.93|518.53|522.15|512.75|825
1688101200000|2023-06-30 05:00:00|522.43|513.03|523.58|514.18|524.79|515.39|522.33|512.93|963
1688101500000|2023-06-30 05:05:00|523.55|514.15|524.72|515.32|526|516.6|523.53|514.13|870
1688101800000|2023-06-30 05:10:00|524.71|515.31|525.47|516.07|525.6|516.2|524.4|515|685
1688102100000|2023-06-30 05:15:00|525.58|516.18|526.07|516.67|526.79|517.39|525|515.6|736
1688102400000|2023-06-30 05:20:00|526.08|516.68|524.85|515.45|526.36|516.96|524.49|515.09|840
1688102700000|2023-06-30 05:25:00|524.86|515.46|523.93|514.53|525.66|516.26|523.56|514.16|683
1688103000000|2023-06-30 05:30:00|523.94|514.54|521.46|512.06|524.1|514.7|521.28|511.88|762
1688103300000|2023-06-30 05:35:00|521.47|512.07|521.42|512.02|522.25|512.85|520.99|511.59|729
1688103600000|2023-06-30 05:40:00|521.4|512|520.6|511.2|522.23|512.83|520.38|510.98|646
1688103900000|2023-06-30 05:45:00|520.62|511.22|519.15|509.75|520.77|511.37|518.82|509.42|606
1688104200000|2023-06-30 05:50:00|519.02|509.62|517.26|507.86|519.05|509.65|515.57|506.17|848
1688104500000|2023-06-30 05:55:00|517.18|507.78|518.3|508.9|518.48|509.08|517.09|507.69|709
1688104800000|2023-06-30 06:00:00|518.31|508.91|517.92|508.52|520.46|511.06|517.84|508.44|653
1688105100000|2023-06-30 06:05:00|517.97|508.57|515.91|506.51|517.97|508.57|515.59|506.19|484
1688105400000|2023-06-30 06:10:00|515.92|506.52|516.25|506.85|516.81|507.41|515.84|506.44|425
1688105700000|2023-06-30 06:15:00|516.21|506.81|515.51|506.11|516.7|507.3|515.49|506.09|433
1688106000000|2023-06-30 06:20:00|515.5|506.1|515.79|506.39|516.21|506.81|515.05|505.65|471
1688106300000|2023-06-30 06:25:00|515.77|506.37|515.94|506.54|516.73|507.33|515.74|506.34|572
1688106600000|2023-06-30 06:30:00|515.95|506.55|515.57|506.17|516.32|506.92|515.53|506.13|323
1688106900000|2023-06-30 06:35:00|515.55|506.15|516.13|506.73|516.36|506.96|515.33|505.93|384
1688107200000|2023-06-30 06:40:00|516.14|506.74|517.2|507.8|517.29|507.89|516.11|506.71|348
1688107500000|2023-06-30 06:45:00|517.3|507.9|517.05|507.65|517.44|508.04|516.66|507.26|390
1688107800000|2023-06-30 06:50:00|517.06|507.66|517.22|507.82|517.46|508.06|516.36|506.96|465
1688108100000|2023-06-30 06:55:00|517.12|507.72|517.24|507.84|517.86|508.46|517.12|507.72|349
1688108400000|2023-06-30 07:00:00|517.26|507.86|518.15|508.75|518.28|508.88|516.33|506.93|494
1688108700000|2023-06-30 07:05:00|518.14|508.74|518.9|509.5|519.15|509.75|518.09|508.69|370
1688109000000|2023-06-30 07:10:00|518.89|509.49|519.84|510.44|520.78|511.38|518.77|509.37|366
1688109300000|2023-06-30 07:15:00|519.8|510.4|519.64|510.24|520.01|510.61|518.85|509.45|492
1688109600000|2023-06-30 07:20:00|519.63|510.23|518.11|508.71|519.63|510.23|518.02|508.62|470
1688109900000|2023-06-30 07:25:00|518.18|508.78|515.92|506.52|518.44|509.04|515.88|506.48|386
1688110200000|2023-06-30 07:30:00|515.93|506.53|516.97|507.57|517.39|507.99|515.7|506.3|598
1688110500000|2023-06-30 07:35:00|517.01|507.61|517.95|508.55|518.05|508.65|516.83|507.43|446
1688110800000|2023-06-30 07:40:00|517.96|508.56|518.25|508.85|518.83|509.43|517.84|508.44|528
1688111100000|2023-06-30 07:45:00|518.24|508.84|518.56|509.16|518.83|509.43|517.99|508.59|456
1688111400000|2023-06-30 07:50:00|518.57|509.17|520.08|510.68|520.32|510.92|518.39|508.99|590
1688111700000|2023-06-30 07:55:00|520.06|510.66|519.15|509.75|520.17|510.77|518.99|509.59|428
1688112000000|2023-06-30 08:00:00|519.16|509.76|518.05|508.65|519.53|510.13|517.34|507.94|684
1688112300000|2023-06-30 08:05:00|518.06|508.66|517.96|508.56|518.36|508.96|517.5|508.1|717
1688112600000|2023-06-30 08:10:00|517.95|508.55|519.29|509.89|519.3|509.9|517.48|508.08|545
1688112900000|2023-06-30 08:15:00|519.3|509.9|520.67|511.27|520.8|511.4|518.97|509.57|580
1688113200000|2023-06-30 08:20:00|520.75|511.35|515.89|506.49|520.98|511.58|515.33|505.93|705
1688113500000|2023-06-30 08:25:00|515.63|506.23|517.48|508.08|517.51|508.11|515.61|506.21|521
1688113800000|2023-06-30 08:30:00|517.51|508.11|516.78|507.38|517.85|508.45|516.71|507.31|316
1688114100000|2023-06-30 08:35:00|516.75|507.35|518.28|508.88|518.43|509.03|516.73|507.33|544
1688114400000|2023-06-30 08:40:00|518.27|508.87|518.74|509.34|519.21|509.81|518.06|508.66|464
1688114700000|2023-06-30 08:45:00|518.65|509.25|518.53|509.13|518.94|509.54|517.36|507.96|512
1688115000000|2023-06-30 08:50:00|518.55|509.15|519.17|509.77|519.33|509.93|518.37|508.97|540
1688115300000|2023-06-30 08:55:00|519.19|509.79|518.01|508.61|519.51|510.11|517.1|507.7|529
1688115600000|2023-06-30 09:00:00|518.1|508.7|517.02|507.62|518.44|509.04|515.81|506.41|626
1688115900000|2023-06-30 09:05:00|517|507.6|516.55|507.15|517.58|508.18|516.5|507.1|494
1688116200000|2023-06-30 09:10:00|516.56|507.16|517.02|507.62|517.24|507.84|515.95|506.55|442
1688116500000|2023-06-30 09:15:00|517|507.6|516.5|507.1|517.37|507.97|516.07|506.67|496
1688116800000|2023-06-30 09:20:00|516.52|507.12|516.39|506.99|517.26|507.86|515.92|506.52|557
1688117100000|2023-06-30 09:25:00|516.5|507.1|517.71|508.31|517.95|508.55|516.42|507.02|535
1688117400000|2023-06-30 09:30:00|517.66|508.26|517.86|508.46|518.18|508.78|517.46|508.06|404
1688117700000|2023-06-30 09:35:00|517.79|508.39|517.13|507.73|517.89|508.49|517.11|507.71|342
1688118000000|2023-06-30 09:40:00|517.12|507.72|517.38|507.98|517.64|508.24|517.03|507.63|369
1688118300000|2023-06-30 09:45:00|517.39|507.99|517.27|507.87|518.19|508.79|517.16|507.76|405
1688118600000|2023-06-30 09:50:00|517.24|507.84|516.22|506.82|517.49|508.09|515.93|506.53|490
1688118900000|2023-06-30 09:55:00|516.21|506.81|516.36|506.96|516.88|507.48|516.11|506.71|577
1688119200000|2023-06-30 10:00:00|516.33|506.93|515.89|506.49|516.82|507.42|515.79|506.39|516
1688119500000|2023-06-30 10:05:00|515.87|506.47|517.16|507.76|517.24|507.84|515.82|506.42|422
1688119800000|2023-06-30 10:10:00|517.11|507.71|518.58|509.18|518.72|509.32|517.05|507.65|466
1688120100000|2023-06-30 10:15:00|518.61|509.21|519.61|510.21|519.75|510.35|518.53|509.13|473
1688120400000|2023-06-30 10:20:00|519.63|510.23|521.01|511.61|521.19|511.79|519.5|510.1|442
1688120700000|2023-06-30 10:25:00|520.99|511.59|521.05|511.65|523.12|513.72|520.62|511.22|583
1688121000000|2023-06-30 10:30:00|521.13|511.73|519.83|510.43|521.97|512.57|519.43|510.03|592
1688121300000|2023-06-30 10:35:00|519.82|510.42|520.22|510.82|520.59|511.19|519.2|509.8|542
1688121600000|2023-06-30 10:40:00|520.25|510.85|521.18|511.78|521.29|511.89|519.63|510.23|466
1688121900000|2023-06-30 10:45:00|521.21|511.81|521.81|512.41|522.15|512.75|521.1|511.7|410
1688122200000|2023-06-30 10:50:00|521.8|512.4|522.72|513.32|522.93|513.53|521.42|512.02|457
1688122500000|2023-06-30 10:55:00|522.77|513.37|522.99|513.59|523.19|513.79|522.45|513.05|485
1688122800000|2023-06-30 11:00:00|523.06|513.66|522.33|512.93|524.37|514.97|522.15|512.75|603
1688123100000|2023-06-30 11:05:00|522.57|513.17|522.18|512.78|522.86|513.46|521.94|512.54|518
1688123400000|2023-06-30 11:10:00|522.25|512.85|521.46|512.06|522.42|513.02|521.36|511.96|460
1688123700000|2023-06-30 11:15:00|521.47|512.07|521.95|512.55|522.5|513.1|521.25|511.85|578
1688124000000|2023-06-30 11:20:00|521.96|512.56|521.81|512.41|522.33|512.93|521.58|512.18|372
1688124300000|2023-06-30 11:25:00|521.8|512.4|521.35|511.95|522.11|512.71|521.04|511.64|489
1688124600000|2023-06-30 11:30:00|521.3|511.9|522.54|513.14|522.84|513.44|521|511.6|423
1688124900000|2023-06-30 11:35:00|522.56|513.16|521.48|512.08|522.82|513.42|520.9|511.5|534
1688125200000|2023-06-30 11:40:00|521.51|512.11|523.09|513.69|523.16|513.76|521.5|512.1|682
1688125500000|2023-06-30 11:45:00|523.08|513.68|525.03|515.63|525.25|515.85|523.03|513.63|663
1688125800000|2023-06-30 11:50:00|525.02|515.62|524.08|514.68|525.02|515.62|524.06|514.66|448
1688126100000|2023-06-30 11:55:00|524.06|514.66|524.28|514.88|524.9|515.5|523.83|514.43|450
1688126400000|2023-06-30 12:00:00|524.29|514.89|525.15|515.75|525.27|515.87|524.25|514.85|563
1688126700000|2023-06-30 12:05:00|525.1|515.7|526|516.6|526.07|516.67|524.74|515.34|554
1688127000000|2023-06-30 12:10:00|526.01|516.61|524.05|514.65|526.03|516.63|523.64|514.24|568
1688127300000|2023-06-30 12:15:00|524.04|514.64|525.76|516.36|525.98|516.58|524.01|514.61|621
1688127600000|2023-06-30 12:20:00|525.75|516.35|526.5|517.1|526.55|517.15|525.52|516.12|416
1688127900000|2023-06-30 12:25:00|526.48|517.08|527.44|518.04|527.71|518.31|526.42|517.02|539
1688128200000|2023-06-30 12:30:00|527.46|518.06|525.71|516.31|528.5|519.1|525.44|516.04|687
1688128500000|2023-06-30 12:35:00|525.74|516.34|525.93|516.53|526.56|517.16|525.56|516.16|601
1688128800000|2023-06-30 12:40:00|525.9|516.5|526.89|517.49|527.13|517.73|525.78|516.38|450
1688129100000|2023-06-30 12:45:00|526.96|517.56|527.95|518.55|529.05|519.65|526.77|517.37|792
1688129400000|2023-06-30 12:50:00|527.96|518.56|530.3|520.9|530.49|521.09|527.92|518.52|720
1688129700000|2023-06-30 12:55:00|530.17|520.77|530.13|520.73|530.45|521.05|529.26|519.86|655
1688130000000|2023-06-30 13:00:00|530.07|520.67|528.23|518.83|530.49|521.09|528.15|518.75|752
1688130300000|2023-06-30 13:05:00|528.33|518.93|527.06|517.66|528.62|519.22|526.61|517.21|688
1688130600000|2023-06-30 13:10:00|526.97|517.57|528.6|519.2|529|519.6|526.87|517.47|610
1688130900000|2023-06-30 13:15:00|528.57|519.17|527.76|518.36|528.8|519.4|527.49|518.09|548
1688131200000|2023-06-30 13:20:00|527.78|518.38|529.3|519.9|529.92|520.52|527.76|518.36|701
1688131500000|2023-06-30 13:25:00|529.28|519.88|528.95|519.55|529.36|519.96|528.64|519.24|485
1688131800000|2023-06-30 13:30:00|528.93|519.53|529.05|519.65|529.35|519.95|528.2|518.8|572
1688132100000|2023-06-30 13:35:00|529.07|519.67|512.57|503.17|529.12|519.72|509.25|499.85|1092
1688132400000|2023-06-30 13:40:00|512.64|503.24|507.5|498.1|514.78|505.38|499.06|489.66|1092
1688132700000|2023-06-30 13:45:00|507.45|498.05|496.76|487.36|507.45|498.05|484.59|475.19|1152
1688133000000|2023-06-30 13:50:00|496.69|487.29|501.44|492.04|502.61|493.21|494.68|485.28|1095
1688133300000|2023-06-30 13:55:00|501.31|491.91|502.04|492.64|502.82|493.42|497.7|488.3|1078
1688133600000|2023-06-30 14:00:00|502.05|492.65|498.71|489.31|502.93|493.53|496.95|487.55|1049
1688133900000|2023-06-30 14:05:00|498.7|489.3|501.29|491.89|502.27|492.87|498.69|489.29|971
1688134200000|2023-06-30 14:10:00|501.3|491.9|505.63|496.23|506.57|497.17|500.85|491.45|1025
1688134500000|2023-06-30 14:15:00|505.52|496.12|504.09|494.69|506.3|496.9|503.13|493.73|966
1688134800000|2023-06-30 14:20:00|504.07|494.67|503.98|494.58|505.29|495.89|502.26|492.86|921
1688135100000|2023-06-30 14:25:00|504.12|494.72|504.89|495.49|506.5|497.1|504.08|494.68|829
1688135400000|2023-06-30 14:30:00|504.87|495.47|504.01|494.61|505.24|495.84|502.65|493.25|698
1688135700000|2023-06-30 14:35:00|504.05|494.65|504.58|495.18|504.63|495.23|503.09|493.69|839
1688136000000|2023-06-30 14:40:00|504.56|495.16|504.01|494.61|504.88|495.48|503.51|494.11|745
1688136300000|2023-06-30 14:45:00|504.07|494.67|502.03|492.63|504.59|495.19|501.93|492.53|780
1688136600000|2023-06-30 14:50:00|502.02|492.62|504.46|495.06|504.56|495.16|501.89|492.49|829
1688136900000|2023-06-30 14:55:00|504.47|495.07|502.92|493.52|504.59|495.19|502.81|493.41|776
1688137200000|2023-06-30 15:00:00|502.91|493.51|503.99|494.59|504.26|494.86|502.55|493.15|816
1688137500000|2023-06-30 15:05:00|503.96|494.56|505.78|496.38|505.88|496.48|503.27|493.87|793
1688137800000|2023-06-30 15:10:00|505.83|496.43|506.14|496.74|506.24|496.84|505.3|495.9|577
1688138100000|2023-06-30 15:15:00|506.15|496.75|505.77|496.37|506.15|496.75|504.69|495.29|522
1688138400000|2023-06-30 15:20:00|505.81|496.41|504.35|494.95|506.32|496.92|504.32|494.92|532
1688138700000|2023-06-30 15:25:00|504.36|494.96|502.76|493.36|504.38|494.98|502.39|492.99|575
1688139000000|2023-06-30 15:30:00|502.77|493.37|502.14|492.74|502.89|493.49|501.65|492.25|534
1688139300000|2023-06-30 15:35:00|502.16|492.76|502.7|493.3|503.11|493.71|501.61|492.21|455
1688139600000|2023-06-30 15:40:00|502.69|493.29|501.28|491.88|502.69|493.29|500.96|491.56|598
1688139900000|2023-06-30 15:45:00|501.35|491.95|502.53|493.13|502.68|493.28|500.91|491.51|483
1688140200000|2023-06-30 15:50:00|502.55|493.15|502.01|492.61|502.87|493.47|501.73|492.33|526
1688140500000|2023-06-30 15:55:00|501.99|492.59|503.42|494.02|503.51|494.11|501.69|492.29|596
1688140800000|2023-06-30 16:00:00|503.47|494.07|503.21|493.81|503.57|494.17|501.91|492.51|659
1688141100000|2023-06-30 16:05:00|503.22|493.82|501.92|492.52|503.26|493.86|501.11|491.71|814
1688141400000|2023-06-30 16:10:00|501.9|492.5|503.75|494.35|503.77|494.37|501.43|492.03|616
1688141700000|2023-06-30 16:15:00|503.74|494.34|505.14|495.74|505.24|495.84|503.49|494.09|646
1688142000000|2023-06-30 16:20:00|505.19|495.79|506.86|497.46|506.9|497.5|504.69|495.29|554
1688142300000|2023-06-30 16:25:00|506.85|497.45|508.22|498.82|508.6|499.2|506.55|497.15|643
1688142600000|2023-06-30 16:30:00|508.23|498.83|510.44|501.04|510.49|501.09|507.94|498.54|685
1688142900000|2023-06-30 16:35:00|510.4|501|511.33|501.93|512.08|502.68|510.01|500.61|868
1688143200000|2023-06-30 16:40:00|511.35|501.95|512.59|503.19|515.1|505.7|510.88|501.48|954
1688143500000|2023-06-30 16:45:00|512.61|503.21|514.52|505.12|515.02|505.62|512.24|502.84|880
1688143800000|2023-06-30 16:50:00|514.54|505.14|517.78|508.38|518.08|508.68|514.53|505.13|888
1688144100000|2023-06-30 16:55:00|517.8|508.4|517.32|507.92|520.07|510.67|516.71|507.31|824
1688144400000|2023-06-30 17:00:00|517.27|507.87|521.82|512.42|522.19|512.79|517.04|507.64|950
1688144700000|2023-06-30 17:05:00|521.8|512.4|519.14|509.74|522.46|513.06|519.1|509.7|852
1688145000000|2023-06-30 17:10:00|519.12|509.72|520.84|511.44|521.12|511.72|518.75|509.35|739
1688145300000|2023-06-30 17:15:00|520.93|511.53|522.94|513.54|523.35|513.95|520.93|511.53|909
1688145600000|2023-06-30 17:20:00|522.93|513.53|525.87|516.47|526.02|516.62|522.44|513.04|852
1688145900000|2023-06-30 17:25:00|525.86|516.46|526.32|516.92|529.79|520.39|525.18|515.78|889
1688146200000|2023-06-30 17:30:00|526.34|516.94|524.16|514.76|527.65|518.25|523.54|514.14|901
1688146500000|2023-06-30 17:35:00|524.15|514.75|523.94|514.54|525.13|515.73|523.68|514.28|698
1688146800000|2023-06-30 17:40:00|523.93|514.53|527.79|518.39|528.17|518.77|523.82|514.42|748
1688147100000|2023-06-30 17:45:00|527.81|518.41|526.43|517.03|528.04|518.64|525.54|516.14|742
1688147400000|2023-06-30 17:50:00|526.47|517.07|527|517.6|527.78|518.38|526.45|517.05|678
1688147700000|2023-06-30 17:55:00|526.9|517.5|525.39|515.99|527.88|518.48|524.49|515.09|735
1688148000000|2023-06-30 18:00:00|525.43|516.03|525.39|515.99|527.17|517.77|525.31|515.91|836
1688148300000|2023-06-30 18:05:00|525.41|516.01|521.63|512.23|526.26|516.86|521.63|512.23|802
1688148600000|2023-06-30 18:10:00|521.64|512.24|522.28|512.88|523.22|513.82|519.96|510.56|787
1688148900000|2023-06-30 18:15:00|522.35|512.95|522.5|513.1|523.26|513.86|521.55|512.15|704
1688149200000|2023-06-30 18:20:00|522.65|513.25|524.42|515.02|524.96|515.56|522.4|513|613
1688149500000|2023-06-30 18:25:00|524.4|515|523.55|514.15|524.73|515.33|522.46|513.06|662
1688149800000|2023-06-30 18:30:00|523.57|514.17|525.52|516.12|525.88|516.48|523.39|513.99|606
1688150100000|2023-06-30 18:35:00|525.23|515.83|521.32|511.92|525.23|515.83|518.74|509.34|949
1688150400000|2023-06-30 18:40:00|521.35|511.95|519.54|510.14|522.43|513.03|519.52|510.12|720
1688150700000|2023-06-30 18:45:00|519.51|510.11|522.46|513.06|525.14|515.74|519.49|510.09|824
1688151000000|2023-06-30 18:50:00|522.49|513.09|523.59|514.19|523.99|514.59|522.34|512.94|587
1688151300000|2023-06-30 18:55:00|523.6|514.2|524.91|515.51|525.14|515.74|523.15|513.75|683
1688151600000|2023-06-30 19:00:00|524.93|515.53|525.63|516.23|526.07|516.67|524.1|514.7|628
1688151900000|2023-06-30 19:05:00|525.69|516.29|526.43|517.03|526.78|517.38|524.54|515.14|577
1688152200000|2023-06-30 19:10:00|526.4|517|527.66|518.26|527.79|518.39|526|516.6|434
1688152500000|2023-06-30 19:15:00|527.69|518.29|528.7|519.3|528.88|519.48|526.93|517.53|479
1688152800000|2023-06-30 19:20:00|528.71|519.31|529.32|519.92|529.5|520.1|528.65|519.25|331
1688153100000|2023-06-30 19:25:00|529.31|519.91|527.2|517.8|529.68|520.28|526.86|517.46|404
1688153400000|2023-06-30 19:30:00|527.23|517.83|528.07|518.67|528.19|518.79|525.79|516.39|561
1688153700000|2023-06-30 19:35:00|528.06|518.66|528.88|519.48|529.45|520.05|527.97|518.57|459
1688154000000|2023-06-30 19:40:00|528.89|519.49|528.84|519.44|528.96|519.56|527.73|518.33|505
1688154300000|2023-06-30 19:45:00|528.9|519.5|530.24|520.84|530.65|521.25|528.78|519.38|418
1688154600000|2023-06-30 19:50:00|530.25|520.85|530.46|521.06|530.67|521.27|528.85|519.45|500
1688154900000|2023-06-30 19:55:00|530.4|521|530.7|521.3|531.63|522.23|530.04|520.64|584
1688155200000|2023-06-30 20:00:00|530.66|521.26|530.39|520.99|531.54|522.14|529.93|520.53|573
1688155500000|2023-06-30 20:05:00|530.37|520.97|530.41|521.01|530.53|521.13|530.05|520.65|424
1688155800000|2023-06-30 20:10:00|530.4|521|530.64|521.24|530.73|521.33|529.85|520.45|365
1688156100000|2023-06-30 20:15:00|530.65|521.25|530.71|521.31|530.92|521.52|530.27|520.87|268
1688156400000|2023-06-30 20:20:00|530.74|521.34|532.45|523.05|532.53|523.13|530.68|521.28|280
1688156700000|2023-06-30 20:25:00|532.47|523.07|533.42|524.02|533.78|524.38|532.35|522.95|414
1688157000000|2023-06-30 20:30:00|533.43|524.03|531.39|521.99|533.83|524.43|531.39|521.99|463
1688157300000|2023-06-30 20:35:00|531.31|521.91|530.98|521.58|531.58|522.18|530.35|520.95|415
1688157600000|2023-06-30 20:40:00|531|521.6|532.58|523.18|532.59|523.19|531|521.6|322
1688157900000|2023-06-30 20:45:00|532.59|523.19|534.73|525.33|534.73|525.33|532.46|523.06|365
1688158200000|2023-06-30 20:50:00|534.74|525.34|534.68|525.28|534.75|525.35|533.42|524.02|384
1688158500000|2023-06-30 20:55:00|534.69|525.29|534.08|524.68|534.92|525.52|533.94|524.54|451
1688194800000|2023-07-01 07:00:00|529.08|519.68|527.77|518.37|529.08|519.68|527.19|517.79|272
1688195100000|2023-07-01 07:05:00|527.76|518.36|528.66|519.26|528.85|519.45|527.25|517.85|344
1688195400000|2023-07-01 07:10:00|528.64|519.24|527.69|518.29|528.64|519.24|527.24|517.84|356
1688195700000|2023-07-01 07:15:00|527.67|518.27|527.56|518.16|527.78|518.38|526.95|517.55|391
1688196000000|2023-07-01 07:20:00|527.63|518.23|526.85|517.45|527.72|518.32|526.85|517.45|336
1688196300000|2023-07-01 07:25:00|526.86|517.46|526.73|517.33|526.95|517.55|526|516.6|393
1688196600000|2023-07-01 07:30:00|526.75|517.35|527.32|517.92|527.48|518.08|526.62|517.22|319
1688196900000|2023-07-01 07:35:00|527.29|517.89|526.33|516.93|527.6|518.2|526.28|516.88|305
1688197200000|2023-07-01 07:40:00|526.34|516.94|525.5|516.1|526.37|516.97|525.2|515.8|375
1688197500000|2023-07-01 07:45:00|525.49|516.09|525.75|516.35|525.86|516.46|525.27|515.87|338
1688197800000|2023-07-01 07:50:00|525.73|516.33|525.82|516.42|526.01|516.61|525.39|515.99|317
1688198100000|2023-07-01 07:55:00|525.8|516.4|526.9|517.5|527.25|517.85|525.8|516.4|343
1688198400000|2023-07-01 08:00:00|526.91|517.51|526.48|517.08|527.12|517.72|525.67|516.27|474
1688198700000|2023-07-01 08:05:00|526.49|517.09|526.98|517.58|527.04|517.64|526.37|516.97|314
1688199000000|2023-07-01 08:10:00|527|517.6|527.62|518.22|527.62|518.22|526.65|517.25|341
1688199300000|2023-07-01 08:15:00|527.61|518.21|527.77|518.37|528.5|519.1|527.43|518.03|390
1688199600000|2023-07-01 08:20:00|527.78|518.38|529.43|520.03|529.44|520.04|527.65|518.25|291
1688199900000|2023-07-01 08:25:00|529.4|520|529.31|519.91|529.61|520.21|528.99|519.59|302
1688200200000|2023-07-01 08:30:00|529.3|519.9|528.2|518.8|529.32|519.92|527.72|518.32|306
1688200500000|2023-07-01 08:35:00|528.21|518.81|528.9|519.5|528.94|519.54|528.2|518.8|238
1688200800000|2023-07-01 08:40:00|529.35|519.95|529.3|519.9|529.52|520.12|529.15|519.75|339
1688201100000|2023-07-01 08:45:00|529.31|519.91|528.31|518.91|529.43|520.03|528.09|518.69|287
1688201400000|2023-07-01 08:50:00|528.3|518.9|527.88|518.48|528.85|519.45|527.61|518.21|334
1688201700000|2023-07-01 08:55:00|527.86|518.46|527.29|517.89|528.12|518.72|526.48|517.08|475
1688202000000|2023-07-01 09:00:00|527.3|517.9|529.55|520.15|529.73|520.33|527.14|517.74|349
1688202300000|2023-07-01 09:05:00|529.58|520.18|529.55|520.15|529.74|520.34|529.37|519.97|251
1688202600000|2023-07-01 09:10:00|529.54|520.14|529.09|519.69|529.63|520.23|528.61|519.21|386
1688202900000|2023-07-01 09:15:00|529.04|519.64|529.63|520.23|529.7|520.3|528.95|519.55|271
1688203200000|2023-07-01 09:20:00|529.65|520.25|530.19|520.79|530.4|521|529.63|520.23|297
1688203500000|2023-07-01 09:25:00|530.17|520.77|530.71|521.31|530.8|521.4|530.07|520.67|276
1688203800000|2023-07-01 09:30:00|530.73|521.33|530.89|521.49|531.1|521.7|530.58|521.18|208
1688204100000|2023-07-01 09:35:00|530.9|521.5|530.39|520.99|530.93|521.53|530.37|520.97|214
1688204400000|2023-07-01 09:40:00|530.41|521.01|529.87|520.47|530.42|521.02|529.71|520.31|253
1688204700000|2023-07-01 09:45:00|529.88|520.48|528.97|519.57|529.89|520.49|528.97|519.57|300
1688205000000|2023-07-01 09:50:00|528.95|519.55|528.99|519.59|529.04|519.64|528.53|519.13|251
1688205300000|2023-07-01 09:55:00|529.01|519.61|529.39|519.99|529.53|520.13|528.99|519.59|227
1688205600000|2023-07-01 10:00:00|529.38|519.98|529.46|520.06|530.21|520.81|529.16|519.76|308
1688205900000|2023-07-01 10:05:00|529.48|520.08|529.64|520.24|529.86|520.46|529.04|519.64|282
1688206200000|2023-07-01 10:10:00|529.61|520.21|529.06|519.66|529.87|520.47|528.97|519.57|262
1688206500000|2023-07-01 10:15:00|529.09|519.69|527.83|518.43|529.17|519.77|527.55|518.15|328
1688206800000|2023-07-01 10:20:00|527.86|518.46|529.92|520.52|530.08|520.68|527.82|518.42|303
1688207100000|2023-07-01 10:25:00|529.98|520.58|530.54|521.14|530.59|521.19|529.61|520.21|318
1688207400000|2023-07-01 10:30:00|530.55|521.15|530.23|520.83|530.84|521.44|529.91|520.51|392
1688207700000|2023-07-01 10:35:00|530.22|520.82|530.32|520.92|530.43|521.03|526.28|515.37|350
1688208000000|2023-07-01 10:40:00|530.35|520.95|530.05|520.65|530.35|520.95|528.29|518.89|452
1688208300000|2023-07-01 10:45:00|530.04|520.64|529.18|519.78|530.4|521|528.35|518.95|493
1688208600000|2023-07-01 10:50:00|529.2|519.8|529.96|520.56|529.99|520.59|529.19|519.79|333
1688208900000|2023-07-01 10:55:00|530.02|520.62|530.72|521.32|530.88|521.48|529.85|520.45|243
1688209200000|2023-07-01 11:00:00|530.73|521.33|530.96|521.56|531.09|521.69|530.7|521.3|204
1688209500000|2023-07-01 11:05:00|530.98|521.58|531.1|521.7|531.11|521.71|530.78|521.38|263
1688209800000|2023-07-01 11:10:00|531.09|521.69|530.99|521.59|531.84|522.44|530.95|521.55|303
1688210100000|2023-07-01 11:15:00|531|521.6|530.98|521.58|531.89|522.49|530.71|521.31|298
1688210400000|2023-07-01 11:20:00|531|521.6|531.63|522.23|531.64|522.24|530.92|521.52|218
1688210700000|2023-07-01 11:25:00|531.62|522.22|532.49|523.09|532.49|523.09|531.51|522.11|194
1688211000000|2023-07-01 11:30:00|532.5|523.1|533.15|523.75|533.41|524.01|532.5|523.1|181
1688211300000|2023-07-01 11:35:00|533.14|523.74|534.11|524.71|534.15|524.75|533.06|523.66|172
1688211600000|2023-07-01 11:40:00|534.13|524.73|535.16|525.76|535.23|525.83|534.08|524.68|271
1688211900000|2023-07-01 11:45:00|535.17|525.77|535.38|525.98|535.43|526.03|534.89|525.49|387
1688212200000|2023-07-01 11:50:00|535.37|525.97|535.36|525.96|535.4|526|533.84|524.44|281
1688212500000|2023-07-01 11:55:00|535.37|525.97|536.65|527.25|536.74|527.34|535.37|525.97|256
1688212800000|2023-07-01 12:00:00|536.64|527.24|537.23|527.83|537.23|527.83|535.47|526.07|404
1688213100000|2023-07-01 12:05:00|537.2|527.8|541.91|532.51|541.91|532.51|537.11|527.71|562
1688213400000|2023-07-01 12:10:00|541.92|532.52|543.25|533.85|543.49|534.09|541|531.6|507
1688213700000|2023-07-01 12:15:00|543.26|533.86|544.23|534.83|545.1|535.7|540.68|531.28|618
1688214000000|2023-07-01 12:20:00|544.2|534.8|544.8|535.4|545|535.6|544.06|534.66|493
1688214300000|2023-07-01 12:25:00|544.81|535.41|544.47|535.07|544.81|535.41|543.57|534.17|384
1688214600000|2023-07-01 12:30:00|544.49|535.09|542|532.6|544.65|535.25|542|532.6|425
1688214900000|2023-07-01 12:35:00|541.94|532.54|544.22|534.82|544.32|534.92|541.64|532.24|455
1688215200000|2023-07-01 12:40:00|544.21|534.81|544.96|535.56|545.05|535.65|544.09|534.69|380
1688215500000|2023-07-01 12:45:00|544.94|535.54|542.53|533.13|545|535.6|542.48|533.08|287
1688215800000|2023-07-01 12:50:00|542.54|533.14|544.45|535.05|544.52|535.12|542.54|533.14|370
1688216100000|2023-07-01 12:55:00|544.46|535.06|544.57|535.17|545.72|536.32|544.37|534.97|461
1688216400000|2023-07-01 13:00:00|544.58|535.18|544.72|535.32|545.7|536.3|544.54|535.14|452
1688216700000|2023-07-01 13:05:00|544.71|535.31|547.58|538.18|547.85|538.45|544.66|535.26|427
1688217000000|2023-07-01 13:10:00|547.64|538.24|547.21|537.81|548.68|539.28|545.76|536.36|462
1688217300000|2023-07-01 13:15:00|547.19|537.79|548.92|539.52|548.92|539.52|547.18|537.78|524
1688217600000|2023-07-01 13:20:00|548.9|539.5|548.62|539.22|550.08|540.68|548.5|539.1|385
1688217900000|2023-07-01 13:25:00|548.63|539.23|547.85|538.45|548.77|539.37|546.63|537.23|549
1688218200000|2023-07-01 13:30:00|547.84|538.44|550.26|540.86|550.28|540.88|547.83|538.43|491
1688218500000|2023-07-01 13:35:00|550.28|540.88|554.89|545.49|556.29|546.89|550.28|540.88|674
1688218800000|2023-07-01 13:40:00|554.87|545.47|554.28|544.88|555.11|545.71|553.78|544.38|550
1688219100000|2023-07-01 13:45:00|554.29|544.89|555.96|546.56|556.45|547.05|552.86|543.46|627
1688219400000|2023-07-01 13:50:00|555.91|546.51|556.32|546.92|556.67|547.27|554.14|544.74|651
1688219700000|2023-07-01 13:55:00|556.33|546.93|554.25|544.85|556.66|547.26|554.13|544.73|500
1688220000000|2023-07-01 14:00:00|554.21|544.81|552.21|542.81|555.33|545.93|551.64|542.24|605
1688220300000|2023-07-01 14:05:00|552.19|542.79|552.82|543.42|553.68|544.28|551.97|542.57|624
1688220600000|2023-07-01 14:10:00|552.85|543.45|551.04|541.64|553.22|543.82|550.77|541.37|487
1688220900000|2023-07-01 14:15:00|551.03|541.63|548.96|539.56|551.4|542|548.58|539.18|475
1688221200000|2023-07-01 14:20:00|548.95|539.55|549.86|540.46|550.71|541.31|548.69|539.29|434
1688221500000|2023-07-01 14:25:00|549.87|540.47|548.81|539.41|549.87|540.47|548.58|539.18|439
1688221800000|2023-07-01 14:30:00|548.79|539.39|548.76|539.36|549.42|540.02|548.52|539.12|280
1688222100000|2023-07-01 14:35:00|548.77|539.37|549.45|540.05|549.58|540.18|548.67|539.27|326
1688222400000|2023-07-01 14:40:00|549.46|540.06|549.43|540.03|549.66|540.26|549.3|539.9|260
1688222700000|2023-07-01 14:45:00|549.41|540.01|548.51|539.11|549.81|540.41|548.49|539.09|271
1688223000000|2023-07-01 14:50:00|548.53|539.13|547.55|538.15|548.74|539.34|547.43|538.03|265
1688223300000|2023-07-01 14:55:00|547.53|538.13|547.09|537.69|547.98|538.58|546.79|537.39|272
1688223600000|2023-07-01 15:00:00|547.11|537.71|547.47|538.07|548.76|539.36|547.11|537.71|410
1688223900000|2023-07-01 15:05:00|547.48|538.08|548.95|539.55|548.99|539.59|547.31|537.91|397
1688224200000|2023-07-01 15:10:00|548.94|539.54|547.86|538.46|549.12|539.72|547.8|538.4|293
1688224500000|2023-07-01 15:15:00|547.84|538.44|547.43|538.03|548.81|539.41|547.22|537.82|418
1688224800000|2023-07-01 15:20:00|547.44|538.04|548.74|539.34|548.77|539.37|547.32|537.92|276
1688225100000|2023-07-01 15:25:00|548.75|539.35|549.86|540.46|550.16|540.76|548.74|539.34|283
1688225400000|2023-07-01 15:30:00|549.85|540.45|551.25|541.85|551.27|541.87|549.83|540.43|267
1688225700000|2023-07-01 15:35:00|551.27|541.87|550.14|540.74|551.27|541.87|549.77|540.37|361
1688226000000|2023-07-01 15:40:00|550.17|540.77|551.18|541.78|551.27|541.87|549.95|540.55|282
1688226300000|2023-07-01 15:45:00|551.19|541.79|551.37|541.97|551.64|542.24|550.68|541.28|329
1688226600000|2023-07-01 15:50:00|551.47|542.07|551.6|542.2|551.83|542.43|551.33|541.93|354
1688226900000|2023-07-01 15:55:00|551.61|542.21|552.63|543.23|552.77|543.37|551.03|541.63|374
1688227200000|2023-07-01 16:00:00|552.6|543.2|554.75|545.35|554.91|545.51|552.41|543.01|484
1688227500000|2023-07-01 16:05:00|554.74|545.34|559.03|549.63|559.09|549.69|554.74|545.34|566
1688227800000|2023-07-01 16:10:00|559.01|549.61|559.23|549.83|562.57|553.17|556.73|547.33|942
1688228100000|2023-07-01 16:15:00|559.19|549.79|562.59|553.19|563.93|554.53|558.48|549.08|890
1688228400000|2023-07-01 16:20:00|562.57|553.17|557.64|548.24|562.82|553.42|557.49|548.09|839
1688228700000|2023-07-01 16:25:00|557.62|548.22|555.36|545.96|557.89|548.49|555.12|545.72|571
1688229000000|2023-07-01 16:30:00|555.37|545.97|559.61|550.21|560.35|550.95|555.37|545.97|585
1688229300000|2023-07-01 16:35:00|559.6|550.2|559.85|550.45|559.95|550.55|557.92|548.52|612
1688229600000|2023-07-01 16:40:00|559.86|550.46|560.77|551.37|562.05|552.65|558.86|549.46|605
1688229900000|2023-07-01 16:45:00|560.57|551.17|558.21|548.81|560.57|551.17|557.89|548.49|548
1688230200000|2023-07-01 16:50:00|558.18|548.78|556.46|547.06|558.62|549.22|556.33|546.93|481
1688230500000|2023-07-01 16:55:00|556.45|547.05|554.84|545.44|556.45|547.05|554.19|544.79|426
1688230800000|2023-07-01 17:00:00|554.87|545.47|554.61|545.21|554.9|545.5|553.18|543.78|552
1688231100000|2023-07-01 17:05:00|554.62|545.22|554.45|545.05|554.65|545.25|553.91|544.51|408
1688231400000|2023-07-01 17:10:00|554.43|545.03|554.54|545.14|555.13|545.73|554.22|544.82|477
1688231700000|2023-07-01 17:15:00|554.53|545.13|554.62|545.22|555.61|546.21|554.07|544.67|441
1688232000000|2023-07-01 17:20:00|554.63|545.23|554.29|544.89|554.66|545.26|554.05|544.65|321
1688232300000|2023-07-01 17:25:00|554.3|544.9|553.53|544.13|554.52|545.12|553.23|543.83|271
1688232600000|2023-07-01 17:30:00|553.51|544.11|553.87|544.47|554.08|544.68|552.7|543.3|306
1688232900000|2023-07-01 17:35:00|553.86|544.46|556.26|546.86|556.7|547.3|553.54|544.14|377
1688233200000|2023-07-01 17:40:00|556.25|546.85|555.77|546.37|556.39|546.99|555.57|546.17|310
1688233500000|2023-07-01 17:45:00|555.76|546.36|557.34|547.94|557.65|548.25|555.52|546.12|336
1688233800000|2023-07-01 17:50:00|557.33|547.93|555.37|545.97|557.72|548.32|554.97|545.57|429
1688234100000|2023-07-01 17:55:00|555.36|545.96|555.9|546.5|556.06|546.66|554.85|545.45|294
1688234400000|2023-07-01 18:00:00|555.89|546.49|556.5|547.1|556.78|547.38|555.46|546.06|327
1688234700000|2023-07-01 18:05:00|556.52|547.12|555.27|545.87|556.54|547.14|555.01|545.61|246
1688235000000|2023-07-01 18:10:00|555.26|545.86|555.53|546.13|556.96|547.56|555.26|545.86|257
1688235300000|2023-07-01 18:15:00|555.52|546.12|557.64|548.24|557.73|548.33|555.46|546.06|380
1688235600000|2023-07-01 18:20:00|557.65|548.25|558.13|548.73|560.06|550.66|557.63|548.23|388
1688235900000|2023-07-01 18:25:00|558.15|548.75|557.68|548.28|558.32|548.92|555.06|537.94|246
1688236200000|2023-07-01 18:30:00|557.67|548.27|558.81|549.41|559.2|549.8|557.45|548.05|280
1688236500000|2023-07-01 18:35:00|558.83|549.43|558.91|549.51|559.39|549.99|558.05|548.65|292
1688236800000|2023-07-01 18:40:00|558.9|549.5|559.64|550.24|559.68|550.28|558.82|549.42|245
1688237100000|2023-07-01 18:45:00|559.66|550.26|559.67|550.27|559.73|550.33|559.19|549.79|310
1688237400000|2023-07-01 18:50:00|559.66|550.26|560.32|550.92|560.56|551.16|559.66|550.26|211
1688237700000|2023-07-01 18:55:00|560.36|550.96|562.12|552.72|562.15|552.75|560.29|550.89|223
1688238000000|2023-07-01 19:00:00|562.13|552.73|563.98|554.58|564|554.6|561.69|552.29|373
1688238300000|2023-07-01 19:05:00|563.97|554.57|563.48|554.08|563.97|554.57|562.68|553.28|420
1688238600000|2023-07-01 19:10:00|563.51|554.11|563.47|554.07|564.43|555.03|563.3|553.9|340
1688238900000|2023-07-01 19:15:00|563.46|554.06|564.36|554.96|564.57|555.17|562.59|553.19|452
1688239200000|2023-07-01 19:20:00|564.35|554.95|564.36|554.96|564.77|555.37|563.58|554.18|347
1688239500000|2023-07-01 19:25:00|564.37|554.97|563.64|554.24|564.37|554.97|562.99|553.59|320
1688239800000|2023-07-01 19:30:00|563.63|554.23|563.59|554.19|565.12|555.72|563.4|554|342
1688240100000|2023-07-01 19:35:00|563.58|554.18|561.69|552.29|563.84|554.44|560.97|551.57|465
1688240400000|2023-07-01 19:40:00|561.7|552.3|559.02|549.62|561.71|552.31|558.89|549.49|393
1688240700000|2023-07-01 19:45:00|559|549.6|559.63|550.23|561.39|551.99|558.76|549.36|359
1688241000000|2023-07-01 19:50:00|559.7|550.3|559.41|550.01|560.09|550.69|559.27|549.87|268
1688241300000|2023-07-01 19:55:00|559.42|550.02|558.73|549.33|559.42|550.02|558.51|549.11|313
1688241600000|2023-07-01 20:00:00|558.72|549.32|559.42|550.02|559.44|550.04|558.49|549.09|410
1688241900000|2023-07-01 20:05:00|559.43|550.03|560.58|551.18|560.58|551.18|559.12|549.72|469
1688242200000|2023-07-01 20:10:00|560.6|551.2|561.85|552.45|561.95|552.55|560.51|551.11|445
1688242500000|2023-07-01 20:15:00|561.84|552.44|564.18|554.78|564.19|554.79|561.79|552.39|390
1688242800000|2023-07-01 20:20:00|564.19|554.79|565.17|555.77|565.18|555.78|564|554.6|336
1688243100000|2023-07-01 20:25:00|565.2|555.8|563.05|553.65|565.2|555.8|562.94|553.54|356
1688243400000|2023-07-01 20:30:00|563.04|553.64|562.71|553.31|563.09|553.69|561.96|552.56|320
1688243700000|2023-07-01 20:35:00|562.7|553.3|561.95|552.55|562.7|553.3|561.68|552.28|418
1688244000000|2023-07-01 20:40:00|561.93|552.53|560.62|551.22|562.59|553.19|560.21|550.81|405
1688244300000|2023-07-01 20:45:00|560.64|551.24|560.42|551.02|561.12|551.72|559.79|550.39|384
1688244600000|2023-07-01 20:50:00|560.52|551.12|559.99|550.59|560.84|551.44|559.78|550.38|308
1688244900000|2023-07-01 20:55:00|560.01|550.61|559.47|550.07|560.01|550.61|559.2|549.8|225
1688245200000|2023-07-01 21:00:00|559.46|550.06|559.13|549.73|559.68|550.28|558.84|549.44|296
1688245500000|2023-07-01 21:05:00|559.04|549.64|560.14|550.74|560.16|550.76|558.94|549.54|249
1688245800000|2023-07-01 21:10:00|560.13|550.73|561.65|552.25|561.83|552.43|559.9|550.5|309
1688246100000|2023-07-01 21:15:00|561.63|552.23|561.2|551.8|561.76|552.36|560.51|551.11|249
1688246400000|2023-07-01 21:20:00|561.22|551.82|559.53|550.13|561.22|551.82|559.47|550.07|277
1688246700000|2023-07-01 21:25:00|559.51|550.11|559.37|549.97|559.53|550.13|559.01|549.61|272
1688247000000|2023-07-01 21:30:00|559.36|549.96|560.16|550.76|560.28|550.88|559.33|549.93|295
1688247300000|2023-07-01 21:35:00|560.17|550.77|559.11|549.71|560.25|550.85|558.91|549.51|138
1688247600000|2023-07-01 21:40:00|559.12|549.72|558.68|549.28|559.28|549.88|558.63|549.23|235
1688247900000|2023-07-01 21:45:00|558.66|549.26|558.66|549.26|558.68|549.28|558.26|548.86|237
1688248200000|2023-07-01 21:50:00|558.67|549.27|559.21|549.81|560.04|550.64|558.66|549.26|356
1688248500000|2023-07-01 21:55:00|559.24|549.84|558.82|549.42|559.3|549.9|558.79|549.39|245
1688248800000|2023-07-01 22:00:00|558.83|549.43|558.58|549.18|559.42|550.02|558.57|549.17|371
1688249100000|2023-07-01 22:05:00|558.57|549.17|561.52|552.12|561.82|552.42|558.54|549.14|340
1688249400000|2023-07-01 22:10:00|561.53|552.13|563.37|553.97|563.45|554.05|561.33|551.93|398
1688249700000|2023-07-01 22:15:00|563.36|553.96|564.72|555.32|564.72|555.32|563.1|553.7|270
1688250000000|2023-07-01 22:20:00|564.74|555.34|564.17|554.77|564.97|555.57|564.04|554.64|297
1688250300000|2023-07-01 22:25:00|564.16|554.76|564.73|555.33|565.1|555.7|564.14|554.74|293
1688250600000|2023-07-01 22:30:00|564.74|555.34|562.77|553.37|564.75|555.35|562.75|553.35|343
1688250900000|2023-07-01 22:35:00|562.7|553.3|560.27|550.87|562.7|553.3|560.14|550.74|395
1688251200000|2023-07-01 22:40:00|560.33|550.93|559.17|549.77|560.69|551.29|558.72|549.32|385
1688251500000|2023-07-01 22:45:00|559.19|549.79|559.79|550.39|559.83|550.43|558.3|548.9|443
1688251800000|2023-07-01 22:50:00|559.8|550.4|560.5|551.1|560.76|551.36|558.89|549.49|378
1688252100000|2023-07-01 22:55:00|560.49|551.09|560.81|551.41|561.26|551.86|560.13|550.73|334
1688252400000|2023-07-01 23:00:00|560.84|551.44|563.28|553.88|563.39|553.99|560.81|551.41|303
1688252700000|2023-07-01 23:05:00|563.29|553.89|561.63|552.23|563.42|554.02|561.62|552.22|331
1688253000000|2023-07-01 23:10:00|561.64|552.24|561.87|552.47|561.99|552.59|561.07|551.67|266
1688253300000|2023-07-01 23:15:00|561.88|552.48|561.79|552.39|562.06|552.66|560.88|551.48|356
1688253600000|2023-07-01 23:20:00|561.78|552.38|560.8|551.4|562.08|552.68|560.73|551.33|344
1688253900000|2023-07-01 23:25:00|560.81|551.41|561.57|552.17|562.58|553.18|560.63|551.23|393
1688254200000|2023-07-01 23:30:00|561.5|552.1|562.85|553.45|563.1|553.7|561.23|551.83|348
1688254500000|2023-07-01 23:35:00|562.86|553.46|563.34|553.94|563.34|553.94|562.35|552.95|222
1688254800000|2023-07-01 23:40:00|563.33|553.93|562.76|553.36|563.4|554|562.2|552.8|282
1688255100000|2023-07-01 23:45:00|562.78|553.38|563.33|553.93|563.34|553.94|562.34|552.94|282
1688255400000|2023-07-01 23:50:00|563.32|553.92|563.63|554.23|564.15|554.75|563.31|553.91|320
1688255700000|2023-07-01 23:55:00|563.65|554.25|563.62|554.22|563.67|554.27|563.05|553.65|293
1688256000000|2023-07-02 00:00:00|563.61|554.21|561.04|551.64|564.13|554.73|560.85|551.45|413
1688256300000|2023-07-02 00:05:00|561.03|551.63|559.52|550.12|561.03|551.63|559.5|550.1|472
1688256600000|2023-07-02 00:10:00|559.51|550.11|559.43|550.03|560.52|551.12|558.88|549.48|473
1688256900000|2023-07-02 00:15:00|559.42|550.02|560.34|550.94|560.46|551.06|558.02|548.62|596
1688257200000|2023-07-02 00:20:00|560.38|550.98|559.93|550.53|560.95|551.55|559.52|550.12|578
1688257500000|2023-07-02 00:25:00|559.94|550.54|561.46|552.06|561.66|552.26|559.16|549.76|476
1688257800000|2023-07-02 00:30:00|561.44|552.04|558.14|548.74|561.44|552.04|557.54|548.14|602
1688258100000|2023-07-02 00:35:00|558.16|548.76|559.55|550.15|560.71|551.31|558.16|548.76|506
1688258400000|2023-07-02 00:40:00|559.56|550.16|559.76|550.36|560.14|550.74|558.96|549.56|521
1688258700000|2023-07-02 00:45:00|559.77|550.37|559.29|549.89|560.05|550.65|558.68|549.28|492
1688259000000|2023-07-02 00:50:00|559.3|549.9|559.11|549.71|559.96|550.56|559|549.6|424
1688259300000|2023-07-02 00:55:00|559.17|549.77|558.07|548.67|559.53|550.13|557.64|548.24|517
1688259600000|2023-07-02 01:00:00|558.05|548.65|558.17|548.77|558.82|549.42|557.75|548.35|470
1688259900000|2023-07-02 01:05:00|558.27|548.87|559.46|550.06|559.69|550.29|558.27|548.87|389
1688260200000|2023-07-02 01:10:00|559.48|550.08|559.52|550.12|560.16|550.76|559.28|549.88|292
1688260500000|2023-07-02 01:15:00|559.55|550.15|561.09|551.69|561.21|551.81|559.52|550.12|302
1688260800000|2023-07-02 01:20:00|561.08|551.68|561.55|552.15|562.35|552.95|561|551.6|323
1688261100000|2023-07-02 01:25:00|561.56|552.16|560.98|551.58|561.6|552.2|560.25|550.85|357
1688261400000|2023-07-02 01:30:00|560.99|551.59|561.89|552.49|562.09|552.69|560.93|551.53|320
1688261700000|2023-07-02 01:35:00|561.88|552.48|561.25|551.85|562.18|552.78|560.74|551.34|323
1688262000000|2023-07-02 01:40:00|561.33|551.93|561.62|552.22|561.79|552.39|561.33|551.93|219
1688262300000|2023-07-02 01:45:00|561.63|552.23|558.3|548.9|561.64|552.24|558.24|548.84|511
1688262600000|2023-07-02 01:50:00|558.31|548.91|557.16|547.76|558.37|548.97|556.89|547.49|476
1688262900000|2023-07-02 01:55:00|557.17|547.77|557.54|548.14|557.67|548.27|556.22|546.82|410
1688263200000|2023-07-02 02:00:00|557.55|548.15|557.48|548.08|557.76|548.36|556.76|547.36|333
1688263500000|2023-07-02 02:05:00|557.45|548.05|557.78|548.38|558.23|548.83|556.94|547.54|268
1688263800000|2023-07-02 02:10:00|557.8|548.4|558.42|549.02|558.53|549.13|557.65|548.25|322
1688264100000|2023-07-02 02:15:00|558.43|549.03|554.51|545.11|558.53|549.13|552.91|543.51|638
1688264400000|2023-07-02 02:20:00|554.49|545.09|553.94|544.54|555.1|545.7|553.56|544.16|551
1688264700000|2023-07-02 02:25:00|553.93|544.53|554.89|545.49|554.97|545.57|553.93|544.53|443
1688265000000|2023-07-02 02:30:00|554.88|545.48|556.35|546.95|556.37|546.97|554.87|545.47|421
1688265300000|2023-07-02 02:35:00|556.34|546.94|557.49|548.09|557.49|548.09|556.34|546.94|326
1688265600000|2023-07-02 02:40:00|557.5|548.1|557.85|548.45|558.29|548.89|557.5|548.1|363
1688265900000|2023-07-02 02:45:00|557.86|548.46|556.01|546.61|557.92|548.52|555.88|546.48|411
1688266200000|2023-07-02 02:50:00|556.03|546.63|555.57|546.17|556.25|546.85|555.27|545.87|388
1688266500000|2023-07-02 02:55:00|555.58|546.18|555.92|546.52|555.93|546.53|554.91|545.51|350
1688266800000|2023-07-02 03:00:00|555.94|546.54|553.48|544.08|556|546.6|553.38|543.98|499
1688267100000|2023-07-02 03:05:00|553.51|544.11|553.83|544.43|554.46|545.06|553.42|544.02|368
1688267400000|2023-07-02 03:10:00|553.84|544.44|554.45|545.05|554.67|545.27|553.8|544.4|248
1688267700000|2023-07-02 03:15:00|554.51|545.11|553.85|544.45|554.51|545.11|553.48|544.08|283
1688268000000|2023-07-02 03:20:00|553.83|544.43|554.32|544.92|554.4|545|553.37|543.97|379
1688268300000|2023-07-02 03:25:00|554.3|544.9|555.41|546.01|555.54|546.14|554.26|544.86|276
1688268600000|2023-07-02 03:30:00|555.39|545.99|555.16|545.76|555.67|546.27|554.81|545.41|397
1688268900000|2023-07-02 03:35:00|555.15|545.75|553.21|543.81|555.39|545.99|553.06|543.66|442
1688269200000|2023-07-02 03:40:00|553.2|543.8|552.72|543.32|553.33|543.93|552.32|542.92|539
1688269500000|2023-07-02 03:45:00|552.73|543.33|552.21|542.81|552.81|543.41|550.96|541.56|554
1688269800000|2023-07-02 03:50:00|552.23|542.83|551.33|541.93|552.71|543.31|551.3|541.9|387
1688270100000|2023-07-02 03:55:00|551.32|541.92|551.99|542.59|552.49|543.09|550.22|540.82|585
1688270400000|2023-07-02 04:00:00|552|542.6|552.6|543.2|552.71|543.31|551.04|541.64|583
1688270700000|2023-07-02 04:05:00|552.62|543.22|552.59|543.19|553.96|544.56|552.42|543.02|491
1688271000000|2023-07-02 04:10:00|552.61|543.21|553.82|544.42|553.82|544.42|552.46|543.06|380
1688271300000|2023-07-02 04:15:00|553.79|544.39|553.1|543.7|554.02|544.62|552.8|543.4|307
1688271600000|2023-07-02 04:20:00|553.12|543.72|553.76|544.36|554.04|544.64|552.8|543.4|241
1688271900000|2023-07-02 04:25:00|553.8|544.4|554.21|544.81|554.45|545.05|553.64|544.24|379
1688272200000|2023-07-02 04:30:00|554.19|544.79|554.59|545.19|554.7|545.3|553.97|544.57|337
1688272500000|2023-07-02 04:35:00|554.57|545.17|553.38|543.98|554.86|545.46|553.26|543.86|297
1688272800000|2023-07-02 04:40:00|553.47|544.07|553.28|543.88|553.68|544.28|552.95|543.55|352
1688273100000|2023-07-02 04:45:00|553.25|543.85|554.3|544.9|554.44|545.04|553.01|543.61|466
1688273400000|2023-07-02 04:50:00|554.26|544.86|554.92|545.52|555.27|545.87|554.2|544.8|457
1688273700000|2023-07-02 04:55:00|554.89|545.49|555.27|545.87|555.5|546.1|554.67|545.27|383
1688274000000|2023-07-02 05:00:00|555.26|545.86|555.38|545.98|556.03|546.63|555.25|545.85|329
1688274300000|2023-07-02 05:05:00|555.39|545.99|553.05|543.65|555.41|546.01|552.77|543.37|296
1688274600000|2023-07-02 05:10:00|553.04|543.64|553.54|544.14|554.01|544.61|552.84|543.44|356
1688274900000|2023-07-02 05:15:00|553.52|544.12|553.46|544.06|553.88|544.48|553.01|543.61|443
1688275200000|2023-07-02 05:20:00|553.48|544.08|553.15|543.75|553.74|544.34|553.06|543.66|403
1688275500000|2023-07-02 05:25:00|553.16|543.76|552.97|543.57|553.44|544.04|552.9|543.5|251
1688275800000|2023-07-02 05:30:00|552.98|543.58|553.21|543.81|553.39|543.99|552.89|543.49|216
1688276100000|2023-07-02 05:35:00|553.22|543.82|552.6|543.2|553.23|543.83|552.57|543.17|269
1688276400000|2023-07-02 05:40:00|552.57|543.17|553.38|543.98|553.56|544.16|552.52|543.12|181
1688276700000|2023-07-02 05:45:00|553.43|544.03|552.76|543.36|553.43|544.03|552.53|543.13|231
1688277000000|2023-07-02 05:50:00|552.8|543.4|554.1|544.7|554.13|544.73|552.75|543.35|310
1688277300000|2023-07-02 05:55:00|554.11|544.71|554.46|545.06|554.69|545.29|554.1|544.7|208
1688277600000|2023-07-02 06:00:00|554.45|545.05|556.11|546.71|556.22|546.82|554.45|545.05|311
1688277900000|2023-07-02 06:05:00|556.13|546.73|555.7|546.3|556.37|546.97|555.52|546.12|288
1688278200000|2023-07-02 06:10:00|555.71|546.31|554.1|544.7|555.71|546.31|554.08|544.68|285
1688278500000|2023-07-02 06:15:00|554.08|544.68|555|545.6|555|545.6|554.08|544.68|241
1688278800000|2023-07-02 06:20:00|554.99|545.59|555.82|546.42|555.85|546.45|554.99|545.59|225
1688279100000|2023-07-02 06:25:00|555.84|546.44|556.28|546.88|556.62|547.22|555.81|546.41|224
1688279400000|2023-07-02 06:30:00|556.27|546.87|556.64|547.24|556.64|547.24|555.73|546.33|256
1688279700000|2023-07-02 06:35:00|556.63|547.23|555.22|545.82|556.86|547.46|555.16|545.76|231
1688280000000|2023-07-02 06:40:00|555.12|545.72|555.02|545.62|555.43|546.03|554.83|545.43|224
1688280300000|2023-07-02 06:45:00|555.01|545.61|554.36|544.96|555.12|545.72|554.29|544.89|245
1688280600000|2023-07-02 06:50:00|554.34|544.94|553.54|544.14|554.34|544.94|553.43|544.03|251
1688280900000|2023-07-02 06:55:00|553.53|544.13|553.21|543.81|553.74|544.34|553.21|543.81|182
1688281200000|2023-07-02 07:00:00|553.22|543.82|553.25|543.85|553.32|543.92|553.05|543.65|203
1688281500000|2023-07-02 07:05:00|553.26|543.86|552.22|542.82|553.29|543.89|551.95|542.55|206
1688281800000|2023-07-02 07:10:00|552.16|542.76|552.21|542.81|552.47|543.07|551.92|542.52|234
1688282100000|2023-07-02 07:15:00|552.28|542.88|553.23|543.83|553.31|543.91|552.25|542.85|273
1688282400000|2023-07-02 07:20:00|553.34|543.94|553.72|544.32|553.73|544.33|552.86|543.46|260
1688282700000|2023-07-02 07:25:00|553.7|544.3|552.49|543.09|553.77|544.37|552.48|543.08|291
1688283000000|2023-07-02 07:30:00|552.5|543.1|552.33|542.93|552.58|543.18|552.03|542.63|245
1688283300000|2023-07-02 07:35:00|552.31|542.91|552.23|542.83|552.6|543.2|552.18|542.78|238
1688283600000|2023-07-02 07:40:00|552.21|542.81|553.23|543.83|553.26|543.86|552.18|542.78|307
1688283900000|2023-07-02 07:45:00|553.24|543.84|552.89|543.49|553.34|543.94|552.5|543.1|365
1688284200000|2023-07-02 07:50:00|552.9|543.5|551.94|542.54|552.96|543.56|551.94|542.54|259
1688284500000|2023-07-02 07:55:00|551.95|542.55|552.4|543|552.75|543.35|551.9|542.5|312
1688284800000|2023-07-02 08:00:00|552.41|543.01|551|541.6|552.88|543.48|550.99|541.59|398
1688285100000|2023-07-02 08:05:00|551.01|541.61|550.18|540.78|551.03|541.63|549.88|540.48|412
1688285400000|2023-07-02 08:10:00|550.17|540.77|552.22|542.82|552.33|542.93|550.13|540.73|451
1688285700000|2023-07-02 08:15:00|552.23|542.83|554.81|545.41|554.95|545.55|552.18|542.78|395
1688286000000|2023-07-02 08:20:00|554.79|545.39|554.55|545.15|555.25|545.85|554.37|544.97|297
1688286300000|2023-07-02 08:25:00|554.53|545.13|554.51|545.11|554.89|545.49|554.31|544.91|251
1688286600000|2023-07-02 08:30:00|554.54|545.14|554.15|544.75|554.87|545.47|554.13|544.73|266
1688286900000|2023-07-02 08:35:00|554.14|544.74|552.95|543.55|554.46|545.06|552.92|543.52|295
1688287200000|2023-07-02 08:40:00|552.88|543.48|552.5|543.1|552.88|543.48|552.21|542.81|320
1688287500000|2023-07-02 08:45:00|552.49|543.09|552.67|543.27|553.17|543.77|552.35|542.95|359
1688287800000|2023-07-02 08:50:00|552.6|543.2|551.32|541.92|552.96|543.56|551.32|541.92|424
1688288100000|2023-07-02 08:55:00|551.31|541.91|550.17|540.77|551.43|542.03|550.17|540.77|366
1688288400000|2023-07-02 09:00:00|550.12|540.72|551.38|541.98|551.48|542.08|550.1|540.7|362
1688288700000|2023-07-02 09:05:00|551.37|541.97|551.51|542.11|551.86|542.46|551.26|541.86|210
1688289000000|2023-07-02 09:10:00|551.52|542.12|552.7|543.3|552.77|543.37|551.36|541.96|217
1688289300000|2023-07-02 09:15:00|552.69|543.29|552.89|543.49|552.92|543.52|551.98|542.58|266
1688289600000|2023-07-02 09:20:00|552.87|543.47|553.73|544.33|553.74|544.34|552.81|543.41|260
1688289900000|2023-07-02 09:25:00|553.71|544.31|554.75|545.35|554.78|545.38|553.66|544.26|287
1688290200000|2023-07-02 09:30:00|554.76|545.36|555.37|545.97|555.71|546.31|554.61|545.21|247
1688290500000|2023-07-02 09:35:00|555.48|546.08|554.36|544.96|555.53|546.13|554.01|544.61|322
1688290800000|2023-07-02 09:40:00|554.35|544.95|553.6|544.2|554.59|545.19|553.57|544.17|366
1688291100000|2023-07-02 09:45:00|553.65|544.25|553.71|544.31|554.13|544.73|553.27|543.87|381
1688291400000|2023-07-02 09:50:00|553.72|544.32|552.39|542.99|553.72|544.32|551.93|542.53|365
1688291700000|2023-07-02 09:55:00|552.4|543|552.21|542.81|552.42|543.02|551.67|542.27|297
1688292000000|2023-07-02 10:00:00|552.22|542.82|554.34|544.94|554.43|545.03|552.21|542.81|295
1688292300000|2023-07-02 10:05:00|554.33|544.93|553.36|543.96|554.46|545.06|553.26|543.86|300
1688292600000|2023-07-02 10:10:00|553.35|543.95|552.89|543.49|553.48|544.08|552.84|543.44|251
1688292900000|2023-07-02 10:15:00|552.87|543.47|551.27|541.87|552.9|543.5|551.25|541.85|294
1688293200000|2023-07-02 10:20:00|551.26|541.86|552.75|543.35|552.84|543.44|551.26|541.86|379
1688293500000|2023-07-02 10:25:00|552.76|543.36|552.85|543.45|552.86|543.46|551.97|542.57|262
1688293800000|2023-07-02 10:30:00|552.84|543.44|554.03|544.63|555.05|545.65|552.76|543.36|403
1688294100000|2023-07-02 10:35:00|554.02|544.62|555.27|545.87|555.27|545.87|553.7|544.3|365
1688294400000|2023-07-02 10:40:00|555.28|545.88|561.76|552.36|561.95|552.55|555.19|545.79|482
1688294700000|2023-07-02 10:45:00|561.75|552.35|561.94|552.54|563.49|554.09|560.02|550.62|737
1688295000000|2023-07-02 10:50:00|561.95|552.55|558.89|549.49|562.65|553.25|558.87|549.47|577
1688295300000|2023-07-02 10:55:00|558.88|549.48|565.21|555.81|568.51|559.11|558.63|549.23|876
1688295600000|2023-07-02 11:00:00|565.2|555.8|564.4|555|566.81|557.41|563.72|554.32|735
1688295900000|2023-07-02 11:05:00|564.41|555.01|562.9|553.5|564.62|555.22|562.64|553.24|560
1688296200000|2023-07-02 11:10:00|562.91|553.51|562.06|552.66|563.28|553.88|562.06|552.66|382
1688296500000|2023-07-02 11:15:00|562.05|552.65|562.45|553.05|562.95|553.55|561.84|552.44|419
1688296800000|2023-07-02 11:20:00|562.39|552.99|561.32|551.92|562.42|553.02|561.29|551.89|381
1688297100000|2023-07-02 11:25:00|561.31|551.91|563.25|553.85|563.42|554.02|561.31|551.91|440
1688297400000|2023-07-02 11:30:00|563.26|553.86|565.17|555.77|565.17|555.77|562.11|552.71|542
1688297700000|2023-07-02 11:35:00|565.19|555.79|568.98|559.58|569.91|560.51|565.18|555.78|593
1688298000000|2023-07-02 11:40:00|568.89|559.49|567.45|558.05|568.99|559.59|567.09|557.69|548
1688298300000|2023-07-02 11:45:00|567.33|557.93|568.82|559.42|569.9|560.5|567.18|557.78|536
1688298600000|2023-07-02 11:50:00|568.8|559.4|570.24|560.84|570.57|561.17|567.82|558.42|542
1688298900000|2023-07-02 11:55:00|570.27|560.87|570.95|561.55|573.28|563.88|569.98|560.58|591
1688299200000|2023-07-02 12:00:00|570.96|561.56|572.47|563.07|572.59|563.19|569.78|560.38|544
1688299500000|2023-07-02 12:05:00|572.48|563.08|566.97|557.57|572.62|563.22|566.94|557.54|590
1688299800000|2023-07-02 12:10:00|567|557.6|571.02|561.62|571.33|561.93|565.53|556.13|686
1688300100000|2023-07-02 12:15:00|570.98|561.58|567.76|558.36|572.29|562.89|567.62|558.22|571
1688300400000|2023-07-02 12:20:00|567.75|558.35|564.6|555.2|568.06|558.66|564.21|554.81|595
1688300700000|2023-07-02 12:25:00|564.59|555.19|562.8|553.4|565.24|555.84|562.16|552.76|600
1688301000000|2023-07-02 12:30:00|562.79|553.39|564.56|555.16|564.66|555.26|562.32|552.92|502
1688301300000|2023-07-02 12:35:00|564.63|555.23|564.23|554.83|565.28|555.88|564.19|554.79|410
1688301600000|2023-07-02 12:40:00|564.22|554.82|562.19|552.79|564.77|555.37|562.19|552.79|478
1688301900000|2023-07-02 12:45:00|562.16|552.76|561.88|552.48|562.9|553.5|561.64|552.24|370
1688302200000|2023-07-02 12:50:00|561.89|552.49|562.46|553.06|562.81|553.41|561.48|552.08|255
1688302500000|2023-07-02 12:55:00|562.44|553.04|563.54|554.14|563.54|554.14|562.06|552.66|299
1688302800000|2023-07-02 13:00:00|563.53|554.13|561.74|552.34|563.75|554.35|561.65|552.25|361
1688303100000|2023-07-02 13:05:00|561.75|552.35|561.83|552.43|562|552.6|561.47|552.07|321
1688303400000|2023-07-02 13:10:00|561.87|552.47|561.81|552.41|562.02|552.62|560.74|551.34|362
1688303700000|2023-07-02 13:15:00|561.82|552.42|559.64|550.24|562.4|553|559.48|550.08|482
1688304000000|2023-07-02 13:20:00|559.63|550.23|560.12|550.72|560.43|551.03|559.36|549.96|439
1688304300000|2023-07-02 13:25:00|560.1|550.7|558.04|548.64|560.27|550.87|558.03|548.63|323
1688304600000|2023-07-02 13:30:00|558.05|548.65|559.15|549.75|559.15|549.75|557.57|548.17|385
1688304900000|2023-07-02 13:35:00|559.2|549.8|558.16|548.76|560.86|553.06|557.72|548.32|337
1688305200000|2023-07-02 13:40:00|558.32|548.92|558.69|549.29|558.69|549.29|557.56|548.16|323
1688305500000|2023-07-02 13:45:00|558.7|549.3|558.94|549.54|559.27|549.87|558.51|549.11|274
1688305800000|2023-07-02 13:50:00|558.95|549.55|560.26|550.86|560.29|550.89|558.94|549.54|238
1688306100000|2023-07-02 13:55:00|560.27|550.87|560.02|550.62|561.51|552.11|559.98|550.58|276
1688306400000|2023-07-02 14:00:00|560|550.6|558.89|549.49|560.05|550.65|558.86|549.46|337
1688306700000|2023-07-02 14:05:00|558.87|549.47|559.55|550.15|559.59|550.19|558.83|549.43|348
1688307000000|2023-07-02 14:10:00|559.54|550.14|559.4|550|560.54|551.14|559.35|549.95|257
1688307300000|2023-07-02 14:15:00|559.42|550.02|558.74|549.34|560.06|550.66|558.72|549.32|308
1688307600000|2023-07-02 14:20:00|558.72|549.32|560.37|550.97|560.45|551.05|558.51|549.11|325
1688307900000|2023-07-02 14:25:00|560.38|550.98|558.45|549.05|560.45|551.05|557.46|548.06|513
1688308200000|2023-07-02 14:30:00|558.48|549.08|556.81|547.41|558.52|549.12|556.71|547.31|323
1688308500000|2023-07-02 14:35:00|556.79|547.39|557.62|548.22|557.65|548.25|556.69|547.29|229
1688308800000|2023-07-02 14:40:00|557.64|548.24|561.37|551.97|561.42|552.02|557.62|548.22|540
1688309100000|2023-07-02 14:45:00|561.36|551.96|560.72|551.32|561.77|552.37|560.1|550.7|510
1688309400000|2023-07-02 14:50:00|560.68|551.28|560.99|551.59|561.3|551.9|560.51|551.11|467
1688309700000|2023-07-02 14:55:00|561|551.6|561.17|551.77|561.89|552.49|560.48|551.08|421
1688310000000|2023-07-02 15:00:00|561.16|551.76|562.29|552.89|562.33|552.93|560.82|551.42|490
1688310300000|2023-07-02 15:05:00|562.31|552.91|561.66|552.26|563|553.6|561.26|551.86|432
1688310600000|2023-07-02 15:10:00|561.75|552.35|562.19|552.79|562.7|553.3|561.21|551.81|372
1688310900000|2023-07-02 15:15:00|562.18|552.78|561.32|551.92|562.67|553.27|561.25|551.85|428
1688311200000|2023-07-02 15:20:00|561.35|551.95|554.75|545.35|562.37|552.97|551.58|542.18|729
1688311500000|2023-07-02 15:25:00|554.81|545.41|555.74|546.34|557.71|548.31|554.07|544.67|916
1688311800000|2023-07-02 15:30:00|555.73|546.33|555.6|546.2|556.22|546.82|553.97|544.57|799
1688312100000|2023-07-02 15:35:00|555.62|546.22|558.69|549.29|559.42|550.02|555.62|546.22|736
1688312400000|2023-07-02 15:40:00|558.7|549.3|556.67|547.27|558.92|549.52|556.65|547.25|590
1688312700000|2023-07-02 15:45:00|556.73|547.33|556.17|546.77|557.61|548.21|556.12|546.72|582
1688313000000|2023-07-02 15:50:00|556.14|546.74|556.6|547.2|556.66|547.26|555.4|546|457
1688313300000|2023-07-02 15:55:00|556.59|547.19|557.51|548.11|557.59|548.19|556.09|546.69|381
1688313600000|2023-07-02 16:00:00|557.47|548.07|556.69|547.29|558.82|549.42|556.59|547.19|535
1688313900000|2023-07-02 16:05:00|556.72|547.32|555.64|546.24|557.54|548.14|555.63|546.23|415
1688314200000|2023-07-02 16:10:00|555.63|546.23|556.07|546.67|556.14|546.74|555.13|545.73|480
1688314500000|2023-07-02 16:15:00|556.09|546.69|557.47|548.07|558|548.6|556.08|546.68|688
1688314800000|2023-07-02 16:20:00|557.46|548.06|556.89|547.49|557.65|548.25|556.74|547.34|452
1688315100000|2023-07-02 16:25:00|556.95|547.55|556.6|547.2|557.22|547.82|556.13|546.73|419
1688315400000|2023-07-02 16:30:00|556.59|547.19|557.35|547.95|557.53|548.13|556.35|546.95|417
1688315700000|2023-07-02 16:35:00|557.36|547.96|557.21|547.81|558.04|548.64|557.11|547.71|347
1688316000000|2023-07-02 16:40:00|557.2|547.8|557.84|548.44|558.21|548.81|557.13|547.73|357
1688316300000|2023-07-02 16:45:00|557.88|548.48|556.96|547.56|557.89|548.49|556.76|547.36|346
1688316600000|2023-07-02 16:50:00|556.87|547.47|557.28|547.88|557.63|548.23|556.79|547.39|325
1688316900000|2023-07-02 16:55:00|557.25|547.85|557.84|548.44|557.88|548.48|557.09|547.69|309
1688317200000|2023-07-02 17:00:00|557.83|548.43|559.2|549.8|559.21|549.81|557.79|548.39|349
1688317500000|2023-07-02 17:05:00|559.21|549.81|559|549.6|559.56|550.16|558.96|549.56|218
1688317800000|2023-07-02 17:10:00|558.98|549.58|558.12|548.72|559.27|549.87|558.1|548.7|298
1688318100000|2023-07-02 17:15:00|558.13|548.73|556.87|547.47|558.53|549.13|556.71|547.31|357
1688318400000|2023-07-02 17:20:00|556.89|547.49|554.88|545.48|556.89|547.49|553.97|544.57|533
1688318700000|2023-07-02 17:25:00|554.91|545.51|555.11|545.71|555.28|545.88|554.03|544.63|382
1688319000000|2023-07-02 17:30:00|555.09|545.69|554.16|544.76|555.19|545.79|553.39|543.99|384
1688319300000|2023-07-02 17:35:00|554.11|544.71|554.4|545|555.3|545.9|553.89|544.49|359
1688319600000|2023-07-02 17:40:00|554.43|545.03|554.56|545.16|555.58|546.18|554.16|544.76|364
1688319900000|2023-07-02 17:45:00|554.57|545.17|554.27|544.87|555.08|545.68|554.19|544.79|302
1688320200000|2023-07-02 17:50:00|554.22|544.82|553.93|544.53|554.87|545.47|553.31|543.91|332
1688320500000|2023-07-02 17:55:00|553.92|544.52|552.65|543.25|553.92|544.52|552.12|542.72|554
1688320800000|2023-07-02 18:00:00|552.64|543.24|552.89|543.49|553.03|543.63|550.65|541.25|575
1688321100000|2023-07-02 18:05:00|552.94|543.54|554.62|545.22|554.65|545.25|552.85|543.45|514
1688321400000|2023-07-02 18:10:00|554.61|545.21|555.21|545.81|555.23|545.83|554.06|544.66|282
1688321700000|2023-07-02 18:15:00|555.2|545.8|555.85|546.45|556.22|546.82|555.07|545.67|324
1688322000000|2023-07-02 18:20:00|555.84|546.44|553.11|543.71|555.84|546.44|552.98|543.58|342
1688322300000|2023-07-02 18:25:00|553.19|543.79|553|543.6|553.73|544.33|552.96|543.56|298
1688322600000|2023-07-02 18:30:00|553.01|543.61|552.9|543.5|553.45|544.05|552.87|543.47|261
1688322900000|2023-07-02 18:35:00|552.89|543.49|552.63|543.23|552.89|543.49|552.36|542.96|262
1688323200000|2023-07-02 18:40:00|552.61|543.21|552.34|542.94|552.72|543.32|552.14|542.74|312
1688323500000|2023-07-02 18:45:00|552.33|542.93|553.19|543.79|553.44|544.04|552.33|542.93|267
1688323800000|2023-07-02 18:50:00|553.2|543.8|553.94|544.54|553.96|544.56|553.08|543.68|208
1688324100000|2023-07-02 18:55:00|553.95|544.55|555.34|545.94|555.34|545.94|553.63|544.23|248
1688324400000|2023-07-02 19:00:00|555.36|545.96|555.51|546.11|555.77|546.37|554.82|545.42|251
1688324700000|2023-07-02 19:05:00|555.53|546.13|555.72|546.32|555.83|546.43|555.2|545.8|208
1688325000000|2023-07-02 19:10:00|555.71|546.31|556.06|546.66|556.07|546.67|555.63|546.23|153
1688325300000|2023-07-02 19:15:00|556.07|546.67|556.71|547.31|556.71|547.31|556.07|546.67|131
1688325600000|2023-07-02 19:20:00|556.72|547.32|557.28|547.88|557.35|547.95|556.67|547.27|190
1688325900000|2023-07-02 19:25:00|557.29|547.89|557.1|547.7|557.33|547.93|556.9|547.5|155
1688326200000|2023-07-02 19:30:00|557.08|547.68|558.02|547.12|558.05|548.11|557.07|546.94|167
1688326500000|2023-07-02 19:35:00|558.01|547.11|558.44|547.54|558.47|547.57|557.74|546.84|219
1688326800000|2023-07-02 19:40:00|558.45|547.55|559.24|548.34|559.3|548.4|558.42|547.52|133
1688327100000|2023-07-02 19:45:00|559.25|548.35|558.73|547.83|559.52|548.62|558.69|547.79|102
1688327400000|2023-07-02 19:50:00|558.71|547.81|558.72|547.82|558.85|547.95|558.25|547.35|196
1688327700000|2023-07-02 19:55:00|558.73|547.83|559.05|548.15|559.15|548.25|558.72|547.82|147
1688328000000|2023-07-02 20:00:00|559.06|548.16|557.36|546.46|559.78|548.88|557.36|546.46|326
1688328300000|2023-07-02 20:05:00|557.37|546.47|556.75|545.85|557.88|546.98|556.36|545.46|280
1688328600000|2023-07-02 20:10:00|556.76|545.86|557.42|546.52|558.04|547.14|556.75|545.85|216
1688328900000|2023-07-02 20:15:00|557.56|546.66|558.1|547.2|558.28|547.38|557.56|546.66|291
1688329200000|2023-07-02 20:20:00|558.11|547.21|557.82|546.92|558.36|547.46|557.39|546.49|273
1688329500000|2023-07-02 20:25:00|557.84|546.94|556.73|545.83|557.89|546.99|556.31|545.41|229
1688329800000|2023-07-02 20:30:00|556.72|545.82|556.28|545.38|556.72|545.82|556.02|545.12|250
1688330100000|2023-07-02 20:35:00|556.29|545.39|556.78|545.88|557.02|546.12|556.28|545.38|274
1688330400000|2023-07-02 20:40:00|556.79|545.89|557.2|546.3|557.31|546.41|556.72|545.82|270
1688330700000|2023-07-02 20:45:00|557.21|546.31|558.41|547.51|558.62|547.72|557.2|546.3|353
1688331000000|2023-07-02 20:50:00|558.38|547.48|557.04|546.14|558.6|547.7|556.97|546.07|221
1688331300000|2023-07-02 20:55:00|557.05|546.15|556.34|545.44|557.17|546.27|555.91|545.01|275
1688331600000|2023-07-02 21:00:00|556.36|545.46|555.52|546.12|557.8|546.9|555.51|545.34|456
1688331900000|2023-07-02 21:05:00|555.59|546.19|556.26|546.86|556.73|547.33|555.21|545.81|294
1688332200000|2023-07-02 21:10:00|556.25|546.85|557.17|547.77|557.73|548.33|556.25|546.85|348
1688332500000|2023-07-02 21:15:00|557.15|547.75|556.54|547.14|557.25|547.85|556.53|547.13|289
1688332800000|2023-07-02 21:20:00|556.53|547.13|555.61|546.21|556.6|547.2|555.47|546.07|337
1688333100000|2023-07-02 21:25:00|555.6|546.2|556.7|547.3|556.74|547.34|555.33|545.93|260
1688333400000|2023-07-02 21:30:00|556.71|547.31|557.01|547.61|557.14|547.74|556.55|547.15|276
1688333700000|2023-07-02 21:35:00|556.98|547.58|558.47|549.07|558.48|549.08|556.88|547.48|366
1688334000000|2023-07-02 21:40:00|558.43|549.03|557.56|548.16|558.74|549.34|557.36|547.96|313
1688334300000|2023-07-02 21:45:00|557.55|548.15|555.23|545.83|557.55|548.15|555.2|545.8|305
1688334600000|2023-07-02 21:50:00|555.21|545.81|553.79|544.39|555.28|545.88|553.7|544.3|209
1688334900000|2023-07-02 21:55:00|553.78|544.38|554.83|545.43|555.6|546.2|553.69|544.29|315
1688335200000|2023-07-02 22:00:00|554.82|545.42|556.52|547.12|556.76|547.36|554.82|545.42|459
1688335500000|2023-07-02 22:05:00|556.51|547.11|557.6|548.2|557.67|548.27|556|546.6|317
1688335800000|2023-07-02 22:10:00|557.59|548.19|558.48|549.08|558.6|549.2|557.26|547.86|278
1688336100000|2023-07-02 22:15:00|558.4|549|561.06|551.66|561.06|551.66|558.31|548.91|541
1688336400000|2023-07-02 22:20:00|561.07|551.67|562.73|553.33|562.77|553.37|560.67|551.27|545
1688336700000|2023-07-02 22:25:00|562.72|553.32|565.51|556.11|567.01|557.61|562.7|553.3|814
1688337000000|2023-07-02 22:30:00|565.52|556.12|567.48|558.08|567.49|558.09|565.48|556.08|763
1688337300000|2023-07-02 22:35:00|567.5|558.1|566.72|557.32|568.05|558.65|566.06|556.66|739
1688337600000|2023-07-02 22:40:00|566.71|557.31|563.23|553.83|566.8|557.4|560.03|550.63|932
1688337900000|2023-07-02 22:45:00|563.32|553.92|564.09|554.69|564.91|555.51|562.58|553.18|863
1688338200000|2023-07-02 22:50:00|564.12|554.72|565.74|556.34|566.27|556.87|564.09|554.69|754
1688338500000|2023-07-02 22:55:00|565.73|556.33|564.74|555.34|565.83|556.43|564.3|554.9|590
1688338800000|2023-07-02 23:00:00|564.73|555.33|563.86|554.46|565.06|555.66|562.93|553.53|721
1688339100000|2023-07-02 23:05:00|563.88|554.48|563.75|554.35|564.43|555.03|562.4|553|613
1688339400000|2023-07-02 23:10:00|563.81|554.41|563.35|553.95|564.21|554.81|563.29|553.89|517
1688339700000|2023-07-02 23:15:00|563.38|553.98|561.44|552.04|563.68|554.28|561.26|551.86|647
1688340000000|2023-07-02 23:20:00|561.43|552.03|560.24|550.84|561.81|552.41|560.24|550.84|442
1688340300000|2023-07-02 23:25:00|560.18|550.78|561.78|552.38|561.84|552.44|560.11|550.71|535
1688340600000|2023-07-02 23:30:00|561.76|552.36|560.44|551.04|562.32|552.92|559.62|550.22|529
1688340900000|2023-07-02 23:35:00|560.41|551.01|559.05|549.65|560.42|551.02|558.91|549.51|544
1688341200000|2023-07-02 23:40:00|559.09|549.69|560.59|551.19|560.69|551.29|558.99|549.59|512
1688341500000|2023-07-02 23:45:00|560.6|551.2|558.55|549.15|560.66|551.26|558.5|549.1|413
1688341800000|2023-07-02 23:50:00|558.53|549.13|561.07|551.67|561.38|551.98|558.37|548.97|681
1688342100000|2023-07-02 23:55:00|561.03|551.63|561.5|552.1|561.96|552.56|560.93|551.53|596
1688342400000|2023-07-03 00:00:00|561.52|552.12|561.26|551.86|561.81|552.41|560.57|551.17|505
1688342700000|2023-07-03 00:05:00|561.24|551.84|562.31|552.91|562.54|553.14|560.12|550.72|538
1688343000000|2023-07-03 00:10:00|562.26|552.86|563.06|553.66|563.16|553.76|561.78|552.38|591
1688343300000|2023-07-03 00:15:00|563.08|553.68|563.66|554.26|563.85|554.45|562.99|553.59|484
1688343600000|2023-07-03 00:20:00|563.65|554.25|562.03|552.63|563.82|554.42|560.84|551.44|715
1688343900000|2023-07-03 00:25:00|562.04|552.64|561.72|552.32|562.18|552.78|560.96|551.56|521
1688344200000|2023-07-03 00:30:00|561.83|552.43|561.64|552.24|562.81|553.41|561.32|551.92|620
1688344500000|2023-07-03 00:35:00|561.65|552.25|560.62|551.22|561.78|552.38|559.99|550.59|592
1688344800000|2023-07-03 00:40:00|560.64|551.24|560.83|551.43|561.31|551.91|559.28|549.88|600
1688345100000|2023-07-03 00:45:00|560.91|551.51|560.66|551.26|561.28|551.88|560.11|550.71|615
1688345400000|2023-07-03 00:50:00|560.64|551.24|560.19|550.79|561.16|551.76|559.98|550.58|492
1688345700000|2023-07-03 00:55:00|560.18|550.78|559.07|549.67|560.18|550.78|558.73|549.33|409
1688346000000|2023-07-03 01:00:00|559.05|549.65|559.55|550.15|560.35|550.95|558.95|549.55|463
1688346300000|2023-07-03 01:05:00|559.56|550.16|560.11|550.71|560.18|550.78|559.3|549.9|404
1688346600000|2023-07-03 01:10:00|560.1|550.7|562.15|552.75|562.16|552.76|560.05|550.65|408
1688346900000|2023-07-03 01:15:00|562.13|552.73|562.44|553.04|562.5|553.1|561.68|552.28|322
1688347200000|2023-07-03 01:20:00|562.45|553.05|561.98|552.58|562.55|553.15|561.08|551.68|524
1688347500000|2023-07-03 01:25:00|561.97|552.57|564.1|554.7|564.29|554.89|561.97|552.57|617
1688347800000|2023-07-03 01:30:00|564.04|554.64|565.73|556.33|565.74|556.34|564.04|554.64|639
1688348100000|2023-07-03 01:35:00|565.79|556.39|566.36|556.96|566.65|557.25|564.92|555.52|684
1688348400000|2023-07-03 01:40:00|566.34|556.94|568.02|558.62|568.24|558.84|566.02|556.62|581
1688348700000|2023-07-03 01:45:00|568.03|558.63|569|559.6|569.05|559.65|567.85|558.45|639
1688349000000|2023-07-03 01:50:00|568.97|559.57|569.43|560.03|569.57|560.17|568.35|558.95|581
1688349300000|2023-07-03 01:55:00|569.44|560.04|568.93|559.53|569.74|560.34|568.75|559.35|550
1688349600000|2023-07-03 02:00:00|568.87|559.47|569.72|560.32|569.94|560.54|568.73|559.33|584
1688349900000|2023-07-03 02:05:00|569.71|560.31|570.93|561.53|571.3|561.9|569.54|560.14|610
1688350200000|2023-07-03 02:10:00|571.01|561.61|570.83|561.43|571.97|562.57|570.47|561.07|688
1688350500000|2023-07-03 02:15:00|570.82|561.42|569.07|559.67|571.05|561.65|568.94|559.54|666
1688350800000|2023-07-03 02:20:00|569.05|559.65|569.17|559.77|569.35|559.95|568.31|558.91|607
1688351100000|2023-07-03 02:25:00|569.18|559.78|570.86|561.46|570.9|561.5|569.08|559.68|534
1688351400000|2023-07-03 02:30:00|570.9|561.5|571.83|562.43|571.98|562.58|570.11|560.71|616
1688351700000|2023-07-03 02:35:00|571.82|562.42|571.6|562.2|571.95|562.55|571.36|561.96|404
1688352000000|2023-07-03 02:40:00|571.61|562.21|571.32|561.92|571.73|562.33|570.78|561.38|436
1688352300000|2023-07-03 02:45:00|571.34|561.94|570.78|561.38|572.86|563.46|570.78|561.38|547
1688352600000|2023-07-03 02:50:00|570.77|561.37|570.77|561.37|570.94|561.54|570.21|560.81|502
1688352900000|2023-07-03 02:55:00|570.75|561.35|570.14|560.74|571.2|561.8|570.14|560.74|373
1688353200000|2023-07-03 03:00:00|570.06|560.66|569.43|560.03|570.62|561.22|569.32|559.92|445
1688353500000|2023-07-03 03:05:00|569.42|560.02|569.14|559.74|569.64|560.24|568.76|559.36|503
1688353800000|2023-07-03 03:10:00|569.12|559.72|568.37|558.97|569.56|560.16|568.35|558.95|358
1688354100000|2023-07-03 03:15:00|568.39|558.99|569.26|559.86|570.25|560.85|568.31|558.91|483
1688354400000|2023-07-03 03:20:00|569.25|559.85|569.98|560.58|570.57|561.17|568.1|558.7|579
1688354700000|2023-07-03 03:25:00|569.99|560.59|571.11|561.71|571.26|561.86|569.97|560.57|449
1688355000000|2023-07-03 03:30:00|571.12|561.72|573.67|564.27|573.81|564.41|570.44|561.04|517
1688355300000|2023-07-03 03:35:00|573.79|564.39|573.05|563.65|574.25|564.85|572.75|563.35|491
1688355600000|2023-07-03 03:40:00|573.04|563.64|574.99|565.59|575.7|566.3|572.99|563.59|569
1688355900000|2023-07-03 03:45:00|575|565.6|578.19|568.79|578.29|568.89|574|564.6|741
1688356200000|2023-07-03 03:50:00|578.18|568.78|582.31|572.91|582.64|573.24|577.95|568.55|668
1688356500000|2023-07-03 03:55:00|582.29|572.89|580.22|570.82|582.57|573.17|579.54|570.14|634
1688356800000|2023-07-03 04:00:00|580.24|570.84|579|569.6|581.22|571.82|578.94|569.54|590
1688357100000|2023-07-03 04:05:00|578.96|569.56|579.05|569.65|579.9|570.5|578.91|569.51|485
1688357400000|2023-07-03 04:10:00|579.07|569.67|576.81|567.41|579.26|569.86|576.22|566.82|782
1688357700000|2023-07-03 04:15:00|576.78|567.38|578.81|569.41|580.28|570.88|576.78|567.38|755
1688358000000|2023-07-03 04:20:00|578.79|569.39|575.79|566.39|578.98|569.58|575.61|566.21|677
1688358300000|2023-07-03 04:25:00|575.81|566.41|574.59|565.19|575.89|566.49|574.55|565.15|418
1688358600000|2023-07-03 04:30:00|574.81|565.41|574.49|565.09|574.98|565.58|574.25|564.85|373
1688358900000|2023-07-03 04:35:00|574.35|564.95|574.57|565.17|574.63|565.23|573.41|564.01|465
1688359200000|2023-07-03 04:40:00|574.56|565.16|575.64|566.24|575.76|566.36|574.45|565.05|456
1688359500000|2023-07-03 04:45:00|575.63|566.23|574.67|565.27|575.64|566.24|573.77|564.37|497
1688359800000|2023-07-03 04:50:00|574.68|565.28|574.26|564.86|575.36|565.96|574.15|564.75|439
1688360100000|2023-07-03 04:55:00|574.28|564.88|574.54|565.14|575.01|565.61|574.2|564.8|404
1688360400000|2023-07-03 05:00:00|574.52|565.12|573.92|564.52|574.67|565.27|573.87|564.47|357
1688360700000|2023-07-03 05:05:00|573.93|564.53|572.11|562.71|574.06|564.66|571.96|562.56|407
1688361000000|2023-07-03 05:10:00|572.15|562.75|573.61|564.21|573.68|564.28|571.97|562.57|513
1688361300000|2023-07-03 05:15:00|573.68|564.28|574.2|564.8|575.01|565.61|573.64|564.24|398
1688361600000|2023-07-03 05:20:00|574.17|564.77|572.53|563.13|574.17|564.77|572.48|563.08|350
1688361900000|2023-07-03 05:25:00|572.48|563.08|573.24|563.84|573.73|564.33|572.48|563.08|401
1688362200000|2023-07-03 05:30:00|573.21|563.81|571.83|562.43|573.21|563.81|571.7|562.3|290
1688362500000|2023-07-03 05:35:00|571.72|562.32|571.93|562.53|572.34|562.94|571.16|561.76|338
1688362800000|2023-07-03 05:40:00|571.88|562.48|572.06|562.66|572.48|563.08|571.71|562.31|387
1688363100000|2023-07-03 05:45:00|572.05|562.65|572.11|562.71|573|563.6|571.92|562.52|337
1688363400000|2023-07-03 05:50:00|572.14|562.74|572.63|563.23|573.06|563.66|572.09|562.69|490
1688363700000|2023-07-03 05:55:00|572.64|563.24|572.75|563.35|572.93|563.53|572.11|562.71|381
1688364000000|2023-07-03 06:00:00|572.77|563.37|571.38|561.98|573.61|564.21|571.38|561.98|431
1688364300000|2023-07-03 06:05:00|571.37|561.97|570.38|560.98|572.42|563.02|570.23|560.83|429
1688364600000|2023-07-03 06:10:00|570.37|560.97|570.7|561.3|570.74|561.34|568.83|559.43|559
1688364900000|2023-07-03 06:15:00|570.72|561.32|570.26|560.86|571.59|562.19|570.11|560.71|493
1688365200000|2023-07-03 06:20:00|570.25|560.85|569.58|560.18|570.36|560.96|568.43|559.03|546
1688365500000|2023-07-03 06:25:00|569.56|560.16|568.12|558.72|570.3|560.9|567.57|558.17|632
1688365800000|2023-07-03 06:30:00|568.14|558.74|568.25|558.85|569.05|559.65|566.61|557.21|656
1688366100000|2023-07-03 06:35:00|568.24|558.84|568.33|558.93|569.08|559.68|567.86|558.46|490
1688366400000|2023-07-03 06:40:00|568.36|558.96|569.63|560.23|569.67|560.27|568.16|558.76|338
1688366700000|2023-07-03 06:45:00|569.68|560.28|569.56|560.16|570.15|560.75|568.99|559.59|293
1688367000000|2023-07-03 06:50:00|569.67|560.27|569.38|559.98|570.08|560.68|569.14|559.74|386
1688367300000|2023-07-03 06:55:00|569.37|559.97|570.08|560.68|570.08|560.68|569.25|559.85|286
1688367600000|2023-07-03 07:00:00|570.18|560.78|569.79|560.39|570.4|561|569.25|559.85|456
1688367900000|2023-07-03 07:05:00|569.5|560.1|568.8|559.4|570.26|560.86|568.71|559.31|515
1688368200000|2023-07-03 07:10:00|568.77|559.37|569.25|559.85|569.31|559.91|568.66|559.26|303
1688368500000|2023-07-03 07:15:00|569.27|559.87|570.45|561.05|570.72|561.32|568.49|559.09|540
1688368800000|2023-07-03 07:20:00|570.37|560.97|570.2|560.8|570.69|561.29|569.42|560.02|458
1688369100000|2023-07-03 07:25:00|570.22|560.82|571.22|561.82|571.58|562.18|570.09|560.69|409
1688369400000|2023-07-03 07:30:00|571.24|561.84|570.78|561.38|571.45|562.05|570.12|560.72|395
1688369700000|2023-07-03 07:35:00|570.77|561.37|572.75|563.35|573.04|563.64|570.68|561.28|641
1688370000000|2023-07-03 07:40:00|572.73|563.33|573.62|564.22|574.05|564.65|572.71|563.31|555
1688370300000|2023-07-03 07:45:00|573.63|564.23|572.68|563.28|574.3|564.9|572.25|562.85|600
1688370600000|2023-07-03 07:50:00|572.76|563.36|571.26|561.86|573.1|563.7|571.09|561.69|414
1688370900000|2023-07-03 07:55:00|571.12|561.72|572.1|562.7|572.63|563.23|571|561.6|524
1688371200000|2023-07-03 08:00:00|572.09|562.69|571.88|562.48|572.35|562.95|570.93|561.53|599
1688371500000|2023-07-03 08:05:00|571.9|562.5|572.36|562.96|572.36|562.96|570.84|561.44|369
1688371800000|2023-07-03 08:10:00|572.4|563|573.54|564.14|573.63|564.23|572.2|562.8|391
1688372100000|2023-07-03 08:15:00|573.55|564.15|571.99|562.59|574.82|565.42|571.65|562.25|674
1688372400000|2023-07-03 08:20:00|571.94|562.54|571.33|561.93|572.1|562.7|570.5|561.1|524
1688372700000|2023-07-03 08:25:00|571.3|561.9|569.98|560.58|571.3|561.9|569.79|560.39|435
1688373000000|2023-07-03 08:30:00|569.95|560.55|570.23|560.83|571.85|562.45|569.63|560.23|604
1688373300000|2023-07-03 08:35:00|570.21|560.81|571.4|562|571.66|562.26|569.55|560.15|449
1688373600000|2023-07-03 08:40:00|571.41|562.01|570.7|561.3|571.85|562.45|570.25|560.85|415
1688373900000|2023-07-03 08:45:00|570.72|561.32|571.46|562.06|571.87|562.47|570.72|561.32|465
1688374200000|2023-07-03 08:50:00|571.44|562.04|570.63|561.23|571.62|562.22|570.45|561.05|436
1688374500000|2023-07-03 08:55:00|570.65|561.25|571.6|562.2|571.62|562.22|570.38|560.98|310
1688374800000|2023-07-03 09:00:00|571.62|562.22|569.7|560.3|571.78|562.38|569.46|560.06|532
1688375100000|2023-07-03 09:05:00|569.68|560.28|571.14|561.74|571.14|561.74|569.55|560.15|425
1688375400000|2023-07-03 09:10:00|571.13|561.73|572.48|563.08|572.98|563.58|571.13|561.73|348
1688375700000|2023-07-03 09:15:00|572.67|563.27|571.54|562.14|572.96|563.56|571.54|562.14|353
1688376000000|2023-07-03 09:20:00|571.55|562.15|572.52|563.12|572.77|563.37|571.05|561.65|426
1688376300000|2023-07-03 09:25:00|572.77|563.37|572.33|562.93|572.85|563.45|571.9|562.5|278
1688376600000|2023-07-03 09:30:00|572.31|562.91|570.38|560.98|572.36|562.96|570.38|560.98|330
1688376900000|2023-07-03 09:35:00|570.39|560.99|571.3|561.9|572.06|562.66|570.35|560.95|470
1688377200000|2023-07-03 09:40:00|571.31|561.91|570.31|560.91|571.81|562.41|570.07|560.67|382
1688377500000|2023-07-03 09:45:00|570.33|560.93|569.04|559.64|570.63|561.23|569.04|559.64|418
1688377800000|2023-07-03 09:50:00|569|559.6|568.83|559.43|569.6|560.2|568.36|558.96|455
1688378100000|2023-07-03 09:55:00|568.81|559.41|568.1|558.7|568.92|559.52|567.89|558.49|392
1688378400000|2023-07-03 10:00:00|567.78|558.38|566.75|557.35|568.93|559.53|566.44|557.04|688
1688378700000|2023-07-03 10:05:00|566.82|557.42|568.35|558.95|568.97|559.57|566.58|557.18|365
1688379000000|2023-07-03 10:10:00|568.36|558.96|568.05|558.65|569.43|560.03|567.69|558.29|399
1688379300000|2023-07-03 10:15:00|568.02|558.62|569.68|560.28|570.45|561.05|568.02|558.62|371
1688379600000|2023-07-03 10:20:00|569.58|560.18|568.87|559.47|569.98|560.58|568.7|559.3|295
1688379900000|2023-07-03 10:25:00|568.86|559.46|568.35|558.95|569.04|559.64|567.5|558.1|383
1688380200000|2023-07-03 10:30:00|568.33|558.93|568.48|559.08|568.78|559.38|567.97|558.57|445
1688380500000|2023-07-03 10:35:00|568.49|559.09|568.4|559|569.08|559.68|568.2|558.8|395
1688380800000|2023-07-03 10:40:00|568.44|559.04|568.4|559|568.54|559.14|568|558.6|275
1688381100000|2023-07-03 10:45:00|568.43|559.03|567.05|557.65|568.58|559.18|566.94|557.54|316
1688381400000|2023-07-03 10:50:00|567.03|557.63|568.05|558.65|568.08|558.68|566.8|557.4|337
1688381700000|2023-07-03 10:55:00|568.02|558.62|568.45|559.05|568.65|559.25|567.91|558.51|341
1688382000000|2023-07-03 11:00:00|568.4|559|566.92|557.52|568.55|559.15|566.83|557.43|300
1688382300000|2023-07-03 11:05:00|566.99|557.59|567.2|557.8|567.2|557.8|566.59|557.19|275
1688382600000|2023-07-03 11:10:00|567.17|557.77|566.86|557.46|567.48|558.08|566.64|557.24|253
1688382900000|2023-07-03 11:15:00|566.85|557.45|566.35|556.95|567.22|557.82|565.8|556.4|366
1688383200000|2023-07-03 11:20:00|566.34|556.94|567.8|558.4|568.02|558.62|566.05|556.65|410
1688383500000|2023-07-03 11:25:00|567.51|558.11|566.17|556.77|567.61|558.21|566.01|556.61|244
1688383800000|2023-07-03 11:30:00|566.19|556.79|565.87|556.47|566.78|557.38|565.66|556.26|245
1688384100000|2023-07-03 11:35:00|565.9|556.5|566.6|557.2|567.21|557.81|565.72|556.32|198
1688384400000|2023-07-03 11:40:00|566.71|557.31|565.68|556.28|566.93|557.53|565.33|555.93|395
1688384700000|2023-07-03 11:45:00|565.75|556.35|566.64|557.24|567.09|557.69|565.75|556.35|310
1688385000000|2023-07-03 11:50:00|566.69|557.29|567.54|558.14|567.62|558.22|566.18|556.78|361
1688385300000|2023-07-03 11:55:00|567.53|558.13|566.48|557.08|567.83|558.43|566.35|556.95|313
1688385600000|2023-07-03 12:00:00|566.5|557.1|565.23|555.83|567.24|557.84|565.2|555.8|533
1688385900000|2023-07-03 12:05:00|565.3|555.9|564.95|555.55|566.03|556.63|564.22|554.82|562
1688386200000|2023-07-03 12:10:00|564.97|555.57|565.1|555.7|565.66|556.26|563.68|554.28|532
1688386500000|2023-07-03 12:15:00|564.97|555.57|563.93|554.53|565.72|556.32|563.53|554.13|483
1688386800000|2023-07-03 12:20:00|563.88|554.48|566.43|557.03|566.46|557.06|563.83|554.43|391
1688387100000|2023-07-03 12:25:00|566.44|557.04|565.88|556.48|566.44|557.04|565|555.6|476
1688387400000|2023-07-03 12:30:00|565.89|556.49|566.78|557.38|566.87|557.47|564.58|555.18|444
1688387700000|2023-07-03 12:35:00|566.77|557.37|567.76|558.36|568.12|558.72|566.74|557.34|308
1688388000000|2023-07-03 12:40:00|567.75|558.35|567.2|557.8|568.16|558.76|567.05|557.65|178
1688388300000|2023-07-03 12:45:00|567.25|557.85|567.64|558.24|568.12|558.72|567.2|557.8|294
1688388600000|2023-07-03 12:50:00|567.63|558.23|567.67|558.27|567.84|558.44|566.55|557.15|438
1688388900000|2023-07-03 12:55:00|567.68|558.28|569.15|559.75|569.3|559.9|567.63|558.23|367
1688389200000|2023-07-03 13:00:00|569.16|559.76|568.43|559.03|569.6|560.2|568.1|558.7|489
1688389500000|2023-07-03 13:05:00|568.4|559|567.8|558.4|568.73|559.33|567.64|558.24|394
1688389800000|2023-07-03 13:10:00|568.08|558.68|568.87|559.47|569.2|559.8|567.78|558.38|311
1688390100000|2023-07-03 13:15:00|568.76|559.36|568.11|558.71|569.05|559.65|567.75|558.35|440
1688390400000|2023-07-03 13:20:00|568.13|558.73|568.67|559.27|569.23|559.83|566.74|557.34|529
1688390700000|2023-07-03 13:25:00|568.65|559.25|567.32|557.92|568.68|559.28|567.1|557.7|502
1688391000000|2023-07-03 13:30:00|567.31|557.91|566.68|557.28|567.95|558.55|566.37|556.97|572
1688391300000|2023-07-03 13:35:00|566.66|557.26|566.71|557.31|567.46|558.06|565.73|556.33|531
1688391600000|2023-07-03 13:40:00|566.73|557.33|568.16|558.76|568.77|559.37|566.73|557.33|421
1688391900000|2023-07-03 13:45:00|568.15|558.75|569.27|559.87|570.03|560.63|568.05|558.65|538
1688392200000|2023-07-03 13:50:00|569.31|559.91|567.21|557.81|569.46|560.06|567.05|557.65|487
1688392500000|2023-07-03 13:55:00|567.22|557.82|568.62|559.22|568.62|559.22|566.98|557.58|409
1688392800000|2023-07-03 14:00:00|568.71|559.31|569.32|559.92|569.45|560.05|567.6|558.2|519
1688393100000|2023-07-03 14:05:00|569.39|559.99|570.94|561.54|570.94|561.54|569.26|559.86|412
1688393400000|2023-07-03 14:10:00|570.96|561.56|571.41|562.01|571.41|562.01|570.25|560.85|395
1688393700000|2023-07-03 14:15:00|571.43|562.03|571.26|561.86|571.76|562.36|570.42|561.02|456
1688394000000|2023-07-03 14:20:00|571.18|561.78|573.21|563.81|573.86|564.46|571.08|561.68|476
1688394300000|2023-07-03 14:25:00|573.22|563.82|571.78|562.38|573.56|564.16|571.76|562.36|471
1688394600000|2023-07-03 14:30:00|571.83|562.43|571.7|562.3|571.83|562.43|570.73|561.33|482
1688394900000|2023-07-03 14:35:00|571.67|562.27|570.37|560.97|571.81|562.41|570.18|560.78|374
1688395200000|2023-07-03 14:40:00|570.47|561.07|570.43|561.03|571.92|562.52|569.98|560.58|508
1688395500000|2023-07-03 14:45:00|570.44|561.04|570.17|560.77|570.89|561.49|569.53|560.13|473
1688395800000|2023-07-03 14:50:00|570.18|560.78|570.75|561.35|571.1|561.7|570.05|560.65|469
1688396100000|2023-07-03 14:55:00|570.8|561.4|570.62|561.22|571.14|561.74|570.49|561.09|323
1688396400000|2023-07-03 15:00:00|570.63|561.23|574.39|564.99|574.6|565.2|570.39|560.99|605
1688396700000|2023-07-03 15:05:00|574.4|565|574.12|564.72|574.71|565.31|573.81|564.41|628
1688397000000|2023-07-03 15:10:00|574.18|564.78|574.11|564.71|574.48|565.08|573.66|564.26|590
1688397300000|2023-07-03 15:15:00|574.09|564.69|573.58|564.18|574.6|565.2|572.83|563.43|645
1688397600000|2023-07-03 15:20:00|573.56|564.16|574.06|564.66|574.62|565.22|573.53|564.13|476
1688397900000|2023-07-03 15:25:00|574.03|564.63|574.22|564.82|574.29|564.89|573.25|563.85|533
1688398200000|2023-07-03 15:30:00|574.29|564.89|575.12|565.72|575.14|565.74|573.81|564.41|577
1688398500000|2023-07-03 15:35:00|575.09|565.69|573.03|563.63|575.39|565.99|572.75|563.35|639
1688398800000|2023-07-03 15:40:00|573|563.6|572.75|563.35|574.37|564.97|572.72|563.32|646
1688399100000|2023-07-03 15:45:00|572.92|563.52|572.41|563.01|573.03|563.63|571.79|562.39|619
1688399400000|2023-07-03 15:50:00|572.42|563.02|573.17|563.77|573.88|564.48|572.36|562.96|523
1688399700000|2023-07-03 15:55:00|573.18|563.78|572.18|562.78|573.24|563.84|572.09|562.69|320
1688400000000|2023-07-03 16:00:00|572.22|562.82|570.07|560.67|572.22|562.82|569.44|560.04|600
1688400300000|2023-07-03 16:05:00|570.2|560.8|566.95|557.55|570.2|560.8|564.93|555.53|860
1688400600000|2023-07-03 16:10:00|566.93|557.53|566.81|557.41|567.6|558.2|566.37|556.97|704
1688400900000|2023-07-03 16:15:00|566.78|557.38|567.86|558.46|568.1|558.7|566.52|557.12|685
1688401200000|2023-07-03 16:20:00|567.85|558.45|567.41|558.01|569.19|559.79|567.08|557.68|599
1688401500000|2023-07-03 16:25:00|567.43|558.03|565.77|556.37|567.67|558.27|565.48|556.08|577
1688401800000|2023-07-03 16:30:00|565.75|556.35|565.04|555.64|566.36|556.96|564.99|555.59|641
1688402100000|2023-07-03 16:35:00|565.03|555.63|563.39|553.99|565.05|555.65|562.65|553.25|673
1688402400000|2023-07-03 16:40:00|563.37|553.97|563.59|554.19|564.07|554.67|563.18|553.78|472
1688402700000|2023-07-03 16:45:00|563.6|554.2|563.36|553.96|563.9|554.5|562.75|553.35|599
1688403000000|2023-07-03 16:50:00|563.37|553.97|563.84|554.44|563.86|554.46|562.81|553.41|504
1688403300000|2023-07-03 16:55:00|563.81|554.41|565.55|556.15|565.86|556.46|563.74|554.34|428
1688403600000|2023-07-03 17:00:00|565.53|556.13|563.49|554.09|565.81|556.41|563.29|553.89|515
1688403900000|2023-07-03 17:05:00|563.46|554.06|563.93|554.53|563.97|554.57|562.66|553.26|447
1688404200000|2023-07-03 17:10:00|563.92|554.52|565.22|555.82|565.4|556|563.61|554.21|395
1688404500000|2023-07-03 17:15:00|565.25|555.85|567.26|557.86|567.37|557.97|565.25|555.85|678
1688404800000|2023-07-03 17:20:00|567.29|557.89|567.66|558.26|567.99|558.59|566.34|556.94|574
1688405100000|2023-07-03 17:25:00|567.67|558.27|568.09|558.69|568.19|558.79|567.36|557.96|439
1688405400000|2023-07-03 17:30:00|568.1|558.7|567.27|557.87|568.39|558.99|566.83|557.43|417
1688405700000|2023-07-03 17:35:00|567.28|557.88|567.75|558.35|568.02|558.62|567.24|557.84|402
1688406000000|2023-07-03 17:40:00|567.74|558.34|567.55|558.15|567.97|558.57|566.87|557.47|403
1688406300000|2023-07-03 17:45:00|567.54|558.14|567.9|558.5|568.03|558.63|567.15|557.75|376
1688406600000|2023-07-03 17:50:00|567.91|558.51|567.3|557.9|568.01|558.61|567.14|557.74|342
1688406900000|2023-07-03 17:55:00|567.33|557.93|567.19|557.79|567.52|558.12|566.99|557.59|373
1688407200000|2023-07-03 18:00:00|567.16|557.76|566.16|556.76|567.6|558.2|565.77|556.37|476
1688407500000|2023-07-03 18:05:00|566.12|556.72|565.11|555.71|566.17|556.77|565.09|555.69|304
1688407800000|2023-07-03 18:10:00|565.13|555.73|564.96|555.56|565.6|556.2|564.73|555.33|348
1688408100000|2023-07-03 18:15:00|564.94|555.54|565.34|555.94|565.73|556.33|564.79|555.39|313
1688408400000|2023-07-03 18:20:00|565.33|555.93|565.03|555.63|565.35|555.95|564.78|555.38|251
1688408700000|2023-07-03 18:25:00|565|555.6|563.76|554.36|565.06|555.66|563.61|554.21|382
1688409000000|2023-07-03 18:30:00|563.78|554.38|564.06|554.66|564.76|555.36|563.74|554.34|472
1688409300000|2023-07-03 18:35:00|564.07|554.67|565.08|555.68|565.32|555.92|564.01|554.61|396
1688409600000|2023-07-03 18:40:00|565.06|555.66|565.91|556.51|566.07|556.67|564.94|555.54|320
1688409900000|2023-07-03 18:45:00|565.94|556.54|566.58|557.18|566.65|557.25|565.29|555.89|394
1688410200000|2023-07-03 18:50:00|566.59|557.19|568.3|558.9|568.54|559.14|566.23|556.83|705
1688410500000|2023-07-03 18:55:00|568.39|558.99|569.51|560.11|569.59|560.19|567.97|558.57|417
1688410800000|2023-07-03 19:00:00|569.49|560.09|570.07|560.67|570.1|560.7|569.24|559.84|450
1688411100000|2023-07-03 19:05:00|570.06|560.66|569.04|559.64|570.28|560.88|568.53|559.13|524
1688411400000|2023-07-03 19:10:00|568.9|559.5|569.49|560.09|569.5|560.1|568.55|559.15|434
1688411700000|2023-07-03 19:15:00|569.47|560.07|568.84|559.44|569.81|560.41|568.41|559.01|337
1688412000000|2023-07-03 19:20:00|568.87|559.47|570.65|561.25|571.19|561.79|568.5|559.1|367
1688412300000|2023-07-03 19:25:00|570.69|561.29|571.2|561.8|571.85|562.45|570.53|561.13|619
1688412600000|2023-07-03 19:30:00|571.22|561.82|570.91|561.51|571.64|562.24|570.35|560.95|597
1688412900000|2023-07-03 19:35:00|570.93|561.53|570.26|560.86|571.36|561.96|570.22|560.82|516
1688413200000|2023-07-03 19:40:00|570.25|560.85|570.68|561.28|570.71|561.31|570.05|560.65|294
1688413500000|2023-07-03 19:45:00|570.66|561.26|569.91|560.51|571.22|561.82|569.91|560.51|300
1688413800000|2023-07-03 19:50:00|569.92|560.52|569.88|560.48|570.28|560.88|569.24|559.84|410
1688414100000|2023-07-03 19:55:00|569.89|560.49|569.76|560.36|570.11|560.71|569.44|560.04|442
1688414400000|2023-07-03 20:00:00|569.75|560.35|569.4|560|570.9|561.5|569.13|559.73|556
1688414700000|2023-07-03 20:05:00|569.41|560.01|568.67|559.27|569.73|560.33|568.55|559.15|382
1688415000000|2023-07-03 20:10:00|568.66|559.26|567.2|557.8|568.96|559.56|567.2|557.8|303
1688415300000|2023-07-03 20:15:00|567.43|558.03|566.6|557.2|567.46|558.06|565.56|556.16|539
1688415600000|2023-07-03 20:20:00|566.57|557.17|565.21|555.81|566.78|557.38|564.63|555.23|474
1688415900000|2023-07-03 20:25:00|565.29|555.89|564.86|555.46|565.36|555.96|564.53|555.13|355
1688416200000|2023-07-03 20:30:00|564.91|555.51|563.95|554.55|564.93|555.53|563.55|554.15|338
1688416500000|2023-07-03 20:35:00|563.93|554.53|564.3|554.9|564.48|555.08|563.55|554.15|278
1688416800000|2023-07-03 20:40:00|564.29|554.89|564.27|554.87|564.87|555.47|563.83|554.43|358
1688417100000|2023-07-03 20:45:00|564.23|554.83|563.76|554.36|564.26|554.86|563.29|553.89|254
1688417400000|2023-07-03 20:50:00|563.73|554.33|563.53|554.13|564.16|554.76|563.26|553.86|330
1688417700000|2023-07-03 20:55:00|563.57|554.17|564.62|555.22|564.85|555.45|563.48|554.08|314
1688418000000|2023-07-03 21:00:00|564.61|555.21|562.97|553.57|564.77|555.37|562.78|553.38|327
1688418300000|2023-07-03 21:05:00|562.96|553.56|562.76|553.36|563.53|554.13|562.76|553.36|246
1688418600000|2023-07-03 21:10:00|562.78|553.38|561.91|552.51|562.78|553.38|560.84|551.44|376
1688418900000|2023-07-03 21:15:00|561.9|552.5|560.47|551.07|561.95|552.55|560.32|550.92|268
1688419200000|2023-07-03 21:20:00|560.46|551.06|559.34|549.94|560.49|551.09|559.29|549.89|254
1688419500000|2023-07-03 21:25:00|559.38|549.98|559.51|550.11|559.73|550.33|557.55|548.15|432
1688419800000|2023-07-03 21:30:00|559.52|550.12|558.86|549.46|559.52|550.12|558.26|548.86|317
1688420100000|2023-07-03 21:35:00|558.87|549.47|558.91|549.51|559.36|549.96|558.51|549.11|206
1688420400000|2023-07-03 21:40:00|558.93|549.53|558.72|549.32|558.94|549.54|558.1|548.7|298
1688420700000|2023-07-03 21:45:00|558.74|549.34|557.96|548.56|559.11|549.71|557.96|548.56|197
1688421000000|2023-07-03 21:50:00|557.95|548.55|559.3|549.9|559.31|549.91|557.95|548.55|307
1688421300000|2023-07-03 21:55:00|559.32|549.92|559.43|550.03|559.64|550.24|559.17|549.77|347
1688421600000|2023-07-03 22:00:00|559.45|550.05|559.41|550.01|559.56|550.16|558.81|549.41|483
1688421900000|2023-07-03 22:05:00|559.38|549.98|558.65|549.25|559.74|550.34|558.63|549.23|247
1688422200000|2023-07-03 22:10:00|558.68|549.28|558.47|549.07|559.04|549.64|557.88|548.48|190
1688422500000|2023-07-03 22:15:00|558.48|549.08|558.89|549.49|558.97|549.57|557.85|548.45|314
1688422800000|2023-07-03 22:20:00|558.9|549.5|559.23|549.83|559.5|550.1|558.41|549.01|408
1688423100000|2023-07-03 22:25:00|559.24|549.84|559.06|549.66|559.28|549.88|558.58|549.18|269
1688423400000|2023-07-03 22:30:00|559.05|549.65|560.18|550.78|560.36|550.96|559.04|549.64|452
1688423700000|2023-07-03 22:35:00|560.2|550.8|559.41|550.01|560.36|550.96|558.95|549.55|289
1688424000000|2023-07-03 22:40:00|559.44|550.04|557.61|548.21|559.55|550.15|557.57|548.17|400
1688424300000|2023-07-03 22:45:00|557.58|548.18|556.71|547.31|558.08|548.68|556.65|547.25|443
1688424600000|2023-07-03 22:50:00|556.68|547.28|556.8|547.4|557.32|547.92|556.31|546.91|247
1688424900000|2023-07-03 22:55:00|556.98|547.58|556.33|546.93|556.98|547.58|556.2|546.8|276
1688425200000|2023-07-03 23:00:00|556.32|546.92|557.47|548.07|558.01|548.61|555.94|546.54|463
1688425500000|2023-07-03 23:05:00|557.49|548.09|557.28|547.88|557.69|548.29|557.03|547.63|359
1688425800000|2023-07-03 23:10:00|557.19|547.79|556.69|547.29|557.19|547.79|556.15|546.75|302
1688426100000|2023-07-03 23:15:00|556.71|547.31|556.5|547.1|557.07|547.67|556.41|547.01|264
1688426400000|2023-07-03 23:20:00|556.53|547.13|556|546.6|556.53|547.13|555.66|546.26|285
1688426700000|2023-07-03 23:25:00|556.02|546.62|556.14|546.74|556.41|547.01|555.34|545.94|242
1688427000000|2023-07-03 23:30:00|556.19|546.79|555.41|546.01|556.33|546.93|554.48|545.08|428
1688427300000|2023-07-03 23:35:00|555.23|545.83|555.72|546.32|555.83|546.43|554.83|545.43|251
1688427600000|2023-07-03 23:40:00|555.67|546.27|557.04|547.64|557.13|547.73|555.62|546.22|366
1688427900000|2023-07-03 23:45:00|557.09|547.69|556.46|547.06|557.09|547.69|556.11|546.71|314
1688428200000|2023-07-03 23:50:00|556.47|547.07|556.7|547.3|556.7|547.3|555.52|546.12|245
1688428500000|2023-07-03 23:55:00|556.65|547.25|557.23|547.83|557.82|548.42|556.55|547.15|348
1688428800000|2023-07-04 00:00:00|557.25|547.85|555.34|545.94|557.3|547.9|555.18|545.78|473
1688429100000|2023-07-04 00:05:00|555.35|545.95|555.67|546.27|556.34|546.94|555.03|545.63|393
1688429400000|2023-07-04 00:10:00|555.62|546.22|555.48|546.08|555.87|546.47|555.05|545.65|336
1688429700000|2023-07-04 00:15:00|555.5|546.1|555.02|545.62|555.5|546.1|554.78|545.38|343
1688430000000|2023-07-04 00:20:00|554.95|545.55|556.24|546.84|556.39|546.99|554.95|545.55|290
1688430300000|2023-07-04 00:25:00|556.23|546.83|556.63|547.23|556.68|547.28|556.11|546.71|284
1688430600000|2023-07-04 00:30:00|556.61|547.21|557.18|547.78|557.45|548.05|556.33|546.93|336
1688430900000|2023-07-04 00:35:00|557.12|547.72|557.93|548.53|557.93|548.53|556.73|547.33|540
1688431200000|2023-07-04 00:40:00|557.95|548.55|557.99|548.59|558.05|548.65|556.95|547.55|431
1688431500000|2023-07-04 00:45:00|558.03|548.63|554.8|545.4|558.36|548.96|554.57|545.17|480
1688431800000|2023-07-04 00:50:00|554.83|545.43|554.27|544.87|555.33|545.93|553.93|544.53|444
1688432100000|2023-07-04 00:55:00|554.23|544.83|554.11|544.71|554.79|545.39|553.61|544.21|522
1688432400000|2023-07-04 01:00:00|553.88|544.48|555.04|545.64|555.16|545.76|553.86|544.46|464
1688432700000|2023-07-04 01:05:00|555|545.6|554|544.6|555.07|545.67|553.75|544.35|248
1688433000000|2023-07-04 01:10:00|553.98|544.58|553.71|544.31|554.02|544.62|553.45|544.05|254
1688433300000|2023-07-04 01:15:00|553.72|544.32|554.16|544.76|554.44|545.04|552.53|543.13|461
1688433600000|2023-07-04 01:20:00|554.1|544.7|554|544.6|555.28|545.88|553.94|544.54|504
1688433900000|2023-07-04 01:25:00|554.26|544.86|555.21|545.81|555.75|546.35|554.23|544.83|471
1688434200000|2023-07-04 01:30:00|555.15|545.75|554.71|545.31|555.35|545.95|553.83|544.43|615
1688434500000|2023-07-04 01:35:00|554.78|545.38|553.05|543.65|554.83|545.43|553|543.6|653
1688434800000|2023-07-04 01:40:00|553.11|543.71|552.37|542.97|553.67|544.27|552.18|542.78|665
1688435100000|2023-07-04 01:45:00|552.43|543.03|553.14|543.74|553.18|543.78|551.01|541.61|553
1688435400000|2023-07-04 01:50:00|553.16|543.76|552.68|543.28|553.16|543.76|550.19|540.79|677
1688435700000|2023-07-04 01:55:00|552.82|543.42|553.06|543.66|553.09|543.69|552|542.6|544
1688436000000|2023-07-04 02:00:00|553.05|543.65|554.12|544.72|554.25|544.85|552.55|543.15|438
1688436300000|2023-07-04 02:05:00|554.07|544.67|554.41|545.01|554.61|545.21|553.93|544.53|349
1688436600000|2023-07-04 02:10:00|554.42|545.02|555.12|545.72|555.21|545.81|554.05|544.65|337
1688436900000|2023-07-04 02:15:00|555.11|545.71|555.16|545.76|555.53|546.13|554.46|545.06|275
1688437200000|2023-07-04 02:20:00|555.17|545.77|555.45|546.05|555.63|546.23|554.42|545.02|418
1688437500000|2023-07-04 02:25:00|555.46|546.06|554.29|544.89|555.59|546.19|554.25|544.85|409
1688437800000|2023-07-04 02:30:00|554.28|544.88|554.83|545.43|555.13|545.73|554.11|544.71|447
1688438100000|2023-07-04 02:35:00|554.81|545.41|554.9|545.5|555.79|546.39|554.76|545.36|467
1688438400000|2023-07-04 02:40:00|554.98|545.58|554.63|545.23|555.44|546.04|554.07|544.67|449
1688438700000|2023-07-04 02:45:00|554.64|545.24|554.71|545.31|555|545.6|554.41|545.01|420
1688439000000|2023-07-04 02:50:00|554.7|545.3|554.66|545.26|555.02|545.62|554.23|544.83|392
1688439300000|2023-07-04 02:55:00|554.62|545.22|555.03|545.63|555.53|546.13|554.6|545.2|515
1688439600000|2023-07-04 03:00:00|555.06|545.66|554.34|544.94|555.09|545.69|554.13|544.73|476
1688439900000|2023-07-04 03:05:00|554.31|544.91|554.07|544.67|555.01|545.61|553.5|544.1|535
1688440200000|2023-07-04 03:10:00|554.08|544.68|554.9|545.5|555|545.6|553.91|544.51|437
1688440500000|2023-07-04 03:15:00|554.85|545.45|554.91|545.51|555.22|545.82|554.18|544.78|447
1688440800000|2023-07-04 03:20:00|554.95|545.55|555.34|545.94|555.91|546.51|554.65|545.25|516
1688441100000|2023-07-04 03:25:00|555.31|545.91|556.31|546.91|556.43|547.03|554.52|545.12|534
1688441400000|2023-07-04 03:30:00|556.32|546.92|557.18|547.78|557.18|547.78|556|546.6|427
1688441700000|2023-07-04 03:35:00|557.29|547.89|558.88|549.48|558.95|549.55|557.16|547.76|372
1688442000000|2023-07-04 03:40:00|558.91|549.51|559.51|550.11|559.91|550.51|558.64|549.24|456
1688442300000|2023-07-04 03:45:00|559.5|550.1|559.51|550.11|559.84|550.44|559.06|549.66|366
1688442600000|2023-07-04 03:50:00|559.6|550.2|559.14|549.74|559.75|550.35|558.86|549.46|300
1688442900000|2023-07-04 03:55:00|559.1|549.7|558.52|549.12|559.26|549.86|558.21|548.81|318
1688443200000|2023-07-04 04:00:00|558.53|549.13|557.09|547.69|558.54|549.14|556.97|547.57|408
1688443500000|2023-07-04 04:05:00|557.1|547.7|555.98|546.58|557.38|547.98|555.17|545.77|561
1688443800000|2023-07-04 04:10:00|555.97|546.57|556.11|546.71|556.28|546.88|555.57|546.17|453
1688444100000|2023-07-04 04:15:00|556.12|546.72|554.77|545.37|556.36|546.96|554.52|545.12|416
1688444400000|2023-07-04 04:20:00|554.85|545.45|556|546.6|556.07|546.67|554.29|544.89|657
1688444700000|2023-07-04 04:25:00|556.04|546.64|556.07|546.67|556.1|546.7|555.35|545.95|429
1688445000000|2023-07-04 04:30:00|556.03|546.63|555.84|546.44|556.83|547.43|555.83|546.43|337
1688445300000|2023-07-04 04:35:00|555.83|546.43|554.65|545.25|555.83|546.43|554.43|545.03|302
1688445600000|2023-07-04 04:40:00|554.66|545.26|553.62|544.22|555.12|545.72|553.33|543.93|405
1688445900000|2023-07-04 04:45:00|553.57|544.17|553.23|543.83|554.27|544.87|552.23|542.83|599
1688446200000|2023-07-04 04:50:00|553.27|543.87|554.24|544.84|554.24|544.84|552.78|543.38|601
1688446500000|2023-07-04 04:55:00|554.21|544.81|553.74|544.34|554.7|545.3|553.56|544.16|397
1688446800000|2023-07-04 05:00:00|553.73|544.33|554.65|545.25|554.68|545.28|553.54|544.14|443
1688447100000|2023-07-04 05:05:00|554.66|545.26|552.06|542.66|554.69|545.29|551.49|542.09|430
1688447400000|2023-07-04 05:10:00|552.05|542.65|553.14|543.74|553.39|543.99|552.03|542.63|386
1688447700000|2023-07-04 05:15:00|553.15|543.75|553.8|544.4|553.96|544.56|552.96|543.56|348
1688448000000|2023-07-04 05:20:00|553.72|544.32|554.66|545.26|554.78|545.38|553.46|544.06|296
1688448300000|2023-07-04 05:25:00|554.58|545.18|554.47|545.07|554.75|545.35|554.04|544.64|305
1688448600000|2023-07-04 05:30:00|554.46|545.06|555.16|545.76|555.89|546.49|554.41|545.01|396
1688448900000|2023-07-04 05:35:00|555.12|545.72|554.66|545.26|555.24|545.84|553.74|544.34|431
1688449200000|2023-07-04 05:40:00|554.63|545.23|555.02|545.62|555.42|546.02|554.14|544.74|468
1688449500000|2023-07-04 05:45:00|555|545.6|555.18|545.78|555.28|545.88|553.8|544.4|550
1688449800000|2023-07-04 05:50:00|555.06|545.66|557.01|547.61|557.2|547.8|555.06|545.66|523
1688450100000|2023-07-04 05:55:00|557.05|547.65|555.59|546.19|557.21|547.81|554.64|545.24|570
1688450400000|2023-07-04 06:00:00|555.56|546.16|556.75|547.35|556.97|547.57|555.16|545.76|663
1688450700000|2023-07-04 06:05:00|556.98|547.58|557.44|548.04|557.44|548.04|554.43|545.03|590
1688451000000|2023-07-04 06:10:00|557.43|548.03|557.9|548.5|558.28|548.88|557.35|547.95|493
1688451300000|2023-07-04 06:15:00|557.86|548.46|556.58|547.18|557.99|548.59|556.08|546.68|483
1688451600000|2023-07-04 06:20:00|556.6|547.2|557.67|548.27|557.78|548.38|556.32|546.92|489
1688451900000|2023-07-04 06:25:00|557.72|548.32|557.87|548.47|558.4|549|557.3|547.9|441
1688452200000|2023-07-04 06:30:00|557.88|548.48|558.57|549.17|558.71|549.31|557.28|547.88|375
1688452500000|2023-07-04 06:35:00|558.59|549.19|559.44|550.04|560.03|550.63|558.39|548.99|442
1688452800000|2023-07-04 06:40:00|559.43|550.03|559.28|549.88|559.78|550.38|558.2|548.8|352
1688453100000|2023-07-04 06:45:00|559.31|549.91|558.64|549.24|559.46|550.06|558.26|548.86|387
1688453400000|2023-07-04 06:50:00|558.59|549.19|558.45|549.05|559.94|550.54|557.72|548.32|664
1688453700000|2023-07-04 06:55:00|558.31|548.91|558.81|549.41|558.88|549.48|557.96|548.56|366
1688454000000|2023-07-04 07:00:00|558.84|549.44|558.08|548.68|559.03|549.63|557.76|548.36|481
1688454300000|2023-07-04 07:05:00|558.06|548.66|557.67|548.27|559.4|550|557.24|547.84|499
1688454600000|2023-07-04 07:10:00|557.57|548.17|558.57|549.17|558.8|549.4|557.03|547.63|477
1688454900000|2023-07-04 07:15:00|558.63|549.23|556.53|547.13|558.63|549.23|556.33|546.93|597
1688455200000|2023-07-04 07:20:00|556.54|547.14|556.21|546.81|557.4|548|555.77|546.37|383
1688455500000|2023-07-04 07:25:00|556.17|546.77|555.41|546.01|556.29|546.89|555.31|545.91|336
1688455800000|2023-07-04 07:30:00|555.38|545.98|555.61|546.21|555.84|546.44|555.1|545.7|219
1688456100000|2023-07-04 07:35:00|555.6|546.2|555.92|546.52|556.53|547.13|555.57|546.17|237
1688456400000|2023-07-04 07:40:00|555.99|546.59|555.26|545.86|555.99|546.59|554.53|545.13|379
1688456700000|2023-07-04 07:45:00|555.28|545.88|555.19|545.79|555.41|546.01|554.7|545.3|362
1688457000000|2023-07-04 07:50:00|555.18|545.78|553.85|544.45|555.18|545.78|553.13|543.73|415
1688457300000|2023-07-04 07:55:00|553.81|544.41|553.51|544.11|554.45|545.05|553.36|543.96|445
1688457600000|2023-07-04 08:00:00|553.52|544.12|553.63|544.23|554.1|544.7|553.17|543.77|525
1688457900000|2023-07-04 08:05:00|553.65|544.25|553.04|543.64|553.85|544.45|552.62|543.22|412
1688458200000|2023-07-04 08:10:00|553.02|543.62|552.56|543.16|553.46|544.06|552.46|543.06|388
1688458500000|2023-07-04 08:15:00|552.57|543.17|552.54|543.14|552.67|543.27|551.69|542.29|382
1688458800000|2023-07-04 08:20:00|552.56|543.16|552.67|543.27|553.25|543.85|552.38|542.98|335
1688459100000|2023-07-04 08:25:00|552.7|543.3|552.74|543.34|552.88|543.48|552.52|543.12|123
1688459400000|2023-07-04 08:30:00|552.7|543.3|552.45|543.05|552.72|543.32|552.04|542.64|340
1688459700000|2023-07-04 08:35:00|552.26|542.86|553.37|543.97|553.48|544.08|552.2|542.8|255
1688460000000|2023-07-04 08:40:00|553.34|543.94|552.55|543.15|553.47|544.07|552.34|542.94|292
1688460300000|2023-07-04 08:45:00|552.5|543.1|551.34|541.94|552.69|543.29|551.09|541.69|351
1688460600000|2023-07-04 08:50:00|551.33|541.93|551.87|542.47|552|542.6|549.93|540.53|603
1688460900000|2023-07-04 08:55:00|551.89|542.49|551.9|542.5|552.52|543.12|551.32|541.92|478
1688461200000|2023-07-04 09:00:00|551.81|542.41|550.37|540.97|552.05|542.65|550.08|540.68|624
1688461500000|2023-07-04 09:05:00|550.36|540.96|551.56|542.16|551.62|542.22|548.78|539.38|556
1688461800000|2023-07-04 09:10:00|551.57|542.17|552.06|542.66|552.47|543.07|550.81|541.41|505
1688462100000|2023-07-04 09:15:00|552.34|542.94|552.88|543.48|552.97|543.57|552.14|542.74|582
1688462400000|2023-07-04 09:20:00|552.65|543.25|552.72|543.32|552.98|543.58|551.78|542.38|442
1688462700000|2023-07-04 09:25:00|552.71|543.31|553.28|543.88|553.35|543.95|552.52|543.12|426
1688463000000|2023-07-04 09:30:00|553.26|543.86|553.81|544.41|554.04|544.64|553.07|543.67|311
1688463300000|2023-07-04 09:35:00|553.83|544.43|552.96|543.56|554.06|544.66|552.44|543.04|380
1688463600000|2023-07-04 09:40:00|552.97|543.57|553.39|543.99|553.49|544.09|552.58|543.18|413
1688463900000|2023-07-04 09:45:00|553.41|544.01|553.53|544.13|553.57|544.17|552.03|542.63|449
1688464200000|2023-07-04 09:50:00|553.55|544.15|554.34|544.94|554.35|544.95|553.1|543.7|405
1688464500000|2023-07-04 09:55:00|554.32|544.92|554.98|545.58|555.07|545.67|554.16|544.76|266
1688464800000|2023-07-04 10:00:00|554.99|545.59|556.12|546.72|556.33|546.93|554.95|545.55|365
1688465100000|2023-07-04 10:05:00|556.13|546.73|555.9|546.5|556.45|547.05|555.64|546.24|210
1688465400000|2023-07-04 10:10:00|555.93|546.53|555.25|545.85|555.95|546.55|555|545.6|251
1688465700000|2023-07-04 10:15:00|555.06|545.66|555.09|545.69|555.3|545.9|554.5|545.1|337
1688466000000|2023-07-04 10:20:00|555.05|545.65|555.03|545.63|555.37|545.97|554.41|545.01|323
1688466300000|2023-07-04 10:25:00|554.96|545.56|554.57|545.17|555.26|545.86|554.53|545.13|319
1688466600000|2023-07-04 10:30:00|554.53|545.13|555.03|545.63|555.36|545.96|554.3|544.9|330
1688466900000|2023-07-04 10:35:00|555.04|545.64|553.9|544.5|555.78|546.38|553.59|544.19|626
1688467200000|2023-07-04 10:40:00|553.91|544.51|554.56|545.16|555.16|545.76|553.72|544.32|504
1688467500000|2023-07-04 10:45:00|554.55|545.15|555.99|546.59|556.1|546.7|554.38|544.98|454
1688467800000|2023-07-04 10:50:00|555.96|546.56|556.4|547|556.5|547.1|555.49|546.09|490
1688468100000|2023-07-04 10:55:00|556.49|547.09|556.27|546.87|556.96|547.56|556.11|546.71|448
1688468400000|2023-07-04 11:00:00|556.1|546.7|555.5|546.1|556.34|546.94|555.24|545.84|300
1688468700000|2023-07-04 11:05:00|555.52|546.12|554.88|545.48|555.53|546.13|554.48|545.08|288
1688469000000|2023-07-04 11:10:00|555.09|545.69|554.52|545.12|555.09|545.69|554.38|544.98|227
1688469300000|2023-07-04 11:15:00|554.5|545.1|555.3|545.9|555.6|546.2|554.32|544.92|279
1688469600000|2023-07-04 11:20:00|555.31|545.91|556.05|546.65|556.22|546.82|555.31|545.91|181
1688469900000|2023-07-04 11:25:00|555.94|546.54|556.72|547.32|556.72|547.32|555.6|546.2|239
1688470200000|2023-07-04 11:30:00|556.67|547.27|557.24|547.84|557.44|548.04|556.6|547.2|317
1688470500000|2023-07-04 11:35:00|557.2|547.8|557.61|548.21|557.9|548.5|557.14|547.74|311
1688470800000|2023-07-04 11:40:00|557.6|548.2|556.96|547.56|558.09|548.69|556.75|547.35|353
1688471100000|2023-07-04 11:45:00|556.98|547.58|558.45|549.05|558.58|549.18|556.81|547.41|357
1688471400000|2023-07-04 11:50:00|558.43|549.03|558.19|548.79|558.87|549.47|557.8|548.4|339
1688471700000|2023-07-04 11:55:00|558.24|548.84|558.12|548.72|558.56|549.16|557.42|548.02|340
1688472000000|2023-07-04 12:00:00|558.14|548.74|557.96|548.56|558.67|549.27|557.69|548.29|453
1688472300000|2023-07-04 12:05:00|557.92|548.52|557.19|547.79|558.78|549.38|557|547.6|417
1688472600000|2023-07-04 12:10:00|557.18|547.78|557.07|547.67|557.26|547.86|556.02|546.62|386
1688472900000|2023-07-04 12:15:00|557.02|547.62|557.11|547.71|557.29|547.89|556.15|546.75|283
1688473200000|2023-07-04 12:20:00|557.08|547.68|556.39|546.99|557.2|547.8|556.18|546.78|334
1688473500000|2023-07-04 12:25:00|556.43|547.03|555.52|546.12|556.57|547.17|555.17|545.77|302
1688473800000|2023-07-04 12:30:00|555.49|546.09|556.05|546.65|556.69|547.29|555.4|546|353
1688474100000|2023-07-04 12:35:00|556.03|546.63|554.57|545.17|556.03|546.63|554.57|545.17|264
1688474400000|2023-07-04 12:40:00|554.58|545.18|553.87|544.47|554.85|545.45|553.73|544.33|269
1688474700000|2023-07-04 12:45:00|553.88|544.48|553.86|544.46|553.9|544.5|552.89|543.49|352
1688475000000|2023-07-04 12:50:00|553.79|544.39|554.91|545.51|555.08|545.68|553.7|544.3|339
1688475300000|2023-07-04 12:55:00|554.94|545.54|554.49|545.09|555.13|545.73|554.34|544.94|260
1688475600000|2023-07-04 13:00:00|554.5|545.1|554.7|545.3|555.29|545.89|554.36|544.96|372
1688475900000|2023-07-04 13:05:00|554.72|545.32|554.57|545.17|554.76|545.36|554.25|544.85|263
1688476200000|2023-07-04 13:10:00|554.58|545.18|554.32|544.92|554.88|545.48|553.94|544.54|388
1688476500000|2023-07-04 13:15:00|554.31|544.91|555.61|546.21|555.73|546.33|554.01|544.61|457
1688476800000|2023-07-04 13:20:00|555.62|546.22|554.54|545.14|555.68|546.28|554.54|545.14|308
1688477100000|2023-07-04 13:25:00|554.53|545.13|555.35|545.95|555.71|546.31|554.32|544.92|354
1688477400000|2023-07-04 13:30:00|555.34|545.94|556.14|546.74|556.29|546.89|553.43|544.03|561
1688477700000|2023-07-04 13:35:00|556.1|546.7|557.06|547.66|557.38|547.98|555.85|546.45|479
1688478000000|2023-07-04 13:40:00|557.09|547.69|556.34|546.94|557.98|548.58|556.23|546.83|480
1688478300000|2023-07-04 13:45:00|556.33|546.93|556.01|546.61|556.78|547.38|555.73|546.33|358
1688478600000|2023-07-04 13:50:00|555.99|546.59|555.46|546.06|556.21|546.81|554.7|545.3|445
1688478900000|2023-07-04 13:55:00|555.45|546.05|555.81|546.41|555.97|546.57|555.02|545.62|379
1688479200000|2023-07-04 14:00:00|555.83|546.43|557.53|548.13|557.72|548.32|555.75|546.35|317
1688479500000|2023-07-04 14:05:00|557.55|548.15|558.03|548.63|558.87|549.47|557.52|548.12|437
1688479800000|2023-07-04 14:10:00|558.01|548.61|557.12|547.72|558.19|548.79|556.95|547.55|347
1688480100000|2023-07-04 14:15:00|557.1|547.7|557.58|548.18|557.83|548.43|556.85|547.45|368
1688480400000|2023-07-04 14:20:00|557.59|548.19|558.14|548.74|558.6|549.2|557.52|548.12|416
1688480700000|2023-07-04 14:25:00|558.1|548.7|559.83|550.43|560.01|550.61|558.08|548.68|530
1688481000000|2023-07-04 14:30:00|559.8|550.4|560.12|550.72|561.34|551.94|559.46|550.06|480
1688481300000|2023-07-04 14:35:00|560.08|550.68|558.53|549.13|560.13|550.73|558.49|549.09|457
1688481600000|2023-07-04 14:40:00|558.57|549.17|558.06|548.66|558.57|549.17|557.32|547.92|399
1688481900000|2023-07-04 14:45:00|558.05|548.65|558.83|549.43|558.91|549.51|558.03|548.63|308
1688482200000|2023-07-04 14:50:00|558.79|549.39|558.36|548.96|558.79|549.39|557.82|548.42|410
1688482500000|2023-07-04 14:55:00|558.39|548.99|559.11|549.71|559.3|549.9|558.39|548.99|372
1688482800000|2023-07-04 15:00:00|559.1|549.7|560.21|550.81|560.78|551.38|559|549.6|399
1688483100000|2023-07-04 15:05:00|560.18|550.78|560.08|550.68|560.38|550.98|559.13|549.73|476
1688483400000|2023-07-04 15:10:00|560.09|550.69|561.37|551.97|561.48|552.08|559.95|550.55|313
1688483700000|2023-07-04 15:15:00|561.36|551.96|562.08|552.68|562.11|552.71|561.06|551.66|299
1688484000000|2023-07-04 15:20:00|561.96|552.56|560.69|551.29|562.08|552.68|560.42|551.02|420
1688484300000|2023-07-04 15:25:00|560.67|551.27|560.67|551.27|560.85|551.45|559.58|550.18|519
1688484600000|2023-07-04 15:30:00|560.68|551.28|561.51|552.11|561.6|552.2|560.49|551.09|394
1688484900000|2023-07-04 15:35:00|561.49|552.09|559.17|549.77|561.79|552.39|558.83|549.43|627
1688485200000|2023-07-04 15:40:00|559.11|549.71|558.52|549.12|559.34|549.94|557|547.6|694
1688485500000|2023-07-04 15:45:00|558.51|549.11|558.16|548.76|558.89|549.49|557.08|547.68|625
1688485800000|2023-07-04 15:50:00|558.14|548.74|559.19|549.79|559.4|550|558.08|548.68|618
1688486100000|2023-07-04 15:55:00|559.25|549.85|560.06|550.66|560.13|550.73|558.52|549.12|560
1688486400000|2023-07-04 16:00:00|560.05|550.65|560.63|551.23|561.38|551.98|559.99|550.59|584
1688486700000|2023-07-04 16:05:00|560.67|551.27|561.81|552.41|561.82|552.42|560.67|551.27|514
1688487000000|2023-07-04 16:10:00|561.82|552.42|559.79|550.39|561.86|552.46|559.67|550.27|516
1688487300000|2023-07-04 16:15:00|559.92|550.52|560.78|551.38|560.85|551.45|559.43|550.03|581
1688487600000|2023-07-04 16:20:00|560.73|551.33|562.52|553.12|562.65|553.25|560.68|551.28|532
1688487900000|2023-07-04 16:25:00|562.63|553.23|562.64|553.24|564.51|555.11|562.49|553.09|724
1688488200000|2023-07-04 16:30:00|562.5|553.1|562.44|553.04|563.7|554.3|562.34|552.94|582
1688488500000|2023-07-04 16:35:00|562.43|553.03|560.87|551.47|562.68|553.28|560.68|551.28|438
1688488800000|2023-07-04 16:40:00|560.86|551.46|558.39|548.99|560.96|551.56|558.3|548.9|402
1688489100000|2023-07-04 16:45:00|558.41|549.01|555.44|546.04|558.42|549.02|554.84|545.44|697
1688489400000|2023-07-04 16:50:00|555.42|546.02|556.18|546.78|556.42|547.02|553.77|544.37|796
1688489700000|2023-07-04 16:55:00|556.21|546.81|554.4|545|556.55|547.15|554.07|544.67|660
1688490000000|2023-07-04 17:00:00|554.32|544.92|554.99|545.59|555.5|546.1|553.58|544.18|715
1688490300000|2023-07-04 17:05:00|554.98|545.58|554.91|545.51|556.06|546.66|554.9|545.5|593
1688490600000|2023-07-04 17:10:00|554.94|545.54|553.22|543.82|555|545.6|553.16|543.76|555
1688490900000|2023-07-04 17:15:00|553.21|543.81|552.45|543.05|553.21|543.81|552.19|542.79|485
1688491200000|2023-07-04 17:20:00|552.48|543.08|552.82|543.42|553|543.6|551.41|542.01|430
1688491500000|2023-07-04 17:25:00|552.84|543.44|553.05|543.65|553.23|543.83|552.35|542.95|468
1688491800000|2023-07-04 17:30:00|553.06|543.66|553.35|543.95|553.48|544.08|552.08|542.68|468
1688492100000|2023-07-04 17:35:00|553.32|543.92|550.92|541.52|553.39|543.99|550.39|540.99|533
1688492400000|2023-07-04 17:40:00|550.93|541.53|551.28|541.88|551.46|542.06|550.55|541.15|457
1688492700000|2023-07-04 17:45:00|551.31|541.91|553.16|543.76|553.52|544.12|551.25|541.85|511
1688493000000|2023-07-04 17:50:00|553.15|543.75|552.08|542.68|553.39|543.99|551.5|542.1|485
1688493300000|2023-07-04 17:55:00|552.1|542.7|551.92|542.52|552.11|542.71|551.21|541.81|493
1688493600000|2023-07-04 18:00:00|551.91|542.51|552.26|542.86|552.28|542.88|551.05|541.65|551
1688493900000|2023-07-04 18:05:00|552.25|542.85|551.95|542.55|553.26|543.86|551.95|542.55|454
1688494200000|2023-07-04 18:10:00|551.94|542.54|550.99|541.59|552.02|542.62|550.56|541.16|347
1688494500000|2023-07-04 18:15:00|550.97|541.57|552.43|543.03|553.03|543.63|550.74|541.34|527
1688494800000|2023-07-04 18:20:00|552.42|543.02|552.6|543.2|552.74|543.34|551.89|542.49|280
1688495100000|2023-07-04 18:25:00|552.58|543.18|551.97|542.57|552.64|543.24|551.45|542.05|456
1688495400000|2023-07-04 18:30:00|551.95|542.55|552.02|542.62|552.12|542.72|551.36|541.96|325
1688495700000|2023-07-04 18:35:00|552.1|542.7|552.16|542.76|552.6|543.2|551.66|542.26|354
1688496000000|2023-07-04 18:40:00|552.04|542.64|551.2|541.8|552.09|542.69|551.03|541.63|333
1688496300000|2023-07-04 18:45:00|551.21|541.81|551.7|542.3|551.94|542.54|550.97|541.57|302
1688496600000|2023-07-04 18:50:00|551.75|542.35|551.67|542.27|551.8|542.4|551.25|541.85|336
1688496900000|2023-07-04 18:55:00|551.66|542.26|550.8|541.4|551.72|542.32|550.49|541.09|351
1688497200000|2023-07-04 19:00:00|550.78|541.38|549.47|540.07|551.08|541.68|549.16|539.76|503
1688497500000|2023-07-04 19:05:00|549.44|540.04|547|537.6|549.6|540.2|544.96|535.56|827
1688497800000|2023-07-04 19:10:00|546.98|537.58|544.75|535.35|547.37|537.97|542.5|533.1|754
1688498100000|2023-07-04 19:15:00|544.7|535.3|547.72|538.32|548.02|538.62|542.52|533.12|867
1688498400000|2023-07-04 19:20:00|547.64|538.24|547.78|538.38|547.99|538.59|546.47|537.07|732
1688498700000|2023-07-04 19:25:00|547.74|538.34|546.87|537.47|547.91|538.51|546.8|537.4|667
1688499000000|2023-07-04 19:30:00|547.03|537.63|547.03|537.63|547.59|538.19|546.1|536.7|716
1688499300000|2023-07-04 19:35:00|547.08|537.68|547.71|538.31|547.73|538.33|546.73|537.33|570
1688499600000|2023-07-04 19:40:00|547.66|538.26|547.52|538.12|548.35|538.95|546.65|537.25|498
1688499900000|2023-07-04 19:45:00|547.5|538.1|547.82|538.42|547.96|538.56|546.99|537.59|415
1688500200000|2023-07-04 19:50:00|547.65|538.25|548|538.6|548.1|538.7|547.22|537.82|413
1688500500000|2023-07-04 19:55:00|548.01|538.61|547.61|538.21|548.12|538.72|547.18|537.78|490
1688500800000|2023-07-04 20:00:00|547.6|538.2|547.63|538.23|548.59|539.19|547.08|537.68|605
1688501100000|2023-07-04 20:05:00|547.62|538.22|547.46|538.06|548.36|538.96|547.45|538.05|481
1688501400000|2023-07-04 20:10:00|547.5|538.1|547.13|537.73|547.6|538.2|546.69|537.29|375
1688501700000|2023-07-04 20:15:00|547.17|537.77|547.84|538.44|547.87|538.47|546.99|537.59|377
1688502000000|2023-07-04 20:20:00|547.86|538.46|547.68|538.28|547.88|538.48|547.44|538.04|252
1688502300000|2023-07-04 20:25:00|547.72|538.32|547.84|538.44|547.92|538.52|547.62|538.22|158
1688502600000|2023-07-04 20:30:00|547.85|538.45|548.97|539.57|549.03|539.63|547.57|538.17|391
1688502900000|2023-07-04 20:35:00|548.92|539.52|548.89|539.49|549.31|539.91|548.67|539.27|419
1688503200000|2023-07-04 20:40:00|548.87|539.47|548.37|538.97|548.97|539.57|548.15|538.75|349
1688503500000|2023-07-04 20:45:00|548.36|538.96|548.82|539.42|548.9|539.5|548.32|538.92|351
1688503800000|2023-07-04 20:50:00|548.81|539.41|548.81|539.41|548.94|539.54|548.45|539.05|378
1688504100000|2023-07-04 20:55:00|548.82|539.42|548.75|539.35|548.96|539.56|548.5|539.1|255
1688504400000|2023-07-04 21:00:00|548.74|539.34|549.22|539.82|550.36|540.96|548.6|539.2|213
1688504700000|2023-07-04 21:05:00|549.26|539.86|549.26|539.86|550.28|540.88|548.96|539.56|223
1688505000000|2023-07-04 21:10:00|549.25|539.85|549.17|539.77|551.7|542.3|549|539.6|164
1688505300000|2023-07-04 21:15:00|549.19|539.79|549.75|540.35|549.89|540.49|549.19|539.79|112
1688505600000|2023-07-04 21:20:00|549.73|540.33|550.39|540.99|552.06|542.66|549.69|540.29|126
1688505900000|2023-07-04 21:25:00|550.4|541|551.15|541.75|551.15|541.75|550.32|540.92|152
1688506200000|2023-07-04 21:30:00|551.14|541.74|551.57|542.17|553.79|544.39|551.13|541.73|132
1688506500000|2023-07-04 21:35:00|551.59|542.19|550.9|541.5|551.98|542.58|548.86|539.46|123
1688506800000|2023-07-04 21:40:00|550.87|541.47|551.58|542.18|553.39|543.99|550.87|541.47|143
1688507100000|2023-07-04 21:45:00|551.6|542.2|551.56|542.16|551.74|542.34|551.5|542.1|81
1688507400000|2023-07-04 21:50:00|551.55|542.15|551.83|542.43|553.35|543.95|551.5|542.1|156
1688507700000|2023-07-04 21:55:00|551.87|542.47|552.22|542.82|552.94|543.54|551.87|542.47|152
1688508000000|2023-07-04 22:00:00|552.21|542.81|551.83|542.43|552.23|542.83|551.41|542.01|291
1688508300000|2023-07-04 22:05:00|551.84|542.44|551.58|542.18|551.85|542.45|551.39|541.99|175
1688508600000|2023-07-04 22:10:00|551.52|542.12|551.75|542.35|551.77|542.37|551.36|541.96|214
1688508900000|2023-07-04 22:15:00|551.74|542.34|552.4|543|552.41|543.01|551.56|542.16|191
1688509200000|2023-07-04 22:20:00|552.39|542.99|552.9|543.5|552.94|543.54|552.04|542.64|290
1688509500000|2023-07-04 22:25:00|552.87|543.47|553.35|543.95|553.38|543.98|552.64|543.24|229
1688509800000|2023-07-04 22:30:00|553.36|543.96|552.96|543.56|553.42|544.02|552.9|543.5|208
1688510100000|2023-07-04 22:35:00|552.93|543.53|552.9|543.5|553.14|543.74|552.35|542.95|343
1688510400000|2023-07-04 22:40:00|552.93|543.53|553.2|543.8|553.36|543.96|552.71|543.31|204
1688510700000|2023-07-04 22:45:00|553.28|543.88|555.38|545.98|555.38|545.98|553.23|543.83|384
1688511000000|2023-07-04 22:50:00|555.34|545.94|556.16|546.76|556.24|546.84|555.34|545.94|291
1688511300000|2023-07-04 22:55:00|556.18|546.78|555.78|546.38|556.37|546.97|555.6|546.2|440
1688511600000|2023-07-04 23:00:00|555.63|546.23|555.81|546.41|556.02|546.62|555.37|545.97|289
1688511900000|2023-07-04 23:05:00|555.84|546.44|555.88|546.48|555.95|546.55|555.7|546.3|222
1688512200000|2023-07-04 23:10:00|555.86|546.46|556.43|547.03|556.43|547.03|555.68|546.28|223
1688512500000|2023-07-04 23:15:00|556.4|547|555.43|546.03|557.27|547.87|555.21|545.81|435
1688512800000|2023-07-04 23:20:00|555.39|545.99|557.38|547.98|557.75|548.35|555.26|545.86|504
1688513100000|2023-07-04 23:25:00|557.41|548.01|558.4|549|558.47|549.07|557.16|547.76|351
1688513400000|2023-07-04 23:30:00|558.45|549.05|558.84|549.44|558.99|549.59|558.13|548.73|296
1688513700000|2023-07-04 23:35:00|558.82|549.42|556.66|547.26|559.12|549.72|556.35|546.95|468
1688514000000|2023-07-04 23:40:00|556.71|547.31|556.69|547.29|557.61|548.21|556.5|547.1|475
1688514300000|2023-07-04 23:45:00|556.67|547.27|557.39|547.99|557.94|548.54|556.17|546.77|543
1688514600000|2023-07-04 23:50:00|557.38|547.98|555.8|546.4|557.51|548.11|555.66|546.26|502
1688514900000|2023-07-04 23:55:00|555.78|546.38|555.58|546.18|556.02|546.62|555.45|546.05|490
1688515200000|2023-07-05 00:00:00|555.59|546.19|556.25|546.85|557.45|548.05|555.26|545.86|617
1688515500000|2023-07-05 00:05:00|556.27|546.87|556.28|546.88|556.98|547.58|555.66|546.26|594
1688515800000|2023-07-05 00:10:00|556.26|546.86|558.16|548.76|558.4|549|556.08|546.68|536
1688516100000|2023-07-05 00:15:00|558.17|548.77|557.93|548.53|558.92|549.52|557.79|548.39|446
1688516400000|2023-07-05 00:20:00|557.86|548.46|559.33|549.93|559.59|550.19|557.74|548.34|473
1688516700000|2023-07-05 00:25:00|559.45|550.05|559.8|550.4|560.07|550.67|558.61|549.21|493
1688517000000|2023-07-05 00:30:00|559.96|550.56|559.01|549.61|560.14|550.74|558.84|549.44|501
1688517300000|2023-07-05 00:35:00|558.86|549.46|556.86|547.46|558.89|549.49|556.73|547.33|498
1688517600000|2023-07-05 00:40:00|556.84|547.44|557.59|548.19|557.9|548.5|556.62|547.22|372
1688517900000|2023-07-05 00:45:00|557.62|548.22|557.08|547.68|558.09|548.69|556.83|547.43|506
1688518200000|2023-07-05 00:50:00|557.13|547.73|555.47|546.07|557.13|547.73|555.39|545.99|541
1688518500000|2023-07-05 00:55:00|555.44|546.04|555.07|545.67|555.56|546.16|554.75|545.35|459
1688518800000|2023-07-05 01:00:00|554.9|545.5|555.55|546.15|555.57|546.17|554.34|544.94|578
1688519100000|2023-07-05 01:05:00|555.53|546.13|557.39|547.99|557.52|548.12|555.48|546.08|362
1688519400000|2023-07-05 01:10:00|557.33|547.93|559.12|549.72|559.38|549.98|557.06|547.66|414
1688519700000|2023-07-05 01:15:00|559.01|549.61|560.23|550.83|560.47|551.07|559.01|549.61|380
1688520000000|2023-07-05 01:20:00|560.26|550.86|559.46|550.06|560.48|551.08|559.38|549.98|340
1688520300000|2023-07-05 01:25:00|559.35|549.95|558.84|549.44|559.39|549.99|558.58|549.18|410
1688520600000|2023-07-05 01:30:00|558.86|549.46|559.41|550.01|559.89|550.49|558.72|549.32|386
1688520900000|2023-07-05 01:35:00|559.42|550.02|558.37|548.97|559.46|550.06|558.37|548.97|345
1688521200000|2023-07-05 01:40:00|558.38|548.98|557.85|548.45|558.56|549.16|557.3|547.9|390
1688521500000|2023-07-05 01:45:00|557.87|548.47|556.31|546.91|558.47|549.07|556.16|546.76|395
1688521800000|2023-07-05 01:50:00|556.33|546.93|556.12|546.72|557.02|547.62|556|546.6|328
1688522100000|2023-07-05 01:55:00|556.05|546.65|556.31|546.91|556.69|547.29|556.04|546.64|319
1688522400000|2023-07-05 02:00:00|556.28|546.88|556.52|547.12|558.11|548.71|556.22|546.82|473
1688522700000|2023-07-05 02:05:00|556.53|547.13|557.92|548.52|558.23|548.83|556.45|547.05|337
1688523000000|2023-07-05 02:10:00|557.94|548.54|556.88|547.48|558.23|548.83|556.75|547.35|403
1688523300000|2023-07-05 02:15:00|556.8|547.4|556.68|547.28|557.22|547.82|556.32|546.92|531
1688523600000|2023-07-05 02:20:00|556.67|547.27|556.59|547.19|556.89|547.49|556.1|546.7|457
1688523900000|2023-07-05 02:25:00|556.61|547.21|555.81|546.41|556.83|547.43|555.74|546.34|311
1688524200000|2023-07-05 02:30:00|555.83|546.43|557.3|547.9|557.5|548.1|555.73|546.33|337
1688524500000|2023-07-05 02:35:00|557.27|547.87|556.68|547.28|557.56|548.16|556.39|546.99|350
1688524800000|2023-07-05 02:40:00|556.69|547.29|556.72|547.32|557.1|547.7|556.61|547.21|313
1688525100000|2023-07-05 02:45:00|556.79|547.39|556.7|547.3|557.15|547.75|556.67|547.27|216
1688525400000|2023-07-05 02:50:00|556.77|547.37|558.05|548.65|558.11|548.71|556.68|547.28|268
1688525700000|2023-07-05 02:55:00|557.98|548.58|558.03|548.63|558.07|548.67|557.72|548.32|234
1688526000000|2023-07-05 03:00:00|558.02|548.62|558.58|549.18|558.67|549.27|557.93|548.53|311
1688526300000|2023-07-05 03:05:00|558.64|549.24|559.62|550.22|559.62|550.22|558.36|548.96|310
1688526600000|2023-07-05 03:10:00|559.45|550.05|559.52|550.12|560.48|551.08|559.27|549.87|355
1688526900000|2023-07-05 03:15:00|559.48|550.08|561.85|552.45|562.12|552.72|559.24|549.84|401
1688527200000|2023-07-05 03:20:00|561.83|552.43|566.74|557.34|566.74|557.34|561.83|552.43|540
1688527500000|2023-07-05 03:25:00|566.73|557.33|568.27|558.87|570.66|561.26|566.68|557.28|757
1688527800000|2023-07-05 03:30:00|568.28|558.88|568.39|558.99|569.62|560.22|567.34|557.94|741
1688528100000|2023-07-05 03:35:00|568.41|559.01|566.62|557.22|568.89|559.49|566.55|557.15|438
1688528400000|2023-07-05 03:40:00|566.67|557.27|566.65|557.25|567.7|558.3|566.47|557.07|381
1688528700000|2023-07-05 03:45:00|566.66|557.26|565.64|556.24|566.69|557.29|565.61|556.21|472
1688529000000|2023-07-05 03:50:00|565.67|556.27|564.41|555.01|566.91|557.51|564.28|554.88|598
1688529300000|2023-07-05 03:55:00|564.54|555.14|564.32|554.92|564.93|555.53|564.32|554.92|277
1688529600000|2023-07-05 04:00:00|564.33|554.93|561.96|552.56|564.71|555.31|561.82|552.42|587
1688529900000|2023-07-05 04:05:00|561.94|552.54|560.95|551.55|561.94|552.54|560.26|550.86|436
1688530200000|2023-07-05 04:10:00|560.96|551.56|561.15|551.75|561.7|552.3|560.72|551.32|437
1688530500000|2023-07-05 04:15:00|561.16|551.76|561.37|551.97|562.26|552.86|560.89|551.49|482
1688530800000|2023-07-05 04:20:00|561.36|551.96|562.28|552.88|562.93|553.53|561.17|551.77|410
1688531100000|2023-07-05 04:25:00|562.33|552.93|562.49|553.09|562.92|553.52|561.99|552.59|443
1688531400000|2023-07-05 04:30:00|562.45|553.05|562.63|553.23|563.36|553.96|562.02|552.62|384
1688531700000|2023-07-05 04:35:00|562.6|553.2|562.28|552.88|563.04|553.64|561.99|552.59|405
1688532000000|2023-07-05 04:40:00|562.29|552.89|562.31|552.91|562.72|553.32|562.18|552.78|251
1688532300000|2023-07-05 04:45:00|562.3|552.9|561.61|552.21|562.41|553.01|561.53|552.13|358
1688532600000|2023-07-05 04:50:00|561.55|552.15|561.75|552.35|562.36|552.96|561.38|551.98|393
1688532900000|2023-07-05 04:55:00|561.81|552.41|561.46|552.06|562.72|553.32|561.46|552.06|481
1688533200000|2023-07-05 05:00:00|561.45|552.05|564.62|555.22|564.72|555.32|561.34|551.94|412
1688533500000|2023-07-05 05:05:00|564.63|555.23|564.14|554.74|565.11|555.71|564.01|554.61|477
1688533800000|2023-07-05 05:10:00|564.13|554.73|563.01|553.61|564.45|555.05|562.95|553.55|321
1688534100000|2023-07-05 05:15:00|563.02|553.62|562|552.6|563.14|553.74|561.9|552.5|512
1688534400000|2023-07-05 05:20:00|562.07|552.67|562.06|552.66|562.17|552.77|561.15|551.75|364
1688534700000|2023-07-05 05:25:00|562.08|552.68|561.66|552.26|562.55|553.15|561.57|552.17|462
1688535000000|2023-07-05 05:30:00|561.64|552.24|562.17|552.77|562.54|553.14|561.42|552.02|339
1688535300000|2023-07-05 05:35:00|562.11|552.71|561.6|552.2|562.43|553.03|561.03|551.63|423
1688535600000|2023-07-05 05:40:00|561.59|552.19|561.44|552.04|562.37|552.97|561.34|551.94|428
1688535900000|2023-07-05 05:45:00|561.42|552.02|562.86|553.46|562.99|553.59|561.11|551.71|401
1688536200000|2023-07-05 05:50:00|562.91|553.51|562.47|553.07|563.17|553.77|562.4|553|327
1688536500000|2023-07-05 05:55:00|562.43|553.03|564.13|554.73|564.13|554.73|562.29|552.89|310
1688536800000|2023-07-05 06:00:00|564.12|554.72|565.38|555.98|565.62|556.22|563.95|554.55|386
1688537100000|2023-07-05 06:05:00|565.52|556.12|564.98|555.58|565.54|556.14|563.81|554.41|459
1688537400000|2023-07-05 06:10:00|565.04|555.64|565.53|556.13|565.58|556.18|564.57|555.17|380
1688537700000|2023-07-05 06:15:00|565.52|556.12|565.61|556.21|566.82|557.42|565.38|555.98|378
1688538000000|2023-07-05 06:20:00|565.67|556.27|565.87|556.47|566.42|557.02|565.48|556.08|437
1688538300000|2023-07-05 06:25:00|565.88|556.48|566.98|557.58|567.1|557.7|565.85|556.45|437
1688538600000|2023-07-05 06:30:00|566.99|557.59|566.47|557.07|568.11|558.71|566.18|556.78|533
1688538900000|2023-07-05 06:35:00|566.42|557.02|565.49|556.09|566.6|557.2|565.49|556.09|292
1688539200000|2023-07-05 06:40:00|565.3|555.9|565.19|555.79|565.53|556.13|565.07|555.67|242
1688539500000|2023-07-05 06:45:00|565.2|555.8|566.3|556.9|566.37|556.97|565.01|555.61|294
1688539800000|2023-07-05 06:50:00|566.32|556.92|568.4|559|568.85|559.45|566.28|556.88|350
1688540100000|2023-07-05 06:55:00|568.39|558.99|567.05|557.65|568.39|558.99|566.93|557.53|357
1688540400000|2023-07-05 07:00:00|567|557.6|568.37|558.97|568.43|559.03|566.87|557.47|367
1688540700000|2023-07-05 07:05:00|568.28|558.88|569.19|559.79|569.98|560.58|568.04|558.64|414
1688541000000|2023-07-05 07:10:00|569.15|559.75|568.8|559.4|569.7|560.3|568.59|559.19|395
1688541300000|2023-07-05 07:15:00|568.83|559.43|568.24|558.84|569.06|559.66|567.93|558.53|383
1688541600000|2023-07-05 07:20:00|568.25|558.85|568.53|559.13|568.71|559.31|568.04|558.64|327
1688541900000|2023-07-05 07:25:00|568.55|559.15|570.34|560.94|571.98|562.58|568.26|558.86|499
1688542200000|2023-07-05 07:30:00|570.36|560.96|572.72|563.32|573.25|563.85|570.25|560.85|610
1688542500000|2023-07-05 07:35:00|572.73|563.33|574.21|564.81|574.42|565.02|572.5|563.1|500
1688542800000|2023-07-05 07:40:00|574.15|564.75|574.55|565.15|577.37|567.97|574.14|564.74|768
1688543100000|2023-07-05 07:45:00|574.53|565.13|574.28|564.88|575.05|565.65|574.22|564.82|461
1688543400000|2023-07-05 07:50:00|574.3|564.9|574.45|565.05|577.06|567.66|574.12|564.72|528
1688543700000|2023-07-05 07:55:00|574.39|564.99|573.32|563.92|574.85|565.45|573.21|563.81|620
1688544000000|2023-07-05 08:00:00|573.22|563.82|572.79|563.39|575.2|565.8|572.49|563.09|653
1688544300000|2023-07-05 08:05:00|572.75|563.35|572.58|563.18|572.96|563.56|571.54|562.14|551
1688544600000|2023-07-05 08:10:00|572.57|563.17|569.28|559.88|572.67|563.27|568.99|559.59|602
1688544900000|2023-07-05 08:15:00|569.36|559.96|565.89|556.49|569.36|559.96|563.57|554.17|695
1688545200000|2023-07-05 08:20:00|565.88|556.48|563.68|554.28|565.88|556.48|563.36|553.96|864
1688545500000|2023-07-05 08:25:00|563.71|554.31|566.57|557.17|566.71|557.31|563.61|554.21|725
1688545800000|2023-07-05 08:30:00|566.67|557.27|568.82|559.42|570.05|560.65|566.67|557.27|715
1688546100000|2023-07-05 08:35:00|568.81|559.41|567.53|558.13|569.09|559.69|567.36|557.96|508
1688546400000|2023-07-05 08:40:00|567.52|558.12|565.66|556.26|567.66|558.26|565.41|556.01|551
1688546700000|2023-07-05 08:45:00|565.67|556.27|564.13|554.73|565.67|556.27|564.04|554.64|446
1688547000000|2023-07-05 08:50:00|564.21|554.81|565.64|556.24|565.8|556.4|564.09|554.69|527
1688547300000|2023-07-05 08:55:00|565.66|556.26|564.17|554.77|565.77|556.37|564.06|554.66|546
1688547600000|2023-07-05 09:00:00|564.16|554.76|564.12|554.72|565|555.6|563.79|554.39|592
1688547900000|2023-07-05 09:05:00|564.11|554.71|564.53|555.13|565.4|556|564.04|554.64|433
1688548200000|2023-07-05 09:10:00|564.57|555.17|562.65|553.25|564.62|555.22|562.34|552.94|408
1688548500000|2023-07-05 09:15:00|562.78|553.38|562.83|553.43|563.57|554.17|562.43|553.03|441
1688548800000|2023-07-05 09:20:00|562.84|553.44|562.68|553.28|563.18|553.78|561.94|552.54|523
1688549100000|2023-07-05 09:25:00|562.66|553.26|562.15|552.75|562.88|553.48|561.74|552.34|556
1688549400000|2023-07-05 09:30:00|562.16|552.76|563.47|554.07|563.79|554.39|562.03|552.63|513
1688549700000|2023-07-05 09:35:00|563.49|554.09|562.22|552.82|563.49|554.09|562.15|552.75|352
1688550000000|2023-07-05 09:40:00|562.23|552.83|559.57|550.17|562.24|552.84|559.51|550.11|520
1688550300000|2023-07-05 09:45:00|559.55|550.15|559.2|549.8|560.36|550.96|558.96|549.56|634
1688550600000|2023-07-05 09:50:00|559.18|549.78|559.6|550.2|559.62|550.22|557.3|547.9|758
1688550900000|2023-07-05 09:55:00|559.68|550.28|559.4|550|561.8|552.4|559.2|549.8|598
1688551200000|2023-07-05 10:00:00|559.45|550.05|560.23|550.83|560.33|550.93|557.89|548.49|662
1688551500000|2023-07-05 10:05:00|560.18|550.78|560.75|551.35|560.99|551.59|558.61|549.21|641
1688551800000|2023-07-05 10:10:00|560.76|551.36|559.4|550|560.93|551.53|558.85|549.45|593
1688552100000|2023-07-05 10:15:00|559.41|550.01|561.23|551.83|561.28|551.88|558.43|549.03|741
1688552400000|2023-07-05 10:20:00|561.25|551.85|561.7|552.3|562.11|552.71|560.82|551.42|563
1688552700000|2023-07-05 10:25:00|561.78|552.38|560.12|550.72|561.95|552.55|559.9|550.5|594
1688553000000|2023-07-05 10:30:00|560.14|550.74|557.15|547.75|560.46|551.06|556.68|547.28|777
1688553300000|2023-07-05 10:35:00|557.12|547.72|547.69|538.29|557.31|547.91|540.54|531.14|1060
1688553600000|2023-07-05 10:40:00|547.72|538.32|550.56|541.16|551.05|541.65|543.28|533.88|1035
1688553900000|2023-07-05 10:45:00|550.54|541.14|549.68|540.28|550.74|541.34|546.95|537.55|1017
1688554200000|2023-07-05 10:50:00|549.73|540.33|548.86|539.46|549.77|540.37|547.6|538.2|906
1688554500000|2023-07-05 10:55:00|548.85|539.45|546.89|537.49|549.03|539.63|545.25|535.85|925
1688554800000|2023-07-05 11:00:00|546.87|537.47|549.12|539.72|549.44|540.04|545.52|536.12|885
1688555100000|2023-07-05 11:05:00|549.11|539.71|549.76|540.36|550.17|540.77|548.7|539.3|636
1688555400000|2023-07-05 11:10:00|549.78|540.38|548.28|538.88|549.85|540.45|548.2|538.8|628
1688555700000|2023-07-05 11:15:00|548.26|538.86|549.27|539.87|549.65|540.25|547.58|538.18|690
1688556000000|2023-07-05 11:20:00|549.28|539.88|548.34|538.94|549.54|540.14|547.73|538.33|587
1688556300000|2023-07-05 11:25:00|548.3|538.9|546.98|537.58|548.31|538.91|546.97|537.57|588
1688556600000|2023-07-05 11:30:00|546.99|537.59|545.64|536.24|547.23|537.83|545.51|536.11|656
1688556900000|2023-07-05 11:35:00|545.6|536.2|546.43|537.03|546.72|537.32|544.1|534.7|678
1688557200000|2023-07-05 11:40:00|546.4|537|545.84|536.44|546.46|537.06|545.64|536.24|436
1688557500000|2023-07-05 11:45:00|545.83|536.43|545.72|536.32|546.73|537.33|545.66|536.26|438
1688557800000|2023-07-05 11:50:00|545.73|536.33|544.9|535.5|546.01|536.61|544.51|535.11|527
1688558100000|2023-07-05 11:55:00|544.92|535.52|544.35|534.95|544.95|535.55|543.17|533.77|640
1688558400000|2023-07-05 12:00:00|544.25|534.85|545.45|536.05|545.49|536.09|543.45|534.05|756
1688558700000|2023-07-05 12:05:00|545.47|536.07|544.44|535.04|545.84|536.44|542.14|532.74|683
1688559000000|2023-07-05 12:10:00|544.4|535|542.18|532.78|544.53|535.13|541.94|532.54|704
1688559300000|2023-07-05 12:15:00|542.24|532.84|544.46|535.06|544.94|535.54|541.43|532.03|890
1688559600000|2023-07-05 12:20:00|544.49|535.09|545|535.6|545.09|535.69|543.69|534.29|596
1688559900000|2023-07-05 12:25:00|544.84|535.44|544.29|534.89|545.25|535.85|543.88|534.48|557
1688560200000|2023-07-05 12:30:00|544.27|534.87|545.73|536.33|545.87|536.47|543.74|534.34|576
1688560500000|2023-07-05 12:35:00|545.69|536.29|546.09|536.69|546.29|536.89|545.67|536.27|420
1688560800000|2023-07-05 12:40:00|546.03|536.63|545.14|535.74|546.06|536.66|544.35|534.95|572
1688561100000|2023-07-05 12:45:00|545.13|535.73|543.89|534.49|545.25|535.85|543.83|534.43|606
1688561400000|2023-07-05 12:50:00|543.9|534.5|543.48|534.08|544.33|534.93|543.44|534.04|573
1688561700000|2023-07-05 12:55:00|543.47|534.07|543.23|533.83|544.6|535.2|542.03|532.63|640
1688562000000|2023-07-05 13:00:00|543.21|533.81|544.18|534.78|545.51|536.11|542.43|533.03|892
1688562300000|2023-07-05 13:05:00|544.02|534.62|545.21|535.81|545.4|536|543.69|534.29|843
1688562600000|2023-07-05 13:10:00|545.12|535.72|545.37|535.97|545.77|536.37|544.36|534.96|685
1688562900000|2023-07-05 13:15:00|545.32|535.92|547.21|537.81|547.44|538.04|545.3|535.9|585
1688563200000|2023-07-05 13:20:00|547.17|537.77|544.12|534.72|547.27|537.87|543.99|534.59|679
1688563500000|2023-07-05 13:25:00|544.1|534.7|544.91|535.51|545.53|536.13|543.91|534.51|641
1688563800000|2023-07-05 13:30:00|544.88|535.48|546.46|537.06|546.82|537.42|544.42|535.02|594
1688564100000|2023-07-05 13:35:00|546.47|537.07|546.61|537.21|546.68|537.28|545.36|535.96|611
1688564400000|2023-07-05 13:40:00|546.62|537.22|548.5|539.1|548.67|539.27|546.57|537.17|654
1688564700000|2023-07-05 13:45:00|548.47|539.07|548.47|539.07|548.78|539.38|548.11|538.71|471
1688565000000|2023-07-05 13:50:00|548.53|539.13|548.83|539.43|549.18|539.78|548.09|538.69|617
1688565300000|2023-07-05 13:55:00|548.88|539.48|549.97|540.57|550.21|540.81|548.62|539.22|632
1688565600000|2023-07-05 14:00:00|549.99|540.59|550.09|540.69|550.42|541.02|549.75|540.35|561
1688565900000|2023-07-05 14:05:00|550.23|540.83|548.72|539.32|550.23|540.83|548.56|539.16|460
1688566200000|2023-07-05 14:10:00|548.7|539.3|546.77|537.37|548.72|539.32|546.59|537.19|606
1688566500000|2023-07-05 14:15:00|546.73|537.33|547.81|538.41|548.03|538.63|546.11|536.71|514
1688566800000|2023-07-05 14:20:00|547.8|538.4|546.44|537.04|547.86|538.46|546.31|536.91|582
1688567100000|2023-07-05 14:25:00|546.43|537.03|545.9|536.5|546.66|537.26|545.59|536.19|495
1688567400000|2023-07-05 14:30:00|545.92|536.52|546.58|537.18|547.11|537.71|545.74|536.34|479
1688567700000|2023-07-05 14:35:00|546.59|537.19|545.83|536.43|546.81|537.41|545.52|536.12|434
1688568000000|2023-07-05 14:40:00|545.84|536.44|546.81|537.41|547.28|537.88|545.83|536.43|449
1688568300000|2023-07-05 14:45:00|546.84|537.44|544.64|535.24|547.11|537.71|544.55|535.15|580
1688568600000|2023-07-05 14:50:00|544.7|535.3|545.23|535.83|545.7|536.3|544.59|535.19|475
1688568900000|2023-07-05 14:55:00|545.25|535.85|544.57|535.17|545.35|535.95|544.36|534.96|392
1688569200000|2023-07-05 15:00:00|544.55|535.15|543.54|534.14|545.2|535.8|543.18|533.78|561
1688569500000|2023-07-05 15:05:00|543.53|534.13|542.46|533.06|544.15|534.75|542.29|532.89|625
1688569800000|2023-07-05 15:10:00|542.45|533.05|540.11|530.71|543.01|533.61|539.9|530.5|685
1688570100000|2023-07-05 15:15:00|540.09|530.69|541.82|532.42|542.21|532.81|539.55|530.15|903
1688570400000|2023-07-05 15:20:00|541.87|532.47|542.35|532.95|543.66|534.26|541.76|532.36|671
1688570700000|2023-07-05 15:25:00|542.37|532.97|541.16|531.76|542.41|533.01|540.66|531.26|629
1688571000000|2023-07-05 15:30:00|541.18|531.78|538.96|529.56|541.24|531.84|536.94|527.54|952
1688571300000|2023-07-05 15:35:00|538.97|529.57|538.34|528.94|539.28|529.88|536.7|527.3|876
1688571600000|2023-07-05 15:40:00|538.3|528.9|538.12|528.72|538.45|529.05|536.94|527.54|842
1688571900000|2023-07-05 15:45:00|538.07|528.67|536.84|527.44|538.08|528.68|536.69|527.29|629
1688572200000|2023-07-05 15:50:00|536.83|527.43|537.88|528.48|538.11|528.71|536.34|526.94|615
1688572500000|2023-07-05 15:55:00|537.89|528.49|540.55|531.15|540.66|531.26|537.81|528.41|724
1688572800000|2023-07-05 16:00:00|540.56|531.16|539.75|530.35|540.56|531.16|538.82|529.42|729
1688573100000|2023-07-05 16:05:00|539.74|530.34|539.91|530.51|540.29|530.89|539.21|529.81|550
1688573400000|2023-07-05 16:10:00|540.03|530.63|539.67|530.27|541.25|531.85|539.37|529.97|487
1688573700000|2023-07-05 16:15:00|539.66|530.26|541.42|532.02|541.47|532.07|539.29|529.89|651
1688574000000|2023-07-05 16:20:00|541.49|532.09|541.29|531.89|541.52|532.12|540.86|531.46|581
1688574300000|2023-07-05 16:25:00|541.37|531.97|542.23|532.83|542.43|533.03|541.29|531.89|520
1688574600000|2023-07-05 16:30:00|542.2|532.8|542.1|532.7|542.36|532.96|541.15|531.75|491
1688574900000|2023-07-05 16:35:00|542.09|532.69|542.64|533.24|542.82|533.42|542.03|532.63|414
1688575200000|2023-07-05 16:40:00|542.57|533.17|542.86|533.46|543.13|533.73|542.1|532.7|422
1688575500000|2023-07-05 16:45:00|542.85|533.45|541.74|532.34|543.13|533.73|540.94|531.54|515
1688575800000|2023-07-05 16:50:00|541.72|532.32|542.53|533.13|542.57|533.17|541.11|531.71|500
1688576100000|2023-07-05 16:55:00|542.52|533.12|542.86|533.46|543.33|533.93|542.32|532.92|542
1688576400000|2023-07-05 17:00:00|542.69|533.29|543.8|534.4|544.01|534.61|542.51|533.11|496
1688576700000|2023-07-05 17:05:00|543.9|534.5|544.61|535.21|545.18|535.78|543.59|534.19|579
1688577000000|2023-07-05 17:10:00|544.63|535.23|545.05|535.65|545.21|535.81|543.9|534.5|528
1688577300000|2023-07-05 17:15:00|545.07|535.67|544|534.6|545.07|535.67|543.99|534.59|464
1688577600000|2023-07-05 17:20:00|544.02|534.62|545.3|535.9|545.36|535.96|543.9|534.5|448
1688577900000|2023-07-05 17:25:00|545.29|535.89|547.45|538.05|547.47|538.07|545.2|535.8|501
1688578200000|2023-07-05 17:30:00|547.44|538.04|546.12|536.72|547.44|538.04|545.71|536.31|431
1688578500000|2023-07-05 17:35:00|546.11|536.71|545.16|535.76|546.37|536.97|545.06|535.66|364
1688578800000|2023-07-05 17:40:00|545.15|535.75|544.76|535.36|545.16|535.76|544.52|535.12|312
1688579100000|2023-07-05 17:45:00|544.78|535.38|544.67|535.27|544.97|535.57|544.34|534.94|286
1688579400000|2023-07-05 17:50:00|544.66|535.26|543.89|534.49|544.79|535.39|543.89|534.49|287
1688579700000|2023-07-05 17:55:00|543.9|534.5|543.95|534.55|544.3|534.9|543.72|534.32|408
1688580000000|2023-07-05 18:00:00|544.02|534.62|544.65|535.25|546.61|537.21|543.9|534.5|716
1688580300000|2023-07-05 18:05:00|544.66|535.26|546.08|536.68|546.33|536.93|544.56|535.16|502
1688580600000|2023-07-05 18:10:00|546.1|536.7|544.72|535.32|546.1|536.7|544.56|535.16|384
1688580900000|2023-07-05 18:15:00|544.8|535.4|543.19|533.79|544.94|535.54|543.16|533.76|360
1688581200000|2023-07-05 18:20:00|543.21|533.81|541.94|532.54|543.39|533.99|541.61|532.21|491
1688581500000|2023-07-05 18:25:00|541.85|532.45|542.11|532.71|542.6|533.2|541.62|532.22|531
1688581800000|2023-07-05 18:30:00|542.08|532.68|542.35|532.95|543.25|533.85|541.93|532.53|436
1688582100000|2023-07-05 18:35:00|542.33|532.93|541.29|531.89|542.75|533.35|540.92|531.52|428
1688582400000|2023-07-05 18:40:00|541.21|531.81|541.32|531.92|542.12|532.72|540.88|531.48|443
1688582700000|2023-07-05 18:45:00|541.33|531.93|542.13|532.73|542.25|532.85|540.87|531.47|444
1688583000000|2023-07-05 18:50:00|542.17|532.77|541.5|532.1|542.67|533.27|541.45|532.05|398
1688583300000|2023-07-05 18:55:00|541.49|532.09|541.69|532.29|541.87|532.47|541.35|531.95|208
1688583600000|2023-07-05 19:00:00|541.88|532.48|541.6|532.2|541.98|532.58|540.95|531.55|400
1688583900000|2023-07-05 19:05:00|541.59|532.19|541.93|532.53|542.04|532.64|541.52|532.12|213
1688584200000|2023-07-05 19:10:00|541.91|532.51|542.76|533.36|542.94|533.54|541.87|532.47|348
1688584500000|2023-07-05 19:15:00|542.74|533.34|542.82|533.42|542.88|533.48|542.29|532.89|426
1688584800000|2023-07-05 19:20:00|542.87|533.47|542.73|533.33|543.17|533.77|542.46|533.06|331
1688585100000|2023-07-05 19:25:00|542.72|533.32|542.47|533.07|542.78|533.38|542.44|533.04|225
1688585400000|2023-07-05 19:30:00|542.5|533.1|542.82|533.42|543.02|533.62|541.82|532.42|337
1688585700000|2023-07-05 19:35:00|542.81|533.41|542.55|533.15|542.85|533.45|542.34|532.94|263
1688586000000|2023-07-05 19:40:00|542.54|533.14|541.21|531.81|542.55|533.15|540.78|531.38|483
1688586300000|2023-07-05 19:45:00|541.19|531.79|541.46|532.06|541.7|532.3|541|531.6|298
1688586600000|2023-07-05 19:50:00|541.45|532.05|541|531.6|541.7|532.3|540.64|531.24|451
1688586900000|2023-07-05 19:55:00|541.07|531.67|540.69|531.29|541.23|531.83|540.37|530.97|395
1688587200000|2023-07-05 20:00:00|540.71|531.31|539.3|529.9|540.92|531.52|539.24|529.84|447
1688587500000|2023-07-05 20:05:00|539.31|529.91|540.2|530.8|540.5|531.1|538.63|529.23|468
1688587800000|2023-07-05 20:10:00|540.24|530.84|540.55|531.15|540.95|531.55|540.2|530.8|391
1688588100000|2023-07-05 20:15:00|540.62|531.22|541.73|532.33|541.73|532.33|540.28|530.88|358
1688588400000|2023-07-05 20:20:00|541.56|532.16|541.83|532.43|541.93|532.53|541.19|531.79|267
1688588700000|2023-07-05 20:25:00|541.84|532.44|543.04|533.64|543.2|533.8|541.75|532.35|402
1688589000000|2023-07-05 20:30:00|543.02|533.62|543.2|533.8|543.26|533.86|542.59|533.19|331
1688589300000|2023-07-05 20:35:00|543.19|533.79|543.66|534.26|543.89|534.49|542.97|533.57|323
1688589600000|2023-07-05 20:40:00|543.77|534.37|543.76|534.36|543.97|534.57|543.4|534|298
1688589900000|2023-07-05 20:45:00|543.73|534.33|543.03|533.63|544.03|534.63|542.91|533.51|298
1688590200000|2023-07-05 20:50:00|543.04|533.64|542.79|533.39|543.12|533.72|542.67|533.27|258
1688590500000|2023-07-05 20:55:00|542.8|533.4|542.51|533.11|542.89|533.49|542.44|533.04|213
1688590800000|2023-07-05 21:00:00|542.52|533.12|541.82|532.42|542.73|533.33|541.77|532.37|271
1688591100000|2023-07-05 21:05:00|541.81|532.41|542.11|532.71|542.13|532.73|541.41|532.01|331
1688591400000|2023-07-05 21:10:00|542.13|532.73|542.91|533.51|543.02|533.62|542.13|532.73|258
1688591700000|2023-07-05 21:15:00|542.94|533.54|543.46|534.06|543.47|534.07|542.93|533.53|205
1688592000000|2023-07-05 21:20:00|543.47|534.07|544.4|535|544.42|535.02|543.3|533.9|244
1688592300000|2023-07-05 21:25:00|544.38|534.98|544.52|535.12|544.55|535.15|544.05|534.65|201
1688592600000|2023-07-05 21:30:00|544.53|535.13|544.03|534.63|544.56|535.16|544.03|534.63|218
1688592900000|2023-07-05 21:35:00|544.01|534.61|542.87|533.47|544.03|534.63|542.8|533.4|259
1688593200000|2023-07-05 21:40:00|542.86|533.46|543.65|534.25|543.65|534.25|542.67|533.27|179
1688593500000|2023-07-05 21:45:00|543.61|534.21|543.2|533.8|543.75|534.35|543.16|533.76|119
1688593800000|2023-07-05 21:50:00|543.19|533.79|543.16|533.76|543.36|533.96|543.13|533.73|160
1688594100000|2023-07-05 21:55:00|543.15|533.75|543.03|533.63|545.51|536.11|542.55|533.15|220
1688594400000|2023-07-05 22:00:00|543.04|533.64|543.94|534.54|544.03|534.63|542.88|533.48|438
1688594700000|2023-07-05 22:05:00|543.73|534.33|545.42|536.02|545.48|536.08|543.73|534.33|342
1688595000000|2023-07-05 22:10:00|545.4|536|545.57|536.17|545.69|536.29|545|535.6|332
1688595300000|2023-07-05 22:15:00|545.58|536.18|546.6|537.2|547.07|537.67|545.02|535.62|416
1688595600000|2023-07-05 22:20:00|546.59|537.19|546.82|537.42|547|537.6|545.73|536.33|408
1688595900000|2023-07-05 22:25:00|546.81|537.41|546.1|536.7|546.82|537.42|545.92|536.52|398
1688596200000|2023-07-05 22:30:00|546.11|536.71|545.89|536.49|546.22|536.82|545.42|536.02|416
1688596500000|2023-07-05 22:35:00|545.9|536.5|545.98|536.58|546.21|536.81|545.26|535.86|402
1688596800000|2023-07-05 22:40:00|545.99|536.59|545.36|535.96|546.03|536.63|544.85|535.45|292
1688597100000|2023-07-05 22:45:00|545.37|535.97|545.46|536.06|545.55|536.15|544.95|535.55|266
1688597400000|2023-07-05 22:50:00|545.45|536.05|546.01|536.61|546.1|536.7|545.04|535.64|277
1688597700000|2023-07-05 22:55:00|545.91|536.51|544.73|535.33|546.01|536.61|544.44|535.04|317
1688598000000|2023-07-05 23:00:00|544.78|535.38|545.23|535.83|545.32|535.92|544|534.6|403
1688598300000|2023-07-05 23:05:00|545.2|535.8|546.21|536.81|546.53|537.13|545.14|535.74|505
1688598600000|2023-07-05 23:10:00|546.23|536.83|546.23|536.83|546.83|537.43|545.95|536.55|424
1688598900000|2023-07-05 23:15:00|546.22|536.82|546.84|537.44|547.13|537.73|546.17|536.77|349
1688599200000|2023-07-05 23:20:00|546.83|537.43|548.45|539.05|548.45|539.05|546.83|537.43|389
1688599500000|2023-07-05 23:25:00|548.41|539.01|548.49|539.09|548.8|539.4|547.96|538.56|376
1688599800000|2023-07-05 23:30:00|548.53|539.13|548.25|538.85|548.71|539.31|547.91|538.51|453
1688600100000|2023-07-05 23:35:00|548.31|538.91|548.24|538.84|548.37|538.97|547.71|538.31|404
1688600400000|2023-07-05 23:40:00|548.25|538.85|548.65|539.25|548.77|539.37|548.06|538.66|293
1688600700000|2023-07-05 23:45:00|548.64|539.24|547.09|537.69|549.04|539.64|546.87|537.47|521
1688601000000|2023-07-05 23:50:00|547.13|537.73|546.76|537.36|547.25|537.85|546.72|537.32|422
1688601300000|2023-07-05 23:55:00|546.91|537.51|545.64|536.24|547.12|537.72|545.6|536.2|370
1688601600000|2023-07-06 00:00:00|545.62|536.22|544.58|535.18|545.72|536.32|543.86|534.46|618
1688601900000|2023-07-06 00:05:00|544.68|535.28|545.49|536.09|545.7|536.3|544.22|534.82|560
1688602200000|2023-07-06 00:10:00|545.59|536.19|544.27|534.87|545.65|536.25|544.16|534.76|469
1688602500000|2023-07-06 00:15:00|544.28|534.88|544.17|534.77|544.8|535.4|543.87|534.47|443
1688602800000|2023-07-06 00:20:00|544.16|534.76|545.74|536.34|546.12|536.72|544.05|534.65|459
1688603100000|2023-07-06 00:25:00|545.75|536.35|545.89|536.49|546.3|536.9|545.7|536.3|342
1688603400000|2023-07-06 00:30:00|545.88|536.48|543.78|534.38|545.92|536.52|542.86|533.46|577
1688603700000|2023-07-06 00:35:00|543.77|534.37|544.09|534.69|544.33|534.93|543.11|533.71|458
1688604000000|2023-07-06 00:40:00|544.05|534.65|544.16|534.76|544.92|535.52|543.58|534.18|530
1688604300000|2023-07-06 00:45:00|544.4|535|542.77|533.37|544.7|535.3|542.54|533.14|575
1688604600000|2023-07-06 00:50:00|542.73|533.33|543.09|533.69|543.27|533.87|542.2|532.8|606
1688604900000|2023-07-06 00:55:00|543.08|533.68|542.69|533.29|543.51|534.11|542.53|533.13|473
1688605200000|2023-07-06 01:00:00|542.75|533.35|542.84|533.44|543.21|533.81|542.04|532.64|538
1688605500000|2023-07-06 01:05:00|542.73|533.33|541.85|532.45|543.51|534.11|541.85|532.45|519
1688605800000|2023-07-06 01:10:00|541.86|532.46|541.97|532.57|542.48|533.08|541.83|532.43|451
1688606100000|2023-07-06 01:15:00|541.98|532.58|541.39|531.99|542.3|532.9|541|531.6|451
1688606400000|2023-07-06 01:20:00|541.37|531.97|540.84|531.44|541.4|532|539.96|530.56|512
1688606700000|2023-07-06 01:25:00|540.85|531.45|540.45|531.05|541.15|531.75|540.32|530.92|476
1688607000000|2023-07-06 01:30:00|540.42|531.02|542.13|532.73|542.16|532.76|540.42|531.02|433
1688607300000|2023-07-06 01:35:00|542.14|532.74|542.51|533.11|542.61|533.21|541.55|532.15|464
1688607600000|2023-07-06 01:40:00|542.5|533.1|543.01|533.61|543.22|533.82|542.19|532.79|433
1688607900000|2023-07-06 01:45:00|543.02|533.62|544.03|534.63|544.2|534.8|543.01|533.61|440
1688608200000|2023-07-06 01:50:00|544.09|534.69|544.27|534.87|544.32|534.92|543.63|534.23|389
1688608500000|2023-07-06 01:55:00|544.29|534.89|545.52|536.12|545.65|536.25|544.22|534.82|455
1688608800000|2023-07-06 02:00:00|545.51|536.11|546.25|536.85|547.23|537.83|545.3|535.9|523
1688609100000|2023-07-06 02:05:00|546.26|536.86|546.35|536.95|546.69|537.29|546.26|536.86|410
1688609400000|2023-07-06 02:10:00|546.37|536.97|546.67|537.27|547.61|538.21|546.34|536.94|552
1688609700000|2023-07-06 02:15:00|546.68|537.28|545.76|536.36|547.17|537.77|545.65|536.25|558
1688610000000|2023-07-06 02:20:00|545.77|536.37|545.52|536.12|545.99|536.59|545.36|535.96|390
1688610300000|2023-07-06 02:25:00|545.59|536.19|544.85|535.45|545.65|536.25|544.27|534.87|468
1688610600000|2023-07-06 02:30:00|544.86|535.46|545.19|535.79|545.53|536.13|544.67|535.27|528
1688610900000|2023-07-06 02:35:00|545.18|535.78|545.62|536.22|546.15|536.75|545.18|535.78|450
1688611200000|2023-07-06 02:40:00|545.74|536.34|543.42|534.02|545.87|536.47|543.12|533.72|513
1688611500000|2023-07-06 02:45:00|543.41|534.01|542.71|533.31|543.44|534.04|542.45|533.05|368
1688611800000|2023-07-06 02:50:00|542.73|533.33|542.87|533.47|543.4|534|542.4|533|458
1688612100000|2023-07-06 02:55:00|542.85|533.45|542.48|533.08|543.5|534.1|542.45|533.05|353
1688612400000|2023-07-06 03:00:00|542.47|533.07|542.73|533.33|543.17|533.77|542.41|533.01|374
1688612700000|2023-07-06 03:05:00|542.72|533.32|542.06|532.66|543.36|533.96|542.05|532.65|323
1688613000000|2023-07-06 03:10:00|542.07|532.67|542.8|533.4|542.87|533.47|542.02|532.62|273
1688613300000|2023-07-06 03:15:00|542.79|533.39|542.8|533.4|543.36|533.96|542.59|533.19|361
1688613600000|2023-07-06 03:20:00|542.79|533.39|543.19|533.79|544.27|534.87|542.79|533.39|430
1688613900000|2023-07-06 03:25:00|543.15|533.75|542.93|533.53|543.31|533.91|542.59|533.19|273
1688614200000|2023-07-06 03:30:00|542.91|533.51|543.1|533.7|543.45|534.05|542.82|533.42|321
1688614500000|2023-07-06 03:35:00|543.07|533.67|543.83|534.43|543.91|534.51|542.92|533.52|355
1688614800000|2023-07-06 03:40:00|543.81|534.41|544.14|534.74|544.61|535.21|543.8|534.4|292
1688615100000|2023-07-06 03:45:00|544.16|534.76|543.55|534.15|544.56|535.16|542.98|533.58|387
1688615400000|2023-07-06 03:50:00|543.59|534.19|543.45|534.05|544.17|534.77|543.17|533.77|487
1688615700000|2023-07-06 03:55:00|543.36|533.96|542.6|533.2|543.98|534.58|542.4|533|459
1688616000000|2023-07-06 04:00:00|542.71|533.31|542.7|533.3|543.37|533.97|542.18|532.78|559
1688616300000|2023-07-06 04:05:00|542.61|533.21|543.56|534.16|543.57|534.17|542.58|533.18|437
1688616600000|2023-07-06 04:10:00|543.54|534.14|543.9|534.5|543.91|534.51|542.66|533.26|471
1688616900000|2023-07-06 04:15:00|543.92|534.52|544.21|534.81|544.66|535.26|543.89|534.49|351
1688617200000|2023-07-06 04:20:00|544.2|534.8|544.35|534.95|544.47|535.07|543.48|534.08|461
1688617500000|2023-07-06 04:25:00|544.42|535.02|544.14|534.74|545.15|535.75|543.89|534.49|378
1688617800000|2023-07-06 04:30:00|544.21|534.81|542.35|532.95|544.31|534.91|542.35|532.95|384
1688618100000|2023-07-06 04:35:00|542.38|532.98|543.02|533.62|543.1|533.7|542.24|532.84|334
1688618400000|2023-07-06 04:40:00|542.99|533.59|543.34|533.94|543.49|534.09|542.87|533.47|292
1688618700000|2023-07-06 04:45:00|543.4|534|542.44|533.04|543.74|534.34|542.21|532.81|282
1688619000000|2023-07-06 04:50:00|542.43|533.03|542.55|533.15|543.28|533.88|542.43|533.03|397
1688619300000|2023-07-06 04:55:00|542.45|533.05|542.24|532.84|543.46|534.06|542.15|532.75|439
1688619600000|2023-07-06 05:00:00|542.39|532.99|542.77|533.37|543.1|533.7|542.26|532.86|464
1688619900000|2023-07-06 05:05:00|542.76|533.36|542.8|533.4|543.05|533.65|542.51|533.11|338
1688620200000|2023-07-06 05:10:00|542.79|533.39|543.34|533.94|544.11|534.71|542.61|533.21|446
1688620500000|2023-07-06 05:15:00|543.29|533.89|544.29|534.89|544.29|534.89|543.24|533.84|309
1688620800000|2023-07-06 05:20:00|544.3|534.9|543.95|534.55|544.37|534.97|543.4|534|397
1688621100000|2023-07-06 05:25:00|544.06|534.66|545|535.6|545|535.6|544.03|534.63|361
1688621400000|2023-07-06 05:30:00|544.99|535.59|545.96|536.56|546.1|536.7|544.88|535.48|271
1688621700000|2023-07-06 05:35:00|545.95|536.55|547.6|538.2|547.97|538.57|545.88|536.48|653
1688622000000|2023-07-06 05:40:00|547.58|538.18|548.49|539.09|548.69|539.29|546.35|536.95|736
1688622300000|2023-07-06 05:45:00|548.46|539.06|547.45|538.05|548.92|539.52|547.39|537.99|658
1688622600000|2023-07-06 05:50:00|547.47|538.07|549.07|539.67|549.3|539.9|546.95|537.55|543
1688622900000|2023-07-06 05:55:00|549.02|539.62|550.26|540.86|550.37|540.97|549.02|539.62|368
1688623200000|2023-07-06 06:00:00|550.2|540.8|549.47|540.07|551.62|542.22|549.2|539.8|642
1688623500000|2023-07-06 06:05:00|549.48|540.08|549.56|540.16|549.66|540.26|548.37|538.97|607
1688623800000|2023-07-06 06:10:00|549.55|540.15|551.1|541.7|551.16|541.76|549.38|539.98|408
1688624100000|2023-07-06 06:15:00|551.12|541.72|551.45|542.05|551.71|542.31|550.02|540.62|527
1688624400000|2023-07-06 06:20:00|551.47|542.07|551.85|542.45|551.85|542.45|550.67|541.27|510
1688624700000|2023-07-06 06:25:00|551.72|542.32|552.5|543.1|552.69|543.29|551.46|542.06|413
1688625000000|2023-07-06 06:30:00|552.52|543.12|552.65|543.25|552.78|543.38|552.17|542.77|316
1688625300000|2023-07-06 06:35:00|552.73|543.33|552.84|543.44|553.14|543.74|552.53|543.13|365
1688625600000|2023-07-06 06:40:00|552.86|543.46|554.52|545.12|554.57|545.17|552.73|543.33|300
1688625900000|2023-07-06 06:45:00|554.48|545.08|554.36|544.96|554.66|545.26|553.99|544.59|476
1688626200000|2023-07-06 06:50:00|554.47|545.07|554.8|545.4|556.02|546.62|554.1|544.7|629
1688626500000|2023-07-06 06:55:00|554.77|545.37|554.95|545.55|555.25|545.85|554.43|545.03|584
1688626800000|2023-07-06 07:00:00|554.93|545.53|554.39|544.99|555.82|546.42|554.31|544.91|419
1688627100000|2023-07-06 07:05:00|554.37|544.97|554.49|545.09|554.77|545.37|553.92|544.52|389
1688627400000|2023-07-06 07:10:00|554.46|545.06|554.48|545.08|555.75|546.35|554.29|544.89|487
1688627700000|2023-07-06 07:15:00|554.49|545.09|554.15|544.75|554.82|545.42|553.72|544.32|475
1688628000000|2023-07-06 07:20:00|554.12|544.72|555.11|545.71|555.36|545.96|553.89|544.49|458
1688628300000|2023-07-06 07:25:00|555.14|545.74|555.36|545.96|555.62|546.22|554.92|545.52|408
1688628600000|2023-07-06 07:30:00|555.41|546.01|556.08|546.68|556.19|546.79|555.35|545.95|384
1688628900000|2023-07-06 07:35:00|556.13|546.73|556.96|547.56|557.03|547.63|555.9|546.5|389
1688629200000|2023-07-06 07:40:00|556.95|547.55|557.22|547.82|558.05|548.65|556.95|547.55|594
1688629500000|2023-07-06 07:45:00|557.21|547.81|556.87|547.47|558.65|549.25|556.76|547.36|696
1688629800000|2023-07-06 07:50:00|556.89|547.49|556.24|546.84|557.36|547.96|555.93|546.53|600
1688630100000|2023-07-06 07:55:00|556.21|546.81|555.98|546.58|556.78|547.38|555.8|546.4|455
1688630400000|2023-07-06 08:00:00|556.21|546.81|556.66|547.26|556.66|547.26|555.33|545.93|612
1688630700000|2023-07-06 08:05:00|556.65|547.25|555.94|546.54|557.38|547.98|555.65|546.25|565
1688631000000|2023-07-06 08:10:00|555.95|546.55|556.07|546.67|556.67|547.27|555.91|546.51|393
1688631300000|2023-07-06 08:15:00|556.08|546.68|555.66|546.26|556.59|547.19|555.56|546.16|321
1688631600000|2023-07-06 08:20:00|555.62|546.22|555.5|546.1|556.03|546.63|555.28|545.88|366
1688631900000|2023-07-06 08:25:00|555.63|546.23|554.87|545.47|555.71|546.31|554.84|545.44|263
1688632200000|2023-07-06 08:30:00|554.89|545.49|556.78|547.38|556.96|547.56|554.79|545.39|529
1688632500000|2023-07-06 08:35:00|556.73|547.33|557.62|548.22|558.41|549.01|556.65|547.25|552
1688632800000|2023-07-06 08:40:00|557.64|548.24|557.8|548.4|558.09|548.69|557.1|547.7|502
1688633100000|2023-07-06 08:45:00|557.81|548.41|560.41|551.01|560.75|551.35|557.75|548.35|708
1688633400000|2023-07-06 08:50:00|560.42|551.02|560.64|551.24|561.72|552.32|559.97|550.57|858
1688633700000|2023-07-06 08:55:00|560.62|551.22|562.66|553.26|563.37|553.97|560.32|550.92|703
1688634000000|2023-07-06 09:00:00|562.6|553.2|562.28|552.88|565.06|555.66|562|552.6|968
1688634300000|2023-07-06 09:05:00|562.26|552.86|564.2|554.8|564.86|555.46|562.26|552.86|880
1688634600000|2023-07-06 09:10:00|564.22|554.82|566.11|556.71|568.07|558.67|564.1|554.7|847
1688634900000|2023-07-06 09:15:00|566.12|556.72|567.13|557.73|568.48|559.08|566.11|556.71|798
1688635200000|2023-07-06 09:20:00|567.07|557.67|567.64|558.24|568.43|559.03|566.85|557.45|727
1688635500000|2023-07-06 09:25:00|567.6|558.2|566.45|557.05|568.3|558.9|566.43|557.03|667
1688635800000|2023-07-06 09:30:00|566.44|557.04|565.82|556.42|567.64|558.24|564.56|555.16|725
1688636100000|2023-07-06 09:35:00|565.77|556.37|564.68|555.28|566.6|557.2|564.44|555.04|655
1688636400000|2023-07-06 09:40:00|564.66|555.26|562.62|553.22|565.35|555.95|562.18|552.78|896
1688636700000|2023-07-06 09:45:00|562.67|553.27|562.15|552.75|564.46|555.06|561.54|552.14|794
1688637000000|2023-07-06 09:50:00|562.14|552.74|562.58|553.18|563.15|553.75|562|552.6|710
1688637300000|2023-07-06 09:55:00|562.55|553.15|562.34|552.94|563.64|554.24|562.17|552.77|672
1688637600000|2023-07-06 10:00:00|562.43|553.03|562.13|552.73|563.07|553.67|561.42|552.02|685
1688637900000|2023-07-06 10:05:00|562.12|552.72|560.06|550.66|562.64|553.24|559.94|550.54|567
1688638200000|2023-07-06 10:10:00|560.05|550.65|560.27|550.87|560.6|551.2|559.65|550.25|497
1688638500000|2023-07-06 10:15:00|560.2|550.8|560.55|551.15|561.26|551.86|560.2|550.8|430
1688638800000|2023-07-06 10:20:00|560.57|551.17|559.7|550.3|561.27|551.87|559.69|550.29|467
1688639100000|2023-07-06 10:25:00|559.68|550.28|559.92|550.52|560.48|551.08|559.61|550.21|470
1688639400000|2023-07-06 10:30:00|559.94|550.54|558.73|549.33|560.02|550.62|558.7|549.3|420
1688639700000|2023-07-06 10:35:00|558.8|549.4|559.74|550.34|560.11|550.71|558.63|549.23|401
1688640000000|2023-07-06 10:40:00|559.67|550.27|560.77|551.37|561.21|551.81|559.67|550.27|538
1688640300000|2023-07-06 10:45:00|560.73|551.33|561.59|552.19|561.74|552.34|560.61|551.21|609
1688640600000|2023-07-06 10:50:00|561.64|552.24|562.37|552.97|562.41|553.01|561.45|552.05|507
1688640900000|2023-07-06 10:55:00|562.38|552.98|562.47|553.07|562.86|553.46|562|552.6|552
1688641200000|2023-07-06 11:00:00|562.49|553.09|561.07|551.67|562.75|553.35|560.99|551.59|492
1688641500000|2023-07-06 11:05:00|561.11|551.71|561.63|552.23|562.22|552.82|561.06|551.66|375
1688641800000|2023-07-06 11:10:00|561.67|552.27|562.01|552.61|562.17|552.77|561.55|552.15|351
1688642100000|2023-07-06 11:15:00|562.04|552.64|561.1|551.7|562.36|552.96|561|551.6|356
1688642400000|2023-07-06 11:20:00|561.09|551.69|561.66|552.26|561.91|552.51|561.02|551.62|304
1688642700000|2023-07-06 11:25:00|561.67|552.27|561.8|552.4|562.35|552.95|561.47|552.07|360
1688643000000|2023-07-06 11:30:00|561.81|552.41|561.94|552.54|562.04|552.64|561.39|551.99|372
1688643300000|2023-07-06 11:35:00|561.92|552.52|562.12|552.72|562.3|552.9|561.83|552.43|355
1688643600000|2023-07-06 11:40:00|562.08|552.68|560.95|551.55|562.4|553|560.91|551.51|466
1688643900000|2023-07-06 11:45:00|560.93|551.53|560.13|550.73|561.31|551.91|559.56|550.16|627
1688644200000|2023-07-06 11:50:00|560.12|550.72|554.85|545.45|560.8|551.4|554.22|544.82|912
1688644500000|2023-07-06 11:55:00|555.02|545.62|554.26|544.86|555.74|546.34|551.92|542.52|989
1688644800000|2023-07-06 12:00:00|554.24|544.84|551.58|542.18|555.42|546.02|551.15|541.75|945
1688645100000|2023-07-06 12:05:00|551.61|542.21|549.88|540.48|551.69|542.29|547.1|537.7|1033
1688645400000|2023-07-06 12:10:00|549.87|540.47|551.3|541.9|551.84|542.44|549.83|540.43|900
1688645700000|2023-07-06 12:15:00|551.29|541.89|551.44|542.04|551.87|542.47|549.7|540.3|817
1688646000000|2023-07-06 12:20:00|551.36|541.96|549.4|540|551.57|542.17|548.26|538.86|789
1688646300000|2023-07-06 12:25:00|549.34|539.94|548.1|538.7|549.56|540.16|547|537.6|805
1688646600000|2023-07-06 12:30:00|548.08|538.68|544.13|534.73|548.99|539.59|543.74|534.34|972
1688646900000|2023-07-06 12:35:00|544.24|534.84|546.46|537.06|547.32|537.92|543.56|534.16|882
1688647200000|2023-07-06 12:40:00|546.44|537.04|545.77|536.37|546.46|537.06|545.36|535.96|694
1688647500000|2023-07-06 12:45:00|545.76|536.36|545.86|536.46|546.13|536.73|544.57|535.17|674
1688647800000|2023-07-06 12:50:00|545.89|536.49|546.58|537.18|547.02|537.62|545.54|536.14|638
1688648100000|2023-07-06 12:55:00|546.69|537.29|545.99|536.59|546.69|537.29|545.72|536.32|607
1688648400000|2023-07-06 13:00:00|545.98|536.58|547.04|537.64|547.3|537.9|545.4|536|527
1688648700000|2023-07-06 13:05:00|547.1|537.7|547.87|538.47|548.09|538.69|546.46|537.06|576
1688649000000|2023-07-06 13:10:00|547.86|538.46|548.16|538.76|548.32|538.92|547.01|537.61|619
1688649300000|2023-07-06 13:15:00|548.15|538.75|548.55|539.15|548.55|539.15|547.26|537.86|485
1688649600000|2023-07-06 13:20:00|548.6|539.2|547.87|538.47|548.7|539.3|547.37|537.97|364
1688649900000|2023-07-06 13:25:00|547.77|538.37|547.06|537.66|547.87|538.47|546.97|537.57|431
1688650200000|2023-07-06 13:30:00|547.05|537.65|545.07|535.67|547.18|537.78|545.05|535.65|538
1688650500000|2023-07-06 13:35:00|545.08|535.68|545.6|536.2|545.64|536.24|544.38|534.98|547
1688650800000|2023-07-06 13:40:00|545.62|536.22|544.1|534.7|545.66|536.26|543.6|534.2|602
1688651100000|2023-07-06 13:45:00|544.09|534.69|544.07|534.67|545.14|535.74|542.47|533.07|841
1688651400000|2023-07-06 13:50:00|544.21|534.81|542.69|533.29|544.44|535.04|542.43|533.03|693
1688651700000|2023-07-06 13:55:00|542.57|533.17|542.37|532.97|543.2|533.8|541.11|531.71|845
1688652000000|2023-07-06 14:00:00|542.36|532.96|542.43|533.03|543.29|533.89|541.52|532.12|792
1688652300000|2023-07-06 14:05:00|542.44|533.04|535.65|526.25|542.5|533.1|535.32|525.92|883
1688652600000|2023-07-06 14:10:00|535.56|526.16|539.57|530.17|539.86|530.46|532.87|523.47|1012
1688652900000|2023-07-06 14:15:00|539.51|530.11|536.14|526.74|539.87|530.47|535.62|526.22|1008
1688653200000|2023-07-06 14:20:00|536.16|526.76|534.78|525.38|536.85|527.45|534.3|524.9|948
1688653500000|2023-07-06 14:25:00|534.8|525.4|530.48|521.08|535.65|526.25|530.48|521.08|988
1688653800000|2023-07-06 14:30:00|530.53|521.13|533.59|524.19|534.85|525.45|530.06|520.66|1059
1688654100000|2023-07-06 14:35:00|533.63|524.23|531.43|522.03|533.74|524.34|529.65|520.25|961
1688654400000|2023-07-06 14:40:00|531.49|522.09|535.64|526.24|536.54|527.14|530.19|520.79|986
1688654700000|2023-07-06 14:45:00|535.66|526.26|533.75|524.35|536.14|526.74|532.93|523.53|983
1688655000000|2023-07-06 14:50:00|533.78|524.38|533.95|524.55|534.46|525.06|532.7|523.3|804
1688655300000|2023-07-06 14:55:00|533.94|524.54|533.89|524.49|534.35|524.95|532.63|523.23|745
1688655600000|2023-07-06 15:00:00|533.9|524.5|532.91|523.51|533.92|524.52|532.55|523.15|684
1688655900000|2023-07-06 15:05:00|532.95|523.55|532.57|523.17|533.33|523.93|532.17|522.77|665
1688656200000|2023-07-06 15:10:00|532.66|523.26|530.54|521.14|532.97|523.57|529.96|520.56|675
1688656500000|2023-07-06 15:15:00|530.55|521.15|533.38|523.98|533.41|524.01|529.91|520.51|823
1688656800000|2023-07-06 15:20:00|533.37|523.97|535.57|526.17|535.65|526.25|532.32|522.92|806
1688657100000|2023-07-06 15:25:00|535.56|526.16|535.45|526.05|535.61|526.21|534.67|525.27|635
1688657400000|2023-07-06 15:30:00|535.46|526.06|535.21|525.81|535.46|526.06|534.25|524.85|705
1688657700000|2023-07-06 15:35:00|535.23|525.83|536.62|527.22|536.98|527.58|534.32|524.92|715
1688658000000|2023-07-06 15:40:00|536.6|527.2|537.99|528.59|538.05|528.65|536.15|526.75|571
1688658300000|2023-07-06 15:45:00|537.98|528.58|538.49|529.09|538.69|529.29|537.65|528.25|726
1688658600000|2023-07-06 15:50:00|538.5|529.1|539.72|530.32|539.82|530.42|537.87|528.47|651
1688658900000|2023-07-06 15:55:00|539.71|530.31|539.94|530.54|540.35|530.95|539.36|529.96|452
1688659200000|2023-07-06 16:00:00|539.96|530.56|541.02|531.62|541.07|531.67|539.37|529.97|659
1688659500000|2023-07-06 16:05:00|541.04|531.64|543.38|533.98|543.46|534.06|540.99|531.59|515
1688659800000|2023-07-06 16:10:00|543.42|534.02|543.28|533.88|544.41|535.01|542.62|533.22|671
1688660100000|2023-07-06 16:15:00|543.15|533.75|542.02|532.62|544.26|534.86|541.93|532.53|679
1688660400000|2023-07-06 16:20:00|542.05|532.65|541.31|531.91|542.05|532.65|539.92|530.52|613
1688660700000|2023-07-06 16:25:00|541.3|531.9|540.86|531.46|541.8|532.4|540.84|531.44|463
1688661000000|2023-07-06 16:30:00|540.88|531.48|539.61|530.21|541.14|531.74|539.05|529.65|543
1688661300000|2023-07-06 16:35:00|539.62|530.22|539.23|529.83|540.37|530.97|538.93|529.53|557
1688661600000|2023-07-06 16:40:00|539.18|529.78|538.06|528.66|539.34|529.94|537.9|528.5|511
1688661900000|2023-07-06 16:45:00|538.05|528.65|536.5|527.1|538.07|528.67|536|526.6|676
1688662200000|2023-07-06 16:50:00|536.51|527.11|538.24|528.84|538.38|528.98|536.44|527.04|499
1688662500000|2023-07-06 16:55:00|538.26|528.86|540.08|530.68|540.18|530.78|537.74|528.34|448
1688662800000|2023-07-06 17:00:00|540.1|530.7|540.57|531.17|540.75|531.35|539.97|530.57|524
1688663100000|2023-07-06 17:05:00|540.55|531.15|539.13|529.73|540.76|531.36|539|529.6|481
1688663400000|2023-07-06 17:10:00|539.14|529.74|539.06|529.66|539.23|529.83|538.5|529.1|411
1688663700000|2023-07-06 17:15:00|538.99|529.59|539.36|529.96|539.36|529.96|538.63|529.23|390
1688664000000|2023-07-06 17:20:00|539.35|529.95|540.55|531.15|540.65|531.25|539.22|529.82|472
1688664300000|2023-07-06 17:25:00|540.56|531.16|540.74|531.34|540.91|531.51|540.24|530.84|403
1688664600000|2023-07-06 17:30:00|540.84|531.44|540.8|531.4|541.26|531.86|540.21|530.81|391
1688664900000|2023-07-06 17:35:00|540.79|531.39|541.17|531.77|541.56|532.16|540.61|531.21|439
1688665200000|2023-07-06 17:40:00|541.15|531.75|540.61|531.21|541.17|531.77|540.1|530.7|335
1688665500000|2023-07-06 17:45:00|540.62|531.22|541.12|531.72|541.25|531.85|539.6|530.2|366
1688665800000|2023-07-06 17:50:00|541.11|531.71|541.6|532.2|541.73|532.33|541|531.6|324
1688666100000|2023-07-06 17:55:00|541.62|532.22|542.67|533.27|542.67|533.27|541.16|531.76|387
1688666400000|2023-07-06 18:00:00|542.68|533.28|545.55|536.15|545.76|536.36|542.68|533.28|536
1688666700000|2023-07-06 18:05:00|545.54|536.14|544.82|535.42|546.06|536.66|544.73|535.33|574
1688667000000|2023-07-06 18:10:00|544.95|535.55|545.6|536.2|545.94|536.54|544.84|535.44|356
1688667300000|2023-07-06 18:15:00|545.62|536.22|543.79|534.39|545.62|536.22|543.67|534.27|493
1688667600000|2023-07-06 18:20:00|543.72|534.32|544.28|534.88|544.53|535.13|543.6|534.2|475
1688667900000|2023-07-06 18:25:00|544.25|534.85|544.51|535.11|544.93|535.53|543.82|534.42|383
1688668200000|2023-07-06 18:30:00|544.52|535.12|544.39|534.99|544.8|535.4|543.43|534.03|420
1688668500000|2023-07-06 18:35:00|544.34|534.94|543.9|534.5|544.34|534.94|543.63|534.23|430
1688668800000|2023-07-06 18:40:00|544.03|534.63|542.7|533.3|544.03|534.63|542.63|533.23|405
1688669100000|2023-07-06 18:45:00|542.72|533.32|544.48|535.08|544.6|535.2|542.72|533.32|314
1688669400000|2023-07-06 18:50:00|544.5|535.1|544.54|535.14|544.6|535.2|544.14|534.74|375
1688669700000|2023-07-06 18:55:00|544.52|535.12|547.85|538.45|547.98|538.58|544.48|535.08|652
1688670000000|2023-07-06 19:00:00|547.86|538.46|546.93|537.53|547.86|538.46|546.5|537.1|553
1688670300000|2023-07-06 19:05:00|546.9|537.5|547.97|538.57|547.97|538.57|546.53|537.13|509
1688670600000|2023-07-06 19:10:00|547.95|538.55|545.68|536.28|547.95|538.55|545.51|536.11|561
1688670900000|2023-07-06 19:15:00|545.61|536.21|546.19|536.79|546.38|536.98|545.49|536.09|401
1688671200000|2023-07-06 19:20:00|546.2|536.8|546.94|537.54|546.97|537.57|545.35|535.95|453
1688671500000|2023-07-06 19:25:00|546.95|537.55|547.25|537.85|547.25|537.85|546.7|537.3|485
1688671800000|2023-07-06 19:30:00|547.28|537.88|545.03|535.63|547.42|538.02|544.23|534.83|605
1688672100000|2023-07-06 19:35:00|545.01|535.61|544.71|535.31|545.77|536.37|544.06|534.66|635
1688672400000|2023-07-06 19:40:00|544.74|535.34|544.61|535.21|545.04|535.64|544.15|534.75|478
1688672700000|2023-07-06 19:45:00|544.64|535.24|544.39|534.99|545.63|536.23|544.19|534.79|500
1688673000000|2023-07-06 19:50:00|544.41|535.01|542.57|533.17|545.36|535.96|542.38|532.98|659
1688673300000|2023-07-06 19:55:00|542.55|533.15|543.84|534.44|544.25|534.85|542.53|533.13|558
1688673600000|2023-07-06 20:00:00|543.79|534.39|546.93|537.53|546.93|537.53|543.77|534.37|547
1688673900000|2023-07-06 20:05:00|546.9|537.5|544.79|535.39|547.12|537.72|544.48|535.08|482
1688674200000|2023-07-06 20:10:00|544.73|535.33|544.75|535.35|544.98|535.58|544.22|534.82|489
1688674500000|2023-07-06 20:15:00|544.79|535.39|545.51|536.11|545.85|536.45|544.73|535.33|435
1688674800000|2023-07-06 20:20:00|545.49|536.09|546.16|536.76|546.27|536.87|545.44|536.04|363
1688675100000|2023-07-06 20:25:00|546.08|536.68|546.44|537.04|546.66|537.26|545.91|536.51|410
1688675400000|2023-07-06 20:30:00|546.45|537.05|544.47|535.07|546.45|537.05|544.3|534.9|513
1688675700000|2023-07-06 20:35:00|544.42|535.02|543.54|534.14|544.59|535.19|543.32|533.92|474
1688676000000|2023-07-06 20:40:00|543.56|534.16|543.91|534.51|544.25|534.85|543.12|533.72|408
1688676300000|2023-07-06 20:45:00|543.89|534.49|545.59|536.19|545.82|536.42|543.76|534.36|438
1688676600000|2023-07-06 20:50:00|545.6|536.2|548.07|538.67|548.71|539.31|545.55|536.15|338
1688676900000|2023-07-06 20:55:00|548.06|538.66|547.78|538.38|548.42|539.02|547.57|538.17|353
1688677200000|2023-07-06 21:00:00|547.81|538.41|545.05|535.65|548.1|538.7|544.93|535.53|434
1688677500000|2023-07-06 21:05:00|545.06|535.66|546.47|537.07|546.5|537.1|545.06|535.66|329
1688677800000|2023-07-06 21:10:00|546.46|537.06|544.68|535.28|546.51|537.11|544.67|535.27|278
1688678100000|2023-07-06 21:15:00|544.66|535.26|543.75|534.35|544.8|535.4|543.69|534.29|266
1688678400000|2023-07-06 21:20:00|543.76|534.36|542.99|533.59|543.88|534.48|542.65|533.25|414
1688678700000|2023-07-06 21:25:00|543|533.6|542.58|533.18|543.26|533.86|542.09|532.69|334
1688679000000|2023-07-06 21:30:00|542.57|533.17|541.7|532.3|542.57|533.17|541.69|532.29|313
1688679300000|2023-07-06 21:35:00|541.69|532.29|542.45|533.05|542.45|533.05|541.25|531.85|240
1688679600000|2023-07-06 21:40:00|542.44|533.04|540.97|531.57|542.67|533.27|540.95|531.55|392
1688679900000|2023-07-06 21:45:00|540.99|531.59|542.14|532.74|542.18|532.78|540.89|531.49|304
1688680200000|2023-07-06 21:50:00|542.13|532.73|542.78|533.38|543.01|533.61|542.13|532.73|205
1688680500000|2023-07-06 21:55:00|542.79|533.39|544|534.6|545.26|535.86|542.79|533.39|264
1688680800000|2023-07-06 22:00:00|544.02|534.62|543.38|533.98|544.13|534.73|542.6|533.2|526
1688681100000|2023-07-06 22:05:00|543.31|533.91|544.41|535.01|544.64|535.24|543.21|533.81|384
1688681400000|2023-07-06 22:10:00|544.37|534.97|543.64|534.24|544.93|535.53|543.6|534.2|330
1688681700000|2023-07-06 22:15:00|543.62|534.22|543.1|533.7|543.98|534.58|542.74|533.34|365
1688682000000|2023-07-06 22:20:00|543.12|533.72|543.34|533.94|543.9|534.5|543.12|533.72|318
1688682300000|2023-07-06 22:25:00|543.32|533.92|543.62|534.22|543.68|534.28|542.96|533.56|333
1688682600000|2023-07-06 22:30:00|543.6|534.2|543.38|533.98|543.64|534.24|542.19|532.79|332
1688682900000|2023-07-06 22:35:00|543.41|534.01|543.43|534.03|543.65|534.25|543.05|533.65|319
1688683200000|2023-07-06 22:40:00|543.44|534.04|543.06|533.66|543.77|534.37|542.62|533.22|306
1688683500000|2023-07-06 22:45:00|543.08|533.68|541.36|531.96|543.21|533.81|541.18|531.78|459
1688683800000|2023-07-06 22:50:00|541.41|532.01|540.72|531.32|541.63|532.23|539.42|530.02|713
1688684100000|2023-07-06 22:55:00|540.73|531.33|542.15|532.75|542.18|532.78|540.69|531.29|456
1688684400000|2023-07-06 23:00:00|542.17|532.77|539.04|529.64|542.23|532.83|538.8|529.4|630
1688684700000|2023-07-06 23:05:00|539.05|529.65|540|530.6|540.49|531.09|538.63|529.23|759
1688685000000|2023-07-06 23:10:00|540.02|530.62|540.29|530.89|541.15|531.75|539.75|530.35|620
1688685300000|2023-07-06 23:15:00|540.34|530.94|538.02|528.62|540.36|530.96|537.28|527.88|769
1688685600000|2023-07-06 23:20:00|538|528.6|537.24|527.84|538.1|528.7|535.37|525.97|918
1688685900000|2023-07-06 23:25:00|537.34|527.94|537.74|528.34|538.91|529.51|536.8|527.4|790
1688686200000|2023-07-06 23:30:00|537.72|528.32|535.5|526.1|537.73|528.33|535.34|525.94|736
1688686500000|2023-07-06 23:35:00|535.55|526.15|535.02|525.62|535.7|526.3|534.57|525.17|702
1688686800000|2023-07-06 23:40:00|535|525.6|534.79|525.39|535.76|526.36|533.99|524.59|662
1688687100000|2023-07-06 23:45:00|534.78|525.38|534.51|525.11|535.05|525.65|534.05|524.65|693
1688687400000|2023-07-06 23:50:00|534.53|525.13|533.44|524.04|535.12|525.72|533.35|523.95|600
1688687700000|2023-07-06 23:55:00|533.45|524.05|531.14|521.74|533.61|524.21|531.14|521.74|777
1688688000000|2023-07-07 00:00:00|531.24|521.84|530.74|521.34|532.22|522.82|526.68|517.28|1016
1688688300000|2023-07-07 00:05:00|530.73|521.33|530.09|520.69|531.42|522.02|528.98|519.58|857
1688688600000|2023-07-07 00:10:00|530.08|520.68|532.46|523.06|532.65|523.25|529.7|520.3|798
1688688900000|2023-07-07 00:15:00|532.44|523.04|532.45|523.05|532.56|523.16|531.32|521.92|671
1688689200000|2023-07-07 00:20:00|532.34|522.94|530.87|521.47|532.36|522.96|530.05|520.65|533
1688689500000|2023-07-07 00:25:00|530.86|521.46|529.74|520.34|531.3|521.9|529.69|520.29|449
1688689800000|2023-07-07 00:30:00|529.7|520.3|528.86|519.46|531.5|522.1|527.89|518.49|577
1688690100000|2023-07-07 00:35:00|528.88|519.48|529.1|519.7|529.58|520.18|528.18|518.78|488
1688690400000|2023-07-07 00:40:00|529.09|519.69|532.98|523.58|533.13|523.73|529.04|519.64|607
1688690700000|2023-07-07 00:45:00|533|523.6|533.61|524.21|533.91|524.51|532.34|522.94|591
1688691000000|2023-07-07 00:50:00|533.59|524.19|533.99|524.59|534|524.6|533.04|523.64|418
1688691300000|2023-07-07 00:55:00|533.98|524.58|534.64|525.24|534.66|525.26|533.27|523.87|344
1688691600000|2023-07-07 01:00:00|534.66|525.26|535.53|526.13|535.82|526.42|534.32|524.92|446
1688691900000|2023-07-07 01:05:00|535.52|526.12|536.18|526.78|536.31|526.91|535.45|526.05|548
1688692200000|2023-07-07 01:10:00|536.21|526.81|536.53|527.13|536.74|527.34|535.49|526.09|485
1688692500000|2023-07-07 01:15:00|536.51|527.11|536.43|527.03|536.77|527.37|536.08|526.68|333
1688692800000|2023-07-07 01:20:00|536.42|527.02|535.63|526.23|536.43|527.03|535.35|525.95|404
1688693100000|2023-07-07 01:25:00|535.6|526.2|535.83|526.43|535.83|526.43|534.85|525.45|286
1688693400000|2023-07-07 01:30:00|535.96|526.56|536.29|526.89|536.44|527.04|534.22|524.82|559
1688693700000|2023-07-07 01:35:00|536.3|526.9|538|528.6|538.17|528.77|536.17|526.77|598
1688694000000|2023-07-07 01:40:00|537.98|528.58|539.59|530.19|540.29|530.89|537.98|528.58|533
1688694300000|2023-07-07 01:45:00|539.6|530.2|540.3|530.9|540.41|531.01|538.5|529.1|540
1688694600000|2023-07-07 01:50:00|540.31|530.91|541.08|531.68|541.17|531.77|539.24|529.84|501
1688694900000|2023-07-07 01:55:00|541.12|531.72|540.36|530.96|541.6|532.2|539.97|530.57|460
1688695200000|2023-07-07 02:00:00|540.38|530.98|539.61|530.21|540.6|531.2|539.19|529.79|612
1688695500000|2023-07-07 02:05:00|539.56|530.16|539.84|530.44|540.35|530.95|538.72|529.32|479
1688695800000|2023-07-07 02:10:00|539.89|530.49|538.87|529.47|540.02|530.62|538.87|529.47|505
1688696100000|2023-07-07 02:15:00|538.94|529.54|538.56|529.16|539.08|529.68|538.1|528.7|387
1688696400000|2023-07-07 02:20:00|538.55|529.15|539.27|529.87|539.39|529.99|538.3|528.9|385
1688696700000|2023-07-07 02:25:00|539.3|529.9|540.18|530.78|540.27|530.87|539.17|529.77|423
1688697000000|2023-07-07 02:30:00|540.24|530.84|540.49|531.09|540.78|531.38|539.64|530.24|494
1688697300000|2023-07-07 02:35:00|540.48|531.08|541.03|531.63|541.18|531.78|540.21|530.81|405
1688697600000|2023-07-07 02:40:00|541.05|531.65|539.52|530.12|541.22|531.82|539.28|529.88|518
1688697900000|2023-07-07 02:45:00|539.51|530.11|542.8|533.4|543.16|533.76|539.5|530.1|556
1688698200000|2023-07-07 02:50:00|542.94|533.54|542.81|533.41|543.69|534.29|542.6|533.2|496
1688698500000|2023-07-07 02:55:00|542.79|533.39|543.37|533.97|544.18|534.78|542.63|533.23|487
1688698800000|2023-07-07 03:00:00|543.35|533.95|543.27|533.87|544.12|534.72|543.12|533.72|495
1688699100000|2023-07-07 03:05:00|543.22|533.82|544.79|535.39|545.14|535.74|542.61|533.21|565
1688699400000|2023-07-07 03:10:00|544.75|535.35|545.44|536.04|545.74|536.34|544.31|534.91|488
1688699700000|2023-07-07 03:15:00|545.46|536.06|544.98|535.58|545.54|536.14|544.15|534.75|459
1688700000000|2023-07-07 03:20:00|544.9|535.5|546.11|536.71|546.67|537.27|544.9|535.5|410
1688700300000|2023-07-07 03:25:00|546.19|536.79|546.14|536.74|547.1|537.7|545.75|536.35|524
1688700600000|2023-07-07 03:30:00|546.11|536.71|548.16|538.76|548.18|538.78|546.07|536.67|577
1688700900000|2023-07-07 03:35:00|548.14|538.74|549.81|540.41|549.99|540.59|548.05|538.65|478
1688701200000|2023-07-07 03:40:00|549.94|540.54|549.52|540.12|551.48|542.08|549.29|539.89|593
1688701500000|2023-07-07 03:45:00|549.54|540.14|550.72|541.32|551.59|542.19|549.31|539.91|461
1688701800000|2023-07-07 03:50:00|550.7|541.3|552.71|543.31|552.92|543.52|550.29|540.89|582
1688702100000|2023-07-07 03:55:00|552.72|543.32|553.36|543.96|554.7|545.3|552.69|543.29|621
1688702400000|2023-07-07 04:00:00|553.38|543.98|556.01|546.61|556.07|546.67|553.31|543.91|616
1688702700000|2023-07-07 04:05:00|556.02|546.62|551.26|541.86|556.39|546.99|551.23|541.83|730
1688703000000|2023-07-07 04:10:00|551.27|541.87|549.56|540.16|551.31|541.91|549.43|540.03|620
1688703300000|2023-07-07 04:15:00|549.55|540.15|548.57|539.17|550.41|541.01|548.02|538.62|654
1688703600000|2023-07-07 04:20:00|548.65|539.25|550.66|541.26|550.9|541.5|548.54|539.14|573
1688703900000|2023-07-07 04:25:00|550.64|541.24|550.04|540.64|550.64|541.24|549.96|540.56|445
1688704200000|2023-07-07 04:30:00|550.06|540.66|551.57|542.17|551.65|542.25|549.6|540.2|511
1688704500000|2023-07-07 04:35:00|551.6|542.2|551.47|542.07|552.64|543.24|551.36|541.96|519
1688704800000|2023-07-07 04:40:00|551.54|542.14|550.57|541.17|551.74|542.34|550.48|541.08|405
1688705100000|2023-07-07 04:45:00|550.58|541.18|549.89|540.49|551|541.6|549.64|540.24|573
1688705400000|2023-07-07 04:50:00|549.87|540.47|551.99|542.59|552.01|542.61|549.59|540.19|560
1688705700000|2023-07-07 04:55:00|552.05|542.65|549.84|540.44|552.08|542.68|549.73|540.33|493
1688706000000|2023-07-07 05:00:00|549.82|540.42|549.59|540.19|550.13|540.73|549.34|539.94|360
1688706300000|2023-07-07 05:05:00|549.57|540.17|548.5|539.1|549.67|540.27|547.69|538.29|695
1688706600000|2023-07-07 05:10:00|548.45|539.05|546.96|537.56|548.75|539.35|546.78|537.38|435
1688706900000|2023-07-07 05:15:00|546.95|537.55|549.56|540.16|549.75|540.35|546.49|537.09|517
1688707200000|2023-07-07 05:20:00|549.51|540.11|553.02|543.62|553.16|543.76|549.48|540.08|542
1688707500000|2023-07-07 05:25:00|553.01|543.61|550.9|541.5|553.29|543.89|550.65|541.25|760
1688707800000|2023-07-07 05:30:00|550.91|541.51|549.63|540.23|551.41|542.01|549.42|540.02|487
1688708100000|2023-07-07 05:35:00|549.66|540.26|550.26|540.86|551.2|541.8|549.4|540|520
1688708400000|2023-07-07 05:40:00|550.25|540.85|549.78|540.38|550.93|541.53|549.17|539.77|536
1688708700000|2023-07-07 05:45:00|549.82|540.42|549.24|539.84|550.12|540.72|549.17|539.77|494
1688709000000|2023-07-07 05:50:00|549.25|539.85|548.86|539.46|549.7|540.3|548.53|539.13|517
1688709300000|2023-07-07 05:55:00|548.8|539.4|548|538.6|549.26|539.86|547.91|538.51|421
1688709600000|2023-07-07 06:00:00|547.96|538.56|547.24|537.84|548.47|539.07|546.84|537.44|425
1688709900000|2023-07-07 06:05:00|547.26|537.86|548.68|539.28|549.31|539.91|547.21|537.81|510
1688710200000|2023-07-07 06:10:00|548.62|539.22|548.72|539.32|548.91|539.51|547.85|538.45|515
1688710500000|2023-07-07 06:15:00|548.67|539.27|552.47|543.07|554.15|544.75|548.55|539.15|601
1688710800000|2023-07-07 06:20:00|552.49|543.09|550.55|541.15|553.81|544.41|550.31|540.91|754
1688711100000|2023-07-07 06:25:00|550.54|541.14|551.02|541.62|552.35|542.95|550.08|540.68|554
1688711400000|2023-07-07 06:30:00|551.05|541.65|550.34|540.94|551.54|542.14|550.3|540.9|419
1688711700000|2023-07-07 06:35:00|550.33|540.93|550.63|541.23|551.45|542.05|550.32|540.92|327
1688712000000|2023-07-07 06:40:00|550.6|541.2|548.01|538.61|550.7|541.3|547.04|537.64|513
1688712300000|2023-07-07 06:45:00|548|538.6|547.79|538.39|548.12|538.72|547.37|537.97|363
1688712600000|2023-07-07 06:50:00|547.78|538.38|548.1|538.7|548.38|538.98|547.51|538.11|419
1688712900000|2023-07-07 06:55:00|548.11|538.71|547.26|537.86|548.55|539.15|547.1|537.7|547
1688713200000|2023-07-07 07:00:00|547.15|537.75|547.44|538.04|547.68|538.28|546.7|537.3|471
1688713500000|2023-07-07 07:05:00|547.45|538.05|547.14|537.74|547.6|538.2|546.7|537.3|501
1688713800000|2023-07-07 07:10:00|547.13|537.73|548.27|538.87|548.44|539.04|546.99|537.59|516
1688714100000|2023-07-07 07:15:00|548.26|538.86|548.7|539.3|549.02|539.62|548.02|538.62|508
1688714400000|2023-07-07 07:20:00|548.69|539.29|549.04|539.64|549.09|539.69|548.27|538.87|282
1688714700000|2023-07-07 07:25:00|549.03|539.63|548.36|538.96|549.57|540.17|548|538.6|376
1688715000000|2023-07-07 07:30:00|548.38|538.98|547.17|537.77|548.63|539.23|547.12|537.72|517
1688715300000|2023-07-07 07:35:00|547.08|537.68|549.98|540.58|550.01|540.61|547.03|537.63|586
1688715600000|2023-07-07 07:40:00|549.99|540.59|551.08|541.68|551.11|541.71|549.68|540.28|427
1688715900000|2023-07-07 07:45:00|551.1|541.7|546.95|537.55|551.71|542.31|546.89|537.49|682
1688716200000|2023-07-07 07:50:00|546.96|537.56|547.64|538.24|548.5|539.1|546.36|536.96|747
1688716500000|2023-07-07 07:55:00|547.6|538.2|548.52|539.12|549.03|539.63|545.21|535.81|788
1688716800000|2023-07-07 08:00:00|548.53|539.13|546.81|537.41|549.8|540.4|546.26|536.86|755
1688717100000|2023-07-07 08:05:00|546.78|537.38|549.52|540.12|549.9|540.5|546.78|537.38|710
1688717400000|2023-07-07 08:10:00|549.34|539.94|551.5|542.1|551.56|542.16|548.93|539.53|702
1688717700000|2023-07-07 08:15:00|551.51|542.11|549.2|539.8|551.81|542.41|549.03|539.63|535
1688718000000|2023-07-07 08:20:00|549.23|539.83|550.27|540.87|550.33|540.93|548.31|538.91|520
1688718300000|2023-07-07 08:25:00|550.25|540.85|551.24|541.84|551.33|541.93|549.58|540.18|530
1688718600000|2023-07-07 08:30:00|551.25|541.85|550.32|540.92|554.91|545.51|550.01|540.61|645
1688718900000|2023-07-07 08:35:00|550.31|540.91|554.13|544.73|554.18|544.78|550.27|540.87|573
1688719200000|2023-07-07 08:40:00|554.15|544.75|552.53|543.13|554.15|544.75|552.14|542.74|545
1688719500000|2023-07-07 08:45:00|552.47|543.07|553.01|543.61|553.63|544.23|552.4|543|507
1688719800000|2023-07-07 08:50:00|553.05|543.65|551.55|542.15|553.05|543.65|551.4|542|521
1688720100000|2023-07-07 08:55:00|551.56|542.16|551.01|541.61|551.69|542.29|550.38|540.98|513
1688720400000|2023-07-07 09:00:00|551.02|541.62|551.2|541.8|551.38|541.98|550.42|541.02|559
1688720700000|2023-07-07 09:05:00|551.21|541.81|550.67|541.27|551.46|542.06|550.37|540.97|435
1688721000000|2023-07-07 09:10:00|550.68|541.28|552.22|542.82|552.38|542.98|550.45|541.05|506
1688721300000|2023-07-07 09:15:00|552.24|542.84|554.64|545.24|554.77|545.37|551.86|542.46|544
1688721600000|2023-07-07 09:20:00|554.65|545.25|556.07|546.67|556.94|547.54|554.39|544.99|738
1688721900000|2023-07-07 09:25:00|556.05|546.65|556.58|547.18|556.81|547.41|554.07|544.67|587
1688722200000|2023-07-07 09:30:00|556.55|547.15|554.97|545.57|556.75|547.35|554.79|545.39|631
1688722500000|2023-07-07 09:35:00|554.93|545.53|555.4|546|555.65|546.25|553.94|544.54|482
1688722800000|2023-07-07 09:40:00|555.42|546.02|557.35|547.95|557.99|548.59|555.42|546.02|639
1688723100000|2023-07-07 09:45:00|557.34|547.94|556.6|547.2|559.2|549.8|556.39|546.99|747
1688723400000|2023-07-07 09:50:00|556.58|547.18|557.89|548.49|558.9|549.5|556.47|547.07|679
1688723700000|2023-07-07 09:55:00|557.87|548.47|556.14|546.74|557.97|548.57|555.18|545.78|568
1688724000000|2023-07-07 10:00:00|556.18|546.78|556.63|547.23|557.81|548.41|556.18|546.78|620
1688724300000|2023-07-07 10:05:00|556.65|547.25|555.08|545.68|556.72|547.32|554.69|545.29|595
1688724600000|2023-07-07 10:10:00|555.06|545.66|553.48|544.08|555.93|546.53|552.94|543.54|638
1688724900000|2023-07-07 10:15:00|553.47|544.07|554|544.6|554.55|545.15|553.14|543.74|500
1688725200000|2023-07-07 10:20:00|553.99|544.59|554.13|544.73|555|545.6|553.49|544.09|488
1688725500000|2023-07-07 10:25:00|554.08|544.68|554.78|545.38|555.23|545.83|553.84|544.44|543
1688725800000|2023-07-07 10:30:00|554.8|545.4|553|543.6|555.39|545.99|552.82|543.42|559
1688726100000|2023-07-07 10:35:00|553.03|543.63|552.53|543.13|553.24|543.84|552.44|543.04|434
1688726400000|2023-07-07 10:40:00|552.54|543.14|551.97|542.57|552.62|543.22|551.76|542.36|413
1688726700000|2023-07-07 10:45:00|551.92|542.52|552.22|542.82|552.44|543.04|551.7|542.3|338
1688727000000|2023-07-07 10:50:00|552.19|542.79|551.52|542.12|553.36|543.96|551.45|542.05|464
1688727300000|2023-07-07 10:55:00|551.51|542.11|552.09|542.69|552.18|542.78|551.03|541.63|366
1688727600000|2023-07-07 11:00:00|552.01|542.61|550.87|541.47|552.34|542.94|550.45|541.05|374
1688727900000|2023-07-07 11:05:00|550.88|541.48|549.62|540.22|550.94|541.54|549.42|540.02|403
1688728200000|2023-07-07 11:10:00|549.47|540.07|549.23|539.83|550.51|541.11|548.84|539.44|478
1688728500000|2023-07-07 11:15:00|549.16|539.76|550.07|540.67|550.88|541.48|549.09|539.69|488
1688728800000|2023-07-07 11:20:00|549.74|540.34|550.54|541.14|550.62|541.22|549.48|540.08|354
1688729100000|2023-07-07 11:25:00|550.55|541.15|550.23|540.83|551.01|541.61|550.14|540.74|290
1688729400000|2023-07-07 11:30:00|550.21|540.81|550.4|541|550.62|541.22|549.78|540.38|375
1688729700000|2023-07-07 11:35:00|550.36|540.96|549.48|540.08|550.6|541.2|549.11|539.71|428
1688730000000|2023-07-07 11:40:00|549.47|540.07|550.05|540.65|550.7|541.3|549.25|539.85|351
1688730300000|2023-07-07 11:45:00|549.98|540.58|548.97|539.57|551.04|541.64|548.7|539.3|410
1688730600000|2023-07-07 11:50:00|548.99|539.59|548.8|539.4|549.61|540.21|548.65|539.25|423
1688730900000|2023-07-07 11:55:00|548.78|539.38|548.94|539.54|549.14|539.74|548.45|539.05|411
1688731200000|2023-07-07 12:00:00|548.98|539.58|550.33|540.93|550.48|541.08|548.28|538.88|567
1688731500000|2023-07-07 12:05:00|550.31|540.91|550.68|541.28|551.76|542.36|550.14|540.74|545
1688731800000|2023-07-07 12:10:00|550.71|541.31|551.16|541.76|551.36|541.96|549.8|540.4|448
1688732100000|2023-07-07 12:15:00|551.15|541.75|550.38|540.98|551.86|542.46|549.67|540.27|652
1688732400000|2023-07-07 12:20:00|550.37|540.97|549.22|539.82|551.14|541.74|548.89|539.49|798
1688732700000|2023-07-07 12:25:00|549.24|539.84|546.27|536.87|549.39|539.99|545.3|535.9|722
1688733000000|2023-07-07 12:30:00|546.36|536.96|554.26|544.86|554.65|545.25|546.36|536.96|1082
1688733300000|2023-07-07 12:35:00|554.24|544.84|552.32|542.92|554.8|545.4|552.31|542.91|863
1688733600000|2023-07-07 12:40:00|552.47|543.07|550.6|541.2|552.9|543.5|547.52|538.12|982
1688733900000|2023-07-07 12:45:00|550.64|541.24|555.01|545.61|555.14|545.74|550.48|541.08|894
1688734200000|2023-07-07 12:50:00|554.97|545.57|554.89|545.49|555.42|546.02|554.12|544.72|796
1688734500000|2023-07-07 12:55:00|554.98|545.58|554.26|544.86|555.1|545.7|552.79|543.39|652
1688734800000|2023-07-07 13:00:00|554.25|544.85|551.28|541.88|554.25|544.85|550.75|541.35|748
1688735100000|2023-07-07 13:05:00|551.29|541.89|550.03|540.63|551.79|542.39|549.54|540.14|497
1688735400000|2023-07-07 13:10:00|550|540.6|552.14|542.74|552.8|543.4|549.96|540.56|606
1688735700000|2023-07-07 13:15:00|552.12|542.72|551.07|541.67|552.54|543.14|549.75|540.35|578
1688736000000|2023-07-07 13:20:00|551.06|541.66|552.05|542.65|552.3|542.9|550.74|541.34|436
1688736300000|2023-07-07 13:25:00|552.07|542.67|552.87|543.47|553.15|543.75|551.47|542.07|504
1688736600000|2023-07-07 13:30:00|552.86|543.46|553.32|543.92|553.4|544|551.67|542.27|580
1688736900000|2023-07-07 13:35:00|553.33|543.93|553.69|544.29|554|544.6|552.33|542.93|482
1688737200000|2023-07-07 13:40:00|553.87|544.47|554.25|544.85|555.46|546.06|553.82|544.42|430
1688737500000|2023-07-07 13:45:00|554.35|544.95|556.34|546.94|556.41|547.01|553.56|544.16|641
1688737800000|2023-07-07 13:50:00|556.27|546.87|558.81|549.41|559.13|549.73|556.26|546.86|744
1688738100000|2023-07-07 13:55:00|558.86|549.46|559.71|550.31|560.08|550.68|557.85|548.45|623
1688738400000|2023-07-07 14:00:00|559.72|550.32|558.81|549.41|559.89|550.49|557.84|548.44|766
1688738700000|2023-07-07 14:05:00|558.82|549.42|560.02|550.62|561.59|552.19|558.24|548.84|827
1688739000000|2023-07-07 14:10:00|560.04|550.64|559.81|550.41|561.38|551.98|558.89|549.49|748
1688739300000|2023-07-07 14:15:00|559.78|550.38|557.18|547.78|560.34|550.94|557.04|547.64|767
1688739600000|2023-07-07 14:20:00|557.21|547.81|557.18|547.78|557.93|548.53|556.1|546.7|678
1688739900000|2023-07-07 14:25:00|557.17|547.77|557.28|547.88|558.62|549.22|556.47|547.07|658
1688740200000|2023-07-07 14:30:00|557.2|547.8|555.91|546.51|557.37|547.97|555.67|546.27|636
1688740500000|2023-07-07 14:35:00|555.9|546.5|557.07|547.67|557.38|547.98|555.66|546.26|563
1688740800000|2023-07-07 14:40:00|557|547.6|558.59|549.19|558.95|549.55|556.72|547.32|483
1688741100000|2023-07-07 14:45:00|558.57|549.17|558.52|549.12|559.43|550.03|558.16|548.76|556
1688741400000|2023-07-07 14:50:00|558.42|549.02|558.77|549.37|559.09|549.69|558.23|548.83|468
1688741700000|2023-07-07 14:55:00|558.81|549.41|559.67|550.27|559.85|550.45|558.69|549.29|526
1688742000000|2023-07-07 15:00:00|559.68|550.28|560.67|551.27|561.2|551.8|558.2|548.8|716
1688742300000|2023-07-07 15:05:00|560.75|551.35|560.31|550.91|562.15|552.75|559.92|550.52|635
1688742600000|2023-07-07 15:10:00|560.29|550.89|559.18|549.78|561.45|552.05|558.76|549.36|686
1688742900000|2023-07-07 15:15:00|559.15|549.75|558.83|549.43|560.53|551.13|558.57|549.17|611
1688743200000|2023-07-07 15:20:00|558.81|549.41|559.91|550.51|559.99|550.59|558.56|549.16|663
1688743500000|2023-07-07 15:25:00|559.94|550.54|560.9|551.5|561.88|552.48|559.79|550.39|631
1688743800000|2023-07-07 15:30:00|560.89|551.49|558.61|549.21|562.25|552.85|558.45|549.05|673
1688744100000|2023-07-07 15:35:00|558.59|549.19|558.22|548.82|559.36|549.96|558.15|548.75|615
1688744400000|2023-07-07 15:40:00|558.2|548.8|558.72|549.32|559.33|549.93|558.19|548.79|395
1688744700000|2023-07-07 15:45:00|558.61|549.21|559.61|550.21|560.39|550.99|558.61|549.21|392
1688745000000|2023-07-07 15:50:00|559.6|550.2|559.13|549.73|560.6|551.2|558.63|549.23|490
1688745300000|2023-07-07 15:55:00|559.02|549.62|560.46|551.06|561.47|552.07|559.02|549.62|543
1688745600000|2023-07-07 16:00:00|560.48|551.08|559.63|550.23|561.26|551.86|559.03|549.63|651
1688745900000|2023-07-07 16:05:00|559.64|550.24|557.63|548.23|559.83|550.43|557.47|548.07|487
1688746200000|2023-07-07 16:10:00|557.64|548.24|560.5|551.1|560.6|551.2|557.63|548.23|619
1688746500000|2023-07-07 16:15:00|560.48|551.08|557.88|548.48|560.58|551.18|557.55|548.15|553
1688746800000|2023-07-07 16:20:00|557.84|548.44|556.71|547.31|558.67|549.27|556.6|547.2|634
1688747100000|2023-07-07 16:25:00|556.72|547.32|556.95|547.55|557.39|547.99|556.32|546.92|519
1688747400000|2023-07-07 16:30:00|557.05|547.65|556.75|547.35|557.2|547.8|556.27|546.87|501
1688747700000|2023-07-07 16:35:00|556.81|547.41|556.92|547.52|557.4|548|556.05|546.65|454
1688748000000|2023-07-07 16:40:00|556.9|547.5|555.1|545.7|556.9|547.5|554.87|545.47|505
1688748300000|2023-07-07 16:45:00|555.11|545.71|555.12|545.72|555.87|546.47|554.88|545.48|465
1688748600000|2023-07-07 16:50:00|555.14|545.74|554.29|544.89|555.51|546.11|553.7|544.3|546
1688748900000|2023-07-07 16:55:00|554.25|544.85|554.81|545.41|554.97|545.57|554.05|544.65|450
1688749200000|2023-07-07 17:00:00|554.79|545.39|554.71|545.31|555.12|545.72|553.83|544.43|488
1688749500000|2023-07-07 17:05:00|554.73|545.33|554.13|544.73|555.17|545.77|553.63|544.23|479
1688749800000|2023-07-07 17:10:00|554.12|544.72|555.92|546.52|555.92|546.52|553.7|544.3|356
1688750100000|2023-07-07 17:15:00|555.89|546.49|556.26|546.86|557.05|547.65|555.53|546.13|586
1688750400000|2023-07-07 17:20:00|556.27|546.87|553.98|544.58|556.46|547.06|553.48|544.08|696
1688750700000|2023-07-07 17:25:00|554.03|544.63|555.14|545.74|555.36|545.96|553.95|544.55|496
1688751000000|2023-07-07 17:30:00|555.15|545.75|555.38|545.98|555.48|546.08|554.21|544.81|461
1688751300000|2023-07-07 17:35:00|555.45|546.05|555.95|546.55|556.32|546.92|554.79|545.39|534
1688751600000|2023-07-07 17:40:00|555.92|546.52|556.48|547.08|556.62|547.22|555.92|546.52|388
1688751900000|2023-07-07 17:45:00|556.5|547.1|556.09|546.69|556.81|547.41|554.19|544.79|558
1688752200000|2023-07-07 17:50:00|556.08|546.68|556.42|547.02|556.82|547.42|555.52|546.12|455
1688752500000|2023-07-07 17:55:00|556.4|547|557.68|548.28|557.98|548.58|555.95|546.55|590
1688752800000|2023-07-07 18:00:00|557.67|548.27|558|548.6|558.45|549.05|557.36|547.96|379
1688753100000|2023-07-07 18:05:00|558.01|548.61|558.21|548.81|558.79|549.39|557.55|548.15|532
1688753400000|2023-07-07 18:10:00|558.2|548.8|557.04|547.64|558.23|548.83|556.83|547.43|402
1688753700000|2023-07-07 18:15:00|557.06|547.66|555.36|545.96|557.57|548.17|555.14|545.74|458
1688754000000|2023-07-07 18:20:00|555.3|545.9|554.72|545.32|555.45|546.05|554.5|545.1|325
1688754300000|2023-07-07 18:25:00|554.62|545.22|555.18|545.78|555.4|546|554.26|544.86|335
1688754600000|2023-07-07 18:30:00|555.16|545.76|556.09|546.69|556.53|547.13|554.87|545.47|526
1688754900000|2023-07-07 18:35:00|556.07|546.67|556.17|546.77|556.85|547.45|555.93|546.53|405
1688755200000|2023-07-07 18:40:00|556.25|546.85|556.92|547.52|557.67|548.27|556.18|546.78|356
1688755500000|2023-07-07 18:45:00|556.91|547.51|557.17|547.77|558.28|548.88|556.57|547.17|347
1688755800000|2023-07-07 18:50:00|557.13|547.73|554.55|545.15|557.33|547.93|553.26|543.86|469
1688756100000|2023-07-07 18:55:00|554.59|545.19|553.43|544.03|555.01|545.61|552.97|543.57|605
1688756400000|2023-07-07 19:00:00|553.42|544.02|554.62|545.22|554.75|545.35|552.87|543.47|529
1688756700000|2023-07-07 19:05:00|554.58|545.18|555.29|545.89|556.37|546.97|554.43|545.03|448
1688757000000|2023-07-07 19:10:00|555.28|545.88|555.73|546.33|555.9|546.5|554.86|545.46|427
1688757300000|2023-07-07 19:15:00|555.74|546.34|555.55|546.15|556.21|546.81|555.13|545.73|356
1688757600000|2023-07-07 19:20:00|555.53|546.13|556.5|547.1|556.52|547.12|555.14|545.74|341
1688757900000|2023-07-07 19:25:00|556.55|547.15|554.87|545.47|556.57|547.17|554.84|545.44|365
1688758200000|2023-07-07 19:30:00|554.81|545.41|556.98|547.58|557.08|547.68|554.77|545.37|345
1688758500000|2023-07-07 19:35:00|557.01|547.61|556.81|547.41|557.2|547.8|556.55|547.15|332
1688758800000|2023-07-07 19:40:00|556.78|547.38|555.84|546.44|556.85|547.45|555.54|546.14|400
1688759100000|2023-07-07 19:45:00|555.91|546.51|556.74|547.34|557.31|547.91|555.65|546.25|463
1688759400000|2023-07-07 19:50:00|556.67|547.27|555.95|546.55|556.95|547.55|555.3|545.9|528
1688759700000|2023-07-07 19:55:00|556.06|546.66|554.84|545.44|556.25|546.85|554.7|545.3|314
1688760000000|2023-07-07 20:00:00|554.83|545.43|553.04|543.64|555.13|545.73|553.04|543.64|420
1688760300000|2023-07-07 20:05:00|553.02|543.62|553.02|543.62|553.39|543.99|551.98|542.58|375
1688760600000|2023-07-07 20:10:00|553.01|543.61|552.75|543.35|553.12|543.72|552.48|543.08|203
1688760900000|2023-07-07 20:15:00|552.71|543.31|552.81|543.41|553.57|544.17|552.42|543.02|167
1688761200000|2023-07-07 20:20:00|552.79|543.39|553.22|543.82|553.87|544.47|552.46|543.06|138
1688761500000|2023-07-07 20:25:00|553.2|543.8|552.74|543.34|553.54|544.14|552.34|542.94|241
1688761800000|2023-07-07 20:30:00|552.78|543.38|552.75|543.35|553.32|543.92|552.11|542.71|329
1688762100000|2023-07-07 20:35:00|552.76|543.36|551.74|542.34|552.88|543.48|551.56|542.16|285
1688762400000|2023-07-07 20:40:00|551.76|542.36|551.55|542.15|552.32|542.92|551.35|541.95|264
1688762700000|2023-07-07 20:45:00|551.6|542.2|552.38|542.98|553.02|543.62|551.4|542|288
1688763000000|2023-07-07 20:50:00|552.39|542.99|553.29|543.89|553.54|544.14|552.39|542.99|234
1688763300000|2023-07-07 20:55:00|553.32|543.92|553.69|544.29|553.71|544.31|552.54|543.14|182
1688799600000|2023-07-08 07:00:00|540.16|530.76|540.82|531.42|540.85|531.45|539.52|530.12|159
1688799900000|2023-07-08 07:05:00|540.83|531.43|541.16|531.76|541.27|531.87|540.77|531.37|158
1688800200000|2023-07-08 07:10:00|541.22|531.82|541.42|532.02|543.51|535.45|541.09|531.69|195
1688800500000|2023-07-08 07:15:00|541.41|532.01|541.73|532.33|541.87|532.47|540.99|531.59|218
1688800800000|2023-07-08 07:20:00|541.83|532.43|541.6|532.2|542.07|532.67|541.59|532.19|125
1688801100000|2023-07-08 07:25:00|541.69|532.29|541.16|531.76|541.91|532.51|541.12|531.72|173
1688801400000|2023-07-08 07:30:00|541.14|531.74|541.36|531.96|541.44|532.04|540.86|531.46|174
1688801700000|2023-07-08 07:35:00|541.44|532.04|541.42|532.02|541.82|532.42|541.33|531.93|169
1688802000000|2023-07-08 07:40:00|541.44|532.04|541.07|531.67|541.6|532.2|540.39|530.99|230
1688802300000|2023-07-08 07:45:00|541.09|531.69|540.44|531.04|541.1|531.7|540.28|530.88|222
1688802600000|2023-07-08 07:50:00|540.43|531.03|540.23|530.83|540.67|531.27|540.13|530.73|184
1688802900000|2023-07-08 07:55:00|540.25|530.85|541.19|531.79|541.24|531.84|540.2|530.8|198
1688803200000|2023-07-08 08:00:00|541.17|531.77|540.39|530.99|541.37|531.97|539.87|530.47|300
1688803500000|2023-07-08 08:05:00|540.37|530.97|541.34|531.94|541.34|531.94|540.28|530.88|223
1688803800000|2023-07-08 08:10:00|541.35|531.95|542.26|532.86|542.26|532.86|541.24|531.84|176
1688804100000|2023-07-08 08:15:00|542.25|532.85|543.24|533.84|543.73|534.33|541.98|532.58|290
1688804400000|2023-07-08 08:20:00|543.26|533.86|543.61|534.21|543.81|534.41|542.73|533.33|200
1688804700000|2023-07-08 08:25:00|543.62|534.22|543.84|534.44|543.86|534.46|543.47|534.07|98
1688805000000|2023-07-08 08:30:00|543.85|534.45|544.58|535.18|544.68|535.28|543.82|534.42|138
1688805300000|2023-07-08 08:35:00|544.63|535.23|545.68|536.28|545.77|536.37|544.63|535.23|154
1688805600000|2023-07-08 08:40:00|545.67|536.27|544.86|535.46|545.68|536.28|544.35|534.95|165
1688805900000|2023-07-08 08:45:00|544.83|535.43|545.57|536.17|545.57|536.17|544.67|535.27|110
1688806200000|2023-07-08 08:50:00|545.54|536.14|546.08|536.68|546.42|537.02|545.47|536.07|149
1688806500000|2023-07-08 08:55:00|546.07|536.67|545.35|535.95|546.08|536.68|544.74|535.34|170
1688806800000|2023-07-08 09:00:00|545.34|535.94|544.97|535.57|545.36|535.96|544.54|535.14|195
1688807100000|2023-07-08 09:05:00|544.98|535.58|545.77|536.37|547.25|539.2|544.92|535.52|162
1688807400000|2023-07-08 09:10:00|545.78|536.38|545.72|536.32|545.86|536.46|545.42|536.02|121
1688807700000|2023-07-08 09:15:00|545.7|536.3|545.07|535.67|545.89|536.49|544.9|535.5|157
1688808000000|2023-07-08 09:20:00|545.06|535.66|543.59|534.19|545.08|535.68|543.59|534.19|258
1688808300000|2023-07-08 09:25:00|543.58|534.18|543.41|534.01|543.85|534.45|543.24|533.84|220
1688808600000|2023-07-08 09:30:00|543.38|533.98|543.94|534.54|544.09|534.69|543.24|533.84|159
1688808900000|2023-07-08 09:35:00|543.98|534.58|544.12|534.72|544.32|534.92|542.93|533.53|121
1688809200000|2023-07-08 09:40:00|544.11|534.71|542.12|532.72|544.12|534.72|542|532.6|196
1688809500000|2023-07-08 09:45:00|542.1|532.7|542.39|532.99|542.56|533.16|542.09|532.69|124
1688809800000|2023-07-08 09:50:00|542.42|533.02|543.04|533.64|543.08|533.68|542.38|532.98|159
1688810100000|2023-07-08 09:55:00|543.03|533.63|542.93|533.53|543.19|533.79|542.73|533.33|116
1688810400000|2023-07-08 10:00:00|542.9|533.5|541.38|531.98|542.94|533.54|541.38|531.98|200
1688810700000|2023-07-08 10:05:00|541.36|531.96|541.43|532.03|541.45|532.05|541.25|531.85|128
1688811000000|2023-07-08 10:10:00|541.42|532.02|541.22|531.82|541.49|532.09|541.21|531.81|121
1688811300000|2023-07-08 10:15:00|541.16|531.76|540.96|531.56|541.22|531.82|540.83|531.43|81
1688811600000|2023-07-08 10:20:00|540.95|531.55|541.63|532.23|541.63|532.23|540.94|531.54|111
1688811900000|2023-07-08 10:25:00|541.65|532.25|541.5|532.1|541.65|532.25|541.29|531.89|118
1688812200000|2023-07-08 10:30:00|541.47|532.07|540.71|531.31|541.48|532.08|540.67|531.27|138
1688812500000|2023-07-08 10:35:00|540.75|531.35|540.77|531.37|541.19|531.79|540.71|531.31|159
1688812800000|2023-07-08 10:40:00|540.75|531.35|540.45|531.05|541.02|531.62|540.43|531.03|137
1688813100000|2023-07-08 10:45:00|540.41|531.01|540.67|531.27|541.11|531.71|540.38|530.98|125
1688813400000|2023-07-08 10:50:00|540.66|531.26|541.36|531.96|541.38|531.98|540.48|531.08|191
1688813700000|2023-07-08 10:55:00|541.35|531.95|540.01|530.61|541.35|531.95|539.48|530.08|154
1688814000000|2023-07-08 11:00:00|540.02|530.62|539.33|529.93|540.14|530.74|539.32|529.92|180
1688814300000|2023-07-08 11:05:00|539.32|529.92|539|529.6|539.33|529.93|538.83|529.43|112
1688814600000|2023-07-08 11:10:00|538.99|529.59|537.56|528.16|540.7|532.28|537.52|528.12|192
1688814900000|2023-07-08 11:15:00|537.54|528.14|537.2|527.8|537.62|528.22|537.09|527.69|142
1688815200000|2023-07-08 11:20:00|537.19|527.79|536.22|526.82|537.2|527.8|534.52|525.12|330
1688815500000|2023-07-08 11:25:00|536.2|526.8|536.24|526.84|536.78|527.38|535.61|526.21|348
1688815800000|2023-07-08 11:30:00|536.25|526.85|537.61|528.21|539.25|531.13|535.95|526.55|327
1688816100000|2023-07-08 11:35:00|537.62|528.22|536.24|526.84|537.62|528.22|535.67|526.27|326
1688816400000|2023-07-08 11:40:00|536.22|526.82|536.56|527.16|536.95|527.55|535.91|526.51|232
1688816700000|2023-07-08 11:45:00|536.55|527.15|536.87|527.47|538.89|530.58|536.42|527.02|259
1688817000000|2023-07-08 11:50:00|536.84|527.44|537.53|528.13|538.93|530.76|536.5|527.1|231
1688817300000|2023-07-08 11:55:00|537.56|528.16|537.64|528.24|538.68|529.28|537.47|528.07|240
1688817600000|2023-07-08 12:00:00|537.66|528.26|536.42|527.02|537.67|528.27|533.72|521.32|279
1688817900000|2023-07-08 12:05:00|536.35|526.95|535.65|526.25|536.57|527.17|532.82|524.45|334
1688818200000|2023-07-08 12:10:00|535.59|526.19|535.62|526.22|535.71|526.31|534.99|525.59|246
1688818500000|2023-07-08 12:15:00|535.63|526.23|536.64|527.24|536.74|527.34|535.57|526.17|182
1688818800000|2023-07-08 12:20:00|536.65|527.25|536.37|526.97|536.96|527.56|533.32|517.98|208
1688819100000|2023-07-08 12:25:00|536.39|526.99|537.17|527.77|542.36|530.37|536.37|526.97|124
1688819400000|2023-07-08 12:30:00|537.16|527.76|537.9|528.5|538.01|528.61|536.48|527.08|274
1688819700000|2023-07-08 12:35:00|537.89|528.49|537.17|527.77|538.15|530.76|536.96|527.56|211
1688820000000|2023-07-08 12:40:00|537.15|527.75|536.5|527.1|537.17|527.77|536.12|526.72|216
1688820300000|2023-07-08 12:45:00|536.47|527.07|537.42|528.02|537.48|528.08|536.47|527.07|216
1688820600000|2023-07-08 12:50:00|537.4|528|536.35|526.95|537.45|528.05|535.59|526.19|278
1688820900000|2023-07-08 12:55:00|536.36|526.96|535.76|526.36|536.36|526.96|535.27|525.87|230
1688821200000|2023-07-08 13:00:00|535.73|526.33|536.54|527.14|536.74|527.34|535.63|526.23|204
1688821500000|2023-07-08 13:05:00|536.52|527.12|536.98|527.58|538.49|530.29|536.39|526.99|123
1688821800000|2023-07-08 13:10:00|537.01|527.61|537.24|527.84|537.62|528.22|537.01|527.61|151
1688822100000|2023-07-08 13:15:00|537.23|527.83|537.61|528.21|537.62|528.22|537.17|527.77|194
1688822400000|2023-07-08 13:20:00|537.62|528.22|537.69|528.29|539.14|530.97|537.24|527.84|103
1688822700000|2023-07-08 13:25:00|537.7|528.3|538.37|528.97|538.39|528.99|537.66|528.26|104
1688823000000|2023-07-08 13:30:00|538.39|528.99|538.24|528.84|538.39|528.99|538.04|528.64|183
1688823300000|2023-07-08 13:35:00|538.21|528.81|537.22|527.82|538.21|528.81|536.74|527.34|176
1688823600000|2023-07-08 13:40:00|537.2|527.8|536.75|527.35|537.42|528.02|536.75|527.35|159
1688823900000|2023-07-08 13:45:00|536.76|527.36|537.65|528.25|537.76|528.36|536.24|526.84|210
1688824200000|2023-07-08 13:50:00|537.66|528.26|536.51|527.11|537.66|528.26|536.46|527.06|235
1688824500000|2023-07-08 13:55:00|536.52|527.12|536.36|526.96|536.63|527.23|535.67|526.27|263
1688824800000|2023-07-08 14:00:00|536.35|526.95|536.04|526.64|536.62|527.22|536.04|526.64|210
1688825100000|2023-07-08 14:05:00|536.01|526.61|537.01|527.61|537.06|527.66|535.79|526.39|200
1688825400000|2023-07-08 14:10:00|536.98|527.58|537.09|527.69|537.14|527.74|536.89|527.49|158
1688825700000|2023-07-08 14:15:00|536.97|527.57|537.72|528.32|539.45|531.34|536.97|527.57|171
1688826000000|2023-07-08 14:20:00|537.71|528.31|537.6|528.2|538.03|528.63|537.52|528.12|168
1688826300000|2023-07-08 14:25:00|537.66|528.26|537.48|528.08|537.66|528.26|537.32|527.92|166
1688826600000|2023-07-08 14:30:00|537.44|528.04|537.69|528.29|539.4|531.4|537.29|527.89|145
1688826900000|2023-07-08 14:35:00|537.64|528.24|537.31|527.91|538.13|528.73|537.31|527.91|184
1688827200000|2023-07-08 14:40:00|537.33|527.93|537.33|527.93|537.37|527.97|536.75|527.35|176
1688827500000|2023-07-08 14:45:00|537.32|527.92|536.68|527.28|538.66|530.6|536.54|527.14|177
1688827800000|2023-07-08 14:50:00|536.67|527.27|535.67|526.27|537.89|529.75|535.56|526.16|234
1688828100000|2023-07-08 14:55:00|535.66|526.26|535.73|526.33|535.9|526.5|535.49|526.09|158
1688828400000|2023-07-08 15:00:00|535.7|526.3|535.26|525.86|535.82|526.42|535.21|525.81|188
1688828700000|2023-07-08 15:05:00|535.23|525.83|534.65|525.25|535.87|526.47|534.57|525.17|232
1688829000000|2023-07-08 15:10:00|534.64|525.24|534.86|525.46|535.53|526.13|534.64|525.24|166
1688829300000|2023-07-08 15:15:00|534.87|525.47|534.95|525.55|534.99|525.59|534.62|525.22|204
1688829600000|2023-07-08 15:20:00|534.94|525.54|535.7|526.3|535.82|526.42|534.94|525.54|154
1688829900000|2023-07-08 15:25:00|535.69|526.29|535.87|526.47|535.9|526.5|535.65|526.25|127
1688830200000|2023-07-08 15:30:00|535.86|526.46|536.73|527.33|536.74|527.34|535.68|526.28|175
1688830500000|2023-07-08 15:35:00|536.74|527.34|536.39|526.99|536.82|527.42|536.39|526.99|104
1688830800000|2023-07-08 15:40:00|536.38|526.98|536.77|527.37|536.81|527.41|535.99|526.59|158
1688831100000|2023-07-08 15:45:00|536.76|527.36|536.11|526.71|536.81|527.41|535.83|526.43|210
1688831400000|2023-07-08 15:50:00|536.12|526.72|536.07|526.67|536.12|526.72|535.36|525.96|202
1688831700000|2023-07-08 15:55:00|536.08|526.68|535.91|526.51|537.41|529.25|535.66|526.26|140
1688832000000|2023-07-08 16:00:00|535.92|526.52|535.52|526.12|536.09|526.69|534.7|525.3|263
1688832300000|2023-07-08 16:05:00|535.58|526.18|535.64|526.24|535.68|526.28|535.07|525.67|195
1688832600000|2023-07-08 16:10:00|535.66|526.26|535.81|526.41|535.81|526.41|535.45|526.05|124
1688832900000|2023-07-08 16:15:00|535.79|526.39|535.57|526.17|536.04|526.64|535.45|526.05|175
1688833200000|2023-07-08 16:20:00|535.58|526.18|536.46|527.06|537.27|529.89|535.38|525.98|219
1688833500000|2023-07-08 16:25:00|536.62|527.22|535.83|526.43|536.66|527.26|535.17|525.77|163
1688833800000|2023-07-08 16:30:00|535.82|526.42|535.81|526.41|536.02|526.62|535.58|526.18|163
1688834100000|2023-07-08 16:35:00|535.82|526.42|535.77|526.37|535.87|526.47|534.61|525.21|250
1688834400000|2023-07-08 16:40:00|535.78|526.38|535.99|526.59|536.02|526.62|535.02|525.62|238
1688834700000|2023-07-08 16:45:00|536.02|526.62|537.05|527.65|537.96|528.56|536.02|526.62|199
1688835000000|2023-07-08 16:50:00|537.06|527.66|536.82|527.42|538.46|530.34|536.39|526.99|216
1688835300000|2023-07-08 16:55:00|536.8|527.4|535.64|526.24|536.8|527.4|535.45|526.05|205
1688835600000|2023-07-08 17:00:00|535.63|526.23|534.84|525.44|536.75|529.11|534.75|525.35|194
1688835900000|2023-07-08 17:05:00|534.83|525.43|533.61|524.21|534.85|525.45|533.61|524.21|139
1688836200000|2023-07-08 17:10:00|533.6|524.2|533.08|523.68|534.96|526.87|532.79|523.39|256
1688836500000|2023-07-08 17:15:00|533.06|523.66|533.04|523.64|533.06|523.66|532.63|523.23|240
1688836800000|2023-07-08 17:20:00|533.06|523.66|532.49|523.09|533.17|523.77|532.32|522.92|145
1688837100000|2023-07-08 17:25:00|532.5|523.1|531.83|522.43|532.73|523.33|531.4|522|233
1688837400000|2023-07-08 17:30:00|531.85|522.45|531.69|522.29|531.89|522.49|531.16|521.76|226
1688837700000|2023-07-08 17:35:00|531.67|522.27|530.76|521.36|531.71|522.31|530.6|521.2|263
1688838000000|2023-07-08 17:40:00|530.75|521.35|530.67|521.27|531.02|521.62|530.19|520.79|218
1688838300000|2023-07-08 17:45:00|530.66|521.26|531.84|522.44|532.59|524.9|530.66|521.26|179
1688838600000|2023-07-08 17:50:00|531.83|522.43|531.87|522.47|533.36|523.96|531.52|522.12|140
1688838900000|2023-07-08 17:55:00|531.9|522.5|532.26|522.86|532.26|522.86|531.83|522.43|135
1688839200000|2023-07-08 18:00:00|532.27|522.87|532.08|522.68|532.99|525.75|531.93|522.53|148
1688839500000|2023-07-08 18:05:00|532.12|522.72|530.92|521.52|532.12|522.72|530.81|521.41|213
1688839800000|2023-07-08 18:10:00|530.91|521.51|530.16|520.76|530.97|521.57|530.16|520.76|199
1688840100000|2023-07-08 18:15:00|530.18|520.78|531.58|522.18|531.58|522.18|530.11|520.71|137
1688840400000|2023-07-08 18:20:00|531.56|522.16|531.7|522.3|532.05|522.65|531.56|522.16|117
1688840700000|2023-07-08 18:25:00|531.69|522.29|532.05|522.65|532.85|525.42|531.59|522.19|155
1688841000000|2023-07-08 18:30:00|532.04|522.64|534.03|524.63|534.39|526.23|532.04|522.64|162
1688841300000|2023-07-08 18:35:00|533.88|524.48|531.73|522.33|538.37|525.97|531.53|522.13|241
1688841600000|2023-07-08 18:40:00|531.69|522.29|531.58|522.18|538.85|525.05|531.23|521.83|131
1688841900000|2023-07-08 18:45:00|531.54|522.14|530.9|521.5|531.58|522.18|530.83|521.43|119
1688842200000|2023-07-08 18:50:00|530.88|521.48|530.58|521.18|532.43|524.34|530.17|520.77|134
1688842500000|2023-07-08 18:55:00|530.54|521.14|530.53|521.13|531.55|524.21|529.91|520.51|150
1688842800000|2023-07-08 19:00:00|530.48|521.08|530.03|520.63|532.31|524.12|529.93|520.53|180
1688843100000|2023-07-08 19:05:00|530.04|520.64|529.92|520.52|530.04|520.64|529.63|520.23|135
1688843400000|2023-07-08 19:10:00|529.91|520.51|528.94|519.54|531.38|521.98|528.92|519.52|175
1688843700000|2023-07-08 19:15:00|528.93|519.53|527.55|518.15|528.94|519.54|526.95|517.55|280
1688844000000|2023-07-08 19:20:00|527.53|518.13|527.47|518.07|529.06|521.58|526.02|516.62|613
1688844300000|2023-07-08 19:25:00|527.49|518.09|527.64|518.24|529.36|519.96|527.38|517.98|476
1688844600000|2023-07-08 19:30:00|527.63|518.23|526.98|517.58|527.99|520.54|526.78|517.38|316
1688844900000|2023-07-08 19:35:00|527|517.6|528.03|518.63|529.32|521.14|526.98|517.58|306
1688845200000|2023-07-08 19:40:00|528.02|518.62|527.71|518.31|529.62|521.47|527.64|518.24|218
1688845500000|2023-07-08 19:45:00|527.54|518.14|526.83|517.43|527.89|518.49|526.67|517.27|191
1688845800000|2023-07-08 19:50:00|526.84|517.44|526.09|516.69|527.24|519.78|525.49|516.09|261
1688846100000|2023-07-08 19:55:00|526.03|516.63|525.85|516.45|526.06|516.66|525.62|516.22|255
1688846400000|2023-07-08 20:00:00|525.83|516.43|526.36|516.96|526.41|517.01|525.56|516.16|283
1688846700000|2023-07-08 20:05:00|526.37|516.97|526.99|517.59|526.99|517.59|526.37|516.97|233
1688847000000|2023-07-08 20:10:00|526.98|517.58|525.79|516.39|527.8|520.16|524.98|515.58|389
1688847300000|2023-07-08 20:15:00|525.8|516.4|524.9|515.5|526.27|518.77|524.86|515.46|334
1688847600000|2023-07-08 20:20:00|524.87|515.47|525.35|515.95|527.53|519.46|524.85|515.45|267
1688847900000|2023-07-08 20:25:00|525.34|515.94|524.76|515.36|525.78|516.38|524.66|515.26|175
1688848200000|2023-07-08 20:30:00|524.74|515.34|525.55|516.15|530.95|518.64|524.6|515.2|306
1688848500000|2023-07-08 20:35:00|525.54|516.14|524.45|515.05|525.7|516.3|524.41|515.01|147
1688848800000|2023-07-08 20:40:00|524.42|515.02|523.69|514.29|525.6|517.56|523.59|514.19|257
1688849100000|2023-07-08 20:45:00|523.67|514.27|523.45|514.05|525.1|515.7|522.71|513.31|283
1688849400000|2023-07-08 20:50:00|523.49|514.09|523.56|514.16|529.24|517.03|523.28|513.88|222
1688849700000|2023-07-08 20:55:00|523.58|514.18|524.56|515.16|525.21|518.09|523.31|513.91|183
1688850000000|2023-07-08 21:00:00|524.55|515.15|529.51|518.19|533.17|518.24|524.24|514.84|178
1688850300000|2023-07-08 21:05:00|528.69|515.28|524.29|514.89|528.69|517.67|524.01|514.61|160
1688850600000|2023-07-08 21:10:00|524.27|514.87|523.28|513.88|530.59|517.14|522.71|513.31|195
1688850900000|2023-07-08 21:15:00|523.24|513.84|522.84|513.44|531.58|516.26|522.31|512.91|166
1688851200000|2023-07-08 21:20:00|522.83|513.43|523.82|514.42|525.39|517.35|522.29|512.89|215
1688851500000|2023-07-08 21:25:00|523.81|514.41|525.53|516.13|529.75|518.37|523.81|514.41|273
1688851800000|2023-07-08 21:30:00|525.51|516.11|525.02|515.62|531.2|519.07|524.82|515.42|213
1688852100000|2023-07-08 21:35:00|525.05|515.65|525.9|516.5|527.35|519.2|525.02|515.62|251
1688852400000|2023-07-08 21:40:00|525.92|516.52|525.24|515.84|526.01|516.61|525.08|515.68|196
1688852700000|2023-07-08 21:45:00|525.26|515.86|523.78|514.38|525.27|515.87|523.77|514.37|199
1688853000000|2023-07-08 21:50:00|523.7|514.3|524.07|514.67|525.57|516.17|523.63|514.23|175
1688853300000|2023-07-08 21:55:00|523.98|514.58|524.5|515.1|525.79|516.39|523.93|514.53|145
1688853600000|2023-07-08 22:00:00|524.49|515.09|525.26|515.86|525.67|518.47|524.49|515.09|155
1688853900000|2023-07-08 22:05:00|525.27|515.87|525.56|516.16|526.83|519.13|525.01|515.61|157
1688854200000|2023-07-08 22:10:00|525.5|516.1|525.69|516.29|527.29|519.19|525.32|515.92|184
1688854500000|2023-07-08 22:15:00|525.7|516.3|525.31|515.91|526.91|518.75|524.55|515.15|180
1688854800000|2023-07-08 22:20:00|525.32|515.92|525.67|516.27|527.41|519.3|525.32|515.92|189
1688855100000|2023-07-08 22:25:00|525.62|516.22|525.21|515.81|526.84|518.85|524.99|515.59|173
1688855400000|2023-07-08 22:30:00|525.37|515.97|525.35|515.95|531.08|518.79|524.91|515.51|179
1688855700000|2023-07-08 22:35:00|525.36|515.96|526.08|516.68|531.23|519.07|525.21|515.81|197
1688856000000|2023-07-08 22:40:00|526.1|516.7|525.45|516.05|527.53|518.13|525.37|515.97|235
1688856300000|2023-07-08 22:45:00|525.52|516.12|526.21|516.81|532|519.75|525.29|515.89|206
1688856600000|2023-07-08 22:50:00|526.23|516.83|527.84|518.44|532.72|521.3|526.15|516.75|254
1688856900000|2023-07-08 22:55:00|527.83|518.43|527.48|518.08|535.67|521.63|527.31|517.91|236
1688857200000|2023-07-08 23:00:00|527.47|518.07|527.72|518.32|533.18|521.66|527.08|517.68|256
1688857500000|2023-07-08 23:05:00|527.62|518.22|527.93|518.53|529.22|520.87|527.3|517.9|174
1688857800000|2023-07-08 23:10:00|527.91|518.51|527.68|518.28|528.66|521.07|526.44|517.04|250
1688858100000|2023-07-08 23:15:00|527.65|518.25|527.9|518.5|528.13|518.73|527.41|518.01|193
1688858400000|2023-07-08 23:20:00|527.93|518.53|527.85|518.45|527.99|518.59|527.21|517.81|247
1688858700000|2023-07-08 23:25:00|527.86|518.46|528.46|519.06|538.36|521.65|527.86|518.46|139
1688859000000|2023-07-08 23:30:00|528.48|519.08|528.93|519.53|534.86|522.51|528.23|518.83|175
1688859300000|2023-07-08 23:35:00|528.9|519.5|528.36|518.96|529.04|519.64|528.18|518.78|164
1688859600000|2023-07-08 23:40:00|528.38|518.98|528.5|519.1|530.17|520.93|527.22|517.82|266
1688859900000|2023-07-08 23:45:00|528.51|519.11|529.38|519.98|534.53|522.19|528.33|518.93|231
1688860200000|2023-07-08 23:50:00|528.62|519.22|529.22|519.82|530.29|520.89|528.56|519.16|179
1688860500000|2023-07-08 23:55:00|529.21|519.81|529.99|520.59|530.41|521.01|528.86|519.46|297
1688860800000|2023-07-09 00:00:00|529.98|520.58|530.21|520.81|530.97|523.68|529.8|520.4|368
1688861100000|2023-07-09 00:05:00|530.22|520.82|530.19|520.79|530.66|521.26|529.56|520.16|228
1688861400000|2023-07-09 00:10:00|530.21|520.81|529.33|519.93|530.25|522.69|528.98|519.58|201
1688861700000|2023-07-09 00:15:00|529.32|519.92|531|521.6|537.18|524.82|529.07|519.67|323
1688862000000|2023-07-09 00:20:00|530.99|521.59|531.35|521.95|533.04|525.01|530.85|521.45|328
1688862300000|2023-07-09 00:25:00|531.36|521.96|530.25|520.85|536.49|524.64|530.18|520.78|264
1688862600000|2023-07-09 00:30:00|530.23|520.83|532.31|522.91|536.21|523.85|530.17|520.77|330
1688862900000|2023-07-09 00:35:00|532.35|522.95|532.6|523.2|534.06|524.66|531.52|522.12|309
1688863200000|2023-07-09 00:40:00|532.62|523.22|533.23|523.83|535.3|525.9|532.52|523.12|230
1688863500000|2023-07-09 00:45:00|533.25|523.85|532.87|523.47|540.75|527.39|532.2|522.8|331
1688863800000|2023-07-09 00:50:00|532.88|523.48|532.81|523.41|533.08|523.68|532.21|522.81|329
1688864100000|2023-07-09 00:55:00|532.79|523.39|532.77|523.37|538.77|526.51|532.55|523.15|306
1688864400000|2023-07-09 01:00:00|532.79|523.39|535.06|525.66|535.75|526.35|532.76|523.36|535
1688864700000|2023-07-09 01:05:00|535.02|525.62|537.93|528.53|542.91|530.99|534.91|525.51|405
1688865000000|2023-07-09 01:10:00|537.94|528.54|536.3|526.9|538.26|528.86|536.15|526.75|401
1688865300000|2023-07-09 01:15:00|536.31|526.91|535.87|526.47|537.87|530.26|535.65|526.25|474
1688865600000|2023-07-09 01:20:00|535.86|526.46|534.89|525.49|540.73|528.7|532.19|518.87|387
1688865900000|2023-07-09 01:25:00|534.9|525.5|534.44|525.04|535.02|525.62|534.26|524.86|229
1688866200000|2023-07-09 01:30:00|534.43|525.03|534.2|524.8|536.03|528|533.87|524.47|243
1688866500000|2023-07-09 01:35:00|534.14|524.74|532.88|523.48|534.21|524.81|532.86|523.46|317
1688866800000|2023-07-09 01:40:00|532.87|523.47|532.54|523.14|533.08|523.68|532.45|523.05|303
1688867100000|2023-07-09 01:45:00|532.55|523.15|532.61|523.21|534.08|526.02|532.47|523.07|259
1688867400000|2023-07-09 01:50:00|532.62|523.22|533.14|523.74|539.53|527.06|532.62|523.22|281
1688867700000|2023-07-09 01:55:00|533.16|523.76|532.75|523.35|534.48|526.31|532.25|522.85|312
1688868000000|2023-07-09 02:00:00|532.73|523.33|532.88|523.48|534.83|526.16|532.58|523.18|350
1688868300000|2023-07-09 02:05:00|532.89|523.49|532.38|522.98|533.59|525.17|531.68|522.28|372
1688868600000|2023-07-09 02:10:00|532.39|522.99|532.61|523.21|534.25|524.85|532.2|522.8|294
1688868900000|2023-07-09 02:15:00|532.6|523.2|533.6|524.2|533.92|524.52|532.6|523.2|265
1688869200000|2023-07-09 02:20:00|533.61|524.21|533.28|523.88|534.07|524.67|533.27|523.87|261
1688869500000|2023-07-09 02:25:00|533.29|523.89|532.17|522.77|533.3|523.9|532|522.6|370
1688869800000|2023-07-09 02:30:00|532.18|522.78|532.58|523.18|533.13|523.73|532.16|522.76|364
1688870100000|2023-07-09 02:35:00|532.56|523.16|531.6|522.2|532.99|523.59|531.38|521.98|385
1688870400000|2023-07-09 02:40:00|531.63|522.23|532.38|522.98|532.43|523.03|531.27|521.87|310
1688870700000|2023-07-09 02:45:00|532.4|523|533.22|523.82|534.81|526.79|532.34|522.94|181
1688871000000|2023-07-09 02:50:00|533.23|523.83|534.01|524.61|534.9|526.8|533.05|523.65|303
1688871300000|2023-07-09 02:55:00|533.99|524.59|533.47|524.07|539.56|527.56|533.46|524.06|295
1688871600000|2023-07-09 03:00:00|533.49|524.09|533.9|524.5|533.9|524.5|532.86|523.46|413
1688871900000|2023-07-09 03:05:00|533.88|524.48|534.22|524.82|540.2|527.81|533.7|524.3|354
1688872200000|2023-07-09 03:10:00|534.23|524.83|535.75|526.35|537.22|529.03|534.14|524.74|231
1688872500000|2023-07-09 03:15:00|535.79|526.39|534.32|524.92|537.1|529.24|534.27|524.87|194
1688872800000|2023-07-09 03:20:00|534.35|524.95|535.81|526.41|537.07|529.3|534.35|524.95|158
1688873100000|2023-07-09 03:25:00|535.78|526.38|535.71|526.31|541.07|529.27|535.57|526.17|157
1688873400000|2023-07-09 03:30:00|535.73|526.33|537.02|527.62|537.04|527.64|535.72|526.32|148
1688873700000|2023-07-09 03:35:00|537.01|527.61|537|527.6|538.5|529.1|536.84|527.44|116
1688874000000|2023-07-09 03:40:00|536.98|527.58|536.42|527.02|537.44|528.04|536.31|526.91|185
1688874300000|2023-07-09 03:45:00|536.4|527|536.36|526.96|536.8|527.4|536.18|526.78|149
1688874600000|2023-07-09 03:50:00|536.35|526.95|536.99|527.59|537|527.6|536.03|526.63|162
1688874900000|2023-07-09 03:55:00|536.98|527.58|536.34|526.94|537.07|527.67|535.86|526.46|185
1688875200000|2023-07-09 04:00:00|536.35|526.95|536.06|526.66|536.39|526.99|535.96|526.56|205
1688875500000|2023-07-09 04:05:00|536.07|526.67|535.57|526.17|537.22|529.75|535.45|526.05|170
1688875800000|2023-07-09 04:10:00|535.58|526.18|535.05|525.65|535.58|526.18|534.28|524.88|214
1688876100000|2023-07-09 04:15:00|535.14|525.74|536.12|526.72|537.3|529.13|535.05|525.65|217
1688876400000|2023-07-09 04:20:00|536.13|526.73|536.23|526.83|538.24|530.05|535.56|526.16|228
1688876700000|2023-07-09 04:25:00|536.24|526.84|535.97|526.57|536.24|526.84|535.83|526.43|199
1688877000000|2023-07-09 04:30:00|535.95|526.55|536.65|527.25|538.35|530.15|535.75|526.35|154
1688877300000|2023-07-09 04:35:00|536.64|527.24|537.09|527.69|538.2|530.17|536.57|527.17|224
1688877600000|2023-07-09 04:40:00|537.08|527.68|537.51|528.11|542.65|530.68|536.88|527.48|122
1688877900000|2023-07-09 04:45:00|537.5|528.1|537.3|527.9|542.26|531.17|536.95|527.55|191
1688878200000|2023-07-09 04:50:00|537.28|527.88|536.39|526.99|537.28|527.88|536.35|526.95|219
1688878500000|2023-07-09 04:55:00|536.33|526.93|536.16|526.76|541.93|530.02|536.11|526.71|165
1688878800000|2023-07-09 05:00:00|536.14|526.74|536.77|527.37|536.8|527.4|536.14|526.74|240
1688879100000|2023-07-09 05:05:00|536.76|527.36|536.42|527.02|537.38|527.98|536.4|527|189
1688879400000|2023-07-09 05:10:00|536.39|526.99|536.52|527.12|536.54|527.14|536.16|526.76|139
1688879700000|2023-07-09 05:15:00|536.55|527.15|536.8|527.4|538.25|530.18|536.35|526.95|217
1688880000000|2023-07-09 05:20:00|536.83|527.43|536.41|527.01|536.83|527.43|535.87|526.47|138
1688880300000|2023-07-09 05:25:00|536.34|526.94|535.71|526.31|536.43|527.03|535.68|526.28|193
1688880600000|2023-07-09 05:30:00|535.68|526.28|535.63|526.23|536.36|526.96|535.61|526.21|259
1688880900000|2023-07-09 05:35:00|535.64|526.24|535.56|526.16|536.03|526.63|535.33|525.93|200
1688881200000|2023-07-09 05:40:00|535.58|526.18|534.93|525.53|535.92|526.52|534.93|525.53|180
1688881500000|2023-07-09 05:45:00|534.97|525.57|534.68|525.28|535.23|525.83|534.68|525.28|148
1688881800000|2023-07-09 05:50:00|534.71|525.31|534.12|524.72|534.87|525.47|534.12|524.72|133
1688882100000|2023-07-09 05:55:00|533.97|524.57|534.26|524.86|534.27|524.87|533.87|524.47|189
1688882400000|2023-07-09 06:00:00|534.25|524.85|534.31|524.91|535.35|527.69|534.09|524.69|176
1688882700000|2023-07-09 06:05:00|534.3|524.9|533.76|524.36|534.82|525.42|533.47|524.07|172
1688883000000|2023-07-09 06:10:00|533.78|524.38|532.66|523.26|533.79|524.39|532.51|523.11|203
1688883300000|2023-07-09 06:15:00|532.7|523.3|532.47|523.07|534.44|526.01|532.39|522.99|125
1688883600000|2023-07-09 06:20:00|532.48|523.08|531.57|522.17|532.48|523.08|531.5|522.1|162
1688883900000|2023-07-09 06:25:00|531.58|522.18|531.7|522.3|532.14|522.74|531.56|522.16|170
1688884200000|2023-07-09 06:30:00|531.69|522.29|531.5|522.1|533.49|525.34|531.44|522.04|191
1688884500000|2023-07-09 06:35:00|531.52|522.12|532.67|523.27|537.73|526.22|531.5|522.1|193
1688884800000|2023-07-09 06:40:00|532.69|523.29|531.78|522.38|533.07|523.67|531.68|522.28|196
1688885100000|2023-07-09 06:45:00|531.77|522.37|532.01|522.61|539.79|525.65|531.67|522.27|154
1688885400000|2023-07-09 06:50:00|532.02|522.62|531.55|522.15|532.06|522.66|531.53|522.13|96
1688885700000|2023-07-09 06:55:00|531.54|522.14|531.09|521.69|532.87|524.66|531.03|521.63|165
1688886000000|2023-07-09 07:00:00|531.12|521.72|530.19|520.79|536.85|524.56|529.94|520.54|245
1688886300000|2023-07-09 07:05:00|530.18|520.78|531.58|522.18|532.9|524.81|530.15|520.75|223
1688886600000|2023-07-09 07:10:00|531.57|522.17|531.58|522.18|539.15|525.31|531.56|522.16|132
1688886900000|2023-07-09 07:15:00|531.5|522.1|531.87|522.47|532.34|522.94|531.5|522.1|180
1688887200000|2023-07-09 07:20:00|531.86|522.46|532.58|523.18|534.05|525.89|531.71|522.31|131
1688887500000|2023-07-09 07:25:00|532.59|523.19|531.94|522.54|540.7|526.5|531.84|522.44|148
1688887800000|2023-07-09 07:30:00|531.95|522.55|530.91|521.51|532.06|522.66|530.83|521.43|247
1688888100000|2023-07-09 07:35:00|530.9|521.5|529.45|520.05|530.95|523.08|527.27|514.8|170
1688888400000|2023-07-09 07:40:00|529.46|520.06|529.38|519.98|529.46|520.06|528.59|519.19|237
1688888700000|2023-07-09 07:45:00|529.4|520|531.27|521.87|532.26|524.12|529.4|520|241
1688889000000|2023-07-09 07:50:00|531.26|521.86|532.58|523.18|532.78|524.64|531.09|521.69|224
1688889300000|2023-07-09 07:55:00|532.49|523.09|531.94|522.54|532.53|523.13|531.04|521.64|251
1688889600000|2023-07-09 08:00:00|531.91|522.51|530.71|521.31|531.97|522.57|530.64|521.24|281
1688889900000|2023-07-09 08:05:00|530.7|521.3|531.68|522.28|533.76|525.58|530.7|521.3|271
1688890200000|2023-07-09 08:10:00|531.67|522.27|532.95|523.55|533.79|525.72|531.67|522.27|240
1688890500000|2023-07-09 08:15:00|532.98|523.58|533.34|523.94|534.18|524.78|532.89|523.49|183
1688890800000|2023-07-09 08:20:00|533.35|523.95|533.24|523.84|540.3|526.7|532.83|523.43|92
1688891100000|2023-07-09 08:25:00|533.25|523.85|533.18|523.78|534.71|526.69|532.92|523.52|128
1688891400000|2023-07-09 08:30:00|533.15|523.75|532.36|522.96|534.05|526.61|532.03|522.63|130
1688891700000|2023-07-09 08:35:00|532.25|522.85|532.25|522.85|533.8|525.77|532.1|522.7|147
1688892000000|2023-07-09 08:40:00|532.24|522.84|533.34|523.94|534.66|526.52|532.24|522.84|168
1688892300000|2023-07-09 08:45:00|533.26|523.86|533.22|523.82|534.82|526.97|532.92|523.52|181
1688892600000|2023-07-09 08:50:00|533.23|523.83|534.48|525.08|540.23|527.95|533.05|523.65|148
1688892900000|2023-07-09 08:55:00|534.49|525.09|533.74|524.34|536.39|528.24|533.57|524.17|169
1688893200000|2023-07-09 09:00:00|533.75|524.35|533.98|524.58|534.01|524.61|533.14|523.74|184
1688893500000|2023-07-09 09:05:00|533.97|524.57|533.4|524|533.97|524.57|532.83|523.43|178
1688893800000|2023-07-09 09:10:00|533.43|524.03|532.01|522.61|533.43|524.03|531.98|522.58|278
1688894100000|2023-07-09 09:15:00|532.02|522.62|531.3|521.9|532.23|522.83|531.3|521.9|146
1688894400000|2023-07-09 09:20:00|531.28|521.88|530.96|521.56|531.5|522.1|529.66|520.26|192
1688894700000|2023-07-09 09:25:00|530.97|521.57|530.75|521.35|532.42|524.35|530.21|520.81|194
1688895000000|2023-07-09 09:30:00|530.74|521.34|529.29|519.89|530.8|521.4|529.25|519.85|121
1688895300000|2023-07-09 09:35:00|529.3|519.9|530.51|521.11|531.53|524.02|529.25|519.85|138
1688895600000|2023-07-09 09:40:00|530.48|521.08|531.29|521.89|532.93|524.77|530.47|521.07|132
1688895900000|2023-07-09 09:45:00|531.31|521.91|529.88|520.48|531.34|521.94|529.6|520.2|273
1688896200000|2023-07-09 09:50:00|529.87|520.47|530.67|521.27|531.14|521.74|529.87|520.47|237
1688896500000|2023-07-09 09:55:00|530.68|521.28|530.77|521.37|530.93|521.53|530.6|521.2|141
1688896800000|2023-07-09 10:00:00|530.79|521.39|531.2|521.8|531.23|521.83|530.61|521.21|270
1688897100000|2023-07-09 10:05:00|531.19|521.79|530.58|521.18|531.26|521.86|530.27|520.87|247
1688897400000|2023-07-09 10:10:00|530.65|521.25|530.21|520.81|530.65|521.25|530.13|520.73|188
1688897700000|2023-07-09 10:15:00|530.2|520.8|530.06|520.66|530.22|520.82|529.5|520.1|269
1688898000000|2023-07-09 10:20:00|530.09|520.69|530.74|521.34|530.94|521.54|530.03|520.63|143
1688898300000|2023-07-09 10:25:00|530.91|521.51|531.26|521.86|531.29|521.89|530.66|521.26|169
1688898600000|2023-07-09 10:30:00|531.24|521.84|531.4|522|531.5|522.1|530.75|521.35|251
1688898900000|2023-07-09 10:35:00|531.39|521.99|530.26|520.86|531.47|522.07|530.26|520.86|162
1688899200000|2023-07-09 10:40:00|530.32|520.92|530.94|521.54|530.99|521.59|530.16|520.76|209
1688899500000|2023-07-09 10:45:00|530.97|521.57|529.93|520.53|531.12|521.72|529.83|520.43|276
1688899800000|2023-07-09 10:50:00|529.94|520.54|530.37|520.97|530.51|521.11|529.7|520.3|218
1688900100000|2023-07-09 10:55:00|530.38|520.98|530.42|521.02|530.72|521.32|530.28|520.88|201
1688900400000|2023-07-09 11:00:00|530.39|520.99|529.19|519.79|530.72|521.32|529.1|519.7|293
1688900700000|2023-07-09 11:05:00|529.15|519.75|528.71|519.31|529.45|520.05|528.39|518.99|346
1688901000000|2023-07-09 11:10:00|528.74|519.34|528.54|519.14|528.82|519.42|528.24|518.84|278
1688901300000|2023-07-09 11:15:00|528.56|519.16|530.97|521.57|531.02|521.62|528.54|519.14|293
1688901600000|2023-07-09 11:20:00|530.99|521.59|531.02|521.62|531.41|522.01|530.84|521.44|201
1688901900000|2023-07-09 11:25:00|531.03|521.63|531.44|522.04|531.5|522.1|530.82|521.42|227
1688902200000|2023-07-09 11:30:00|531.45|522.05|531.74|522.34|531.91|522.51|531.45|522.05|203
1688902500000|2023-07-09 11:35:00|531.72|522.32|531.78|522.38|531.94|522.54|531.05|521.65|234
1688902800000|2023-07-09 11:40:00|531.81|522.41|532.81|523.41|533.03|523.63|531.79|522.39|185
1688903100000|2023-07-09 11:45:00|532.84|523.44|531.68|522.28|532.94|523.54|531.39|521.99|203
1688903400000|2023-07-09 11:50:00|531.67|522.27|531.29|521.89|531.68|522.28|531.15|521.75|120
1688903700000|2023-07-09 11:55:00|531.3|521.9|531.33|521.93|531.44|522.04|530.94|521.54|153
1688904000000|2023-07-09 12:00:00|531.41|522.01|530.8|521.4|531.77|522.37|530.59|521.19|244
1688904300000|2023-07-09 12:05:00|530.82|521.42|531.17|521.77|531.17|521.77|530.2|520.8|220
1688904600000|2023-07-09 12:10:00|531.16|521.76|530.65|521.25|531.27|521.87|530.32|520.92|184
1688904900000|2023-07-09 12:15:00|530.66|521.26|531.88|522.48|531.88|522.48|530.61|521.21|244
1688905200000|2023-07-09 12:20:00|531.83|522.43|532.42|523.02|532.46|523.06|531.6|522.2|365
1688905500000|2023-07-09 12:25:00|532.43|523.03|532.64|523.24|532.71|523.31|532.42|523.02|210
1688905800000|2023-07-09 12:30:00|532.65|523.25|533.26|523.86|534.02|524.62|532.56|523.16|374
1688906100000|2023-07-09 12:35:00|533.25|523.85|533.58|524.18|533.64|524.24|532.68|523.28|310
1688906400000|2023-07-09 12:40:00|533.59|524.19|532.65|523.25|533.73|524.33|532.57|523.17|261
1688906700000|2023-07-09 12:45:00|532.64|523.24|532.43|523.03|533.21|523.81|532.27|522.87|224
1688907000000|2023-07-09 12:50:00|532.4|523|532.41|523.01|533.02|523.62|532.05|522.65|261
1688907300000|2023-07-09 12:55:00|532.45|523.05|532.4|523|532.67|523.27|532.09|522.69|160
1688907600000|2023-07-09 13:00:00|532.41|523.01|532|522.6|533.15|523.75|531.72|522.32|288
1688907900000|2023-07-09 13:05:00|532.11|522.71|532.31|522.91|532.83|523.43|531.9|522.5|261
1688908200000|2023-07-09 13:10:00|532.3|522.9|531.67|522.27|532.34|522.94|531.5|522.1|118
1688908500000|2023-07-09 13:15:00|531.68|522.28|531.72|522.32|531.89|522.49|531.03|521.63|241
1688908800000|2023-07-09 13:20:00|531.7|522.3|531.93|522.53|532.4|523|531.7|522.3|198
1688909100000|2023-07-09 13:25:00|531.92|522.52|531.46|522.06|532.41|523.01|531.46|522.06|254
1688909400000|2023-07-09 13:30:00|531.48|522.08|531.62|522.22|531.91|522.51|531.12|521.72|226
1688909700000|2023-07-09 13:35:00|531.63|522.23|531.42|522.02|531.63|522.23|531|521.6|187
1688910000000|2023-07-09 13:40:00|531.41|522.01|530.64|521.24|531.43|522.03|530.49|521.09|268
1688910300000|2023-07-09 13:45:00|530.65|521.25|530.13|520.73|530.68|521.28|529.67|520.27|173
1688910600000|2023-07-09 13:50:00|530.14|520.74|528.62|519.22|530.22|520.82|528.53|519.13|280
1688910900000|2023-07-09 13:55:00|528.64|519.24|528.23|518.83|528.79|519.39|528.17|518.77|269
1688911200000|2023-07-09 14:00:00|528.22|518.82|527.85|518.45|528.29|518.89|527.4|518|439
1688911500000|2023-07-09 14:05:00|527.81|518.41|525.86|516.46|527.94|518.54|525.62|516.22|402
1688911800000|2023-07-09 14:10:00|525.87|516.47|526.68|517.28|526.68|517.28|525.25|515.85|473
1688912100000|2023-07-09 14:15:00|526.7|517.3|526.96|517.56|527.01|517.61|525.86|516.46|385
1688912400000|2023-07-09 14:20:00|527.17|517.77|527.15|517.75|527.2|517.8|526.57|517.17|279
1688912700000|2023-07-09 14:25:00|527.17|517.77|527.72|518.32|527.77|518.37|526.88|517.48|274
1688913000000|2023-07-09 14:30:00|527.83|518.43|528.17|518.77|528.17|518.77|526.82|517.42|274
1688913300000|2023-07-09 14:35:00|528.18|518.78|529.56|520.16|529.79|520.39|528.18|518.78|678
1688913600000|2023-07-09 14:40:00|529.55|520.15|528.26|518.86|529.62|520.22|527.87|518.47|430
1688913900000|2023-07-09 14:45:00|528.25|518.85|528.66|519.26|528.95|519.55|528.18|518.78|359
1688914200000|2023-07-09 14:50:00|528.64|519.24|528.22|518.82|528.81|519.41|527.48|518.08|361
1688914500000|2023-07-09 14:55:00|528.21|518.81|528.25|518.85|528.54|519.14|527.97|518.57|211
1688914800000|2023-07-09 15:00:00|528.26|518.86|529.15|519.75|529.19|519.79|527.61|518.21|317
1688915100000|2023-07-09 15:05:00|529.16|519.76|529.53|520.13|529.57|520.17|528.99|519.59|366
1688915400000|2023-07-09 15:10:00|529.52|520.12|528.59|519.19|529.56|520.16|528|518.6|300
1688915700000|2023-07-09 15:15:00|528.7|519.3|528.11|518.71|528.7|519.3|527.52|518.12|391
1688916000000|2023-07-09 15:20:00|528.13|518.73|528.91|519.51|529.17|519.77|528.03|518.63|340
1688916300000|2023-07-09 15:25:00|528.89|519.49|528.28|518.88|529.1|519.7|528.19|518.79|208
1688916600000|2023-07-09 15:30:00|528.27|518.87|527.19|517.79|528.31|518.91|527.18|517.78|176
1688916900000|2023-07-09 15:35:00|527.18|517.78|527.26|517.86|527.91|518.51|527.18|517.78|231
1688917200000|2023-07-09 15:40:00|527.27|517.87|527.71|518.31|528.04|518.64|527.24|517.84|174
1688917500000|2023-07-09 15:45:00|527.72|518.32|526.87|517.47|528.19|518.79|526.77|517.37|307
1688917800000|2023-07-09 15:50:00|526.85|517.45|526.95|517.55|527.23|517.83|526.51|517.11|194
1688918100000|2023-07-09 15:55:00|526.93|517.53|527.51|518.11|527.52|518.12|526.8|517.4|207
1688918400000|2023-07-09 16:00:00|527.53|518.13|526.7|517.3|527.65|518.25|526.36|516.96|334
1688918700000|2023-07-09 16:05:00|526.73|517.33|527.12|517.72|527.4|518|526.23|516.83|213
1688919000000|2023-07-09 16:10:00|527.11|517.71|526.9|517.5|527.28|517.88|526.68|517.28|213
1688919300000|2023-07-09 16:15:00|527.33|517.93|527.58|518.18|527.62|518.22|526.54|517.14|279
1688919600000|2023-07-09 16:20:00|527.61|518.21|528.2|518.8|528.21|518.81|527.5|518.1|160
1688919900000|2023-07-09 16:25:00|528.21|518.81|527.79|518.39|528.32|518.92|527.24|517.84|259
1688920200000|2023-07-09 16:30:00|527.76|518.36|528.42|519.02|528.52|519.12|527.68|518.28|224
1688920500000|2023-07-09 16:35:00|528.44|519.04|528.79|519.39|529.18|519.78|528.35|518.95|223
1688920800000|2023-07-09 16:40:00|528.78|519.38|528.58|519.18|528.83|519.43|528.15|518.75|161
1688921100000|2023-07-09 16:45:00|528.6|519.2|527.98|518.58|528.62|519.22|527.35|517.95|240
1688921400000|2023-07-09 16:50:00|527.97|518.57|526.98|517.58|528.05|518.65|526.88|517.48|238
1688921700000|2023-07-09 16:55:00|526.95|517.55|526.63|517.23|527.1|517.7|526.24|516.84|224
1688922000000|2023-07-09 17:00:00|526.64|517.24|526.43|517.03|526.64|517.24|525.29|515.89|310
1688922300000|2023-07-09 17:05:00|526.44|517.04|525.97|516.57|526.51|517.11|525.9|516.5|166
1688922600000|2023-07-09 17:10:00|525.99|516.59|526.47|517.07|526.48|517.08|525.31|515.91|190
1688922900000|2023-07-09 17:15:00|526.46|517.06|526.77|517.37|526.77|517.37|526.15|516.75|185
1688923200000|2023-07-09 17:20:00|526.76|517.36|527.5|518.1|527.53|518.13|526.53|517.13|156
1688923500000|2023-07-09 17:25:00|527.52|518.12|527.99|518.59|528.33|518.93|527.5|518.1|174
1688923800000|2023-07-09 17:30:00|528.02|518.62|528.24|518.84|528.33|518.93|527.81|518.41|158
1688924100000|2023-07-09 17:35:00|528.27|518.87|527.76|518.36|528.49|519.09|527.6|518.2|136
1688924400000|2023-07-09 17:40:00|527.75|518.35|527.9|518.5|528.82|519.42|527.71|518.31|157
1688924700000|2023-07-09 17:45:00|527.94|518.54|528.61|519.21|528.74|519.34|527.86|518.46|160
1688925000000|2023-07-09 17:50:00|528.6|519.2|528.97|519.57|529.16|519.76|528.45|519.05|109
1688925300000|2023-07-09 17:55:00|529|519.6|529.25|519.85|529.4|520|528.97|519.57|120
1688925600000|2023-07-09 18:00:00|529.26|519.86|529.48|520.08|529.49|520.09|529.21|519.81|119
1688925900000|2023-07-09 18:05:00|529.47|520.07|529.42|520.02|529.59|520.19|529.15|519.75|179
1688926200000|2023-07-09 18:10:00|529.43|520.03|529.18|519.78|529.46|520.06|529.13|519.73|95
1688926500000|2023-07-09 18:15:00|529.23|519.83|529.2|519.8|529.53|520.13|529.18|519.78|122
1688926800000|2023-07-09 18:20:00|529.22|519.82|529.17|519.77|529.48|520.08|529.1|519.7|120
1688927100000|2023-07-09 18:25:00|529.18|519.78|529.51|520.11|529.61|520.21|529.15|519.75|118
1688927400000|2023-07-09 18:30:00|529.5|520.1|529.61|520.21|529.7|520.3|529.38|519.98|163
1688927700000|2023-07-09 18:35:00|529.63|520.23|530.31|520.91|530.36|520.96|529.61|520.21|125
1688928000000|2023-07-09 18:40:00|530.29|520.89|530.83|521.43|530.83|521.43|530.29|520.89|84
1688928300000|2023-07-09 18:45:00|530.82|521.42|530.51|521.11|530.82|521.42|530.28|520.88|151
1688928600000|2023-07-09 18:50:00|530.52|521.12|530.17|520.77|530.63|521.23|529.96|520.56|188
1688928900000|2023-07-09 18:55:00|530.14|520.74|530.07|520.67|530.44|521.04|529.87|520.47|159
1688929200000|2023-07-09 19:00:00|530.09|520.69|529.91|520.51|530.23|520.83|529.84|520.44|186
1688929500000|2023-07-09 19:05:00|529.9|520.5|530.06|520.66|530.21|520.81|529.77|520.37|215
1688929800000|2023-07-09 19:10:00|530.08|520.68|530.01|520.61|530.2|520.8|529.47|520.07|157
1688930100000|2023-07-09 19:15:00|530|520.6|530.12|520.72|530.34|520.94|530|520.6|130
1688930400000|2023-07-09 19:20:00|530.16|520.76|529.33|519.93|530.17|520.77|529.18|519.78|140
1688930700000|2023-07-09 19:25:00|529.26|519.86|529.41|520.01|529.57|520.17|528.91|519.51|152
1688931000000|2023-07-09 19:30:00|529.44|520.04|528.65|519.25|529.44|520.04|528.51|519.11|156
1688931300000|2023-07-09 19:35:00|528.64|519.24|529.64|518.74|529.64|519.32|528.57|518.45|89
1688931600000|2023-07-09 19:40:00|529.65|518.75|531.02|520.12|531.28|520.38|529.65|518.75|206
1688931900000|2023-07-09 19:45:00|531.05|520.15|531.02|520.12|531.05|520.15|530.81|519.91|94
1688932200000|2023-07-09 19:50:00|531.04|520.14|531.07|520.17|531.86|520.96|530.93|520.03|114
1688932500000|2023-07-09 19:55:00|531.06|520.16|530.94|520.04|531.12|520.22|530.44|519.54|155
1688932800000|2023-07-09 20:00:00|530.91|520.01|530.54|519.64|530.93|520.03|530.39|519.49|171
1688933100000|2023-07-09 20:05:00|530.53|519.63|530.85|519.95|530.89|519.99|529.97|519.07|164
1688933400000|2023-07-09 20:10:00|530.86|519.96|530.95|520.05|531.4|520.5|530.63|519.73|184
1688933700000|2023-07-09 20:15:00|530.93|520.03|530.9|520|530.97|520.07|530.35|519.45|209
1688934000000|2023-07-09 20:20:00|530.89|519.99|530.17|519.27|530.91|520.01|529.95|519.05|151
1688934300000|2023-07-09 20:25:00|530.16|519.26|529.54|518.64|530.17|519.27|529.52|518.62|129
1688934600000|2023-07-09 20:30:00|529.52|518.62|528.15|517.25|529.53|518.63|527.6|516.7|351
1688934900000|2023-07-09 20:35:00|528.22|517.32|528.56|517.66|528.95|518.05|528.05|517.15|320
1688935200000|2023-07-09 20:40:00|528.58|517.68|528.19|517.29|528.64|517.74|528.16|517.26|145
1688935500000|2023-07-09 20:45:00|528.2|517.3|528.4|517.5|528.4|517.5|527.72|516.82|160
1688935800000|2023-07-09 20:50:00|528.43|517.53|529.09|518.19|529.15|518.25|528.39|517.49|162
1688936100000|2023-07-09 20:55:00|529.11|518.21|529.6|518.7|529.62|518.72|528.86|517.96|148
1688936400000|2023-07-09 21:00:00|529.58|518.68|530.35|519.45|530.41|520|529.1|518.68|138
1688936700000|2023-07-09 21:05:00|530.39|519.49|528.47|519.07|530.39|520.67|528.35|518.95|254
1688937000000|2023-07-09 21:10:00|528.49|519.09|528.21|518.81|529.01|519.61|528.05|518.65|281
1688937300000|2023-07-09 21:15:00|528.19|518.79|527.27|517.87|528.49|519.09|526.75|517.35|301
1688937600000|2023-07-09 21:20:00|527.29|517.89|527.84|518.44|528.04|518.64|527.03|517.63|220
1688937900000|2023-07-09 21:25:00|527.79|518.39|528.09|518.69|528.21|518.81|527.55|518.15|184
1688938200000|2023-07-09 21:30:00|528.18|518.78|527.82|518.42|528.28|518.88|527.45|518.05|181
1688938500000|2023-07-09 21:35:00|527.83|518.43|527.93|518.53|528|518.6|527.6|518.2|202
1688938800000|2023-07-09 21:40:00|527.97|518.57|527.5|518.1|527.97|518.57|527.25|517.85|230
1688939100000|2023-07-09 21:45:00|527.51|518.11|527.31|517.91|527.61|518.21|527.25|517.85|171
1688939400000|2023-07-09 21:50:00|527.52|518.12|525.92|516.52|527.59|518.19|525.92|516.52|274
1688939700000|2023-07-09 21:55:00|525.7|516.3|525.89|516.49|525.95|516.55|525.45|516.05|244
1688940000000|2023-07-09 22:00:00|525.93|516.53|526.02|516.62|526.42|517.02|525.44|516.04|417
1688940300000|2023-07-09 22:05:00|526.01|516.61|525.23|515.83|526.16|516.76|524.91|515.51|560
1688940600000|2023-07-09 22:10:00|525.2|515.8|525.46|516.06|525.55|516.15|524.72|515.32|456
1688940900000|2023-07-09 22:15:00|525.45|516.05|526.34|516.94|526.75|517.35|525.16|515.76|531
1688941200000|2023-07-09 22:20:00|526.35|516.95|526.24|516.84|526.6|517.2|525.79|516.39|414
1688941500000|2023-07-09 22:25:00|526.26|516.86|527.18|517.78|527.18|517.78|525.99|516.59|364
1688941800000|2023-07-09 22:30:00|527.07|517.67|527.88|518.48|527.97|518.57|526.78|517.38|384
1688942100000|2023-07-09 22:35:00|527.9|518.5|529.32|519.92|529.62|520.22|527.82|518.42|416
1688942400000|2023-07-09 22:40:00|529.3|519.9|529.73|520.33|529.97|520.57|529.05|519.65|359
1688942700000|2023-07-09 22:45:00|529.78|520.38|530.63|521.23|530.96|521.56|529.48|520.08|386
1688943000000|2023-07-09 22:50:00|530.75|521.35|530.69|521.29|530.86|521.46|529.23|519.83|419
1688943300000|2023-07-09 22:55:00|530.66|521.26|530.59|521.19|530.8|521.4|529.93|520.53|260
1688943600000|2023-07-09 23:00:00|530.6|521.2|530.88|521.48|530.93|521.53|529.67|520.27|367
1688943900000|2023-07-09 23:05:00|530.82|521.42|530.67|521.27|530.93|521.53|529.83|520.43|389
1688944200000|2023-07-09 23:10:00|530.68|521.28|529.29|519.89|530.92|521.52|529.2|519.8|477
1688944500000|2023-07-09 23:15:00|529.27|519.87|527.16|517.76|529.3|519.9|527.01|517.61|452
1688944800000|2023-07-09 23:20:00|527.15|517.75|527.1|517.7|527.57|518.17|526.6|517.2|256
1688945100000|2023-07-09 23:25:00|527.07|517.67|527.21|517.81|527.23|517.83|526.57|517.17|329
1688945400000|2023-07-09 23:30:00|527.19|517.79|526.7|517.3|527.68|518.28|526.54|517.14|379
1688945700000|2023-07-09 23:35:00|526.68|517.28|527.41|518.01|527.48|518.08|526.47|517.07|230
1688946000000|2023-07-09 23:40:00|527.45|518.05|526.53|517.13|527.54|518.14|525.97|516.57|287
1688946300000|2023-07-09 23:45:00|526.32|516.92|527.02|517.62|527.1|517.7|526|516.6|339
1688946600000|2023-07-09 23:50:00|527.05|517.65|528.06|518.66|528.24|518.84|526.69|517.29|288
1688946900000|2023-07-09 23:55:00|528.04|518.64|527.95|518.55|528.33|518.93|527.82|518.42|215
1688947200000|2023-07-10 00:00:00|527.97|518.57|527.37|517.97|528.65|519.25|527.33|517.93|474
1688947500000|2023-07-10 00:05:00|527.33|517.93|523.93|514.53|527.62|518.22|523.68|514.28|726
1688947800000|2023-07-10 00:10:00|523.83|514.43|519.04|509.64|524.01|514.61|514.77|505.37|987
1688948100000|2023-07-10 00:15:00|519.02|509.62|517.3|507.9|519.02|509.62|515.3|505.9|982
1688948400000|2023-07-10 00:20:00|517.32|507.92|517.91|508.51|518.58|509.18|516.87|507.47|884
1688948700000|2023-07-10 00:25:00|517.79|508.39|518.58|509.18|518.78|509.38|516.57|507.17|807
1688949000000|2023-07-10 00:30:00|518.57|509.17|521.3|511.9|521.54|512.14|518.45|509.05|812
1688949300000|2023-07-10 00:35:00|521.46|512.06|519.45|510.05|522|512.6|519.42|510.02|658
1688949600000|2023-07-10 00:40:00|519.51|510.11|518.98|509.58|519.57|510.17|518.53|509.13|534
1688949900000|2023-07-10 00:45:00|518.97|509.57|517.62|508.22|519|509.6|517.56|508.16|595
1688950200000|2023-07-10 00:50:00|517.61|508.21|518.98|509.58|519.37|509.97|517.56|508.16|548
1688950500000|2023-07-10 00:55:00|518.96|509.56|517.64|508.24|519.11|509.71|517.52|508.12|446
1688950800000|2023-07-10 01:00:00|517.59|508.19|516.76|507.36|517.94|508.54|516.38|506.98|573
1688951100000|2023-07-10 01:05:00|516.73|507.33|517.61|508.21|518.4|509|516.72|507.32|461
1688951400000|2023-07-10 01:10:00|517.62|508.22|516.73|507.33|517.62|508.22|516.08|506.68|513
1688951700000|2023-07-10 01:15:00|516.77|507.37|517.72|508.32|517.77|508.37|516.56|507.16|524
1688952000000|2023-07-10 01:20:00|517.66|508.26|519.94|510.54|520.19|510.79|517.43|508.03|636
1688952300000|2023-07-10 01:25:00|519.89|510.49|519.37|509.97|520.19|510.79|519.11|509.71|348
1688952600000|2023-07-10 01:30:00|519.38|509.98|519.37|509.97|520.03|510.63|518.71|509.31|596
1688952900000|2023-07-10 01:35:00|519.29|509.89|518.7|509.3|519.49|510.09|517.88|508.48|423
1688953200000|2023-07-10 01:40:00|518.83|509.43|517.48|508.08|519.15|509.75|517.37|507.97|458
1688953500000|2023-07-10 01:45:00|517.4|508|516.15|506.75|517.53|508.13|515.91|506.51|463
1688953800000|2023-07-10 01:50:00|516.14|506.74|515.5|506.1|516.92|507.52|515.5|506.1|448
1688954100000|2023-07-10 01:55:00|515.66|506.26|515.43|506.03|515.86|506.46|514.95|505.55|464
1688954400000|2023-07-10 02:00:00|515.38|505.98|516.33|506.93|517.29|507.89|515.35|505.95|472
1688954700000|2023-07-10 02:05:00|516.35|506.95|516.53|507.13|516.55|507.15|516.1|506.7|236
1688955000000|2023-07-10 02:10:00|516.54|507.14|517.23|507.83|517.4|508|515.96|506.56|375
1688955300000|2023-07-10 02:15:00|517.26|507.86|517.55|508.15|517.78|508.38|516.55|507.15|351
1688955600000|2023-07-10 02:20:00|517.58|508.18|517.67|508.27|517.87|508.47|516.8|507.4|297
1688955900000|2023-07-10 02:25:00|517.71|508.31|519.3|509.9|519.42|510.02|517.55|508.15|426
1688956200000|2023-07-10 02:30:00|519.27|509.87|519.74|510.34|520.4|511|519.13|509.73|542
1688956500000|2023-07-10 02:35:00|519.77|510.37|519.13|509.73|519.77|510.37|519.06|509.66|336
1688956800000|2023-07-10 02:40:00|519.23|509.83|518.92|509.52|519.42|510.02|518.28|508.88|423
1688957100000|2023-07-10 02:45:00|519.06|509.66|519.86|510.46|520.07|510.67|518.83|509.43|578
1688957400000|2023-07-10 02:50:00|519.82|510.42|519.7|510.3|519.89|510.49|518.67|509.27|499
1688957700000|2023-07-10 02:55:00|519.71|510.31|519.66|510.26|520.18|510.78|519.07|509.67|460
1688958000000|2023-07-10 03:00:00|519.67|510.27|520.64|511.24|521.02|511.62|519.53|510.13|515
1688958300000|2023-07-10 03:05:00|520.63|511.23|521.47|512.07|521.99|512.59|520.44|511.04|392
1688958600000|2023-07-10 03:10:00|521.5|512.1|519.43|510.03|521.51|512.11|519.09|509.69|456
1688958900000|2023-07-10 03:15:00|519.5|510.1|518.52|509.12|519.87|510.47|518.13|508.73|420
1688959200000|2023-07-10 03:20:00|518.53|509.13|518.58|509.18|519.22|509.82|518.51|509.11|371
1688959500000|2023-07-10 03:25:00|518.62|509.22|518.49|509.09|518.97|509.57|518.39|508.99|298
1688959800000|2023-07-10 03:30:00|518.47|509.07|517.66|508.26|518.81|509.41|517.66|508.26|349
1688960100000|2023-07-10 03:35:00|517.65|508.25|517.79|508.39|518.33|508.93|517.6|508.2|359
1688960400000|2023-07-10 03:40:00|517.78|508.38|517.71|508.31|518.13|508.73|517.4|508|174
1688960700000|2023-07-10 03:45:00|517.7|508.3|518.33|508.93|518.5|509.1|517.6|508.2|257
1688961000000|2023-07-10 03:50:00|518.32|508.92|518.28|508.88|518.66|509.26|518.11|508.71|245
1688961300000|2023-07-10 03:55:00|518.36|508.96|517.61|508.21|518.7|509.3|517.45|508.05|263
1688961600000|2023-07-10 04:00:00|517.54|508.14|517.5|508.1|518.12|508.72|517.12|507.72|381
1688961900000|2023-07-10 04:05:00|517.44|508.04|517|507.6|517.7|508.3|516.88|507.48|321
1688962200000|2023-07-10 04:10:00|516.99|507.59|516.24|506.84|517.12|507.72|516.23|506.83|303
1688962500000|2023-07-10 04:15:00|516.22|506.82|516.5|507.1|516.88|507.48|516.07|506.67|325
1688962800000|2023-07-10 04:20:00|516.54|507.14|517.9|508.5|518.23|508.83|516.5|507.1|288
1688963100000|2023-07-10 04:25:00|517.91|508.51|518.11|508.71|518.92|509.52|517.89|508.49|334
1688963400000|2023-07-10 04:30:00|518.1|508.7|518.68|509.28|518.7|509.3|518.09|508.69|188
1688963700000|2023-07-10 04:35:00|518.74|509.34|519.86|510.46|520.07|510.67|518.72|509.32|324
1688964000000|2023-07-10 04:40:00|519.94|510.54|520.16|510.76|520.24|510.84|519.77|510.37|307
1688964300000|2023-07-10 04:45:00|520.08|510.68|520.48|511.08|520.7|511.3|519.99|510.59|293
1688964600000|2023-07-10 04:50:00|520.53|511.13|519.62|510.22|520.66|511.26|519.38|509.98|312
1688964900000|2023-07-10 04:55:00|519.63|510.23|519.11|509.71|519.66|510.26|518.83|509.43|252
1688965200000|2023-07-10 05:00:00|519.2|509.8|518.65|509.25|519.65|510.25|518.43|509.03|390
1688965500000|2023-07-10 05:05:00|518.66|509.26|518.8|509.4|519.2|509.8|518.65|509.25|250
1688965800000|2023-07-10 05:10:00|518.81|509.41|519.63|510.23|519.75|510.35|518.65|509.25|316
1688966100000|2023-07-10 05:15:00|519.64|510.24|518.4|509|519.8|510.4|518.29|508.89|318
1688966400000|2023-07-10 05:20:00|518.41|509.01|518.87|509.47|518.97|509.57|518.2|508.8|286
1688966700000|2023-07-10 05:25:00|518.8|509.4|517.49|508.09|518.92|509.52|517.44|508.04|363
1688967000000|2023-07-10 05:30:00|517.5|508.1|517.83|508.43|517.88|508.48|516.68|507.28|358
1688967300000|2023-07-10 05:35:00|517.82|508.42|516.75|507.35|518|508.6|516.5|507.1|367
1688967600000|2023-07-10 05:40:00|516.74|507.34|516.58|507.18|517.32|507.92|516.12|506.72|321
1688967900000|2023-07-10 05:45:00|516.57|507.17|516.61|507.21|516.92|507.52|516.17|506.77|184
1688968200000|2023-07-10 05:50:00|516.62|507.22|515.96|506.56|517.25|507.85|515.55|506.15|419
1688968500000|2023-07-10 05:55:00|515.94|506.54|514.65|505.25|516.26|506.86|514.37|504.97|505
1688968800000|2023-07-10 06:00:00|514.62|505.22|515.67|506.27|516.27|506.87|514.4|505|497
1688969100000|2023-07-10 06:05:00|515.68|506.28|515.72|506.32|516.63|507.23|515.53|506.13|378
1688969400000|2023-07-10 06:10:00|515.71|506.31|516.79|507.39|516.95|507.55|515.49|506.09|384
1688969700000|2023-07-10 06:15:00|516.85|507.45|516.33|506.93|517.16|507.76|516.12|506.72|411
1688970000000|2023-07-10 06:20:00|516.34|506.94|517.04|507.64|517.14|507.74|516|506.6|437
1688970300000|2023-07-10 06:25:00|517.03|507.63|516.74|507.34|517.25|507.85|516.42|507.02|378
1688970600000|2023-07-10 06:30:00|516.66|507.26|517.21|507.81|517.33|507.93|516|506.6|355
1688970900000|2023-07-10 06:35:00|517.31|507.91|518.25|508.85|518.31|508.91|517.13|507.73|378
1688971200000|2023-07-10 06:40:00|518.04|508.64|517.16|507.76|518.34|508.94|516.87|507.47|355
1688971500000|2023-07-10 06:45:00|517.13|507.73|517.14|507.74|517.65|508.25|516.58|507.18|328
1688971800000|2023-07-10 06:50:00|517.15|507.75|516.41|507.01|517.45|508.05|516.33|506.93|307
1688972100000|2023-07-10 06:55:00|516.42|507.02|516.78|507.38|516.9|507.5|516.17|506.77|312
1688972400000|2023-07-10 07:00:00|516.7|507.3|519.21|509.81|519.38|509.98|516.34|506.94|463
1688972700000|2023-07-10 07:05:00|519.23|509.83|519.6|510.2|519.82|510.42|518.5|509.1|342
1688973000000|2023-07-10 07:10:00|519.67|510.27|519.35|509.95|520.08|510.68|518.81|509.41|382
1688973300000|2023-07-10 07:15:00|519.37|509.97|518.91|509.51|519.92|510.52|518.83|509.43|356
1688973600000|2023-07-10 07:20:00|518.92|509.52|519.8|510.4|519.84|510.44|518.86|509.46|250
1688973900000|2023-07-10 07:25:00|519.82|510.42|518.94|509.54|519.82|510.42|518.49|509.09|255
1688974200000|2023-07-10 07:30:00|518.96|509.56|520.17|510.77|520.32|510.92|518.85|509.45|341
1688974500000|2023-07-10 07:35:00|520.2|510.8|519.75|510.35|520.52|511.12|519.7|510.3|326
1688974800000|2023-07-10 07:40:00|519.68|510.28|519.25|509.85|520.14|510.74|519.17|509.77|208
1688975100000|2023-07-10 07:45:00|519.23|509.83|519.53|510.13|519.59|510.19|518.9|509.5|219
1688975400000|2023-07-10 07:50:00|519.51|510.11|517.63|508.23|519.73|510.33|517.59|508.19|380
1688975700000|2023-07-10 07:55:00|517.64|508.24|518.43|509.03|518.51|509.11|517.54|508.14|333
1688976000000|2023-07-10 08:00:00|518.42|509.02|518.54|509.14|519.28|509.88|518.09|508.69|415
1688976300000|2023-07-10 08:05:00|518.59|509.19|517.86|508.46|519.16|509.76|517.74|508.34|288
1688976600000|2023-07-10 08:10:00|517.85|508.45|517.05|507.65|517.87|508.47|516.85|507.45|345
1688976900000|2023-07-10 08:15:00|517.06|507.66|515.07|505.67|517.23|507.83|514.17|504.77|643
1688977200000|2023-07-10 08:20:00|515.04|505.64|515.98|506.58|516.29|506.89|513.67|504.27|608
1688977500000|2023-07-10 08:25:00|515.99|506.59|516.91|507.51|517.17|507.77|515.97|506.57|510
1688977800000|2023-07-10 08:30:00|516.96|507.56|515.55|506.15|516.96|507.56|515.28|505.88|524
1688978100000|2023-07-10 08:35:00|515.59|506.19|517.15|507.75|517.15|507.75|515.45|506.05|489
1688978400000|2023-07-10 08:40:00|517.12|507.72|517.35|507.95|517.79|508.39|516.98|507.58|403
1688978700000|2023-07-10 08:45:00|517.36|507.96|517.51|508.11|517.64|508.24|516.85|507.45|392
1688979000000|2023-07-10 08:50:00|517.52|508.12|517.36|507.96|517.53|508.13|516.87|507.47|335
1688979300000|2023-07-10 08:55:00|517.31|507.91|517.94|508.54|518.15|508.75|517.09|507.69|363
1688979600000|2023-07-10 09:00:00|517.98|508.58|515.25|505.85|518.31|508.91|514.78|505.38|532
1688979900000|2023-07-10 09:05:00|515.27|505.87|517.19|507.79|517.22|507.82|515.19|505.79|391
1688980200000|2023-07-10 09:10:00|517.15|507.75|516.14|506.74|517.28|507.88|515.76|506.36|477
1688980500000|2023-07-10 09:15:00|516.13|506.73|516.35|506.95|517.37|507.97|515.24|505.84|477
1688980800000|2023-07-10 09:20:00|516.36|506.96|520.02|510.62|520.77|511.37|515.96|506.56|856
1688981100000|2023-07-10 09:25:00|520.05|510.65|521.29|511.89|521.4|512|519.75|510.35|658
1688981400000|2023-07-10 09:30:00|521.28|511.88|520.63|511.23|523.22|513.82|520.07|510.67|744
1688981700000|2023-07-10 09:35:00|520.64|511.24|520.14|510.74|520.84|511.44|519.24|509.84|661
1688982000000|2023-07-10 09:40:00|520.16|510.76|521.22|511.82|521.49|512.09|520.16|510.76|485
1688982300000|2023-07-10 09:45:00|521.24|511.84|519.99|510.59|521.36|511.96|519.92|510.52|471
1688982600000|2023-07-10 09:50:00|519.98|510.58|520.64|511.24|521.05|511.65|519.62|510.22|382
1688982900000|2023-07-10 09:55:00|520.66|511.26|520|510.6|521.18|511.78|520|510.6|407
1688983200000|2023-07-10 10:00:00|520.04|510.64|520.48|511.08|520.78|511.38|519.7|510.3|318
1688983500000|2023-07-10 10:05:00|520.49|511.09|520.56|511.16|521.27|511.87|520.09|510.69|386
1688983800000|2023-07-10 10:10:00|520.63|511.23|520.49|511.09|521.29|511.89|520.17|510.77|391
1688984100000|2023-07-10 10:15:00|520.56|511.16|521.07|511.67|521.45|512.05|520.38|510.98|351
1688984400000|2023-07-10 10:20:00|521.09|511.69|521.12|511.72|521.46|512.06|520.68|511.28|367
1688984700000|2023-07-10 10:25:00|521.11|511.71|521.01|511.61|521.24|511.84|520.43|511.03|347
1688985000000|2023-07-10 10:30:00|520.96|511.56|522.13|512.73|522.21|512.81|520.95|511.55|395
1688985300000|2023-07-10 10:35:00|522.15|512.75|522.38|512.98|522.54|513.14|521.76|512.36|346
1688985600000|2023-07-10 10:40:00|522.39|512.99|523.05|513.65|523.16|513.76|521.95|512.55|306
1688985900000|2023-07-10 10:45:00|523.03|513.63|523.7|514.3|523.7|514.3|522.29|512.89|477
1688986200000|2023-07-10 10:50:00|523.64|514.24|522.94|513.54|523.74|514.34|522.52|513.12|498
1688986500000|2023-07-10 10:55:00|523.02|513.62|522.26|512.86|523.24|513.84|521.79|512.39|378
1688986800000|2023-07-10 11:00:00|522.12|512.72|523.99|514.59|524.15|514.75|522.07|512.67|407
1688987100000|2023-07-10 11:05:00|524.07|514.67|524|514.6|525.09|515.69|523.32|513.92|355
1688987400000|2023-07-10 11:10:00|523.99|514.59|523.73|514.33|524|514.6|523.03|513.63|220
1688987700000|2023-07-10 11:15:00|523.74|514.34|523.32|513.92|524.18|514.78|522.83|513.43|375
1688988000000|2023-07-10 11:20:00|523.45|514.05|522.5|513.1|523.54|514.14|522.33|512.93|344
1688988300000|2023-07-10 11:25:00|522.56|513.16|523.11|513.71|523.26|513.86|522.23|512.83|256
1688988600000|2023-07-10 11:30:00|523.17|513.77|523.28|513.88|523.44|514.04|522.15|512.75|357
1688988900000|2023-07-10 11:35:00|523.36|513.96|524.34|514.94|524.57|515.17|523.33|513.93|305
1688989200000|2023-07-10 11:40:00|524.38|514.98|524.51|515.11|524.75|515.35|523.75|514.35|459
1688989500000|2023-07-10 11:45:00|524.44|515.04|525.03|515.63|525.41|516.01|524.44|515.04|478
1688989800000|2023-07-10 11:50:00|524.99|515.59|526.03|516.63|526.13|516.73|524.68|515.28|456
1688990100000|2023-07-10 11:55:00|525.98|516.58|525.08|515.68|526.27|516.87|524.75|515.35|365
1688990400000|2023-07-10 12:00:00|525.03|515.63|525.3|515.9|525.44|516.04|524.05|514.65|725
1688990700000|2023-07-10 12:05:00|525.28|515.88|525.35|515.95|526.38|516.98|524.71|515.31|545
1688991000000|2023-07-10 12:10:00|525.4|516|525.97|516.57|526.63|517.23|525|515.6|429
1688991300000|2023-07-10 12:15:00|525.94|516.54|525.35|515.95|526.44|517.04|525.13|515.73|361
1688991600000|2023-07-10 12:20:00|525.22|515.82|525.63|516.23|525.73|516.33|524.57|515.17|447
1688991900000|2023-07-10 12:25:00|525.56|516.16|525.98|516.58|526.76|517.36|525.38|515.98|439
1688992200000|2023-07-10 12:30:00|525.71|516.31|526.12|516.72|526.49|517.09|524.97|515.57|602
1688992500000|2023-07-10 12:35:00|526.2|516.8|524.97|515.57|526.65|517.25|524.76|515.36|518
1688992800000|2023-07-10 12:40:00|525.02|515.62|523.34|513.94|525.21|515.81|522.69|513.29|493
1688993100000|2023-07-10 12:45:00|523.31|513.91|522.22|512.82|524.13|514.73|522.07|512.67|600
1688993400000|2023-07-10 12:50:00|522.24|512.84|521.39|511.99|522.56|513.16|521.17|511.77|459
1688993700000|2023-07-10 12:55:00|521.32|511.92|520.83|511.43|521.68|512.28|520.62|511.22|407
1688994000000|2023-07-10 13:00:00|520.78|511.38|520.8|511.4|522.07|512.67|520.39|510.99|425
1688994300000|2023-07-10 13:05:00|520.82|511.42|521.42|512.02|521.8|512.4|520.58|511.18|347
1688994600000|2023-07-10 13:10:00|521.41|512.01|521.78|512.38|522|512.6|521.27|511.87|329
1688994900000|2023-07-10 13:15:00|521.77|512.37|522.11|512.71|522.44|513.04|521.53|512.13|438
1688995200000|2023-07-10 13:20:00|521.89|512.49|521.89|512.49|522.18|512.78|521.25|511.85|399
1688995500000|2023-07-10 13:25:00|521.9|512.5|521.48|512.08|522.12|512.72|521.27|511.87|305
1688995800000|2023-07-10 13:30:00|521.49|512.09|523.16|513.76|523.27|513.87|521.44|512.04|484
1688996100000|2023-07-10 13:35:00|523.19|513.79|526.19|516.79|526.3|516.9|523.14|513.74|573
1688996400000|2023-07-10 13:40:00|526.18|516.78|523.46|514.06|526.61|517.21|523.22|513.82|738
1688996700000|2023-07-10 13:45:00|523.47|514.07|523.71|514.31|524.47|515.07|522.78|513.38|684
1688997000000|2023-07-10 13:50:00|523.9|514.5|524.01|514.61|524.51|515.11|522.97|513.57|583
1688997300000|2023-07-10 13:55:00|524.09|514.69|524.61|515.21|524.72|515.32|523.06|513.66|527
1688997600000|2023-07-10 14:00:00|524.59|515.19|525.33|515.93|526.02|516.62|524.24|514.84|608
1688997900000|2023-07-10 14:05:00|525.31|515.91|524.76|515.36|526.35|516.95|524.24|514.84|487
1688998200000|2023-07-10 14:10:00|524.82|515.42|525.78|516.38|526.2|516.8|524.36|514.96|495
1688998500000|2023-07-10 14:15:00|525.69|516.29|525.27|515.87|525.72|516.32|524.07|514.67|397
1688998800000|2023-07-10 14:20:00|525.32|515.92|526.12|516.72|526.19|516.79|525.06|515.66|583
1688999100000|2023-07-10 14:25:00|526.14|516.74|526.33|516.93|527.29|517.89|525.4|516|531
1688999400000|2023-07-10 14:30:00|526.25|516.85|525.14|515.74|526.7|517.3|524.85|515.45|504
1688999700000|2023-07-10 14:35:00|525.15|515.75|524.74|515.34|525.43|516.03|523.7|514.3|653
1689000000000|2023-07-10 14:40:00|524.66|515.26|525.34|515.94|525.56|516.16|524.36|514.96|551
1689000300000|2023-07-10 14:45:00|525.29|515.89|526.64|517.24|526.77|517.37|525.24|515.84|520
1689000600000|2023-07-10 14:50:00|526.66|517.26|527.36|517.96|528.59|519.19|526.55|517.15|652
1689000900000|2023-07-10 14:55:00|527.35|517.95|528.25|518.85|528.35|518.95|527.3|517.9|415
1689001200000|2023-07-10 15:00:00|528.17|518.77|527.71|518.31|528.78|519.38|526.76|517.36|573
1689001500000|2023-07-10 15:05:00|527.7|518.3|527.33|517.93|528.29|518.89|527.06|517.66|545
1689001800000|2023-07-10 15:10:00|527.34|517.94|526.71|517.31|528.06|518.66|526.36|516.96|517
1689002100000|2023-07-10 15:15:00|526.64|517.24|526.25|516.85|526.91|517.51|525.91|516.51|462
1689002400000|2023-07-10 15:20:00|526.29|516.89|525.58|516.18|526.43|517.03|525.48|516.08|323
1689002700000|2023-07-10 15:25:00|525.55|516.15|525.81|516.41|525.9|516.5|525.25|515.85|356
1689003000000|2023-07-10 15:30:00|525.91|516.51|527.62|518.22|527.98|518.58|525.91|516.51|536
1689003300000|2023-07-10 15:35:00|527.64|518.24|528.03|518.63|528.3|518.9|527.32|517.92|423
1689003600000|2023-07-10 15:40:00|528.01|518.61|527.54|518.14|528.01|518.61|526.98|517.58|343
1689003900000|2023-07-10 15:45:00|527.52|518.12|527.23|517.83|528.51|519.11|527.08|517.68|537
1689004200000|2023-07-10 15:50:00|527.24|517.84|526.76|517.36|527.27|517.87|526.5|517.1|367
1689004500000|2023-07-10 15:55:00|526.7|517.3|527.7|518.3|528.28|518.88|526.7|517.3|308
1689004800000|2023-07-10 16:00:00|527.66|518.26|526.96|517.56|528.13|518.73|526.19|516.79|559
1689005100000|2023-07-10 16:05:00|526.94|517.54|526.13|516.73|526.95|517.55|525.74|516.34|458
1689005400000|2023-07-10 16:10:00|526.2|516.8|524.67|515.27|526.2|516.8|524.64|515.24|344
1689005700000|2023-07-10 16:15:00|524.64|515.24|525.28|515.88|525.72|516.32|524.59|515.19|411
1689006000000|2023-07-10 16:20:00|525.27|515.87|525.83|516.43|526.17|516.77|525.21|515.81|354
1689006300000|2023-07-10 16:25:00|525.85|516.45|525.24|515.84|526.13|516.73|524.97|515.57|340
1689006600000|2023-07-10 16:30:00|525.22|515.82|525.77|516.37|526.1|516.7|525.05|515.65|392
1689006900000|2023-07-10 16:35:00|525.89|516.49|527.65|518.25|528.13|518.73|525.81|516.41|382
1689007200000|2023-07-10 16:40:00|527.62|518.22|527.71|518.31|527.73|518.33|526.61|517.21|454
1689007500000|2023-07-10 16:45:00|527.74|518.34|528.25|518.85|528.55|519.15|526.99|517.59|402
1689007800000|2023-07-10 16:50:00|528.23|518.83|529.09|519.69|529.45|520.05|528.16|518.76|420
1689008100000|2023-07-10 16:55:00|529.1|519.7|528.75|519.35|529.53|520.13|528.36|518.96|430
1689008400000|2023-07-10 17:00:00|528.74|519.34|528.37|518.97|528.77|519.37|527.77|518.37|451
1689008700000|2023-07-10 17:05:00|528.57|519.17|529.19|519.79|529.25|519.85|528.43|519.03|223
1689009000000|2023-07-10 17:10:00|529.14|519.74|528.97|519.57|529.87|520.47|528.85|519.45|376
1689009300000|2023-07-10 17:15:00|528.9|519.5|528.3|518.9|529.22|519.82|528.24|518.84|271
1689009600000|2023-07-10 17:20:00|528.27|518.87|529.68|520.28|529.72|520.32|527.37|517.97|398
1689009900000|2023-07-10 17:25:00|529.7|520.3|530.26|520.86|531.57|522.17|529.43|520.03|619
1689010200000|2023-07-10 17:30:00|530.29|520.89|529.15|519.75|530.59|521.19|528.75|519.35|401
1689010500000|2023-07-10 17:35:00|529.14|519.74|528.4|519|529.52|520.12|528.39|518.99|461
1689010800000|2023-07-10 17:40:00|528.49|519.09|528.8|519.4|529.23|519.83|528.31|518.91|307
1689011100000|2023-07-10 17:45:00|528.77|519.37|528.21|518.81|529.41|520.01|527.8|518.4|455
1689011400000|2023-07-10 17:50:00|528.2|518.8|527.99|518.59|528.42|519.02|527.73|518.33|399
1689011700000|2023-07-10 17:55:00|527.98|518.58|527.62|518.22|528.08|518.68|527.21|517.81|360
1689012000000|2023-07-10 18:00:00|527.66|518.26|527.37|517.97|528.05|518.65|527.09|517.69|315
1689012300000|2023-07-10 18:05:00|527.36|517.96|527.82|518.42|528.15|518.75|527.31|517.91|290
1689012600000|2023-07-10 18:10:00|527.79|518.39|527.47|518.07|528.22|518.82|527.32|517.92|325
1689012900000|2023-07-10 18:15:00|527.46|518.06|527.61|518.21|527.8|518.4|527.18|517.78|247
1689013200000|2023-07-10 18:20:00|527.56|518.16|528.76|519.36|528.87|519.47|527.53|518.13|288
1689013500000|2023-07-10 18:25:00|528.78|519.38|529.02|519.62|529.36|519.96|528.72|519.32|350
1689013800000|2023-07-10 18:30:00|529.11|519.71|531.35|521.95|531.35|521.95|528.86|519.46|580
1689014100000|2023-07-10 18:35:00|531.19|521.79|532.26|522.86|532.42|523.02|531.19|521.79|590
1689014400000|2023-07-10 18:40:00|532.25|522.85|533.47|524.07|533.47|524.07|532.05|522.65|612
1689014700000|2023-07-10 18:45:00|533.45|524.05|534.66|525.26|534.89|525.49|533.31|523.91|617
1689015000000|2023-07-10 18:50:00|534.67|525.27|534.89|525.49|534.91|525.51|533.7|524.3|553
1689015300000|2023-07-10 18:55:00|534.88|525.48|534.56|525.16|535.55|526.15|534.49|525.09|500
1689015600000|2023-07-10 19:00:00|534.58|525.18|535.5|526.1|535.63|526.23|533.92|524.52|661
1689015900000|2023-07-10 19:05:00|535.51|526.11|536.45|527.05|536.45|527.05|535.21|525.81|459
1689016200000|2023-07-10 19:10:00|536.38|526.98|536.53|527.13|536.65|527.25|535.62|526.22|393
1689016500000|2023-07-10 19:15:00|536.55|527.15|536.63|527.23|537.09|527.69|535.92|526.52|535
1689016800000|2023-07-10 19:20:00|536.65|527.25|535.41|526.01|537.52|528.12|535.18|525.78|535
1689017100000|2023-07-10 19:25:00|535.42|526.02|536.68|527.28|537.04|527.64|535.42|526.02|458
1689017400000|2023-07-10 19:30:00|536.66|527.26|536.77|527.37|537.09|527.69|536.56|527.16|300
1689017700000|2023-07-10 19:35:00|536.78|527.38|537.17|527.77|537.35|527.95|536.13|526.73|419
1689018000000|2023-07-10 19:40:00|537.21|527.81|536.71|527.31|537.21|527.81|535.8|526.4|527
1689018300000|2023-07-10 19:45:00|536.56|527.16|537.73|528.33|537.85|528.45|536.41|527.01|674
1689018600000|2023-07-10 19:50:00|537.74|528.34|537.46|528.06|539.1|529.7|537.46|528.06|662
1689018900000|2023-07-10 19:55:00|537.5|528.1|538.43|529.03|539.38|529.98|537.17|527.77|757
1689019200000|2023-07-10 20:00:00|538.45|529.05|539.86|530.46|540.53|531.13|538.45|529.05|810
1689019500000|2023-07-10 20:05:00|539.88|530.48|538.8|529.4|540.89|531.49|538.65|529.25|846
1689019800000|2023-07-10 20:10:00|538.65|529.25|537.62|528.22|539.21|529.81|537.45|528.05|744
1689020100000|2023-07-10 20:15:00|537.61|528.21|536.16|526.76|538.61|529.21|536.07|526.67|749
1689020400000|2023-07-10 20:20:00|536.2|526.8|536.81|527.41|537.25|527.85|536.02|526.62|664
1689020700000|2023-07-10 20:25:00|536.91|527.51|536.38|526.98|537.17|527.77|536.19|526.79|545
1689021000000|2023-07-10 20:30:00|536.39|526.99|537.32|527.92|537.54|528.14|536.24|526.84|465
1689021300000|2023-07-10 20:35:00|537.3|527.9|536.59|527.19|537.85|528.45|536.35|526.95|519
1689021600000|2023-07-10 20:40:00|536.6|527.2|536.42|527.02|537.34|527.94|536.08|526.68|473
1689021900000|2023-07-10 20:45:00|536.41|527.01|535.55|526.15|536.89|527.49|535.48|526.08|462
1689022200000|2023-07-10 20:50:00|535.6|526.2|534.31|524.91|536.35|526.95|534.18|524.78|562
1689022500000|2023-07-10 20:55:00|534.27|524.87|535.26|525.86|535.6|526.2|534.24|524.84|390
1689022800000|2023-07-10 21:00:00|535.27|525.87|534.49|525.09|535.36|525.96|534.32|524.92|387
1689023100000|2023-07-10 21:05:00|534.48|525.08|534.55|525.15|535.23|525.83|534.4|525|233
1689023400000|2023-07-10 21:10:00|534.54|525.14|533.08|523.68|535.02|525.62|532.94|523.54|275
1689023700000|2023-07-10 21:15:00|533.09|523.69|533.92|524.52|533.98|524.58|533.08|523.68|256
1689024000000|2023-07-10 21:20:00|533.93|524.53|534.01|524.61|534.65|525.25|533.87|524.47|243
1689024300000|2023-07-10 21:25:00|534.05|524.65|533.76|524.36|534.06|524.66|529.1|519.7|332
1689024600000|2023-07-10 21:30:00|533.78|524.38|534.07|524.67|534.25|524.85|533.75|524.35|229
1689024900000|2023-07-10 21:35:00|534.08|524.68|533.59|524.19|534.17|524.77|533.54|524.14|317
1689025200000|2023-07-10 21:40:00|533.57|524.17|534.34|524.94|534.39|524.99|533.55|524.15|210
1689025500000|2023-07-10 21:45:00|534.35|524.95|534.19|524.79|534.43|525.03|534.11|524.71|226
1689025800000|2023-07-10 21:50:00|534.2|524.8|532.76|523.36|534.21|524.81|532.61|523.21|367
1689026100000|2023-07-10 21:55:00|532.78|523.38|529.27|519.87|532.78|523.38|529.25|519.85|626
1689026400000|2023-07-10 22:00:00|529.15|519.75|526.83|517.43|530.31|520.91|526.72|517.32|810
1689026700000|2023-07-10 22:05:00|526.82|517.42|527.76|518.36|528.38|518.98|526.18|516.78|824
1689027000000|2023-07-10 22:10:00|527.7|518.3|526.6|517.2|527.88|518.48|526.31|516.91|650
1689027300000|2023-07-10 22:15:00|526.56|517.16|525.93|516.53|526.61|517.21|524.97|515.57|634
1689027600000|2023-07-10 22:20:00|525.94|516.54|525.47|516.07|526.05|516.65|524.48|515.08|577
1689027900000|2023-07-10 22:25:00|525.44|516.04|527.89|518.49|528.24|518.84|525.27|515.87|662
1689028200000|2023-07-10 22:30:00|527.9|518.5|527.34|517.94|528.06|518.66|526.55|517.15|566
1689028500000|2023-07-10 22:35:00|527.36|517.96|526.38|516.98|527.39|517.99|526.3|516.9|515
1689028800000|2023-07-10 22:40:00|526.4|517|526.08|516.68|526.76|517.36|525.83|516.43|425
1689029100000|2023-07-10 22:45:00|526.07|516.67|526.39|516.99|526.54|517.14|525.83|516.43|430
1689029400000|2023-07-10 22:50:00|526.52|517.12|526.84|517.44|526.87|517.47|525.77|516.37|380
1689029700000|2023-07-10 22:55:00|526.77|517.37|526.79|517.39|526.79|517.39|526.08|516.68|308
1689030000000|2023-07-10 23:00:00|526.85|517.45|527.67|518.27|527.7|518.3|526.7|517.3|527
1689030300000|2023-07-10 23:05:00|527.7|518.3|528.18|518.78|528.43|519.03|527.61|518.21|420
1689030600000|2023-07-10 23:10:00|528.2|518.8|527.83|518.43|528.22|518.82|527.71|518.31|286
1689030900000|2023-07-10 23:15:00|527.8|518.4|527.63|518.23|528.44|519.04|527.48|518.08|355
1689031200000|2023-07-10 23:20:00|527.73|518.33|528.34|518.94|528.43|519.03|527.38|517.98|358
1689031500000|2023-07-10 23:25:00|528.33|518.93|528.46|519.06|528.73|519.33|527.88|518.48|261
1689031800000|2023-07-10 23:30:00|528.49|519.09|526.94|517.54|528.69|519.29|526.77|517.37|335
1689032100000|2023-07-10 23:35:00|526.99|517.59|528.47|519.07|528.59|519.19|526.96|517.56|336
1689032400000|2023-07-10 23:40:00|528.48|519.08|527.82|518.42|528.52|519.12|527.56|518.16|215
1689032700000|2023-07-10 23:45:00|527.84|518.44|527.65|518.25|527.98|518.58|527.37|517.97|255
1689033000000|2023-07-10 23:50:00|527.6|518.2|528.61|519.21|528.85|519.45|527.36|517.96|366
1689033300000|2023-07-10 23:55:00|528.58|519.18|528.68|519.28|529.05|519.65|528.37|518.97|215
1689033600000|2023-07-11 00:00:00|528.48|519.08|527.59|518.19|529.37|519.97|527.38|517.98|569
1689033900000|2023-07-11 00:05:00|527.62|518.22|527.98|518.58|528.24|518.84|527.05|517.65|597
1689034200000|2023-07-11 00:10:00|527.97|518.57|529.17|519.77|529.57|520.17|527.88|518.48|501
1689034500000|2023-07-11 00:15:00|529.06|519.66|530.01|520.61|530.09|520.69|528.52|519.12|523
1689034800000|2023-07-11 00:20:00|530|520.6|529.82|520.42|530.09|520.69|529.5|520.1|381
1689035100000|2023-07-11 00:25:00|529.83|520.43|529.77|520.37|529.96|520.56|528.91|519.51|374
1689035400000|2023-07-11 00:30:00|529.73|520.33|529.83|520.43|530.22|520.82|529.52|520.12|340
1689035700000|2023-07-11 00:35:00|529.68|520.28|529.78|520.38|530.12|520.72|528.92|519.52|477
1689036000000|2023-07-11 00:40:00|529.82|520.42|527.94|518.54|529.88|520.48|527.94|518.54|448
1689036300000|2023-07-11 00:45:00|527.92|518.52|526.79|517.39|528.24|518.84|526.46|517.06|482
1689036600000|2023-07-11 00:50:00|526.87|517.47|526.46|517.06|526.89|517.49|525.84|516.44|444
1689036900000|2023-07-11 00:55:00|526.44|517.04|527.8|518.4|527.97|518.57|526.16|516.76|470
1689037200000|2023-07-11 01:00:00|527.88|518.48|527.25|517.85|528.11|518.71|527.08|517.68|438
1689037500000|2023-07-11 01:05:00|527.26|517.86|528.8|519.4|528.85|519.45|527.01|517.61|433
1689037800000|2023-07-11 01:10:00|528.85|519.45|529.88|520.48|530.03|520.63|528.59|519.19|366
1689038100000|2023-07-11 01:15:00|529.86|520.46|529.26|519.86|529.86|520.46|528.8|519.4|483
1689038400000|2023-07-11 01:20:00|529.25|519.85|530.01|520.61|530.1|520.7|529.05|519.65|399
1689038700000|2023-07-11 01:25:00|530.04|520.64|530.54|521.14|530.56|521.16|529.89|520.49|310
1689039000000|2023-07-11 01:30:00|530.55|521.15|532.61|523.21|532.64|523.24|530.51|521.11|430
1689039300000|2023-07-11 01:35:00|532.6|523.2|532.15|522.75|532.68|523.28|531.62|522.22|330
1689039600000|2023-07-11 01:40:00|532.13|522.73|531.92|522.52|532.66|523.26|531.7|522.3|314
1689039900000|2023-07-11 01:45:00|532.03|522.63|531.11|521.71|532.04|522.64|530.94|521.54|420
1689040200000|2023-07-11 01:50:00|531.12|521.72|530.48|521.08|531.38|521.98|530.46|521.06|382
1689040500000|2023-07-11 01:55:00|530.46|521.06|530.98|521.58|530.99|521.59|530.26|520.86|320
1689040800000|2023-07-11 02:00:00|530.97|521.57|531.4|522|531.78|522.38|530.84|521.44|379
1689041100000|2023-07-11 02:05:00|531.42|522.02|532.15|522.75|532.41|523.01|531.18|521.78|348
1689041400000|2023-07-11 02:10:00|532.18|522.78|531.87|522.47|532.22|522.82|531.52|522.12|296
1689041700000|2023-07-11 02:15:00|531.81|522.41|530.83|521.43|531.91|522.51|530.76|521.36|340
1689042000000|2023-07-11 02:20:00|530.82|521.42|530.52|521.12|531.37|521.97|529.73|520.33|313
1689042300000|2023-07-11 02:25:00|530.5|521.1|531.31|521.91|531.7|522.3|530.46|521.06|409
1689042600000|2023-07-11 02:30:00|531.32|521.92|531.09|521.69|531.42|522.02|530.56|521.16|380
1689042900000|2023-07-11 02:35:00|530.97|521.57|531.96|522.56|532.34|522.94|530.97|521.57|366
1689043200000|2023-07-11 02:40:00|531.97|522.57|531.28|521.88|531.97|522.57|531.05|521.65|232
1689043500000|2023-07-11 02:45:00|531.29|521.89|531.22|521.82|531.66|522.26|530.86|521.46|242
1689043800000|2023-07-11 02:50:00|531.24|521.84|530.42|521.02|531.4|522|529.98|520.58|298
1689044100000|2023-07-11 02:55:00|530.31|520.91|529.98|520.58|530.63|521.23|529.01|519.61|426
1689044400000|2023-07-11 03:00:00|530.03|520.63|530.43|521.03|530.59|521.19|529.7|520.3|361
1689044700000|2023-07-11 03:05:00|530.22|520.82|530.92|521.52|531.23|521.83|530|520.6|301
1689045000000|2023-07-11 03:10:00|530.95|521.55|531.53|522.13|531.66|522.26|530.72|521.32|325
1689045300000|2023-07-11 03:15:00|531.51|522.11|531.89|522.49|531.91|522.51|531.32|521.92|310
1689045600000|2023-07-11 03:20:00|531.97|522.57|531.12|521.72|532.18|522.78|530.77|521.37|338
1689045900000|2023-07-11 03:25:00|530.96|521.56|530.5|521.1|531.31|521.91|530.2|520.8|427
1689046200000|2023-07-11 03:30:00|530.54|521.14|530.81|521.41|531.34|521.94|530.32|520.92|408
1689046500000|2023-07-11 03:35:00|530.8|521.4|530.55|521.15|530.92|521.52|530.31|520.91|331
1689046800000|2023-07-11 03:40:00|530.64|521.24|529.42|520.02|530.64|521.24|528.92|519.52|255
1689047100000|2023-07-11 03:45:00|529.45|520.05|529.19|519.79|530.23|520.83|529.19|519.79|231
1689047400000|2023-07-11 03:50:00|529.29|519.89|529.21|519.81|529.51|520.11|529.09|519.69|159
1689047700000|2023-07-11 03:55:00|529.2|519.8|530.45|521.05|530.71|521.31|529.14|519.74|243
1689048000000|2023-07-11 04:00:00|530.48|521.08|529.63|520.23|530.84|521.44|529.61|520.21|499
1689048300000|2023-07-11 04:05:00|529.64|520.24|530.18|520.78|530.6|521.2|528.92|519.52|436
1689048600000|2023-07-11 04:10:00|530.23|520.83|529.96|520.56|530.51|521.11|529.51|520.11|267
1689048900000|2023-07-11 04:15:00|529.93|520.53|528.47|519.07|530|520.6|528.42|519.02|252
1689049200000|2023-07-11 04:20:00|528.44|519.04|528.52|519.12|528.64|519.24|528.1|518.7|238
1689049500000|2023-07-11 04:25:00|528.51|519.11|528.23|518.83|528.75|519.35|527.6|518.2|256
1689049800000|2023-07-11 04:30:00|528.18|518.78|527.76|518.36|528.39|518.99|527.52|518.12|343
1689050100000|2023-07-11 04:35:00|527.58|518.18|527.98|518.58|528.16|518.76|527.42|518.02|281
1689050400000|2023-07-11 04:40:00|527.95|518.55|528.39|518.99|528.43|519.03|527.56|518.16|318
1689050700000|2023-07-11 04:45:00|528.43|519.03|529.12|519.72|529.23|519.83|528.34|518.94|265
1689051000000|2023-07-11 04:50:00|529.13|519.73|528.62|519.22|529.38|519.98|528.29|518.89|251
1689051300000|2023-07-11 04:55:00|528.61|519.21|529.36|519.96|529.52|520.12|528.52|519.12|256
1689051600000|2023-07-11 05:00:00|529.37|519.97|529.39|519.99|529.74|520.34|529.16|519.76|289
1689051900000|2023-07-11 05:05:00|529.4|520|530.09|520.69|530.14|520.74|529.34|519.94|230
1689052200000|2023-07-11 05:10:00|530.14|520.74|530.26|520.86|530.32|520.92|529.81|520.41|149
1689052500000|2023-07-11 05:15:00|530.25|520.85|530.03|520.63|530.38|520.98|529.9|520.5|238
1689052800000|2023-07-11 05:20:00|530.04|520.64|529.84|520.44|530.21|520.81|529.76|520.36|164
1689053100000|2023-07-11 05:25:00|529.8|520.4|529.55|520.15|529.86|520.46|529.18|519.78|261
1689053400000|2023-07-11 05:30:00|529.6|520.2|530.23|520.83|530.33|520.93|529.5|520.1|275
1689053700000|2023-07-11 05:35:00|530.26|520.86|529.95|520.55|530.52|521.12|529.93|520.53|257
1689054000000|2023-07-11 05:40:00|529.94|520.54|529.69|520.29|530.15|520.75|529.15|519.75|235
1689054300000|2023-07-11 05:45:00|529.64|520.24|530.65|521.25|530.73|521.33|529.61|520.21|302
1689054600000|2023-07-11 05:50:00|530.66|521.26|530.27|520.87|530.84|521.44|530.23|520.83|180
1689054900000|2023-07-11 05:55:00|530.33|520.93|530.61|521.21|530.69|521.29|529.89|520.49|256
1689055200000|2023-07-11 06:00:00|530.6|521.2|530.44|521.04|531.21|521.81|530.25|520.85|312
1689055500000|2023-07-11 06:05:00|530.43|521.03|530.79|521.39|531.05|521.65|530.08|520.68|298
1689055800000|2023-07-11 06:10:00|530.83|521.43|531.04|521.64|531.22|521.82|530.83|521.43|233
1689056100000|2023-07-11 06:15:00|531|521.6|531.2|521.8|531.45|522.05|530.68|521.28|243
1689056400000|2023-07-11 06:20:00|531.33|521.93|532.08|522.68|532.11|522.71|531.12|521.72|340
1689056700000|2023-07-11 06:25:00|532.11|522.71|532.56|523.16|532.58|523.18|531.92|522.52|239
1689057000000|2023-07-11 06:30:00|532.54|523.14|533.57|524.17|534.06|524.66|532.54|523.14|444
1689057300000|2023-07-11 06:35:00|533.58|524.18|533.79|524.39|534.03|524.63|533.22|523.82|389
1689057600000|2023-07-11 06:40:00|533.81|524.41|534.15|524.75|534.15|524.75|532.97|523.57|376
1689057900000|2023-07-11 06:45:00|534.11|524.71|533.85|524.45|534.11|524.71|533.4|524|408
1689058200000|2023-07-11 06:50:00|533.93|524.53|534.2|524.8|534.61|525.21|533.34|523.94|514
1689058500000|2023-07-11 06:55:00|534.19|524.79|534.55|525.15|534.63|525.23|533.36|523.96|451
1689058800000|2023-07-11 07:00:00|534.48|525.08|534.14|524.74|534.66|525.26|533.97|524.57|344
1689059100000|2023-07-11 07:05:00|534.09|524.69|534.42|525.02|534.81|525.41|534.09|524.69|422
1689059400000|2023-07-11 07:10:00|534.44|525.04|533.1|523.7|534.73|525.33|533.1|523.7|370
1689059700000|2023-07-11 07:15:00|533.11|523.71|532.46|523.06|533.68|524.28|532.35|522.95|426
1689060000000|2023-07-11 07:20:00|532.47|523.07|532.95|523.55|532.95|523.55|531.88|522.48|292
1689060300000|2023-07-11 07:25:00|533.03|523.63|531.97|522.57|533.03|523.63|531.88|522.48|302
1689060600000|2023-07-11 07:30:00|531.98|522.58|531.43|522.03|532.22|522.82|531.33|521.93|346
1689060900000|2023-07-11 07:35:00|531.45|522.05|532.05|522.65|532.28|522.88|531.15|521.75|299
1689061200000|2023-07-11 07:40:00|532.06|522.66|531.88|522.48|532.2|522.8|531.6|522.2|275
1689061500000|2023-07-11 07:45:00|531.84|522.44|531.16|521.76|531.87|522.47|531.1|521.7|257
1689061800000|2023-07-11 07:50:00|531.25|521.85|530.68|521.28|531.45|522.05|530.58|521.18|211
1689062100000|2023-07-11 07:55:00|530.66|521.26|530.4|521|530.86|521.46|530.27|520.87|283
1689062400000|2023-07-11 08:00:00|530.43|521.03|529.36|519.96|530.56|521.16|529.2|519.8|318
1689062700000|2023-07-11 08:05:00|529.39|519.99|529.36|519.96|529.8|520.4|529.15|519.75|374
1689063000000|2023-07-11 08:10:00|529.34|519.94|529.72|520.32|529.95|520.55|529.22|519.82|214
1689063300000|2023-07-11 08:15:00|529.67|520.27|529.54|520.14|529.93|520.53|529.4|520|243
1689063600000|2023-07-11 08:20:00|529.56|520.16|529.97|520.57|530.04|520.64|529.35|519.95|251
1689063900000|2023-07-11 08:25:00|529.98|520.58|531.37|521.97|531.46|522.06|529.85|520.45|305
1689064200000|2023-07-11 08:30:00|531.35|521.95|530.66|521.26|531.61|522.21|530.5|521.1|291
1689064500000|2023-07-11 08:35:00|530.64|521.24|530.28|520.88|530.92|521.52|530.16|520.76|324
1689064800000|2023-07-11 08:40:00|530.37|520.97|530.61|521.21|531.16|521.76|530.28|520.88|271
1689065100000|2023-07-11 08:45:00|530.62|521.22|528.96|519.56|530.62|521.22|528.9|519.5|318
1689065400000|2023-07-11 08:50:00|528.99|519.59|529.32|519.92|529.58|520.18|528.75|519.35|301
1689065700000|2023-07-11 08:55:00|529.31|519.91|528.82|519.42|529.59|520.19|528.7|519.3|230
1689066000000|2023-07-11 09:00:00|528.84|519.44|528.85|519.45|529.32|519.92|528.26|518.86|475
1689066300000|2023-07-11 09:05:00|528.87|519.47|528.98|519.58|529.59|520.19|528.81|519.41|297
1689066600000|2023-07-11 09:10:00|528.94|519.54|528.92|519.52|529.17|519.77|528.5|519.1|280
1689066900000|2023-07-11 09:15:00|528.96|519.56|528.54|519.14|529.28|519.88|528.37|518.97|400
1689067200000|2023-07-11 09:20:00|528.56|519.16|527.21|517.81|528.56|519.16|526.6|517.2|556
1689067500000|2023-07-11 09:25:00|527.15|517.75|526.94|517.54|527.4|518|526.12|516.72|565
1689067800000|2023-07-11 09:30:00|526.99|517.59|525.82|516.42|527.07|517.67|525.6|516.2|403
1689068100000|2023-07-11 09:35:00|525.79|516.39|525.95|516.55|526.46|517.06|525.6|516.2|347
1689068400000|2023-07-11 09:40:00|525.94|516.54|526.1|516.7|526.59|517.19|525.85|516.45|348
1689068700000|2023-07-11 09:45:00|526.08|516.68|526.11|516.71|526.29|516.89|525.67|516.27|278
1689069000000|2023-07-11 09:50:00|526.08|516.68|526.99|517.59|527.08|517.68|525.98|516.58|434
1689069300000|2023-07-11 09:55:00|527.04|517.64|527.22|517.82|527.37|517.97|526.75|517.35|237
1689069600000|2023-07-11 10:00:00|527.2|517.8|527.6|518.2|527.72|518.32|526.5|517.1|216
1689069900000|2023-07-11 10:05:00|527.62|518.22|527.24|517.84|527.74|518.34|527.11|517.71|212
1689070200000|2023-07-11 10:10:00|527.22|517.82|528.02|518.62|528.06|518.66|527.2|517.8|295
1689070500000|2023-07-11 10:15:00|527.94|518.54|528.26|518.86|528.3|518.9|527.56|518.16|244
1689070800000|2023-07-11 10:20:00|528.27|518.87|528.49|519.09|528.79|519.39|528.1|518.7|230
1689071100000|2023-07-11 10:25:00|528.54|519.14|527.22|517.82|528.57|519.17|526.42|517.02|411
1689071400000|2023-07-11 10:30:00|527.26|517.86|526|516.6|527.26|517.86|525.48|516.08|384
1689071700000|2023-07-11 10:35:00|525.98|516.58|526.24|516.84|526.32|516.92|525.47|516.07|241
1689072000000|2023-07-11 10:40:00|526.32|516.92|526.86|517.46|528.2|518.8|526.21|516.81|365
1689072300000|2023-07-11 10:45:00|526.87|517.47|526.06|516.66|527.34|517.94|526.06|516.66|326
1689072600000|2023-07-11 10:50:00|526.05|516.65|526.78|517.38|527.06|517.66|525.91|516.51|298
1689072900000|2023-07-11 10:55:00|526.77|517.37|526.83|517.43|527.44|518.04|526.34|516.94|344
1689073200000|2023-07-11 11:00:00|526.82|517.42|527.16|517.76|527.6|518.2|526.51|517.11|361
1689073500000|2023-07-11 11:05:00|527.2|517.8|526.74|517.34|527.79|518.39|526.5|517.1|407
1689073800000|2023-07-11 11:10:00|526.75|517.35|526.3|516.9|526.97|517.57|526.02|516.62|245
1689074100000|2023-07-11 11:15:00|526.29|516.89|527.34|517.94|527.43|518.03|525.95|516.55|326
1689074400000|2023-07-11 11:20:00|527.36|517.96|528.05|518.65|528.13|518.73|527.01|517.61|316
1689074700000|2023-07-11 11:25:00|528.04|518.64|527.97|518.57|528.14|518.74|527.55|518.15|271
1689075000000|2023-07-11 11:30:00|527.94|518.54|528.12|518.72|528.26|518.86|527.35|517.95|367
1689075300000|2023-07-11 11:35:00|528.11|518.71|527.6|518.2|528.11|518.71|527.07|517.67|318
1689075600000|2023-07-11 11:40:00|527.64|518.24|527|517.6|527.83|518.43|526.8|517.4|299
1689075900000|2023-07-11 11:45:00|527.02|517.62|527.58|518.18|527.67|518.27|526.69|517.29|283
1689076200000|2023-07-11 11:50:00|527.7|518.3|527.21|517.81|527.72|518.32|526.57|517.17|306
1689076500000|2023-07-11 11:55:00|527.2|517.8|526.57|517.17|527.26|517.86|526.49|517.09|223
1689076800000|2023-07-11 12:00:00|526.59|517.19|526.26|516.86|526.69|517.29|525.97|516.57|376
1689077100000|2023-07-11 12:05:00|526.21|516.81|525.89|516.49|526.73|517.33|525.68|516.28|384
1689077400000|2023-07-11 12:10:00|525.94|516.54|525.63|516.23|526.03|516.63|525.12|515.72|400
1689077700000|2023-07-11 12:15:00|525.59|516.19|526.88|517.48|527.25|517.85|525.39|515.99|435
1689078000000|2023-07-11 12:20:00|526.9|517.5|526.22|516.82|527.16|517.76|525.75|516.35|333
1689078300000|2023-07-11 12:25:00|526.23|516.83|525.85|516.45|526.42|517.02|525.49|516.09|357
1689078600000|2023-07-11 12:30:00|525.86|516.46|526.26|516.86|526.89|517.49|525.59|516.19|407
1689078900000|2023-07-11 12:35:00|526.15|516.75|525.98|516.58|526.54|517.14|525.82|516.42|347
1689079200000|2023-07-11 12:40:00|525.99|516.59|526.03|516.63|526.53|517.13|525.8|516.4|317
1689079500000|2023-07-11 12:45:00|525.87|516.47|525.53|516.13|526.15|516.75|525.15|515.75|341
1689079800000|2023-07-11 12:50:00|525.5|516.1|526.69|517.29|526.83|517.43|525.49|516.09|241
1689080100000|2023-07-11 12:55:00|526.7|517.3|526.54|517.14|527.1|517.7|526.38|516.98|335
1689080400000|2023-07-11 13:00:00|526.58|517.18|526.64|517.24|526.97|517.57|526.17|516.77|294
1689080700000|2023-07-11 13:05:00|526.62|517.22|527.06|517.66|527.17|517.77|526.27|516.87|290
1689081000000|2023-07-11 13:10:00|527.07|517.67|527.56|518.16|527.75|518.35|526.95|517.55|256
1689081300000|2023-07-11 13:15:00|527.52|518.12|526.67|517.27|527.76|518.36|526.41|517.01|335
1689081600000|2023-07-11 13:20:00|526.64|517.24|526.89|517.49|527.07|517.67|526.1|516.7|408
1689081900000|2023-07-11 13:25:00|526.84|517.44|526.72|517.32|527.17|517.77|526.35|516.95|325
1689082200000|2023-07-11 13:30:00|526.73|517.33|528.85|519.45|529.07|519.67|526.55|517.15|400
1689082500000|2023-07-11 13:35:00|528.88|519.48|530|520.6|530.03|520.63|528.61|519.21|476
1689082800000|2023-07-11 13:40:00|529.98|520.58|527.65|518.25|530.07|520.67|526.15|516.75|673
1689083100000|2023-07-11 13:45:00|527.66|518.26|527.79|518.39|528.86|519.46|527.4|518|638
1689083400000|2023-07-11 13:50:00|527.82|518.42|528.24|518.84|528.39|518.99|527.2|517.8|416
1689083700000|2023-07-11 13:55:00|528.23|518.83|528.88|519.48|528.98|519.58|527.71|518.31|557
1689084000000|2023-07-11 14:00:00|528.86|519.46|528.34|518.94|529.57|520.17|528.07|518.67|743
1689084300000|2023-07-11 14:05:00|528.35|518.95|527.32|517.92|528.39|518.99|526.89|517.49|549
1689084600000|2023-07-11 14:10:00|527.33|517.93|526.9|517.5|528.26|518.86|526.67|517.27|488
1689084900000|2023-07-11 14:15:00|527.07|517.67|525.74|516.34|527.43|518.03|525.43|516.03|622
1689085200000|2023-07-11 14:20:00|525.73|516.33|527.12|517.72|527.37|517.97|525.73|516.33|462
1689085500000|2023-07-11 14:25:00|527.11|517.71|529.22|519.82|529.34|519.94|526.8|517.4|580
1689085800000|2023-07-11 14:30:00|529.21|519.81|530.54|521.14|530.78|521.38|528.56|519.16|532
1689086100000|2023-07-11 14:35:00|530.52|521.12|530.73|521.33|530.81|521.41|529.55|520.15|483
1689086400000|2023-07-11 14:40:00|530.72|521.32|531.21|521.81|531.25|521.85|530.13|520.73|435
1689086700000|2023-07-11 14:45:00|531.23|521.83|532.15|522.75|532.59|523.19|531.2|521.8|497
1689087000000|2023-07-11 14:50:00|532.24|522.84|531.77|522.37|533.31|523.91|531.55|522.15|568
1689087300000|2023-07-11 14:55:00|531.79|522.39|531.16|521.76|532.28|522.88|530.92|521.52|493
1689087600000|2023-07-11 15:00:00|531.18|521.78|533.04|523.64|533.17|523.77|530.85|521.45|423
1689087900000|2023-07-11 15:05:00|533.03|523.63|532.91|523.51|533.6|524.2|532.63|523.23|381
1689088200000|2023-07-11 15:10:00|532.9|523.5|533.52|524.12|533.67|524.27|532.88|523.48|512
1689088500000|2023-07-11 15:15:00|533.5|524.1|535.07|525.67|535.53|526.13|533.34|523.94|657
1689088800000|2023-07-11 15:20:00|534.94|525.54|533.74|524.34|535.16|525.76|533.16|523.76|685
1689089100000|2023-07-11 15:25:00|533.79|524.39|532.63|523.23|534.36|524.96|531.55|522.15|744
1689089400000|2023-07-11 15:30:00|532.65|523.25|531.73|522.33|533.07|523.67|530.55|521.15|707
1689089700000|2023-07-11 15:35:00|531.83|522.43|530.95|521.55|532.44|523.04|530.82|521.42|533
1689090000000|2023-07-11 15:40:00|530.93|521.53|530.75|521.35|532.06|522.66|530.54|521.14|427
1689090300000|2023-07-11 15:45:00|530.78|521.38|530.67|521.27|530.78|521.38|530.26|520.86|264
1689090600000|2023-07-11 15:50:00|530.61|521.21|530.17|520.77|530.87|521.47|529.53|520.13|335
1689090900000|2023-07-11 15:55:00|530.2|520.8|529.8|520.4|530.44|521.04|529.62|520.22|262
1689091200000|2023-07-11 16:00:00|529.83|520.43|529.1|519.7|530.05|520.65|529.09|519.69|408
1689091500000|2023-07-11 16:05:00|529.11|519.71|528.13|518.73|529.24|519.84|528.03|518.63|387
1689091800000|2023-07-11 16:10:00|528.16|518.76|528.9|519.5|529.02|519.62|527.22|517.82|403
1689092100000|2023-07-11 16:15:00|528.94|519.54|527.36|517.96|529.21|519.81|527|517.6|388
1689092400000|2023-07-11 16:20:00|527.35|517.95|527.8|518.4|527.9|518.5|526.97|517.57|389
1689092700000|2023-07-11 16:25:00|527.77|518.37|527.55|518.15|528.45|519.05|527.09|517.69|308
1689093000000|2023-07-11 16:30:00|527.57|518.17|527.76|518.36|528.66|519.26|527.15|517.75|402
1689093300000|2023-07-11 16:35:00|527.75|518.35|528.49|519.09|528.66|519.26|527.63|518.23|337
1689093600000|2023-07-11 16:40:00|528.51|519.11|529.06|519.66|529.16|519.76|528.22|518.82|292
1689093900000|2023-07-11 16:45:00|529.07|519.67|530.35|520.95|530.4|521|528.85|519.45|341
1689094200000|2023-07-11 16:50:00|530.49|521.09|531.76|522.36|531.85|522.45|530.35|520.95|516
1689094500000|2023-07-11 16:55:00|531.74|522.34|531.64|522.24|531.94|522.54|531.03|521.63|489
1689094800000|2023-07-11 17:00:00|531.67|522.27|531.42|522.02|531.84|522.44|530.34|520.94|505
1689095100000|2023-07-11 17:05:00|531.5|522.1|532.25|522.85|532.47|523.07|531.27|521.87|373
1689095400000|2023-07-11 17:10:00|532.24|522.84|532.62|523.22|532.83|523.43|531.83|522.43|248
1689095700000|2023-07-11 17:15:00|532.5|523.1|531.76|522.36|533.02|523.62|531.22|521.82|378
1689096000000|2023-07-11 17:20:00|531.73|522.33|531.88|522.48|532.07|522.67|530.99|521.59|279
1689096300000|2023-07-11 17:25:00|531.8|522.4|531.24|521.84|532.13|522.73|530.74|521.34|303
1689096600000|2023-07-11 17:30:00|531.26|521.86|531.14|521.74|531.81|522.41|530.36|520.96|393
1689096900000|2023-07-11 17:35:00|531.11|521.71|531.17|521.77|531.74|522.34|530.91|521.51|343
1689097200000|2023-07-11 17:40:00|531.16|521.76|531.86|522.46|531.86|522.46|530.5|521.1|282
1689097500000|2023-07-11 17:45:00|531.85|522.45|531.5|522.1|532.13|522.73|531.35|521.95|346
1689097800000|2023-07-11 17:50:00|531.52|522.12|530.22|520.82|531.52|522.12|529.89|520.49|338
1689098100000|2023-07-11 17:55:00|530.23|520.83|531.46|522.06|531.71|522.31|530.09|520.69|286
1689098400000|2023-07-11 18:00:00|531.52|522.12|531.95|522.55|531.98|522.58|530.95|521.55|310
1689098700000|2023-07-11 18:05:00|531.98|522.58|531.51|522.11|532.54|523.14|531.22|521.82|288
1689099000000|2023-07-11 18:10:00|531.5|522.1|530.97|521.57|531.53|522.13|530.5|521.1|284
1689099300000|2023-07-11 18:15:00|530.96|521.56|530.73|521.33|531.27|521.87|530.1|520.7|329
1689099600000|2023-07-11 18:20:00|530.78|521.38|530.2|520.8|530.78|521.38|529.83|520.43|351
1689099900000|2023-07-11 18:25:00|530.21|520.81|529.8|520.4|530.54|521.14|529.55|520.15|232
1689100200000|2023-07-11 18:30:00|529.58|520.18|528.47|519.07|529.65|520.25|528.11|518.71|417
1689100500000|2023-07-11 18:35:00|528.48|519.08|528.44|519.04|528.69|519.29|528|518.6|405
1689100800000|2023-07-11 18:40:00|528.45|519.05|528.63|519.23|528.85|519.45|528.11|518.71|371
1689101100000|2023-07-11 18:45:00|528.6|519.2|528.35|518.95|529.23|519.83|527.73|518.33|352
1689101400000|2023-07-11 18:50:00|528.37|518.97|528.11|518.71|528.58|519.18|527.84|518.44|350
1689101700000|2023-07-11 18:55:00|528.42|519.02|528.11|518.71|528.8|519.4|527.8|518.4|400
1689102000000|2023-07-11 19:00:00|528.08|518.68|527.86|518.46|528.37|518.97|527.47|518.07|367
1689102300000|2023-07-11 19:05:00|527.77|518.37|525.4|516|527.9|518.5|524.82|515.42|509
1689102600000|2023-07-11 19:10:00|525.38|515.98|524.89|515.49|525.96|516.56|524.69|515.29|385
1689102900000|2023-07-11 19:15:00|524.88|515.48|525.82|516.42|526.23|516.83|523.55|514.15|449
1689103200000|2023-07-11 19:20:00|525.73|516.33|525.81|516.41|526.79|517.39|525.65|516.25|229
1689103500000|2023-07-11 19:25:00|525.85|516.45|525.66|516.26|526.22|516.82|525.4|516|281
1689103800000|2023-07-11 19:30:00|525.72|516.32|525.16|515.76|525.94|516.54|525.02|515.62|270
1689104100000|2023-07-11 19:35:00|525.15|515.75|524.85|515.45|525.45|516.05|524.58|515.18|241
1689104400000|2023-07-11 19:40:00|524.81|515.41|524.56|515.16|525.22|515.82|524.56|515.16|258
1689104700000|2023-07-11 19:45:00|524.57|515.17|524.5|515.1|525.12|515.72|524.29|514.89|276
1689105000000|2023-07-11 19:50:00|524.51|515.11|523.96|514.56|524.62|515.22|523.88|514.48|219
1689105300000|2023-07-11 19:55:00|523.95|514.55|524.06|514.66|524.15|514.75|523.5|514.1|231
1689105600000|2023-07-11 20:00:00|524.08|514.68|526.33|516.93|526.58|517.18|524.08|514.68|531
1689105900000|2023-07-11 20:05:00|526.32|516.92|528.65|519.25|528.75|519.35|525.98|516.58|530
1689106200000|2023-07-11 20:10:00|528.67|519.27|528.37|518.97|529.23|519.83|528.05|518.65|456
1689106500000|2023-07-11 20:15:00|528.38|518.98|527.19|517.79|528.39|518.99|526.94|517.54|375
1689106800000|2023-07-11 20:20:00|527|517.6|527.24|517.84|527.68|518.28|526.84|517.44|235
1689107100000|2023-07-11 20:25:00|527.18|517.78|526.26|516.86|527.39|517.99|526.21|516.81|274
1689107400000|2023-07-11 20:30:00|526.28|516.88|525.24|515.84|526.28|516.88|525.22|515.82|246
1689107700000|2023-07-11 20:35:00|525.25|515.85|525.04|515.64|525.97|516.57|524.93|515.53|221
1689108000000|2023-07-11 20:40:00|525.15|515.75|524.81|515.41|525.43|516.03|524.8|515.4|200
1689108300000|2023-07-11 20:45:00|524.8|515.4|525.83|516.43|526.2|516.8|524.8|515.4|227
1689108600000|2023-07-11 20:50:00|525.82|516.42|525.84|516.44|527.06|517.66|525.82|516.42|359
1689108900000|2023-07-11 20:55:00|525.82|516.42|525.48|516.08|526.29|516.89|525.45|516.05|253
1689109200000|2023-07-11 21:00:00|525.51|516.11|526.81|517.41|526.9|517.5|525.47|516.07|241
1689109500000|2023-07-11 21:05:00|526.83|517.43|525.81|516.41|526.88|517.48|525.75|516.35|191
1689109800000|2023-07-11 21:10:00|525.86|516.46|524.96|515.56|526.04|516.64|524.68|515.28|184
1689110100000|2023-07-11 21:15:00|524.95|515.55|525.31|515.91|525.46|516.06|524.71|515.31|176
1689110400000|2023-07-11 21:20:00|525.28|515.88|524.3|514.9|525.52|516.12|524.22|514.82|215
1689110700000|2023-07-11 21:25:00|524.29|514.89|525.1|515.7|525.38|515.98|524.28|514.88|210
1689111000000|2023-07-11 21:30:00|525.17|515.77|524.96|515.56|525.22|515.82|524.55|515.15|166
1689111300000|2023-07-11 21:35:00|524.95|515.55|526.31|516.91|526.36|516.96|524.94|515.54|238
1689111600000|2023-07-11 21:40:00|526.29|516.89|526.41|517.01|526.51|517.11|525.91|516.51|319
1689111900000|2023-07-11 21:45:00|526.4|517|527.02|517.62|527.13|517.73|526.36|516.96|140
1689112200000|2023-07-11 21:50:00|527.01|517.61|527.25|517.85|527.26|517.86|526.69|517.29|211
1689112500000|2023-07-11 21:55:00|527.24|517.84|528.45|519.05|528.57|519.17|527.23|517.83|251
1689112800000|2023-07-11 22:00:00|528.47|519.07|528.85|519.45|529.11|519.71|527.79|518.39|449
1689113100000|2023-07-11 22:05:00|528.88|519.48|529.71|520.31|529.94|520.54|528.62|519.22|368
1689113400000|2023-07-11 22:10:00|529.73|520.33|529.34|519.94|530|520.6|529.15|519.75|222
1689113700000|2023-07-11 22:15:00|529.36|519.96|529.12|519.72|529.78|520.38|528.5|519.1|478
1689114000000|2023-07-11 22:20:00|529.09|519.69|529.07|519.67|529.28|519.88|528.6|519.2|387
1689114300000|2023-07-11 22:25:00|528.91|519.51|529.73|520.33|530|520.6|528.73|519.33|332
1689114600000|2023-07-11 22:30:00|529.72|520.32|529.05|519.65|529.95|520.55|528.85|519.45|283
1689114900000|2023-07-11 22:35:00|528.92|519.52|527.72|518.32|529.34|519.94|527.5|518.1|412
1689115200000|2023-07-11 22:40:00|527.71|518.31|528.12|518.72|528.45|519.05|527.61|518.21|265
1689115500000|2023-07-11 22:45:00|528.13|518.73|528.09|518.69|528.18|518.78|527.59|518.19|164
1689115800000|2023-07-11 22:50:00|528.11|518.71|528.61|519.21|528.89|519.49|528.1|518.7|366
1689116100000|2023-07-11 22:55:00|528.62|519.22|529.44|520.04|529.67|520.27|528.42|519.02|414
1689116400000|2023-07-11 23:00:00|529.45|520.05|531.38|521.98|532.55|523.15|529.38|519.98|449
1689116700000|2023-07-11 23:05:00|531.36|521.96|530.88|521.48|532.1|522.7|530.7|521.3|278
1689117000000|2023-07-11 23:10:00|530.9|521.5|531.93|522.53|532.59|523.19|530.71|521.31|339
1689117300000|2023-07-11 23:15:00|531.94|522.54|531.4|522|532.23|522.83|531.23|521.83|275
1689117600000|2023-07-11 23:20:00|531.37|521.97|531.33|521.93|531.9|522.5|530.74|521.34|384
1689117900000|2023-07-11 23:25:00|531.34|521.94|531.67|522.27|531.75|522.35|531.09|521.69|232
1689118200000|2023-07-11 23:30:00|531.68|522.28|530.22|520.82|531.68|522.28|529.97|520.57|387
1689118500000|2023-07-11 23:35:00|530.24|520.84|529.89|520.49|530.45|521.05|529.82|520.42|303
1689118800000|2023-07-11 23:40:00|529.86|520.46|531.05|521.65|531.81|522.41|529.8|520.4|285
1689119100000|2023-07-11 23:45:00|531.07|521.67|530.44|521.04|531.67|522.27|530.44|521.04|254
1689119400000|2023-07-11 23:50:00|530.38|520.98|530.34|520.94|530.71|521.31|530.19|520.79|206
1689119700000|2023-07-11 23:55:00|530.35|520.95|531.09|521.69|531.5|522.1|530.34|520.94|258
1689120000000|2023-07-12 00:00:00|531.1|521.7|532.01|522.61|532.32|522.92|530.9|521.5|538
1689120300000|2023-07-12 00:05:00|532|522.6|532.32|522.92|532.9|523.5|531.66|522.26|569
1689120600000|2023-07-12 00:10:00|532.33|522.93|533.5|524.1|533.66|524.26|531.92|522.52|429
1689120900000|2023-07-12 00:15:00|533.54|524.14|532.48|523.08|533.75|524.35|532.44|523.04|487
1689121200000|2023-07-12 00:20:00|532.43|523.03|532.85|523.45|532.85|523.45|531.7|522.3|470
1689121500000|2023-07-12 00:25:00|532.87|523.47|533.31|523.91|533.57|524.17|532.2|522.8|307
1689121800000|2023-07-12 00:30:00|533.32|523.92|533.77|524.37|533.85|524.45|532.55|523.15|339
1689122100000|2023-07-12 00:35:00|533.76|524.36|534.49|525.09|534.58|525.18|533.57|524.17|346
1689122400000|2023-07-12 00:40:00|534.47|525.07|536.59|527.19|536.6|527.2|534.35|524.95|448
1689122700000|2023-07-12 00:45:00|536.6|527.2|534.39|524.99|536.82|527.42|534.27|524.87|519
1689123000000|2023-07-12 00:50:00|534.4|525|533.91|524.51|535.86|526.46|533.58|524.18|608
1689123300000|2023-07-12 00:55:00|533.92|524.52|533.59|524.19|533.93|524.53|533.3|523.9|318
1689123600000|2023-07-12 01:00:00|533.63|524.23|534.52|525.12|534.92|525.52|533.2|523.8|457
1689123900000|2023-07-12 01:05:00|534.17|524.77|536.98|527.58|537.05|527.65|534.16|524.76|423
1689124200000|2023-07-12 01:10:00|536.91|527.51|536.72|527.32|538.25|528.85|536.58|527.18|601
1689124500000|2023-07-12 01:15:00|536.75|527.35|538.52|529.12|538.53|529.13|536.69|527.29|572
1689124800000|2023-07-12 01:20:00|538.43|529.03|537.96|528.56|538.79|529.39|537.05|527.65|394
1689125100000|2023-07-12 01:25:00|537.95|528.55|536.38|526.98|538.26|528.86|536.38|526.98|379
1689125400000|2023-07-12 01:30:00|536.45|527.05|535.38|525.98|536.96|527.56|535.31|525.91|391
1689125700000|2023-07-12 01:35:00|535.34|525.94|536.19|526.79|536.65|527.25|535.34|525.94|350
1689126000000|2023-07-12 01:40:00|536.15|526.75|537.53|528.13|537.68|528.28|536.15|526.75|420
1689126300000|2023-07-12 01:45:00|537.51|528.11|538.77|529.37|539.11|529.71|537.17|527.77|480
1689126600000|2023-07-12 01:50:00|538.87|529.47|537.05|527.65|539.24|529.84|536.9|527.5|490
1689126900000|2023-07-12 01:55:00|537.04|527.64|536.83|527.43|538|528.6|536.43|527.03|427
1689127200000|2023-07-12 02:00:00|536.82|527.42|536.68|527.28|537.56|528.16|536.5|527.1|392
1689127500000|2023-07-12 02:05:00|536.65|527.25|536.83|527.43|537.99|528.59|536.54|527.14|381
1689127800000|2023-07-12 02:10:00|536.84|527.44|535.92|526.52|537.24|527.84|535.5|526.1|348
1689128100000|2023-07-12 02:15:00|535.86|526.46|536.85|527.45|537.02|527.62|535.64|526.24|366
1689128400000|2023-07-12 02:20:00|536.77|527.37|536.39|526.99|537.46|528.06|536.27|526.87|373
1689128700000|2023-07-12 02:25:00|536.25|526.85|537.13|527.73|537.13|527.73|536.2|526.8|239
1689129000000|2023-07-12 02:30:00|537.11|527.71|538.85|529.45|539.1|529.7|536.73|527.33|402
1689129300000|2023-07-12 02:35:00|538.81|529.41|538.85|529.45|539.88|530.48|538.55|529.15|430
1689129600000|2023-07-12 02:40:00|538.89|529.49|539.89|530.49|540.33|530.93|538.62|529.22|356
1689129900000|2023-07-12 02:45:00|539.88|530.48|539.78|530.38|541.56|532.16|539.51|530.11|530
1689130200000|2023-07-12 02:50:00|539.77|530.37|540.61|531.21|542.01|532.61|539.5|530.1|630
1689130500000|2023-07-12 02:55:00|540.59|531.19|540.24|530.84|541.86|532.46|540.06|530.66|487
1689130800000|2023-07-12 03:00:00|540.25|530.85|539.32|529.92|541.19|531.79|539.05|529.65|467
1689131100000|2023-07-12 03:05:00|539.37|529.97|539.02|529.62|539.39|529.99|538.43|529.03|329
1689131400000|2023-07-12 03:10:00|538.99|529.59|538.42|529.02|539.79|530.39|538.41|529.01|274
1689131700000|2023-07-12 03:15:00|538.45|529.05|537.29|527.89|538.81|529.41|537.1|527.7|355
1689132000000|2023-07-12 03:20:00|537.28|527.88|538.24|528.84|538.44|529.04|537.1|527.7|391
1689132300000|2023-07-12 03:25:00|538.25|528.85|538|528.6|538.6|529.2|537.89|528.49|243
1689132600000|2023-07-12 03:30:00|537.94|528.54|537.55|528.15|538.21|528.81|537.39|527.99|260
1689132900000|2023-07-12 03:35:00|537.46|528.06|536.27|526.87|537.91|528.51|536.25|526.85|334
1689133200000|2023-07-12 03:40:00|536.29|526.89|536.18|526.78|536.56|527.16|535.94|526.54|206
1689133500000|2023-07-12 03:45:00|536.17|526.77|535.78|526.38|536.29|526.89|535.64|526.24|134
1689133800000|2023-07-12 03:50:00|535.59|526.19|535.84|526.44|536.22|526.82|535.45|526.05|219
1689134100000|2023-07-12 03:55:00|535.78|526.38|535.7|526.3|536.14|526.74|535.07|525.67|188
1689134400000|2023-07-12 04:00:00|535.72|526.32|535.98|526.58|536.1|526.7|535.35|525.95|229
1689134700000|2023-07-12 04:05:00|535.92|526.52|536.1|526.7|536.23|526.83|535.32|525.92|180
1689135000000|2023-07-12 04:10:00|536.12|526.72|534.97|525.57|536.27|526.87|534.82|525.42|294
1689135300000|2023-07-12 04:15:00|534.99|525.59|536.48|527.08|536.68|527.28|534.98|525.58|316
1689135600000|2023-07-12 04:20:00|536.49|527.09|537.15|527.75|537.44|528.04|536.49|527.09|285
1689135900000|2023-07-12 04:25:00|537.16|527.76|538.05|528.65|538.09|528.69|537.06|527.66|121
1689136200000|2023-07-12 04:30:00|538.03|528.63|538.05|528.65|538.55|529.15|537.77|528.37|222
1689136500000|2023-07-12 04:35:00|538.01|528.61|538.33|528.93|538.53|529.13|537.85|528.45|196
1689136800000|2023-07-12 04:40:00|538.34|528.94|538.7|529.3|538.85|529.45|538.27|528.87|130
1689137100000|2023-07-12 04:45:00|538.74|529.34|538.99|529.59|539.01|529.61|538.5|529.1|185
1689137400000|2023-07-12 04:50:00|538.93|529.53|539.5|530.1|539.85|530.45|538.51|529.11|389
1689137700000|2023-07-12 04:55:00|539.42|530.02|539.25|529.85|540.03|530.63|538.77|529.37|322
1689138000000|2023-07-12 05:00:00|539.4|530|539.13|529.73|539.58|530.18|538.57|529.17|357
1689138300000|2023-07-12 05:05:00|539.15|529.75|539.73|530.33|540.05|530.65|538.94|529.54|241
1689138600000|2023-07-12 05:10:00|539.71|530.31|540.06|530.66|540.28|530.88|538.85|529.45|380
1689138900000|2023-07-12 05:15:00|540.03|530.63|541.69|532.29|541.74|532.34|539.77|530.37|355
1689139200000|2023-07-12 05:20:00|541.64|532.24|541.2|531.8|541.94|532.54|541.15|531.75|395
1689139500000|2023-07-12 05:25:00|541.19|531.79|540.95|531.55|541.55|532.15|539.84|530.44|348
1689139800000|2023-07-12 05:30:00|541.02|531.62|539.25|529.85|541.23|531.83|539.25|529.85|293
1689140100000|2023-07-12 05:35:00|539.15|529.75|539.84|530.44|540.27|530.87|539.15|529.75|167
1689140400000|2023-07-12 05:40:00|539.83|530.43|539.36|529.96|540.26|530.86|539.35|529.95|214
1689140700000|2023-07-12 05:45:00|539.37|529.97|539.4|530|539.98|530.58|539.25|529.85|203
1689141000000|2023-07-12 05:50:00|539.59|530.19|539.03|529.63|539.92|530.52|538.75|529.35|316
1689141300000|2023-07-12 05:55:00|539.01|529.61|539.2|529.8|539.32|529.92|538.23|528.83|256
1689141600000|2023-07-12 06:00:00|539.21|529.81|538.87|529.47|539.62|530.22|538.35|528.95|365
1689141900000|2023-07-12 06:05:00|538.84|529.44|538.11|528.71|539.12|529.72|538.08|528.68|338
1689142200000|2023-07-12 06:10:00|538.12|528.72|537.32|527.92|538.33|528.93|537.32|527.92|230
1689142500000|2023-07-12 06:15:00|537.3|527.9|536.92|527.52|538.18|528.78|536.91|527.51|266
1689142800000|2023-07-12 06:20:00|537.02|527.62|537.46|528.06|537.93|528.53|536.81|527.41|332
1689143100000|2023-07-12 06:25:00|537.5|528.1|539.36|529.96|539.93|530.53|537.48|528.08|504
1689143400000|2023-07-12 06:30:00|539.35|529.95|539.05|529.65|539.67|530.27|538.59|529.19|440
1689143700000|2023-07-12 06:35:00|539|529.6|539.27|529.87|540.03|530.63|538.9|529.5|473
1689144000000|2023-07-12 06:40:00|539.29|529.89|538.81|529.41|539.93|530.53|538.58|529.18|378
1689144300000|2023-07-12 06:45:00|538.83|529.43|537.59|528.19|538.98|529.58|537.59|528.19|349
1689144600000|2023-07-12 06:50:00|537.73|528.33|537.43|528.03|537.87|528.47|537.27|527.87|264
1689144900000|2023-07-12 06:55:00|537.29|527.89|537.81|528.41|538.2|528.8|537.29|527.89|256
1689145200000|2023-07-12 07:00:00|537.8|528.4|538.76|529.36|539.05|529.65|537.45|528.05|319
1689145500000|2023-07-12 07:05:00|538.77|529.37|538.05|528.65|539.02|529.62|538.04|528.64|396
1689145800000|2023-07-12 07:10:00|538.06|528.66|537.59|528.19|538.51|529.11|537.59|528.19|286
1689146100000|2023-07-12 07:15:00|537.61|528.21|539.23|529.83|539.57|530.17|537.57|528.17|386
1689146400000|2023-07-12 07:20:00|539.24|529.84|539.14|529.74|539.87|530.47|539.07|529.67|349
1689146700000|2023-07-12 07:25:00|539.16|529.76|539.62|530.22|539.91|530.51|539.05|529.65|318
1689147000000|2023-07-12 07:30:00|539.69|530.29|539.4|530|539.76|530.36|538.65|529.25|358
1689147300000|2023-07-12 07:35:00|539.28|529.88|540.01|530.61|540.08|530.68|539.28|529.88|270
1689147600000|2023-07-12 07:40:00|540.02|530.62|539.99|530.59|540.49|531.09|539.7|530.3|280
1689147900000|2023-07-12 07:45:00|539.83|530.43|539.73|530.33|540.56|531.16|539.65|530.25|392
1689148200000|2023-07-12 07:50:00|539.75|530.35|540.06|530.66|540.2|530.8|539.75|530.35|299
1689148500000|2023-07-12 07:55:00|540.09|530.69|538.49|529.09|540.09|530.69|538.23|528.83|501
1689148800000|2023-07-12 08:00:00|538.5|529.1|539.53|530.13|539.59|530.19|537.64|528.24|571
1689149100000|2023-07-12 08:05:00|539.39|529.99|538.34|528.94|540.01|530.61|537.94|528.54|421
1689149400000|2023-07-12 08:10:00|538.33|528.93|538.34|528.94|538.61|529.21|537.55|528.15|361
1689149700000|2023-07-12 08:15:00|538.15|528.75|537.53|528.13|538.76|529.36|537.38|527.98|316
1689150000000|2023-07-12 08:20:00|537.55|528.15|537.37|527.97|537.97|528.57|537.07|527.67|349
1689150300000|2023-07-12 08:25:00|537.38|527.98|537|527.6|537.53|528.13|536.57|527.17|357
1689150600000|2023-07-12 08:30:00|536.98|527.58|536.62|527.22|537.9|528.5|536.49|527.09|457
1689150900000|2023-07-12 08:35:00|536.6|527.2|536.39|526.99|536.79|527.39|536.1|526.7|363
1689151200000|2023-07-12 08:40:00|536.22|526.82|535.6|526.2|536.58|527.18|535.49|526.09|370
1689151500000|2023-07-12 08:45:00|535.59|526.19|536.85|527.45|536.95|527.55|535.52|526.12|290
1689151800000|2023-07-12 08:50:00|536.74|527.34|537.66|528.26|537.77|528.37|536.62|527.22|252
1689152100000|2023-07-12 08:55:00|537.63|528.23|537.71|528.31|538.07|528.67|537.28|527.88|224
1689152400000|2023-07-12 09:00:00|537.76|528.36|538.02|528.62|538.36|528.96|537.71|528.31|189
1689152700000|2023-07-12 09:05:00|538.32|528.92|538.06|528.66|538.37|528.97|537.85|528.45|203
1689153000000|2023-07-12 09:10:00|538.03|528.63|538.25|528.85|538.49|529.09|537.8|528.4|202
1689153300000|2023-07-12 09:15:00|538.24|528.84|537.81|528.41|538.37|528.97|537.65|528.25|174
1689153600000|2023-07-12 09:20:00|537.78|528.38|538.19|528.79|538.41|529.01|537.53|528.13|223
1689153900000|2023-07-12 09:25:00|538.17|528.77|537.83|528.43|538.2|528.8|537.03|527.63|273
1689154200000|2023-07-12 09:30:00|537.8|528.4|538.51|529.11|538.61|529.21|537.7|528.3|189
1689154500000|2023-07-12 09:35:00|538.47|529.07|539|529.6|539.27|529.87|538.47|529.07|266
1689154800000|2023-07-12 09:40:00|539.04|529.64|539.86|530.46|540.01|530.61|539.03|529.63|231
1689155100000|2023-07-12 09:45:00|539.88|530.48|539.2|529.8|539.99|530.59|538.91|529.51|291
1689155400000|2023-07-12 09:50:00|539.26|529.86|538.3|528.9|539.35|529.95|538.3|528.9|258
1689155700000|2023-07-12 09:55:00|538.38|528.98|538.67|529.27|538.77|529.37|538.05|528.65|188
1689156000000|2023-07-12 10:00:00|538.79|529.39|537.92|528.52|538.86|529.46|537.7|528.3|432
1689156300000|2023-07-12 10:05:00|537.94|528.54|537.73|528.33|538.29|528.89|537.65|528.25|312
1689156600000|2023-07-12 10:10:00|537.75|528.35|538.15|528.75|538.89|529.49|537.59|528.19|276
1689156900000|2023-07-12 10:15:00|538.2|528.8|536.36|526.96|538.2|528.8|536.03|526.63|310
1689157200000|2023-07-12 10:20:00|536.32|526.92|536.91|527.51|537.02|527.62|536.28|526.88|173
1689157500000|2023-07-12 10:25:00|536.8|527.4|536.59|527.19|536.91|527.51|536.17|526.77|190
1689157800000|2023-07-12 10:30:00|536.56|527.16|535.95|526.55|536.95|527.55|535.69|526.29|286
1689158100000|2023-07-12 10:35:00|536.07|526.67|536.02|526.62|536.31|526.91|535.66|526.26|314
1689158400000|2023-07-12 10:40:00|536.01|526.61|536.4|527|536.82|527.42|536.01|526.61|276
1689158700000|2023-07-12 10:45:00|536.41|527.01|535.64|526.24|536.5|527.1|535.36|525.96|307
1689159000000|2023-07-12 10:50:00|535.63|526.23|534.97|525.57|536.07|526.67|534.8|525.4|391
1689159300000|2023-07-12 10:55:00|534.99|525.59|535.1|525.7|535.89|526.49|534.99|525.59|300
1689159600000|2023-07-12 11:00:00|535.11|525.71|535.9|526.5|536.16|526.76|535.07|525.67|318
1689159900000|2023-07-12 11:05:00|535.92|526.52|536.02|526.62|536.38|526.98|535.75|526.35|222
1689160200000|2023-07-12 11:10:00|536.01|526.61|537.24|527.84|537.26|527.86|536|526.6|246
1689160500000|2023-07-12 11:15:00|537.21|527.81|536.35|526.95|537.24|527.84|536.25|526.85|230
1689160800000|2023-07-12 11:20:00|536.39|526.99|537.81|528.41|537.86|528.46|536.37|526.97|260
1689161100000|2023-07-12 11:25:00|537.65|528.25|537.77|528.37|537.82|528.42|537.34|527.94|231
1689161400000|2023-07-12 11:30:00|537.75|528.35|538.03|528.63|538.38|528.98|537.51|528.11|273
1689161700000|2023-07-12 11:35:00|537.98|528.58|537.25|527.85|537.98|528.58|536.47|527.07|335
1689162000000|2023-07-12 11:40:00|537.2|527.8|536.37|526.97|537.37|527.97|536.23|526.83|298
1689162300000|2023-07-12 11:45:00|536.38|526.98|537.15|527.75|537.34|527.94|536.18|526.78|238
1689162600000|2023-07-12 11:50:00|537.22|527.82|538.73|529.33|538.8|529.4|537.17|527.77|373
1689162900000|2023-07-12 11:55:00|538.75|529.35|538.43|529.03|539.02|529.62|537.85|528.45|369
1689163200000|2023-07-12 12:00:00|538.42|529.02|538.92|529.52|539.06|529.66|537.78|528.38|408
1689163500000|2023-07-12 12:05:00|538.9|529.5|539.12|529.72|539.33|529.93|538.44|529.04|425
1689163800000|2023-07-12 12:10:00|539.11|529.71|538.55|529.15|539.14|529.74|538.09|528.69|271
1689164100000|2023-07-12 12:15:00|538.38|528.98|536.99|527.59|538.82|529.42|536.5|527.1|376
1689164400000|2023-07-12 12:20:00|537.07|527.67|536.82|527.42|537.89|528.49|536.07|526.67|466
1689164700000|2023-07-12 12:25:00|536.84|527.44|537.66|528.26|538.62|529.22|536.54|527.14|602
1689165000000|2023-07-12 12:30:00|537.65|528.25|538.43|529.03|542.29|532.89|536.59|527.19|1008
1689165300000|2023-07-12 12:35:00|538.48|529.08|541.03|531.63|541.64|532.24|538.17|528.77|770
1689165600000|2023-07-12 12:40:00|540.89|531.49|541.53|532.13|541.88|532.48|539.79|530.39|649
1689165900000|2023-07-12 12:45:00|541.52|532.12|539.86|530.46|542.12|532.72|539.65|530.25|711
1689166200000|2023-07-12 12:50:00|539.94|530.54|538.38|528.98|539.94|530.54|537.38|527.98|737
1689166500000|2023-07-12 12:55:00|538.36|528.96|539.34|529.94|539.52|530.12|538.15|528.75|588
1689166800000|2023-07-12 13:00:00|539.27|529.87|539.58|530.18|540.92|531.52|538.97|529.57|552
1689167100000|2023-07-12 13:05:00|539.56|530.16|539.4|530|539.89|530.49|538.79|529.39|444
1689167400000|2023-07-12 13:10:00|539.45|530.05|540.48|531.08|540.59|531.19|539.23|529.83|460
1689167700000|2023-07-12 13:15:00|540.45|531.05|541.74|532.34|542.05|532.65|540.44|531.04|408
1689168000000|2023-07-12 13:20:00|541.75|532.35|539.72|530.32|541.82|532.42|539.6|530.2|474
1689168300000|2023-07-12 13:25:00|539.74|530.34|536.57|527.17|540.05|530.65|536.55|527.15|606
1689168600000|2023-07-12 13:30:00|536.47|527.07|536.02|526.62|537.19|527.79|534.93|525.53|589
1689168900000|2023-07-12 13:35:00|535.99|526.59|533.73|524.33|536.78|527.38|532.29|522.89|791
1689169200000|2023-07-12 13:40:00|533.83|524.43|534.76|525.36|535.25|525.85|533.54|524.14|717
1689169500000|2023-07-12 13:45:00|534.73|525.33|534.89|525.49|535.25|525.85|533.59|524.19|715
1689169800000|2023-07-12 13:50:00|534.83|525.43|534.71|525.31|534.89|525.49|533.15|523.75|464
1689170100000|2023-07-12 13:55:00|534.7|525.3|534.85|525.45|535.27|525.87|534.06|524.66|441
1689170400000|2023-07-12 14:00:00|534.95|525.55|536|526.6|536.72|527.32|534.4|525|606
1689170700000|2023-07-12 14:05:00|535.86|526.46|536.11|526.71|537.17|527.77|535.84|526.44|568
1689171000000|2023-07-12 14:10:00|536.08|526.68|536.96|527.56|536.96|527.56|535.91|526.51|368
1689171300000|2023-07-12 14:15:00|536.88|527.48|536.47|527.07|536.97|527.57|535.2|525.8|494
1689171600000|2023-07-12 14:20:00|536.46|527.06|536.67|527.27|536.95|527.55|536.21|526.81|273
1689171900000|2023-07-12 14:25:00|536.91|527.51|536.6|527.2|537.06|527.66|536.56|527.16|321
1689172200000|2023-07-12 14:30:00|536.58|527.18|537.39|527.99|537.54|528.14|536.58|527.18|206
1689172500000|2023-07-12 14:35:00|537.38|527.98|537.75|528.35|537.81|528.41|537.17|527.77|192
1689172800000|2023-07-12 14:40:00|537.74|528.34|538.16|528.76|538.29|528.89|537.7|528.3|293
1689173100000|2023-07-12 14:45:00|538.15|528.75|538.98|529.58|539.32|529.92|538.15|528.75|353
1689173400000|2023-07-12 14:50:00|538.99|529.59|538.87|529.47|539.76|530.36|538.55|529.15|451
1689173700000|2023-07-12 14:55:00|538.86|529.46|536.87|527.47|538.89|529.49|536.66|527.26|453
1689174000000|2023-07-12 15:00:00|536.88|527.48|536.56|527.16|537.22|527.82|536.12|526.72|558
1689174300000|2023-07-12 15:05:00|536.55|527.15|537.29|527.89|537.54|528.14|536.39|526.99|454
1689174600000|2023-07-12 15:10:00|537.34|527.94|537.49|528.09|538.31|528.91|537.25|527.85|468
1689174900000|2023-07-12 15:15:00|537.63|528.23|535.43|526.03|537.69|528.29|535.42|526.02|453
1689175200000|2023-07-12 15:20:00|535.44|526.04|534.82|525.42|535.46|526.06|534.81|525.41|320
1689175500000|2023-07-12 15:25:00|534.8|525.4|534.87|525.47|535.12|525.72|533.77|524.37|423
1689175800000|2023-07-12 15:30:00|534.81|525.41|534.54|525.14|535.49|526.09|534.45|525.05|387
1689176100000|2023-07-12 15:35:00|534.57|525.17|532.44|523.04|535.05|525.65|532.19|522.79|516
1689176400000|2023-07-12 15:40:00|532.36|522.96|531.17|521.77|532.36|522.96|530.94|521.54|646
1689176700000|2023-07-12 15:45:00|531.15|521.75|531.3|521.9|532.21|522.81|530.78|521.38|567
1689177000000|2023-07-12 15:50:00|531.36|521.96|529.99|520.59|531.38|521.98|529.82|520.42|566
1689177300000|2023-07-12 15:55:00|529.95|520.55|531.15|521.75|531.47|522.07|529.67|520.27|589
1689177600000|2023-07-12 16:00:00|531.32|521.92|530.49|521.09|531.43|522.03|529.29|519.89|605
1689177900000|2023-07-12 16:05:00|530.48|521.08|526.81|517.41|530.54|521.14|526.55|517.15|703
1689178200000|2023-07-12 16:10:00|526.8|517.4|527.73|518.33|527.99|518.59|526.48|517.08|675
1689178500000|2023-07-12 16:15:00|527.82|518.42|529.04|519.64|529.21|519.81|527.39|517.99|577
1689178800000|2023-07-12 16:20:00|529.03|519.63|528.7|519.3|529.4|520|528.22|518.82|496
1689179100000|2023-07-12 16:25:00|528.74|519.34|528.48|519.08|528.79|519.39|527.25|517.85|485
1689179400000|2023-07-12 16:30:00|528.51|519.11|529.37|519.97|529.49|520.09|527.71|518.31|447
1689179700000|2023-07-12 16:35:00|529.42|520.02|529.88|520.48|530.2|520.8|529.06|519.66|289
1689180000000|2023-07-12 16:40:00|529.86|520.46|530.11|520.71|530.27|520.87|529.53|520.13|337
1689180300000|2023-07-12 16:45:00|530.01|520.61|530.19|520.79|530.26|520.86|529.05|519.65|320
1689180600000|2023-07-12 16:50:00|530.2|520.8|530.5|521.1|531.05|521.65|530.05|520.65|303
1689180900000|2023-07-12 16:55:00|530.46|521.06|531.54|522.14|531.57|522.17|530.23|520.83|238
1689181200000|2023-07-12 17:00:00|531.6|522.2|532.39|522.99|532.66|523.26|530.82|521.42|422
1689181500000|2023-07-12 17:05:00|532.4|523|532.09|522.69|532.89|523.49|532.03|522.63|373
1689181800000|2023-07-12 17:10:00|532.08|522.68|532.1|522.7|532.1|522.7|531.15|521.75|379
1689182100000|2023-07-12 17:15:00|531.93|522.53|531.62|522.22|532.28|522.88|531.33|521.93|318
1689182400000|2023-07-12 17:20:00|531.63|522.23|531.48|522.08|531.71|522.31|530.84|521.44|326
1689182700000|2023-07-12 17:25:00|531.49|522.09|532.18|522.78|532.21|522.81|531.48|522.08|300
1689183000000|2023-07-12 17:30:00|532.2|522.8|533.38|523.98|533.68|524.28|531.97|522.57|338
1689183300000|2023-07-12 17:35:00|533.42|524.02|533.87|524.47|533.94|524.54|532.99|523.59|298
1689183600000|2023-07-12 17:40:00|534.01|524.61|532.81|523.41|534.08|524.68|532.42|523.02|295
1689183900000|2023-07-12 17:45:00|532.8|523.4|531.89|522.49|533.21|523.81|531.4|522|355
1689184200000|2023-07-12 17:50:00|531.87|522.47|532.4|523|532.74|523.34|531.04|521.64|248
1689184500000|2023-07-12 17:55:00|532.38|522.98|531.25|521.85|532.52|523.12|531.25|521.85|231
1689184800000|2023-07-12 18:00:00|531.18|521.78|531.81|522.41|532.2|522.8|530.9|521.5|279
1689185100000|2023-07-12 18:05:00|531.78|522.38|532.5|523.1|532.58|523.18|531.1|521.7|218
1689185400000|2023-07-12 18:10:00|532.56|523.16|532.25|522.85|532.65|523.25|531.7|522.3|241
1689185700000|2023-07-12 18:15:00|532.27|522.87|532.38|522.98|532.52|523.12|531.86|522.46|209
1689186000000|2023-07-12 18:20:00|532.39|522.99|532.54|523.14|532.68|523.28|532.14|522.74|271
1689186300000|2023-07-12 18:25:00|532.53|523.13|532.94|523.54|533.52|524.12|532.39|522.99|254
1689186600000|2023-07-12 18:30:00|532.95|523.55|531.54|522.14|532.97|523.57|531.5|522.1|249
1689186900000|2023-07-12 18:35:00|531.55|522.15|531.5|522.1|532.03|522.63|530.83|521.43|286
1689187200000|2023-07-12 18:40:00|531.51|522.11|531.73|522.33|532.01|522.61|530.95|521.55|234
1689187500000|2023-07-12 18:45:00|531.74|522.34|531.95|522.55|532.29|522.89|531.55|522.15|238
1689187800000|2023-07-12 18:50:00|531.93|522.53|531.38|521.98|531.98|522.58|531.3|521.9|183
1689188100000|2023-07-12 18:55:00|531.4|522|532.06|522.66|532.1|522.7|531.2|521.8|186
1689188400000|2023-07-12 19:00:00|532.05|522.65|531.6|522.2|532.55|523.15|531.6|522.2|288
1689188700000|2023-07-12 19:05:00|531.65|522.25|531.83|522.43|532.23|522.83|531.37|521.97|359
1689189000000|2023-07-12 19:10:00|531.7|522.3|531.28|521.88|532.25|522.85|531.1|521.7|250
1689189300000|2023-07-12 19:15:00|531.26|521.86|530|520.6|531.26|521.86|529.9|520.5|281
1689189600000|2023-07-12 19:20:00|530.01|520.61|527.84|518.44|530.05|520.65|526.17|516.77|543
1689189900000|2023-07-12 19:25:00|527.47|518.07|528.35|518.95|528.78|519.38|527.11|517.71|603
1689190200000|2023-07-12 19:30:00|528.34|518.94|524.79|515.39|528.36|518.96|524.62|515.22|686
1689190500000|2023-07-12 19:35:00|524.99|515.59|525.62|516.22|525.66|516.26|523.31|513.91|795
1689190800000|2023-07-12 19:40:00|525.6|516.2|525.46|516.06|525.71|516.31|524.07|514.67|634
1689191100000|2023-07-12 19:45:00|525.45|516.05|525.65|516.25|526.04|516.64|524.31|514.91|593
1689191400000|2023-07-12 19:50:00|525.63|516.23|525.44|516.04|525.91|516.51|524.76|515.36|493
1689191700000|2023-07-12 19:55:00|525.43|516.03|524.89|515.49|525.44|516.04|524.85|515.45|457
1689192000000|2023-07-12 20:00:00|524.88|515.48|524.71|515.31|525.57|516.17|524.44|515.04|528
1689192300000|2023-07-12 20:05:00|524.7|515.3|524.35|514.95|525|515.6|524.03|514.63|382
1689192600000|2023-07-12 20:10:00|524.38|514.98|526.15|516.75|526.35|516.95|524.38|514.98|363
1689192900000|2023-07-12 20:15:00|526.26|516.86|525.78|516.38|526.34|516.94|525.48|516.08|412
1689193200000|2023-07-12 20:20:00|525.73|516.33|526.96|517.56|526.96|517.56|525.39|515.99|301
1689193500000|2023-07-12 20:25:00|526.95|517.55|526.76|517.36|527.23|517.83|526.22|516.82|296
1689193800000|2023-07-12 20:30:00|526.74|517.34|527.06|517.66|527.31|517.91|526.46|517.06|345
1689194100000|2023-07-12 20:35:00|527.05|517.65|527.9|518.5|527.95|518.55|526.84|517.44|227
1689194400000|2023-07-12 20:40:00|527.89|518.49|528.58|519.18|528.68|519.28|527.87|518.47|184
1689194700000|2023-07-12 20:45:00|528.65|519.25|529.05|519.65|529.05|519.65|528.49|519.09|199
1689195000000|2023-07-12 20:50:00|529.04|519.64|529.17|519.77|529.25|519.85|528.84|519.44|198
1689195300000|2023-07-12 20:55:00|529.19|519.79|529.42|520.02|529.59|520.19|528.9|519.5|198
1689195600000|2023-07-12 21:00:00|529.36|519.96|528.85|519.45|529.78|520.38|528.83|519.43|220
1689195900000|2023-07-12 21:05:00|528.83|519.43|527.69|518.29|528.86|519.46|527.48|518.08|208
1689196200000|2023-07-12 21:10:00|527.68|518.28|527.6|518.2|527.68|518.28|527.26|517.86|127
1689196500000|2023-07-12 21:15:00|527.59|518.19|527.15|517.75|527.63|518.23|523.75|514.35|152
1689196800000|2023-07-12 21:20:00|527.13|517.73|526.5|517.1|527.13|517.73|524.04|514.64|201
1689197100000|2023-07-12 21:25:00|526.49|517.09|526.76|517.36|526.78|517.38|523.39|513.99|134
1689197400000|2023-07-12 21:30:00|526.74|517.34|525.89|516.49|526.76|517.36|525.87|516.47|258
1689197700000|2023-07-12 21:35:00|525.88|516.48|525.89|516.49|525.98|516.58|523|513.6|178
1689198000000|2023-07-12 21:40:00|525.88|516.48|526.17|516.77|526.43|517.03|525.88|516.48|131
1689198300000|2023-07-12 21:45:00|526.15|516.75|526.17|516.77|526.2|516.8|522.35|512.95|195
1689198600000|2023-07-12 21:50:00|526.2|516.8|527.47|518.07|527.48|518.08|526.2|516.8|139
1689198900000|2023-07-12 21:55:00|527.48|518.08|527.4|518|528.05|518.65|527.22|517.82|193
1689199200000|2023-07-12 22:00:00|527.36|517.96|527.08|517.68|527.73|518.33|526.9|517.5|307
1689199500000|2023-07-12 22:05:00|527.34|517.94|527.07|517.67|527.85|518.45|527|517.6|317
1689199800000|2023-07-12 22:10:00|527.05|517.65|527.2|517.8|527.47|518.07|526.79|517.39|262
1689200100000|2023-07-12 22:15:00|527.11|517.71|527.12|517.72|527.33|517.93|526.5|517.1|251
1689200400000|2023-07-12 22:20:00|527.15|517.75|527.1|517.7|527.22|517.82|526.64|517.24|274
1689200700000|2023-07-12 22:25:00|526.85|517.45|527.56|518.16|527.75|518.35|526.65|517.25|208
1689201000000|2023-07-12 22:30:00|527.57|518.17|528.2|518.8|528.2|518.8|527.25|517.85|165
1689201300000|2023-07-12 22:35:00|528.21|518.81|528.3|518.9|528.43|519.03|527.99|518.59|166
1689201600000|2023-07-12 22:40:00|528.33|518.93|528.99|519.59|529|519.6|528.2|518.8|192
1689201900000|2023-07-12 22:45:00|528.8|519.4|528.95|519.55|529.25|519.85|528.6|519.2|138
1689202200000|2023-07-12 22:50:00|528.98|519.58|529.44|520.04|529.52|520.12|528.87|519.47|147
1689202500000|2023-07-12 22:55:00|529.4|520|529.88|520.48|530.17|520.77|529.19|519.79|178
1689202800000|2023-07-12 23:00:00|529.86|520.46|530.07|520.67|530.21|520.81|529.61|520.21|215
1689203100000|2023-07-12 23:05:00|530.08|520.68|529.72|520.32|530.39|520.99|529.59|520.19|208
1689203400000|2023-07-12 23:10:00|529.98|520.58|528.77|519.37|529.98|520.58|528.7|519.3|204
1689203700000|2023-07-12 23:15:00|528.84|519.44|529.1|519.7|529.43|520.03|528.68|519.28|216
1689204000000|2023-07-12 23:20:00|529.11|519.71|529.69|520.29|529.82|520.42|528.97|519.57|185
1689204300000|2023-07-12 23:25:00|529.72|520.32|530.05|520.65|530.3|520.9|529.65|520.25|194
1689204600000|2023-07-12 23:30:00|530.06|520.66|530.83|521.43|530.89|521.49|530.02|520.62|191
1689204900000|2023-07-12 23:35:00|530.86|521.46|531.73|522.33|531.9|522.5|530.78|521.38|237
1689205200000|2023-07-12 23:40:00|531.81|522.41|532.16|522.76|532.37|522.97|531.58|522.18|309
1689205500000|2023-07-12 23:45:00|531.98|522.58|532.97|523.57|533.36|523.96|531.98|522.58|342
1689205800000|2023-07-12 23:50:00|532.98|523.58|531.96|522.56|533.03|523.63|531.65|522.25|302
1689206100000|2023-07-12 23:55:00|531.95|522.55|532.23|522.83|532.65|523.25|531.7|522.3|256
1689206400000|2023-07-13 00:00:00|532.25|522.85|532.65|523.25|533.2|523.8|531.82|522.42|340
1689206700000|2023-07-13 00:05:00|532.63|523.23|532.55|523.15|532.91|523.51|532.3|522.9|363
1689207000000|2023-07-13 00:10:00|532.5|523.1|532.45|523.05|532.65|523.25|531.69|522.29|253
1689207300000|2023-07-13 00:15:00|532.53|523.13|532.14|522.74|532.88|523.48|532.13|522.73|328
1689207600000|2023-07-13 00:20:00|532.21|522.81|531.91|522.51|532.42|523.02|531.62|522.22|289
1689207900000|2023-07-13 00:25:00|531.88|522.48|530.77|521.37|532.73|523.33|530.7|521.3|383
1689208200000|2023-07-13 00:30:00|530.73|521.33|531.24|521.84|531.34|521.94|530.6|521.2|310
1689208500000|2023-07-13 00:35:00|531.25|521.85|531.27|521.87|531.6|522.2|530.93|521.53|241
1689208800000|2023-07-13 00:40:00|531.25|521.85|531.31|521.91|531.72|522.32|531.23|521.83|203
1689209100000|2023-07-13 00:45:00|531.29|521.89|529.89|520.49|531.61|522.21|529.89|520.49|327
1689209400000|2023-07-13 00:50:00|529.92|520.52|530.01|520.61|530.2|520.8|529.4|520|306
1689209700000|2023-07-13 00:55:00|530.02|520.62|530.3|520.9|530.67|521.27|529.7|520.3|281
1689210000000|2023-07-13 01:00:00|530.37|520.97|532.66|523.26|532.92|523.52|530.37|520.97|297
1689210300000|2023-07-13 01:05:00|532.79|523.39|531.47|522.07|532.79|523.39|531.47|522.07|285
1689210600000|2023-07-13 01:10:00|531.45|522.05|530.5|521.1|531.6|522.2|530.35|520.95|313
1689210900000|2023-07-13 01:15:00|530.48|521.08|529.8|520.4|530.59|521.19|529.3|519.9|214
1689211200000|2023-07-13 01:20:00|529.79|520.39|529.05|519.65|529.85|520.45|529|519.6|259
1689211500000|2023-07-13 01:25:00|529.06|519.66|530.1|520.7|530.43|521.03|528.9|519.5|281
1689211800000|2023-07-13 01:30:00|530.09|520.69|529.15|519.75|530.15|520.75|528.9|519.5|204
1689212100000|2023-07-13 01:35:00|529.17|519.77|529.12|519.72|529.5|520.1|528.27|518.87|387
1689212400000|2023-07-13 01:40:00|529.17|519.77|529.57|520.17|529.65|520.25|529.02|519.62|202
1689212700000|2023-07-13 01:45:00|529.63|520.23|532.06|522.66|532.25|522.85|529.54|520.14|313
1689213000000|2023-07-13 01:50:00|532.05|522.65|532.94|523.54|533.23|523.83|532|522.6|210
1689213300000|2023-07-13 01:55:00|532.92|523.52|532.87|523.47|533.24|523.84|532.68|523.28|268
1689213600000|2023-07-13 02:00:00|532.92|523.52|533.18|523.78|533.6|524.2|532.36|522.96|298
1689213900000|2023-07-13 02:05:00|533.17|523.77|532.52|523.12|533.54|524.14|532.39|522.99|249
1689214200000|2023-07-13 02:10:00|532.48|523.08|533.48|524.08|533.86|524.46|532.28|522.88|230
1689214500000|2023-07-13 02:15:00|533.49|524.09|533.22|523.82|533.96|524.56|533.13|523.73|229
1689214800000|2023-07-13 02:20:00|533.26|523.86|533.28|523.88|533.54|524.14|533.09|523.69|153
1689215100000|2023-07-13 02:25:00|533.25|523.85|533.84|524.44|534.09|524.69|533.25|523.85|262
1689215400000|2023-07-13 02:30:00|533.86|524.46|534.2|524.8|535.2|525.8|533.86|524.46|309
1689215700000|2023-07-13 02:35:00|534.18|524.78|532.87|523.47|534.28|524.88|532.55|523.15|275
1689216000000|2023-07-13 02:40:00|532.9|523.5|532.18|522.78|533.12|523.72|531.72|522.32|212
1689216300000|2023-07-13 02:45:00|532.19|522.79|531.61|522.21|532.3|522.9|531.4|522|194
1689216600000|2023-07-13 02:50:00|531.74|522.34|531.57|522.17|532.37|522.97|530.9|521.5|271
1689216900000|2023-07-13 02:55:00|531.67|522.27|531.14|521.74|531.67|522.27|530.48|521.08|289
1689217200000|2023-07-13 03:00:00|531.08|521.68|531.23|521.83|531.71|522.31|530.68|521.28|283
1689217500000|2023-07-13 03:05:00|531.28|521.88|531.77|522.37|532.16|522.76|531.05|521.65|259
1689217800000|2023-07-13 03:10:00|531.62|522.22|530.38|520.98|531.7|522.3|530.29|520.89|212
1689218100000|2023-07-13 03:15:00|530.4|521|530.29|520.89|530.46|521.06|529.58|520.18|223
1689218400000|2023-07-13 03:20:00|530.3|520.9|529.9|520.5|530.55|521.15|529.56|520.16|194
1689218700000|2023-07-13 03:25:00|529.68|520.28|528.23|518.83|529.8|520.4|528.06|518.66|296
1689219000000|2023-07-13 03:30:00|528.21|518.81|527.93|518.53|529.24|519.84|527.9|518.5|421
1689219300000|2023-07-13 03:35:00|528.13|518.73|527.99|518.59|528.65|519.25|527.81|518.41|317
1689219600000|2023-07-13 03:40:00|527.95|518.55|527.34|517.94|528.01|518.61|527.17|517.77|262
1689219900000|2023-07-13 03:45:00|527.32|517.92|528.02|518.62|528.41|519.01|527.2|517.8|211
1689220200000|2023-07-13 03:50:00|528.01|518.61|528|518.6|528.36|518.96|527.74|518.34|224
1689220500000|2023-07-13 03:55:00|527.99|518.59|528.68|519.28|529.06|519.66|527.98|518.58|204
1689220800000|2023-07-13 04:00:00|528.7|519.3|527.17|517.77|529.01|519.61|527.15|517.75|372
1689221100000|2023-07-13 04:05:00|527.18|517.78|528.37|518.97|528.4|519|527.18|517.78|346
1689221400000|2023-07-13 04:10:00|528.26|518.86|528.12|518.72|528.55|519.15|526.77|517.37|392
1689221700000|2023-07-13 04:15:00|528.31|518.91|528.95|519.55|528.99|519.59|527.46|518.06|410
1689222000000|2023-07-13 04:20:00|528.96|519.56|528.15|518.75|529.1|519.7|527.65|518.25|250
1689222300000|2023-07-13 04:25:00|528.17|518.77|528.26|518.86|529.03|519.63|528.12|518.72|196
1689222600000|2023-07-13 04:30:00|528.28|518.88|529.02|519.62|529.09|519.69|528.13|518.73|202
1689222900000|2023-07-13 04:35:00|529.27|519.87|529.5|520.1|529.99|520.59|529.07|519.67|288
1689223200000|2023-07-13 04:40:00|529.53|520.13|528.63|519.23|529.82|520.42|528.37|518.97|257
1689223500000|2023-07-13 04:45:00|528.66|519.26|528.55|519.15|528.99|519.59|528|518.6|266
1689223800000|2023-07-13 04:50:00|528.54|519.14|527.88|518.48|528.55|519.15|527.85|518.45|208
1689224100000|2023-07-13 04:55:00|527.87|518.47|527.84|518.44|528|518.6|527.35|517.95|229
1689224400000|2023-07-13 05:00:00|527.81|518.41|527.35|517.95|528.07|518.67|526.81|517.41|400
1689224700000|2023-07-13 05:05:00|527.42|518.02|527.15|517.75|527.55|518.15|526.85|517.45|251
1689225000000|2023-07-13 05:10:00|527.16|517.76|528.57|519.17|528.96|519.56|527.16|517.76|307
1689225300000|2023-07-13 05:15:00|528.56|519.16|527.13|517.73|528.56|519.16|527.07|517.67|270
1689225600000|2023-07-13 05:20:00|527.14|517.74|528.15|518.75|528.31|518.91|527.05|517.65|284
1689225900000|2023-07-13 05:25:00|528.16|518.76|527.43|518.03|528.34|518.94|527.05|517.65|269
1689226200000|2023-07-13 05:30:00|527.45|518.05|527.56|518.16|527.87|518.47|527.25|517.85|240
1689226500000|2023-07-13 05:35:00|527.7|518.3|527.65|518.25|527.98|518.58|527.25|517.85|272
1689226800000|2023-07-13 05:40:00|527.63|518.23|528.36|518.96|528.43|519.03|527.3|517.9|218
1689227100000|2023-07-13 05:45:00|528.5|519.1|528.32|518.92|528.5|519.1|528.09|518.69|210
1689227400000|2023-07-13 05:50:00|528.31|518.91|528.7|519.3|528.73|519.33|528.22|518.82|159
1689227700000|2023-07-13 05:55:00|528.68|519.28|529.7|520.3|529.75|520.35|528.68|519.28|264
1689228000000|2023-07-13 06:00:00|529.74|520.34|529.73|520.33|530.38|520.98|529.3|519.9|323
1689228300000|2023-07-13 06:05:00|529.72|520.32|529.75|520.35|530.14|520.74|529.26|519.86|281
1689228600000|2023-07-13 06:10:00|529.65|520.25|531.21|521.81|531.41|522.01|529.65|520.25|328
1689228900000|2023-07-13 06:15:00|531.25|521.85|531.43|522.03|531.82|522.42|531.2|521.8|330
1689229200000|2023-07-13 06:20:00|531.45|522.05|531.9|522.5|532.2|522.8|531.17|521.77|349
1689229500000|2023-07-13 06:25:00|532.12|522.72|532.54|523.14|532.83|523.43|531.59|522.19|387
1689229800000|2023-07-13 06:30:00|532.5|523.1|532.8|523.4|533.38|523.98|532.5|523.1|386
1689230100000|2023-07-13 06:35:00|532.87|523.47|531.45|522.05|533.33|523.93|531.33|521.93|280
1689230400000|2023-07-13 06:40:00|531.44|522.04|532.45|523.05|532.82|523.42|531.44|522.04|291
1689230700000|2023-07-13 06:45:00|532.47|523.07|532.73|523.33|532.79|523.39|532.35|522.95|326
1689231000000|2023-07-13 06:50:00|532.72|523.32|533.17|523.77|533.81|524.41|532.63|523.23|367
1689231300000|2023-07-13 06:55:00|533.1|523.7|534.34|524.94|534.49|525.09|533.1|523.7|449
1689231600000|2023-07-13 07:00:00|534.35|524.95|534.75|525.35|535.66|526.26|534.35|524.95|386
1689231900000|2023-07-13 07:05:00|534.72|525.32|535.18|525.78|535.86|526.46|534.4|525|343
1689232200000|2023-07-13 07:10:00|535.13|525.73|535.98|526.58|536.23|526.83|534.76|525.36|377
1689232500000|2023-07-13 07:15:00|536|526.6|536.38|526.98|536.64|527.24|535.12|525.72|424
1689232800000|2023-07-13 07:20:00|536.39|526.99|538.26|528.86|538.68|529.28|536.38|526.98|567
1689233100000|2023-07-13 07:25:00|538.24|528.84|539.49|530.09|540.31|530.91|538.03|528.63|548
1689233400000|2023-07-13 07:30:00|539.55|530.15|538.5|529.1|540.99|531.59|538.2|528.8|465
1689233700000|2023-07-13 07:35:00|538.47|529.07|538.7|529.3|540.41|531.01|538.47|529.07|369
1689234000000|2023-07-13 07:40:00|538.75|529.35|538.98|529.58|540.29|530.89|538.64|529.24|415
1689234300000|2023-07-13 07:45:00|539.02|529.62|537.96|528.56|539.1|529.7|537.48|528.08|391
1689234600000|2023-07-13 07:50:00|537.84|528.44|537.62|528.22|538.45|529.05|536.71|527.31|394
1689234900000|2023-07-13 07:55:00|537.63|528.23|536.66|527.26|538.35|528.95|536.26|526.86|359
1689235200000|2023-07-13 08:00:00|536.63|527.23|536.46|527.06|537.86|528.46|536.3|526.9|454
1689235500000|2023-07-13 08:05:00|536.47|527.07|536.38|526.98|536.94|527.54|535.49|526.09|425
1689235800000|2023-07-13 08:10:00|536.35|526.95|537.45|528.05|537.7|528.3|535.84|526.44|331
1689236100000|2023-07-13 08:15:00|537.48|528.08|538.22|528.82|538.57|529.17|537.48|528.08|276
1689236400000|2023-07-13 08:20:00|538.25|528.85|538.33|528.93|538.42|529.02|537.43|528.03|254
1689236700000|2023-07-13 08:25:00|538.35|528.95|538.12|528.72|538.77|529.37|537.47|528.07|326
1689237000000|2023-07-13 08:30:00|537.99|528.59|536.87|527.47|538.21|528.81|536.78|527.38|352
1689237300000|2023-07-13 08:35:00|536.86|527.46|537.52|528.12|537.87|528.47|536.63|527.23|270
1689237600000|2023-07-13 08:40:00|537.5|528.1|537.82|528.42|538.09|528.69|537.16|527.76|260
1689237900000|2023-07-13 08:45:00|537.75|528.35|536.88|527.48|537.85|528.45|536.76|527.36|200
1689238200000|2023-07-13 08:50:00|537.21|527.81|538.44|529.04|538.77|529.37|537.21|527.81|292
1689238500000|2023-07-13 08:55:00|538.49|529.09|538.26|528.86|538.94|529.54|538.1|528.7|340
1689238800000|2023-07-13 09:00:00|538.25|528.85|538.56|529.16|538.86|529.46|537.3|527.9|505
1689239100000|2023-07-13 09:05:00|538.57|529.17|538.27|528.87|538.6|529.2|537.52|528.12|495
1689239400000|2023-07-13 09:10:00|538.23|528.83|538.88|529.48|539.28|529.88|537.11|527.71|466
1689239700000|2023-07-13 09:15:00|538.89|529.49|539.21|529.81|539.52|530.12|537.83|528.43|483
1689240000000|2023-07-13 09:20:00|539.03|529.63|539.32|529.92|539.82|530.42|538.77|529.37|363
1689240300000|2023-07-13 09:25:00|539.33|529.93|538.58|529.18|539.44|530.04|538.29|528.89|340
1689240600000|2023-07-13 09:30:00|538.62|529.22|541.41|532.01|541.77|532.37|538.35|528.95|626
1689240900000|2023-07-13 09:35:00|541.42|532.02|541.33|531.93|542.53|533.13|541.02|531.62|614
1689241200000|2023-07-13 09:40:00|541.32|531.92|542.04|532.64|542.44|533.04|541.1|531.7|608
1689241500000|2023-07-13 09:45:00|542.17|532.77|542.23|532.83|543.32|533.92|541.29|531.89|622
1689241800000|2023-07-13 09:50:00|542.36|532.96|541.82|532.42|542.85|533.45|540.88|531.48|558
1689242100000|2023-07-13 09:55:00|541.9|532.5|542.17|532.77|543.91|534.51|541.52|532.12|577
1689242400000|2023-07-13 10:00:00|542.18|532.78|542.12|532.72|543.32|533.92|541.19|531.79|622
1689242700000|2023-07-13 10:05:00|542.08|532.68|541.49|532.09|543.23|533.83|541.24|531.84|519
1689243000000|2023-07-13 10:10:00|541.5|532.1|542.14|532.74|542.79|533.39|541.13|531.73|511
1689243300000|2023-07-13 10:15:00|542.15|532.75|540.48|531.08|542.46|533.06|539.96|530.56|570
1689243600000|2023-07-13 10:20:00|540.55|531.15|541.45|532.05|541.6|532.2|540.26|530.86|459
1689243900000|2023-07-13 10:25:00|541.44|532.04|540.68|531.28|541.77|532.37|540.4|531|360
1689244200000|2023-07-13 10:30:00|540.44|531.04|542.05|532.65|542.28|532.88|540.44|531.04|420
1689244500000|2023-07-13 10:35:00|542.06|532.66|542.58|533.18|542.77|533.37|541.91|532.51|416
1689244800000|2023-07-13 10:40:00|542.6|533.2|542.51|533.11|542.96|533.56|541.67|532.27|327
1689245100000|2023-07-13 10:45:00|542.55|533.15|541.63|532.23|542.55|533.15|541.2|531.8|427
1689245400000|2023-07-13 10:50:00|541.64|532.24|541.36|531.96|542.21|532.81|541.24|531.84|277
1689245700000|2023-07-13 10:55:00|541.33|531.93|541.46|532.06|541.91|532.51|540.68|531.28|312
1689246000000|2023-07-13 11:00:00|541.51|532.11|541|531.6|542.6|533.2|540.75|531.35|342
1689246300000|2023-07-13 11:05:00|540.99|531.59|540|530.6|541.49|532.09|539.61|530.21|422
1689246600000|2023-07-13 11:10:00|539.94|530.54|539.92|530.52|540.68|531.28|539.43|530.03|322
1689246900000|2023-07-13 11:15:00|540.04|530.64|540.07|530.67|540.67|531.27|539.85|530.45|372
1689247200000|2023-07-13 11:20:00|540.27|530.87|540.1|530.7|540.61|531.21|539.55|530.15|293
1689247500000|2023-07-13 11:25:00|540.11|530.71|539.18|529.78|540.41|531.01|539.09|529.69|366
1689247800000|2023-07-13 11:30:00|539.2|529.8|540.77|531.37|540.91|531.51|539.13|529.73|467
1689248100000|2023-07-13 11:35:00|540.79|531.39|541.37|531.97|541.42|532.02|540.45|531.05|387
1689248400000|2023-07-13 11:40:00|541.34|531.94|540.97|531.57|541.83|532.43|540.63|531.23|554
1689248700000|2023-07-13 11:45:00|540.99|531.59|541.33|531.93|541.89|532.49|540.9|531.5|404
1689249000000|2023-07-13 11:50:00|541.3|531.9|540.75|531.35|541.83|532.43|540.59|531.19|524
1689249300000|2023-07-13 11:55:00|540.72|531.32|540.41|531.01|541.2|531.8|540.18|530.78|379
1689249600000|2023-07-13 12:00:00|540.52|531.12|540.66|531.26|541.69|532.29|540.32|530.92|513
1689249900000|2023-07-13 12:05:00|540.64|531.24|539.35|529.95|540.91|531.51|539.35|529.95|396
1689250200000|2023-07-13 12:10:00|539.37|529.97|539.36|529.96|540.79|531.39|539.16|529.76|368
1689250500000|2023-07-13 12:15:00|539.37|529.97|539.39|529.99|539.67|530.27|538.95|529.55|230
1689250800000|2023-07-13 12:20:00|539.32|529.92|538.96|529.56|539.9|530.5|538.67|529.27|437
1689251100000|2023-07-13 12:25:00|538.92|529.52|538.19|528.79|539.92|530.52|538.05|528.65|528
1689251400000|2023-07-13 12:30:00|538.18|528.78|537.69|528.29|540.34|530.94|537.66|528.26|691
1689251700000|2023-07-13 12:35:00|537.44|528.04|537.11|527.71|538.37|528.97|536.9|527.5|711
1689252000000|2023-07-13 12:40:00|537.35|527.95|539.59|530.19|539.98|530.58|537.1|527.7|536
1689252300000|2023-07-13 12:45:00|539.6|530.2|540.06|530.66|540.77|531.37|539.19|529.79|492
1689252600000|2023-07-13 12:50:00|540.11|530.71|538.05|528.65|540.13|530.73|537.65|528.25|533
1689252900000|2023-07-13 12:55:00|538|528.6|538.6|529.2|538.82|529.42|537.6|528.2|467
1689253200000|2023-07-13 13:00:00|538.56|529.16|539.86|530.46|539.86|530.46|538.51|529.11|422
1689253500000|2023-07-13 13:05:00|539.83|530.43|539.23|529.83|540.32|530.92|538.95|529.55|369
1689253800000|2023-07-13 13:10:00|539.25|529.85|538.7|529.3|539.47|530.07|538.51|529.11|231
1689254100000|2023-07-13 13:15:00|538.67|529.27|538.3|528.9|539.02|529.62|538.28|528.88|236
1689254400000|2023-07-13 13:20:00|538.56|529.16|538.55|529.15|538.91|529.51|537.69|528.29|419
1689254700000|2023-07-13 13:25:00|538.57|529.17|539.46|530.06|539.73|530.33|538.25|528.85|257
1689255000000|2023-07-13 13:30:00|539.42|530.02|540.63|531.23|540.94|531.54|539.01|529.61|384
1689255300000|2023-07-13 13:35:00|540.64|531.24|540.49|531.09|541|531.6|539.73|530.33|339
1689255600000|2023-07-13 13:40:00|540.5|531.1|541.23|531.83|541.93|532.53|540.36|530.96|500
1689255900000|2023-07-13 13:45:00|541.16|531.76|541.06|531.66|541.52|532.12|540.28|530.88|492
1689256200000|2023-07-13 13:50:00|541.08|531.68|541.8|532.4|541.83|532.43|540.34|530.94|425
1689256500000|2023-07-13 13:55:00|541.69|532.29|541.91|532.51|542.06|532.66|540.88|531.48|428
1689256800000|2023-07-13 14:00:00|541.92|532.52|539.73|530.33|542.01|532.61|539.37|529.97|608
1689257100000|2023-07-13 14:05:00|539.71|530.31|538.65|529.25|539.93|530.53|537.6|528.2|634
1689257400000|2023-07-13 14:10:00|538.64|529.24|539.24|529.84|539.53|530.13|538.06|528.66|492
1689257700000|2023-07-13 14:15:00|539.23|529.83|539.74|530.34|539.85|530.45|538.79|529.39|326
1689258000000|2023-07-13 14:20:00|539.73|530.33|539.59|530.19|540.01|530.61|538.95|529.55|317
1689258300000|2023-07-13 14:25:00|539.57|530.17|539.2|529.8|539.8|530.4|538.65|529.25|247
1689258600000|2023-07-13 14:30:00|539.21|529.81|540.01|530.61|540.81|531.41|538.98|529.58|496
1689258900000|2023-07-13 14:35:00|540.09|530.69|540.11|530.71|540.23|530.83|539.22|529.82|396
1689259200000|2023-07-13 14:40:00|540.08|530.68|539.96|530.56|540.45|531.05|539.66|530.26|362
1689259500000|2023-07-13 14:45:00|539.95|530.55|539.99|530.59|540.21|530.81|539.13|529.73|347
1689259800000|2023-07-13 14:50:00|540.03|530.63|539.38|529.98|540.03|530.63|539.25|529.85|309
1689260100000|2023-07-13 14:55:00|539.34|529.94|539.29|529.89|539.59|530.19|539|529.6|348
1689260400000|2023-07-13 15:00:00|539.31|529.91|538.53|529.13|540.46|531.06|538.42|529.02|418
1689260700000|2023-07-13 15:05:00|538.6|529.2|538.5|529.1|539.3|529.9|538.35|528.95|218
1689261000000|2023-07-13 15:10:00|538.48|529.08|537.7|528.3|538.88|529.48|537.7|528.3|236
1689261300000|2023-07-13 15:15:00|537.68|528.28|538.99|529.59|539.03|529.63|537.6|528.2|292
1689261600000|2023-07-13 15:20:00|539.06|529.66|540.53|531.13|541.09|531.69|538.67|529.27|428
1689261900000|2023-07-13 15:25:00|540.84|531.44|543.85|534.45|543.93|534.53|540.56|531.16|855
1689262200000|2023-07-13 15:30:00|544.16|534.76|545.55|536.15|548.27|538.87|543.2|533.8|1008
1689262500000|2023-07-13 15:35:00|545.61|536.21|548.56|539.16|549.23|539.83|545.18|535.78|967
1689262800000|2023-07-13 15:40:00|548.63|539.23|554.31|544.91|554.59|545.19|548.38|538.98|879
1689263100000|2023-07-13 15:45:00|554.29|544.89|554.8|545.4|558.8|549.4|551.64|542.24|972
1689263400000|2023-07-13 15:50:00|555.07|545.67|554.23|544.83|558.35|548.95|554.2|544.8|797
1689263700000|2023-07-13 15:55:00|554.13|544.73|556.75|547.35|559.9|550.5|553.35|543.95|735
1689264000000|2023-07-13 16:00:00|557.26|547.86|558.69|549.29|560.41|551.01|556.29|546.89|856
1689264300000|2023-07-13 16:05:00|558.73|549.33|559.36|549.96|560.35|550.95|556.29|546.89|638
1689264600000|2023-07-13 16:10:00|559.28|549.88|562.7|553.3|564.44|555.04|559.28|549.88|722
1689264900000|2023-07-13 16:15:00|562.57|553.17|564.83|555.43|565.94|556.54|561.6|552.2|703
1689265200000|2023-07-13 16:20:00|564.81|555.41|565.1|555.7|565.62|556.22|562.39|552.99|818
1689265500000|2023-07-13 16:25:00|564.88|555.48|566.12|556.72|566.8|557.4|563.76|554.36|930
1689265800000|2023-07-13 16:30:00|565.93|556.53|563.63|554.23|566.54|557.14|562.15|552.75|795
1689266100000|2023-07-13 16:35:00|563.74|554.34|565.26|555.86|566.36|556.96|562.69|553.29|667
1689266400000|2023-07-13 16:40:00|565.27|555.87|565.72|556.32|566.21|556.81|564.01|554.61|684
1689266700000|2023-07-13 16:45:00|565.71|556.31|566.99|557.59|567.13|557.73|564.55|555.15|615
1689267000000|2023-07-13 16:50:00|566.97|557.57|566.49|557.09|568.07|558.67|565.54|556.14|745
1689267300000|2023-07-13 16:55:00|566.48|557.08|568.38|558.98|568.62|559.22|565.89|556.49|743
1689267600000|2023-07-13 17:00:00|568.43|559.03|567.8|558.4|568.7|559.3|566.23|556.83|745
1689267900000|2023-07-13 17:05:00|567.78|558.38|566.87|557.47|569.83|560.43|566.23|556.83|850
1689268200000|2023-07-13 17:10:00|566.86|557.46|568.96|559.56|569.12|559.72|566.7|557.3|760
1689268500000|2023-07-13 17:15:00|568.93|559.53|567.53|558.13|569.14|559.74|567.42|558.02|596
1689268800000|2023-07-13 17:20:00|567.49|558.09|569.49|560.09|569.72|560.32|567.49|558.09|590
1689269100000|2023-07-13 17:25:00|569.45|560.05|569.21|559.81|569.98|560.58|568.59|559.19|628
1689269400000|2023-07-13 17:30:00|569.14|559.74|571.27|561.87|571.59|562.19|568.66|559.26|754
1689269700000|2023-07-13 17:35:00|571.26|561.86|573.18|563.78|574.18|564.78|570.84|561.44|851
1689270000000|2023-07-13 17:40:00|573.22|563.82|572.32|562.92|573.55|564.15|569.02|559.62|1010
1689270300000|2023-07-13 17:45:00|572.29|562.89|572.76|563.36|573.24|563.84|570.79|561.39|898
1689270600000|2023-07-13 17:50:00|572.8|563.4|574.09|564.69|574.33|564.93|571.94|562.54|865
1689270900000|2023-07-13 17:55:00|574.13|564.73|574.99|565.59|575.61|566.21|573.9|564.5|743
1689271200000|2023-07-13 18:00:00|574.98|565.58|576.62|567.22|576.75|567.35|574.22|564.82|837
1689271500000|2023-07-13 18:05:00|576.48|567.08|578.77|569.37|579.47|570.07|575.9|566.5|987
1689271800000|2023-07-13 18:10:00|578.7|569.3|583.59|574.19|585.41|576.01|578.42|569.02|1029
1689272100000|2023-07-13 18:15:00|583.69|574.29|577.9|568.5|584.23|574.83|576.89|567.49|1027
1689272400000|2023-07-13 18:20:00|577.91|568.51|581.67|572.27|583.36|573.96|577.51|568.11|984
1689272700000|2023-07-13 18:25:00|581.63|572.23|577.02|567.62|583.54|574.14|575.63|566.23|1039
1689273000000|2023-07-13 18:30:00|576.99|567.59|574.75|565.35|577.02|567.62|571.21|561.81|860
1689273300000|2023-07-13 18:35:00|574.8|565.4|575.43|566.03|576.61|567.21|574.25|564.85|859
1689273600000|2023-07-13 18:40:00|575.4|566|575.82|566.42|576.31|566.91|573.63|564.23|837
1689273900000|2023-07-13 18:45:00|575.79|566.39|570.41|561.01|576.78|567.38|570.21|560.81|947
1689274200000|2023-07-13 18:50:00|570.36|560.96|572.34|562.94|573.12|563.72|570.29|560.89|866
1689274500000|2023-07-13 18:55:00|572.37|562.97|572.6|563.2|573.74|564.34|572.25|562.85|833
1689274800000|2023-07-13 19:00:00|572.62|563.22|573.05|563.65|574.07|564.67|572.12|562.72|791
1689275100000|2023-07-13 19:05:00|573.04|563.64|574.31|564.91|574.97|565.57|572.93|563.53|806
1689275400000|2023-07-13 19:10:00|574.28|564.88|575.45|566.05|575.95|566.55|574.01|564.61|708
1689275700000|2023-07-13 19:15:00|575.42|566.02|574.22|564.82|575.49|566.09|573.61|564.21|713
1689276000000|2023-07-13 19:20:00|574.21|564.81|574.85|565.45|574.85|565.45|573.76|564.36|695
1689276300000|2023-07-13 19:25:00|574.98|565.58|577.12|567.72|578.05|568.65|574.87|565.47|938
1689276600000|2023-07-13 19:30:00|577.09|567.69|575.29|565.89|577.94|568.54|574.67|565.27|852
1689276900000|2023-07-13 19:35:00|575.28|565.88|575.25|565.85|577.25|567.85|575.09|565.69|887
1689277200000|2023-07-13 19:40:00|575.24|565.84|577.62|568.22|577.9|568.5|575.06|565.66|707
1689277500000|2023-07-13 19:45:00|577.57|568.17|576.11|566.71|578.08|568.68|575.14|565.74|740
1689277800000|2023-07-13 19:50:00|576.1|566.7|577.51|568.11|578.21|568.81|575.75|566.35|567
1689278100000|2023-07-13 19:55:00|577.55|568.15|579.45|570.05|579.58|570.18|576.6|567.2|678
1689278400000|2023-07-13 20:00:00|579.49|570.09|579.47|570.07|580.39|570.99|578.43|569.03|748
1689278700000|2023-07-13 20:05:00|579.52|570.12|577.23|567.83|579.52|570.12|577.01|567.61|601
1689279000000|2023-07-13 20:10:00|577.2|567.8|575.38|565.98|577.34|567.94|574.55|565.15|727
1689279300000|2023-07-13 20:15:00|575.3|565.9|576.12|566.72|576.43|567.03|575.27|565.87|583
1689279600000|2023-07-13 20:20:00|576.14|566.74|577.38|567.98|577.4|568|574.9|565.5|638
1689279900000|2023-07-13 20:25:00|577.36|567.96|578.83|569.43|579.03|569.63|577.36|567.96|580
1689280200000|2023-07-13 20:30:00|578.84|569.44|577.68|568.28|579.08|569.68|577.3|567.9|692
1689280500000|2023-07-13 20:35:00|577.61|568.21|578.09|568.69|578.71|569.31|577.31|567.91|569
1689280800000|2023-07-13 20:40:00|578.02|568.62|578.61|569.21|579.95|570.55|578.02|568.62|589
1689281100000|2023-07-13 20:45:00|578.57|569.17|576.78|567.38|580.16|570.76|576.61|567.21|581
1689281400000|2023-07-13 20:50:00|576.81|567.41|577.47|568.07|577.81|568.41|576.73|567.33|457
1689281700000|2023-07-13 20:55:00|577.5|568.1|576.47|567.07|577.8|568.4|575.22|565.82|563
1689282000000|2023-07-13 21:00:00|576.4|567|575.26|565.86|577.14|567.74|574.41|565.01|567
1689282300000|2023-07-13 21:05:00|575.25|565.85|573.11|563.71|576.84|567.44|572.58|563.18|554
1689282600000|2023-07-13 21:10:00|573.25|563.85|573.75|564.35|574.38|564.98|572.75|563.35|525
1689282900000|2023-07-13 21:15:00|573.74|564.34|574.46|565.06|575|565.6|573.66|564.26|436
1689283200000|2023-07-13 21:20:00|574.5|565.1|568.38|558.98|574.5|565.1|566.3|556.9|376
1689283500000|2023-07-13 21:25:00|568.37|558.97|573.59|564.19|573.59|564.19|568.33|558.93|599
1689283800000|2023-07-13 21:30:00|573.6|564.2|573.68|564.28|574.2|564.8|566.47|557.07|569
1689284100000|2023-07-13 21:35:00|573.7|564.3|574.47|565.07|575.55|566.15|570.99|561.59|503
1689284400000|2023-07-13 21:40:00|574.51|565.11|575.83|566.43|576.89|567.49|570.59|552.51|487
1689284700000|2023-07-13 21:45:00|575.82|566.42|576.37|566.97|576.95|567.55|575.8|566.4|343
1689285000000|2023-07-13 21:50:00|576.36|566.96|577.2|567.8|577.7|568.3|569.32|559.92|323
1689285300000|2023-07-13 21:55:00|577.21|567.81|577.45|568.05|578.23|568.83|573.08|563.68|389
1689285600000|2023-07-13 22:00:00|577.46|568.06|577.68|568.28|578.35|568.95|577.05|567.65|653
1689285900000|2023-07-13 22:05:00|577.63|568.23|579.33|569.93|579.47|570.07|577.55|568.15|478
1689286200000|2023-07-13 22:10:00|579.35|569.95|579.7|570.3|579.82|570.42|578.89|569.49|227
1689286500000|2023-07-13 22:15:00|579.62|570.22|583.92|574.52|584.18|574.78|579.62|570.22|623
1689286800000|2023-07-13 22:20:00|583.88|574.48|584.64|575.24|584.73|575.33|583.78|574.38|558
1689287100000|2023-07-13 22:25:00|584.61|575.21|584.29|574.89|585.12|575.72|583.56|574.16|641
1689287400000|2023-07-13 22:30:00|584.3|574.9|585.7|576.3|586.39|576.99|583.6|574.2|515
1689287700000|2023-07-13 22:35:00|585.72|576.32|585.9|576.5|586.2|576.8|585.13|575.73|547
1689288000000|2023-07-13 22:40:00|585.6|576.2|586.09|576.69|586.17|576.77|584.95|575.55|668
1689288300000|2023-07-13 22:45:00|586.11|576.71|586.61|577.21|587.91|578.51|585.69|576.29|630
1689288600000|2023-07-13 22:50:00|586.62|577.22|587.34|577.94|588.16|578.76|586.26|576.86|489
1689288900000|2023-07-13 22:55:00|587.32|577.92|586.19|576.79|587.76|578.36|586|576.6|397
1689289200000|2023-07-13 23:00:00|586.15|576.75|586.5|577.1|587.34|577.94|585.66|576.26|496
1689289500000|2023-07-13 23:05:00|586.49|577.09|585.95|576.55|587.39|577.99|585.95|576.55|502
1689289800000|2023-07-13 23:10:00|585.91|576.51|585.63|576.23|586.4|577|585.2|575.8|469
1689290100000|2023-07-13 23:15:00|585.7|576.3|584.79|575.39|585.72|576.32|583.55|574.15|572
1689290400000|2023-07-13 23:20:00|584.8|575.4|585.59|576.19|586.16|576.76|584.72|575.32|556
1689290700000|2023-07-13 23:25:00|585.63|576.23|585.96|576.56|586.8|577.4|585.01|575.61|617
1689291000000|2023-07-13 23:30:00|586.27|576.87|588.26|578.86|588.32|578.92|585.41|576.01|553
1689291300000|2023-07-13 23:35:00|588.23|578.83|589.48|580.08|589.86|580.46|587.95|578.55|639
1689291600000|2023-07-13 23:40:00|589.5|580.1|590.28|580.88|591.15|581.75|589.34|579.94|577
1689291900000|2023-07-13 23:45:00|590.3|580.9|588.79|579.39|590.69|581.29|588.52|579.12|671
1689292200000|2023-07-13 23:50:00|588.81|579.41|590.82|581.42|591.03|581.63|588.04|578.64|679
1689292500000|2023-07-13 23:55:00|590.77|581.37|592.11|582.71|592.4|583|590.75|581.35|419
1689292800000|2023-07-14 00:00:00|592.09|582.69|592.89|583.49|592.95|583.55|592|582.6|717
1689293100000|2023-07-14 00:05:00|592.87|583.47|592.58|583.18|593.02|583.62|590.2|580.8|655
1689293400000|2023-07-14 00:10:00|592.53|583.13|593.9|584.5|594.09|584.69|591.65|582.25|577
1689293700000|2023-07-14 00:15:00|593.93|584.53|592.85|583.45|594.37|584.97|592.03|582.63|761
1689294000000|2023-07-14 00:20:00|592.84|583.44|594.58|585.18|596.01|586.61|592.79|583.39|848
1689294300000|2023-07-14 00:25:00|594.62|585.22|594.34|584.94|594.88|585.48|591.5|582.1|908
1689294600000|2023-07-14 00:30:00|594.25|584.85|596.11|586.71|597.34|587.94|594.15|584.75|743
1689294900000|2023-07-14 00:35:00|596.06|586.66|597.08|587.68|598.45|589.05|595.6|586.2|740
1689295200000|2023-07-14 00:40:00|597.07|587.67|597.02|587.62|597.23|587.83|595.33|585.93|720
1689295500000|2023-07-14 00:45:00|597.03|587.63|599.31|589.91|600.35|590.95|596.3|586.9|994
1689295800000|2023-07-14 00:50:00|599.28|589.88|597.93|588.53|601.33|591.93|597.83|588.43|930
1689296100000|2023-07-14 00:55:00|597.96|588.56|600.53|591.13|600.69|591.29|595.22|585.82|929
1689296400000|2023-07-14 01:00:00|600.43|591.03|595.57|586.17|600.63|591.23|595.13|585.73|928
1689296700000|2023-07-14 01:05:00|595.73|586.33|596.77|587.37|599.6|590.2|595.36|585.96|941
1689297000000|2023-07-14 01:10:00|596.64|587.24|593.84|584.44|597.1|587.7|593.26|583.86|812
1689297300000|2023-07-14 01:15:00|593.89|584.49|594.03|584.63|594.6|585.2|593.18|583.78|721
1689297600000|2023-07-14 01:20:00|594.1|584.7|592.59|583.19|594.88|585.48|592.28|582.88|659
1689297900000|2023-07-14 01:25:00|592.54|583.14|593.68|584.28|594.51|585.11|592.52|583.12|711
1689298200000|2023-07-14 01:30:00|593.52|584.12|596.31|586.91|596.54|587.14|593.52|584.12|586
1689298500000|2023-07-14 01:35:00|596.29|586.89|595.92|586.52|597.8|588.4|595.33|585.93|575
1689298800000|2023-07-14 01:40:00|595.79|586.39|595.93|586.53|596.17|586.77|594.69|585.29|590
1689299100000|2023-07-14 01:45:00|595.91|586.51|593.67|584.27|596|586.6|593|583.6|627
1689299400000|2023-07-14 01:50:00|593.76|584.36|593.86|584.46|594.76|585.36|593.49|584.09|521
1689299700000|2023-07-14 01:55:00|593.85|584.45|599.38|589.98|599.43|590.03|593.84|584.44|655
1689300000000|2023-07-14 02:00:00|599.4|590|597.93|588.53|599.8|590.4|597.37|587.97|712
1689300300000|2023-07-14 02:05:00|597.89|588.49|594.98|585.58|598.05|588.65|594.59|585.19|685
1689300600000|2023-07-14 02:10:00|595.04|585.64|595.07|585.67|595.51|586.11|594.05|584.65|524
1689300900000|2023-07-14 02:15:00|595.13|585.73|595.55|586.15|596|586.6|594.92|585.52|459
1689301200000|2023-07-14 02:20:00|595.51|586.11|597.28|587.88|597.47|588.07|595.31|585.91|431
1689301500000|2023-07-14 02:25:00|597.35|587.95|599.15|589.75|599.99|590.59|597.07|587.67|569
1689301800000|2023-07-14 02:30:00|599.1|589.7|601.3|591.9|601.56|592.16|599.1|589.7|462
1689302100000|2023-07-14 02:35:00|601.2|591.8|602.26|592.86|602.41|593.01|600.69|591.29|435
1689302400000|2023-07-14 02:40:00|602.11|592.71|599.57|590.17|602.26|592.86|599.43|590.03|516
1689302700000|2023-07-14 02:45:00|599.58|590.18|599.73|590.33|600.55|591.15|598.62|589.22|446
1689303000000|2023-07-14 02:50:00|599.74|590.34|599.36|589.96|601.23|591.83|599.17|589.77|471
1689303300000|2023-07-14 02:55:00|599.37|589.97|599.68|590.28|600.93|591.53|599.2|589.8|522
1689303600000|2023-07-14 03:00:00|599.72|590.32|599.04|589.64|599.76|590.36|598.21|588.81|505
1689303900000|2023-07-14 03:05:00|599.01|589.61|599.2|589.8|599.43|590.03|598|588.6|480
1689304200000|2023-07-14 03:10:00|599.37|589.97|600.49|591.09|601.15|591.75|598.73|589.33|524
1689304500000|2023-07-14 03:15:00|600.46|591.06|600.59|591.19|601.41|592.01|599.43|590.03|764
1689304800000|2023-07-14 03:20:00|600.61|591.21|599.98|590.58|601.34|591.94|599.57|590.17|631
1689305100000|2023-07-14 03:25:00|600.02|590.62|602.87|593.47|603.07|593.67|599.84|590.44|644
1689305400000|2023-07-14 03:30:00|602.88|593.48|601.34|591.94|603.28|593.88|600.85|591.45|562
1689305700000|2023-07-14 03:35:00|601.4|592|599.09|589.69|601.4|592|598.85|589.45|461
1689306000000|2023-07-14 03:40:00|599.11|589.71|599.63|590.23|599.7|590.3|598.29|588.89|557
1689306300000|2023-07-14 03:45:00|599.78|590.38|599.3|589.9|601.13|591.73|599.24|589.84|559
1689306600000|2023-07-14 03:50:00|599.31|589.91|600.36|590.96|600.84|591.44|598.56|589.16|540
1689306900000|2023-07-14 03:55:00|600.34|590.94|599.34|589.94|601.22|591.82|599.13|589.73|537
1689307200000|2023-07-14 04:00:00|599.3|589.9|598.86|589.46|600.32|590.92|597.96|588.56|584
1689307500000|2023-07-14 04:05:00|598.92|589.52|598.78|589.38|599.8|590.4|597.12|587.72|619
1689307800000|2023-07-14 04:10:00|598.71|589.31|599.55|590.15|600.33|590.93|598.43|589.03|526
1689308100000|2023-07-14 04:15:00|599.57|590.17|598.44|589.04|600.78|591.38|597.89|588.49|554
1689308400000|2023-07-14 04:20:00|598.45|589.05|596.7|587.3|598.53|589.13|596.1|586.7|630
1689308700000|2023-07-14 04:25:00|596.65|587.25|599.47|590.07|599.73|590.33|596.65|587.25|634
1689309000000|2023-07-14 04:30:00|599.48|590.08|598.37|588.97|599.61|590.21|598.02|588.62|581
1689309300000|2023-07-14 04:35:00|598.36|588.96|599.6|590.2|599.68|590.28|597.97|588.57|418
1689309600000|2023-07-14 04:40:00|599.76|590.36|598.38|588.98|599.78|590.38|597.19|587.79|562
1689309900000|2023-07-14 04:45:00|598.3|588.9|601.76|592.36|603.03|593.63|598.19|588.79|555
1689310200000|2023-07-14 04:50:00|601.45|592.05|599.9|590.5|602|592.6|599.57|590.17|482
1689310500000|2023-07-14 04:55:00|599.87|590.47|600.92|591.52|601.26|591.86|598.89|589.49|445
1689310800000|2023-07-14 05:00:00|600.9|591.5|602.51|593.11|602.77|593.37|598.9|589.5|592
1689311100000|2023-07-14 05:05:00|602.46|593.06|600.36|590.96|602.91|593.51|600.06|590.66|410
1689311400000|2023-07-14 05:10:00|600.35|590.95|600.37|590.97|601.25|591.85|598.91|589.51|565
1689311700000|2023-07-14 05:15:00|600.34|590.94|596.28|586.88|600.89|591.49|596.1|586.7|544
1689312000000|2023-07-14 05:20:00|596.29|586.89|596.77|587.37|597|587.6|595.78|586.38|538
1689312300000|2023-07-14 05:25:00|596.79|587.39|597.1|587.7|597.75|588.35|596.3|586.9|331
1689312600000|2023-07-14 05:30:00|597.14|587.74|598.97|589.57|599.35|589.95|597.08|587.68|520
1689312900000|2023-07-14 05:35:00|599.03|589.63|598.53|589.13|599.19|589.79|597.87|588.47|481
1689313200000|2023-07-14 05:40:00|598.4|589|599.59|590.19|600.12|590.72|597.66|588.26|553
1689313500000|2023-07-14 05:45:00|599.58|590.18|599.1|589.7|599.8|590.4|598.45|589.05|486
1689313800000|2023-07-14 05:50:00|599.07|589.67|599.84|590.44|600.38|590.98|598.8|589.4|453
1689314100000|2023-07-14 05:55:00|599.92|590.52|597.87|588.47|599.92|590.52|597.87|588.47|476
1689314400000|2023-07-14 06:00:00|597.86|588.46|598.32|588.92|600.18|590.78|597.78|588.38|487
1689314700000|2023-07-14 06:05:00|598.35|588.95|599.29|589.89|599.91|590.51|597.57|588.17|467
1689315000000|2023-07-14 06:10:00|599.26|589.86|599.23|589.83|599.29|589.89|598.05|588.65|440
1689315300000|2023-07-14 06:15:00|599.2|589.8|598.54|589.14|599.3|589.9|597.89|588.49|509
1689315600000|2023-07-14 06:20:00|598.61|589.21|597.04|587.64|598.61|589.21|596.48|587.08|518
1689315900000|2023-07-14 06:25:00|597.03|587.63|596.98|587.58|597.06|587.66|596.59|587.19|85
1689316200000|2023-07-14 06:30:00|596.99|587.59|596.32|586.92|596.99|587.59|594.98|585.58|364
1689316500000|2023-07-14 06:35:00|596.37|586.97|596.94|587.54|597.56|588.16|596.32|586.92|397
1689316800000|2023-07-14 06:40:00|596.96|587.56|598.62|589.22|598.83|589.43|596.65|587.25|452
1689317100000|2023-07-14 06:45:00|598.58|589.18|599.89|590.49|600.26|590.86|598.22|588.82|338
1689317400000|2023-07-14 06:50:00|599.85|590.45|599.58|590.18|600.09|590.69|598.35|588.95|558
1689317700000|2023-07-14 06:55:00|599.66|590.26|599.95|590.55|600.26|590.86|599.4|590|549
1689318000000|2023-07-14 07:00:00|599.91|590.51|600.45|591.05|600.71|591.31|599.61|590.21|526
1689318300000|2023-07-14 07:05:00|600.42|591.02|600.84|591.44|600.94|591.54|599.33|589.93|499
1689318600000|2023-07-14 07:10:00|600.86|591.46|602.15|592.75|602.19|592.79|600.15|590.75|492
1689318900000|2023-07-14 07:15:00|602.05|592.65|599.68|590.28|602.64|593.24|599.63|590.23|589
1689319200000|2023-07-14 07:20:00|599.66|590.26|600.04|590.64|600.95|591.55|599.58|590.18|562
1689319500000|2023-07-14 07:25:00|600.16|590.76|599.55|590.15|600.16|590.76|598.98|589.58|542
1689319800000|2023-07-14 07:30:00|599.75|590.35|596.52|587.12|599.79|590.39|596.4|587|662
1689320100000|2023-07-14 07:35:00|596.53|587.13|595.65|586.25|597.62|588.22|595.64|586.24|673
1689320400000|2023-07-14 07:40:00|595.7|586.3|595.06|585.66|597.44|588.04|594.77|585.37|667
1689320700000|2023-07-14 07:45:00|595.11|585.71|597.43|588.03|597.76|588.36|595.08|585.68|737
1689321000000|2023-07-14 07:50:00|597.41|588.01|595.12|585.72|597.99|588.59|594.67|585.27|750
1689321300000|2023-07-14 07:55:00|595.16|585.76|595.48|586.08|595.98|586.58|594.07|584.67|694
1689321600000|2023-07-14 08:00:00|595.27|585.87|596.25|586.85|597.47|588.07|595.27|585.87|640
1689321900000|2023-07-14 08:05:00|596.24|586.84|600.69|591.29|601|591.6|595.77|586.37|597
1689322200000|2023-07-14 08:10:00|600.5|591.1|602.09|592.69|603.71|594.31|600.34|590.94|693
1689322500000|2023-07-14 08:15:00|602.11|592.71|601.36|591.96|602.24|592.84|600.63|591.23|618
1689322800000|2023-07-14 08:20:00|601.35|591.95|602.88|593.48|604.23|594.83|600.95|591.55|583
1689323100000|2023-07-14 08:25:00|602.65|593.25|601.65|592.25|603.05|593.65|601.1|591.7|615
1689323400000|2023-07-14 08:30:00|601.89|592.49|603.12|593.72|603.18|593.78|601.69|592.29|481
1689323700000|2023-07-14 08:35:00|603.16|593.76|601.5|592.1|603.82|594.42|601.29|591.89|585
1689324000000|2023-07-14 08:40:00|601.53|592.13|602.35|592.95|602.5|593.1|600.95|591.55|407
1689324300000|2023-07-14 08:45:00|602.37|592.97|601.27|591.87|602.37|592.97|600.24|590.84|530
1689324600000|2023-07-14 08:50:00|601.24|591.84|601.97|592.57|602.48|593.08|600.81|591.41|557
1689324900000|2023-07-14 08:55:00|601.79|592.39|602.84|593.44|603.27|593.87|601.54|592.14|525
1689325200000|2023-07-14 09:00:00|602.81|593.41|601.47|592.07|603.3|593.9|600.79|591.39|551
1689325500000|2023-07-14 09:05:00|601.49|592.09|600.26|590.86|601.71|592.31|600.09|590.69|516
1689325800000|2023-07-14 09:10:00|600.18|590.78|599.54|590.14|600.6|591.2|598.5|589.1|511
1689326100000|2023-07-14 09:15:00|599.57|590.17|600.13|590.73|601.52|592.12|599.28|589.88|478
1689326400000|2023-07-14 09:20:00|599.98|590.58|595.97|586.57|600.48|591.08|595.86|586.46|705
1689326700000|2023-07-14 09:25:00|596.09|586.69|597.03|587.63|598.17|588.77|596.04|586.64|629
1689327000000|2023-07-14 09:30:00|596.9|587.5|593.59|584.19|597.08|587.68|591.11|581.71|578
1689327300000|2023-07-14 09:35:00|593.61|584.21|594.54|585.14|594.99|585.59|593.59|584.19|516
1689327600000|2023-07-14 09:40:00|594.52|585.12|595.5|586.1|595.94|586.54|594.29|584.89|411
1689327900000|2023-07-14 09:45:00|595.52|586.12|595.61|586.21|596.6|587.2|594.89|585.49|534
1689328200000|2023-07-14 09:50:00|595.62|586.22|593.32|583.92|595.73|586.33|593.1|583.7|550
1689328500000|2023-07-14 09:55:00|593.28|583.88|592.2|582.8|594.16|584.76|592.03|582.63|407
1689328800000|2023-07-14 10:00:00|592.24|582.84|589.88|580.48|592.76|583.36|589.86|580.46|541
1689329100000|2023-07-14 10:05:00|589.86|580.46|590.71|581.31|592.28|582.88|589.08|579.68|578
1689329400000|2023-07-14 10:10:00|590.85|581.45|591.57|582.17|591.66|582.26|589.23|579.83|547
1689329700000|2023-07-14 10:15:00|591.52|582.12|590.32|580.92|592.83|583.43|589.4|580|538
1689330000000|2023-07-14 10:20:00|590.33|580.93|590.93|581.53|592.16|582.76|590.33|580.93|493
1689330300000|2023-07-14 10:25:00|590.94|581.54|591.37|581.97|592.18|582.78|589.63|580.23|609
1689330600000|2023-07-14 10:30:00|591.39|581.99|591.02|581.62|592.14|582.74|589.15|579.75|716
1689330900000|2023-07-14 10:35:00|591.05|581.65|592.37|582.97|593.09|583.69|590.96|581.56|476
1689331200000|2023-07-14 10:40:00|592.38|582.98|590.49|581.09|593.01|583.61|589.83|580.43|534
1689331500000|2023-07-14 10:45:00|590.4|581|590.19|580.79|592.13|582.73|589.93|580.53|532
1689331800000|2023-07-14 10:50:00|590.14|580.74|592.59|583.19|592.81|583.41|589.93|580.53|514
1689332100000|2023-07-14 10:55:00|592.6|583.2|592.96|583.56|593.16|583.76|592.03|582.63|459
1689332400000|2023-07-14 11:00:00|592.89|583.49|591.89|582.49|593.16|583.76|591.28|581.88|425
1689332700000|2023-07-14 11:05:00|591.91|582.51|590.96|581.56|592.19|582.79|590.44|581.04|395
1689333000000|2023-07-14 11:10:00|590.99|581.59|592.85|583.45|593.18|583.78|590.44|581.04|576
1689333300000|2023-07-14 11:15:00|592.88|583.48|592.95|583.55|593.26|583.86|591.57|582.17|472
1689333600000|2023-07-14 11:20:00|592.96|583.56|593.64|584.24|593.65|584.25|592.09|582.69|544
1689333900000|2023-07-14 11:25:00|593.63|584.23|593.56|584.16|594.64|585.24|593.27|583.87|462
1689334200000|2023-07-14 11:30:00|593.9|584.5|592.17|582.77|593.9|584.5|591.64|582.24|411
1689334500000|2023-07-14 11:35:00|592.14|582.74|592.54|583.14|593.47|584.07|591.76|582.36|327
1689334800000|2023-07-14 11:40:00|592.4|583|592.99|583.59|593.14|583.74|592.01|582.61|339
1689335100000|2023-07-14 11:45:00|593.02|583.62|594.38|584.98|594.61|585.21|591.54|582.14|559
1689335400000|2023-07-14 11:50:00|594.43|585.03|594.59|585.19|595.06|585.66|594|584.6|288
1689335700000|2023-07-14 11:55:00|594.53|585.13|594.27|584.87|594.53|585.13|592.71|583.31|458
1689336000000|2023-07-14 12:00:00|594.33|584.93|593.92|584.52|594.34|584.94|592.64|583.24|604
1689336300000|2023-07-14 12:05:00|593.86|584.46|594.27|584.87|595.02|585.62|593.33|583.93|488
1689336600000|2023-07-14 12:10:00|594.37|584.97|594.8|585.4|595.24|585.84|593.18|583.78|474
1689336900000|2023-07-14 12:15:00|594.78|585.38|591.73|582.33|594.78|585.38|591.27|581.87|544
1689337200000|2023-07-14 12:20:00|591.7|582.3|592.42|583.02|592.59|583.19|590.88|581.48|568
1689337500000|2023-07-14 12:25:00|592.43|583.03|591.79|582.39|592.77|583.37|591.5|582.1|449
1689337800000|2023-07-14 12:30:00|591.75|582.35|591.33|581.93|591.93|582.53|589.54|580.14|623
1689338100000|2023-07-14 12:35:00|591.46|582.06|591.68|582.28|591.76|582.36|589.33|579.93|598
1689338400000|2023-07-14 12:40:00|591.72|582.32|591.05|581.65|592.37|582.97|590.47|581.07|539
1689338700000|2023-07-14 12:45:00|591.04|581.64|589.59|580.19|591.17|581.77|589.27|579.87|501
1689339000000|2023-07-14 12:50:00|589.6|580.2|588.6|579.2|590.22|580.82|587.86|578.46|682
1689339300000|2023-07-14 12:55:00|588.61|579.21|590.4|581|590.82|581.42|588.08|578.68|629
1689339600000|2023-07-14 13:00:00|590.29|580.89|590.84|581.44|591.08|581.68|589.43|580.03|650
1689339900000|2023-07-14 13:05:00|590.87|581.47|591.11|581.71|591.6|582.2|590.27|580.87|649
1689340200000|2023-07-14 13:10:00|590.78|581.38|590.81|581.41|592.23|582.83|590.31|580.91|581
1689340500000|2023-07-14 13:15:00|590.91|581.51|590.85|581.45|591.87|582.47|590.44|581.04|471
1689340800000|2023-07-14 13:20:00|590.72|581.32|590.66|581.26|590.88|581.48|588.77|579.37|596
1689341100000|2023-07-14 13:25:00|590.8|581.4|592.18|582.78|592.73|583.33|590.36|580.96|599
1689341400000|2023-07-14 13:30:00|592.3|582.9|590.87|581.47|592.93|583.53|590.66|581.26|565
1689341700000|2023-07-14 13:35:00|590.86|581.46|590.77|581.37|591.49|582.09|589.65|580.25|574
1689342000000|2023-07-14 13:40:00|590.73|581.33|591.9|582.5|593|583.6|590.55|581.15|685
1689342300000|2023-07-14 13:45:00|591.83|582.43|593.54|584.14|593.61|584.21|590.93|581.53|622
1689342600000|2023-07-14 13:50:00|593.57|584.17|595.4|586|595.58|586.18|593.26|583.86|834
1689342900000|2023-07-14 13:55:00|595.42|586.02|596.48|587.08|596.64|587.24|594.92|585.52|678
1689343200000|2023-07-14 14:00:00|596.47|587.07|599|589.6|599.01|589.61|594.94|585.54|767
1689343500000|2023-07-14 14:05:00|599.01|589.61|600.91|591.51|600.95|591.55|596.6|587.2|860
1689343800000|2023-07-14 14:10:00|600.87|591.47|603.59|594.19|604.44|595.04|600.75|591.35|855
1689344100000|2023-07-14 14:15:00|603.56|594.16|601.68|592.28|603.91|594.51|601.38|591.98|730
1689344400000|2023-07-14 14:20:00|601.69|592.29|603.46|594.06|604.14|594.74|601.01|591.61|668
1689344700000|2023-07-14 14:25:00|603.43|594.03|604.76|595.36|604.8|595.4|602.98|593.58|658
1689345000000|2023-07-14 14:30:00|604.81|595.41|602.47|593.07|604.83|595.43|601.42|592.02|776
1689345300000|2023-07-14 14:35:00|602.48|593.08|601.66|592.26|602.51|593.11|600.55|591.15|658
1689345600000|2023-07-14 14:40:00|601.64|592.24|602.68|593.28|603.19|593.79|601.05|591.65|632
1689345900000|2023-07-14 14:45:00|602.82|593.42|600.76|591.36|602.9|593.5|600.5|591.1|683
1689346200000|2023-07-14 14:50:00|600.79|591.39|601.05|591.65|601.41|592.01|600.08|590.68|679
1689346500000|2023-07-14 14:55:00|601.08|591.68|600.6|591.2|601.69|592.29|600.52|591.12|806
1689346800000|2023-07-14 15:00:00|600.58|591.18|604.62|595.22|604.66|595.26|599.95|590.55|816
1689347100000|2023-07-14 15:05:00|604.63|595.23|604.59|595.19|605.36|595.96|603.88|594.48|700
1689347400000|2023-07-14 15:10:00|604.7|595.3|604.79|595.39|605.13|595.73|603.44|594.04|624
1689347700000|2023-07-14 15:15:00|604.84|595.44|605.35|595.95|606.34|596.94|604.4|595|699
1689348000000|2023-07-14 15:20:00|605.36|595.96|606.56|597.16|606.95|597.55|604.94|595.54|745
1689348300000|2023-07-14 15:25:00|606.58|597.18|606.07|596.67|606.95|597.55|605.46|596.06|754
1689348600000|2023-07-14 15:30:00|606.03|596.63|606.76|597.36|610.2|600.8|605.67|596.27|828
1689348900000|2023-07-14 15:35:00|606.73|597.33|606.65|597.25|607.54|598.14|605.4|596|603
1689349200000|2023-07-14 15:40:00|606.64|597.24|605.67|596.27|606.66|597.26|605|595.6|661
1689349500000|2023-07-14 15:45:00|605.7|596.3|605.17|595.77|606.39|596.99|604.84|595.44|534
1689349800000|2023-07-14 15:50:00|605.2|595.8|604.76|595.36|606.27|596.87|604.29|594.89|645
1689350100000|2023-07-14 15:55:00|604.71|595.31|607.56|598.16|607.97|598.57|604.28|594.88|591
1689350400000|2023-07-14 16:00:00|607.58|598.18|609.62|600.22|609.8|600.4|606.97|597.57|738
1689350700000|2023-07-14 16:05:00|609.49|600.09|615.26|605.86|615.56|606.16|608.77|599.37|842
1689351000000|2023-07-14 16:10:00|615.43|606.03|614.3|604.9|615.85|606.45|612.16|602.76|873
1689351300000|2023-07-14 16:15:00|613.86|604.46|616.54|607.14|620.15|610.75|613.56|604.16|964
1689351600000|2023-07-14 16:20:00|616.75|607.35|616.05|606.65|617.59|608.19|614.92|605.52|700
1689351900000|2023-07-14 16:25:00|616.1|606.7|612.98|603.58|618.42|609.02|611.12|601.72|894
1689352200000|2023-07-14 16:30:00|612.69|603.29|611.22|601.82|613.64|604.24|605.93|596.53|1068
1689352500000|2023-07-14 16:35:00|611.25|601.85|612.34|602.94|617.33|607.93|610.99|601.59|969
1689352800000|2023-07-14 16:40:00|612.38|602.98|612.13|602.73|613.05|603.65|611.08|601.68|856
1689353100000|2023-07-14 16:45:00|612.11|602.71|615.13|605.73|615.21|605.81|611.47|602.07|763
1689353400000|2023-07-14 16:50:00|615.14|605.74|616.1|606.7|616.13|606.73|612.4|603|783
1689353700000|2023-07-14 16:55:00|616.14|606.74|616.4|607|616.64|607.24|613.45|604.05|768
1689354000000|2023-07-14 17:00:00|616.35|606.95|610.18|600.78|617.11|607.71|609.66|600.26|930
1689354300000|2023-07-14 17:05:00|610.04|600.64|611.97|602.57|614.4|605|608.65|599.25|931
1689354600000|2023-07-14 17:10:00|611.96|602.56|610.8|601.4|614.95|605.55|609.89|600.49|876
1689354900000|2023-07-14 17:15:00|610.89|601.49|610.25|600.85|611.4|602|604.98|595.58|1089
1689355200000|2023-07-14 17:20:00|610.26|600.86|606.33|596.93|610.29|600.89|605.97|596.57|961
1689355500000|2023-07-14 17:25:00|606.37|596.97|603.89|594.49|607.13|597.73|603.21|593.81|899
1689355800000|2023-07-14 17:30:00|603.92|594.52|610.51|601.11|610.62|601.22|603.22|593.82|933
1689356100000|2023-07-14 17:35:00|610.48|601.08|609.21|599.81|610.62|601.22|608.53|599.13|920
1689356400000|2023-07-14 17:40:00|609.37|599.97|608.63|599.23|610.14|600.74|607.75|598.35|908
1689356700000|2023-07-14 17:45:00|608.61|599.21|603.57|594.17|608.98|599.58|603.54|594.14|886
1689357000000|2023-07-14 17:50:00|603.6|594.2|605.72|596.32|606.03|596.63|603.1|593.7|855
1689357300000|2023-07-14 17:55:00|605.64|596.24|603.94|594.54|605.76|596.36|603.23|593.83|952
1689357600000|2023-07-14 18:00:00|604.02|594.62|604.74|595.34|606.02|596.62|602.85|593.45|957
1689357900000|2023-07-14 18:05:00|604.71|595.31|604.91|595.51|605.07|595.67|603.6|594.2|837
1689358200000|2023-07-14 18:10:00|605.05|595.65|605.41|596.01|605.79|596.39|603.86|594.46|907
1689358500000|2023-07-14 18:15:00|605.43|596.03|600.65|591.25|605.6|596.2|600.56|591.16|909
1689358800000|2023-07-14 18:20:00|600.7|591.3|599.09|589.69|600.97|591.57|593.7|584.3|1075
1689359100000|2023-07-14 18:25:00|599.14|589.74|594.3|584.9|599.27|589.87|593.99|584.59|1043
1689359400000|2023-07-14 18:30:00|594.24|584.84|588.43|579.03|594.24|584.84|580.1|570.7|1112
1689359700000|2023-07-14 18:35:00|588.44|579.04|587.21|577.81|590.05|580.65|586.08|576.68|1071
1689360000000|2023-07-14 18:40:00|587.3|577.9|585.13|575.73|587.3|577.9|583.64|574.24|1040
1689360300000|2023-07-14 18:45:00|585.14|575.74|588.39|578.99|588.54|579.14|582.27|572.87|998
1689360600000|2023-07-14 18:50:00|588.33|578.93|588.13|578.73|589.1|579.7|586.95|577.55|907
1689360900000|2023-07-14 18:55:00|588.14|578.74|586.83|577.43|588.19|578.79|586.5|577.1|969
1689361200000|2023-07-14 19:00:00|586.8|577.4|583.17|573.77|587.53|578.13|582.44|573.04|1032
1689361500000|2023-07-14 19:05:00|583.09|573.69|586.68|577.28|586.96|577.56|581.76|572.36|993
1689361800000|2023-07-14 19:10:00|586.7|577.3|589.87|580.47|590.18|580.78|586.32|576.92|936
1689362100000|2023-07-14 19:15:00|589.9|580.5|589.21|579.81|590.35|580.95|588.64|579.24|768
1689362400000|2023-07-14 19:20:00|589.19|579.79|588.15|578.75|589.29|579.89|587.92|578.52|691
1689362700000|2023-07-14 19:25:00|588.26|578.86|587.32|577.92|588.5|579.1|587.32|577.92|660
1689363000000|2023-07-14 19:30:00|587.31|577.91|585.74|576.34|587.55|578.15|584.37|574.97|754
1689363300000|2023-07-14 19:35:00|585.72|576.32|584.6|575.2|585.82|576.42|584.15|574.75|737
1689363600000|2023-07-14 19:40:00|584.62|575.22|582.38|572.98|584.62|575.22|582.25|572.85|638
1689363900000|2023-07-14 19:45:00|582.48|573.08|582.13|572.73|583.01|573.61|581.57|572.17|682
1689364200000|2023-07-14 19:50:00|582.1|572.7|581.96|572.56|582.49|573.09|580.93|571.53|676
1689364500000|2023-07-14 19:55:00|582.01|572.61|582.35|572.95|582.5|573.1|580.22|570.82|704
1689364800000|2023-07-14 20:00:00|582.37|572.97|582.88|573.48|584.3|574.9|582.04|572.64|791
1689365100000|2023-07-14 20:05:00|582.87|573.47|581.95|572.55|583.05|573.65|581.54|572.14|592
1689365400000|2023-07-14 20:10:00|581.85|572.45|582.91|573.51|584|574.6|581.66|572.26|607
1689365700000|2023-07-14 20:15:00|582.93|573.53|582.68|573.28|583.1|573.7|581.9|572.5|631
1689366000000|2023-07-14 20:20:00|582.69|573.29|580.84|571.44|582.69|573.29|580.65|571.25|662
1689366300000|2023-07-14 20:25:00|580.7|571.3|580.23|570.83|580.87|571.47|579.05|569.65|661
1689366600000|2023-07-14 20:30:00|580.22|570.82|579.05|569.65|580.89|571.49|578.52|569.12|804
1689366900000|2023-07-14 20:35:00|579|569.6|581.04|571.64|581.3|571.9|578.66|569.26|825
1689367200000|2023-07-14 20:40:00|581.16|571.76|581.78|572.38|582.29|572.89|580.31|570.91|703
1689367500000|2023-07-14 20:45:00|581.8|572.4|584.28|574.88|584.7|575.3|581.75|572.35|835
1689367800000|2023-07-14 20:50:00|584.29|574.89|583.65|574.25|584.29|574.89|582.43|573.03|673
1689368100000|2023-07-14 20:55:00|583.66|574.26|584.74|575.34|584.75|575.35|583.6|574.2|326
1689404400000|2023-07-15 07:00:00|587.78|578.38|587.69|578.29|588.33|578.93|587.59|578.19|353
1689404700000|2023-07-15 07:05:00|587.7|578.3|589.14|579.74|589.18|579.78|587.69|578.29|349
1689405000000|2023-07-15 07:10:00|589.13|579.73|590.71|581.31|590.8|581.4|589|579.6|386
1689405300000|2023-07-15 07:15:00|590.69|581.29|591.91|582.51|591.92|582.52|590.63|581.23|403
1689405600000|2023-07-15 07:20:00|591.89|582.49|592.35|582.95|593.98|585.71|591.83|582.43|370
1689405900000|2023-07-15 07:25:00|592.37|582.97|591.5|582.1|592.72|583.32|591.08|581.68|408
1689406200000|2023-07-15 07:30:00|591.51|582.11|591.49|582.09|591.62|582.22|590.64|581.24|368
1689406500000|2023-07-15 07:35:00|591.52|582.12|592.69|583.29|592.7|583.3|591|581.6|297
1689406800000|2023-07-15 07:40:00|592.64|583.24|594.8|585.4|594.8|585.4|592.42|583.02|405
1689407100000|2023-07-15 07:45:00|594.71|585.31|594.11|584.71|594.88|585.48|593.53|584.13|418
1689407400000|2023-07-15 07:50:00|594.1|584.7|594.53|585.13|594.78|585.38|593.38|583.98|365
1689407700000|2023-07-15 07:55:00|594.55|585.15|595.62|586.22|595.65|586.25|593.96|584.56|352
1689408000000|2023-07-15 08:00:00|595.61|586.21|593.04|583.64|596.36|586.96|592.84|583.44|456
1689408300000|2023-07-15 08:05:00|593.03|583.63|592.56|583.16|593.19|583.79|592.31|582.91|273
1689408600000|2023-07-15 08:10:00|592.57|583.17|591.76|582.36|594.03|585.78|591.76|582.36|277
1689408900000|2023-07-15 08:15:00|591.77|582.37|592.42|583.02|592.7|583.3|588.81|575.32|377
1689409200000|2023-07-15 08:20:00|592.43|583.03|592.05|582.65|592.66|583.26|591.56|582.16|362
1689409500000|2023-07-15 08:25:00|592.03|582.63|593.57|584.17|594.9|586.81|589.1|575.66|305
1689409800000|2023-07-15 08:30:00|593.58|584.18|593.9|584.5|594.58|585.18|593.31|583.91|295
1689410100000|2023-07-15 08:35:00|593.88|584.48|595.08|585.68|595.84|587.92|593.81|584.41|360
1689410400000|2023-07-15 08:40:00|595.07|585.67|594.38|584.98|596.38|588.59|592|578.54|382
1689410700000|2023-07-15 08:45:00|594.37|584.97|592.8|583.4|595.91|587.99|592.74|583.34|453
1689411000000|2023-07-15 08:50:00|592.81|583.41|592.1|582.7|593.22|583.82|591.95|582.55|280
1689411300000|2023-07-15 08:55:00|592.11|582.71|591.18|581.78|592.12|582.72|590.98|581.58|211
1689411600000|2023-07-15 09:00:00|591.17|581.77|590.74|581.34|593.96|585.27|588|574.72|297
1689411900000|2023-07-15 09:05:00|590.72|581.32|592.7|583.3|593.29|583.89|590.64|581.24|253
1689412200000|2023-07-15 09:10:00|592.72|583.32|591.69|582.29|592.72|583.32|588.93|575.41|328
1689412500000|2023-07-15 09:15:00|591.68|582.28|590.54|581.14|591.83|582.43|588.16|565.61|283
1689412800000|2023-07-15 09:20:00|590.52|581.12|590.94|581.54|591.09|581.69|590.27|580.87|243
1689413100000|2023-07-15 09:25:00|590.9|581.5|591.08|581.68|594.21|584.84|590.72|581.32|183
1689413400000|2023-07-15 09:30:00|591.11|581.71|590.64|581.24|591.57|582.17|590.17|580.77|338
1689413700000|2023-07-15 09:35:00|590.63|581.23|589.71|580.31|590.69|581.29|587.49|574.1|185
1689414000000|2023-07-15 09:40:00|589.72|580.32|591.06|581.66|591.68|582.28|589.72|580.32|305
1689414300000|2023-07-15 09:45:00|591.01|581.61|592.01|582.61|592.02|582.62|590.25|580.85|278
1689414600000|2023-07-15 09:50:00|591.95|582.55|593.19|583.79|593.28|583.88|591.87|582.47|244
1689414900000|2023-07-15 09:55:00|593.16|583.76|591.83|582.43|593.18|583.78|591.79|582.39|278
1689415200000|2023-07-15 10:00:00|591.8|582.4|590.19|576.88|593.36|583.96|590.19|576.88|322
1689415500000|2023-07-15 10:05:00|590.17|576.81|593.84|584.44|593.89|584.49|590.17|576.81|247
1689415800000|2023-07-15 10:10:00|593.83|584.43|593.32|583.92|594.03|584.63|593.32|583.92|217
1689416100000|2023-07-15 10:15:00|593.29|583.89|594.29|584.89|594.29|584.89|592.96|583.56|321
1689416400000|2023-07-15 10:20:00|594.28|584.88|592.44|583.04|594.65|585.25|592.39|582.99|407
1689416700000|2023-07-15 10:25:00|592.41|583.01|593.8|584.4|593.84|584.44|589.14|575.76|361
1689417000000|2023-07-15 10:30:00|593.76|584.36|595.5|586.1|597|587.6|593.76|584.36|507
1689417300000|2023-07-15 10:35:00|595.48|586.08|595.38|585.98|596.23|586.83|592.44|579.09|316
1689417600000|2023-07-15 10:40:00|595.34|585.94|596.51|587.11|597.09|587.69|592.48|578.53|313
1689417900000|2023-07-15 10:45:00|596.63|587.23|595.16|585.76|596.81|587.41|593.27|584.73|291
1689418200000|2023-07-15 10:50:00|595.15|585.75|596.92|587.52|596.92|587.52|593.25|583.85|345
1689418500000|2023-07-15 10:55:00|596.95|587.55|595.81|586.41|598.03|588.63|595.81|586.41|339
1689418800000|2023-07-15 11:00:00|595.8|586.4|594.12|584.72|596.2|586.8|592.06|569.08|411
1689419100000|2023-07-15 11:05:00|594.16|584.76|593.73|584.33|594.54|585.14|589.93|566.93|394
1689419400000|2023-07-15 11:10:00|593.71|584.31|594.28|584.88|595.75|587.84|590.05|567.05|233
1689419700000|2023-07-15 11:15:00|594.29|584.89|592.16|582.76|594.36|584.96|592.1|582.7|457
1689420000000|2023-07-15 11:20:00|592.14|582.74|592.37|582.97|593.13|583.73|591.98|582.58|433
1689420300000|2023-07-15 11:25:00|592.36|582.96|593.9|584.5|595.11|586.96|592.13|582.73|320
1689420600000|2023-07-15 11:30:00|593.78|584.38|593.06|583.66|594.2|584.8|592.97|583.57|235
1689420900000|2023-07-15 11:35:00|593.07|583.67|592.71|583.31|595.34|586.68|592.71|583.31|229
1689421200000|2023-07-15 11:40:00|592.73|583.33|592.68|583.28|593.41|584.01|592.48|583.08|299
1689421500000|2023-07-15 11:45:00|592.67|583.27|592.95|583.55|592.96|583.56|592.44|583.04|201
1689421800000|2023-07-15 11:50:00|592.97|583.57|593.34|583.94|593.85|584.45|592.61|583.21|274
1689422100000|2023-07-15 11:55:00|593.37|583.97|593.63|584.23|595.2|587.14|592.87|583.47|268
1689422400000|2023-07-15 12:00:00|593.6|584.2|591.98|582.58|594.28|584.88|589.13|566.37|365
1689422700000|2023-07-15 12:05:00|591.97|582.57|593.69|584.29|593.77|584.37|591.92|582.52|264
1689423000000|2023-07-15 12:10:00|593.71|584.31|594.31|584.91|594.48|585.08|593.51|584.11|250
1689423300000|2023-07-15 12:15:00|594.37|584.97|594.42|585.02|594.46|585.06|590.6|577.16|398
1689423600000|2023-07-15 12:20:00|594.43|585.03|595.27|585.87|595.52|586.12|594.43|585.03|262
1689423900000|2023-07-15 12:25:00|595.28|585.88|596.15|586.75|596.32|586.92|595.28|585.88|320
1689424200000|2023-07-15 12:30:00|596.13|586.73|595.55|586.15|596.83|587.43|591.52|568.52|377
1689424500000|2023-07-15 12:35:00|595.53|586.13|595.22|585.82|596.8|589.02|592.17|579.09|316
1689424800000|2023-07-15 12:40:00|595.23|585.83|596.45|587.05|597.1|587.7|593.69|580.25|345
1689425100000|2023-07-15 12:45:00|596.46|587.06|597.45|588.05|597.85|588.45|596.46|587.06|255
1689425400000|2023-07-15 12:50:00|597.42|588.02|597.99|588.59|599.6|590.2|597.4|588|172
1689425700000|2023-07-15 12:55:00|598|588.6|596.81|587.41|598.01|588.61|596.63|587.23|258
1689426000000|2023-07-15 13:00:00|596.79|587.39|595.45|586.05|596.79|587.39|594.5|585.1|460
1689426300000|2023-07-15 13:05:00|595.47|586.07|595.13|585.73|596.29|586.89|595.06|585.66|365
1689426600000|2023-07-15 13:10:00|595.14|585.74|594.55|585.15|595.56|586.16|591.95|580.03|331
1689426900000|2023-07-15 13:15:00|594.53|585.13|597.19|587.79|598.17|588.77|594.51|585.11|345
1689427200000|2023-07-15 13:20:00|597.18|587.78|596.75|587.35|597.89|588.49|594.2|580.63|293
1689427500000|2023-07-15 13:25:00|596.73|587.33|595.92|586.52|596.73|587.33|592.46|569.46|369
1689427800000|2023-07-15 13:30:00|595.86|586.46|594.24|584.84|596.09|586.69|594.08|584.68|373
1689428100000|2023-07-15 13:35:00|594.15|584.75|596.99|587.59|597.05|587.65|594.08|584.68|364
1689428400000|2023-07-15 13:40:00|596.97|587.57|596.99|587.59|597.75|588.35|596.89|587.49|305
1689428700000|2023-07-15 13:45:00|596.97|587.57|594.79|585.39|597.02|587.62|593.17|583.77|503
1689429000000|2023-07-15 13:50:00|594.76|585.36|595.55|586.15|596.05|586.65|594.68|585.28|268
1689429300000|2023-07-15 13:55:00|595.56|586.16|596.16|586.76|596.2|586.8|595.39|585.99|365
1689429600000|2023-07-15 14:00:00|596.15|586.75|595.01|585.61|596.97|587.57|595|585.6|303
1689429900000|2023-07-15 14:05:00|594.99|585.59|594|584.6|595.1|585.7|591.07|577.78|312
1689430200000|2023-07-15 14:10:00|593.98|584.58|594.81|585.41|595.3|585.9|591.78|568.78|297
1689430500000|2023-07-15 14:15:00|594.8|585.4|593.9|584.5|595.06|585.66|592.36|582.96|353
1689430800000|2023-07-15 14:20:00|593.91|584.51|594.54|585.14|594.57|585.17|593.22|583.82|259
1689431100000|2023-07-15 14:25:00|594.56|585.16|593.82|584.42|595.07|585.67|593.13|583.73|402
1689431400000|2023-07-15 14:30:00|593.79|584.39|595.21|585.81|595.25|585.85|593.65|584.25|288
1689431700000|2023-07-15 14:35:00|595.19|585.79|596.44|587.04|596.49|587.09|594.24|584.84|281
1689432000000|2023-07-15 14:40:00|596.46|587.06|594.99|585.59|596.58|587.18|594.48|585.08|308
1689432300000|2023-07-15 14:45:00|594.97|585.57|596.49|587.09|596.52|587.12|594.95|585.55|307
1689432600000|2023-07-15 14:50:00|596.51|587.11|594.51|585.11|596.96|587.56|594.4|585|276
1689432900000|2023-07-15 14:55:00|594.53|585.13|594.34|584.94|594.53|585.13|593.4|584|382
1689433200000|2023-07-15 15:00:00|594.32|584.92|593.29|583.89|594.85|585.45|592.42|583.02|552
1689433500000|2023-07-15 15:05:00|593.27|583.87|593.95|584.55|593.98|584.58|592.69|583.29|363
1689433800000|2023-07-15 15:10:00|593.94|584.54|594.93|585.53|594.94|585.54|593.9|584.5|344
1689434100000|2023-07-15 15:15:00|594.94|585.54|594.26|584.86|595.79|586.39|594.22|584.82|341
1689434400000|2023-07-15 15:20:00|594.25|584.85|593.2|583.8|594.25|584.85|592.71|583.31|345
1689434700000|2023-07-15 15:25:00|593.15|583.75|592.91|583.51|593.43|584.03|592.53|583.13|323
1689435000000|2023-07-15 15:30:00|592.9|583.5|594.42|585.02|594.44|585.04|592.59|583.19|295
1689435300000|2023-07-15 15:35:00|594.44|585.04|593.97|584.57|594.52|585.12|593.57|584.17|240
1689435600000|2023-07-15 15:40:00|593.98|584.58|592.82|583.42|593.99|584.59|590.18|576.93|273
1689435900000|2023-07-15 15:45:00|592.79|583.39|591.22|581.82|593.02|583.62|588.59|575.35|303
1689436200000|2023-07-15 15:50:00|591.16|581.76|590.39|580.99|591.76|582.36|590.16|580.76|294
1689436500000|2023-07-15 15:55:00|590.37|580.97|589.53|580.13|590.37|580.97|589.44|580.04|231
1689436800000|2023-07-15 16:00:00|589.55|580.15|587.89|578.49|589.7|580.3|587.77|578.37|368
1689437100000|2023-07-15 16:05:00|587.88|578.48|586.82|577.42|588.1|578.7|584.97|571.77|407
1689437400000|2023-07-15 16:10:00|586.81|577.41|587.41|578.01|587.43|578.03|586.32|576.92|285
1689437700000|2023-07-15 16:15:00|587.43|578.03|587.9|578.5|590.03|581.1|586.25|576.85|337
1689438000000|2023-07-15 16:20:00|587.89|578.49|586.61|577.21|588.17|578.77|586.02|576.62|363
1689438300000|2023-07-15 16:25:00|586.59|577.19|586.45|577.05|587.39|577.99|586.32|576.92|351
1689438600000|2023-07-15 16:30:00|586.48|577.08|585.07|575.67|586.93|577.53|584.59|575.19|427
1689438900000|2023-07-15 16:35:00|585.06|575.66|586.54|577.14|589.5|580.45|584.52|575.12|435
1689439200000|2023-07-15 16:40:00|586.53|577.13|586.51|577.11|587.1|577.7|586.07|576.67|352
1689439500000|2023-07-15 16:45:00|586.5|577.1|585.12|575.72|586.97|577.57|583.88|574.48|544
1689439800000|2023-07-15 16:50:00|585.13|575.73|584.54|575.14|585.26|575.86|584.35|574.95|408
1689440100000|2023-07-15 16:55:00|584.6|575.2|584.59|575.19|587.5|578.07|583.91|574.51|315
1689440400000|2023-07-15 17:00:00|584.58|575.18|585.37|575.97|585.44|576.04|581.74|560.25|319
1689440700000|2023-07-15 17:05:00|585.36|575.96|584.11|574.71|585.38|575.98|581.48|566.3|324
1689441000000|2023-07-15 17:10:00|584.28|574.88|583.19|573.79|584.64|575.24|580.35|568.49|282
1689441300000|2023-07-15 17:15:00|583.2|573.8|583.84|574.44|584.92|575.52|583.15|573.75|303
1689441600000|2023-07-15 17:20:00|583.8|574.4|584.7|575.3|585.38|575.98|582.89|573.49|262
1689441900000|2023-07-15 17:25:00|584.72|575.32|583.91|574.51|584.82|575.42|581.81|568.6|284
1689442200000|2023-07-15 17:30:00|583.89|574.49|583.03|573.63|583.95|574.55|580.18|567.04|189
1689442500000|2023-07-15 17:35:00|583.09|573.69|583.56|574.16|586.42|576.82|582.7|573.3|243
1689442800000|2023-07-15 17:40:00|583.57|574.17|583.22|573.82|583.61|574.21|580.4|567.03|224
1689443100000|2023-07-15 17:45:00|583.2|573.8|582.37|572.97|583.39|573.99|579.67|566.47|321
1689443400000|2023-07-15 17:50:00|582.36|572.96|582.5|573.1|582.53|573.13|581.57|572.17|308
1689443700000|2023-07-15 17:55:00|582.49|573.09|583.41|574.01|583.41|574.01|582.18|572.78|247
1689444000000|2023-07-15 18:00:00|583.39|573.99|583.62|574.22|586.52|576.86|582.94|573.54|289
1689444300000|2023-07-15 18:05:00|583.65|574.25|583.68|574.28|586.19|576.52|582.73|573.33|278
1689444600000|2023-07-15 18:10:00|583.67|574.27|584.81|575.41|584.81|575.41|583.67|574.27|228
1689444900000|2023-07-15 18:15:00|584.79|575.39|584.94|575.54|587.79|578.39|581.86|568.69|259
1689445200000|2023-07-15 18:20:00|584.93|575.53|585.15|575.75|585.72|576.32|581.44|560.81|259
1689445500000|2023-07-15 18:25:00|585.14|575.74|586.2|576.8|587.7|579.3|585.04|575.64|236
1689445800000|2023-07-15 18:30:00|586.18|576.78|588.05|578.65|588.3|578.9|585.92|576.52|400
1689446100000|2023-07-15 18:35:00|588.01|578.61|589.24|579.84|589.25|579.85|587.57|578.17|409
1689446400000|2023-07-15 18:40:00|589.23|579.83|587.07|577.67|589.24|579.84|586.93|577.53|381
1689446700000|2023-07-15 18:45:00|587.08|577.68|587.16|577.76|587.66|578.26|586.59|577.19|225
1689447000000|2023-07-15 18:50:00|587.1|577.7|585.95|576.55|587.1|577.7|585.95|576.55|256
1689447300000|2023-07-15 18:55:00|585.94|576.54|585.6|576.2|588.09|578.83|584.59|575.19|252
1689447600000|2023-07-15 19:00:00|585.59|576.19|586.86|577.46|588.83|579.62|585.02|575.62|281
1689447900000|2023-07-15 19:05:00|586.85|577.45|587.47|578.07|587.91|578.51|586.72|577.32|202
1689448200000|2023-07-15 19:10:00|587.48|578.08|588.01|578.61|588.22|578.82|587.23|577.83|240
1689448500000|2023-07-15 19:15:00|587.97|578.57|588.74|579.34|590.74|581.82|587.56|578.16|243
1689448800000|2023-07-15 19:20:00|588.67|579.27|588.51|579.11|592.02|582.18|588.25|578.85|237
1689449100000|2023-07-15 19:25:00|588.52|579.12|589.11|579.71|590.36|582.46|588.29|578.89|205
1689449400000|2023-07-15 19:30:00|589.12|579.72|588.73|579.33|591.42|582.74|588.26|578.86|233
1689449700000|2023-07-15 19:35:00|588.68|579.28|589.17|579.77|589.31|579.91|586.06|572.65|207
1689450000000|2023-07-15 19:40:00|589.16|579.76|588.05|578.65|589.75|580.35|588.02|578.62|228
1689450300000|2023-07-15 19:45:00|588.04|578.64|587.05|577.65|588.06|578.66|584.58|571.22|405
1689450600000|2023-07-15 19:50:00|587.06|577.66|587.4|578|589.81|580.75|586.79|577.39|227
1689450900000|2023-07-15 19:55:00|587.39|577.99|586.89|577.49|587.49|578.09|586.62|577.22|244
1689451200000|2023-07-15 20:00:00|586.9|577.5|586.3|576.9|586.9|577.5|583.31|561.65|287
1689451500000|2023-07-15 20:05:00|586.32|576.92|586.12|576.72|586.58|577.18|585.46|576.06|268
1689451800000|2023-07-15 20:10:00|586.1|576.7|586.54|577.14|586.56|577.16|585.7|576.3|163
1689452100000|2023-07-15 20:15:00|586.53|577.13|585.97|576.57|587.26|577.86|585.95|576.55|240
1689452400000|2023-07-15 20:20:00|585.98|576.58|585.75|576.35|586.26|576.86|585.15|575.75|260
1689452700000|2023-07-15 20:25:00|585.73|576.33|584.46|575.06|586.22|576.82|584.35|574.95|231
1689453000000|2023-07-15 20:30:00|584.45|575.05|583.61|574.21|585.07|575.67|583.6|574.2|346
1689453300000|2023-07-15 20:35:00|583.6|574.2|583.52|574.12|584.68|575.28|583.38|573.98|293
1689453600000|2023-07-15 20:40:00|583.51|574.11|584.5|575.1|587.46|578.08|583.5|574.1|316
1689453900000|2023-07-15 20:45:00|584.54|575.14|585.08|575.68|585.49|576.09|584.3|574.9|336
1689454200000|2023-07-15 20:50:00|585.07|575.67|585.22|575.82|588.24|578.9|584.43|575.03|226
1689454500000|2023-07-15 20:55:00|584.51|575.11|584.17|574.77|585.2|575.8|583.82|574.42|260
1689454800000|2023-07-15 21:00:00|584.11|574.71|585.28|575.88|585.29|575.89|583.4|574|292
1689455100000|2023-07-15 21:05:00|585.27|575.87|584.58|575.18|585.62|576.22|584.04|574.64|290
1689455400000|2023-07-15 21:10:00|584.56|575.16|583.61|574.21|584.6|575.2|583.39|573.99|325
1689455700000|2023-07-15 21:15:00|583.6|574.2|586.54|576.95|586.54|576.95|579.5|559.31|342
1689456000000|2023-07-15 21:20:00|586.53|574.2|584.38|574.98|586.56|575.21|580.65|567.44|221
1689456300000|2023-07-15 21:25:00|584.34|574.94|584.77|575.37|584.84|575.44|584.31|574.91|123
1689456600000|2023-07-15 21:30:00|584.78|575.38|585.51|576.11|585.53|576.13|584.6|575.2|172
1689456900000|2023-07-15 21:35:00|585.52|576.12|584.43|575.03|585.57|576.17|584.28|574.88|193
1689457200000|2023-07-15 21:40:00|584.48|575.08|583.14|573.74|587.54|578.12|580.49|567.72|208
1689457500000|2023-07-15 21:45:00|583.13|573.73|582.27|572.87|583.23|573.83|582.04|572.64|273
1689457800000|2023-07-15 21:50:00|582.28|572.88|582.55|573.15|583.04|573.64|579.89|566.65|293
1689458100000|2023-07-15 21:55:00|582.49|573.09|583.1|573.7|583.1|573.7|579.33|566.21|284
1689458400000|2023-07-15 22:00:00|583.16|573.76|582.99|573.59|583.3|573.9|581.6|572.2|313
1689458700000|2023-07-15 22:05:00|582.98|573.58|583.19|573.79|583.33|573.93|582.25|572.85|211
1689459000000|2023-07-15 22:10:00|583.23|573.83|583.07|573.67|583.52|574.12|582.99|573.59|239
1689459300000|2023-07-15 22:15:00|583|573.6|582.87|573.47|583.16|573.76|580.01|566.78|281
1689459600000|2023-07-15 22:20:00|582.83|573.43|583.42|574.02|583.54|574.14|580.24|567.15|319
1689459900000|2023-07-15 22:25:00|583.46|574.06|582.82|573.42|583.74|574.34|582.6|573.2|250
1689460200000|2023-07-15 22:30:00|582.8|573.4|584.76|576.6|587.39|576.6|582.2|572.8|305
1689460500000|2023-07-15 22:35:00|584.26|573.76|581.5|572.1|584.26|573.78|580.93|571.53|399
1689460800000|2023-07-15 22:40:00|581.51|572.11|582.01|572.61|582.24|572.84|581.09|571.69|247
1689461100000|2023-07-15 22:45:00|581.99|572.59|582.22|572.82|582.26|572.86|578.68|565.49|182
1689461400000|2023-07-15 22:50:00|582.23|572.83|582.74|573.34|582.87|573.47|582.09|572.69|245
1689461700000|2023-07-15 22:55:00|582.71|573.31|582.5|573.1|586.1|576.6|582.41|573.01|237
1689462000000|2023-07-15 23:00:00|582.51|573.11|582.74|573.34|582.76|573.36|582|572.6|165
1689462300000|2023-07-15 23:05:00|582.75|573.35|582.13|572.73|583.28|573.88|581.91|572.51|256
1689462600000|2023-07-15 23:10:00|582.14|572.74|582.49|573.09|582.53|573.13|581.63|572.23|288
1689462900000|2023-07-15 23:15:00|582.47|573.07|583.07|573.67|583.14|573.74|581.85|572.45|286
1689463200000|2023-07-15 23:20:00|583.06|573.66|583.09|573.69|583.15|573.75|582.67|573.27|204
1689463500000|2023-07-15 23:25:00|583.1|573.7|583.59|574.19|583.85|574.45|583.08|573.68|170
1689463800000|2023-07-15 23:30:00|583.6|574.2|584.04|574.64|584.08|574.68|583.29|573.89|232
1689464100000|2023-07-15 23:35:00|584.06|574.66|583.34|573.94|584.2|574.8|582.96|573.56|268
1689464400000|2023-07-15 23:40:00|583.33|573.93|584.71|575.31|584.72|575.32|583.29|573.89|237
1689464700000|2023-07-15 23:45:00|584.7|575.3|589.14|578.71|589.2|578.8|584.36|574.96|184
1689465000000|2023-07-15 23:50:00|589.12|578.74|585.5|576.1|589.14|578.74|584.49|575.09|208
1689465300000|2023-07-15 23:55:00|585.46|576.06|586.06|576.66|586.31|576.91|585.31|575.91|142
1689465600000|2023-07-16 00:00:00|586.18|576.78|587.22|577.82|587.4|578|585.68|576.28|320
1689465900000|2023-07-16 00:05:00|587.23|577.83|587.24|577.84|587.39|577.99|586.21|576.81|287
1689466200000|2023-07-16 00:10:00|587.26|577.86|588.07|578.67|589.89|580.95|586.99|577.59|248
1689466500000|2023-07-16 00:15:00|588.05|578.65|586.24|576.84|590.66|580.6|585.61|576.21|294
1689466800000|2023-07-16 00:20:00|586.23|576.83|585.43|576.03|586.25|576.85|585.03|575.63|263
1689467100000|2023-07-16 00:25:00|585.44|576.04|583.5|574.1|585.5|576.1|583.37|573.97|363
1689467400000|2023-07-16 00:30:00|583.48|574.08|583.68|574.28|584.27|574.87|582.31|572.91|313
1689467700000|2023-07-16 00:35:00|583.69|574.29|583.24|573.84|584.19|574.79|582.86|573.46|268
1689468000000|2023-07-16 00:40:00|583.27|573.87|583.93|574.53|584.07|574.67|582.6|573.2|257
1689468300000|2023-07-16 00:45:00|583.75|574.35|584.78|575.38|585.03|575.63|583.49|574.09|275
1689468600000|2023-07-16 00:50:00|584.77|575.37|583.63|574.23|584.77|575.37|583.46|574.06|302
1689468900000|2023-07-16 00:55:00|583.64|574.24|584.14|574.74|584.68|575.28|582.81|573.41|279
1689469200000|2023-07-16 01:00:00|584.11|574.71|584.78|575.38|584.95|575.55|584.11|574.71|375
1689469500000|2023-07-16 01:05:00|584.75|575.35|585.3|575.9|585.3|575.9|584.51|575.11|336
1689469800000|2023-07-16 01:10:00|585.29|575.89|586.6|577.2|586.6|577.2|584.72|575.32|285
1689470100000|2023-07-16 01:15:00|586.59|577.19|585.91|576.51|586.74|577.34|585.48|576.08|387
1689470400000|2023-07-16 01:20:00|585.92|576.52|586.95|577.55|589.54|580.56|585.54|576.14|322
1689470700000|2023-07-16 01:25:00|586.96|577.56|584.37|574.97|587.01|577.61|583.21|570.06|420
1689471000000|2023-07-16 01:30:00|584.42|575.02|583.49|574.09|584.74|575.34|583.29|573.89|306
1689471300000|2023-07-16 01:35:00|583.5|574.1|583.23|573.83|583.61|574.21|582.4|573|405
1689471600000|2023-07-16 01:40:00|583.25|573.85|584.37|574.97|584.52|575.12|583.23|573.83|330
1689471900000|2023-07-16 01:45:00|584.29|574.89|584.2|574.8|584.33|574.93|583.12|573.72|354
1689472200000|2023-07-16 01:50:00|584.17|574.77|583.83|574.43|584.18|574.78|583.31|573.91|264
1689472500000|2023-07-16 01:55:00|583.81|574.41|584|574.6|585.03|575.63|583.71|574.31|322
1689472800000|2023-07-16 02:00:00|583.99|574.59|584.53|575.13|584.55|575.15|583.87|574.47|295
1689473100000|2023-07-16 02:05:00|584.55|575.15|585.37|575.97|585.72|576.32|584.53|575.13|229
1689473400000|2023-07-16 02:10:00|585.36|575.96|583.72|574.32|585.37|575.97|583.41|574.01|368
1689473700000|2023-07-16 02:15:00|583.71|574.31|581.92|572.52|584.66|575.26|581.86|572.46|638
1689474000000|2023-07-16 02:20:00|581.93|572.53|579.35|569.95|581.94|572.54|573.83|564.43|900
1689474300000|2023-07-16 02:25:00|579.37|569.97|577.04|567.64|579.69|570.29|576.4|567|737
1689474600000|2023-07-16 02:30:00|577.11|567.71|575.32|565.92|577.17|567.77|575.08|565.68|663
1689474900000|2023-07-16 02:35:00|575.35|565.95|578.7|569.3|579.08|569.68|574.41|565.01|536
1689475200000|2023-07-16 02:40:00|578.71|569.31|580.58|571.18|584.24|574.03|578.47|569.07|669
1689475500000|2023-07-16 02:45:00|580.57|571.17|578.98|569.58|580.57|571.17|578.94|569.54|545
1689475800000|2023-07-16 02:50:00|578.99|569.59|577.93|568.53|581.45|571.01|577.25|567.85|412
1689476100000|2023-07-16 02:55:00|577.9|568.5|578.67|569.27|578.68|569.28|577.4|568|382
1689476400000|2023-07-16 03:00:00|578.68|569.28|578.5|569.1|579.38|569.98|578.27|568.87|507
1689476700000|2023-07-16 03:05:00|578.45|569.05|577.26|567.86|578.45|569.05|573.78|560.29|496
1689477000000|2023-07-16 03:10:00|577.21|567.81|576.94|567.54|577.77|568.37|576.74|567.34|358
1689477300000|2023-07-16 03:15:00|576.95|567.55|578.12|568.72|581.92|571.45|576.49|567.09|331
1689477600000|2023-07-16 03:20:00|578.13|568.73|578.23|568.83|582.21|571.83|577.51|568.11|289
1689477900000|2023-07-16 03:25:00|578.26|568.86|578.72|569.32|582.86|571.74|577.71|568.31|244
1689478200000|2023-07-16 03:30:00|578.73|569.33|577.19|567.79|578.87|569.47|575.27|554.82|328
1689478500000|2023-07-16 03:35:00|577.2|567.8|578.6|569.2|583.77|572.14|575.92|566.52|361
1689478800000|2023-07-16 03:40:00|578.61|569.21|578.84|569.44|583.98|572.39|578.42|569.02|292
1689479100000|2023-07-16 03:45:00|578.83|569.43|579.2|569.8|579.21|569.81|578.66|569.26|251
1689479400000|2023-07-16 03:50:00|579.19|569.79|578.42|569.02|579.19|569.79|577.97|568.57|383
1689479700000|2023-07-16 03:55:00|578.44|569.04|578.96|569.56|579.07|569.67|578.44|569.04|334
1689480000000|2023-07-16 04:00:00|578.95|569.55|579.22|569.82|579.38|569.98|578.58|569.18|445
1689480300000|2023-07-16 04:05:00|579.2|569.8|581.41|572.01|581.5|572.1|579.2|569.8|296
1689480600000|2023-07-16 04:10:00|581.37|571.97|578.01|568.61|581.47|572.07|576.18|563.19|329
1689480900000|2023-07-16 04:15:00|578.04|568.64|577.83|568.43|581.78|571.36|577.39|567.99|325
1689481200000|2023-07-16 04:20:00|577.82|568.42|578.39|568.99|578.56|569.16|577.18|567.78|291
1689481500000|2023-07-16 04:25:00|578.41|569.01|579.4|570|582.66|572.35|575.94|555.4|259
1689481800000|2023-07-16 04:30:00|579.37|569.97|577.94|568.54|579.38|569.98|574.99|561.76|324
1689482100000|2023-07-16 04:35:00|577.95|568.55|579.15|569.75|584.09|572.6|577.94|568.54|200
1689482400000|2023-07-16 04:40:00|579.07|569.67|579.03|569.63|582.99|572.79|578.07|568.67|276
1689482700000|2023-07-16 04:45:00|579|569.6|579.15|569.75|579.21|569.81|577.95|568.55|338
1689483000000|2023-07-16 04:50:00|579.1|569.7|579.89|570.49|579.9|570.5|579.05|569.65|299
1689483300000|2023-07-16 04:55:00|579.85|570.45|580.46|571.06|580.49|571.09|579.84|570.44|210
1689483600000|2023-07-16 05:00:00|580.45|571.05|581.63|572.23|581.66|572.26|579.88|570.48|365
1689483900000|2023-07-16 05:05:00|581.68|572.28|581.48|572.08|582.05|572.65|581.16|571.76|237
1689484200000|2023-07-16 05:10:00|581.47|572.07|580.8|571.4|581.56|572.16|580.15|570.75|262
1689484500000|2023-07-16 05:15:00|580.81|571.41|580.71|571.31|581.55|572.15|580.38|570.98|297
1689484800000|2023-07-16 05:20:00|580.7|571.3|580.58|571.18|580.8|571.4|580.21|570.81|248
1689485100000|2023-07-16 05:25:00|580.53|571.13|581.1|571.7|583.22|574.02|580.4|571|222
1689485400000|2023-07-16 05:30:00|581.11|571.71|579.55|570.15|581.11|571.71|579.43|570.03|228
1689485700000|2023-07-16 05:35:00|579.56|570.16|579.49|570.09|583.31|573.06|579.03|569.63|163
1689486000000|2023-07-16 05:40:00|579.48|570.08|579.69|570.29|580.96|571.56|579.34|569.94|105
1689486300000|2023-07-16 05:45:00|579.68|570.28|580.1|570.7|580.15|570.75|579.45|570.05|141
1689486600000|2023-07-16 05:50:00|580.02|570.62|580.85|571.45|583.51|573.38|576.5|563.46|240
1689486900000|2023-07-16 05:55:00|580.87|571.47|581.32|571.92|581.4|572|580.54|571.14|226
1689487200000|2023-07-16 06:00:00|581.31|571.91|579.97|570.57|581.31|571.91|579.95|570.55|275
1689487500000|2023-07-16 06:05:00|579.94|570.54|578.58|569.18|579.94|570.54|578.56|569.16|206
1689487800000|2023-07-16 06:10:00|578.49|569.09|580.51|571.11|582.99|572.75|578.46|569.06|204
1689488100000|2023-07-16 06:15:00|580.54|571.14|580.01|570.61|580.54|571.14|579.12|569.72|264
1689488400000|2023-07-16 06:20:00|580|570.6|580.86|571.46|584.08|574|579.58|570.18|242
1689488700000|2023-07-16 06:25:00|580.84|571.44|581.08|571.68|584.67|574.72|580.62|571.22|202
1689489000000|2023-07-16 06:30:00|581.07|571.67|580.07|570.67|583.64|573.51|579.76|570.36|226
1689489300000|2023-07-16 06:35:00|580.05|570.65|581.3|571.9|581.36|571.96|579.8|570.4|153
1689489600000|2023-07-16 06:40:00|581.32|571.92|581.67|572.27|581.83|572.43|581.29|571.89|209
1689489900000|2023-07-16 06:45:00|581.62|572.22|582.56|573.16|582.59|573.19|581.13|571.73|284
1689490200000|2023-07-16 06:50:00|582.68|573.28|582.25|572.85|582.7|573.3|581.84|572.44|274
1689490500000|2023-07-16 06:55:00|582.27|572.87|581.48|572.08|582.33|572.93|581.28|571.88|207
1689490800000|2023-07-16 07:00:00|581.49|572.09|580.85|571.45|582.54|573.14|579.95|570.55|252
1689491100000|2023-07-16 07:05:00|580.87|571.47|581.58|572.18|582.32|572.92|580.74|571.34|271
1689491400000|2023-07-16 07:10:00|581.52|572.12|582.57|573.17|585.77|576.04|581.46|572.06|239
1689491700000|2023-07-16 07:15:00|582.55|573.15|581.76|572.36|582.59|573.19|581.38|571.98|252
1689492000000|2023-07-16 07:20:00|581.74|572.34|583.4|574|583.43|574.03|581.73|572.33|226
1689492300000|2023-07-16 07:25:00|583.41|574.01|582.76|573.36|583.44|574.04|582.58|573.18|202
1689492600000|2023-07-16 07:30:00|582.75|573.35|582.13|572.73|585.81|576.15|581.45|572.05|265
1689492900000|2023-07-16 07:35:00|582.1|572.7|582.39|572.99|582.87|573.47|581.79|572.39|278
1689493200000|2023-07-16 07:40:00|582.4|573|581.86|572.46|582.43|573.03|581.05|571.65|259
1689493500000|2023-07-16 07:45:00|581.87|572.47|581.84|572.44|582.52|573.12|581.52|572.12|246
1689493800000|2023-07-16 07:50:00|581.85|572.45|581.94|572.54|582.42|573.02|581.54|572.14|248
1689494100000|2023-07-16 07:55:00|581.93|572.53|581.04|571.64|582.28|572.88|580.99|571.59|266
1689494400000|2023-07-16 08:00:00|581.03|571.63|581.29|571.89|585.3|574.53|579.81|570.41|374
1689494700000|2023-07-16 08:05:00|581.28|571.88|581.36|571.96|581.52|572.12|580.87|571.47|178
1689495000000|2023-07-16 08:10:00|581.35|571.95|581.51|572.11|581.96|572.56|581.35|571.95|220
1689495300000|2023-07-16 08:15:00|581.5|572.1|580.83|571.43|581.5|572.1|578.04|564.92|261
1689495600000|2023-07-16 08:20:00|580.84|571.44|580.34|570.94|580.84|571.44|580.11|570.71|170
1689495900000|2023-07-16 08:25:00|580.33|570.93|580.89|571.49|585.01|574.06|580.31|570.91|193
1689496200000|2023-07-16 08:30:00|580.78|571.38|580.2|570.8|581.4|572|580|570.6|246
1689496500000|2023-07-16 08:35:00|580.22|570.82|579.88|570.48|580.56|571.16|579.88|570.48|158
1689496800000|2023-07-16 08:40:00|579.87|570.47|579.79|570.39|580.04|570.64|579.65|570.25|198
1689497100000|2023-07-16 08:45:00|579.94|570.54|579.91|570.51|580.2|570.8|579.78|570.38|133
1689497400000|2023-07-16 08:50:00|579.89|570.49|580.2|570.8|580.45|571.05|579.59|570.19|159
1689497700000|2023-07-16 08:55:00|580.18|570.78|580.47|571.07|580.61|571.21|580.18|570.78|179
1689498000000|2023-07-16 09:00:00|580.46|571.06|581.01|571.61|581.2|571.8|580.4|571|232
1689498300000|2023-07-16 09:05:00|580.96|571.56|581.26|571.86|581.32|571.92|580.81|571.41|141
1689498600000|2023-07-16 09:10:00|581.27|571.87|581|571.6|581.46|572.06|581|571.6|171
1689498900000|2023-07-16 09:15:00|580.97|571.57|580.07|570.67|581.12|571.72|579.95|570.55|256
1689499200000|2023-07-16 09:20:00|580.09|570.69|581.52|572.12|581.59|572.19|579.93|570.53|276
1689499500000|2023-07-16 09:25:00|581.54|572.14|580.77|571.37|581.56|572.16|580.75|571.35|334
1689499800000|2023-07-16 09:30:00|580.79|571.39|578.84|569.44|581.06|571.66|576.03|562.91|385
1689500100000|2023-07-16 09:35:00|578.83|569.43|577.77|568.37|579|569.6|575.15|554.83|313
1689500400000|2023-07-16 09:40:00|577.78|568.38|577.23|567.83|577.95|568.55|577.01|567.61|348
1689500700000|2023-07-16 09:45:00|577.24|567.84|578.49|569.09|578.87|569.47|577.24|567.84|224
1689501000000|2023-07-16 09:50:00|578.5|569.1|578.45|569.05|578.84|569.44|578.45|569.05|120
1689501300000|2023-07-16 09:55:00|578.5|569.1|579.15|569.75|579.77|570.37|577.86|568.46|237
1689501600000|2023-07-16 10:00:00|579.17|569.77|578.75|569.35|579.84|570.44|577.81|568.41|211
1689501900000|2023-07-16 10:05:00|578.78|569.38|580.33|570.93|580.88|571.48|578.78|569.38|350
1689502200000|2023-07-16 10:10:00|580.31|570.91|581.14|571.74|581.35|571.95|579.68|570.28|415
1689502500000|2023-07-16 10:15:00|581.12|571.72|580.23|570.83|581.77|572.37|580.22|570.82|463
1689502800000|2023-07-16 10:20:00|580.25|570.85|580.86|571.46|581.55|572.15|579.43|570.03|403
1689503100000|2023-07-16 10:25:00|580.88|571.48|581.19|571.79|581.19|571.79|580.1|570.7|352
1689503400000|2023-07-16 10:30:00|581.23|571.83|580.1|570.7|581.47|572.07|580.03|570.63|312
1689503700000|2023-07-16 10:35:00|580.09|570.69|578.97|569.57|580.14|570.74|578.02|568.62|414
1689504000000|2023-07-16 10:40:00|578.99|569.59|577.75|568.35|579.1|569.7|577.54|568.14|453
1689504300000|2023-07-16 10:45:00|577.77|568.37|579|569.6|579|569.6|577.62|568.22|304
1689504600000|2023-07-16 10:50:00|578.99|569.59|579.46|570.06|579.56|570.16|578.91|569.51|304
1689504900000|2023-07-16 10:55:00|579.4|570|579.07|569.67|579.44|570.04|578.72|569.32|265
1689505200000|2023-07-16 11:00:00|579.17|569.77|578.49|569.09|579.27|569.87|578.32|568.92|306
1689505500000|2023-07-16 11:05:00|578.51|569.11|579.62|570.22|579.63|570.23|578.33|568.93|213
1689505800000|2023-07-16 11:10:00|579.64|570.24|580.14|570.74|580.54|571.14|579.53|570.13|241
1689506100000|2023-07-16 11:15:00|580.12|570.72|580.51|571.11|580.83|571.43|580|570.6|313
1689506400000|2023-07-16 11:20:00|580.5|571.1|580.53|571.13|580.71|571.31|580.03|570.63|247
1689506700000|2023-07-16 11:25:00|580.61|571.21|580.87|571.47|580.91|571.51|580.03|570.63|259
1689507000000|2023-07-16 11:30:00|580.86|571.46|581.63|572.23|581.78|572.38|580.68|571.28|210
1689507300000|2023-07-16 11:35:00|581.64|572.24|581.93|572.53|584.61|575.59|581.44|572.04|201
1689507600000|2023-07-16 11:40:00|581.95|572.55|582.56|573.16|582.87|573.47|581.85|572.45|273
1689507900000|2023-07-16 11:45:00|582.54|573.14|582.59|573.19|582.8|573.4|581.88|572.48|273
1689508200000|2023-07-16 11:50:00|582.58|573.18|582.18|572.78|585.85|576.45|580.27|570.1|279
1689508500000|2023-07-16 11:55:00|582.17|572.77|582.09|572.69|582.42|573.02|581.67|572.27|260
1689508800000|2023-07-16 12:00:00|582.1|572.7|583.7|574.3|586.53|576.97|581.87|572.47|311
1689509100000|2023-07-16 12:05:00|583.69|574.29|584.21|574.81|584.38|574.98|583.46|574.06|348
1689509400000|2023-07-16 12:10:00|584.18|574.78|584.45|575.05|584.56|575.16|583.64|574.24|261
1689509700000|2023-07-16 12:15:00|584.41|575.01|583.31|573.91|584.63|575.23|583.27|573.87|271
1689510000000|2023-07-16 12:20:00|583.3|573.9|582.66|573.26|583.62|574.22|582.64|573.24|307
1689510300000|2023-07-16 12:25:00|582.67|573.27|584.39|574.99|584.39|574.99|579.72|569.79|365
1689510600000|2023-07-16 12:30:00|584.3|574.9|585.34|575.94|585.39|575.99|583.9|574.5|292
1689510900000|2023-07-16 12:35:00|585.33|575.93|585.47|576.07|585.48|576.08|584.62|575.22|233
1689511200000|2023-07-16 12:40:00|585.48|576.08|586.42|577.02|586.45|577.05|584.84|575.44|308
1689511500000|2023-07-16 12:45:00|586.41|577.01|585.94|576.54|586.55|577.15|585.94|576.54|455
1689511800000|2023-07-16 12:50:00|585.93|576.53|585.36|575.96|586.1|576.7|584.84|575.44|448
1689512100000|2023-07-16 12:55:00|585.4|576|584.6|575.2|585.4|576|584.51|575.11|321
1689512400000|2023-07-16 13:00:00|584.73|575.33|584.46|575.06|587.6|578.23|584.3|574.9|319
1689512700000|2023-07-16 13:05:00|584.49|575.09|583.71|574.31|584.49|575.09|583.26|573.86|452
1689513000000|2023-07-16 13:10:00|583.72|574.32|582.71|573.31|583.72|574.32|582.57|573.17|419
1689513300000|2023-07-16 13:15:00|582.69|573.29|582.55|573.15|585.07|576.14|582.27|572.87|292
1689513600000|2023-07-16 13:20:00|582.54|573.14|582.26|572.86|582.88|573.48|582.2|572.8|256
1689513900000|2023-07-16 13:25:00|582.28|572.88|582.45|573.05|584.69|575.86|582.07|572.67|236
1689514200000|2023-07-16 13:30:00|582.43|573.03|582.7|573.3|584.74|576|582.15|572.75|307
1689514500000|2023-07-16 13:35:00|582.72|573.32|583.75|574.35|583.75|574.35|582.25|572.85|312
1689514800000|2023-07-16 13:40:00|583.74|574.34|584.76|575.36|587.37|577.96|583.71|574.31|271
1689515100000|2023-07-16 13:45:00|584.77|575.37|585.77|576.37|588.49|579.33|584.5|575.1|290
1689515400000|2023-07-16 13:50:00|585.75|576.35|585.31|575.91|585.92|576.52|585.16|575.76|244
1689515700000|2023-07-16 13:55:00|585.29|575.89|585.91|576.51|586.35|576.95|582.02|570.16|263
1689516000000|2023-07-16 14:00:00|585.9|576.5|586.52|577.12|586.6|577.2|585.45|576.05|367
1689516300000|2023-07-16 14:05:00|586.51|577.11|586.42|577.02|589.12|580.07|586.13|576.73|242
1689516600000|2023-07-16 14:10:00|586.41|577.01|587.27|577.87|587.32|577.92|586.27|576.87|206
1689516900000|2023-07-16 14:15:00|587.39|577.99|586.41|577.01|588.12|578.72|586.24|576.84|340
1689517200000|2023-07-16 14:20:00|586.42|577.02|585.83|576.43|586.44|577.04|584.98|575.58|358
1689517500000|2023-07-16 14:25:00|585.84|576.44|588.61|579.21|588.62|579.22|585.71|576.31|495
1689517800000|2023-07-16 14:30:00|588.62|579.22|588.95|579.55|589.41|580.01|587.22|577.82|473
1689518100000|2023-07-16 14:35:00|588.83|579.43|588.09|578.69|589.12|579.72|587.07|577.67|525
1689518400000|2023-07-16 14:40:00|588.11|578.71|587.2|577.8|588.51|579.11|587.19|577.79|454
1689518700000|2023-07-16 14:45:00|587.19|577.79|586.44|577.04|587.27|577.87|585.41|576.01|584
1689519000000|2023-07-16 14:50:00|586.43|577.03|587.96|578.56|588.07|578.67|586.31|576.91|456
1689519300000|2023-07-16 14:55:00|587.95|578.55|588.34|578.94|589.05|579.65|587.88|578.48|272
1689519600000|2023-07-16 15:00:00|588.37|578.97|586.78|577.38|588.55|579.15|586.6|577.2|424
1689519900000|2023-07-16 15:05:00|586.77|577.37|587.22|577.82|588|578.6|586.76|577.36|353
1689520200000|2023-07-16 15:10:00|587.2|577.8|587.49|578.09|587.66|578.26|586.89|577.49|318
1689520500000|2023-07-16 15:15:00|587.5|578.1|586.92|577.52|587.8|578.4|586.86|577.46|308
1689520800000|2023-07-16 15:20:00|586.91|577.51|586.68|577.28|586.92|577.52|586.07|576.67|296
1689521100000|2023-07-16 15:25:00|586.67|577.27|588.2|578.8|588.24|578.84|586.62|577.22|224
1689521400000|2023-07-16 15:30:00|588.19|578.79|587.58|578.18|588.39|578.99|587.46|578.06|263
1689521700000|2023-07-16 15:35:00|587.57|578.17|586.34|576.94|587.57|578.17|583.67|572.06|319
1689522000000|2023-07-16 15:40:00|586.32|576.92|586.02|576.62|586.63|577.23|585.65|576.25|275
1689522300000|2023-07-16 15:45:00|586.05|576.65|585.43|576.03|586.51|577.11|585.42|576.02|355
1689522600000|2023-07-16 15:50:00|585.45|576.05|585.04|575.64|585.46|576.06|584.6|575.2|259
1689522900000|2023-07-16 15:55:00|585.03|575.63|585.83|576.43|585.9|576.5|585.01|575.61|167
1689523200000|2023-07-16 16:00:00|585.84|576.44|585.71|576.31|586.69|577.29|584.92|575.52|370
1689523500000|2023-07-16 16:05:00|585.7|576.3|586.11|576.71|586.3|576.9|584.77|575.37|307
1689523800000|2023-07-16 16:10:00|586.1|576.7|585.97|576.57|586.1|576.7|585.18|575.78|244
1689524100000|2023-07-16 16:15:00|585.98|576.58|585.89|576.49|586.54|577.14|584.87|575.47|384
1689524400000|2023-07-16 16:20:00|585.9|576.5|587.92|578.52|587.97|578.57|585.51|576.11|287
1689524700000|2023-07-16 16:25:00|587.91|578.51|589.7|580.3|589.72|580.32|587.9|578.5|338
1689525000000|2023-07-16 16:30:00|589.71|580.31|590.82|581.42|591.55|582.15|587.36|576.02|272
1689525300000|2023-07-16 16:35:00|590.84|581.44|589.72|580.32|591.28|581.88|589.06|579.66|336
1689525600000|2023-07-16 16:40:00|589.71|580.31|589.2|579.8|590.66|581.26|588.69|579.29|410
1689525900000|2023-07-16 16:45:00|589.19|579.79|590.22|580.82|590.32|580.92|588.86|579.46|255
1689526200000|2023-07-16 16:50:00|590.21|580.81|589.79|580.39|590.33|580.93|589.28|579.88|269
1689526500000|2023-07-16 16:55:00|589.77|580.37|589.34|579.94|589.77|580.37|588.79|579.39|170
1689526800000|2023-07-16 17:00:00|589.33|579.93|589.18|579.78|592.61|582.93|588.46|579.06|247
1689527100000|2023-07-16 17:05:00|589.17|579.77|590.66|581.26|591.73|583.12|589.17|579.77|247
1689527400000|2023-07-16 17:10:00|590.69|581.29|590.07|580.67|590.72|581.32|589.64|580.24|212
1689527700000|2023-07-16 17:15:00|590.08|580.68|590.37|580.97|590.65|581.25|589.65|580.25|255
1689528000000|2023-07-16 17:20:00|590.35|580.95|590.02|580.62|590.42|581.02|587.1|576.05|240
1689528300000|2023-07-16 17:25:00|590.01|580.61|589.84|580.44|590.19|580.79|586.8|575.59|235
1689528600000|2023-07-16 17:30:00|589.83|580.43|589.26|579.86|590.01|580.61|586.52|576.33|265
1689528900000|2023-07-16 17:35:00|589.32|579.92|589.52|580.12|589.72|580.32|588.68|579.28|257
1689529200000|2023-07-16 17:40:00|589.49|580.09|587.71|578.31|589.55|580.15|587.63|578.23|297
1689529500000|2023-07-16 17:45:00|587.7|578.3|587.87|578.47|587.94|578.54|587.38|577.98|207
1689529800000|2023-07-16 17:50:00|587.88|578.48|588.09|578.69|588.73|579.33|585.62|574.48|241
1689530100000|2023-07-16 17:55:00|588.1|578.7|588.03|578.63|588.12|578.72|585.04|574.12|187
1689530400000|2023-07-16 18:00:00|588.02|578.62|587.87|578.47|588.28|578.88|587.38|577.98|173
1689530700000|2023-07-16 18:05:00|587.88|578.48|588.2|578.8|588.65|579.25|587.28|577.88|234
1689531000000|2023-07-16 18:10:00|588.18|578.78|587.63|578.23|588.37|578.97|587.35|577.95|206
1689531300000|2023-07-16 18:15:00|587.62|578.22|587.16|577.76|588.31|578.91|587.11|577.71|284
1689531600000|2023-07-16 18:20:00|587.14|577.74|587.74|578.34|587.87|578.47|584.66|573.67|248
1689531900000|2023-07-16 18:25:00|587.72|578.32|586.89|577.49|588.1|578.7|585.93|576.53|416
1689532200000|2023-07-16 18:30:00|586.88|577.48|586.7|577.3|587.38|577.98|586.25|576.85|301
1689532500000|2023-07-16 18:35:00|586.51|577.11|584.46|575.06|586.64|577.24|584.04|574.64|402
1689532800000|2023-07-16 18:40:00|584.49|575.09|585.07|575.67|585.19|575.79|584.04|574.64|380
1689533100000|2023-07-16 18:45:00|584.95|575.55|583.15|573.75|584.95|575.55|583.11|573.71|407
1689533400000|2023-07-16 18:50:00|583.14|573.74|582.19|572.79|583.19|573.79|582.18|572.78|262
1689533700000|2023-07-16 18:55:00|582.17|572.77|581.63|572.23|582.36|572.96|578.13|568.03|384
1689534000000|2023-07-16 19:00:00|581.65|572.25|580.3|570.9|582|572.6|579.82|570.42|368
1689534300000|2023-07-16 19:05:00|580.29|570.89|579.69|570.29|580.6|571.2|579.59|570.19|236
1689534600000|2023-07-16 19:10:00|579.68|570.28|580.44|571.04|580.6|571.2|576.74|565.77|223
1689534900000|2023-07-16 19:15:00|580.45|571.05|580.1|570.7|581.01|571.61|580|570.6|254
1689535200000|2023-07-16 19:20:00|580.05|570.65|580.15|570.75|580.37|570.97|579.07|569.67|301
1689535500000|2023-07-16 19:25:00|580.11|570.71|580.61|571.21|581.32|571.92|579.72|570.32|199
1689535800000|2023-07-16 19:30:00|580.59|571.19|580.28|570.88|580.98|571.58|577.36|567.08|201
1689536100000|2023-07-16 19:35:00|580.3|570.9|580.87|571.47|581.08|571.68|580|570.6|263
1689536400000|2023-07-16 19:40:00|580.89|571.49|580.18|569.28|581.15|571.75|577.99|568.08|567
1689536700000|2023-07-16 19:45:00|580.12|569.22|579.4|568.5|585.25|571.01|577.92|567.02|418
1689537000000|2023-07-16 19:50:00|579.39|568.49|578.65|567.75|579.57|568.67|578.6|567.7|245
1689537300000|2023-07-16 19:55:00|578.64|567.74|578.21|567.31|579.31|568.41|577.4|566.5|331
1689537600000|2023-07-16 20:00:00|578.23|567.33|579.2|568.3|579.59|568.69|577.25|566.35|436
1689537900000|2023-07-16 20:05:00|579.22|568.32|580.01|569.11|580.22|569.32|579.22|568.32|201
1689538200000|2023-07-16 20:10:00|580.03|569.13|580.38|569.48|580.61|569.71|579.85|568.95|203
1689538500000|2023-07-16 20:15:00|580.37|569.47|578.04|567.14|580.59|569.69|576.05|564.99|319
1689538800000|2023-07-16 20:20:00|578.03|567.13|576.8|565.9|578.03|567.13|576.02|565.12|327
1689539100000|2023-07-16 20:25:00|576.81|565.91|577.23|566.33|577.43|566.53|576.44|565.54|252
1689539400000|2023-07-16 20:30:00|577.22|566.32|577.33|566.43|577.51|566.61|576.71|565.81|232
1689539700000|2023-07-16 20:35:00|577.31|566.41|577.5|566.6|577.56|566.66|577.08|566.18|199
1689540000000|2023-07-16 20:40:00|577.51|566.61|577.94|567.04|578.11|567.21|577.22|566.32|182
1689540300000|2023-07-16 20:45:00|577.93|567.03|576.94|566.04|578.01|567.11|576.28|565.38|275
1689540600000|2023-07-16 20:50:00|576.91|566.01|575.91|565.01|576.92|566.02|575.86|564.96|263
1689540900000|2023-07-16 20:55:00|575.92|565.02|576.12|565.22|576.26|565.36|575.48|564.58|255
1689541200000|2023-07-16 21:00:00|576.14|565.24|576.99|566.09|577.19|566.29|574.9|564|256
1689541500000|2023-07-16 21:05:00|576.94|566.04|575|565.6|577.25|567|574.68|565.28|307
1689541800000|2023-07-16 21:10:00|574.95|565.55|575.11|565.71|575.23|565.83|574.35|564.95|238
1689542100000|2023-07-16 21:15:00|575.1|565.7|576.31|566.91|576.73|567.33|575.05|565.65|373
1689542400000|2023-07-16 21:20:00|576.3|566.9|577.31|567.91|577.36|567.96|575.52|566.12|328
1689542700000|2023-07-16 21:25:00|577.32|567.92|578.12|568.72|578.31|568.91|577.13|567.73|254
1689543000000|2023-07-16 21:30:00|578.15|568.75|578.28|568.88|578.43|569.03|577.57|568.17|245
1689543300000|2023-07-16 21:35:00|578.12|568.72|577.52|568.12|578.31|568.91|576.7|567.3|299
1689543600000|2023-07-16 21:40:00|577.43|568.03|577.69|568.29|578.05|568.65|577.06|567.66|188
1689543900000|2023-07-16 21:45:00|577.7|568.3|577.86|568.46|578.09|568.69|577.7|568.3|138
1689544200000|2023-07-16 21:50:00|577.84|568.44|578.85|569.45|578.85|569.45|577.73|568.33|249
1689544500000|2023-07-16 21:55:00|578.69|569.29|578.77|569.37|578.95|569.55|578.39|568.99|217
1689544800000|2023-07-16 22:00:00|578.71|569.31|579.26|569.86|579.32|569.92|577.85|568.45|433
1689545100000|2023-07-16 22:05:00|579.06|569.66|579.4|570|579.54|570.14|578.74|569.34|390
1689545400000|2023-07-16 22:10:00|579.38|569.98|579.48|570.08|579.9|570.5|578.61|569.21|355
1689545700000|2023-07-16 22:15:00|579.47|570.07|579.82|570.42|580.06|570.66|579.08|569.68|333
1689546000000|2023-07-16 22:20:00|579.77|570.37|579.88|570.48|580.3|570.9|579.49|570.09|378
1689546300000|2023-07-16 22:25:00|579.87|570.47|579.19|569.79|579.98|570.58|578.98|569.58|343
1689546600000|2023-07-16 22:30:00|579.21|569.81|579.59|570.19|580.03|570.63|579.03|569.63|261
1689546900000|2023-07-16 22:35:00|579.64|570.24|580.15|570.75|580.28|570.88|579.09|569.69|307
1689547200000|2023-07-16 22:40:00|580.13|570.73|580.68|571.28|581.07|571.67|579.96|570.56|231
1689547500000|2023-07-16 22:45:00|580.78|571.38|580.68|571.28|581.33|571.93|580.54|571.14|335
1689547800000|2023-07-16 22:50:00|580.67|571.27|578.16|568.76|580.67|571.27|577.95|568.55|396
1689548100000|2023-07-16 22:55:00|578.27|568.87|577.76|568.36|579.1|569.7|577.38|567.98|433
1689548400000|2023-07-16 23:00:00|577.79|568.39|577.52|568.12|578.43|569.03|576.9|567.5|486
1689548700000|2023-07-16 23:05:00|577.5|568.1|577.5|568.1|577.81|568.41|576.81|567.41|332
1689549000000|2023-07-16 23:10:00|577.48|568.08|578.51|569.11|578.85|569.45|577.11|567.71|278
1689549300000|2023-07-16 23:15:00|578.69|569.29|578.55|569.15|578.96|569.56|578.17|568.77|346
1689549600000|2023-07-16 23:20:00|578.7|569.3|577.47|568.07|579.07|569.67|577.33|567.93|525
1689549900000|2023-07-16 23:25:00|577.44|568.04|576.58|567.18|577.66|568.26|576.46|567.06|614
1689550200000|2023-07-16 23:30:00|576.56|567.16|574.42|565.02|576.71|567.31|571.63|562.23|923
1689550500000|2023-07-16 23:35:00|574.37|564.97|575.33|565.93|575.74|566.34|573.3|563.9|800
1689550800000|2023-07-16 23:40:00|575.25|565.85|578.09|568.69|578.16|568.76|575.25|565.85|562
1689551100000|2023-07-16 23:45:00|578.12|568.72|578.69|569.29|578.89|569.49|577.66|568.26|546
1689551400000|2023-07-16 23:50:00|578.73|569.33|576.64|567.24|578.75|569.35|576.57|567.17|439
1689551700000|2023-07-16 23:55:00|576.6|567.2|577.05|567.65|577.49|568.09|576.19|566.79|464
1689552000000|2023-07-17 00:00:00|577.04|567.64|575.7|566.3|577.41|568.01|575.59|566.19|720
1689552300000|2023-07-17 00:05:00|575.72|566.32|575.14|565.74|576|566.6|573.79|564.39|736
1689552600000|2023-07-17 00:10:00|575.21|565.81|579.27|569.87|579.3|569.9|575.07|565.67|636
1689552900000|2023-07-17 00:15:00|579.01|569.61|580.17|570.77|580.92|571.52|578.97|569.57|665
1689553200000|2023-07-17 00:20:00|580.21|570.81|579.83|570.43|580.77|571.37|579.21|569.81|581
1689553500000|2023-07-17 00:25:00|579.98|570.58|578.46|569.06|580.05|570.65|578.1|568.7|538
1689553800000|2023-07-17 00:30:00|578.43|569.03|579.2|569.8|579.32|569.92|577.46|568.06|545
1689554100000|2023-07-17 00:35:00|579.28|569.88|579.53|570.13|579.91|570.51|579.15|569.75|464
1689554400000|2023-07-17 00:40:00|579.62|570.22|578.8|569.4|580.01|570.61|578.59|569.19|567
1689554700000|2023-07-17 00:45:00|578.95|569.55|577.86|568.46|578.95|569.55|576.57|567.17|643
1689555000000|2023-07-17 00:50:00|577.85|568.45|576.93|567.53|578.63|569.23|576.6|567.2|576
1689555300000|2023-07-17 00:55:00|577|567.6|577.94|568.54|578.02|568.62|576.92|567.52|433
1689555600000|2023-07-17 01:00:00|577.78|568.38|576.83|567.43|577.97|568.57|576.33|566.93|592
1689555900000|2023-07-17 01:05:00|576.81|567.41|578.33|568.93|578.62|569.22|576.65|567.25|475
1689556200000|2023-07-17 01:10:00|578.34|568.94|579.58|570.18|579.58|570.18|578.08|568.68|494
1689556500000|2023-07-17 01:15:00|579.55|570.15|577.38|567.98|579.62|570.22|577.2|567.8|513
1689556800000|2023-07-17 01:20:00|577.37|567.97|578.86|569.46|578.94|569.54|576.93|567.53|455
1689557100000|2023-07-17 01:25:00|578.9|569.5|578.89|569.49|579.18|569.78|578.39|568.99|328
1689557400000|2023-07-17 01:30:00|578.87|569.47|579.78|570.38|579.89|570.49|578.47|569.07|353
1689557700000|2023-07-17 01:35:00|579.81|570.41|581.59|572.19|581.8|572.4|579.61|570.21|439
1689558000000|2023-07-17 01:40:00|581.58|572.18|580.1|570.7|581.74|572.34|579.99|570.59|380
1689558300000|2023-07-17 01:45:00|580.11|570.71|579.4|570|580.11|570.71|579.1|569.7|353
1689558600000|2023-07-17 01:50:00|579.37|569.97|578.98|569.58|579.46|570.06|578.8|569.4|314
1689558900000|2023-07-17 01:55:00|578.91|569.51|577.99|568.59|578.91|569.51|577.95|568.55|256
1689559200000|2023-07-17 02:00:00|577.94|568.54|578.91|569.51|579.25|569.85|577.72|568.32|471
1689559500000|2023-07-17 02:05:00|578.85|569.45|577.5|568.1|578.93|569.53|577.32|567.92|318
1689559800000|2023-07-17 02:10:00|577.51|568.11|577.27|567.87|578.03|568.63|576.47|567.07|462
1689560100000|2023-07-17 02:15:00|577.18|567.78|578.1|568.7|578.23|568.83|576.85|567.45|414
1689560400000|2023-07-17 02:20:00|578.09|568.69|579.41|570.01|579.46|570.06|577.77|568.37|379
1689560700000|2023-07-17 02:25:00|579.15|569.75|580.22|570.82|580.65|571.25|578.9|569.5|436
1689561000000|2023-07-17 02:30:00|580.11|570.71|581.66|572.26|581.84|572.44|579.61|570.21|541
1689561300000|2023-07-17 02:35:00|581.63|572.23|584.48|575.08|584.49|575.09|581.62|572.22|580
1689561600000|2023-07-17 02:40:00|584.4|575|585.08|575.68|585.3|575.9|584.15|574.75|456
1689561900000|2023-07-17 02:45:00|585.09|575.69|585.56|576.16|585.67|576.27|584.74|575.34|387
1689562200000|2023-07-17 02:50:00|585.58|576.18|583.48|574.08|585.89|576.49|583.25|573.85|496
1689562500000|2023-07-17 02:55:00|583.54|574.14|582.89|573.49|584.55|575.15|582.7|573.3|427
1689562800000|2023-07-17 03:00:00|582.77|573.37|585.24|575.84|585.31|575.91|581.44|572.04|504
1689563100000|2023-07-17 03:05:00|585.22|575.82|587.39|577.99|587.6|578.2|584.84|575.44|591
1689563400000|2023-07-17 03:10:00|587.44|578.04|590.65|581.25|590.78|581.38|587.24|577.84|684
1689563700000|2023-07-17 03:15:00|590.66|581.26|593.69|584.29|594.21|584.81|590.31|580.91|820
1689564000000|2023-07-17 03:20:00|593.83|584.43|594.68|585.28|594.89|585.49|592.2|582.8|797
1689564300000|2023-07-17 03:25:00|594.65|585.25|597.83|588.43|599.13|589.73|594.65|585.25|870
1689564600000|2023-07-17 03:30:00|597.76|588.36|600.12|590.72|600.49|591.09|597.67|588.27|941
1689564900000|2023-07-17 03:35:00|600.15|590.75|604.57|595.17|604.71|595.31|600.15|590.75|884
1689565200000|2023-07-17 03:40:00|604.52|595.12|606.29|596.89|607.27|597.87|603.33|593.93|835
1689565500000|2023-07-17 03:45:00|606.21|596.81|602.15|592.75|606.83|597.43|601.88|592.48|851
1689565800000|2023-07-17 03:50:00|602.23|592.83|600.32|590.92|602.65|593.25|600.2|590.8|744
1689566100000|2023-07-17 03:55:00|600.24|590.84|602.41|593.01|602.9|593.5|599.48|590.08|719
1689566400000|2023-07-17 04:00:00|602.4|593|601.24|591.84|605.01|595.61|601.11|591.71|781
1689566700000|2023-07-17 04:05:00|601.21|591.81|603.18|593.78|603.38|593.98|600.74|591.34|700
1689567000000|2023-07-17 04:10:00|603.17|593.77|606.06|596.66|606.15|596.75|601.98|592.58|672
1689567300000|2023-07-17 04:15:00|606.09|596.69|604.27|594.87|606.33|596.93|604.15|594.75|622
1689567600000|2023-07-17 04:20:00|604.31|594.91|609.24|599.84|609.35|599.95|604.25|594.85|744
1689567900000|2023-07-17 04:25:00|609.32|599.92|611.11|601.71|612.13|602.73|608.64|599.24|774
1689568200000|2023-07-17 04:30:00|611.12|601.72|610.89|601.49|613.86|604.46|610.5|601.1|835
1689568500000|2023-07-17 04:35:00|610.88|601.48|609.76|600.36|611.86|602.46|609.6|600.2|718
1689568800000|2023-07-17 04:40:00|609.75|600.35|607.59|598.19|611.12|601.72|607.33|597.93|794
1689569100000|2023-07-17 04:45:00|607.33|597.93|609.29|599.89|609.29|599.89|607.31|597.91|643
1689569400000|2023-07-17 04:50:00|609.25|599.85|610.11|600.71|610.45|601.05|608.44|599.04|637
1689569700000|2023-07-17 04:55:00|610.05|600.65|612.14|602.74|612.46|603.06|609.42|600.02|621
1689570000000|2023-07-17 05:00:00|612.31|602.91|613.36|603.96|613.61|604.21|611.28|601.88|664
1689570300000|2023-07-17 05:05:00|613.35|603.95|614.21|604.81|614.25|604.85|612.34|602.94|653
1689570600000|2023-07-17 05:10:00|614.18|604.78|616.06|606.66|617.13|607.73|613.92|604.52|737
1689570900000|2023-07-17 05:15:00|616.53|607.13|615.1|605.7|618.2|608.8|615.07|605.67|770
1689571200000|2023-07-17 05:20:00|615.03|605.63|612.52|603.12|615.25|605.85|611.93|602.53|819
1689571500000|2023-07-17 05:25:00|612.5|603.1|613.42|604.02|614.45|605.05|611.95|602.55|678
1689571800000|2023-07-17 05:30:00|613.39|603.99|614.62|605.22|617.95|608.55|613.33|603.93|823
1689572100000|2023-07-17 05:35:00|614.64|605.24|618.32|608.92|619.15|609.75|614.51|605.11|727
1689572400000|2023-07-17 05:40:00|618.21|608.81|616.51|607.11|618.26|608.86|615.79|606.39|785
1689572700000|2023-07-17 05:45:00|616.46|607.06|614.52|605.12|616.46|607.06|613.38|603.98|692
1689573000000|2023-07-17 05:50:00|614.47|605.07|615.63|606.23|615.65|606.25|613.72|604.32|691
1689573300000|2023-07-17 05:55:00|615.65|606.25|615.28|605.88|617.01|607.61|615.28|605.88|742
1689573600000|2023-07-17 06:00:00|615.3|605.9|613.36|603.96|615.62|606.22|612.58|603.18|737
1689573900000|2023-07-17 06:05:00|613.43|604.03|613|603.6|615.34|605.94|612.8|603.4|653
1689574200000|2023-07-17 06:10:00|612.96|603.56|612.46|603.06|613.4|604|611.57|602.17|691
1689574500000|2023-07-17 06:15:00|612.33|602.93|611.84|602.44|613.19|603.79|611.56|602.16|651
1689574800000|2023-07-17 06:20:00|611.86|602.46|613.33|603.93|613.68|604.28|611.82|602.42|560
1689575100000|2023-07-17 06:25:00|613.25|603.85|612.87|603.47|614.21|604.81|612.5|603.1|437
1689575400000|2023-07-17 06:30:00|612.9|603.5|611.03|601.63|612.9|603.5|610.6|601.2|621
1689575700000|2023-07-17 06:35:00|611.06|601.66|611.47|602.07|612.38|602.98|610.79|601.39|583
1689576000000|2023-07-17 06:40:00|611.48|602.08|610.07|600.67|611.86|602.46|609.9|600.5|533
1689576300000|2023-07-17 06:45:00|610.03|600.63|609.3|599.9|610.3|600.9|607.78|598.38|702
1689576600000|2023-07-17 06:50:00|609.31|599.91|609.3|599.9|609.87|600.47|608.59|599.19|523
1689576900000|2023-07-17 06:55:00|609.37|599.97|609.08|599.68|609.94|600.54|608.85|599.45|435
1689577200000|2023-07-17 07:00:00|609.1|599.7|607.25|597.85|610.05|600.65|607.18|597.78|640
1689577500000|2023-07-17 07:05:00|607.23|597.83|605.94|596.54|607.3|597.9|605.91|596.51|437
1689577800000|2023-07-17 07:10:00|605.93|596.53|604|594.6|605.93|596.53|603.76|594.36|565
1689578100000|2023-07-17 07:15:00|604.01|594.61|603.4|594|605.26|595.86|602.41|593.01|625
1689578400000|2023-07-17 07:20:00|603.32|593.92|604.93|595.53|605.28|595.88|603.29|593.89|565
1689578700000|2023-07-17 07:25:00|604.98|595.58|606.55|597.15|606.86|597.46|604.76|595.36|570
1689579000000|2023-07-17 07:30:00|606.56|597.16|608.07|598.67|608.09|598.69|606.08|596.68|695
1689579300000|2023-07-17 07:35:00|607.94|598.54|608.95|599.55|608.97|599.57|607.49|598.09|500
1689579600000|2023-07-17 07:40:00|609.01|599.61|607.3|597.9|609.47|600.07|607.03|597.63|543
1689579900000|2023-07-17 07:45:00|607.17|597.77|605.53|596.13|607.17|597.77|605.35|595.95|528
1689580200000|2023-07-17 07:50:00|605.47|596.07|605.37|595.97|606.95|597.55|605.18|595.78|536
1689580500000|2023-07-17 07:55:00|605.32|595.92|607.11|597.71|607.71|598.31|605.16|595.76|587
1689580800000|2023-07-17 08:00:00|607.12|597.72|604.26|594.86|608.2|598.8|604.21|594.81|705
1689581100000|2023-07-17 08:05:00|604.32|594.92|606.56|597.16|606.88|597.48|603.88|594.48|567
1689581400000|2023-07-17 08:10:00|606.6|597.2|607.55|598.15|607.86|598.46|605.98|596.58|514
1689581700000|2023-07-17 08:15:00|607.54|598.14|605.76|596.36|607.54|598.14|605.45|596.05|479
1689582000000|2023-07-17 08:20:00|605.74|596.34|605.59|596.19|606.74|597.34|605.21|595.81|471
1689582300000|2023-07-17 08:25:00|605.79|596.39|606.2|596.8|606.93|597.53|605.38|595.98|562
1689582600000|2023-07-17 08:30:00|606.15|596.75|605.42|596.02|606.33|596.93|605.11|595.71|640
1689582900000|2023-07-17 08:35:00|605.37|595.97|606.84|597.44|608.46|599.06|605.37|595.97|524
1689583200000|2023-07-17 08:40:00|606.91|597.51|609.48|600.08|609.78|600.38|606.85|597.45|646
1689583500000|2023-07-17 08:45:00|609.42|600.02|610.22|600.82|610.59|601.19|608.83|599.43|474
1689583800000|2023-07-17 08:50:00|610.27|600.87|607.56|598.16|610.71|601.31|607.23|597.83|688
1689584100000|2023-07-17 08:55:00|607.6|598.2|605.92|596.52|607.73|598.33|605.7|596.3|656
1689584400000|2023-07-17 09:00:00|605.76|596.36|606.05|596.65|607.42|598.02|605.68|596.28|687
1689584700000|2023-07-17 09:05:00|606.04|596.64|604.71|595.31|606.3|596.9|604.1|594.7|652
1689585000000|2023-07-17 09:10:00|604.63|595.23|601.01|591.61|604.86|595.46|599.41|590.01|809
1689585300000|2023-07-17 09:15:00|600.88|591.48|602.73|593.33|602.95|593.55|599.58|590.18|785
1689585600000|2023-07-17 09:20:00|602.74|593.34|602.03|592.63|603.87|594.47|601.22|591.82|646
1689585900000|2023-07-17 09:25:00|601.96|592.56|600.56|591.16|603.26|593.86|600.54|591.14|565
1689586200000|2023-07-17 09:30:00|600.57|591.17|600.09|590.69|601.55|592.15|599.53|590.13|642
1689586500000|2023-07-17 09:35:00|600.07|590.67|599.47|590.07|600.2|590.8|599.1|589.7|536
1689586800000|2023-07-17 09:40:00|599.42|590.02|597.86|588.46|599.64|590.24|597.14|587.74|652
1689587100000|2023-07-17 09:45:00|597.88|588.48|594.47|585.07|598.13|588.73|594.44|585.04|792
1689587400000|2023-07-17 09:50:00|594.46|585.06|590.34|580.94|594.73|585.33|588.9|579.5|906
1689587700000|2023-07-17 09:55:00|590.27|580.87|588.79|579.39|590.9|581.5|586.83|577.43|1055
1689588000000|2023-07-17 10:00:00|588.72|579.32|589.97|580.57|590.62|581.22|588.01|578.61|874
1689588300000|2023-07-17 10:05:00|589.94|580.54|587.47|578.07|590.51|581.11|585.44|576.04|881
1689588600000|2023-07-17 10:10:00|587.48|578.08|587.16|577.76|588.48|579.08|586.22|576.82|660
1689588900000|2023-07-17 10:15:00|587.08|577.68|584.06|574.66|587.81|578.41|583.67|574.27|688
1689589200000|2023-07-17 10:20:00|584.05|574.65|577.7|568.3|586.32|576.92|576.8|567.4|1050
1689589500000|2023-07-17 10:25:00|577.63|568.23|585.65|576.25|585.71|576.31|575.63|566.23|1040
1689589800000|2023-07-17 10:30:00|585.66|576.26|583.63|574.23|585.89|576.49|581.93|572.53|926
1689590100000|2023-07-17 10:35:00|583.67|574.27|583.76|574.36|585.25|575.85|583.09|573.69|776
1689590400000|2023-07-17 10:40:00|583.89|574.49|584.12|574.72|584.21|574.81|582.07|572.67|703
1689590700000|2023-07-17 10:45:00|584.22|574.82|585.75|576.35|586.58|577.18|582.59|573.19|776
1689591000000|2023-07-17 10:50:00|585.81|576.41|584.84|575.44|585.81|576.41|583.7|574.3|736
1689591300000|2023-07-17 10:55:00|584.78|575.38|584.81|575.41|585.18|575.78|584.1|574.7|587
1689591600000|2023-07-17 11:00:00|584.84|575.44|586.72|577.32|586.99|577.59|584.16|574.76|623
1689591900000|2023-07-17 11:05:00|586.71|577.31|587.58|578.18|588.39|578.99|585.2|575.8|645
1689592200000|2023-07-17 11:10:00|587.56|578.16|590.94|581.54|591.1|581.7|587.22|577.82|733
1689592500000|2023-07-17 11:15:00|590.95|581.55|592.52|583.12|592.52|583.12|590.41|581.01|595
1689592800000|2023-07-17 11:20:00|592.51|583.11|590.62|581.22|592.51|583.11|589.92|580.52|540
1689593100000|2023-07-17 11:25:00|590.72|581.32|589.95|580.55|590.78|581.38|589.65|580.25|447
1689593400000|2023-07-17 11:30:00|589.93|580.53|587.8|578.4|589.94|580.54|587.76|578.36|515
1689593700000|2023-07-17 11:35:00|587.87|578.47|587.81|578.41|589.03|579.63|587.55|578.15|462
1689594000000|2023-07-17 11:40:00|587.83|578.43|589.13|579.73|589.21|579.81|587.73|578.33|462
1689594300000|2023-07-17 11:45:00|589.15|579.75|587.45|578.05|589.27|579.87|586.98|577.58|560
1689594600000|2023-07-17 11:50:00|587.43|578.03|587.03|577.63|587.61|578.21|586.4|577|578
1689594900000|2023-07-17 11:55:00|587.04|577.64|587.85|578.45|588.16|578.76|586.81|577.41|502
1689595200000|2023-07-17 12:00:00|587.83|578.43|589.1|579.7|589.13|579.73|586.97|577.57|705
1689595500000|2023-07-17 12:05:00|589.08|579.68|584.65|575.25|589.24|579.84|584.49|575.09|762
1689595800000|2023-07-17 12:10:00|584.64|575.24|584.35|574.95|586.88|577.48|584.13|574.73|690
1689596100000|2023-07-17 12:15:00|584.39|574.99|582.65|573.25|584.6|575.2|582.44|573.04|712
1689596400000|2023-07-17 12:20:00|582.7|573.3|580.27|570.87|582.82|573.42|579.14|569.74|747
1689596700000|2023-07-17 12:25:00|580.28|570.88|578.13|568.73|580.3|570.9|576.85|567.45|850
1689597000000|2023-07-17 12:30:00|578.14|568.74|580.93|571.53|581.11|571.71|576.41|567.01|874
1689597300000|2023-07-17 12:35:00|580.77|571.37|581.26|571.86|581.85|572.45|580.51|571.11|635
1689597600000|2023-07-17 12:40:00|581.28|571.88|582.77|573.37|583.26|573.86|581|571.6|629
1689597900000|2023-07-17 12:45:00|582.79|573.39|580.87|571.47|583.46|574.06|580.43|571.03|676
1689598200000|2023-07-17 12:50:00|580.85|571.45|581.5|572.1|581.6|572.2|580.15|570.75|502
1689598500000|2023-07-17 12:55:00|581.55|572.15|583.69|574.29|583.69|574.29|581.48|572.08|427
1689598800000|2023-07-17 13:00:00|583.62|574.22|584.17|574.77|584.17|574.77|582.71|573.31|420
1689599100000|2023-07-17 13:05:00|584.18|574.78|583.74|574.34|584.18|574.78|582.74|573.34|457
1689599400000|2023-07-17 13:10:00|583.72|574.32|586.67|577.27|587.98|578.58|583.33|573.93|591
1689599700000|2023-07-17 13:15:00|586.73|577.33|587.61|578.21|588.66|579.26|586.09|576.69|628
1689600000000|2023-07-17 13:20:00|587.62|578.22|587.65|578.25|588.16|578.76|586.19|576.79|596
1689600300000|2023-07-17 13:25:00|587.62|578.22|587.73|578.33|588.78|579.38|587.05|577.65|645
1689600600000|2023-07-17 13:30:00|587.78|578.38|584.65|575.25|587.83|578.43|584.07|574.67|695
1689600900000|2023-07-17 13:35:00|584.62|575.22|585.41|576.01|585.41|576.01|583.61|574.21|541
1689601200000|2023-07-17 13:40:00|585|575.6|587.36|577.96|587.57|578.17|584.55|575.15|603
1689601500000|2023-07-17 13:45:00|587.42|578.02|588.23|578.83|588.42|579.02|587.25|577.85|666
1689601800000|2023-07-17 13:50:00|588.19|578.79|590.3|580.9|590.33|580.93|588.05|578.65|747
1689602100000|2023-07-17 13:55:00|590.2|580.8|590.39|580.99|590.64|581.24|589.68|580.28|585
1689602400000|2023-07-17 14:00:00|590.51|581.11|591.31|581.91|591.41|582.01|589.08|579.68|720
1689602700000|2023-07-17 14:05:00|591.33|581.93|591.94|582.54|592.09|582.69|590.63|581.23|600
1689603000000|2023-07-17 14:10:00|592.01|582.61|591.89|582.49|592.63|583.23|591.3|581.9|553
1689603300000|2023-07-17 14:15:00|591.87|582.47|591.56|582.16|592.2|582.8|591.15|581.75|634
1689603600000|2023-07-17 14:20:00|591.5|582.1|591.71|582.31|592.42|583.02|591.37|581.97|428
1689603900000|2023-07-17 14:25:00|591.84|582.44|590.46|581.06|592.53|583.13|589.22|579.82|619
1689604200000|2023-07-17 14:30:00|590.44|581.04|589.71|580.31|591.63|582.23|587.33|577.93|712
1689604500000|2023-07-17 14:35:00|589.68|580.28|589.44|580.04|590.18|580.78|589.18|579.78|488
1689604800000|2023-07-17 14:40:00|589.38|579.98|588.05|578.65|589.65|580.25|587.62|578.22|486
1689605100000|2023-07-17 14:45:00|588|578.6|589.71|580.31|589.99|580.59|587.74|578.34|428
1689605400000|2023-07-17 14:50:00|589.68|580.28|589.59|580.19|589.74|580.34|588.07|578.67|445
1689605700000|2023-07-17 14:55:00|589.57|580.17|595.19|585.79|601.03|591.63|588.97|579.57|687
1689606000000|2023-07-17 15:00:00|595.18|585.78|605.41|596.01|607|597.6|594.47|585.07|1082
1689606300000|2023-07-17 15:05:00|605.43|596.03|602.25|592.85|607.21|597.81|598.15|588.75|1040
1689606600000|2023-07-17 15:10:00|602.24|592.84|602.32|592.92|603.31|593.91|599.08|589.68|940
1689606900000|2023-07-17 15:15:00|602.44|593.04|599.36|589.96|605.35|595.95|599.11|589.71|898
1689607200000|2023-07-17 15:20:00|599.42|590.02|597.08|587.68|599.48|590.08|594.64|585.24|962
1689607500000|2023-07-17 15:25:00|597.13|587.73|593.3|583.9|598.59|589.19|592.37|582.97|807
1689607800000|2023-07-17 15:30:00|593.32|583.92|592.09|582.69|593.59|584.19|590.25|580.85|896
1689608100000|2023-07-17 15:35:00|592.12|582.72|591.99|582.59|592.3|582.9|589.93|580.53|753
1689608400000|2023-07-17 15:40:00|592|582.6|589.97|580.57|592.32|582.92|589.88|580.48|626
1689608700000|2023-07-17 15:45:00|590.16|580.76|587.58|578.18|590.24|580.84|587.37|577.97|610
1689609000000|2023-07-17 15:50:00|587.59|578.19|590.42|581.02|590.64|581.24|586.91|577.51|611
1689609300000|2023-07-17 15:55:00|590.41|581.01|590.68|581.28|590.96|581.56|589.57|580.17|560
1689609600000|2023-07-17 16:00:00|590.67|581.27|589.35|579.95|597.82|588.42|588.39|578.99|832
1689609900000|2023-07-17 16:05:00|589.25|579.85|593.08|583.68|594.56|585.16|589.25|579.85|917
1689610200000|2023-07-17 16:10:00|593.23|583.83|591.66|582.26|594.02|584.62|591.06|581.66|794
1689610500000|2023-07-17 16:15:00|591.62|582.22|593.16|583.76|593.21|583.81|590.85|581.45|714
1689610800000|2023-07-17 16:20:00|593.1|583.7|592.4|583|594.28|584.88|592.05|582.65|651
1689611100000|2023-07-17 16:25:00|592.42|583.02|590.29|580.89|592.57|583.17|589.82|580.42|757
1689611400000|2023-07-17 16:30:00|590.31|580.91|587.58|578.18|590.9|581.5|586.23|576.83|877
1689611700000|2023-07-17 16:35:00|587.62|578.22|588|578.6|589.16|579.76|586.08|576.68|940
1689612000000|2023-07-17 16:40:00|587.96|578.56|587.06|577.66|588.86|579.46|586.24|576.84|932
1689612300000|2023-07-17 16:45:00|587.08|577.68|586.24|576.84|588.3|578.9|585.76|576.36|793
1689612600000|2023-07-17 16:50:00|586.16|576.76|587.36|577.96|587.62|578.22|585.88|576.48|625
1689612900000|2023-07-17 16:55:00|587.31|577.91|588.34|578.94|588.55|579.15|587.31|577.91|638
1689613200000|2023-07-17 17:00:00|588.29|578.89|591.2|581.8|591.26|581.86|588.04|578.64|673
1689613500000|2023-07-17 17:05:00|591.3|581.9|588.11|578.71|591.3|581.9|587.79|578.39|708
1689613800000|2023-07-17 17:10:00|588.08|578.68|585.86|576.46|590.03|580.63|585.58|576.18|769
1689614100000|2023-07-17 17:15:00|585.9|576.5|582.5|573.1|586.24|576.84|581.83|572.43|987
1689614400000|2023-07-17 17:20:00|582.63|573.23|583.99|574.59|584.76|575.36|580.5|571.1|1034
1689614700000|2023-07-17 17:25:00|584.01|574.61|586.99|577.59|587.03|577.63|583.85|574.45|796
1689615000000|2023-07-17 17:30:00|587.07|577.67|586.79|577.39|588.21|578.81|586.01|576.61|774
1689615300000|2023-07-17 17:35:00|586.83|577.43|585.78|576.38|587.18|577.78|585.17|575.77|663
1689615600000|2023-07-17 17:40:00|585.82|576.42|585.08|575.68|586.45|577.05|584.81|575.41|578
1689615900000|2023-07-17 17:45:00|585.1|575.7|582.81|573.41|585.72|576.32|582.62|573.22|668
1689616200000|2023-07-17 17:50:00|582.8|573.4|583.84|574.44|583.97|574.57|582.56|573.16|631
1689616500000|2023-07-17 17:55:00|583.85|574.45|583.2|573.8|585.5|576.1|583.13|573.73|565
1689616800000|2023-07-17 18:00:00|583.23|573.83|582.75|573.35|583.69|574.29|581.18|571.78|553
1689617100000|2023-07-17 18:05:00|582.43|573.03|583.07|573.67|583.3|573.9|582.4|573|405
1689617400000|2023-07-17 18:10:00|583.06|573.66|580.56|571.16|583.07|573.67|580.42|571.02|517
1689617700000|2023-07-17 18:15:00|580.54|571.14|581.9|572.5|581.9|572.5|580.44|571.04|447
1689618000000|2023-07-17 18:20:00|581.87|572.47|579.47|570.07|582.36|572.96|579.3|569.9|445
1689618300000|2023-07-17 18:25:00|579.52|570.12|578.66|569.26|579.56|570.16|578.04|568.64|604
1689618600000|2023-07-17 18:30:00|578.73|569.33|574.23|564.83|578.73|569.33|573.51|564.11|827
1689618900000|2023-07-17 18:35:00|574.24|564.84|575.74|566.34|577.57|568.17|574.18|564.78|924
1689619200000|2023-07-17 18:40:00|575.75|566.35|576.62|567.22|577.71|568.31|575.54|566.14|882
1689619500000|2023-07-17 18:45:00|576.53|567.13|573.33|563.93|577.22|567.82|573.24|563.84|941
1689619800000|2023-07-17 18:50:00|573.32|563.92|576.51|567.11|576.92|567.52|572.89|563.49|980
1689620100000|2023-07-17 18:55:00|576.5|567.1|577.39|567.99|578.21|568.81|576.01|566.61|710
1689620400000|2023-07-17 19:00:00|577.36|567.96|576.44|567.04|577.81|568.41|576.12|566.72|760
1689620700000|2023-07-17 19:05:00|576.43|567.03|575.98|566.58|576.77|567.37|575.3|565.9|642
1689621000000|2023-07-17 19:10:00|575.99|566.59|577.33|567.93|577.54|568.14|575.78|566.38|587
1689621300000|2023-07-17 19:15:00|577.32|567.92|579.45|570.05|579.54|570.14|577.32|567.92|792
1689621600000|2023-07-17 19:20:00|579.48|570.08|579.6|570.2|579.75|570.35|578.22|568.82|554
1689621900000|2023-07-17 19:25:00|579.55|570.15|579.98|570.58|580.43|571.03|579|569.6|574
1689622200000|2023-07-17 19:30:00|579.96|570.56|580.4|571|581.19|571.79|579.43|570.03|616
1689622500000|2023-07-17 19:35:00|580.39|570.99|580.56|571.16|581.15|571.75|580.1|570.7|445
1689622800000|2023-07-17 19:40:00|580.55|571.15|581|571.6|581.17|571.77|580.02|570.62|436
1689623100000|2023-07-17 19:45:00|580.91|571.51|578.5|569.1|580.91|571.51|578.45|569.05|535
1689623400000|2023-07-17 19:50:00|578.46|569.06|578.31|568.91|579.05|569.65|577.68|568.28|543
1689623700000|2023-07-17 19:55:00|578.38|568.98|579.33|569.93|579.66|570.26|578.01|568.61|475
1689624000000|2023-07-17 20:00:00|579.2|569.8|581.16|571.76|581.76|572.36|578.28|568.88|616
1689624300000|2023-07-17 20:05:00|581.2|571.8|582.7|573.3|582.86|573.46|580.85|571.45|549
1689624600000|2023-07-17 20:10:00|582.67|573.27|582.49|573.09|583.08|573.68|581.27|571.87|519
1689624900000|2023-07-17 20:15:00|582.52|573.12|582.48|573.08|583.15|573.75|581.75|572.35|551
1689625200000|2023-07-17 20:20:00|582.46|573.06|583.68|574.28|584|574.6|582.3|572.9|441
1689625500000|2023-07-17 20:25:00|583.7|574.3|581.74|572.34|583.78|574.38|581.6|572.2|430
1689625800000|2023-07-17 20:30:00|581.75|572.35|581.05|571.65|582.5|573.1|580.88|571.48|603
1689626100000|2023-07-17 20:35:00|581.03|571.63|582.21|572.81|582.44|573.04|581.03|571.63|430
1689626400000|2023-07-17 20:40:00|582.19|572.79|583.11|573.71|583.49|574.09|581.97|572.57|464
1689626700000|2023-07-17 20:45:00|583.39|573.99|583.24|573.84|583.65|574.25|582.9|573.5|402
1689627000000|2023-07-17 20:50:00|583.23|573.83|583.85|574.45|584.32|574.92|582.85|573.45|357
1689627300000|2023-07-17 20:55:00|583.83|574.43|584.29|574.89|584.48|575.08|583.43|574.03|344
1689627600000|2023-07-17 21:00:00|584.26|574.86|583.96|574.56|584.62|575.22|583.35|573.95|368
1689627900000|2023-07-17 21:05:00|583.94|574.54|584.76|575.36|584.78|575.38|583.71|574.31|276
1689628200000|2023-07-17 21:10:00|584.75|575.35|584.31|574.91|584.76|575.36|584.05|574.65|166
1689628500000|2023-07-17 21:15:00|584.32|574.92|586.53|577.13|586.54|577.14|584.32|574.92|286
1689628800000|2023-07-17 21:20:00|586.52|577.12|586.69|577.29|587.11|577.71|585.88|576.48|275
1689629100000|2023-07-17 21:25:00|586.72|577.32|587.35|577.95|587.44|578.04|586.47|577.07|165
1689629400000|2023-07-17 21:30:00|587.33|577.93|586.41|577.01|587.59|578.19|586.35|576.95|214
1689629700000|2023-07-17 21:35:00|586.43|577.03|586.6|577.2|587.61|578.21|586.38|576.98|286
1689630000000|2023-07-17 21:40:00|586.59|577.19|588.4|579|588.42|579.02|586.56|577.16|259
1689630300000|2023-07-17 21:45:00|588.41|579.01|590.57|581.17|590.74|581.34|588.41|579.01|312
1689630600000|2023-07-17 21:50:00|590.61|581.21|592.63|583.23|592.69|583.29|590.5|581.1|343
1689630900000|2023-07-17 21:55:00|592.7|583.3|593.24|583.84|593.77|584.37|592.61|583.21|403
1689631200000|2023-07-17 22:00:00|593.23|583.83|592.78|583.38|594.64|585.24|592.1|582.7|664
1689631500000|2023-07-17 22:05:00|592.77|583.37|594.3|584.9|595.06|585.66|592.53|583.13|681
1689631800000|2023-07-17 22:10:00|594.29|584.89|594.82|585.42|595.58|586.18|593.7|584.3|546
1689632100000|2023-07-17 22:15:00|594.95|585.55|595.1|585.7|595.78|586.38|594.2|584.8|576
1689632400000|2023-07-17 22:20:00|595.09|585.69|597.04|587.64|597.04|587.64|595|585.6|573
1689632700000|2023-07-17 22:25:00|596.93|587.53|596.36|586.96|597.78|588.38|595.75|586.35|571
1689633000000|2023-07-17 22:30:00|596.25|586.85|598.15|588.75|598.83|589.43|596.25|586.85|711
1689633300000|2023-07-17 22:35:00|598.3|588.9|596.66|587.26|598.85|589.45|596.21|586.81|617
1689633600000|2023-07-17 22:40:00|596.56|587.16|597.71|588.31|597.93|588.53|596.28|586.88|491
1689633900000|2023-07-17 22:45:00|597.61|588.21|596.85|587.45|598.76|589.36|596.65|587.25|472
1689634200000|2023-07-17 22:50:00|596.86|587.46|595.7|586.3|597.26|587.86|594.18|584.78|653
1689634500000|2023-07-17 22:55:00|595.69|586.29|595.95|586.55|595.99|586.59|594.62|585.22|562
1689634800000|2023-07-17 23:00:00|595.96|586.56|595.25|585.85|596.04|586.64|594.78|585.38|550
1689635100000|2023-07-17 23:05:00|595.38|585.98|597.18|587.78|597.27|587.87|594.88|585.48|429
1689635400000|2023-07-17 23:10:00|597.13|587.73|597.38|587.98|598.28|588.88|596.73|587.33|522
1689635700000|2023-07-17 23:15:00|597.34|587.94|596.21|586.81|598.44|589.04|595.99|586.59|608
1689636000000|2023-07-17 23:20:00|596.2|586.8|596.15|586.75|597.18|587.78|595.89|586.49|434
1689636300000|2023-07-17 23:25:00|596.14|586.74|596.52|587.12|596.99|587.59|596.14|586.74|317
1689636600000|2023-07-17 23:30:00|596.5|587.1|596.38|586.98|598.01|588.61|596.3|586.9|396
1689636900000|2023-07-17 23:35:00|596.37|586.97|597.07|587.67|597.93|588.53|596.3|586.9|342
1689637200000|2023-07-17 23:40:00|597.1|587.7|595.62|586.22|597.68|588.28|595.45|586.05|396
1689637500000|2023-07-17 23:45:00|595.61|586.21|595.99|586.59|597.04|587.64|595.4|586|374
1689637800000|2023-07-17 23:50:00|595.98|586.58|596.39|586.99|596.53|587.13|595.78|586.38|369
1689638100000|2023-07-17 23:55:00|596.4|587|596.26|586.86|596.71|587.31|595.99|586.59|357
1689638400000|2023-07-18 00:00:00|596.29|586.89|596.76|587.36|597.73|588.33|595.97|586.57|595
1689638700000|2023-07-18 00:05:00|596.77|587.37|598.92|589.52|599.81|590.41|596.7|587.3|686
1689639000000|2023-07-18 00:10:00|598.95|589.55|599.21|589.81|601|591.6|598.95|589.55|612
1689639300000|2023-07-18 00:15:00|599.27|589.87|597.8|588.4|599.27|589.87|596.63|587.23|675
1689639600000|2023-07-18 00:20:00|597.76|588.36|598.8|589.4|598.98|589.58|596.96|587.56|573
1689639900000|2023-07-18 00:25:00|598.81|589.41|602.25|592.85|602.32|592.92|598.63|589.23|540
1689640200000|2023-07-18 00:30:00|602.18|592.78|599.87|590.47|602.78|593.38|599.7|590.3|727
1689640500000|2023-07-18 00:35:00|599.84|590.44|600.43|591.03|600.57|591.17|599.63|590.23|526
1689640800000|2023-07-18 00:40:00|600.52|591.12|599.78|590.38|600.66|591.26|599.63|590.23|531
1689641100000|2023-07-18 00:45:00|599.71|590.31|598.24|588.84|600.25|590.85|598.18|588.78|619
1689641400000|2023-07-18 00:50:00|598.21|588.81|599.43|590.03|599.56|590.16|597.65|588.25|734
1689641700000|2023-07-18 00:55:00|599.47|590.07|599.08|589.68|600.68|591.28|598.94|589.54|585
1689642000000|2023-07-18 01:00:00|599.01|589.61|598.02|588.62|599.49|590.09|597.59|588.19|692
1689642300000|2023-07-18 01:05:00|598.06|588.66|597.98|588.58|598.47|589.07|597.17|587.77|489
1689642600000|2023-07-18 01:10:00|598.03|588.63|599.69|590.29|600.4|591|597.97|588.57|540
1689642900000|2023-07-18 01:15:00|599.67|590.27|600.89|591.49|601.12|591.72|599.32|589.92|552
1689643200000|2023-07-18 01:20:00|600.93|591.53|600.33|590.93|601.63|592.23|599.96|590.56|636
1689643500000|2023-07-18 01:25:00|600.23|590.83|601.81|592.41|602|592.6|600.23|590.83|542
1689643800000|2023-07-18 01:30:00|601.79|592.39|602.71|593.31|602.93|593.53|601.78|592.38|529
1689644100000|2023-07-18 01:35:00|602.75|593.35|604.23|594.83|604.28|594.88|602.72|593.32|523
1689644400000|2023-07-18 01:40:00|604.22|594.82|603.73|594.33|604.97|595.57|602.78|593.38|559
1689644700000|2023-07-18 01:45:00|603.75|594.35|606.04|596.64|606.18|596.78|603.26|593.86|527
1689645000000|2023-07-18 01:50:00|606.06|596.66|606.47|597.07|606.8|597.4|605.52|596.12|560
1689645300000|2023-07-18 01:55:00|606.48|597.08|605.5|596.1|606.82|597.42|605.21|595.81|559
1689645600000|2023-07-18 02:00:00|605.53|596.13|607.14|597.74|607.35|597.95|605.15|595.75|479
1689645900000|2023-07-18 02:05:00|607.18|597.78|604.15|594.75|607.69|598.29|604.11|594.71|558
1689646200000|2023-07-18 02:10:00|604.29|594.89|603.41|594.01|605.12|595.72|603.4|594|605
1689646500000|2023-07-18 02:15:00|603.34|593.94|604.27|594.87|605|595.6|603.25|593.85|647
1689646800000|2023-07-18 02:20:00|604.33|594.93|604.69|595.29|605.48|596.08|603.85|594.45|551
1689647100000|2023-07-18 02:25:00|604.63|595.23|605.55|596.15|606.75|597.35|604.39|594.99|464
1689647400000|2023-07-18 02:30:00|605.52|596.12|603.68|594.28|605.61|596.21|602.77|593.37|615
1689647700000|2023-07-18 02:35:00|603.5|594.1|602.51|593.11|604.81|595.41|601.5|592.1|654
1689648000000|2023-07-18 02:40:00|602.52|593.12|603.2|593.8|604.17|594.77|602.28|592.88|523
1689648300000|2023-07-18 02:45:00|603.18|593.78|603|593.6|603.36|593.96|601.92|592.52|588
1689648600000|2023-07-18 02:50:00|602.48|593.08|601.63|592.23|603.54|594.14|600.99|591.59|501
1689648900000|2023-07-18 02:55:00|601.6|592.2|601.34|591.94|602.1|592.7|600.2|590.8|510
1689649200000|2023-07-18 03:00:00|601.33|591.93|603.73|594.33|603.88|594.48|600.97|591.57|656
1689649500000|2023-07-18 03:05:00|603.72|594.32|603.72|594.32|604.8|595.4|603.14|593.74|572
1689649800000|2023-07-18 03:10:00|603.77|594.37|604.6|595.2|604.87|595.47|603.55|594.15|481
1689650100000|2023-07-18 03:15:00|604.51|595.11|604.31|594.91|604.73|595.33|603.37|593.97|494
1689650400000|2023-07-18 03:20:00|604.45|595.05|601.94|592.54|604.45|595.05|601.92|592.52|492
1689650700000|2023-07-18 03:25:00|601.93|592.53|602.28|592.88|602.9|593.5|601.56|592.16|414
1689651000000|2023-07-18 03:30:00|602.23|592.83|607.49|598.09|607.51|598.11|602.19|592.79|531
1689651300000|2023-07-18 03:35:00|607.47|598.07|605.97|596.57|608|598.6|605.96|596.56|652
1689651600000|2023-07-18 03:40:00|605.74|596.34|605.1|595.7|606.09|596.69|604.51|595.11|646
1689651900000|2023-07-18 03:45:00|605.11|595.71|606.67|597.27|607.28|597.88|604.81|595.41|704
1689652200000|2023-07-18 03:50:00|606.51|597.11|612.88|603.48|614.41|605.01|605.19|595.79|772
1689652500000|2023-07-18 03:55:00|612.87|603.47|613.24|603.84|613.95|604.55|611.95|602.55|803
1689652800000|2023-07-18 04:00:00|613.25|603.85|614.66|605.26|614.66|605.26|612.72|603.32|787
1689653100000|2023-07-18 04:05:00|614.68|605.28|615.85|606.45|616.44|607.04|614.02|604.62|717
1689653400000|2023-07-18 04:10:00|615.82|606.42|610.02|600.62|616.56|607.16|609.64|600.24|914
1689653700000|2023-07-18 04:15:00|610|600.6|612.9|603.5|613.02|603.62|607.76|598.36|737
1689654000000|2023-07-18 04:20:00|612.7|603.3|612.01|602.61|614.49|605.09|611.76|602.36|705
1689654300000|2023-07-18 04:25:00|612.09|602.69|611.41|602.01|614.4|605|611.37|601.97|629
1689654600000|2023-07-18 04:30:00|611.38|601.98|611.8|602.4|612.97|603.57|610.76|601.36|507
1689654900000|2023-07-18 04:35:00|611.72|602.32|612.4|603|613.35|603.95|611.64|602.24|569
1689655200000|2023-07-18 04:40:00|612.38|602.98|611.95|602.55|614|604.6|610.98|601.58|622
1689655500000|2023-07-18 04:45:00|612.04|602.64|612.8|603.4|613.33|603.93|610.85|601.45|658
1689655800000|2023-07-18 04:50:00|612.79|603.39|613.28|603.88|615.23|605.83|612.79|603.39|699
1689656100000|2023-07-18 04:55:00|613.26|603.86|614.76|605.36|615.86|606.46|613.04|603.64|590
1689656400000|2023-07-18 05:00:00|614.75|605.35|617.32|607.92|617.33|607.93|613.9|604.5|774
1689656700000|2023-07-18 05:05:00|617.45|608.05|614.02|604.62|617.45|608.05|613.85|604.45|720
1689657000000|2023-07-18 05:10:00|614.04|604.64|612.85|603.45|614.06|604.66|612.05|602.65|623
1689657300000|2023-07-18 05:15:00|612.83|603.43|612.55|603.15|614.06|604.66|611.88|602.48|616
1689657600000|2023-07-18 05:20:00|612.58|603.18|612.01|602.61|614.85|605.45|611.88|602.48|718
1689657900000|2023-07-18 05:25:00|611.89|602.49|612|602.6|613.01|603.61|611.35|601.95|558
1689658200000|2023-07-18 05:30:00|612.01|602.61|613.24|603.84|614.25|604.85|611.57|602.17|718
1689658500000|2023-07-18 05:35:00|613.28|603.88|610.93|601.53|613.49|604.09|610.83|601.43|591
1689658800000|2023-07-18 05:40:00|610.94|601.54|610.82|601.42|612.02|602.62|610.38|600.98|739
1689659100000|2023-07-18 05:45:00|610.77|601.37|610.03|600.63|612.6|603.2|610.03|600.63|644
1689659400000|2023-07-18 05:50:00|609.92|600.52|609.95|600.55|611.58|602.18|609.61|600.21|623
1689659700000|2023-07-18 05:55:00|609.98|600.58|609.88|600.48|611.05|601.65|608.91|599.51|657
1689660000000|2023-07-18 06:00:00|609.81|600.41|611.94|602.54|612.41|603.01|609.63|600.23|663
1689660300000|2023-07-18 06:05:00|611.97|602.57|613.12|603.72|615.16|605.76|611.97|602.57|746
1689660600000|2023-07-18 06:10:00|613.15|603.75|612.3|602.9|614.42|605.02|612.27|602.87|652
1689660900000|2023-07-18 06:15:00|612.31|602.91|612.9|603.5|613.82|604.42|612.07|602.67|688
1689661200000|2023-07-18 06:20:00|612.89|603.49|613.83|604.43|614.1|604.7|612.38|602.98|664
1689661500000|2023-07-18 06:25:00|613.89|604.49|614.7|605.3|615.17|605.77|613.65|604.25|555
1689661800000|2023-07-18 06:30:00|614.71|605.31|614.84|605.44|615.22|605.82|613.63|604.23|680
1689662100000|2023-07-18 06:35:00|614.88|605.48|610.51|601.11|615.26|605.86|610.03|600.63|883
1689662400000|2023-07-18 06:40:00|610.61|601.21|610.04|600.64|611.19|601.79|607.89|598.49|1010
1689662700000|2023-07-18 06:45:00|610.05|600.65|611.25|601.85|611.51|602.11|607.22|597.82|936
1689663000000|2023-07-18 06:50:00|611.16|601.76|610.63|601.23|613.96|604.56|609.73|600.33|826
1689663300000|2023-07-18 06:55:00|610.65|601.25|609.89|600.49|612.98|603.58|609.8|600.4|786
1689663600000|2023-07-18 07:00:00|609.91|600.51|614.69|605.29|614.86|605.46|609.91|600.51|757
1689663900000|2023-07-18 07:05:00|614.7|605.3|616.29|606.89|616.3|606.9|612.7|603.3|758
1689664200000|2023-07-18 07:10:00|616.19|606.79|621.53|612.13|622.63|613.23|615.8|606.4|928
1689664500000|2023-07-18 07:15:00|621.49|612.09|625.59|616.19|626.69|617.29|621.12|611.72|1011
1689664800000|2023-07-18 07:20:00|625.56|616.16|626.4|617|627.79|618.39|624.13|614.73|922
1689665100000|2023-07-18 07:25:00|626.45|617.05|628.2|618.8|631.98|622.58|626.21|616.81|988
1689665400000|2023-07-18 07:30:00|628.19|618.79|625.54|616.14|628.47|619.07|625.36|615.96|963
1689665700000|2023-07-18 07:35:00|625.44|616.04|624.11|614.71|630.95|621.55|624|614.6|1010
1689666000000|2023-07-18 07:40:00|623.93|614.53|626.68|617.28|628.64|619.24|623.68|614.28|859
1689666300000|2023-07-18 07:45:00|626.74|617.34|622.97|613.57|628.72|619.32|622.61|613.21|933
1689666600000|2023-07-18 07:50:00|623.07|613.67|622.98|613.58|624.11|614.71|622.45|613.05|823
1689666900000|2023-07-18 07:55:00|622.95|613.55|623.73|614.33|624.3|614.9|622.45|613.05|779
1689667200000|2023-07-18 08:00:00|623.62|614.22|622.04|612.64|625.5|616.1|622.02|612.62|928
1689667500000|2023-07-18 08:05:00|622.21|612.81|619.95|610.55|624.59|615.19|619.67|610.27|925
1689667800000|2023-07-18 08:10:00|619.98|610.58|614.65|605.25|619.99|610.59|614.02|604.62|939
1689668100000|2023-07-18 08:15:00|614.66|605.26|613.13|603.73|617.97|608.57|613.13|603.73|972
1689668400000|2023-07-18 08:20:00|613.08|603.68|617.27|607.87|617.59|608.19|612.91|603.51|932
1689668700000|2023-07-18 08:25:00|617.29|607.89|624.41|615.01|624.93|615.53|617.22|607.82|980
1689669000000|2023-07-18 08:30:00|624.62|615.22|625.75|616.35|626.86|617.46|624.35|614.95|993
1689669300000|2023-07-18 08:35:00|625.78|616.38|621.93|612.53|625.84|616.44|621.75|612.35|855
1689669600000|2023-07-18 08:40:00|621.95|612.55|621.09|611.69|622.42|613.02|619.43|610.03|815
1689669900000|2023-07-18 08:45:00|621.15|611.75|620.57|611.17|621.48|612.08|618.87|609.47|657
1689670200000|2023-07-18 08:50:00|620.56|611.16|619.24|609.84|620.89|611.49|618.5|609.1|685
1689670500000|2023-07-18 08:55:00|619.5|610.1|619.37|609.97|620.8|611.4|618.63|609.23|644
1689670800000|2023-07-18 09:00:00|619.54|610.14|623.42|614.02|623.69|614.29|619.35|609.95|814
1689671100000|2023-07-18 09:05:00|623.58|614.18|624.1|614.7|625.16|615.76|623.01|613.61|783
1689671400000|2023-07-18 09:10:00|624.13|614.73|620.84|611.44|624.28|614.88|620.1|610.7|785
1689671700000|2023-07-18 09:15:00|621.21|611.81|623.23|613.83|624.06|614.66|621.1|611.7|774
1689672000000|2023-07-18 09:20:00|623.22|613.82|624.72|615.32|624.97|615.57|623.14|613.74|722
1689672300000|2023-07-18 09:25:00|624.76|615.36|623.48|614.08|625.28|615.88|622.05|612.65|686
1689672600000|2023-07-18 09:30:00|623.51|614.11|623.1|613.7|624.76|615.36|622.42|613.02|686
1689672900000|2023-07-18 09:35:00|623.12|613.72|624.63|615.23|626.39|616.99|622.44|613.04|787
1689673200000|2023-07-18 09:40:00|624.58|615.18|621.25|611.85|624.88|615.48|620.31|610.91|728
1689673500000|2023-07-18 09:45:00|621.21|611.81|622.19|612.79|622.39|612.99|618.86|609.46|710
1689673800000|2023-07-18 09:50:00|622.25|612.85|622.8|613.4|625.22|615.82|621.99|612.59|790
1689674100000|2023-07-18 09:55:00|622.79|613.39|619.65|610.25|622.81|613.41|619.25|609.85|771
1689674400000|2023-07-18 10:00:00|619.66|610.26|619.52|610.12|622.87|613.47|619.21|609.81|752
1689674700000|2023-07-18 10:05:00|619.35|609.95|617.98|608.58|619.83|610.43|617.7|608.3|733
1689675000000|2023-07-18 10:10:00|617.99|608.59|616.96|607.56|619.27|609.87|616.35|606.95|739
1689675300000|2023-07-18 10:15:00|616.91|607.51|617.01|607.61|619.08|609.68|616.41|607.01|852
1689675600000|2023-07-18 10:20:00|617.08|607.68|616.96|607.56|618.45|609.05|615.62|606.22|846
1689675900000|2023-07-18 10:25:00|616.89|607.49|617.9|608.5|619.24|609.84|616.83|607.43|634
1689676200000|2023-07-18 10:30:00|617.88|608.48|619.9|610.5|620.9|611.5|617.75|608.35|746
1689676500000|2023-07-18 10:35:00|619.91|610.51|622.25|612.85|622.44|613.04|619.85|610.45|659
1689676800000|2023-07-18 10:40:00|622.38|612.98|620.15|610.75|622.52|613.12|619.98|610.58|657
1689677100000|2023-07-18 10:45:00|620.14|610.74|622.52|613.12|622.72|613.32|620|610.6|644
1689677400000|2023-07-18 10:50:00|622.46|613.06|623.08|613.68|624.6|615.2|622.13|612.73|764
1689677700000|2023-07-18 10:55:00|623.15|613.75|622.83|613.43|624.29|614.89|622|612.6|674
1689678000000|2023-07-18 11:00:00|623.13|613.73|625.41|616.01|625.61|616.21|622.79|613.39|699
1689678300000|2023-07-18 11:05:00|625.27|615.87|625.59|616.19|626.21|616.81|624.35|614.95|702
1689678600000|2023-07-18 11:10:00|625.73|616.33|623.71|614.31|626.59|617.19|623.58|614.18|672
1689678900000|2023-07-18 11:15:00|623.68|614.28|624.21|614.81|625.77|616.37|622.83|613.43|649
1689679200000|2023-07-18 11:20:00|624.22|614.82|625.17|615.77|625.23|615.83|623.58|614.18|742
1689679500000|2023-07-18 11:25:00|625.39|615.99|626.34|616.94|626.67|617.27|624.09|614.69|652
1689679800000|2023-07-18 11:30:00|626.35|616.95|623.78|614.38|627.05|617.65|623.55|614.15|662
1689680100000|2023-07-18 11:35:00|623.7|614.3|622.93|613.53|624.16|614.76|622.3|612.9|690
1689680400000|2023-07-18 11:40:00|622.95|613.55|620.94|611.54|623.55|614.15|620.74|611.34|700
1689680700000|2023-07-18 11:45:00|620.92|611.52|619.07|609.67|621.72|612.32|618.45|609.05|872
1689681000000|2023-07-18 11:50:00|619.03|609.63|618.2|608.8|619.78|610.38|617.47|608.07|916
1689681300000|2023-07-18 11:55:00|618.22|608.82|616.63|607.23|619.59|610.19|616.36|606.96|983
1689681600000|2023-07-18 12:00:00|616.58|607.18|616.39|606.99|619.19|609.79|616.16|606.76|920
1689681900000|2023-07-18 12:05:00|616.41|607.01|615.09|605.69|616.81|607.41|613.87|604.47|919
1689682200000|2023-07-18 12:10:00|615.03|605.63|611.71|602.31|615.06|605.66|610.26|600.86|991
1689682500000|2023-07-18 12:15:00|611.69|602.29|612.08|602.68|612.7|603.3|609.28|599.88|1007
1689682800000|2023-07-18 12:20:00|611.99|602.59|613.13|603.73|613.15|603.75|609.65|600.25|952
1689683100000|2023-07-18 12:25:00|613.16|603.76|612.67|603.27|613.65|604.25|611.35|601.95|843
1689683400000|2023-07-18 12:30:00|612.61|603.21|609.86|600.46|614.07|604.67|609.86|600.46|965
1689683700000|2023-07-18 12:35:00|609.85|600.45|609.3|599.9|611|601.6|608.04|598.64|930
1689684000000|2023-07-18 12:40:00|609.24|599.84|607.89|598.49|609.7|600.3|607.48|598.08|856
1689684300000|2023-07-18 12:45:00|607.88|598.48|606.13|596.73|609.14|599.74|605.9|596.5|892
1689684600000|2023-07-18 12:50:00|606.2|596.8|606.23|596.83|609.62|600.22|606.15|596.75|907
1689684900000|2023-07-18 12:55:00|606.36|596.96|609.38|599.98|609.5|600.1|606.18|596.78|720
1689685200000|2023-07-18 13:00:00|609.43|600.03|605.06|595.66|609.45|600.05|604.44|595.04|753
1689685500000|2023-07-18 13:05:00|605.15|595.75|606.29|596.89|606.54|597.14|603.53|594.13|844
1689685800000|2023-07-18 13:10:00|606.28|596.88|608.23|598.83|608.72|599.32|605.61|596.21|815
1689686100000|2023-07-18 13:15:00|608.33|598.93|605.86|596.46|608.33|598.93|605.21|595.81|749
1689686400000|2023-07-18 13:20:00|605.89|596.49|605.84|596.44|607.17|597.77|605.51|596.11|698
1689686700000|2023-07-18 13:25:00|605.82|596.42|603.78|594.38|606.77|597.37|603.46|594.06|698
1689687000000|2023-07-18 13:30:00|603.76|594.36|603.56|594.16|604.04|594.64|602.02|592.62|757
1689687300000|2023-07-18 13:35:00|603.59|594.19|602.96|593.56|603.59|594.19|600.58|591.18|721
1689687600000|2023-07-18 13:40:00|602.8|593.4|604.96|595.56|606.26|596.86|602.6|593.2|821
1689687900000|2023-07-18 13:45:00|604.97|595.57|601.71|592.31|605.56|596.16|600.64|591.24|685
1689688200000|2023-07-18 13:50:00|601.67|592.27|599.64|590.24|601.8|592.4|598.46|589.06|868
1689688500000|2023-07-18 13:55:00|599.62|590.22|599.51|590.11|600.27|590.87|598.16|588.76|815
1689688800000|2023-07-18 14:00:00|599.59|590.19|601.91|592.51|603.17|593.77|598.39|588.99|853
1689689100000|2023-07-18 14:05:00|601.82|592.42|600.76|591.36|602.16|592.76|599.48|590.08|760
1689689400000|2023-07-18 14:10:00|600.81|591.41|603.59|594.19|603.81|594.41|600.67|591.27|725
1689689700000|2023-07-18 14:15:00|603.52|594.12|604.09|594.69|604.38|594.98|601.87|592.47|740
1689690000000|2023-07-18 14:20:00|604.12|594.72|607.85|598.45|608.14|598.74|603.1|593.7|868
1689690300000|2023-07-18 14:25:00|607.87|598.47|601.7|592.3|607.87|598.47|601.67|592.27|864
1689690600000|2023-07-18 14:30:00|601.74|592.34|599.91|590.51|602.77|593.37|599.88|590.48|836
1689690900000|2023-07-18 14:35:00|599.89|590.49|599.35|589.95|600.27|590.87|598.92|589.52|665
1689691200000|2023-07-18 14:40:00|599.39|589.99|603.37|593.97|603.72|594.32|598.84|589.44|738
1689691500000|2023-07-18 14:45:00|603.3|593.9|602.05|592.65|603.62|594.22|600.15|590.75|746
1689691800000|2023-07-18 14:50:00|602.08|592.68|601.79|592.39|602.47|593.07|600.63|591.23|777
1689692100000|2023-07-18 14:55:00|601.82|592.42|602.58|593.18|602.98|593.58|600.75|591.35|744
1689692400000|2023-07-18 15:00:00|602.56|593.16|600.37|590.97|602.91|593.51|599.81|590.41|657
1689692700000|2023-07-18 15:05:00|600.34|590.94|599.35|589.95|600.84|591.44|598.34|588.94|661
1689693000000|2023-07-18 15:10:00|599.33|589.93|599.76|590.36|600.07|590.67|598.3|588.9|714
1689693300000|2023-07-18 15:15:00|599.83|590.43|600.45|591.05|601.13|591.73|599.23|589.83|730
1689693600000|2023-07-18 15:20:00|600.47|591.07|599.89|590.49|601.18|591.78|599.77|590.37|608
1689693900000|2023-07-18 15:25:00|599.87|590.47|598.08|588.68|600|590.6|597.78|588.38|720
1689694200000|2023-07-18 15:30:00|597.97|588.57|599.43|590.03|599.55|590.15|596.7|587.3|710
1689694500000|2023-07-18 15:35:00|599.29|589.89|599.73|590.33|599.8|590.4|598.07|588.67|631
1689694800000|2023-07-18 15:40:00|599.71|590.31|597.33|587.93|599.8|590.4|596.89|587.49|577
1689695100000|2023-07-18 15:45:00|597.53|588.13|598.47|589.07|598.54|589.14|596.94|587.54|531
1689695400000|2023-07-18 15:50:00|598.46|589.06|599.84|590.44|599.88|590.48|596.86|587.46|554
1689695700000|2023-07-18 15:55:00|599.81|590.41|599.54|590.14|601.17|591.77|599.21|589.81|570
1689696000000|2023-07-18 16:00:00|599.57|590.17|600.72|591.32|600.74|591.34|598.87|589.47|780
1689696300000|2023-07-18 16:05:00|600.74|591.34|602.48|593.08|603.33|593.93|600.51|591.11|696
1689696600000|2023-07-18 16:10:00|602.47|593.07|604.46|595.06|604.5|595.1|602.47|593.07|588
1689696900000|2023-07-18 16:15:00|604.48|595.08|603.23|593.83|604.56|595.16|602.31|592.91|683
1689697200000|2023-07-18 16:20:00|603.12|593.72|602.35|592.95|603.52|594.12|601.75|592.35|721
1689697500000|2023-07-18 16:25:00|602.41|593.01|601.27|591.87|603.16|593.76|601.15|591.75|709
1689697800000|2023-07-18 16:30:00|601.34|591.94|601.21|591.81|602.2|592.8|600.1|590.7|733
1689698100000|2023-07-18 16:35:00|601.27|591.87|600.14|590.74|601.36|591.96|599.6|590.2|646
1689698400000|2023-07-18 16:40:00|600.16|590.76|597.07|587.67|600.8|591.4|596.93|587.53|707
1689698700000|2023-07-18 16:45:00|597.04|587.64|596.2|586.8|597.5|588.1|592.02|582.62|906
1689699000000|2023-07-18 16:50:00|596.16|586.76|597.95|588.55|599.46|590.06|595.41|586.01|940
1689699300000|2023-07-18 16:55:00|597.9|588.5|595.04|585.64|597.99|588.59|594.32|584.92|853
1689699600000|2023-07-18 17:00:00|595.13|585.73|593.29|583.89|595.9|586.5|593.06|583.66|801
1689699900000|2023-07-18 17:05:00|593.3|583.9|594.54|585.14|594.63|585.23|592.5|583.1|651
1689700200000|2023-07-18 17:10:00|594.52|585.12|593.65|584.25|595.31|585.91|593.6|584.2|648
1689700500000|2023-07-18 17:15:00|593.63|584.23|592.79|583.39|594.36|584.96|592.78|583.38|638
1689700800000|2023-07-18 17:20:00|593.03|583.63|593.09|583.69|594.09|584.69|592.54|583.14|635
1689701100000|2023-07-18 17:25:00|593.11|583.71|593.74|584.34|593.91|584.51|592.65|583.25|481
1689701400000|2023-07-18 17:30:00|593.81|584.41|593.01|583.61|595.5|586.1|592.76|583.36|667
1689701700000|2023-07-18 17:35:00|592.98|583.58|594.91|585.51|595|585.6|592.45|583.05|557
1689702000000|2023-07-18 17:40:00|594.9|585.5|596.76|587.36|596.76|587.36|593.35|583.95|678
1689702300000|2023-07-18 17:45:00|596.74|587.34|598.44|589.04|598.67|589.27|596.14|586.74|557
1689702600000|2023-07-18 17:50:00|598.45|589.05|599.28|589.88|599.47|590.07|597.88|588.48|390
1689702900000|2023-07-18 17:55:00|599.27|589.87|599.55|590.15|599.7|590.3|597.65|588.25|529
1689703200000|2023-07-18 18:00:00|599.52|590.12|599.45|590.05|599.72|590.32|597.7|588.3|674
1689703500000|2023-07-18 18:05:00|599.46|590.06|598.98|589.58|599.88|590.48|598.2|588.8|549
1689703800000|2023-07-18 18:10:00|598.94|589.54|600.96|591.56|601.08|591.68|597.72|588.32|704
1689704100000|2023-07-18 18:15:00|600.89|591.49|600.36|590.96|600.98|591.58|599.39|589.99|665
1689704400000|2023-07-18 18:20:00|600.47|591.07|600.73|591.33|601.1|591.7|599.45|590.05|588
1689704700000|2023-07-18 18:25:00|600.77|591.37|602.75|593.35|603.04|593.64|600.77|591.37|708
1689705000000|2023-07-18 18:30:00|602.76|593.36|601.77|592.37|602.76|593.36|600.77|591.37|776
1689705300000|2023-07-18 18:35:00|601.8|592.4|600.75|591.35|602.14|592.74|600.28|590.88|687
1689705600000|2023-07-18 18:40:00|600.73|591.33|600.58|591.18|600.87|591.47|599.72|590.32|458
1689705900000|2023-07-18 18:45:00|600.55|591.15|600.69|591.29|601.07|591.67|599.74|590.34|467
1689706200000|2023-07-18 18:50:00|600.75|591.35|600.36|590.96|601.23|591.83|599.79|590.39|462
1689706500000|2023-07-18 18:55:00|600.3|590.9|601.25|591.85|601.45|592.05|600.13|590.73|317
1689706800000|2023-07-18 19:00:00|601.24|591.84|601.68|592.28|602.1|592.7|599.8|590.4|592
1689707100000|2023-07-18 19:05:00|601.66|592.26|600.15|590.75|602.11|592.71|599.85|590.45|615
1689707400000|2023-07-18 19:10:00|600.13|590.73|599.27|589.87|600.35|590.95|598.69|589.29|493
1689707700000|2023-07-18 19:15:00|599.33|589.93|597.96|588.56|599.33|589.93|597.48|588.08|530
1689708000000|2023-07-18 19:20:00|598.08|588.68|598.49|589.09|598.49|589.09|597.07|587.67|513
1689708300000|2023-07-18 19:25:00|598.3|588.9|596.67|587.27|598.33|588.93|596.56|587.16|515
1689708600000|2023-07-18 19:30:00|596.65|587.25|596.52|587.12|597.37|587.97|595.4|586|622
1689708900000|2023-07-18 19:35:00|596.55|587.15|594.48|585.08|596.77|587.37|594.38|584.98|444
1689709200000|2023-07-18 19:40:00|594.46|585.06|594.02|584.62|595.05|585.65|593.92|584.52|495
1689709500000|2023-07-18 19:45:00|593.97|584.57|594.87|585.47|595.11|585.71|593.45|584.05|581
1689709800000|2023-07-18 19:50:00|594.85|585.45|594.51|585.11|595.16|585.76|593.55|584.15|455
1689710100000|2023-07-18 19:55:00|594.5|585.1|594.21|584.81|594.93|585.53|593.42|584.02|440
1689710400000|2023-07-18 20:00:00|594.2|584.8|593.24|583.84|595.62|586.22|593.23|583.83|553
1689710700000|2023-07-18 20:05:00|593.32|583.92|593.02|583.62|594.55|585.15|592.58|583.18|456
1689711000000|2023-07-18 20:10:00|592.99|583.59|593.04|583.64|594.25|584.85|592.97|583.57|405
1689711300000|2023-07-18 20:15:00|593.03|583.63|592.71|583.31|593.17|583.77|592.45|583.05|288
1689711600000|2023-07-18 20:20:00|592.72|583.32|593.03|583.63|593.08|583.68|592.57|583.17|295
1689711900000|2023-07-18 20:25:00|593.05|583.65|592.98|583.58|593.14|583.74|592.51|583.11|219
1689712200000|2023-07-18 20:30:00|592.97|583.57|593.86|584.46|594.08|584.68|591.43|582.03|551
1689712500000|2023-07-18 20:35:00|593.87|584.47|593.38|583.98|594.02|584.62|592.96|583.56|455
1689712800000|2023-07-18 20:40:00|593.36|583.96|593.9|584.5|594.53|585.13|592.82|583.42|533
1689713100000|2023-07-18 20:45:00|594.08|584.68|593.62|584.22|594.32|584.92|593.04|583.64|394
1689713400000|2023-07-18 20:50:00|593.71|584.31|592.52|583.12|594.3|584.9|592.2|582.8|455
1689713700000|2023-07-18 20:55:00|592.45|583.05|591.99|582.59|592.7|583.3|591.65|582.25|268
1689714000000|2023-07-18 21:00:00|591.94|582.54|591.09|581.69|593|583.6|591.09|581.69|283
1689714300000|2023-07-18 21:05:00|591.11|581.71|591.9|582.5|592.07|582.67|591.08|581.68|212
1689714600000|2023-07-18 21:10:00|591.89|582.49|593.14|583.74|593.17|583.77|591.89|582.49|272
1689714900000|2023-07-18 21:15:00|593.12|583.72|594.6|585.2|597.56|588.16|593.05|583.65|236
1689715200000|2023-07-18 21:20:00|594.59|585.19|596.3|586.9|596.48|587.08|594.5|585.1|231
1689715500000|2023-07-18 21:25:00|596.37|586.97|596.62|587.22|596.91|587.51|596.09|586.69|256
1689715800000|2023-07-18 21:30:00|596.64|587.24|595.01|585.61|596.7|587.3|595.01|585.61|252
1689716100000|2023-07-18 21:35:00|595|585.6|593.94|584.54|595.08|585.68|593.69|584.29|220
1689716400000|2023-07-18 21:40:00|593.93|584.53|594.05|584.65|594.12|584.72|593.59|584.19|154
1689716700000|2023-07-18 21:45:00|594.08|584.68|593.96|584.56|594.08|584.68|593.81|584.41|145
1689717000000|2023-07-18 21:50:00|593.94|584.54|592.89|583.49|593.94|584.54|592.74|583.34|107
1689717300000|2023-07-18 21:55:00|592.86|583.46|593.84|584.44|594.01|584.61|592.85|583.45|195
1689717600000|2023-07-18 22:00:00|593.82|584.42|593.14|583.74|594.18|584.78|593.14|583.74|405
1689717900000|2023-07-18 22:05:00|593.15|583.75|593.01|583.61|594.15|584.75|592.98|583.58|360
1689718200000|2023-07-18 22:10:00|593.08|583.68|592.75|583.35|593.34|583.94|592.25|582.85|356
1689718500000|2023-07-18 22:15:00|592.73|583.33|591.87|582.47|593.07|583.67|591.49|582.09|405
1689718800000|2023-07-18 22:20:00|591.84|582.44|592.32|582.92|592.73|583.33|591.46|582.06|384
1689719100000|2023-07-18 22:25:00|592.34|582.94|592.68|583.28|593.19|583.79|591.95|582.55|307
1689719400000|2023-07-18 22:30:00|592.98|583.58|591.87|582.47|593.09|583.69|591.43|582.03|267
1689719700000|2023-07-18 22:35:00|591.88|582.48|592.76|583.36|592.95|583.55|591.48|582.08|231
1689720000000|2023-07-18 22:40:00|592.78|583.38|593.7|584.3|594.17|584.77|592.45|583.05|389
1689720300000|2023-07-18 22:45:00|593.68|584.28|594.69|585.29|594.69|585.29|593.32|583.92|446
1689720600000|2023-07-18 22:50:00|594.55|585.15|594.86|585.46|595.4|586|593.97|584.57|462
1689720900000|2023-07-18 22:55:00|594.82|585.42|595.12|585.72|595.57|586.17|594.09|584.69|428
1689721200000|2023-07-18 23:00:00|595.09|585.69|594.63|585.23|595.2|585.8|594.23|584.83|401
1689721500000|2023-07-18 23:05:00|594.59|585.19|593.02|583.62|594.64|585.24|592.92|583.52|369
1689721800000|2023-07-18 23:10:00|593.01|583.61|592.82|583.42|593.19|583.79|592.38|582.98|274
1689722100000|2023-07-18 23:15:00|592.76|583.36|594.05|584.65|594.25|584.85|592.55|583.15|334
1689722400000|2023-07-18 23:20:00|594.06|584.66|594.66|585.26|595.04|585.64|593.83|584.43|403
1689722700000|2023-07-18 23:25:00|594.63|585.23|595.76|586.36|596.13|586.73|594.63|585.23|470
1689723000000|2023-07-18 23:30:00|595.78|586.38|593.73|584.33|595.97|586.57|593.7|584.3|517
1689723300000|2023-07-18 23:35:00|593.78|584.38|592.6|583.2|593.82|584.42|592.22|582.82|458
1689723600000|2023-07-18 23:40:00|592.61|583.21|593.71|584.31|593.75|584.35|592.28|582.88|366
1689723900000|2023-07-18 23:45:00|593.63|584.23|593.13|583.73|594.12|584.72|592.4|583|380
1689724200000|2023-07-18 23:50:00|593.09|583.69|594.16|584.76|595.57|586.17|592.97|583.57|507
1689724500000|2023-07-18 23:55:00|594.07|584.67|595.63|586.23|595.87|586.47|594.07|584.67|421
1689724800000|2023-07-19 00:00:00|595.65|586.25|592.88|583.48|595.71|586.31|592.44|583.04|645
1689725100000|2023-07-19 00:05:00|592.84|583.44|591.68|582.28|592.88|583.48|591.37|581.97|554
1689725400000|2023-07-19 00:10:00|591.65|582.25|592.35|582.95|592.62|583.22|591.45|582.05|433
1689725700000|2023-07-19 00:15:00|592.39|582.99|593.94|584.54|594.12|584.72|591.33|581.93|500
1689726000000|2023-07-19 00:20:00|594.01|584.61|594.26|584.86|594.43|585.03|593.4|584|524
1689726300000|2023-07-19 00:25:00|594.18|584.78|594.01|584.61|594.6|585.2|593.25|583.85|530
1689726600000|2023-07-19 00:30:00|594.02|584.62|597|587.6|597.18|587.78|594.01|584.61|661
1689726900000|2023-07-19 00:35:00|596.85|587.45|598.08|588.68|599.49|590.09|596.59|587.19|671
1689727200000|2023-07-19 00:40:00|598.05|588.65|599.03|589.63|599.46|590.06|596.96|587.56|594
1689727500000|2023-07-19 00:45:00|599.06|589.66|599.7|590.3|599.76|590.36|598.33|588.93|639
1689727800000|2023-07-19 00:50:00|599.61|590.21|599.88|590.48|600.29|590.89|599.1|589.7|597
1689728100000|2023-07-19 00:55:00|599.9|590.5|602.04|592.64|602.48|593.08|599.85|590.45|694
1689728400000|2023-07-19 01:00:00|602.07|592.67|601.63|592.23|602.5|593.1|600.65|591.25|629
1689728700000|2023-07-19 01:05:00|601.62|592.22|600.53|591.13|601.91|592.51|600.26|590.86|619
1689729000000|2023-07-19 01:10:00|600.54|591.14|602.65|593.25|602.7|593.3|599.71|590.31|614
1689729300000|2023-07-19 01:15:00|602.62|593.22|600.35|590.95|604.51|595.11|600.04|590.64|711
1689729600000|2023-07-19 01:20:00|600.42|591.02|601.18|591.78|601.55|592.15|600.31|590.91|696
1689729900000|2023-07-19 01:25:00|601.1|591.7|600.55|591.15|601.1|591.7|599.86|590.46|500
1689730200000|2023-07-19 01:30:00|600.59|591.19|599.94|590.54|600.87|591.47|599.48|590.08|508
1689730500000|2023-07-19 01:35:00|599.95|590.55|600.02|590.62|600.91|591.51|599.25|589.85|438
1689730800000|2023-07-19 01:40:00|599.99|590.59|599.02|589.62|600.56|591.16|599.02|589.62|501
1689731100000|2023-07-19 01:45:00|599.04|589.64|600.13|590.73|600.13|590.73|598.69|589.29|466
1689731400000|2023-07-19 01:50:00|600.06|590.66|601|591.6|601.54|592.14|599.61|590.21|481
1689731700000|2023-07-19 01:55:00|600.97|591.57|602.09|592.69|602.3|592.9|599.7|590.3|494
1689732000000|2023-07-19 02:00:00|602.08|592.68|601.79|592.39|605.2|595.8|601.73|592.33|652
1689732300000|2023-07-19 02:05:00|601.85|592.45|601.09|591.69|602.85|593.45|600.91|591.51|651
1689732600000|2023-07-19 02:10:00|601.08|591.68|601.43|592.03|602.17|592.77|600.69|591.29|490
1689732900000|2023-07-19 02:15:00|601.4|592|600.79|591.39|601.52|592.12|599.68|590.28|484
1689733200000|2023-07-19 02:20:00|600.81|591.41|600.48|591.08|601.09|591.69|600.15|590.75|465
1689733500000|2023-07-19 02:25:00|600.49|591.09|599.34|589.94|600.55|591.15|599.22|589.82|411
1689733800000|2023-07-19 02:30:00|599.32|589.92|600.13|590.73|600.77|591.37|599.32|589.92|412
1689734100000|2023-07-19 02:35:00|600.08|590.68|601.58|592.18|601.89|592.49|599.9|590.5|489
1689734400000|2023-07-19 02:40:00|601.59|592.19|601.46|592.06|601.85|592.45|601.02|591.62|408
1689734700000|2023-07-19 02:45:00|601.45|592.05|601.76|592.36|602.4|593|601.3|591.9|410
1689735000000|2023-07-19 02:50:00|601.73|592.33|603.51|594.11|603.57|594.17|601.58|592.18|457
1689735300000|2023-07-19 02:55:00|603.53|594.13|603.51|594.11|604.34|594.94|602.92|593.52|489
1689735600000|2023-07-19 03:00:00|603.56|594.16|604.09|594.69|606.22|596.82|603.2|593.8|694
1689735900000|2023-07-19 03:05:00|604.03|594.63|607.04|597.64|607.37|597.97|603.81|594.41|649
1689736200000|2023-07-19 03:10:00|606.99|597.59|607.84|598.44|609.24|599.84|606.99|597.59|718
1689736500000|2023-07-19 03:15:00|607.85|598.45|608.52|599.12|609.64|600.24|607.04|597.64|747
1689736800000|2023-07-19 03:20:00|608.6|599.2|608.54|599.14|609.31|599.91|607.42|598.02|538
1689737100000|2023-07-19 03:25:00|608.49|599.09|606.19|596.79|608.61|599.21|606.05|596.65|507
1689737400000|2023-07-19 03:30:00|606.18|596.78|604.84|595.44|606.45|597.05|604.22|594.82|617
1689737700000|2023-07-19 03:35:00|604.83|595.43|605.27|595.87|606.3|596.9|604.6|595.2|539
1689738000000|2023-07-19 03:40:00|605.44|596.04|604.96|595.56|605.44|596.04|603.6|594.2|640
1689738300000|2023-07-19 03:45:00|605.12|595.72|606.2|596.8|606.37|596.97|604.69|595.29|504
1689738600000|2023-07-19 03:50:00|606.18|596.78|605.62|596.22|606.78|597.38|605.11|595.71|589
1689738900000|2023-07-19 03:55:00|605.64|596.24|605.1|595.7|605.92|596.52|604.21|594.81|647
1689739200000|2023-07-19 04:00:00|605.12|595.72|604.27|594.87|605.87|596.47|603.7|594.3|625
1689739500000|2023-07-19 04:05:00|604.39|594.99|605.79|596.39|606.2|596.8|604.14|594.74|482
1689739800000|2023-07-19 04:10:00|605.85|596.45|603.83|594.43|606.46|597.06|603.31|593.91|640
1689740100000|2023-07-19 04:15:00|603.84|594.44|605.57|596.17|605.57|596.17|603.24|593.84|626
1689740400000|2023-07-19 04:20:00|605.46|596.06|607.48|598.08|608.3|598.9|605.3|595.9|626
1689740700000|2023-07-19 04:25:00|607.43|598.03|606.42|597.02|607.43|598.03|605.53|596.13|532
1689741000000|2023-07-19 04:30:00|606.4|597|606.79|597.39|607.59|598.19|606.14|596.74|550
1689741300000|2023-07-19 04:35:00|606.77|597.37|605.45|596.05|606.9|597.5|605.01|595.61|522
1689741600000|2023-07-19 04:40:00|605.3|595.9|604.14|594.74|605.38|595.98|603.65|594.25|458
1689741900000|2023-07-19 04:45:00|604.16|594.76|602.53|593.13|604.53|595.13|602.46|593.06|561
1689742200000|2023-07-19 04:50:00|602.86|593.46|601.78|592.38|602.88|593.48|601.65|592.25|402
1689742500000|2023-07-19 04:55:00|601.79|592.39|602.54|593.14|602.68|593.28|601.65|592.25|458
1689742800000|2023-07-19 05:00:00|602.52|593.12|601.92|592.52|602.99|593.59|601.55|592.15|478
1689743100000|2023-07-19 05:05:00|601.9|592.5|602.8|593.4|602.93|593.53|601.75|592.35|489
1689743400000|2023-07-19 05:10:00|602.83|593.43|603|593.6|603.17|593.77|601.83|592.43|467
1689743700000|2023-07-19 05:15:00|602.93|593.53|604.57|595.17|604.6|595.2|602.76|593.36|401
1689744000000|2023-07-19 05:20:00|604.6|595.2|606.69|597.29|606.89|597.49|604.4|595|408
1689744300000|2023-07-19 05:25:00|606.45|597.05|604.46|595.06|606.67|597.27|604|594.6|482
1689744600000|2023-07-19 05:30:00|604.4|595|603.99|594.59|605.01|595.61|603.99|594.59|407
1689744900000|2023-07-19 05:35:00|604.16|594.76|603.08|593.68|604.59|595.19|602.18|592.78|559
1689745200000|2023-07-19 05:40:00|603.12|593.72|604.12|594.72|604.28|594.88|602.88|593.48|398
1689745500000|2023-07-19 05:45:00|604.11|594.71|604.34|594.94|604.54|595.14|603.5|594.1|460
1689745800000|2023-07-19 05:50:00|604.25|594.85|604.4|595|605.2|595.8|604.12|594.72|370
1689746100000|2023-07-19 05:55:00|604.38|594.98|604.17|594.77|604.94|595.54|603.81|594.41|405
1689746400000|2023-07-19 06:00:00|604.21|594.81|601.84|592.44|604.53|595.13|601.84|592.44|559
1689746700000|2023-07-19 06:05:00|601.96|592.56|601.49|592.09|602.41|593.01|600.85|591.45|443
1689747000000|2023-07-19 06:10:00|601.48|592.08|602.09|592.69|602.32|592.92|600.58|591.18|463
1689747300000|2023-07-19 06:15:00|601.84|592.44|601.45|592.05|602.75|593.35|600.8|591.4|379
1689747600000|2023-07-19 06:20:00|601.69|592.29|600.16|590.76|601.69|592.29|599.87|590.47|443
1689747900000|2023-07-19 06:25:00|600.17|590.77|600|590.6|600.93|591.53|599.55|590.15|409
1689748200000|2023-07-19 06:30:00|599.98|590.58|599.25|589.85|600.85|591.45|598.94|589.54|511
1689748500000|2023-07-19 06:35:00|599.27|589.87|600.03|590.63|600.14|590.74|599.18|589.78|402
1689748800000|2023-07-19 06:40:00|600.13|590.73|598.23|588.83|600.13|590.73|597.82|588.42|501
1689749100000|2023-07-19 06:45:00|598.24|588.84|597.44|588.04|599.67|590.27|596.18|586.78|493
1689749400000|2023-07-19 06:50:00|597.37|587.97|597.32|587.92|597.79|588.39|595.79|586.39|488
1689749700000|2023-07-19 06:55:00|597.3|587.9|596.9|587.5|597.49|588.09|596.24|586.84|485
1689750000000|2023-07-19 07:00:00|596.99|587.59|596.6|587.2|597.95|588.55|596.49|587.09|575
1689750300000|2023-07-19 07:05:00|596.64|587.24|596.09|586.69|596.69|587.29|595.04|585.64|453
1689750600000|2023-07-19 07:10:00|596.27|586.87|596.97|587.57|597.33|587.93|595.11|585.71|513
1689750900000|2023-07-19 07:15:00|596.98|587.58|597.72|588.32|598.02|588.62|596.75|587.35|506
1689751200000|2023-07-19 07:20:00|597.92|588.52|598.1|588.7|599.01|589.61|597.65|588.25|385
1689751500000|2023-07-19 07:25:00|598.11|588.71|599.04|589.64|599.2|589.8|597.89|588.49|302
1689751800000|2023-07-19 07:30:00|598.9|589.5|599.5|590.1|599.86|590.46|598.8|589.4|289
1689752100000|2023-07-19 07:35:00|599.46|590.06|598.93|589.53|600.15|590.75|598.74|589.34|369
1689752400000|2023-07-19 07:40:00|598.94|589.54|597.72|588.32|599.2|589.8|597.22|587.82|451
1689752700000|2023-07-19 07:45:00|597.7|588.3|595.92|586.52|597.73|588.33|595.04|585.64|543
1689753000000|2023-07-19 07:50:00|595.93|586.53|595.5|586.1|596.73|587.33|595.5|586.1|445
1689753300000|2023-07-19 07:55:00|595.51|586.11|595.14|585.74|596.22|586.82|595.02|585.62|451
1689753600000|2023-07-19 08:00:00|595.17|585.77|593.59|584.19|595.84|586.44|593.35|583.95|598
1689753900000|2023-07-19 08:05:00|593.53|584.13|592.02|582.62|593.86|584.46|591.32|581.92|500
1689754200000|2023-07-19 08:10:00|592.03|582.63|591.89|582.49|592.34|582.94|590.68|581.28|597
1689754500000|2023-07-19 08:15:00|591.88|582.48|592.47|583.07|592.5|583.1|590.45|581.05|538
1689754800000|2023-07-19 08:20:00|592.5|583.1|592.95|583.55|593.96|584.56|591.22|581.82|577
1689755100000|2023-07-19 08:25:00|593.31|583.91|592.89|583.49|593.47|584.07|592.25|582.85|467
1689755400000|2023-07-19 08:30:00|592.78|583.38|592.32|582.92|593.77|584.37|591.87|582.47|515
1689755700000|2023-07-19 08:35:00|592.2|582.8|592.72|583.32|593.05|583.65|591.37|581.97|437
1689756000000|2023-07-19 08:40:00|592.71|583.31|592.53|583.13|592.74|583.34|591.65|582.25|349
1689756300000|2023-07-19 08:45:00|592.52|583.12|589.83|580.43|592.65|583.25|588.28|578.88|621
1689756600000|2023-07-19 08:50:00|589.84|580.44|587.69|578.29|590.3|580.9|587.11|577.71|686
1689756900000|2023-07-19 08:55:00|587.68|578.28|587.27|577.87|589.22|579.82|587.03|577.63|580
1689757200000|2023-07-19 09:00:00|587.29|577.89|587.53|578.13|587.72|578.32|586.68|577.28|750
1689757500000|2023-07-19 09:05:00|587.51|578.11|589.11|579.71|589.58|580.18|587.08|577.68|605
1689757800000|2023-07-19 09:10:00|589.12|579.72|589.87|580.47|589.92|580.52|588.46|579.06|483
1689758100000|2023-07-19 09:15:00|589.68|580.28|590.96|581.56|591.21|581.81|589.55|580.15|550
1689758400000|2023-07-19 09:20:00|590.89|581.49|590.83|581.43|591.33|581.93|589.91|580.51|420
1689758700000|2023-07-19 09:25:00|590.91|581.51|591.55|582.15|592.04|582.64|590.59|581.19|401
1689759000000|2023-07-19 09:30:00|591.56|582.16|592.03|582.63|592.24|582.84|591.1|581.7|401
1689759300000|2023-07-19 09:35:00|592.06|582.66|591.59|582.19|592.3|582.9|591.46|582.06|277
1689759600000|2023-07-19 09:40:00|591.47|582.07|592.37|582.97|592.56|583.16|591.43|582.03|337
1689759900000|2023-07-19 09:45:00|592.39|582.99|593.71|584.31|594.17|584.77|591.98|582.58|469
1689760200000|2023-07-19 09:50:00|593.68|584.28|592.59|583.19|593.81|584.41|592.44|583.04|376
1689760500000|2023-07-19 09:55:00|592.56|583.16|592.24|582.84|592.65|583.25|591.74|582.34|376
1689760800000|2023-07-19 10:00:00|592.23|582.83|593.62|584.22|594.03|584.63|592.12|582.72|411
1689761100000|2023-07-19 10:05:00|593.63|584.23|592.47|583.07|594|584.6|592.02|582.62|433
1689761400000|2023-07-19 10:10:00|592.38|582.98|592.48|583.08|592.94|583.54|592.06|582.66|406
1689761700000|2023-07-19 10:15:00|592.47|583.07|592.03|582.63|593|583.6|591|581.6|403
1689762000000|2023-07-19 10:20:00|591.67|582.27|591.68|582.28|592.29|582.89|590.9|581.5|421
1689762300000|2023-07-19 10:25:00|591.66|582.26|591.62|582.22|591.83|582.43|590.95|581.55|245
1689762600000|2023-07-19 10:30:00|591.46|582.06|591.74|582.34|592.81|583.41|591.45|582.05|435
1689762900000|2023-07-19 10:35:00|591.77|582.37|592.65|583.25|592.85|583.45|591.55|582.15|410
1689763200000|2023-07-19 10:40:00|592.73|583.33|591.99|582.59|593|583.6|591.65|582.25|480
1689763500000|2023-07-19 10:45:00|592.01|582.61|591.78|582.38|592.43|583.03|591.45|582.05|415
1689763800000|2023-07-19 10:50:00|591.8|582.4|591.19|581.79|591.92|582.52|590.77|581.37|351
1689764100000|2023-07-19 10:55:00|591.07|581.67|591.81|582.41|592.04|582.64|590.92|581.52|357
1689764400000|2023-07-19 11:00:00|591.78|582.38|591.6|582.2|592.2|582.8|591.09|581.69|376
1689764700000|2023-07-19 11:05:00|591.7|582.3|590.7|581.3|592.05|582.65|590.14|580.74|424
1689765000000|2023-07-19 11:10:00|590.68|581.28|590.82|581.42|591.51|582.11|590.5|581.1|438
1689765300000|2023-07-19 11:15:00|590.8|581.4|591.11|581.71|591.21|581.81|590.48|581.08|360
1689765600000|2023-07-19 11:20:00|591.08|581.68|589.76|580.36|591.78|582.38|589.48|580.08|398
1689765900000|2023-07-19 11:25:00|589.74|580.34|591.23|581.83|591.23|581.83|589.31|579.91|499
1689766200000|2023-07-19 11:30:00|591.25|581.85|590.73|581.33|591.57|582.17|590.34|580.94|371
1689766500000|2023-07-19 11:35:00|590.94|581.54|590.92|581.52|591.52|582.12|590.45|581.05|382
1689766800000|2023-07-19 11:40:00|590.94|581.54|592.14|582.74|592.3|582.9|590.34|580.94|414
1689767100000|2023-07-19 11:45:00|592.12|582.72|592.59|583.19|592.8|583.4|591.73|582.33|469
1689767400000|2023-07-19 11:50:00|592.66|583.26|593.29|583.89|593.43|584.03|592.38|582.98|394
1689767700000|2023-07-19 11:55:00|593.26|583.86|593.55|584.15|593.97|584.57|592.93|583.53|439
1689768000000|2023-07-19 12:00:00|593.49|584.09|592.63|583.23|593.9|584.5|592.34|582.94|443
1689768300000|2023-07-19 12:05:00|592.64|583.24|592.98|583.58|593.37|583.97|592.09|582.69|310
1689768600000|2023-07-19 12:10:00|592.95|583.55|591.81|582.41|593.05|583.65|591.64|582.24|516
1689768900000|2023-07-19 12:15:00|591.94|582.54|591.68|582.28|592.57|583.17|590.88|581.48|376
1689769200000|2023-07-19 12:20:00|591.65|582.25|591.27|581.87|591.83|582.43|590.96|581.56|368
1689769500000|2023-07-19 12:25:00|591.35|581.95|590.01|580.61|591.56|582.16|589.75|580.35|497
1689769800000|2023-07-19 12:30:00|590.02|580.62|590.7|581.3|590.77|581.37|589.82|580.42|427
1689770100000|2023-07-19 12:35:00|590.64|581.24|589.05|579.65|590.75|581.35|588.8|579.4|277
1689770400000|2023-07-19 12:40:00|589.03|579.63|590.01|580.61|590.69|581.29|588.46|579.06|562
1689770700000|2023-07-19 12:45:00|589.97|580.57|590.59|581.19|590.95|581.55|589.64|580.24|431
1689771000000|2023-07-19 12:50:00|590.57|581.17|590.59|581.19|590.76|581.36|589.79|580.39|377
1689771300000|2023-07-19 12:55:00|590.6|581.2|590.77|581.37|591.16|581.76|589.88|580.48|357
1689771600000|2023-07-19 13:00:00|590.79|581.39|589.9|580.5|591.49|582.09|589.6|580.2|400
1689771900000|2023-07-19 13:05:00|589.91|580.51|589.57|580.17|590.48|581.08|588.55|579.15|520
1689772200000|2023-07-19 13:10:00|589.61|580.21|588.39|578.99|590.1|580.7|588.12|578.72|525
1689772500000|2023-07-19 13:15:00|588.35|578.95|589.13|579.73|589.32|579.92|587.88|578.48|435
1689772800000|2023-07-19 13:20:00|589.11|579.71|589.8|580.4|589.92|580.52|588.3|578.9|468
1689773100000|2023-07-19 13:25:00|589.85|580.45|590.96|581.56|591.05|581.65|589.62|580.22|392
1689773400000|2023-07-19 13:30:00|591.27|581.87|592.44|583.04|592.7|583.3|590.86|581.46|680
1689773700000|2023-07-19 13:35:00|592.37|582.97|593.09|583.69|593.18|583.78|591.78|582.38|447
1689774000000|2023-07-19 13:40:00|593.1|583.7|595.3|585.9|595.52|586.12|592.97|583.57|480
1689774300000|2023-07-19 13:45:00|595.26|585.86|594.72|585.32|598.2|588.8|594.18|584.78|884
1689774600000|2023-07-19 13:50:00|594.76|585.36|594.55|585.15|594.79|585.39|592.46|583.06|768
1689774900000|2023-07-19 13:55:00|594.22|584.82|593.55|584.15|594.57|585.17|593.12|583.72|590
1689775200000|2023-07-19 14:00:00|593.56|584.16|592.72|583.32|594.13|584.73|592.57|583.17|687
1689775500000|2023-07-19 14:05:00|592.73|583.33|590.56|581.16|592.76|583.36|590.24|580.84|636
1689775800000|2023-07-19 14:10:00|590.57|581.17|589.4|580|591.07|581.67|589.26|579.86|690
1689776100000|2023-07-19 14:15:00|589.38|579.98|590.72|581.32|591.18|581.78|588.21|578.81|808
1689776400000|2023-07-19 14:20:00|590.65|581.25|590.25|580.85|591.3|581.9|589.66|580.26|721
1689776700000|2023-07-19 14:25:00|590.3|580.9|588.93|579.53|590.56|581.16|588.79|579.39|610
1689777000000|2023-07-19 14:30:00|588.96|579.56|588.23|578.83|590.06|580.66|587.37|577.97|665
1689777300000|2023-07-19 14:35:00|588.22|578.82|589.21|579.81|589.5|580.1|586.91|577.51|614
1689777600000|2023-07-19 14:40:00|589.2|579.8|586.59|577.19|589.23|579.83|586.5|577.1|741
1689777900000|2023-07-19 14:45:00|586.74|577.34|587.18|577.78|587.38|577.98|586.02|576.62|790
1689778200000|2023-07-19 14:50:00|587.25|577.85|587.86|578.46|588.79|579.39|586.71|577.31|519
1689778500000|2023-07-19 14:55:00|587.81|578.41|587.75|578.35|588.15|578.75|587.04|577.64|668
1689778800000|2023-07-19 15:00:00|587.74|578.34|587.17|577.77|587.95|578.55|586.1|576.7|798
1689779100000|2023-07-19 15:05:00|587.16|577.76|587.29|577.89|587.91|578.51|586.55|577.15|531
1689779400000|2023-07-19 15:10:00|587.3|577.9|586.43|577.03|588.08|578.68|586.39|576.99|464
1689779700000|2023-07-19 15:15:00|586.57|577.17|588.51|579.11|588.69|579.29|586.41|577.01|470
1689780000000|2023-07-19 15:20:00|588.34|578.94|588.59|579.19|588.61|579.21|587.44|578.04|434
1689780300000|2023-07-19 15:25:00|588.58|579.18|589.67|580.27|590.3|580.9|588.49|579.09|512
1689780600000|2023-07-19 15:30:00|589.36|579.96|590.29|580.89|590.34|580.94|588.55|579.15|567
1689780900000|2023-07-19 15:35:00|590.25|580.85|589.21|579.81|590.38|580.98|588.98|579.58|628
1689781200000|2023-07-19 15:40:00|589.25|579.85|590.64|581.24|590.73|581.33|588.94|579.54|439
1689781500000|2023-07-19 15:45:00|590.68|581.28|592.56|583.16|592.7|583.3|590.34|580.94|586
1689781800000|2023-07-19 15:50:00|592.58|583.18|593.24|583.84|593.79|584.39|592.37|582.97|654
1689782100000|2023-07-19 15:55:00|593.09|583.69|591.78|582.38|593.42|584.02|591.74|582.34|520
1689782400000|2023-07-19 16:00:00|591.77|582.37|591.18|581.78|591.98|582.58|590.62|581.22|544
1689782700000|2023-07-19 16:05:00|591.2|581.8|591.81|582.41|592.51|583.11|590.09|580.69|627
1689783000000|2023-07-19 16:10:00|591.82|582.42|590.79|581.39|591.94|582.54|590.54|581.14|564
1689783300000|2023-07-19 16:15:00|590.8|581.4|590.05|580.65|590.8|581.4|589.33|579.93|483
1689783600000|2023-07-19 16:20:00|590.06|580.66|589.76|580.36|590.27|580.87|588.86|579.46|502
1689783900000|2023-07-19 16:25:00|589.72|580.32|588.79|579.39|589.86|580.46|588.63|579.23|392
1689784200000|2023-07-19 16:30:00|588.8|579.4|589|579.6|589.24|579.84|588.02|578.62|412
1689784500000|2023-07-19 16:35:00|589.03|579.63|588.6|579.2|589.43|580.03|588.54|579.14|314
1689784800000|2023-07-19 16:40:00|588.48|579.08|588.19|578.79|588.66|579.26|588.07|578.67|269
1689785100000|2023-07-19 16:45:00|588.13|578.73|588.17|578.77|589.13|579.73|588.02|578.62|377
1689785400000|2023-07-19 16:50:00|588.19|578.79|589.06|579.66|589.32|579.92|588.15|578.75|301
1689785700000|2023-07-19 16:55:00|589.08|579.68|588.52|579.12|589.09|579.69|587.82|578.42|242
1689786000000|2023-07-19 17:00:00|588.53|579.13|589.1|579.7|589.12|579.72|587.85|578.45|320
1689786300000|2023-07-19 17:05:00|589.06|579.66|590.43|581.03|590.61|581.21|589.04|579.64|492
1689786600000|2023-07-19 17:10:00|590.42|581.02|592.61|583.21|592.72|583.32|590.11|580.71|617
1689786900000|2023-07-19 17:15:00|592.64|583.24|591.05|581.65|592.64|583.24|590.8|581.4|451
1689787200000|2023-07-19 17:20:00|590.98|581.58|592.41|583.01|592.46|583.06|590.95|581.55|300
1689787500000|2023-07-19 17:25:00|592.46|583.06|592.35|582.95|592.84|583.44|591.85|582.45|367
1689787800000|2023-07-19 17:30:00|592.27|582.87|591.61|582.21|592.63|583.23|590.84|581.44|492
1689788100000|2023-07-19 17:35:00|591.64|582.24|592.93|583.53|592.93|583.53|591.27|581.87|571
1689788400000|2023-07-19 17:40:00|592.94|583.54|593.12|583.72|593.5|584.1|592.39|582.99|489
1689788700000|2023-07-19 17:45:00|593.08|583.68|596.38|586.98|596.46|587.06|592.78|583.38|693
1689789000000|2023-07-19 17:50:00|596.48|587.08|595.52|586.12|597.52|588.12|595.52|586.12|781
1689789300000|2023-07-19 17:55:00|595.53|586.13|594.93|585.53|596.15|586.75|593.65|584.25|653
1689789600000|2023-07-19 18:00:00|594.91|585.51|593.83|584.43|595.61|586.21|593.72|584.32|645
1689789900000|2023-07-19 18:05:00|593.82|584.42|593.43|584.03|594.75|585.35|593.25|583.85|610
1689790200000|2023-07-19 18:10:00|593.41|584.01|592.72|583.32|593.55|584.15|592.42|583.02|480
1689790500000|2023-07-19 18:15:00|592.73|583.33|592.37|582.97|592.77|583.37|591.8|582.4|494
1689790800000|2023-07-19 18:20:00|592.36|582.96|594.63|585.23|595.26|585.86|592.17|582.77|707
1689791100000|2023-07-19 18:25:00|594.62|585.22|595.32|585.92|595.82|586.42|593.78|584.38|639
1689791400000|2023-07-19 18:30:00|595.37|585.97|593.16|583.76|595.49|586.09|592.8|583.4|544
1689791700000|2023-07-19 18:35:00|593.15|583.75|593.03|583.63|593.51|584.11|592.8|583.4|361
1689792000000|2023-07-19 18:40:00|593.02|583.62|594.89|585.49|595.05|585.65|592.65|583.25|430
1689792300000|2023-07-19 18:45:00|594.88|585.48|596|586.6|596.13|586.73|594.6|585.2|562
1689792600000|2023-07-19 18:50:00|596.1|586.7|597.2|587.8|597.88|588.48|596.01|586.61|514
1689792900000|2023-07-19 18:55:00|597.22|587.82|598.02|588.62|598.2|588.8|597.22|587.82|385
1689793200000|2023-07-19 19:00:00|598.03|588.63|598.94|589.54|598.98|589.58|597.43|588.03|590
1689793500000|2023-07-19 19:05:00|599.04|589.64|600.45|591.05|601.19|591.79|598.92|589.52|525
1689793800000|2023-07-19 19:10:00|600.39|590.99|601.19|591.79|601.65|592.25|600.12|590.72|421
1689794100000|2023-07-19 19:15:00|601.26|591.86|601.76|592.36|601.92|592.52|600.52|591.12|475
1689794400000|2023-07-19 19:20:00|601.72|592.32|602.16|592.76|602.67|593.27|601.11|591.71|567
1689794700000|2023-07-19 19:25:00|602.17|592.77|601.7|592.3|602.98|593.58|601.43|592.03|539
1689795000000|2023-07-19 19:30:00|601.87|592.47|601.04|591.64|603.37|593.97|600.9|591.5|594
1689795300000|2023-07-19 19:35:00|601.07|591.67|602.57|593.17|603.25|593.85|601.04|591.64|539
1689795600000|2023-07-19 19:40:00|602.6|593.2|602.27|592.87|603.09|593.69|602|592.6|477
1689795900000|2023-07-19 19:45:00|602.25|592.85|600.96|591.56|602.44|593.04|600.8|591.4|529
1689796200000|2023-07-19 19:50:00|600.94|591.54|601.91|592.51|602.34|592.94|600.53|591.13|383
1689796500000|2023-07-19 19:55:00|601.88|592.48|600.25|590.85|601.88|592.48|599.95|590.55|498
1689796800000|2023-07-19 20:00:00|600.24|590.84|599.73|590.33|600.89|591.49|599.1|589.7|700
1689797100000|2023-07-19 20:05:00|599.65|590.25|599.79|590.39|600.03|590.63|598.57|589.17|551
1689797400000|2023-07-19 20:10:00|599.77|590.37|599.41|590.01|600.12|590.72|598.2|588.8|499
1689797700000|2023-07-19 20:15:00|599.42|590.02|598.39|588.99|599.73|590.33|598.17|588.77|444
1689798000000|2023-07-19 20:20:00|598.37|588.97|598.32|588.92|598.91|589.51|597.5|588.1|544
1689798300000|2023-07-19 20:25:00|598.3|588.9|598.53|589.13|598.93|589.53|598.05|588.65|427
1689798600000|2023-07-19 20:30:00|598.48|589.08|598.76|589.36|598.96|589.56|597.4|588|465
1689798900000|2023-07-19 20:35:00|598.79|589.39|597.87|588.47|598.9|589.5|597.68|588.28|294
1689799200000|2023-07-19 20:40:00|597.93|588.53|598.69|589.29|598.69|589.29|597.59|588.19|294
1689799500000|2023-07-19 20:45:00|598.63|589.23|599.2|589.8|600|590.6|598.56|589.16|414
1689799800000|2023-07-19 20:50:00|599.17|589.77|598.54|589.14|599.64|590.24|597.85|588.45|445
1689800100000|2023-07-19 20:55:00|598.55|589.15|597.36|587.96|598.55|589.15|597.25|587.85|489
1689800400000|2023-07-19 21:00:00|597.37|587.97|594.45|585.05|598|588.6|594.45|585.05|502
1689800700000|2023-07-19 21:05:00|594.44|585.04|593.78|584.38|594.44|585.04|593.32|583.92|478
1689801000000|2023-07-19 21:10:00|593.76|584.36|594.18|584.78|594.57|585.17|593.27|583.87|346
1689801300000|2023-07-19 21:15:00|594.2|584.8|593.16|583.76|594.68|585.28|593.03|583.63|326
1689801600000|2023-07-19 21:20:00|593.15|583.75|592.62|583.22|593.53|584.13|592.48|583.08|277
1689801900000|2023-07-19 21:25:00|592.61|583.21|595.41|586.01|595.49|586.09|592.61|583.21|273
1689802200000|2023-07-19 21:30:00|595.4|586|596.35|586.95|596.45|587.05|594.9|585.5|233
1689802500000|2023-07-19 21:35:00|596.36|586.96|596.86|587.46|597.51|588.11|596.36|586.96|199
1689802800000|2023-07-19 21:40:00|596.89|587.49|596.8|587.4|597.23|587.83|596.48|587.08|167
1689803100000|2023-07-19 21:45:00|596.81|587.41|596.17|586.77|597|587.6|596.1|586.7|128
1689803400000|2023-07-19 21:50:00|596.18|586.78|596.44|587.04|596.61|587.21|596.13|586.73|151
1689803700000|2023-07-19 21:55:00|596.46|587.06|597.05|587.65|597.41|588.01|596.42|587.02|120
1689804000000|2023-07-19 22:00:00|597.07|587.67|596.14|586.74|597.46|588.06|596.11|586.71|345
1689804300000|2023-07-19 22:05:00|596.15|586.75|595.32|585.92|596.17|586.77|595.1|585.7|221
1689804600000|2023-07-19 22:10:00|595.31|585.91|594|584.6|595.36|585.96|593.47|584.07|293
1689804900000|2023-07-19 22:15:00|594.14|584.74|592.57|583.17|594.43|585.03|592.4|583|386
1689805200000|2023-07-19 22:20:00|592.49|583.09|593.87|584.47|594.22|584.82|592.18|582.78|388
1689805500000|2023-07-19 22:25:00|593.79|584.39|593.96|584.56|594.03|584.63|593.3|583.9|238
1689805800000|2023-07-19 22:30:00|594.02|584.62|592.06|582.66|594.04|584.64|591.99|582.59|343
1689806100000|2023-07-19 22:35:00|592.05|582.65|592.99|583.59|593.1|583.7|591.57|582.17|547
1689806400000|2023-07-19 22:40:00|592.98|583.58|592.1|582.7|593.91|584.51|592.06|582.66|490
1689806700000|2023-07-19 22:45:00|592.02|582.62|591.76|582.36|592.88|583.48|591.5|582.1|584
1689807000000|2023-07-19 22:50:00|591.78|582.38|592.16|582.76|592.76|583.36|591.37|581.97|462
1689807300000|2023-07-19 22:55:00|592.18|582.78|592.77|583.37|593.13|583.73|591.81|582.41|433
1689807600000|2023-07-19 23:00:00|592.74|583.34|592.33|582.93|593.77|584.37|592.11|582.71|486
1689807900000|2023-07-19 23:05:00|592.31|582.91|591.77|582.37|592.33|582.93|590.85|581.45|573
1689808200000|2023-07-19 23:10:00|591.75|582.35|590.97|581.57|592.08|582.68|590.73|581.33|465
1689808500000|2023-07-19 23:15:00|590.96|581.56|590.7|581.3|591.56|582.16|590.5|581.1|396
1689808800000|2023-07-19 23:20:00|590.69|581.29|591.01|581.61|591.75|582.35|590.42|581.02|407
1689809100000|2023-07-19 23:25:00|590.97|581.57|592.78|583.38|593.04|583.64|590.97|581.57|484
1689809400000|2023-07-19 23:30:00|592.8|583.4|593.53|584.13|593.71|584.31|592.37|582.97|442
1689809700000|2023-07-19 23:35:00|593.37|583.97|594.48|585.08|594.65|585.25|593.05|583.65|463
1689810000000|2023-07-19 23:40:00|594.49|585.09|593.24|583.84|594.73|585.33|592.94|583.54|441
1689810300000|2023-07-19 23:45:00|593.29|583.89|591.47|582.07|593.6|584.2|591.35|581.95|372
1689810600000|2023-07-19 23:50:00|591.44|582.04|593.72|584.32|593.78|584.38|591.26|581.86|425
1689810900000|2023-07-19 23:55:00|593.6|584.2|592.44|583.04|593.7|584.3|591.99|582.59|411
1689811200000|2023-07-20 00:00:00|592.43|583.03|592.32|582.92|593.04|583.64|590.85|581.45|636
1689811500000|2023-07-20 00:05:00|592.33|582.93|592.65|583.25|592.98|583.58|591.27|581.87|575
1689811800000|2023-07-20 00:10:00|592.77|583.37|593.35|583.95|593.62|584.22|592.43|583.03|445
1689812100000|2023-07-20 00:15:00|593.33|583.93|593.31|583.91|593.63|584.23|591.24|581.84|580
1689812400000|2023-07-20 00:20:00|593.38|583.98|592.56|583.16|593.76|584.36|592.3|582.9|509
1689812700000|2023-07-20 00:25:00|592.53|583.13|590.63|581.23|592.57|583.17|590.52|581.12|455
1689813000000|2023-07-20 00:30:00|590.54|581.14|592.44|583.04|592.48|583.08|589.65|580.25|671
1689813300000|2023-07-20 00:35:00|592.42|583.02|589.41|580.01|592.46|583.06|589.32|579.92|572
1689813600000|2023-07-20 00:40:00|589.43|580.03|588.7|579.3|589.48|580.08|588.46|579.06|438
1689813900000|2023-07-20 00:45:00|588.77|579.37|592.3|582.9|592.68|583.28|588.5|579.1|668
1689814200000|2023-07-20 00:50:00|592.24|582.84|591.81|582.41|592.38|582.98|590.9|581.5|532
1689814500000|2023-07-20 00:55:00|592.12|582.72|591.74|582.34|592.24|582.84|590.65|581.25|514
1689814800000|2023-07-20 01:00:00|591.82|582.42|592.58|583.18|592.92|583.52|591.64|582.24|500
1689815100000|2023-07-20 01:05:00|592.59|583.19|593.08|583.68|593.39|583.99|592.21|582.81|463
1689815400000|2023-07-20 01:10:00|593.04|583.64|592.6|583.2|593.36|583.96|591.87|582.47|411
1689815700000|2023-07-20 01:15:00|592.61|583.21|592.47|583.07|593.75|584.35|592.11|582.71|465
1689816000000|2023-07-20 01:20:00|592.48|583.08|593.16|583.76|593.16|583.76|591.92|582.52|412
1689816300000|2023-07-20 01:25:00|593.03|583.63|593.47|584.07|593.59|584.19|592.75|583.35|288
1689816600000|2023-07-20 01:30:00|593.5|584.1|592.77|583.37|594.07|584.67|592.73|583.33|412
1689816900000|2023-07-20 01:35:00|592.73|583.33|593.11|583.71|593.6|584.2|592.62|583.22|340
1689817200000|2023-07-20 01:40:00|593.12|583.72|594.16|584.76|594.52|585.12|592.86|583.46|311
1689817500000|2023-07-20 01:45:00|594.21|584.81|594.22|584.82|594.59|585.19|593.51|584.11|383
1689817800000|2023-07-20 01:50:00|594.13|584.73|594.37|584.97|594.58|585.18|593.91|584.51|249
1689818100000|2023-07-20 01:55:00|594.36|584.96|593.87|584.47|594.65|585.25|593.43|584.03|366
1689818400000|2023-07-20 02:00:00|593.89|584.49|594.07|584.67|594.69|585.29|593.05|583.65|433
1689818700000|2023-07-20 02:05:00|594.11|584.71|595.19|585.79|595.5|586.1|593.86|584.46|529
1689819000000|2023-07-20 02:10:00|595.16|585.76|595.25|585.85|595.77|586.37|594.32|584.92|482
1689819300000|2023-07-20 02:15:00|595.3|585.9|595.07|585.67|595.34|585.94|593.89|584.49|426
1689819600000|2023-07-20 02:20:00|595.08|585.68|595.03|585.63|595.42|586.02|594.46|585.06|368
1689819900000|2023-07-20 02:25:00|595.05|585.65|595.4|586|595.71|586.31|594.86|585.46|246
1689820200000|2023-07-20 02:30:00|595.35|585.95|596.53|587.13|596.66|587.26|594.95|585.55|433
1689820500000|2023-07-20 02:35:00|596.54|587.14|594.68|585.28|597.1|587.7|594.36|584.96|517
1689820800000|2023-07-20 02:40:00|594.55|585.15|592.84|583.44|594.82|585.42|592.59|583.19|498
1689821100000|2023-07-20 02:45:00|592.82|583.42|593.56|584.16|593.83|584.43|592.33|582.93|448
1689821400000|2023-07-20 02:50:00|593.4|584|593.59|584.19|594.88|585.48|593.18|583.78|458
1689821700000|2023-07-20 02:55:00|593.54|584.14|592.87|583.47|593.66|584.26|592.1|582.7|375
1689822000000|2023-07-20 03:00:00|592.89|583.49|593.17|583.77|593.65|584.25|592.44|583.04|437
1689822300000|2023-07-20 03:05:00|593.2|583.8|592.77|583.37|593.84|584.44|591.67|582.27|453
1689822600000|2023-07-20 03:10:00|592.67|583.27|592.6|583.2|592.96|583.56|591.5|582.1|392
1689822900000|2023-07-20 03:15:00|592.62|583.22|592.33|582.93|593.31|583.91|592.25|582.85|420
1689823200000|2023-07-20 03:20:00|592.63|583.23|591.64|582.24|592.96|583.56|591.5|582.1|458
1689823500000|2023-07-20 03:25:00|591.39|581.99|590.65|581.25|591.89|582.49|590.5|581.1|533
1689823800000|2023-07-20 03:30:00|590.63|581.23|589.86|580.46|590.78|581.38|589.7|580.3|473
1689824100000|2023-07-20 03:35:00|589.87|580.47|590.01|580.61|590.61|581.21|589.81|580.41|291
1689824400000|2023-07-20 03:40:00|590|580.6|589.67|580.27|590.4|581|589.49|580.09|266
1689824700000|2023-07-20 03:45:00|589.65|580.25|590.08|580.68|590.61|581.21|589.49|580.09|320
1689825000000|2023-07-20 03:50:00|590.07|580.67|589.97|580.57|590.38|580.98|589.29|579.89|299
1689825300000|2023-07-20 03:55:00|589.92|580.52|590.85|581.45|591.04|581.64|589.87|580.47|322
1689825600000|2023-07-20 04:00:00|590.84|581.44|589.99|580.59|591.2|581.8|589.87|580.47|388
1689825900000|2023-07-20 04:05:00|590.05|580.65|592.37|582.97|592.47|583.07|589.95|580.55|434
1689826200000|2023-07-20 04:10:00|592.44|583.04|591.85|582.45|592.85|583.45|591.53|582.13|332
1689826500000|2023-07-20 04:15:00|591.86|582.46|591.81|582.41|592.44|583.04|591.55|582.15|269
1689826800000|2023-07-20 04:20:00|591.72|582.32|589.4|580|591.76|582.36|589.35|579.95|356
1689827100000|2023-07-20 04:25:00|589.42|580.02|588.23|578.83|589.45|580.05|587.88|578.48|274
1689827400000|2023-07-20 04:30:00|588.26|578.86|588.32|578.92|588.6|579.2|587.86|578.46|354
1689827700000|2023-07-20 04:35:00|588.42|579.02|588.02|578.62|588.99|579.59|587.65|578.25|344
1689828000000|2023-07-20 04:40:00|588.04|578.64|587.83|578.43|589.1|579.7|587.68|578.28|401
1689828300000|2023-07-20 04:45:00|587.81|578.41|589.16|579.76|589.76|580.36|587.5|578.1|423
1689828600000|2023-07-20 04:50:00|589.19|579.79|588.39|578.99|589.67|580.27|588.05|578.65|414
1689828900000|2023-07-20 04:55:00|588.31|578.91|588.34|578.94|589.34|579.94|588.12|578.72|427
1689829200000|2023-07-20 05:00:00|588.4|579|587.6|578.2|589.08|579.68|587.5|578.1|396
1689829500000|2023-07-20 05:05:00|587.56|578.16|587.59|578.19|587.72|578.32|586.76|577.36|357
1689829800000|2023-07-20 05:10:00|587.56|578.16|588.81|579.41|589.2|579.8|586.84|577.44|507
1689830100000|2023-07-20 05:15:00|589.02|579.62|591.81|582.41|591.81|582.41|588.99|579.59|699
1689830400000|2023-07-20 05:20:00|591.83|582.43|591.56|582.16|592.06|582.66|591.17|581.77|548
1689830700000|2023-07-20 05:25:00|591.67|582.27|591.61|582.21|591.8|582.4|590.7|581.3|444
1689831000000|2023-07-20 05:30:00|591.73|582.33|592.58|583.18|592.72|583.32|591.37|581.97|559
1689831300000|2023-07-20 05:35:00|592.63|583.23|592.84|583.44|593.25|583.85|592.41|583.01|502
1689831600000|2023-07-20 05:40:00|592.87|583.47|593.66|584.26|593.79|584.39|592.49|583.09|596
1689831900000|2023-07-20 05:45:00|593.64|584.24|594.25|584.85|594.6|585.2|593.52|584.12|437
1689832200000|2023-07-20 05:50:00|594.32|584.92|595.33|585.93|595.38|585.98|594.16|584.76|421
1689832500000|2023-07-20 05:55:00|595.3|585.9|594.87|585.47|595.44|586.04|594.4|585|397
1689832800000|2023-07-20 06:00:00|594.9|585.5|595.87|586.47|596.01|586.61|593.91|584.51|508
1689833100000|2023-07-20 06:05:00|596.05|586.65|594.08|584.68|596.15|586.75|593.98|584.58|440
1689833400000|2023-07-20 06:10:00|594.1|584.7|593.67|584.27|594.12|584.72|593.02|583.62|528
1689833700000|2023-07-20 06:15:00|593.69|584.29|593.79|584.39|594.71|585.31|593.26|583.86|483
1689834000000|2023-07-20 06:20:00|593.64|584.24|594.72|585.32|594.99|585.59|593.36|583.96|490
1689834300000|2023-07-20 06:25:00|594.73|585.33|595.83|586.43|596.03|586.63|594.51|585.11|442
1689834600000|2023-07-20 06:30:00|595.84|586.44|595.13|585.73|596.02|586.62|594.88|585.48|490
1689834900000|2023-07-20 06:35:00|594.85|585.45|594.91|585.51|595.89|586.49|594.65|585.25|540
1689835200000|2023-07-20 06:40:00|594.85|585.45|594.03|584.63|595.11|585.71|593.58|584.18|387
1689835500000|2023-07-20 06:45:00|594.05|584.65|592.74|583.34|594.52|585.12|592.72|583.32|393
1689835800000|2023-07-20 06:50:00|592.73|583.33|593.32|583.92|594|584.6|592.55|583.15|442
1689836100000|2023-07-20 06:55:00|593.41|584.01|592.84|583.44|593.51|584.11|592.83|583.43|362
1689836400000|2023-07-20 07:00:00|592.81|583.41|594.22|584.82|594.59|585.19|592.72|583.32|420
1689836700000|2023-07-20 07:05:00|594.23|584.83|594|584.6|594.9|585.5|593.27|583.87|448
1689837000000|2023-07-20 07:10:00|593.98|584.58|594.65|585.25|594.84|585.44|593.45|584.05|470
1689837300000|2023-07-20 07:15:00|594.67|585.27|596.09|586.69|596.63|587.23|594.65|585.25|629
1689837600000|2023-07-20 07:20:00|596.11|586.71|596.61|587.21|596.85|587.45|595.56|586.16|424
1689837900000|2023-07-20 07:25:00|596.83|587.43|598.07|588.67|598.12|588.72|596.34|586.94|525
1689838200000|2023-07-20 07:30:00|598.06|588.66|598.13|588.73|598.31|588.91|596.94|587.54|608
1689838500000|2023-07-20 07:35:00|598.22|588.82|597.46|588.06|598.3|588.9|596.67|587.27|621
1689838800000|2023-07-20 07:40:00|597.6|588.2|597|587.6|598.74|589.34|596.53|587.13|523
1689839100000|2023-07-20 07:45:00|596.91|587.51|598.57|589.17|598.71|589.31|596.49|587.09|573
1689839400000|2023-07-20 07:50:00|598.59|589.19|599.28|589.88|600.05|590.65|598.51|589.11|615
1689839700000|2023-07-20 07:55:00|599.29|589.89|599.61|590.21|599.77|590.37|598.99|589.59|584
1689840000000|2023-07-20 08:00:00|599.54|590.14|600.13|590.73|600.89|591.49|599.28|589.88|626
1689840300000|2023-07-20 08:05:00|600.21|590.81|599.28|589.88|600.7|591.3|598.81|589.41|562
1689840600000|2023-07-20 08:10:00|599.26|589.86|601.73|592.33|601.98|592.58|598.93|589.53|506
1689840900000|2023-07-20 08:15:00|601.74|592.34|601.26|591.86|602.12|592.72|601.11|591.71|526
1689841200000|2023-07-20 08:20:00|600.97|591.57|601.94|592.54|602.69|593.29|600.97|591.57|593
1689841500000|2023-07-20 08:25:00|601.93|592.53|603.73|594.33|603.89|594.49|601.89|592.49|491
1689841800000|2023-07-20 08:30:00|603.65|594.25|603.41|594.01|604.41|595.01|602.92|593.52|552
1689842100000|2023-07-20 08:35:00|603.11|593.71|605.2|595.8|605.51|596.11|603.11|593.71|630
1689842400000|2023-07-20 08:40:00|605.31|595.91|605.38|595.98|606.13|596.73|605.04|595.64|498
1689842700000|2023-07-20 08:45:00|605.39|595.99|607.54|598.14|607.89|598.49|605.2|595.8|643
1689843000000|2023-07-20 08:50:00|607.51|598.11|606.48|597.08|609.25|599.85|606.44|597.04|685
1689843300000|2023-07-20 08:55:00|606.47|597.07|608.09|598.69|609.28|599.88|606.32|596.92|672
1689843600000|2023-07-20 09:00:00|608.11|598.71|606.09|596.69|609.27|599.87|605.11|595.71|815
1689843900000|2023-07-20 09:05:00|606.08|596.68|607.03|597.63|608.04|598.64|605.51|596.11|688
1689844200000|2023-07-20 09:10:00|607.08|597.68|606.58|597.18|607.54|598.14|606.19|596.79|663
1689844500000|2023-07-20 09:15:00|606.6|597.2|607.24|597.84|607.54|598.14|605.54|596.14|716
1689844800000|2023-07-20 09:20:00|607.2|597.8|607.87|598.47|608.66|599.26|606.83|597.43|699
1689845100000|2023-07-20 09:25:00|607.9|598.5|606.57|597.17|608.01|598.61|606.09|596.69|683
1689845400000|2023-07-20 09:30:00|606.65|597.25|608.99|599.59|609.09|599.69|606.53|597.13|559
1689845700000|2023-07-20 09:35:00|609.01|599.61|609.97|600.57|610.45|601.05|608.87|599.47|850
1689846000000|2023-07-20 09:40:00|609.95|600.55|609.85|600.45|611.4|602|609.05|599.65|738
1689846300000|2023-07-20 09:45:00|609.84|600.44|610.22|600.82|611.49|602.09|609.15|599.75|804
1689846600000|2023-07-20 09:50:00|610.26|600.86|612.23|602.83|612.88|603.48|610.17|600.77|625
1689846900000|2023-07-20 09:55:00|612.2|602.8|613.02|603.62|614.03|604.63|612.11|602.71|666
1689847200000|2023-07-20 10:00:00|613.25|603.85|611.19|601.79|613.67|604.27|610.82|601.42|706
1689847500000|2023-07-20 10:05:00|611.2|601.8|613.41|604.01|613.77|604.37|611.04|601.64|718
1689847800000|2023-07-20 10:10:00|613.38|603.98|614.02|604.62|617.97|608.57|613.19|603.79|879
1689848100000|2023-07-20 10:15:00|614.04|604.64|616.88|607.48|617.55|608.15|613.96|604.56|689
1689848400000|2023-07-20 10:20:00|616.9|607.5|617.46|608.06|618.42|609.02|616.8|607.4|637
1689848700000|2023-07-20 10:25:00|617.47|608.07|617.92|608.52|618.39|608.99|617.11|607.71|587
1689849000000|2023-07-20 10:30:00|617.93|608.53|617.96|608.56|619.03|609.63|617.5|608.1|592
1689849300000|2023-07-20 10:35:00|617.7|608.3|620.79|611.39|620.81|611.41|617.13|607.73|513
1689849600000|2023-07-20 10:40:00|620.78|611.38|617.62|608.22|620.98|611.58|617.61|608.21|651
1689849900000|2023-07-20 10:45:00|617.61|608.21|615.25|605.85|618.68|609.28|615.06|605.66|755
1689850200000|2023-07-20 10:50:00|615.23|605.83|613.81|604.41|615.59|606.19|612.55|603.15|780
1689850500000|2023-07-20 10:55:00|613.61|604.21|612.85|603.45|614.43|605.03|612.57|603.17|665
1689850800000|2023-07-20 11:00:00|612.93|603.53|612.05|602.65|614.04|604.64|611.4|602|706
1689851100000|2023-07-20 11:05:00|611.99|602.59|612.07|602.67|613.67|604.27|611.66|602.26|590
1689851400000|2023-07-20 11:10:00|612.09|602.69|612.1|602.7|613.13|603.73|611.67|602.27|487
1689851700000|2023-07-20 11:15:00|612.12|602.72|610.71|601.31|613.07|603.67|610.52|601.12|520
1689852000000|2023-07-20 11:20:00|610.63|601.23|610.79|601.39|611.67|602.27|610.44|601.04|487
1689852300000|2023-07-20 11:25:00|610.75|601.35|612.62|603.22|612.69|603.29|610.72|601.32|468
1689852600000|2023-07-20 11:30:00|612.6|603.2|613.1|603.7|613.5|604.1|612.24|602.84|497
1689852900000|2023-07-20 11:35:00|613.04|603.64|612.41|603.01|613.5|604.1|611.79|602.39|515
1689853200000|2023-07-20 11:40:00|612.56|603.16|613.58|604.18|614.26|604.86|611.98|602.58|566
1689853500000|2023-07-20 11:45:00|613.56|604.16|613.8|604.4|614.04|604.64|612.86|603.46|605
1689853800000|2023-07-20 11:50:00|613.82|604.42|615.17|605.77|615.64|606.24|613.62|604.22|504
1689854100000|2023-07-20 11:55:00|615.29|605.89|614.18|604.78|615.29|605.89|613.23|603.83|524
1689854400000|2023-07-20 12:00:00|614.17|604.77|614.69|605.29|616.82|607.42|614.15|604.75|584
1689854700000|2023-07-20 12:05:00|614.72|605.32|613.07|603.67|616.15|606.75|612.95|603.55|597
1689855000000|2023-07-20 12:10:00|613.06|603.66|612.69|603.29|613.74|604.34|612.13|602.73|598
1689855300000|2023-07-20 12:15:00|612.66|603.26|612.29|602.89|613.92|604.52|611.64|602.24|547
1689855600000|2023-07-20 12:20:00|612.32|602.92|615.09|605.69|615.35|605.95|612.13|602.73|535
1689855900000|2023-07-20 12:25:00|615.06|605.66|615.02|605.62|615.72|606.32|614.23|604.83|543
1689856200000|2023-07-20 12:30:00|614.97|605.57|613.75|604.35|615.25|605.85|613.47|604.07|708
1689856500000|2023-07-20 12:35:00|613.96|604.56|613.28|603.88|614.64|605.24|612.64|603.24|542
1689856800000|2023-07-20 12:40:00|613.3|603.9|612.3|602.9|613.43|604.03|611.66|602.26|539
1689857100000|2023-07-20 12:45:00|612.31|602.91|611.37|601.97|612.94|603.54|611.2|601.8|609
1689857400000|2023-07-20 12:50:00|611.28|601.88|610.5|601.1|612|602.6|610.45|601.05|504
1689857700000|2023-07-20 12:55:00|610.58|601.18|610.78|601.38|611.37|601.97|610.5|601.1|431
1689858000000|2023-07-20 13:00:00|610.75|601.35|610.87|601.47|611.3|601.9|610.03|600.63|561
1689858300000|2023-07-20 13:05:00|611.27|601.87|610.43|601.03|611.58|602.18|609.87|600.47|511
1689858600000|2023-07-20 13:10:00|610.44|601.04|608.79|599.39|610.8|601.4|608.45|599.05|455
1689858900000|2023-07-20 13:15:00|608.76|599.36|609.47|600.07|609.75|600.35|608.39|598.99|573
1689859200000|2023-07-20 13:20:00|609.7|600.3|609.77|600.37|611.01|601.61|609.36|599.96|463
1689859500000|2023-07-20 13:25:00|609.87|600.47|610.81|601.41|610.87|601.47|609.18|599.78|541
1689859800000|2023-07-20 13:30:00|610.77|601.37|611.54|602.14|611.97|602.57|610.57|601.17|586
1689860100000|2023-07-20 13:35:00|611.68|602.28|611.93|602.53|612.16|602.76|611.03|601.63|495
1689860400000|2023-07-20 13:40:00|611.95|602.55|611.81|602.41|612.26|602.86|610.83|601.43|631
1689860700000|2023-07-20 13:45:00|611.77|602.37|612.58|603.18|613.05|603.65|611.25|601.85|481
1689861000000|2023-07-20 13:50:00|612.59|603.19|613.3|603.9|613.45|604.05|611.85|602.45|531
1689861300000|2023-07-20 13:55:00|613.28|603.88|611.81|602.41|613.68|604.28|611.62|602.22|525
1689861600000|2023-07-20 14:00:00|611.8|602.4|613.31|603.91|613.62|604.22|611.8|602.4|523
1689861900000|2023-07-20 14:05:00|613.28|603.88|610.61|601.21|613.48|604.08|610.55|601.15|676
1689862200000|2023-07-20 14:10:00|610.58|601.18|609.92|600.52|611.49|602.09|609.44|600.04|637
1689862500000|2023-07-20 14:15:00|609.93|600.53|607.89|598.49|610.96|601.56|607.36|597.96|764
1689862800000|2023-07-20 14:20:00|607.84|598.44|607.09|597.69|608.74|599.34|606.94|597.54|711
1689863100000|2023-07-20 14:25:00|607.08|597.68|607.94|598.54|608.8|599.4|606.73|597.33|616
1689863400000|2023-07-20 14:30:00|607.9|598.5|606.41|597.01|608.59|599.19|606.13|596.73|740
1689863700000|2023-07-20 14:35:00|606.45|597.05|599.76|590.36|606.63|597.23|597.47|588.07|1060
1689864000000|2023-07-20 14:40:00|599.8|590.4|595.74|586.34|600.44|591.04|595.66|586.26|1025
1689864300000|2023-07-20 14:45:00|595.76|586.36|595.51|586.11|597.7|588.3|594.76|585.36|1009
1689864600000|2023-07-20 14:50:00|595.53|586.13|593.39|583.99|595.66|586.26|591.3|581.9|1030
1689864900000|2023-07-20 14:55:00|593.38|583.98|595.08|585.68|595.66|586.26|591.86|582.46|983
1689865200000|2023-07-20 15:00:00|595.03|585.63|596.67|587.27|596.83|587.43|592.59|583.19|932
1689865500000|2023-07-20 15:05:00|596.69|587.29|597.77|588.37|598.23|588.83|596.06|586.66|777
1689865800000|2023-07-20 15:10:00|597.68|588.28|597.49|588.09|597.78|588.38|596.59|587.19|609
1689866100000|2023-07-20 15:15:00|597.46|588.06|597.18|587.78|597.5|588.1|595.35|585.95|659
1689866400000|2023-07-20 15:20:00|597.34|587.94|597.85|588.45|598.25|588.85|595.44|586.04|683
1689866700000|2023-07-20 15:25:00|598.02|588.62|598.96|589.56|599.13|589.73|597.56|588.16|468
1689867000000|2023-07-20 15:30:00|598.98|589.58|596.63|587.23|599.11|589.71|595.8|586.4|561
1689867300000|2023-07-20 15:35:00|596.56|587.16|597.08|587.68|597.4|588|595.35|585.95|653
1689867600000|2023-07-20 15:40:00|597.06|587.66|596.57|587.17|597.16|587.76|595.3|585.9|651
1689867900000|2023-07-20 15:45:00|596.55|587.15|593.83|584.43|596.59|587.19|593.76|584.36|663
1689868200000|2023-07-20 15:50:00|593.84|584.44|594.95|585.55|595.89|586.49|593.37|583.97|708
1689868500000|2023-07-20 15:55:00|594.97|585.57|594.88|585.48|596.24|586.84|594.87|585.47|578
1689868800000|2023-07-20 16:00:00|594.97|585.57|596.28|586.88|596.35|586.95|594.85|585.45|746
1689869100000|2023-07-20 16:05:00|596.34|586.94|598.61|589.21|599.21|589.81|596.34|586.94|665
1689869400000|2023-07-20 16:10:00|598.63|589.23|597.39|587.99|598.75|589.35|596.95|587.55|614
1689869700000|2023-07-20 16:15:00|597.4|588|595.15|585.75|597.56|588.16|595.14|585.74|488
1689870000000|2023-07-20 16:20:00|595.19|585.79|595.1|585.7|596.05|586.65|594.55|585.15|647
1689870300000|2023-07-20 16:25:00|595.08|585.68|595.99|586.59|596.67|587.27|594.86|585.46|606
1689870600000|2023-07-20 16:30:00|595.98|586.58|597.02|587.62|597.86|588.46|595.37|585.97|650
1689870900000|2023-07-20 16:35:00|597.01|587.61|596.72|587.32|597.19|587.79|595.36|585.96|695
1689871200000|2023-07-20 16:40:00|596.7|587.3|596.76|587.36|597.49|588.09|595.32|585.92|652
1689871500000|2023-07-20 16:45:00|596.78|587.38|596.03|586.63|597.29|587.89|595.54|586.14|714
1689871800000|2023-07-20 16:50:00|595.91|586.51|596.15|586.75|597.97|588.57|595.36|585.96|664
1689872100000|2023-07-20 16:55:00|596.18|586.78|597.72|588.32|597.83|588.43|595.28|585.88|722
1689872400000|2023-07-20 17:00:00|597.61|588.21|597.85|588.45|599.27|589.87|596.96|587.56|732
1689872700000|2023-07-20 17:05:00|597.94|588.54|597.22|587.82|598.07|588.67|596.25|586.85|668
1689873000000|2023-07-20 17:10:00|597.11|587.71|597.7|588.3|598.01|588.61|596.66|587.26|525
1689873300000|2023-07-20 17:15:00|597.74|588.34|596|586.6|597.75|588.35|595.85|586.45|484
1689873600000|2023-07-20 17:20:00|595.98|586.58|595.88|586.48|596.3|586.9|594.93|585.53|499
1689873900000|2023-07-20 17:25:00|595.89|586.49|596.56|587.16|596.69|587.29|594.94|585.54|545
1689874200000|2023-07-20 17:30:00|596.51|587.11|597.29|587.89|597.45|588.05|596.13|586.73|543
1689874500000|2023-07-20 17:35:00|597.34|587.94|598.38|588.98|598.83|589.43|597.28|587.88|480
1689874800000|2023-07-20 17:40:00|598.34|588.94|599.11|589.71|599.77|590.37|598.18|588.78|564
1689875100000|2023-07-20 17:45:00|599.03|589.63|599.39|589.99|599.61|590.21|598.69|589.29|483
1689875400000|2023-07-20 17:50:00|599.3|589.9|598.99|589.59|599.84|590.44|598.39|588.99|480
1689875700000|2023-07-20 17:55:00|599|589.6|598.6|589.2|599.11|589.71|598.23|588.83|366
1689876000000|2023-07-20 18:00:00|598.62|589.22|597.51|588.11|598.97|589.57|597.27|587.87|511
1689876300000|2023-07-20 18:05:00|597.49|588.09|597.68|588.28|598.33|588.93|597.25|587.85|398
1689876600000|2023-07-20 18:10:00|597.59|588.19|596.49|587.09|597.78|588.38|596.1|586.7|422
1689876900000|2023-07-20 18:15:00|596.55|587.15|596.2|586.8|596.97|587.57|595.88|586.48|525
1689877200000|2023-07-20 18:20:00|595.92|586.52|595.8|586.4|596.8|587.4|595.58|586.18|523
1689877500000|2023-07-20 18:25:00|595.76|586.36|594.67|585.27|596.03|586.63|594.37|584.97|527
1689877800000|2023-07-20 18:30:00|594.66|585.26|595.02|585.62|596.02|586.62|593.37|583.97|766
1689878100000|2023-07-20 18:35:00|594.96|585.56|594.43|585.03|595.17|585.77|593.73|584.33|733
1689878400000|2023-07-20 18:40:00|594.44|585.04|595.44|586.04|595.91|586.51|594.02|584.62|505
1689878700000|2023-07-20 18:45:00|595.52|586.12|596.52|587.12|596.83|587.43|595.37|585.97|508
1689879000000|2023-07-20 18:50:00|596.56|587.16|595.3|585.9|596.61|587.21|594.56|585.16|519
1689879300000|2023-07-20 18:55:00|595.29|585.89|594.31|584.91|595.41|586.01|594.01|584.61|537
1689879600000|2023-07-20 19:00:00|594.44|585.04|595.71|586.31|595.86|586.46|593.97|584.57|580
1689879900000|2023-07-20 19:05:00|595.8|586.4|597.1|587.7|597.32|587.92|595.57|586.17|459
1689880200000|2023-07-20 19:10:00|597.05|587.65|595.39|585.99|597.13|587.73|595.14|585.74|499
1689880500000|2023-07-20 19:15:00|595.35|585.95|596.55|587.15|596.69|587.29|595.22|585.82|416
1689880800000|2023-07-20 19:20:00|596.54|587.14|596.9|587.5|597.1|587.7|596.09|586.69|358
1689881100000|2023-07-20 19:25:00|596.92|587.52|597.88|588.48|598.02|588.62|596.89|587.49|300
1689881400000|2023-07-20 19:30:00|597.99|588.59|598.28|588.88|598.35|588.95|597.53|588.13|419
1689881700000|2023-07-20 19:35:00|598.23|588.83|598.15|588.75|598.82|589.42|597.66|588.26|418
1689882000000|2023-07-20 19:40:00|598.17|588.77|597.11|587.71|598.28|588.88|596.82|587.42|322
1689882300000|2023-07-20 19:45:00|597.12|587.72|598.24|588.84|598.35|588.95|597.04|587.64|423
1689882600000|2023-07-20 19:50:00|598.27|588.87|598.8|589.4|599.42|590.02|598|588.6|431
1689882900000|2023-07-20 19:55:00|598.82|589.42|598.55|589.15|599.03|589.63|597.73|588.33|401
1689883200000|2023-07-20 20:00:00|598.57|589.17|596.45|587.05|598.68|589.28|596.39|586.99|575
1689883500000|2023-07-20 20:05:00|596.67|587.27|595.64|586.24|597.03|587.63|594.45|585.05|569
1689883800000|2023-07-20 20:10:00|595.37|585.97|595.68|586.28|596.06|586.66|594.25|584.85|452
1689884100000|2023-07-20 20:15:00|595.5|586.1|595.44|586.04|596.32|586.92|594.7|585.3|512
1689884400000|2023-07-20 20:20:00|595.5|586.1|592.99|583.59|595.55|586.15|592.42|583.02|525
1689884700000|2023-07-20 20:25:00|592.94|583.54|593.89|584.49|594.62|585.22|592.48|583.08|444
1689885000000|2023-07-20 20:30:00|593.9|584.5|591.04|581.64|594.27|584.87|589.95|580.55|642
1689885300000|2023-07-20 20:35:00|590.91|581.51|591.82|582.42|591.93|582.53|590.3|580.9|503
1689885600000|2023-07-20 20:40:00|591.97|582.57|592.45|583.05|593.8|584.4|591.78|582.38|464
1689885900000|2023-07-20 20:45:00|592.47|583.07|593.88|584.48|594|584.6|591.15|581.75|667
1689886200000|2023-07-20 20:50:00|593.9|584.5|592.18|582.78|594.07|584.67|591.95|582.55|453
1689886500000|2023-07-20 20:55:00|592.17|582.77|593.27|583.87|593.66|584.26|591.9|582.5|397
1689886800000|2023-07-20 21:00:00|593.16|583.76|593.3|583.9|593.53|584.13|592.38|582.98|295
1689887100000|2023-07-20 21:05:00|593.28|583.88|594.85|585.45|594.92|585.52|592.54|583.14|323
1689887400000|2023-07-20 21:10:00|594.89|585.49|595.45|586.05|595.47|586.07|594.62|585.22|285
1689887700000|2023-07-20 21:15:00|595.47|586.07|595.25|585.85|595.57|586.17|594.49|585.09|289
1689888000000|2023-07-20 21:20:00|595.24|585.84|595.73|586.33|595.87|586.47|594.82|585.42|243
1689888300000|2023-07-20 21:25:00|595.75|586.35|596.77|587.37|596.82|587.42|595.75|586.35|226
1689888600000|2023-07-20 21:30:00|596.8|587.4|598.17|588.77|598.25|588.85|596.64|587.24|261
1689888900000|2023-07-20 21:35:00|598.14|588.74|598.35|588.95|598.45|589.05|596.61|587.21|173
1689889200000|2023-07-20 21:40:00|597.66|588.26|599|589.6|599.03|589.63|597.66|588.26|198
1689889500000|2023-07-20 21:45:00|599.01|589.61|599.11|589.71|599.19|589.79|598.83|589.43|177
1689889800000|2023-07-20 21:50:00|599.07|589.67|599.54|590.14|599.55|590.15|599.07|589.67|193
1689890100000|2023-07-20 21:55:00|599.66|590.26|601.22|591.82|601.28|591.88|599.66|590.26|251
1689890400000|2023-07-20 22:00:00|601.25|591.85|601.7|592.3|601.74|592.34|600.23|590.83|463
1689890700000|2023-07-20 22:05:00|601.71|592.31|602.25|592.85|602.3|592.9|601.36|591.96|426
1689891000000|2023-07-20 22:10:00|602.24|592.84|603.09|593.69|603.86|594.46|602.24|592.84|479
1689891300000|2023-07-20 22:15:00|603.07|593.67|603.33|593.93|603.83|594.43|602.08|592.68|487
1689891600000|2023-07-20 22:20:00|603.32|593.92|604.74|595.34|604.84|595.44|603.27|593.87|443
1689891900000|2023-07-20 22:25:00|604.81|595.41|606.47|597.07|607.19|597.79|604.65|595.25|416
1689892200000|2023-07-20 22:30:00|606.43|597.03|607.74|598.34|609.62|600.22|605.84|596.44|644
1689892500000|2023-07-20 22:35:00|607.75|598.35|606.7|597.3|608.78|599.38|605.82|596.42|599
1689892800000|2023-07-20 22:40:00|606.68|597.28|606.04|596.64|606.85|597.45|605.5|596.1|425
1689893100000|2023-07-20 22:45:00|606.06|596.66|604.44|595.04|606.08|596.68|604.26|594.86|442
1689893400000|2023-07-20 22:50:00|604.4|595|604.65|595.25|605.71|596.31|604.27|594.87|428
1689893700000|2023-07-20 22:55:00|604.63|595.23|602.96|593.56|605.95|596.55|602.61|593.21|482
1689894000000|2023-07-20 23:00:00|602.95|593.55|602.91|593.51|603.08|593.68|602.16|592.76|388
1689894300000|2023-07-20 23:05:00|602.98|593.58|604|594.6|604.29|594.89|602.5|593.1|392
1689894600000|2023-07-20 23:10:00|604.01|594.61|604.07|594.67|604.26|594.86|603.49|594.09|332
1689894900000|2023-07-20 23:15:00|604.05|594.65|604.57|595.17|604.84|595.44|603.64|594.24|374
1689895200000|2023-07-20 23:20:00|604.73|595.33|603.63|594.23|604.98|595.58|603.28|593.88|345
1689895500000|2023-07-20 23:25:00|603.58|594.18|605.54|596.14|605.54|596.14|603.51|594.11|428
1689895800000|2023-07-20 23:30:00|605.51|596.11|603.96|594.56|605.65|596.25|603.12|593.72|444
1689896100000|2023-07-20 23:35:00|603.78|594.38|607.19|597.79|607.39|597.99|602.9|593.5|476
1689896400000|2023-07-20 23:40:00|607.18|597.78|605.84|596.44|607.33|597.93|604.85|595.45|522
1689896700000|2023-07-20 23:45:00|605.79|596.39|604.67|595.27|605.87|596.47|604.02|594.62|445
1689897000000|2023-07-20 23:50:00|604.69|595.29|604.79|595.39|605.47|596.07|604.25|594.85|388
1689897300000|2023-07-20 23:55:00|604.78|595.38|606.35|596.95|606.73|597.33|604.2|594.8|430
1689897600000|2023-07-21 00:00:00|606.34|596.94|605.13|595.73|607.36|597.96|604.97|595.57|723
1689897900000|2023-07-21 00:05:00|605.12|595.72|605.96|596.56|606.85|597.45|604.6|595.2|599
1689898200000|2023-07-21 00:10:00|606.01|596.61|604.58|595.18|606.07|596.67|604.24|594.84|584
1689898500000|2023-07-21 00:15:00|604.6|595.2|601.44|592.04|604.83|595.43|601.06|591.66|584
1689898800000|2023-07-21 00:20:00|601.46|592.06|602.38|592.98|602.44|593.04|600.75|591.35|568
1689899100000|2023-07-21 00:25:00|602.39|592.99|600.95|591.55|603.15|593.75|600.63|591.23|419
1689899400000|2023-07-21 00:30:00|600.96|591.56|600.4|591|601.54|592.14|600.26|590.86|435
1689899700000|2023-07-21 00:35:00|600.42|591.02|600.3|590.9|600.43|591.03|599.43|590.03|460
1689900000000|2023-07-21 00:40:00|600.28|590.88|602.87|593.47|602.95|593.55|599.85|590.45|540
1689900300000|2023-07-21 00:45:00|602.79|593.39|603.38|593.98|604.62|595.22|602.58|593.18|481
1689900600000|2023-07-21 00:50:00|603.41|594.01|602.31|592.91|603.41|594.01|602.25|592.85|437
1689900900000|2023-07-21 00:55:00|602.32|592.92|601.84|592.44|602.43|593.03|601.63|592.23|395
1689901200000|2023-07-21 01:00:00|601.77|592.37|601.12|591.72|602.25|592.85|600.13|590.73|557
1689901500000|2023-07-21 01:05:00|601.14|591.74|603.63|594.23|603.79|594.39|600.88|591.48|443
1689901800000|2023-07-21 01:10:00|603.62|594.22|606.72|597.32|606.84|597.44|603.57|594.17|595
1689902100000|2023-07-21 01:15:00|606.68|597.28|605.91|596.51|607.57|598.17|605.65|596.25|648
1689902400000|2023-07-21 01:20:00|605.85|596.45|607.46|598.06|608.03|598.63|605.73|596.33|741
1689902700000|2023-07-21 01:25:00|607.45|598.05|608.12|598.72|609.02|599.62|607.19|597.79|567
1689903000000|2023-07-21 01:30:00|608.05|598.65|607.94|598.54|608.51|599.11|606.96|597.56|481
1689903300000|2023-07-21 01:35:00|607.93|598.53|608.04|598.64|608.15|598.75|607|597.6|440
1689903600000|2023-07-21 01:40:00|607.74|598.34|609.36|599.96|609.62|600.22|607.11|597.71|462
1689903900000|2023-07-21 01:45:00|609.39|599.99|609.56|600.16|610.99|601.59|609.01|599.61|621
1689904200000|2023-07-21 01:50:00|609.51|600.11|610.06|600.66|611.32|601.92|609.11|599.71|666
1689904500000|2023-07-21 01:55:00|610.05|600.65|610.89|601.49|611.32|601.92|609.63|600.23|580
1689904800000|2023-07-21 02:00:00|610.84|601.44|610.48|601.08|612.18|602.78|610.25|600.85|582
1689905100000|2023-07-21 02:05:00|610.46|601.06|616.1|606.7|616.33|606.93|610|600.6|670
1689905400000|2023-07-21 02:10:00|616.11|606.71|617.71|608.31|620.32|610.92|616.1|606.7|898
1689905700000|2023-07-21 02:15:00|617.77|608.37|617.94|608.54|620.27|610.87|616.67|607.27|753
1689906000000|2023-07-21 02:20:00|617.95|608.55|618.99|609.59|618.99|609.59|616.6|607.2|729
1689906300000|2023-07-21 02:25:00|618.8|609.4|619.03|609.63|620.01|610.61|618.54|609.14|759
1689906600000|2023-07-21 02:30:00|619.08|609.68|620.17|610.77|621.22|611.82|618.95|609.55|688
1689906900000|2023-07-21 02:35:00|620.18|610.78|622.81|613.41|623.18|613.78|620.18|610.78|728
1689907200000|2023-07-21 02:40:00|622.82|613.42|622.78|613.38|623.17|613.77|620.94|611.54|761
1689907500000|2023-07-21 02:45:00|622.72|613.32|622.51|613.11|623.04|613.64|621.22|611.82|617
1689907800000|2023-07-21 02:50:00|622.48|613.08|622.29|612.89|623.54|614.14|621.87|612.47|674
1689908100000|2023-07-21 02:55:00|622.31|612.91|623.31|613.91|624.71|615.31|622.06|612.66|715
1689908400000|2023-07-21 03:00:00|623.29|613.89|625.81|616.41|628.01|618.61|623.29|613.89|841
1689908700000|2023-07-21 03:05:00|625.84|616.44|626.19|616.79|628.75|619.35|625.56|616.16|835
1689909000000|2023-07-21 03:10:00|626.18|616.78|624.72|615.32|626.9|617.5|624.65|615.25|792
1689909300000|2023-07-21 03:15:00|624.69|615.29|624.96|615.56|626.5|617.1|624.65|615.25|727
1689909600000|2023-07-21 03:20:00|625.02|615.62|623.6|614.2|626.1|616.7|623|613.6|745
1689909900000|2023-07-21 03:25:00|623.52|614.12|624.38|614.98|624.97|615.57|623.15|613.75|604
1689910200000|2023-07-21 03:30:00|624.34|614.94|622.57|613.17|626.25|616.85|622.36|612.96|703
1689910500000|2023-07-21 03:35:00|622.58|613.18|623.2|613.8|623.32|613.92|621.66|612.26|491
1689910800000|2023-07-21 03:40:00|623.26|613.86|622.14|612.74|623.91|614.51|621.8|612.4|651
1689911100000|2023-07-21 03:45:00|622.15|612.75|622.51|613.11|622.97|613.57|621.65|612.25|622
1689911400000|2023-07-21 03:50:00|622.43|613.03|622.52|613.12|623.09|613.69|621.66|612.26|511
1689911700000|2023-07-21 03:55:00|622.49|613.09|622.02|612.62|623.31|613.91|621.58|612.18|544
1689912000000|2023-07-21 04:00:00|622.03|612.63|623.1|613.7|624.75|615.35|622.03|612.63|628
1689912300000|2023-07-21 04:05:00|623.08|613.68|621.8|612.4|623.94|614.54|621.56|612.16|504
1689912600000|2023-07-21 04:10:00|621.81|612.41|623.09|613.69|623.38|613.98|621.81|612.41|496
1689912900000|2023-07-21 04:15:00|623.11|613.71|621.07|611.67|623.23|613.83|621.05|611.65|405
1689913200000|2023-07-21 04:20:00|621.09|611.69|620.96|611.56|622.2|612.8|620.8|611.4|516
1689913500000|2023-07-21 04:25:00|620.91|611.51|620.16|610.76|620.95|611.55|618.98|609.58|559
1689913800000|2023-07-21 04:30:00|620.04|610.64|621.92|612.52|622.73|613.33|619.89|610.49|611
1689914100000|2023-07-21 04:35:00|621.91|612.51|620.99|611.59|622.58|613.18|620.9|611.5|508
1689914400000|2023-07-21 04:40:00|621|611.6|623.01|613.61|623.17|613.77|619.65|610.25|612
1689914700000|2023-07-21 04:45:00|622.48|613.08|623.85|614.45|624.77|615.37|621.01|611.61|695
1689915000000|2023-07-21 04:50:00|623.83|614.43|623.83|614.43|625.37|615.97|623.57|614.17|608
1689915300000|2023-07-21 04:55:00|623.8|614.4|622.36|612.96|624.2|614.8|622.36|612.96|626
1689915600000|2023-07-21 05:00:00|622.3|612.9|622.7|613.3|623.71|614.31|621.15|611.75|628
1689915900000|2023-07-21 05:05:00|622.73|613.33|623.82|614.42|623.92|614.52|622.22|612.82|604
1689916200000|2023-07-21 05:10:00|623.76|614.36|623.79|614.39|624.43|615.03|622.67|613.27|571
1689916500000|2023-07-21 05:15:00|623.78|614.38|621.69|612.29|624.09|614.69|621.21|611.81|610
1689916800000|2023-07-21 05:20:00|621.64|612.24|620.68|611.28|622.5|613.1|620.26|610.86|578
1689917100000|2023-07-21 05:25:00|620.66|611.26|621.4|612|622.03|612.63|620.35|610.95|648
1689917400000|2023-07-21 05:30:00|621.44|612.04|620.83|611.43|622.1|612.7|620.7|611.3|561
1689917700000|2023-07-21 05:35:00|620.8|611.4|618.8|609.4|620.94|611.54|618.76|609.36|578
1689918000000|2023-07-21 05:40:00|618.79|609.39|618.77|609.37|620.89|611.49|618.55|609.15|503
1689918300000|2023-07-21 05:45:00|618.76|609.36|617.7|608.3|618.97|609.57|617.51|608.11|629
1689918600000|2023-07-21 05:50:00|617.68|608.28|617.15|607.75|618.81|609.41|616.48|607.08|628
1689918900000|2023-07-21 05:55:00|617.17|607.77|617.53|608.13|617.97|608.57|616.38|606.98|558
1689919200000|2023-07-21 06:00:00|617.56|608.16|620.63|611.23|620.81|611.41|617.55|608.15|719
1689919500000|2023-07-21 06:05:00|620.56|611.16|620.12|610.72|620.72|611.32|618.47|609.07|664
1689919800000|2023-07-21 06:10:00|620.22|610.82|619.93|610.53|620.86|611.46|619.79|610.39|584
1689920100000|2023-07-21 06:15:00|620.08|610.68|619.99|610.59|621.57|612.17|619.7|610.3|661
1689920400000|2023-07-21 06:20:00|620.03|610.63|618.85|609.45|620.41|611.01|618.64|609.24|414
1689920700000|2023-07-21 06:25:00|618.86|609.46|620.02|610.62|621.04|611.64|618.84|609.44|545
1689921000000|2023-07-21 06:30:00|620.04|610.64|619.62|610.22|620.49|611.09|619.12|609.72|551
1689921300000|2023-07-21 06:35:00|619.56|610.16|618.26|608.86|620.26|610.86|618.03|608.63|579
1689921600000|2023-07-21 06:40:00|618.24|608.84|618.61|609.21|619.05|609.65|618.02|608.62|579
1689921900000|2023-07-21 06:45:00|618.59|609.19|619.92|610.52|620.07|610.67|618.51|609.11|443
1689922200000|2023-07-21 06:50:00|619.9|610.5|621.17|611.77|621.5|612.1|619.72|610.32|450
1689922500000|2023-07-21 06:55:00|621.14|611.74|620.9|611.5|621.21|611.81|619.47|610.07|508
1689922800000|2023-07-21 07:00:00|620.88|611.48|621.17|611.77|621.8|612.4|619.87|610.47|485
1689923100000|2023-07-21 07:05:00|621.2|611.8|621.28|611.88|621.91|612.51|620.76|611.36|500
1689923400000|2023-07-21 07:10:00|621.26|611.86|621.2|611.8|622.25|612.85|620.85|611.45|553
1689923700000|2023-07-21 07:15:00|621.19|611.79|618.48|609.08|621.19|611.79|618.4|609|526
1689924000000|2023-07-21 07:20:00|618.45|609.05|619.39|609.99|619.75|610.35|618.21|608.81|550
1689924300000|2023-07-21 07:25:00|619.47|610.07|617.87|608.47|619.59|610.19|617.48|608.08|436
1689924600000|2023-07-21 07:30:00|617.97|608.57|617.42|608.02|618.17|608.77|616.05|606.65|706
1689924900000|2023-07-21 07:35:00|617.45|608.05|617.52|608.12|619.11|609.71|617.31|607.91|680
1689925200000|2023-07-21 07:40:00|617.53|608.13|617.19|607.79|617.91|608.51|616.32|606.92|567
1689925500000|2023-07-21 07:45:00|617.04|607.64|618.63|609.23|618.9|609.5|616.3|606.9|585
1689925800000|2023-07-21 07:50:00|618.55|609.15|618.51|609.11|619.02|609.62|617.78|608.38|569
1689926100000|2023-07-21 07:55:00|618.41|609.01|617.9|608.5|619.19|609.79|617.69|608.29|481
1689926400000|2023-07-21 08:00:00|617.92|608.52|619.99|610.59|620.1|610.7|617.67|608.27|599
1689926700000|2023-07-21 08:05:00|619.95|610.55|620.04|610.64|620.6|611.2|619.58|610.18|468
1689927000000|2023-07-21 08:10:00|619.91|610.51|620.29|610.89|620.61|611.21|619.49|610.09|415
1689927300000|2023-07-21 08:15:00|620.3|610.9|620.8|611.4|621.18|611.78|619.5|610.1|383
1689927600000|2023-07-21 08:20:00|620.86|611.46|620.87|611.47|621.27|611.87|620.76|611.36|421
1689927900000|2023-07-21 08:25:00|620.89|611.49|620.99|611.59|621.41|612.01|620|610.6|370
1689928200000|2023-07-21 08:30:00|621|611.6|619.73|610.33|621.18|611.78|619.63|610.23|389
1689928500000|2023-07-21 08:35:00|619.74|610.34|618.38|608.98|619.95|610.55|618.23|608.83|502
1689928800000|2023-07-21 08:40:00|618.37|608.97|621.51|612.11|622.19|612.79|618.37|608.97|539
1689929100000|2023-07-21 08:45:00|621.5|612.1|619.95|610.55|622|612.6|619.8|610.4|371
1689929400000|2023-07-21 08:50:00|620.23|610.83|621.41|612.01|621.75|612.35|619.92|610.52|401
1689929700000|2023-07-21 08:55:00|621.4|612|619.46|610.06|621.86|612.46|619.35|609.95|380
1689930000000|2023-07-21 09:00:00|619.48|610.08|619.77|610.37|621.41|612.01|619.48|610.08|582
1689930300000|2023-07-21 09:05:00|619.8|610.4|621.8|612.4|621.8|612.4|619.2|609.8|570
1689930600000|2023-07-21 09:10:00|621.75|612.35|622.33|612.93|622.68|613.28|621.3|611.9|458
1689930900000|2023-07-21 09:15:00|622.32|612.92|624.01|614.61|624.03|614.63|622.07|612.67|382
1689931200000|2023-07-21 09:20:00|624|614.6|622.78|613.38|624.45|615.05|622.68|613.28|548
1689931500000|2023-07-21 09:25:00|622.72|613.32|622.11|612.71|623.25|613.85|621.75|612.35|494
1689931800000|2023-07-21 09:30:00|622.12|612.72|621.11|611.71|622.68|613.28|620.93|611.53|462
1689932100000|2023-07-21 09:35:00|621.34|611.94|620.06|610.66|621.52|612.12|619.85|610.45|337
1689932400000|2023-07-21 09:40:00|619.84|610.44|618.98|609.58|619.95|610.55|618.74|609.34|499
1689932700000|2023-07-21 09:45:00|618.94|609.54|618.24|608.84|619.6|610.2|617.84|608.44|562
1689933000000|2023-07-21 09:50:00|618.41|609.01|617.1|607.7|618.77|609.37|616.97|607.57|660
1689933300000|2023-07-21 09:55:00|617.11|607.71|616.45|607.05|617.75|608.35|616.35|606.95|608
1689933600000|2023-07-21 10:00:00|616.64|607.24|616.65|607.25|617.46|608.06|616.14|606.74|506
1689933900000|2023-07-21 10:05:00|616.7|607.3|616.87|607.47|617.91|608.51|616.11|606.71|516
1689934200000|2023-07-21 10:10:00|616.82|607.42|618.44|609.04|618.44|609.04|616.64|607.24|577
1689934500000|2023-07-21 10:15:00|618.54|609.14|619.16|609.76|619.17|609.77|617.25|607.85|637
1689934800000|2023-07-21 10:20:00|619.03|609.63|619.91|610.51|620.33|610.93|618.75|609.35|503
1689935100000|2023-07-21 10:25:00|619.92|610.52|618.95|609.55|620.46|611.06|618.48|609.08|478
1689935400000|2023-07-21 10:30:00|619.03|609.63|619.7|610.3|620.1|610.7|618.03|608.63|518
1689935700000|2023-07-21 10:35:00|619.67|610.27|618.47|609.07|620.19|610.79|618.08|608.68|490
1689936000000|2023-07-21 10:40:00|618.44|609.04|619.07|609.67|619.42|610.02|618.15|608.75|447
1689936300000|2023-07-21 10:45:00|619.04|609.64|616.82|607.42|619.45|610.05|616.33|606.93|680
1689936600000|2023-07-21 10:50:00|616.87|607.47|617.92|608.52|617.92|608.52|616.1|606.7|477
1689936900000|2023-07-21 10:55:00|617.89|608.49|618.86|609.46|619.09|609.69|617.8|608.4|451
1689937200000|2023-07-21 11:00:00|618.85|609.45|618.32|608.92|619.12|609.72|617.87|608.47|485
1689937500000|2023-07-21 11:05:00|618.31|608.91|619.16|609.76|619.28|609.88|617.95|608.55|324
1689937800000|2023-07-21 11:10:00|619.18|609.78|621.67|612.27|621.82|612.42|619.07|609.67|473
1689938100000|2023-07-21 11:15:00|621.68|612.28|621.53|612.13|622.14|612.74|621.07|611.67|521
1689938400000|2023-07-21 11:20:00|621.56|612.16|620.45|611.05|621.96|612.56|620.3|610.9|625
1689938700000|2023-07-21 11:25:00|620.47|611.07|622|612.6|622.25|612.85|620.3|610.9|608
1689939000000|2023-07-21 11:30:00|622.01|612.61|620.68|611.28|622.27|612.87|619.95|610.55|566
1689939300000|2023-07-21 11:35:00|620.66|611.26|621.64|612.24|622.19|612.79|620.27|610.87|508
1689939600000|2023-07-21 11:40:00|621.62|612.22|622.23|612.83|622.75|613.35|621.55|612.15|558
1689939900000|2023-07-21 11:45:00|622.24|612.84|622.77|613.37|623.08|613.68|622.01|612.61|465
1689940200000|2023-07-21 11:50:00|622.78|613.38|622.99|613.59|625.13|615.73|622.6|613.2|637
1689940500000|2023-07-21 11:55:00|623|613.6|623.47|614.07|624.49|615.09|623|613.6|567
1689940800000|2023-07-21 12:00:00|623.45|614.05|623.7|614.3|624.81|615.41|622.39|612.99|664
1689941100000|2023-07-21 12:05:00|623.68|614.28|623.9|614.5|625.11|615.71|623.57|614.17|604
1689941400000|2023-07-21 12:10:00|623.86|614.46|624.07|614.67|624.26|614.86|623.57|614.17|427
1689941700000|2023-07-21 12:15:00|624.22|614.82|624.35|614.95|625.47|616.07|623.82|614.42|523
1689942000000|2023-07-21 12:20:00|624.3|614.9|624.74|615.34|624.88|615.48|622.89|613.49|622
1689942300000|2023-07-21 12:25:00|624.72|615.32|635.91|626.51|637.49|628.09|624.67|615.27|979
1689942600000|2023-07-21 12:30:00|635.83|626.43|638.12|628.72|638.58|629.18|633.71|624.31|948
1689942900000|2023-07-21 12:35:00|638.14|628.74|641.16|631.76|643.26|633.86|637.26|627.86|943
1689943200000|2023-07-21 12:40:00|641.18|631.78|638.54|629.14|641.45|632.05|637.46|628.06|864
1689943500000|2023-07-21 12:45:00|638.52|629.12|636.08|626.68|640.32|630.92|635.99|626.59|942
1689943800000|2023-07-21 12:50:00|636.11|626.71|637.83|628.43|637.88|628.48|635.48|626.08|872
1689944100000|2023-07-21 12:55:00|637.81|628.41|636.46|627.06|638.99|629.59|635.48|626.08|783
1689944400000|2023-07-21 13:00:00|636.42|627.02|633.72|624.32|637.01|627.61|632.85|623.45|655
1689944700000|2023-07-21 13:05:00|633.7|624.3|631.13|621.73|634.47|625.07|631.13|621.73|764
1689945000000|2023-07-21 13:10:00|631.16|621.76|630.74|621.34|632.38|622.98|630.35|620.95|657
1689945300000|2023-07-21 13:15:00|630.84|621.44|631.28|621.88|633.04|623.64|630.46|621.06|888
1689945600000|2023-07-21 13:20:00|631.27|621.87|629.96|620.56|631.27|621.87|629.57|620.17|769
1689945900000|2023-07-21 13:25:00|629.86|620.46|629.03|619.63|630.31|620.91|628.83|619.43|534
1689946200000|2023-07-21 13:30:00|629.04|619.64|628.37|618.97|629.4|620|626.36|616.96|686
1689946500000|2023-07-21 13:35:00|628.28|618.88|627.15|617.75|628.88|619.48|626.68|617.28|723
1689946800000|2023-07-21 13:40:00|627.14|617.74|626.69|617.29|627.46|618.06|626.08|616.68|670
1689947100000|2023-07-21 13:45:00|626.7|617.3|624.39|614.99|627.79|618.39|624.36|614.96|736
1689947400000|2023-07-21 13:50:00|624.37|614.97|624.22|614.82|625.62|616.22|623.7|614.3|672
1689947700000|2023-07-21 13:55:00|624.23|614.83|623.85|614.45|624.66|615.26|623.15|613.75|696
1689948000000|2023-07-21 14:00:00|623.93|614.53|620.43|611.03|624.1|614.7|620.07|610.67|892
1689948300000|2023-07-21 14:05:00|620.42|611.02|619.62|610.22|621.24|611.84|619.45|610.05|696
1689948600000|2023-07-21 14:10:00|619.65|610.25|623.72|614.32|623.85|614.45|619.43|610.03|770
1689948900000|2023-07-21 14:15:00|623.74|614.34|621.49|612.09|624.1|614.7|621.28|611.88|704
1689949200000|2023-07-21 14:20:00|621.51|612.11|623|613.6|623.48|614.08|621.35|611.95|622
1689949500000|2023-07-21 14:25:00|623.3|613.9|621.64|612.24|623.57|614.17|621.03|611.63|514
1689949800000|2023-07-21 14:30:00|621.67|612.27|621.55|612.15|623.55|614.15|621.09|611.69|626
1689950100000|2023-07-21 14:35:00|621.54|612.14|622.59|613.19|622.71|613.31|621.03|611.63|585
1689950400000|2023-07-21 14:40:00|622.6|613.2|625.82|616.42|626.14|616.74|622.56|613.16|667
1689950700000|2023-07-21 14:45:00|625.78|616.38|627.51|618.11|628.54|619.14|625.39|615.99|625
1689951000000|2023-07-21 14:50:00|627.5|618.1|628.75|619.35|628.82|619.42|627.15|617.75|688
1689951300000|2023-07-21 14:55:00|628.58|619.18|628.46|619.06|628.84|619.44|626.96|617.56|602
1689951600000|2023-07-21 15:00:00|628.49|619.09|624.79|615.39|628.49|619.09|624.62|615.22|834
1689951900000|2023-07-21 15:05:00|624.64|615.24|625.88|616.48|626.94|617.54|624.25|614.85|611
1689952200000|2023-07-21 15:10:00|625.79|616.39|626.24|616.84|626.74|617.34|625.68|616.28|550
1689952500000|2023-07-21 15:15:00|626.16|616.76|628.28|618.88|628.5|619.1|625.98|616.58|546
1689952800000|2023-07-21 15:20:00|628.27|618.87|627.12|617.72|628.51|619.11|625.98|616.58|594
1689953100000|2023-07-21 15:25:00|627.22|617.82|626.18|616.78|627.69|618.29|625.93|616.53|502
1689953400000|2023-07-21 15:30:00|626.19|616.79|627.34|617.94|628.3|618.9|625.89|616.49|611
1689953700000|2023-07-21 15:35:00|627.31|617.91|627.41|618.01|628.07|618.67|626.23|616.83|487
1689954000000|2023-07-21 15:40:00|627.42|618.02|626.63|617.23|627.46|618.06|625.58|616.18|469
1689954300000|2023-07-21 15:45:00|626.7|617.3|626.27|616.87|626.85|617.45|625.44|616.04|586
1689954600000|2023-07-21 15:50:00|626.28|616.88|626.77|617.37|627.11|617.71|624.7|615.3|502
1689954900000|2023-07-21 15:55:00|626.85|617.45|626.4|617|627.41|618.01|626.39|616.99|545
1689955200000|2023-07-21 16:00:00|626.41|617.01|625.03|615.63|627.22|617.82|624.82|615.42|598
1689955500000|2023-07-21 16:05:00|624.96|615.56|623.19|613.79|625.04|615.64|622.79|613.39|636
1689955800000|2023-07-21 16:10:00|623.17|613.77|622.75|613.35|623.6|614.2|621.73|612.33|590
1689956100000|2023-07-21 16:15:00|622.71|613.31|623.92|614.52|624|614.6|622.38|612.98|613
1689956400000|2023-07-21 16:20:00|623.89|614.49|622.91|613.51|624.12|614.72|622.85|613.45|362
1689956700000|2023-07-21 16:25:00|622.87|613.47|624.21|614.81|624.69|615.29|622.85|613.45|536
1689957000000|2023-07-21 16:30:00|624.16|614.76|624.15|614.75|624.73|615.33|622.86|613.46|668
1689957300000|2023-07-21 16:35:00|624.07|614.67|624.92|615.52|624.96|615.56|623.32|613.92|499
1689957600000|2023-07-21 16:40:00|624.89|615.49|626.08|616.68|626.31|616.91|624.62|615.22|557
1689957900000|2023-07-21 16:45:00|626.06|616.66|624.65|615.25|626.14|616.74|624.45|615.05|488
1689958200000|2023-07-21 16:50:00|624.63|615.23|623.76|614.36|625.2|615.8|623.47|614.07|495
1689958500000|2023-07-21 16:55:00|623.72|614.32|624.87|615.47|624.94|615.54|623.55|614.15|369
1689958800000|2023-07-21 17:00:00|624.82|615.42|624.61|615.21|624.82|615.42|623.22|613.82|594
1689959100000|2023-07-21 17:05:00|624.62|615.22|626.06|616.66|626.29|616.89|624.43|615.03|619
1689959400000|2023-07-21 17:10:00|626.33|616.93|625.31|615.91|626.61|617.21|624.96|615.56|505
1689959700000|2023-07-21 17:15:00|625.49|616.09|626.15|616.75|626.42|617.02|624.79|615.39|544
1689960000000|2023-07-21 17:20:00|626.17|616.77|626.02|616.62|626.56|617.16|625|615.6|539
1689960300000|2023-07-21 17:25:00|626.01|616.61|627.65|618.25|627.9|618.5|625.58|616.18|448
1689960600000|2023-07-21 17:30:00|627.66|618.26|626.59|617.19|627.74|618.34|626.35|616.95|595
1689960900000|2023-07-21 17:35:00|626.61|617.21|626.29|616.89|626.7|617.3|625.54|616.14|586
1689961200000|2023-07-21 17:40:00|626.21|616.81|625.68|616.28|626.3|616.9|625.31|615.91|384
1689961500000|2023-07-21 17:45:00|625.7|616.3|624.28|614.88|626.15|616.75|624.16|614.76|559
1689961800000|2023-07-21 17:50:00|624.23|614.83|624.18|614.78|624.33|614.93|623.36|613.96|450
1689962100000|2023-07-21 17:55:00|624.19|614.79|626.92|617.52|626.99|617.59|624.18|614.78|471
1689962400000|2023-07-21 18:00:00|626.94|617.54|629.73|620.33|630.82|621.42|625.73|616.33|844
1689962700000|2023-07-21 18:05:00|629.4|620|631.63|622.23|631.73|622.33|629.27|619.87|694
1689963000000|2023-07-21 18:10:00|631.67|622.27|631.19|621.79|633.36|623.96|630.65|621.25|727
1689963300000|2023-07-21 18:15:00|631.09|621.69|630.02|620.62|631.64|622.24|629.3|619.9|652
1689963600000|2023-07-21 18:20:00|629.85|620.45|632.9|623.5|633.1|623.7|629.53|620.13|611
1689963900000|2023-07-21 18:25:00|632.92|623.52|632.24|622.84|633.45|624.05|631.91|622.51|524
1689964200000|2023-07-21 18:30:00|632.2|622.8|631.54|622.14|633.12|623.72|630.97|621.57|714
1689964500000|2023-07-21 18:35:00|631.55|622.15|632.8|623.4|634.02|624.62|631.55|622.15|597
1689964800000|2023-07-21 18:40:00|632.83|623.43|632.85|623.45|633.85|624.45|632.37|622.97|570
1689965100000|2023-07-21 18:45:00|632.9|623.5|631.64|622.24|633.42|624.02|630.27|620.87|631
1689965400000|2023-07-21 18:50:00|631.69|622.29|632.86|623.46|633.03|623.63|631.32|621.92|533
1689965700000|2023-07-21 18:55:00|632.84|623.44|631.83|622.43|632.88|623.48|630.69|621.29|629
1689966000000|2023-07-21 19:00:00|631.84|622.44|630.54|621.14|632.59|623.19|630.22|620.82|626
1689966300000|2023-07-21 19:05:00|630.33|620.93|628.49|619.09|630.88|621.48|627.44|618.04|682
1689966600000|2023-07-21 19:10:00|628.48|619.08|623.49|614.09|628.5|619.1|622.24|612.84|781
1689966900000|2023-07-21 19:15:00|623.48|614.08|625.69|616.29|625.87|616.47|622.68|613.28|880
1689967200000|2023-07-21 19:20:00|625.67|616.27|626.11|616.71|626.43|617.03|625.09|615.69|597
1689967500000|2023-07-21 19:25:00|626.09|616.69|625.74|616.34|626.27|616.87|625.04|615.64|584
1689967800000|2023-07-21 19:30:00|625.76|616.36|624.71|615.31|626.67|617.27|624.46|615.06|618
1689968100000|2023-07-21 19:35:00|624.7|615.3|625.85|616.45|626.02|616.62|624.51|615.11|594
1689968400000|2023-07-21 19:40:00|625.84|616.44|625.69|616.29|626.25|616.85|625.16|615.76|498
1689968700000|2023-07-21 19:45:00|625.73|616.33|627.11|617.71|627.2|617.8|625.2|615.8|579
1689969000000|2023-07-21 19:50:00|627.12|617.72|626.76|617.36|627.78|618.38|626.4|617|631
1689969300000|2023-07-21 19:55:00|626.74|617.34|626.4|617|627.52|618.12|625.72|616.32|600
1689969600000|2023-07-21 20:00:00|626.45|617.05|626.98|617.58|627.2|617.8|625.61|616.21|507
1689969900000|2023-07-21 20:05:00|626.95|617.55|624.66|615.26|627.04|617.64|624.4|615|501
1689970200000|2023-07-21 20:10:00|624.65|615.25|626.18|616.78|626.28|616.88|624.65|615.25|409
1689970500000|2023-07-21 20:15:00|626.16|616.76|625.05|615.65|626.39|616.99|624.77|615.37|355
1689970800000|2023-07-21 20:20:00|625.07|615.67|624.12|614.72|625.08|615.68|623.55|614.15|317
1689971100000|2023-07-21 20:25:00|624.13|614.73|625.62|616.22|625.62|616.22|624.05|614.65|306
1689971400000|2023-07-21 20:30:00|625.61|616.21|626.39|616.99|626.77|617.37|624.08|614.68|372
1689971700000|2023-07-21 20:35:00|626.41|617.01|626.62|617.22|626.98|617.58|626.07|616.67|330
1689972000000|2023-07-21 20:40:00|626.58|617.18|626.76|617.36|627.61|618.21|626.41|617.01|276
1689972300000|2023-07-21 20:45:00|626.74|617.34|625.96|616.56|626.87|617.47|625.91|616.51|330
1689972600000|2023-07-21 20:50:00|625.97|616.57|626.01|616.61|626.59|617.19|625.59|616.19|381
1689972900000|2023-07-21 20:55:00|626.02|616.62|627.17|617.77|627.17|617.77|626.02|616.62|171
1690009200000|2023-07-22 07:00:00|625.57|616.17|624.24|614.84|625.62|616.22|624.11|614.71|340
1690009500000|2023-07-22 07:05:00|624.21|614.81|625.86|616.46|625.93|616.53|624.21|614.81|279
1690009800000|2023-07-22 07:10:00|625.85|616.45|626.36|616.96|627.17|617.77|625.83|616.43|275
1690010100000|2023-07-22 07:15:00|626.37|616.97|625.34|615.94|626.37|616.97|625.17|615.77|276
1690010400000|2023-07-22 07:20:00|625.33|615.93|625.74|616.34|626.14|616.74|624.97|615.57|243
1690010700000|2023-07-22 07:25:00|625.73|616.33|626.37|616.97|626.37|616.97|625.33|615.93|367
1690011000000|2023-07-22 07:30:00|626.39|616.99|626.85|617.45|626.88|617.48|625.94|616.54|381
1690011300000|2023-07-22 07:35:00|626.84|617.44|626.39|616.99|626.86|617.46|625.91|616.51|322
1690011600000|2023-07-22 07:40:00|626.4|617|627.05|617.65|627.21|617.81|626.37|616.97|301
1690011900000|2023-07-22 07:45:00|627.06|617.66|625.41|616.01|627.16|617.76|625.33|615.93|297
1690012200000|2023-07-22 07:50:00|625.4|616|625.29|615.89|626.13|616.73|625.13|615.73|408
1690012500000|2023-07-22 07:55:00|625.28|615.88|625.17|615.77|625.39|615.99|624.56|615.16|238
1690012800000|2023-07-22 08:00:00|625.16|615.76|625.08|615.68|625.56|616.16|624.3|614.9|436
1690013100000|2023-07-22 08:05:00|625.07|615.67|625.65|616.25|626.22|616.82|625.02|615.62|282
1690013400000|2023-07-22 08:10:00|625.66|616.26|625.41|616.01|626.1|616.7|625.09|615.69|252
1690013700000|2023-07-22 08:15:00|625.43|616.03|625.28|615.88|625.58|616.18|624.6|615.2|297
1690014000000|2023-07-22 08:20:00|625.27|615.87|625.8|616.4|625.95|616.55|625.17|615.77|333
1690014300000|2023-07-22 08:25:00|625.81|616.41|624.75|615.35|625.85|616.45|624.47|615.07|413
1690014600000|2023-07-22 08:30:00|624.76|615.36|624.07|614.67|624.81|615.41|624.04|614.64|244
1690014900000|2023-07-22 08:35:00|624.08|614.68|624.91|615.51|625.18|615.78|623.96|614.56|267
1690015200000|2023-07-22 08:40:00|624.92|615.52|625.95|616.55|626.01|616.61|624.92|615.52|380
1690015500000|2023-07-22 08:45:00|625.96|616.56|624.68|615.28|625.96|616.56|624.12|614.72|350
1690015800000|2023-07-22 08:50:00|624.67|615.27|623.65|614.25|625.1|615.7|623.48|614.08|395
1690016100000|2023-07-22 08:55:00|623.66|614.26|623.71|614.31|624.12|614.72|623.41|614.01|231
1690016400000|2023-07-22 09:00:00|623.72|614.32|623.2|613.8|623.78|614.38|622.74|613.34|263
1690016700000|2023-07-22 09:05:00|623.19|613.79|623.15|613.75|623.36|613.96|622.73|613.33|237
1690017000000|2023-07-22 09:10:00|623.14|613.74|622.86|613.46|624.03|614.63|622.7|613.3|237
1690017300000|2023-07-22 09:15:00|622.87|613.47|623.54|614.14|623.85|614.45|622.85|613.45|245
1690017600000|2023-07-22 09:20:00|623.52|614.12|622.45|613.05|623.53|614.13|622.42|613.02|196
1690017900000|2023-07-22 09:25:00|622.47|613.07|622.61|613.21|623.25|613.85|622.43|613.03|236
1690018200000|2023-07-22 09:30:00|622.58|613.18|622.01|612.61|622.88|613.48|622|612.6|217
1690018500000|2023-07-22 09:35:00|622.19|612.79|623.05|613.65|623.09|613.69|622.03|612.63|268
1690018800000|2023-07-22 09:40:00|623.03|613.63|623.42|614.02|623.63|614.23|623.02|613.62|219
1690019100000|2023-07-22 09:45:00|623.43|614.03|623.79|614.39|623.95|614.55|623.36|613.96|297
1690019400000|2023-07-22 09:50:00|623.8|614.4|621.58|612.18|623.94|614.54|621.07|611.67|390
1690019700000|2023-07-22 09:55:00|621.59|612.19|620.65|611.25|622.18|612.78|620.23|610.83|547
1690020000000|2023-07-22 10:00:00|620.67|611.27|619.18|609.78|620.9|611.5|616.12|606.72|813
1690020300000|2023-07-22 10:05:00|619.2|609.8|618.98|609.58|619.39|609.99|616.7|607.3|635
1690020600000|2023-07-22 10:10:00|619.01|609.61|618.69|609.29|619.4|610|617.98|608.58|533
1690020900000|2023-07-22 10:15:00|618.7|609.3|619.65|610.25|619.7|610.3|617.47|608.07|518
1690021200000|2023-07-22 10:20:00|619.66|610.26|619.83|610.43|620.11|610.71|618.91|609.51|299
1690021500000|2023-07-22 10:25:00|620.05|610.65|619.39|609.99|620.48|611.08|619.29|609.89|354
1690021800000|2023-07-22 10:30:00|619.38|609.98|620.3|610.9|620.66|611.26|619.27|609.87|405
1690022100000|2023-07-22 10:35:00|620.29|610.89|620.89|611.49|620.91|611.51|619.54|610.14|259
1690022400000|2023-07-22 10:40:00|620.88|611.48|620.52|611.12|620.89|611.49|620.04|610.64|322
1690022700000|2023-07-22 10:45:00|620.51|611.11|619.96|610.56|620.52|611.12|619.79|610.39|226
1690023000000|2023-07-22 10:50:00|619.95|610.55|619.62|610.22|619.95|610.55|619.35|609.95|207
1690023300000|2023-07-22 10:55:00|619.63|610.23|620.07|610.67|620.88|611.48|619.3|609.9|222
1690023600000|2023-07-22 11:00:00|620.08|610.68|620.24|610.84|620.58|611.18|619.96|610.56|131
1690023900000|2023-07-22 11:05:00|623.25|613.85|624.28|614.88|624.33|614.93|622.85|613.45|258
1690024200000|2023-07-22 11:10:00|624.31|614.91|624.35|614.95|624.55|615.15|623.09|613.69|290
1690024500000|2023-07-22 11:15:00|624.36|614.96|623.72|614.32|624.64|615.24|623.62|614.22|241
1690024800000|2023-07-22 11:20:00|623.72|614.32|622.77|613.37|623.72|614.32|622.77|613.37|237
1690025100000|2023-07-22 11:25:00|622.76|613.36|622.84|613.44|623.08|613.68|622.67|613.27|214
1690025400000|2023-07-22 11:30:00|622.86|613.46|622.77|613.37|625.81|616.4|622.28|612.88|208
1690025700000|2023-07-22 11:35:00|622.82|613.42|623.63|614.23|623.64|614.24|622.75|613.35|213
1690026000000|2023-07-22 11:40:00|623.64|614.24|623.85|614.45|624.11|614.71|623.64|614.24|206
1690026300000|2023-07-22 11:45:00|623.84|614.44|621.88|612.48|623.85|614.45|621.8|612.4|254
1690026600000|2023-07-22 11:50:00|621.84|612.44|621.13|611.73|621.85|612.45|621.11|611.71|137
1690026900000|2023-07-22 11:55:00|621.14|611.74|621.56|612.16|623.49|614.09|621.13|611.73|302
1690027200000|2023-07-22 12:00:00|621.57|612.17|622.39|612.99|623.01|613.61|621.04|611.64|446
1690027500000|2023-07-22 12:05:00|622.38|612.98|622.46|613.06|623.24|613.84|621.77|612.37|308
1690027800000|2023-07-22 12:10:00|622.42|613.02|622.26|612.86|622.48|613.08|621.54|612.14|321
1690028100000|2023-07-22 12:15:00|622.25|612.85|621.82|612.42|622.4|613|621.08|611.68|271
1690028400000|2023-07-22 12:20:00|621.73|612.33|621.99|612.59|622.26|612.86|621.13|611.73|250
1690028700000|2023-07-22 12:25:00|621.98|612.58|624.04|614.64|624.05|614.65|621.97|612.57|308
1690029000000|2023-07-22 12:30:00|624.05|614.65|622.78|613.38|624.09|614.69|622.75|613.35|290
1690029300000|2023-07-22 12:35:00|622.76|613.36|622.65|613.25|622.82|613.42|621.86|612.46|239
1690029600000|2023-07-22 12:40:00|622.64|613.24|621.95|612.55|622.87|613.47|621.78|612.38|366
1690029900000|2023-07-22 12:45:00|621.96|612.56|620.82|611.42|622.12|612.72|620.71|611.31|317
1690030200000|2023-07-22 12:50:00|620.83|611.43|619.81|610.41|621.14|611.74|619.72|610.32|391
1690030500000|2023-07-22 12:55:00|619.8|610.4|619.37|609.97|620.19|610.79|619.33|609.93|207
1690030800000|2023-07-22 13:00:00|619.36|609.96|620.32|610.92|620.34|610.94|618.58|609.18|301
1690031100000|2023-07-22 13:05:00|620.33|610.93|619.86|610.46|620.49|611.09|619.61|610.21|206
1690031400000|2023-07-22 13:10:00|619.85|610.45|619.39|609.99|620.14|610.74|619.3|609.9|225
1690031700000|2023-07-22 13:15:00|619.37|609.97|620.06|610.66|622.67|612.67|618.75|609.35|230
1690032000000|2023-07-22 13:20:00|620.05|610.65|619.5|610.1|620.15|610.75|619.44|610.04|245
1690032300000|2023-07-22 13:25:00|619.49|610.09|619.25|609.85|619.87|610.47|619.13|609.73|270
1690032600000|2023-07-22 13:30:00|619.26|609.86|619.01|609.61|619.4|610|618.51|609.11|207
1690032900000|2023-07-22 13:35:00|618.97|609.57|619.69|610.29|619.87|610.47|618.31|608.91|347
1690033200000|2023-07-22 13:40:00|619.7|610.3|618.77|609.37|619.79|610.39|618.69|609.29|231
1690033500000|2023-07-22 13:45:00|618.79|609.39|619.08|609.68|623.77|612.51|618.51|609.11|262
1690033800000|2023-07-22 13:50:00|619.09|609.69|619.72|610.32|619.86|610.46|619.01|609.61|273
1690034100000|2023-07-22 13:55:00|619.73|610.33|618.94|609.54|619.76|610.36|618.77|609.37|281
1690034400000|2023-07-22 14:00:00|618.95|609.55|619.79|610.39|623.21|613.3|618.95|609.55|244
1690034700000|2023-07-22 14:05:00|619.78|610.38|621.02|611.62|621.11|611.71|619.17|609.77|255
1690035000000|2023-07-22 14:10:00|621.04|611.64|620.22|610.82|621.08|611.68|620.09|610.69|245
1690035300000|2023-07-22 14:15:00|620.2|610.8|619.06|609.66|620.2|610.8|619.04|609.64|218
1690035600000|2023-07-22 14:20:00|619.05|609.65|619.27|609.87|620.05|610.65|618.92|609.52|360
1690035900000|2023-07-22 14:25:00|619.28|609.88|619.26|609.86|619.34|609.94|618.5|609.1|271
1690036200000|2023-07-22 14:30:00|619.27|609.87|619.29|609.89|619.34|609.94|618.72|609.32|216
1690036500000|2023-07-22 14:35:00|619.28|609.88|619.94|610.54|620.28|610.88|619.09|609.69|310
1690036800000|2023-07-22 14:40:00|619.95|610.55|619.47|610.07|620.3|610.9|619.34|609.94|234
1690037100000|2023-07-22 14:45:00|619.48|610.08|620.04|610.64|620.31|610.91|618.97|609.57|262
1690037400000|2023-07-22 14:50:00|620.02|610.62|619.25|609.85|620.04|610.64|618.66|609.26|273
1690037700000|2023-07-22 14:55:00|619.27|609.87|618.73|609.33|620.13|610.73|618.7|609.3|252
1690038000000|2023-07-22 15:00:00|618.72|609.32|618.53|609.13|619.2|609.8|618.09|608.69|327
1690038300000|2023-07-22 15:05:00|618.52|609.12|618.39|608.99|618.98|609.58|618.12|608.72|211
1690038600000|2023-07-22 15:10:00|618.38|608.98|617.97|608.57|618.76|609.36|617.83|608.43|271
1690038900000|2023-07-22 15:15:00|617.98|608.58|617.61|608.21|618.65|609.25|617.49|608.09|360
1690039200000|2023-07-22 15:20:00|617.59|608.19|618.57|609.17|621.67|611.45|617.49|608.09|269
1690039500000|2023-07-22 15:25:00|618.56|609.16|618.87|609.47|622.39|612.51|618.01|608.61|224
1690039800000|2023-07-22 15:30:00|618.86|609.46|617.78|608.38|618.9|609.5|617.12|607.72|364
1690040100000|2023-07-22 15:35:00|617.79|608.39|616.87|607.47|619.06|609.66|616.69|607.29|367
1690040400000|2023-07-22 15:40:00|616.88|607.48|617.89|608.49|617.99|608.59|616.77|607.37|350
1690040700000|2023-07-22 15:45:00|617.88|608.48|619.97|610.57|620.11|610.71|617.82|608.42|233
1690041000000|2023-07-22 15:50:00|619.96|610.56|619.58|610.18|620|610.6|619.18|609.78|277
1690041300000|2023-07-22 15:55:00|619.57|610.17|620.05|610.65|623.25|613.35|619.24|609.84|217
1690041600000|2023-07-22 16:00:00|620.03|610.63|620.63|611.23|620.82|611.42|618.99|609.59|394
1690041900000|2023-07-22 16:05:00|620.62|611.22|621.6|612.2|621.6|612.2|620.5|611.1|245
1690042200000|2023-07-22 16:10:00|621.59|612.19|620.01|610.61|621.59|612.19|619.63|610.23|341
1690042500000|2023-07-22 16:15:00|620|610.6|621.08|611.68|621.11|611.71|619.29|609.89|255
1690042800000|2023-07-22 16:20:00|621.09|611.69|622.57|613.17|624.34|614.94|621.09|611.69|384
1690043100000|2023-07-22 16:25:00|622.7|613.3|623.9|614.5|624.33|614.93|622.49|613.09|402
1690043400000|2023-07-22 16:30:00|623.89|614.49|623.06|613.66|623.89|614.49|622.71|613.31|270
1690043700000|2023-07-22 16:35:00|623.08|613.68|622.96|613.56|623.56|614.16|622.95|613.55|204
1690044000000|2023-07-22 16:40:00|622.95|613.55|622.63|613.23|622.98|613.58|622.23|612.83|185
1690044300000|2023-07-22 16:45:00|622.61|613.21|621.6|612.2|622.69|613.29|621.3|611.9|229
1690044600000|2023-07-22 16:50:00|621.58|612.18|621.83|612.43|622.11|612.71|621.42|612.02|201
1690044900000|2023-07-22 16:55:00|621.85|612.45|621.2|611.8|621.86|612.46|620.78|611.38|205
1690045200000|2023-07-22 17:00:00|621.19|611.79|620.36|610.96|621.21|611.81|620.19|610.79|184
1690045500000|2023-07-22 17:05:00|620.35|610.95|620.69|611.29|620.69|611.29|619.88|610.48|164
1690045800000|2023-07-22 17:10:00|620.71|611.31|619.22|609.82|620.93|611.53|619.1|609.7|196
1690046100000|2023-07-22 17:15:00|619.21|609.81|619.16|609.76|619.59|610.19|619.11|609.71|194
1690046400000|2023-07-22 17:20:00|619.14|609.74|618.99|609.59|622.52|612.56|618.81|609.41|175
1690046700000|2023-07-22 17:25:00|618.96|609.56|618.7|609.3|619.44|610.04|618.6|609.2|194
1690047000000|2023-07-22 17:30:00|618.71|609.31|618.64|609.24|619.47|610.07|618.54|609.14|192
1690047300000|2023-07-22 17:35:00|618.61|609.21|618.33|608.93|618.89|609.49|618.32|608.92|204
1690047600000|2023-07-22 17:40:00|618.3|608.9|617.77|608.37|618.64|609.24|617.73|608.33|265
1690047900000|2023-07-22 17:45:00|617.76|608.36|616.7|607.3|617.77|608.37|616.68|607.28|181
1690048200000|2023-07-22 17:50:00|616.71|607.31|616.7|607.3|617.17|607.77|616.51|607.11|328
1690048500000|2023-07-22 17:55:00|616.76|607.36|616.75|607.35|617|607.6|616.6|607.2|193
1690048800000|2023-07-22 18:00:00|616.76|607.36|616.33|606.93|616.76|607.36|616.33|606.93|209
1690049100000|2023-07-22 18:05:00|616.34|606.94|616.08|606.68|616.38|606.98|615.99|606.59|227
1690049400000|2023-07-22 18:10:00|616.11|606.71|614.99|605.59|616.13|606.73|614.49|605.09|275
1690049700000|2023-07-22 18:15:00|615|605.6|616.83|607.43|617.18|607.78|615|605.6|319
1690050000000|2023-07-22 18:20:00|616.89|607.49|616.88|607.48|617.31|607.91|616.74|607.34|267
1690050300000|2023-07-22 18:25:00|616.87|607.47|617.05|607.65|617.69|608.29|616.64|607.24|269
1690050600000|2023-07-22 18:30:00|617.07|607.67|617.47|608.07|618.26|608.86|617.04|607.64|189
1690050900000|2023-07-22 18:35:00|617.46|608.06|618.67|609.27|619.22|609.82|617.32|607.92|268
1690051200000|2023-07-22 18:40:00|618.66|609.26|618.34|608.94|618.84|609.44|617.53|608.13|183
1690051500000|2023-07-22 18:45:00|618.32|608.92|618.11|608.71|618.42|609.02|615.04|608.02|212
1690051800000|2023-07-22 18:50:00|618.1|608.7|617.01|607.61|618.35|608.95|616.75|607.35|242
1690052100000|2023-07-22 18:55:00|617.02|607.62|617.92|608.52|618.22|608.82|616.97|607.57|239
1690052400000|2023-07-22 19:00:00|617.83|608.43|618.09|608.69|618.11|608.71|617.01|607.61|226
1690052700000|2023-07-22 19:05:00|618.19|608.79|619.34|609.94|619.38|609.98|618.13|608.73|209
1690053000000|2023-07-22 19:10:00|619.32|609.92|619.46|610.06|619.48|610.08|618.77|609.37|220
1690053300000|2023-07-22 19:15:00|619.36|609.96|618.89|609.49|619.36|609.96|618.86|609.46|177
1690053600000|2023-07-22 19:20:00|618.9|609.5|619.03|609.63|619.16|609.76|617.77|608.37|253
1690053900000|2023-07-22 19:25:00|619.05|609.65|619.34|609.94|619.46|610.06|618.66|609.26|188
1690054200000|2023-07-22 19:30:00|619.35|609.95|618.76|609.36|619.78|610.38|618.24|608.84|222
1690054500000|2023-07-22 19:35:00|618.75|609.35|619.38|609.98|619.43|610.03|618.1|608.7|226
1690054800000|2023-07-22 19:40:00|619.37|609.97|620.03|610.63|620.07|610.67|619.36|609.96|97
1690055100000|2023-07-22 19:45:00|620.04|610.64|618.72|609.32|623.34|612.17|617.92|608.52|232
1690055400000|2023-07-22 19:50:00|618.74|609.34|619.59|610.19|619.59|610.19|618.26|608.86|278
1690055700000|2023-07-22 19:55:00|619.57|610.17|619.5|610.1|620.34|610.94|619.3|609.9|294
1690056000000|2023-07-22 20:00:00|619.49|610.09|620.37|610.97|620.44|611.04|618.83|609.43|287
1690056300000|2023-07-22 20:05:00|620.38|610.98|621.93|612.53|621.94|612.54|620.03|610.63|275
1690056600000|2023-07-22 20:10:00|621.91|612.51|622.55|613.15|625.48|615.96|621.58|612.18|204
1690056900000|2023-07-22 20:15:00|622.57|613.17|621.78|612.38|622.62|613.22|620.87|611.47|169
1690057200000|2023-07-22 20:20:00|621.76|612.36|621.56|612.16|622.31|612.91|621.18|611.78|254
1690057500000|2023-07-22 20:25:00|621.58|612.18|621.75|612.35|626.22|616.04|621.33|611.93|255
1690057800000|2023-07-22 20:30:00|621.76|612.36|620.9|611.5|621.82|612.42|620.36|610.96|232
1690058100000|2023-07-22 20:35:00|620.91|611.51|620.48|611.08|621.18|611.78|619.95|610.55|151
1690058400000|2023-07-22 20:40:00|620.47|611.07|620.19|610.79|620.84|611.44|620.11|610.71|147
1690058700000|2023-07-22 20:45:00|620.2|610.8|620.12|610.72|620.23|610.83|619.83|610.43|160
1690059000000|2023-07-22 20:50:00|620.13|610.73|620.91|611.51|621.3|611.9|620.13|610.73|160
1690059300000|2023-07-22 20:55:00|620.94|611.54|620.21|610.81|621.08|611.68|619.83|610.43|222
1690059600000|2023-07-22 21:00:00|620.22|610.82|619.53|610.13|620.22|610.82|619.28|609.88|166
1690059900000|2023-07-22 21:05:00|619.54|610.14|618.71|609.31|619.6|610.2|618.71|609.31|155
1690060200000|2023-07-22 21:10:00|618.74|609.34|618.43|609.03|618.74|609.34|618.24|608.84|128
1690060500000|2023-07-22 21:15:00|618.42|609.02|617.88|608.48|618.45|609.05|617.69|608.29|108
1690060800000|2023-07-22 21:20:00|617.87|608.47|618.6|609.2|618.61|609.21|617.87|608.47|217
1690061100000|2023-07-22 21:25:00|618.61|609.21|618.05|608.65|618.61|609.21|617.84|608.44|270
1690061400000|2023-07-22 21:30:00|618.06|608.66|617.64|608.24|618.09|608.69|617.64|608.24|63
1690061700000|2023-07-22 21:35:00|617.63|608.23|617.49|608.09|617.71|608.31|617.37|607.97|131
1690062000000|2023-07-22 21:40:00|617.48|608.08|617.71|608.31|617.72|608.32|617.34|607.94|81
1690062300000|2023-07-22 21:45:00|617.7|608.3|617.25|607.85|617.71|608.31|617.15|607.75|69
1690062600000|2023-07-22 21:50:00|617.24|607.84|617.28|607.88|617.3|607.9|617.16|607.76|70
1690062900000|2023-07-22 21:55:00|617.3|607.9|617.39|607.99|617.44|608.04|617.02|607.62|117
1690063200000|2023-07-22 22:00:00|617.4|608|617.6|608.2|617.78|608.38|616.88|607.48|214
1690063500000|2023-07-22 22:05:00|617.56|608.16|618.74|609.34|618.91|609.51|617.55|608.15|155
1690063800000|2023-07-22 22:10:00|618.79|609.39|617.54|608.14|618.9|609.5|617.4|608|220
1690064100000|2023-07-22 22:15:00|617.57|608.17|617|607.6|617.57|608.17|616.81|607.41|123
1690064400000|2023-07-22 22:20:00|617.03|607.63|617.25|607.85|617.44|608.04|614.4|606.36|171
1690064700000|2023-07-22 22:25:00|617.24|607.84|616.52|607.12|617.24|607.84|616.5|607.1|186
1690065000000|2023-07-22 22:30:00|616.5|607.1|616.51|607.11|616.83|607.43|616.11|606.71|163
1690065300000|2023-07-22 22:35:00|616.5|607.1|617.38|607.98|617.39|607.99|616.26|606.86|134
1690065600000|2023-07-22 22:40:00|617.33|607.93|617.49|608.09|617.69|608.29|617.13|607.73|137
1690065900000|2023-07-22 22:45:00|617.48|608.08|616.23|606.83|617.57|608.17|616.19|606.79|165
1690066200000|2023-07-22 22:50:00|616.22|606.82|616.95|607.55|620.68|610.5|616.05|606.65|251
1690066500000|2023-07-22 22:55:00|616.94|607.54|616.75|607.35|616.94|607.54|616.27|606.87|204
1690066800000|2023-07-22 23:00:00|616.73|607.33|616.34|606.94|616.92|607.52|615.89|606.49|228
1690067100000|2023-07-22 23:05:00|616.36|606.96|616.91|607.51|616.91|607.51|615.96|606.56|264
1690067400000|2023-07-22 23:10:00|616.93|607.53|617.45|608.05|617.63|608.23|616.43|607.03|213
1690067700000|2023-07-22 23:15:00|617.52|608.12|610.72|601.32|617.52|608.12|608.82|599.42|783
1690068000000|2023-07-22 23:20:00|610.69|601.29|609.89|600.49|610.69|601.29|608.19|598.79|796
1690068300000|2023-07-22 23:25:00|609.88|600.48|607.85|598.45|609.88|600.48|607.41|598.01|650
1690068600000|2023-07-22 23:30:00|607.84|598.44|609.72|600.32|609.75|600.35|606.36|596.96|731
1690068900000|2023-07-22 23:35:00|609.68|600.28|606.28|596.88|609.8|600.4|606.13|596.73|592
1690069200000|2023-07-22 23:40:00|606.27|596.87|605.27|595.87|606.76|597.36|604.67|595.27|477
1690069500000|2023-07-22 23:45:00|605.3|595.9|604.03|594.63|605.55|596.15|601.81|592.41|559
1690069800000|2023-07-22 23:50:00|604.02|594.62|602.19|592.79|604.22|594.82|600.34|590.94|598
1690070100000|2023-07-22 23:55:00|602.21|592.81|603.85|594.45|603.85|594.45|601.68|592.28|491
1690070400000|2023-07-23 00:00:00|603.86|594.46|606.29|596.89|610.57|597.24|602.14|592.74|657
1690070700000|2023-07-23 00:05:00|606.28|596.88|606.36|596.96|606.7|597.3|605.54|596.14|439
1690071000000|2023-07-23 00:10:00|606.37|596.97|603.63|594.23|606.6|597.2|602.64|593.24|503
1690071300000|2023-07-23 00:15:00|603.62|594.22|604.6|595.2|605.23|595.83|603.59|594.19|342
1690071600000|2023-07-23 00:20:00|604.61|595.21|606.49|597.09|606.5|597.1|604.6|595.2|330
1690071900000|2023-07-23 00:25:00|606.5|597.1|607.71|598.31|608.15|598.75|606.44|597.04|261
1690072200000|2023-07-23 00:30:00|607.69|598.29|607.61|598.21|612.75|601.19|606.6|597.2|366
1690072500000|2023-07-23 00:35:00|607.6|598.2|605.25|595.85|607.6|598.2|605.15|595.75|285
1690072800000|2023-07-23 00:40:00|605.24|595.84|606.11|596.71|611.02|599.03|605.16|595.76|217
1690073100000|2023-07-23 00:45:00|606.13|596.73|603.83|594.43|610.33|599.8|603.54|594.14|342
1690073400000|2023-07-23 00:50:00|603.85|594.45|603.98|594.58|609.69|597.91|602.23|592.83|431
1690073700000|2023-07-23 00:55:00|603.97|594.57|605.11|595.71|610.7|598.62|603.09|593.69|328
1690074000000|2023-07-23 01:00:00|605.1|595.7|605.64|596.24|608.9|598.49|604.59|595.19|342
1690074300000|2023-07-23 01:05:00|605.63|596.23|605.83|596.43|606.25|596.85|605.24|595.84|352
1690074600000|2023-07-23 01:10:00|605.85|596.45|606.7|597.3|606.75|597.35|605.6|596.2|338
1690074900000|2023-07-23 01:15:00|606.69|597.29|609.23|599.83|609.36|599.96|606.65|597.25|447
1690075200000|2023-07-23 01:20:00|609.22|599.82|610.85|601.45|610.96|601.56|609.19|599.79|399
1690075500000|2023-07-23 01:25:00|610.86|601.46|611.25|601.85|611.5|602.1|610.03|600.63|326
1690075800000|2023-07-23 01:30:00|611.24|601.84|611.52|602.12|612.05|602.65|610.1|600.7|275
1690076100000|2023-07-23 01:35:00|611.47|602.07|610.13|600.73|611.75|602.35|610.13|600.73|293
1690076400000|2023-07-23 01:40:00|610.12|600.72|610.54|601.14|610.74|601.34|609.47|600.07|247
1690076700000|2023-07-23 01:45:00|610.55|601.15|610.78|601.38|610.8|601.4|609.54|600.14|348
1690077000000|2023-07-23 01:50:00|610.77|601.37|611.11|601.71|611.3|601.9|609.84|600.44|310
1690077300000|2023-07-23 01:55:00|611.13|601.73|610.19|600.79|611.13|601.73|610.1|600.7|263
1690077600000|2023-07-23 02:00:00|610.18|600.78|608.11|598.71|610.31|600.91|608.08|598.68|262
1690077900000|2023-07-23 02:05:00|608.14|598.74|608.07|598.67|608.14|598.74|607.72|598.32|197
1690078200000|2023-07-23 02:10:00|608.08|598.68|607.71|598.31|608.73|599.33|607.6|598.2|267
1690078500000|2023-07-23 02:15:00|607.68|598.28|608.84|599.44|609.23|599.83|607.61|598.21|411
1690078800000|2023-07-23 02:20:00|608.85|599.45|609.91|600.51|609.91|600.51|608.83|599.43|333
1690079100000|2023-07-23 02:25:00|609.9|600.5|610.07|600.67|610.24|600.84|609.5|600.1|299
1690079400000|2023-07-23 02:30:00|610.05|600.65|609.43|600.03|610.54|601.14|609.26|599.86|266
1690079700000|2023-07-23 02:35:00|609.42|600.02|609.35|599.95|609.59|600.19|608.95|599.55|175
1690080000000|2023-07-23 02:40:00|609.36|599.96|608.67|599.27|609.94|600.54|608.58|599.18|260
1690080300000|2023-07-23 02:45:00|608.64|599.24|607.88|598.48|613.13|601.5|607.72|598.32|328
1690080600000|2023-07-23 02:50:00|607.84|598.44|608.88|599.48|608.99|599.59|607.83|598.43|299
1690080900000|2023-07-23 02:55:00|608.87|599.47|609.35|599.95|609.47|600.07|608.83|599.43|341
1690081200000|2023-07-23 03:00:00|609.36|599.96|607.81|598.41|614.37|603.05|607.69|598.29|299
1690081500000|2023-07-23 03:05:00|607.83|598.43|608.01|598.61|608.28|598.88|607.11|597.71|244
1690081800000|2023-07-23 03:10:00|608.02|598.62|608.77|599.37|608.98|599.58|607.6|598.2|302
1690082100000|2023-07-23 03:15:00|608.78|599.38|607.77|598.37|608.97|599.57|607.74|598.34|280
1690082400000|2023-07-23 03:20:00|607.49|598.09|609.14|599.74|609.16|599.76|607.49|598.09|192
1690082700000|2023-07-23 03:25:00|609.13|599.73|609.51|600.11|609.51|600.11|608.8|599.4|231
1690083000000|2023-07-23 03:30:00|609.52|600.12|609.43|600.03|609.82|600.42|608.83|599.43|321
1690083300000|2023-07-23 03:35:00|609.36|599.96|609.51|600.11|609.55|600.15|608.81|599.41|208
1690083600000|2023-07-23 03:40:00|609.52|600.12|610.49|601.09|610.68|601.28|609.52|600.12|204
1690083900000|2023-07-23 03:45:00|610.48|601.08|609.67|600.27|610.63|601.23|609.57|600.17|241
1690084200000|2023-07-23 03:50:00|609.68|600.28|609.12|599.72|609.77|600.37|608.88|599.48|174
1690084500000|2023-07-23 03:55:00|609.15|599.75|609.64|600.24|609.87|600.47|609.14|599.74|223
1690084800000|2023-07-23 04:00:00|609.63|600.23|609.88|600.48|614.64|603.27|609|599.6|272
1690085100000|2023-07-23 04:05:00|609.86|600.46|609.17|599.77|610.4|601|609.04|599.64|286
1690085400000|2023-07-23 04:10:00|609.2|599.8|609.16|599.76|610.01|600.61|608.83|599.43|302
1690085700000|2023-07-23 04:15:00|609.23|599.83|608.71|599.31|614.8|602.81|608.66|599.26|272
1690086000000|2023-07-23 04:20:00|608.69|599.29|607.36|597.96|613.9|601.2|607.11|597.71|230
1690086300000|2023-07-23 04:25:00|607.38|597.98|607.93|598.53|608.45|599.05|607.22|597.82|294
1690086600000|2023-07-23 04:30:00|607.92|598.52|608.66|599.26|608.74|599.34|607.23|597.83|333
1690086900000|2023-07-23 04:35:00|608.68|599.28|609.12|599.72|613.85|602.55|608.46|599.06|293
1690087200000|2023-07-23 04:40:00|609.14|599.74|607.96|598.56|612.74|602.06|607.61|598.21|246
1690087500000|2023-07-23 04:45:00|607.87|598.47|609.1|599.7|613.83|602.45|607.52|598.12|365
1690087800000|2023-07-23 04:50:00|609.11|599.71|609.97|600.57|613.35|602.91|609.04|599.64|498
1690088100000|2023-07-23 04:55:00|609.95|600.55|610.45|601.05|615.16|604.03|609.6|600.2|420
1690088400000|2023-07-23 05:00:00|610.44|601.04|610.01|600.61|615.15|604.16|609.8|600.4|352
1690088700000|2023-07-23 05:05:00|610.64|601.24|610.38|600.98|610.64|601.24|609.54|600.14|324
1690089000000|2023-07-23 05:10:00|610.41|601.01|610.94|601.54|615.21|604.01|610.01|600.61|317
1690089300000|2023-07-23 05:15:00|610.95|601.55|612.09|602.69|612.09|602.69|610.72|601.32|345
1690089600000|2023-07-23 05:20:00|612.11|602.71|615.73|606.33|617.23|606.6|612.05|602.65|369
1690089900000|2023-07-23 05:25:00|615.72|606.32|615.52|606.12|619.46|609.11|614.02|604.62|437
1690090200000|2023-07-23 05:30:00|615.53|606.13|614.53|605.13|616.32|606.92|614.53|605.13|390
1690090500000|2023-07-23 05:35:00|614.52|605.12|615.73|606.33|619.52|609.15|614.32|604.92|364
1690090800000|2023-07-23 05:40:00|615.74|606.34|615.08|605.68|615.97|606.57|614.64|605.24|240
1690091100000|2023-07-23 05:45:00|615.09|605.69|614.87|605.47|619.06|608.46|614.61|605.21|302
1690091400000|2023-07-23 05:50:00|614.91|605.51|617.09|607.8|618.48|607.8|613.62|604.22|389
1690091700000|2023-07-23 05:55:00|614.43|605.03|614.15|604.75|618.28|607.97|613.53|604.13|332
1690092000000|2023-07-23 06:00:00|614.12|604.72|615.15|605.75|620.01|608.96|614.04|604.64|401
1690092300000|2023-07-23 06:05:00|615.14|605.74|615.82|606.42|619.64|609.27|615.06|605.66|322
1690092600000|2023-07-23 06:10:00|615.84|606.44|616.12|606.72|619.75|609.38|615.06|605.66|307
1690092900000|2023-07-23 06:15:00|616.1|606.7|617.47|608.07|620.33|610.03|616.1|606.7|337
1690093200000|2023-07-23 06:20:00|617.45|608.05|616.69|607.29|622.82|611.63|616.69|607.29|250
1690093500000|2023-07-23 06:25:00|616.64|607.24|615.88|606.48|620.72|610.49|615.75|606.35|261
1690093800000|2023-07-23 06:30:00|615.87|606.47|615.13|605.73|619.39|609.32|614.85|605.45|274
1690094100000|2023-07-23 06:35:00|615.15|605.75|614.93|605.53|619.41|608.89|614.83|605.43|318
1690094400000|2023-07-23 06:40:00|614.95|605.55|614.66|605.26|615.09|605.69|614.13|604.73|275
1690094700000|2023-07-23 06:45:00|614.63|605.23|615.78|606.38|619.61|609.21|613.93|604.53|308
1690095000000|2023-07-23 06:50:00|615.79|606.39|615.41|606.01|620.01|609.66|615.05|605.65|330
1690095300000|2023-07-23 06:55:00|615.42|606.02|615.79|606.39|620|609.76|615.22|605.82|293
1690095600000|2023-07-23 07:00:00|615.76|606.36|616.44|607.04|620.18|609.85|615.69|606.29|276
1690095900000|2023-07-23 07:05:00|616.39|606.99|615.22|605.82|620.2|609.94|614.99|605.59|281
1690096200000|2023-07-23 07:10:00|615.18|605.78|614.79|605.39|619.7|609.27|614.77|605.37|289
1690096500000|2023-07-23 07:15:00|614.8|605.4|615.9|606.5|615.98|606.58|614.75|605.35|220
1690096800000|2023-07-23 07:20:00|615.91|606.51|615.74|606.34|619.76|609.41|615.15|605.75|246
1690097100000|2023-07-23 07:25:00|615.78|606.38|615.54|606.14|619.41|609.03|615.16|605.76|287
1690097400000|2023-07-23 07:30:00|615.55|606.15|614.4|605|615.58|606.18|614.38|604.98|269
1690097700000|2023-07-23 07:35:00|614.39|604.99|613.91|604.51|614.4|605|613.71|604.31|213
1690098000000|2023-07-23 07:40:00|613.92|604.52|614.29|604.89|614.72|605.32|613.77|604.37|226
1690098300000|2023-07-23 07:45:00|614.3|604.9|614.69|605.29|618.62|608.09|613.91|604.51|237
1690098600000|2023-07-23 07:50:00|614.66|605.26|614.19|604.79|618.7|608.08|613.98|604.58|282
1690098900000|2023-07-23 07:55:00|614.21|604.81|615.15|605.75|615.27|605.87|614.17|604.77|187
1690099200000|2023-07-23 08:00:00|615.17|605.77|614.84|605.44|615.49|606.09|614.51|605.11|248
1690099500000|2023-07-23 08:05:00|614.86|605.46|615.84|606.44|616.22|606.82|614.83|605.43|215
1690099800000|2023-07-23 08:10:00|615.91|606.51|614.96|605.56|616.67|607.27|614.96|605.56|178
1690100100000|2023-07-23 08:15:00|614.95|605.55|614.38|604.98|615.45|606.05|614.36|604.96|228
1690100400000|2023-07-23 08:20:00|614.37|604.97|614.33|604.93|618.7|608.09|612.7|603.3|198
1690100700000|2023-07-23 08:25:00|614.36|604.96|614.18|604.78|619.55|608.01|614.13|604.73|171
1690101000000|2023-07-23 08:30:00|614.15|604.75|614.07|604.67|614.53|605.13|613.82|604.42|216
1690101300000|2023-07-23 08:35:00|614.06|604.66|614.88|605.48|614.92|605.52|613.9|604.5|275
1690101600000|2023-07-23 08:40:00|614.9|605.5|615.04|605.64|615.69|606.29|614.9|605.5|419
1690101900000|2023-07-23 08:45:00|615.06|605.66|614.93|605.53|615.18|605.78|614.72|605.32|241
1690102200000|2023-07-23 08:50:00|614.92|605.52|615.07|605.67|615.5|606.1|614.46|605.06|304
1690102500000|2023-07-23 08:55:00|615.06|605.66|615.25|605.85|615.84|606.44|614.94|605.54|319
1690102800000|2023-07-23 09:00:00|615.3|605.9|615.7|606.3|616.12|606.72|614.83|605.43|192
1690103100000|2023-07-23 09:05:00|615.71|606.31|614.6|605.2|616.28|606.88|614.59|605.19|194
1690103400000|2023-07-23 09:10:00|614.59|605.19|613.19|603.79|614.6|605.2|613.1|603.7|209
1690103700000|2023-07-23 09:15:00|613.2|603.8|612.37|602.97|613.42|604.02|611.35|601.95|289
1690104000000|2023-07-23 09:20:00|612.38|602.98|612.09|602.69|612.58|603.18|611.99|602.59|236
1690104300000|2023-07-23 09:25:00|612.08|602.68|612.18|602.78|612.98|603.58|612.02|602.62|202
1690104600000|2023-07-23 09:30:00|612.19|602.79|612.05|602.65|612.71|603.31|611.85|602.45|182
1690104900000|2023-07-23 09:35:00|612.07|602.67|611.38|601.98|612.15|602.75|611.33|601.93|268
1690105200000|2023-07-23 09:40:00|611.39|601.99|612.29|602.89|612.48|603.08|611.39|601.99|240
1690105500000|2023-07-23 09:45:00|612.27|602.87|612.65|603.25|612.77|603.37|611.41|602.01|236
1690105800000|2023-07-23 09:50:00|612.51|603.11|611.82|602.42|612.51|603.11|610.63|601.23|265
1690106100000|2023-07-23 09:55:00|611.84|602.44|612.03|602.63|612.2|602.8|611.33|601.93|206
1690106400000|2023-07-23 10:00:00|612.04|602.64|612.71|603.31|612.88|603.48|611.89|602.49|290
1690106700000|2023-07-23 10:05:00|612.7|603.3|612.28|602.88|612.9|603.5|612.11|602.71|207
1690107000000|2023-07-23 10:10:00|612.31|602.91|612.38|602.98|612.75|603.35|612.3|602.9|157
1690107300000|2023-07-23 10:15:00|612.37|602.97|613.15|603.75|617.11|606.21|612.37|602.97|295
1690107600000|2023-07-23 10:20:00|613.17|603.77|613.24|603.84|613.4|604|613.06|603.66|260
1690107900000|2023-07-23 10:25:00|613.26|603.86|613.77|604.37|613.91|604.51|613.24|603.84|170
1690108200000|2023-07-23 10:30:00|613.75|604.35|613.48|604.08|614.29|604.89|613.48|604.08|266
1690108500000|2023-07-23 10:35:00|613.54|604.14|612.42|603.02|613.54|604.14|611.44|602.04|277
1690108800000|2023-07-23 10:40:00|612.41|603.01|611.76|602.36|612.41|603.01|611.5|602.1|243
1690109100000|2023-07-23 10:45:00|611.74|602.34|612.42|603.02|612.83|603.43|611.52|602.12|276
1690109400000|2023-07-23 10:50:00|612.41|603.01|612.41|603.01|612.74|603.34|611.03|601.63|323
1690109700000|2023-07-23 10:55:00|612.4|603|612.73|603.33|612.77|603.37|612.35|602.95|238
1690110000000|2023-07-23 11:00:00|612.74|603.34|612.56|603.16|612.74|603.34|611.88|602.48|199
1690110300000|2023-07-23 11:05:00|612.53|603.13|612.95|603.55|612.95|603.55|612.36|602.96|319
1690110600000|2023-07-23 11:10:00|612.93|603.53|612.6|603.2|612.96|603.56|612.2|602.8|284
1690110900000|2023-07-23 11:15:00|612.61|603.21|613.17|603.77|616.99|606|612.07|602.67|286
1690111200000|2023-07-23 11:20:00|613.19|603.79|613.72|604.32|613.83|604.43|613.13|603.73|283
1690111500000|2023-07-23 11:25:00|613.71|604.31|613.36|603.96|613.81|604.41|613.17|603.77|224
1690111800000|2023-07-23 11:30:00|613.43|604.03|611.84|602.44|617.94|607.19|611.3|601.9|287
1690112100000|2023-07-23 11:35:00|612.04|602.64|612.69|603.29|612.93|603.53|611.89|602.49|302
1690112400000|2023-07-23 11:40:00|612.7|603.3|612.78|603.38|617.07|606.02|612.47|603.07|322
1690112700000|2023-07-23 11:45:00|612.8|603.4|611.46|602.06|612.81|603.41|611.45|602.05|394
1690113000000|2023-07-23 11:50:00|611.43|602.03|610.93|601.53|611.53|602.13|610.87|601.47|320
1690113300000|2023-07-23 11:55:00|610.95|601.55|610.89|601.49|611.24|601.84|610.62|601.22|299
1690113600000|2023-07-23 12:00:00|610.85|601.45|611.3|601.9|611.72|602.32|609.83|600.43|370
1690113900000|2023-07-23 12:05:00|611.32|601.92|611.58|602.18|611.78|602.38|610.82|601.42|323
1690114200000|2023-07-23 12:10:00|611.67|602.27|614.08|604.68|614.08|604.68|611.63|602.23|279
1690114500000|2023-07-23 12:15:00|614.07|604.67|612.91|603.51|614.29|604.89|612.17|602.77|337
1690114800000|2023-07-23 12:20:00|612.9|603.5|613.31|603.91|613.41|604.01|612.16|602.76|300
1690115100000|2023-07-23 12:25:00|613.29|603.89|613.31|603.91|613.48|604.08|613.06|603.66|178
1690115400000|2023-07-23 12:30:00|613.32|603.92|614.61|605.21|620.94|610.65|613.3|603.9|423
1690115700000|2023-07-23 12:35:00|614.55|605.15|614.29|604.89|614.71|605.31|613.86|604.46|264
1690116000000|2023-07-23 12:40:00|614.28|604.88|614.12|604.72|614.86|605.46|614.05|604.65|199
1690116300000|2023-07-23 12:45:00|614.11|604.71|615.4|606|615.4|606|614.11|604.71|186
1690116600000|2023-07-23 12:50:00|615.39|605.99|615.78|606.38|616.37|606.97|615.39|605.99|261
1690116900000|2023-07-23 12:55:00|615.79|606.39|615.22|605.82|615.93|606.53|615.06|605.66|221
1690117200000|2023-07-23 13:00:00|615.21|605.81|613.95|604.55|615.25|605.85|613.93|604.53|225
1690117500000|2023-07-23 13:05:00|613.94|604.54|613.5|604.1|614.66|605.26|613.44|604.04|265
1690117800000|2023-07-23 13:10:00|613.49|604.09|613.78|604.38|613.92|604.52|613.06|603.66|364
1690118100000|2023-07-23 13:15:00|613.77|604.37|614.2|604.8|617.76|606.79|613.06|603.66|344
1690118400000|2023-07-23 13:20:00|614.18|604.78|614.11|604.71|614.3|604.9|613.59|604.19|221
1690118700000|2023-07-23 13:25:00|614.1|604.7|613.26|603.86|614.12|604.72|613.06|603.66|319
1690119000000|2023-07-23 13:30:00|613.27|603.87|612.52|603.12|613.46|604.06|612.06|602.66|366
1690119300000|2023-07-23 13:35:00|612.51|603.11|612.7|603.3|617.02|606.11|612.03|602.63|323
1690119600000|2023-07-23 13:40:00|612.71|603.31|613.29|603.89|617.85|607.06|612.71|603.31|308
1690119900000|2023-07-23 13:45:00|613.3|603.9|613.51|604.11|618.08|607.33|613.04|603.64|310
1690120200000|2023-07-23 13:50:00|613.58|604.18|614.64|605.24|618.77|607.09|613.39|603.99|308
1690120500000|2023-07-23 13:55:00|614.65|605.25|614.51|605.11|615.3|605.9|614.3|604.9|244
1690120800000|2023-07-23 14:00:00|614.53|605.13|613.57|604.17|615.46|606.06|613.34|603.94|312
1690121100000|2023-07-23 14:05:00|613.59|604.19|614.71|605.31|618.77|608.16|613.59|604.19|229
1690121400000|2023-07-23 14:10:00|614.7|605.3|614.73|605.33|618.91|608.22|614.07|604.67|229
1690121700000|2023-07-23 14:15:00|614.72|605.32|614.5|605.1|614.74|605.34|613.73|604.33|224
1690122000000|2023-07-23 14:20:00|614.51|605.11|613.27|603.87|614.51|605.11|612.97|603.57|251
1690122300000|2023-07-23 14:25:00|613.33|603.93|614.81|605.41|614.9|605.5|613.03|603.63|230
1690122600000|2023-07-23 14:30:00|614.89|605.49|615|605.6|615.44|606.04|614.22|604.82|177
1690122900000|2023-07-23 14:35:00|614.65|605.25|614.97|605.57|619.28|608.68|614.51|605.11|265
1690123200000|2023-07-23 14:40:00|614.98|605.58|616.54|607.14|619.91|609.55|614.77|605.37|197
1690123500000|2023-07-23 14:45:00|616.53|607.13|616.57|607.17|619.87|609.36|615.38|605.98|322
1690123800000|2023-07-23 14:50:00|616.58|607.18|616.57|607.17|616.94|607.54|615.94|606.54|253
1690124100000|2023-07-23 14:55:00|616.61|607.21|617.05|607.65|620.68|610.29|615.46|606.06|261
1690124400000|2023-07-23 15:00:00|617.06|607.66|616.46|607.06|617.39|607.99|616.27|606.87|297
1690124700000|2023-07-23 15:05:00|616.47|607.07|617.06|607.66|621.02|610.77|616.36|606.96|205
1690125000000|2023-07-23 15:10:00|617.08|607.68|615.66|606.26|617.32|607.92|615.63|606.23|224
1690125300000|2023-07-23 15:15:00|615.67|606.27|615.15|605.75|616.04|606.64|615.12|605.72|230
1690125600000|2023-07-23 15:20:00|615.16|605.76|615.26|605.86|615.47|606.07|614.87|605.47|217
1690125900000|2023-07-23 15:25:00|615.25|605.85|614.8|605.4|615.26|605.86|614.72|605.32|207
1690126200000|2023-07-23 15:30:00|615|605.6|615.61|606.21|620.76|608.86|614.9|605.5|205
1690126500000|2023-07-23 15:35:00|615.62|606.22|615.49|606.09|615.94|606.54|615.35|605.95|261
1690126800000|2023-07-23 15:40:00|615.48|606.08|616.02|606.62|616.16|606.76|615.47|606.07|181
1690127100000|2023-07-23 15:45:00|615.92|606.52|616.25|606.85|616.58|607.18|615.92|606.52|206
1690127400000|2023-07-23 15:50:00|616.24|606.84|616.15|606.75|620.35|609.97|615.95|606.55|242
1690127700000|2023-07-23 15:55:00|616.14|606.74|615.53|606.13|616.37|606.97|614.88|605.48|224
1690128000000|2023-07-23 16:00:00|615.54|606.14|617.13|607.73|620.96|610.42|615.27|605.87|375
1690128300000|2023-07-23 16:05:00|617.14|607.74|617.8|608.4|618.1|608.7|616.88|607.48|380
1690128600000|2023-07-23 16:10:00|617.82|608.42|618.22|608.82|618.43|609.03|617.38|607.98|315
1690128900000|2023-07-23 16:15:00|618.25|608.85|617.76|608.36|618.26|608.86|617.32|607.92|307
1690129200000|2023-07-23 16:20:00|617.74|608.34|617.6|608.2|621.11|610.88|617.31|607.91|245
1690129500000|2023-07-23 16:25:00|617.58|608.18|618.61|609.21|622.06|612.02|617.56|608.16|161
1690129800000|2023-07-23 16:30:00|618.6|609.2|617.81|608.41|618.69|609.29|617.78|608.38|202
1690130100000|2023-07-23 16:35:00|617.83|608.43|619.54|610.14|622.26|612.25|617.83|608.43|435
1690130400000|2023-07-23 16:40:00|619.53|610.13|618.7|609.3|619.97|610.57|618.69|609.29|328
1690130700000|2023-07-23 16:45:00|618.73|609.33|619.72|610.32|622.98|613.11|617.95|608.55|409
1690131000000|2023-07-23 16:50:00|619.74|610.34|619.61|610.21|619.97|610.57|618.86|609.46|368
1690131300000|2023-07-23 16:55:00|619.59|610.19|620.2|610.8|620.48|611.08|619.45|610.05|327
1690131600000|2023-07-23 17:00:00|620.19|610.79|618.78|609.38|623.42|613.61|618.7|609.3|287
1690131900000|2023-07-23 17:05:00|618.77|609.37|620.02|610.62|622.01|613.04|618.77|609.37|246
1690132200000|2023-07-23 17:10:00|620.04|610.64|625.87|616.56|626.64|616.56|619.95|610.55|343
1690132500000|2023-07-23 17:15:00|625.25|616.61|622.91|613.51|626.76|617.51|622.9|613.5|568
1690132800000|2023-07-23 17:20:00|622.92|613.52|624.53|615.13|626.39|617.12|622.55|613.15|341
1690133100000|2023-07-23 17:25:00|624.56|615.16|623.23|613.83|624.56|615.16|623.19|613.79|276
1690133400000|2023-07-23 17:30:00|623.22|613.82|621.83|612.43|623.24|613.84|621.19|611.79|262
1690133700000|2023-07-23 17:35:00|621.86|612.46|621.37|611.97|622.29|612.89|621.36|611.96|291
1690134000000|2023-07-23 17:40:00|621.35|611.95|619.33|609.93|623.13|613.15|618.95|609.55|325
1690134300000|2023-07-23 17:45:00|619.32|609.92|618.97|609.57|622.49|612.46|618.77|609.37|142
1690134600000|2023-07-23 17:50:00|618.98|609.58|619.42|610.02|619.51|610.11|618.76|609.36|287
1690134900000|2023-07-23 17:55:00|619.44|610.04|623.8|614.4|624.15|614.75|619.41|610.01|584
1690135200000|2023-07-23 18:00:00|623.84|614.44|622.15|612.75|624.24|614.84|621.62|612.22|646
1690135500000|2023-07-23 18:05:00|622.16|612.76|621.82|612.42|622.88|613.48|621.8|612.4|399
1690135800000|2023-07-23 18:10:00|621.84|612.44|621.78|612.38|621.92|612.52|621.12|611.72|230
1690136100000|2023-07-23 18:15:00|621.79|612.39|621.82|612.42|622.43|613.03|621.28|611.88|314
1690136400000|2023-07-23 18:20:00|621.72|612.32|621.33|611.93|622.18|612.78|621.25|611.85|270
1690136700000|2023-07-23 18:25:00|621.36|611.96|622.67|613.27|623|613.6|621.31|611.91|229
1690137000000|2023-07-23 18:30:00|622.69|613.29|623.01|613.61|623.11|613.71|622.02|612.62|363
1690137300000|2023-07-23 18:35:00|623|613.6|623.26|613.86|623.47|614.07|622.54|613.14|485
1690137600000|2023-07-23 18:40:00|623.24|613.84|622.29|612.89|623.25|613.85|621.72|612.32|239
1690137900000|2023-07-23 18:45:00|622.28|612.88|623.26|613.86|626.32|617.05|622.28|612.88|367
1690138200000|2023-07-23 18:50:00|623.24|613.84|624.75|615.35|624.88|615.48|623.24|613.84|588
1690138500000|2023-07-23 18:55:00|624.74|615.34|624.55|615.15|625.2|615.8|623.46|614.06|431
1690138800000|2023-07-23 19:00:00|624.56|615.16|625.06|615.66|625.21|615.81|624.33|614.93|360
1690139100000|2023-07-23 19:05:00|625.07|615.67|625.2|615.8|625.99|616.59|624.92|615.52|407
1690139400000|2023-07-23 19:10:00|625.22|615.82|626.11|616.71|627.04|617.64|625.01|615.61|469
1690139700000|2023-07-23 19:15:00|626.1|616.7|624.63|615.23|627.01|617.61|623.97|614.57|548
1690140000000|2023-07-23 19:20:00|624.65|615.25|623.87|614.47|625.24|615.84|623.82|614.42|508
1690140300000|2023-07-23 19:25:00|623.86|614.46|623.63|614.23|624.5|615.1|623.46|614.06|320
1690140600000|2023-07-23 19:30:00|623.61|614.21|624.23|613.33|624.68|614.52|623.49|613.33|253
1690140900000|2023-07-23 19:35:00|624.24|613.34|623.36|612.46|624.44|613.54|622.35|611.45|486
1690141200000|2023-07-23 19:40:00|623.35|612.45|622.91|612.01|623.58|612.68|622.84|611.94|387
1690141500000|2023-07-23 19:45:00|622.97|612.07|621.96|611.06|623.64|612.74|621.91|611.01|338
1690141800000|2023-07-23 19:50:00|621.97|611.07|621.38|610.48|621.97|611.07|620.78|609.88|460
1690142100000|2023-07-23 19:55:00|621.39|610.49|621.46|610.56|622.07|611.17|621.36|610.46|261
1690142400000|2023-07-23 20:00:00|621.48|610.58|620.86|609.96|622.95|612.05|620.8|609.9|354
1690142700000|2023-07-23 20:05:00|620.85|609.95|620.96|610.06|621.6|610.7|620.5|609.6|293
1690143000000|2023-07-23 20:10:00|620.97|610.07|621.34|610.44|622.15|611.25|620.79|609.89|251
1690143300000|2023-07-23 20:15:00|621.33|610.43|620.57|609.67|621.75|610.85|620.4|609.5|345
1690143600000|2023-07-23 20:20:00|620.6|609.7|620.65|609.75|620.78|609.88|620.12|609.22|350
1690143900000|2023-07-23 20:25:00|620.66|609.76|621.37|610.47|621.49|610.59|620.65|609.75|276
1690144200000|2023-07-23 20:30:00|621.34|610.44|622.11|611.21|625.02|613.98|620.5|609.6|227
1690144500000|2023-07-23 20:35:00|622.12|611.22|622.82|611.92|625.69|614.78|622.11|611.21|343
1690144800000|2023-07-23 20:40:00|622.8|611.9|622.99|612.09|623.91|613.01|622.44|611.54|233
1690145100000|2023-07-23 20:45:00|623.02|612.12|623.14|612.24|625.26|614.96|622.86|611.96|115
1690145400000|2023-07-23 20:50:00|623.15|612.25|623.31|612.41|625.48|615.11|622.98|612.08|127
1690145700000|2023-07-23 20:55:00|623.49|612.59|623.72|612.82|626.32|615.84|623.49|612.59|163
1690146000000|2023-07-23 21:00:00|623.73|612.83|623.31|612.41|625.23|615.7|623.27|612.37|207
1690146300000|2023-07-23 21:05:00|623.32|612.42|622.79|611.89|626.08|615.1|622.34|611.44|233
1690146600000|2023-07-23 21:10:00|622.8|611.9|621.2|610.3|622.8|611.9|621.2|610.3|256
1690146900000|2023-07-23 21:15:00|621.18|610.28|621|610.1|621.51|610.61|620.9|610|134
1690147200000|2023-07-23 21:20:00|621.01|610.11|620.07|609.17|621.01|610.11|619.94|609.04|196
1690147500000|2023-07-23 21:25:00|620.04|609.14|619.51|608.61|620.04|609.14|619.23|608.33|158
1690147800000|2023-07-23 21:30:00|619.5|608.6|619.55|608.65|622.95|611.46|618.97|608.07|98
1690148100000|2023-07-23 21:35:00|619.36|608.46|618.76|607.86|619.64|608.74|618.46|607.56|246
1690148400000|2023-07-23 21:40:00|618.74|607.84|618.68|607.78|622.24|610.6|617.8|606.9|275
1690148700000|2023-07-23 21:45:00|618.7|607.8|618.2|607.3|621.36|609.63|617.32|606.42|226
1690149000000|2023-07-23 21:50:00|618.14|607.24|616.98|606.08|618.56|607.66|616.68|605.78|244
1690149300000|2023-07-23 21:55:00|616.99|606.09|617.56|606.66|621.04|609.1|616.72|605.82|195
1690149600000|2023-07-23 22:00:00|617.55|606.65|618.3|607.4|622.02|609.52|617.18|606.28|202
1690149900000|2023-07-23 22:05:00|618.29|607.39|618.53|607.63|618.54|607.64|618.2|607.3|140
1690150200000|2023-07-23 22:10:00|618.55|607.65|619.2|608.3|622.69|611.22|618.41|607.51|90
1690150500000|2023-07-23 22:15:00|619.18|608.28|619.32|608.42|619.38|608.48|619.18|608.28|85
1690150800000|2023-07-23 22:20:00|619.34|608.44|619.8|608.9|622.78|611.6|619.12|608.22|165
1690151100000|2023-07-23 22:25:00|619.85|608.95|619.91|609.01|622.52|612.17|619.68|608.78|62
1690151400000|2023-07-23 22:30:00|619.9|609|620.31|609.41|620.31|609.41|619.01|608.11|197
1690151700000|2023-07-23 22:35:00|620.29|609.39|620.56|609.66|621.02|610.12|619.86|608.96|352
1690152000000|2023-07-23 22:40:00|620.57|609.67|620.96|610.06|624.13|612.75|619.99|609.09|329
1690152300000|2023-07-23 22:45:00|620.93|610.03|621.02|610.12|621.34|610.44|620.6|609.7|443
1690152600000|2023-07-23 22:50:00|621.07|610.17|620|609.1|621.07|610.17|619.18|608.28|381
1690152900000|2023-07-23 22:55:00|620.03|609.13|619.53|608.63|620.42|609.52|618.98|608.08|423
1690153200000|2023-07-23 23:00:00|619.38|608.48|619.82|608.92|620.41|609.51|618.98|608.08|485
1690153500000|2023-07-23 23:05:00|619.74|608.84|620.64|609.74|620.75|609.85|619.68|608.78|450
1690153800000|2023-07-23 23:10:00|620.68|609.78|621.11|610.21|621.49|610.59|620.56|609.66|360
1690154100000|2023-07-23 23:15:00|621.1|610.2|621.73|610.83|621.88|610.98|620.68|609.78|394
1690154400000|2023-07-23 23:20:00|621.43|610.53|622.38|611.48|622.57|611.67|621.43|610.53|319
1690154700000|2023-07-23 23:25:00|622.39|611.49|622.45|611.55|622.65|611.75|621.83|610.93|341
1690155000000|2023-07-23 23:30:00|622.43|611.53|623.09|612.19|623.27|612.37|622.34|611.44|308
1690155300000|2023-07-23 23:35:00|623.1|612.2|621.6|610.7|623.16|612.26|621.59|610.69|345
1690155600000|2023-07-23 23:40:00|621.61|610.71|621.23|610.33|621.7|610.8|620.46|609.56|370
1690155900000|2023-07-23 23:45:00|621.19|610.29|621.19|610.29|621.75|610.85|620.54|609.64|345
1690156200000|2023-07-23 23:50:00|621.18|610.28|620.88|609.98|621.39|610.49|620.55|609.65|334
1690156500000|2023-07-23 23:55:00|620.87|609.97|619.63|608.73|621|610.1|619.55|608.65|400
1690156800000|2023-07-24 00:00:00|619.67|608.77|618.77|607.87|620.12|609.22|617.65|606.75|561
1690157100000|2023-07-24 00:05:00|618.82|607.92|619.09|608.19|619.31|608.41|618.46|607.56|391
1690157400000|2023-07-24 00:10:00|619.12|608.22|620.91|610.01|620.91|610.01|619.12|608.22|311
1690157700000|2023-07-24 00:15:00|620.84|609.94|620.62|609.72|621.38|610.48|620.25|609.35|425
1690158000000|2023-07-24 00:20:00|620.66|609.76|621.04|610.14|621.69|610.79|620.29|609.39|364
1690158300000|2023-07-24 00:25:00|621.09|610.19|620.58|609.68|621.62|610.72|620.25|609.35|386
1690158600000|2023-07-24 00:30:00|620.36|609.46|620.91|610.01|621.07|610.17|620.18|609.28|460
1690158900000|2023-07-24 00:35:00|620.92|610.02|622.35|611.45|622.61|611.71|620.76|609.86|495
1690159200000|2023-07-24 00:40:00|622.3|611.4|622.06|612.66|623.38|613.2|621.69|611.36|461
1690159500000|2023-07-24 00:45:00|622.03|612.63|622.22|612.82|622.5|613.1|621.53|612.13|456
1690159800000|2023-07-24 00:50:00|622.21|612.81|621.72|612.32|622.98|613.58|621.46|612.06|585
1690160100000|2023-07-24 00:55:00|621.69|612.29|620.21|610.81|621.73|612.33|619.91|610.51|524
1690160400000|2023-07-24 01:00:00|620.3|610.9|619.26|609.86|620.93|611.53|619.18|609.78|642
1690160700000|2023-07-24 01:05:00|619.21|609.81|617.29|607.89|619.4|610|617.23|607.83|578
1690161000000|2023-07-24 01:10:00|617.3|607.9|618.98|609.58|619.2|609.8|617.26|607.86|514
1690161300000|2023-07-24 01:15:00|619.06|609.66|617.25|607.85|619.11|609.71|616.79|607.39|580
1690161600000|2023-07-24 01:20:00|617.24|607.84|614.98|605.58|617.29|607.89|614.87|605.47|411
1690161900000|2023-07-24 01:25:00|614.95|605.55|613.22|603.82|615.17|605.77|612.8|603.4|644
1690162200000|2023-07-24 01:30:00|613.24|603.84|614.44|605.04|615.53|606.13|613.1|603.7|555
1690162500000|2023-07-24 01:35:00|614.42|605.02|612.95|603.55|614.91|605.51|612.36|602.96|499
1690162800000|2023-07-24 01:40:00|612.68|603.28|611.22|601.82|613.22|603.82|610.89|601.49|776
1690163100000|2023-07-24 01:45:00|611.25|601.85|611.21|601.81|613.22|603.82|610.62|601.22|663
1690163400000|2023-07-24 01:50:00|610.98|601.58|610.81|601.41|611.45|602.05|610.62|601.22|347
1690163700000|2023-07-24 01:55:00|610.85|601.45|611.5|602.1|612.11|602.71|610.76|601.36|474
1690164000000|2023-07-24 02:00:00|611.55|602.15|610.9|601.5|611.76|602.36|610.74|601.34|513
1690164300000|2023-07-24 02:05:00|610.87|601.47|609.76|600.36|610.89|601.49|608.52|599.12|765
1690164600000|2023-07-24 02:10:00|609.83|600.43|609.17|599.77|610.07|600.67|607.85|598.45|715
1690164900000|2023-07-24 02:15:00|608.97|599.57|608.83|599.43|609.17|599.77|607.08|597.68|794
1690165200000|2023-07-24 02:20:00|608.88|599.48|608.6|599.2|609|599.6|607.63|598.23|749
1690165500000|2023-07-24 02:25:00|608.73|599.33|609.78|600.38|610.2|600.8|608.47|599.07|557
1690165800000|2023-07-24 02:30:00|609.75|600.35|609.39|599.99|610.21|600.81|608.95|599.55|632
1690166100000|2023-07-24 02:35:00|609.34|599.94|609.66|600.26|609.9|600.5|607.68|598.28|611
1690166400000|2023-07-24 02:40:00|609.67|600.27|609.87|600.47|609.87|600.47|608.72|599.32|531
1690166700000|2023-07-24 02:45:00|609.83|600.43|608.26|598.86|610.02|600.62|608.12|598.72|559
1690167000000|2023-07-24 02:50:00|608.2|598.8|608.19|598.79|608.36|598.96|607.44|598.04|342
1690167300000|2023-07-24 02:55:00|608.21|598.81|608.08|598.68|608.79|599.39|607.76|598.36|328
1690167600000|2023-07-24 03:00:00|607.99|598.59|607.04|597.64|608.08|598.68|606.51|597.11|349
1690167900000|2023-07-24 03:05:00|607.05|597.65|607.02|597.62|607.41|598.01|606.18|596.78|509
1690168200000|2023-07-24 03:10:00|606.95|597.55|607.33|597.93|607.63|598.23|606.38|596.98|476
1690168500000|2023-07-24 03:15:00|607.37|597.97|608.01|598.61|608.23|598.83|607.2|597.8|364
1690168800000|2023-07-24 03:20:00|607.97|598.57|607.07|597.67|608.15|598.75|607.05|597.65|401
1690169100000|2023-07-24 03:25:00|607.09|597.69|607.28|597.88|607.53|598.13|606.65|597.25|302
1690169400000|2023-07-24 03:30:00|607.31|597.91|607.49|598.09|607.79|598.39|606.4|597|570
1690169700000|2023-07-24 03:35:00|607.5|598.1|605.62|596.22|607.59|598.19|605.62|596.22|383
1690170000000|2023-07-24 03:40:00|605.67|596.27|604.97|595.57|605.97|596.57|604.85|595.45|330
1690170300000|2023-07-24 03:45:00|604.93|595.53|604.77|595.37|605.07|595.67|602.61|593.21|674
1690170600000|2023-07-24 03:50:00|604.78|595.38|602.85|593.45|604.78|595.38|602.12|592.72|722
1690170900000|2023-07-24 03:55:00|602.9|593.5|602.76|593.36|603.12|593.72|602.08|592.68|557
1690171200000|2023-07-24 04:00:00|602.67|593.27|603.31|593.91|603.65|594.25|601.8|592.4|578
1690171500000|2023-07-24 04:05:00|603.33|593.93|601.84|592.44|603.33|593.93|600.92|591.52|761
1690171800000|2023-07-24 04:10:00|601.83|592.43|603|593.6|603.15|593.75|600.55|591.15|700
1690172100000|2023-07-24 04:15:00|602.99|593.59|602.56|593.16|603|593.6|601.8|592.4|576
1690172400000|2023-07-24 04:20:00|602.55|593.15|603.97|594.57|604.78|595.38|602.23|592.83|643
1690172700000|2023-07-24 04:25:00|603.99|594.59|604.43|595.03|604.59|595.19|603.51|594.11|404
1690173000000|2023-07-24 04:30:00|604.36|594.96|605.78|596.38|606|596.6|604.08|594.68|450
1690173300000|2023-07-24 04:35:00|605.79|596.39|606.31|596.91|606.37|596.97|605.57|596.17|405
1690173600000|2023-07-24 04:40:00|606.34|596.94|606.56|597.16|606.63|597.23|605.32|595.92|424
1690173900000|2023-07-24 04:45:00|606.58|597.18|606.46|597.06|606.59|597.19|605.56|596.16|368
1690174200000|2023-07-24 04:50:00|606.26|596.86|606.39|596.99|606.94|597.54|605.9|596.5|401
1690174500000|2023-07-24 04:55:00|606.4|597|606.42|597.02|606.87|597.47|606.22|596.82|255
1690174800000|2023-07-24 05:00:00|606.41|597.01|606.42|597.02|606.96|597.56|606.31|596.91|308
1690175100000|2023-07-24 05:05:00|606.41|597.01|606.38|596.98|606.58|597.18|605.68|596.28|395
1690175400000|2023-07-24 05:10:00|606.31|596.91|604.79|595.39|606.53|597.13|604.03|594.63|430
1690175700000|2023-07-24 05:15:00|604.7|595.3|604.94|595.54|605.25|595.85|604.28|594.88|367
1690176000000|2023-07-24 05:20:00|604.89|595.49|605.51|596.11|605.81|596.41|604.52|595.12|296
1690176300000|2023-07-24 05:25:00|605.52|596.12|606.1|596.7|606.2|596.8|605.25|595.85|374
1690176600000|2023-07-24 05:30:00|606.09|596.69|605.96|596.56|606.6|597.2|605.7|596.3|279
1690176900000|2023-07-24 05:35:00|606.13|596.73|605.51|596.11|606.95|597.55|605.17|595.77|298
1690177200000|2023-07-24 05:40:00|605.59|596.19|604.98|595.58|605.7|596.3|604.63|595.23|224
1690177500000|2023-07-24 05:45:00|605|595.6|604.37|594.97|605.06|595.66|604.27|594.87|282
1690177800000|2023-07-24 05:50:00|604.4|595|605.75|596.35|605.77|596.37|604.35|594.95|274
1690178100000|2023-07-24 05:55:00|605.77|596.37|606.04|596.64|606.33|596.93|605.39|595.99|246
1690178400000|2023-07-24 06:00:00|606.09|596.69|605.19|595.79|606.5|597.1|604.84|595.44|353
1690178700000|2023-07-24 06:05:00|605.04|595.64|604.87|595.47|605.44|596.04|604.72|595.32|266
1690179000000|2023-07-24 06:10:00|604.93|595.53|604.9|595.5|604.99|595.59|603.86|594.46|324
1690179300000|2023-07-24 06:15:00|604.81|595.41|603.7|594.3|604.92|595.52|603.21|593.81|333
1690179600000|2023-07-24 06:20:00|603.62|594.22|604.6|595.2|604.67|595.27|603.45|594.05|269
1690179900000|2023-07-24 06:25:00|604.67|595.27|604.31|594.91|604.67|595.27|603.54|594.14|406
1690180200000|2023-07-24 06:30:00|604.32|594.92|604.19|594.79|604.72|595.32|603.75|594.35|340
1690180500000|2023-07-24 06:35:00|604.16|594.76|604.02|594.62|604.32|594.92|603.35|593.95|206
1690180800000|2023-07-24 06:40:00|604.05|594.65|603.95|594.55|604.3|594.9|603.62|594.22|224
1690181100000|2023-07-24 06:45:00|603.57|594.17|603.46|594.06|604.05|594.65|602.87|593.47|304
1690181400000|2023-07-24 06:50:00|603.43|594.03|604.58|595.18|604.69|595.29|603.33|593.93|379
1690181700000|2023-07-24 06:55:00|604.05|594.65|603.15|593.75|604.58|595.18|602.82|593.42|273
1690182000000|2023-07-24 07:00:00|603.02|593.62|604.55|595.15|604.77|595.37|602.49|593.09|467
1690182300000|2023-07-24 07:05:00|604.53|595.13|602.65|593.25|604.65|595.25|602.59|593.19|451
1690182600000|2023-07-24 07:10:00|602.66|593.26|603.52|594.12|603.78|594.38|602.38|592.98|398
1690182900000|2023-07-24 07:15:00|603.47|594.07|607.97|598.57|610.4|601|603.26|593.86|679
1690183200000|2023-07-24 07:20:00|607.92|598.52|606.84|597.44|608.11|598.71|606.62|597.22|515
1690183500000|2023-07-24 07:25:00|606.85|597.45|607.77|598.37|608.05|598.65|606.71|597.31|390
1690183800000|2023-07-24 07:30:00|607.67|598.27|606.57|597.17|607.67|598.27|606.15|596.75|451
1690184100000|2023-07-24 07:35:00|606.58|597.18|606.92|597.52|607.3|597.9|605.73|596.33|566
1690184400000|2023-07-24 07:40:00|606.97|597.57|606.9|597.5|607.74|598.34|606.07|596.67|669
1690184700000|2023-07-24 07:45:00|606.97|597.57|607.92|598.52|608.24|598.84|605.92|596.52|688
1690185000000|2023-07-24 07:50:00|607.89|598.49|607.73|598.33|608.4|599|606.36|596.96|640
1690185300000|2023-07-24 07:55:00|607.69|598.29|606.07|596.67|607.98|598.58|605.32|595.92|483
1690185600000|2023-07-24 08:00:00|606.09|596.69|605.25|595.85|606.15|596.75|604.75|595.35|604
1690185900000|2023-07-24 08:05:00|605.19|595.79|605.86|596.46|606.66|597.26|604.88|595.48|530
1690186200000|2023-07-24 08:10:00|605.95|596.55|605.03|595.63|606.04|596.64|604.84|595.44|443
1690186500000|2023-07-24 08:15:00|605.02|595.62|604.42|595.02|605.96|596.56|604.42|595.02|429
1690186800000|2023-07-24 08:20:00|604.47|595.07|605.39|595.99|605.77|596.37|604.24|594.84|586
1690187100000|2023-07-24 08:25:00|605.38|595.98|605.72|596.32|606.57|597.17|604.85|595.45|414
1690187400000|2023-07-24 08:30:00|605.73|596.33|604.97|595.57|606.15|596.75|603.58|594.18|628
1690187700000|2023-07-24 08:35:00|605.05|595.65|605.06|595.66|605.32|595.92|604.52|595.12|539
1690188000000|2023-07-24 08:40:00|605.03|595.63|604.52|595.12|605.4|596|604.42|595.02|481
1690188300000|2023-07-24 08:45:00|604.51|595.11|604.63|595.23|605.31|595.91|604.34|594.94|453
1690188600000|2023-07-24 08:50:00|604.57|595.17|603.44|594.04|605.05|595.65|603.21|593.81|408
1690188900000|2023-07-24 08:55:00|603.43|594.03|603.1|593.7|603.5|594.1|603|593.6|316
1690189200000|2023-07-24 09:00:00|603.12|593.72|603.15|593.75|603.51|594.11|602.26|592.86|397
1690189500000|2023-07-24 09:05:00|603.17|593.77|604.05|594.65|604.38|594.98|602.85|593.45|414
1690189800000|2023-07-24 09:10:00|604.27|594.87|603.88|594.48|604.37|594.97|603.52|594.12|384
1690190100000|2023-07-24 09:15:00|603.89|594.49|605.21|595.81|605.61|596.21|603.87|594.47|378
1690190400000|2023-07-24 09:20:00|605.15|595.75|605.25|595.85|606.05|596.65|604.47|595.07|334
1690190700000|2023-07-24 09:25:00|605.22|595.82|605.81|596.41|606.59|597.19|605.13|595.73|365
1690191000000|2023-07-24 09:30:00|605.78|596.38|605.35|595.95|606.1|596.7|605.32|595.92|293
1690191300000|2023-07-24 09:35:00|605.36|595.96|604.1|594.7|605.36|595.96|603.66|594.26|437
1690191600000|2023-07-24 09:40:00|604.08|594.68|603.65|594.25|604.58|595.18|603.45|594.05|313
1690191900000|2023-07-24 09:45:00|603.69|594.29|601.06|591.66|603.72|594.32|601.06|591.66|649
1690192200000|2023-07-24 09:50:00|600.98|591.58|591.64|582.24|600.98|591.58|586.26|576.86|1102
1690192500000|2023-07-24 09:55:00|591.58|582.18|590.35|580.95|592.54|583.14|588.95|579.55|1026
1690192800000|2023-07-24 10:00:00|590.34|580.94|595.4|586|595.49|586.09|587.99|578.59|978
1690193100000|2023-07-24 10:05:00|595.43|586.03|596.15|586.75|596.84|587.44|594.8|585.4|832
1690193400000|2023-07-24 10:10:00|596.17|586.77|593.15|583.75|596.17|586.77|592.91|583.51|711
1690193700000|2023-07-24 10:15:00|593.12|583.72|594.05|584.65|594.25|584.85|592.3|582.9|701
1690194000000|2023-07-24 10:20:00|594.03|584.63|593.15|582.75|595.1|585.16|593.15|582.75|580
1690194300000|2023-07-24 10:25:00|593.13|582.73|594.59|584.19|594.59|584.19|592.81|582.41|667
1690194600000|2023-07-24 10:30:00|594.62|584.22|594.57|584.17|594.92|584.52|593.36|582.96|615
1690194900000|2023-07-24 10:35:00|594.58|584.18|595.03|584.63|595.1|584.7|593.96|583.56|577
1690195200000|2023-07-24 10:40:00|595.05|584.65|595.13|584.73|596.29|585.89|594.44|584.04|550
1690195500000|2023-07-24 10:45:00|595.12|584.72|595.8|585.4|596.73|586.33|595.06|584.66|597
1690195800000|2023-07-24 10:50:00|595.76|585.36|596.55|586.15|596.67|586.27|594.93|584.53|641
1690196100000|2023-07-24 10:55:00|596.54|586.14|596.9|586.5|597.5|587.1|596.33|585.93|523
1690196400000|2023-07-24 11:00:00|596.88|586.48|597.03|586.63|597.5|587.1|595.84|585.44|608
1690196700000|2023-07-24 11:05:00|597.04|586.64|596.53|586.13|597.11|586.71|595.31|584.91|544
1690197000000|2023-07-24 11:10:00|596.44|586.04|596.7|586.3|597.04|586.64|595.49|585.09|554
1690197300000|2023-07-24 11:15:00|596.76|586.36|594.87|584.47|597.11|586.71|594.72|584.32|591
1690197600000|2023-07-24 11:20:00|594.85|584.45|595.57|585.17|596.18|585.78|594.81|584.41|506
1690197900000|2023-07-24 11:25:00|595.58|585.18|595.24|584.84|595.79|585.39|594.75|584.35|493
1690198200000|2023-07-24 11:30:00|595.26|584.86|594.42|584.02|597.07|586.67|594.09|583.69|511
1690198500000|2023-07-24 11:35:00|594.45|584.05|594.14|583.74|594.89|584.49|593.66|583.26|556
1690198800000|2023-07-24 11:40:00|594.07|583.67|594.01|583.61|594.52|584.12|593.45|583.05|529
1690199100000|2023-07-24 11:45:00|593.98|583.58|594.16|583.76|594.9|584.5|593.56|583.16|565
1690199400000|2023-07-24 11:50:00|594.21|583.81|593.84|583.44|594.57|584.17|592.9|582.5|435
1690199700000|2023-07-24 11:55:00|593.83|583.43|593.28|582.88|594.12|583.72|592.89|582.49|535
1690200000000|2023-07-24 12:00:00|593.29|582.89|593.52|583.12|593.81|583.41|591.87|581.47|691
1690200300000|2023-07-24 12:05:00|593.54|583.14|591.64|581.24|593.63|583.23|591.64|581.24|682
1690200600000|2023-07-24 12:10:00|591.65|581.25|591.48|581.08|592.29|581.89|589.76|579.36|685
1690200900000|2023-07-24 12:15:00|591.53|581.13|592.9|582.5|593.13|582.73|590.75|580.35|671
1690201200000|2023-07-24 12:20:00|592.88|582.48|592.03|581.63|593.62|583.22|591.57|581.17|611
1690201500000|2023-07-24 12:25:00|592.04|581.64|591.49|581.09|592.2|581.8|590.95|580.55|538
1690201800000|2023-07-24 12:30:00|591.37|580.97|592|581.6|592.21|581.81|590.79|580.39|562
1690202100000|2023-07-24 12:35:00|592.1|581.7|592.91|582.51|593|582.6|592|581.6|552
1690202400000|2023-07-24 12:40:00|593|582.6|592.08|581.68|593.5|583.1|591.98|581.58|576
1690202700000|2023-07-24 12:45:00|592.07|581.67|592.14|581.74|592.97|582.57|591.92|581.52|541
1690203000000|2023-07-24 12:50:00|592.15|581.75|590.78|580.38|593.56|583.16|590.51|580.11|675
1690203300000|2023-07-24 12:55:00|590.75|580.35|591.9|581.5|591.96|581.56|590.58|580.18|543
1690203600000|2023-07-24 13:00:00|591.88|581.48|592.13|581.73|592.73|582.33|591.62|581.22|488
1690203900000|2023-07-24 13:05:00|592.1|581.7|592.07|581.67|592.89|582.49|591.71|581.31|383
1690204200000|2023-07-24 13:10:00|592.09|581.69|592.99|582.59|593.27|582.87|592.09|581.69|484
1690204500000|2023-07-24 13:15:00|593|582.6|593.29|582.89|593.36|582.96|592.06|581.66|438
1690204800000|2023-07-24 13:20:00|593.32|582.92|593.18|582.78|593.37|582.97|592.39|581.99|498
1690205100000|2023-07-24 13:25:00|593.1|582.7|591.62|581.22|593.13|582.73|591.62|581.22|366
1690205400000|2023-07-24 13:30:00|591.6|581.2|591.04|580.64|592.41|582.01|590.35|579.95|578
1690205700000|2023-07-24 13:35:00|591.05|580.65|582.19|571.79|591.24|580.84|580.32|569.92|813
1690206000000|2023-07-24 13:40:00|582.14|571.74|581.53|571.13|583.25|572.85|580.02|569.62|794
1690206300000|2023-07-24 13:45:00|581.55|571.15|583.79|573.39|583.95|573.55|580.6|570.2|766
1690206600000|2023-07-24 13:50:00|583.76|573.36|583.92|573.52|584.15|573.75|582.3|571.9|772
1690206900000|2023-07-24 13:55:00|583.9|573.5|585.41|575.01|585.99|575.59|583.59|573.19|591
1690207200000|2023-07-24 14:00:00|585.42|575.02|581.92|571.52|585.71|575.31|581.43|571.03|681
1690207500000|2023-07-24 14:05:00|581.91|571.51|584|573.6|584.03|573.63|581.23|570.83|639
1690207800000|2023-07-24 14:10:00|583.85|573.45|585.04|574.64|585.54|575.14|583.41|573.01|652
1690208100000|2023-07-24 14:15:00|585.08|574.68|583.78|573.38|585.27|574.87|582.74|572.34|707
1690208400000|2023-07-24 14:20:00|583.86|573.46|583.65|573.25|584.29|573.89|582.84|572.44|510
1690208700000|2023-07-24 14:25:00|583.66|573.26|584.53|574.13|584.75|574.35|583.51|573.11|637
1690209000000|2023-07-24 14:30:00|584.55|574.15|582.84|572.44|584.59|574.19|582.55|572.15|736
1690209300000|2023-07-24 14:35:00|582.82|572.42|582.29|571.89|583.45|573.05|581.47|571.07|796
1690209600000|2023-07-24 14:40:00|582.3|571.9|583.53|573.13|584.1|573.7|582.06|571.66|575
1690209900000|2023-07-24 14:45:00|583.56|573.16|582.69|572.29|584.08|573.68|582.62|572.22|568
1690210200000|2023-07-24 14:50:00|582.79|572.39|581.53|571.13|582.93|572.53|581.07|570.67|645
1690210500000|2023-07-24 14:55:00|581.52|571.12|580.96|570.56|581.52|571.12|579.6|569.2|699
1690210800000|2023-07-24 15:00:00|581.07|570.67|579.75|569.35|581.47|571.07|579.38|568.98|881
1690211100000|2023-07-24 15:05:00|579.73|569.33|578.43|568.03|580.21|569.81|578.06|567.66|777
1690211400000|2023-07-24 15:10:00|578.47|568.07|579.6|569.2|580.56|570.16|576.9|566.5|970
1690211700000|2023-07-24 15:15:00|579.4|569|581.36|570.96|581.61|571.21|578.44|568.04|868
1690212000000|2023-07-24 15:20:00|581.34|570.94|582.73|572.33|583.24|572.84|580.66|570.26|688
1690212300000|2023-07-24 15:25:00|582.74|572.34|582.54|572.14|583.38|572.98|582.47|572.07|602
1690212600000|2023-07-24 15:30:00|582.55|572.15|582.17|571.77|583|572.6|581.78|571.38|483
1690212900000|2023-07-24 15:35:00|582.14|571.74|581.77|571.37|582.49|572.09|581.45|571.05|486
1690213200000|2023-07-24 15:40:00|581.67|571.27|581.09|570.69|581.71|571.31|580.44|570.04|498
1690213500000|2023-07-24 15:45:00|581.16|570.76|581.71|571.31|582.6|572.2|581.04|570.64|542
1690213800000|2023-07-24 15:50:00|581.99|571.59|581.15|570.75|582.03|571.63|580.48|570.08|566
1690214100000|2023-07-24 15:55:00|581.06|570.66|582.7|572.3|582.93|572.53|580.96|570.56|557
1690214400000|2023-07-24 16:00:00|582.71|572.31|583.06|572.66|583.44|573.04|581.61|571.21|722
1690214700000|2023-07-24 16:05:00|583.07|572.67|581.88|571.48|583.22|572.82|581.21|570.81|605
1690215000000|2023-07-24 16:10:00|581.83|571.43|580.53|570.13|581.97|571.57|580.27|569.87|529
1690215300000|2023-07-24 16:15:00|580.48|570.08|579.11|568.71|580.69|570.29|578.8|568.4|671
1690215600000|2023-07-24 16:20:00|579.09|568.69|580.65|570.25|581.99|571.59|578.84|568.44|628
1690215900000|2023-07-24 16:25:00|580.84|570.44|580.87|570.47|580.96|570.56|579.27|568.87|400
1690216200000|2023-07-24 16:30:00|580.93|570.53|582.26|571.86|582.44|572.04|580.5|570.1|568
1690216500000|2023-07-24 16:35:00|582|571.6|583.38|572.98|583.88|573.48|581.65|571.25|593
1690216800000|2023-07-24 16:40:00|583.32|572.92|582.98|572.58|583.48|573.08|582.01|571.61|563
1690217100000|2023-07-24 16:45:00|582.81|572.41|583.56|573.16|584.31|573.91|582.56|572.16|492
1690217400000|2023-07-24 16:50:00|583.58|573.18|584.53|574.13|585.09|574.69|583.31|572.91|396
1690217700000|2023-07-24 16:55:00|584.55|574.15|585.03|574.63|585.31|574.91|584.27|573.87|327
1690218000000|2023-07-24 17:00:00|585.02|574.62|584.13|573.73|585.29|574.89|583.45|573.05|572
1690218300000|2023-07-24 17:05:00|584.15|573.75|584.62|574.22|584.78|574.38|583.68|573.28|382
1690218600000|2023-07-24 17:10:00|584.46|574.06|584.84|574.44|585.28|574.88|584.24|573.84|380
1690218900000|2023-07-24 17:15:00|584.83|574.43|583.83|573.43|585.24|574.84|583.73|573.33|343
1690219200000|2023-07-24 17:20:00|583.66|573.26|584.96|574.56|585.07|574.67|583.6|573.2|402
1690219500000|2023-07-24 17:25:00|584.98|574.58|584.45|574.05|584.98|574.58|583.99|573.59|409
1690219800000|2023-07-24 17:30:00|584.48|574.08|583.26|572.86|584.83|574.43|582.91|572.51|417
1690220100000|2023-07-24 17:35:00|583.16|572.76|582.88|572.48|583.6|573.2|582.75|572.35|447
1690220400000|2023-07-24 17:40:00|582.81|572.41|583.51|573.11|583.65|573.25|582.16|571.76|483
1690220700000|2023-07-24 17:45:00|583.47|573.07|584.91|574.51|585.04|574.64|583.35|572.95|436
1690221000000|2023-07-24 17:50:00|584.87|574.47|583.57|573.17|585.16|574.76|583.48|573.08|372
1690221300000|2023-07-24 17:55:00|583.56|573.16|583.44|573.04|583.63|573.23|582.6|572.2|327
1690221600000|2023-07-24 18:00:00|583.27|572.87|582.78|572.38|583.51|573.11|582.58|572.18|300
1690221900000|2023-07-24 18:05:00|582.79|572.39|583.08|572.68|583.73|573.33|582.6|572.2|435
1690222200000|2023-07-24 18:10:00|583.35|572.95|583.31|572.91|583.52|573.12|582.49|572.09|327
1690222500000|2023-07-24 18:15:00|583.32|572.92|582.35|571.95|583.48|573.08|582.24|571.84|236
1690222800000|2023-07-24 18:20:00|582.33|571.93|583.65|573.25|583.76|573.36|582.33|571.93|274
1690223100000|2023-07-24 18:25:00|583.68|573.28|584.12|573.72|584.18|573.78|583.2|572.8|471
1690223400000|2023-07-24 18:30:00|584.08|573.68|584.46|574.06|584.84|574.44|584.01|573.61|399
1690223700000|2023-07-24 18:35:00|584.44|574.04|584.9|574.5|584.96|574.56|584.16|573.76|286
1690224000000|2023-07-24 18:40:00|584.85|574.45|584.4|574|584.92|574.52|584.08|573.68|344
1690224300000|2023-07-24 18:45:00|584.38|573.98|584.85|574.45|585.15|574.75|584.03|573.63|511
1690224600000|2023-07-24 18:50:00|584.88|574.48|584.95|574.55|585.29|574.89|584.53|574.13|413
1690224900000|2023-07-24 18:55:00|584.94|574.54|585.41|575.01|585.5|575.1|584.86|574.46|397
1690225200000|2023-07-24 19:00:00|585.26|574.86|585.2|574.8|585.51|575.11|584.57|574.17|454
1690225500000|2023-07-24 19:05:00|585.22|574.82|585.08|574.68|585.5|575.1|584.53|574.13|492
1690225800000|2023-07-24 19:10:00|585.09|574.69|585.4|575|585.71|575.31|584.88|574.48|439
1690226100000|2023-07-24 19:15:00|585.42|575.02|584.52|574.12|585.82|575.42|584.48|574.08|330
1690226400000|2023-07-24 19:20:00|584.51|574.11|584.08|573.68|584.89|574.49|583.65|573.25|451
1690226700000|2023-07-24 19:25:00|584.15|573.75|583.5|573.1|584.28|573.88|583.45|573.05|296
1690227000000|2023-07-24 19:30:00|583.49|573.09|582.63|572.23|583.76|573.36|582.49|572.09|245
1690227300000|2023-07-24 19:35:00|582.54|572.14|582.48|572.08|582.97|572.57|582.14|571.74|296
1690227600000|2023-07-24 19:40:00|582.47|572.07|582.14|571.74|582.81|572.41|581.75|571.35|379
1690227900000|2023-07-24 19:45:00|582.12|571.72|582.38|571.98|582.96|572.56|582|571.6|375
1690228200000|2023-07-24 19:50:00|582.35|571.95|581.9|571.5|582.82|572.42|581.75|571.35|374
1690228500000|2023-07-24 19:55:00|581.91|571.51|582.03|571.63|582.6|572.2|581.66|571.26|401
1690228800000|2023-07-24 20:00:00|582.04|571.64|580.25|569.85|582.4|572|580.1|569.7|563
1690229100000|2023-07-24 20:05:00|580.32|569.92|580.84|570.44|581.17|570.77|579.84|569.44|441
1690229400000|2023-07-24 20:10:00|580.82|570.42|580.06|569.66|581.22|570.82|579.95|569.55|303
1690229700000|2023-07-24 20:15:00|580.03|569.63|580.06|569.66|580.33|569.93|579.67|569.27|225
1690230000000|2023-07-24 20:20:00|580.09|569.69|579.92|569.52|580.09|569.69|579.63|569.23|189
1690230300000|2023-07-24 20:25:00|579.93|569.53|580.54|570.14|580.93|570.53|579.82|569.42|248
1690230600000|2023-07-24 20:30:00|580.53|570.13|580.45|570.05|581.44|571.04|580.24|569.84|420
1690230900000|2023-07-24 20:35:00|580.42|570.02|579.4|569|580.43|570.03|579.19|568.79|326
1690231200000|2023-07-24 20:40:00|579.41|569.01|579.87|569.47|580.04|569.64|579.29|568.89|230
1690231500000|2023-07-24 20:45:00|579.88|569.48|580.89|570.49|580.96|570.56|579.84|569.44|208
1690231800000|2023-07-24 20:50:00|580.94|570.54|580.88|570.48|580.96|570.56|580.05|569.65|264
1690232100000|2023-07-24 20:55:00|580.8|570.4|581.35|570.95|581.6|571.2|580.67|570.27|337
1690232400000|2023-07-24 21:00:00|581.33|570.93|580.9|570.5|581.91|571.51|580.51|570.11|348
1690232700000|2023-07-24 21:05:00|580.89|570.49|580.84|570.44|581.48|571.08|580.59|570.19|173
1690233000000|2023-07-24 21:10:00|580.83|570.43|580.68|570.28|580.89|570.49|580.36|569.96|218
1690233300000|2023-07-24 21:15:00|580.69|570.29|580.78|570.38|580.95|570.55|580.29|569.89|213
1690233600000|2023-07-24 21:20:00|580.74|570.34|581.75|571.35|581.88|571.48|580.74|570.34|216
1690233900000|2023-07-24 21:25:00|581.76|571.36|581.93|571.53|582.08|571.68|581.55|571.15|223
1690234200000|2023-07-24 21:30:00|582.11|571.71|581.69|571.29|582.16|571.76|581.59|571.19|214
1690234500000|2023-07-24 21:35:00|581.7|571.3|582.7|572.3|582.76|572.36|581.64|571.24|242
1690234800000|2023-07-24 21:40:00|582.69|572.29|582.8|572.4|582.81|572.41|582.35|571.95|191
1690235100000|2023-07-24 21:45:00|582.81|572.41|582.02|571.62|582.81|572.41|581.99|571.59|142
1690235400000|2023-07-24 21:50:00|582.09|571.69|582.2|571.8|582.21|571.81|581.44|571.04|203
1690235700000|2023-07-24 21:55:00|582.21|571.81|583.05|572.65|583.09|572.69|582.21|571.81|293
1690236000000|2023-07-24 22:00:00|583.02|572.62|582.5|572.1|583.83|573.43|582.33|571.93|496
1690236300000|2023-07-24 22:05:00|582.44|572.04|581.63|571.23|582.45|572.05|581.51|571.11|371
1690236600000|2023-07-24 22:10:00|581.66|571.26|582.9|572.5|583.12|572.72|581.6|571.2|389
1690236900000|2023-07-24 22:15:00|582.91|572.51|581.37|570.97|582.99|572.59|581.15|570.75|398
1690237200000|2023-07-24 22:20:00|581.35|570.95|581.03|570.63|581.66|571.26|580.47|570.07|331
1690237500000|2023-07-24 22:25:00|581.05|570.65|580.57|570.17|581.05|570.65|580.39|569.99|312
1690237800000|2023-07-24 22:30:00|580.58|570.18|581.18|570.78|581.26|570.86|579.71|569.31|412
1690238100000|2023-07-24 22:35:00|581.19|570.79|581.78|571.38|581.86|571.46|581.1|570.7|323
1690238400000|2023-07-24 22:40:00|581.81|571.41|581.34|570.94|582.02|571.62|581.24|570.84|152
1690238700000|2023-07-24 22:45:00|581.36|570.96|581.88|571.48|582|571.6|581.28|570.88|305
1690239000000|2023-07-24 22:50:00|581.89|571.49|582.7|572.3|582.74|572.34|581.76|571.36|327
1690239300000|2023-07-24 22:55:00|582.71|572.31|582.56|572.16|583.02|572.62|582.35|571.95|276
1690239600000|2023-07-24 23:00:00|582.57|572.17|582.76|572.36|582.85|572.45|582.1|571.7|217
1690239900000|2023-07-24 23:05:00|582.78|572.38|583.25|572.85|583.34|572.94|582.53|572.13|255
1690240200000|2023-07-24 23:10:00|583.22|572.82|583.01|572.61|583.51|573.11|582.92|572.52|258
1690240500000|2023-07-24 23:15:00|583.19|572.79|583.83|573.43|583.89|573.49|582.98|572.58|245
1690240800000|2023-07-24 23:20:00|583.86|573.46|583.82|573.42|584.31|573.91|583.51|573.11|340
1690241100000|2023-07-24 23:25:00|583.78|573.38|585.74|575.34|586.7|576.3|583.74|573.34|571
1690241400000|2023-07-24 23:30:00|585.62|575.22|584.29|573.89|585.75|575.35|584.1|573.7|357
1690241700000|2023-07-24 23:35:00|584.35|573.95|583.55|573.15|584.35|573.95|583.4|573|313
1690242000000|2023-07-24 23:40:00|583.58|573.18|582.84|572.44|583.61|573.21|582.53|572.13|404
1690242300000|2023-07-24 23:45:00|582.83|572.43|583.63|573.23|583.78|573.38|582.8|572.4|248
1690242600000|2023-07-24 23:50:00|583.62|573.22|583.91|573.51|583.96|573.56|583.43|573.03|237
1690242900000|2023-07-24 23:55:00|583.92|573.52|583.47|573.07|583.95|573.55|583.38|572.98|230
1690243200000|2023-07-25 00:00:00|583.5|573.1|582.99|572.59|583.99|573.59|582.63|572.23|367
1690243500000|2023-07-25 00:05:00|582.97|572.57|581.43|571.03|582.99|572.59|581.14|570.74|338
1690243800000|2023-07-25 00:10:00|581.5|571.1|582.6|572.2|582.73|572.33|581.28|570.88|283
1690244100000|2023-07-25 00:15:00|582.69|572.29|582.14|571.74|582.81|572.41|581.98|571.58|245
1690244400000|2023-07-25 00:20:00|582.16|571.76|582.98|572.58|583.28|572.88|582.02|571.62|322
1690244700000|2023-07-25 00:25:00|582.97|572.57|582.82|572.42|583.33|572.93|582.69|572.29|244
1690245000000|2023-07-25 00:30:00|582.81|572.41|582.31|571.91|582.95|572.55|582.12|571.72|271
1690245300000|2023-07-25 00:35:00|582.3|571.9|581.33|570.93|582.34|571.94|580.38|569.98|418
1690245600000|2023-07-25 00:40:00|581.36|570.96|581.34|570.94|581.6|571.2|580.53|570.13|319
1690245900000|2023-07-25 00:45:00|581.32|570.92|581.09|570.69|582.17|571.77|580.96|570.56|374
1690246200000|2023-07-25 00:50:00|581.13|570.73|580.7|570.3|581.13|570.73|580.24|569.84|286
1690246500000|2023-07-25 00:55:00|580.72|570.32|581.17|570.77|581.33|570.93|579.6|569.2|409
1690246800000|2023-07-25 01:00:00|581.27|570.87|580.85|570.45|581.75|571.35|580.71|570.31|418
1690247100000|2023-07-25 01:05:00|580.95|570.55|580.54|570.14|581.36|570.96|580.26|569.86|378
1690247400000|2023-07-25 01:10:00|580.51|570.11|579.95|569.55|580.78|570.38|579.5|569.1|456
1690247700000|2023-07-25 01:15:00|579.93|569.53|580.79|570.39|581.09|570.69|579.5|569.1|435
1690248000000|2023-07-25 01:20:00|580.56|570.16|580.88|570.48|581.18|570.78|580.45|570.05|368
1690248300000|2023-07-25 01:25:00|580.87|570.47|581.34|570.94|581.64|571.24|580.7|570.3|362
1690248600000|2023-07-25 01:30:00|581.36|570.96|581.68|571.28|581.68|571.28|580.79|570.39|376
1690248900000|2023-07-25 01:35:00|581.64|571.24|581.57|571.17|582.18|571.78|581.47|571.07|349
1690249200000|2023-07-25 01:40:00|581.74|571.34|581.25|570.85|581.74|571.34|580.4|570|404
1690249500000|2023-07-25 01:45:00|580.86|570.46|581.88|571.48|582.43|572.03|580.73|570.33|347
1690249800000|2023-07-25 01:50:00|582.04|571.64|581.21|570.81|582.12|571.72|580.85|570.45|250
1690250100000|2023-07-25 01:55:00|581.25|570.85|581.85|571.45|582.36|571.96|580.85|570.45|362
1690250400000|2023-07-25 02:00:00|581.86|571.46|582.91|572.51|582.97|572.57|581.1|570.7|393
1690250700000|2023-07-25 02:05:00|582.93|572.53|583.34|572.94|584.35|573.95|582.65|572.25|352
1690251000000|2023-07-25 02:10:00|583.35|572.95|583.42|573.02|583.96|573.56|583.09|572.69|304
1690251300000|2023-07-25 02:15:00|583.41|573.01|583.06|572.66|584.03|573.63|582.74|572.34|411
1690251600000|2023-07-25 02:20:00|583.08|572.68|583.1|572.7|584|573.6|582.67|572.27|243
1690251900000|2023-07-25 02:25:00|583.05|572.65|583.62|573.22|583.94|573.54|582.98|572.58|253
1690252200000|2023-07-25 02:30:00|583.66|573.26|585.23|574.83|585.43|575.03|583.35|572.95|472
1690252500000|2023-07-25 02:35:00|585.37|574.97|585.9|575.5|586.3|575.9|585|574.6|494
1690252800000|2023-07-25 02:40:00|585.93|575.53|586.18|575.78|586.56|576.16|585.6|575.2|481
1690253100000|2023-07-25 02:45:00|586.17|575.77|585.07|574.67|586.35|575.95|584.9|574.5|415
1690253400000|2023-07-25 02:50:00|585.03|574.63|584.7|574.3|585.36|574.96|584.3|573.9|382
1690253700000|2023-07-25 02:55:00|584.65|574.25|584.67|574.27|585.01|574.61|584.48|574.08|295
1690254000000|2023-07-25 03:00:00|584.71|574.31|585.88|575.48|585.98|575.58|584.17|573.77|364
1690254300000|2023-07-25 03:05:00|585.93|575.53|585.54|575.14|586.2|575.8|585.43|575.03|363
1690254600000|2023-07-25 03:10:00|585.55|575.15|585.74|575.34|585.96|575.56|584.74|574.34|242
1690254900000|2023-07-25 03:15:00|585.6|575.2|584.58|574.18|586.19|575.79|584.5|574.1|321
1690255200000|2023-07-25 03:20:00|584.57|574.17|584.14|573.74|584.65|574.25|583.45|573.05|271
1690255500000|2023-07-25 03:25:00|584.12|573.72|583.71|573.31|584.53|574.13|583.42|573.02|287
1690255800000|2023-07-25 03:30:00|583.69|573.29|583.77|573.37|584.1|573.7|582.6|572.2|331
1690256100000|2023-07-25 03:35:00|583.8|573.4|583.16|572.76|583.81|573.41|582.98|572.58|248
1690256400000|2023-07-25 03:40:00|583.17|572.77|583.28|572.88|583.52|573.12|582.86|572.46|223
1690256700000|2023-07-25 03:45:00|583.27|572.87|582.37|571.97|583.43|573.03|582.05|571.65|239
1690257000000|2023-07-25 03:50:00|582.36|571.96|582.81|572.41|582.95|572.55|582.16|571.76|336
1690257300000|2023-07-25 03:55:00|582.79|572.39|582.45|572.05|582.88|572.48|581.93|571.53|199
1690257600000|2023-07-25 04:00:00|582.42|572.02|582.11|571.71|582.62|572.22|581.99|571.59|209
1690257900000|2023-07-25 04:05:00|582.12|571.72|581.71|571.31|582.42|572.02|581.47|571.07|238
1690258200000|2023-07-25 04:10:00|581.62|571.22|580.86|570.46|581.8|571.4|580.72|570.32|270
1690258500000|2023-07-25 04:15:00|580.87|570.47|581.17|570.77|581.6|571.2|580.78|570.38|330
1690258800000|2023-07-25 04:20:00|581|570.6|580.23|569.83|581.13|570.73|579.95|569.55|201
1690259100000|2023-07-25 04:25:00|580.21|569.81|579.37|568.97|580.31|569.91|579.3|568.9|284
1690259400000|2023-07-25 04:30:00|579.48|569.08|580.12|569.72|580.15|569.75|579.23|568.83|398
1690259700000|2023-07-25 04:35:00|580.09|569.69|579.4|569|580.25|569.85|579.01|568.61|468
1690260000000|2023-07-25 04:40:00|579.23|568.83|578.97|568.57|579.58|569.18|578.6|568.2|332
1690260300000|2023-07-25 04:45:00|578.99|568.59|578.56|568.16|579.42|569.02|578.43|568.03|244
1690260600000|2023-07-25 04:50:00|578.57|568.17|578.69|568.29|579.55|569.15|578.43|568.03|361
1690260900000|2023-07-25 04:55:00|578.66|568.26|578.64|568.24|579.25|568.85|578.25|567.85|358
1690261200000|2023-07-25 05:00:00|578.63|568.23|579.06|568.66|579.83|569.43|578.55|568.15|426
1690261500000|2023-07-25 05:05:00|579.01|568.61|578.76|568.36|579.55|569.15|578.6|568.2|291
1690261800000|2023-07-25 05:10:00|578.75|568.35|578.87|568.47|579.35|568.95|578.6|568.2|316
1690262100000|2023-07-25 05:15:00|578.9|568.5|579.27|568.87|579.76|569.36|578.85|568.45|358
1690262400000|2023-07-25 05:20:00|579.05|568.65|579.32|568.92|579.78|569.38|578.85|568.45|308
1690262700000|2023-07-25 05:25:00|579.31|568.91|579.25|568.85|579.83|569.43|578.61|568.21|311
1690263000000|2023-07-25 05:30:00|579.27|568.87|580.01|569.61|580.58|570.18|579.18|568.78|391
1690263300000|2023-07-25 05:35:00|579.9|569.5|580.53|570.13|581.15|570.75|579.9|569.5|416
1690263600000|2023-07-25 05:40:00|580.5|570.1|580.92|570.52|581.02|570.62|580.2|569.8|329
1690263900000|2023-07-25 05:45:00|580.85|570.45|580.53|570.13|581.64|571.24|580.4|570|282
1690264200000|2023-07-25 05:50:00|580.59|570.19|579.95|569.55|580.59|570.19|579.66|569.26|336
1690264500000|2023-07-25 05:55:00|579.98|569.58|580.27|569.87|581.03|570.63|579.91|569.51|376
1690264800000|2023-07-25 06:00:00|580.26|569.86|579.52|569.12|580.78|570.38|579.12|568.72|392
1690265100000|2023-07-25 06:05:00|579.46|569.06|580.17|569.77|580.69|570.29|579.46|569.06|276
1690265400000|2023-07-25 06:10:00|580.1|569.7|580.86|570.46|581.05|570.65|580.1|569.7|264
1690265700000|2023-07-25 06:15:00|580.88|570.48|579.15|568.75|580.95|570.55|578.9|568.5|284
1690266000000|2023-07-25 06:20:00|579.14|568.74|578.82|568.42|579.32|568.92|578.56|568.16|349
1690266300000|2023-07-25 06:25:00|578.83|568.43|579.26|568.86|579.58|569.18|578.83|568.43|289
1690266600000|2023-07-25 06:30:00|579.2|568.8|578.33|567.93|579.58|569.18|578|567.6|373
1690266900000|2023-07-25 06:35:00|578.29|567.89|578.53|568.13|578.7|568.3|577.78|567.38|308
1690267200000|2023-07-25 06:40:00|578.6|568.2|577.22|566.82|578.6|568.2|576.41|566.01|415
1690267500000|2023-07-25 06:45:00|577.23|566.83|578.03|567.63|578.33|567.93|576.84|566.44|378
1690267800000|2023-07-25 06:50:00|578|567.6|578.53|568.13|578.72|568.32|577.71|567.31|275
1690268100000|2023-07-25 06:55:00|578.49|568.09|578.74|568.34|578.92|568.52|578|567.6|349
1690268400000|2023-07-25 07:00:00|578.77|568.37|579.45|569.05|579.63|569.23|578.6|568.2|345
1690268700000|2023-07-25 07:05:00|579.43|569.03|578.83|568.43|579.8|569.4|578.83|568.43|293
1690269000000|2023-07-25 07:10:00|578.8|568.4|578.45|568.05|578.98|568.58|578.21|567.81|346
1690269300000|2023-07-25 07:15:00|578.47|568.07|577.85|567.45|578.8|568.4|577.57|567.17|361
1690269600000|2023-07-25 07:20:00|577.88|567.48|578.66|568.26|578.8|568.4|577.75|567.35|292
1690269900000|2023-07-25 07:25:00|578.69|568.29|578.9|568.5|579.05|568.65|578.35|567.95|294
1690270200000|2023-07-25 07:30:00|578.95|568.55|577.85|567.45|579.29|568.89|577.38|566.98|446
1690270500000|2023-07-25 07:35:00|577.82|567.42|577.16|566.76|578.07|567.67|576.85|566.45|369
1690270800000|2023-07-25 07:40:00|577.25|566.85|576.96|566.56|577.43|567.03|576.39|565.99|378
1690271100000|2023-07-25 07:45:00|576.95|566.55|575.84|565.44|577.51|567.11|575.18|564.78|508
1690271400000|2023-07-25 07:50:00|575.94|565.54|576.49|566.09|576.81|566.41|575.64|565.24|460
1690271700000|2023-07-25 07:55:00|576.48|566.08|576.4|566|577.18|566.78|576|565.6|369
1690272000000|2023-07-25 08:00:00|576.43|566.03|577.58|567.18|577.79|567.39|576.35|565.95|456
1690272300000|2023-07-25 08:05:00|577.5|567.1|575.47|565.07|577.5|567.1|574.93|564.53|556
1690272600000|2023-07-25 08:10:00|575.28|564.88|575.67|565.27|575.8|565.4|574.82|564.42|395
1690272900000|2023-07-25 08:15:00|575.64|565.24|575.7|565.3|576.4|566|575.38|564.98|402
1690273200000|2023-07-25 08:20:00|575.65|565.25|576.09|565.69|576.68|566.28|575.6|565.2|377
1690273500000|2023-07-25 08:25:00|576.07|565.67|576.52|566.12|576.94|566.54|575.7|565.3|349
1690273800000|2023-07-25 08:30:00|576.35|565.95|576.39|565.99|576.97|566.57|575.55|565.15|365
1690274100000|2023-07-25 08:35:00|576.43|566.03|577.19|566.79|577.61|567.21|576.1|565.7|457
1690274400000|2023-07-25 08:40:00|577.17|566.77|576.4|566|577.73|567.33|576.15|565.75|367
1690274700000|2023-07-25 08:45:00|576.35|565.95|577.25|566.85|577.27|566.87|576.05|565.65|424
1690275000000|2023-07-25 08:50:00|577.24|566.84|577.67|567.27|578.1|567.7|577.05|566.65|458
1690275300000|2023-07-25 08:55:00|577.62|567.22|578.73|568.33|578.86|568.46|577.62|567.22|439
1690275600000|2023-07-25 09:00:00|578.75|568.35|578.94|568.54|579.45|569.05|578.7|568.3|467
1690275900000|2023-07-25 09:05:00|578.98|568.58|579.52|569.12|579.9|569.5|578.98|568.58|624
1690276200000|2023-07-25 09:10:00|579.32|568.92|578.79|568.39|579.8|569.4|578.67|568.27|414
1690276500000|2023-07-25 09:15:00|578.62|568.22|578.72|568.32|578.93|568.53|578.3|567.9|338
1690276800000|2023-07-25 09:20:00|578.61|568.21|580.73|570.33|582|571.6|578.55|568.15|510
1690277100000|2023-07-25 09:25:00|580.75|570.35|580.34|569.94|580.85|570.45|580.06|569.66|348
1690277400000|2023-07-25 09:30:00|580.36|569.96|579.65|569.25|580.45|570.05|579.4|569|373
1690277700000|2023-07-25 09:35:00|579.66|569.26|581.97|571.57|582.57|572.17|579.52|569.12|655
1690278000000|2023-07-25 09:40:00|582.09|571.69|580.85|570.45|582.26|571.86|580.48|570.08|598
1690278300000|2023-07-25 09:45:00|580.81|570.41|580.93|570.53|581.25|570.85|579.95|569.55|465
1690278600000|2023-07-25 09:50:00|580.95|570.55|580.68|570.28|581.23|570.83|580.23|569.83|393
1690278900000|2023-07-25 09:55:00|580.72|570.32|579.41|569.01|580.74|570.34|579.38|568.98|369
1690279200000|2023-07-25 10:00:00|579.43|569.03|578.64|568.24|579.45|569.05|578.25|567.85|334
1690279500000|2023-07-25 10:05:00|578.67|568.27|578.41|568.01|579.07|568.67|577.95|567.55|461
1690279800000|2023-07-25 10:10:00|578.42|568.02|578.25|567.85|578.79|568.39|578.13|567.73|294
1690280100000|2023-07-25 10:15:00|578.42|568.02|578.86|568.46|579.1|568.7|578.14|567.74|337
1690280400000|2023-07-25 10:20:00|578.85|568.45|579.08|568.68|579.35|568.95|578.68|568.28|338
1690280700000|2023-07-25 10:25:00|579.1|568.7|579.14|568.74|579.28|568.88|578.74|568.34|271
1690281000000|2023-07-25 10:30:00|579.15|568.75|578.79|568.39|579.17|568.77|578.36|567.96|247
1690281300000|2023-07-25 10:35:00|578.71|568.31|578.95|568.55|579.43|569.03|578.58|568.18|280
1690281600000|2023-07-25 10:40:00|578.96|568.56|579.56|569.16|579.79|569.39|578.75|568.35|312
1690281900000|2023-07-25 10:45:00|579.4|569|579.03|568.63|579.72|569.32|578.62|568.22|303
1690282200000|2023-07-25 10:50:00|578.93|568.53|578.56|568.16|579.09|568.69|578.2|567.8|297
1690282500000|2023-07-25 10:55:00|578.7|568.3|578.45|568.05|578.76|568.36|578.23|567.83|308
1690282800000|2023-07-25 11:00:00|578.44|568.04|578.74|568.34|578.95|568.55|578|567.6|418
1690283100000|2023-07-25 11:05:00|578.77|568.37|578.38|567.98|578.89|568.49|577.95|567.55|343
1690283400000|2023-07-25 11:10:00|578.35|567.95|578.65|568.25|579.1|568.7|578.1|567.7|321
1690283700000|2023-07-25 11:15:00|578.69|568.29|577.83|567.43|579.4|569|577.81|567.41|347
1690284000000|2023-07-25 11:20:00|577.84|567.44|577.39|566.99|578.33|567.93|577.15|566.75|376
1690284300000|2023-07-25 11:25:00|577.36|566.96|578.36|567.96|578.8|568.4|577.03|566.63|360
1690284600000|2023-07-25 11:30:00|578.39|567.99|578.73|568.33|578.99|568.59|578.1|567.7|260
1690284900000|2023-07-25 11:35:00|578.74|568.34|578.13|567.73|579.65|569.25|578.07|567.67|368
1690285200000|2023-07-25 11:40:00|578.08|567.68|577.49|567.09|578.7|568.3|577.4|567|238
1690285500000|2023-07-25 11:45:00|577.51|567.11|578.65|568.25|578.74|568.34|577.49|567.09|245
1690285800000|2023-07-25 11:50:00|578.66|568.26|578.76|568.36|579.08|568.68|578.15|567.75|298
1690286100000|2023-07-25 11:55:00|578.58|568.18|579.04|568.64|579.4|569|578.58|568.18|259
1690286400000|2023-07-25 12:00:00|579.06|568.66|579.19|568.79|579.94|569.54|579|568.6|365
1690286700000|2023-07-25 12:05:00|579.18|568.78|579.4|569|579.92|569.52|579|568.6|377
1690287000000|2023-07-25 12:10:00|579.28|568.88|579.46|569.06|580.13|569.73|579.15|568.75|334
1690287300000|2023-07-25 12:15:00|579.47|569.07|580.1|569.7|580.51|570.11|579.36|568.96|356
1690287600000|2023-07-25 12:20:00|580.12|569.72|580.88|570.48|581.03|570.63|579.85|569.45|302
1690287900000|2023-07-25 12:25:00|580.93|570.53|580.31|569.91|580.93|570.53|579.86|569.46|390
1690288200000|2023-07-25 12:30:00|580.33|569.93|580.02|569.62|580.46|570.06|579.56|569.16|305
1690288500000|2023-07-25 12:35:00|579.93|569.53|578.32|567.92|580.2|569.8|578.22|567.82|346
1690288800000|2023-07-25 12:40:00|578.56|568.16|578.13|567.73|578.66|568.26|577.6|567.2|290
1690289100000|2023-07-25 12:45:00|578.1|567.7|578.26|567.86|578.65|568.25|577.8|567.4|319
1690289400000|2023-07-25 12:50:00|578.23|567.83|577.25|566.85|578.31|567.91|576.89|566.49|428
1690289700000|2023-07-25 12:55:00|577.15|566.75|577.48|567.08|577.65|567.25|576.62|566.22|335
1690290000000|2023-07-25 13:00:00|577.49|567.09|577.52|567.12|577.93|567.53|577.02|566.62|383
1690290300000|2023-07-25 13:05:00|577.54|567.14|577.85|567.45|578.73|568.33|577.46|567.06|371
1690290600000|2023-07-25 13:10:00|577.71|567.31|576.81|566.41|578.26|567.86|575.75|565.35|531
1690290900000|2023-07-25 13:15:00|576.82|566.42|577.1|566.7|577.82|567.42|576.58|566.18|337
1690291200000|2023-07-25 13:20:00|577.06|566.66|575.65|565.25|577.23|566.83|575.32|564.92|337
1690291500000|2023-07-25 13:25:00|575.66|565.26|574.87|564.47|576.68|566.28|574.68|564.28|392
1690291800000|2023-07-25 13:30:00|574.88|564.48|578.34|567.94|578.41|568.01|574.68|564.28|756
1690292100000|2023-07-25 13:35:00|578.36|567.96|580.34|569.94|580.51|570.11|577.7|567.3|710
1690292400000|2023-07-25 13:40:00|580.28|569.88|581.22|570.82|581.28|570.88|579.96|569.56|788
1690292700000|2023-07-25 13:45:00|581.25|570.85|580.18|569.78|581.48|571.08|579.43|569.03|736
1690293000000|2023-07-25 13:50:00|580.48|570.08|580.49|570.09|581.07|570.67|579.76|569.36|728
1690293300000|2023-07-25 13:55:00|580.48|570.08|580.93|570.53|581.55|571.15|579.7|569.3|550
1690293600000|2023-07-25 14:00:00|580.9|570.5|581.73|571.33|582.89|572.49|580.9|570.5|715
1690293900000|2023-07-25 14:05:00|581.75|571.35|582.88|572.48|583.05|572.65|581.38|570.98|578
1690294200000|2023-07-25 14:10:00|582.9|572.5|584.38|573.98|584.6|574.2|582.8|572.4|549
1690294500000|2023-07-25 14:15:00|584.42|574.02|581.73|571.33|584.64|574.24|581.58|571.18|832
1690294800000|2023-07-25 14:20:00|581.69|571.29|582.55|572.15|583|572.6|581.67|571.27|531
1690295100000|2023-07-25 14:25:00|582.57|572.17|581.91|571.51|582.97|572.57|581.57|571.17|540
1690295400000|2023-07-25 14:30:00|581.95|571.55|580.45|570.05|582.47|572.07|580.35|569.95|712
1690295700000|2023-07-25 14:35:00|580.47|570.07|580.15|569.75|580.74|570.34|579.83|569.43|535
1690296000000|2023-07-25 14:40:00|580.13|569.73|579.67|569.27|580.47|570.07|579.05|568.65|497
1690296300000|2023-07-25 14:45:00|579.73|569.33|578.62|568.22|580.25|569.85|577.85|567.45|651
1690296600000|2023-07-25 14:50:00|578.6|568.2|578.47|568.07|579.48|569.08|578.01|567.61|557
1690296900000|2023-07-25 14:55:00|578.44|568.04|578.71|568.31|579.08|568.68|578|567.6|389
1690297200000|2023-07-25 15:00:00|578.72|568.32|579.92|569.52|580.1|569.7|577.95|567.55|490
1690297500000|2023-07-25 15:05:00|579.77|569.37|579.78|569.38|580.43|570.03|578.85|568.45|421
1690297800000|2023-07-25 15:10:00|579.76|569.36|580.29|569.89|580.82|570.42|579.49|569.09|373
1690298100000|2023-07-25 15:15:00|580.33|569.93|580.7|570.3|581.2|570.8|579.96|569.56|326
1690298400000|2023-07-25 15:20:00|580.71|570.31|580.5|570.1|581.08|570.68|580.32|569.92|323
1690298700000|2023-07-25 15:25:00|580.39|569.99|581.04|570.64|581.04|570.64|579.92|569.52|399
1690299000000|2023-07-25 15:30:00|581.08|570.68|581.18|570.78|581.48|571.08|580.36|569.96|412
1690299300000|2023-07-25 15:35:00|581.1|570.7|581.58|571.18|581.68|571.28|580.87|570.47|264
1690299600000|2023-07-25 15:40:00|581.62|571.22|582.19|571.79|582.49|572.09|581.54|571.14|305
1690299900000|2023-07-25 15:45:00|582.2|571.8|582.38|571.98|582.66|572.26|581.85|571.45|382
1690300200000|2023-07-25 15:50:00|582.3|571.9|582.08|571.68|582.38|571.98|581.57|571.17|303
1690300500000|2023-07-25 15:55:00|582.09|571.69|582.34|571.94|582.63|572.23|581.88|571.48|325
1690300800000|2023-07-25 16:00:00|582.33|571.93|582.43|572.03|582.74|572.34|581.47|571.07|405
1690301100000|2023-07-25 16:05:00|582.39|571.99|583.16|572.76|583.47|573.07|582.14|571.74|460
1690301400000|2023-07-25 16:10:00|583.35|572.95|584.04|573.64|584.04|573.64|582.94|572.54|461
1690301700000|2023-07-25 16:15:00|583.93|573.53|584.38|573.98|584.74|574.34|583.21|572.81|352
1690302000000|2023-07-25 16:20:00|584.05|573.65|583.13|572.73|584.46|574.06|582.91|572.51|339
1690302300000|2023-07-25 16:25:00|583.14|572.74|582.5|572.1|583.14|572.74|582.3|571.9|311
1690302600000|2023-07-25 16:30:00|582.45|572.05|583.42|573.02|583.72|573.32|582.23|571.83|492
1690302900000|2023-07-25 16:35:00|583.45|573.05|583.28|572.88|583.98|573.58|583.2|572.8|362
1690303200000|2023-07-25 16:40:00|583.29|572.89|582.69|572.29|583.32|572.92|582.47|572.07|265
1690303500000|2023-07-25 16:45:00|582.77|572.37|579.95|569.55|582.8|572.4|579.62|569.22|519
1690303800000|2023-07-25 16:50:00|579.97|569.57|580.9|570.5|581.06|570.66|579.94|569.54|503
1690304100000|2023-07-25 16:55:00|580.93|570.53|580.13|569.73|581.04|570.64|579.94|569.54|377
1690304400000|2023-07-25 17:00:00|580.14|569.74|579.82|569.42|580.64|570.24|579.74|569.34|461
1690304700000|2023-07-25 17:05:00|579.84|569.44|579.06|568.66|580.08|569.68|578.97|568.57|372
1690305000000|2023-07-25 17:10:00|579.01|568.61|579.18|568.78|579.37|568.97|577.75|567.35|632
1690305300000|2023-07-25 17:15:00|579.11|568.71|579.6|569.2|579.84|569.44|579.09|568.69|405
1690305600000|2023-07-25 17:20:00|579.61|569.21|580.58|570.18|580.62|570.22|579.18|568.78|308
1690305900000|2023-07-25 17:25:00|580.38|569.98|581.93|571.53|582.28|571.88|580.31|569.91|503
1690306200000|2023-07-25 17:30:00|581.91|571.51|582.07|571.67|582.85|572.45|581.73|571.33|483
1690306500000|2023-07-25 17:35:00|582.05|571.65|582.73|572.33|582.92|572.52|581.69|571.29|423
1690306800000|2023-07-25 17:40:00|582.81|572.41|583.1|572.7|583.45|573.05|582.5|572.1|424
1690307100000|2023-07-25 17:45:00|583.11|572.71|582.42|572.02|583.25|572.85|582.29|571.89|387
1690307400000|2023-07-25 17:50:00|582.43|572.03|582.98|572.58|583.41|573.01|582.3|571.9|506
1690307700000|2023-07-25 17:55:00|582.96|572.56|583.96|573.56|584.15|573.75|582.95|572.55|346
1690308000000|2023-07-25 18:00:00|583.84|573.44|583.83|573.43|584.22|573.82|583.25|572.85|303
1690308300000|2023-07-25 18:05:00|583.8|573.4|584.55|574.15|585.22|574.82|583.53|573.13|493
1690308600000|2023-07-25 18:10:00|584.56|574.16|584.55|574.15|584.7|574.3|583.68|573.28|483
1690308900000|2023-07-25 18:15:00|584.56|574.16|584.76|574.36|584.88|574.48|584.07|573.67|404
1690309200000|2023-07-25 18:20:00|584.79|574.39|584.37|573.97|585.01|574.61|583.65|573.25|361
1690309500000|2023-07-25 18:25:00|584.34|573.94|585.07|574.67|585.21|574.81|584.34|573.94|361
1690309800000|2023-07-25 18:30:00|585.06|574.66|585.86|575.46|585.98|575.58|584.54|574.14|373
1690310100000|2023-07-25 18:35:00|585.84|575.44|585.8|575.4|586.23|575.83|585.65|575.25|419
1690310400000|2023-07-25 18:40:00|585.81|575.41|583.38|572.98|586.21|575.81|583.02|572.62|594
1690310700000|2023-07-25 18:45:00|583.28|572.88|583.42|573.02|584.58|574.18|582.95|572.55|573
1690311000000|2023-07-25 18:50:00|583.37|572.97|583.42|573.02|584.29|573.89|583.02|572.62|480
1690311300000|2023-07-25 18:55:00|583.44|573.04|582.73|572.33|584.24|573.84|582.59|572.19|437
1690311600000|2023-07-25 19:00:00|582.74|572.34|583.44|573.04|583.84|573.44|582.41|572.01|383
1690311900000|2023-07-25 19:05:00|583.43|573.03|583.98|573.58|584.15|573.75|583.18|572.78|410
1690312200000|2023-07-25 19:10:00|583.96|573.56|583.13|572.73|584.1|573.7|582.38|571.98|421
1690312500000|2023-07-25 19:15:00|583.1|572.7|582.74|572.34|583.25|572.85|582.46|572.06|359
1690312800000|2023-07-25 19:20:00|582.83|572.43|582.52|572.12|583.2|572.8|582.27|571.87|360
1690313100000|2023-07-25 19:25:00|582.41|572.01|582.81|572.41|583.5|573.1|582.41|572.01|369
1690313400000|2023-07-25 19:30:00|582.72|572.32|583.33|572.93|583.65|573.25|582.63|572.23|393
1690313700000|2023-07-25 19:35:00|583.35|572.95|582.13|571.73|583.69|573.29|582|571.6|444
1690314000000|2023-07-25 19:40:00|582.38|571.98|582.49|572.09|583.06|572.66|582|571.6|387
1690314300000|2023-07-25 19:45:00|582.58|572.18|582.31|571.91|583.1|572.7|582.2|571.8|329
1690314600000|2023-07-25 19:50:00|582.29|571.89|581.96|571.56|582.75|572.35|581.9|571.5|288
1690314900000|2023-07-25 19:55:00|581.95|571.55|581.56|571.16|582.25|571.85|581.22|570.82|383
1690315200000|2023-07-25 20:00:00|581.54|571.14|582.31|571.91|582.62|572.22|580.96|570.56|748
1690315500000|2023-07-25 20:05:00|582.28|571.88|583.03|572.63|583.2|572.8|582.09|571.69|456
1690315800000|2023-07-25 20:10:00|583.02|572.62|581.43|571.03|583.08|572.68|581.04|570.64|458
1690316100000|2023-07-25 20:15:00|581.44|571.04|580.39|569.99|581.92|571.52|580.29|569.89|514
1690316400000|2023-07-25 20:20:00|580.5|570.1|580.27|569.87|580.96|570.56|580.04|569.64|432
1690316700000|2023-07-25 20:25:00|580.35|569.95|581.99|571.59|582.1|571.7|580.35|569.95|463
1690317000000|2023-07-25 20:30:00|582.02|571.62|581.88|571.48|582.66|572.26|581.79|571.39|374
1690317300000|2023-07-25 20:35:00|582.06|571.66|581.12|570.72|582.17|571.77|581.02|570.62|435
1690317600000|2023-07-25 20:40:00|581.13|570.73|581.18|570.78|581.38|570.98|580.63|570.23|372
1690317900000|2023-07-25 20:45:00|581.19|570.79|582.06|571.66|582.49|572.09|581.18|570.78|442
1690318200000|2023-07-25 20:50:00|582.07|571.67|582.37|571.97|582.73|572.33|581.53|571.13|424
1690318500000|2023-07-25 20:55:00|582.4|572|583.12|572.72|583.63|573.23|582.16|571.76|460
1690318800000|2023-07-25 21:00:00|583.14|572.74|583.28|572.88|583.48|573.08|582.8|572.4|274
1690319100000|2023-07-25 21:05:00|583.27|572.87|584.31|573.91|584.37|573.97|583.14|572.74|259
1690319400000|2023-07-25 21:10:00|584.3|573.9|584.14|573.74|584.39|573.99|583.41|573.01|292
1690319700000|2023-07-25 21:15:00|584.15|573.75|584.36|573.96|588.52|578.12|584.13|573.73|245
1690320000000|2023-07-25 21:20:00|584.37|573.97|584.54|574.14|584.54|574.14|584.36|573.96|203
1690320300000|2023-07-25 21:25:00|584.53|574.13|584.98|574.58|589.04|578.64|583.6|573.2|401
1690320600000|2023-07-25 21:30:00|584.97|574.57|585.31|574.91|585.38|574.98|584.84|574.44|247
1690320900000|2023-07-25 21:35:00|585.13|574.73|584.19|573.79|585.13|574.73|583.78|573.38|206
1690321200000|2023-07-25 21:40:00|584.2|573.8|584.07|573.67|584.85|574.45|583.97|573.57|224
1690321500000|2023-07-25 21:45:00|584.08|573.68|583.71|573.31|584.08|573.68|583.7|573.3|111
1690321800000|2023-07-25 21:50:00|583.68|573.28|583.74|573.34|583.99|573.59|583.09|572.69|292
1690322100000|2023-07-25 21:55:00|583.75|573.35|583.35|572.95|583.77|573.37|582.76|572.36|442
1690322400000|2023-07-25 22:00:00|583.32|572.92|584.62|574.22|584.86|574.46|583.22|572.82|548
1690322700000|2023-07-25 22:05:00|584.6|574.2|584.45|574.05|584.68|574.28|584.02|573.62|376
1690323000000|2023-07-25 22:10:00|584.46|574.06|584.56|574.16|584.93|574.53|584.22|573.82|548
1690323300000|2023-07-25 22:15:00|584.46|574.06|583.53|573.13|584.59|574.19|583.44|573.04|371
1690323600000|2023-07-25 22:20:00|583.55|573.15|583.75|573.35|584.13|573.73|583.21|572.81|305
1690323900000|2023-07-25 22:25:00|583.78|573.38|584.34|573.94|584.79|574.39|583.44|573.04|296
1690324200000|2023-07-25 22:30:00|584.33|573.93|584.18|573.78|584.72|574.32|583.81|573.41|312
1690324500000|2023-07-25 22:35:00|584.03|573.63|584.77|574.37|585|574.6|584|573.6|304
1690324800000|2023-07-25 22:40:00|584.76|574.36|584.53|574.13|584.78|574.38|583.97|573.57|291
1690325100000|2023-07-25 22:45:00|584.54|574.14|584.61|574.21|584.99|574.59|583.95|573.55|373
1690325400000|2023-07-25 22:50:00|584.6|574.2|584.75|574.35|585.2|574.8|584.38|573.98|327
1690325700000|2023-07-25 22:55:00|584.94|574.54|584.41|574.01|585.25|574.85|583.71|573.31|428
1690326000000|2023-07-25 23:00:00|584.39|573.99|584.11|573.71|585.08|574.68|583.88|573.48|418
1690326300000|2023-07-25 23:05:00|584.14|573.74|584.11|573.71|584.19|573.79|583.39|572.99|444
1690326600000|2023-07-25 23:10:00|584.12|573.72|583.96|573.56|584.32|573.92|583.25|572.85|349
1690326900000|2023-07-25 23:15:00|584.06|573.66|584.53|574.13|584.55|574.15|583.7|573.3|361
1690327200000|2023-07-25 23:20:00|584.55|574.15|584.47|574.07|584.64|574.24|583.75|573.35|619
1690327500000|2023-07-25 23:25:00|584.5|574.1|584.08|573.68|584.78|574.38|583.75|573.35|345
1690327800000|2023-07-25 23:30:00|584.06|573.66|584.71|574.31|585.2|574.8|583.91|573.51|387
1690328100000|2023-07-25 23:35:00|584.63|574.23|584.3|573.9|585.12|574.72|584.05|573.65|300
1690328400000|2023-07-25 23:40:00|584.36|573.96|583.78|573.38|584.65|574.25|583.44|573.04|377
1690328700000|2023-07-25 23:45:00|583.77|573.37|584.88|574.48|585.06|574.66|583.76|573.36|381
1690329000000|2023-07-25 23:50:00|584.81|574.41|584.73|574.33|585.17|574.77|584.3|573.9|364
1690329300000|2023-07-25 23:55:00|584.75|574.35|584.69|574.29|585.08|574.68|584.33|573.93|412
1690329600000|2023-07-26 00:00:00|584.7|574.3|584.86|574.46|585.29|574.89|583.83|573.43|581
1690329900000|2023-07-26 00:05:00|584.87|574.47|585.13|574.73|585.42|575.02|584.71|574.31|322
1690330200000|2023-07-26 00:10:00|585.15|574.75|584.42|574.02|585.15|574.75|583.73|573.33|493
1690330500000|2023-07-26 00:15:00|584.43|574.03|583.73|573.33|585.1|574.7|583.35|572.95|469
1690330800000|2023-07-26 00:20:00|583.72|573.32|582.51|572.11|583.95|573.55|581.91|571.51|606
1690331100000|2023-07-26 00:25:00|582.72|572.32|583.29|572.89|583.42|573.02|581.64|571.24|606
1690331400000|2023-07-26 00:30:00|583.4|573|581.54|571.14|583.4|573|581.12|570.72|527
1690331700000|2023-07-26 00:35:00|581.42|571.02|581.97|571.57|582.78|572.38|581.08|570.68|430
1690332000000|2023-07-26 00:40:00|582.07|571.67|583.05|572.65|583.27|572.87|582.07|571.67|415
1690332300000|2023-07-26 00:45:00|582.91|572.51|582.73|572.33|583.07|572.67|581.77|571.37|455
1690332600000|2023-07-26 00:50:00|582.69|572.29|582.97|572.57|583.27|572.87|582.35|571.95|487
1690332900000|2023-07-26 00:55:00|582.76|572.36|582.31|571.91|583.24|572.84|581.93|571.53|479
1690333200000|2023-07-26 01:00:00|582.23|571.83|582.34|571.94|582.89|572.49|581.74|571.34|492
1690333500000|2023-07-26 01:05:00|582.44|572.04|581.49|571.09|582.47|572.07|580.55|570.15|644
1690333800000|2023-07-26 01:10:00|581.47|571.07|581.69|571.29|581.98|571.58|581.16|570.76|511
1690334100000|2023-07-26 01:15:00|581.71|571.31|580.75|570.35|582.4|572|580.68|570.28|576
1690334400000|2023-07-26 01:20:00|580.74|570.34|581.73|571.33|582.36|571.96|580.5|570.1|499
1690334700000|2023-07-26 01:25:00|581.85|571.45|581.99|571.59|582.31|571.91|581.34|570.94|488
1690335000000|2023-07-26 01:30:00|582.05|571.65|580.3|569.9|582.16|571.76|580.16|569.76|549
1690335300000|2023-07-26 01:35:00|580.31|569.91|580.24|569.84|580.42|570.02|577.84|567.44|777
1690335600000|2023-07-26 01:40:00|580.28|569.88|582.22|571.82|582.28|571.88|580.14|569.74|542
1690335900000|2023-07-26 01:45:00|582.27|571.87|582.84|572.44|583.27|572.87|582.02|571.62|484
1690336200000|2023-07-26 01:50:00|582.72|572.32|582.68|572.28|583.14|572.74|581.97|571.57|394
1690336500000|2023-07-26 01:55:00|582.64|572.24|583|572.6|583|572.6|581.65|571.25|443
1690336800000|2023-07-26 02:00:00|582.95|572.55|583.14|572.74|584.03|573.63|582.41|572.01|526
1690337100000|2023-07-26 02:05:00|583.25|572.85|583.11|572.71|583.31|572.91|582.42|572.02|362
1690337400000|2023-07-26 02:10:00|583.23|572.83|582.39|571.99|583.34|572.94|581.72|571.32|376
1690337700000|2023-07-26 02:15:00|582.4|572|582.73|572.33|582.74|572.34|581.41|571.01|429
1690338000000|2023-07-26 02:20:00|582.72|572.32|583.6|573.2|584.24|573.84|582.53|572.13|390
1690338300000|2023-07-26 02:25:00|583.67|573.27|583.31|572.91|583.93|573.53|583|572.6|376
1690338600000|2023-07-26 02:30:00|583.3|572.9|582.85|572.45|583.99|573.59|582.55|572.15|363
1690338900000|2023-07-26 02:35:00|582.89|572.49|583.48|573.08|583.52|573.12|582.4|572|446
1690339200000|2023-07-26 02:40:00|583.49|573.09|584.51|574.11|584.57|574.17|583.25|572.85|324
1690339500000|2023-07-26 02:45:00|584.31|573.91|585|574.6|585.05|574.65|583.8|573.4|435
1690339800000|2023-07-26 02:50:00|585.02|574.62|586.05|575.65|586.48|576.08|584.7|574.3|407
1690340100000|2023-07-26 02:55:00|586.03|575.63|589.9|579.5|589.99|579.59|585.58|575.18|573
1690340400000|2023-07-26 03:00:00|589.92|579.52|590.71|580.31|590.95|580.55|589.09|578.69|575
1690340700000|2023-07-26 03:05:00|590.72|580.32|592.28|581.88|592.62|582.22|589.61|579.21|590
1690341000000|2023-07-26 03:10:00|592.39|581.99|592.06|581.66|593.73|583.33|591.1|580.7|788
1690341300000|2023-07-26 03:15:00|592.33|581.93|591.37|580.97|592.66|582.26|591.18|580.78|707
1690341600000|2023-07-26 03:20:00|591.16|580.76|591.94|581.54|592.25|581.85|590.41|580.01|498
1690341900000|2023-07-26 03:25:00|591.87|581.47|590.98|580.58|592.45|582.05|590.69|580.29|357
1690342200000|2023-07-26 03:30:00|590.74|580.34|590|579.6|591.19|580.79|589.74|579.34|451
1690342500000|2023-07-26 03:35:00|590.02|579.62|590.28|579.88|590.56|580.16|589.85|579.45|379
1690342800000|2023-07-26 03:40:00|590.3|579.9|589.7|579.3|590.38|579.98|589.49|579.09|365
1690343100000|2023-07-26 03:45:00|589.68|579.28|589.15|578.75|589.82|579.42|588.81|578.41|386
1690343400000|2023-07-26 03:50:00|589.32|578.92|588.59|578.19|589.61|579.21|588.44|578.04|366
1690343700000|2023-07-26 03:55:00|588.58|578.18|587.97|577.57|588.79|578.39|587.81|577.41|252
1690344000000|2023-07-26 04:00:00|588.14|577.74|587.88|577.48|588.23|577.83|586.89|576.49|328
1690344300000|2023-07-26 04:05:00|587.74|577.34|588.2|577.8|588.8|578.4|587.41|577.01|398
1690344600000|2023-07-26 04:10:00|588.18|577.78|588.43|578.03|588.5|578.1|587.45|577.05|258
1690344900000|2023-07-26 04:15:00|588.42|578.02|587.88|577.48|589.07|578.67|587.7|577.3|332
1690345200000|2023-07-26 04:20:00|588.07|577.67|587.53|577.13|588.55|578.15|586.92|576.52|359
1690345500000|2023-07-26 04:25:00|587.58|577.18|586.5|576.1|587.58|577.18|585.87|575.47|355
1690345800000|2023-07-26 04:30:00|586.49|576.09|586.04|575.64|586.65|576.25|585.83|575.43|364
1690346100000|2023-07-26 04:35:00|586.05|575.65|585.36|574.96|586.24|575.84|584.76|574.36|402
1690346400000|2023-07-26 04:40:00|585.29|574.89|584.83|574.43|585.89|575.49|584.59|574.19|404
1690346700000|2023-07-26 04:45:00|584.8|574.4|584.7|574.3|585.25|574.85|584.43|574.03|354
1690347000000|2023-07-26 04:50:00|584.69|574.29|584.17|573.77|585.75|575.35|583.93|573.53|349
1690347300000|2023-07-26 04:55:00|584.24|573.84|584.49|574.09|584.9|574.5|583.66|573.26|412
1690347600000|2023-07-26 05:00:00|584.42|574.02|583.53|573.13|584.8|574.4|583.53|573.13|468
1690347900000|2023-07-26 05:05:00|583.55|573.15|584.76|574.36|584.83|574.43|583.5|573.1|463
1690348200000|2023-07-26 05:10:00|584.75|574.35|584.32|573.92|584.85|574.45|583.83|573.43|344
1690348500000|2023-07-26 05:15:00|584.37|573.97|584.93|574.53|585.6|575.2|583.96|573.56|427
1690348800000|2023-07-26 05:20:00|584.95|574.55|583.63|573.23|585.23|574.83|583.6|573.2|373
1690349100000|2023-07-26 05:25:00|583.65|573.25|584.56|574.16|584.73|574.33|583.39|572.99|368
1690349400000|2023-07-26 05:30:00|584.41|574.01|583.77|573.37|584.56|574.16|583.52|573.12|330
1690349700000|2023-07-26 05:35:00|583.73|573.33|585.16|574.76|585.3|574.9|583.7|573.3|393
1690350000000|2023-07-26 05:40:00|585.09|574.69|585.58|575.18|585.68|575.28|584.6|574.2|408
1690350300000|2023-07-26 05:45:00|585.67|575.27|586.82|576.42|587.15|576.75|585.44|575.04|450
1690350600000|2023-07-26 05:50:00|586.86|576.46|588.29|577.89|588.39|577.99|586.86|576.46|348
1690350900000|2023-07-26 05:55:00|588.1|577.7|588.21|577.81|589.02|578.62|587.71|577.31|344
1690351200000|2023-07-26 06:00:00|588.23|577.83|588.03|577.63|588.8|578.4|587.76|577.36|470
1690351500000|2023-07-26 06:05:00|588.05|577.65|587.65|577.25|589.44|579.04|587.65|577.25|373
1690351800000|2023-07-26 06:10:00|587.71|577.31|588.58|578.18|588.65|578.25|587.63|577.23|383
1690352100000|2023-07-26 06:15:00|588.59|578.19|588.86|578.46|589.07|578.67|588.38|577.98|305
1690352400000|2023-07-26 06:20:00|588.84|578.44|589.47|579.07|589.61|579.21|588.16|577.76|376
1690352700000|2023-07-26 06:25:00|589.5|579.1|588.88|578.48|589.72|579.32|588.8|578.4|249
1690353000000|2023-07-26 06:30:00|589.11|578.71|589.25|578.85|589.48|579.08|588.4|578|351
1690353300000|2023-07-26 06:35:00|589.21|578.81|589.57|579.17|589.83|579.43|589.02|578.62|388
1690353600000|2023-07-26 06:40:00|589.73|579.33|588.07|577.67|589.9|579.5|587.93|577.53|559
1690353900000|2023-07-26 06:45:00|588.08|577.68|587.5|577.1|588.29|577.89|587.06|576.66|571
1690354200000|2023-07-26 06:50:00|587.56|577.16|586.79|576.39|587.7|577.3|586.49|576.09|469
1690354500000|2023-07-26 06:55:00|586.78|576.38|587.62|577.22|588.02|577.62|586.28|575.88|407
1690354800000|2023-07-26 07:00:00|587.6|577.2|588.42|578.02|588.65|578.25|587.44|577.04|389
1690355100000|2023-07-26 07:05:00|588.24|577.84|587.51|577.11|588.55|578.15|587.31|576.91|400
1690355400000|2023-07-26 07:10:00|587.5|577.1|587.62|577.22|587.91|577.51|587.19|576.79|345
1690355700000|2023-07-26 07:15:00|587.6|577.2|586.38|575.98|588.12|577.72|586.35|575.95|381
1690356000000|2023-07-26 07:20:00|586.35|575.95|586.6|576.2|586.84|576.44|585.87|575.47|509
1690356300000|2023-07-26 07:25:00|586.73|576.33|587.44|577.04|587.48|577.08|586.49|576.09|351
1690356600000|2023-07-26 07:30:00|587.43|577.03|586.89|576.49|587.46|577.06|586.58|576.18|275
1690356900000|2023-07-26 07:35:00|586.88|576.48|586.59|576.19|587|576.6|586.15|575.75|308
1690357200000|2023-07-26 07:40:00|586.74|576.34|587.22|576.82|587.27|576.87|586.16|575.76|391
1690357500000|2023-07-26 07:45:00|587.24|576.84|587.48|577.08|587.87|577.47|586.74|576.34|465
1690357800000|2023-07-26 07:50:00|587.68|577.28|588.18|577.78|588.33|577.93|587.53|577.13|390
1690358100000|2023-07-26 07:55:00|588.19|577.79|588.01|577.61|588.24|577.84|587.82|577.42|281
1690358400000|2023-07-26 08:00:00|588.02|577.62|588.4|578|588.55|578.15|587.88|577.48|326
1690358700000|2023-07-26 08:05:00|588.34|577.94|588.42|578.02|588.99|578.59|588.08|577.68|354
1690359000000|2023-07-26 08:10:00|588.4|578|588.51|578.11|588.67|578.27|587.65|577.25|474
1690359300000|2023-07-26 08:15:00|588.48|578.08|588.18|577.78|588.66|578.26|587.91|577.51|363
1690359600000|2023-07-26 08:20:00|588.13|577.73|588.17|577.77|588.39|577.99|587.47|577.07|488
1690359900000|2023-07-26 08:25:00|588.01|577.61|587.6|577.2|588.17|577.77|587.35|576.95|378
1690360200000|2023-07-26 08:30:00|587.59|577.19|587.86|577.46|588.23|577.83|587.07|576.67|483
1690360500000|2023-07-26 08:35:00|587.87|577.47|589.08|578.68|589.27|578.87|587.44|577.04|442
1690360800000|2023-07-26 08:40:00|589.17|578.77|588.46|578.06|589.55|579.15|588.23|577.83|408
1690361100000|2023-07-26 08:45:00|588.47|578.07|588.67|578.27|588.87|578.47|588.05|577.65|419
1690361400000|2023-07-26 08:50:00|588.57|578.17|587.93|577.53|588.65|578.25|587.78|577.38|429
1690361700000|2023-07-26 08:55:00|587.91|577.51|587.88|577.48|588.24|577.84|587.34|576.94|467
1690362000000|2023-07-26 09:00:00|587.9|577.5|587.91|577.51|588.53|578.13|587.53|577.13|417
1690362300000|2023-07-26 09:05:00|587.94|577.54|587.99|577.59|588.19|577.79|587.23|576.83|319
1690362600000|2023-07-26 09:10:00|587.97|577.57|587.66|577.26|588.26|577.86|587.27|576.87|355
1690362900000|2023-07-26 09:15:00|587.71|577.31|587.53|577.13|588.3|577.9|587.43|577.03|280
1690363200000|2023-07-26 09:20:00|587.56|577.16|587.48|577.08|587.8|577.4|587.12|576.72|335
1690363500000|2023-07-26 09:25:00|587.5|577.1|586.46|576.06|587.71|577.31|586.44|576.04|402
1690363800000|2023-07-26 09:30:00|586.47|576.07|586.24|575.84|586.66|576.26|585.65|575.25|429
1690364100000|2023-07-26 09:35:00|586.23|575.83|586.18|575.78|586.79|576.39|583.7|573.3|409
1690364400000|2023-07-26 09:40:00|586.14|575.74|584.05|573.65|586.33|575.93|583.9|573.5|609
1690364700000|2023-07-26 09:45:00|584.04|573.64|584.58|574.18|584.58|574.18|583.57|573.17|501
1690365000000|2023-07-26 09:50:00|584.67|574.27|584.53|574.13|584.93|574.53|583.43|573.03|527
1690365300000|2023-07-26 09:55:00|584.55|574.15|585.35|574.95|585.54|575.14|584.3|573.9|377
1690365600000|2023-07-26 10:00:00|585.36|574.96|585.34|574.94|586.04|575.64|584.78|574.38|446
1690365900000|2023-07-26 10:05:00|585.35|574.95|585.13|574.73|585.82|575.42|584.61|574.21|425
1690366200000|2023-07-26 10:10:00|585.18|574.78|584.68|574.28|585.84|575.44|584.56|574.16|475
1690366500000|2023-07-26 10:15:00|584.67|574.27|584.42|574.02|585.61|575.21|584.42|574.02|368
1690366800000|2023-07-26 10:20:00|584.5|574.1|585.84|575.44|586|575.6|584.2|573.8|443
1690367100000|2023-07-26 10:25:00|585.59|575.19|584.94|574.54|585.99|575.59|584.44|574.04|324
1690367400000|2023-07-26 10:30:00|584.98|574.58|585.56|575.16|585.66|575.26|584.38|573.98|364
1690367700000|2023-07-26 10:35:00|585.5|575.1|585.94|575.54|586.32|575.92|585.33|574.93|415
1690368000000|2023-07-26 10:40:00|585.98|575.58|585.67|575.27|586.15|575.75|585.04|574.64|336
1690368300000|2023-07-26 10:45:00|585.64|575.24|585.01|574.61|585.92|575.52|585.01|574.61|283
1690368600000|2023-07-26 10:50:00|585.03|574.63|584.85|574.45|585.43|575.03|584.45|574.05|341
1690368900000|2023-07-26 10:55:00|584.87|574.47|584.6|574.2|585.24|574.84|584.28|573.88|447
1690369200000|2023-07-26 11:00:00|584.87|574.47|584.78|574.38|585.48|575.08|584.33|573.93|481
1690369500000|2023-07-26 11:05:00|584.75|574.35|585.55|575.15|585.91|575.51|584.75|574.35|475
1690369800000|2023-07-26 11:10:00|585.57|575.17|585.75|575.35|586.08|575.68|585.02|574.62|386
1690370100000|2023-07-26 11:15:00|585.9|575.5|585.39|574.99|586|575.6|584.99|574.59|466
1690370400000|2023-07-26 11:20:00|585.42|575.02|585.67|575.27|585.75|575.35|584.8|574.4|292
1690370700000|2023-07-26 11:25:00|585.7|575.3|586.15|575.75|586.21|575.81|585.57|575.17|227
1690371000000|2023-07-26 11:30:00|586.13|575.73|586.19|575.79|586.46|576.06|585.55|575.15|369
1690371300000|2023-07-26 11:35:00|586.2|575.8|585.61|575.21|586.25|575.85|585.28|574.88|425
1690371600000|2023-07-26 11:40:00|585.6|575.2|584.9|574.5|585.82|575.42|584.5|574.1|320
1690371900000|2023-07-26 11:45:00|584.95|574.55|583.5|573.1|585|574.6|583.28|572.88|373
1690372200000|2023-07-26 11:50:00|583.56|573.16|583.15|572.75|583.86|573.46|582.97|572.57|539
1690372500000|2023-07-26 11:55:00|583.24|572.84|582.46|572.06|583.65|573.25|582.21|571.81|561
1690372800000|2023-07-26 12:00:00|582.44|572.04|582.73|572.33|582.89|572.49|581.5|571.1|591
1690373100000|2023-07-26 12:05:00|582.72|572.32|581.78|571.38|583.28|572.88|581.64|571.24|473
1690373400000|2023-07-26 12:10:00|581.83|571.43|582.81|572.41|583.36|572.96|581.11|570.71|319
1690373700000|2023-07-26 12:15:00|582.79|572.39|583.13|572.73|583.73|573.33|582.11|571.71|423
1690374000000|2023-07-26 12:20:00|583.14|572.74|583.59|573.19|583.76|573.36|582.7|572.3|277
1690374300000|2023-07-26 12:25:00|583.58|573.18|584.84|574.44|584.98|574.58|583.48|573.08|416
1690374600000|2023-07-26 12:30:00|584.87|574.47|583.72|573.32|585.07|574.67|583.55|573.15|471
1690374900000|2023-07-26 12:35:00|583.71|573.31|583.64|573.24|584.93|574.53|583.55|573.15|408
1690375200000|2023-07-26 12:40:00|583.63|573.23|583.84|573.44|584.66|574.26|583.55|573.15|502
1690375500000|2023-07-26 12:45:00|583.99|573.59|583.67|573.27|584.78|574.38|583.45|573.05|450
1690375800000|2023-07-26 12:50:00|583.7|573.3|584.79|574.39|585.05|574.65|583.51|573.11|405
1690376100000|2023-07-26 12:55:00|584.77|574.37|585.15|574.75|585.28|574.88|584.46|574.06|390
1690376400000|2023-07-26 13:00:00|585.17|574.77|584.98|574.58|585.33|574.93|584.72|574.32|434
1690376700000|2023-07-26 13:05:00|585|574.6|585.42|575.02|586.12|575.72|584.72|574.32|352
1690377000000|2023-07-26 13:10:00|585.49|575.09|586.51|576.11|587.37|576.97|585.2|574.8|659
1690377300000|2023-07-26 13:15:00|586.4|576|586.08|575.68|586.74|576.34|585.52|575.12|390
1690377600000|2023-07-26 13:20:00|586.06|575.66|586.17|575.77|586.64|576.24|585.75|575.35|487
1690377900000|2023-07-26 13:25:00|586.15|575.75|585.18|574.78|586.86|576.46|585.07|574.67|555
1690378200000|2023-07-26 13:30:00|585.2|574.8|583.96|573.56|585.8|575.4|583.7|573.3|694
1690378500000|2023-07-26 13:35:00|583.95|573.55|584.58|574.18|584.58|574.18|583.05|572.65|497
1690378800000|2023-07-26 13:40:00|584.54|574.14|584.43|574.03|585.17|574.77|583.83|573.43|463
1690379100000|2023-07-26 13:45:00|584.4|574|584.18|573.78|584.49|574.09|583.13|572.73|517
1690379400000|2023-07-26 13:50:00|584.19|573.79|584.03|573.63|584.54|574.14|583.68|573.28|582
1690379700000|2023-07-26 13:55:00|584.02|573.62|583.96|573.56|584.17|573.77|583.35|572.95|464
1690380000000|2023-07-26 14:00:00|583.92|573.52|584.7|574.3|586.97|576.57|583.69|573.29|792
1690380300000|2023-07-26 14:05:00|584.84|574.44|583.55|573.15|584.99|574.59|583.25|572.85|584
1690380600000|2023-07-26 14:10:00|583.53|573.13|583.63|573.23|584.03|573.63|583.19|572.79|501
1690380900000|2023-07-26 14:15:00|583.79|573.39|585.14|574.74|585.18|574.78|583.75|573.35|571
1690381200000|2023-07-26 14:20:00|585.07|574.67|586.5|576.1|586.59|576.19|584.9|574.5|533
1690381500000|2023-07-26 14:25:00|586.4|576|586.46|576.06|586.91|576.51|585.43|575.03|580
1690381800000|2023-07-26 14:30:00|586.36|575.96|586.77|576.37|587.65|577.25|586.2|575.8|641
1690382100000|2023-07-26 14:35:00|586.65|576.25|586.89|576.49|587.4|577|586.25|575.85|551
1690382400000|2023-07-26 14:40:00|586.9|576.5|587.36|576.96|587.85|577.45|586.78|576.38|508
1690382700000|2023-07-26 14:45:00|587.38|576.98|586.12|575.72|587.84|577.44|586|575.6|569
1690383000000|2023-07-26 14:50:00|586.15|575.75|586.77|576.37|587.28|576.88|586.06|575.66|515
1690383300000|2023-07-26 14:55:00|586.76|576.36|587.8|577.4|587.8|577.4|586.38|575.98|499
1690383600000|2023-07-26 15:00:00|587.78|577.38|587.59|577.19|588|577.6|587.08|576.68|521
1690383900000|2023-07-26 15:05:00|587.57|577.17|587.09|576.69|587.92|577.52|586.57|576.17|450
1690384200000|2023-07-26 15:10:00|586.9|576.5|587.09|576.69|587.47|577.07|586.35|575.95|380
1690384500000|2023-07-26 15:15:00|587.04|576.64|588.1|577.7|588.5|578.1|586.92|576.52|442
1690384800000|2023-07-26 15:20:00|588.12|577.72|588.15|577.75|588.87|578.47|587.65|577.25|476
1690385100000|2023-07-26 15:25:00|588.18|577.78|588.28|577.88|588.71|578.31|588.06|577.66|397
1690385400000|2023-07-26 15:30:00|588.22|577.82|589.26|578.86|589.41|579.01|587.57|577.17|498
1690385700000|2023-07-26 15:35:00|589.31|578.91|589.69|579.29|590.1|579.7|588.96|578.56|449
1690386000000|2023-07-26 15:40:00|589.7|579.3|589.58|579.18|589.85|579.45|588.93|578.53|451
1690386300000|2023-07-26 15:45:00|589.33|578.93|589.64|579.24|589.89|579.49|588.73|578.33|466
1690386600000|2023-07-26 15:50:00|589.6|579.2|590.17|579.77|590.75|580.35|589.55|579.15|557
1690386900000|2023-07-26 15:55:00|590.16|579.76|590.45|580.05|590.72|580.32|589.74|579.34|368
1690387200000|2023-07-26 16:00:00|590.67|580.27|590.54|580.14|590.8|580.4|590.11|579.71|347
1690387500000|2023-07-26 16:05:00|590.52|580.12|590.86|580.46|591.01|580.61|590.2|579.8|340
1690387800000|2023-07-26 16:10:00|590.87|580.47|589.99|579.59|591.65|581.25|589.98|579.58|414
1690388100000|2023-07-26 16:15:00|590.09|579.69|590.18|579.78|591.65|581.25|589.75|579.35|514
1690388400000|2023-07-26 16:20:00|590.44|580.04|587.22|576.82|590.6|580.2|587.2|576.8|404
1690388700000|2023-07-26 16:25:00|587.23|576.83|587.41|577.01|587.97|577.57|586.82|576.42|458
1690389000000|2023-07-26 16:30:00|587.33|576.93|587.43|577.03|587.86|577.46|586.25|575.85|475
1690389300000|2023-07-26 16:35:00|587.61|577.21|586.73|576.33|588.2|577.8|586.31|575.91|555
1690389600000|2023-07-26 16:40:00|586.36|575.96|586.66|576.26|587.17|576.77|586.14|575.74|455
1690389900000|2023-07-26 16:45:00|586.69|576.29|585.44|575.04|586.73|576.33|584.89|574.49|454
1690390200000|2023-07-26 16:50:00|585.46|575.06|584.71|574.31|586.2|575.8|584.6|574.2|409
1690390500000|2023-07-26 16:55:00|584.62|574.22|584.67|574.27|585.37|574.97|584.4|574|412
1690390800000|2023-07-26 17:00:00|584.65|574.25|584.96|574.56|585.3|574.9|584.62|574.22|338
1690391100000|2023-07-26 17:05:00|584.95|574.55|583.87|573.47|585.23|574.83|583.52|573.12|514
1690391400000|2023-07-26 17:10:00|583.89|573.49|582.38|571.98|584.08|573.68|581.32|570.92|671
1690391700000|2023-07-26 17:15:00|582.36|571.96|582.89|572.49|583.51|573.11|582.36|571.96|409
1690392000000|2023-07-26 17:20:00|582.91|572.51|583.24|572.84|583.55|573.15|582.85|572.45|450
1690392300000|2023-07-26 17:25:00|583.18|572.78|582.59|572.19|583.4|573|581.8|571.4|559
1690392600000|2023-07-26 17:30:00|582.64|572.24|582.2|571.8|582.8|572.4|581.38|570.98|460
1690392900000|2023-07-26 17:35:00|582.33|571.93|582.58|572.18|582.94|572.54|581.82|571.42|402
1690393200000|2023-07-26 17:40:00|582.54|572.14|582.74|572.34|582.84|572.44|581.57|571.17|334
1690393500000|2023-07-26 17:45:00|582.69|572.29|583.05|572.65|583.6|573.2|582.16|571.76|366
1690393800000|2023-07-26 17:50:00|583.06|572.66|582.37|571.97|583.41|573.01|581.9|571.5|416
1690394100000|2023-07-26 17:55:00|582.36|571.96|580.42|570.02|582.4|572|579.73|569.33|674
1690394400000|2023-07-26 18:00:00|580.52|570.12|584.98|574.58|585.8|575.4|580.28|569.88|1045
1690394700000|2023-07-26 18:05:00|584.99|574.59|585.99|575.59|586.75|576.35|584.57|574.17|880
1690395000000|2023-07-26 18:10:00|586.01|575.61|587.77|577.37|589.12|578.72|585.26|574.86|810
1690395300000|2023-07-26 18:15:00|587.96|577.56|586.81|576.41|589.32|578.92|586.1|575.7|934
1690395600000|2023-07-26 18:20:00|586.73|576.33|586.38|575.98|587.51|577.11|586.02|575.62|771
1690395900000|2023-07-26 18:25:00|586.35|575.95|585.41|575.01|586.39|575.99|584.43|574.03|796
1690396200000|2023-07-26 18:30:00|585.34|574.94|585.31|574.91|587.07|576.67|584.95|574.55|674
1690396500000|2023-07-26 18:35:00|585.34|574.94|589.57|579.17|589.57|579.17|584.7|574.3|816
1690396800000|2023-07-26 18:40:00|589.64|579.24|590.69|580.29|592.82|582.42|589.13|578.73|994
1690397100000|2023-07-26 18:45:00|590.89|580.49|588.99|578.59|592.3|581.9|588.99|578.59|991
1690397400000|2023-07-26 18:50:00|588.98|578.58|588.68|578.28|589.98|579.58|588.12|577.72|786
1690397700000|2023-07-26 18:55:00|588.74|578.34|588.68|578.28|588.92|578.52|587.5|577.1|710
1690398000000|2023-07-26 19:00:00|588.64|578.24|587.61|577.21|589.45|579.05|586.87|576.47|832
1690398300000|2023-07-26 19:05:00|587.66|577.26|583.58|573.18|588.54|578.14|583.34|572.94|886
1690398600000|2023-07-26 19:10:00|583.6|573.2|584.72|574.32|584.85|574.45|582.42|572.02|906
1690398900000|2023-07-26 19:15:00|584.74|574.34|583.25|572.85|585.2|574.8|582.93|572.53|831
1690399200000|2023-07-26 19:20:00|583.43|573.03|585.89|575.49|586.43|576.03|583.43|573.03|800
1690399500000|2023-07-26 19:25:00|585.81|575.41|586.63|576.23|587.17|576.77|585.59|575.19|666
1690399800000|2023-07-26 19:30:00|586.55|576.15|586.05|575.65|587.08|576.68|585.71|575.31|630
1690400100000|2023-07-26 19:35:00|586|575.6|586.07|575.67|586.54|576.14|585.55|575.15|585
1690400400000|2023-07-26 19:40:00|585.98|575.58|586.83|576.43|587.09|576.69|585.2|574.8|605
1690400700000|2023-07-26 19:45:00|586.85|576.45|587.77|577.37|588.18|577.78|586.7|576.3|526
1690401000000|2023-07-26 19:50:00|587.83|577.43|586.96|576.56|587.99|577.59|586.6|576.2|443
1690401300000|2023-07-26 19:55:00|587.1|576.7|588.47|578.07|588.47|578.07|586.7|576.3|547
1690401600000|2023-07-26 20:00:00|588.36|577.96|587.97|577.57|588.5|578.1|587.35|576.95|616
1690401900000|2023-07-26 20:05:00|588.08|577.68|589|578.6|589.49|579.09|587.79|577.39|599
1690402200000|2023-07-26 20:10:00|588.7|578.3|589.73|579.33|590.27|579.87|588.55|578.15|532
1690402500000|2023-07-26 20:15:00|589.86|579.46|591.3|580.9|591.73|581.33|589.25|578.85|593
1690402800000|2023-07-26 20:20:00|591.37|580.97|589.95|579.55|591.72|581.32|589.51|579.11|693
1690403100000|2023-07-26 20:25:00|589.94|579.54|590.32|579.92|590.4|580|589.18|578.78|411
1690403400000|2023-07-26 20:30:00|590.25|579.85|591.62|581.22|592.17|581.77|589.54|579.14|531
1690403700000|2023-07-26 20:35:00|591.59|581.19|591.06|580.66|592.47|582.07|590.99|580.59|602
1690404000000|2023-07-26 20:40:00|591.02|580.62|592.08|581.68|592.93|582.53|590.88|580.48|657
1690404300000|2023-07-26 20:45:00|591.94|581.54|593.33|582.93|593.63|583.23|591.84|581.44|616
1690404600000|2023-07-26 20:50:00|593.34|582.94|594.87|584.47|595.27|584.87|592.98|582.58|588
1690404900000|2023-07-26 20:55:00|594.85|584.45|593.17|582.77|595.08|584.68|592.8|582.4|560
1690405200000|2023-07-26 21:00:00|593.12|582.72|593.33|582.93|593.38|582.98|592.81|582.41|311
1690405500000|2023-07-26 21:05:00|593.32|582.92|592.79|582.39|593.46|583.06|592.77|582.37|255
1690405800000|2023-07-26 21:10:00|592.8|582.4|592.38|581.98|592.98|582.58|592.22|581.82|275
1690406100000|2023-07-26 21:15:00|592.37|581.97|594.59|584.19|594.66|584.26|592.35|581.95|262
1690406400000|2023-07-26 21:20:00|594.63|584.23|592.64|582.24|594.76|584.36|592.45|582.05|347
1690406700000|2023-07-26 21:25:00|592.61|582.21|591.08|580.68|592.67|582.27|590.94|580.54|272
1690407000000|2023-07-26 21:30:00|591.09|580.69|591.08|580.68|591.76|581.36|590.5|580.1|358
1690407300000|2023-07-26 21:35:00|591.06|580.66|590.55|580.15|591.06|580.66|590.51|580.11|199
1690407600000|2023-07-26 21:40:00|590.54|580.14|590.05|579.65|590.69|580.29|590.02|579.62|177
1690407900000|2023-07-26 21:45:00|590.04|579.64|589.45|579.05|590.07|579.67|589.29|578.89|166
1690408200000|2023-07-26 21:50:00|589.39|578.99|588.12|577.72|589.39|578.99|588.12|577.72|165
1690408500000|2023-07-26 21:55:00|588.13|577.73|586.93|576.53|588.2|577.8|586.75|576.35|268
1690408800000|2023-07-26 22:00:00|586.71|576.31|586.7|576.3|588.08|577.68|586.54|576.14|472
1690409100000|2023-07-26 22:05:00|586.61|576.21|586.82|576.42|587.49|577.09|586.52|576.12|426
1690409400000|2023-07-26 22:10:00|586.83|576.43|587.24|576.84|587.55|577.15|586.63|576.23|303
1690409700000|2023-07-26 22:15:00|587.23|576.83|588.01|577.61|588.25|577.85|587.18|576.78|299
1690410000000|2023-07-26 22:20:00|588.03|577.63|586.43|576.03|588.26|577.86|586.24|575.84|427
1690410300000|2023-07-26 22:25:00|586.34|575.94|586.48|576.08|587.09|576.69|586.11|575.71|352
1690410600000|2023-07-26 22:30:00|586.51|576.11|587.15|576.75|587.67|577.27|586.47|576.07|411
1690410900000|2023-07-26 22:35:00|587.13|576.73|586.55|576.15|587.47|577.07|586.11|575.71|409
1690411200000|2023-07-26 22:40:00|586.56|576.16|587.32|576.92|587.75|577.35|586.53|576.13|369
1690411500000|2023-07-26 22:45:00|587.33|576.93|587.43|577.03|587.95|577.55|586.96|576.56|435
1690411800000|2023-07-26 22:50:00|587.6|577.2|588.62|578.22|589.13|578.73|587.53|577.13|311
1690412100000|2023-07-26 22:55:00|588.61|578.21|589.01|578.61|589.5|579.1|588.48|578.08|352
1690412400000|2023-07-26 23:00:00|589.04|578.64|589.8|579.4|590.19|579.79|589.04|578.64|392
1690412700000|2023-07-26 23:05:00|589.78|579.38|590.99|580.59|591.38|580.98|589.19|578.79|490
1690413000000|2023-07-26 23:10:00|590.98|580.58|590.23|579.83|591.6|581.2|590.03|579.63|374
1690413300000|2023-07-26 23:15:00|590.21|579.81|591.39|580.99|591.47|581.07|589.45|579.05|534
1690413600000|2023-07-26 23:20:00|591.35|580.95|589.63|579.23|591.53|581.13|589.17|578.77|618
1690413900000|2023-07-26 23:25:00|589.64|579.24|591.04|580.64|591.3|580.9|589.49|579.09|463
1690414200000|2023-07-26 23:30:00|591.01|580.61|590.28|579.88|591.1|580.7|590.12|579.72|427
1690414500000|2023-07-26 23:35:00|590.45|580.05|589.02|578.62|590.45|580.05|588.95|578.55|470
1690414800000|2023-07-26 23:40:00|589.04|578.64|588.5|578.1|589.35|578.95|587.82|577.42|594
1690415100000|2023-07-26 23:45:00|588.36|577.96|588.84|578.44|589.1|578.7|588.13|577.73|534
1690415400000|2023-07-26 23:50:00|588.83|578.43|589.27|578.87|589.73|579.33|588.6|578.2|415
1690415700000|2023-07-26 23:55:00|589.26|578.86|589.53|579.13|590.15|579.75|588.83|578.43|368
1690416000000|2023-07-27 00:00:00|589.51|579.11|590.25|579.85|590.55|580.15|589.07|578.67|546
1690416300000|2023-07-27 00:05:00|590.59|580.19|586.84|576.44|590.63|580.23|586.63|576.23|565
1690416600000|2023-07-27 00:10:00|586.63|576.23|586.83|576.43|588.14|577.74|586.63|576.23|457
1690416900000|2023-07-27 00:15:00|586.82|576.42|587.06|576.66|588.28|577.88|586.5|576.1|536
1690417200000|2023-07-27 00:20:00|586.87|576.47|588.18|577.78|588.41|578.01|586.77|576.37|478
1690417500000|2023-07-27 00:25:00|588.27|577.87|588.84|578.44|589.5|579.1|587.89|577.49|565
1690417800000|2023-07-27 00:30:00|588.82|578.42|589.57|579.17|589.87|579.47|588.21|577.81|693
1690418100000|2023-07-27 00:35:00|589.53|579.13|587.62|577.22|589.84|579.44|586.78|576.38|762
1690418400000|2023-07-27 00:40:00|587.7|577.3|587.55|577.15|587.77|577.37|586.27|575.87|693
1690418700000|2023-07-27 00:45:00|587.45|577.05|588.02|577.62|588.76|578.36|586.87|576.47|634
1690419000000|2023-07-27 00:50:00|588.03|577.63|588.18|577.78|589.07|578.67|587.85|577.45|561
1690419300000|2023-07-27 00:55:00|588.17|577.77|588.82|578.42|589.27|578.87|587.99|577.59|535
1690419600000|2023-07-27 01:00:00|588.8|578.4|588.75|578.35|589.6|579.2|587.55|577.15|494
1690419900000|2023-07-27 01:05:00|588.8|578.4|589.29|578.89|589.79|579.39|588.78|578.38|501
1690420200000|2023-07-27 01:10:00|589.44|579.04|590.44|580.04|590.51|580.11|589.33|578.93|452
1690420500000|2023-07-27 01:15:00|590.42|580.02|591.34|580.94|591.98|581.58|590.17|579.77|389
1690420800000|2023-07-27 01:20:00|591.37|580.97|593.11|582.71|593.33|582.93|591.37|580.97|358
1690421100000|2023-07-27 01:25:00|593.21|582.81|594.22|583.82|595|584.6|593.05|582.65|481
1690421400000|2023-07-27 01:30:00|594.24|583.84|592.96|582.56|594.6|584.2|592.54|582.14|483
1690421700000|2023-07-27 01:35:00|593.17|582.77|592.88|582.48|593.89|583.49|592.69|582.29|355
1690422000000|2023-07-27 01:40:00|593.09|582.69|593.69|583.29|593.75|583.35|592.65|582.25|369
1690422300000|2023-07-27 01:45:00|593.59|583.19|594.4|584|594.85|584.45|592.97|582.57|429
1690422600000|2023-07-27 01:50:00|594.53|584.13|594.35|583.95|595.1|584.7|594|583.6|341
1690422900000|2023-07-27 01:55:00|594.36|583.96|595.56|585.16|596.01|585.61|594.36|583.96|456
1690423200000|2023-07-27 02:00:00|595.63|585.23|594.59|584.19|596.05|585.65|594.46|584.06|597
1690423500000|2023-07-27 02:05:00|594.57|584.17|593.59|583.19|595.02|584.62|593.3|582.9|553
1690423800000|2023-07-27 02:10:00|593.56|583.16|594.69|584.29|595.52|585.12|593.4|583|345
1690424100000|2023-07-27 02:15:00|594.71|584.31|593.24|582.84|595.06|584.66|592.7|582.3|417
1690424400000|2023-07-27 02:20:00|593.23|582.83|593.64|583.24|594.2|583.8|592.96|582.56|311
1690424700000|2023-07-27 02:25:00|593.63|583.23|592.63|582.23|593.89|583.49|592.3|581.9|389
1690425000000|2023-07-27 02:30:00|592.6|582.2|593.74|583.34|593.97|583.57|592.4|582|353
1690425300000|2023-07-27 02:35:00|593.75|583.35|594.5|584.1|594.81|584.41|593.47|583.07|369
1690425600000|2023-07-27 02:40:00|594.31|583.91|594.56|584.16|595|584.6|594|583.6|404
1690425900000|2023-07-27 02:45:00|594.48|584.08|595.63|585.23|595.86|585.46|594.2|583.8|373
1690426200000|2023-07-27 02:50:00|595.65|585.25|595.57|585.17|595.78|585.38|594.94|584.54|239
1690426500000|2023-07-27 02:55:00|595.8|585.4|596.06|585.66|596.62|586.22|595.15|584.75|430
1690426800000|2023-07-27 03:00:00|596.01|585.61|596.73|586.33|596.79|586.39|595.62|585.22|416
1690427100000|2023-07-27 03:05:00|596.76|586.36|596.73|586.33|596.85|586.45|596.23|585.83|340
1690427400000|2023-07-27 03:10:00|596.7|586.3|596.51|586.11|597.33|586.93|596.35|585.95|359
1690427700000|2023-07-27 03:15:00|596.53|586.13|596.36|585.96|597.36|586.96|596.1|585.7|362
1690428000000|2023-07-27 03:20:00|596.4|586|596.75|586.35|597.12|586.72|596.25|585.85|410
1690428300000|2023-07-27 03:25:00|596.83|586.43|597.01|586.61|597.16|586.76|596.65|586.25|463
1690428600000|2023-07-27 03:30:00|597.03|586.63|599.48|589.08|599.72|589.32|596.95|586.55|440
1690428900000|2023-07-27 03:35:00|599.51|589.11|599.85|589.45|600.24|589.84|598.85|588.45|403
1690429200000|2023-07-27 03:40:00|599.83|589.43|598.53|588.13|600.15|589.75|598.2|587.8|376
1690429500000|2023-07-27 03:45:00|598.62|588.22|598.32|587.92|599.54|589.14|598.17|587.77|299
1690429800000|2023-07-27 03:50:00|598.3|587.9|597.15|586.75|598.54|588.14|596.71|586.31|402
1690430100000|2023-07-27 03:55:00|597.21|586.81|596.64|586.24|597.28|586.88|596.2|585.8|335
1690430400000|2023-07-27 04:00:00|596.63|586.23|597.88|587.48|598.57|588.17|596.28|585.88|420
1690430700000|2023-07-27 04:05:00|597.8|587.4|597.77|587.37|598.64|588.24|597.5|587.1|366
1690431000000|2023-07-27 04:10:00|597.88|587.48|602.8|592.4|603.27|592.87|597.69|587.29|438
1690431300000|2023-07-27 04:15:00|602.79|592.39|601.34|590.94|602.79|592.39|600.9|590.5|458
1690431600000|2023-07-27 04:20:00|601.33|590.93|600.51|590.11|601.38|590.98|600.27|589.87|417
1690431900000|2023-07-27 04:25:00|600.62|590.22|600.06|589.66|600.86|590.46|599.8|589.4|345
1690432200000|2023-07-27 04:30:00|600.05|589.65|600.46|590.06|600.65|590.25|599.35|588.95|440
1690432500000|2023-07-27 04:35:00|600.49|590.09|599.14|588.74|600.55|590.15|598.6|588.2|532
1690432800000|2023-07-27 04:40:00|599.18|588.78|599.63|589.23|599.91|589.51|598.63|588.23|362
1690433100000|2023-07-27 04:45:00|599.57|589.17|599.89|589.49|600.06|589.66|598.83|588.43|438
1690433400000|2023-07-27 04:50:00|599.78|589.38|599.27|588.87|600.77|590.37|599.2|588.8|373
1690433700000|2023-07-27 04:55:00|599.28|588.88|599.68|589.28|600.22|589.82|599.25|588.85|265
1690434000000|2023-07-27 05:00:00|599.61|589.21|600.01|589.61|600.97|590.57|599.46|589.06|360
1690434300000|2023-07-27 05:05:00|600|589.6|600.71|590.31|600.75|590.35|599.03|588.63|497
1690434600000|2023-07-27 05:10:00|600.8|590.4|601.57|591.17|602.46|592.06|600.71|590.31|636
1690434900000|2023-07-27 05:15:00|601.54|591.14|600.85|590.45|602.68|592.28|600.85|590.45|460
1690435200000|2023-07-27 05:20:00|600.88|590.48|600.09|589.69|601.15|590.75|600.09|589.69|400
1690435500000|2023-07-27 05:25:00|600.11|589.71|600.44|590.04|600.81|590.41|599.95|589.55|385
1690435800000|2023-07-27 05:30:00|600.41|590.01|599.76|589.36|600.96|590.56|599.3|588.9|402
1690436100000|2023-07-27 05:35:00|599.79|589.39|599.33|588.93|600.75|590.35|599.23|588.83|425
1690436400000|2023-07-27 05:40:00|599.25|588.85|598.97|588.57|599.35|588.95|598.14|587.74|329
1690436700000|2023-07-27 05:45:00|598.98|588.58|599.59|589.19|599.93|589.53|598.5|588.1|402
1690437000000|2023-07-27 05:50:00|599.52|589.12|599.8|589.4|600.44|590.04|598.9|588.5|523
1690437300000|2023-07-27 05:55:00|599.65|589.25|598.27|587.87|600.19|589.79|597.75|587.35|507
1690437600000|2023-07-27 06:00:00|598.4|588|598|587.6|599.31|588.91|597.79|587.39|583
1690437900000|2023-07-27 06:05:00|597.96|587.56|598.18|587.78|599.16|588.76|597.63|587.23|441
1690438200000|2023-07-27 06:10:00|598.2|587.8|599.26|588.86|599.77|589.37|598.14|587.74|409
1690438500000|2023-07-27 06:15:00|599.23|588.83|597.87|587.47|599.37|588.97|597.8|587.4|319
1690438800000|2023-07-27 06:20:00|597.85|587.45|597.97|587.57|598.84|588.44|597.45|587.05|379
1690439100000|2023-07-27 06:25:00|597.98|587.58|597.61|587.21|598.88|588.48|597.4|587|318
1690439400000|2023-07-27 06:30:00|597.56|587.16|596.83|586.43|598.02|587.62|596.6|586.2|372
1690439700000|2023-07-27 06:35:00|596.81|586.41|596.44|586.04|597.19|586.79|596.29|585.89|267
1690440000000|2023-07-27 06:40:00|596.43|586.03|596.17|585.77|596.69|586.29|595.73|585.33|281
1690440300000|2023-07-27 06:45:00|596.2|585.8|595.28|584.88|596.88|586.48|594.83|584.43|385
1690440600000|2023-07-27 06:50:00|595.27|584.87|594.88|584.48|595.9|585.5|594.73|584.33|326
1690440900000|2023-07-27 06:55:00|594.83|584.43|594.52|584.12|595.49|585.09|594.38|583.98|350
1690441200000|2023-07-27 07:00:00|594.55|584.15|595.36|584.96|596.03|585.63|594.36|583.96|337
1690441500000|2023-07-27 07:05:00|595.33|584.93|594.85|584.45|595.73|585.33|594.83|584.43|248
1690441800000|2023-07-27 07:10:00|594.94|584.54|595.03|584.63|595.71|585.31|594.5|584.1|298
1690442100000|2023-07-27 07:15:00|595.05|584.65|596.28|585.88|596.76|586.36|595.03|584.63|319
1690442400000|2023-07-27 07:20:00|596.3|585.9|597|586.6|597.58|587.18|596.09|585.69|307
1690442700000|2023-07-27 07:25:00|596.99|586.59|597.04|586.64|598.04|587.64|596.91|586.51|305
1690443000000|2023-07-27 07:30:00|597.02|586.62|596.98|586.58|597.55|587.15|596.62|586.22|341
1690443300000|2023-07-27 07:35:00|596.94|586.54|598.4|588|598.41|588.01|596.7|586.3|318
1690443600000|2023-07-27 07:40:00|598.36|587.96|599.38|588.98|599.84|589.44|598.15|587.75|442
1690443900000|2023-07-27 07:45:00|599.26|588.86|599.73|589.33|600.16|589.76|598.75|588.35|424
1690444200000|2023-07-27 07:50:00|599.78|589.38|597.96|587.56|600.22|589.82|597.42|587.02|491
1690444500000|2023-07-27 07:55:00|597.94|587.54|598.14|587.74|598.53|588.13|596.6|586.2|597
1690444800000|2023-07-27 08:00:00|598.13|587.73|596.79|586.39|598.6|588.2|596.78|586.38|486
1690445100000|2023-07-27 08:05:00|596.77|586.37|596.2|585.8|597.33|586.93|596|585.6|343
1690445400000|2023-07-27 08:10:00|596.21|585.81|598.06|587.66|598.25|587.85|596.21|585.81|399
1690445700000|2023-07-27 08:15:00|598.04|587.64|597.44|587.04|598.39|587.99|597.15|586.75|472
1690446000000|2023-07-27 08:20:00|597.93|587.53|598.17|587.77|598.44|588.04|596.85|586.45|349
1690446300000|2023-07-27 08:25:00|598.16|587.76|599.83|589.43|600.19|589.79|598.15|587.75|421
1690446600000|2023-07-27 08:30:00|599.82|589.42|599|588.6|599.85|589.45|598.95|588.55|345
1690446900000|2023-07-27 08:35:00|599.01|588.61|598.99|588.59|599.48|589.08|598.6|588.2|397
1690447200000|2023-07-27 08:40:00|598.98|588.58|599.29|588.89|599.72|589.32|598.6|588.2|415
1690447500000|2023-07-27 08:45:00|599.25|588.85|600.4|590|600.68|590.28|599.23|588.83|453
1690447800000|2023-07-27 08:50:00|600.5|590.1|600.2|589.8|600.73|590.33|599.43|589.03|360
1690448100000|2023-07-27 08:55:00|600.25|589.85|601.07|590.67|601.12|590.72|599.95|589.55|472
1690448400000|2023-07-27 09:00:00|601.09|590.69|599.89|589.49|601.55|591.15|599.64|589.24|457
1690448700000|2023-07-27 09:05:00|599.88|589.48|599.98|589.58|600.24|589.84|599.3|588.9|362
1690449000000|2023-07-27 09:10:00|599.99|589.59|599.94|589.54|600.1|589.7|599.6|589.2|190
1690449300000|2023-07-27 09:15:00|599.95|589.55|601.35|590.95|601.56|591.16|599.79|589.39|374
1690449600000|2023-07-27 09:20:00|601.4|591|601.74|591.34|601.89|591.49|600.8|590.4|393
1690449900000|2023-07-27 09:25:00|601.72|591.32|602.03|591.63|603.05|592.65|601.5|591.1|547
1690450200000|2023-07-27 09:30:00|601.91|591.51|601.56|591.16|602.2|591.8|601.15|590.75|501
1690450500000|2023-07-27 09:35:00|601.6|591.2|601.89|591.49|602.18|591.78|601.21|590.81|429
1690450800000|2023-07-27 09:40:00|601.87|591.47|601.91|591.51|602.42|592.02|601.5|591.1|440
1690451100000|2023-07-27 09:45:00|601.95|591.55|601.9|591.5|602.59|592.19|601.45|591.05|550
1690451400000|2023-07-27 09:50:00|601.89|591.49|602.24|591.84|602.44|592.04|601.35|590.95|394
1690451700000|2023-07-27 09:55:00|602.2|591.8|601.69|591.29|602.65|592.25|601.58|591.18|477
1690452000000|2023-07-27 10:00:00|601.67|591.27|601.33|590.93|602.31|591.91|601.31|590.91|394
1690452300000|2023-07-27 10:05:00|601.36|590.96|600.91|590.51|601.42|591.02|600.7|590.3|470
1690452600000|2023-07-27 10:10:00|601.13|590.73|601.64|591.24|601.85|591.45|600.86|590.46|425
1690452900000|2023-07-27 10:15:00|601.65|591.25|600.94|590.54|601.7|591.3|600.8|590.4|419
1690453200000|2023-07-27 10:20:00|600.91|590.51|599.94|589.54|601.18|590.78|599.53|589.13|520
1690453500000|2023-07-27 10:25:00|600.03|589.63|599.96|589.56|600.7|590.3|599.53|589.13|302
1690453800000|2023-07-27 10:30:00|600.01|589.61|600.44|590.04|600.57|590.17|599.37|588.97|336
1690454100000|2023-07-27 10:35:00|600.46|590.06|599.78|589.38|600.61|590.21|599.63|589.23|346
1690454400000|2023-07-27 10:40:00|599.74|589.34|599.38|588.98|600.05|589.65|599.15|588.75|340
1690454700000|2023-07-27 10:45:00|599.37|588.97|598.69|588.29|599.59|589.19|598.59|588.19|292
1690455000000|2023-07-27 10:50:00|598.65|588.25|598.01|587.61|599.16|588.76|598|587.6|271
1690455300000|2023-07-27 10:55:00|598|587.6|598.41|588.01|598.98|588.58|597.8|587.4|385
1690455600000|2023-07-27 11:00:00|598.4|588|597.9|587.5|598.5|588.1|597.73|587.33|249
1690455900000|2023-07-27 11:05:00|597.85|587.45|598.5|588.1|598.5|588.1|597.83|587.43|216
1690456200000|2023-07-27 11:10:00|598.46|588.06|599.03|588.63|599.9|589.5|598.34|587.94|330
1690456500000|2023-07-27 11:15:00|598.94|588.54|598.28|587.88|599.15|588.75|597.63|587.23|319
1690456800000|2023-07-27 11:20:00|598.25|587.85|599.22|588.82|599.32|588.92|598.19|587.79|318
1690457100000|2023-07-27 11:25:00|599.18|588.78|598.65|588.25|599.4|589|598.22|587.82|379
1690457400000|2023-07-27 11:30:00|598.64|588.24|598.95|588.55|599.2|588.8|598.15|587.75|267
1690457700000|2023-07-27 11:35:00|598.87|588.47|598.59|588.19|599.26|588.86|598.36|587.96|378
1690458000000|2023-07-27 11:40:00|598.43|588.03|599.31|588.91|599.47|589.07|598.17|587.77|331
1690458300000|2023-07-27 11:45:00|599.32|588.92|599.36|588.96|599.5|589.1|598.6|588.2|313
1690458600000|2023-07-27 11:50:00|599.39|588.99|598.9|588.5|599.51|589.11|598.63|588.23|200
1690458900000|2023-07-27 11:55:00|598.88|588.48|599.02|588.62|599.19|588.79|598.6|588.2|162
1690459200000|2023-07-27 12:00:00|599.03|588.63|598.76|588.36|599.37|588.97|598.58|588.18|350
1690459500000|2023-07-27 12:05:00|598.71|588.31|598.5|588.1|599|588.6|598.5|588.1|198
1690459800000|2023-07-27 12:10:00|598.64|588.24|598.37|587.97|599.02|588.62|597.87|587.47|242
1690460100000|2023-07-27 12:15:00|598.32|587.92|598.62|588.22|598.7|588.3|597.79|587.39|419
1690460400000|2023-07-27 12:20:00|598.65|588.25|597.62|587.22|598.82|588.42|597.54|587.14|351
1690460700000|2023-07-27 12:25:00|597.63|587.23|597.32|586.92|598.02|587.62|597|586.6|433
1690461000000|2023-07-27 12:30:00|597.31|586.91|597.78|587.38|598.3|587.9|596.63|586.23|553
1690461300000|2023-07-27 12:35:00|597.79|587.39|596.5|586.1|597.97|587.57|596.5|586.1|445
1690461600000|2023-07-27 12:40:00|596.51|586.11|595.71|585.31|596.91|586.51|595.7|585.3|353
1690461900000|2023-07-27 12:45:00|595.8|585.4|596.8|586.4|597.17|586.77|595.71|585.31|402
1690462200000|2023-07-27 12:50:00|596.77|586.37|595.78|585.38|597.19|586.79|595.58|585.18|475
1690462500000|2023-07-27 12:55:00|595.77|585.37|596.6|586.2|596.98|586.58|595.72|585.32|416
1690462800000|2023-07-27 13:00:00|596.59|586.19|595.77|585.37|597.7|587.3|595.77|585.37|326
1690463100000|2023-07-27 13:05:00|595.95|585.55|595.26|584.86|596.15|585.75|595.22|584.82|356
1690463400000|2023-07-27 13:10:00|595.24|584.84|594.84|584.44|595.29|584.89|594.56|584.16|373
1690463700000|2023-07-27 13:15:00|594.81|584.41|594.37|583.97|595.28|584.88|594.3|583.9|319
1690464000000|2023-07-27 13:20:00|594.36|583.96|594.53|584.13|594.92|584.52|594.3|583.9|310
1690464300000|2023-07-27 13:25:00|594.51|584.11|595.25|584.85|595.46|585.06|594.35|583.95|343
1690464600000|2023-07-27 13:30:00|595.24|584.84|596.07|585.67|596.24|585.84|594.73|584.33|562
1690464900000|2023-07-27 13:35:00|596.05|585.65|595.06|584.66|596.25|585.85|594.73|584.33|354
1690465200000|2023-07-27 13:40:00|595.09|584.69|594.51|584.11|595.32|584.92|594.19|583.79|377
1690465500000|2023-07-27 13:45:00|594.48|584.08|594.41|584.01|594.67|584.27|593.39|582.99|443
1690465800000|2023-07-27 13:50:00|594.4|584|595.6|585.2|596.08|585.68|594.19|583.79|510
1690466100000|2023-07-27 13:55:00|595.56|585.16|594.91|584.51|596|585.6|594.34|583.94|456
1690466400000|2023-07-27 14:00:00|594.71|584.31|593.91|583.51|595.28|584.88|593.88|583.48|530
1690466700000|2023-07-27 14:05:00|593.99|583.59|593.36|582.96|593.99|583.59|592.7|582.3|586
1690467000000|2023-07-27 14:10:00|593.39|582.99|594.25|583.85|594.58|584.18|592.79|582.39|533
1690467300000|2023-07-27 14:15:00|594.21|583.81|593.79|583.39|594.74|584.34|593.54|583.14|449
1690467600000|2023-07-27 14:20:00|593.59|583.19|592.54|582.14|593.76|583.36|592.27|581.87|413
1690467900000|2023-07-27 14:25:00|592.51|582.11|592.6|582.2|593.29|582.89|591.97|581.57|657
1690468200000|2023-07-27 14:30:00|592.57|582.17|591.92|581.52|593.11|582.71|591.85|581.45|493
1690468500000|2023-07-27 14:35:00|592.08|581.68|591.94|581.54|592.65|582.25|591.11|580.71|495
1690468800000|2023-07-27 14:40:00|591.93|581.53|590.5|580.1|592.02|581.62|589.5|579.1|604
1690469100000|2023-07-27 14:45:00|590.35|579.95|589.13|578.73|590.7|580.3|588.92|578.52|582
1690469400000|2023-07-27 14:50:00|589.11|578.71|589.37|578.97|590.16|579.76|589|578.6|627
1690469700000|2023-07-27 14:55:00|589.53|579.13|590.05|579.65|591|580.6|589.42|579.02|488
1690470000000|2023-07-27 15:00:00|590.02|579.62|588.94|578.54|590.16|579.76|588.75|578.35|645
1690470300000|2023-07-27 15:05:00|588.97|578.57|588.28|577.88|589.93|579.53|587.92|577.52|536
1690470600000|2023-07-27 15:10:00|588.35|577.95|588.22|577.82|588.48|578.08|587.32|576.92|643
1690470900000|2023-07-27 15:15:00|588.21|577.81|587.74|577.34|589.07|578.67|587.5|577.1|641
1690471200000|2023-07-27 15:20:00|587.76|577.36|588.58|578.18|588.62|578.22|587.18|576.78|546
1690471500000|2023-07-27 15:25:00|588.56|578.16|588.77|578.37|589.13|578.73|588.27|577.87|418
1690471800000|2023-07-27 15:30:00|589.02|578.62|588.88|578.48|589.7|579.3|588.58|578.18|449
1690472100000|2023-07-27 15:35:00|588.9|578.5|589.04|578.64|589.34|578.94|588.65|578.25|454
1690472400000|2023-07-27 15:40:00|588.99|578.59|590.26|579.86|590.36|579.96|588.99|578.59|518
1690472700000|2023-07-27 15:45:00|590.24|579.84|590.33|579.93|591.5|581.1|590.08|579.68|598
1690473000000|2023-07-27 15:50:00|590.52|580.12|588.82|578.42|590.61|580.21|588.78|578.38|482
1690473300000|2023-07-27 15:55:00|588.97|578.57|589.56|579.16|589.65|579.25|588.91|578.51|400
1690473600000|2023-07-27 16:00:00|589.45|579.05|589.76|579.36|590.24|579.84|589.37|578.97|458
1690473900000|2023-07-27 16:05:00|589.75|579.35|589.72|579.32|589.87|579.47|589.14|578.74|342
1690474200000|2023-07-27 16:10:00|589.73|579.33|589.93|579.53|589.99|579.59|589.15|578.75|338
1690474500000|2023-07-27 16:15:00|589.98|579.58|590.01|579.61|590.8|580.4|589.61|579.21|368
1690474800000|2023-07-27 16:20:00|589.96|579.56|590.08|579.68|590.25|579.85|589.36|578.96|374
1690475100000|2023-07-27 16:25:00|590.11|579.71|590.54|580.14|591.06|580.66|589.89|579.49|342
1690475400000|2023-07-27 16:30:00|590.51|580.11|592.01|581.61|592.38|581.98|590.41|580.01|368
1690475700000|2023-07-27 16:35:00|591.99|581.59|591.23|580.83|592.14|581.74|590.85|580.45|376
1690476000000|2023-07-27 16:40:00|591.25|580.85|591.85|581.45|592.29|581.89|591.11|580.71|311
1690476300000|2023-07-27 16:45:00|591.93|581.53|592.43|582.03|592.72|582.32|591.51|581.11|475
1690476600000|2023-07-27 16:50:00|592.46|582.06|592.05|581.65|592.46|582.06|591.15|580.75|350
1690476900000|2023-07-27 16:55:00|592.01|581.61|591.92|581.52|592.59|582.19|591.44|581.04|481
1690477200000|2023-07-27 17:00:00|591.84|581.44|591.49|581.09|592.58|582.18|591.4|581|446
1690477500000|2023-07-27 17:05:00|591.56|581.16|591.42|581.02|591.9|581.5|590.86|580.46|546
1690477800000|2023-07-27 17:10:00|591.38|580.98|590.94|580.54|592.14|581.74|590.53|580.13|496
1690478100000|2023-07-27 17:15:00|591.01|580.61|590.98|580.58|591.41|581.01|589.98|579.58|561
1690478400000|2023-07-27 17:20:00|590.99|580.59|590.97|580.57|591.43|581.03|590.05|579.65|654
1690478700000|2023-07-27 17:25:00|590.92|580.52|591.43|581.03|591.86|581.46|590.92|580.52|464
1690479000000|2023-07-27 17:30:00|591.45|581.05|590.68|580.28|591.47|581.07|590.18|579.78|466
1690479300000|2023-07-27 17:35:00|590.66|580.26|591.52|581.12|591.6|581.2|590.46|580.06|431
1690479600000|2023-07-27 17:40:00|591.51|581.11|591.38|580.98|591.53|581.13|590.63|580.23|384
1690479900000|2023-07-27 17:45:00|591.4|581|591.74|581.34|591.9|581.5|590.82|580.42|362
1690480200000|2023-07-27 17:50:00|591.77|581.37|592.11|581.71|592.29|581.89|590.96|580.56|473
1690480500000|2023-07-27 17:55:00|592.01|581.61|591.7|581.3|592.25|581.85|591.16|580.76|340
1690480800000|2023-07-27 18:00:00|591.69|581.29|590.87|580.47|592.04|581.64|590.31|579.91|466
1690481100000|2023-07-27 18:05:00|590.86|580.46|590.64|580.24|591.4|581|590.31|579.91|364
1690481400000|2023-07-27 18:10:00|590.65|580.25|589.41|579.01|590.66|580.26|589.41|579.01|533
1690481700000|2023-07-27 18:15:00|589.72|579.32|589.56|579.16|589.94|579.54|588.91|578.51|514
1690482000000|2023-07-27 18:20:00|589.69|579.29|590.16|579.76|590.76|580.36|589.64|579.24|494
1690482300000|2023-07-27 18:25:00|590.14|579.74|589.19|578.79|590.52|580.12|588.86|578.46|477
1690482600000|2023-07-27 18:30:00|589.17|578.77|588.42|578.02|589.47|579.07|588.24|577.84|561
1690482900000|2023-07-27 18:35:00|588.43|578.03|586.43|576.03|588.47|578.07|585.88|575.48|780
1690483200000|2023-07-27 18:40:00|586.37|575.97|586.27|575.87|587.29|576.89|585.84|575.44|712
1690483500000|2023-07-27 18:45:00|586.24|575.84|587.29|576.89|587.72|577.32|585.82|575.42|652
1690483800000|2023-07-27 18:50:00|587.28|576.88|587.41|577.01|587.63|577.23|586.87|576.47|505
1690484100000|2023-07-27 18:55:00|587.42|577.02|586.12|575.72|587.56|577.16|585.78|575.38|441
1690484400000|2023-07-27 19:00:00|586.11|575.71|585.97|575.57|586.4|576|585.46|575.06|437
1690484700000|2023-07-27 19:05:00|585.92|575.52|587.05|576.65|587.17|576.77|585.46|575.06|408
1690485000000|2023-07-27 19:10:00|587.02|576.62|586.63|576.23|587.2|576.8|586.59|576.19|312
1690485300000|2023-07-27 19:15:00|586.6|576.2|587.39|576.99|587.61|577.21|586.6|576.2|346
1690485600000|2023-07-27 19:20:00|587.42|577.02|588.82|578.42|589.06|578.66|587.27|576.87|322
1690485900000|2023-07-27 19:25:00|588.81|578.41|588.62|578.22|589.01|578.61|588.19|577.79|326
1690486200000|2023-07-27 19:30:00|588.58|578.18|588.22|577.82|588.88|578.48|588.19|577.79|286
1690486500000|2023-07-27 19:35:00|588.2|577.8|588.62|578.22|588.78|578.38|587.06|576.66|476
1690486800000|2023-07-27 19:40:00|588.61|578.21|589.11|578.71|589.49|579.09|588.14|577.74|433
1690487100000|2023-07-27 19:45:00|589.37|578.97|588.94|578.54|589.54|579.14|588.19|577.79|474
1690487400000|2023-07-27 19:50:00|588.91|578.51|589.9|579.5|590.17|579.77|588.91|578.51|459
1690487700000|2023-07-27 19:55:00|589.92|579.52|590.33|579.93|590.51|580.11|589.83|579.43|255
1690488000000|2023-07-27 20:00:00|590.41|580.01|591.32|580.92|591.47|581.07|590.23|579.83|455
1690488300000|2023-07-27 20:05:00|591.16|580.76|590.69|580.29|591.22|580.82|590.4|580|398
1690488600000|2023-07-27 20:10:00|590.56|580.16|590.36|579.96|590.94|580.54|590.3|579.9|336
1690488900000|2023-07-27 20:15:00|590.39|579.99|588.68|578.28|590.46|580.06|588.44|578.04|376
1690489200000|2023-07-27 20:20:00|588.67|578.27|589.63|579.23|589.63|579.23|588.42|578.02|375
1690489500000|2023-07-27 20:25:00|589.62|579.22|589.74|579.34|589.79|579.39|589.28|578.88|232
1690489800000|2023-07-27 20:30:00|589.72|579.32|589.4|579|589.75|579.35|589.1|578.7|163
1690490100000|2023-07-27 20:35:00|589.39|578.99|590.43|580.03|590.52|580.12|589.36|578.96|265
1690490400000|2023-07-27 20:40:00|590.49|580.09|590.26|579.86|590.78|580.38|589.95|579.55|240
1690490700000|2023-07-27 20:45:00|590.24|579.84|590.06|579.66|590.64|580.24|589.88|579.48|209
1690491000000|2023-07-27 20:50:00|590.05|579.65|590.65|580.25|591.15|580.75|589.75|579.35|236
1690491300000|2023-07-27 20:55:00|590.56|580.16|590.92|580.52|591.22|580.82|590.3|579.9|230
1690491600000|2023-07-27 21:00:00|590.95|580.55|591.56|581.16|591.7|581.3|590.92|580.52|167
1690491900000|2023-07-27 21:05:00|591.52|581.12|591.23|580.83|591.52|581.12|590.84|580.44|177
1690492200000|2023-07-27 21:10:00|591.28|580.88|591.67|581.27|591.76|581.36|591.23|580.83|163
1690492500000|2023-07-27 21:15:00|591.66|581.26|591.32|580.92|591.8|581.4|591.28|580.88|183
1690492800000|2023-07-27 21:20:00|591.31|580.91|591.07|580.67|591.55|581.15|591|580.6|201
1690493100000|2023-07-27 21:25:00|591.06|580.66|591.47|581.07|591.62|581.22|591.06|580.66|190
1690493400000|2023-07-27 21:30:00|591.46|581.06|592.29|581.89|592.31|581.91|591.46|581.06|155
1690493700000|2023-07-27 21:35:00|592.27|581.87|592.27|581.87|592.35|581.95|592.01|581.61|202
1690494000000|2023-07-27 21:40:00|592.28|581.88|592.73|582.33|592.77|582.37|592.2|581.8|159
1690494300000|2023-07-27 21:45:00|592.71|582.31|592.83|582.43|592.95|582.55|592.71|582.31|252
1690494600000|2023-07-27 21:50:00|592.84|582.44|592.19|581.79|592.9|582.5|592.19|581.79|173
1690494900000|2023-07-27 21:55:00|592.3|581.9|591.91|581.51|592.3|581.9|591.33|580.93|164
1690495200000|2023-07-27 22:00:00|591.92|581.52|592.4|582|592.69|582.29|591.55|581.15|208
1690495500000|2023-07-27 22:05:00|592.41|582.01|592.39|581.99|592.74|582.34|591.76|581.36|193
1690495800000|2023-07-27 22:10:00|592.43|582.03|591.68|581.28|592.62|582.22|591.25|580.85|360
1690496100000|2023-07-27 22:15:00|591.69|581.29|592.32|581.92|592.49|582.09|591.55|581.15|431
1690496400000|2023-07-27 22:20:00|592.35|581.95|592.13|581.73|592.43|582.03|591.95|581.55|302
1690496700000|2023-07-27 22:25:00|592.14|581.74|591.62|581.22|592.4|582|591.52|581.12|392
1690497000000|2023-07-27 22:30:00|591.6|581.2|592.49|582.09|592.8|582.4|591.5|581.1|445
1690497300000|2023-07-27 22:35:00|592.52|582.12|592.32|581.92|592.68|582.28|592|581.6|339
1690497600000|2023-07-27 22:40:00|592.3|581.9|592.52|582.12|592.7|582.3|592.01|581.61|411
1690497900000|2023-07-27 22:45:00|592.53|582.13|591.85|581.45|592.83|582.43|591.85|581.45|375
1690498200000|2023-07-27 22:50:00|591.87|581.47|591.36|580.96|592.01|581.61|590.95|580.55|338
1690498500000|2023-07-27 22:55:00|591.35|580.95|590.94|580.54|591.36|580.96|590.7|580.3|239
1690498800000|2023-07-27 23:00:00|590.93|580.53|591.52|581.12|591.75|581.35|590.15|579.75|404
1690499100000|2023-07-27 23:05:00|591.54|581.14|591.67|581.27|591.85|581.45|591.08|580.68|287
1690499400000|2023-07-27 23:10:00|591.68|581.28|591.05|580.65|592.15|581.75|590.85|580.45|303
1690499700000|2023-07-27 23:15:00|590.99|580.59|591.68|581.28|591.92|581.52|590.99|580.59|307
1690500000000|2023-07-27 23:20:00|591.81|581.41|591.05|580.65|591.81|581.41|590.95|580.55|286
1690500300000|2023-07-27 23:25:00|591|580.6|590.99|580.59|591.27|580.87|590.14|579.74|306
1690500600000|2023-07-27 23:30:00|590.97|580.57|591.3|580.9|591.55|581.15|590.96|580.56|313
1690500900000|2023-07-27 23:35:00|591.19|580.79|591.22|580.82|591.49|581.09|590.88|580.48|375
1690501200000|2023-07-27 23:40:00|591.18|580.78|591.6|581.2|591.91|581.51|590.73|580.33|348
1690501500000|2023-07-27 23:45:00|591.61|581.21|591.45|581.05|592.48|582.08|591.35|580.95|344
1690501800000|2023-07-27 23:50:00|591.47|581.07|592.42|582.02|592.69|582.29|591.47|581.07|272
1690502100000|2023-07-27 23:55:00|592.22|581.82|592.58|582.18|592.86|582.46|592.05|581.65|293
1690502400000|2023-07-28 00:00:00|592.6|582.2|593.21|582.81|593.27|582.87|592.35|581.95|390
1690502700000|2023-07-28 00:05:00|593.23|582.83|593.3|582.9|593.43|583.03|592.17|581.77|419
1690503000000|2023-07-28 00:10:00|593.29|582.89|592.77|582.37|593.47|583.07|591.94|581.54|488
1690503300000|2023-07-28 00:15:00|592.75|582.35|592.2|581.8|592.84|582.44|591.76|581.36|394
1690503600000|2023-07-28 00:20:00|592.26|581.86|593.04|582.64|593.5|583.1|592.04|581.64|465
1690503900000|2023-07-28 00:25:00|592.97|582.57|593.51|583.11|594.15|583.75|592.66|582.26|350
1690504200000|2023-07-28 00:30:00|593.48|583.08|593.86|583.46|595.31|584.91|593.33|582.93|496
1690504500000|2023-07-28 00:35:00|593.83|583.43|594.68|584.28|595.22|584.82|593.83|583.43|409
1690504800000|2023-07-28 00:40:00|594.6|584.2|595.56|585.16|596.1|585.7|593.75|583.35|476
1690505100000|2023-07-28 00:45:00|595.6|585.2|596.58|586.18|597.71|587.31|595.2|584.8|535
1690505400000|2023-07-28 00:50:00|596.54|586.14|595.93|585.53|596.75|586.35|595.76|585.36|397
1690505700000|2023-07-28 00:55:00|595.91|585.51|596.22|585.82|596.73|586.33|595.83|585.43|377
1690506000000|2023-07-28 01:00:00|596.19|585.79|595.42|585.02|596.41|586.01|594.95|584.55|455
1690506300000|2023-07-28 01:05:00|595.44|585.04|594.74|584.34|595.83|585.43|594.45|584.05|371
1690506600000|2023-07-28 01:10:00|594.61|584.21|595.34|584.94|595.76|585.36|594.5|584.1|362
1690506900000|2023-07-28 01:15:00|595.33|584.93|596.36|585.96|596.47|586.07|595.23|584.83|310
1690507200000|2023-07-28 01:20:00|595.87|585.47|595.78|585.38|596.4|586|595.07|584.67|295
1690507500000|2023-07-28 01:25:00|595.7|585.3|595.68|585.28|596.08|585.68|595.32|584.92|205
1690507800000|2023-07-28 01:30:00|595.7|585.3|596.13|585.73|596.38|585.98|595.59|585.19|317
1690508100000|2023-07-28 01:35:00|596.14|585.74|596.84|586.44|596.98|586.58|595.75|585.35|284
1690508400000|2023-07-28 01:40:00|596.95|586.55|597.15|586.75|598.28|587.88|596.75|586.35|304
1690508700000|2023-07-28 01:45:00|597.12|586.72|597.57|587.17|598.08|587.68|596.75|586.35|338
1690509000000|2023-07-28 01:50:00|597.6|587.2|598.85|588.45|598.94|588.54|597.57|587.17|314
1690509300000|2023-07-28 01:55:00|598.88|588.48|599.68|589.28|600.45|590.05|598.2|587.8|407
1690509600000|2023-07-28 02:00:00|599.69|589.29|601.19|590.79|601.57|591.17|599.15|588.75|388
1690509900000|2023-07-28 02:05:00|601.3|590.9|601.51|591.11|603.1|592.7|600.84|590.44|409
1690510200000|2023-07-28 02:10:00|601.35|590.95|598.83|588.43|601.82|591.42|598.7|588.3|499
1690510500000|2023-07-28 02:15:00|598.77|588.37|599.9|589.5|600.13|589.73|598.59|588.19|478
1690510800000|2023-07-28 02:20:00|599.91|589.51|601.38|590.98|601.61|591.21|599.21|588.81|469
1690511100000|2023-07-28 02:25:00|601.45|591.05|600.85|590.45|601.74|591.34|600.25|589.85|378
1690511400000|2023-07-28 02:30:00|600.87|590.47|599.27|588.87|601.74|591.34|599.25|588.85|485
1690511700000|2023-07-28 02:35:00|599.4|589|599.14|588.74|599.51|589.11|598.65|588.25|224
1690512000000|2023-07-28 02:40:00|599.12|588.72|599.52|589.12|599.95|589.55|599|588.6|284
1690512300000|2023-07-28 02:45:00|599.51|589.11|601.38|590.98|601.48|591.08|599.48|589.08|288
1690512600000|2023-07-28 02:50:00|601.35|590.95|600.97|590.57|602.53|592.13|600.95|590.55|319
1690512900000|2023-07-28 02:55:00|601.01|590.61|601.91|591.51|602.02|591.62|600.76|590.36|226
1690513200000|2023-07-28 03:00:00|601.93|591.53|603.07|592.67|609.61|595.26|601.81|591.41|315
1690513500000|2023-07-28 03:05:00|603.09|592.69|604.8|594.4|609.87|597.72|603.08|592.68|321
1690513800000|2023-07-28 03:10:00|604.79|594.39|605.4|595|609.22|598.42|604.54|594.14|284
1690514100000|2023-07-28 03:15:00|605.41|595.01|606.77|596.37|606.86|596.46|604.05|593.65|384
1690514400000|2023-07-28 03:20:00|606.78|596.38|605.93|595.53|607.03|596.63|603.34|590.32|397
1690514700000|2023-07-28 03:25:00|605.94|595.54|604.74|594.34|606.88|596.48|604.23|593.83|401
1690515000000|2023-07-28 03:30:00|604.73|594.33|604.72|594.32|606|595.6|604.6|594.2|447
1690515300000|2023-07-28 03:35:00|604.71|594.31|605.16|594.76|606.11|595.71|604.7|594.3|352
1690515600000|2023-07-28 03:40:00|605.17|594.77|605.2|594.8|605.46|595.06|604.76|594.36|293
1690515900000|2023-07-28 03:45:00|605.19|594.79|604.43|594.03|605.21|594.81|603.4|593|433
1690516200000|2023-07-28 03:50:00|604.36|593.96|603.75|593.35|604.48|594.08|603.29|592.89|261
1690516500000|2023-07-28 03:55:00|603.76|593.36|603.61|593.21|603.96|593.56|603.38|592.98|262
1690516800000|2023-07-28 04:00:00|603.59|593.19|601.66|591.26|604.09|593.69|601.55|591.15|366
1690517100000|2023-07-28 04:05:00|601.7|591.3|601.35|590.95|602.38|591.98|601.2|590.8|287
1690517400000|2023-07-28 04:10:00|601.42|591.02|601.64|591.24|607.14|594.57|601.2|590.8|222
1690517700000|2023-07-28 04:15:00|601.63|591.23|601.69|591.29|602.49|592.09|601.55|591.15|188
1690518000000|2023-07-28 04:20:00|601.68|591.28|600.95|590.55|601.89|591.49|600.26|589.86|251
1690518300000|2023-07-28 04:25:00|600.93|590.53|600.97|590.57|601.18|590.78|600.25|589.85|306
1690518600000|2023-07-28 04:30:00|600.93|590.53|601.4|591|601.62|591.22|600.93|590.53|242
1690518900000|2023-07-28 04:35:00|601.38|590.98|599.95|589.55|601.46|591.06|599.91|589.51|192
1690519200000|2023-07-28 04:40:00|599.96|589.56|599.6|589.2|600.25|589.85|599.47|589.07|227
1690519500000|2023-07-28 04:45:00|599.63|589.23|600.1|589.7|607.19|592.47|598.63|588.23|325
1690519800000|2023-07-28 04:50:00|600.12|589.72|601.47|591.07|602.84|592.96|599.08|588.68|269
1690520100000|2023-07-28 04:55:00|601.46|591.06|600.24|589.84|601.65|591.25|600.08|589.68|182
1690520400000|2023-07-28 05:00:00|600.28|589.88|599.92|589.52|607.99|593.42|599.78|589.38|182
1690520700000|2023-07-28 05:05:00|599.89|589.49|599.04|588.64|605.59|592.81|598.8|588.4|252
1690521000000|2023-07-28 05:10:00|599.03|588.63|599.23|588.83|605.08|592.2|598.03|587.63|306
1690521300000|2023-07-28 05:15:00|599.25|588.85|599.18|588.78|606.16|592.15|598.8|588.4|229
1690521600000|2023-07-28 05:20:00|599.23|588.83|600.39|589.99|604.63|593.22|599.19|588.79|238
1690521900000|2023-07-28 05:25:00|600.4|590|599.9|589.5|600.55|590.15|596.99|586.37|238
1690522200000|2023-07-28 05:30:00|599.87|589.47|600.12|589.72|600.85|590.45|599.81|589.41|361
1690522500000|2023-07-28 05:35:00|600.14|589.74|598.08|587.68|600.74|590.34|598.04|587.64|320
1690522800000|2023-07-28 05:40:00|598.07|587.67|597.64|587.24|598.25|587.85|596.5|586.1|401
1690523100000|2023-07-28 05:45:00|597.65|587.25|598.33|587.93|598.87|588.47|597.63|587.23|286
1690523400000|2023-07-28 05:50:00|598.34|587.94|597.9|587.5|598.46|588.06|596.91|586.51|420
1690523700000|2023-07-28 05:55:00|597.85|587.45|598.05|587.65|606.12|590.98|597.74|587.34|278
1690524000000|2023-07-28 06:00:00|597.99|587.59|596.73|586.33|598.07|587.67|596.66|586.26|294
1690524300000|2023-07-28 06:05:00|596.68|586.28|597.87|587.47|598.08|587.68|596.66|586.26|264
1690524600000|2023-07-28 06:10:00|597.88|587.48|597|586.6|598.31|587.91|596.57|586.17|279
1690524900000|2023-07-28 06:15:00|597.05|586.65|597.66|587.26|598.28|587.88|596.99|586.59|229
1690525200000|2023-07-28 06:20:00|597.65|587.25|597.42|587.02|597.72|587.32|596.77|586.37|292
1690525500000|2023-07-28 06:25:00|597.45|587.05|598.31|587.91|598.46|588.06|597.26|586.86|225
1690525800000|2023-07-28 06:30:00|598.43|588.03|598.62|588.22|598.72|588.32|598.13|587.73|212
1690526100000|2023-07-28 06:35:00|598.65|588.25|599.63|589.23|599.64|589.24|598.56|588.16|235
1690526400000|2023-07-28 06:40:00|599.64|589.24|599.42|589.02|599.83|589.43|599.22|588.82|223
1690526700000|2023-07-28 06:45:00|599.43|589.03|598.74|588.34|599.71|589.31|598.7|588.3|216
1690527000000|2023-07-28 06:50:00|598.71|588.31|598.4|588|598.71|588.31|597.97|587.57|282
1690527300000|2023-07-28 06:55:00|598.41|588.01|597.72|587.32|598.47|588.07|597.69|587.29|220
1690527600000|2023-07-28 07:00:00|597.74|587.34|598.08|587.68|604.03|590.98|597.52|587.12|260
1690527900000|2023-07-28 07:05:00|598.06|587.66|597.41|587.01|598.14|587.74|597.1|586.7|287
1690528200000|2023-07-28 07:10:00|597.45|587.05|597.38|586.98|598.25|587.85|597.31|586.91|272
1690528500000|2023-07-28 07:15:00|597.4|587|598.17|587.77|598.22|587.82|597.38|586.98|199
1690528800000|2023-07-28 07:20:00|598.18|587.78|598.57|588.17|598.81|588.41|597.99|587.59|192
1690529100000|2023-07-28 07:25:00|598.56|588.16|597.86|587.46|598.75|588.35|597.8|587.4|285
1690529400000|2023-07-28 07:30:00|597.91|587.51|596.97|586.57|598.12|587.72|596.72|586.32|256
1690529700000|2023-07-28 07:35:00|596.98|586.58|596.7|586.3|597.09|586.69|596.23|585.83|225
1690530000000|2023-07-28 07:40:00|596.74|586.34|596.63|586.23|596.82|586.42|596.2|585.8|231
1690530300000|2023-07-28 07:45:00|596.62|586.22|595.79|585.39|597.04|586.64|595.59|585.19|333
1690530600000|2023-07-28 07:50:00|595.8|585.4|595.88|585.48|595.93|585.53|595.28|584.88|242
1690530900000|2023-07-28 07:55:00|595.86|585.46|595.89|585.49|595.99|585.59|595.35|584.95|235
1690531200000|2023-07-28 08:00:00|595.88|585.48|595.22|584.82|595.91|585.51|595.2|584.8|206
1690531500000|2023-07-28 08:05:00|595.21|584.81|594.13|583.73|595.27|584.87|593.97|583.57|303
1690531800000|2023-07-28 08:10:00|594.12|583.72|594.81|584.41|594.92|584.52|594.1|583.7|223
1690532100000|2023-07-28 08:15:00|594.7|584.3|595.59|585.19|596.09|585.69|594.7|584.3|237
1690532400000|2023-07-28 08:20:00|595.66|585.26|596.25|585.85|596.25|585.85|595.45|585.05|218
1690532700000|2023-07-28 08:25:00|602.73|589.4|596.8|586.4|603.2|589.91|596.3|585.9|223
1690533000000|2023-07-28 08:30:00|596.82|586.42|597.22|586.82|597.22|586.82|596.34|585.94|245
1690533300000|2023-07-28 08:35:00|597.36|586.96|597.83|587.43|597.83|587.43|596.76|586.36|227
1690533600000|2023-07-28 08:40:00|597.81|587.41|596.94|586.54|597.83|587.43|596.77|586.37|232
1690533900000|2023-07-28 08:45:00|596.93|586.53|596.71|586.31|597.29|586.89|596.11|585.71|246
1690534200000|2023-07-28 08:50:00|596.75|586.35|595.96|585.56|597.03|586.63|595.88|585.48|288
1690534500000|2023-07-28 08:55:00|595.99|585.59|596.3|585.9|596.32|585.92|595.73|585.33|192
1690534800000|2023-07-28 09:00:00|596.32|585.92|595.69|585.29|596.6|586.2|595.28|584.88|274
1690535100000|2023-07-28 09:05:00|595.66|585.26|595.09|584.69|595.97|585.57|595.05|584.65|203
1690535400000|2023-07-28 09:10:00|595.04|584.64|596.02|585.62|596.12|585.72|594.98|584.58|201
1690535700000|2023-07-28 09:15:00|596|585.6|595.03|584.63|596.06|585.66|595.03|584.63|215
1690536000000|2023-07-28 09:20:00|595.04|584.64|595.66|585.26|595.73|585.33|595.04|584.64|156
1690536300000|2023-07-28 09:25:00|595.67|585.27|595.38|584.98|595.75|585.35|594.8|584.4|211
1690536600000|2023-07-28 09:30:00|595.45|585.05|595.75|585.35|596.08|585.68|595.41|585.01|261
1690536900000|2023-07-28 09:35:00|595.73|585.33|597.54|587.14|597.55|587.15|595.48|585.08|193
1690537200000|2023-07-28 09:40:00|597.52|587.12|597.78|587.38|597.83|587.43|596.92|586.52|211
1690537500000|2023-07-28 09:45:00|597.79|587.39|598.75|588.35|599.01|588.61|597.62|587.22|265
1690537800000|2023-07-28 09:50:00|598.77|588.37|599.13|588.73|599.24|588.84|598.59|588.19|226
1690538100000|2023-07-28 09:55:00|599.18|588.78|598.95|588.55|599.62|589.22|598.95|588.55|328
1690538400000|2023-07-28 10:00:00|598.97|588.57|598.48|588.08|605.13|592.16|598.26|587.86|334
1690538700000|2023-07-28 10:05:00|598.49|588.09|599.32|588.92|606.75|592.05|594.87|582.74|286
1690539000000|2023-07-28 10:10:00|599.31|588.91|599.53|589.13|606.93|592.49|599|588.6|253
1690539300000|2023-07-28 10:15:00|599.54|589.14|600.13|589.73|605.96|593.15|599.53|589.13|191
1690539600000|2023-07-28 10:20:00|600.11|589.71|599.91|589.51|600.25|589.85|599.5|589.1|179
1690539900000|2023-07-28 10:25:00|599.9|589.5|599.54|589.14|600.17|589.77|599.53|589.13|200
1690540200000|2023-07-28 10:30:00|599.63|589.23|600.04|589.64|600.31|589.91|599.63|589.23|200
1690540500000|2023-07-28 10:35:00|600.08|589.68|600.28|589.88|600.46|590.06|599.4|589|204
1690540800000|2023-07-28 10:40:00|600.26|589.86|600.18|589.78|600.45|590.05|599.86|589.46|173
1690541100000|2023-07-28 10:45:00|600.19|589.79|600.84|590.44|601.02|590.62|600.09|589.69|148
1690541400000|2023-07-28 10:50:00|600.88|590.48|601.23|590.83|601.38|590.98|600.81|590.41|180
1690541700000|2023-07-28 10:55:00|601.2|590.8|600.41|590.01|601.26|590.86|600.41|590.01|162
1690542000000|2023-07-28 11:00:00|600.39|589.99|599.56|589.16|600.58|590.18|599.55|589.15|217
1690542300000|2023-07-28 11:05:00|599.57|589.17|600.18|589.78|600.44|590.04|599.35|588.95|224
1690542600000|2023-07-28 11:10:00|600.23|589.83|600.32|589.92|600.49|590.09|599.9|589.5|182
1690542900000|2023-07-28 11:15:00|600.31|589.91|600.56|590.16|600.62|590.22|599.67|589.27|170
1690543200000|2023-07-28 11:20:00|600.59|590.19|600.86|590.46|600.98|590.58|600.51|590.11|144
1690543500000|2023-07-28 11:25:00|600.93|590.53|600.98|590.58|601.28|590.88|600.69|590.29|174
1690543800000|2023-07-28 11:30:00|601.04|590.64|599.95|589.55|601.27|590.87|599.43|589.03|258
1690544100000|2023-07-28 11:35:00|600.02|589.62|600.33|589.93|600.69|590.29|599.89|589.49|248
1690544400000|2023-07-28 11:40:00|600.31|589.91|600.12|589.72|600.68|590.28|599.68|589.28|273
1690544700000|2023-07-28 11:45:00|600.13|589.73|599.58|589.18|600.43|590.03|599.45|589.05|269
1690545000000|2023-07-28 11:50:00|599.61|589.21|599.11|588.71|599.77|589.37|598.98|588.58|246
1690545300000|2023-07-28 11:55:00|599.15|588.75|599.35|588.95|599.6|589.2|599.03|588.63|258
1690545600000|2023-07-28 12:00:00|599.24|588.84|598.93|588.53|600.08|589.68|596.32|585.26|286
1690545900000|2023-07-28 12:05:00|599|588.6|598.95|588.55|599.66|589.26|598.78|588.38|338
1690546200000|2023-07-28 12:10:00|598.96|588.56|599.03|588.63|599.73|589.33|598.81|588.41|314
1690546500000|2023-07-28 12:15:00|599.04|588.64|599.2|588.8|599.4|589|598.7|588.3|241
1690546800000|2023-07-28 12:20:00|599.18|588.78|599.36|588.96|599.41|589.01|599.04|588.64|166
1690547100000|2023-07-28 12:25:00|599.44|589.04|599.63|589.23|600.04|589.64|599.33|588.93|316
1690547400000|2023-07-28 12:30:00|599.69|589.29|599.54|589.14|599.81|589.41|599.32|588.92|402
1690547700000|2023-07-28 12:35:00|599.55|589.15|599.65|589.25|599.94|589.54|599.21|588.81|389
1690548000000|2023-07-28 12:40:00|599.58|589.18|600.34|589.94|600.42|590.02|599.45|589.05|310
1690548300000|2023-07-28 12:45:00|600.32|589.92|600|589.6|600.51|590.11|599.98|589.58|331
1690548600000|2023-07-28 12:50:00|600.15|589.75|601.02|590.62|601.08|590.68|600.15|589.75|380
1690548900000|2023-07-28 12:55:00|601|590.6|601.39|590.99|601.43|591.03|600.63|590.23|338
1690549200000|2023-07-28 13:00:00|601.41|591.01|601.33|590.93|601.65|591.25|600.93|590.53|309
1690549500000|2023-07-28 13:05:00|601.35|590.95|600.52|590.12|601.59|591.19|600.39|589.99|226
1690549800000|2023-07-28 13:10:00|600.51|590.11|599.76|589.36|600.51|590.11|599.58|589.18|219
1690550100000|2023-07-28 13:15:00|599.75|589.35|599.36|588.96|599.77|589.37|599|588.6|328
1690550400000|2023-07-28 13:20:00|599.37|588.97|598.63|588.23|599.55|589.15|598.6|588.2|252
1690550700000|2023-07-28 13:25:00|598.64|588.24|599|588.6|599.11|588.71|595.18|584.53|297
1690551000000|2023-07-28 13:30:00|598.94|588.54|599.7|589.3|599.74|589.34|598.79|588.39|267
1690551300000|2023-07-28 13:35:00|599.69|589.29|598.47|588.07|599.77|589.37|597.79|587.39|432
1690551600000|2023-07-28 13:40:00|598.52|588.12|598.41|588.01|599.09|588.69|598.4|588|302
1690551900000|2023-07-28 13:45:00|598.4|588|598.7|588.3|599.06|588.66|598.24|587.84|205
1690552200000|2023-07-28 13:50:00|598.73|588.33|599.44|589.04|599.61|589.21|598.72|588.32|259
1690552500000|2023-07-28 13:55:00|599.38|588.98|599.56|589.16|599.77|589.37|599.09|588.69|281
1690552800000|2023-07-28 14:00:00|599.54|589.14|599.56|589.16|606|593.24|596.1|586.24|322
1690553100000|2023-07-28 14:05:00|599.54|589.14|600.64|590.24|604.9|593.38|599.48|589.08|298
1690553400000|2023-07-28 14:10:00|600.66|590.26|601.98|591.58|602.09|591.69|600.65|590.25|321
1690553700000|2023-07-28 14:15:00|602|591.6|602.3|591.9|602.47|592.07|601.52|591.12|281
1690554000000|2023-07-28 14:20:00|602.29|591.89|603.1|592.7|603.35|592.95|602.06|591.66|467
1690554300000|2023-07-28 14:25:00|603.19|592.79|604.01|593.61|604.01|593.61|603.07|592.67|433
1690554600000|2023-07-28 14:30:00|604.19|593.79|605.13|594.73|605.27|594.87|604.09|593.69|558
1690554900000|2023-07-28 14:35:00|605.15|594.75|604.07|593.67|605.15|594.75|603.47|593.07|359
1690555200000|2023-07-28 14:40:00|604.09|593.69|602.77|592.37|604.53|594.13|602.77|592.37|308
1690555500000|2023-07-28 14:45:00|602.75|592.35|605.44|595.04|606.2|595.8|602.75|592.35|467
1690555800000|2023-07-28 14:50:00|605.41|595.01|603.59|593.19|605.43|595.03|602.87|592.47|332
1690556100000|2023-07-28 14:55:00|603.57|593.17|605.52|595.12|605.73|595.33|603.57|593.17|323
1690556400000|2023-07-28 15:00:00|605.51|595.11|605.09|594.69|605.69|595.29|604.28|593.88|388
1690556700000|2023-07-28 15:05:00|605.04|594.64|606.41|596.01|606.59|596.19|604.94|594.54|373
1690557000000|2023-07-28 15:10:00|606.43|596.03|605.92|595.52|607.21|596.81|605.83|595.43|403
1690557300000|2023-07-28 15:15:00|605.9|595.5|605.49|595.09|606.36|595.96|605.3|594.9|222
1690557600000|2023-07-28 15:20:00|605.51|595.11|605.44|595.04|606.03|595.63|605.43|595.03|323
1690557900000|2023-07-28 15:25:00|605.58|595.18|605.43|595.03|605.84|595.44|605.29|594.89|205
1690558200000|2023-07-28 15:30:00|605.45|595.05|604.28|593.88|605.69|595.29|604.25|593.85|201
1690558500000|2023-07-28 15:35:00|604.3|593.9|603.38|592.98|604.43|594.03|602.51|592.11|429
1690558800000|2023-07-28 15:40:00|603.39|592.99|602.59|592.19|603.61|593.21|602.57|592.17|265
1690559100000|2023-07-28 15:45:00|602.57|592.17|602.59|592.19|603.21|592.81|602.34|591.94|188
1690559400000|2023-07-28 15:50:00|602.63|592.23|602.64|592.24|602.66|592.26|602.26|591.86|183
1690559700000|2023-07-28 15:55:00|602.62|592.22|601.71|591.31|602.66|592.26|601.24|590.84|211
1690560000000|2023-07-28 16:00:00|601.69|591.29|600.47|590.07|601.86|591.46|600.47|590.07|212
1690560300000|2023-07-28 16:05:00|600.48|590.08|601.48|591.08|601.56|591.16|600.41|590.01|236
1690560600000|2023-07-28 16:10:00|601.45|591.05|601.19|590.79|601.52|591.12|600.62|590.22|318
1690560900000|2023-07-28 16:15:00|601.2|590.8|602.3|591.9|602.3|591.9|600.87|590.47|285
1690561200000|2023-07-28 16:20:00|602.32|591.92|602.1|591.7|608.08|595.43|601.9|591.5|229
1690561500000|2023-07-28 16:25:00|602.07|591.67|602.37|591.97|602.42|592.02|602.05|591.65|199
1690561800000|2023-07-28 16:30:00|602.36|591.96|601.82|591.42|602.56|592.16|601.45|591.05|223
1690562100000|2023-07-28 16:35:00|601.83|591.43|603.05|592.65|603.24|592.84|601.83|591.43|305
1690562400000|2023-07-28 16:40:00|603.04|592.64|602.53|592.13|603.17|592.77|602.02|591.62|244
1690562700000|2023-07-28 16:45:00|602.52|592.12|602.05|591.65|602.53|592.13|601.34|590.94|259
1690563000000|2023-07-28 16:50:00|602.04|591.64|601.39|590.99|602.05|591.65|601.25|590.85|251
1690563300000|2023-07-28 16:55:00|601.4|591|601.75|591.35|601.75|591.35|601.01|590.61|226
1690563600000|2023-07-28 17:00:00|601.74|591.34|601.72|591.32|601.76|591.36|601.6|591.2|183
1690563900000|2023-07-28 17:05:00|601.71|591.31|600.73|590.33|601.79|591.39|600.38|589.98|451
1690564200000|2023-07-28 17:10:00|600.74|590.34|600.77|590.37|600.88|590.48|600.39|589.99|343
1690564500000|2023-07-28 17:15:00|600.76|590.36|599.48|589.08|600.8|590.4|599.07|588.67|335
1690564800000|2023-07-28 17:20:00|599.49|589.09|598.69|588.29|599.56|589.16|598.65|588.25|271
1690565100000|2023-07-28 17:25:00|598.68|588.28|598.92|588.52|599.29|588.89|598.68|588.28|223
1690565400000|2023-07-28 17:30:00|598.93|588.53|599.19|588.79|599.37|588.97|598.69|588.29|304
1690565700000|2023-07-28 17:35:00|599.2|588.8|598.52|588.12|599.45|589.05|597.45|587.05|434
1690566000000|2023-07-28 17:40:00|598.51|588.11|597.54|587.14|598.61|588.21|597.28|586.88|370
1690566300000|2023-07-28 17:45:00|597.53|587.13|597.54|587.14|597.82|587.42|596.83|586.43|349
1690566600000|2023-07-28 17:50:00|597.53|587.13|597.93|587.53|598.03|587.63|597.35|586.95|263
1690566900000|2023-07-28 17:55:00|597.94|587.54|598.85|588.45|603.36|591.6|597.93|587.53|314
1690567200000|2023-07-28 18:00:00|598.84|588.44|599.44|589.04|599.46|589.06|598.78|588.38|266
1690567500000|2023-07-28 18:05:00|599.45|589.05|599.69|589.29|599.71|589.31|599.04|588.64|219
1690567800000|2023-07-28 18:10:00|599.7|589.3|600.54|590.14|604.72|593.22|599.55|589.15|168
1690568100000|2023-07-28 18:15:00|600.53|590.13|601.01|590.61|605.55|594.1|600.34|589.94|192
1690568400000|2023-07-28 18:20:00|601|590.6|601.74|591.34|605.9|594.44|600.96|590.56|170
1690568700000|2023-07-28 18:25:00|601.69|591.29|601.81|591.41|601.9|591.5|601.45|591.05|168
1690569000000|2023-07-28 18:30:00|601.8|591.4|602.82|592.42|602.83|592.43|601.67|591.27|185
1690569300000|2023-07-28 18:35:00|602.79|592.39|602.94|592.54|603.01|592.61|602.62|592.22|192
1690569600000|2023-07-28 18:40:00|602.95|592.55|603.66|593.26|603.66|593.26|602.91|592.51|161
1690569900000|2023-07-28 18:45:00|603.68|593.28|603.61|593.21|603.82|593.42|603.27|592.87|218
1690570200000|2023-07-28 18:50:00|603.65|593.25|604.01|593.61|604.05|593.65|603.39|592.99|249
1690570500000|2023-07-28 18:55:00|604.02|593.62|604.37|593.97|604.37|593.97|603.92|593.52|194
1690570800000|2023-07-28 19:00:00|604.36|593.96|604.36|593.96|604.47|594.07|604.03|593.63|261
1690571100000|2023-07-28 19:05:00|604.32|593.92|604.39|593.99|604.52|594.12|604.26|593.86|181
1690571400000|2023-07-28 19:10:00|604.38|593.98|604.18|593.78|604.44|594.04|603.93|593.53|217
1690571700000|2023-07-28 19:15:00|604.17|593.77|604.7|594.3|604.7|594.3|604.15|593.75|197
1690572000000|2023-07-28 19:20:00|604.67|594.27|604.36|593.96|604.76|594.36|604.12|593.72|192
1690572300000|2023-07-28 19:25:00|604.35|593.95|603.55|593.15|604.45|594.05|603.5|593.1|248
1690572600000|2023-07-28 19:30:00|603.57|593.17|603.42|593.02|603.64|593.24|603.13|592.73|212
1690572900000|2023-07-28 19:35:00|603.41|593.01|603.91|593.51|607.84|596.67|603.4|593|149
1690573200000|2023-07-28 19:40:00|603.92|593.52|604.15|593.75|604.24|593.84|603.92|593.52|159
1690573500000|2023-07-28 19:45:00|604.16|593.76|605.18|594.78|605.28|594.88|604.13|593.73|176
1690573800000|2023-07-28 19:50:00|605.06|594.66|604.69|594.29|605.06|594.66|604.6|594.2|161
1690574100000|2023-07-28 19:55:00|604.7|594.3|604.36|593.96|604.7|594.3|604.25|593.85|176
1690574400000|2023-07-28 20:00:00|604.34|593.94|603.58|593.18|604.34|593.94|603.22|592.82|199
1690574700000|2023-07-28 20:05:00|603.55|593.15|603.78|593.38|603.8|593.4|603.33|592.93|160
1690575000000|2023-07-28 20:10:00|603.8|593.4|603.73|593.33|603.89|593.49|603.69|593.29|153
1690575300000|2023-07-28 20:15:00|603.77|593.37|604.5|594.1|604.53|594.13|603.61|593.21|139
1690575600000|2023-07-28 20:20:00|604.49|594.09|605.24|594.84|605.25|594.85|604.49|594.09|188
1690575900000|2023-07-28 20:25:00|605.23|594.83|605.29|594.89|605.3|594.9|605.07|594.67|113
1690576200000|2023-07-28 20:30:00|605.28|594.88|605.51|595.11|605.53|595.13|605.13|594.73|154
1690576500000|2023-07-28 20:35:00|605.5|595.1|605.34|594.94|605.51|595.11|605.24|594.84|157
1690576800000|2023-07-28 20:40:00|605.35|594.95|605.8|595.4|609.61|598.69|605.09|594.69|208
1690577100000|2023-07-28 20:45:00|605.78|595.38|605.54|595.14|609.35|598.29|605.28|594.88|185
1690577400000|2023-07-28 20:50:00|605.57|595.17|605.39|594.99|605.61|595.21|605.36|594.96|194
1690577700000|2023-07-28 20:55:00|605.38|594.98|605.99|595.59|606.17|595.77|605.35|594.95|157
1690614000000|2023-07-29 07:00:00|613.31|602.91|613.26|602.86|613.41|603.01|612.85|602.45|242
1690614300000|2023-07-29 07:05:00|613.21|602.81|614.42|604.02|618.15|607.52|613.21|602.81|267
1690614600000|2023-07-29 07:10:00|614.4|604|614.92|604.52|615.17|604.77|614.09|603.69|251
1690614900000|2023-07-29 07:15:00|614.91|604.51|614.8|604.4|618.32|607.58|611.2|598.01|218
1690615200000|2023-07-29 07:20:00|614.81|604.41|614.91|604.51|615.23|604.83|611.73|598.47|138
1690615500000|2023-07-29 07:25:00|614.9|604.5|614.49|604.09|614.92|604.52|611.26|599.53|177
1690615800000|2023-07-29 07:30:00|614.51|604.11|615.28|604.88|615.33|604.93|614.33|603.93|179
1690616100000|2023-07-29 07:35:00|615.27|604.87|615.31|604.91|615.34|604.94|615.07|604.67|180
1690616400000|2023-07-29 07:40:00|615.32|604.92|614.2|603.8|615.32|604.92|614.01|603.61|166
1690616700000|2023-07-29 07:45:00|614.18|603.78|613.55|603.15|614.19|603.79|613.48|603.08|191
1690617000000|2023-07-29 07:50:00|613.53|603.13|613.58|603.18|613.66|603.26|613.44|603.04|131
1690617300000|2023-07-29 07:55:00|613.57|603.17|614.76|604.36|615.23|604.83|613.54|603.14|267
1690617600000|2023-07-29 08:00:00|614.75|604.35|615.37|604.97|615.46|605.06|614.56|604.16|303
1690617900000|2023-07-29 08:05:00|615.34|604.94|615.39|604.99|615.77|605.37|615.25|604.85|208
1690618200000|2023-07-29 08:10:00|615.4|605|615.54|605.14|615.69|605.29|615.31|604.91|226
1690618500000|2023-07-29 08:15:00|615.52|605.12|613.89|603.49|615.56|605.16|613.62|603.22|258
1690618800000|2023-07-29 08:20:00|613.88|603.48|614.27|603.87|614.59|604.19|613.6|603.2|173
1690619100000|2023-07-29 08:25:00|614.26|603.86|614.34|603.94|618.09|607.36|614.16|603.76|207
1690619400000|2023-07-29 08:30:00|614.49|604.09|613.95|603.55|614.68|604.28|613.78|603.38|172
1690619700000|2023-07-29 08:35:00|613.97|603.57|613.07|602.67|613.97|603.57|613.04|602.64|234
1690620000000|2023-07-29 08:40:00|613.06|602.66|611.51|601.11|615.1|605.19|609.57|596.65|339
1690620300000|2023-07-29 08:45:00|611.54|601.14|609.84|599.44|611.54|601.14|609.84|599.44|276
1690620600000|2023-07-29 08:50:00|609.87|599.47|611.08|600.68|611.1|600.7|609.63|599.23|274
1690620900000|2023-07-29 08:55:00|611.04|600.64|610.93|600.53|611.11|600.71|610.24|599.84|171
1690621200000|2023-07-29 09:00:00|610.94|600.54|610.22|599.82|610.94|600.54|609.8|599.4|242
1690621500000|2023-07-29 09:05:00|610.23|599.83|611.1|600.7|611.17|600.77|610.23|599.83|200
1690621800000|2023-07-29 09:10:00|611.13|600.73|610.98|600.58|611.27|600.87|610.75|600.35|185
1690622100000|2023-07-29 09:15:00|611|600.6|611.32|600.92|611.74|601.34|610.82|600.42|190
1690622400000|2023-07-29 09:20:00|611.35|600.95|611.58|601.18|615.23|604|607.69|595.12|220
1690622700000|2023-07-29 09:25:00|611.54|601.14|611.61|601.21|611.82|601.42|611.41|601.01|142
1690623000000|2023-07-29 09:30:00|611.59|601.19|610.41|600.01|611.61|601.21|610.25|599.85|195
1690623300000|2023-07-29 09:35:00|610.4|600|609.36|598.96|614.66|603.32|609.31|598.91|235
1690623600000|2023-07-29 09:40:00|609.35|598.95|609.41|599.01|609.44|599.04|609.03|598.63|183
1690623900000|2023-07-29 09:45:00|609.4|599|609.1|598.7|609.5|599.1|608.98|598.58|167
1690624200000|2023-07-29 09:50:00|609.12|598.72|609.96|599.56|610.35|599.95|609.12|598.72|347
1690624500000|2023-07-29 09:55:00|609.98|599.58|610.16|599.76|610.23|599.83|609.88|599.48|329
1690624800000|2023-07-29 10:00:00|610.14|599.74|610.49|600.09|613.95|603.48|610.06|599.66|210
1690625100000|2023-07-29 10:05:00|610.48|600.08|610.09|599.69|610.66|600.26|609.94|599.54|228
1690625400000|2023-07-29 10:10:00|610.1|599.7|611.05|600.65|614.93|603.61|610.09|599.69|245
1690625700000|2023-07-29 10:15:00|611.11|600.71|611.06|600.66|611.26|600.86|610.53|600.13|175
1690626000000|2023-07-29 10:20:00|611.08|600.68|611.89|601.49|611.93|601.53|611.07|600.67|165
1690626300000|2023-07-29 10:25:00|611.86|601.46|612.18|601.78|616.67|605.69|611.82|601.42|329
1690626600000|2023-07-29 10:30:00|612.21|601.81|612.65|602.25|612.73|602.33|611.63|601.23|240
1690626900000|2023-07-29 10:35:00|612.63|602.23|612.64|602.24|612.9|602.5|612.1|601.7|175
1690627200000|2023-07-29 10:40:00|612.63|602.23|612.89|602.49|613.03|602.63|612.44|602.04|167
1690627500000|2023-07-29 10:45:00|612.91|602.51|612.73|602.33|617.42|605.84|612.26|601.86|229
1690627800000|2023-07-29 10:50:00|612.74|602.34|612.19|601.79|612.82|602.42|612.18|601.78|208
1690628100000|2023-07-29 10:55:00|612.18|601.78|611.61|601.21|612.26|601.86|611.56|601.16|144
1690628400000|2023-07-29 11:00:00|611.62|601.22|610.83|600.43|611.62|601.22|610.78|600.38|273
1690628700000|2023-07-29 11:05:00|610.81|600.41|611.76|601.36|611.91|601.51|610.81|600.41|164
1690629000000|2023-07-29 11:10:00|611.74|601.34|612.15|601.75|612.29|601.89|611.72|601.32|183
1690629300000|2023-07-29 11:15:00|612.21|601.81|612.73|602.33|612.94|602.54|612.07|601.67|284
1690629600000|2023-07-29 11:20:00|612.74|602.34|612.83|602.43|612.86|602.46|612.62|602.22|255
1690629900000|2023-07-29 11:25:00|612.81|602.41|612.51|602.11|612.82|602.42|612.46|602.06|261
1690630200000|2023-07-29 11:30:00|612.5|602.1|612.54|602.14|612.72|602.32|612.38|601.98|202
1690630500000|2023-07-29 11:35:00|612.52|602.12|612.85|602.45|616.65|605.69|612.38|601.98|128
1690630800000|2023-07-29 11:40:00|612.84|602.44|612.95|602.55|613|602.6|612.76|602.36|68
1690631100000|2023-07-29 11:45:00|612.86|602.46|612.86|602.46|612.96|602.56|612.73|602.33|154
1690631400000|2023-07-29 11:50:00|612.83|602.43|612.03|601.63|612.93|602.53|609.28|596.51|146
1690631700000|2023-07-29 11:55:00|611.87|601.47|611.5|601.1|612.08|601.68|611.43|601.03|154
1690632000000|2023-07-29 12:00:00|611.49|601.09|611.72|601.32|611.88|601.48|611.42|601.02|209
1690632300000|2023-07-29 12:05:00|611.73|601.33|612.36|601.96|612.44|602.04|611.68|601.28|164
1690632600000|2023-07-29 12:10:00|612.38|601.98|612.47|602.07|612.52|602.12|612.29|601.89|139
1690632900000|2023-07-29 12:15:00|612.48|602.08|612.71|602.31|615.55|605.73|612.08|601.68|159
1690633200000|2023-07-29 12:20:00|612.74|602.34|613.21|602.81|613.28|602.88|612.58|602.18|212
1690633500000|2023-07-29 12:25:00|613.12|602.72|613.79|603.39|613.89|603.49|613.03|602.63|204
1690633800000|2023-07-29 12:30:00|613.76|603.36|613.08|602.68|615.67|605.76|612.52|602.12|270
1690634100000|2023-07-29 12:35:00|613.04|602.64|613|602.6|613.17|602.77|612.86|602.46|223
1690634400000|2023-07-29 12:40:00|613.02|602.62|612.44|602.04|613.18|602.78|609.46|598.01|250
1690634700000|2023-07-29 12:45:00|612.45|602.05|611.5|601.1|612.55|602.15|611.46|601.06|271
1690635000000|2023-07-29 12:50:00|611.49|601.09|611.31|600.91|611.53|601.13|610.88|600.48|210
1690635300000|2023-07-29 12:55:00|611.37|600.97|611.03|600.63|611.49|601.09|610.77|600.37|180
1690635600000|2023-07-29 13:00:00|611.01|600.61|612.46|602.06|612.58|602.18|611|600.6|336
1690635900000|2023-07-29 13:05:00|612.48|602.08|613.24|602.84|617.07|606.21|612.39|601.99|226
1690636200000|2023-07-29 13:10:00|613.22|602.82|614.19|603.79|617.98|607.24|613.15|602.75|217
1690636500000|2023-07-29 13:15:00|614.22|603.82|613.6|603.2|614.55|604.15|613.49|603.09|390
1690636800000|2023-07-29 13:20:00|613.55|603.15|613.09|602.69|613.65|603.25|613.09|602.69|134
1690637100000|2023-07-29 13:25:00|613.05|602.65|613.48|603.08|617.23|606.38|612.94|602.54|189
1690637400000|2023-07-29 13:30:00|613.5|603.1|613.66|603.26|613.94|603.54|613.44|603.04|176
1690637700000|2023-07-29 13:35:00|613.7|603.3|612.75|602.35|613.7|603.3|612.73|602.33|200
1690638000000|2023-07-29 13:40:00|612.77|602.37|612.23|601.83|612.9|602.5|612.23|601.83|188
1690638300000|2023-07-29 13:45:00|612.21|601.81|612.39|601.99|612.9|602.5|612.18|601.78|332
1690638600000|2023-07-29 13:50:00|612.37|601.97|613.42|603.02|613.47|603.07|612.37|601.97|221
1690638900000|2023-07-29 13:55:00|613.41|603.01|613.54|603.14|613.58|603.18|613.07|602.67|231
1690639200000|2023-07-29 14:00:00|613.53|603.13|613.94|603.54|617.62|606.94|613.44|603.04|178
1690639500000|2023-07-29 14:05:00|613.99|603.59|614.28|603.88|614.34|603.94|613.84|603.44|140
1690639800000|2023-07-29 14:10:00|614.31|603.91|614.77|604.37|614.82|604.42|613.72|603.32|185
1690640100000|2023-07-29 14:15:00|614.75|604.35|614.31|603.91|614.81|604.41|614.28|603.88|202
1690640400000|2023-07-29 14:20:00|614.28|603.88|613.93|603.53|617.64|606.87|613.7|603.3|187
1690640700000|2023-07-29 14:25:00|613.98|603.58|614.36|603.96|614.7|604.3|613.6|603.2|306
1690641000000|2023-07-29 14:30:00|614.38|603.98|614.82|604.42|614.99|604.59|614.26|603.86|192
1690641300000|2023-07-29 14:35:00|614.81|604.41|614.01|603.61|618.3|607.58|614.01|603.61|140
1690641600000|2023-07-29 14:40:00|613.98|603.58|614.62|604.22|614.92|604.52|613.95|603.55|158
1690641900000|2023-07-29 14:45:00|614.7|604.3|614.67|604.27|615.04|604.64|614.5|604.1|167
1690642200000|2023-07-29 14:50:00|614.7|604.3|613.96|603.56|614.72|604.32|613.57|603.17|159
1690642500000|2023-07-29 14:55:00|613.97|603.57|615.22|604.82|619.22|607.04|613.97|603.57|184
1690642800000|2023-07-29 15:00:00|615.19|604.79|615.99|605.59|616.31|605.91|615.1|604.7|245
1690643100000|2023-07-29 15:05:00|615.98|605.58|615.05|604.65|616.24|605.84|614.98|604.58|197
1690643400000|2023-07-29 15:10:00|615.04|604.64|615.43|605.03|615.52|605.12|614.76|604.36|267
1690643700000|2023-07-29 15:15:00|615.5|605.1|616.77|606.37|616.77|606.37|615.5|605.1|305
1690644000000|2023-07-29 15:20:00|616.76|606.36|617.04|606.64|618.76|608.36|616.74|606.34|397
1690644300000|2023-07-29 15:25:00|617.03|606.63|618.58|608.18|618.94|608.54|617.03|606.63|303
1690644600000|2023-07-29 15:30:00|618.41|608.01|618.68|608.28|619.05|608.65|617.73|607.33|260
1690644900000|2023-07-29 15:35:00|618.67|608.27|618.25|607.85|618.83|608.43|618.18|607.78|203
1690645200000|2023-07-29 15:40:00|618.35|607.95|618.51|608.11|619.33|608.93|618.26|607.86|253
1690645500000|2023-07-29 15:45:00|618.53|608.13|618.46|608.06|622.15|612.21|615.79|601.9|228
1690645800000|2023-07-29 15:50:00|618.49|608.09|618.35|607.95|619.34|608.94|618.35|607.95|228
1690646100000|2023-07-29 15:55:00|618.34|607.94|618.11|607.71|621.64|611.46|618.06|607.66|195
1690646400000|2023-07-29 16:00:00|618.17|607.77|618.65|608.25|620.84|611.66|618.07|607.67|309
1690646700000|2023-07-29 16:05:00|618.66|608.26|618.62|608.22|620.88|611.75|618.62|602.97|166
1690647000000|2023-07-29 16:10:00|618.67|608.27|616.88|606.48|618.67|608.27|614.14|599.7|247
1690647300000|2023-07-29 16:15:00|616.84|606.44|616.9|606.5|617.03|606.63|616.57|606.17|234
1690647600000|2023-07-29 16:20:00|616.88|606.48|618.28|607.88|620.41|609.82|616.62|606.22|344
1690647900000|2023-07-29 16:25:00|618.27|607.87|618.51|608.11|620.78|611.53|617.95|607.55|397
1690648200000|2023-07-29 16:30:00|618.5|608.1|619.44|609.04|622.14|612.4|615.12|601.75|294
1690648500000|2023-07-29 16:35:00|619.42|609.02|619.07|608.67|619.54|609.14|615.77|599.92|239
1690648800000|2023-07-29 16:40:00|619.05|608.65|619.15|608.75|619.78|609.38|619.05|608.65|266
1690649100000|2023-07-29 16:45:00|619.14|608.74|619.7|609.3|622.2|612.53|618.99|608.59|260
1690649400000|2023-07-29 16:50:00|619.67|609.27|620.39|609.99|620.48|610.08|619.45|609.05|234
1690649700000|2023-07-29 16:55:00|620.38|609.98|619.95|609.55|620.4|610|619.71|609.31|189
1690650000000|2023-07-29 17:00:00|619.96|609.56|619.74|609.34|620.66|610.26|619.73|609.33|225
1690650300000|2023-07-29 17:05:00|619.73|609.33|619.16|608.76|619.77|609.37|619.13|608.73|187
1690650600000|2023-07-29 17:10:00|619.15|608.75|618.97|608.57|621.77|611.75|618.47|608.07|250
1690650900000|2023-07-29 17:15:00|619|608.6|618.32|607.92|619.52|609.12|615.39|600.57|344
1690651200000|2023-07-29 17:20:00|618.4|608|619.22|608.82|619.57|609.17|618.28|607.88|203
1690651500000|2023-07-29 17:25:00|619.28|608.88|618.13|607.73|619.3|608.9|618.1|607.7|161
1690651800000|2023-07-29 17:30:00|618.1|607.7|619.81|609.41|620.25|609.85|617.89|607.49|237
1690652100000|2023-07-29 17:35:00|619.78|609.38|620.58|610.18|623.35|613.62|619.67|609.27|325
1690652400000|2023-07-29 17:40:00|620.59|610.19|626.67|616.27|626.9|618.47|620.26|609.86|333
1690652700000|2023-07-29 17:45:00|626.65|616.25|627.45|617.05|632.86|622.46|624.09|613.69|872
1690653000000|2023-07-29 17:50:00|627.44|617.04|626.53|616.13|630.79|620.39|626.52|616.12|597
1690653300000|2023-07-29 17:55:00|626.54|616.14|626.15|615.75|627.48|617.08|625.49|615.09|421
1690653600000|2023-07-29 18:00:00|626.16|615.76|626.73|616.33|628.41|619.4|625.75|615.35|402
1690653900000|2023-07-29 18:05:00|626.74|616.34|627.08|616.68|629.88|621.21|624.74|610.69|394
1690654200000|2023-07-29 18:10:00|626.97|616.57|625.79|615.39|627.89|618.84|625.55|615.15|342
1690654500000|2023-07-29 18:15:00|625.8|615.4|625.96|615.56|626.96|616.56|625.7|615.3|377
1690654800000|2023-07-29 18:20:00|625.97|615.57|626.06|615.66|628.42|619.54|625.87|615.47|328
1690655100000|2023-07-29 18:25:00|626.11|615.71|625.53|615.13|626.18|615.78|625.4|615|306
1690655400000|2023-07-29 18:30:00|625.58|615.18|626.8|616.4|627.18|616.78|625.53|615.13|356
1690655700000|2023-07-29 18:35:00|626.77|616.37|625.79|615.39|626.77|616.37|622.38|606.3|247
1690656000000|2023-07-29 18:40:00|625.73|615.33|625|614.6|625.97|615.57|624.97|614.57|225
1690656300000|2023-07-29 18:45:00|624.98|614.58|624.95|614.55|625.59|615.19|624.85|614.45|291
1690656600000|2023-07-29 18:50:00|625.06|614.66|625.55|615.15|626.03|615.63|625.01|614.61|307
1690656900000|2023-07-29 18:55:00|625.53|615.13|626.71|616.31|626.99|616.59|625.48|615.08|410
1690657200000|2023-07-29 19:00:00|626.72|616.32|627.55|617.15|627.94|617.54|626.53|616.13|345
1690657500000|2023-07-29 19:05:00|627.56|617.16|628.53|618.13|630.89|621.66|627.37|616.97|303
1690657800000|2023-07-29 19:10:00|628.55|618.15|628.37|617.97|630.01|621.39|624.71|610.92|274
1690658100000|2023-07-29 19:15:00|628.38|617.98|628.96|618.56|630.57|622.01|628.24|617.84|207
1690658400000|2023-07-29 19:20:00|628.94|618.54|631.06|620.66|631.16|620.76|625.37|611.54|305
1690658700000|2023-07-29 19:25:00|631.05|620.65|632.59|622.19|632.59|622.19|627.69|613.74|273
1690659000000|2023-07-29 19:30:00|632.6|622.2|632.91|622.51|634.64|624.24|632.45|622.05|477
1690659300000|2023-07-29 19:35:00|632.93|622.53|631.59|621.19|633.02|622.62|631.33|620.93|430
1690659600000|2023-07-29 19:40:00|631.6|621.2|630.84|620.44|632.43|622.03|630.84|620.44|383
1690659900000|2023-07-29 19:45:00|630.82|620.42|630.2|619.8|631.55|621.15|629.91|619.51|293
1690660200000|2023-07-29 19:50:00|630.25|619.85|629.81|619.41|632.57|623.74|626.83|612.81|293
1690660500000|2023-07-29 19:55:00|629.82|619.42|630.86|620.46|631.44|621.04|629.71|619.31|309
1690660800000|2023-07-29 20:00:00|630.87|620.47|632.39|621.99|632.58|622.18|630.87|620.47|419
1690661100000|2023-07-29 20:05:00|632.34|621.94|633.01|622.61|633.89|626.55|630.19|616.04|371
1690661400000|2023-07-29 20:10:00|633|622.6|634.13|623.73|635.53|627.11|632.15|621.75|343
1690661700000|2023-07-29 20:15:00|634.12|623.72|632.68|622.28|635.69|627.12|632.64|622.24|366
1690662000000|2023-07-29 20:20:00|632.69|622.29|634.16|623.76|634.64|624.24|632.64|622.24|478
1690662300000|2023-07-29 20:25:00|634.18|623.78|633.97|623.57|634.9|624.5|633.92|623.52|283
1690662600000|2023-07-29 20:30:00|633.96|623.56|634.04|623.64|634.35|626.53|633.06|622.66|250
1690662900000|2023-07-29 20:35:00|634.03|623.63|634.62|624.22|635.95|627.59|630.91|616.9|263
1690663200000|2023-07-29 20:40:00|634.55|624.15|634.57|624.17|634.63|624.23|633.46|623.06|328
1690663500000|2023-07-29 20:45:00|634.58|624.18|633.33|622.93|634.97|624.57|631.08|620.14|315
1690663800000|2023-07-29 20:50:00|633.32|622.92|634.22|623.82|634.63|626.69|632.99|622.59|291
1690664100000|2023-07-29 20:55:00|634.09|623.69|634.72|624.32|634.97|624.57|630.69|616.68|277
1690664400000|2023-07-29 21:00:00|634.79|624.39|634.82|624.42|636.33|627.78|633.88|623.48|355
1690664700000|2023-07-29 21:05:00|634.8|624.4|634.92|624.52|635.08|624.68|631.32|615.79|178
1690665000000|2023-07-29 21:10:00|634.93|624.53|635.35|624.95|637.38|628.28|632.59|619.82|354
1690665300000|2023-07-29 21:15:00|635.36|624.96|632.97|622.57|635.42|625.02|632.31|621.91|356
1690665600000|2023-07-29 21:20:00|632.98|622.58|632.5|622.1|633.43|623.03|632.46|622.06|333
1690665900000|2023-07-29 21:25:00|632.49|622.09|633.23|622.83|633.51|623.11|629.27|616.86|384
1690666200000|2023-07-29 21:30:00|633.21|622.81|634.67|624.27|635.05|624.65|631.58|617.43|394
1690666500000|2023-07-29 21:35:00|634.64|624.24|634.76|624.36|635.15|624.75|634.53|624.13|482
1690666800000|2023-07-29 21:40:00|634.78|624.38|635.07|624.67|636.85|628.29|632.12|614.28|374
1690667100000|2023-07-29 21:45:00|635.06|624.66|636.53|626.13|638.09|627.69|633.25|618.74|518
1690667400000|2023-07-29 21:50:00|636.46|626.06|635.15|624.75|636.46|626.06|634.8|624.4|419
1690667700000|2023-07-29 21:55:00|635.17|624.77|636.35|625.95|637.33|629.09|635.17|624.77|275
1690668000000|2023-07-29 22:00:00|636.33|625.93|636.44|626.04|638.64|629.63|634.69|616.49|470
1690668300000|2023-07-29 22:05:00|636.94|626.54|638.28|627.88|639.9|629.5|636.28|626.38|450
1690668600000|2023-07-29 22:10:00|638.31|627.91|638.4|628|640.35|629.95|634.85|620.9|395
1690668900000|2023-07-29 22:15:00|638.42|628.02|638.26|627.86|641.05|630.65|638.25|627.85|480
1690669200000|2023-07-29 22:20:00|638.28|627.88|639.04|628.64|640.79|630.39|638.15|627.75|388
1690669500000|2023-07-29 22:25:00|639.06|628.66|639.08|628.68|641.11|632.89|639.05|628.65|470
1690669800000|2023-07-29 22:30:00|639.06|628.66|637.6|627.2|639.37|628.97|637.6|627.2|482
1690670100000|2023-07-29 22:35:00|637.61|627.21|637.75|627.35|638.89|628.49|634.34|625.65|482
1690670400000|2023-07-29 22:40:00|637.78|627.38|637.44|627.04|638.65|628.25|636.62|626.22|418
1690670700000|2023-07-29 22:45:00|637.37|626.97|636.84|626.44|637.65|627.25|636.78|626.38|400
1690671000000|2023-07-29 22:50:00|636.85|626.45|636.34|625.94|638.7|629.94|632.96|618.92|375
1690671300000|2023-07-29 22:55:00|636.35|625.95|636.45|626.05|636.74|626.34|632.59|616.45|238
1690671600000|2023-07-29 23:00:00|636.46|626.06|637.66|627.26|638.21|627.81|636.45|626.05|367
1690671900000|2023-07-29 23:05:00|637.62|627.22|638.3|627.9|638.34|627.94|637.15|626.75|377
1690672200000|2023-07-29 23:10:00|638.34|627.94|637.93|627.53|639.46|629.06|637.57|627.17|382
1690672500000|2023-07-29 23:15:00|637.91|627.51|638.42|628.02|638.42|628.02|637.42|627.02|383
1690672800000|2023-07-29 23:20:00|638.32|627.92|638.38|627.98|639.5|629.1|638.18|627.78|480
1690673100000|2023-07-29 23:25:00|638.4|628|638.39|627.99|639.4|629|638.3|627.9|475
1690673400000|2023-07-29 23:30:00|638.4|628|638.62|628.22|640.35|629.95|638.39|627.99|457
1690673700000|2023-07-29 23:35:00|638.6|628.2|638.03|627.63|638.67|628.27|637.97|627.57|449
1690674000000|2023-07-29 23:40:00|638.07|627.67|638.13|627.73|638.31|627.91|637.11|626.71|316
1690674300000|2023-07-29 23:45:00|638.15|627.75|639.42|629.02|639.51|629.11|637.89|627.49|331
1690674600000|2023-07-29 23:50:00|639.41|629.01|639.37|628.97|639.78|629.38|639.12|628.72|292
1690674900000|2023-07-29 23:55:00|639.35|628.95|637.73|627.33|639.72|629.32|637.48|627.08|413
1690675200000|2023-07-30 00:00:00|637.74|627.34|640.72|630.32|642.29|631.89|637.74|627.34|382
1690675500000|2023-07-30 00:05:00|640.67|630.27|638.46|628.06|640.87|630.47|635.61|621.58|325
1690675800000|2023-07-30 00:10:00|638.44|628.04|636.32|625.92|638.59|628.19|633.31|619.32|322
1690676100000|2023-07-30 00:15:00|636.33|625.93|638.4|628|639.6|629.2|636.09|625.69|350
1690676400000|2023-07-30 00:20:00|638.39|627.99|638.65|628.25|639.12|628.72|635.38|621.1|392
1690676700000|2023-07-30 00:25:00|638.66|628.26|639.15|628.75|639.4|629|635.49|621.3|341
1690677000000|2023-07-30 00:30:00|639.14|628.74|636.99|626.59|639.14|628.74|633.5|615.54|433
1690677300000|2023-07-30 00:35:00|637|626.6|637.5|627.1|638.36|627.96|636.5|626.1|378
1690677600000|2023-07-30 00:40:00|637.52|627.12|635.57|625.17|637.57|627.17|635.55|625.15|404
1690677900000|2023-07-30 00:45:00|635.59|625.19|635.66|625.26|636.43|626.03|632.13|614.4|288
1690678200000|2023-07-30 00:50:00|635.65|625.25|634.97|624.57|636.18|625.78|632.01|617.83|288
1690678500000|2023-07-30 00:55:00|634.98|624.58|635.36|624.96|636.15|625.75|634.69|624.29|393
1690678800000|2023-07-30 01:00:00|635.35|624.95|635.71|625.31|636.95|626.55|635.32|624.92|412
1690679100000|2023-07-30 01:05:00|635.72|625.32|635.63|625.23|636.7|626.3|635.46|625.06|414
1690679400000|2023-07-30 01:10:00|635.62|625.22|636.53|626.13|637.62|629.72|632.26|618.08|296
1690679700000|2023-07-30 01:15:00|636.51|626.11|635.64|625.24|636.51|626.11|635.37|624.97|214
1690680000000|2023-07-30 01:20:00|635.73|625.33|635.24|624.84|637.43|627.03|635.12|624.72|250
1690680300000|2023-07-30 01:25:00|635.23|624.83|636.83|626.43|636.97|626.57|635.19|624.79|233
1690680600000|2023-07-30 01:30:00|636.81|626.41|636.79|626.39|637.25|626.85|633.53|617.32|131
1690680900000|2023-07-30 01:35:00|636.77|626.37|635.96|625.56|637.96|630.41|635.8|625.4|286
1690681200000|2023-07-30 01:40:00|635.97|625.57|635.49|625.09|636.86|626.46|632.35|614.63|302
1690681500000|2023-07-30 01:45:00|635.39|624.99|634.91|624.51|636.34|625.94|634.84|624.44|313
1690681800000|2023-07-30 01:50:00|634.97|624.57|636.9|626.5|637.14|626.74|634.84|624.44|284
1690682100000|2023-07-30 01:55:00|636.76|626.36|639.28|628.88|640.22|629.82|635.7|621.53|454
1690682400000|2023-07-30 02:00:00|639.29|628.89|637.94|627.54|639.31|628.91|634.54|618.29|390
1690682700000|2023-07-30 02:05:00|637.93|627.53|640.17|629.77|640.17|629.77|637.86|627.46|226
1690683000000|2023-07-30 02:10:00|640.15|629.75|640.62|630.22|642.11|631.71|640.11|629.71|286
1690683300000|2023-07-30 02:15:00|640.63|630.23|642.53|632.13|643.02|632.62|640.52|630.12|425
1690683600000|2023-07-30 02:20:00|642.57|632.17|642.23|631.83|644.5|634.1|638.78|623.43|339
1690683900000|2023-07-30 02:25:00|642.22|631.82|641.59|631.19|643.04|632.64|638.48|626.67|309
1690684200000|2023-07-30 02:30:00|641.6|631.2|641.35|630.95|642.16|631.76|641.31|630.91|267
1690684500000|2023-07-30 02:35:00|641.36|630.96|639.99|629.59|641.36|630.96|639.97|629.57|238
1690684800000|2023-07-30 02:40:00|639.94|629.54|639.94|629.54|640.35|629.95|639.72|629.32|257
1690685100000|2023-07-30 02:45:00|639.93|629.53|640.46|630.06|640.64|630.24|639.42|629.02|250
1690685400000|2023-07-30 02:50:00|640.45|630.05|640.37|629.97|641.11|630.71|640.28|629.88|251
1690685700000|2023-07-30 02:55:00|640.33|629.93|639.99|629.59|640.47|630.07|636.57|620.44|285
1690686000000|2023-07-30 03:00:00|639.97|629.57|640.96|630.56|641.14|630.74|639.66|629.26|312
1690686300000|2023-07-30 03:05:00|641|630.6|640.35|629.95|641.39|630.99|640.3|629.9|225
1690686600000|2023-07-30 03:10:00|640.34|629.94|640.36|629.96|641.11|630.71|640.16|629.76|250
1690686900000|2023-07-30 03:15:00|640.37|629.97|639.18|628.78|640.37|629.97|639.04|628.64|287
1690687200000|2023-07-30 03:20:00|639.22|628.82|640.96|630.56|641.07|630.67|639.16|628.76|262
1690687500000|2023-07-30 03:25:00|640.97|630.57|640.69|630.29|641.59|631.19|637.33|618.93|181
1690687800000|2023-07-30 03:30:00|640.61|630.21|639.82|629.42|640.61|630.21|636.51|622.35|270
1690688100000|2023-07-30 03:35:00|639.81|629.41|641.28|630.88|641.37|630.97|639.63|629.23|281
1690688400000|2023-07-30 03:40:00|641.26|630.86|641.51|631.11|641.71|631.31|638.05|623.9|331
1690688700000|2023-07-30 03:45:00|641.58|631.18|642.37|631.97|643.41|633.01|641.58|631.18|423
1690689000000|2023-07-30 03:50:00|642.39|631.99|641.68|631.28|642.59|632.19|641.56|631.16|404
1690689300000|2023-07-30 03:55:00|641.7|631.3|642.11|631.71|642.51|632.11|641.5|631.1|352
1690689600000|2023-07-30 04:00:00|642.1|631.7|642.46|632.06|642.96|632.56|642|631.6|481
1690689900000|2023-07-30 04:05:00|642.5|632.1|641.1|630.7|642.86|632.46|640.81|630.41|406
1690690200000|2023-07-30 04:10:00|641.07|630.67|640.79|630.39|641.54|631.14|637.47|618.78|364
1690690500000|2023-07-30 04:15:00|640.8|630.4|640.48|630.08|640.91|630.51|637.35|623.09|305
1690690800000|2023-07-30 04:20:00|640.47|630.07|641.24|630.84|641.67|631.27|637.61|618.91|272
1690691100000|2023-07-30 04:25:00|641.26|630.86|641.04|630.64|641.36|630.96|640.16|629.76|230
1690691400000|2023-07-30 04:30:00|641.01|630.61|641.73|631.33|642.73|632.33|641.01|630.61|233
1690691700000|2023-07-30 04:35:00|641.71|631.31|640.22|629.82|641.77|631.37|637.61|623.35|236
1690692000000|2023-07-30 04:40:00|640.21|629.81|640.75|630.35|641.41|631.01|640.13|629.73|246
1690692300000|2023-07-30 04:45:00|640.74|630.34|641.29|630.89|641.29|630.89|637.64|623.36|188
1690692600000|2023-07-30 04:50:00|641.31|630.91|641.89|631.49|643.26|632.86|638.34|624.25|196
1690692900000|2023-07-30 04:55:00|641.85|631.45|641.6|631.2|642.3|631.9|641.56|631.16|146
1690693200000|2023-07-30 05:00:00|641.64|631.24|641.2|630.8|642.07|631.67|637.76|619.39|235
1690693500000|2023-07-30 05:05:00|641.18|630.78|642.63|632.23|642.66|632.26|641.18|630.78|270
1690693800000|2023-07-30 05:10:00|642.62|632.22|642.05|631.65|642.62|632.22|641.86|631.46|190
1690694100000|2023-07-30 05:15:00|642.04|631.64|641.35|630.95|642.1|631.7|641.33|630.93|143
1690694400000|2023-07-30 05:20:00|641.36|630.96|641.56|631.16|642.45|632.05|638.11|623.88|209
1690694700000|2023-07-30 05:25:00|641.57|631.17|640.92|630.52|641.73|631.33|640.91|630.51|209
1690695000000|2023-07-30 05:30:00|640.91|630.51|640.57|630.17|640.96|630.56|637.22|624.25|215
1690695300000|2023-07-30 05:35:00|640.56|630.16|639.76|629.36|640.57|630.17|636.09|621.84|327
1690695600000|2023-07-30 05:40:00|639.78|629.38|637.19|625.13|640.99|630.59|637.19|623.15|326
1690695900000|2023-07-30 05:45:00|640.58|630.18|641.02|630.62|642.64|633.98|640.57|630.17|243
1690696200000|2023-07-30 05:50:00|641.01|630.61|643.13|632.73|643.35|632.95|639.64|626.55|246
1690696500000|2023-07-30 05:55:00|643.12|632.72|645.05|634.65|648.14|637.74|639.7|620.75|526
1690696800000|2023-07-30 06:00:00|645.06|634.66|645.45|635.05|646.49|636.09|640.79|627.98|621
1690697100000|2023-07-30 06:05:00|645.44|635.04|644.51|634.11|645.65|635.25|641.12|632.72|394
1690697400000|2023-07-30 06:10:00|644.49|634.09|644.16|633.76|644.5|634.1|640.77|628.04|346
1690697700000|2023-07-30 06:15:00|644.18|633.78|643.51|633.11|645.16|634.76|643.51|633.11|324
1690698000000|2023-07-30 06:20:00|643.44|633.04|643.93|633.53|645.54|635.14|640.52|626.86|322
1690698300000|2023-07-30 06:25:00|643.9|633.5|644.01|633.61|644.16|633.76|639.85|625.63|371
1690698600000|2023-07-30 06:30:00|643.95|633.55|643.4|633|645.31|634.91|640.01|625.85|431
1690698900000|2023-07-30 06:35:00|643.43|633.03|641.16|630.76|643.52|633.12|641.04|630.64|421
1690699200000|2023-07-30 06:40:00|641.18|630.78|640.5|630.1|641.27|630.87|640.3|629.9|329
1690699500000|2023-07-30 06:45:00|640.49|630.09|641.27|630.87|642.04|631.64|640.35|629.95|343
1690699800000|2023-07-30 06:50:00|641.24|630.84|640.52|630.12|641.84|631.44|639.61|629.21|384
1690700100000|2023-07-30 06:55:00|640.53|630.13|639.64|629.24|641.17|630.77|636.23|623.1|279
1690700400000|2023-07-30 07:00:00|639.61|629.21|639.27|628.87|640.77|630.37|636.07|621.88|369
1690700700000|2023-07-30 07:05:00|639.28|628.88|639.08|628.68|640.41|630.01|638.89|628.49|318
1690701000000|2023-07-30 07:10:00|639.09|628.69|638.62|628.22|639.83|629.43|638.5|628.1|327
1690701300000|2023-07-30 07:15:00|638.6|628.2|639.15|628.75|641.06|630.66|635.71|621.62|236
1690701600000|2023-07-30 07:20:00|639.1|628.7|639.93|629.53|640.17|629.77|639.08|628.68|281
1690701900000|2023-07-30 07:25:00|639.94|629.54|640.38|629.98|640.55|630.15|636.2|621.27|350
1690702200000|2023-07-30 07:30:00|640.36|629.96|640.64|630.24|640.99|630.59|640.07|629.67|305
1690702500000|2023-07-30 07:35:00|640.61|630.21|640.23|629.83|641.07|630.67|636.74|615.24|295
1690702800000|2023-07-30 07:40:00|640.21|629.81|640.17|629.77|640.82|630.42|640.05|629.65|264
1690703100000|2023-07-30 07:45:00|640.18|629.78|639.5|629.1|640.96|630.56|639.28|628.88|280
1690703400000|2023-07-30 07:50:00|639.55|629.15|639.1|628.7|639.7|629.3|638.93|628.53|288
1690703700000|2023-07-30 07:55:00|639.09|628.69|637.4|627|639.36|628.96|634.98|622.95|344
1690704000000|2023-07-30 08:00:00|637.42|627.02|638.72|628.32|639.35|628.95|635.82|621.56|511
1690704300000|2023-07-30 08:05:00|638.74|628.34|639.54|629.14|639.54|629.14|638.71|628.31|286
1690704600000|2023-07-30 08:10:00|639.53|629.13|639.82|629.42|640.96|630.56|639.19|628.79|302
1690704900000|2023-07-30 08:15:00|639.84|629.44|640.86|630.46|640.91|630.51|636.68|620.53|288
1690705200000|2023-07-30 08:20:00|640.89|630.49|641.22|630.82|641.4|631|640.19|629.79|300
1690705500000|2023-07-30 08:25:00|641.27|630.87|642.41|632.01|642.63|632.23|640.93|630.53|372
1690705800000|2023-07-30 08:30:00|642.44|632.04|644.58|634.18|645.26|634.86|638.92|627.3|466
1690706100000|2023-07-30 08:35:00|644.57|634.17|644.28|633.88|644.77|634.37|640.31|623.81|380
1690706400000|2023-07-30 08:40:00|644.3|633.9|643.72|633.32|644.38|633.98|640.17|626.31|427
1690706700000|2023-07-30 08:45:00|643.66|633.26|643.31|632.91|643.69|633.29|642.53|632.13|392
1690707000000|2023-07-30 08:50:00|643.32|632.92|642.51|632.11|643.44|633.04|638.75|625.88|447
1690707300000|2023-07-30 08:55:00|642.49|632.09|642.69|632.29|643.53|633.13|642.3|631.9|370
1690707600000|2023-07-30 09:00:00|642.68|632.28|643.28|632.88|643.28|632.88|639.24|624.93|412
1690707900000|2023-07-30 09:05:00|643.23|632.83|644.99|634.59|646.25|635.85|643.08|632.68|552
1690708200000|2023-07-30 09:10:00|644.98|634.58|644.66|634.26|647.11|636.71|641.15|626.92|541
1690708500000|2023-07-30 09:15:00|644.67|634.27|646.46|636.06|647.23|636.83|644.44|634.04|529
1690708800000|2023-07-30 09:20:00|646.51|636.11|646.53|636.13|647.39|636.99|645.81|635.41|603
1690709100000|2023-07-30 09:25:00|646.57|636.17|645.82|635.42|646.69|636.29|645.77|635.37|395
1690709400000|2023-07-30 09:30:00|645.79|635.39|643.76|633.36|645.9|635.5|640.3|628.84|446
1690709700000|2023-07-30 09:35:00|643.81|633.41|645.6|635.2|645.61|635.21|643.62|633.22|391
1690710000000|2023-07-30 09:40:00|645.61|635.21|647.17|636.77|650.43|640.03|645.01|634.61|696
1690710300000|2023-07-30 09:45:00|647.24|636.84|647.07|636.67|649.15|638.75|644.35|630.01|678
1690710600000|2023-07-30 09:50:00|647.05|636.65|645.02|634.62|647.25|636.85|641.47|631.05|496
1690710900000|2023-07-30 09:55:00|644.97|634.57|647.24|636.84|647.35|636.95|644.79|634.39|339
1690711200000|2023-07-30 10:00:00|647.31|636.91|645.64|635.24|647.84|637.44|645.42|635.02|594
1690711500000|2023-07-30 10:05:00|645.63|635.23|645.98|635.58|647.36|636.96|645.6|635.2|486
1690711800000|2023-07-30 10:10:00|646|635.6|644.77|634.37|646.24|635.84|641.21|627.06|513
1690712100000|2023-07-30 10:15:00|644.76|634.36|644.03|633.63|645.37|634.97|640.87|627.75|448
1690712400000|2023-07-30 10:20:00|644.05|633.65|644.22|633.82|644.83|634.43|643.03|632.63|421
1690712700000|2023-07-30 10:25:00|644.08|633.68|644.05|633.65|644.87|634.47|643.7|633.3|352
1690713000000|2023-07-30 10:30:00|644.06|633.66|643.27|632.87|645.86|635.46|643.11|632.71|290
1690713300000|2023-07-30 10:35:00|643.24|632.84|642.75|632.35|643.5|633.1|639.52|629.76|354
1690713600000|2023-07-30 10:40:00|642.74|632.34|642.32|631.92|642.96|632.56|642.18|631.78|305
1690713900000|2023-07-30 10:45:00|642.31|631.91|642.29|631.89|644.17|633.77|639.13|630.43|264
1690714200000|2023-07-30 10:50:00|642.28|631.88|642.25|631.85|642.44|632.04|641.67|631.27|322
1690714500000|2023-07-30 10:55:00|642.24|631.84|642.67|632.27|642.69|632.29|641.71|631.31|294
1690714800000|2023-07-30 11:00:00|642.68|632.28|645.03|634.63|645.21|634.81|642.64|632.24|447
1690715100000|2023-07-30 11:05:00|645.02|634.62|645.62|635.22|648.62|638.22|645.02|634.62|520
1690715400000|2023-07-30 11:10:00|645.61|635.21|645.71|635.31|646.67|636.27|645.31|634.91|393
1690715700000|2023-07-30 11:15:00|645.78|635.38|646.77|636.37|646.77|636.37|645.4|635|280
1690716000000|2023-07-30 11:20:00|646.7|636.3|646.52|636.12|646.99|636.59|646.38|635.98|285
1690716300000|2023-07-30 11:25:00|646.5|636.1|646.55|636.15|646.65|636.25|644.48|634.08|484
1690716600000|2023-07-30 11:30:00|646.56|636.16|645.64|635.24|647.15|636.75|645.39|634.99|460
1690716900000|2023-07-30 11:35:00|645.62|635.22|645.01|634.61|645.69|635.29|644.65|634.25|346
1690717200000|2023-07-30 11:40:00|644.99|634.59|646.25|635.85|647.47|637.07|644.95|634.55|393
1690717500000|2023-07-30 11:45:00|646.22|635.82|646.17|635.77|647.45|637.05|646.01|635.61|462
1690717800000|2023-07-30 11:50:00|646.16|635.76|645.56|635.16|646.98|636.58|642.58|628.11|333
1690718100000|2023-07-30 11:55:00|645.59|635.19|645.44|635.04|647.08|636.68|645.21|634.81|373
1690718400000|2023-07-30 12:00:00|645.46|635.06|646.4|636|646.79|636.39|645.28|634.88|312
1690718700000|2023-07-30 12:05:00|646.41|636.01|645.51|635.11|646.77|636.37|645.42|635.02|280
1690719000000|2023-07-30 12:10:00|645.52|635.12|645.17|634.77|645.52|635.12|644.86|634.46|225
1690719300000|2023-07-30 12:15:00|645.18|634.78|646.02|635.62|646.1|635.7|645.18|634.78|290
1690719600000|2023-07-30 12:20:00|646.01|635.61|645.75|635.35|646.21|635.81|645.7|635.3|244
1690719900000|2023-07-30 12:25:00|645.76|635.36|645.72|635.32|646.69|636.29|645.34|634.94|189
1690720200000|2023-07-30 12:30:00|645.69|635.29|646.88|636.48|647.6|637.2|645.48|635.08|306
1690720500000|2023-07-30 12:35:00|646.92|636.52|645.63|635.23|646.92|636.52|645.62|635.22|332
1690720800000|2023-07-30 12:40:00|645.62|635.22|646.84|636.44|647.36|636.96|645.51|635.11|354
1690721100000|2023-07-30 12:45:00|646.85|636.45|647.82|637.42|647.84|637.44|646.63|636.23|307
1690721400000|2023-07-30 12:50:00|647.84|637.44|647.91|637.51|648.44|638.04|647.29|636.89|337
1690721700000|2023-07-30 12:55:00|647.92|637.52|647.01|636.61|648.01|637.61|646.58|636.18|308
1690722000000|2023-07-30 13:00:00|646.99|636.59|646.17|635.77|647.13|636.73|646.01|635.61|223
1690722300000|2023-07-30 13:05:00|646.2|635.8|645.84|635.44|646.31|635.91|645.69|635.29|270
1690722600000|2023-07-30 13:10:00|645.99|635.59|647.62|637.22|647.65|637.25|645.78|635.38|245
1690722900000|2023-07-30 13:15:00|647.61|637.21|647.25|636.85|647.83|637.43|646.78|636.38|272
1690723200000|2023-07-30 13:20:00|647.24|636.84|646.76|636.36|647.31|636.91|645.94|635.54|295
1690723500000|2023-07-30 13:25:00|646.67|636.27|646.65|636.25|646.84|636.44|645.8|635.4|248
1690723800000|2023-07-30 13:30:00|646.66|636.26|646.88|636.48|647.93|637.53|646.57|636.17|203
1690724100000|2023-07-30 13:35:00|646.89|636.49|644.24|633.84|647.17|636.77|644.04|633.64|401
1690724400000|2023-07-30 13:40:00|644.23|633.83|644.93|634.53|646.03|635.63|644.13|633.73|393
1690724700000|2023-07-30 13:45:00|644.92|634.52|644.01|633.61|645.3|634.9|643.96|633.56|416
1690725000000|2023-07-30 13:50:00|644.03|633.63|643.15|632.75|644.59|634.19|642.03|631.63|535
1690725300000|2023-07-30 13:55:00|643.16|632.76|642.49|632.09|643.83|633.43|641.78|631.38|467
1690725600000|2023-07-30 14:00:00|642.54|632.14|644.63|634.23|644.7|634.3|641.65|631.25|374
1690725900000|2023-07-30 14:05:00|644.59|634.19|643.81|633.41|645.16|634.76|643.59|633.19|333
1690726200000|2023-07-30 14:10:00|643.66|633.26|644.57|634.17|644.89|634.49|643.46|633.06|339
1690726500000|2023-07-30 14:15:00|644.59|634.19|645.1|634.7|645.92|635.52|644.59|634.19|351
1690726800000|2023-07-30 14:20:00|645.11|634.71|644.6|634.2|645.57|635.17|643.73|633.33|370
1690727100000|2023-07-30 14:25:00|644.57|634.17|644.23|633.83|644.71|634.31|643.71|633.31|325
1690727400000|2023-07-30 14:30:00|644.22|633.82|642.92|632.52|644.29|633.89|642.46|632.06|446
1690727700000|2023-07-30 14:35:00|642.9|632.5|642.29|631.89|643.54|633.14|642.09|631.69|524
1690728000000|2023-07-30 14:40:00|642.37|631.97|643.53|633.13|643.92|633.52|642.22|631.82|407
1690728300000|2023-07-30 14:45:00|643.51|633.11|645.77|635.37|646.18|635.78|643.28|632.88|651
1690728600000|2023-07-30 14:50:00|645.85|635.45|645.72|635.32|646|635.6|645.11|634.71|444
1690728900000|2023-07-30 14:55:00|645.66|635.26|646.24|635.84|646.32|635.92|645.38|634.98|322
1690729200000|2023-07-30 15:00:00|646.26|635.86|646.39|635.99|646.73|636.33|645.55|635.15|509
1690729500000|2023-07-30 15:05:00|646.4|636|644.25|633.85|646.65|636.25|644.12|633.72|561
1690729800000|2023-07-30 15:10:00|644.28|633.88|644.45|634.05|644.87|634.47|640.9|626.55|443
1690730100000|2023-07-30 15:15:00|644.44|634.04|645.53|635.13|646.82|636.42|642.14|627.91|487
1690730400000|2023-07-30 15:20:00|645.52|635.12|646.03|635.63|646.47|636.07|644.83|634.43|402
1690730700000|2023-07-30 15:25:00|646.05|635.65|646.29|635.89|646.44|636.04|644.59|634.19|398
1690731000000|2023-07-30 15:30:00|646.35|635.95|644.81|634.41|646.64|636.24|641.15|626.83|378
1690731300000|2023-07-30 15:35:00|644.75|634.35|645.39|634.99|645.7|635.3|644.25|633.85|346
1690731600000|2023-07-30 15:40:00|645.4|635|645.39|634.99|645.53|635.13|644.35|633.95|263
1690731900000|2023-07-30 15:45:00|645.35|634.95|645.66|635.26|645.69|635.29|644.73|634.33|253
1690732200000|2023-07-30 15:50:00|645.68|635.28|644.2|633.8|645.97|635.57|642.09|622.6|377
1690732500000|2023-07-30 15:55:00|644.17|633.77|643.16|632.76|644.19|633.79|642.95|632.55|553
1690732800000|2023-07-30 16:00:00|643.24|632.84|645.24|634.84|645.45|635.05|643.14|632.74|431
1690733100000|2023-07-30 16:05:00|645.25|634.85|646.97|636.57|647.45|637.05|645.15|634.75|403
1690733400000|2023-07-30 16:10:00|646.98|636.58|645.25|634.85|647.17|636.77|645.15|634.75|343
1690733700000|2023-07-30 16:15:00|645.28|634.88|643.79|633.39|645.45|635.05|643.79|633.39|351
1690734000000|2023-07-30 16:20:00|643.8|633.4|643.17|632.77|643.83|633.43|643.13|632.73|284
1690734300000|2023-07-30 16:25:00|643.18|632.78|643.45|633.05|644.49|634.09|643.01|632.61|321
1690734600000|2023-07-30 16:30:00|643.44|633.04|642.2|631.8|644.11|633.71|642.11|631.71|503
1690734900000|2023-07-30 16:35:00|642.17|631.77|641.8|631.4|642.48|632.08|641.72|631.32|334
1690735200000|2023-07-30 16:40:00|641.82|631.42|642.63|632.23|642.66|632.26|639.15|627.24|332
1690735500000|2023-07-30 16:45:00|639.16|628.89|645.06|634.66|645.16|634.76|639.16|628.89|522
1690735800000|2023-07-30 16:50:00|645.05|634.65|646.08|635.68|646.54|636.14|642.36|628.48|479
1690736100000|2023-07-30 16:55:00|646.07|635.67|645.46|635.06|646.63|636.23|642.96|631.69|366
1690736400000|2023-07-30 17:00:00|645.44|635.04|644.96|634.56|645.62|635.22|644.68|634.28|322
1690736700000|2023-07-30 17:05:00|644.95|634.55|644.18|633.78|645.22|634.82|644.18|633.78|305
1690737000000|2023-07-30 17:10:00|644.19|633.79|644.08|633.68|644.51|634.11|643.8|633.4|309
1690737300000|2023-07-30 17:15:00|644.12|633.72|644.82|634.42|645.98|635.58|641.16|629.02|349
1690737600000|2023-07-30 17:20:00|644.83|634.43|645.18|634.78|645.24|634.84|641.16|630.57|254
1690737900000|2023-07-30 17:25:00|645.17|634.77|645.49|635.09|645.53|635.13|641.94|628.82|207
1690738200000|2023-07-30 17:30:00|645.5|635.1|645.75|635.35|645.75|635.35|642.08|632.87|228
1690738500000|2023-07-30 17:35:00|645.79|635.39|646.39|635.99|646.42|636.02|645.04|634.64|266
1690738800000|2023-07-30 17:40:00|646.38|635.98|646.61|636.21|646.61|636.21|645.69|635.29|182
1690739100000|2023-07-30 17:45:00|646.59|636.19|646.47|636.07|646.64|636.24|645.97|635.57|208
1690739400000|2023-07-30 17:50:00|646.49|636.09|646.73|636.33|647.34|636.94|643.55|630.45|265
1690739700000|2023-07-30 17:55:00|646.77|636.37|646.74|636.34|647.08|636.68|643.05|633.38|226
1690740000000|2023-07-30 18:00:00|646.75|636.35|646.44|636.04|646.77|636.37|645.78|635.38|267
1690740300000|2023-07-30 18:05:00|646.46|636.06|646.45|636.05|646.5|636.1|645.51|635.11|291
1690740600000|2023-07-30 18:10:00|646.46|636.06|645.96|635.56|646.69|636.29|645.6|635.2|295
1690740900000|2023-07-30 18:15:00|645.95|635.55|645.31|634.91|646.06|635.66|641.79|626.84|194
1690741200000|2023-07-30 18:20:00|645.3|634.9|646.06|635.66|647.11|636.71|641.5|629.85|248
1690741500000|2023-07-30 18:25:00|646.04|635.64|646.48|636.08|646.72|636.32|645.78|635.38|218
1690741800000|2023-07-30 18:30:00|646.52|636.12|645.37|634.97|646.52|636.12|641.92|625.68|244
1690742100000|2023-07-30 18:35:00|645.35|634.95|645|634.6|645.46|635.06|644.91|634.51|234
1690742400000|2023-07-30 18:40:00|644.98|634.58|645.05|634.65|645.25|634.85|644.55|634.15|195
1690742700000|2023-07-30 18:45:00|645.04|634.64|643.91|633.51|645.1|634.7|643.85|633.45|243
1690743000000|2023-07-30 18:50:00|643.93|633.53|643.89|633.49|644.14|633.74|643.09|632.69|207
1690743300000|2023-07-30 18:55:00|643.87|633.47|643.35|632.95|643.93|633.53|640.19|626.98|189
1690743600000|2023-07-30 19:00:00|643.39|632.99|642.91|632.51|643.46|633.06|639.41|628.35|153
1690743900000|2023-07-30 19:05:00|642.9|632.5|642.87|632.47|644.42|634.02|639.5|629.91|205
1690744200000|2023-07-30 19:10:00|642.85|632.45|643.45|633.05|643.9|633.5|642.45|632.05|292
1690744500000|2023-07-30 19:15:00|643.43|633.03|642.01|631.61|643.43|633.03|642.01|631.61|237
1690744800000|2023-07-30 19:20:00|642|631.6|641.57|631.17|642.31|631.91|640.76|624.38|263
1690745100000|2023-07-30 19:25:00|641.6|631.2|642.35|631.95|642.41|632.01|641.03|630.63|225
1690745400000|2023-07-30 19:30:00|642.34|631.94|644.11|633.71|644.12|633.72|642.33|631.93|242
1690745700000|2023-07-30 19:35:00|644.08|633.68|643.26|632.86|644.98|634.58|643.2|632.8|305
1690746000000|2023-07-30 19:40:00|643.27|632.87|644.59|632.69|644.61|632.87|639.49|625.27|366
1690746300000|2023-07-30 19:45:00|644.57|632.67|638.9|627|644.61|632.71|637.74|625.84|555
1690746600000|2023-07-30 19:50:00|638.96|627.06|639.56|627.66|639.85|627.95|635.59|623.69|999
1690746900000|2023-07-30 19:55:00|639.5|627.6|638.92|627.02|639.5|627.6|636.38|624.48|898
1690747200000|2023-07-30 20:00:00|638.86|626.96|637.2|625.3|638.86|626.96|631.76|619.86|973
1690747500000|2023-07-30 20:05:00|637.23|625.33|640.35|628.45|640.46|628.56|636.91|625.01|830
1690747800000|2023-07-30 20:10:00|640.38|628.48|636.5|624.6|640.52|628.62|636.39|624.49|730
1690748100000|2023-07-30 20:15:00|636.49|624.59|636.78|624.88|638.27|626.37|635.59|623.69|523
1690748400000|2023-07-30 20:20:00|636.73|624.83|636.38|624.48|636.76|624.86|635.85|623.95|432
1690748700000|2023-07-30 20:25:00|636.37|624.47|635.74|623.84|637.7|625.8|635.59|623.69|515
1690749000000|2023-07-30 20:30:00|635.77|623.87|636.92|625.02|636.96|625.06|634.44|622.54|494
1690749300000|2023-07-30 20:35:00|636.9|625|638.57|626.67|638.6|626.7|635.97|624.07|386
1690749600000|2023-07-30 20:40:00|638.58|626.68|638.83|626.93|639.55|627.65|638.5|626.6|327
1690749900000|2023-07-30 20:45:00|638.82|626.92|637.59|625.69|638.86|626.96|637.3|625.4|315
1690750200000|2023-07-30 20:50:00|637.58|625.68|637|625.1|637.59|625.69|636.83|624.93|230
1690750500000|2023-07-30 20:55:00|637.01|625.11|639.11|627.21|639.81|629.57|637.01|625.11|574
1690750800000|2023-07-30 21:00:00|639.14|627.24|640.32|628.42|640.43|628.53|638.09|626.19|401
1690751100000|2023-07-30 21:05:00|640.25|628.35|639.93|629.53|640.88|629.72|639.56|627.66|346
1690751400000|2023-07-30 21:10:00|639.97|629.57|640|629.6|640.21|629.81|638.93|628.53|395
1690751700000|2023-07-30 21:15:00|639.97|629.57|639.15|628.75|640.15|629.75|638.9|628.5|257
1690752000000|2023-07-30 21:20:00|639.17|628.77|639|628.6|639.56|629.16|638.78|628.38|275
1690752300000|2023-07-30 21:25:00|639.11|628.71|639.75|629.35|639.82|629.42|638.94|628.54|255
1690752600000|2023-07-30 21:30:00|639.71|629.31|639.46|629.06|640.11|629.71|639.39|628.99|353
1690752900000|2023-07-30 21:35:00|639.45|629.05|639.25|628.85|639.61|629.21|639.05|628.65|345
1690753200000|2023-07-30 21:40:00|639.24|628.84|638.84|628.44|639.29|628.89|635.57|621.41|485
1690753500000|2023-07-30 21:45:00|638.87|628.47|639.15|628.75|640.32|632|638.73|628.33|289
1690753800000|2023-07-30 21:50:00|639.13|628.73|640.71|630.31|640.73|630.33|639.08|628.68|252
1690754100000|2023-07-30 21:55:00|640.69|630.29|641.64|631.24|641.66|631.26|640.37|629.97|196
1690754400000|2023-07-30 22:00:00|641.65|631.25|640.19|629.79|641.72|631.32|639.89|629.49|538
1690754700000|2023-07-30 22:05:00|640.43|630.03|639.92|629.52|640.78|630.38|639.53|629.13|510
1690755000000|2023-07-30 22:10:00|639.77|629.37|638.7|628.3|640.1|629.7|638.4|628|422
1690755300000|2023-07-30 22:15:00|638.55|628.15|638.78|628.38|639.86|629.46|638.38|627.98|530
1690755600000|2023-07-30 22:20:00|638.81|628.41|640.81|630.41|641.13|630.73|638.81|628.41|479
1690755900000|2023-07-30 22:25:00|640.62|630.22|640.9|630.5|641.26|630.86|640.35|629.95|471
1690756200000|2023-07-30 22:30:00|640.89|630.49|639.46|629.06|641.41|631.01|638.7|628.3|554
1690756500000|2023-07-30 22:35:00|639.36|628.96|639.32|628.92|640.53|630.13|638.91|628.51|432
1690756800000|2023-07-30 22:40:00|639.35|628.95|638.45|628.05|639.85|629.45|638.27|627.87|508
1690757100000|2023-07-30 22:45:00|638.47|628.07|638.05|627.65|638.84|628.44|637.67|627.27|586
1690757400000|2023-07-30 22:50:00|638.08|627.68|638.94|628.54|639.33|628.93|637.79|627.39|506
1690757700000|2023-07-30 22:55:00|638.89|628.49|639.08|628.68|639.2|628.8|637.91|627.51|412
1690758000000|2023-07-30 23:00:00|639.02|628.62|641.58|631.18|641.61|631.21|638.87|628.47|544
1690758300000|2023-07-30 23:05:00|641.6|631.2|641.87|631.47|641.95|631.55|640.83|630.43|539
1690758600000|2023-07-30 23:10:00|641.88|631.48|641.66|631.26|642.35|631.95|641.48|631.08|517
1690758900000|2023-07-30 23:15:00|641.67|631.27|643.33|632.93|643.69|633.29|641.43|631.03|516
1690759200000|2023-07-30 23:20:00|643.79|633.39|644.89|634.49|644.92|634.52|643.32|632.92|422
1690759500000|2023-07-30 23:25:00|644.91|634.51|645.54|635.14|645.7|635.3|644.64|634.24|456
1690759800000|2023-07-30 23:30:00|645.59|635.19|646.24|635.84|646.9|636.5|644.79|634.39|610
1690760100000|2023-07-30 23:35:00|646.31|635.91|647.42|637.02|647.52|637.12|645.5|635.1|479
1690760400000|2023-07-30 23:40:00|647.28|636.88|646.72|636.32|649.05|638.65|646.54|636.14|630
1690760700000|2023-07-30 23:45:00|646.71|636.31|646.18|635.78|646.9|636.5|645.6|635.2|475
1690761000000|2023-07-30 23:50:00|646.19|635.79|647.78|637.38|648.91|638.51|646.09|635.69|535
1690761300000|2023-07-30 23:55:00|647.82|637.42|647.09|636.69|648.87|638.47|646.81|636.41|657
1690761600000|2023-07-31 00:00:00|646.87|636.47|647.36|636.96|647.85|637.45|646.29|635.89|578
1690761900000|2023-07-31 00:05:00|647.34|636.94|645.63|635.23|647.55|637.15|644.87|634.47|646
1690762200000|2023-07-31 00:10:00|645.65|635.25|644.46|634.06|645.77|635.37|643.67|633.27|632
1690762500000|2023-07-31 00:15:00|644.52|634.12|647.33|636.93|647.56|637.16|644.25|633.85|594
1690762800000|2023-07-31 00:20:00|647.34|636.94|647.98|637.58|648.79|638.39|647.06|636.66|628
1690763100000|2023-07-31 00:25:00|647.97|637.57|647.31|636.91|648.25|637.85|646.99|636.59|595
1690763400000|2023-07-31 00:30:00|647.22|636.82|646.85|636.45|647.9|637.5|646.58|636.18|718
1690763700000|2023-07-31 00:35:00|646.82|636.42|646.04|635.64|646.91|636.51|645.39|634.99|557
1690764000000|2023-07-31 00:40:00|646.1|635.7|647.46|637.06|647.48|637.08|645.1|634.7|800
1690764300000|2023-07-31 00:45:00|647.47|637.07|648.27|637.87|648.68|638.28|646.2|635.8|958
1690764600000|2023-07-31 00:50:00|648.32|637.92|650.29|639.89|651.16|640.76|648.23|637.83|928
1690764900000|2023-07-31 00:55:00|650.3|639.9|652.28|641.88|652.38|641.98|649.61|639.21|709
1690765200000|2023-07-31 01:00:00|652.45|642.05|652.29|641.89|653.49|643.09|650.48|640.08|864
1690765500000|2023-07-31 01:05:00|652.34|641.94|653.08|642.68|653.28|642.88|651.13|640.73|743
1690765800000|2023-07-31 01:10:00|653.17|642.77|651.5|641.1|653.3|642.9|650.37|639.97|688
1690766100000|2023-07-31 01:15:00|651.53|641.13|649.77|639.37|651.57|641.17|649.18|638.78|749
1690766400000|2023-07-31 01:20:00|649.76|639.36|649.79|639.39|650.78|640.38|649.25|638.85|606
1690766700000|2023-07-31 01:25:00|649.92|639.52|649.19|638.79|650.51|640.11|648.85|638.45|459
1690767000000|2023-07-31 01:30:00|649.16|638.76|649.27|638.87|649.8|639.4|648.47|638.07|546
1690767300000|2023-07-31 01:35:00|649.25|638.85|649.2|638.8|649.65|639.25|648.58|638.18|470
1690767600000|2023-07-31 01:40:00|649.24|638.84|653.01|642.61|653.55|643.15|649.16|638.76|579
1690767900000|2023-07-31 01:45:00|652.97|642.57|653.56|643.16|654.45|644.05|652.05|641.65|548
1690768200000|2023-07-31 01:50:00|653.42|643.02|659.44|649.04|659.54|649.14|653.24|642.84|628
1690768500000|2023-07-31 01:55:00|659.42|649.02|658.87|648.47|659.42|649.02|657.22|646.82|771
1690768800000|2023-07-31 02:00:00|658.71|648.31|659.74|649.34|662.42|652.02|658.33|647.93|948
1690769100000|2023-07-31 02:05:00|659.95|649.55|654.67|644.27|660.29|649.89|654.38|643.98|869
1690769400000|2023-07-31 02:10:00|654.66|644.26|654.01|643.61|655.18|644.78|653.37|642.97|612
1690769700000|2023-07-31 02:15:00|653.98|643.58|654.53|644.13|655.88|645.48|653.98|643.58|492
1690770000000|2023-07-31 02:20:00|654.52|644.12|654.37|643.97|655.84|645.44|654.24|643.84|554
1690770300000|2023-07-31 02:25:00|654.36|643.96|655.37|644.97|656.03|645.63|654.35|643.95|538
1690770600000|2023-07-31 02:30:00|655.33|644.93|658.12|647.72|658.45|648.05|654.65|644.25|688
1690770900000|2023-07-31 02:35:00|658.1|647.7|656.6|646.2|658.58|648.18|656.2|645.8|618
1690771200000|2023-07-31 02:40:00|656.61|646.21|657.81|647.41|658.48|648.08|656.32|645.92|606
1690771500000|2023-07-31 02:45:00|657.85|647.45|657.56|647.16|658.53|648.13|657.12|646.72|573
1690771800000|2023-07-31 02:50:00|657.57|647.17|658.19|647.79|658.55|648.15|657.1|646.7|528
1690772100000|2023-07-31 02:55:00|658.18|647.78|657.55|647.15|659|648.6|657.31|646.91|529
1690772400000|2023-07-31 03:00:00|657.26|646.86|656.35|645.95|658.25|647.85|656.14|645.74|560
1690772700000|2023-07-31 03:05:00|656.38|645.98|656.96|646.56|657.53|647.13|655.25|644.85|674
1690773000000|2023-07-31 03:10:00|656.98|646.58|654.63|644.23|657.59|647.19|654.3|643.9|584
1690773300000|2023-07-31 03:15:00|654.61|644.21|654.13|643.73|655.34|644.94|653.92|643.52|557
1690773600000|2023-07-31 03:20:00|654.26|643.86|653.97|643.57|654.8|644.4|653.3|642.9|483
1690773900000|2023-07-31 03:25:00|653.95|643.55|653.57|643.17|654.59|644.19|653.14|642.74|467
1690774200000|2023-07-31 03:30:00|653.39|642.99|653.18|642.78|654.57|644.17|653.17|642.77|457
1690774500000|2023-07-31 03:35:00|653.14|642.74|653.24|642.84|653.79|643.39|652.61|642.21|546
1690774800000|2023-07-31 03:40:00|653.34|642.94|654.09|643.69|654.43|644.03|653.24|642.84|483
1690775100000|2023-07-31 03:45:00|653.96|643.56|653.51|643.11|654.11|643.71|653.08|642.68|519
1690775400000|2023-07-31 03:50:00|653.47|643.07|653.47|643.07|654.52|644.12|653.18|642.78|535
1690775700000|2023-07-31 03:55:00|653.46|643.06|653.94|643.54|654.05|643.65|653.2|642.8|485
1690776000000|2023-07-31 04:00:00|653.96|643.56|653.52|643.12|654.8|644.4|653.41|643.01|567
1690776300000|2023-07-31 04:05:00|653.53|643.13|653.42|643.02|654.7|644.3|653.18|642.78|521
1690776600000|2023-07-31 04:10:00|653.44|643.04|653.45|643.05|653.97|643.57|653.14|642.74|494
1690776900000|2023-07-31 04:15:00|653.47|643.07|653.08|642.68|653.55|643.15|652.6|642.2|408
1690777200000|2023-07-31 04:20:00|653.13|642.73|651.67|641.27|653.51|643.11|651.1|640.7|525
1690777500000|2023-07-31 04:25:00|651.51|641.11|650.43|640.03|651.62|641.22|649.83|639.43|504
1690777800000|2023-07-31 04:30:00|650.42|640.02|649.22|638.82|650.73|640.33|648.72|638.32|755
1690778100000|2023-07-31 04:35:00|649.21|638.81|649.45|639.05|649.69|639.29|648.3|637.9|559
1690778400000|2023-07-31 04:40:00|649.53|639.13|649.25|638.85|650.36|639.96|648.53|638.13|486
1690778700000|2023-07-31 04:45:00|649.17|638.77|650.24|639.84|650.49|640.09|648.54|638.14|543
1690779000000|2023-07-31 04:50:00|650.26|639.86|648.47|638.07|651.03|640.63|648.17|637.77|582
1690779300000|2023-07-31 04:55:00|648.44|638.04|648.18|637.78|649.29|638.89|648.15|637.75|510
1690779600000|2023-07-31 05:00:00|648.23|637.83|648.65|638.25|649.15|638.75|647.87|637.47|487
1690779900000|2023-07-31 05:05:00|648.66|638.26|650.5|640.1|650.5|640.1|648.66|638.26|487
1690780200000|2023-07-31 05:10:00|650.18|639.78|649.03|638.63|650.9|640.5|648.5|638.1|451
1690780500000|2023-07-31 05:15:00|649.06|638.66|650.51|640.11|650.82|640.42|648.45|638.05|561
1690780800000|2023-07-31 05:20:00|650.49|640.09|650.88|640.48|651.61|641.21|650.29|639.89|447
1690781100000|2023-07-31 05:25:00|650.9|640.5|650.15|639.75|651.39|640.99|649.68|639.28|394
1690781400000|2023-07-31 05:30:00|650.13|639.73|650.79|640.39|651.22|640.82|649.85|639.45|421
1690781700000|2023-07-31 05:35:00|650.77|640.37|650.04|639.64|651.05|640.65|649.67|639.27|369
1690782000000|2023-07-31 05:40:00|650.03|639.63|649.21|638.81|650.22|639.82|649.1|638.7|455
1690782300000|2023-07-31 05:45:00|649.2|638.8|649.88|639.48|650.06|639.66|649.1|638.7|299
1690782600000|2023-07-31 05:50:00|649.89|639.49|649.71|639.31|650.09|639.69|649.13|638.73|328
1690782900000|2023-07-31 05:55:00|649.82|639.42|648.92|638.52|650.13|639.73|648.88|638.48|373
1690783200000|2023-07-31 06:00:00|648.91|638.51|648.72|638.32|649.2|638.8|648.35|637.95|322
1690783500000|2023-07-31 06:05:00|648.7|638.3|648.47|638.07|649.7|639.3|648.41|638.01|330
1690783800000|2023-07-31 06:10:00|648.5|638.1|649.05|638.65|649.12|638.72|648.25|637.85|399
1690784100000|2023-07-31 06:15:00|649.04|638.64|650.88|640.48|650.9|640.5|649|638.6|552
1690784400000|2023-07-31 06:20:00|650.83|640.43|651.84|641.44|651.98|641.58|650.65|640.25|515
1690784700000|2023-07-31 06:25:00|651.83|641.43|653.02|642.62|653.72|643.32|651.45|641.05|398
1690785000000|2023-07-31 06:30:00|653.03|642.63|653.71|643.31|654.22|643.82|652.03|641.63|564
1690785300000|2023-07-31 06:35:00|653.72|643.32|653.38|642.98|654.33|643.93|652.7|642.3|433
1690785600000|2023-07-31 06:40:00|653.33|642.93|654.15|643.75|654.28|643.88|652.55|642.15|387
1690785900000|2023-07-31 06:45:00|654.22|643.82|655.57|645.17|656.66|646.26|654.15|643.75|681
1690786200000|2023-07-31 06:50:00|655.59|645.19|655.94|645.54|656.45|646.05|655.19|644.79|475
1690786500000|2023-07-31 06:55:00|656.21|645.81|655.6|645.2|656.46|646.06|655.21|644.81|343
1690786800000|2023-07-31 07:00:00|655.62|645.22|658.15|647.75|658.27|647.87|654.95|644.55|526
1690787100000|2023-07-31 07:05:00|658.14|647.74|657.96|647.56|658.72|648.32|657.23|646.83|542
1690787400000|2023-07-31 07:10:00|657.9|647.5|657.31|646.91|658.11|647.71|656.09|645.69|519
1690787700000|2023-07-31 07:15:00|657.2|646.8|657.55|647.15|657.55|647.15|655.73|645.33|526
1690788000000|2023-07-31 07:20:00|657.58|647.18|657.56|647.16|658.79|648.39|657.23|646.83|490
1690788300000|2023-07-31 07:25:00|657.64|647.24|657.09|646.69|658.15|647.75|656.7|646.3|531
1690788600000|2023-07-31 07:30:00|657.39|646.99|656.42|646.02|657.61|647.21|656.12|645.72|510
1690788900000|2023-07-31 07:35:00|656.48|646.08|654.88|644.48|656.67|646.27|654.82|644.42|528
1690789200000|2023-07-31 07:40:00|654.89|644.49|654.89|644.49|655.87|645.47|654.6|644.2|340
1690789500000|2023-07-31 07:45:00|654.93|644.53|654.9|644.5|656.06|645.66|654.57|644.17|348
1690789800000|2023-07-31 07:50:00|654.8|644.4|653.85|643.45|654.8|644.4|653.59|643.19|489
1690790100000|2023-07-31 07:55:00|653.93|643.53|653.81|643.41|654.5|644.1|652.93|642.53|497
1690790400000|2023-07-31 08:00:00|653.77|643.37|653.01|642.61|654.13|643.73|652.79|642.39|512
1690790700000|2023-07-31 08:05:00|652.99|642.59|652.49|642.09|653.53|643.13|652.3|641.9|437
1690791000000|2023-07-31 08:10:00|652.44|642.04|653.28|642.88|653.63|643.23|651.98|641.58|456
1690791300000|2023-07-31 08:15:00|653.19|642.79|652.95|642.55|654.05|643.65|651.92|641.52|556
1690791600000|2023-07-31 08:20:00|652.98|642.58|654.59|644.19|655.74|645.34|652.51|642.11|621
1690791900000|2023-07-31 08:25:00|654.57|644.17|657.6|647.2|657.9|647.5|654.29|643.89|699
1690792200000|2023-07-31 08:30:00|657.65|647.25|655.68|645.28|657.77|647.37|655.3|644.9|567
1690792500000|2023-07-31 08:35:00|655.59|645.19|657.55|647.15|658.22|647.82|655.51|645.11|659
1690792800000|2023-07-31 08:40:00|657.5|647.1|657.57|647.17|658.37|647.97|657.16|646.76|544
1690793100000|2023-07-31 08:45:00|657.59|647.19|657.94|647.54|658.79|648.39|657.5|647.1|577
1690793400000|2023-07-31 08:50:00|658.06|647.66|658.72|648.32|658.92|648.52|657.25|646.85|412
1690793700000|2023-07-31 08:55:00|658.99|648.59|657.65|647.25|659.04|648.64|657.65|647.25|398
1690794000000|2023-07-31 09:00:00|657.7|647.3|657.05|646.65|658.55|648.15|657.04|646.64|536
1690794300000|2023-07-31 09:05:00|657.15|646.75|659.03|648.63|660.47|650.07|657.11|646.71|470
1690794600000|2023-07-31 09:10:00|659.13|648.73|657.55|647.15|659.25|648.85|656.35|645.95|589
1690794900000|2023-07-31 09:15:00|657.54|647.14|656.54|646.14|658.13|647.73|656.05|645.65|535
1690795200000|2023-07-31 09:20:00|656.69|646.29|656.2|645.8|656.77|646.37|655.53|645.13|500
1690795500000|2023-07-31 09:25:00|656.15|645.75|656.18|645.78|656.96|646.56|655.67|645.27|380
1690795800000|2023-07-31 09:30:00|656.16|645.76|655.8|645.4|657.21|646.81|655.55|645.15|534
1690796100000|2023-07-31 09:35:00|655.78|645.38|656.16|645.76|657.5|647.1|655.74|645.34|427
1690796400000|2023-07-31 09:40:00|656.18|645.78|657.01|646.61|657.88|647.48|656.08|645.68|498
1690796700000|2023-07-31 09:45:00|657.28|646.88|657.53|647.13|658.2|647.8|656.83|646.43|575
1690797000000|2023-07-31 09:50:00|657.49|647.09|658.1|647.7|659.13|648.73|657.47|647.07|502
1690797300000|2023-07-31 09:55:00|658.19|647.79|657.61|647.21|658.2|647.8|657.1|646.7|408
1690797600000|2023-07-31 10:00:00|657.59|647.19|655.95|645.55|657.75|647.35|655.92|645.52|457
1690797900000|2023-07-31 10:05:00|655.93|645.53|656.9|646.5|657.15|646.75|655.93|645.53|464
1690798200000|2023-07-31 10:10:00|656.91|646.51|655.87|645.47|657|646.6|655.5|645.1|412
1690798500000|2023-07-31 10:15:00|655.85|645.45|656.1|645.7|656.42|646.02|655.5|645.1|425
1690798800000|2023-07-31 10:20:00|656.15|645.75|656.58|646.18|656.66|646.26|655|644.6|502
1690799100000|2023-07-31 10:25:00|656.57|646.17|656.88|646.48|657.97|647.57|656.45|646.05|442
1690799400000|2023-07-31 10:30:00|656.96|646.56|656.31|645.91|657.58|647.18|656.3|645.9|444
1690799700000|2023-07-31 10:35:00|656.36|645.96|656.15|645.75|656.88|646.48|655.65|645.25|365
1690800000000|2023-07-31 10:40:00|656.16|645.76|656.92|646.52|657.39|646.99|655.7|645.3|337
1690800300000|2023-07-31 10:45:00|656.94|646.54|655.92|645.52|657.36|646.96|655.72|645.32|414
1690800600000|2023-07-31 10:50:00|655.88|645.48|656.55|646.15|656.63|646.23|655.25|644.85|432
1690800900000|2023-07-31 10:55:00|656.36|645.96|656.1|645.7|656.93|646.53|655.7|645.3|275
1690801200000|2023-07-31 11:00:00|655.95|645.55|655.65|645.25|657.25|646.85|655.55|645.15|310
1690801500000|2023-07-31 11:05:00|655.63|645.23|656.93|646.53|657.28|646.88|655.4|645|403
1690801800000|2023-07-31 11:10:00|656.96|646.56|657.43|647.03|657.76|647.36|656.58|646.18|407
1690802100000|2023-07-31 11:15:00|657.51|647.11|656.77|646.37|657.85|647.45|656.23|645.83|398
1690802400000|2023-07-31 11:20:00|656.7|646.3|654.65|644.25|656.82|646.42|654.65|644.25|439
1690802700000|2023-07-31 11:25:00|654.55|644.15|655.1|644.7|655.9|645.5|653.3|642.9|425
1690803000000|2023-07-31 11:30:00|655.11|644.71|655.15|644.75|655.8|645.4|653.88|643.48|415
1690803300000|2023-07-31 11:35:00|655.17|644.77|653.67|643.27|655.25|644.85|653.37|642.97|405
1690803600000|2023-07-31 11:40:00|653.64|643.24|653.05|642.65|653.86|643.46|652.78|642.38|423
1690803900000|2023-07-31 11:45:00|653.2|642.8|652.98|642.58|654.23|643.83|652.4|642|457
1690804200000|2023-07-31 11:50:00|652.95|642.55|653.65|643.25|654.05|643.65|652.58|642.18|443
1690804500000|2023-07-31 11:55:00|653.8|643.4|653.92|643.52|654.3|643.9|652.7|642.3|400
1690804800000|2023-07-31 12:00:00|653.81|643.41|652.96|642.56|654.99|644.59|652.92|642.52|530
1690805100000|2023-07-31 12:05:00|652.95|642.55|653.6|643.2|654.1|643.7|652.75|642.35|477
1690805400000|2023-07-31 12:10:00|653.7|643.3|654.7|644.3|654.91|644.51|653.33|642.93|464
1690805700000|2023-07-31 12:15:00|654.67|644.27|655.05|644.65|655.25|644.85|654.1|643.7|485
1690806000000|2023-07-31 12:20:00|654.95|644.55|653.25|642.85|655.1|644.7|652.8|642.4|462
1690806300000|2023-07-31 12:25:00|653.35|642.95|652.98|642.58|653.65|643.25|652.4|642|404
1690806600000|2023-07-31 12:30:00|653.06|642.66|653.51|643.11|654.1|643.7|652.91|642.51|615
1690806900000|2023-07-31 12:35:00|653.47|643.07|655.05|644.65|655.32|644.92|652.88|642.48|616
1690807200000|2023-07-31 12:40:00|655.07|644.67|655.08|644.68|655.65|645.25|654.75|644.35|458
1690807500000|2023-07-31 12:45:00|655.06|644.66|656.36|645.96|656.39|645.99|655.06|644.66|447
1690807800000|2023-07-31 12:50:00|656.35|645.95|653.91|643.51|656.39|645.99|652.85|642.45|649
1690808100000|2023-07-31 12:55:00|653.67|643.27|655.1|644.7|655.6|645.2|653.18|642.78|664
1690808400000|2023-07-31 13:00:00|655.06|644.66|656.58|646.18|656.76|646.36|655.06|644.66|650
1690808700000|2023-07-31 13:05:00|656.26|645.86|656.41|646.01|657.28|646.88|655.61|645.21|595
1690809000000|2023-07-31 13:10:00|656.37|645.97|657.07|646.67|657.69|647.29|656|645.6|500
1690809300000|2023-07-31 13:15:00|657.06|646.66|656.37|645.97|657.55|647.15|656.23|645.83|502
1690809600000|2023-07-31 13:20:00|656.31|645.91|655.28|644.88|657.03|646.63|654.75|644.35|508
1690809900000|2023-07-31 13:25:00|655.23|644.83|654.97|644.57|655.32|644.92|653.53|643.13|544
1690810200000|2023-07-31 13:30:00|654.94|644.54|654.75|644.35|656|645.6|654.34|643.94|668
1690810500000|2023-07-31 13:35:00|654.45|644.05|654.02|643.62|654.98|644.58|653.45|643.05|626
1690810800000|2023-07-31 13:40:00|654.01|643.61|655.13|644.73|655.35|644.95|653.72|643.32|437
1690811100000|2023-07-31 13:45:00|655.15|644.75|656.16|645.76|656.17|645.77|653.98|643.58|581
1690811400000|2023-07-31 13:50:00|656.15|645.75|653.18|642.78|657.37|646.97|652.47|642.07|788
1690811700000|2023-07-31 13:55:00|653.19|642.79|656.25|645.85|656.37|645.97|653.14|642.74|871
1690812000000|2023-07-31 14:00:00|656.38|645.98|654.7|644.3|656.46|646.06|653.43|643.03|856
1690812300000|2023-07-31 14:05:00|654.93|644.53|656.47|646.07|657.03|646.63|654.93|644.53|691
1690812600000|2023-07-31 14:10:00|656.52|646.12|656.31|645.91|657|646.6|655.8|645.4|549
1690812900000|2023-07-31 14:15:00|656.3|645.9|656.23|645.83|656.8|646.4|654.98|644.58|601
1690813200000|2023-07-31 14:20:00|656.19|645.79|656.96|646.56|657.55|647.15|655.99|645.59|646
1690813500000|2023-07-31 14:25:00|656.87|646.47|659.64|649.24|659.65|649.25|656.29|645.89|569
1690813800000|2023-07-31 14:30:00|659.54|649.14|659.2|648.8|659.75|649.35|658.28|647.88|740
1690814100000|2023-07-31 14:35:00|659.17|648.77|659.68|649.28|662.1|651.7|658.25|647.85|794
1690814400000|2023-07-31 14:40:00|659.88|649.48|660.27|649.87|661.2|650.8|659|648.6|598
1690814700000|2023-07-31 14:45:00|660.32|649.92|658.45|648.05|660.45|650.05|658.11|647.71|683
1690815000000|2023-07-31 14:50:00|658.4|648|657.65|647.25|658.7|648.3|656.77|646.37|541
1690815300000|2023-07-31 14:55:00|657.62|647.22|656.99|646.59|657.72|647.32|656.28|645.88|502
1690815600000|2023-07-31 15:00:00|656.97|646.57|658.12|647.72|658.12|647.72|654.97|644.57|767
1690815900000|2023-07-31 15:05:00|658.06|647.66|658.06|647.66|658.78|648.38|656.76|646.36|631
1690816200000|2023-07-31 15:10:00|657.98|647.58|658.06|647.66|658.96|648.56|657.53|647.13|456
1690816500000|2023-07-31 15:15:00|658.05|647.65|656.66|646.26|658.11|647.71|655.94|645.54|549
1690816800000|2023-07-31 15:20:00|656.69|646.29|654.61|644.21|656.7|646.3|654.37|643.97|532
1690817100000|2023-07-31 15:25:00|654.66|644.26|654.26|643.86|654.69|644.29|653.43|643.03|556
1690817400000|2023-07-31 15:30:00|654.27|643.87|652.11|641.71|654.61|644.21|651.48|641.08|692
1690817700000|2023-07-31 15:35:00|652.1|641.7|653.73|643.33|653.75|643.35|652.08|641.68|403
1690818000000|2023-07-31 15:40:00|653.75|643.35|654.39|643.99|654.46|644.06|650.86|640.46|746
1690818300000|2023-07-31 15:45:00|654.3|643.9|656.57|646.17|656.78|646.38|653.83|643.43|659
1690818600000|2023-07-31 15:50:00|656.69|646.29|657|646.6|658.31|647.91|655.53|645.13|725
1690818900000|2023-07-31 15:55:00|657.16|646.76|657|646.6|658.11|647.71|655.99|645.59|674
1690819200000|2023-07-31 16:00:00|656.95|646.55|659.24|648.84|659.41|649.01|656.02|645.62|807
1690819500000|2023-07-31 16:05:00|659.19|648.79|657.63|647.23|659.19|648.79|656.36|645.96|820
1690819800000|2023-07-31 16:10:00|657.62|647.22|659.54|649.14|659.71|649.31|657.03|646.63|796
1690820100000|2023-07-31 16:15:00|659.59|649.19|658.15|647.75|659.8|649.4|658.1|647.7|772
1690820400000|2023-07-31 16:20:00|658.23|647.83|659.2|648.8|659.65|649.25|657.66|647.26|578
1690820700000|2023-07-31 16:25:00|659.17|648.77|659.91|649.51|661.13|650.73|658.63|648.23|647
1690821000000|2023-07-31 16:30:00|659.9|649.5|661.59|651.19|661.71|651.31|659.33|648.93|607
1690821300000|2023-07-31 16:35:00|661.61|651.21|660.93|650.53|664.65|654.25|660.75|650.35|740
1690821600000|2023-07-31 16:40:00|660.94|650.54|662.98|652.58|665.27|654.87|660.7|650.3|723
1690821900000|2023-07-31 16:45:00|663|652.6|665.44|655.04|667.91|657.51|662.48|652.08|864
1690822200000|2023-07-31 16:50:00|665.49|655.09|662.34|651.94|665.67|655.27|662.31|651.91|849
1690822500000|2023-07-31 16:55:00|662.31|651.91|660.87|650.47|662.87|652.47|660.86|650.46|512
1690822800000|2023-07-31 17:00:00|660.88|650.48|662.05|651.65|662.68|652.28|660.69|650.29|559
1690823100000|2023-07-31 17:05:00|662.12|651.72|660.84|650.44|662.87|652.47|660.69|650.29|524
1690823400000|2023-07-31 17:10:00|660.85|650.45|663.35|652.95|663.71|653.31|660.79|650.39|542
1690823700000|2023-07-31 17:15:00|663.43|653.03|663.98|653.58|664.85|654.45|662.42|652.02|663
1690824000000|2023-07-31 17:20:00|663.92|653.52|663.63|653.23|665.23|654.83|662.86|652.46|682
1690824300000|2023-07-31 17:25:00|663.53|653.13|664.47|654.07|665.15|654.75|662.79|652.39|704
1690824600000|2023-07-31 17:30:00|664.49|654.09|661.48|651.08|664.49|654.09|661.37|650.97|672
1690824900000|2023-07-31 17:35:00|661.47|651.07|662.17|651.77|662.69|652.29|660.63|650.23|659
1690825200000|2023-07-31 17:40:00|661.92|651.52|663.95|653.55|664.16|653.76|661.52|651.12|570
1690825500000|2023-07-31 17:45:00|663.96|653.56|663.94|653.54|664.99|654.59|662.94|652.54|716
1690825800000|2023-07-31 17:50:00|663.99|653.59|664.12|653.72|664.41|654.01|662.86|652.46|597
1690826100000|2023-07-31 17:55:00|664.14|653.74|663.18|652.78|664.24|653.84|663.03|652.63|469
1690826400000|2023-07-31 18:00:00|663.21|652.81|664.07|653.67|664.34|653.94|662.75|652.35|586
1690826700000|2023-07-31 18:05:00|664.18|653.78|664.53|654.13|665.51|655.11|664.05|653.65|586
1690827000000|2023-07-31 18:10:00|664.32|653.92|662.71|652.31|664.85|654.45|662.63|652.23|439
1690827300000|2023-07-31 18:15:00|662.63|652.23|660.3|649.9|663.25|652.85|660.3|649.9|474
1690827600000|2023-07-31 18:20:00|660.25|649.85|660.58|650.18|660.93|650.53|659.01|648.61|649
1690827900000|2023-07-31 18:25:00|660.47|650.07|661.75|651.35|661.84|651.44|659.14|648.74|574
1690828200000|2023-07-31 18:30:00|661.72|651.32|662.58|652.18|662.71|652.31|661.52|651.12|399
1690828500000|2023-07-31 18:35:00|662.66|652.26|662.2|651.8|663.88|653.48|660.95|650.55|536
1690828800000|2023-07-31 18:40:00|662.24|651.84|660.41|650.01|662.35|651.95|660.29|649.89|461
1690829100000|2023-07-31 18:45:00|660.43|650.03|660.98|650.58|661.29|650.89|659.99|649.59|555
1690829400000|2023-07-31 18:50:00|660.94|650.54|659.27|648.87|661.04|650.64|659.06|648.66|479
1690829700000|2023-07-31 18:55:00|659.23|648.83|658.08|647.68|659.33|648.93|657.7|647.3|399
1690830000000|2023-07-31 19:00:00|657.92|647.52|658.59|648.19|659.55|649.15|657.77|647.37|472
1690830300000|2023-07-31 19:05:00|658.58|648.18|657.76|647.36|658.87|648.47|656.77|646.37|492
1690830600000|2023-07-31 19:10:00|657.77|647.37|656.96|646.56|657.99|647.59|656.88|646.48|509
1690830900000|2023-07-31 19:15:00|656.92|646.52|657.6|647.2|657.68|647.28|656.02|645.62|509
1690831200000|2023-07-31 19:20:00|657.58|647.18|660.81|650.41|660.82|650.42|657.05|646.65|578
1690831500000|2023-07-31 19:25:00|660.76|650.36|659.71|649.31|660.82|650.42|659.54|649.14|329
1690831800000|2023-07-31 19:30:00|659.67|649.27|660.55|650.15|660.79|650.39|659.3|648.9|547
1690832100000|2023-07-31 19:35:00|660.53|650.13|661.19|650.79|661.31|650.91|660.2|649.8|439
1690832400000|2023-07-31 19:40:00|661.18|650.78|660.76|650.36|662.09|651.69|660.6|650.2|394
1690832700000|2023-07-31 19:45:00|660.85|650.45|659.56|649.16|661.29|650.89|659.18|648.78|620
1690833000000|2023-07-31 19:50:00|659.54|649.14|658.23|647.83|659.83|649.43|658|647.6|557
1690833300000|2023-07-31 19:55:00|658.15|647.75|655.21|644.81|658.68|648.28|653.61|643.21|817
1690833600000|2023-07-31 20:00:00|655.22|644.82|653.08|642.68|656.74|646.34|651.88|641.48|912
1690833900000|2023-07-31 20:05:00|653.12|642.72|653.92|643.52|654.61|644.21|651.91|641.51|842
1690834200000|2023-07-31 20:10:00|653.9|643.5|654.56|644.16|655.84|645.44|653.68|643.28|652
1690834500000|2023-07-31 20:15:00|654.54|644.14|655.49|645.09|655.85|645.45|653.73|643.33|521
1690834800000|2023-07-31 20:20:00|655.51|645.11|655.44|645.04|656.15|645.75|654.92|644.52|478
1690835100000|2023-07-31 20:25:00|655.43|645.03|655.53|645.13|655.69|645.29|654.86|644.46|398
1690835400000|2023-07-31 20:30:00|655.51|645.11|658.2|647.8|658.41|648.01|655.44|645.04|470
1690835700000|2023-07-31 20:35:00|658.08|647.68|656.09|645.69|658.14|647.74|655.9|645.5|411
1690836000000|2023-07-31 20:40:00|656.38|645.98|652.98|642.58|656.58|646.18|652.97|642.57|658
1690836300000|2023-07-31 20:45:00|653.01|642.61|653.11|642.71|653.63|643.23|651.73|641.33|717
1690836600000|2023-07-31 20:50:00|653.19|642.79|652.39|641.99|653.89|643.49|652.22|641.82|594
1690836900000|2023-07-31 20:55:00|652.33|641.93|652.18|641.78|652.55|642.15|651.51|641.11|344
1690837200000|2023-07-31 21:00:00|652.2|641.8|654.09|643.69|654.11|643.71|646.45|627.85|591
1690837500000|2023-07-31 21:05:00|654.06|643.66|654.4|644|654.45|644.05|649.69|639.29|420
1690837800000|2023-07-31 21:10:00|654.41|644.01|655.15|644.75|655.22|644.82|650.36|639.96|372
1690838100000|2023-07-31 21:15:00|655.16|644.76|655.5|645.1|656.98|646.58|654.83|644.43|259
1690838400000|2023-07-31 21:20:00|655.52|645.12|657.21|646.81|657.39|646.99|655.52|645.12|352
1690838700000|2023-07-31 21:25:00|657.22|646.82|655.44|645.04|657.4|647|655.38|644.98|406
1690839000000|2023-07-31 21:30:00|655.4|645|656.22|645.82|656.23|645.83|655.07|644.67|278
1690839300000|2023-07-31 21:35:00|656.24|645.84|657.61|647.21|659.06|648.66|656.24|645.84|267
1690839600000|2023-07-31 21:40:00|657.62|647.22|658.3|647.9|658.38|647.98|657.62|647.22|170
1690839900000|2023-07-31 21:45:00|658.33|647.93|657.56|647.16|658.4|648|657.5|647.1|117
1690840200000|2023-07-31 21:50:00|657.55|647.15|656.86|646.46|657.62|647.22|651.17|640.77|155
1690840500000|2023-07-31 21:55:00|656.91|646.51|657.96|647.56|658.44|648.04|656.85|646.45|235
1690840800000|2023-07-31 22:00:00|658.09|647.69|658.76|648.36|659.06|648.66|657.03|646.63|364
1690841100000|2023-07-31 22:05:00|658.77|648.37|657.48|647.08|659.22|648.82|657.45|647.05|361
1690841400000|2023-07-31 22:10:00|657.49|647.09|658.97|648.57|659.14|648.74|657.45|647.05|354
1690841700000|2023-07-31 22:15:00|658.98|648.58|658.29|647.89|658.98|648.58|657.66|647.26|275
1690842000000|2023-07-31 22:20:00|658.37|647.97|657.22|646.82|658.41|648.01|656.84|646.44|255
1690842300000|2023-07-31 22:25:00|657.25|646.85|657.27|646.87|657.65|647.25|657.08|646.68|178
1690842600000|2023-07-31 22:30:00|657.37|646.97|657.15|646.75|657.59|647.19|657.05|646.65|109
1690842900000|2023-07-31 22:35:00|657.21|646.81|657.23|646.83|657.85|647.45|656.48|646.08|346
1690843200000|2023-07-31 22:40:00|657.22|646.82|656.96|646.56|657.55|647.15|656.56|646.16|392
1690843500000|2023-07-31 22:45:00|656.92|646.52|657.19|646.79|657.41|647.01|656.6|646.2|268
1690843800000|2023-07-31 22:50:00|657.25|646.85|656.99|646.59|657.27|646.87|656.56|646.16|198
1690844100000|2023-07-31 22:55:00|656.96|646.56|657.47|647.07|658.21|647.81|656.85|646.45|339
1690844400000|2023-07-31 23:00:00|657.49|647.09|657.54|647.14|657.64|647.24|656.94|646.54|297
1690844700000|2023-07-31 23:05:00|657.55|647.15|658.71|648.31|658.92|648.52|657.28|646.88|371
1690845000000|2023-07-31 23:10:00|658.7|648.3|659.19|648.79|659.81|649.41|658.24|647.84|425
1690845300000|2023-07-31 23:15:00|659.29|648.89|659.74|649.34|660.33|649.93|658.45|648.05|337
1690845600000|2023-07-31 23:20:00|659.76|649.36|659.95|649.55|660.2|649.8|659.25|648.85|286
1690845900000|2023-07-31 23:25:00|659.99|649.59|660.23|649.83|660.53|650.13|659.56|649.16|266
1690846200000|2023-07-31 23:30:00|660.19|649.79|660.06|649.66|660.58|650.18|659.6|649.2|413
1690846500000|2023-07-31 23:35:00|660.04|649.64|660.21|649.81|660.4|650|658.79|648.39|449
1690846800000|2023-07-31 23:40:00|660.2|649.8|661.01|650.61|661.6|651.2|660.08|649.68|379
1690847100000|2023-07-31 23:45:00|661.06|650.66|659.02|648.62|661.55|651.15|658.98|648.58|462
1690847400000|2023-07-31 23:50:00|659.05|648.65|657.73|647.33|659.22|648.82|657.7|647.3|418
1690847700000|2023-07-31 23:55:00|657.68|647.28|658.02|647.62|658.31|647.91|655.78|645.38|506
1690848000000|2023-08-01 00:00:00|658.05|647.65|656.31|645.91|658.08|647.68|656.2|645.8|490
1690848300000|2023-08-01 00:05:00|656.36|645.96|654.47|644.07|656.36|645.96|654.41|644.01|567
1690848600000|2023-08-01 00:10:00|654.48|644.08|655.2|644.8|655.2|644.8|653.05|642.65|530
1690848900000|2023-08-01 00:15:00|655.08|644.68|656.62|646.22|656.67|646.27|654.9|644.5|498
1690849200000|2023-08-01 00:20:00|656.68|646.28|656.71|646.31|658.28|647.88|656.51|646.11|545
1690849500000|2023-08-01 00:25:00|656.72|646.32|656.98|646.58|657.66|647.26|655.98|645.58|441
1690849800000|2023-08-01 00:30:00|656.97|646.57|659.41|649.01|659.5|649.1|656.74|646.34|507
1690850100000|2023-08-01 00:35:00|659.42|649.02|660.15|649.75|660.48|650.08|658.92|648.52|443
1690850400000|2023-08-01 00:40:00|660.04|649.64|660.44|650.04|661.63|651.23|659.79|649.39|508
1690850700000|2023-08-01 00:45:00|660.1|649.7|660.71|650.31|660.91|650.51|660|649.6|353
1690851000000|2023-08-01 00:50:00|660.7|650.3|659.48|649.08|661.1|650.7|659.19|648.79|547
1690851300000|2023-08-01 00:55:00|659.71|649.31|661.4|651|661.63|651.23|659.01|648.61|570
1690851600000|2023-08-01 01:00:00|661.48|651.08|661.95|651.55|662.84|652.44|660.42|650.02|701
1690851900000|2023-08-01 01:05:00|661.98|651.58|663.43|653.03|664.49|654.09|660.75|650.35|693
1690852200000|2023-08-01 01:10:00|663.5|653.1|663.07|652.67|664.48|654.08|662.85|652.45|621
1690852500000|2023-08-01 01:15:00|663.08|652.68|662.28|651.88|663.62|653.22|661.55|651.15|569
1690852800000|2023-08-01 01:20:00|662.3|651.9|661.5|651.1|663.35|652.95|661.42|651.02|412
1690853100000|2023-08-01 01:25:00|661.51|651.11|660.05|649.65|662.3|651.9|659.87|649.47|573
1690853400000|2023-08-01 01:30:00|660.09|649.69|659.75|649.35|660.6|650.2|658.14|647.74|588
1690853700000|2023-08-01 01:35:00|659.77|649.37|658.99|648.59|660.75|650.35|658.36|647.96|626
1690854000000|2023-08-01 01:40:00|659.03|648.63|657.07|646.67|659.18|648.78|656.96|646.56|576
1690854300000|2023-08-01 01:45:00|657.08|646.68|656.71|646.31|657.95|647.55|656.43|646.03|488
1690854600000|2023-08-01 01:50:00|656.67|646.27|654.78|644.38|657.07|646.67|652.78|642.38|740
1690854900000|2023-08-01 01:55:00|654.44|644.04|654.26|643.86|655.69|645.29|653.87|643.47|542
1690855200000|2023-08-01 02:00:00|654.24|643.84|652.91|642.51|655.48|645.08|652.05|641.65|747
1690855500000|2023-08-01 02:05:00|652.89|642.49|644.17|633.77|652.99|642.59|644.17|633.77|701
1690855800000|2023-08-01 02:10:00|644.35|633.95|646.27|635.87|648.13|637.73|638.76|628.36|1057
1690856100000|2023-08-01 02:15:00|646.2|635.8|646.45|636.05|647.51|637.11|642.63|632.23|1036
1690856400000|2023-08-01 02:20:00|646.37|635.97|646.11|635.71|648.66|638.26|644.79|634.39|966
1690856700000|2023-08-01 02:25:00|646.19|635.79|646.64|636.24|648.1|637.7|646.01|635.61|820
1690857000000|2023-08-01 02:30:00|646.65|636.25|647.9|637.5|649.23|638.83|646.18|635.78|856
1690857300000|2023-08-01 02:35:00|648.01|637.61|647.56|637.16|648.61|638.21|646.82|636.42|767
1690857600000|2023-08-01 02:40:00|647.5|637.1|648.36|637.96|649.28|638.88|647.26|636.86|742
1690857900000|2023-08-01 02:45:00|648.52|638.12|649.11|638.71|650.25|639.85|647.19|636.79|738
1690858200000|2023-08-01 02:50:00|649.14|638.74|650.08|639.68|650.2|639.8|648.6|638.2|599
1690858500000|2023-08-01 02:55:00|650.04|639.64|651.29|640.89|652.28|641.88|649.85|639.45|653
1690858800000|2023-08-01 03:00:00|651.27|640.87|653.04|642.64|653.42|643.02|650.84|640.44|834
1690859100000|2023-08-01 03:05:00|653.05|642.65|651.08|640.68|653.08|642.68|650.38|639.98|667
1690859400000|2023-08-01 03:10:00|651.07|640.67|650.31|639.91|651.11|640.71|649.33|638.93|563
1690859700000|2023-08-01 03:15:00|650.44|640.04|648.08|637.68|650.44|640.04|647.56|637.16|679
1690860000000|2023-08-01 03:20:00|648.13|637.73|648.66|638.26|650.31|639.91|647.85|637.45|655
1690860300000|2023-08-01 03:25:00|648.6|638.2|648.93|638.53|649.69|639.29|647.16|636.76|679
1690860600000|2023-08-01 03:30:00|648.88|638.48|646.25|635.85|648.94|638.54|645.71|635.31|600
1690860900000|2023-08-01 03:35:00|645.97|635.57|645.43|635.03|646.5|636.1|644.17|633.77|770
1690861200000|2023-08-01 03:40:00|645.49|635.09|645.01|634.61|646.45|636.05|644.06|633.66|730
1690861500000|2023-08-01 03:45:00|645.05|634.65|646.15|635.75|646.21|635.81|643.7|633.3|757
1690861800000|2023-08-01 03:50:00|646.13|635.73|647.09|636.69|647.51|637.11|645.76|635.36|630
1690862100000|2023-08-01 03:55:00|647.1|636.7|645.35|634.95|647.16|636.76|644.9|634.5|662
1690862400000|2023-08-01 04:00:00|645.33|634.93|645.85|635.45|646.64|636.24|645.12|634.72|737
1690862700000|2023-08-01 04:05:00|645.83|635.43|647.62|637.22|648.65|638.25|645.8|635.4|696
1690863000000|2023-08-01 04:10:00|647.61|637.21|647.47|637.07|648.32|637.92|646.55|636.15|611
1690863300000|2023-08-01 04:15:00|647.51|637.11|649.15|638.75|649.62|639.22|647.3|636.9|659
1690863600000|2023-08-01 04:20:00|649.13|638.73|646.7|636.3|649.4|639|646.16|635.76|633
1690863900000|2023-08-01 04:25:00|646.71|636.31|646.28|635.88|647.46|637.06|645.68|635.28|523
1690864200000|2023-08-01 04:30:00|646.33|635.93|646.55|636.15|646.83|636.43|645.4|635|517
1690864500000|2023-08-01 04:35:00|646.68|636.28|645.95|635.55|647|636.6|644.35|633.95|593
1690864800000|2023-08-01 04:40:00|646.2|635.8|646.75|636.35|647.4|637|645.87|635.47|476
1690865100000|2023-08-01 04:45:00|646.98|636.58|647.41|637.01|647.67|637.27|646.32|635.92|466
1690865400000|2023-08-01 04:50:00|647.49|637.09|640.88|630.48|647.7|637.3|639.69|629.29|670
1690865700000|2023-08-01 04:55:00|640.92|630.52|639.59|629.19|641.3|630.9|639.06|628.66|707
1690866000000|2023-08-01 05:00:00|639.47|629.07|640.42|630.02|641.67|631.27|639.37|628.97|728
1690866300000|2023-08-01 05:05:00|640.45|630.05|639.35|628.95|641.27|630.87|639.28|628.88|589
1690866600000|2023-08-01 05:10:00|639.58|629.18|639.84|629.44|640.05|629.65|639.11|628.71|472
1690866900000|2023-08-01 05:15:00|639.85|629.45|640.01|629.61|640.14|629.74|639.61|629.21|407
1690867200000|2023-08-01 05:20:00|640.03|629.63|640.72|630.32|641.86|631.46|639.88|629.48|610
1690867500000|2023-08-01 05:25:00|640.36|629.96|641.61|631.21|641.67|631.27|639.85|629.45|610
1690867800000|2023-08-01 05:30:00|641.59|631.19|639.91|629.51|641.71|631.31|639.45|629.05|639
1690868100000|2023-08-01 05:35:00|639.9|629.5|641.83|631.43|642.33|631.93|639.5|629.1|508
1690868400000|2023-08-01 05:40:00|641.82|631.42|641.41|631.01|642.48|632.08|640.73|630.33|464
1690868700000|2023-08-01 05:45:00|641.35|630.95|641.49|631.09|641.94|631.54|640.71|630.31|469
1690869000000|2023-08-01 05:50:00|641.64|631.24|643.11|632.71|643.24|632.84|641.4|631|438
1690869300000|2023-08-01 05:55:00|642.99|632.59|644.55|634.15|645.12|634.72|642.9|632.5|580
1690869600000|2023-08-01 06:00:00|644.45|634.05|646.07|635.67|646.5|636.1|643.61|633.21|571
1690869900000|2023-08-01 06:05:00|646.03|635.63|647.06|636.66|647.25|636.85|644.75|634.35|562
1690870200000|2023-08-01 06:10:00|647.03|636.63|648.75|638.35|649.52|639.12|646.75|636.35|693
1690870500000|2023-08-01 06:15:00|648.71|638.31|647.49|637.09|648.96|638.56|646.44|636.04|613
1690870800000|2023-08-01 06:20:00|647.44|637.04|646.48|636.08|648.2|637.8|645.97|635.57|564
1690871100000|2023-08-01 06:25:00|646.44|636.04|647.2|636.8|648.22|637.82|646.06|635.66|615
1690871400000|2023-08-01 06:30:00|647.1|636.7|650.07|639.67|650.1|639.7|646.75|636.35|683
1690871700000|2023-08-01 06:35:00|650.09|639.69|650.31|639.91|651.74|641.34|649|638.6|665
1690872000000|2023-08-01 06:40:00|650.33|639.93|650.78|640.38|651.14|640.74|648.81|638.41|521
1690872300000|2023-08-01 06:45:00|650.81|640.41|651.68|641.28|652.18|641.78|650.56|640.16|494
1690872600000|2023-08-01 06:50:00|651.65|641.25|651.53|641.13|652.77|642.37|651.01|640.61|563
1690872900000|2023-08-01 06:55:00|651.5|641.1|651.35|640.95|652.6|642.2|651.17|640.77|505
1690873200000|2023-08-01 07:00:00|651.38|640.98|650.04|639.64|652.2|641.8|649.61|639.21|731
1690873500000|2023-08-01 07:05:00|650.06|639.66|649.92|639.52|651.54|641.14|649.38|638.98|747
1690873800000|2023-08-01 07:10:00|649.9|639.5|649.51|639.11|650.82|640.42|648.82|638.42|611
1690874100000|2023-08-01 07:15:00|649.54|639.14|648.06|637.66|650.72|640.32|647.33|636.93|560
1690874400000|2023-08-01 07:20:00|647.95|637.55|648.47|638.07|648.95|638.55|647.81|637.41|560
1690874700000|2023-08-01 07:25:00|648.35|637.95|648.4|638|649.32|638.92|648.14|637.74|528
1690875000000|2023-08-01 07:30:00|648.39|637.99|648.19|637.79|648.88|638.48|647.95|637.55|429
1690875300000|2023-08-01 07:35:00|648.29|637.89|648.36|637.96|649.24|638.84|647.93|637.53|544
1690875600000|2023-08-01 07:40:00|648.38|637.98|648.16|637.76|648.56|638.16|647.37|636.97|484
1690875900000|2023-08-01 07:45:00|648.13|637.73|647.13|636.73|648.38|637.98|646.74|636.34|475
1690876200000|2023-08-01 07:50:00|647.11|636.71|646.73|636.33|647.63|637.23|646.65|636.25|407
1690876500000|2023-08-01 07:55:00|646.69|636.29|646.4|636|647.96|637.56|646.28|635.88|434
1690876800000|2023-08-01 08:00:00|646.35|635.95|647.7|637.3|648|637.6|646.2|635.8|647
1690877100000|2023-08-01 08:05:00|647.23|636.83|647.83|637.43|648.19|637.79|647.15|636.75|655
1690877400000|2023-08-01 08:10:00|647.89|637.49|647.48|637.08|649.12|638.72|647.31|636.91|540
1690877700000|2023-08-01 08:15:00|647.49|637.09|649.35|638.95|649.58|639.18|647.08|636.68|529
1690878000000|2023-08-01 08:20:00|649.32|638.92|649.3|638.9|650.73|640.33|648.6|638.2|644
1690878300000|2023-08-01 08:25:00|649.38|638.98|650.33|639.93|650.98|640.58|649.22|638.82|660
1690878600000|2023-08-01 08:30:00|650.31|639.91|649.71|639.31|650.99|640.59|649.34|638.94|705
1690878900000|2023-08-01 08:35:00|649.69|639.29|650.52|640.12|650.8|640.4|649.46|639.06|536
1690879200000|2023-08-01 08:40:00|650.62|640.22|649.54|639.14|650.8|640.4|649.15|638.75|483
1690879500000|2023-08-01 08:45:00|649.51|639.11|649.14|638.74|649.83|639.43|648.69|638.29|488
1690879800000|2023-08-01 08:50:00|649.19|638.79|649.74|639.34|650.18|639.78|648.87|638.47|472
1690880100000|2023-08-01 08:55:00|649.73|639.33|651.62|641.22|651.72|641.32|649.52|639.12|605
1690880400000|2023-08-01 09:00:00|651.56|641.16|650.45|640.05|651.9|641.5|650.13|639.73|560
1690880700000|2023-08-01 09:05:00|650.48|640.08|649.62|639.22|651.11|640.71|649.42|639.02|470
1690881000000|2023-08-01 09:10:00|649.72|639.32|649.5|639.1|650.15|639.75|649.06|638.66|523
1690881300000|2023-08-01 09:15:00|649.52|639.12|650.65|640.25|651|640.6|649.34|638.94|516
1690881600000|2023-08-01 09:20:00|650.66|640.26|649.96|639.56|651.6|641.2|649.63|639.23|543
1690881900000|2023-08-01 09:25:00|649.93|639.53|648.65|638.25|650.3|639.9|648.42|638.02|603
1690882200000|2023-08-01 09:30:00|648.61|638.21|648.78|638.38|650.1|639.7|648.56|638.16|451
1690882500000|2023-08-01 09:35:00|649.2|638.8|648.91|638.51|649.63|639.23|648.43|638.03|391
1690882800000|2023-08-01 09:40:00|648.83|638.43|647.26|636.86|648.88|638.48|647.13|636.73|395
1690883100000|2023-08-01 09:45:00|647.29|636.89|647.39|636.99|648.03|637.63|646.85|636.45|481
1690883400000|2023-08-01 09:50:00|647.42|637.02|647.63|637.23|648.32|637.92|647.32|636.92|442
1690883700000|2023-08-01 09:55:00|647.79|637.39|648.19|637.79|648.36|637.96|647.02|636.62|417
1690884000000|2023-08-01 10:00:00|648.24|637.84|647.66|637.26|648.25|637.85|646.98|636.58|589
1690884300000|2023-08-01 10:05:00|647.6|637.2|648.63|638.23|648.88|638.48|647.33|636.93|417
1690884600000|2023-08-01 10:10:00|648.66|638.26|649.26|638.86|649.52|639.12|648.3|637.9|445
1690884900000|2023-08-01 10:15:00|649.3|638.9|650.48|640.08|650.72|640.32|649.15|638.75|457
1690885200000|2023-08-01 10:20:00|650.47|640.07|649.14|638.74|650.75|640.35|648.87|638.47|492
1690885500000|2023-08-01 10:25:00|649.09|638.69|649.87|639.47|650.15|639.75|648.66|638.26|463
1690885800000|2023-08-01 10:30:00|649.65|639.25|650.15|639.75|650.89|640.49|649.65|639.25|384
1690886100000|2023-08-01 10:35:00|650.13|639.73|650.28|639.88|651.16|640.76|649.9|639.5|369
1690886400000|2023-08-01 10:40:00|650.42|640.02|649.6|639.2|650.78|640.38|649.45|639.05|331
1690886700000|2023-08-01 10:45:00|649.65|639.25|649.88|639.48|650.57|640.17|649.18|638.78|356
1690887000000|2023-08-01 10:50:00|649.92|639.52|649.05|638.65|650.3|639.9|649.03|638.63|313
1690887300000|2023-08-01 10:55:00|649.11|638.71|649.38|638.98|650.13|639.73|648.78|638.38|300
1690887600000|2023-08-01 11:00:00|649.43|639.03|650.12|639.72|650.9|640.5|649.33|638.93|420
1690887900000|2023-08-01 11:05:00|650.18|639.78|649.43|639.03|650.43|640.03|649.35|638.95|262
1690888200000|2023-08-01 11:10:00|649.42|639.02|650.04|639.64|650.54|640.14|649.29|638.89|301
1690888500000|2023-08-01 11:15:00|650.01|639.61|649.8|639.4|650.57|640.17|649.75|639.35|232
1690888800000|2023-08-01 11:20:00|649.89|639.49|650.02|639.62|650.75|640.35|649.65|639.25|333
1690889100000|2023-08-01 11:25:00|650.47|640.07|649.12|638.72|650.8|640.4|649.12|638.72|405
1690889400000|2023-08-01 11:30:00|649.14|638.74|649.11|638.71|649.6|639.2|648.8|638.4|352
1690889700000|2023-08-01 11:35:00|649.07|638.67|649.89|639.49|649.97|639.57|648.86|638.46|219
1690890000000|2023-08-01 11:40:00|649.35|638.95|649.04|638.64|649.84|639.44|648.43|638.03|419
1690890300000|2023-08-01 11:45:00|649.09|638.69|650.63|640.23|650.87|640.47|648.95|638.55|317
1690890600000|2023-08-01 11:50:00|650.57|640.17|649.8|639.4|650.6|640.2|649.55|639.15|327
1690890900000|2023-08-01 11:55:00|649.6|639.2|649.07|638.67|650.16|639.76|648.43|638.03|400
1690891200000|2023-08-01 12:00:00|649.13|638.73|648.8|638.4|649.6|639.2|648.38|637.98|521
1690891500000|2023-08-01 12:05:00|648.82|638.42|650.22|639.82|650.65|640.25|648.8|638.4|376
1690891800000|2023-08-01 12:10:00|650.35|639.95|649.53|639.13|650.59|640.19|649.1|638.7|384
1690892100000|2023-08-01 12:15:00|649.64|639.24|648.64|638.24|649.85|639.45|648.18|637.78|497
1690892400000|2023-08-01 12:20:00|648.68|638.28|647.84|637.44|648.88|638.48|647.46|637.06|401
1690892700000|2023-08-01 12:25:00|647.82|637.42|646.63|636.23|648.12|637.72|646.63|636.23|525
1690893000000|2023-08-01 12:30:00|646.65|636.25|648.18|637.78|648.83|638.43|646.49|636.09|704
1690893300000|2023-08-01 12:35:00|648.29|637.89|650.75|640.35|651.48|641.08|647.93|637.53|801
1690893600000|2023-08-01 12:40:00|650.56|640.16|650.93|640.53|651.51|641.11|649.53|639.13|664
1690893900000|2023-08-01 12:45:00|650.99|640.59|649.99|639.59|651.43|641.03|649.16|638.76|593
1690894200000|2023-08-01 12:50:00|650.03|639.63|650.27|639.87|650.36|639.96|649.2|638.8|474
1690894500000|2023-08-01 12:55:00|650.28|639.88|650.33|639.93|650.77|640.37|649.94|639.54|444
1690894800000|2023-08-01 13:00:00|650.35|639.95|650.07|639.67|651.06|640.66|649.54|639.14|481
1690895100000|2023-08-01 13:05:00|650.05|639.65|648.92|638.52|650.2|639.8|648.45|638.05|403
1690895400000|2023-08-01 13:10:00|648.94|638.54|649.24|638.84|649.48|639.08|648.1|637.7|405
1690895700000|2023-08-01 13:15:00|649.2|638.8|650.26|639.86|650.75|640.35|649|638.6|375
1690896000000|2023-08-01 13:20:00|650.25|639.85|649.24|638.84|650.34|639.94|648.3|637.9|443
1690896300000|2023-08-01 13:25:00|649.23|638.83|649.25|638.85|649.68|639.28|648.61|638.21|427
1690896600000|2023-08-01 13:30:00|649.26|638.86|647.63|637.23|649.76|639.36|647.34|636.94|458
1690896900000|2023-08-01 13:35:00|647.67|637.27|646.79|636.39|648.07|637.67|646.71|636.31|481
1690897200000|2023-08-01 13:40:00|646.89|636.49|646.91|636.51|647.85|637.45|646.66|636.26|451
1690897500000|2023-08-01 13:45:00|646.88|636.48|647.04|636.64|648.17|637.77|646.18|635.78|522
1690897800000|2023-08-01 13:50:00|646.99|636.59|647.83|637.43|648.1|637.7|646.97|636.57|538
1690898100000|2023-08-01 13:55:00|647.85|637.45|647.85|637.45|648.11|637.71|647.09|636.69|441
1690898400000|2023-08-01 14:00:00|647.93|637.53|649.79|639.39|650.03|639.63|647.7|637.3|684
1690898700000|2023-08-01 14:05:00|649.93|639.53|649.69|639.29|650.13|639.73|649.22|638.82|606
1690899000000|2023-08-01 14:10:00|649.71|639.31|648.43|638.03|650.11|639.71|648.32|637.92|607
1690899300000|2023-08-01 14:15:00|648.38|637.98|649.77|639.37|649.86|639.46|648.25|637.85|638
1690899600000|2023-08-01 14:20:00|649.76|639.36|651.33|640.93|651.58|641.18|649.63|639.23|648
1690899900000|2023-08-01 14:25:00|651.23|640.83|650.89|640.49|651.92|641.52|650.21|639.81|610
1690900200000|2023-08-01 14:30:00|650.97|640.57|648.69|638.29|651.14|640.74|647.95|637.55|790
1690900500000|2023-08-01 14:35:00|648.7|638.3|649.68|639.28|649.8|639.4|648.62|638.22|520
1690900800000|2023-08-01 14:40:00|649.71|639.31|648.81|638.41|650.73|640.33|648.6|638.2|548
1690901100000|2023-08-01 14:45:00|648.82|638.42|648.48|638.08|649.25|638.85|647.91|637.51|623
1690901400000|2023-08-01 14:50:00|648.46|638.06|649.05|638.65|649.49|639.09|648.15|637.75|539
1690901700000|2023-08-01 14:55:00|649.08|638.68|649.24|638.84|650.18|639.78|648.01|637.61|651
1690902000000|2023-08-01 15:00:00|649.17|638.77|648|637.6|649.27|638.87|647.38|636.98|757
1690902300000|2023-08-01 15:05:00|648.06|637.66|650.59|640.19|651.06|640.66|647.91|637.51|555
1690902600000|2023-08-01 15:10:00|650.58|640.18|650.47|640.07|651.51|641.11|650.15|639.75|479
1690902900000|2023-08-01 15:15:00|650.25|639.85|649.11|638.71|651.03|640.63|647.75|637.35|668
1690903200000|2023-08-01 15:20:00|649.21|638.81|648.68|638.28|649.93|639.53|648.16|637.76|609
1690903500000|2023-08-01 15:25:00|648.67|638.27|649.06|638.66|649.35|638.95|647.29|636.89|653
1690903800000|2023-08-01 15:30:00|648.86|638.46|649.82|639.42|649.95|639.55|643.1|632.7|721
1690904100000|2023-08-01 15:35:00|649.7|639.3|648.35|637.95|650.92|640.52|647.9|637.5|662
1690904400000|2023-08-01 15:40:00|648.66|638.26|650.07|639.67|650.28|639.88|648.35|637.95|809
1690904700000|2023-08-01 15:45:00|650.1|639.7|649.89|639.49|650.91|640.51|648.45|638.05|742
1690905000000|2023-08-01 15:50:00|649.9|639.5|651.5|641.1|652.15|641.75|649.69|639.29|623
1690905300000|2023-08-01 15:55:00|651.43|641.03|653.96|643.56|654.44|644.04|651.39|640.99|839
1690905600000|2023-08-01 16:00:00|654.16|643.76|656.4|646|656.43|646.03|652.82|642.42|766
1690905900000|2023-08-01 16:05:00|656.39|645.99|656.16|645.76|657.23|646.83|655|644.6|944
1690906200000|2023-08-01 16:10:00|656.12|645.72|656.62|646.22|656.86|646.46|655.1|644.7|713
1690906500000|2023-08-01 16:15:00|656.61|646.21|655.24|644.84|656.96|646.56|655|644.6|676
1690906800000|2023-08-01 16:20:00|655.22|644.82|654.5|644.1|657.11|646.71|654.38|643.98|620
1690907100000|2023-08-01 16:25:00|654.35|643.95|654.75|644.35|655.24|644.84|653.93|643.53|557
1690907400000|2023-08-01 16:30:00|654.73|644.33|654.87|644.47|655.42|645.02|653.96|643.56|583
1690907700000|2023-08-01 16:35:00|655.01|644.61|653.8|643.4|655.03|644.63|653.25|642.85|770
1690908000000|2023-08-01 16:40:00|653.67|643.27|656.14|645.74|656.26|645.86|653.39|642.99|622
1690908300000|2023-08-01 16:45:00|656.15|645.75|657.64|647.24|658.87|648.47|656.11|645.71|681
1690908600000|2023-08-01 16:50:00|657.6|647.2|658.72|648.32|659.13|648.73|657.52|647.12|583
1690908900000|2023-08-01 16:55:00|658.69|648.29|659.45|649.05|659.7|649.3|657.75|647.35|621
1690909200000|2023-08-01 17:00:00|659.38|648.98|658.51|648.11|659.45|649.05|657.39|646.99|544
1690909500000|2023-08-01 17:05:00|658.39|647.99|659.52|649.12|660.18|649.78|657.68|647.28|631
1690909800000|2023-08-01 17:10:00|659.54|649.14|660.75|650.35|662.69|652.29|659.52|649.12|747
1690910100000|2023-08-01 17:15:00|660.64|650.24|663.25|652.85|670.38|659.98|660.3|649.9|935
1690910400000|2023-08-01 17:20:00|663.23|652.83|665|654.6|665.47|655.07|663.23|652.83|777
1690910700000|2023-08-01 17:25:00|664.95|654.55|663.92|653.52|665.89|655.49|663.5|653.1|755
1690911000000|2023-08-01 17:30:00|663.9|653.5|664.92|654.52|664.92|654.52|662.35|651.95|613
1690911300000|2023-08-01 17:35:00|664.83|654.43|667.05|656.65|667.13|656.73|664.79|654.39|608
1690911600000|2023-08-01 17:40:00|666.87|656.47|664.21|653.81|667.14|656.74|663.61|653.21|625
1690911900000|2023-08-01 17:45:00|664.35|653.95|664.42|654.02|664.62|654.22|663.05|652.65|546
1690912200000|2023-08-01 17:50:00|664.47|654.07|663.64|653.24|664.47|654.07|663.07|652.67|459
1690912500000|2023-08-01 17:55:00|663.65|653.25|664.1|653.7|664.43|654.03|662.7|652.3|512
1690912800000|2023-08-01 18:00:00|663.95|653.55|663.77|653.37|664.7|654.3|662.85|652.45|680
1690913100000|2023-08-01 18:05:00|663.76|653.36|664.11|653.71|664.77|654.37|662.93|652.53|555
1690913400000|2023-08-01 18:10:00|664.09|653.69|665.68|655.28|666.12|655.72|664.09|653.69|540
1690913700000|2023-08-01 18:15:00|665.69|655.29|664.21|653.81|666.16|655.76|663.95|653.55|602
1690914000000|2023-08-01 18:20:00|664.23|653.83|665.78|655.38|666.94|656.54|664.21|653.81|858
1690914300000|2023-08-01 18:25:00|665.79|655.39|665.11|654.71|666.53|656.13|664.92|654.52|610
1690914600000|2023-08-01 18:30:00|665.12|654.72|667.78|657.38|668.84|658.44|664.99|654.59|681
1690914900000|2023-08-01 18:35:00|668.04|657.64|669.33|658.93|670.65|660.25|667.52|657.12|733
1690915200000|2023-08-01 18:40:00|669.34|658.94|670.51|660.11|670.58|660.18|668.81|658.41|573
1690915500000|2023-08-01 18:45:00|670.48|660.08|670.75|660.35|674.21|663.81|670.38|659.98|873
1690915800000|2023-08-01 18:50:00|670.83|660.43|669.46|659.06|672.07|661.67|669.1|658.7|706
1690916100000|2023-08-01 18:55:00|669.54|659.14|671.33|660.93|671.72|661.32|669.03|658.63|698
1690916400000|2023-08-01 19:00:00|671.35|660.95|669.98|659.58|672.65|662.25|669.91|659.51|816
1690916700000|2023-08-01 19:05:00|670.01|659.61|672.2|661.8|672.71|662.31|669.98|659.58|729
1690917000000|2023-08-01 19:10:00|672.16|661.76|671.64|661.24|672.36|661.96|670.21|659.81|629
1690917300000|2023-08-01 19:15:00|671.7|661.3|670.16|659.76|672.13|661.73|669.95|659.55|642
1690917600000|2023-08-01 19:20:00|670.18|659.78|671.15|660.75|671.55|661.15|670.17|659.77|420
1690917900000|2023-08-01 19:25:00|671.12|660.72|670.28|659.88|671.35|660.95|670.08|659.68|533
1690918200000|2023-08-01 19:30:00|670.3|659.9|669.73|659.33|670.53|660.13|669.25|658.85|580
1690918500000|2023-08-01 19:35:00|669.64|659.24|669.55|659.15|670.57|660.17|669.08|658.68|563
1690918800000|2023-08-01 19:40:00|669.6|659.2|669.33|658.93|670.3|659.9|668.25|657.85|664
1690919100000|2023-08-01 19:45:00|669.34|658.94|669.3|658.9|669.99|659.59|668.83|658.43|556
1690919400000|2023-08-01 19:50:00|669.34|658.94|667.96|657.56|669.65|659.25|667.5|657.1|516
1690919700000|2023-08-01 19:55:00|667.91|657.51|668.14|657.74|668.45|658.05|667.69|657.29|352
1690920000000|2023-08-01 20:00:00|668.11|657.71|668.08|657.68|668.6|658.2|667.56|657.16|502
1690920300000|2023-08-01 20:05:00|668.02|657.62|668.59|658.19|668.71|658.31|667.91|657.51|433
1690920600000|2023-08-01 20:10:00|668.57|658.17|669.07|658.67|669.12|658.72|668.23|657.83|385
1690920900000|2023-08-01 20:15:00|669.03|658.63|669.28|658.88|670.18|659.78|668.98|658.58|404
1690921200000|2023-08-01 20:20:00|669.22|658.82|670.39|659.99|670.53|660.13|669.22|658.82|376
1690921500000|2023-08-01 20:25:00|670.38|659.98|669.29|658.89|670.43|660.03|669.1|658.7|392
1690921800000|2023-08-01 20:30:00|669.33|658.93|669.2|658.8|669.72|659.32|668.78|658.38|493
1690922100000|2023-08-01 20:35:00|669.24|658.84|668.57|658.17|669.31|658.91|668.3|657.9|288
1690922400000|2023-08-01 20:40:00|668.55|658.15|668.29|657.89|668.72|658.32|668.18|657.78|349
1690922700000|2023-08-01 20:45:00|668.3|657.9|668.46|658.06|669.2|658.8|668.1|657.7|310
1690923000000|2023-08-01 20:50:00|668.45|658.05|668.51|658.11|668.55|658.15|667.88|657.48|349
1690923300000|2023-08-01 20:55:00|668.52|658.12|668.01|657.61|668.55|658.15|667.8|657.4|311
1690923600000|2023-08-01 21:00:00|668|657.6|668.05|657.65|668.24|657.84|667.67|657.27|322
1690923900000|2023-08-01 21:05:00|668.04|657.64|668.52|658.12|668.84|658.44|667.64|657.24|237
1690924200000|2023-08-01 21:10:00|668.5|658.1|668.52|658.12|669.93|659.53|668.5|658.1|249
1690924500000|2023-08-01 21:15:00|668.54|658.14|668.37|657.97|668.66|658.26|668.2|657.8|225
1690924800000|2023-08-01 21:20:00|668.36|657.96|668.25|657.85|668.47|658.07|667.93|657.53|204
1690925100000|2023-08-01 21:25:00|668.24|657.84|667.8|657.4|668.8|658.4|667.26|656.86|241
1690925400000|2023-08-01 21:30:00|667.81|657.41|667.17|656.77|668.12|657.72|667.13|656.73|298
1690925700000|2023-08-01 21:35:00|667.18|656.78|666.24|655.84|667.81|657.41|666.11|655.71|314
1690926000000|2023-08-01 21:40:00|666.23|655.83|665.7|655.3|667.05|656.65|665.63|655.23|295
1690926300000|2023-08-01 21:45:00|665.71|655.31|665.26|654.86|665.95|655.55|664.66|654.26|264
1690926600000|2023-08-01 21:50:00|665.24|654.84|666.43|656.03|666.57|656.17|665.09|654.69|178
1690926900000|2023-08-01 21:55:00|666.41|656.01|666.19|655.79|666.54|656.14|666.09|655.69|186
1690927200000|2023-08-01 22:00:00|666.21|655.81|665.44|655.04|666.21|655.81|664.6|654.2|301
1690927500000|2023-08-01 22:05:00|665.2|654.8|665.29|654.89|665.79|655.39|664.76|654.36|245
1690927800000|2023-08-01 22:10:00|665.34|654.94|664.98|654.58|665.74|655.34|664.86|654.46|332
1690928100000|2023-08-01 22:15:00|664.97|654.57|664.99|654.59|665.38|654.98|664.44|654.04|214
1690928400000|2023-08-01 22:20:00|664.91|654.51|665.24|654.84|665.32|654.92|664.78|654.38|177
1690928700000|2023-08-01 22:25:00|665.22|654.82|664.76|654.36|666.15|655.75|664.22|653.82|426
1690929000000|2023-08-01 22:30:00|665.03|654.63|664.85|654.45|665.46|655.06|664.43|654.03|389
1690929300000|2023-08-01 22:35:00|664.74|654.34|664.72|654.32|665.27|654.87|664.25|653.85|374
1690929600000|2023-08-01 22:40:00|664.69|654.29|664.27|653.87|664.79|654.39|663.6|653.2|354
1690929900000|2023-08-01 22:45:00|663.99|653.59|664.6|654.2|664.89|654.49|663.62|653.22|491
1690930200000|2023-08-01 22:50:00|664.43|654.03|665.68|655.28|665.87|655.47|663.93|653.53|319
1690930500000|2023-08-01 22:55:00|665.71|655.31|665.92|655.52|666.16|655.76|664.98|654.58|391
1690930800000|2023-08-01 23:00:00|665.93|655.53|666.43|656.03|666.61|656.21|665.22|654.82|423
1690931100000|2023-08-01 23:05:00|666.37|655.97|669.27|658.87|669.79|659.39|666.32|655.92|581
1690931400000|2023-08-01 23:10:00|669.28|658.88|668.63|658.23|669.65|659.25|667.86|657.46|584
1690931700000|2023-08-01 23:15:00|668.64|658.24|670.73|660.33|671.55|661.15|668.46|658.06|692
1690932000000|2023-08-01 23:20:00|670.83|660.43|671.13|660.73|671.35|660.95|669.45|659.05|720
1690932300000|2023-08-01 23:25:00|670.72|660.32|671.77|661.37|671.8|661.4|669.58|659.18|755
1690932600000|2023-08-01 23:30:00|671.71|661.31|672.29|661.89|673.05|662.65|671.28|660.88|799
1690932900000|2023-08-01 23:35:00|672.25|661.85|670.57|660.17|672.33|661.93|670.18|659.78|649
1690933200000|2023-08-01 23:40:00|670.6|660.2|671.44|661.04|671.66|661.26|670.44|660.04|619
1690933500000|2023-08-01 23:45:00|671.49|661.09|670.85|660.45|671.7|661.3|670.2|659.8|576
1690933800000|2023-08-01 23:50:00|670.94|660.54|673.39|662.99|673.86|663.46|670.38|659.98|833
1690934100000|2023-08-01 23:55:00|673.38|662.98|673.56|663.16|673.67|663.27|671.97|661.57|894
1690934400000|2023-08-02 00:00:00|673.54|663.14|673.22|662.82|673.91|663.51|671.65|661.25|811
1690934700000|2023-08-02 00:05:00|673.28|662.88|673.8|663.4|674.41|664.01|672.32|661.92|892
1690935000000|2023-08-02 00:10:00|673.81|663.41|672.34|661.94|673.9|663.5|672.04|661.64|689
1690935300000|2023-08-02 00:15:00|672.35|661.95|671.24|660.84|672.77|662.37|671.01|660.61|690
1690935600000|2023-08-02 00:20:00|671.16|660.76|669.75|659.35|671.54|661.14|669.42|659.02|684
1690935900000|2023-08-02 00:25:00|669.74|659.34|669.47|659.07|670.71|660.31|669.31|658.91|673
1690936200000|2023-08-02 00:30:00|669.24|658.84|670.59|660.19|670.89|660.49|668.59|658.19|639
1690936500000|2023-08-02 00:35:00|670.61|660.21|670.91|660.51|671.29|660.89|669.88|659.48|596
1690936800000|2023-08-02 00:40:00|671.07|660.67|673.04|662.64|673.26|662.86|670.74|660.34|537
1690937100000|2023-08-02 00:45:00|673.03|662.63|671.86|661.46|673.33|662.93|671.38|660.98|508
1690937400000|2023-08-02 00:50:00|671.82|661.42|672.15|661.75|673.17|662.77|671.6|661.2|547
1690937700000|2023-08-02 00:55:00|672.11|661.71|672.33|661.93|672.65|662.25|671.65|661.25|452
1690938000000|2023-08-02 01:00:00|672.34|661.94|670.86|660.46|672.45|662.05|670.51|660.11|559
1690938300000|2023-08-02 01:05:00|670.8|660.4|672.15|661.75|672.4|662|670.68|660.28|585
1690938600000|2023-08-02 01:10:00|672.13|661.73|672.1|661.7|672.88|662.48|671.3|660.9|560
1690938900000|2023-08-02 01:15:00|672.04|661.64|670.99|660.59|672.47|662.07|670.3|659.9|601
1690939200000|2023-08-02 01:20:00|671.03|660.63|670.74|660.34|671.27|660.87|670.32|659.92|408
1690939500000|2023-08-02 01:25:00|670.7|660.3|671.68|661.28|672.26|661.86|670.66|660.26|445
1690939800000|2023-08-02 01:30:00|671.8|661.4|673.52|663.12|673.99|663.59|671.65|661.25|559
1690940100000|2023-08-02 01:35:00|673.47|663.07|670.55|660.15|673.8|663.4|670.35|659.95|731
1690940400000|2023-08-02 01:40:00|670.73|660.33|670.8|660.4|671.54|661.14|670.02|659.62|548
1690940700000|2023-08-02 01:45:00|670.92|660.52|671.03|660.63|671.28|660.88|669.85|659.45|564
1690941000000|2023-08-02 01:50:00|671.08|660.68|671.46|661.06|671.76|661.36|670.54|660.14|446
1690941300000|2023-08-02 01:55:00|671.2|660.8|670.27|659.87|671.45|661.05|670.03|659.63|455
1690941600000|2023-08-02 02:00:00|670.22|659.82|670.17|659.77|670.95|660.55|668.77|658.37|711
1690941900000|2023-08-02 02:05:00|670.14|659.74|669.88|659.48|670.83|660.43|669.52|659.12|470
1690942200000|2023-08-02 02:10:00|669.89|659.49|670.33|659.93|671.28|660.88|669.6|659.2|408
1690942500000|2023-08-02 02:15:00|670.37|659.97|669.65|659.25|670.88|660.48|669.47|659.07|417
1690942800000|2023-08-02 02:20:00|669.67|659.27|669.6|659.2|670.27|659.87|669.52|659.12|352
1690943100000|2023-08-02 02:25:00|669.62|659.22|668.89|658.49|670.14|659.74|668.63|658.23|443
1690943400000|2023-08-02 02:30:00|668.94|658.54|668.74|658.34|669.59|659.19|668.66|658.26|436
1690943700000|2023-08-02 02:35:00|668.73|658.33|669.88|659.48|670.58|660.18|668.71|658.31|409
1690944000000|2023-08-02 02:40:00|669.8|659.4|669.74|659.34|670.36|659.96|668.94|658.54|459
1690944300000|2023-08-02 02:45:00|669.7|659.3|672.18|661.78|672.4|662|669.49|659.09|564
1690944600000|2023-08-02 02:50:00|672.17|661.77|672.78|662.38|673.68|663.28|671.42|661.02|502
1690944900000|2023-08-02 02:55:00|672.75|662.35|671.84|661.44|672.75|662.35|671.56|661.16|367
1690945200000|2023-08-02 03:00:00|671.82|661.42|672.09|661.69|673.09|662.69|671.53|661.13|510
1690945500000|2023-08-02 03:05:00|671.94|661.54|670.24|659.84|671.94|661.54|669.98|659.58|507
1690945800000|2023-08-02 03:10:00|670.23|659.83|670.21|659.81|670.44|660.04|669.21|658.81|410
1690946100000|2023-08-02 03:15:00|670.31|659.91|670.8|660.4|671.12|660.72|669.97|659.57|407
1690946400000|2023-08-02 03:20:00|670.75|660.35|669.93|659.53|671.45|661.05|669.88|659.48|390
1690946700000|2023-08-02 03:25:00|669.91|659.51|669.63|659.23|670.28|659.88|669.3|658.9|405
1690947000000|2023-08-02 03:30:00|669.55|659.15|669.35|658.95|670.04|659.64|669.2|658.8|356
1690947300000|2023-08-02 03:35:00|669.42|659.02|668.86|658.46|669.54|659.14|668.3|657.9|497
1690947600000|2023-08-02 03:40:00|668.87|658.47|668.95|658.55|669.42|659.02|668.63|658.23|238
1690947900000|2023-08-02 03:45:00|668.94|658.54|667.37|656.97|669|658.6|666.97|656.57|454
1690948200000|2023-08-02 03:50:00|667.33|656.93|667.4|657|668.18|657.78|667.12|656.72|485
1690948500000|2023-08-02 03:55:00|667.47|657.07|666.68|656.28|668.1|657.7|666.3|655.9|509
1690948800000|2023-08-02 04:00:00|666.79|656.39|666.23|655.83|667.3|656.9|666.05|655.65|436
1690949100000|2023-08-02 04:05:00|666.27|655.87|665.91|655.51|666.58|656.18|665.71|655.31|365
1690949400000|2023-08-02 04:10:00|665.9|655.5|664.96|654.56|666.07|655.67|664.76|654.36|395
1690949700000|2023-08-02 04:15:00|664.97|654.57|665.23|654.83|665.74|655.34|664.72|654.32|438
1690950000000|2023-08-02 04:20:00|665.2|654.8|665.34|654.94|665.57|655.17|664.93|654.53|447
1690950300000|2023-08-02 04:25:00|665.32|654.92|664.34|653.94|666.14|655.74|664.22|653.82|350
1690950600000|2023-08-02 04:30:00|664.28|653.88|664.29|653.89|664.69|654.29|663.32|652.92|457
1690950900000|2023-08-02 04:35:00|664.31|653.91|663.28|652.88|664.58|654.18|662.6|652.2|388
1690951200000|2023-08-02 04:40:00|663.32|652.92|662.51|652.11|663.91|653.51|662.38|651.98|358
1690951500000|2023-08-02 04:45:00|662.5|652.1|662.2|651.8|662.72|652.32|662.02|651.62|244
1690951800000|2023-08-02 04:50:00|662.19|651.79|661.96|651.56|662.6|652.2|661.89|651.49|228
1690952100000|2023-08-02 04:55:00|661.99|651.59|661.91|651.51|662.31|651.91|661.81|651.41|208
1690952400000|2023-08-02 05:00:00|661.93|651.53|660.48|650.08|662.02|651.62|660.25|649.85|339
1690952700000|2023-08-02 05:05:00|660.42|650.02|660.94|650.54|661.22|650.82|660.39|649.99|252
1690953000000|2023-08-02 05:10:00|660.97|650.57|661|650.6|661.23|650.83|660.12|649.72|356
1690953300000|2023-08-02 05:15:00|660.99|650.59|660.52|650.12|661.37|650.97|660.08|649.68|432
1690953600000|2023-08-02 05:20:00|660.4|650|660.3|649.9|660.96|650.56|659.8|649.4|419
1690953900000|2023-08-02 05:25:00|660.27|649.87|660.36|649.96|660.72|650.32|660.1|649.7|234
1690954200000|2023-08-02 05:30:00|660.34|649.94|660.88|650.48|661.68|651.28|660.1|649.7|372
1690954500000|2023-08-02 05:35:00|660.95|650.55|661.08|650.68|661.42|651.02|660.28|649.88|406
1690954800000|2023-08-02 05:40:00|661.07|650.67|661.82|651.42|662.24|651.84|661.05|650.65|344
1690955100000|2023-08-02 05:45:00|661.92|651.52|662.52|652.12|662.65|652.25|661.58|651.18|339
1690955400000|2023-08-02 05:50:00|662.47|652.07|662.84|652.44|662.92|652.52|661.95|651.55|329
1690955700000|2023-08-02 05:55:00|662.72|652.32|662.6|652.2|663.26|652.86|662.1|651.7|348
1690956000000|2023-08-02 06:00:00|662.45|652.05|664.37|653.97|664.41|654.01|662.28|651.88|385
1690956300000|2023-08-02 06:05:00|664.34|653.94|663.47|653.07|664.78|654.38|662.83|652.43|400
1690956600000|2023-08-02 06:10:00|663.46|653.06|662.93|652.53|663.59|653.19|662.58|652.18|285
1690956900000|2023-08-02 06:15:00|663.04|652.64|663.17|652.77|663.58|653.18|662.58|652.18|298
1690957200000|2023-08-02 06:20:00|663.16|652.76|661.94|651.54|663.27|652.87|661.83|651.43|316
1690957500000|2023-08-02 06:25:00|661.88|651.48|662.23|651.83|662.84|652.44|661.61|651.21|277
1690957800000|2023-08-02 06:30:00|662.12|651.72|662.85|652.45|663.27|652.87|662.05|651.65|293
1690958100000|2023-08-02 06:35:00|662.84|652.44|663.19|652.79|663.45|653.05|661.95|651.55|366
1690958400000|2023-08-02 06:40:00|663.28|652.88|662.56|652.16|663.55|653.15|662.2|651.8|272
1690958700000|2023-08-02 06:45:00|662.55|652.15|662.18|651.78|662.96|652.56|661.81|651.41|319
1690959000000|2023-08-02 06:50:00|662.17|651.77|661.24|650.84|662.53|652.13|661.23|650.83|458
1690959300000|2023-08-02 06:55:00|661.3|650.9|660.78|650.38|661.55|651.15|660.76|650.36|450
1690959600000|2023-08-02 07:00:00|660.74|650.34|661.44|651.04|661.95|651.55|660.6|650.2|395
1690959900000|2023-08-02 07:05:00|661.5|651.1|662.59|652.19|662.68|652.28|661.23|650.83|397
1690960200000|2023-08-02 07:10:00|662.6|652.2|662.36|651.96|663.05|652.65|662.23|651.83|335
1690960500000|2023-08-02 07:15:00|662.32|651.92|662.83|652.43|663.07|652.67|662.28|651.88|219
1690960800000|2023-08-02 07:20:00|662.85|652.45|662.86|652.46|663.23|652.83|662.55|652.15|284
1690961100000|2023-08-02 07:25:00|662.62|652.22|661.89|651.49|663.11|652.71|661.63|651.23|351
1690961400000|2023-08-02 07:30:00|661.87|651.47|661.22|650.82|662.3|651.9|661.13|650.73|232
1690961700000|2023-08-02 07:35:00|661.25|650.85|662.21|651.81|662.21|651.81|661.16|650.76|297
1690962000000|2023-08-02 07:40:00|662.22|651.82|662.02|651.62|662.4|652|661.39|650.99|353
1690962300000|2023-08-02 07:45:00|662|651.6|660.7|650.3|662.27|651.87|660.33|649.93|407
1690962600000|2023-08-02 07:50:00|660.68|650.28|647.62|637.22|660.93|650.53|647.16|636.76|800
1690962900000|2023-08-02 07:55:00|647.61|637.21|646.69|636.29|649.8|639.4|645.54|635.14|840
1690963200000|2023-08-02 08:00:00|646.57|636.17|647.3|636.9|648.48|638.08|645.6|635.2|749
1690963500000|2023-08-02 08:05:00|647.29|636.89|648.38|637.98|648.4|638|646.66|636.26|574
1690963800000|2023-08-02 08:10:00|648.27|637.87|647.73|637.33|648.4|638|646.34|635.94|627
1690964100000|2023-08-02 08:15:00|647.74|637.34|647.17|636.77|648.04|637.64|645.65|635.25|785
1690964400000|2023-08-02 08:20:00|646.79|636.39|646.67|636.27|648.01|637.61|646.5|636.1|446
1690964700000|2023-08-02 08:25:00|646.69|636.29|648.41|638.01|649.31|638.91|646.6|636.2|411
1690965000000|2023-08-02 08:30:00|648.26|637.86|646.65|636.25|648.87|638.47|645.77|635.37|597
1690965300000|2023-08-02 08:35:00|646.63|636.23|646.47|636.07|648.86|638.46|646.46|636.06|658
1690965600000|2023-08-02 08:40:00|646.52|636.12|642.75|632.35|646.61|636.21|642.39|631.99|704
1690965900000|2023-08-02 08:45:00|642.74|632.34|641.88|631.48|642.74|632.34|640.9|630.5|516
1690966200000|2023-08-02 08:50:00|641.87|631.47|640.4|630|642.15|631.75|640.18|629.78|604
1690966500000|2023-08-02 08:55:00|640.39|629.99|640.77|630.37|640.94|630.54|638.31|627.91|702
1690966800000|2023-08-02 09:00:00|640.82|630.42|640.04|629.64|640.95|630.55|638.46|628.06|670
1690967100000|2023-08-02 09:05:00|639.92|629.52|641.38|630.98|642.02|631.62|639.11|628.71|617
1690967400000|2023-08-02 09:10:00|641.34|630.94|639.04|628.64|641.38|630.98|639.03|628.63|472
1690967700000|2023-08-02 09:15:00|639.03|628.63|639.15|628.75|639.45|629.05|638.75|628.35|407
1690968000000|2023-08-02 09:20:00|639.06|628.66|638.08|627.68|639.2|628.8|637.8|627.4|274
1690968300000|2023-08-02 09:25:00|638.06|627.66|638.44|628.04|639.05|628.65|637.9|627.5|245
1690968600000|2023-08-02 09:30:00|638.41|628.01|637.16|626.76|638.41|628.01|636.76|626.36|428
1690968900000|2023-08-02 09:35:00|637.06|626.66|637.52|627.12|637.6|627.2|636.92|626.52|356
1690969200000|2023-08-02 09:40:00|637.42|627.02|636.37|625.97|637.82|627.42|636.2|625.8|416
1690969500000|2023-08-02 09:45:00|636.35|625.95|634.27|623.87|636.46|626.06|634.09|623.69|504
1690969800000|2023-08-02 09:50:00|634.16|623.76|633.07|622.67|634.27|623.87|632.4|622|492
1690970100000|2023-08-02 09:55:00|632.75|622.35|635.37|624.97|635.41|625.01|631.99|621.59|560
1690970400000|2023-08-02 10:00:00|635.26|624.86|633.12|622.72|635.53|625.13|632.15|621.75|683
1690970700000|2023-08-02 10:05:00|633.13|622.73|632.53|622.13|633.27|622.87|632.39|621.99|463
1690971000000|2023-08-02 10:10:00|632.55|622.15|633.08|622.68|633.1|622.7|632.15|621.75|308
1690971300000|2023-08-02 10:15:00|633.07|622.67|632.16|621.76|633.1|622.7|632.06|621.66|399
1690971600000|2023-08-02 10:20:00|632.13|621.73|631.46|621.06|632.18|621.78|631.34|620.94|474
1690971900000|2023-08-02 10:25:00|631.41|621.01|632.37|621.97|632.41|622.01|631.05|620.65|520
1690972200000|2023-08-02 10:30:00|632.31|621.91|634.85|624.45|635.11|624.71|632|621.6|619
1690972500000|2023-08-02 10:35:00|634.88|624.48|635.26|624.86|635.57|625.17|633.65|623.25|679
1690972800000|2023-08-02 10:40:00|635.25|624.85|635.57|625.17|635.78|625.38|634.4|624|505
1690973100000|2023-08-02 10:45:00|635.54|625.14|635.85|625.45|636.12|625.72|634.61|624.21|521
1690973400000|2023-08-02 10:50:00|636.17|625.77|635.95|625.55|636.17|625.77|635.01|624.61|486
1690973700000|2023-08-02 10:55:00|635.7|625.3|636.24|625.84|636.53|626.13|635.48|625.08|399
1690974000000|2023-08-02 11:00:00|636.28|625.88|638.33|627.93|638.81|628.41|635.99|625.59|563
1690974300000|2023-08-02 11:05:00|638.25|627.85|640.18|629.78|640.18|629.78|638.25|627.85|446
1690974600000|2023-08-02 11:10:00|639.85|629.45|639.65|629.25|640.42|630.02|638.95|628.55|397
1690974900000|2023-08-02 11:15:00|639.69|629.29|639.6|629.2|640.56|630.16|639.37|628.97|330
1690975200000|2023-08-02 11:20:00|639.59|629.19|639.74|629.34|639.84|629.44|638.58|628.18|498
1690975500000|2023-08-02 11:25:00|639.75|629.35|639.46|629.06|639.84|629.44|639.13|628.73|361
1690975800000|2023-08-02 11:30:00|639.5|629.1|640.71|630.31|641.1|630.7|639.43|629.03|345
1690976100000|2023-08-02 11:35:00|640.73|630.33|641.99|631.59|642.19|631.79|640.67|630.27|435
1690976400000|2023-08-02 11:40:00|642.04|631.64|640.7|630.3|642.13|631.73|640.53|630.13|385
1690976700000|2023-08-02 11:45:00|640.65|630.25|639.73|629.33|640.71|630.31|639.4|629|353
1690977000000|2023-08-02 11:50:00|639.72|629.32|639.1|628.7|639.85|629.45|639.06|628.66|315
1690977300000|2023-08-02 11:55:00|639.11|628.71|639.42|629.02|639.78|629.38|638.98|628.58|290
1690977600000|2023-08-02 12:00:00|639.47|629.07|637.85|627.45|639.47|629.07|637.73|627.33|398
1690977900000|2023-08-02 12:05:00|637.86|627.46|637.21|626.81|638.01|627.61|637.1|626.7|349
1690978200000|2023-08-02 12:10:00|637.33|626.93|636.97|626.57|637.79|627.39|636.5|626.1|368
1690978500000|2023-08-02 12:15:00|637.05|626.65|636.02|625.62|637.05|626.65|635.9|625.5|371
1690978800000|2023-08-02 12:20:00|635.97|625.57|634.77|624.37|636.12|625.72|634.62|624.22|289
1690979100000|2023-08-02 12:25:00|634.65|624.25|634.79|624.39|635.36|624.96|634.42|624.02|388
1690979400000|2023-08-02 12:30:00|634.81|624.41|634.2|623.8|634.92|624.52|634.15|623.75|202
1690979700000|2023-08-02 12:35:00|634.15|623.75|633.26|622.86|634.2|623.8|633.07|622.67|350
1690980000000|2023-08-02 12:40:00|633.35|622.95|634.85|624.45|635.06|624.66|633.11|622.71|313
1690980300000|2023-08-02 12:45:00|634.88|624.48|634.77|624.37|635.08|624.68|633.85|623.45|478
1690980600000|2023-08-02 12:50:00|634.72|624.32|635.24|624.84|635.66|625.26|634.7|624.3|368
1690980900000|2023-08-02 12:55:00|635.26|624.86|635.54|625.14|636.11|625.71|634.88|624.48|388
1690981200000|2023-08-02 13:00:00|635.52|625.12|636.07|625.67|636.3|625.9|635.15|624.75|425
1690981500000|2023-08-02 13:05:00|636.05|625.65|635.05|624.65|636.07|625.67|634.91|624.51|543
1690981800000|2023-08-02 13:10:00|635.07|624.67|634.67|624.27|635.21|624.81|633.88|623.48|456
1690982100000|2023-08-02 13:15:00|634.65|624.25|635.14|624.74|635.46|625.06|633.67|623.27|485
1690982400000|2023-08-02 13:20:00|635.2|624.8|635.72|625.32|636.15|625.75|635.12|624.72|328
1690982700000|2023-08-02 13:25:00|635.54|625.14|635.59|625.19|636.29|625.89|634.99|624.59|395
1690983000000|2023-08-02 13:30:00|635.43|625.03|635.09|624.69|635.8|625.4|634.42|624.02|583
1690983300000|2023-08-02 13:35:00|635.05|624.65|637.97|627.57|637.97|627.57|635|624.6|595
1690983600000|2023-08-02 13:40:00|637.92|627.52|637.24|626.84|638.28|627.88|636.55|626.15|592
1690983900000|2023-08-02 13:45:00|637.25|626.85|637.43|627.03|637.54|627.14|635.98|625.58|466
1690984200000|2023-08-02 13:50:00|637.45|627.05|634.46|624.06|637.48|627.08|634.42|624.02|571
1690984500000|2023-08-02 13:55:00|634.45|624.05|635.38|624.98|635.95|625.55|634.26|623.86|495
1690984800000|2023-08-02 14:00:00|635.36|624.96|634.29|623.89|635.36|624.96|634.03|623.63|506
1690985100000|2023-08-02 14:05:00|634.27|623.87|632.7|622.3|634.84|624.44|631.67|621.27|670
1690985400000|2023-08-02 14:10:00|632.69|622.29|633.96|623.56|635.03|624.63|631.88|621.48|781
1690985700000|2023-08-02 14:15:00|633.98|623.58|633.9|623.5|634.35|623.95|633.03|622.63|674
1690986000000|2023-08-02 14:20:00|633.91|623.51|635.38|624.98|635.43|625.03|633.54|623.14|603
1690986300000|2023-08-02 14:25:00|635.39|624.99|633.02|622.62|635.69|625.29|632.35|621.95|517
1690986600000|2023-08-02 14:30:00|633.03|622.63|633.53|623.13|634|623.6|631.99|621.59|841
1690986900000|2023-08-02 14:35:00|633.62|623.22|634.43|624.03|634.94|624.54|633.05|622.65|513
1690987200000|2023-08-02 14:40:00|634.62|624.22|633.49|623.09|634.9|624.5|633.2|622.8|579
1690987500000|2023-08-02 14:45:00|633.57|623.17|634.28|623.88|635.05|624.65|632.73|622.33|755
1690987800000|2023-08-02 14:50:00|634.26|623.86|634.74|624.34|635.16|624.76|633.64|623.24|623
1690988100000|2023-08-02 14:55:00|634.75|624.35|634.54|624.14|635.28|624.88|634.05|623.65|663
1690988400000|2023-08-02 15:00:00|634.59|624.19|635.61|625.21|635.96|625.56|633.82|623.42|831
1690988700000|2023-08-02 15:05:00|635.62|625.22|635.46|625.06|636.03|625.63|634.19|623.79|658
1690989000000|2023-08-02 15:10:00|635.45|625.05|633.61|623.21|635.74|625.34|633.43|623.03|512
1690989300000|2023-08-02 15:15:00|633.58|623.18|632.71|622.31|633.64|623.24|632.63|622.23|566
1690989600000|2023-08-02 15:20:00|632.74|622.34|633.49|623.09|633.69|623.29|631.24|620.84|791
1690989900000|2023-08-02 15:25:00|633.41|623.01|633.25|622.85|633.97|623.57|632.88|622.48|616
1690990200000|2023-08-02 15:30:00|633.16|622.76|636.32|625.92|637|626.6|632.8|622.4|689
1690990500000|2023-08-02 15:35:00|636.35|625.95|636.4|626|637.15|626.75|634.92|624.52|697
1690990800000|2023-08-02 15:40:00|636.41|626.01|635.51|625.11|636.94|626.54|635.15|624.75|526
1690991100000|2023-08-02 15:45:00|635.45|625.05|635.21|624.81|635.98|625.58|635.21|624.81|429
1690991400000|2023-08-02 15:50:00|635.48|625.08|634.03|623.63|635.48|625.08|633.93|623.53|507
1690991700000|2023-08-02 15:55:00|633.98|623.58|634.29|623.89|634.86|624.46|633.18|622.78|414
1690992000000|2023-08-02 16:00:00|634.24|623.84|634.02|623.62|634.24|623.84|633.61|623.21|505
1690992300000|2023-08-02 16:05:00|633.95|623.55|633.91|623.51|635.17|624.77|633.84|623.44|506
1690992600000|2023-08-02 16:10:00|633.93|623.53|633.05|622.65|634|623.6|632.87|622.47|414
1690992900000|2023-08-02 16:15:00|633.06|622.66|629.92|619.52|633.4|623|629.79|619.39|645
1690993200000|2023-08-02 16:20:00|629.97|619.57|631.35|620.95|631.49|621.09|629.86|619.46|530
1690993500000|2023-08-02 16:25:00|631.26|620.86|631.61|621.21|632.54|622.14|631.26|620.86|369
1690993800000|2023-08-02 16:30:00|631.73|621.33|632.81|622.41|632.96|622.56|631.17|620.77|513
1690994100000|2023-08-02 16:35:00|632.65|622.25|632.83|622.43|633.11|622.71|632.18|621.78|580
1690994400000|2023-08-02 16:40:00|632.81|622.41|632.48|622.08|632.95|622.55|632.1|621.7|481
1690994700000|2023-08-02 16:45:00|632.47|622.07|632.97|622.57|633.58|623.18|632.28|621.88|462
1690995000000|2023-08-02 16:50:00|632.91|622.51|628.1|617.7|633.37|622.97|624.21|613.81|1047
1690995300000|2023-08-02 16:55:00|628.19|617.79|627.42|617.02|628.19|617.79|624.36|613.96|1032
1690995600000|2023-08-02 17:00:00|627.4|617|629.1|618.7|629.85|619.45|626.31|615.91|949
1690995900000|2023-08-02 17:05:00|629.09|618.69|628.35|617.95|630.19|619.79|627.92|617.52|832
1690996200000|2023-08-02 17:10:00|628.32|617.92|627.12|616.72|628.45|618.05|627.11|616.71|716
1690996500000|2023-08-02 17:15:00|627.37|616.97|628.85|618.45|629.02|618.62|626.91|616.51|680
1690996800000|2023-08-02 17:20:00|628.83|618.43|626.53|616.13|629.01|618.61|626.49|616.09|523
1690997100000|2023-08-02 17:25:00|626.51|616.11|626.28|615.88|626.91|616.51|626.21|615.81|496
1690997400000|2023-08-02 17:30:00|626.35|615.95|624.54|614.14|626.44|616.04|624.3|613.9|506
1690997700000|2023-08-02 17:35:00|624.53|614.13|626.29|615.89|626.42|616.02|624.49|614.09|641
1690998000000|2023-08-02 17:40:00|626.28|615.88|623.96|613.56|626.63|616.23|623.79|613.39|570
1690998300000|2023-08-02 17:45:00|624.04|613.64|622.61|612.21|624.13|613.73|621.54|611.14|646
1690998600000|2023-08-02 17:50:00|622.63|612.23|622.88|612.48|623.26|612.86|621.76|611.36|574
1690998900000|2023-08-02 17:55:00|622.89|612.49|622.71|612.31|623.14|612.74|621.93|611.53|596
1690999200000|2023-08-02 18:00:00|622.72|612.32|622.05|611.65|622.75|612.35|621.35|610.95|442
1690999500000|2023-08-02 18:05:00|622.02|611.62|621.35|610.95|622.3|611.9|621.05|610.65|341
1690999800000|2023-08-02 18:10:00|621.38|610.98|622.44|612.04|622.59|612.19|620.9|610.5|512
1691000100000|2023-08-02 18:15:00|622.51|612.11|623.93|613.53|624.9|614.5|621.92|611.52|572
1691000400000|2023-08-02 18:20:00|623.96|613.56|621.2|610.8|624.55|614.15|621.17|610.77|556
1691000700000|2023-08-02 18:25:00|621.22|610.82|620.74|610.34|621.24|610.84|620|609.6|435
1691001000000|2023-08-02 18:30:00|620.78|610.38|620.7|610.3|621.19|610.79|619.79|609.39|441
1691001300000|2023-08-02 18:35:00|620.62|610.22|619.6|609.2|620.95|610.55|619.6|609.2|505
1691001600000|2023-08-02 18:40:00|619.54|609.14|619.29|608.89|619.65|609.25|618.29|607.89|476
1691001900000|2023-08-02 18:45:00|619.32|608.92|618.56|608.16|619.37|608.97|618.19|607.79|488
1691002200000|2023-08-02 18:50:00|618.7|608.3|618.83|608.43|619.03|608.63|618.25|607.85|372
1691002500000|2023-08-02 18:55:00|618.8|608.4|619.29|608.89|619.41|609.01|617.97|607.57|426
1691002800000|2023-08-02 19:00:00|619.3|608.9|620.9|610.5|621.13|610.73|618.51|608.11|511
1691003100000|2023-08-02 19:05:00|620.7|610.3|620.17|609.77|620.78|610.38|619.01|608.61|473
1691003400000|2023-08-02 19:10:00|620.15|609.75|620.47|610.07|620.49|610.09|619.46|609.06|417
1691003700000|2023-08-02 19:15:00|620.46|610.06|621.34|610.94|621.59|611.19|620.07|609.67|463
1691004000000|2023-08-02 19:20:00|621.47|611.07|622.39|611.99|622.63|612.23|621.46|611.06|348
1691004300000|2023-08-02 19:25:00|622.42|612.02|622.66|612.26|622.88|612.48|621.97|611.57|337
1691004600000|2023-08-02 19:30:00|622.63|612.23|620.98|610.58|622.85|612.45|620.65|610.25|463
1691004900000|2023-08-02 19:35:00|621.23|610.83|622.09|611.69|622.11|611.71|620.43|610.03|491
1691005200000|2023-08-02 19:40:00|622.1|611.7|622.25|611.85|622.33|611.93|621.48|611.08|306
1691005500000|2023-08-02 19:45:00|622.26|611.86|622.36|611.96|622.51|612.11|621.32|610.92|505
1691005800000|2023-08-02 19:50:00|622.37|611.97|622.09|611.69|622.54|612.14|621.93|611.53|392
1691006100000|2023-08-02 19:55:00|622.07|611.67|621.02|610.62|622.09|611.69|620.85|610.45|438
1691006400000|2023-08-02 20:00:00|621.04|610.64|622.26|611.86|622.26|611.86|620.72|610.32|438
1691006700000|2023-08-02 20:05:00|622.27|611.87|621.95|611.55|622.27|611.87|620.65|610.25|443
1691007000000|2023-08-02 20:10:00|621.93|611.53|622.11|611.71|622.19|611.79|621.14|610.74|379
1691007300000|2023-08-02 20:15:00|622.12|611.72|622.16|611.76|622.36|611.96|621.67|611.27|400
1691007600000|2023-08-02 20:20:00|622.15|611.75|622.9|612.5|623|612.6|621.92|611.52|328
1691007900000|2023-08-02 20:25:00|622.98|612.58|623.53|613.13|623.54|613.14|622.53|612.13|281
1691008200000|2023-08-02 20:30:00|623.54|613.14|622.25|611.85|623.55|613.15|622.1|611.7|302
1691008500000|2023-08-02 20:35:00|622.29|611.89|621.62|611.22|622.44|612.04|621.11|610.71|412
1691008800000|2023-08-02 20:40:00|621.63|611.23|622.68|612.28|623.1|612.7|621.45|611.05|422
1691009100000|2023-08-02 20:45:00|622.71|612.31|623.41|613.01|623.51|613.11|622.61|612.21|340
1691009400000|2023-08-02 20:50:00|623.4|613|623.66|613.26|623.66|613.26|623|612.6|309
1691009700000|2023-08-02 20:55:00|623.52|613.12|622.51|612.11|623.59|613.19|621.55|611.15|378
1691010000000|2023-08-02 21:00:00|622.54|612.14|622.75|612.35|622.82|612.42|622.09|611.69|355
1691010300000|2023-08-02 21:05:00|622.77|612.37|622.39|611.99|625.23|614.83|622.29|611.89|272
1691010600000|2023-08-02 21:10:00|622.4|612|621.65|611.25|622.64|612.24|621.58|611.18|250
1691010900000|2023-08-02 21:15:00|621.64|611.24|621.43|611.03|621.84|611.44|621.02|610.62|437
1691011200000|2023-08-02 21:20:00|621.4|611|621.74|611.34|625.4|615|621.14|610.74|285
1691011500000|2023-08-02 21:25:00|621.75|611.35|622.57|612.17|622.59|612.19|621.68|611.28|269
1691011800000|2023-08-02 21:30:00|622.52|612.12|622.81|612.41|626.31|615.91|622.41|612.01|203
1691012100000|2023-08-02 21:35:00|622.82|612.42|622.44|612.04|623.39|612.99|618.41|608.01|201
1691012400000|2023-08-02 21:40:00|622.43|612.03|622.4|612|626.75|616.35|622.33|611.93|193
1691012700000|2023-08-02 21:45:00|622.39|611.99|623.24|612.84|626.99|616.59|622.39|611.99|228
1691013000000|2023-08-02 21:50:00|623.22|612.82|623.56|613.16|627.26|616.86|623.18|612.78|185
1691013300000|2023-08-02 21:55:00|623.57|613.17|623.55|613.15|623.74|613.34|623.3|612.9|183
1691013600000|2023-08-02 22:00:00|623.58|613.18|623.48|613.08|623.83|613.43|622.59|612.19|389
1691013900000|2023-08-02 22:05:00|623.49|613.09|624.58|614.18|624.91|614.51|623.37|612.97|435
1691014200000|2023-08-02 22:10:00|624.65|614.25|625.2|614.8|625.2|614.8|624.37|613.97|403
1691014500000|2023-08-02 22:15:00|624.89|614.49|624.59|614.19|625.17|614.77|624.28|613.88|403
1691014800000|2023-08-02 22:20:00|624.6|614.2|624.55|614.15|624.77|614.37|623.99|613.59|387
1691015100000|2023-08-02 22:25:00|624.6|614.2|624.22|613.82|625.2|614.8|624.05|613.65|343
1691015400000|2023-08-02 22:30:00|624.23|613.83|623.38|612.98|624.48|614.08|622.84|612.44|407
1691015700000|2023-08-02 22:35:00|623.35|612.95|622.58|612.18|623.7|613.3|622.41|612.01|371
1691016000000|2023-08-02 22:40:00|622.6|612.2|622.36|611.96|622.78|612.38|622.21|611.81|397
1691016300000|2023-08-02 22:45:00|622.38|611.98|621.39|610.99|622.66|612.26|620.94|610.54|311
1691016600000|2023-08-02 22:50:00|621.38|610.98|621.43|611.03|621.61|611.21|621.11|610.71|311
1691016900000|2023-08-02 22:55:00|621.41|611.01|621.14|610.74|621.48|611.08|620.94|610.54|264
1691017200000|2023-08-02 23:00:00|621.16|610.76|620.62|610.22|621.22|610.82|620.21|609.81|245
1691017500000|2023-08-02 23:05:00|620.63|610.23|618.76|608.36|620.64|610.24|618.42|608.02|405
1691017800000|2023-08-02 23:10:00|618.75|608.35|618.43|608.03|618.89|608.49|618.25|607.85|399
1691018100000|2023-08-02 23:15:00|618.42|608.02|619.26|608.86|619.66|609.26|618.1|607.7|299
1691018400000|2023-08-02 23:20:00|619.27|608.87|618.71|608.31|619.27|608.87|618.11|607.71|320
1691018700000|2023-08-02 23:25:00|618.67|608.27|619.77|609.37|619.86|609.46|618.67|608.27|251
1691019000000|2023-08-02 23:30:00|619.76|609.36|620.31|609.91|621.09|610.69|619.53|609.13|334
1691019300000|2023-08-02 23:35:00|620.3|609.9|619.44|609.04|620.56|610.16|619.21|608.81|299
1691019600000|2023-08-02 23:40:00|619.46|609.06|619.79|609.39|620.13|609.73|619.19|608.79|256
1691019900000|2023-08-02 23:45:00|619.75|609.35|620|609.6|620.74|610.34|619.35|608.95|227
1691020200000|2023-08-02 23:50:00|619.89|609.49|620.29|609.89|620.6|610.2|619.89|609.49|154
1691020500000|2023-08-02 23:55:00|620.27|609.87|620.69|610.29|621.42|611.02|620.27|609.87|269
1691020800000|2023-08-03 00:00:00|620.67|610.27|617.95|607.55|620.67|610.27|617.94|607.54|526
1691021100000|2023-08-03 00:05:00|617.99|607.59|618.71|608.31|618.97|608.57|617.58|607.18|424
1691021400000|2023-08-03 00:10:00|618.7|608.3|617.68|607.28|618.93|608.53|617.38|606.98|330
1691021700000|2023-08-03 00:15:00|617.69|607.29|622.05|611.65|622.4|612|617.63|607.23|499
1691022000000|2023-08-03 00:20:00|622.01|611.61|630.62|620.22|630.65|620.25|622.01|611.61|781
1691022300000|2023-08-03 00:25:00|630.69|620.29|627.17|616.77|630.82|620.42|626.86|616.46|598
1691022600000|2023-08-03 00:30:00|627.06|616.66|625.43|615.03|627.2|616.8|625.2|614.8|403
1691022900000|2023-08-03 00:35:00|625.39|614.99|624.76|614.36|625.66|615.26|624.36|613.96|374
1691023200000|2023-08-03 00:40:00|624.74|614.34|623.02|612.62|624.8|614.4|622.6|612.2|255
1691023500000|2023-08-03 00:45:00|623.18|612.78|622.49|612.09|623.44|613.04|622.1|611.7|313
1691023800000|2023-08-03 00:50:00|622.16|611.76|621.21|610.81|622.6|612.2|621.2|610.8|392
1691024100000|2023-08-03 00:55:00|621.24|610.84|620.2|609.8|621.3|610.9|620.05|609.65|303
1691024400000|2023-08-03 01:00:00|620.33|609.93|618.95|608.55|620.68|610.28|618.48|608.08|434
1691024700000|2023-08-03 01:05:00|619.03|608.63|618.99|608.59|619.8|609.4|618.63|608.23|371
1691025000000|2023-08-03 01:10:00|618.98|608.58|618.99|608.59|619.35|608.95|617.7|607.3|457
1691025300000|2023-08-03 01:15:00|619.02|608.62|619.3|608.9|621.72|611.32|619.02|608.62|536
1691025600000|2023-08-03 01:20:00|619.55|609.15|620.7|610.3|621|610.6|619.28|608.88|429
1691025900000|2023-08-03 01:25:00|620.67|610.27|619.89|609.49|621.1|610.7|619.41|609.01|410
1691026200000|2023-08-03 01:30:00|619.94|609.54|621.88|611.48|622.21|611.81|619.91|609.51|475
1691026500000|2023-08-03 01:35:00|621.93|611.53|622.39|611.99|622.65|612.25|621.68|611.28|378
1691026800000|2023-08-03 01:40:00|622.38|611.98|622.21|611.81|623.15|612.75|622|611.6|386
1691027100000|2023-08-03 01:45:00|622.25|611.85|623.91|613.51|624.28|613.88|620.73|610.33|605
1691027400000|2023-08-03 01:50:00|624|613.6|622.12|611.72|624.13|613.73|621.66|611.26|368
1691027700000|2023-08-03 01:55:00|622.26|611.86|621.63|611.23|622.36|611.96|621.12|610.72|296
1691028000000|2023-08-03 02:00:00|621.7|611.3|620.89|610.49|622.29|611.89|620.6|610.2|417
1691028300000|2023-08-03 02:05:00|620.93|610.53|620.68|610.28|621.3|610.9|620.46|610.06|207
1691028600000|2023-08-03 02:10:00|620.7|610.3|619|608.6|620.96|610.56|618.8|608.4|364
1691028900000|2023-08-03 02:15:00|619.03|608.63|618.6|608.2|620.04|609.64|618.6|608.2|341
1691029200000|2023-08-03 02:20:00|618.63|608.23|616.82|606.42|618.82|608.42|616.29|605.89|402
1691029500000|2023-08-03 02:25:00|616.83|606.43|615.16|604.76|616.89|606.49|614.67|604.27|551
1691029800000|2023-08-03 02:30:00|615.18|604.78|616.11|605.71|616.13|605.73|614.73|604.33|433
1691030100000|2023-08-03 02:35:00|616.13|605.73|616.96|606.56|617.01|606.61|615.58|605.18|438
1691030400000|2023-08-03 02:40:00|616.95|606.55|616.43|606.03|617.39|606.99|616.3|605.9|367
1691030700000|2023-08-03 02:45:00|616.7|606.3|617.23|606.83|617.74|607.34|616.51|606.11|403
1691031000000|2023-08-03 02:50:00|617.24|606.84|617.95|607.55|618.36|607.96|617.16|606.76|274
1691031300000|2023-08-03 02:55:00|617.87|607.47|619.16|608.76|619.21|608.81|617.68|607.28|304
1691031600000|2023-08-03 03:00:00|619.1|608.7|619.17|608.77|619.75|609.35|618.21|607.81|360
1691031900000|2023-08-03 03:05:00|619.16|608.76|619.61|609.21|620.7|610.3|618.99|608.59|402
1691032200000|2023-08-03 03:10:00|619.57|609.17|619.6|609.2|620.3|609.9|618.84|608.44|498
1691032500000|2023-08-03 03:15:00|619.65|609.25|620.05|609.65|620.32|609.92|619.2|608.8|407
1691032800000|2023-08-03 03:20:00|620.06|609.66|621.39|610.99|621.39|610.99|619.4|609|440
1691033100000|2023-08-03 03:25:00|621.34|610.94|620.98|610.58|621.34|610.94|620.53|610.13|219
1691033400000|2023-08-03 03:30:00|620.99|610.59|620.71|610.31|621.41|611.01|620|609.6|373
1691033700000|2023-08-03 03:35:00|620.74|610.34|621.68|611.28|621.93|611.53|620.63|610.23|358
1691034000000|2023-08-03 03:40:00|621.76|611.36|620.66|610.26|622.09|611.69|620.3|609.9|391
1691034300000|2023-08-03 03:45:00|620.62|610.22|619.95|609.55|620.95|610.55|619.91|609.51|320
1691034600000|2023-08-03 03:50:00|620.04|609.64|620.67|610.27|620.77|610.37|620|609.6|230
1691034900000|2023-08-03 03:55:00|620.6|610.2|621.56|611.16|621.98|611.58|620.6|610.2|337
1691035200000|2023-08-03 04:00:00|621.65|611.25|621.36|610.96|622.1|611.7|620.91|610.51|557
1691035500000|2023-08-03 04:05:00|621.34|610.94|620.51|610.11|621.65|611.25|620.36|609.96|446
1691035800000|2023-08-03 04:10:00|620.53|610.13|620.15|609.75|620.59|610.19|619.5|609.1|322
1691036100000|2023-08-03 04:15:00|620.11|609.71|620.03|609.63|620.66|610.26|619.56|609.16|333
1691036400000|2023-08-03 04:20:00|620.02|609.62|620.85|610.45|620.9|610.5|619.76|609.36|277
1691036700000|2023-08-03 04:25:00|620.8|610.4|619.84|609.44|621.15|610.75|618.88|608.48|451
1691037000000|2023-08-03 04:30:00|619.83|609.43|620.13|609.73|620.4|610|619.28|608.88|408
1691037300000|2023-08-03 04:35:00|620.07|609.67|620.22|609.82|620.84|610.44|619.5|609.1|567
1691037600000|2023-08-03 04:40:00|620.2|609.8|620.95|610.55|621.24|610.84|619.88|609.48|461
1691037900000|2023-08-03 04:45:00|620.9|610.5|620.9|610.5|621.44|611.04|620.38|609.98|503
1691038200000|2023-08-03 04:50:00|620.92|610.52|620.51|610.11|621.57|611.17|620.46|610.06|356
1691038500000|2023-08-03 04:55:00|620.54|610.14|620.98|610.58|621.26|610.86|620.53|610.13|351
1691038800000|2023-08-03 05:00:00|621.03|610.63|621.73|611.33|622.22|611.82|620.65|610.25|388
1691039100000|2023-08-03 05:05:00|621.69|611.29|621.11|610.71|622.22|611.82|620.65|610.25|391
1691039400000|2023-08-03 05:10:00|621.14|610.74|619.96|609.56|621.14|610.74|619.45|609.05|494
1691039700000|2023-08-03 05:15:00|619.92|609.52|619.95|609.55|620.32|609.92|619.57|609.17|519
1691040000000|2023-08-03 05:20:00|619.9|609.5|620.83|610.43|620.95|610.55|619.85|609.45|399
1691040300000|2023-08-03 05:25:00|620.75|610.35|621.65|611.25|621.81|611.41|620.63|610.23|318
1691040600000|2023-08-03 05:30:00|621.59|611.19|620.91|610.51|621.88|611.48|620.78|610.38|347
1691040900000|2023-08-03 05:35:00|621.02|610.62|621.72|611.32|622.04|611.64|620.8|610.4|337
1691041200000|2023-08-03 05:40:00|621.58|611.18|621.33|610.93|621.96|611.56|620.8|610.4|331
1691041500000|2023-08-03 05:45:00|621.29|610.89|620.99|610.59|621.45|611.05|620.66|610.26|311
1691041800000|2023-08-03 05:50:00|620.94|610.54|622.01|611.61|622.19|611.79|620.73|610.33|371
1691042100000|2023-08-03 05:55:00|621.85|611.45|624.1|613.7|624.1|613.7|621.65|611.25|402
1691042400000|2023-08-03 06:00:00|624.13|613.73|623.09|612.69|624.33|613.93|622.57|612.17|471
1691042700000|2023-08-03 06:05:00|623.08|612.68|622.02|611.62|623.3|612.9|621.78|611.38|392
1691043000000|2023-08-03 06:10:00|622|611.6|621.23|610.83|622.44|612.04|620.85|610.45|413
1691043300000|2023-08-03 06:15:00|621.21|610.81|621.73|611.33|622.25|611.85|621.09|610.69|351
1691043600000|2023-08-03 06:20:00|621.77|611.37|621.87|611.47|622.08|611.68|621.2|610.8|289
1691043900000|2023-08-03 06:25:00|621.83|611.43|621.54|611.14|622.55|612.15|621.17|610.77|330
1691044200000|2023-08-03 06:30:00|621.69|611.29|621.32|610.92|622.07|611.67|620.9|610.5|376
1691044500000|2023-08-03 06:35:00|620.88|610.48|622.13|611.73|622.17|611.77|620.88|610.48|390
1691044800000|2023-08-03 06:40:00|622.23|611.83|620.96|610.56|622.3|611.9|620.69|610.29|463
1691045100000|2023-08-03 06:45:00|621|610.6|622.09|611.69|622.19|611.79|620.78|610.38|435
1691045400000|2023-08-03 06:50:00|622.08|611.68|619.69|609.29|622.08|611.68|619|608.6|723
1691045700000|2023-08-03 06:55:00|619.71|609.31|619.11|608.71|620.78|610.38|618.91|608.51|556
1691046000000|2023-08-03 07:00:00|619.09|608.69|620.78|610.38|620.87|610.47|618.78|608.38|586
1691046300000|2023-08-03 07:05:00|621.13|610.73|619.52|609.12|621.3|610.9|619.38|608.98|423
1691046600000|2023-08-03 07:10:00|619.57|609.17|619.27|608.87|620.07|609.67|618.75|608.35|391
1691046900000|2023-08-03 07:15:00|619.18|608.78|617.49|607.09|619.53|609.13|616.87|606.47|484
1691047200000|2023-08-03 07:20:00|617.36|606.96|617.1|606.7|617.77|607.37|615.5|605.1|635
1691047500000|2023-08-03 07:25:00|617.19|606.79|618.16|607.76|618.86|608.46|616.41|606.01|527
1691047800000|2023-08-03 07:30:00|618.42|608.02|618.67|608.27|619.21|608.81|618.01|607.61|390
1691048100000|2023-08-03 07:35:00|618.7|608.3|619.34|608.94|620.33|609.93|618.5|608.1|457
1691048400000|2023-08-03 07:40:00|619.44|609.04|620.58|610.18|620.87|610.47|619.1|608.7|386
1691048700000|2023-08-03 07:45:00|620.57|610.17|619.29|608.89|621.02|610.62|619.26|608.86|306
1691049000000|2023-08-03 07:50:00|619.32|608.92|619.78|609.38|620.2|609.8|618.95|608.55|425
1691049300000|2023-08-03 07:55:00|619.63|609.23|619.76|609.36|620.18|609.78|619.39|608.99|304
1691049600000|2023-08-03 08:00:00|619.81|609.41|618.48|608.08|620.1|609.7|618.3|607.9|506
1691049900000|2023-08-03 08:05:00|618.45|608.05|619.12|608.72|619.3|608.9|618.23|607.83|422
1691050200000|2023-08-03 08:10:00|619.09|608.69|617.66|607.26|619.25|608.85|617.45|607.05|329
1691050500000|2023-08-03 08:15:00|617.56|607.16|617.24|606.84|617.85|607.45|616.96|606.56|376
1691050800000|2023-08-03 08:20:00|617.29|606.89|615.85|605.45|617.34|606.94|614.78|604.38|652
1691051100000|2023-08-03 08:25:00|615.48|605.08|616.88|606.48|617.27|606.87|612.51|602.11|790
1691051400000|2023-08-03 08:30:00|616.8|606.4|616.57|606.17|617.31|606.91|616.15|605.75|602
1691051700000|2023-08-03 08:35:00|616.49|606.09|616.45|606.05|617.12|606.72|616.24|605.84|412
1691052000000|2023-08-03 08:40:00|616.53|606.13|615.82|605.42|617|606.6|615.38|604.98|510
1691052300000|2023-08-03 08:45:00|615.81|605.41|615.23|604.83|616.57|606.17|614.9|604.5|537
1691052600000|2023-08-03 08:50:00|615.33|604.93|615.31|604.91|615.47|605.07|614.2|603.8|513
1691052900000|2023-08-03 08:55:00|615.33|604.93|616.14|605.74|616.64|606.24|614.85|604.45|517
1691053200000|2023-08-03 09:00:00|616.2|605.8|616.78|606.38|617.63|607.23|616.04|605.64|475
1691053500000|2023-08-03 09:05:00|616.82|606.42|618.02|607.62|618.54|608.14|616.69|606.29|417
1691053800000|2023-08-03 09:10:00|618.07|607.67|617.29|606.89|618.53|608.13|616.99|606.59|413
1691054100000|2023-08-03 09:15:00|617.34|606.94|618.88|608.48|618.88|608.48|616.8|606.4|365
1691054400000|2023-08-03 09:20:00|618.4|608|618.16|607.76|619.34|608.94|617.64|607.24|475
1691054700000|2023-08-03 09:25:00|618.38|607.98|618.22|607.82|619.16|608.76|617.65|607.25|408
1691055000000|2023-08-03 09:30:00|618.15|607.75|618.01|607.61|618.38|607.98|617.15|606.75|410
1691055300000|2023-08-03 09:35:00|618.04|607.64|617.89|607.49|618.45|608.05|617.13|606.73|443
1691055600000|2023-08-03 09:40:00|617.88|607.48|617.75|607.35|618.42|608.02|617.07|606.67|392
1691055900000|2023-08-03 09:45:00|617.68|607.28|617.16|606.76|618.04|607.64|616.64|606.24|345
1691056200000|2023-08-03 09:50:00|617.15|606.75|618.06|607.66|618.22|607.82|616.96|606.56|316
1691056500000|2023-08-03 09:55:00|618.07|607.67|617.26|606.86|618.07|607.67|617.09|606.69|247
1691056800000|2023-08-03 10:00:00|617.27|606.87|617.19|606.79|617.72|607.32|616.58|606.18|405
1691057100000|2023-08-03 10:05:00|617.4|607|616.38|605.98|617.4|607|615.74|605.34|384
1691057400000|2023-08-03 10:10:00|616.23|605.83|615.26|604.86|616.69|606.29|615.05|604.65|300
1691057700000|2023-08-03 10:15:00|615.39|604.99|615.2|604.8|615.69|605.29|614.92|604.52|285
1691058000000|2023-08-03 10:20:00|615.21|604.81|615.71|605.31|616.08|605.68|614.74|604.34|339
1691058300000|2023-08-03 10:25:00|615.76|605.36|616.71|606.31|616.71|606.31|615.5|605.1|301
1691058600000|2023-08-03 10:30:00|616.65|606.25|616.15|605.75|617.09|606.69|616.01|605.61|299
1691058900000|2023-08-03 10:35:00|616.12|605.72|620.88|610.48|621|610.6|616|605.6|449
1691059200000|2023-08-03 10:40:00|620.87|610.47|622.47|612.07|625.78|615.38|620.55|610.15|756
1691059500000|2023-08-03 10:45:00|622.4|612|625.6|615.2|625.6|615.2|622.17|611.77|485
1691059800000|2023-08-03 10:50:00|625.64|615.24|624.86|614.46|628.86|618.46|624.32|613.92|657
1691060100000|2023-08-03 10:55:00|624.9|614.5|623.85|613.45|625.28|614.88|623.73|613.33|431
1691060400000|2023-08-03 11:00:00|623.91|613.51|624.91|614.51|625.96|615.56|623.74|613.34|577
1691060700000|2023-08-03 11:05:00|624.95|614.55|623.08|612.68|624.95|614.55|622.78|612.38|526
1691061000000|2023-08-03 11:10:00|623.06|612.66|624.26|613.86|624.58|614.18|622.63|612.23|391
1691061300000|2023-08-03 11:15:00|624.29|613.89|624.51|614.11|625.03|614.63|623.94|613.54|340
1691061600000|2023-08-03 11:20:00|624.63|614.23|625.85|615.45|626.05|615.65|624.05|613.65|475
1691061900000|2023-08-03 11:25:00|625.86|615.46|624.85|614.45|626.56|616.16|624.83|614.43|443
1691062200000|2023-08-03 11:30:00|624.89|614.49|626.33|615.93|626.77|616.37|624.81|614.41|550
1691062500000|2023-08-03 11:35:00|626.37|615.97|626.15|615.75|626.52|616.12|624.93|614.53|478
1691062800000|2023-08-03 11:40:00|625.96|615.56|627.08|616.68|627.55|617.15|625.49|615.09|486
1691063100000|2023-08-03 11:45:00|626.78|616.38|627.7|617.3|627.96|617.56|626.65|616.25|449
1691063400000|2023-08-03 11:50:00|627.74|617.34|628.25|617.85|628.45|618.05|626.98|616.58|414
1691063700000|2023-08-03 11:55:00|628.22|617.82|626.85|616.45|628.32|617.92|626.07|615.67|514
1691064000000|2023-08-03 12:00:00|626.86|616.46|627.02|616.62|629.01|618.61|626.51|616.11|584
1691064300000|2023-08-03 12:05:00|626.91|616.51|626.49|616.09|626.97|616.57|625.68|615.28|450
1691064600000|2023-08-03 12:10:00|626.53|616.13|625.13|614.73|626.7|616.3|624.65|614.25|367
1691064900000|2023-08-03 12:15:00|625.42|615.02|623.65|613.25|625.52|615.12|623.4|613|571
1691065200000|2023-08-03 12:20:00|623.76|613.36|622.83|612.43|624.01|613.61|622.49|612.09|474
1691065500000|2023-08-03 12:25:00|622.8|612.4|622.52|612.12|623.53|613.13|621.97|611.57|547
1691065800000|2023-08-03 12:30:00|622.66|612.26|621.51|611.11|623.07|612.67|621.03|610.63|597
1691066100000|2023-08-03 12:35:00|621.5|611.1|621.54|611.14|622.24|611.84|621.19|610.79|469
1691066400000|2023-08-03 12:40:00|621.56|611.16|621.96|611.56|622.41|612.01|621.28|610.88|491
1691066700000|2023-08-03 12:45:00|621.97|611.57|622.46|612.06|622.6|612.2|621.71|611.31|427
1691067000000|2023-08-03 12:50:00|622.39|611.99|625.63|615.23|626.41|616.01|622.13|611.73|560
1691067300000|2023-08-03 12:55:00|626.04|615.64|625.12|614.72|626.56|616.16|624.75|614.35|478
1691067600000|2023-08-03 13:00:00|625.24|614.84|626.59|616.19|627.19|616.79|625.04|614.64|575
1691067900000|2023-08-03 13:05:00|626.63|616.23|628.67|618.27|629.13|618.73|626.16|615.76|410
1691068200000|2023-08-03 13:10:00|628.77|618.37|628.07|617.67|629.92|619.52|627.76|617.36|603
1691068500000|2023-08-03 13:15:00|628.15|617.75|627.09|616.69|628.53|618.13|626.58|616.18|472
1691068800000|2023-08-03 13:20:00|627.03|616.63|626.22|615.82|627.34|616.94|625.66|615.26|486
1691069100000|2023-08-03 13:25:00|626.27|615.87|625.55|615.15|626.31|615.91|625.13|614.73|427
1691069400000|2023-08-03 13:30:00|625.59|615.19|623.82|613.42|625.76|615.36|623.24|612.84|535
1691069700000|2023-08-03 13:35:00|623.68|613.28|625.95|615.55|626.41|616.01|623.64|613.24|609
1691070000000|2023-08-03 13:40:00|625.94|615.54|625.16|614.76|626.07|615.67|624.8|614.4|468
1691070300000|2023-08-03 13:45:00|625.18|614.78|625.56|615.16|625.93|615.53|624.17|613.77|641
1691070600000|2023-08-03 13:50:00|625.44|615.04|624.23|613.83|625.54|615.14|624.15|613.75|486
1691070900000|2023-08-03 13:55:00|624.24|613.84|623.8|613.4|624.46|614.06|623.31|612.91|522
1691071200000|2023-08-03 14:00:00|623.73|613.33|624.84|614.44|625.07|614.67|623.5|613.1|696
1691071500000|2023-08-03 14:05:00|624.85|614.45|624.86|614.46|626.23|615.83|624.61|614.21|580
1691071800000|2023-08-03 14:10:00|624.8|614.4|625.76|615.36|626.02|615.62|624.8|614.4|470
1691072100000|2023-08-03 14:15:00|625.78|615.38|624.99|614.59|626.01|615.61|624.72|614.32|441
1691072400000|2023-08-03 14:20:00|625|614.6|623.98|613.58|625.48|615.08|623.71|613.31|458
1691072700000|2023-08-03 14:25:00|624.11|613.71|624.85|614.45|625|614.6|623.51|613.11|407
1691073000000|2023-08-03 14:30:00|624.86|614.46|625.32|614.92|625.41|615.01|623.99|613.59|398
1691073300000|2023-08-03 14:35:00|625.23|614.83|627.05|616.65|627.09|616.69|625.23|614.83|578
1691073600000|2023-08-03 14:40:00|627.06|616.66|626.97|616.57|627.89|617.49|626.53|616.13|624
1691073900000|2023-08-03 14:45:00|626.91|616.51|628.02|617.62|628.65|618.25|626.69|616.29|632
1691074200000|2023-08-03 14:50:00|628|617.6|626.87|616.47|628.24|617.84|626.75|616.35|652
1691074500000|2023-08-03 14:55:00|626.88|616.48|628.16|617.76|628.68|618.28|626.88|616.48|521
1691074800000|2023-08-03 15:00:00|628.29|617.89|628.22|617.82|629.57|619.17|627.98|617.58|729
1691075100000|2023-08-03 15:05:00|628.26|617.86|627.1|616.7|628.55|618.15|626.22|615.82|550
1691075400000|2023-08-03 15:10:00|627.11|616.71|627.66|617.26|627.85|617.45|626.83|616.43|540
1691075700000|2023-08-03 15:15:00|627.59|617.19|626.89|616.49|627.77|617.37|626.5|616.1|545
1691076000000|2023-08-03 15:20:00|626.95|616.55|625.7|615.3|627.66|617.26|624.28|613.88|675
1691076300000|2023-08-03 15:25:00|625.67|615.27|625.14|614.74|625.83|615.43|624.76|614.36|573
1691076600000|2023-08-03 15:30:00|625.16|614.76|624.97|614.57|625.76|615.36|624.62|614.22|515
1691076900000|2023-08-03 15:35:00|625.02|614.62|625.31|614.91|625.47|615.07|624.33|613.93|492
1691077200000|2023-08-03 15:40:00|625.34|614.94|624.71|614.31|625.44|615.04|624.56|614.16|288
1691077500000|2023-08-03 15:45:00|624.7|614.3|624.42|614.02|625.39|614.99|624.11|613.71|369
1691077800000|2023-08-03 15:50:00|624.41|614.01|623.99|613.59|624.68|614.28|623.49|613.09|398
1691078100000|2023-08-03 15:55:00|623.97|613.57|622.61|612.21|624.29|613.89|622.55|612.15|345
1691078400000|2023-08-03 16:00:00|622.6|612.2|621.48|611.08|623.11|612.71|620.66|610.26|691
1691078700000|2023-08-03 16:05:00|621.41|611.01|621.56|611.16|622.47|612.07|621.24|610.84|480
1691079000000|2023-08-03 16:10:00|621.54|611.14|622.24|611.84|622.39|611.99|621.24|610.84|405
1691079300000|2023-08-03 16:15:00|622.27|611.87|621.93|611.53|622.67|612.27|621.74|611.34|371
1691079600000|2023-08-03 16:20:00|621.91|611.51|623.46|613.06|623.53|613.13|621.73|611.33|491
1691079900000|2023-08-03 16:25:00|623.47|613.07|624.75|614.35|625.04|614.64|623.37|612.97|510
1691080200000|2023-08-03 16:30:00|624.9|614.5|624.5|614.1|625.77|615.37|624.32|613.92|539
1691080500000|2023-08-03 16:35:00|624.42|614.02|624.02|613.62|624.62|614.22|623.51|613.11|437
1691080800000|2023-08-03 16:40:00|624.05|613.65|623.86|613.46|624.27|613.87|623.44|613.04|428
1691081100000|2023-08-03 16:45:00|623.89|613.49|623.04|612.64|624.01|613.61|622.74|612.34|327
1691081400000|2023-08-03 16:50:00|623.09|612.69|623.55|613.15|623.6|613.2|622.83|612.43|351
1691081700000|2023-08-03 16:55:00|623.59|613.19|624.01|613.61|624.63|614.23|623.45|613.05|310
1691082000000|2023-08-03 17:00:00|623.98|613.58|626.37|615.97|626.52|616.12|623.75|613.35|638
1691082300000|2023-08-03 17:05:00|626.36|615.96|626.68|616.28|626.81|616.41|625.35|614.95|578
1691082600000|2023-08-03 17:10:00|626.63|616.23|626.63|616.23|627.13|616.73|626.18|615.78|567
1691082900000|2023-08-03 17:15:00|626.68|616.28|625.48|615.08|627.18|616.78|625.04|614.64|593
1691083200000|2023-08-03 17:20:00|625.4|615|624.86|614.46|625.84|615.44|624.86|614.46|335
1691083500000|2023-08-03 17:25:00|624.87|614.47|624.34|613.94|625.1|614.7|624.24|613.84|499
1691083800000|2023-08-03 17:30:00|624.42|614.02|622.92|612.52|624.68|614.28|622.84|612.44|593
1691084100000|2023-08-03 17:35:00|622.85|612.45|622.82|612.42|623.01|612.61|622.35|611.95|338
1691084400000|2023-08-03 17:40:00|622.72|612.32|622.04|611.64|622.99|612.59|621.96|611.56|256
1691084700000|2023-08-03 17:45:00|622.08|611.68|621.15|610.75|622.3|611.9|620.72|610.32|394
1691085000000|2023-08-03 17:50:00|621.07|610.67|619.89|609.49|621.5|611.1|619.84|609.44|356
1691085300000|2023-08-03 17:55:00|619.9|609.5|619.68|609.28|620.36|609.96|619.63|609.23|363
1691085600000|2023-08-03 18:00:00|619.7|609.3|618.76|608.36|619.7|609.3|618.58|608.18|390
1691085900000|2023-08-03 18:05:00|618.75|608.35|618.97|608.57|619.72|609.32|618.19|607.79|477
1691086200000|2023-08-03 18:10:00|619.08|608.68|618.64|608.24|619.43|609.03|617.38|606.98|549
1691086500000|2023-08-03 18:15:00|618.63|608.23|617.92|607.52|619.24|608.84|617.91|607.51|486
1691086800000|2023-08-03 18:20:00|617.9|607.5|618|607.6|618.54|608.14|617.3|606.9|548
1691087100000|2023-08-03 18:25:00|617.97|607.57|618.29|607.89|618.88|608.48|617.97|607.57|316
1691087400000|2023-08-03 18:30:00|618.3|607.9|618.23|607.83|618.42|608.02|617.78|607.38|347
1691087700000|2023-08-03 18:35:00|618.21|607.81|618.72|608.32|619.1|608.7|618|607.6|364
1691088000000|2023-08-03 18:40:00|618.89|608.49|618.41|608.01|618.93|608.53|617.62|607.22|383
1691088300000|2023-08-03 18:45:00|618.4|608|617.62|607.22|618.47|608.07|617.23|606.83|378
1691088600000|2023-08-03 18:50:00|617.63|607.23|617.51|607.11|618.08|607.68|617.11|606.71|276
1691088900000|2023-08-03 18:55:00|617.49|607.09|618.26|607.86|618.45|608.05|617.28|606.88|348
1691089200000|2023-08-03 19:00:00|618.28|607.88|617.86|607.46|618.44|608.04|617.37|606.97|393
1691089500000|2023-08-03 19:05:00|617.89|607.49|618.67|608.27|618.89|608.49|617.37|606.97|371
1691089800000|2023-08-03 19:10:00|618.73|608.33|617.83|607.43|618.96|608.56|617.67|607.27|349
1691090100000|2023-08-03 19:15:00|617.93|607.53|617.24|606.84|617.93|607.53|616.95|606.55|398
1691090400000|2023-08-03 19:20:00|617.13|606.73|616.9|606.5|617.19|606.79|616.28|605.88|366
1691090700000|2023-08-03 19:25:00|616.84|606.44|616.99|606.59|617.26|606.86|616.4|606|262
1691091000000|2023-08-03 19:30:00|617.02|606.62|617.19|606.79|617.42|607.02|616.93|606.53|186
1691091300000|2023-08-03 19:35:00|617.18|606.78|617.66|607.26|617.78|607.38|617.03|606.63|252
1691091600000|2023-08-03 19:40:00|617.63|607.23|618.08|607.68|618.13|607.73|617.35|606.95|281
1691091900000|2023-08-03 19:45:00|618.07|607.67|618.31|607.91|618.65|608.25|617.46|607.06|314
1691092200000|2023-08-03 19:50:00|618.35|607.95|619.38|608.98|619.38|608.98|618.15|607.75|334
1691092500000|2023-08-03 19:55:00|619.37|608.97|618.96|608.56|619.38|608.98|618.7|608.3|240
1691092800000|2023-08-03 20:00:00|618.84|608.44|619.47|609.07|620.56|610.16|618.68|608.28|527
1691093100000|2023-08-03 20:05:00|619.55|609.15|619.49|609.09|619.89|609.49|618.74|608.34|395
1691093400000|2023-08-03 20:10:00|619.5|609.1|620.84|610.44|620.87|610.47|619.41|609.01|345
1691093700000|2023-08-03 20:15:00|620.86|610.46|621.35|610.95|621.54|611.14|620.64|610.24|295
1691094000000|2023-08-03 20:20:00|621.36|610.96|622.9|612.5|623.02|612.62|621.25|610.85|367
1691094300000|2023-08-03 20:25:00|622.97|612.57|624.04|613.64|624.36|613.96|622.94|612.54|382
1691094600000|2023-08-03 20:30:00|624.02|613.62|622.82|612.42|624.2|613.8|622.45|612.05|594
1691094900000|2023-08-03 20:35:00|622.7|612.3|622.91|612.51|623.2|612.8|622.1|611.7|533
1691095200000|2023-08-03 20:40:00|622.98|612.58|622.66|612.26|623|612.6|622.08|611.68|457
1691095500000|2023-08-03 20:45:00|622.59|612.19|620.91|610.51|622.87|612.47|620.91|610.51|426
1691095800000|2023-08-03 20:50:00|620.84|610.44|620.55|610.15|621.17|610.77|620.35|609.95|402
1691096100000|2023-08-03 20:55:00|620.57|610.17|620.36|609.96|620.79|610.39|619.99|609.59|378
1691096400000|2023-08-03 21:00:00|620.35|609.95|620.36|609.96|620.73|610.33|620.24|609.84|377
1691096700000|2023-08-03 21:05:00|620.38|609.98|619.9|609.5|620.53|610.13|619.84|609.44|177
1691097000000|2023-08-03 21:10:00|619.83|609.43|620.33|609.93|620.33|609.93|619.54|609.14|208
1691097300000|2023-08-03 21:15:00|620.35|609.95|620.26|609.86|620.36|609.96|620.02|609.62|161
1691097600000|2023-08-03 21:20:00|620.28|609.88|621.02|610.62|621.09|610.69|620.24|609.84|122
1691097900000|2023-08-03 21:25:00|621.05|610.65|622.16|611.76|622.21|611.81|621.01|610.61|199
1691098200000|2023-08-03 21:30:00|622.18|611.78|621.62|611.22|622.22|611.82|620.94|610.54|221
1691098500000|2023-08-03 21:35:00|621.63|611.23|621.05|610.65|621.63|611.23|620.94|610.54|128
1691098800000|2023-08-03 21:40:00|621.04|610.64|620.5|610.1|621.15|610.75|620.45|610.05|239
1691099100000|2023-08-03 21:45:00|620.47|610.07|619.93|609.53|620.51|610.11|619.92|609.52|121
1691099400000|2023-08-03 21:50:00|619.92|609.52|619.75|609.35|619.92|609.52|619.69|609.29|365
1691099700000|2023-08-03 21:55:00|619.76|609.36|618.22|607.82|624.52|614.12|617.51|607.11|495
1691100000000|2023-08-03 22:00:00|618.2|607.8|618.69|608.29|619.1|608.7|617.8|607.4|671
1691100300000|2023-08-03 22:05:00|618.56|608.16|613.31|602.91|618.79|608.39|611.4|601|898
1691100600000|2023-08-03 22:10:00|613.47|603.07|613.98|603.58|614.58|604.18|612.78|602.38|795
1691100900000|2023-08-03 22:15:00|614|603.6|612.39|601.99|614.35|603.95|611.79|601.39|813
1691101200000|2023-08-03 22:20:00|612.52|602.12|611.81|601.41|612.71|602.31|611.27|600.87|726
1691101500000|2023-08-03 22:25:00|611.74|601.34|611.09|600.69|611.91|601.51|610.63|600.23|517
1691101800000|2023-08-03 22:30:00|611.18|600.78|613.06|602.66|613.23|602.83|610.81|600.41|569
1691102100000|2023-08-03 22:35:00|613.03|602.63|612.88|602.48|613.54|603.14|612.6|602.2|521
1691102400000|2023-08-03 22:40:00|612.91|602.51|612.7|602.3|613.33|602.93|612.27|601.87|466
1691102700000|2023-08-03 22:45:00|612.72|602.32|613.93|603.53|614.21|603.81|612.44|602.04|531
1691103000000|2023-08-03 22:50:00|613.92|603.52|614.59|604.19|614.78|604.38|613.45|603.05|505
1691103300000|2023-08-03 22:55:00|614.61|604.21|615.24|604.84|615.57|605.17|614.36|603.96|465
1691103600000|2023-08-03 23:00:00|615.21|604.81|615.18|604.78|615.59|605.19|615.07|604.67|327
1691103900000|2023-08-03 23:05:00|615.16|604.76|616.84|606.44|617.01|606.61|615.1|604.7|361
1691104200000|2023-08-03 23:10:00|616.82|606.42|617.18|606.78|617.54|607.14|616.71|606.31|344
1691104500000|2023-08-03 23:15:00|617.2|606.8|617.06|606.66|617.52|607.12|616.65|606.25|249
1691104800000|2023-08-03 23:20:00|616.98|606.58|617.91|607.51|618.25|607.85|616.98|606.58|201
1691105100000|2023-08-03 23:25:00|617.96|607.56|618.33|607.93|618.81|608.41|617.71|607.31|378
1691105400000|2023-08-03 23:30:00|618.35|607.95|618.12|607.72|618.95|608.55|617.66|607.26|311
1691105700000|2023-08-03 23:35:00|618.2|607.8|617.03|606.63|618.5|608.1|616.91|606.51|434
1691106000000|2023-08-03 23:40:00|617.1|606.7|616.72|606.32|617.47|607.07|616.62|606.22|242
1691106300000|2023-08-03 23:45:00|616.73|606.33|616.17|605.77|617.51|607.11|616.09|605.69|381
1691106600000|2023-08-03 23:50:00|616.14|605.74|614.58|604.18|616.27|605.87|614.24|603.84|399
1691106900000|2023-08-03 23:55:00|614.45|604.05|614.68|604.28|615.04|604.64|613.91|603.51|446
1691107200000|2023-08-04 00:00:00|614.67|604.27|614.03|603.63|614.92|604.52|613.75|603.35|616
1691107500000|2023-08-04 00:05:00|614.01|603.61|612.9|602.5|614.38|603.98|612.49|602.09|496
1691107800000|2023-08-04 00:10:00|612.91|602.51|614.28|603.88|614.49|604.09|612.83|602.43|414
1691108100000|2023-08-04 00:15:00|614.29|603.89|615.62|605.22|616.2|605.8|614.2|603.8|453
1691108400000|2023-08-04 00:20:00|615.66|605.26|615.21|604.81|616.44|606.04|615|604.6|474
1691108700000|2023-08-04 00:25:00|615.08|604.68|613.77|603.37|615.81|605.41|613.77|603.37|389
1691109000000|2023-08-04 00:30:00|613.68|603.28|613.19|602.79|613.9|603.5|611.82|601.42|575
1691109300000|2023-08-04 00:35:00|613.18|602.78|614.52|604.12|614.63|604.23|613.02|602.62|379
1691109600000|2023-08-04 00:40:00|614.53|604.13|615.12|604.72|615.44|605.04|614.32|603.92|340
1691109900000|2023-08-04 00:45:00|615.11|604.71|613.23|602.83|615.13|604.73|612.85|602.45|390
1691110200000|2023-08-04 00:50:00|613.29|602.89|614.91|604.51|615.24|604.84|613.28|602.88|336
1691110500000|2023-08-04 00:55:00|614.9|604.5|615.81|605.41|616.1|605.7|614.69|604.29|420
1691110800000|2023-08-04 01:00:00|615.7|605.3|615.95|605.55|617.12|606.72|615.6|605.2|374
1691111100000|2023-08-04 01:05:00|615.92|605.52|615.41|605.01|616.54|606.14|615.17|604.77|314
1691111400000|2023-08-04 01:10:00|615.6|605.2|616.08|605.68|616.43|606.03|614.86|604.46|363
1691111700000|2023-08-04 01:15:00|616.02|605.62|616.4|606|616.79|606.39|615.55|605.15|338
1691112000000|2023-08-04 01:20:00|616.45|606.05|615.42|605.02|616.71|606.31|615.31|604.91|270
1691112300000|2023-08-04 01:25:00|615.47|605.07|615.28|604.88|616.1|605.7|614.58|604.18|323
1691112600000|2023-08-04 01:30:00|615.32|604.92|617.11|606.71|617.29|606.89|615.02|604.62|444
1691112900000|2023-08-04 01:35:00|617.14|606.74|617.67|607.27|619.71|609.31|617.1|606.7|551
1691113200000|2023-08-04 01:40:00|617.59|607.19|617.26|606.86|618.28|607.88|616.92|606.52|460
1691113500000|2023-08-04 01:45:00|617.13|606.73|616.52|606.12|617.74|607.34|616.31|605.91|399
1691113800000|2023-08-04 01:50:00|616.43|606.03|615.19|604.79|616.68|606.28|615.19|604.79|386
1691114100000|2023-08-04 01:55:00|615.15|604.75|614.61|604.21|615.9|605.5|614.61|604.21|280
1691114400000|2023-08-04 02:00:00|614.67|604.27|615.11|604.71|615.9|605.5|614.52|604.12|434
1691114700000|2023-08-04 02:05:00|615.13|604.73|613.87|603.47|615.61|605.21|613.77|603.37|475
1691115000000|2023-08-04 02:10:00|613.83|603.43|613.79|603.39|614.28|603.88|613.37|602.97|359
1691115300000|2023-08-04 02:15:00|613.82|603.42|614.29|603.89|614.91|604.51|613.71|603.31|411
1691115600000|2023-08-04 02:20:00|614.27|603.87|613.49|603.09|614.67|604.27|613.1|602.7|612
1691115900000|2023-08-04 02:25:00|613.58|603.18|614.17|603.77|614.5|604.1|613.3|602.9|529
1691116200000|2023-08-04 02:30:00|614.18|603.78|615.46|605.06|615.74|605.34|614.15|603.75|468
1691116500000|2023-08-04 02:35:00|615.5|605.1|615.25|604.85|615.77|605.37|614.9|604.5|287
1691116800000|2023-08-04 02:40:00|615.27|604.87|615.43|605.03|615.84|605.44|614.78|604.38|360
1691117100000|2023-08-04 02:45:00|615.44|605.04|615.42|605.02|615.91|605.51|614.87|604.47|404
1691117400000|2023-08-04 02:50:00|615.41|605.01|615.49|605.09|615.97|605.57|615.04|604.64|384
1691117700000|2023-08-04 02:55:00|615.32|604.92|615.31|604.91|616.08|605.68|615.09|604.69|334
1691118000000|2023-08-04 03:00:00|615.29|604.89|614.23|603.83|615.59|605.19|613.58|603.18|486
1691118300000|2023-08-04 03:05:00|614.17|603.77|614.44|604.04|614.98|604.58|613.59|603.19|460
1691118600000|2023-08-04 03:10:00|614.41|604.01|615.75|605.35|616|605.6|614.29|603.89|373
1691118900000|2023-08-04 03:15:00|615.7|605.3|615.88|605.48|616.28|605.88|615.05|604.65|331
1691119200000|2023-08-04 03:20:00|615.87|605.47|615.78|605.38|616.22|605.82|615.33|604.93|293
1691119500000|2023-08-04 03:25:00|615.94|605.54|616|605.6|616.06|605.66|615.41|605.01|380
1691119800000|2023-08-04 03:30:00|615.91|605.51|616.04|605.64|616.68|606.28|615.82|605.42|296
1691120100000|2023-08-04 03:35:00|616.24|605.84|615.96|605.56|616.65|606.25|615.93|605.53|352
1691120400000|2023-08-04 03:40:00|615.94|605.54|615.11|604.71|616.16|605.76|614.75|604.35|360
1691120700000|2023-08-04 03:45:00|615.08|604.68|615.41|605.01|615.89|605.49|615.05|604.65|313
1691121000000|2023-08-04 03:50:00|615.42|605.02|615.11|604.71|616.1|605.7|614.79|604.39|417
1691121300000|2023-08-04 03:55:00|615.13|604.73|615.5|605.1|615.76|605.36|614.8|604.4|285
1691121600000|2023-08-04 04:00:00|615.53|605.13|614.45|604.05|615.8|605.4|614.39|603.99|303
1691121900000|2023-08-04 04:05:00|614.55|604.15|614.47|604.07|615.71|605.31|614.31|603.91|349
1691122200000|2023-08-04 04:10:00|614.45|604.05|613.84|603.44|614.62|604.22|613.72|603.32|219
1691122500000|2023-08-04 04:15:00|614.05|603.65|613.29|602.89|614.05|603.65|612.75|602.35|304
1691122800000|2023-08-04 04:20:00|613.2|602.8|612.73|602.33|614.07|603.67|612.73|602.33|307
1691123100000|2023-08-04 04:25:00|612.7|602.3|613.44|603.04|613.51|603.11|612.53|602.13|313
1691123400000|2023-08-04 04:30:00|613.45|603.05|613.7|603.3|613.86|603.46|612.23|601.83|350
1691123700000|2023-08-04 04:35:00|613.66|603.26|613.96|603.56|614.44|604.04|613.46|603.06|366
1691124000000|2023-08-04 04:40:00|613.94|603.54|614.59|604.19|614.9|604.5|613.9|603.5|465
1691124300000|2023-08-04 04:45:00|614.67|604.27|614.8|604.4|615.41|605.01|614.46|604.06|423
1691124600000|2023-08-04 04:50:00|614.85|604.45|614.94|604.54|615.49|605.09|614.6|604.2|455
1691124900000|2023-08-04 04:55:00|615|604.6|615.83|605.43|616.25|605.85|614.67|604.27|407
1691125200000|2023-08-04 05:00:00|615.8|605.4|615.28|604.88|616.5|606.1|615.25|604.85|556
1691125500000|2023-08-04 05:05:00|615.27|604.87|615.34|604.94|615.81|605.41|614.79|604.39|421
1691125800000|2023-08-04 05:10:00|615.37|604.97|614.58|604.18|615.48|605.08|614.35|603.95|345
1691126100000|2023-08-04 05:15:00|614.62|604.22|614.61|604.21|615.31|604.91|614.31|603.91|421
1691126400000|2023-08-04 05:20:00|614.4|604|616.14|605.74|616.42|606.02|614.4|604|404
1691126700000|2023-08-04 05:25:00|616.19|605.79|616.11|605.71|617.11|606.71|616.11|605.71|466
1691127000000|2023-08-04 05:30:00|616.09|605.69|616.82|606.42|617.1|606.7|615.78|605.38|395
1691127300000|2023-08-04 05:35:00|616.75|606.35|617.35|606.95|617.67|607.27|616.75|606.35|401
1691127600000|2023-08-04 05:40:00|617.47|607.07|616.86|606.46|619.05|608.65|616.11|605.71|444
1691127900000|2023-08-04 05:45:00|616.85|606.45|616.76|606.36|617.07|606.67|616.3|605.9|326
1691128200000|2023-08-04 05:50:00|616.74|606.34|617.01|606.61|618.84|608.44|616.58|606.18|441
1691128500000|2023-08-04 05:55:00|616.72|606.32|617.83|607.43|618.89|608.49|616.53|606.13|576
1691128800000|2023-08-04 06:00:00|617.86|607.46|619.13|608.73|619.36|608.96|617.75|607.35|532
1691129100000|2023-08-04 06:05:00|619.11|608.71|618.22|607.82|619.36|608.96|617.98|607.58|402
1691129400000|2023-08-04 06:10:00|618.25|607.85|617.35|606.95|618.59|608.19|616.9|606.5|336
1691129700000|2023-08-04 06:15:00|617.23|606.83|616.98|606.58|617.67|607.27|616.48|606.08|550
1691130000000|2023-08-04 06:20:00|616.65|606.25|617.22|606.82|617.6|607.2|616.52|606.12|483
1691130300000|2023-08-04 06:25:00|617.16|606.76|617.15|606.75|617.54|607.14|616.75|606.35|390
1691130600000|2023-08-04 06:30:00|617.17|606.77|615.95|605.55|617.67|607.27|615.95|605.55|475
1691130900000|2023-08-04 06:35:00|616|605.6|615.98|605.58|616.45|606.05|615.52|605.12|427
1691131200000|2023-08-04 06:40:00|615.95|605.55|615.85|605.45|616.15|605.75|615.53|605.13|431
1691131500000|2023-08-04 06:45:00|615.81|605.41|615.42|605.02|616.18|605.78|614.92|604.52|473
1691131800000|2023-08-04 06:50:00|615.22|604.82|615.15|604.75|615.55|605.15|614.68|604.28|434
1691132100000|2023-08-04 06:55:00|615.18|604.78|615.08|604.68|615.6|605.2|614.76|604.36|432
1691132400000|2023-08-04 07:00:00|615.11|604.71|615.44|605.04|615.52|605.12|614|603.6|515
1691132700000|2023-08-04 07:05:00|615.32|604.92|615.67|605.27|615.89|605.49|615|604.6|314
1691133000000|2023-08-04 07:10:00|615.84|605.44|617.03|606.63|617.19|606.79|615.84|605.44|455
1691133300000|2023-08-04 07:15:00|617.08|606.68|617.14|606.74|617.42|607.02|616.69|606.29|443
1691133600000|2023-08-04 07:20:00|617.1|606.7|616.82|606.42|617.61|607.21|616.75|606.35|434
1691133900000|2023-08-04 07:25:00|616.96|606.56|615.59|605.19|617.14|606.74|615.4|605|365
1691134200000|2023-08-04 07:30:00|615.58|605.18|616.52|606.12|616.76|606.36|615.24|604.84|380
1691134500000|2023-08-04 07:35:00|616.56|606.16|617.93|607.53|618.39|607.99|616.41|606.01|390
1691134800000|2023-08-04 07:40:00|617.95|607.55|617.45|607.05|617.95|607.55|617.1|606.7|338
1691135100000|2023-08-04 07:45:00|617.5|607.1|617.31|606.91|618.52|608.12|617.13|606.73|461
1691135400000|2023-08-04 07:50:00|617.26|606.86|617.93|607.53|618.59|608.19|617.26|606.86|460
1691135700000|2023-08-04 07:55:00|617.91|607.51|617.76|607.36|618.33|607.93|617.4|607|400
1691136000000|2023-08-04 08:00:00|617.73|607.33|617.42|607.02|618.04|607.64|617.07|606.67|511
1691136300000|2023-08-04 08:05:00|617.41|607.01|618.01|607.61|618.74|608.34|617.39|606.99|532
1691136600000|2023-08-04 08:10:00|618.11|607.71|618.6|608.2|618.87|608.47|617.7|607.3|510
1691136900000|2023-08-04 08:15:00|618.51|608.11|619.17|608.77|619.44|609.04|618.35|607.95|439
1691137200000|2023-08-04 08:20:00|619.13|608.73|618|607.6|619.56|609.16|617.65|607.25|450
1691137500000|2023-08-04 08:25:00|618.05|607.65|617.82|607.42|618.76|608.36|617.77|607.37|411
1691137800000|2023-08-04 08:30:00|617.83|607.43|617.25|606.85|618.1|607.7|616.3|605.9|372
1691138100000|2023-08-04 08:35:00|617.22|606.82|616.56|606.16|618.07|607.67|616.4|606|398
1691138400000|2023-08-04 08:40:00|616.52|606.12|616.24|605.84|616.97|606.57|616.13|605.73|323
1691138700000|2023-08-04 08:45:00|616.23|605.83|615.83|605.43|616.57|606.17|615.67|605.27|269
1691139000000|2023-08-04 08:50:00|615.73|605.33|615.28|604.88|616.14|605.74|614.95|604.55|314
1691139300000|2023-08-04 08:55:00|615.21|604.81|614.96|604.56|615.5|605.1|614.67|604.27|325
1691139600000|2023-08-04 09:00:00|614.97|604.57|614.19|603.79|615.16|604.76|614.15|603.75|417
1691139900000|2023-08-04 09:05:00|614.17|603.77|614.42|604.02|614.85|604.45|614.15|603.75|302
1691140200000|2023-08-04 09:10:00|614.41|604.01|614.89|604.49|615.49|605.09|614.4|604|410
1691140500000|2023-08-04 09:15:00|614.77|604.37|615.88|605.48|616.46|606.06|614.77|604.37|347
1691140800000|2023-08-04 09:20:00|615.91|605.51|615.97|605.57|616.38|605.98|615.34|604.94|400
1691141100000|2023-08-04 09:25:00|616.07|605.67|616.68|606.28|616.86|606.46|615.97|605.57|268
1691141400000|2023-08-04 09:30:00|616.69|606.29|616.83|606.43|617.28|606.88|616.63|606.23|379
1691141700000|2023-08-04 09:35:00|616.97|606.57|616.57|606.17|617.26|606.86|616.3|605.9|342
1691142000000|2023-08-04 09:40:00|616.59|606.19|617.33|606.93|617.57|607.17|616.47|606.07|407
1691142300000|2023-08-04 09:45:00|617.4|607|618.13|607.73|618.35|607.95|617.27|606.87|385
1691142600000|2023-08-04 09:50:00|618.12|607.72|617.35|606.95|618.33|607.93|617.05|606.65|348
1691142900000|2023-08-04 09:55:00|617.31|606.91|617.81|607.41|618.46|608.06|617.18|606.78|419
1691143200000|2023-08-04 10:00:00|617.82|607.42|618.56|608.16|618.92|608.52|617.4|607|433
1691143500000|2023-08-04 10:05:00|618.58|608.18|618.45|608.05|619|608.6|617.63|607.23|445
1691143800000|2023-08-04 10:10:00|618.49|608.09|618.24|607.84|619.11|608.71|617.75|607.35|307
1691144100000|2023-08-04 10:15:00|617.99|607.59|617.31|606.91|618.27|607.87|617.31|606.91|330
1691144400000|2023-08-04 10:20:00|617.36|606.96|617.33|606.93|617.68|607.28|616.77|606.37|384
1691144700000|2023-08-04 10:25:00|617.67|607.27|617.7|607.3|618.01|607.61|617.01|606.61|357
1691145000000|2023-08-04 10:30:00|617.67|607.27|617.86|607.46|618.38|607.98|617.5|607.1|264
1691145300000|2023-08-04 10:35:00|617.93|607.53|616.83|606.43|617.95|607.55|616.2|605.8|298
1691145600000|2023-08-04 10:40:00|617.01|606.61|617.49|607.09|618.05|607.65|616.65|606.25|358
1691145900000|2023-08-04 10:45:00|617.47|607.07|616.8|606.4|617.84|607.44|616.5|606.1|371
1691146200000|2023-08-04 10:50:00|616.77|606.37|616.42|606.02|617.4|607|615.6|605.2|462
1691146500000|2023-08-04 10:55:00|616.41|606.01|617.16|606.76|617.7|607.3|616.33|605.93|269
1691146800000|2023-08-04 11:00:00|617.19|606.79|617.45|607.05|617.55|607.15|616.76|606.36|324
1691147100000|2023-08-04 11:05:00|617.51|607.11|616.05|605.65|617.61|607.21|615.95|605.55|365
1691147400000|2023-08-04 11:10:00|616.11|605.71|616.51|606.11|616.69|606.29|615.85|605.45|350
1691147700000|2023-08-04 11:15:00|616.46|606.06|615.81|605.41|616.74|606.34|615.69|605.29|386
1691148000000|2023-08-04 11:20:00|615.88|605.48|615.73|605.33|616.34|605.94|615.71|605.31|274
1691148300000|2023-08-04 11:25:00|615.81|605.41|616.2|605.8|616.42|606.02|615.72|605.32|203
1691148600000|2023-08-04 11:30:00|616.19|605.79|617.12|606.72|617.6|607.2|615.71|605.31|365
1691148900000|2023-08-04 11:35:00|617.23|606.83|615.92|605.52|617.74|607.34|615.83|605.43|383
1691149200000|2023-08-04 11:40:00|615.95|605.55|616.09|605.69|616.59|606.19|615.86|605.46|261
1691149500000|2023-08-04 11:45:00|616.21|605.81|616.08|605.68|617|606.6|615.51|605.11|367
1691149800000|2023-08-04 11:50:00|616.05|605.65|616.63|606.23|617.09|606.69|615.91|605.51|399
1691150100000|2023-08-04 11:55:00|616.78|606.38|615.97|605.57|617.22|606.82|615.91|605.51|383
1691150400000|2023-08-04 12:00:00|616.01|605.61|614.86|604.46|616.22|605.82|614.64|604.24|391
1691150700000|2023-08-04 12:05:00|614.85|604.45|615.32|604.92|615.62|605.22|614.4|604|446
1691151000000|2023-08-04 12:10:00|615.33|604.93|614.77|604.37|615.56|605.16|614.7|604.3|339
1691151300000|2023-08-04 12:15:00|614.84|604.44|614.62|604.22|615.04|604.64|614.25|603.85|313
1691151600000|2023-08-04 12:20:00|614.64|604.24|615.27|604.87|615.69|605.29|614.55|604.15|358
1691151900000|2023-08-04 12:25:00|615.34|604.94|616.1|605.7|616.41|606.01|615.14|604.74|387
1691152200000|2023-08-04 12:30:00|616.09|605.69|615.7|605.3|618.81|608.41|615.3|604.9|962
1691152500000|2023-08-04 12:35:00|615.72|605.32|616.86|606.46|617.61|607.21|614.99|604.59|899
1691152800000|2023-08-04 12:40:00|616.85|606.45|618.93|608.53|619.56|609.16|616.72|606.32|787
1691153100000|2023-08-04 12:45:00|619|608.6|618.74|608.34|619.7|609.3|617.76|607.36|678
1691153400000|2023-08-04 12:50:00|618.75|608.35|618.78|608.38|619.71|609.31|618.33|607.93|749
1691153700000|2023-08-04 12:55:00|618.74|608.34|618.12|607.72|618.96|608.56|617.58|607.18|584
1691154000000|2023-08-04 13:00:00|618.09|607.69|622.01|611.61|622.01|611.61|617.95|607.55|598
1691154300000|2023-08-04 13:05:00|622|611.6|620.22|609.82|622.4|612|619.23|608.83|618
1691154600000|2023-08-04 13:10:00|620.18|609.78|620.66|610.26|620.97|610.57|619.54|609.14|513
1691154900000|2023-08-04 13:15:00|620.68|610.28|621.47|611.07|622.99|612.59|620.39|609.99|600
1691155200000|2023-08-04 13:20:00|621.48|611.08|621.37|610.97|622.08|611.68|621.13|610.73|486
1691155500000|2023-08-04 13:25:00|621.33|610.93|621.03|610.63|621.62|611.22|620.08|609.68|520
1691155800000|2023-08-04 13:30:00|621.02|610.62|623.72|613.32|624.79|614.39|620.57|610.17|701
1691156100000|2023-08-04 13:35:00|623.81|613.41|624.86|614.46|625.31|614.91|623.43|613.03|717
1691156400000|2023-08-04 13:40:00|624.83|614.43|624.08|613.68|625.8|615.4|623.42|613.02|667
1691156700000|2023-08-04 13:45:00|624.11|613.71|626.28|615.88|626.48|616.08|623.87|613.47|664
1691157000000|2023-08-04 13:50:00|626.18|615.78|625.51|615.11|626.98|616.58|625.43|615.03|730
1691157300000|2023-08-04 13:55:00|625.5|615.1|623.94|613.54|625.78|615.38|623.7|613.3|565
1691157600000|2023-08-04 14:00:00|624.02|613.62|621.94|611.54|624.7|614.3|621.54|611.14|728
1691157900000|2023-08-04 14:05:00|622.01|611.61|621.63|611.23|622.36|611.96|621.29|610.89|672
1691158200000|2023-08-04 14:10:00|621.7|611.3|621.93|611.53|622.49|612.09|621.67|611.27|423
1691158500000|2023-08-04 14:15:00|621.92|611.52|622.83|612.43|622.83|612.43|621.28|610.88|399
1691158800000|2023-08-04 14:20:00|622.84|612.44|623.45|613.05|623.84|613.44|622.5|612.1|427
1691159100000|2023-08-04 14:25:00|623.39|612.99|623.64|613.24|623.93|613.53|623.12|612.72|403
1691159400000|2023-08-04 14:30:00|623.68|613.28|624.33|613.93|624.85|614.45|623.67|613.27|444
1691159700000|2023-08-04 14:35:00|624.34|613.94|624.53|614.13|624.63|614.23|623.63|613.23|367
1691160000000|2023-08-04 14:40:00|624.55|614.15|624.49|614.09|625.33|614.93|624.01|613.61|487
1691160300000|2023-08-04 14:45:00|624.45|614.05|623.96|613.56|624.78|614.38|623.33|612.93|442
1691160600000|2023-08-04 14:50:00|623.98|613.58|625.59|615.19|625.91|615.51|623.98|613.58|481
1691160900000|2023-08-04 14:55:00|625.6|615.2|625.87|615.47|626.01|615.61|625.18|614.78|466
1691161200000|2023-08-04 15:00:00|625.89|615.49|624.36|613.96|626.13|615.73|624.24|613.84|403
1691161500000|2023-08-04 15:05:00|624.39|613.99|623.96|613.56|625.03|614.63|623.92|613.52|399
1691161800000|2023-08-04 15:10:00|624.02|613.62|624.44|614.04|624.44|614.04|623.91|613.51|206
1691162100000|2023-08-04 15:15:00|624.35|613.95|623.67|613.27|625.18|614.78|623.57|613.17|418
1691162400000|2023-08-04 15:20:00|623.63|613.23|623.64|613.24|624.28|613.88|623.47|613.07|299
1691162700000|2023-08-04 15:25:00|623.63|613.23|624.22|613.82|624.41|614.01|623.3|612.9|278
1691163000000|2023-08-04 15:30:00|624.24|613.84|623.61|613.21|624.55|614.15|623.55|613.15|327
1691163300000|2023-08-04 15:35:00|623.57|613.17|622.96|612.56|623.73|613.33|622.87|612.47|368
1691163600000|2023-08-04 15:40:00|622.95|612.55|624.7|614.3|625.1|614.7|622.87|612.47|294
1691163900000|2023-08-04 15:45:00|624.73|614.33|624.62|614.22|625.42|615.02|624.1|613.7|433
1691164200000|2023-08-04 15:50:00|624.63|614.23|623.99|613.59|625.07|614.67|623.89|613.49|491
1691164500000|2023-08-04 15:55:00|624.03|613.63|623.72|613.32|624.17|613.77|623.3|612.9|263
1691164800000|2023-08-04 16:00:00|623.71|613.31|624.56|614.16|624.86|614.46|623.53|613.13|319
1691165100000|2023-08-04 16:05:00|624.63|614.23|623.3|612.9|624.9|614.5|623.24|612.84|444
1691165400000|2023-08-04 16:10:00|623.32|612.92|622.69|612.29|623.45|613.05|622|611.6|433
1691165700000|2023-08-04 16:15:00|622.67|612.27|621.88|611.48|622.77|612.37|621.68|611.28|381
1691166000000|2023-08-04 16:20:00|621.93|611.53|623.59|613.19|623.68|613.28|621.84|611.44|381
1691166300000|2023-08-04 16:25:00|623.61|613.21|624.05|613.65|624.53|614.13|623.56|613.16|310
1691166600000|2023-08-04 16:30:00|624.09|613.69|623.67|613.27|624.15|613.75|623.12|612.72|403
1691166900000|2023-08-04 16:35:00|623.68|613.28|622.45|612.05|623.68|613.28|622.43|612.03|393
1691167200000|2023-08-04 16:40:00|622.5|612.1|623.23|612.83|623.36|612.96|622.5|612.1|332
1691167500000|2023-08-04 16:45:00|623.16|612.76|624.39|613.99|624.41|614.01|623.08|612.68|316
1691167800000|2023-08-04 16:50:00|624.4|614|624.94|614.54|625.33|614.93|624.36|613.96|431
1691168100000|2023-08-04 16:55:00|624.91|614.51|625.54|615.14|625.85|615.45|624.78|614.38|360
1691168400000|2023-08-04 17:00:00|625.56|615.16|626.04|615.64|626.18|615.78|625.51|615.11|378
1691168700000|2023-08-04 17:05:00|626.1|615.7|624.19|613.79|626.11|615.71|624.01|613.61|437
1691169000000|2023-08-04 17:10:00|624.18|613.78|624.17|613.77|624.75|614.35|624|613.6|246
1691169300000|2023-08-04 17:15:00|624.19|613.79|624.08|613.68|624.46|614.06|623.92|613.52|305
1691169600000|2023-08-04 17:20:00|624.07|613.67|623.44|613.04|624.07|613.67|623.3|612.9|269
1691169900000|2023-08-04 17:25:00|623.5|613.1|623.16|612.76|623.73|613.33|623.09|612.69|328
1691170200000|2023-08-04 17:30:00|623.15|612.75|622.84|612.44|623.3|612.9|622.77|612.37|219
1691170500000|2023-08-04 17:35:00|622.81|612.41|622.21|611.81|623.05|612.65|622.21|611.81|325
1691170800000|2023-08-04 17:40:00|622.24|611.84|621.94|611.54|622.73|612.33|621.87|611.47|262
1691171100000|2023-08-04 17:45:00|621.9|611.5|622.24|611.84|622.5|612.1|621.76|611.36|288
1691171400000|2023-08-04 17:50:00|622.22|611.82|621.99|611.59|622.32|611.92|621.57|611.17|291
1691171700000|2023-08-04 17:55:00|621.98|611.58|621.41|611.01|622.48|612.08|621.38|610.98|304
1691172000000|2023-08-04 18:00:00|621.49|611.09|620.86|610.46|621.77|611.37|620.82|610.42|342
1691172300000|2023-08-04 18:05:00|620.77|610.37|620.51|610.11|621.23|610.83|620.3|609.9|384
1691172600000|2023-08-04 18:10:00|620.78|610.38|620.33|609.93|620.99|610.59|620.33|609.93|279
1691172900000|2023-08-04 18:15:00|620.37|609.97|619.49|609.09|620.92|610.52|619.32|608.92|484
1691173200000|2023-08-04 18:20:00|619.47|609.07|618.26|607.86|619.65|609.25|618.26|607.86|421
1691173500000|2023-08-04 18:25:00|618.3|607.9|617.96|607.56|618.63|608.23|617.46|607.06|577
1691173800000|2023-08-04 18:30:00|617.95|607.55|615.86|605.46|619.3|608.9|615.75|605.35|608
1691174100000|2023-08-04 18:35:00|615.9|605.5|615.18|604.78|616.3|605.9|615|604.6|692
1691174400000|2023-08-04 18:40:00|615.2|604.8|615.14|604.74|615.59|605.19|614.1|603.7|688
1691174700000|2023-08-04 18:45:00|615.07|604.67|615.48|605.08|616.17|605.77|612.16|601.76|876
1691175000000|2023-08-04 18:50:00|615.49|605.09|615.24|604.84|616.54|606.14|614.99|604.59|625
1691175300000|2023-08-04 18:55:00|615.22|604.82|614.75|604.35|615.57|605.17|613.85|603.45|428
1691175600000|2023-08-04 19:00:00|614.51|604.11|614.75|604.35|615.79|605.39|613.75|603.35|395
1691175900000|2023-08-04 19:05:00|614.8|604.4|614.08|603.68|615.16|604.76|613.6|603.2|342
1691176200000|2023-08-04 19:10:00|614.07|603.67|614.95|604.55|615.2|604.8|614.05|603.65|253
1691176500000|2023-08-04 19:15:00|615|604.6|615.8|605.4|616.5|606.1|614.75|604.35|158
1691176800000|2023-08-04 19:20:00|615.79|605.39|615.27|604.87|616.13|605.73|615.12|604.72|263
1691177100000|2023-08-04 19:25:00|615.29|604.89|615|604.6|615.7|605.3|614.69|604.29|326
1691177400000|2023-08-04 19:30:00|615.02|604.62|615.67|605.27|616.13|605.73|614.87|604.47|339
1691177700000|2023-08-04 19:35:00|615.62|605.22|614.51|604.11|616.2|605.8|614.47|604.07|379
1691178000000|2023-08-04 19:40:00|614.54|604.14|612.99|602.59|614.87|604.47|612.99|602.59|263
1691178300000|2023-08-04 19:45:00|612.98|602.58|610.85|600.45|613.5|603.1|610.82|600.42|343
1691178600000|2023-08-04 19:50:00|610.84|600.44|610.25|599.85|611.53|601.13|609.86|599.46|405
1691178900000|2023-08-04 19:55:00|610.37|599.97|609.92|599.52|610.85|600.45|608.35|597.95|524
1691179200000|2023-08-04 20:00:00|609.94|599.54|611.12|600.72|611.12|600.72|609.13|598.73|304
1691179500000|2023-08-04 20:05:00|611.22|600.82|612.41|602.01|612.58|602.18|611.16|600.76|191
1691179800000|2023-08-04 20:10:00|612.43|602.03|612.23|601.83|612.57|602.17|612.07|601.67|158
1691180100000|2023-08-04 20:15:00|612.21|601.81|613.24|602.84|613.32|602.92|612.12|601.72|162
1691180400000|2023-08-04 20:20:00|613.25|602.85|613.01|602.61|613.31|602.91|612.93|602.53|139
1691180700000|2023-08-04 20:25:00|613.03|602.63|613.15|602.75|613.32|602.92|612.84|602.44|202
1691181000000|2023-08-04 20:30:00|613.11|602.71|613.06|602.66|613.34|602.94|612.78|602.38|147
1691181300000|2023-08-04 20:35:00|613.07|602.67|609.79|599.39|613.31|602.91|608.13|597.73|550
1691181600000|2023-08-04 20:40:00|609.77|599.37|609.88|599.48|610.51|600.11|609.76|599.36|328
1691181900000|2023-08-04 20:45:00|609.82|599.42|607.03|596.63|609.86|599.46|605.89|595.49|807
1691182200000|2023-08-04 20:50:00|607.02|596.62|608.41|598.01|609.06|598.66|605.78|595.38|545
1691182500000|2023-08-04 20:55:00|608.43|598.03|608.65|598.25|609.05|598.65|608.18|597.78|393
1691218800000|2023-08-05 07:00:00|604.42|594.02|605.34|594.94|605.34|594.94|604.42|594.02|315
1691219100000|2023-08-05 07:05:00|605.35|594.95|605.89|595.49|606.06|595.66|605.16|594.76|216
1691219400000|2023-08-05 07:10:00|605.9|595.5|605.74|595.34|606.05|595.65|605.64|595.24|126
1691219700000|2023-08-05 07:15:00|605.67|595.27|605.19|594.79|606.03|595.63|605.11|594.71|231
1691220000000|2023-08-05 07:20:00|605.18|594.78|605.22|594.82|605.65|595.25|604.84|594.44|235
1691220300000|2023-08-05 07:25:00|605.17|594.77|605.31|594.91|605.41|595.01|604.6|594.2|225
1691220600000|2023-08-05 07:30:00|605.29|594.89|605.58|595.18|605.58|595.18|604.88|594.48|166
1691220900000|2023-08-05 07:35:00|605.6|595.2|606.17|595.77|606.17|595.77|605.5|595.1|197
1691221200000|2023-08-05 07:40:00|606.16|595.76|606.27|595.87|606.27|595.87|605.66|595.26|137
1691221500000|2023-08-05 07:45:00|606.26|595.86|606.55|596.15|607.19|596.79|605.98|595.58|227
1691221800000|2023-08-05 07:50:00|606.56|596.16|605.73|595.33|606.62|596.22|605.48|595.08|145
1691222100000|2023-08-05 07:55:00|605.74|595.34|605.66|595.26|605.85|595.45|605.45|595.05|171
1691222400000|2023-08-05 08:00:00|605.68|595.28|603.54|593.14|605.8|595.4|600.89|590.49|424
1691222700000|2023-08-05 08:05:00|603.52|593.12|602.86|592.46|610.38|596.86|602.74|592.34|351
1691223000000|2023-08-05 08:10:00|602.85|592.45|602.6|592.2|603.69|593.29|602.43|592.03|275
1691223300000|2023-08-05 08:15:00|602.63|592.23|602.08|591.68|602.63|592.23|601.63|591.23|319
1691223600000|2023-08-05 08:20:00|602.09|591.69|602.85|592.45|603.06|592.66|602|591.6|278
1691223900000|2023-08-05 08:25:00|602.84|592.44|603.16|592.76|603.49|593.09|599.75|584.17|272
1691224200000|2023-08-05 08:30:00|603.18|592.78|603.64|593.24|604.04|593.64|603.17|592.77|262
1691224500000|2023-08-05 08:35:00|603.62|593.22|604.03|593.63|604.07|593.67|603.61|593.21|221
1691224800000|2023-08-05 08:40:00|604.04|593.64|604.26|593.86|604.29|593.89|603.03|592.63|235
1691225100000|2023-08-05 08:45:00|604.25|593.85|604.58|594.18|604.83|594.43|604.04|593.64|258
1691225400000|2023-08-05 08:50:00|604.59|594.19|604.02|593.62|604.68|594.28|603.79|593.39|248
1691225700000|2023-08-05 08:55:00|604.04|593.64|603.51|593.11|604.1|593.7|603.51|593.11|274
1691226000000|2023-08-05 09:00:00|603.49|593.09|604.29|593.89|604.4|594|603.28|592.88|319
1691226300000|2023-08-05 09:05:00|604.4|594|604.56|594.16|604.7|594.3|603.95|593.55|357
1691226600000|2023-08-05 09:10:00|604.66|594.26|604.78|594.38|604.96|594.56|604.38|593.98|304
1691226900000|2023-08-05 09:15:00|604.79|594.39|605.06|594.66|605.24|594.84|604.5|594.1|377
1691227200000|2023-08-05 09:20:00|605.11|594.71|604.42|594.02|605.21|594.81|604.34|593.94|329
1691227500000|2023-08-05 09:25:00|604.44|594.04|604.37|593.97|604.5|594.1|603.91|593.51|385
1691227800000|2023-08-05 09:30:00|604.4|594|604.81|594.41|617.15|597.75|604.16|593.76|360
1691228100000|2023-08-05 09:35:00|604.83|594.43|604.57|594.17|605.1|594.7|604.27|593.87|321
1691228400000|2023-08-05 09:40:00|604.61|594.21|603.73|593.33|604.94|594.54|603.7|593.3|360
1691228700000|2023-08-05 09:45:00|603.76|593.36|603.38|592.98|603.88|593.48|603.17|592.77|316
1691229000000|2023-08-05 09:50:00|603.39|592.99|602.95|592.55|603.53|593.13|602.9|592.5|356
1691229300000|2023-08-05 09:55:00|602.97|592.57|603.05|592.65|603.37|592.97|602.76|592.36|397
1691229600000|2023-08-05 10:00:00|603.03|592.63|603.16|592.76|603.3|592.9|602.64|592.24|385
1691229900000|2023-08-05 10:05:00|603.37|592.97|604.12|593.72|604.16|593.76|603.36|592.96|405
1691230200000|2023-08-05 10:10:00|604.08|593.68|604.42|594.02|604.68|594.28|603.95|593.55|335
1691230500000|2023-08-05 10:15:00|604.48|594.08|604.86|594.46|605.2|594.8|604.44|594.04|529
1691230800000|2023-08-05 10:20:00|604.9|594.5|604.5|594.1|604.95|594.55|604.11|593.71|463
1691231100000|2023-08-05 10:25:00|604.46|594.06|604.06|593.66|604.5|594.1|603.72|593.32|248
1691231400000|2023-08-05 10:30:00|604.05|593.65|604.34|593.94|604.49|594.09|603.86|593.46|344
1691231700000|2023-08-05 10:35:00|604.33|593.93|603.29|592.89|611.13|596.83|602.7|592.3|244
1691232000000|2023-08-05 10:40:00|603|592.6|603.13|592.73|610.91|596.61|602.91|592.51|333
1691232300000|2023-08-05 10:45:00|603.12|592.72|602.92|592.52|603.21|592.81|602.3|591.9|336
1691232600000|2023-08-05 10:50:00|602.9|592.5|602.54|592.14|603.13|592.73|601.95|591.55|497
1691232900000|2023-08-05 10:55:00|602.56|592.16|602.4|592|603.4|593|602.25|591.85|277
1691233200000|2023-08-05 11:00:00|602.35|591.95|602.59|592.19|602.78|592.38|602.12|591.72|189
1691233500000|2023-08-05 11:05:00|602.62|592.22|604.99|594.59|607.71|597.26|602.54|592.14|362
1691233800000|2023-08-05 11:10:00|605.01|594.61|605.17|594.77|605.48|595.08|604.1|593.7|373
1691234100000|2023-08-05 11:15:00|605.2|594.8|603.46|593.06|606.95|597.22|603.32|592.92|347
1691234400000|2023-08-05 11:20:00|603.45|593.05|604.14|593.74|604.93|596.35|603.17|592.77|259
1691234700000|2023-08-05 11:25:00|604.15|593.75|603.85|593.45|604.38|593.98|603.72|593.32|222
1691235000000|2023-08-05 11:30:00|603.84|593.44|604.06|593.66|604.48|594.08|603.74|593.34|185
1691235300000|2023-08-05 11:35:00|604.01|593.61|604.01|593.61|611.58|597.13|603.8|593.4|155
1691235600000|2023-08-05 11:40:00|603.99|593.59|604.38|593.98|604.61|594.21|603.83|593.43|173
1691235900000|2023-08-05 11:45:00|604.34|593.94|603.92|593.52|605.2|594.8|603.81|593.41|271
1691236200000|2023-08-05 11:50:00|603.91|593.51|602.34|591.94|603.97|593.57|601.99|591.59|315
1691236500000|2023-08-05 11:55:00|602.33|591.93|602.74|592.34|603.09|592.69|602.26|591.86|209
1691236800000|2023-08-05 12:00:00|602.76|592.36|602.73|592.33|605.13|595.63|602.4|592|195
1691237100000|2023-08-05 12:05:00|602.76|592.36|602.07|591.67|602.84|592.44|601.87|591.47|227
1691237400000|2023-08-05 12:10:00|602.08|591.68|601.89|591.49|602.32|591.92|601.38|590.98|368
1691237700000|2023-08-05 12:15:00|601.88|591.48|600.78|590.38|606.04|595.1|600.76|590.36|303
1691238000000|2023-08-05 12:20:00|600.77|590.37|600.96|590.56|601.49|591.09|600.56|590.16|325
1691238300000|2023-08-05 12:25:00|600.99|590.59|601.72|591.32|601.9|591.5|600.96|590.56|235
1691238600000|2023-08-05 12:30:00|601.75|591.35|600.85|590.45|602.01|591.61|600.74|590.34|257
1691238900000|2023-08-05 12:35:00|600.82|590.42|600.19|589.79|600.88|590.48|599.78|589.38|215
1691239200000|2023-08-05 12:40:00|599.91|589.51|600.32|589.92|600.41|590.01|599.71|589.31|288
1691239500000|2023-08-05 12:45:00|600.3|589.9|600.96|590.56|601.17|590.77|600.3|589.9|314
1691239800000|2023-08-05 12:50:00|600.95|590.55|601.22|590.82|601.72|591.32|600.87|590.47|327
1691240100000|2023-08-05 12:55:00|601.28|590.88|601.81|591.41|601.96|591.56|601.22|590.82|228
1691240400000|2023-08-05 13:00:00|601.79|591.39|602.32|591.92|602.37|591.97|601.76|591.36|170
1691240700000|2023-08-05 13:05:00|602.31|591.91|602.8|592.4|602.93|592.53|602.26|591.86|137
1691241000000|2023-08-05 13:10:00|602.79|592.39|602.94|592.54|603|592.6|602.61|592.21|255
1691241300000|2023-08-05 13:15:00|602.92|592.52|603.71|593.31|603.72|593.32|602.92|592.52|166
1691241600000|2023-08-05 13:20:00|603.77|593.37|603.38|592.98|604.03|593.63|603.29|592.89|208
1691241900000|2023-08-05 13:25:00|603.42|593.02|603.66|593.26|603.81|593.41|603.37|592.97|182
1691242200000|2023-08-05 13:30:00|603.67|593.27|603.76|593.36|603.9|593.5|603.06|592.66|220
1691242500000|2023-08-05 13:35:00|603.75|593.35|602.84|592.44|603.81|593.41|602.1|591.7|334
1691242800000|2023-08-05 13:40:00|602.82|592.42|602.29|591.89|602.96|592.56|602.16|591.76|280
1691243100000|2023-08-05 13:45:00|602.34|591.94|603.52|593.12|603.63|593.23|601.91|591.51|333
1691243400000|2023-08-05 13:50:00|603.49|593.09|602.59|592.19|603.59|593.19|602.56|592.16|335
1691243700000|2023-08-05 13:55:00|602.48|592.08|602.9|592.5|603.45|593.05|602.26|591.86|298
1691244000000|2023-08-05 14:00:00|602.96|592.56|603.57|593.17|603.73|593.33|602.91|592.51|264
1691244300000|2023-08-05 14:05:00|603.61|593.21|604.99|594.59|604.99|594.59|603.14|592.74|225
1691244600000|2023-08-05 14:10:00|605|594.6|604.76|594.36|605.02|594.62|604.49|594.09|338
1691244900000|2023-08-05 14:15:00|604.75|594.35|604.77|594.37|604.99|594.59|604.36|593.96|249
1691245200000|2023-08-05 14:20:00|604.78|594.38|605.47|595.07|605.49|595.09|604.78|594.38|248
1691245500000|2023-08-05 14:25:00|605.46|595.06|605.89|595.49|611.78|598.74|605.05|594.65|364
1691245800000|2023-08-05 14:30:00|605.87|595.47|606.22|595.82|606.25|595.85|605.47|595.07|482
1691246100000|2023-08-05 14:35:00|606.27|595.87|605.26|594.86|606.46|596.06|604.71|594.31|348
1691246400000|2023-08-05 14:40:00|605.29|594.89|605.03|594.63|605.37|594.97|604.39|593.99|251
1691246700000|2023-08-05 14:45:00|605.02|594.62|605.62|595.22|606.21|595.81|604.83|594.43|257
1691247000000|2023-08-05 14:50:00|605.61|595.21|606.75|596.35|606.82|596.42|605.54|595.14|297
1691247300000|2023-08-05 14:55:00|606.77|596.37|606|595.6|606.8|596.4|606|595.6|241
1691247600000|2023-08-05 15:00:00|606.03|595.63|606.42|596.02|607|596.6|606.01|595.61|329
1691247900000|2023-08-05 15:05:00|606.43|596.03|605.95|595.55|606.7|596.3|605.83|595.43|333
1691248200000|2023-08-05 15:10:00|605.96|595.56|605.8|595.4|606.26|595.86|605.28|594.88|384
1691248500000|2023-08-05 15:15:00|605.85|595.45|605.97|595.57|606.06|595.66|605.5|595.1|216
1691248800000|2023-08-05 15:20:00|605.92|595.52|605.84|595.44|606.54|596.14|605.72|595.32|323
1691249100000|2023-08-05 15:25:00|605.81|595.41|605.37|594.97|606.02|595.62|605.32|594.92|261
1691249400000|2023-08-05 15:30:00|605.39|594.99|605.82|595.42|606.08|595.68|605.34|594.94|215
1691249700000|2023-08-05 15:35:00|605.86|595.46|606.66|596.26|606.78|596.38|605.4|595|287
1691250000000|2023-08-05 15:40:00|606.7|596.3|607.47|597.07|608.13|597.73|606.64|596.24|296
1691250300000|2023-08-05 15:45:00|607.38|596.98|606.54|596.14|607.67|597.27|606.54|596.14|234
1691250600000|2023-08-05 15:50:00|606.51|596.11|607.36|596.96|607.38|596.98|606.43|596.03|198
1691250900000|2023-08-05 15:55:00|607.3|596.9|607.16|596.76|607.37|596.97|606.63|596.23|193
1691251200000|2023-08-05 16:00:00|607.11|596.71|608.21|597.81|608.29|597.89|606.89|596.49|221
1691251500000|2023-08-05 16:05:00|608.29|597.89|608.87|598.47|614.91|602|608.25|597.85|211
1691251800000|2023-08-05 16:10:00|608.86|598.46|609.55|599.15|609.63|599.23|608.66|598.26|230
1691252100000|2023-08-05 16:15:00|609.6|599.2|608.96|598.56|609.76|599.36|608.52|598.12|209
1691252400000|2023-08-05 16:20:00|608.93|598.53|607.97|597.57|608.94|598.54|607.79|597.39|209
1691252700000|2023-08-05 16:25:00|608.03|597.63|607.35|596.95|608.06|597.66|607.28|596.88|163
1691253000000|2023-08-05 16:30:00|607.26|596.86|606.65|596.25|607.56|597.16|606.19|595.79|265
1691253300000|2023-08-05 16:35:00|606.64|596.24|607.04|596.64|607.11|596.71|606.13|595.73|302
1691253600000|2023-08-05 16:40:00|607.06|596.66|606.52|596.12|607.29|596.89|606.38|595.98|185
1691253900000|2023-08-05 16:45:00|606.5|596.1|607.4|597|607.5|597.1|606.5|596.1|291
1691254200000|2023-08-05 16:50:00|607.38|596.98|608.26|597.86|608.36|597.96|607.32|596.92|232
1691254500000|2023-08-05 16:55:00|608.25|597.85|607.15|596.75|608.39|597.99|607.07|596.67|273
1691254800000|2023-08-05 17:00:00|607.17|596.77|607.45|597.05|607.51|597.11|606.34|595.94|261
1691255100000|2023-08-05 17:05:00|607.44|597.04|607.95|597.55|607.96|597.56|607.4|597|153
1691255400000|2023-08-05 17:10:00|607.94|597.54|607.88|597.48|608.15|597.75|607.76|597.36|164
1691255700000|2023-08-05 17:15:00|607.9|597.5|608.65|598.25|608.87|598.47|607.88|597.48|208
1691256000000|2023-08-05 17:20:00|608.64|598.24|609.47|599.07|609.55|599.15|608.64|598.24|211
1691256300000|2023-08-05 17:25:00|609.48|599.08|609.09|598.69|615.91|601.54|608.42|598.02|285
1691256600000|2023-08-05 17:30:00|609.1|598.7|608.9|598.5|616.79|602.3|608.66|598.26|283
1691256900000|2023-08-05 17:35:00|608.85|598.45|607.68|597.28|608.92|598.52|607.63|597.23|289
1691257200000|2023-08-05 17:40:00|607.67|597.27|607.3|596.9|607.94|597.54|607.16|596.76|196
1691257500000|2023-08-05 17:45:00|607.18|596.78|608.18|597.78|614.57|601.19|607.08|596.68|308
1691257800000|2023-08-05 17:50:00|608.13|597.73|607.83|597.43|608.73|598.33|607.7|597.3|201
1691258100000|2023-08-05 17:55:00|607.85|597.45|607.49|597.09|607.85|597.45|607.33|596.93|221
1691258400000|2023-08-05 18:00:00|607.46|597.06|607.62|597.22|614.06|600.58|607.05|596.65|278
1691258700000|2023-08-05 18:05:00|607.65|597.25|608.19|597.79|608.2|597.8|607.45|597.05|157
1691259000000|2023-08-05 18:10:00|608.2|597.8|609.03|598.63|610.69|601.9|608.18|597.78|200
1691259300000|2023-08-05 18:15:00|609|598.6|610.05|599.65|621.62|603.23|609|598.6|267
1691259600000|2023-08-05 18:20:00|610.04|599.64|610.43|600.03|610.49|600.09|609.55|599.15|190
1691259900000|2023-08-05 18:25:00|610.4|600|610.4|600|610.85|600.45|610.28|599.88|235
1691260200000|2023-08-05 18:30:00|610.37|599.97|610.76|600.36|610.98|600.58|610.37|599.97|197
1691260500000|2023-08-05 18:35:00|610.75|600.35|611.2|600.8|612.64|603.53|610.3|599.9|167
1691260800000|2023-08-05 18:40:00|611.15|600.75|611.34|600.94|611.43|601.03|610.95|600.55|185
1691261100000|2023-08-05 18:45:00|611.35|600.95|610.42|600.02|611.57|601.17|610.25|599.85|172
1691261400000|2023-08-05 18:50:00|610.39|599.99|610.83|600.43|610.93|600.53|610.09|599.69|178
1691261700000|2023-08-05 18:55:00|610.89|600.49|611.75|601.35|612.36|601.96|608.49|594.79|332
1691262000000|2023-08-05 19:00:00|611.77|601.37|611.34|600.94|612.1|601.7|611.07|600.67|244
1691262300000|2023-08-05 19:05:00|611.31|600.91|611.46|601.06|611.7|601.3|611.05|600.65|220
1691262600000|2023-08-05 19:10:00|611.49|601.09|611.44|601.04|613.86|604.41|611.15|600.75|181
1691262900000|2023-08-05 19:15:00|611.32|600.92|611.63|601.23|611.77|601.37|611.22|600.82|185
1691263200000|2023-08-05 19:20:00|611.67|601.27|611.83|601.43|612.32|601.92|611.63|601.23|212
1691263500000|2023-08-05 19:25:00|611.79|601.39|612.63|602.23|616.2|604.7|611.69|601.29|283
1691263800000|2023-08-05 19:30:00|612.62|602.22|611.02|600.62|612.8|602.4|611.02|600.62|246
1691264100000|2023-08-05 19:35:00|610.93|600.53|610.97|600.57|611.28|600.88|610.57|600.17|138
1691264400000|2023-08-05 19:40:00|610.99|600.59|611.17|600.77|611.35|600.95|610.69|600.29|128
1691264700000|2023-08-05 19:45:00|611.16|600.76|610.6|600.2|611.36|600.96|610.45|600.05|143
1691265000000|2023-08-05 19:50:00|610.63|600.23|611.2|600.8|611.35|600.95|610.4|600|210
1691265300000|2023-08-05 19:55:00|611.23|600.83|610.49|600.09|611.23|600.83|607.52|591.68|154
1691265600000|2023-08-05 20:00:00|610.52|600.12|610.59|600.19|610.72|600.32|610.02|599.62|187
1691265900000|2023-08-05 20:05:00|610.6|600.2|610.62|600.22|610.93|600.53|610.49|600.09|156
1691266200000|2023-08-05 20:10:00|610.61|600.21|610.6|600.2|610.85|600.45|610.34|599.94|160
1691266500000|2023-08-05 20:15:00|610.67|600.27|610.98|600.58|611.03|600.63|610.36|599.96|344
1691266800000|2023-08-05 20:20:00|611.03|600.63|610.69|600.29|611.04|600.64|610.37|599.97|137
1691267100000|2023-08-05 20:25:00|610.7|600.3|610.14|599.74|610.72|600.32|610.1|599.7|135
1691267400000|2023-08-05 20:30:00|610.15|599.75|609.75|599.35|610.31|599.91|606.99|588.07|119
1691267700000|2023-08-05 20:35:00|609.8|599.4|609.26|598.86|609.94|599.54|609.14|598.74|188
1691268000000|2023-08-05 20:40:00|609.24|598.84|609.89|599.49|609.99|599.59|609.23|598.83|165
1691268300000|2023-08-05 20:45:00|609.9|599.5|609.43|599.03|610|599.6|609.41|599.01|155
1691268600000|2023-08-05 20:50:00|609.47|599.07|608.48|598.08|609.52|599.12|605.78|591.22|242
1691268900000|2023-08-05 20:55:00|608.47|598.07|608.52|598.12|608.75|598.35|608.15|597.75|92
1691269200000|2023-08-05 21:00:00|608.55|598.15|609.26|598.86|609.3|598.9|608.55|598.15|103
1691269500000|2023-08-05 21:05:00|609.27|598.87|609.27|598.87|609.37|598.97|609.09|598.69|82
1691269800000|2023-08-05 21:10:00|609.21|598.81|610.16|599.76|610.18|599.78|609.21|598.81|99
1691270100000|2023-08-05 21:15:00|610.15|599.75|610.75|600.35|610.92|600.52|610.09|599.69|133
1691270400000|2023-08-05 21:20:00|610.74|600.34|610.82|600.42|610.97|600.57|610.37|599.97|82
1691270700000|2023-08-05 21:25:00|610.81|600.41|611.14|600.74|611.22|600.82|610.73|600.33|146
1691271000000|2023-08-05 21:30:00|611.15|600.75|611.64|601.24|611.7|601.3|611.15|600.75|192
1691271300000|2023-08-05 21:35:00|611.65|601.25|611.69|601.29|614.46|604.6|611.38|600.98|149
1691271600000|2023-08-05 21:40:00|611.7|601.3|611.83|601.43|611.91|601.51|611.67|601.27|167
1691271900000|2023-08-05 21:45:00|611.82|601.42|612.04|601.64|615.36|604.93|611.61|601.21|178
1691272200000|2023-08-05 21:50:00|612.05|601.65|611.21|600.81|612.05|601.65|611.14|600.74|117
1691272500000|2023-08-05 21:55:00|611.22|600.82|611.1|600.7|611.22|600.82|610.79|600.39|104
1691272800000|2023-08-05 22:00:00|611.18|600.78|612.27|601.87|612.27|601.87|611.01|600.61|160
1691273100000|2023-08-05 22:05:00|612.26|601.86|612.69|602.29|612.75|602.35|612.18|601.78|126
1691273400000|2023-08-05 22:10:00|612.71|602.31|612.37|601.97|612.71|602.31|612.19|601.79|125
1691273700000|2023-08-05 22:15:00|612.53|602.13|612.26|601.86|615.89|605.35|608.8|591.57|130
1691274000000|2023-08-05 22:20:00|612.25|601.85|611.84|601.44|612.27|601.87|611.71|601.31|114
1691274300000|2023-08-05 22:25:00|611.86|601.46|612.27|601.87|612.33|601.93|611.84|601.44|119
1691274600000|2023-08-05 22:30:00|612.16|601.76|612.24|601.84|612.33|601.93|608.86|593.13|112
1691274900000|2023-08-05 22:35:00|612.25|601.85|613.41|603.01|616.1|605.71|608.86|593.13|210
1691275200000|2023-08-05 22:40:00|613.43|603.03|612.73|602.33|613.52|603.12|612.66|602.26|149
1691275500000|2023-08-05 22:45:00|612.81|602.41|612.89|602.49|613.15|602.75|612.62|602.22|165
1691275800000|2023-08-05 22:50:00|612.88|602.48|612.77|602.37|617.59|605.61|612.64|602.24|198
1691276100000|2023-08-05 22:55:00|612.76|602.36|612.61|602.21|612.77|602.37|612.32|601.92|151
1691276400000|2023-08-05 23:00:00|612.59|602.19|611.55|601.15|612.67|602.27|611.5|601.1|143
1691276700000|2023-08-05 23:05:00|611.54|601.14|611.59|601.19|611.79|601.39|611.44|601.04|151
1691277000000|2023-08-05 23:10:00|611.57|601.17|611.44|601.04|611.79|601.39|611.31|600.91|116
1691277300000|2023-08-05 23:15:00|611.47|601.07|611.7|601.3|611.87|601.47|611.06|600.66|192
1691277600000|2023-08-05 23:20:00|611.72|601.32|612.37|601.97|612.73|602.33|611.7|601.3|122
1691277900000|2023-08-05 23:25:00|612.52|602.12|613.29|602.89|613.29|602.89|612.48|602.08|140
1691278200000|2023-08-05 23:30:00|613.23|602.83|612.96|602.56|613.85|603.45|612.83|602.43|162
1691278500000|2023-08-05 23:35:00|613|602.6|613.33|602.93|613.52|603.12|612.48|602.08|161
1691278800000|2023-08-05 23:40:00|613.36|602.96|613.05|602.65|613.41|603.01|612.97|602.57|134
1691279100000|2023-08-05 23:45:00|613.06|602.66|613.3|602.9|613.47|603.07|612.74|602.34|138
1691279400000|2023-08-05 23:50:00|613.31|602.91|614.07|603.67|614.12|603.72|613.16|602.76|151
1691279700000|2023-08-05 23:55:00|614.08|603.68|613.99|603.59|614.43|604.03|613.98|603.58|206
1691280000000|2023-08-06 00:00:00|613.97|603.57|613.33|602.93|614.35|603.95|610.62|594.75|208
1691280300000|2023-08-06 00:05:00|613.32|602.92|612.94|602.54|613.69|603.29|612.93|602.53|204
1691280600000|2023-08-06 00:10:00|612.95|602.55|614.56|604.16|614.87|604.47|612.95|602.55|216
1691280900000|2023-08-06 00:15:00|614.51|604.11|614.86|604.46|617.91|607.82|614.02|603.62|226
1691281200000|2023-08-06 00:20:00|614.9|604.5|616.1|605.7|616.17|605.77|614.9|604.5|209
1691281500000|2023-08-06 00:25:00|616.17|605.77|615.1|604.7|616.59|606.19|615.1|604.7|299
1691281800000|2023-08-06 00:30:00|615.13|604.73|615.4|605|615.86|605.46|615.08|604.68|221
1691282100000|2023-08-06 00:35:00|615.44|605.04|614.65|604.25|617.75|607.87|611.35|595.43|250
1691282400000|2023-08-06 00:40:00|614.66|604.26|616.38|605.98|618.68|609.04|614.62|604.22|193
1691282700000|2023-08-06 00:45:00|616.3|605.9|616.76|606.36|616.91|606.51|616.27|605.87|222
1691283000000|2023-08-06 00:50:00|616.8|606.4|617.33|606.93|620.07|609.91|616.58|606.18|200
1691283300000|2023-08-06 00:55:00|617.34|606.94|617.51|607.11|617.63|607.23|613.95|595.03|215
1691283600000|2023-08-06 01:00:00|617.5|607.1|617.08|606.68|618.13|607.73|617.01|606.61|163
1691283900000|2023-08-06 01:05:00|617.07|606.67|616.1|605.7|617.07|606.67|613|598.44|265
1691284200000|2023-08-06 01:10:00|616.14|605.74|616.34|605.94|616.74|606.34|615.98|605.58|186
1691284500000|2023-08-06 01:15:00|616.15|605.75|617.25|606.85|617.36|606.96|616.04|605.64|156
1691284800000|2023-08-06 01:20:00|617.27|606.87|616.72|606.32|619.27|610.47|616.72|606.32|135
1691285100000|2023-08-06 01:25:00|616.73|606.33|615.68|605.28|616.73|606.33|615.62|605.22|155
1691285400000|2023-08-06 01:30:00|615.66|605.26|615.72|605.32|615.89|605.49|615.11|604.71|208
1691285700000|2023-08-06 01:35:00|615.76|605.36|617.38|606.98|618.95|610.02|612.55|596.68|220
1691286000000|2023-08-06 01:40:00|617.45|607.05|617.87|607.47|619.85|610.43|617.38|606.98|149
1691286300000|2023-08-06 01:45:00|617.86|607.46|617.29|606.89|620.35|611.02|617.15|606.75|165
1691286600000|2023-08-06 01:50:00|617.3|606.9|617.18|606.78|617.34|606.94|613.67|599.85|142
1691286900000|2023-08-06 01:55:00|617.17|606.77|616.16|605.76|618.73|610.22|616.14|605.74|176
1691287200000|2023-08-06 02:00:00|616.15|605.75|620.56|610.16|620.89|610.49|615.96|605.56|606
1691287500000|2023-08-06 02:05:00|620.58|610.18|619.37|608.97|620.83|612.5|619.23|608.83|431
1691287800000|2023-08-06 02:10:00|619.28|608.88|618.82|608.42|620.26|609.86|618.73|608.33|385
1691288100000|2023-08-06 02:15:00|618.81|608.41|619.36|608.96|619.74|609.34|618.67|608.27|243
1691288400000|2023-08-06 02:20:00|619.28|608.88|619.46|609.06|619.94|609.54|618.94|608.54|226
1691288700000|2023-08-06 02:25:00|619.44|609.04|619.29|608.89|621.38|612.15|619.1|608.7|315
1691289000000|2023-08-06 02:30:00|619.28|608.88|617.37|606.97|619.41|609.01|617.32|606.92|280
1691289300000|2023-08-06 02:35:00|617.35|606.95|617.37|606.97|617.69|607.29|617.19|606.79|250
1691289600000|2023-08-06 02:40:00|617.32|606.92|617.25|606.85|617.48|607.08|616.71|606.31|238
1691289900000|2023-08-06 02:45:00|617.4|607|616.67|606.27|619.34|609.83|616.55|606.15|244
1691290200000|2023-08-06 02:50:00|616.68|606.28|617.42|607.02|617.89|607.49|616.6|606.2|223
1691290500000|2023-08-06 02:55:00|617.3|606.9|617.14|606.74|618.22|607.82|617.05|606.65|212
1691290800000|2023-08-06 03:00:00|617.15|606.75|617.42|607.02|617.79|607.39|617.13|606.73|192
1691291100000|2023-08-06 03:05:00|617.39|606.99|616.77|606.37|617.51|607.11|616.45|606.05|174
1691291400000|2023-08-06 03:10:00|616.79|606.39|616.76|606.36|616.98|606.58|616.55|606.15|193
1691291700000|2023-08-06 03:15:00|616.75|606.35|616.92|606.52|619.42|609.66|616.37|605.97|163
1691292000000|2023-08-06 03:20:00|616.93|606.53|617.58|607.18|617.68|607.28|616.75|606.35|177
1691292300000|2023-08-06 03:25:00|617.62|607.22|617.52|607.12|618.64|608.24|617.17|606.77|165
1691292600000|2023-08-06 03:30:00|617.51|607.11|616.71|606.31|617.67|607.27|614|598.13|248
1691292900000|2023-08-06 03:35:00|616.58|606.18|616.37|605.97|616.81|606.41|616.28|605.88|183
1691293200000|2023-08-06 03:40:00|616.42|606.02|616.63|606.23|616.66|606.26|616.19|605.79|166
1691293500000|2023-08-06 03:45:00|616.62|606.22|615.94|605.54|616.77|606.37|615.71|605.31|178
1691293800000|2023-08-06 03:50:00|615.93|605.53|615.77|605.37|617.47|608.76|615.65|605.25|165
1691294100000|2023-08-06 03:55:00|615.8|605.4|616.37|605.97|616.79|606.39|615.59|605.19|221
1691294400000|2023-08-06 04:00:00|616.42|606.02|617.01|606.61|618.96|609.19|616.26|605.86|227
1691294700000|2023-08-06 04:05:00|616.91|606.51|617.56|607.16|619.59|609.79|616.79|606.39|216
1691295000000|2023-08-06 04:10:00|617.53|607.13|617.42|607.02|617.97|607.57|617.4|607|144
1691295300000|2023-08-06 04:15:00|617.48|607.08|616.31|605.91|617.48|607.08|616.24|605.84|170
1691295600000|2023-08-06 04:20:00|616.29|605.89|616.53|606.13|616.57|606.17|615.84|605.44|137
1691295900000|2023-08-06 04:25:00|616.57|606.17|617.29|606.89|619.68|610.19|616.55|606.15|203
1691296200000|2023-08-06 04:30:00|617.28|606.88|617.38|606.98|619.81|610.42|616.96|606.56|156
1691296500000|2023-08-06 04:35:00|617.41|607.01|617.09|606.69|619.51|609.75|616.73|606.33|186
1691296800000|2023-08-06 04:40:00|617.05|606.65|617.59|607.19|618.66|610.07|616.89|606.49|171
1691297100000|2023-08-06 04:45:00|617.63|607.23|617.19|606.79|617.76|607.36|617.09|606.69|129
1691297400000|2023-08-06 04:50:00|617.21|606.81|616.78|606.38|617.34|606.94|616.69|606.29|160
1691297700000|2023-08-06 04:55:00|616.94|606.54|616.34|605.94|616.94|606.54|616.15|605.75|120
1691298000000|2023-08-06 05:00:00|616.27|605.87|616.07|605.67|616.36|605.96|616.06|605.66|91
1691298300000|2023-08-06 05:05:00|616.13|605.73|616.03|605.63|616.23|605.83|615.99|605.59|91
1691298600000|2023-08-06 05:10:00|615.99|605.59|614.31|603.91|616.17|605.77|614.31|603.91|216
1691298900000|2023-08-06 05:15:00|614.34|603.94|614.03|603.63|614.43|604.03|614.02|603.62|155
1691299200000|2023-08-06 05:20:00|614.06|603.66|613.56|603.16|614.06|603.66|613.5|603.1|173
1691299500000|2023-08-06 05:25:00|613.57|603.17|614.23|603.83|614.33|603.93|613.22|602.82|157
1691299800000|2023-08-06 05:30:00|614.2|603.8|614.28|603.88|614.42|604.02|614.06|603.66|103
1691300100000|2023-08-06 05:35:00|614.26|603.86|614.29|603.89|614.82|604.42|614.23|603.83|154
1691300400000|2023-08-06 05:40:00|614.26|603.86|614.66|604.26|615.27|604.87|614.26|603.86|164
1691300700000|2023-08-06 05:45:00|614.67|604.27|615.4|605|615.4|605|614.51|604.11|164
1691301000000|2023-08-06 05:50:00|615.38|604.98|615.24|604.84|615.49|605.09|614.85|604.45|146
1691301300000|2023-08-06 05:55:00|615.26|604.86|615.46|605.06|615.55|605.15|615.13|604.73|147
1691301600000|2023-08-06 06:00:00|615.49|605.09|615.95|605.55|616.01|605.61|615.12|604.72|232
1691301900000|2023-08-06 06:05:00|615.9|605.5|614.91|604.51|616.11|605.71|614.91|604.51|181
1691302200000|2023-08-06 06:10:00|614.9|604.5|614.5|604.1|614.93|604.53|614.5|604.1|165
1691302500000|2023-08-06 06:15:00|614.51|604.11|614.09|603.69|614.6|604.2|613.63|603.23|207
1691302800000|2023-08-06 06:20:00|614.11|603.71|613.98|603.58|617.22|607.08|613.87|603.47|226
1691303100000|2023-08-06 06:25:00|613.99|603.59|614.01|603.61|614.23|603.83|613.84|603.44|97
1691303400000|2023-08-06 06:30:00|614|603.6|613.75|603.35|614.1|603.7|613.55|603.15|206
1691303700000|2023-08-06 06:35:00|613.78|603.38|613.99|603.59|614.04|603.64|613.48|603.08|189
1691304000000|2023-08-06 06:40:00|614.01|603.61|613.94|603.54|614.49|604.09|613.62|603.22|174
1691304300000|2023-08-06 06:45:00|614.07|603.67|613.96|603.56|614.19|603.79|613.62|603.22|143
1691304600000|2023-08-06 06:50:00|613.86|603.46|613.98|603.58|614.49|604.09|613.86|603.46|112
1691304900000|2023-08-06 06:55:00|614|603.6|614.8|604.4|614.99|604.59|611.56|595.7|174
1691305200000|2023-08-06 07:00:00|614.78|604.38|614.52|604.12|615.05|604.65|614.35|603.95|159
1691305500000|2023-08-06 07:05:00|614.49|604.09|614.06|603.66|614.51|604.11|613.93|603.53|165
1691305800000|2023-08-06 07:10:00|614.11|603.71|613.66|603.26|614.29|603.89|613.66|603.26|170
1691306100000|2023-08-06 07:15:00|613.69|603.29|613.4|603|613.76|603.36|613.38|602.98|99
1691306400000|2023-08-06 07:20:00|613.46|603.06|613.64|603.24|614.1|603.7|613.43|603.03|139
1691306700000|2023-08-06 07:25:00|613.63|603.23|613.51|603.11|613.72|603.32|613.41|603.01|180
1691307000000|2023-08-06 07:30:00|613.5|603.1|613.83|603.43|613.9|603.5|609.86|589.68|143
1691307300000|2023-08-06 07:35:00|613.81|603.41|613.83|603.43|616.69|606.89|613.56|603.16|200
1691307600000|2023-08-06 07:40:00|613.84|603.44|614.42|604.02|616.16|607.39|613.83|603.43|167
1691307900000|2023-08-06 07:45:00|614.41|604.01|613.9|603.5|615.17|604.77|613.77|603.37|168
1691308200000|2023-08-06 07:50:00|613.91|603.51|613.86|603.46|614.15|603.75|613.66|603.26|178
1691308500000|2023-08-06 07:55:00|613.87|603.47|614.07|603.67|617.22|607.34|613.86|603.46|182
1691308800000|2023-08-06 08:00:00|614.08|603.68|613.46|603.06|614.09|603.69|613.32|602.92|199
1691309100000|2023-08-06 08:05:00|613.45|603.05|613.62|603.22|613.7|603.3|613.34|602.94|161
1691309400000|2023-08-06 08:10:00|613.61|603.21|614.12|603.72|614.44|604.04|610.78|594.94|219
1691309700000|2023-08-06 08:15:00|614.13|603.73|614.27|603.87|614.32|603.92|614.01|603.61|225
1691310000000|2023-08-06 08:20:00|614.29|603.89|614.41|604.01|614.81|604.41|613.98|603.58|254
1691310300000|2023-08-06 08:25:00|614.44|604.04|614.84|604.44|614.84|604.44|614.11|603.71|182
1691310600000|2023-08-06 08:30:00|614.8|604.4|614.35|603.95|615.31|604.91|614.15|603.75|193
1691310900000|2023-08-06 08:35:00|614.32|603.92|614.75|604.35|614.96|604.56|614.17|603.77|178
1691311200000|2023-08-06 08:40:00|614.82|604.42|615.29|604.89|617.44|608.15|611.91|595.92|186
1691311500000|2023-08-06 08:45:00|615.27|604.87|615.99|605.59|618.61|608.75|615.22|604.82|242
1691311800000|2023-08-06 08:50:00|616|605.6|616.57|606.17|618.95|609.14|615.96|605.56|200
1691312100000|2023-08-06 08:55:00|616.58|606.18|615.26|604.86|616.67|606.27|615.26|604.86|177
1691312400000|2023-08-06 09:00:00|615.25|604.85|615.04|604.64|615.63|605.23|614.94|604.54|130
1691312700000|2023-08-06 09:05:00|615.05|604.65|614.72|604.32|615.15|604.75|614.63|604.23|115
1691313000000|2023-08-06 09:10:00|614.73|604.33|613.57|603.17|614.79|604.39|610.33|594.49|200
1691313300000|2023-08-06 09:15:00|613.56|603.16|613.93|603.53|617.07|606.83|613.4|603|182
1691313600000|2023-08-06 09:20:00|613.89|603.49|613.1|602.7|613.93|603.53|613.1|602.7|215
1691313900000|2023-08-06 09:25:00|613.11|602.71|613.12|602.72|613.34|602.94|612.9|602.5|128
1691314200000|2023-08-06 09:30:00|613.1|602.7|613.05|602.65|613.84|603.44|613.01|602.61|163
1691314500000|2023-08-06 09:35:00|613.04|602.64|612.68|602.28|613.56|603.16|612.67|602.27|158
1691314800000|2023-08-06 09:40:00|612.66|602.26|612.57|602.17|612.81|602.41|612.33|601.93|130
1691315100000|2023-08-06 09:45:00|612.58|602.18|611.97|601.57|614.58|605.09|611.97|601.57|196
1691315400000|2023-08-06 09:50:00|611.96|601.56|611.97|601.57|612.48|602.08|611.87|601.47|208
1691315700000|2023-08-06 09:55:00|611.94|601.54|612.22|601.82|612.36|601.96|611.79|601.39|177
1691316000000|2023-08-06 10:00:00|612.23|601.83|611.6|601.2|612.45|602.05|611.59|601.19|265
1691316300000|2023-08-06 10:05:00|611.61|601.21|611.21|600.81|611.62|601.22|608.14|592.34|199
1691316600000|2023-08-06 10:10:00|611.19|600.79|611.35|600.95|611.78|601.38|610.76|600.36|229
1691316900000|2023-08-06 10:15:00|611.37|600.97|610.7|600.3|611.44|601.04|610.45|600.05|163
1691317200000|2023-08-06 10:20:00|610.69|600.29|610.74|600.34|611.32|600.92|610.58|600.18|264
1691317500000|2023-08-06 10:25:00|610.75|600.35|610.95|600.55|614.7|604.05|610.69|600.29|253
1691317800000|2023-08-06 10:30:00|610.96|600.56|610.72|600.32|611.24|600.84|610.42|600.02|185
1691318100000|2023-08-06 10:35:00|610.74|600.34|609.7|599.3|610.77|600.37|607.26|591.6|241
1691318400000|2023-08-06 10:40:00|609.75|599.35|610.62|600.22|610.87|600.47|609.42|599.02|229
1691318700000|2023-08-06 10:45:00|610.61|600.21|611.02|600.62|611.27|600.87|610.5|600.1|197
1691319000000|2023-08-06 10:50:00|611.03|600.63|610.75|600.35|611.34|600.94|610.69|600.29|312
1691319300000|2023-08-06 10:55:00|610.76|600.36|611.09|600.69|611.22|600.82|610.64|600.24|247
1691319600000|2023-08-06 11:00:00|611.12|600.72|610.85|600.45|611.46|601.06|610.66|600.26|138
1691319900000|2023-08-06 11:05:00|610.9|600.5|610.69|600.29|610.98|600.58|607.46|591.66|221
1691320200000|2023-08-06 11:10:00|610.72|600.32|610.92|600.52|614.79|603.9|610.51|600.11|233
1691320500000|2023-08-06 11:15:00|610.95|600.55|609.85|599.45|611.05|600.65|606.44|583.44|369
1691320800000|2023-08-06 11:20:00|610.11|599.71|609.38|598.98|610.11|599.71|609.23|598.83|224
1691321100000|2023-08-06 11:25:00|609.45|599.05|609.31|598.91|609.62|599.22|608.86|598.46|276
1691321400000|2023-08-06 11:30:00|609.2|598.8|608.97|598.57|609.41|599.01|605.82|590.15|244
1691321700000|2023-08-06 11:35:00|608.99|598.59|609.24|598.84|609.59|599.19|608.94|598.54|223
1691322000000|2023-08-06 11:40:00|609.23|598.83|609.79|599.39|609.79|599.39|609.11|598.71|154
1691322300000|2023-08-06 11:45:00|609.76|599.36|609.73|599.33|610.06|599.66|609.34|598.94|174
1691322600000|2023-08-06 11:50:00|609.71|599.31|609.81|599.41|615.59|602.79|609.46|599.06|198
1691322900000|2023-08-06 11:55:00|609.85|599.45|610.14|599.74|612.78|602.99|609.72|599.32|141
1691323200000|2023-08-06 12:00:00|610.15|599.75|610.6|600.2|610.64|600.24|610.14|599.74|158
1691323500000|2023-08-06 12:05:00|610.57|600.17|610.75|600.35|613.29|603.68|610.39|599.99|132
1691323800000|2023-08-06 12:10:00|610.74|600.34|611.4|601|611.47|601.07|610.73|600.33|164
1691324100000|2023-08-06 12:15:00|611.37|600.97|611.2|600.8|611.54|601.14|610.93|600.53|123
1691324400000|2023-08-06 12:20:00|611.26|600.86|609.79|599.39|611.28|600.88|609.76|599.36|180
1691324700000|2023-08-06 12:25:00|609.78|599.38|609.36|598.96|610.01|599.61|609.22|598.82|161
1691325000000|2023-08-06 12:30:00|609.35|598.95|609.34|598.94|609.95|599.55|609.11|598.71|177
1691325300000|2023-08-06 12:35:00|609.36|598.96|608.23|597.83|609.53|599.13|608.18|597.78|199
1691325600000|2023-08-06 12:40:00|608.24|597.84|608.78|598.38|608.85|598.45|608.05|597.65|193
1691325900000|2023-08-06 12:45:00|608.74|598.34|609.11|598.71|609.13|598.73|608.36|597.96|205
1691326200000|2023-08-06 12:50:00|609.07|598.67|608.52|598.12|609.11|598.71|608.28|597.88|170
1691326500000|2023-08-06 12:55:00|608.55|598.15|608.71|598.31|609.14|598.74|608.49|598.09|124
1691326800000|2023-08-06 13:00:00|608.67|598.27|608.54|598.14|608.78|598.38|608.1|597.7|216
1691327100000|2023-08-06 13:05:00|608.57|598.17|608.98|598.58|613.12|602.04|608.45|598.05|162
1691327400000|2023-08-06 13:10:00|609.02|598.62|609.42|599.02|609.62|599.22|608.98|598.58|147
1691327700000|2023-08-06 13:15:00|609.39|598.99|608.53|598.13|612.88|601.86|608.45|598.05|251
1691328000000|2023-08-06 13:20:00|608.52|598.12|608.21|597.81|612.89|601.71|607.74|597.34|234
1691328300000|2023-08-06 13:25:00|608.22|597.82|607.54|597.14|608.56|598.16|607.26|596.86|293
1691328600000|2023-08-06 13:30:00|607.48|597.08|608.47|598.07|612.31|601.2|607.34|596.94|247
1691328900000|2023-08-06 13:35:00|608.5|598.1|607.56|597.16|608.72|598.32|607.49|597.09|235
1691329200000|2023-08-06 13:40:00|607.6|597.2|608.39|597.99|608.5|598.1|607.3|596.9|237
1691329500000|2023-08-06 13:45:00|608.4|598|609.08|598.68|609.09|598.69|608.29|597.89|282
1691329800000|2023-08-06 13:50:00|609.07|598.67|608.4|598|610.11|599.71|608.02|597.62|213
1691330100000|2023-08-06 13:55:00|608.44|598.04|607.37|596.97|608.44|598.04|607.19|596.79|229
1691330400000|2023-08-06 14:00:00|607.38|596.98|607.17|596.77|607.59|597.19|607.01|596.61|282
1691330700000|2023-08-06 14:05:00|607.16|596.76|607.57|597.17|607.8|597.4|606.88|596.48|181
1691331000000|2023-08-06 14:10:00|607.59|597.19|607.21|596.81|607.66|597.26|606.82|596.42|289
1691331300000|2023-08-06 14:15:00|607.27|596.87|608.67|598.27|608.76|598.36|606.99|596.59|329
1691331600000|2023-08-06 14:20:00|608.68|598.28|610.03|599.63|610.38|599.98|608.58|598.18|237
1691331900000|2023-08-06 14:25:00|610.11|599.71|610.17|599.77|610.61|600.21|609.94|599.54|322
1691332200000|2023-08-06 14:30:00|610.16|599.76|610.88|600.48|611.05|600.65|610.16|599.76|158
1691332500000|2023-08-06 14:35:00|610.87|600.47|609.49|599.09|611.1|600.7|609.46|599.06|201
1691332800000|2023-08-06 14:40:00|609.48|599.08|608.96|598.56|609.76|599.25|605.61|582.67|208
1691333100000|2023-08-06 14:45:00|608.97|598.57|608.94|598.54|609.56|599.16|608.67|598.27|229
1691333400000|2023-08-06 14:50:00|608.95|598.55|609.43|599.03|609.65|599.25|608.84|598.44|227
1691333700000|2023-08-06 14:55:00|609.44|599.04|609.36|598.96|609.48|599.08|609.01|598.61|149
1691334000000|2023-08-06 15:00:00|609.37|598.97|605.75|595.35|609.51|599.11|605.73|595.33|349
1691334300000|2023-08-06 15:05:00|605.77|595.37|606.95|596.55|607.09|596.69|605.73|595.33|252
1691334600000|2023-08-06 15:10:00|606.94|596.54|607.66|597.26|609.54|599.06|605.87|595.47|317
1691334900000|2023-08-06 15:15:00|607.44|597.04|606.49|596.09|607.47|597.07|606.16|595.76|184
1691335200000|2023-08-06 15:20:00|606.53|596.13|606.98|596.58|607|596.6|606.13|595.73|274
1691335500000|2023-08-06 15:25:00|606.94|596.54|606.63|596.23|611.42|599.89|606.51|596.11|172
1691335800000|2023-08-06 15:30:00|606.69|596.29|607.53|597.13|616.42|599.86|606.62|596.22|156
1691336100000|2023-08-06 15:35:00|607.54|597.14|607.6|597.2|607.82|597.42|607.28|596.88|169
1691336400000|2023-08-06 15:40:00|607.45|597.05|606.43|596.03|607.53|597.13|606.43|596.03|155
1691336700000|2023-08-06 15:45:00|606.47|596.07|606.29|595.89|606.75|596.35|606|595.6|215
1691337000000|2023-08-06 15:50:00|606.31|595.91|605.17|594.77|606.49|596.09|602.82|587.2|163
1691337300000|2023-08-06 15:55:00|605.19|594.79|604.81|594.41|605.88|595.48|604.7|594.3|296
1691337600000|2023-08-06 16:00:00|604.8|594.4|602.17|591.77|607.12|594.97|601.63|591.23|548
1691337900000|2023-08-06 16:05:00|602.19|591.79|600.83|590.43|602.19|591.79|600.62|590.22|340
1691338200000|2023-08-06 16:10:00|600.88|590.48|602.65|592.25|602.65|592.25|600.55|590.15|325
1691338500000|2023-08-06 16:15:00|602.66|592.26|601.47|591.07|605.81|594.93|601.43|591.03|293
1691338800000|2023-08-06 16:20:00|601.46|591.06|602.43|592.03|605.46|594.65|601.39|590.99|234
1691339100000|2023-08-06 16:25:00|602.44|592.04|603.71|593.31|608.68|596.87|602.38|584.74|296
1691339400000|2023-08-06 16:30:00|603.76|593.36|602.85|592.45|608.37|596.11|602.35|591.95|211
1691339700000|2023-08-06 16:35:00|602.92|592.52|603.82|593.42|603.96|593.56|602.81|592.41|244
1691340000000|2023-08-06 16:40:00|603.83|593.43|604.71|594.31|609.45|597.86|603.54|593.14|257
1691340300000|2023-08-06 16:45:00|604.68|594.28|605.56|595.16|605.9|595.5|604.48|594.08|275
1691340600000|2023-08-06 16:50:00|605.58|595.18|605.67|595.27|605.67|595.27|605.03|594.63|193
1691340900000|2023-08-06 16:55:00|605.53|595.13|606.05|595.65|610.59|599.16|605.52|595.12|240
1691341200000|2023-08-06 17:00:00|606.07|595.67|605.46|595.06|606.46|596.06|605.18|594.78|255
1691341500000|2023-08-06 17:05:00|605.5|595.1|604.75|594.35|605.58|595.18|601.88|586.28|186
1691341800000|2023-08-06 17:10:00|604.68|594.28|605.01|594.61|605.15|594.75|604.26|593.86|209
1691342100000|2023-08-06 17:15:00|604.96|594.56|604.84|594.44|605.09|594.69|604.13|593.73|178
1691342400000|2023-08-06 17:20:00|604.83|594.43|604.3|593.9|605.1|594.7|601.06|582.53|180
1691342700000|2023-08-06 17:25:00|604.35|593.95|605.16|594.76|605.29|594.89|604.29|593.89|189
1691343000000|2023-08-06 17:30:00|605.13|594.73|605.14|594.74|605.29|594.89|604.44|594.04|163
1691343300000|2023-08-06 17:35:00|605.16|594.76|604.88|594.48|609.46|597.56|604.52|594.12|195
1691343600000|2023-08-06 17:40:00|604.84|594.44|604.18|593.78|604.84|594.44|604.05|593.65|148
1691343900000|2023-08-06 17:45:00|604.14|593.74|604.13|593.73|604.59|594.19|604.01|593.61|165
1691344200000|2023-08-06 17:50:00|604.23|593.83|603.73|593.33|604.3|593.9|603.55|593.15|143
1691344500000|2023-08-06 17:55:00|603.71|593.31|603.45|593.05|603.95|593.55|603.41|593.01|133
1691344800000|2023-08-06 18:00:00|603.42|593.02|603.21|592.81|603.53|593.13|599.9|581.41|175
1691345100000|2023-08-06 18:05:00|603.17|592.77|603.19|592.79|608.34|596.01|602.92|592.52|141
1691345400000|2023-08-06 18:10:00|603.18|592.78|603.13|592.73|603.28|592.88|602.89|592.49|123
1691345700000|2023-08-06 18:15:00|603.03|592.63|603.76|593.36|608.75|596.7|603.01|592.61|110
1691346000000|2023-08-06 18:20:00|603.75|593.35|603.4|593|603.77|593.37|603.27|592.87|159
1691346300000|2023-08-06 18:25:00|603.39|592.99|604.16|593.76|607.71|596.44|602.96|592.56|215
1691346600000|2023-08-06 18:30:00|604.05|593.65|604.08|593.68|604.51|594.11|603.91|593.51|200
1691346900000|2023-08-06 18:35:00|604.1|593.7|603.07|592.67|604.11|593.71|602.91|592.51|183
1691347200000|2023-08-06 18:40:00|603.09|592.69|603.21|592.81|603.54|593.14|602.96|592.56|149
1691347500000|2023-08-06 18:45:00|603.22|592.82|603.13|592.73|603.54|593.14|602.99|592.59|117
1691347800000|2023-08-06 18:50:00|603.06|592.66|602.65|592.25|603.15|592.75|602.21|591.81|187
1691348100000|2023-08-06 18:55:00|602.51|592.11|602.4|592|602.83|592.43|599.06|583.43|146
1691348400000|2023-08-06 19:00:00|602.36|591.96|602.24|591.84|602.42|592.02|602.05|591.65|138
1691348700000|2023-08-06 19:05:00|602.25|591.85|602.2|591.8|602.31|591.91|601.94|591.54|130
1691349000000|2023-08-06 19:10:00|602.23|591.83|602.9|592.5|603.13|592.73|602.18|591.78|110
1691349300000|2023-08-06 19:15:00|602.94|592.54|602.66|592.26|603.07|592.67|602.41|592.01|164
1691349600000|2023-08-06 19:20:00|602.63|592.23|602.85|592.45|608.16|595.96|602.63|592.23|155
1691349900000|2023-08-06 19:25:00|602.76|592.36|602.17|591.77|602.76|592.36|601.97|591.57|132
1691350200000|2023-08-06 19:30:00|602.04|591.64|602.45|590.55|602.96|591.89|602.04|590.54|152
1691350500000|2023-08-06 19:35:00|602.58|590.68|602.53|590.63|603.07|591.17|599.47|582.32|143
1691350800000|2023-08-06 19:40:00|602.51|590.61|602.42|590.52|602.59|590.69|602.29|590.39|98
1691351100000|2023-08-06 19:45:00|602.45|590.55|603.05|591.15|603.09|591.19|602.37|590.47|159
1691351400000|2023-08-06 19:50:00|603.06|591.16|602.83|590.93|603.21|591.31|602.64|590.74|132
1691351700000|2023-08-06 19:55:00|602.85|590.95|603.39|591.49|603.43|591.53|602.71|590.81|125
1691352000000|2023-08-06 20:00:00|603.43|591.53|603.69|591.79|604.04|592.14|603.43|591.53|200
1691352300000|2023-08-06 20:05:00|603.68|591.78|603.92|592.02|604|592.1|603.43|591.53|102
1691352600000|2023-08-06 20:10:00|603.81|591.91|602.91|591.01|603.85|591.95|602.72|590.82|144
1691352900000|2023-08-06 20:15:00|602.9|591|602.96|591.06|603.26|591.36|602.9|591|142
1691353200000|2023-08-06 20:20:00|602.94|591.04|603.22|591.32|603.64|591.74|602.94|591.04|146
1691353500000|2023-08-06 20:25:00|603.19|591.29|603.09|591.19|603.25|591.35|602.76|590.86|136
1691353800000|2023-08-06 20:30:00|603.11|591.21|602.73|590.83|603.23|591.33|599.22|579.35|149
1691354100000|2023-08-06 20:35:00|602.7|590.8|602.7|590.8|602.79|590.89|602.49|590.59|107
1691354400000|2023-08-06 20:40:00|602.67|590.77|602.52|590.62|602.74|590.84|602.42|590.52|97
1691354700000|2023-08-06 20:45:00|602.31|590.41|602.8|590.9|607.88|594.05|602.31|590.41|124
1691355000000|2023-08-06 20:50:00|602.84|590.94|603.59|591.69|606.69|594.37|602.67|590.77|189
1691355300000|2023-08-06 20:55:00|603.68|591.78|605.13|593.23|605.42|593.52|603.68|591.78|265
1691355600000|2023-08-06 21:00:00|605.18|593.28|606.01|595.61|606.43|596.03|604.58|593.19|378
1691355900000|2023-08-06 21:05:00|606.05|595.65|606.74|596.34|607.12|596.72|605.53|595.13|443
1691356200000|2023-08-06 21:10:00|606.64|596.24|606.4|596|607.4|597|605.9|595.5|394
1691356500000|2023-08-06 21:15:00|606.71|596.31|607.64|597.24|608.09|597.69|606.15|595.75|366
1691356800000|2023-08-06 21:20:00|607.66|597.26|606.97|596.57|608.05|597.65|606.58|596.18|225
1691357100000|2023-08-06 21:25:00|606.96|596.56|606.27|595.87|607.44|597.04|605.66|595.26|466
1691357400000|2023-08-06 21:30:00|606.24|595.84|605.41|595.01|606.38|595.98|605.1|594.7|325
1691357700000|2023-08-06 21:35:00|605.44|595.04|605.04|594.64|605.61|595.21|604.58|594.18|198
1691358000000|2023-08-06 21:40:00|605.03|594.63|605.08|594.68|605.45|595.05|604.72|594.32|183
1691358300000|2023-08-06 21:45:00|604.9|594.5|604.7|594.3|605.07|594.67|604.59|594.19|156
1691358600000|2023-08-06 21:50:00|604.72|594.32|601.89|591.49|604.82|594.42|601.47|591.07|403
1691358900000|2023-08-06 21:55:00|602.31|591.91|602|591.6|603.23|592.83|601.59|591.19|371
1691359200000|2023-08-06 22:00:00|601.97|591.57|603.03|592.63|603.45|593.05|601.55|591.15|509
1691359500000|2023-08-06 22:05:00|603.45|593.05|604.34|593.94|604.73|594.33|603.04|592.64|423
1691359800000|2023-08-06 22:10:00|604.35|593.95|604.51|594.11|604.97|594.57|604.13|593.73|360
1691360100000|2023-08-06 22:15:00|604.43|594.03|605.1|594.7|605.69|595.29|604.15|593.75|426
1691360400000|2023-08-06 22:20:00|605|594.6|605.34|594.94|606|595.6|605|594.6|279
1691360700000|2023-08-06 22:25:00|605.43|595.03|605|594.6|606.05|595.65|604.55|594.15|265
1691361000000|2023-08-06 22:30:00|605.43|595.03|605.08|594.68|605.58|595.18|604.52|594.12|223
1691361300000|2023-08-06 22:35:00|605.07|594.67|604.81|594.41|605.31|594.91|604.1|593.7|251
1691361600000|2023-08-06 22:40:00|604.75|594.35|604.4|594|605.15|594.75|603.85|593.45|303
1691361900000|2023-08-06 22:45:00|604.42|594.02|603.14|592.74|604.42|594.02|602.81|592.41|313
1691362200000|2023-08-06 22:50:00|603.08|592.68|601.74|591.34|603.12|592.72|601.55|591.15|372
1691362500000|2023-08-06 22:55:00|601.7|591.3|601.64|591.24|602.41|592.01|601.4|591|205
1691362800000|2023-08-06 23:00:00|601.7|591.3|601.75|591.35|602.33|591.93|601.3|590.9|268
1691363100000|2023-08-06 23:05:00|601.78|591.38|600.33|589.93|602.09|591.69|600.12|589.72|216
1691363400000|2023-08-06 23:10:00|600.66|590.26|599.48|589.08|600.71|590.31|598.74|588.34|518
1691363700000|2023-08-06 23:15:00|599.1|588.7|599.74|589.34|600.53|590.13|598.75|588.35|251
1691364000000|2023-08-06 23:20:00|599.79|589.39|600.38|589.98|600.83|590.43|599.3|588.9|337
1691364300000|2023-08-06 23:25:00|600.37|589.97|600.15|589.75|600.84|590.44|600.15|589.75|232
1691364600000|2023-08-06 23:30:00|600.1|589.7|599.39|588.99|600.74|590.34|599.24|588.84|242
1691364900000|2023-08-06 23:35:00|599.4|589|599.69|589.29|600.15|589.75|598.8|588.4|386
1691365200000|2023-08-06 23:40:00|599.23|588.83|598.9|588.5|599.73|589.33|598.55|588.15|292
1691365500000|2023-08-06 23:45:00|599.14|588.74|599.17|588.77|599.71|589.31|598.6|588.2|347
1691365800000|2023-08-06 23:50:00|599.53|589.13|600.03|589.63|600.15|589.75|598.98|588.58|344
1691366100000|2023-08-06 23:55:00|599.69|589.29|600.08|589.68|601.06|590.66|599.5|589.1|301
1691366400000|2023-08-07 00:00:00|600.05|589.65|599.39|588.99|600.53|590.13|598.79|588.39|534
1691366700000|2023-08-07 00:05:00|599.62|589.22|599.11|588.71|599.96|589.56|598.88|588.48|418
1691367000000|2023-08-07 00:10:00|599.09|588.69|600.23|589.83|600.51|590.11|598.95|588.55|378
1691367300000|2023-08-07 00:15:00|599.83|589.43|599.89|589.49|600.36|589.96|599.1|588.7|265
1691367600000|2023-08-07 00:20:00|599.49|589.09|599.45|589.05|600.2|589.8|598.7|588.3|378
1691367900000|2023-08-07 00:25:00|599.61|589.21|599.5|589.1|600.41|590.01|599.05|588.65|272
1691368200000|2023-08-07 00:30:00|599.45|589.05|596.53|586.13|599.49|589.09|595.95|585.55|401
1691368500000|2023-08-07 00:35:00|596.4|586|595.3|584.9|596.72|586.32|594.18|583.78|354
1691368800000|2023-08-07 00:40:00|595.19|584.79|597.24|586.84|597.39|586.99|594.4|584|262
1691369100000|2023-08-07 00:45:00|597.15|586.75|596.75|586.35|598.23|587.83|596.75|586.35|191
1691369400000|2023-08-07 00:50:00|596.83|586.43|596.9|586.5|597.45|587.05|596|585.6|105
1691369700000|2023-08-07 00:55:00|597.01|586.61|596.2|585.8|597.61|587.21|595.95|585.55|180
1691370000000|2023-08-07 01:00:00|596.3|585.9|597.35|586.95|598.15|587.75|596.15|585.75|141
1691370300000|2023-08-07 01:05:00|597.65|587.25|597.85|587.45|598.75|588.35|597.35|586.95|142
1691370600000|2023-08-07 01:10:00|597.86|587.46|598.96|588.56|600.06|589.66|597.55|587.15|267
1691370900000|2023-08-07 01:15:00|598.3|587.9|600.04|589.64|600.7|590.3|598.25|587.85|227
1691371200000|2023-08-07 01:20:00|600.05|589.65|601.4|591|602.25|591.85|599.9|589.5|309
1691371500000|2023-08-07 01:25:00|602|591.6|603.9|593.5|604.37|593.97|601.05|590.65|500
1691371800000|2023-08-07 01:30:00|604.15|593.75|603.02|592.62|605.45|595.05|602.35|591.95|524
1691372100000|2023-08-07 01:35:00|602.54|592.14|603.4|593|603.99|593.59|602.15|591.75|374
1691372400000|2023-08-07 01:40:00|602.96|592.56|603.35|592.95|603.95|593.55|602.7|592.3|243
1691372700000|2023-08-07 01:45:00|603.34|592.94|605.2|594.8|605.83|595.43|603.1|592.7|264
1691373000000|2023-08-07 01:50:00|605.31|594.91|604.75|594.35|606.25|595.85|604.75|594.35|252
1691373300000|2023-08-07 01:55:00|604.74|594.34|605.04|594.64|605.62|595.22|604.1|593.7|226
1691373600000|2023-08-07 02:00:00|605.18|594.78|603.6|593.2|606.5|596.1|603.6|593.2|304
1691373900000|2023-08-07 02:05:00|603.65|593.25|603.3|592.9|604.25|593.85|603.1|592.7|236
1691374200000|2023-08-07 02:10:00|603.36|592.96|602.03|591.63|603.8|593.4|601.65|591.25|282
1691374500000|2023-08-07 02:15:00|602.41|592.01|602.25|591.85|603.26|592.86|601.75|591.35|208
1691374800000|2023-08-07 02:20:00|602.24|591.84|602.9|592.5|603.85|593.45|602.1|591.7|170
1691375100000|2023-08-07 02:25:00|602.85|592.45|603.05|592.65|603.6|593.2|602.4|592|90
1691375400000|2023-08-07 02:30:00|602.4|592|602.4|592|603.45|593.05|601.85|591.45|135
1691375700000|2023-08-07 02:35:00|602.45|592.05|604.3|593.9|605|594.6|602.45|592.05|140
1691376000000|2023-08-07 02:40:00|604.2|593.8|604.09|593.69|605.35|594.95|603.7|593.3|193
1691376300000|2023-08-07 02:45:00|604.19|593.79|604.33|593.93|605.38|594.98|604.19|593.79|164
1691376600000|2023-08-07 02:50:00|604.4|594|604.8|594.4|605.69|595.29|604.25|593.85|111
1691376900000|2023-08-07 02:55:00|604.85|594.45|605.4|595|606|595.6|604.64|594.24|151
1691377200000|2023-08-07 03:00:00|605.92|595.52|604.81|594.41|606.4|596|604.81|594.41|177
1691377500000|2023-08-07 03:05:00|605.85|595.45|603.85|593.45|605.85|595.45|603.5|593.1|261
1691377800000|2023-08-07 03:10:00|603.97|593.57|602.7|592.3|604.55|594.15|602.7|592.3|238
1691378100000|2023-08-07 03:15:00|603.11|592.71|603.59|593.19|604.74|594.34|602.6|592.2|229
1691378400000|2023-08-07 03:20:00|603.58|593.18|603.15|592.75|604.45|594.05|603.05|592.65|202
1691378700000|2023-08-07 03:25:00|603.53|593.13|603.74|593.34|604.66|594.26|603.15|592.75|208
1691379000000|2023-08-07 03:30:00|603.73|593.33|603.17|592.77|604.55|594.15|602.94|592.54|178
1691379300000|2023-08-07 03:35:00|603.2|592.8|602.93|592.53|603.77|593.37|602.49|592.09|168
1691379600000|2023-08-07 03:40:00|602.92|592.52|602.54|592.14|603.33|592.93|602.44|592.04|92
1691379900000|2023-08-07 03:45:00|602.44|592.04|601.7|591.3|603.19|592.79|601.65|591.25|233
1691380200000|2023-08-07 03:50:00|601.65|591.25|601.95|591.55|602.95|592.55|601.35|590.95|131
1691380500000|2023-08-07 03:55:00|602.09|591.69|602.27|591.87|603.05|592.65|601.6|591.2|171
1691380800000|2023-08-07 04:00:00|602.29|591.89|601.85|591.45|602.75|592.35|600.84|590.44|261
1691381100000|2023-08-07 04:05:00|601.33|590.93|601.28|590.88|602.15|591.75|600.85|590.45|198
1691381400000|2023-08-07 04:10:00|601.43|591.03|602.19|591.79|602.98|592.58|601.2|590.8|229
1691381700000|2023-08-07 04:15:00|602.16|591.76|602.97|592.57|603.26|592.86|601.87|591.47|369
1691382000000|2023-08-07 04:20:00|602.69|592.29|602.91|592.51|603.52|593.12|602.09|591.69|317
1691382300000|2023-08-07 04:25:00|602.9|592.5|602.75|592.35|604.2|593.8|602.7|592.3|235
1691382600000|2023-08-07 04:30:00|603.45|593.05|603.29|592.89|603.72|593.32|602|591.6|290
1691382900000|2023-08-07 04:35:00|602.75|592.35|602.96|592.56|603.93|593.53|601.9|591.5|252
1691383200000|2023-08-07 04:40:00|603.09|592.69|602.97|592.57|603.22|592.82|602.06|591.66|201
1691383500000|2023-08-07 04:45:00|602.96|592.56|602.94|592.54|603.73|593.33|602.1|591.7|264
1691383800000|2023-08-07 04:50:00|603.3|592.9|602.84|592.44|603.66|593.26|602.05|591.65|246
1691384100000|2023-08-07 04:55:00|602.48|592.08|603.37|592.97|603.62|593.22|602|591.6|265
1691384400000|2023-08-07 05:00:00|603.36|592.96|602.15|591.75|603.53|593.13|601.68|591.28|284
1691384700000|2023-08-07 05:05:00|602.28|591.88|602.99|592.59|603.35|592.95|601.8|591.4|328
1691385000000|2023-08-07 05:10:00|603.03|592.63|603.38|592.98|603.72|593.32|602.1|591.7|304
1691385300000|2023-08-07 05:15:00|603.36|592.96|603.7|593.3|604.15|593.75|602.4|592|301
1691385600000|2023-08-07 05:20:00|603.98|593.58|602.63|592.23|604.05|593.65|602.62|592.22|319
1691385900000|2023-08-07 05:25:00|602.76|592.36|602.15|591.75|603.04|592.64|601.44|591.04|302
1691386200000|2023-08-07 05:30:00|602.22|591.82|602.03|591.63|602.75|592.35|601.25|590.85|287
1691386500000|2023-08-07 05:35:00|602.02|591.62|600.99|590.59|602.75|592.35|600.84|590.44|211
1691386800000|2023-08-07 05:40:00|601.23|590.83|601.1|590.7|601.86|591.46|600.7|590.3|266
1691387100000|2023-08-07 05:45:00|601.68|591.28|602.34|591.94|602.66|592.26|600.75|590.35|238
1691387400000|2023-08-07 05:50:00|601.59|591.19|602.45|592.05|603.15|592.75|601.56|591.16|162
1691387700000|2023-08-07 05:55:00|602.51|592.11|601.36|590.96|602.8|592.4|601.1|590.7|291
1691388000000|2023-08-07 06:00:00|601.53|591.13|600.87|590.47|601.85|591.45|600.49|590.09|288
1691388300000|2023-08-07 06:05:00|601.07|590.67|600.3|589.9|601.78|591.38|600.25|589.85|359
1691388600000|2023-08-07 06:10:00|600.46|590.06|600.22|589.82|600.98|590.58|599.44|589.04|382
1691388900000|2023-08-07 06:15:00|600.68|590.28|599.54|589.14|600.68|590.28|599.3|588.9|379
1691389200000|2023-08-07 06:20:00|599.71|589.31|600.09|589.69|600.39|589.99|598.9|588.5|376
1691389500000|2023-08-07 06:25:00|599.43|589.03|598.96|588.56|600.14|589.74|597.85|587.45|392
1691389800000|2023-08-07 06:30:00|598.74|588.34|598.03|587.63|599.57|589.17|597.85|587.45|429
1691390100000|2023-08-07 06:35:00|597.91|587.51|597.62|587.22|598.82|588.42|597.25|586.85|465
1691390400000|2023-08-07 06:40:00|597.63|587.23|597.4|587|598.37|587.97|596.8|586.4|496
1691390700000|2023-08-07 06:45:00|597.5|587.1|597.19|586.79|598|587.6|596.35|585.95|444
1691391000000|2023-08-07 06:50:00|596.96|586.56|596.54|586.14|597.8|587.4|595.5|585.1|456
1691391300000|2023-08-07 06:55:00|596.31|585.91|595.37|584.97|596.97|586.57|594.95|584.55|445
1691391600000|2023-08-07 07:00:00|595.39|584.99|596.38|585.98|596.91|586.51|594.75|584.35|528
1691391900000|2023-08-07 07:05:00|596.9|586.5|596.81|586.41|597.43|587.03|596|585.6|414
1691392200000|2023-08-07 07:10:00|596.8|586.4|596.2|585.8|597.26|586.86|595.64|585.24|329
1691392500000|2023-08-07 07:15:00|596.32|585.92|597.65|587.25|598.35|587.95|596.15|585.75|350
1691392800000|2023-08-07 07:20:00|597.64|587.24|597.79|587.39|598.13|587.73|597.24|586.84|228
1691393100000|2023-08-07 07:25:00|597.76|587.36|597.03|586.63|598|587.6|596.25|585.85|349
1691393400000|2023-08-07 07:30:00|596.59|586.19|596.95|586.55|597.8|587.4|596.44|586.04|300
1691393700000|2023-08-07 07:35:00|597.15|586.75|597.48|587.08|597.92|587.52|596.89|586.49|319
1691394000000|2023-08-07 07:40:00|597.26|586.86|597.58|587.18|598.1|587.7|596.95|586.55|316
1691394300000|2023-08-07 07:45:00|597.63|587.23|596.78|586.38|598.06|587.66|596.15|585.75|416
1691394600000|2023-08-07 07:50:00|596.75|586.35|595.45|585.05|597.24|586.84|595.1|584.7|421
1691394900000|2023-08-07 07:55:00|595.48|585.08|596.65|586.25|597.27|586.87|595.45|585.05|345
1691395200000|2023-08-07 08:00:00|596.91|586.51|596.19|585.79|597.14|586.74|595.81|585.41|320
1691395500000|2023-08-07 08:05:00|596.18|585.78|596.53|586.13|596.55|586.15|595.71|585.31|248
1691395800000|2023-08-07 08:10:00|596.51|586.11|596.51|586.11|596.95|586.55|596.1|585.7|261
1691396100000|2023-08-07 08:15:00|596.7|586.3|595.81|585.41|596.72|586.32|595.65|585.25|202
1691396400000|2023-08-07 08:20:00|595.85|585.45|595.97|585.57|596.38|585.98|595.63|585.23|308
1691396700000|2023-08-07 08:25:00|595.93|585.53|595.9|585.5|596.5|586.1|595.42|585.02|239
1691397000000|2023-08-07 08:30:00|595.88|585.48|595.55|585.15|596.3|585.9|595.48|585.08|267
1691397300000|2023-08-07 08:35:00|595.54|585.14|595.74|585.34|596.28|585.88|594.6|584.2|322
1691397600000|2023-08-07 08:40:00|595.68|585.28|595.37|584.97|596.41|586.01|595.3|584.9|356
1691397900000|2023-08-07 08:45:00|595.79|585.39|595.01|584.61|595.81|585.41|594.63|584.23|393
1691398200000|2023-08-07 08:50:00|594.99|584.59|595.87|585.47|596.14|585.74|594.48|584.08|393
1691398500000|2023-08-07 08:55:00|595.46|585.06|594.64|584.24|595.77|585.37|594.25|583.85|428
1691398800000|2023-08-07 09:00:00|594.49|584.09|593.56|583.16|594.81|584.41|593|582.6|450
1691399100000|2023-08-07 09:05:00|593.91|583.51|594.15|583.75|594.73|584.33|593.2|582.8|366
1691399400000|2023-08-07 09:10:00|594.36|583.96|594.57|584.17|594.87|584.47|593.72|583.32|370
1691399700000|2023-08-07 09:15:00|594.56|584.16|593.87|583.47|594.61|584.21|593.11|582.71|371
1691400000000|2023-08-07 09:20:00|593.8|583.4|595.85|585.45|596.13|585.73|593.72|583.32|404
1691400300000|2023-08-07 09:25:00|596.04|585.64|596.71|586.31|596.8|586.4|595.49|585.09|335
1691400600000|2023-08-07 09:30:00|596.43|586.03|596.4|586|597.46|587.06|595.8|585.4|328
1691400900000|2023-08-07 09:35:00|596.35|585.95|596.95|586.55|597.5|587.1|596.03|585.63|263
1691401200000|2023-08-07 09:40:00|597.01|586.61|596.33|585.93|597.65|587.25|595.7|585.3|204
1691401500000|2023-08-07 09:45:00|595.9|585.5|595.6|585.2|596.69|586.29|595.4|585|294
1691401800000|2023-08-07 09:50:00|595.59|585.19|596.65|586.25|596.7|586.3|595.15|584.75|268
1691402100000|2023-08-07 09:55:00|596.13|585.73|596.21|585.81|597.09|586.69|595.9|585.5|202
1691402400000|2023-08-07 10:00:00|596.16|585.76|595.45|585.05|596.65|586.25|595.3|584.9|186
1691402700000|2023-08-07 10:05:00|595.49|585.09|595.57|585.17|595.9|585.5|595.16|584.76|173
1691403000000|2023-08-07 10:10:00|595.54|585.14|596.28|585.88|596.7|586.3|595.13|584.73|186
1691403300000|2023-08-07 10:15:00|596.06|585.66|596.82|586.42|597|586.6|596.03|585.63|377
1691403600000|2023-08-07 10:20:00|597|586.6|596.21|585.81|597.04|586.64|595.9|585.5|306
1691403900000|2023-08-07 10:25:00|596.22|585.82|594.18|583.78|596.57|586.17|594.07|583.67|431
1691404200000|2023-08-07 10:30:00|594.16|583.76|595.65|585.25|596.15|585.75|593.7|583.3|314
1691404500000|2023-08-07 10:35:00|596.08|585.68|594.44|584.04|596.14|585.74|594.2|583.8|427
1691404800000|2023-08-07 10:40:00|594.7|584.3|596.23|585.83|596.44|586.04|594.14|583.74|427
1691405100000|2023-08-07 10:45:00|596.29|585.89|596.84|586.44|597.5|587.1|596|585.6|344
1691405400000|2023-08-07 10:50:00|596.79|586.39|596.48|586.08|597.33|586.93|595.9|585.5|402
1691405700000|2023-08-07 10:55:00|596.51|586.11|597.25|586.85|598.23|587.83|596.13|585.73|292
1691406000000|2023-08-07 11:00:00|597.2|586.8|598.5|588.1|598.56|588.16|597.1|586.7|234
1691406300000|2023-08-07 11:05:00|598.46|588.06|598.11|587.71|598.46|588.06|597.34|586.94|334
1691406600000|2023-08-07 11:10:00|597.9|587.5|597.62|587.22|598.4|588|597.05|586.65|245
1691406900000|2023-08-07 11:15:00|597.61|587.21|597.77|587.37|598.19|587.79|596.95|586.55|306
1691407200000|2023-08-07 11:20:00|597.55|587.15|597.28|586.88|598.09|587.69|596.97|586.57|323
1691407500000|2023-08-07 11:25:00|597.27|586.87|597.31|586.91|597.53|587.13|596.42|586.02|250
1691407800000|2023-08-07 11:30:00|597.34|586.94|596.65|586.25|597.78|587.38|596.24|585.84|251
1691408100000|2023-08-07 11:35:00|596.67|586.27|596.5|586.1|597.04|586.64|596.1|585.7|128
1691408400000|2023-08-07 11:40:00|596.49|586.09|595.8|585.4|596.87|586.47|595.69|585.29|216
1691408700000|2023-08-07 11:45:00|595.78|585.38|595.77|585.37|596.06|585.66|595.2|584.8|270
1691409000000|2023-08-07 11:50:00|595.76|585.36|595.14|584.74|595.76|585.36|594.53|584.13|418
1691409300000|2023-08-07 11:55:00|595.64|585.24|594.4|584|595.91|585.51|594.35|583.95|395
1691409600000|2023-08-07 12:00:00|595.1|584.7|594.12|583.72|595.12|584.72|593.75|583.35|212
1691409900000|2023-08-07 12:05:00|593.85|583.45|594.31|583.91|594.92|584.52|593.85|583.45|405
1691410200000|2023-08-07 12:10:00|594.3|583.9|594.25|583.85|594.65|584.25|594.02|583.62|230
1691410500000|2023-08-07 12:15:00|594.1|583.7|594|583.6|594.76|584.36|593.7|583.3|382
1691410800000|2023-08-07 12:20:00|593.97|583.57|593.2|582.8|594.07|583.67|592.75|582.35|199
1691411100000|2023-08-07 12:25:00|593.22|582.82|592.83|582.43|593.93|583.53|592.56|582.16|407
1691411400000|2023-08-07 12:30:00|592.79|582.39|593.3|582.9|593.69|583.29|592.79|582.39|296
1691411700000|2023-08-07 12:35:00|593.29|582.89|594.72|584.32|595.51|585.11|593.09|582.69|341
1691412000000|2023-08-07 12:40:00|594.73|584.33|593.9|583.5|594.85|584.45|593.64|583.24|350
1691412300000|2023-08-07 12:45:00|593.88|583.48|594.15|583.75|595|584.6|592.7|582.3|474
1691412600000|2023-08-07 12:50:00|594.11|583.71|596.11|585.71|596.88|586.48|593.7|583.3|620
1691412900000|2023-08-07 12:55:00|595.95|585.55|595.04|584.64|596.35|585.95|594.54|584.14|519
1691413200000|2023-08-07 13:00:00|594.73|584.33|595.48|585.08|596.38|585.98|594.71|584.31|485
1691413500000|2023-08-07 13:05:00|595.23|584.83|594.63|584.23|595.46|585.06|593.8|583.4|500
1691413800000|2023-08-07 13:10:00|594.54|584.14|595.03|584.63|595.03|584.63|593.9|583.5|237
1691414100000|2023-08-07 13:15:00|594.88|584.48|593.24|582.84|595.14|584.74|593.19|582.79|309
1691414400000|2023-08-07 13:20:00|593.27|582.87|593.73|583.33|594.08|583.68|593.07|582.67|349
1691414700000|2023-08-07 13:25:00|593.77|583.37|593.58|583.18|594.21|583.81|593.19|582.79|258
1691415000000|2023-08-07 13:30:00|593.59|583.19|593.23|582.83|594.43|584.03|592.89|582.49|507
1691415300000|2023-08-07 13:35:00|593.5|583.1|592.53|582.13|593.5|583.1|592.27|581.87|467
1691415600000|2023-08-07 13:40:00|592.58|582.18|591.57|581.17|592.98|582.58|591.18|580.78|381
1691415900000|2023-08-07 13:45:00|591.44|581.04|591.42|581.02|593.11|582.71|591.3|580.9|437
1691416200000|2023-08-07 13:50:00|591.25|580.85|592.52|582.12|592.99|582.59|591|580.6|459
1691416500000|2023-08-07 13:55:00|592.51|582.11|590.41|580.01|593.05|582.65|590.35|579.95|461
1691416800000|2023-08-07 14:00:00|590.4|580|589.6|579.2|590.99|580.59|589.28|578.88|550
1691417100000|2023-08-07 14:05:00|589.62|579.22|590.02|579.62|590.6|580.2|589.33|578.93|358
1691417400000|2023-08-07 14:10:00|590.01|579.61|588.8|578.4|590.09|579.69|588.02|577.62|346
1691417700000|2023-08-07 14:15:00|588.75|578.35|588.76|578.36|589.92|579.52|588.24|577.84|582
1691418000000|2023-08-07 14:20:00|588.86|578.46|588.35|577.95|589.49|579.09|587.88|577.48|268
1691418300000|2023-08-07 14:25:00|588.44|578.04|586.76|576.36|589.26|578.86|586.5|576.1|562
1691418600000|2023-08-07 14:30:00|586.53|576.13|588.27|577.87|589.27|578.87|586.1|575.7|614
1691418900000|2023-08-07 14:35:00|588.19|577.79|589.26|578.86|589.88|579.48|588.19|577.79|546
1691419200000|2023-08-07 14:40:00|589.22|578.82|588.7|578.3|590.47|580.07|588.64|578.24|500
1691419500000|2023-08-07 14:45:00|588.67|578.27|590.26|579.86|590.65|580.25|588.35|577.95|539
1691419800000|2023-08-07 14:50:00|590.62|580.22|588.94|578.54|590.75|580.35|588.29|577.89|468
1691420100000|2023-08-07 14:55:00|588.87|578.47|589.01|578.61|589.64|579.24|588.14|577.74|439
1691420400000|2023-08-07 15:00:00|589.02|578.62|587.79|577.39|589.47|579.07|587.75|577.35|515
1691420700000|2023-08-07 15:05:00|588.41|578.01|587.43|577.03|589.07|578.67|586.91|576.51|546
1691421000000|2023-08-07 15:10:00|587.42|577.02|589.14|578.74|589.37|578.97|587.16|576.76|601
1691421300000|2023-08-07 15:15:00|588.81|578.41|585.8|575.4|589.24|578.84|585.75|575.35|807
1691421600000|2023-08-07 15:20:00|585.84|575.44|587.63|577.23|588.21|577.81|585.51|575.11|681
1691421900000|2023-08-07 15:25:00|587.67|577.27|587.81|577.41|588.02|577.62|586.46|576.06|501
1691422200000|2023-08-07 15:30:00|587.43|577.03|586.96|576.56|588.09|577.69|586.05|575.65|859
1691422500000|2023-08-07 15:35:00|587.03|576.63|587.08|576.68|587.82|577.42|586|575.6|775
1691422800000|2023-08-07 15:40:00|587.12|576.72|589.04|578.64|589.05|578.65|586.97|576.57|593
1691423100000|2023-08-07 15:45:00|589|578.6|587.57|577.17|589.02|578.62|586.64|576.24|649
1691423400000|2023-08-07 15:50:00|587.56|577.16|587.92|577.52|588.85|578.45|586.6|576.2|681
1691423700000|2023-08-07 15:55:00|588.15|577.75|587.7|577.3|588.67|578.27|587.33|576.93|681
1691424000000|2023-08-07 16:00:00|587.85|577.45|586.89|576.49|588.21|577.81|585.36|574.96|778
1691424300000|2023-08-07 16:05:00|586.85|576.45|586.41|576.01|587.8|577.4|585.84|575.44|680
1691424600000|2023-08-07 16:10:00|586.34|575.94|583.48|573.08|586.6|576.2|582.9|572.5|816
1691424900000|2023-08-07 16:15:00|583.43|573.03|583.12|572.72|583.62|573.22|578.89|568.49|1005
1691425200000|2023-08-07 16:20:00|583.18|572.78|586.2|575.8|586.2|575.8|582.44|572.04|872
1691425500000|2023-08-07 16:25:00|586.05|575.65|586.23|575.83|586.76|576.36|584.77|574.37|742
1691425800000|2023-08-07 16:30:00|586.25|575.85|584.26|573.86|586.63|576.23|584.13|573.73|673
1691426100000|2023-08-07 16:35:00|584.19|573.79|584.41|574.01|584.9|574.5|583.85|573.45|635
1691426400000|2023-08-07 16:40:00|584.4|574|585.52|575.12|585.9|575.5|583.52|573.12|729
1691426700000|2023-08-07 16:45:00|585.51|575.11|585.32|574.92|585.7|575.3|583.62|573.22|618
1691427000000|2023-08-07 16:50:00|585.35|574.95|586.52|576.12|586.87|576.47|584.89|574.49|632
1691427300000|2023-08-07 16:55:00|586.53|576.13|586.61|576.21|586.99|576.59|585.89|575.49|604
1691427600000|2023-08-07 17:00:00|586.56|576.16|587.32|576.92|587.51|577.11|585.92|575.52|534
1691427900000|2023-08-07 17:05:00|587.25|576.85|587.25|576.85|587.64|577.24|586.69|576.29|432
1691428200000|2023-08-07 17:10:00|587.41|577.01|588.51|578.11|588.64|578.24|587.2|576.8|405
1691428500000|2023-08-07 17:15:00|588.48|578.08|588.73|578.33|589.07|578.67|587.97|577.57|425
1691428800000|2023-08-07 17:20:00|588.66|578.26|588.66|578.26|589.19|578.79|588.32|577.92|396
1691429100000|2023-08-07 17:25:00|588.65|578.25|588.04|577.64|589.45|579.05|587.72|577.32|243
1691429400000|2023-08-07 17:30:00|587.95|577.55|585.78|575.38|588.24|577.84|585.1|574.7|620
1691429700000|2023-08-07 17:35:00|585.81|575.41|586.4|576|587.03|576.63|585.73|575.33|417
1691430000000|2023-08-07 17:40:00|586.39|575.99|587.62|577.22|587.89|577.49|585.55|575.15|553
1691430300000|2023-08-07 17:45:00|587.67|577.27|587.83|577.43|588.06|577.66|586.85|576.45|448
1691430600000|2023-08-07 17:50:00|587.82|577.42|588.92|578.52|589.3|578.9|587.67|577.27|310
1691430900000|2023-08-07 17:55:00|588.97|578.57|589.81|579.41|590.27|579.87|588.76|578.36|328
1691431200000|2023-08-07 18:00:00|590.04|579.64|590.96|580.56|591.63|581.23|589.04|578.64|575
1691431500000|2023-08-07 18:05:00|591.27|580.87|592.69|582.29|592.93|582.53|590.9|580.5|401
1691431800000|2023-08-07 18:10:00|592.92|582.52|593.48|583.08|594.15|583.75|592.5|582.1|604
1691432100000|2023-08-07 18:15:00|593.71|583.31|594.48|584.08|594.65|584.25|592.94|582.54|554
1691432400000|2023-08-07 18:20:00|594.46|584.06|592.83|582.43|594.75|584.35|592.25|581.85|577
1691432700000|2023-08-07 18:25:00|592.89|582.49|592.72|582.32|592.91|582.51|591.55|581.15|591
1691433000000|2023-08-07 18:30:00|592.48|582.08|591.07|580.67|593.12|582.72|590.98|580.58|506
1691433300000|2023-08-07 18:35:00|591.16|580.76|590.75|580.35|592.08|581.68|590.7|580.3|316
1691433600000|2023-08-07 18:40:00|590.74|580.34|590.09|579.69|591.18|580.78|589.97|579.57|404
1691433900000|2023-08-07 18:45:00|590.06|579.66|589.01|578.61|590.38|579.98|588.89|578.49|378
1691434200000|2023-08-07 18:50:00|589|578.6|588.4|578|589.27|578.87|588.25|577.85|277
1691434500000|2023-08-07 18:55:00|588.41|578.01|588.4|578|589.18|578.78|588.17|577.77|359
1691434800000|2023-08-07 19:00:00|588.43|578.03|588.05|577.65|588.7|578.3|587.53|577.13|309
1691435100000|2023-08-07 19:05:00|588.07|577.67|588.52|578.12|588.53|578.13|587.7|577.3|254
1691435400000|2023-08-07 19:10:00|588.53|578.13|588.85|578.45|589.02|578.62|588.52|578.12|255
1691435700000|2023-08-07 19:15:00|588.81|578.41|588.5|578.1|589.39|578.99|587.88|577.48|307
1691436000000|2023-08-07 19:20:00|588.52|578.12|588.74|578.34|589.02|578.62|588.18|577.78|226
1691436300000|2023-08-07 19:25:00|588.73|578.33|587.26|576.86|588.73|578.33|587|576.6|300
1691436600000|2023-08-07 19:30:00|587.27|576.87|587.81|577.41|588.02|577.62|586.84|576.44|261
1691436900000|2023-08-07 19:35:00|587.83|577.43|587.69|577.29|588.68|578.28|587.2|576.8|324
1691437200000|2023-08-07 19:40:00|587.7|577.3|587.86|577.46|588.29|577.89|587.43|577.03|172
1691437500000|2023-08-07 19:45:00|587.94|577.54|587.79|577.39|588.27|577.87|587.69|577.29|182
1691437800000|2023-08-07 19:50:00|587.78|577.38|588.66|578.26|588.67|578.27|587.54|577.14|224
1691438100000|2023-08-07 19:55:00|588.65|578.25|589.1|578.7|589.76|579.36|588.56|578.16|322
1691438400000|2023-08-07 20:00:00|589.52|579.12|589.85|579.45|590.09|579.69|589.05|578.65|243
1691438700000|2023-08-07 20:05:00|589.86|579.46|588.87|578.47|589.9|579.5|588.85|578.45|248
1691439000000|2023-08-07 20:10:00|588.88|578.48|587.99|577.59|588.99|578.59|587.84|577.44|191
1691439300000|2023-08-07 20:15:00|588.01|577.61|588.01|577.61|588.33|577.93|587.96|577.56|131
1691439600000|2023-08-07 20:20:00|588.1|577.7|588.03|577.63|588.24|577.84|587.74|577.34|164
1691439900000|2023-08-07 20:25:00|587.98|577.58|588.06|577.66|588.39|577.99|587.91|577.51|213
1691440200000|2023-08-07 20:30:00|588.11|577.71|588.53|578.13|588.53|578.13|587.89|577.49|179
1691440500000|2023-08-07 20:35:00|588.72|578.32|588.39|577.99|589.05|578.65|588.34|577.94|156
1691440800000|2023-08-07 20:40:00|588.38|577.98|588.55|578.15|589.1|578.7|588.35|577.95|192
1691441100000|2023-08-07 20:45:00|588.92|578.52|588.85|578.45|589.26|578.86|588.31|577.91|147
1691441400000|2023-08-07 20:50:00|588.89|578.49|589.12|578.72|589.75|579.35|588.39|577.99|267
1691441700000|2023-08-07 20:55:00|589.57|579.17|589.06|578.66|589.95|579.55|588.86|578.46|389
1691442000000|2023-08-07 21:00:00|589.07|578.67|589.36|578.96|589.7|579.3|588.92|578.52|185
1691442300000|2023-08-07 21:05:00|589.41|579.01|589.32|578.92|589.64|579.24|589|578.6|173
1691442600000|2023-08-07 21:10:00|589.28|578.88|588.94|578.54|589.48|579.08|588.88|578.48|120
1691442900000|2023-08-07 21:15:00|588.9|578.5|588.93|578.53|589.09|578.69|588.36|577.96|152
1691443200000|2023-08-07 21:20:00|588.96|578.56|590.71|580.31|590.74|580.34|588.9|578.5|182
1691443500000|2023-08-07 21:25:00|590.7|580.3|591.5|581.1|591.53|581.13|590.63|580.23|312
1691443800000|2023-08-07 21:30:00|591.55|581.15|590.5|580.1|591.55|581.15|590.44|580.04|407
1691444100000|2023-08-07 21:35:00|590.56|580.16|589.99|579.59|590.62|580.22|589.92|579.52|232
1691444400000|2023-08-07 21:40:00|589.94|579.54|589.18|578.78|590.01|579.61|589.13|578.73|141
1691444700000|2023-08-07 21:45:00|589.19|578.79|589.31|578.91|589.32|578.92|589.11|578.71|175
1691445000000|2023-08-07 21:50:00|589.27|578.87|588.53|578.13|589.31|578.91|588.5|578.1|129
1691445300000|2023-08-07 21:55:00|588.52|578.12|589.17|578.77|589.5|579.1|588.51|578.11|172
1691445600000|2023-08-07 22:00:00|589.07|578.67|589.63|579.23|589.88|579.48|588.74|578.34|282
1691445900000|2023-08-07 22:05:00|589.64|579.24|589.02|578.62|589.74|579.34|588.93|578.53|153
1691446200000|2023-08-07 22:10:00|588.98|578.58|588.96|578.56|589.1|578.7|588.47|578.07|250
1691446500000|2023-08-07 22:15:00|588.95|578.55|588.82|578.42|588.96|578.56|588.15|577.75|246
1691446800000|2023-08-07 22:20:00|588.81|578.41|588.67|578.27|588.88|578.48|588.51|578.11|145
1691447100000|2023-08-07 22:25:00|588.69|578.29|588.73|578.33|588.88|578.48|588.52|578.12|104
1691447400000|2023-08-07 22:30:00|588.75|578.35|588.6|578.2|588.92|578.52|588.58|578.18|134
1691447700000|2023-08-07 22:35:00|588.55|578.15|589.57|579.17|589.8|579.4|588.55|578.15|204
1691448000000|2023-08-07 22:40:00|589.56|579.16|590.16|579.76|590.5|580.1|589.48|579.08|351
1691448300000|2023-08-07 22:45:00|590.26|579.86|590.63|580.23|591.23|580.83|590.13|579.73|326
1691448600000|2023-08-07 22:50:00|590.59|580.19|589.96|579.56|591.18|580.78|589.7|579.3|384
1691448900000|2023-08-07 22:55:00|590.04|579.64|590.02|579.62|590.65|580.25|589.8|579.4|288
1691449200000|2023-08-07 23:00:00|590.15|579.75|591.73|581.33|592.22|581.82|590.11|579.71|400
1691449500000|2023-08-07 23:05:00|591.72|581.32|591.18|580.78|592.14|581.74|590.82|580.42|279
1691449800000|2023-08-07 23:10:00|591.11|580.71|590.4|580|591.2|580.8|590.13|579.73|229
1691450100000|2023-08-07 23:15:00|590.41|580.01|590.85|580.45|590.97|580.57|590.04|579.64|255
1691450400000|2023-08-07 23:20:00|590.98|580.58|590.47|580.07|590.98|580.58|589.81|579.41|327
1691450700000|2023-08-07 23:25:00|590.46|580.06|591.15|580.75|591.46|581.06|590.3|579.9|295
1691451000000|2023-08-07 23:30:00|591.16|580.76|590.94|580.54|591.35|580.95|590.39|579.99|373
1691451300000|2023-08-07 23:35:00|590.92|580.52|592.43|582.03|592.57|582.17|590.75|580.35|342
1691451600000|2023-08-07 23:40:00|592.38|581.98|592.22|581.82|592.65|582.25|591.92|581.52|294
1691451900000|2023-08-07 23:45:00|592.26|581.86|592.01|581.61|592.53|582.13|591.49|581.09|193
1691452200000|2023-08-07 23:50:00|592.02|581.62|592.62|582.22|592.79|582.39|591.5|581.1|218
1691452500000|2023-08-07 23:55:00|592.58|582.18|592.63|582.23|592.97|582.57|592.03|581.63|145
1691452800000|2023-08-08 00:00:00|592.65|582.25|592.06|581.66|592.67|582.27|591.54|581.14|328
1691453100000|2023-08-08 00:05:00|592.05|581.65|592.4|582|592.83|582.43|591.5|581.1|259
1691453400000|2023-08-08 00:10:00|592.41|582.01|591.66|581.26|592.47|582.07|591.29|580.89|297
1691453700000|2023-08-08 00:15:00|591.58|581.18|590.4|580|591.69|581.29|590.02|579.62|295
1691454000000|2023-08-08 00:20:00|590.38|579.98|590.78|580.38|591.12|580.72|589.97|579.57|379
1691454300000|2023-08-08 00:25:00|590.76|580.36|590.44|580.04|591.11|580.71|590.2|579.8|239
1691454600000|2023-08-08 00:30:00|590.43|580.03|590.34|579.94|590.93|580.53|590.15|579.75|269
1691454900000|2023-08-08 00:35:00|590.33|579.93|590.35|579.95|590.39|579.99|589.89|579.49|211
1691455200000|2023-08-08 00:40:00|590.36|579.96|590.12|579.72|591.01|580.61|590.05|579.65|245
1691455500000|2023-08-08 00:45:00|590.17|579.77|590.56|580.16|590.91|580.51|590.01|579.61|232
1691455800000|2023-08-08 00:50:00|590.54|580.14|590.45|580.05|591.03|580.63|589.85|579.45|326
1691456100000|2023-08-08 00:55:00|590.63|580.23|591.81|581.41|592.18|581.78|590.55|580.15|386
1691456400000|2023-08-08 01:00:00|591.86|581.46|592.12|581.72|592.2|581.8|591.16|580.76|340
1691456700000|2023-08-08 01:05:00|592.16|581.76|589.9|579.5|592.35|581.95|589.9|579.5|299
1691457000000|2023-08-08 01:10:00|589.94|579.54|590.14|579.74|590.47|580.07|589|578.6|301
1691457300000|2023-08-08 01:15:00|590.26|579.86|589.9|579.5|590.31|579.91|588.76|578.36|364
1691457600000|2023-08-08 01:20:00|589.92|579.52|589.87|579.47|590.4|580|589.47|579.07|308
1691457900000|2023-08-08 01:25:00|589.94|579.54|588.73|578.33|590.02|579.62|588.42|578.02|366
1691458200000|2023-08-08 01:30:00|588.7|578.3|589.04|578.64|589.23|578.83|588.28|577.88|272
1691458500000|2023-08-08 01:35:00|589.05|578.65|589.78|579.38|590.02|579.62|588.01|577.61|419
1691458800000|2023-08-08 01:40:00|589.75|579.35|588.21|577.81|589.89|579.49|587.1|576.7|426
1691459100000|2023-08-08 01:45:00|588.22|577.82|589.11|578.71|589.6|579.2|587.95|577.55|281
1691459400000|2023-08-08 01:50:00|589.1|578.7|588.03|577.63|589.24|578.84|588.03|577.63|161
1691459700000|2023-08-08 01:55:00|588.04|577.64|587.76|577.36|588.5|578.1|587.1|576.7|249
1691460000000|2023-08-08 02:00:00|587.72|577.32|587.77|577.37|588.02|577.62|586.7|576.3|441
1691460300000|2023-08-08 02:05:00|587.76|577.36|587.77|577.37|588.3|577.9|587.59|577.19|253
1691460600000|2023-08-08 02:10:00|587.9|577.5|588.03|577.63|588.38|577.98|587.73|577.33|276
1691460900000|2023-08-08 02:15:00|588.01|577.61|587.98|577.58|588.67|578.27|587.88|577.48|252
1691461200000|2023-08-08 02:20:00|588.01|577.61|588.2|577.8|588.54|578.14|587.67|577.27|243
1691461500000|2023-08-08 02:25:00|588.26|577.86|588.18|577.78|588.62|578.22|587.9|577.5|185
1691461800000|2023-08-08 02:30:00|588.17|577.77|588.73|578.33|589.1|578.7|588.09|577.69|246
1691462100000|2023-08-08 02:35:00|588.71|578.31|589.37|578.97|589.87|579.47|588.66|578.26|263
1691462400000|2023-08-08 02:40:00|589.45|579.05|590.55|580.15|591.15|580.75|589.33|578.93|253
1691462700000|2023-08-08 02:45:00|590.74|580.34|591.01|580.61|591.43|581.03|590.1|579.7|319
1691463000000|2023-08-08 02:50:00|590.92|580.52|590.65|580.25|591.5|581.1|590.29|579.89|276
1691463300000|2023-08-08 02:55:00|590.62|580.22|590.65|580.25|591.56|581.16|590.25|579.85|456
1691463600000|2023-08-08 03:00:00|590.6|580.2|591.02|580.62|591.43|581.03|590.06|579.66|365
1691463900000|2023-08-08 03:05:00|591|580.6|590.12|579.72|591.33|580.93|589.9|579.5|331
1691464200000|2023-08-08 03:10:00|590.15|579.75|590.65|580.25|591.12|580.72|589.95|579.55|235
1691464500000|2023-08-08 03:15:00|590.66|580.26|590.8|580.4|591.56|581.16|590.45|580.05|212
1691464800000|2023-08-08 03:20:00|590.97|580.57|590.69|580.29|591.72|581.32|590.69|580.29|369
1691465100000|2023-08-08 03:25:00|590.72|580.32|590.08|579.68|591.03|580.63|589.8|579.4|277
1691465400000|2023-08-08 03:30:00|590.12|579.72|590.44|580.04|591.27|580.87|589.95|579.55|305
1691465700000|2023-08-08 03:35:00|590.43|580.03|589.84|579.44|590.79|580.39|589.67|579.27|236
1691466000000|2023-08-08 03:40:00|590.01|579.61|590.45|580.05|590.8|580.4|589.8|579.4|305
1691466300000|2023-08-08 03:45:00|590.07|579.67|590.63|580.23|591.27|580.87|589.9|579.5|470
1691466600000|2023-08-08 03:50:00|590.66|580.26|590.3|579.9|590.95|580.55|589.8|579.4|363
1691466900000|2023-08-08 03:55:00|590.27|579.87|590.03|579.63|590.35|579.95|589.76|579.36|172
1691467200000|2023-08-08 04:00:00|589.65|579.25|589.75|579.35|590.48|580.08|589.65|579.25|251
1691467500000|2023-08-08 04:05:00|589.79|579.39|589.34|578.94|589.89|579.49|589.25|578.85|197
1691467800000|2023-08-08 04:10:00|589.36|578.96|589.11|578.71|589.37|578.97|588.52|578.12|232
1691468100000|2023-08-08 04:15:00|589.09|578.69|589.16|578.76|589.35|578.95|588.4|578|225
1691468400000|2023-08-08 04:20:00|589.19|578.79|590.39|579.99|590.44|580.04|589.02|578.62|184
1691468700000|2023-08-08 04:25:00|590.4|580|591.33|580.93|591.65|581.25|590.37|579.97|196
1691469000000|2023-08-08 04:30:00|591.35|580.95|592.83|582.43|593.75|583.35|591.35|580.95|300
1691469300000|2023-08-08 04:35:00|592.87|582.47|592.21|581.81|593.66|583.26|592.09|581.69|410
1691469600000|2023-08-08 04:40:00|592.23|581.83|591.98|581.58|592.72|582.32|591.25|580.85|278
1691469900000|2023-08-08 04:45:00|591.9|581.5|592.18|581.78|592.8|582.4|591.8|581.4|365
1691470200000|2023-08-08 04:50:00|592.14|581.74|592.57|582.17|592.98|582.58|591.85|581.45|256
1691470500000|2023-08-08 04:55:00|592.9|582.5|593.11|582.71|593.53|583.13|592.4|582|274
1691470800000|2023-08-08 05:00:00|593.1|582.7|592.4|582|593.4|583|592.38|581.98|291
1691471100000|2023-08-08 05:05:00|592.45|582.05|592.6|582.2|593.53|583.13|592.25|581.85|332
1691471400000|2023-08-08 05:10:00|592.58|582.18|592.99|582.59|593.6|583.2|592.4|582|225
1691471700000|2023-08-08 05:15:00|593.05|582.65|592.98|582.58|594.15|583.75|592.8|582.4|342
1691472000000|2023-08-08 05:20:00|592.8|582.4|592.69|582.29|593.42|583.02|592.19|581.79|321
1691472300000|2023-08-08 05:25:00|592.78|582.38|594.05|583.65|594.29|583.89|592.47|582.07|222
1691472600000|2023-08-08 05:30:00|594.15|583.75|594.06|583.66|594.47|584.07|593.1|582.7|396
1691472900000|2023-08-08 05:35:00|594.05|583.65|594.11|583.71|594.41|584.01|593.19|582.79|340
1691473200000|2023-08-08 05:40:00|593.7|583.3|594.6|584.2|595.03|584.63|593.55|583.15|332
1691473500000|2023-08-08 05:45:00|594.56|584.16|595.85|585.45|596.39|585.99|594.45|584.05|367
1691473800000|2023-08-08 05:50:00|596.32|585.92|594.75|584.35|596.49|586.09|594.6|584.2|386
1691474100000|2023-08-08 05:55:00|594.8|584.4|594.18|583.78|595.15|584.75|593.99|583.59|348
1691474400000|2023-08-08 06:00:00|594.2|583.8|593.85|583.45|594.97|584.57|593.6|583.2|318
1691474700000|2023-08-08 06:05:00|593.83|583.43|594.28|583.88|594.52|584.12|593.78|583.38|199
1691475000000|2023-08-08 06:10:00|594.22|583.82|593.4|583|594.5|584.1|593.1|582.7|292
1691475300000|2023-08-08 06:15:00|593.39|582.99|593.35|582.95|594.12|583.72|593.1|582.7|276
1691475600000|2023-08-08 06:20:00|593.43|583.03|592.4|582|593.87|583.47|592.15|581.75|279
1691475900000|2023-08-08 06:25:00|592.37|581.97|592.6|582.2|593.05|582.65|592.15|581.75|181
1691476200000|2023-08-08 06:30:00|592.58|582.18|593.27|582.87|593.68|583.28|592.2|581.8|270
1691476500000|2023-08-08 06:35:00|593.64|583.24|593.2|582.8|593.77|583.37|592.5|582.1|276
1691476800000|2023-08-08 06:40:00|593.17|582.77|592.45|582.05|593.68|583.28|592.45|582.05|272
1691477100000|2023-08-08 06:45:00|592.84|582.44|593.49|583.09|594.04|583.64|592.6|582.2|285
1691477400000|2023-08-08 06:50:00|593.51|583.11|592.84|582.44|593.62|583.22|592.4|582|250
1691477700000|2023-08-08 06:55:00|592.81|582.41|591.14|580.74|592.95|582.55|591.14|580.74|285
1691478000000|2023-08-08 07:00:00|591.5|581.1|590.35|579.95|591.62|581.22|590.2|579.8|273
1691478300000|2023-08-08 07:05:00|590.38|579.98|589.85|579.45|590.8|580.4|589.6|579.2|179
1691478600000|2023-08-08 07:10:00|589.84|579.44|589.79|579.39|590.15|579.75|589.29|578.89|216
1691478900000|2023-08-08 07:15:00|589.8|579.4|589.99|579.59|590.27|579.87|589.66|579.26|212
1691479200000|2023-08-08 07:20:00|590.09|579.69|589.86|579.46|590.23|579.83|589.6|579.2|177
1691479500000|2023-08-08 07:25:00|589.88|579.48|589.83|579.43|590.37|579.97|589.67|579.27|188
1691479800000|2023-08-08 07:30:00|589.85|579.45|589.76|579.36|590.14|579.74|589.15|578.75|230
1691480100000|2023-08-08 07:35:00|589.8|579.4|589.85|579.45|589.93|579.53|589.45|579.05|184
1691480400000|2023-08-08 07:40:00|589.77|579.37|589.6|579.2|589.9|579.5|589.3|578.9|157
1691480700000|2023-08-08 07:45:00|589.61|579.21|589.56|579.16|589.89|579.49|589.1|578.7|170
1691481000000|2023-08-08 07:50:00|589.5|579.1|589.47|579.07|589.83|579.43|589.2|578.8|239
1691481300000|2023-08-08 07:55:00|589.37|578.97|589.22|578.82|589.59|579.19|589.1|578.7|126
1691481600000|2023-08-08 08:00:00|589.21|578.81|590.03|579.63|590.31|579.91|588.25|577.85|381
1691481900000|2023-08-08 08:05:00|590.05|579.65|589.1|578.7|590.5|580.1|588.95|578.55|333
1691482200000|2023-08-08 08:10:00|589.09|578.69|589.21|578.81|589.76|579.36|588.6|578.2|305
1691482500000|2023-08-08 08:15:00|589.59|579.19|589.14|578.74|590.03|579.63|589.05|578.65|168
1691482800000|2023-08-08 08:20:00|589.19|578.79|589.37|578.97|589.46|579.06|588.75|578.35|214
1691483100000|2023-08-08 08:25:00|589.4|579|589.21|578.81|589.6|579.2|588.65|578.25|163
1691483400000|2023-08-08 08:30:00|589.14|578.74|589.13|578.73|589.4|579|588.9|578.5|129
1691483700000|2023-08-08 08:35:00|589.12|578.72|588.89|578.49|589.39|578.99|588.77|578.37|200
1691484000000|2023-08-08 08:40:00|588.87|578.47|588.7|578.3|589.15|578.75|588.25|577.85|212
1691484300000|2023-08-08 08:45:00|589.08|578.68|588.53|578.13|589.23|578.83|588.3|577.9|306
1691484600000|2023-08-08 08:50:00|588.49|578.09|588.71|578.31|589.15|578.75|588.2|577.8|315
1691484900000|2023-08-08 08:55:00|588.67|578.27|588.64|578.24|589.12|578.72|588.15|577.75|268
1691485200000|2023-08-08 09:00:00|588.67|578.27|588.35|577.95|589.1|578.7|588.25|577.85|250
1691485500000|2023-08-08 09:05:00|588.75|578.35|589.12|578.72|589.55|579.15|588.48|578.08|248
1691485800000|2023-08-08 09:10:00|589.45|579.05|588.84|578.44|589.7|579.3|588.5|578.1|161
1691486100000|2023-08-08 09:15:00|588.85|578.45|589.19|578.79|589.66|579.26|588.34|577.94|318
1691486400000|2023-08-08 09:20:00|589.07|578.67|589.1|578.7|589.64|579.24|588.88|578.48|235
1691486700000|2023-08-08 09:25:00|589.13|578.73|589.09|578.69|589.78|579.38|588.8|578.4|148
1691487000000|2023-08-08 09:30:00|589|578.6|589.15|578.75|589.93|579.53|588.99|578.59|186
1691487300000|2023-08-08 09:35:00|589.13|578.73|589.75|579.35|590.17|579.77|588.95|578.55|267
1691487600000|2023-08-08 09:40:00|589.79|579.39|590.3|579.9|590.79|580.39|589.55|579.15|294
1691487900000|2023-08-08 09:45:00|590.28|579.88|590.13|579.73|590.85|580.45|589.89|579.49|317
1691488200000|2023-08-08 09:50:00|590.05|579.65|589.8|579.4|590.17|579.77|589.6|579.2|270
1691488500000|2023-08-08 09:55:00|589.82|579.42|590.36|579.96|590.83|580.43|589.7|579.3|307
1691488800000|2023-08-08 10:00:00|590.43|580.03|590.65|580.25|591.1|580.7|590.31|579.91|222
1691489100000|2023-08-08 10:05:00|590.74|580.34|591.35|580.95|591.95|581.55|590.6|580.2|232
1691489400000|2023-08-08 10:10:00|591.34|580.94|592.13|581.73|592.57|582.17|591.34|580.94|283
1691489700000|2023-08-08 10:15:00|592.16|581.76|592.22|581.82|592.92|582.52|591.75|581.35|250
1691490000000|2023-08-08 10:20:00|592.27|581.87|592.85|582.45|593.5|583.1|592.08|581.68|429
1691490300000|2023-08-08 10:25:00|592.83|582.43|592.45|582.05|592.85|582.45|591.95|581.55|280
1691490600000|2023-08-08 10:30:00|592.13|581.73|592.76|582.36|593.28|582.88|592|581.6|250
1691490900000|2023-08-08 10:35:00|592.75|582.35|592.55|582.15|593.2|582.8|592.05|581.65|331
1691491200000|2023-08-08 10:40:00|592.31|581.91|592.8|582.4|593.35|582.95|592.25|581.85|270
1691491500000|2023-08-08 10:45:00|592.87|582.47|593.24|582.84|593.7|583.3|592.35|581.95|321
1691491800000|2023-08-08 10:50:00|593.17|582.77|593.7|583.3|594.35|583.95|592.98|582.58|291
1691492100000|2023-08-08 10:55:00|593.79|583.39|593.5|583.1|594.48|584.08|593.4|583|186
1691492400000|2023-08-08 11:00:00|593.54|583.14|595.05|584.65|595.05|584.65|593.35|582.95|442
1691492700000|2023-08-08 11:05:00|595.02|584.62|594.68|584.28|595.37|584.97|594.4|584|293
1691493000000|2023-08-08 11:10:00|594.65|584.25|592.64|582.24|594.96|584.56|592.38|581.98|345
1691493300000|2023-08-08 11:15:00|592.67|582.27|593.93|583.53|594.02|583.62|592.62|582.22|312
1691493600000|2023-08-08 11:20:00|594|583.6|594.64|584.24|595.18|584.78|593.69|583.29|363
1691493900000|2023-08-08 11:25:00|594.6|584.2|595.28|584.88|595.35|584.95|594.55|584.15|284
1691494200000|2023-08-08 11:30:00|594.98|584.58|594.81|584.41|595.4|585|594.55|584.15|284
1691494500000|2023-08-08 11:35:00|594.84|584.44|595.17|584.77|595.9|585.5|594.75|584.35|309
1691494800000|2023-08-08 11:40:00|594.85|584.45|595.38|584.98|595.71|585.31|594.7|584.3|292
1691495100000|2023-08-08 11:45:00|595.36|584.96|595.3|584.9|595.8|585.4|595.05|584.65|297
1691495400000|2023-08-08 11:50:00|595.58|585.18|596.65|586.25|596.7|586.3|595|584.6|359
1691495700000|2023-08-08 11:55:00|596.25|585.85|596.96|586.56|597.16|586.76|596.2|585.8|358
1691496000000|2023-08-08 12:00:00|596.97|586.57|595.11|584.71|597.08|586.68|594.92|584.52|495
1691496300000|2023-08-08 12:05:00|595.08|584.68|595.35|584.95|595.69|585.29|594.82|584.42|349
1691496600000|2023-08-08 12:10:00|595.07|584.67|596.83|586.43|597.13|586.73|594.8|584.4|400
1691496900000|2023-08-08 12:15:00|596.87|586.47|596.14|585.74|597.1|586.7|595.5|585.1|348
1691497200000|2023-08-08 12:20:00|595.96|585.56|596.29|585.89|596.88|586.48|595.78|585.38|345
1691497500000|2023-08-08 12:25:00|596.23|585.83|596.89|586.49|597.25|586.85|596.05|585.65|524
1691497800000|2023-08-08 12:30:00|596.74|586.34|596.06|585.66|597.17|586.77|595.23|584.83|481
1691498100000|2023-08-08 12:35:00|595.9|585.5|596.74|586.34|597.04|586.64|595.44|585.04|477
1691498400000|2023-08-08 12:40:00|596.76|586.36|597.94|587.54|598.19|587.79|596.68|586.28|470
1691498700000|2023-08-08 12:45:00|597.93|587.53|598.11|587.71|599.08|588.68|597.6|587.2|546
1691499000000|2023-08-08 12:50:00|598.14|587.74|599.72|589.32|600.26|589.86|598.12|587.72|638
1691499300000|2023-08-08 12:55:00|599.49|589.09|600.14|589.74|600.4|590|599.15|588.75|490
1691499600000|2023-08-08 13:00:00|600.32|589.92|600.54|590.14|600.98|590.58|599.47|589.07|462
1691499900000|2023-08-08 13:05:00|600.55|590.15|599.06|588.66|600.87|590.47|598.11|587.71|620
1691500200000|2023-08-08 13:10:00|599.08|588.68|599.46|589.06|599.97|589.57|598.94|588.54|368
1691500500000|2023-08-08 13:15:00|599.21|588.81|599.96|589.56|600.63|590.23|599.19|588.79|561
1691500800000|2023-08-08 13:20:00|599.9|589.5|597.55|587.15|600.2|589.8|596.73|586.33|646
1691501100000|2023-08-08 13:25:00|597.72|587.32|597.59|587.19|598.13|587.73|596.63|586.23|608
1691501400000|2023-08-08 13:30:00|597.61|587.21|595.21|584.81|598.13|587.73|595.11|584.71|603
1691501700000|2023-08-08 13:35:00|595.23|584.83|594.3|583.9|595.4|585|593.92|583.52|574
1691502000000|2023-08-08 13:40:00|594.26|583.86|593.12|582.72|594.59|584.19|593.05|582.65|532
1691502300000|2023-08-08 13:45:00|593.15|582.75|592.89|582.49|594.34|583.94|592.75|582.35|591
1691502600000|2023-08-08 13:50:00|592.87|582.47|592.3|581.9|593.22|582.82|591.82|581.42|586
1691502900000|2023-08-08 13:55:00|592.21|581.81|591.63|581.23|592.72|582.32|591.63|581.23|476
1691503200000|2023-08-08 14:00:00|591.76|581.36|592.88|582.48|593.09|582.69|591.65|581.25|288
1691503500000|2023-08-08 14:05:00|592.99|582.59|592.57|582.17|593.64|583.24|592.32|581.92|402
1691503800000|2023-08-08 14:10:00|592.59|582.19|592.69|582.29|593.56|583.16|592.03|581.63|399
1691504100000|2023-08-08 14:15:00|592.67|582.27|593.53|583.13|593.68|583.28|592.36|581.96|372
1691504400000|2023-08-08 14:20:00|593.55|583.15|592.94|582.54|593.76|583.36|592.8|582.4|255
1691504700000|2023-08-08 14:25:00|592.93|582.53|594|583.6|594.06|583.66|592.78|582.38|251
1691505000000|2023-08-08 14:30:00|593.95|583.55|594.63|584.23|594.64|584.24|593.68|583.28|192
1691505300000|2023-08-08 14:35:00|594.65|584.25|594.39|583.99|594.71|584.31|593.92|583.52|358
1691505600000|2023-08-08 14:40:00|594.38|583.98|594.67|584.27|594.91|584.51|594.08|583.68|313
1691505900000|2023-08-08 14:45:00|594.57|584.17|595.85|585.45|596.08|585.68|594.35|583.95|380
1691506200000|2023-08-08 14:50:00|595.82|585.42|595.55|585.15|595.95|585.55|594.63|584.23|372
1691506500000|2023-08-08 14:55:00|595.57|585.17|596.06|585.66|596.16|585.76|595.56|585.16|385
1691506800000|2023-08-08 15:00:00|595.95|585.55|596.93|586.53|597.06|586.66|595.91|585.51|298
1691507100000|2023-08-08 15:05:00|596.89|586.49|597.34|586.94|597.53|587.13|596.86|586.46|242
1691507400000|2023-08-08 15:10:00|597.33|586.93|597.53|587.13|597.7|587.3|597.12|586.72|283
1691507700000|2023-08-08 15:15:00|597.51|587.11|597.16|586.76|597.77|587.37|597.07|586.67|277
1691508000000|2023-08-08 15:20:00|597.17|586.77|598.44|588.04|598.61|588.21|596.98|586.58|372
1691508300000|2023-08-08 15:25:00|598.43|588.03|598.36|587.96|598.84|588.44|597.79|587.39|408
1691508600000|2023-08-08 15:30:00|598.35|587.95|599.25|588.85|599.38|588.98|598.13|587.73|311
1691508900000|2023-08-08 15:35:00|599.32|588.92|600.34|589.94|600.53|590.13|599.27|588.87|356
1691509200000|2023-08-08 15:40:00|600.39|589.99|600.77|590.37|600.84|590.44|600.33|589.93|376
1691509500000|2023-08-08 15:45:00|600.78|590.38|601.07|590.67|601.28|590.88|600.63|590.23|210
1691509800000|2023-08-08 15:50:00|601.03|590.63|601.9|591.5|602|591.6|601.03|590.63|227
1691510100000|2023-08-08 15:55:00|601.88|591.48|603.32|592.92|603.84|593.44|601.88|591.48|470
1691510400000|2023-08-08 16:00:00|603.36|592.96|604.28|593.88|605.04|594.64|603.24|592.84|492
1691510700000|2023-08-08 16:05:00|604.16|593.76|604.38|593.98|604.84|594.44|603.77|593.37|340
1691511000000|2023-08-08 16:10:00|604.3|593.9|604.4|594|604.43|594.03|603.45|593.05|389
1691511300000|2023-08-08 16:15:00|604.2|593.8|603.05|592.65|604.9|594.5|602.75|592.35|506
1691511600000|2023-08-08 16:20:00|603.06|592.66|603.46|593.06|603.66|593.26|602.28|591.88|373
1691511900000|2023-08-08 16:25:00|603.47|593.07|603.55|593.15|603.88|593.48|603.07|592.67|352
1691512200000|2023-08-08 16:30:00|603.65|593.25|605.11|594.71|605.3|594.9|603.59|593.19|413
1691512500000|2023-08-08 16:35:00|605.09|594.69|607.23|596.83|607.29|596.89|604.73|594.33|668
1691512800000|2023-08-08 16:40:00|607.24|596.84|607.57|597.17|607.94|597.54|606.74|596.34|621
1691513100000|2023-08-08 16:45:00|607.53|597.13|608.39|597.99|608.64|598.24|607.33|596.93|546
1691513400000|2023-08-08 16:50:00|608.4|598|609.5|599.1|610.65|600.25|608.18|597.78|687
1691513700000|2023-08-08 16:55:00|609.47|599.07|609|598.6|609.79|599.39|608|597.6|530
1691514000000|2023-08-08 17:00:00|608.98|598.58|608.72|598.32|610.34|599.94|608.42|598.02|567
1691514300000|2023-08-08 17:05:00|608.7|598.3|610.57|600.17|610.66|600.26|608.46|598.06|478
1691514600000|2023-08-08 17:10:00|610.59|600.19|611.44|601.04|612.14|601.74|610.5|600.1|436
1691514900000|2023-08-08 17:15:00|611.5|601.1|611.9|601.5|612.04|601.64|611.28|600.88|469
1691515200000|2023-08-08 17:20:00|611.91|601.51|611.56|601.16|612.33|601.93|611.16|600.76|464
1691515500000|2023-08-08 17:25:00|611.57|601.17|612.23|601.83|612.42|602.02|611.45|601.05|401
1691515800000|2023-08-08 17:30:00|612.26|601.86|613.07|602.67|613.23|602.83|610.9|600.5|592
1691516100000|2023-08-08 17:35:00|613.23|602.83|613.63|603.23|614.09|603.69|612.93|602.53|474
1691516400000|2023-08-08 17:40:00|613.6|603.2|614.35|603.95|614.35|603.95|613.36|602.96|373
1691516700000|2023-08-08 17:45:00|614.28|603.88|614.95|604.55|615.11|604.71|614.13|603.73|355
1691517000000|2023-08-08 17:50:00|614.99|604.59|615.57|605.17|615.87|605.47|614.9|604.5|436
1691517300000|2023-08-08 17:55:00|615.6|605.2|614.95|604.55|617.4|607|614.6|604.2|517
1691517600000|2023-08-08 18:00:00|614.96|604.56|616.36|605.96|616.5|606.1|613.6|603.2|590
1691517900000|2023-08-08 18:05:00|616.35|605.95|616.5|606.1|616.67|606.27|615.39|604.99|414
1691518200000|2023-08-08 18:10:00|616.4|606|617.67|607.27|617.67|607.27|615.67|605.27|494
1691518500000|2023-08-08 18:15:00|617.6|607.2|618.55|608.15|618.96|608.56|616.82|606.42|743
1691518800000|2023-08-08 18:20:00|618.6|608.2|619.4|609|619.76|609.36|618.5|608.1|573
1691519100000|2023-08-08 18:25:00|619.58|609.18|619.04|608.64|620.05|609.65|618.6|608.2|636
1691519400000|2023-08-08 18:30:00|619.16|608.76|619.27|608.87|620.04|609.64|618.85|608.45|537
1691519700000|2023-08-08 18:35:00|619.26|608.86|619.71|609.31|619.98|609.58|619.12|608.72|522
1691520000000|2023-08-08 18:40:00|619.76|609.36|617.93|607.53|620.12|609.72|617.54|607.14|560
1691520300000|2023-08-08 18:45:00|617.87|607.47|616.71|606.31|619.09|608.69|615.65|605.25|774
1691520600000|2023-08-08 18:50:00|616.72|606.32|616.75|606.35|617.35|606.95|616.35|605.95|539
1691520900000|2023-08-08 18:55:00|616.78|606.38|615.92|605.52|617.43|607.03|615.89|605.49|469
1691521200000|2023-08-08 19:00:00|615.95|605.55|616.87|606.47|617.08|606.68|614.69|604.29|646
1691521500000|2023-08-08 19:05:00|616.85|606.45|617.91|607.51|618.13|607.73|616.57|606.17|598
1691521800000|2023-08-08 19:10:00|617.89|607.49|617.87|607.47|618.45|608.05|617.23|606.83|469
1691522100000|2023-08-08 19:15:00|617.9|607.5|614.96|604.56|618.15|607.75|614.83|604.43|482
1691522400000|2023-08-08 19:20:00|614.94|604.54|613.76|603.36|614.97|604.57|613.16|602.76|460
1691522700000|2023-08-08 19:25:00|613.75|603.35|614.63|604.23|614.9|604.5|613.73|603.33|397
1691523000000|2023-08-08 19:30:00|614.77|604.37|614.88|604.48|615.13|604.73|614.47|604.07|388
1691523300000|2023-08-08 19:35:00|614.83|604.43|615.26|604.86|615.31|604.91|614.63|604.23|329
1691523600000|2023-08-08 19:40:00|615.19|604.79|615.5|605.1|615.57|605.17|614.56|604.16|287
1691523900000|2023-08-08 19:45:00|615.48|605.08|617.34|606.94|618.28|607.88|615.41|605.01|406
1691524200000|2023-08-08 19:50:00|617.15|606.75|614.28|603.88|617.33|606.93|613.91|603.51|364
1691524500000|2023-08-08 19:55:00|614.29|603.89|613.42|603.02|614.67|604.27|613.24|602.84|399
1691524800000|2023-08-08 20:00:00|613.41|603.01|612.34|601.94|613.81|603.41|612.13|601.73|306
1691525100000|2023-08-08 20:05:00|612.47|602.07|612.75|602.35|613.14|602.74|612.22|601.82|242
1691525400000|2023-08-08 20:10:00|612.74|602.34|612.65|602.25|613.04|602.64|612.09|601.69|352
1691525700000|2023-08-08 20:15:00|612.77|602.37|612.3|601.9|612.99|602.59|612.11|601.71|428
1691526000000|2023-08-08 20:20:00|612.38|601.98|613.95|603.55|614.16|603.76|612.32|601.92|371
1691526300000|2023-08-08 20:25:00|613.94|603.54|613.53|603.13|614.06|603.66|613.25|602.85|311
1691526600000|2023-08-08 20:30:00|613.55|603.15|613.93|603.53|614.11|603.71|613.54|603.14|272
1691526900000|2023-08-08 20:35:00|614.12|603.72|613.92|603.52|614.6|604.2|613.9|603.5|339
1691527200000|2023-08-08 20:40:00|614.03|603.63|613.33|602.93|614.11|603.71|612.93|602.53|241
1691527500000|2023-08-08 20:45:00|613.32|602.92|613.57|603.17|613.77|603.37|613.05|602.65|332
1691527800000|2023-08-08 20:50:00|613.37|602.97|615.8|605.4|616.53|606.13|613.29|602.89|342
1691528100000|2023-08-08 20:55:00|615.96|605.56|615.9|605.5|616.33|605.93|615.26|604.86|397
1691528400000|2023-08-08 21:00:00|615.88|605.48|616.49|606.09|616.49|606.09|615.66|605.26|203
1691528700000|2023-08-08 21:05:00|616.51|606.11|616.74|606.34|616.82|606.42|616.26|605.86|248
1691529000000|2023-08-08 21:10:00|616.75|606.35|616.79|606.39|616.8|606.4|616.5|606.1|203
1691529300000|2023-08-08 21:15:00|616.84|606.44|616.28|605.88|618.07|607.67|616.27|605.87|292
1691529600000|2023-08-08 21:20:00|616.3|605.9|618.64|608.24|620.09|609.69|616.24|605.84|618
1691529900000|2023-08-08 21:25:00|618.63|608.23|616.74|606.34|618.66|608.26|616.72|606.32|465
1691530200000|2023-08-08 21:30:00|616.82|606.42|615.55|605.15|616.82|606.42|614.82|604.42|517
1691530500000|2023-08-08 21:35:00|615.54|605.14|615.95|605.55|615.98|605.58|615.24|604.84|225
1691530800000|2023-08-08 21:40:00|615.96|605.56|614.82|604.42|615.97|605.57|614.6|604.2|231
1691531100000|2023-08-08 21:45:00|614.79|604.39|616.1|605.7|616.16|605.76|614.79|604.39|176
1691531400000|2023-08-08 21:50:00|616.11|605.71|614.67|604.27|616.25|605.85|614.67|604.27|139
1691531700000|2023-08-08 21:55:00|614.66|604.26|614.85|604.45|615.14|604.74|614.11|603.71|342
1691532000000|2023-08-08 22:00:00|614.75|604.35|614.24|603.84|615.38|604.98|613.94|603.54|314
1691532300000|2023-08-08 22:05:00|614|603.6|612.64|602.24|614.3|603.9|612.4|602|640
1691532600000|2023-08-08 22:10:00|612.65|602.25|614.43|604.03|614.51|604.11|612.61|602.21|445
1691532900000|2023-08-08 22:15:00|614.45|604.05|614.55|604.15|615.14|604.74|614.05|603.65|393
1691533200000|2023-08-08 22:20:00|614.56|604.16|614.69|604.29|615.13|604.73|614.33|603.93|312
1691533500000|2023-08-08 22:25:00|614.56|604.16|614.3|603.9|614.69|604.29|613.87|603.47|366
1691533800000|2023-08-08 22:30:00|614.2|603.8|614.64|604.24|615.05|604.65|613.94|603.54|349
1691534100000|2023-08-08 22:35:00|614.63|604.23|612.69|602.29|614.63|604.23|612.26|601.86|411
1691534400000|2023-08-08 22:40:00|612.67|602.27|612.6|602.2|613|602.6|612.23|601.83|365
1691534700000|2023-08-08 22:45:00|612.77|602.37|612.15|601.75|613.05|602.65|612.02|601.62|325
1691535000000|2023-08-08 22:50:00|612.11|601.71|611.79|601.39|612.38|601.98|611.66|601.26|215
1691535300000|2023-08-08 22:55:00|611.76|601.36|611.67|601.27|611.9|601.5|611.27|600.87|240
1691535600000|2023-08-08 23:00:00|611.68|601.28|612.15|601.75|612.33|601.93|611.37|600.97|244
1691535900000|2023-08-08 23:05:00|612.16|601.76|612.57|602.17|612.65|602.25|611.73|601.33|214
1691536200000|2023-08-08 23:10:00|612.62|602.22|612.8|602.4|613.29|602.89|612.41|602.01|258
1691536500000|2023-08-08 23:15:00|612.79|602.39|611.91|601.51|612.85|602.45|611.79|601.39|206
1691536800000|2023-08-08 23:20:00|611.67|601.27|612.95|602.55|614.52|604.12|611.16|600.76|371
1691537100000|2023-08-08 23:25:00|612.97|602.57|613.72|603.32|614.35|603.95|612.66|602.26|400
1691537400000|2023-08-08 23:30:00|613.67|603.27|613.3|602.9|614.2|603.8|613.05|602.65|311
1691537700000|2023-08-08 23:35:00|613.35|602.95|614.45|604.05|614.46|604.06|613.2|602.8|269
1691538000000|2023-08-08 23:40:00|614.51|604.11|614.66|604.26|614.79|604.39|613.74|603.34|368
1691538300000|2023-08-08 23:45:00|614.67|604.27|614.75|604.35|615.06|604.66|614.4|604|280
1691538600000|2023-08-08 23:50:00|614.77|604.37|614.15|603.75|614.9|604.5|613.87|603.47|282
1691538900000|2023-08-08 23:55:00|614.14|603.74|613.35|602.95|614.52|604.12|613.23|602.83|248
1691539200000|2023-08-09 00:00:00|613.29|602.89|613.82|603.42|614.22|603.82|613.2|602.8|354
1691539500000|2023-08-09 00:05:00|613.81|603.41|613.86|603.46|614.13|603.73|613.66|603.26|337
1691539800000|2023-08-09 00:10:00|613.87|603.47|613.65|603.25|613.87|603.47|613.46|603.06|309
1691540100000|2023-08-09 00:15:00|613.63|603.23|612.02|601.62|613.63|603.23|612.02|601.62|168
1691540400000|2023-08-09 00:20:00|612.03|601.63|610.75|600.35|612.21|601.81|610.5|600.1|265
1691540700000|2023-08-09 00:25:00|610.74|600.34|611.63|601.23|611.67|601.27|610.22|599.82|332
1691541000000|2023-08-09 00:30:00|611.64|601.24|613.24|602.84|613.27|602.87|611.31|600.91|293
1691541300000|2023-08-09 00:35:00|613.23|602.83|613.39|602.99|613.59|603.19|612.47|602.07|425
1691541600000|2023-08-09 00:40:00|613.42|603.02|612.65|602.25|613.81|603.41|612.58|602.18|318
1691541900000|2023-08-09 00:45:00|612.64|602.24|612.25|601.85|613.67|603.27|612.14|601.74|212
1691542200000|2023-08-09 00:50:00|612.28|601.88|611.7|601.3|612.28|601.88|611.45|601.05|173
1691542500000|2023-08-09 00:55:00|611.71|601.31|611.48|601.08|611.79|601.39|611.24|600.84|268
1691542800000|2023-08-09 01:00:00|611.51|601.11|610.37|599.97|611.88|601.48|610.33|599.93|376
1691543100000|2023-08-09 01:05:00|610.34|599.94|612|601.6|612|601.6|609.5|599.1|232
1691543400000|2023-08-09 01:10:00|611.96|601.56|612.66|602.26|612.8|602.4|611.96|601.56|300
1691543700000|2023-08-09 01:15:00|612.71|602.31|613.21|602.81|613.26|602.86|612.29|601.89|302
1691544000000|2023-08-09 01:20:00|613.22|602.82|613.68|603.28|614.16|603.76|612.99|602.59|355
1691544300000|2023-08-09 01:25:00|613.46|603.06|614.1|603.7|614.15|603.75|613.1|602.7|222
1691544600000|2023-08-09 01:30:00|614.18|603.78|614.45|604.05|614.55|604.15|614.01|603.61|263
1691544900000|2023-08-09 01:35:00|614.5|604.1|613.31|602.91|614.95|604.55|612.66|602.26|294
1691545200000|2023-08-09 01:40:00|613.27|602.87|613.98|603.58|614.14|603.74|612.81|602.41|399
1691545500000|2023-08-09 01:45:00|613.88|603.48|613.29|602.89|614.26|603.86|612.63|602.23|424
1691545800000|2023-08-09 01:50:00|613.28|602.88|613.87|603.47|613.89|603.49|613.1|602.7|365
1691546100000|2023-08-09 01:55:00|613.86|603.46|613.05|602.65|613.86|603.46|612.77|602.37|280
1691546400000|2023-08-09 02:00:00|613.03|602.63|613.63|603.23|614.31|603.91|612.84|602.44|429
1691546700000|2023-08-09 02:05:00|613.67|603.27|612.43|602.03|613.82|603.42|612.21|601.81|398
1691547000000|2023-08-09 02:10:00|612.51|602.11|612|601.6|612.72|602.32|611.92|601.52|294
1691547300000|2023-08-09 02:15:00|612.26|601.86|612.2|601.8|612.45|602.05|611.72|601.32|229
1691547600000|2023-08-09 02:20:00|612.21|601.81|611.23|600.83|612.36|601.96|611.06|600.66|344
1691547900000|2023-08-09 02:25:00|611.31|600.91|609.84|599.44|611.31|600.91|609.6|599.2|518
1691548200000|2023-08-09 02:30:00|609.82|599.42|610.05|599.65|611.12|600.72|609.07|598.67|571
1691548500000|2023-08-09 02:35:00|610.01|599.61|609.65|599.25|610.69|600.29|609.29|598.89|416
1691548800000|2023-08-09 02:40:00|609.66|599.26|609.45|599.05|609.9|599.5|609.29|598.89|289
1691549100000|2023-08-09 02:45:00|609.46|599.06|610|599.6|610.35|599.95|609.46|599.06|289
1691549400000|2023-08-09 02:50:00|610.01|599.61|610.34|599.94|610.91|600.51|609.92|599.52|221
1691549700000|2023-08-09 02:55:00|610.27|599.87|609.42|599.02|610.53|600.13|609.4|599|229
1691550000000|2023-08-09 03:00:00|609.41|599.01|610.46|600.06|610.62|600.22|609.41|599.01|302
1691550300000|2023-08-09 03:05:00|610.51|600.11|610.7|600.3|610.94|600.54|610.4|600|205
1691550600000|2023-08-09 03:10:00|610.71|600.31|611.34|600.94|611.45|601.05|610.57|600.17|262
1691550900000|2023-08-09 03:15:00|611.28|600.88|611.67|601.27|611.71|601.31|611|600.6|299
1691551200000|2023-08-09 03:20:00|611.45|601.05|611.14|600.74|611.73|601.33|610.93|600.53|254
1691551500000|2023-08-09 03:25:00|611.19|600.79|610.56|600.16|611.28|600.88|610.33|599.93|234
1691551800000|2023-08-09 03:30:00|610.58|600.18|610.36|599.96|610.82|600.42|609.9|599.5|275
1691552100000|2023-08-09 03:35:00|610.41|600.01|610.85|600.45|610.9|600.5|610.03|599.63|254
1691552400000|2023-08-09 03:40:00|610.9|600.5|610.59|600.19|610.91|600.51|609.7|599.3|311
1691552700000|2023-08-09 03:45:00|610.56|600.16|610.28|599.88|610.59|600.19|610.07|599.67|167
1691553000000|2023-08-09 03:50:00|610.27|599.87|609.94|599.54|610.79|600.39|609.94|599.54|297
1691553300000|2023-08-09 03:55:00|609.92|599.52|609.97|599.57|610.5|600.1|609.75|599.35|229
1691553600000|2023-08-09 04:00:00|610.02|599.62|610.01|599.61|610.23|599.83|609.5|599.1|376
1691553900000|2023-08-09 04:05:00|610.02|599.62|611.14|600.74|611.31|600.91|609.93|599.53|405
1691554200000|2023-08-09 04:10:00|611.13|600.73|610.99|600.59|611.37|600.97|610.53|600.13|341
1691554500000|2023-08-09 04:15:00|610.97|600.57|611.4|601|611.7|601.3|610.7|600.3|363
1691554800000|2023-08-09 04:20:00|611.35|600.95|611.23|600.83|611.6|601.2|610.9|600.5|332
1691555100000|2023-08-09 04:25:00|611.2|600.8|611.68|601.28|612|601.6|611.14|600.74|204
1691555400000|2023-08-09 04:30:00|611.7|601.3|611.06|600.66|611.76|601.36|610.97|600.57|301
1691555700000|2023-08-09 04:35:00|611.01|600.61|610.97|600.57|611.58|601.18|610.72|600.32|351
1691556000000|2023-08-09 04:40:00|610.93|600.53|611.18|600.78|611.35|600.95|610.73|600.33|351
1691556300000|2023-08-09 04:45:00|611.16|600.76|611.35|600.95|611.74|601.34|611.07|600.67|328
1691556600000|2023-08-09 04:50:00|611.32|600.92|612.09|601.69|612.33|601.93|611.32|600.92|231
1691556900000|2023-08-09 04:55:00|612.06|601.66|611.86|601.46|612.17|601.77|611.67|601.27|132
1691557200000|2023-08-09 05:00:00|611.73|601.33|611.89|601.49|612.13|601.73|611.24|600.84|227
1691557500000|2023-08-09 05:05:00|612|601.6|612.23|601.83|612.64|602.24|611.96|601.56|287
1691557800000|2023-08-09 05:10:00|612.21|601.81|612.16|601.76|612.5|602.1|611.73|601.33|130
1691558100000|2023-08-09 05:15:00|612.06|601.66|612.58|602.18|612.66|602.26|612.06|601.66|236
1691558400000|2023-08-09 05:20:00|612.65|602.25|612.47|602.07|612.77|602.37|612.34|601.94|272
1691558700000|2023-08-09 05:25:00|612.41|602.01|612.43|602.03|612.57|602.17|612.1|601.7|214
1691559000000|2023-08-09 05:30:00|612.38|601.98|612|601.6|612.69|602.29|612|601.6|224
1691559300000|2023-08-09 05:35:00|612.21|601.81|611.44|601.04|612.25|601.85|611.19|600.79|273
1691559600000|2023-08-09 05:40:00|611.43|601.03|611.16|600.76|611.67|601.27|610.97|600.57|276
1691559900000|2023-08-09 05:45:00|611.19|600.79|611.42|601.02|611.95|601.55|610.88|600.48|448
1691560200000|2023-08-09 05:50:00|611.43|601.03|612.43|602.03|612.48|602.08|611.38|600.98|254
1691560500000|2023-08-09 05:55:00|612.38|601.98|611.69|601.29|612.74|602.34|611.65|601.25|297
1691560800000|2023-08-09 06:00:00|611.68|601.28|610.96|600.56|612.54|602.14|610.65|600.25|400
1691561100000|2023-08-09 06:05:00|611|600.6|610.65|600.25|611.7|601.3|610.46|600.06|359
1691561400000|2023-08-09 06:10:00|610.7|600.3|611.33|600.93|611.42|601.02|610.56|600.16|233
1691561700000|2023-08-09 06:15:00|611.29|600.89|611.01|600.61|611.55|601.15|610.93|600.53|294
1691562000000|2023-08-09 06:20:00|610.99|600.59|610.11|599.71|611.19|600.79|609.97|599.57|345
1691562300000|2023-08-09 06:25:00|610.13|599.73|609.63|599.23|610.25|599.85|609.3|598.9|324
1691562600000|2023-08-09 06:30:00|609.64|599.24|610.06|599.66|610.33|599.93|609.59|599.19|212
1691562900000|2023-08-09 06:35:00|610.08|599.68|610.78|600.38|613.4|603|609.99|599.59|356
1691563200000|2023-08-09 06:40:00|610.77|600.37|612.32|601.92|612.53|602.13|610.62|600.22|405
1691563500000|2023-08-09 06:45:00|612.25|601.85|614.17|603.77|614.27|603.87|612.25|601.85|390
1691563800000|2023-08-09 06:50:00|614.18|603.78|614.1|603.7|614.55|604.15|613.95|603.55|279
1691564100000|2023-08-09 06:55:00|614.15|603.75|613.34|602.94|614.19|603.79|613.34|602.94|285
1691564400000|2023-08-09 07:00:00|613.37|602.97|614.19|603.79|614.63|604.23|613.25|602.85|400
1691564700000|2023-08-09 07:05:00|614.28|603.88|614.51|604.11|614.71|604.31|613.77|603.37|264
1691565000000|2023-08-09 07:10:00|614.45|604.05|614.43|604.03|614.83|604.43|614|603.6|294
1691565300000|2023-08-09 07:15:00|614.47|604.07|614.71|604.31|615.29|604.89|614.35|603.95|346
1691565600000|2023-08-09 07:20:00|614.65|604.25|615.84|605.44|616|605.6|614.1|603.7|383
1691565900000|2023-08-09 07:25:00|615.86|605.46|616.12|605.72|616.31|605.91|615.1|604.7|391
1691566200000|2023-08-09 07:30:00|616.09|605.69|615.79|605.39|616.23|605.83|615.42|605.02|305
1691566500000|2023-08-09 07:35:00|615.94|605.54|616.86|606.46|616.94|606.54|615.75|605.35|430
1691566800000|2023-08-09 07:40:00|616.88|606.48|617.1|606.7|617.77|607.37|616.59|606.19|459
1691567100000|2023-08-09 07:45:00|617.02|606.62|616.97|606.57|617.77|607.37|616.72|606.32|448
1691567400000|2023-08-09 07:50:00|617.06|606.66|617.7|607.3|617.99|607.59|617.02|606.62|387
1691567700000|2023-08-09 07:55:00|617.9|607.5|618.04|607.64|618.22|607.82|617.35|606.95|425
1691568000000|2023-08-09 08:00:00|618.1|607.7|618.55|608.15|618.59|608.19|618|607.6|256
1691568300000|2023-08-09 08:05:00|618.57|608.17|618.85|608.45|619.33|608.93|618.5|608.1|314
1691568600000|2023-08-09 08:10:00|618.88|608.48|618.1|607.7|619.21|608.81|617.95|607.55|396
1691568900000|2023-08-09 08:15:00|618.12|607.72|617.05|606.65|618.33|607.93|617.05|606.65|292
1691569200000|2023-08-09 08:20:00|617.08|606.68|617.81|607.41|617.98|607.58|616.89|606.49|242
1691569500000|2023-08-09 08:25:00|617.82|607.42|617.32|606.92|617.91|607.51|616.59|606.19|338
1691569800000|2023-08-09 08:30:00|617.37|606.97|616.9|606.5|617.42|607.02|616.25|605.85|295
1691570100000|2023-08-09 08:35:00|617.04|606.64|616.45|606.05|617.46|607.06|616.4|606|279
1691570400000|2023-08-09 08:40:00|616.49|606.09|616.61|606.21|617.01|606.61|616.4|606|165
1691570700000|2023-08-09 08:45:00|616.85|606.45|617.46|607.06|617.9|607.5|616.59|606.19|307
1691571000000|2023-08-09 08:50:00|617.54|607.14|618|607.6|618.42|608.02|617.33|606.93|203
1691571300000|2023-08-09 08:55:00|618.26|607.86|618.22|607.82|618.52|608.12|617.7|607.3|244
1691571600000|2023-08-09 09:00:00|618.04|607.64|617.95|607.55|618.41|608.01|617.8|607.4|230
1691571900000|2023-08-09 09:05:00|617.9|607.5|618.52|608.12|619.19|608.79|617.82|607.42|269
1691572200000|2023-08-09 09:10:00|618.61|608.21|617.69|607.29|618.61|608.21|617.54|607.14|337
1691572500000|2023-08-09 09:15:00|617.82|607.42|618.61|608.21|619.15|608.75|617.4|607|406
1691572800000|2023-08-09 09:20:00|618.65|608.25|620.63|610.23|620.7|610.3|618.23|607.83|351
1691573100000|2023-08-09 09:25:00|620.6|610.2|620.05|609.65|620.8|610.4|619.6|609.2|315
1691573400000|2023-08-09 09:30:00|620.07|609.67|620.58|610.18|620.89|610.49|619.7|609.3|347
1691573700000|2023-08-09 09:35:00|620.59|610.19|620.6|610.2|621.2|610.8|619.8|609.4|372
1691574000000|2023-08-09 09:40:00|620.35|609.95|619.61|609.21|620.77|610.37|619.3|608.9|416
1691574300000|2023-08-09 09:45:00|619.36|608.96|619.15|608.75|619.95|609.55|618.8|608.4|258
1691574600000|2023-08-09 09:50:00|619.36|608.96|620.92|610.52|621.33|610.93|618.74|608.34|204
1691574900000|2023-08-09 09:55:00|620.95|610.55|619.2|608.8|621.17|610.77|619.14|608.74|283
1691575200000|2023-08-09 10:00:00|619.22|608.82|619.06|608.66|620.18|609.78|618.75|608.35|193
1691575500000|2023-08-09 10:05:00|619.05|608.65|619.64|609.24|620.2|609.8|619|608.6|254
1691575800000|2023-08-09 10:10:00|619.48|609.08|619.15|608.75|620.1|609.7|619.04|608.64|266
1691576100000|2023-08-09 10:15:00|619.18|608.78|619.39|608.99|619.61|609.21|618.91|608.51|196
1691576400000|2023-08-09 10:20:00|619.31|608.91|619.05|608.65|619.74|609.34|618.95|608.55|213
1691576700000|2023-08-09 10:25:00|619.1|608.7|618.57|608.17|619.23|608.83|618.25|607.85|261
1691577000000|2023-08-09 10:30:00|618.59|608.19|616.88|606.48|619.58|609.18|616.36|605.96|389
1691577300000|2023-08-09 10:35:00|616.87|606.47|618.26|607.86|618.61|608.21|616.44|606.04|469
1691577600000|2023-08-09 10:40:00|618.24|607.84|617.9|607.5|618.55|608.15|617.65|607.25|266
1691577900000|2023-08-09 10:45:00|617.85|607.45|616.9|606.5|618.09|607.69|616.6|606.2|346
1691578200000|2023-08-09 10:50:00|616.91|606.51|617.1|606.7|617.29|606.89|616.07|605.67|385
1691578500000|2023-08-09 10:55:00|617.05|606.65|618.53|608.13|618.84|608.44|616.69|606.29|421
1691578800000|2023-08-09 11:00:00|618.43|608.03|619.7|609.3|620.1|609.7|618.02|607.62|520
1691579100000|2023-08-09 11:05:00|619.88|609.48|620.42|610.02|622.1|611.7|619.36|608.96|580
1691579400000|2023-08-09 11:10:00|620.39|609.99|620.86|610.46|621.26|610.86|620.12|609.72|389
1691579700000|2023-08-09 11:15:00|620.8|610.4|617.85|607.45|620.97|610.57|617.67|607.27|454
1691580000000|2023-08-09 11:20:00|617.8|607.4|617.88|607.48|618.2|607.8|617.37|606.97|321
1691580300000|2023-08-09 11:25:00|617.87|607.47|617.43|607.03|618.34|607.94|617.29|606.89|311
1691580600000|2023-08-09 11:30:00|617.47|607.07|616.86|606.46|617.66|607.26|616.82|606.42|340
1691580900000|2023-08-09 11:35:00|616.88|606.48|616.64|606.24|616.91|606.51|616.32|605.92|238
1691581200000|2023-08-09 11:40:00|616.62|606.22|616.82|606.42|617.07|606.67|616|605.6|262
1691581500000|2023-08-09 11:45:00|616.67|606.27|617.35|606.95|617.45|607.05|616.1|605.7|205
1691581800000|2023-08-09 11:50:00|617.38|606.98|618.36|607.96|618.54|608.14|617.35|606.95|334
1691582100000|2023-08-09 11:55:00|618.27|607.87|618|607.6|618.55|608.15|617.25|606.85|257
1691582400000|2023-08-09 12:00:00|618.09|607.69|618.59|608.19|618.66|608.26|617.25|606.85|306
1691582700000|2023-08-09 12:05:00|618.3|607.9|618.76|608.36|619.34|608.94|617.95|607.55|386
1691583000000|2023-08-09 12:10:00|618.81|608.41|617.9|607.5|619.28|608.88|617.9|607.5|232
1691583300000|2023-08-09 12:15:00|617.87|607.47|617.21|606.81|618|607.6|616.75|606.35|231
1691583600000|2023-08-09 12:20:00|617.14|606.74|617.72|607.32|617.97|607.57|616.21|605.81|300
1691583900000|2023-08-09 12:25:00|617.7|607.3|618.35|607.95|618.49|608.09|617.6|607.2|223
1691584200000|2023-08-09 12:30:00|618.31|607.91|620.1|609.7|620.27|609.87|618.31|607.91|488
1691584500000|2023-08-09 12:35:00|619.85|609.45|620.91|610.51|620.99|610.59|619.5|609.1|401
1691584800000|2023-08-09 12:40:00|620.76|610.36|621.67|611.27|622.13|611.73|620.35|609.95|400
1691585100000|2023-08-09 12:45:00|621.69|611.29|622.85|612.45|623.82|613.42|621.67|611.27|652
1691585400000|2023-08-09 12:50:00|622.96|612.56|622.52|612.12|624.45|614.05|622.19|611.79|638
1691585700000|2023-08-09 12:55:00|622.55|612.15|622.8|612.4|624.17|613.77|622.1|611.7|582
1691586000000|2023-08-09 13:00:00|622.91|612.51|621.98|611.58|623.85|613.45|621.54|611.14|751
1691586300000|2023-08-09 13:05:00|621.96|611.56|621.96|611.56|623.2|612.8|621.76|611.36|599
1691586600000|2023-08-09 13:10:00|621.99|611.59|622.66|612.26|623.36|612.96|621.88|611.48|649
1691586900000|2023-08-09 13:15:00|622.62|612.22|623.12|612.72|623.44|613.04|622.28|611.88|433
1691587200000|2023-08-09 13:20:00|623.11|612.71|623|612.6|623.63|613.23|622.15|611.75|428
1691587500000|2023-08-09 13:25:00|622.96|612.56|622.2|611.8|623.25|612.85|621.99|611.59|287
1691587800000|2023-08-09 13:30:00|622|611.6|621.78|611.38|622.78|612.38|621.22|610.82|579
1691588100000|2023-08-09 13:35:00|621.77|611.37|620.69|610.29|622.07|611.67|620.48|610.08|507
1691588400000|2023-08-09 13:40:00|620.48|610.08|620.6|610.2|621.49|611.09|620.45|610.05|452
1691588700000|2023-08-09 13:45:00|620.58|610.18|619.96|609.56|621.41|611.01|619.68|609.28|517
1691589000000|2023-08-09 13:50:00|619.86|609.46|618.87|608.47|620.57|610.17|618.7|608.3|384
1691589300000|2023-08-09 13:55:00|618.88|608.48|618.48|608.08|619.28|608.88|618.33|607.93|318
1691589600000|2023-08-09 14:00:00|618.46|608.06|620.15|609.75|620.56|610.16|617.91|607.51|405
1691589900000|2023-08-09 14:05:00|620.21|609.81|618.14|607.74|620.42|610.02|617.8|607.4|524
1691590200000|2023-08-09 14:10:00|618.2|607.8|618.2|607.8|618.65|608.25|617.65|607.25|658
1691590500000|2023-08-09 14:15:00|618.22|607.82|618.74|608.34|619.28|608.88|617.8|607.4|563
1691590800000|2023-08-09 14:20:00|618.57|608.17|618.53|608.13|618.96|608.56|617.5|607.1|396
1691591100000|2023-08-09 14:25:00|618.29|607.89|619.03|608.63|619.45|609.05|618.29|607.89|324
1691591400000|2023-08-09 14:30:00|619.01|608.61|620.81|610.41|620.89|610.49|618.9|608.5|477
1691591700000|2023-08-09 14:35:00|620.75|610.35|619.92|609.52|621.06|610.66|619.75|609.35|325
1691592000000|2023-08-09 14:40:00|619.94|609.54|620.47|610.07|620.7|610.3|619.75|609.35|371
1691592300000|2023-08-09 14:45:00|620.45|610.05|619.95|609.55|620.89|610.49|619.77|609.37|520
1691592600000|2023-08-09 14:50:00|619.9|609.5|618.04|607.64|620.2|609.8|617.78|607.38|518
1691592900000|2023-08-09 14:55:00|617.78|607.38|616.53|606.13|618.4|608|616.42|606.02|659
1691593200000|2023-08-09 15:00:00|616.51|606.11|615.35|604.95|617.19|606.79|614.85|604.45|716
1691593500000|2023-08-09 15:05:00|615.38|604.98|615.12|604.72|616.65|606.25|614.98|604.58|542
1691593800000|2023-08-09 15:10:00|615.11|604.71|613.86|603.46|615.68|605.28|613.54|603.14|477
1691594100000|2023-08-09 15:15:00|613.94|603.54|615.78|605.38|616.01|605.61|613.75|603.35|520
1691594400000|2023-08-09 15:20:00|615.79|605.39|615.95|605.55|616.14|605.74|615.42|605.02|363
1691594700000|2023-08-09 15:25:00|615.92|605.52|615.41|605.01|616.03|605.63|614.89|604.49|404
1691595000000|2023-08-09 15:30:00|615.4|605|615.32|604.92|616|605.6|614.11|603.71|688
1691595300000|2023-08-09 15:35:00|615.31|604.91|616.38|605.98|616.38|605.98|614.92|604.52|419
1691595600000|2023-08-09 15:40:00|616.4|606|616.08|605.68|617.43|607.03|615.95|605.55|427
1691595900000|2023-08-09 15:45:00|616.09|605.69|616.58|606.18|616.9|606.5|616.07|605.67|354
1691596200000|2023-08-09 15:50:00|616.57|606.17|616.63|606.23|617.2|606.8|616.15|605.75|520
1691596500000|2023-08-09 15:55:00|616.62|606.22|617.65|607.25|617.85|607.45|616.48|606.08|290
1691596800000|2023-08-09 16:00:00|617.62|607.22|618.51|608.11|618.81|608.41|617.01|606.61|351
1691597100000|2023-08-09 16:05:00|618.58|608.18|618.14|607.74|618.63|608.23|617.74|607.34|389
1691597400000|2023-08-09 16:10:00|618.15|607.75|619.05|608.65|619.36|608.96|617.7|607.3|284
1691597700000|2023-08-09 16:15:00|619.17|608.77|619.57|609.17|619.74|609.34|618.9|608.5|333
1691598000000|2023-08-09 16:20:00|619.44|609.04|618.87|608.47|619.96|609.56|618.76|608.36|432
1691598300000|2023-08-09 16:25:00|618.89|608.49|618.07|607.67|619.1|608.7|617.57|607.17|469
1691598600000|2023-08-09 16:30:00|618.19|607.79|619.23|608.83|619.61|609.21|617.56|607.16|525
1691598900000|2023-08-09 16:35:00|619.32|608.92|618.35|607.95|619.8|609.4|618.15|607.75|555
1691599200000|2023-08-09 16:40:00|618.41|608.01|617.78|607.38|618.72|608.32|617.44|607.04|619
1691599500000|2023-08-09 16:45:00|617.7|607.3|619.29|608.89|619.79|609.39|617.02|606.62|667
1691599800000|2023-08-09 16:50:00|619.28|608.88|620.1|609.7|620.26|609.86|618.15|607.75|504
1691600100000|2023-08-09 16:55:00|620.13|609.73|618.28|607.88|620.43|610.03|617.96|607.56|586
1691600400000|2023-08-09 17:00:00|618.29|607.89|616.77|606.37|618.37|607.97|616.48|606.08|743
1691600700000|2023-08-09 17:05:00|616.75|606.35|617.03|606.63|617.51|607.11|616.62|606.22|422
1691601000000|2023-08-09 17:10:00|617.07|606.67|617.54|607.14|617.94|607.54|616.68|606.28|329
1691601300000|2023-08-09 17:15:00|617.55|607.15|619.46|609.06|619.46|609.06|617.45|607.05|335
1691601600000|2023-08-09 17:20:00|619.29|608.89|619.37|608.97|620.5|610.1|619.13|608.73|413
1691601900000|2023-08-09 17:25:00|619.51|609.11|617.58|607.18|619.85|609.45|617.35|606.95|526
1691602200000|2023-08-09 17:30:00|617.42|607.02|616.53|606.13|618.08|607.68|616.21|605.81|528
1691602500000|2023-08-09 17:35:00|616.54|606.14|617.52|607.12|617.6|607.2|616.35|605.95|525
1691602800000|2023-08-09 17:40:00|617.36|606.96|615.77|605.37|617.5|607.1|615.76|605.36|392
1691603100000|2023-08-09 17:45:00|615.76|605.36|615.38|604.98|616|605.6|614.95|604.55|421
1691603400000|2023-08-09 17:50:00|615.37|604.97|615.39|604.99|615.99|605.59|614.79|604.39|381
1691603700000|2023-08-09 17:55:00|615.38|604.98|614.54|604.14|615.44|605.04|614.18|603.78|314
1691604000000|2023-08-09 18:00:00|614.48|604.08|616.28|605.88|616.36|605.96|614.31|603.91|440
1691604300000|2023-08-09 18:05:00|616.24|605.84|616.51|606.11|616.78|606.38|615.97|605.57|220
1691604600000|2023-08-09 18:10:00|616.49|606.09|616.01|605.61|616.53|606.13|615.5|605.1|150
1691604900000|2023-08-09 18:15:00|615.97|605.57|615.59|605.19|616.01|605.61|615.45|605.05|177
1691605200000|2023-08-09 18:20:00|615.54|605.14|616.92|606.52|617.24|606.84|615.54|605.14|255
1691605500000|2023-08-09 18:25:00|616.88|606.48|617.91|607.51|618.21|607.81|616.8|606.4|329
1691605800000|2023-08-09 18:30:00|617.88|607.48|618.94|608.54|619.5|609.1|617.88|607.48|328
1691606100000|2023-08-09 18:35:00|619.02|608.62|618.43|608.03|619.04|608.64|618.04|607.64|323
1691606400000|2023-08-09 18:40:00|618.37|607.97|617.9|607.5|618.63|608.23|617.55|607.15|213
1691606700000|2023-08-09 18:45:00|617.94|607.54|618.28|607.88|618.61|608.21|617.6|607.2|284
1691607000000|2023-08-09 18:50:00|618.47|608.07|617.7|607.3|618.64|608.24|617.34|606.94|360
1691607300000|2023-08-09 18:55:00|617.74|607.34|617.96|607.56|617.98|607.58|617.54|607.14|278
1691607600000|2023-08-09 19:00:00|617.91|607.51|619.19|608.79|619.49|609.09|617.27|606.87|391
1691607900000|2023-08-09 19:05:00|619.15|608.75|620|609.6|620.03|609.63|619.04|608.64|337
1691608200000|2023-08-09 19:10:00|620.03|609.63|619.65|609.25|620.6|610.2|619.15|608.75|387
1691608500000|2023-08-09 19:15:00|619.63|609.23|620.57|610.17|620.88|610.48|619.5|609.1|364
1691608800000|2023-08-09 19:20:00|620.69|610.29|619.26|608.86|620.69|610.29|619.19|608.79|266
1691609100000|2023-08-09 19:25:00|619.3|608.9|620.85|610.45|621.18|610.78|619.15|608.75|372
1691609400000|2023-08-09 19:30:00|621.06|610.66|620.94|610.54|621.23|610.83|620.55|610.15|216
1691609700000|2023-08-09 19:35:00|620.9|610.5|620.25|609.85|621.2|610.8|620.15|609.75|285
1691610000000|2023-08-09 19:40:00|620.24|609.84|619.7|609.3|620.48|610.08|619.2|608.8|339
1691610300000|2023-08-09 19:45:00|619.69|609.29|619.19|608.79|619.95|609.55|618.83|608.43|386
1691610600000|2023-08-09 19:50:00|619.1|608.7|619.12|608.72|619.8|609.4|618.75|608.35|477
1691610900000|2023-08-09 19:55:00|618.9|608.5|618.8|608.4|619.31|608.91|617.61|607.21|549
1691611200000|2023-08-09 20:00:00|618.84|608.44|620.38|609.98|620.88|610.48|618.5|608.1|454
1691611500000|2023-08-09 20:05:00|620.51|610.11|619.6|609.2|620.74|610.34|619|608.6|466
1691611800000|2023-08-09 20:10:00|619.61|609.21|619.52|609.12|620.01|609.61|619.25|608.85|233
1691612100000|2023-08-09 20:15:00|619.43|609.03|618.85|608.45|619.77|609.37|618.69|608.29|265
1691612400000|2023-08-09 20:20:00|618.92|608.52|618.85|608.45|619.53|609.13|618.6|608.2|328
1691612700000|2023-08-09 20:25:00|618.9|608.5|618.56|608.16|619.41|609.01|618.55|608.15|254
1691613000000|2023-08-09 20:30:00|618.62|608.22|618.35|607.95|618.92|608.52|618.27|607.87|252
1691613300000|2023-08-09 20:35:00|618.29|607.89|619.7|609.3|619.83|609.43|618.29|607.89|187
1691613600000|2023-08-09 20:40:00|619.76|609.36|619.55|609.15|620.03|609.63|619.2|608.8|179
1691613900000|2023-08-09 20:45:00|619.54|609.14|619.61|609.21|619.85|609.45|619.4|609|104
1691614200000|2023-08-09 20:50:00|619.62|609.22|619.94|609.54|620.57|610.17|619.3|608.9|194
1691614500000|2023-08-09 20:55:00|619.96|609.56|620.61|610.21|620.67|610.27|619.75|609.35|182
1691614800000|2023-08-09 21:00:00|620.64|610.24|620.19|609.79|620.69|610.29|615.38|604.98|212
1691615100000|2023-08-09 21:05:00|620.24|609.84|620.38|609.98|620.73|610.33|620.24|609.84|170
1691615400000|2023-08-09 21:10:00|620.41|610.01|617.56|607.16|620.41|610.01|616.56|606.16|614
1691615700000|2023-08-09 21:15:00|617.55|607.15|620.13|609.73|620.13|609.73|617.43|607.03|348
1691616000000|2023-08-09 21:20:00|620.14|609.74|619.76|609.36|620.61|610.21|619.68|609.28|203
1691616300000|2023-08-09 21:25:00|619.75|609.35|620.06|609.66|620.31|609.91|619.63|609.23|243
1691616600000|2023-08-09 21:30:00|620.11|609.71|618.96|608.56|620.11|609.71|614.09|603.69|130
1691616900000|2023-08-09 21:35:00|618.95|608.55|619.31|608.91|619.39|608.99|613.63|603.23|148
1691617200000|2023-08-09 21:40:00|619.28|608.88|620.53|610.13|620.61|610.21|615.17|604.77|126
1691617500000|2023-08-09 21:45:00|620.51|610.11|621.33|610.93|621.44|611.04|620.51|610.11|45
1691617800000|2023-08-09 21:50:00|621.34|610.94|622.11|611.71|622.32|611.92|621.34|610.94|126
1691618100000|2023-08-09 21:55:00|622.13|611.73|622.25|611.85|622.61|612.21|621.9|611.5|127
1691618400000|2023-08-09 22:00:00|622.05|611.65|622.76|612.36|622.98|612.58|621.96|611.56|276
1691618700000|2023-08-09 22:05:00|622.71|612.31|624.77|614.37|625.1|614.7|622.71|612.31|356
1691619000000|2023-08-09 22:10:00|624.75|614.35|624.6|614.2|626.1|615.7|624.42|614.02|397
1691619300000|2023-08-09 22:15:00|624.59|614.19|624.35|613.95|626.03|615.63|624.2|613.8|399
1691619600000|2023-08-09 22:20:00|624.31|613.91|623.49|613.09|624.57|614.17|623.34|612.94|323
1691619900000|2023-08-09 22:25:00|623.45|613.05|623.15|612.75|624.16|613.76|622.54|612.14|325
1691620200000|2023-08-09 22:30:00|623.14|612.74|623.35|612.95|623.57|613.17|622.53|612.13|280
1691620500000|2023-08-09 22:35:00|623.6|613.2|623.44|613.04|623.93|613.53|622.82|612.42|270
1691620800000|2023-08-09 22:40:00|623.47|613.07|623.44|613.04|624.12|613.72|623.31|612.91|250
1691621100000|2023-08-09 22:45:00|623.58|613.18|624.67|614.27|624.8|614.4|623.48|613.08|142
1691621400000|2023-08-09 22:50:00|624.63|614.23|625.87|615.47|626.09|615.69|624.49|614.09|332
1691621700000|2023-08-09 22:55:00|625.9|615.5|626.24|615.84|626.42|616.02|625.2|614.8|326
1691622000000|2023-08-09 23:00:00|626.21|615.81|626.64|616.24|626.67|616.27|625.77|615.37|357
1691622300000|2023-08-09 23:05:00|626.66|616.26|626.79|616.39|627.28|616.88|626.34|615.94|395
1691622600000|2023-08-09 23:10:00|626.66|616.26|628.07|617.67|628.23|617.83|626.5|616.1|390
1691622900000|2023-08-09 23:15:00|628.06|617.66|628.95|618.55|629.36|618.96|628.06|617.66|443
1691623200000|2023-08-09 23:20:00|629.2|618.8|629.17|618.77|629.56|619.16|628.5|618.1|431
1691623500000|2023-08-09 23:25:00|629.2|618.8|629.2|618.8|629.94|619.54|629|618.6|339
1691623800000|2023-08-09 23:30:00|629.07|618.67|630.98|620.58|634.66|624.26|628.55|618.15|570
1691624100000|2023-08-09 23:35:00|630.95|620.55|632.85|622.45|633.74|623.34|630.28|619.88|697
1691624400000|2023-08-09 23:40:00|632.75|622.35|633.72|623.32|634.82|624.42|632.62|622.22|594
1691624700000|2023-08-09 23:45:00|633.65|623.25|632.1|621.7|634.35|623.95|631.93|621.53|553
1691625000000|2023-08-09 23:50:00|632.15|621.75|631.78|621.38|632.6|622.2|631.54|621.14|320
1691625300000|2023-08-09 23:55:00|631.83|621.43|630.3|619.9|632.1|621.7|629.8|619.4|471
1691625600000|2023-08-10 00:00:00|630.23|619.83|631.03|620.63|631.03|620.63|629.13|618.73|530
1691625900000|2023-08-10 00:05:00|631|620.6|630.01|619.61|631.77|621.37|629.96|619.56|363
1691626200000|2023-08-10 00:10:00|629.97|619.57|629.31|618.91|630.47|620.07|628.78|618.38|372
1691626500000|2023-08-10 00:15:00|629.14|618.74|628.38|617.98|629.68|619.28|628.24|617.84|307
1691626800000|2023-08-10 00:20:00|628.25|617.85|628.05|617.65|629.19|618.79|627.85|617.45|384
1691627100000|2023-08-10 00:25:00|628.25|617.85|627.88|617.48|629.06|618.66|627.82|617.42|404
1691627400000|2023-08-10 00:30:00|627.85|617.45|627.67|617.27|628.86|618.46|627.26|616.86|334
1691627700000|2023-08-10 00:35:00|627.77|617.37|628.2|617.8|628.48|618.08|627.35|616.95|342
1691628000000|2023-08-10 00:40:00|628.22|617.82|628.29|617.89|628.78|618.38|627.97|617.57|363
1691628300000|2023-08-10 00:45:00|628.23|617.83|629.27|618.87|629.6|619.2|628.23|617.83|307
1691628600000|2023-08-10 00:50:00|629.24|618.84|629.97|619.57|630.09|619.69|629|618.6|344
1691628900000|2023-08-10 00:55:00|630.02|619.62|631.49|621.09|631.63|621.23|629.7|619.3|287
1691629200000|2023-08-10 01:00:00|631.47|621.07|631.07|620.67|631.89|621.49|631|620.6|273
1691629500000|2023-08-10 01:05:00|631.31|620.91|632.36|621.96|632.83|622.43|631.05|620.65|341
1691629800000|2023-08-10 01:10:00|632.32|621.92|630.29|619.89|633.24|622.84|629.93|619.53|376
1691630100000|2023-08-10 01:15:00|630.23|619.83|630.05|619.65|630.52|620.12|629.58|619.18|225
1691630400000|2023-08-10 01:20:00|630.03|619.63|630.09|619.69|630.25|619.85|629.25|618.85|295
1691630700000|2023-08-10 01:25:00|630.14|619.74|630.22|619.82|630.33|619.93|629.54|619.14|250
1691631000000|2023-08-10 01:30:00|630.21|619.81|630.22|619.82|630.35|619.95|629.54|619.14|250
1691631300000|2023-08-10 01:35:00|630.17|619.77|632.68|622.28|632.86|622.46|629.7|619.3|364
1691631600000|2023-08-10 01:40:00|632.57|622.17|633.46|623.06|633.57|623.17|632.1|621.7|375
1691631900000|2023-08-10 01:45:00|633.53|623.13|633.43|623.03|633.56|623.16|632.25|621.85|274
1691632200000|2023-08-10 01:50:00|633.41|623.01|633.77|623.37|633.9|623.5|632.8|622.4|380
1691632500000|2023-08-10 01:55:00|633.78|623.38|634.07|623.67|634.33|623.93|633.1|622.7|333
1691632800000|2023-08-10 02:00:00|634.06|623.66|633.91|623.51|634.34|623.94|633.15|622.75|383
1691633100000|2023-08-10 02:05:00|633.76|623.36|634.83|624.43|635.17|624.77|633.35|622.95|339
1691633400000|2023-08-10 02:10:00|634.8|624.4|635.58|625.18|636.92|626.52|634.72|624.32|281
1691633700000|2023-08-10 02:15:00|635.52|625.12|635.47|625.07|636.66|626.26|635|624.6|398
1691634000000|2023-08-10 02:20:00|635.53|625.13|634.77|624.37|635.68|625.28|634.45|624.05|366
1691634300000|2023-08-10 02:25:00|634.82|624.42|634.9|624.5|635.83|625.43|634.67|624.27|315
1691634600000|2023-08-10 02:30:00|634.85|624.45|637.09|626.69|637.2|626.8|634.8|624.4|235
1691634900000|2023-08-10 02:35:00|636.95|626.55|636.75|626.35|637.55|627.15|636.42|626.02|455
1691635200000|2023-08-10 02:40:00|636.56|626.16|637.33|626.93|637.61|627.21|636.56|626.16|422
1691635500000|2023-08-10 02:45:00|637.22|626.82|637.65|627.25|638.1|627.7|636.75|626.35|269
1691635800000|2023-08-10 02:50:00|637.66|627.26|636.15|625.75|638.24|627.84|635.54|625.14|569
1691636100000|2023-08-10 02:55:00|636.26|625.86|634.07|623.67|636.32|625.92|633.98|623.58|529
1691636400000|2023-08-10 03:00:00|634.04|623.64|635.92|625.52|636|625.6|633.7|623.3|388
1691636700000|2023-08-10 03:05:00|635.87|625.47|635.05|624.65|636.62|626.22|635.05|624.65|348
1691637000000|2023-08-10 03:10:00|635.1|624.7|634.63|624.23|635.42|625.02|634.25|623.85|343
1691637300000|2023-08-10 03:15:00|634.56|624.16|635.66|625.26|635.78|625.38|634.27|623.87|307
1691637600000|2023-08-10 03:20:00|635.67|625.27|635.6|625.2|636.45|626.05|635.29|624.89|324
1691637900000|2023-08-10 03:25:00|635.58|625.18|636.99|626.59|637.07|626.67|635.33|624.93|356
1691638200000|2023-08-10 03:30:00|636.89|626.49|637.08|626.68|637.92|627.52|636.55|626.15|411
1691638500000|2023-08-10 03:35:00|637.21|626.81|637.22|626.82|637.78|627.38|636.79|626.39|366
1691638800000|2023-08-10 03:40:00|636.9|626.5|637.7|627.3|637.8|627.4|636.9|626.5|333
1691639100000|2023-08-10 03:45:00|637.73|627.33|636.72|626.32|638.02|627.62|636.55|626.15|215
1691639400000|2023-08-10 03:50:00|636.73|626.33|635.93|625.53|637.09|626.69|635.55|625.15|246
1691639700000|2023-08-10 03:55:00|635.92|625.52|635.27|624.87|636.1|625.7|634.74|624.34|332
1691640000000|2023-08-10 04:00:00|635.26|624.86|636.27|625.87|636.64|626.24|635.2|624.8|382
1691640300000|2023-08-10 04:05:00|636.26|625.86|636.58|626.18|637.79|627.39|635.95|625.55|386
1691640600000|2023-08-10 04:10:00|636.45|626.05|636.99|626.59|637.77|627.37|636.45|626.05|406
1691640900000|2023-08-10 04:15:00|636.68|626.28|634.18|623.78|637.15|626.75|634.1|623.7|467
1691641200000|2023-08-10 04:20:00|634.21|623.81|633.17|622.77|634.45|624.05|632.46|622.06|437
1691641500000|2023-08-10 04:25:00|633.3|622.9|633.03|622.63|634.02|623.62|632.08|621.68|431
1691641800000|2023-08-10 04:30:00|633.15|622.75|633.81|623.41|634.4|624|632.85|622.45|264
1691642100000|2023-08-10 04:35:00|633.85|623.45|634.38|623.98|634.92|624.52|633.3|622.9|341
1691642400000|2023-08-10 04:40:00|634.46|624.06|634.15|623.75|634.8|624.4|633.92|623.52|250
1691642700000|2023-08-10 04:45:00|634.45|624.05|633.7|623.3|634.51|624.11|633.5|623.1|114
1691643000000|2023-08-10 04:50:00|633.65|623.25|633.02|622.62|633.9|623.5|632.85|622.45|200
1691643300000|2023-08-10 04:55:00|633.05|622.65|631.35|620.95|633.4|623|631.35|620.95|313
1691643600000|2023-08-10 05:00:00|631.75|621.35|630.77|620.37|632.25|621.85|630.73|620.33|294
1691643900000|2023-08-10 05:05:00|630.76|620.36|630.26|619.86|631.58|621.18|630.14|619.74|434
1691644200000|2023-08-10 05:10:00|630.28|619.88|629.4|619|630.73|620.33|629.1|618.7|456
1691644500000|2023-08-10 05:15:00|629.39|618.99|628.81|618.41|629.61|619.21|628.54|618.14|295
1691644800000|2023-08-10 05:20:00|629.13|618.73|628.28|617.88|629.2|618.8|628.27|617.87|315
1691645100000|2023-08-10 05:25:00|628.33|617.93|628.08|617.68|628.57|618.17|627.55|617.15|357
1691645400000|2023-08-10 05:30:00|627.83|617.43|627.87|617.47|628.44|618.04|627.31|616.91|299
1691645700000|2023-08-10 05:35:00|628|617.6|627.74|617.34|628|617.6|627.45|617.05|99
1691646000000|2023-08-10 05:40:00|627.85|617.45|627.8|617.4|628.89|618.49|627.66|617.26|331
1691646300000|2023-08-10 05:45:00|627.65|617.25|627.51|617.11|628.58|618.18|627.34|616.94|358
1691646600000|2023-08-10 05:50:00|627.58|617.18|628.05|617.65|628.82|618.42|627.44|617.04|376
1691646900000|2023-08-10 05:55:00|628.08|617.68|628.82|618.42|629.38|618.98|627.51|617.11|385
1691647200000|2023-08-10 06:00:00|628.73|618.33|630.05|619.65|630.06|619.66|628.49|618.09|426
1691647500000|2023-08-10 06:05:00|629.72|619.32|630.11|619.71|630.41|620.01|629.5|619.1|323
1691647800000|2023-08-10 06:10:00|630.12|619.72|629.9|619.5|630.45|620.05|629.5|619.1|298
1691648100000|2023-08-10 06:15:00|629.65|619.25|627.93|617.53|630.1|619.7|627.54|617.14|309
1691648400000|2023-08-10 06:20:00|627.92|617.52|626.56|616.16|627.92|617.52|626.2|615.8|302
1691648700000|2023-08-10 06:25:00|626.57|616.17|626.65|616.25|627.42|617.02|626.22|615.82|231
1691649000000|2023-08-10 06:30:00|626.55|616.15|625.69|615.29|626.65|616.25|625.3|614.9|223
1691649300000|2023-08-10 06:35:00|625.7|615.3|626.51|616.11|626.86|616.46|625.67|615.27|287
1691649600000|2023-08-10 06:40:00|626.27|615.87|626.88|616.48|627.61|617.21|626.2|615.8|344
1691649900000|2023-08-10 06:45:00|626.85|616.45|627.02|616.62|627.99|617.59|626.45|616.05|359
1691650200000|2023-08-10 06:50:00|626.74|616.34|626.24|615.84|626.95|616.55|625.7|615.3|334
1691650500000|2023-08-10 06:55:00|626.22|615.82|627.01|616.61|627.39|616.99|626.1|615.7|251
1691650800000|2023-08-10 07:00:00|627.35|616.95|628.02|617.62|628.28|617.88|627.07|616.67|113
1691651100000|2023-08-10 07:05:00|628.07|617.67|628.55|618.15|628.72|618.32|627.93|617.53|118
1691651400000|2023-08-10 07:10:00|628.53|618.13|627.1|616.7|628.64|618.24|627.1|616.7|169
1691651700000|2023-08-10 07:15:00|627.11|616.71|628.08|617.68|628.3|617.9|627.11|616.71|168
1691652000000|2023-08-10 07:20:00|628|617.6|627.7|617.3|628.55|618.15|627.3|616.9|312
1691652300000|2023-08-10 07:25:00|627.8|617.4|627.44|617.04|628.42|618.02|627.37|616.97|205
1691652600000|2023-08-10 07:30:00|627.48|617.08|627.56|617.16|627.66|617.26|626.7|616.3|345
1691652900000|2023-08-10 07:35:00|627.26|616.86|626.98|616.58|628.37|617.97|626.81|616.41|304
1691653200000|2023-08-10 07:40:00|626.93|616.53|628.01|617.61|628.45|618.05|626.76|616.36|356
1691653500000|2023-08-10 07:45:00|628.09|617.69|629.01|618.61|629.05|618.65|627.85|617.45|396
1691653800000|2023-08-10 07:50:00|629.05|618.65|629.05|618.65|629.43|619.03|628.45|618.05|291
1691654100000|2023-08-10 07:55:00|629.15|618.75|629.16|618.76|629.33|618.93|628.35|617.95|215
1691654400000|2023-08-10 08:00:00|629.11|618.71|629.73|619.33|630.07|619.67|628.65|618.25|166
1691654700000|2023-08-10 08:05:00|629.72|619.32|629.56|619.16|629.99|619.59|629.13|618.73|114
1691655000000|2023-08-10 08:10:00|629.55|619.15|630.15|619.75|630.55|620.15|629.44|619.04|191
1691655300000|2023-08-10 08:15:00|630.14|619.74|629.2|618.8|630.98|620.58|628.8|618.4|323
1691655600000|2023-08-10 08:20:00|629.24|618.84|629.15|618.75|629.42|619.02|628.35|617.95|152
1691655900000|2023-08-10 08:25:00|629.05|618.65|628.2|617.8|629.29|618.89|628.04|617.64|278
1691656200000|2023-08-10 08:30:00|628.42|618.02|627.14|616.74|628.42|618.02|627.14|616.74|235
1691656500000|2023-08-10 08:35:00|627.27|616.87|627.28|616.88|627.5|617.1|627.09|616.69|152
1691656800000|2023-08-10 08:40:00|627.3|616.9|626.91|616.51|628|617.6|626.91|616.51|213
1691657100000|2023-08-10 08:45:00|626.92|616.52|627.62|617.22|627.67|617.27|626.15|615.75|208
1691657400000|2023-08-10 08:50:00|627.26|616.86|627.42|617.02|627.83|617.43|626.88|616.48|267
1691657700000|2023-08-10 08:55:00|627.75|617.35|628.67|618.27|628.78|618.38|627.35|616.95|286
1691658000000|2023-08-10 09:00:00|628.62|618.22|627.46|617.06|629.11|618.71|627.38|616.98|242
1691658300000|2023-08-10 09:05:00|627.52|617.12|628.28|617.88|628.78|618.38|627.43|617.03|191
1691658600000|2023-08-10 09:10:00|628.3|617.9|628.28|617.88|628.79|618.39|627.95|617.55|249
1691658900000|2023-08-10 09:15:00|628.26|617.86|627.96|617.56|628.76|618.36|627.57|617.17|300
1691659200000|2023-08-10 09:20:00|627.88|617.48|627.69|617.29|628.56|618.16|627.6|617.2|201
1691659500000|2023-08-10 09:25:00|627.6|617.2|627.02|616.62|627.81|617.41|626.85|616.45|263
1691659800000|2023-08-10 09:30:00|627.1|616.7|627.57|617.17|627.75|617.35|626.8|616.4|243
1691660100000|2023-08-10 09:35:00|627.51|617.11|626.85|616.45|627.6|617.2|626.55|616.15|226
1691660400000|2023-08-10 09:40:00|626.89|616.49|628.48|618.08|628.83|618.43|626.85|616.45|171
1691660700000|2023-08-10 09:45:00|628.49|618.09|629.33|618.93|629.98|619.58|628.49|618.09|333
1691661000000|2023-08-10 09:50:00|629.3|618.9|629.23|618.83|629.75|619.35|628.34|617.94|262
1691661300000|2023-08-10 09:55:00|629.26|618.86|629.85|619.45|630.2|619.8|629.26|618.86|213
1691661600000|2023-08-10 10:00:00|629.92|619.52|631.5|621.1|632.07|621.67|629.85|619.45|245
1691661900000|2023-08-10 10:05:00|632.1|621.7|632.22|621.82|632.55|622.15|631.4|621|340
1691662200000|2023-08-10 10:10:00|631.83|621.43|631.23|620.83|632.22|621.82|630.8|620.4|300
1691662500000|2023-08-10 10:15:00|631.26|620.86|631.01|620.61|631.55|621.15|630.7|620.3|361
1691662800000|2023-08-10 10:20:00|630.87|620.47|630.15|619.75|631.36|620.96|630.05|619.65|411
1691663100000|2023-08-10 10:25:00|630.23|619.83|630.4|620|630.66|620.26|629.85|619.45|356
1691663400000|2023-08-10 10:30:00|630|619.6|629.9|619.5|630.45|620.05|629.3|618.9|258
1691663700000|2023-08-10 10:35:00|629.87|619.47|629.39|618.99|630.34|619.94|629.3|618.9|282
1691664000000|2023-08-10 10:40:00|629.36|618.96|629.8|619.4|629.85|619.45|629.14|618.74|122
1691664300000|2023-08-10 10:45:00|629.47|619.07|630.04|619.64|630.17|619.77|628.9|618.5|251
1691664600000|2023-08-10 10:50:00|629.66|619.26|631.1|620.7|631.15|620.75|629.4|619|345
1691664900000|2023-08-10 10:55:00|631.07|620.67|630.61|620.21|631.15|620.75|630.47|620.07|304
1691665200000|2023-08-10 11:00:00|630.99|620.59|630.75|620.35|631.15|620.75|630.1|619.7|247
1691665500000|2023-08-10 11:05:00|630.82|620.42|630.77|620.37|631.23|620.83|630.4|620|312
1691665800000|2023-08-10 11:10:00|630.8|620.4|630.24|619.84|631.22|620.82|629.63|619.23|325
1691666100000|2023-08-10 11:15:00|629.95|619.55|629.64|619.24|630.36|619.96|629.53|619.13|204
1691666400000|2023-08-10 11:20:00|629.66|619.26|630.79|620.39|631.21|620.81|629.35|618.95|371
1691666700000|2023-08-10 11:25:00|630.77|620.37|631.66|621.26|632.07|621.67|630.7|620.3|273
1691667000000|2023-08-10 11:30:00|631.71|621.31|631|620.6|632.05|621.65|630.25|619.85|379
1691667300000|2023-08-10 11:35:00|630.55|620.15|629.17|618.77|630.99|620.59|629.16|618.76|393
1691667600000|2023-08-10 11:40:00|629.25|618.85|628.52|618.12|629.48|619.08|628.01|617.61|380
1691667900000|2023-08-10 11:45:00|628.59|618.19|628.75|618.35|629.08|618.68|627.84|617.44|359
1691668200000|2023-08-10 11:50:00|628.72|618.32|630.15|619.75|630.2|619.8|628.1|617.7|437
1691668500000|2023-08-10 11:55:00|630|619.6|630.25|619.85|630.41|620.01|629.1|618.7|284
1691668800000|2023-08-10 12:00:00|630.2|619.8|631.71|621.31|632.12|621.72|629.4|619|378
1691669100000|2023-08-10 12:05:00|631.75|621.35|628.65|618.25|632.57|622.17|628.5|618.1|465
1691669400000|2023-08-10 12:10:00|628.7|618.3|629.63|619.23|630.28|619.88|628.55|618.15|360
1691669700000|2023-08-10 12:15:00|630|619.6|634.25|623.85|634.45|624.05|629.66|619.26|563
1691670000000|2023-08-10 12:20:00|634.24|623.84|633.01|622.61|634.43|624.03|632.37|621.97|566
1691670300000|2023-08-10 12:25:00|633.09|622.69|631.73|621.33|633.47|623.07|631.73|621.33|407
1691670600000|2023-08-10 12:30:00|631.66|621.26|636.21|625.81|639.28|628.88|631.48|621.08|1048
1691670900000|2023-08-10 12:35:00|636.22|625.82|634.29|623.89|637.7|627.3|632.73|622.33|911
1691671200000|2023-08-10 12:40:00|634.34|623.94|634.99|624.59|635.5|625.1|632.58|622.18|801
1691671500000|2023-08-10 12:45:00|634.93|624.53|637.23|626.83|638.07|627.67|633.85|623.45|737
1691671800000|2023-08-10 12:50:00|637.26|626.86|635.1|624.7|637.43|627.03|634.8|624.4|666
1691672100000|2023-08-10 12:55:00|635.15|624.75|635.24|624.84|635.54|625.14|633.95|623.55|539
1691672400000|2023-08-10 13:00:00|635.54|625.14|633.68|623.28|635.63|625.23|633.55|623.15|522
1691672700000|2023-08-10 13:05:00|633.69|623.29|633.28|622.88|634.43|624.03|632.56|622.16|532
1691673000000|2023-08-10 13:10:00|633.18|622.78|632.43|622.03|633.9|623.5|632.43|622.03|488
1691673300000|2023-08-10 13:15:00|632.49|622.09|632.65|622.25|632.95|622.55|632.29|621.89|448
1691673600000|2023-08-10 13:20:00|632.6|622.2|632.35|621.95|632.86|622.46|632.09|621.69|369
1691673900000|2023-08-10 13:25:00|632.34|621.94|633.07|622.67|633.24|622.84|631.93|621.53|456
1691674200000|2023-08-10 13:30:00|633.43|623.03|633.56|623.16|634.52|624.12|632.99|622.59|609
1691674500000|2023-08-10 13:35:00|633.57|623.17|634.76|624.36|634.87|624.47|633.47|623.07|559
1691674800000|2023-08-10 13:40:00|634.77|624.37|633.04|622.64|635.91|625.51|632.72|622.32|566
1691675100000|2023-08-10 13:45:00|633.03|622.63|634.25|623.85|635.43|625.03|632.95|622.55|446
1691675400000|2023-08-10 13:50:00|634.27|623.87|634.67|624.27|635.16|624.76|633.69|623.29|410
1691675700000|2023-08-10 13:55:00|634.77|624.37|633.78|623.38|635.16|624.76|633.28|622.88|469
1691676000000|2023-08-10 14:00:00|633.76|623.36|634.27|623.87|635.95|625.55|633.7|623.3|722
1691676300000|2023-08-10 14:05:00|634.28|623.88|632.98|622.58|634.55|624.15|632.96|622.56|553
1691676600000|2023-08-10 14:10:00|633.01|622.61|631.9|621.5|633.16|622.76|631.75|621.35|545
1691676900000|2023-08-10 14:15:00|632.15|621.75|629.88|619.48|632.51|622.11|629.8|619.4|529
1691677200000|2023-08-10 14:20:00|629.85|619.45|630.45|620.05|631.3|620.9|629.5|619.1|619
1691677500000|2023-08-10 14:25:00|630.4|620|629.32|618.92|630.58|620.18|628.63|618.23|472
1691677800000|2023-08-10 14:30:00|629.31|618.91|628.35|617.95|630.15|619.75|628.24|617.84|597
1691678100000|2023-08-10 14:35:00|628.33|617.93|626.62|616.22|628.34|617.94|626.62|616.22|571
1691678400000|2023-08-10 14:40:00|626.56|616.16|624.88|614.48|627.06|616.66|624.26|613.86|851
1691678700000|2023-08-10 14:45:00|624.83|614.43|624.9|614.5|626.21|615.81|624.4|614|745
1691679000000|2023-08-10 14:50:00|624.92|614.52|622.65|612.25|625.64|615.24|622.56|612.16|655
1691679300000|2023-08-10 14:55:00|622.66|612.26|623.34|612.94|624.07|613.67|622.63|612.23|511
1691679600000|2023-08-10 15:00:00|623.48|613.08|625.16|614.76|625.66|615.26|623.36|612.96|586
1691679900000|2023-08-10 15:05:00|625.23|614.83|623.27|612.87|625.35|614.95|623.15|612.75|623
1691680200000|2023-08-10 15:10:00|623.33|612.93|622.93|612.53|623.46|613.06|622.2|611.8|542
1691680500000|2023-08-10 15:15:00|622.96|612.56|623.33|612.93|623.71|613.31|622.15|611.75|434
1691680800000|2023-08-10 15:20:00|623.31|612.91|622.21|611.81|623.36|612.96|621.95|611.55|470
1691681100000|2023-08-10 15:25:00|622.23|611.83|622.78|612.38|623.13|612.73|622.19|611.79|409
1691681400000|2023-08-10 15:30:00|622.81|612.41|623.92|613.52|623.92|613.52|622.71|612.31|352
1691681700000|2023-08-10 15:35:00|623.9|613.5|624.42|614.02|624.72|614.32|623.81|613.41|410
1691682000000|2023-08-10 15:40:00|624.46|614.06|624.41|614.01|624.74|614.34|623.91|613.51|350
1691682300000|2023-08-10 15:45:00|624.51|614.11|623.68|613.28|624.51|614.11|623.57|613.17|330
1691682600000|2023-08-10 15:50:00|623.67|613.27|625.5|615.1|625.75|615.35|623.23|612.83|484
1691682900000|2023-08-10 15:55:00|625.45|615.05|625.75|615.35|625.97|615.57|625.11|614.71|328
1691683200000|2023-08-10 16:00:00|625.85|615.45|625.65|615.25|625.91|615.51|625.2|614.8|354
1691683500000|2023-08-10 16:05:00|625.6|615.2|625.07|614.67|625.79|615.39|624.92|614.52|366
1691683800000|2023-08-10 16:10:00|625.13|614.73|624.85|614.45|625.46|615.06|624.69|614.29|342
1691684100000|2023-08-10 16:15:00|624.86|614.46|624.47|614.07|625.12|614.72|623.95|613.55|434
1691684400000|2023-08-10 16:20:00|624.46|614.06|624.88|614.48|625.21|614.81|624|613.6|371
1691684700000|2023-08-10 16:25:00|624.85|614.45|624.91|614.51|625.14|614.74|623.72|613.32|377
1691685000000|2023-08-10 16:30:00|624.93|614.53|624.96|614.56|625.21|614.81|624.45|614.05|336
1691685300000|2023-08-10 16:35:00|624.98|614.58|624.65|614.25|625.46|615.06|624.15|613.75|329
1691685600000|2023-08-10 16:40:00|624.97|614.57|624.99|614.59|625.23|614.83|624.3|613.9|223
1691685900000|2023-08-10 16:45:00|625.02|614.62|626.11|615.71|626.53|616.13|624.83|614.43|312
1691686200000|2023-08-10 16:50:00|626.18|615.78|625.09|614.69|626.31|615.91|624.92|614.52|185
1691686500000|2023-08-10 16:55:00|625.15|614.75|624.82|614.42|626.12|615.72|624.54|614.14|264
1691686800000|2023-08-10 17:00:00|624.85|614.45|623.91|613.51|625.25|614.85|623.81|613.41|395
1691687100000|2023-08-10 17:05:00|624.18|613.78|622.83|612.43|624.18|613.78|622.64|612.24|309
1691687400000|2023-08-10 17:10:00|622.82|612.42|622.18|611.78|622.99|612.59|621.8|611.4|310
1691687700000|2023-08-10 17:15:00|622.32|611.92|621.47|611.07|622.37|611.97|620.92|610.52|254
1691688000000|2023-08-10 17:20:00|621.05|610.65|621.01|610.61|621.58|611.18|620.75|610.35|283
1691688300000|2023-08-10 17:25:00|620.99|610.59|620.99|610.59|621.26|610.86|620.35|609.95|257
1691688600000|2023-08-10 17:30:00|620.96|610.56|621.72|611.32|622.14|611.74|620.35|609.95|489
1691688900000|2023-08-10 17:35:00|621.75|611.35|621.93|611.53|622.25|611.85|620.8|610.4|414
1691689200000|2023-08-10 17:40:00|621.88|611.48|620.85|610.45|622.44|612.04|620.47|610.07|413
1691689500000|2023-08-10 17:45:00|621.17|610.77|622.51|612.11|622.76|612.36|620.7|610.3|362
1691689800000|2023-08-10 17:50:00|622.49|612.09|622.46|612.06|622.87|612.47|622.16|611.76|229
1691690100000|2023-08-10 17:55:00|622.48|612.08|622.26|611.86|622.73|612.33|621.8|611.4|353
1691690400000|2023-08-10 18:00:00|622.28|611.88|621.88|611.48|622.48|612.08|621.23|610.83|363
1691690700000|2023-08-10 18:05:00|621.57|611.17|621.58|611.18|622.95|612.55|621.42|611.02|381
1691691000000|2023-08-10 18:10:00|621.52|611.12|621.75|611.35|622|611.6|621.04|610.64|320
1691691300000|2023-08-10 18:15:00|621.71|611.31|623.05|612.65|623.08|612.68|621.47|611.07|311
1691691600000|2023-08-10 18:20:00|623.09|612.69|622.5|612.1|623.38|612.98|622.27|611.87|351
1691691900000|2023-08-10 18:25:00|622.53|612.13|622.99|612.59|623.32|612.92|621.99|611.59|325
1691692200000|2023-08-10 18:30:00|623.02|612.62|622.84|612.44|623.55|613.15|622.84|612.44|186
1691692500000|2023-08-10 18:35:00|623.09|612.69|622.95|612.55|623.37|612.97|622.55|612.15|271
1691692800000|2023-08-10 18:40:00|623.08|612.68|622.95|612.55|623.37|612.97|622.64|612.24|220
1691693100000|2023-08-10 18:45:00|622.96|612.56|623.1|612.7|623.4|613|622.18|611.78|243
1691693400000|2023-08-10 18:50:00|623.02|612.62|623.63|613.23|624.02|613.62|622.89|612.49|313
1691693700000|2023-08-10 18:55:00|623.84|613.44|622.9|612.5|623.84|613.44|622.35|611.95|297
1691694000000|2023-08-10 19:00:00|622.94|612.54|623.23|612.83|623.6|613.2|622.52|612.12|214
1691694300000|2023-08-10 19:05:00|623.24|612.84|624.95|614.55|624.98|614.58|623.15|612.75|237
1691694600000|2023-08-10 19:10:00|624.7|614.3|624.39|613.99|625|614.6|623.76|613.36|332
1691694900000|2023-08-10 19:15:00|624.4|614|625.31|614.91|625.31|614.91|624|613.6|156
1691695200000|2023-08-10 19:20:00|625.25|614.85|624.59|614.19|625.33|614.93|624.3|613.9|165
1691695500000|2023-08-10 19:25:00|624.58|614.18|624.07|613.67|624.86|614.46|623.95|613.55|258
1691695800000|2023-08-10 19:30:00|624.05|613.65|623.62|613.22|624.1|613.7|622.67|612.27|313
1691696100000|2023-08-10 19:35:00|623.85|613.45|624.31|613.91|624.68|614.28|623.35|612.95|307
1691696400000|2023-08-10 19:40:00|624.24|613.84|624.87|614.47|625.2|614.8|624.14|613.74|209
1691696700000|2023-08-10 19:45:00|625.17|614.77|624.56|614.16|625.4|615|624.4|614|235
1691697000000|2023-08-10 19:50:00|624.58|614.18|624.51|614.11|625.27|614.87|624.15|613.75|353
1691697300000|2023-08-10 19:55:00|624.5|614.1|624.88|614.48|625.25|614.85|624.15|613.75|331
1691697600000|2023-08-10 20:00:00|624.85|614.45|623.93|613.53|625.2|614.8|623.77|613.37|285
1691697900000|2023-08-10 20:05:00|623.86|613.46|624.51|614.11|625|614.6|623.65|613.25|204
1691698200000|2023-08-10 20:10:00|624.84|614.44|624.88|614.48|624.95|614.55|624|613.6|195
1691698500000|2023-08-10 20:15:00|624.53|614.13|625.33|614.93|625.68|615.28|624.53|614.13|247
1691698800000|2023-08-10 20:20:00|625.32|614.92|624.95|614.55|625.9|615.5|624.9|614.5|288
1691699100000|2023-08-10 20:25:00|624.98|614.58|624.69|614.29|625.15|614.75|624.51|614.11|131
1691699400000|2023-08-10 20:30:00|624.67|614.27|623.6|613.2|624.7|614.3|623.45|613.05|127
1691699700000|2023-08-10 20:35:00|623.67|613.27|623.63|613.23|624|613.6|623.25|612.85|189
1691700000000|2023-08-10 20:40:00|623.58|613.18|622.93|612.53|623.88|613.48|622.85|612.45|211
1691700300000|2023-08-10 20:45:00|622.95|612.55|622.92|612.52|623.17|612.77|622.5|612.1|202
1691700600000|2023-08-10 20:50:00|622.93|612.53|622.61|612.21|622.98|612.58|622|611.6|323
1691700900000|2023-08-10 20:55:00|622.47|612.07|621.91|611.51|622.65|612.25|621.63|611.23|327
1691701200000|2023-08-10 21:00:00|621.93|611.53|622.27|611.87|624.35|613.95|615.67|605.27|218
1691701500000|2023-08-10 21:05:00|622.29|611.89|622.68|612.28|622.68|612.28|622.22|611.82|157
1691701800000|2023-08-10 21:10:00|622.69|612.29|622.92|612.52|623.08|612.68|622.69|612.29|113
1691702100000|2023-08-10 21:15:00|622.95|612.55|622.92|612.52|625.31|614.91|622.84|612.44|171
1691702400000|2023-08-10 21:20:00|622.93|612.53|623.15|612.75|623.29|612.89|622.93|612.53|140
1691702700000|2023-08-10 21:25:00|623.14|612.74|623.8|613.4|623.95|613.55|623.14|612.74|333
1691703000000|2023-08-10 21:30:00|623.79|613.39|623.97|613.57|624.1|613.7|623.62|613.22|472
1691703300000|2023-08-10 21:35:00|623.95|613.55|624.22|613.82|624.23|613.83|623.89|613.49|383
1691703600000|2023-08-10 21:40:00|624.23|613.83|624.28|613.88|624.52|614.12|624.19|613.79|154
1691703900000|2023-08-10 21:45:00|624.27|613.87|624.58|614.18|624.66|614.26|624.27|613.87|142
1691704200000|2023-08-10 21:50:00|624.57|614.17|625.14|614.74|625.2|614.8|624.57|614.17|160
1691704500000|2023-08-10 21:55:00|625.15|614.75|625.23|614.83|625.31|614.91|624.95|614.55|176
1691704800000|2023-08-10 22:00:00|625.38|614.98|624.84|614.44|625.45|615.05|624.3|613.9|429
1691705100000|2023-08-10 22:05:00|624.82|614.42|626.17|615.77|626.27|615.87|624.5|614.1|293
1691705400000|2023-08-10 22:10:00|626.4|616|626.5|616.1|627.04|616.64|626.16|615.76|298
1691705700000|2023-08-10 22:15:00|626.41|616.01|627.27|616.87|627.4|617|626.38|615.98|254
1691706000000|2023-08-10 22:20:00|627.26|616.86|627.74|617.34|627.88|617.48|626.88|616.48|220
1691706300000|2023-08-10 22:25:00|627.72|617.32|627.73|617.33|627.95|617.55|627.43|617.03|330
1691706600000|2023-08-10 22:30:00|627.75|617.35|626.96|616.56|627.84|617.44|626.8|616.4|411
1691706900000|2023-08-10 22:35:00|626.97|616.57|626.43|616.03|627.25|616.85|625.9|615.5|389
1691707200000|2023-08-10 22:40:00|626.38|615.98|626.34|615.94|626.73|616.33|626.11|615.71|266
1691707500000|2023-08-10 22:45:00|626.33|615.93|626.64|616.24|627.08|616.68|626.15|615.75|310
1691707800000|2023-08-10 22:50:00|626.48|616.08|626.25|615.85|627.1|616.7|626.25|615.85|282
1691708100000|2023-08-10 22:55:00|626.37|615.97|625.55|615.15|626.57|616.17|625.32|614.92|274
1691708400000|2023-08-10 23:00:00|625.6|615.2|625.31|614.91|625.99|615.59|624.9|614.5|173
1691708700000|2023-08-10 23:05:00|625.3|614.9|624.9|614.5|625.53|615.13|624.42|614.02|182
1691709000000|2023-08-10 23:10:00|624.86|614.46|624.85|614.45|625.33|614.93|624.6|614.2|199
1691709300000|2023-08-10 23:15:00|624.86|614.46|625.05|614.65|625.27|614.87|624.82|614.42|161
1691709600000|2023-08-10 23:20:00|625.03|614.63|624.34|613.94|625.06|614.66|624.16|613.76|201
1691709900000|2023-08-10 23:25:00|624.38|613.98|623.87|613.47|624.48|614.08|623.87|613.47|193
1691710200000|2023-08-10 23:30:00|623.86|613.46|624.64|614.24|624.96|614.56|623.72|613.32|191
1691710500000|2023-08-10 23:35:00|624.67|614.27|624.21|613.81|624.69|614.29|624.05|613.65|142
1691710800000|2023-08-10 23:40:00|624.23|613.83|624.55|614.15|624.67|614.27|623.94|613.54|163
1691711100000|2023-08-10 23:45:00|624.54|614.14|624.7|614.3|625.01|614.61|624.42|614.02|118
1691711400000|2023-08-10 23:50:00|624.71|614.31|624.73|614.33|624.96|614.56|624.65|614.25|131
1691711700000|2023-08-10 23:55:00|624.75|614.35|624.08|613.68|624.79|614.39|624.05|613.65|165
1691712000000|2023-08-11 00:00:00|624.13|613.73|624.28|613.88|624.77|614.37|624|613.6|229
1691712300000|2023-08-11 00:05:00|624.26|613.86|623.46|613.06|624.38|613.98|623.13|612.73|191
1691712600000|2023-08-11 00:10:00|623.59|613.19|622.87|612.47|623.68|613.28|622.61|612.21|233
1691712900000|2023-08-11 00:15:00|622.88|612.48|623.27|612.87|623.47|613.07|622.55|612.15|201
1691713200000|2023-08-11 00:20:00|623.29|612.89|624.13|613.73|624.66|614.26|623.29|612.89|199
1691713500000|2023-08-11 00:25:00|624.09|613.69|624.61|614.21|625.1|614.7|623.99|613.59|281
1691713800000|2023-08-11 00:30:00|624.6|614.2|624.09|613.69|625.02|614.62|623.9|613.5|332
1691714100000|2023-08-11 00:35:00|624.17|613.77|624.29|613.89|624.6|614.2|623.6|613.2|276
1691714400000|2023-08-11 00:40:00|624.41|614.01|624.78|614.38|625.2|614.8|624.23|613.83|249
1691714700000|2023-08-11 00:45:00|624.73|614.33|624.55|614.15|625.22|614.82|624.45|614.05|288
1691715000000|2023-08-11 00:50:00|624.35|613.95|625.7|615.3|625.77|615.37|624.35|613.95|310
1691715300000|2023-08-11 00:55:00|625.57|615.17|626.35|615.95|626.75|616.35|625.52|615.12|269
1691715600000|2023-08-11 01:00:00|626.54|616.14|625.54|615.14|626.8|616.4|625.2|614.8|267
1691715900000|2023-08-11 01:05:00|625.51|615.11|625.55|615.15|625.78|615.38|625.15|614.75|259
1691716200000|2023-08-11 01:10:00|625.65|615.25|625.15|614.75|625.84|615.44|624.65|614.25|208
1691716500000|2023-08-11 01:15:00|625.1|614.7|624.63|614.23|625.45|615.05|624.5|614.1|272
1691716800000|2023-08-11 01:20:00|624.62|614.22|624.3|613.9|624.78|614.38|623.55|613.15|184
1691717100000|2023-08-11 01:25:00|624.4|614|623.47|613.07|624.5|614.1|623.4|613|262
1691717400000|2023-08-11 01:30:00|623.59|613.19|622.42|612.02|624.17|613.77|622.42|612.02|297
1691717700000|2023-08-11 01:35:00|622.53|612.13|622.42|612.02|623.1|612.7|622.18|611.78|330
1691718000000|2023-08-11 01:40:00|622.44|612.04|621.65|611.25|622.58|612.18|621.61|611.21|318
1691718300000|2023-08-11 01:45:00|621.82|611.42|621.83|611.43|622.69|612.29|621.55|611.15|258
1691718600000|2023-08-11 01:50:00|621.78|611.38|621.68|611.28|622.13|611.73|621.3|610.9|308
1691718900000|2023-08-11 01:55:00|621.15|610.75|621.4|611|622.15|611.75|621.05|610.65|218
1691719200000|2023-08-11 02:00:00|621.36|610.96|620.94|610.54|622.27|611.87|620.9|610.5|457
1691719500000|2023-08-11 02:05:00|620.93|610.53|619.72|609.32|621.24|610.84|619|608.6|251
1691719800000|2023-08-11 02:10:00|619.78|609.38|620.09|609.69|620.37|609.97|619.78|609.38|309
1691720100000|2023-08-11 02:15:00|620.03|609.63|619.67|609.27|620.69|610.29|619.33|608.93|245
1691720400000|2023-08-11 02:20:00|619.68|609.28|619.03|608.63|619.93|609.53|618.95|608.55|238
1691720700000|2023-08-11 02:25:00|619.1|608.7|619.97|609.57|620.17|609.77|618.93|608.53|355
1691721000000|2023-08-11 02:30:00|620.13|609.73|619.77|609.37|620.39|609.99|619.04|608.64|354
1691721300000|2023-08-11 02:35:00|619.76|609.36|619.65|609.25|619.9|609.5|619.42|609.02|317
1691721600000|2023-08-11 02:40:00|619.55|609.15|618.99|608.59|619.72|609.32|618.97|608.57|337
1691721900000|2023-08-11 02:45:00|618.97|608.57|619.15|608.75|619.87|609.47|618.9|608.5|252
1691722200000|2023-08-11 02:50:00|619.17|608.77|619.48|609.08|619.7|609.3|618.93|608.53|255
1691722500000|2023-08-11 02:55:00|619.64|609.24|618.49|608.09|619.89|609.49|618.3|607.9|440
1691722800000|2023-08-11 03:00:00|618.52|608.12|619.23|608.83|619.36|608.96|617.87|607.47|351
1691723100000|2023-08-11 03:05:00|619.22|608.82|622.2|611.8|622.6|612.2|618.84|608.44|400
1691723400000|2023-08-11 03:10:00|622.14|611.74|622.1|611.7|622.61|612.21|621.95|611.55|468
1691723700000|2023-08-11 03:15:00|622.27|611.87|622.9|612.5|622.96|612.56|622.08|611.68|416
1691724000000|2023-08-11 03:20:00|622.95|612.55|622.69|612.29|623.13|612.73|622.05|611.65|404
1691724300000|2023-08-11 03:25:00|622.66|612.26|624.22|613.82|624.46|614.06|622.53|612.13|270
1691724600000|2023-08-11 03:30:00|624.21|613.81|622.73|612.33|624.21|613.81|622.65|612.25|239
1691724900000|2023-08-11 03:35:00|622.74|612.34|622.74|612.34|623.04|612.64|622.24|611.84|361
1691725200000|2023-08-11 03:40:00|622.71|612.31|622.45|612.05|622.87|612.47|622.28|611.88|343
1691725500000|2023-08-11 03:45:00|622.66|612.26|622.42|612.02|622.69|612.29|622|611.6|187
1691725800000|2023-08-11 03:50:00|622.53|612.13|622.12|611.72|622.77|612.37|621.79|611.39|167
1691726100000|2023-08-11 03:55:00|622.1|611.7|622.42|612.02|622.83|612.43|621.9|611.5|457
1691726400000|2023-08-11 04:00:00|622.33|611.93|622.26|611.86|623.19|612.79|622.07|611.67|326
1691726700000|2023-08-11 04:05:00|622.27|611.87|622.99|612.59|623.21|612.81|621.85|611.45|281
1691727000000|2023-08-11 04:10:00|623.2|612.8|623.13|612.73|623.93|613.53|622.76|612.36|268
1691727300000|2023-08-11 04:15:00|623.16|612.76|623.12|612.72|623.3|612.9|622.63|612.23|183
1691727600000|2023-08-11 04:20:00|623.13|612.73|624.31|613.91|624.42|614.02|623.06|612.66|291
1691727900000|2023-08-11 04:25:00|624.33|613.93|624.27|613.87|624.57|614.17|623.75|613.35|206
1691728200000|2023-08-11 04:30:00|624.22|613.82|623.93|613.53|624.72|614.32|623.93|613.53|172
1691728500000|2023-08-11 04:35:00|623.99|613.59|623.73|613.33|624.36|613.96|623.7|613.3|205
1691728800000|2023-08-11 04:40:00|623.72|613.32|624.23|613.83|624.27|613.87|623.72|613.32|131
1691729100000|2023-08-11 04:45:00|624.28|613.88|624.29|613.89|624.35|613.95|624.04|613.64|417
1691729400000|2023-08-11 04:50:00|624.3|613.9|623.41|613.01|624.3|613.9|623.26|612.86|313
1691729700000|2023-08-11 04:55:00|623.35|612.95|623.83|613.43|623.9|613.5|623.08|612.68|193
1691730000000|2023-08-11 05:00:00|623.81|613.41|622.99|612.59|624.01|613.61|622.92|612.52|222
1691730300000|2023-08-11 05:05:00|623.25|612.85|622.64|612.24|623.37|612.97|622.45|612.05|205
1691730600000|2023-08-11 05:10:00|622.65|612.25|622.34|611.94|622.81|612.41|622.16|611.76|207
1691730900000|2023-08-11 05:15:00|622.31|611.91|622.79|612.39|622.84|612.44|622.2|611.8|152
1691731200000|2023-08-11 05:20:00|622.53|612.13|623.58|613.18|623.88|613.48|622.53|612.13|241
1691731500000|2023-08-11 05:25:00|623.57|613.17|622.4|612|623.83|613.43|622.2|611.8|335
1691731800000|2023-08-11 05:30:00|622.32|611.92|622.79|612.39|622.98|612.58|622|611.6|176
1691732100000|2023-08-11 05:35:00|622.97|612.57|623.35|612.95|623.85|613.45|622.55|612.15|145
1691732400000|2023-08-11 05:40:00|623.4|613|623.12|612.72|624.1|613.7|623|612.6|204
1691732700000|2023-08-11 05:45:00|623.17|612.77|623.71|613.31|623.98|613.58|622.75|612.35|230
1691733000000|2023-08-11 05:50:00|623.92|613.52|624.03|613.63|624.48|614.08|623.37|612.97|241
1691733300000|2023-08-11 05:55:00|624.37|613.97|624.9|614.5|624.9|614.5|623.58|613.18|122
1691733600000|2023-08-11 06:00:00|624.27|613.87|624.39|613.99|624.9|614.5|624.03|613.63|127
1691733900000|2023-08-11 06:05:00|624.41|614.01|624.24|613.84|624.41|614.01|623.82|613.42|174
1691734200000|2023-08-11 06:10:00|624.2|613.8|624.45|614.05|624.61|614.21|624.2|613.8|112
1691734500000|2023-08-11 06:15:00|624.4|614|624.14|613.74|624.4|614|623.25|612.85|70
1691734800000|2023-08-11 06:20:00|624.09|613.69|624.78|614.38|624.82|614.42|623.81|613.41|195
1691735100000|2023-08-11 06:25:00|624.77|614.37|624.8|614.4|624.9|614.5|624.25|613.85|145
1691735400000|2023-08-11 06:30:00|624.85|614.45|624.48|614.08|624.9|614.5|624.05|613.65|155
1691735700000|2023-08-11 06:35:00|624.15|613.75|624.67|614.27|624.78|614.38|624.05|613.65|164
1691736000000|2023-08-11 06:40:00|624.66|614.26|624.04|613.64|625.03|614.63|623.81|613.41|260
1691736300000|2023-08-11 06:45:00|624.06|613.66|624.14|613.74|624.6|614.2|623.85|613.45|184
1691736600000|2023-08-11 06:50:00|624.42|614.02|624.8|614.4|625.22|614.82|623.95|613.55|191
1691736900000|2023-08-11 06:55:00|624.82|614.42|624.65|614.25|625.45|615.05|624.32|613.92|230
1691737200000|2023-08-11 07:00:00|624.61|614.21|624.14|613.74|625|614.6|623.7|613.3|247
1691737500000|2023-08-11 07:05:00|624.22|613.82|624.17|613.77|624.52|614.12|623.89|613.49|217
1691737800000|2023-08-11 07:10:00|624.22|613.82|623.56|613.16|624.45|614.05|623.19|612.79|258
1691738100000|2023-08-11 07:15:00|623.57|613.17|622.74|612.34|623.66|613.26|622.49|612.09|243
1691738400000|2023-08-11 07:20:00|622.72|612.32|622.8|612.4|623.04|612.64|622.47|612.07|294
1691738700000|2023-08-11 07:25:00|622.82|612.42|622.1|611.7|622.85|612.45|622.1|611.7|227
1691739000000|2023-08-11 07:30:00|622.28|611.88|622.02|611.62|622.5|612.1|621.67|611.27|129
1691739300000|2023-08-11 07:35:00|622.01|611.61|621.9|611.5|622.19|611.79|621.59|611.19|146
1691739600000|2023-08-11 07:40:00|621.92|611.52|621.8|611.4|622.6|612.2|621.69|611.29|144
1691739900000|2023-08-11 07:45:00|621.83|611.43|621.66|611.26|621.97|611.57|621.55|611.15|220
1691740200000|2023-08-11 07:50:00|621.68|611.28|621.63|611.23|622.02|611.62|621.46|611.06|93
1691740500000|2023-08-11 07:55:00|621.7|611.3|621.55|611.15|622.15|611.75|621.05|610.65|140
1691740800000|2023-08-11 08:00:00|621.6|611.2|620.95|610.55|622.05|611.65|620.88|610.48|256
1691741100000|2023-08-11 08:05:00|621.04|610.64|621.17|610.77|621.46|611.06|620.96|610.56|233
1691741400000|2023-08-11 08:10:00|621.19|610.79|621.39|610.99|622.15|611.75|620.96|610.56|276
1691741700000|2023-08-11 08:15:00|621.3|610.9|621.65|611.25|622.1|611.7|621.25|610.85|297
1691742000000|2023-08-11 08:20:00|621.64|611.24|620.89|610.49|621.77|611.37|620.84|610.44|338
1691742300000|2023-08-11 08:25:00|620.72|610.32|620.62|610.22|621|610.6|620.5|610.1|184
1691742600000|2023-08-11 08:30:00|620.66|610.26|620.52|610.12|620.84|610.44|620.26|609.86|215
1691742900000|2023-08-11 08:35:00|620.5|610.1|619.88|609.48|620.63|610.23|619.85|609.45|183
1691743200000|2023-08-11 08:40:00|620.03|609.63|621.39|610.99|621.69|611.29|619.68|609.28|287
1691743500000|2023-08-11 08:45:00|621.67|611.27|621.52|611.12|621.94|611.54|621.15|610.75|248
1691743800000|2023-08-11 08:50:00|621.54|611.14|622.07|611.67|622.19|611.79|621.42|611.02|217
1691744100000|2023-08-11 08:55:00|621.85|611.45|620.94|610.54|622.09|611.69|620.84|610.44|208
1691744400000|2023-08-11 09:00:00|620.93|610.53|620.87|610.47|621.91|611.51|620.8|610.4|340
1691744700000|2023-08-11 09:05:00|621.07|610.67|621.29|610.89|621.29|610.89|620.7|610.3|157
1691745000000|2023-08-11 09:10:00|621.25|610.85|620.2|609.8|621.25|610.85|619.87|609.47|196
1691745300000|2023-08-11 09:15:00|620.18|609.78|619.55|609.15|620.25|609.85|619.1|608.7|131
1691745600000|2023-08-11 09:20:00|619.56|609.16|619.97|609.57|620.45|610.05|619.45|609.05|223
1691745900000|2023-08-11 09:25:00|620.03|609.63|619.84|609.44|620.38|609.98|619.35|608.95|202
1691746200000|2023-08-11 09:30:00|619.64|609.24|618.66|608.26|619.84|609.44|618.63|608.23|169
1691746500000|2023-08-11 09:35:00|618.64|608.24|618.49|608.09|618.94|608.54|618.06|607.66|352
1691746800000|2023-08-11 09:40:00|618.43|608.03|619.1|608.7|619.4|609|618.02|607.62|207
1691747100000|2023-08-11 09:45:00|619.13|608.73|618.32|607.92|619.14|608.74|618.14|607.74|191
1691747400000|2023-08-11 09:50:00|618.4|608|617.75|607.35|618.7|608.3|617.5|607.1|133
1691747700000|2023-08-11 09:55:00|617.94|607.54|617.89|607.49|618.38|607.98|617.35|606.95|203
1691748000000|2023-08-11 10:00:00|617.95|607.55|617.55|607.15|618.55|608.15|617.42|607.02|149
1691748300000|2023-08-11 10:05:00|617.64|607.24|617.11|606.71|617.7|607.3|616.19|605.79|337
1691748600000|2023-08-11 10:10:00|616.78|606.38|617.2|606.8|617.58|607.18|615.71|605.31|371
1691748900000|2023-08-11 10:15:00|617.25|606.85|617.85|607.45|618.1|607.7|616.45|606.05|355
1691749200000|2023-08-11 10:20:00|617.7|607.3|618.07|607.67|618.42|608.02|617.24|606.84|243
1691749500000|2023-08-11 10:25:00|618.14|607.74|618.31|607.91|618.6|608.2|618|607.6|230
1691749800000|2023-08-11 10:30:00|618.22|607.82|617.78|607.38|618.52|608.12|617.7|607.3|255
1691750100000|2023-08-11 10:35:00|617.8|607.4|617.53|607.13|618.02|607.62|617.45|607.05|167
1691750400000|2023-08-11 10:40:00|617.58|607.18|618.16|607.76|618.35|607.95|617.45|607.05|181
1691750700000|2023-08-11 10:45:00|618.13|607.73|618.57|608.17|618.98|608.58|617.87|607.47|241
1691751000000|2023-08-11 10:50:00|618.6|608.2|618.77|608.37|619|608.6|618.4|608|189
1691751300000|2023-08-11 10:55:00|618.96|608.56|618.83|608.43|619.01|608.61|618.2|607.8|198
1691751600000|2023-08-11 11:00:00|618.66|608.26|618.7|608.3|619.3|608.9|618.5|608.1|247
1691751900000|2023-08-11 11:05:00|618.77|608.37|619.67|609.27|619.71|609.31|618.4|608|202
1691752200000|2023-08-11 11:10:00|619.71|609.31|619.5|609.1|619.75|609.35|619.27|608.87|92
1691752500000|2023-08-11 11:15:00|619.4|609|619.25|608.85|619.53|609.13|619.18|608.78|69
1691752800000|2023-08-11 11:20:00|619.35|608.95|619.58|609.18|619.65|609.25|619.13|608.73|169
1691753100000|2023-08-11 11:25:00|619.5|609.1|619.71|609.31|619.86|609.46|619.43|609.03|157
1691753400000|2023-08-11 11:30:00|619.76|609.36|619.99|609.59|620.14|609.74|619.58|609.18|215
1691753700000|2023-08-11 11:35:00|620.06|609.66|620.94|610.54|621.18|610.78|620.01|609.61|359
1691754000000|2023-08-11 11:40:00|620.95|610.55|621.67|611.27|621.87|611.47|620.74|610.34|290
1691754300000|2023-08-11 11:45:00|621.63|611.23|621.94|611.54|622.29|611.89|620.95|610.55|232
1691754600000|2023-08-11 11:50:00|621.93|611.53|622.55|612.15|623.12|612.72|621.93|611.53|270
1691754900000|2023-08-11 11:55:00|622.6|612.2|622.95|612.55|623.17|612.77|622.43|612.03|195
1691755200000|2023-08-11 12:00:00|622.91|612.51|623.8|613.4|623.99|613.59|622.66|612.26|334
1691755500000|2023-08-11 12:05:00|623.91|613.51|623.32|612.92|624.06|613.66|623.28|612.88|292
1691755800000|2023-08-11 12:10:00|623.28|612.88|622.71|612.31|623.55|613.15|622.57|612.17|334
1691756100000|2023-08-11 12:15:00|622.69|612.29|622.63|612.23|622.89|612.49|622.4|612|231
1691756400000|2023-08-11 12:20:00|622.81|612.41|622.25|611.85|622.88|612.48|622.15|611.75|199
1691756700000|2023-08-11 12:25:00|622.2|611.8|622.5|612.1|623.05|612.65|622.2|611.8|248
1691757000000|2023-08-11 12:30:00|622.71|612.31|621.15|610.75|622.79|612.39|621.05|610.65|533
1691757300000|2023-08-11 12:35:00|621.13|610.73|621.12|610.72|621.62|611.22|620.72|610.32|396
1691757600000|2023-08-11 12:40:00|621.1|610.7|620.47|610.07|621.47|611.07|620.47|610.07|352
1691757900000|2023-08-11 12:45:00|620.56|610.16|619.93|609.53|620.97|610.57|619.77|609.37|282
1691758200000|2023-08-11 12:50:00|619.86|609.46|619.4|609|619.94|609.54|619.15|608.75|199
1691758500000|2023-08-11 12:55:00|619.34|608.94|619.28|608.88|619.58|609.18|619.1|608.7|188
1691758800000|2023-08-11 13:00:00|619.31|608.91|619.22|608.82|619.64|609.24|618.87|608.47|185
1691759100000|2023-08-11 13:05:00|619.24|608.84|618.65|608.25|619.29|608.89|618.45|608.05|138
1691759400000|2023-08-11 13:10:00|618.68|608.28|619.49|609.09|619.58|609.18|618.5|608.1|312
1691759700000|2023-08-11 13:15:00|619.54|609.14|618.63|608.23|619.6|609.2|618.52|608.12|220
1691760000000|2023-08-11 13:20:00|618.61|608.21|618.27|607.87|619.02|608.62|618.1|607.7|172
1691760300000|2023-08-11 13:25:00|618.26|607.86|618.17|607.77|618.6|608.2|617.95|607.55|141
1691760600000|2023-08-11 13:30:00|618.16|607.76|617.81|607.41|618.6|608.2|617.75|607.35|209
1691760900000|2023-08-11 13:35:00|617.88|607.48|618.05|607.65|618.78|608.38|617.45|607.05|250
1691761200000|2023-08-11 13:40:00|618|607.6|618.5|608.1|618.5|608.1|617.38|606.98|162
1691761500000|2023-08-11 13:45:00|618.47|608.07|619.39|608.99|619.67|609.27|617.8|607.4|405
1691761800000|2023-08-11 13:50:00|619.34|608.94|619.39|608.99|619.51|609.11|618.8|608.4|366
1691762100000|2023-08-11 13:55:00|619.36|608.96|620.27|609.87|620.41|610.01|618.95|608.55|402
1691762400000|2023-08-11 14:00:00|620.29|609.89|620.42|610.02|620.8|610.4|619.68|609.28|428
1691762700000|2023-08-11 14:05:00|620.4|610|620.99|610.59|621.3|610.9|620.1|609.7|359
1691763000000|2023-08-11 14:10:00|621.04|610.64|621.17|610.77|622.22|611.82|620.64|610.24|595
1691763300000|2023-08-11 14:15:00|621.16|610.76|621.57|611.17|622.1|611.7|620.81|610.41|563
1691763600000|2023-08-11 14:20:00|621.58|611.18|622.14|611.74|622.66|612.26|621.44|611.04|445
1691763900000|2023-08-11 14:25:00|622.12|611.72|621.25|610.85|622.3|611.9|621.1|610.7|335
1691764200000|2023-08-11 14:30:00|621.24|610.84|620.98|610.58|622.29|611.89|620.95|610.55|315
1691764500000|2023-08-11 14:35:00|620.97|610.57|620.63|610.23|621.49|611.09|620.16|609.76|409
1691764800000|2023-08-11 14:40:00|620.68|610.28|622.17|611.77|622.25|611.85|620.68|610.28|138
1691765100000|2023-08-11 14:45:00|622.18|611.78|622.42|612.02|622.78|612.38|621.9|611.5|326
1691765400000|2023-08-11 14:50:00|622.41|612.01|622.19|611.79|622.75|612.35|621.93|611.53|212
1691765700000|2023-08-11 14:55:00|622.17|611.77|622.34|611.94|622.35|611.95|621.92|611.52|201
1691766000000|2023-08-11 15:00:00|622.32|611.92|622.05|611.65|623.13|612.73|621.98|611.58|322
1691766300000|2023-08-11 15:05:00|622.07|611.67|620.69|610.29|622.16|611.76|620.44|610.04|457
1691766600000|2023-08-11 15:10:00|620.67|610.27|619.23|608.83|620.67|610.27|619.23|608.83|452
1691766900000|2023-08-11 15:15:00|619.18|608.78|618.24|607.84|619.33|608.93|618.15|607.75|425
1691767200000|2023-08-11 15:20:00|618.2|607.8|618.59|608.19|619.05|608.65|618.15|607.75|500
1691767500000|2023-08-11 15:25:00|618.73|608.33|618.76|608.36|619.11|608.71|618.69|608.29|262
1691767800000|2023-08-11 15:30:00|618.83|608.43|617.79|607.39|618.87|608.47|617.68|607.28|279
1691768100000|2023-08-11 15:35:00|617.8|607.4|618.2|607.8|618.64|608.24|617.53|607.13|382
1691768400000|2023-08-11 15:40:00|618.15|607.75|617.94|607.54|618.39|607.99|617.7|607.3|299
1691768700000|2023-08-11 15:45:00|617.91|607.51|617.92|607.52|618.38|607.98|617.3|606.9|347
1691769000000|2023-08-11 15:50:00|617.75|607.35|617|606.6|618|607.6|616.32|605.92|411
1691769300000|2023-08-11 15:55:00|616.98|606.58|618.1|607.7|618.13|607.73|616.65|606.25|386
1691769600000|2023-08-11 16:00:00|618.08|607.68|619.23|608.83|619.36|608.96|617.2|606.8|430
1691769900000|2023-08-11 16:05:00|619.3|608.9|619.25|608.85|619.45|609.05|618.82|608.42|254
1691770200000|2023-08-11 16:10:00|619.01|608.61|618.76|608.36|619.33|608.93|618.36|607.96|231
1691770500000|2023-08-11 16:15:00|618.72|608.32|619.6|609.2|619.83|609.43|618.69|608.29|355
1691770800000|2023-08-11 16:20:00|619.69|609.29|619.49|609.09|620.25|609.85|619.42|609.02|285
1691771100000|2023-08-11 16:25:00|619.5|609.1|618.5|608.1|619.85|609.45|618.15|607.75|271
1691771400000|2023-08-11 16:30:00|618.51|608.11|618.77|608.37|618.98|608.58|618.45|608.05|219
1691771700000|2023-08-11 16:35:00|618.84|608.44|618.96|608.56|619.08|608.68|618.5|608.1|265
1691772000000|2023-08-11 16:40:00|618.99|608.59|617.91|607.51|619.07|608.67|616.4|606|330
1691772300000|2023-08-11 16:45:00|617.88|607.48|618.32|607.92|618.9|608.5|617.35|606.95|553
1691772600000|2023-08-11 16:50:00|618.35|607.95|617.83|607.43|618.43|608.03|616.62|606.22|456
1691772900000|2023-08-11 16:55:00|617.82|607.42|618.34|607.94|618.62|608.22|617.75|607.35|346
1691773200000|2023-08-11 17:00:00|618.28|607.88|618.07|607.67|618.43|608.03|617.97|607.57|279
1691773500000|2023-08-11 17:05:00|618.15|607.75|617.92|607.52|618.32|607.92|617.72|607.32|291
1691773800000|2023-08-11 17:10:00|618|607.6|618.13|607.73|618.3|607.9|617.5|607.1|232
1691774100000|2023-08-11 17:15:00|618.02|607.62|619.42|609.02|619.85|609.45|617.99|607.59|279
1691774400000|2023-08-11 17:20:00|619.49|609.09|620.21|609.81|620.5|610.1|619.2|608.8|236
1691774700000|2023-08-11 17:25:00|620.41|610.01|620.81|610.41|621|610.6|620|609.6|281
1691775000000|2023-08-11 17:30:00|620.79|610.39|620.97|610.57|621.07|610.67|620.53|610.13|148
1691775300000|2023-08-11 17:35:00|620.94|610.54|620.76|610.36|621.01|610.61|620.46|610.06|214
1691775600000|2023-08-11 17:40:00|620.87|610.47|619.78|609.38|620.87|610.47|619.57|609.17|209
1691775900000|2023-08-11 17:45:00|619.74|609.34|619.32|608.92|619.94|609.54|619.15|608.75|234
1691776200000|2023-08-11 17:50:00|619.33|608.93|619.07|608.67|619.55|609.15|618.87|608.47|138
1691776500000|2023-08-11 17:55:00|619.05|608.65|619.35|608.95|619.63|609.23|618.98|608.58|158
1691776800000|2023-08-11 18:00:00|619.28|608.88|619.38|608.98|619.55|609.15|618.95|608.55|176
1691777100000|2023-08-11 18:05:00|619.47|609.07|620.01|609.61|620.16|609.76|619.38|608.98|143
1691777400000|2023-08-11 18:10:00|620.03|609.63|619.97|609.57|620.2|609.8|619.54|609.14|178
1691777700000|2023-08-11 18:15:00|619.96|609.56|621.02|610.62|621.12|610.72|619.7|609.3|209
1691778000000|2023-08-11 18:20:00|620.9|610.5|620.87|610.47|621.02|610.62|620.2|609.8|219
1691778300000|2023-08-11 18:25:00|620.86|610.46|619.85|609.45|621.15|610.75|619.75|609.35|234
1691778600000|2023-08-11 18:30:00|619.84|609.44|618.95|608.55|619.95|609.55|618.83|608.43|290
1691778900000|2023-08-11 18:35:00|618.91|608.51|617.98|607.58|618.95|608.55|617.85|607.45|173
1691779200000|2023-08-11 18:40:00|617.97|607.57|617.23|606.83|617.99|607.59|616.77|606.37|231
1691779500000|2023-08-11 18:45:00|617.21|606.81|617.86|607.46|618.15|607.75|617.03|606.63|196
1691779800000|2023-08-11 18:50:00|617.85|607.45|617.58|607.18|618|607.6|617.5|607.1|154
1691780100000|2023-08-11 18:55:00|617.55|607.15|617.66|607.26|617.97|607.57|617.37|606.97|154
1691780400000|2023-08-11 19:00:00|617.61|607.21|617.8|607.4|618.09|607.69|617.46|607.06|262
1691780700000|2023-08-11 19:05:00|617.78|607.38|617.15|606.75|617.96|607.56|617.15|606.75|146
1691781000000|2023-08-11 19:10:00|617.19|606.79|616.53|606.13|617.19|606.79|616.21|605.81|201
1691781300000|2023-08-11 19:15:00|616.5|606.1|615.88|605.48|616.72|606.32|615.66|605.26|238
1691781600000|2023-08-11 19:20:00|615.92|605.52|616.05|605.65|616.23|605.83|615.63|605.23|172
1691781900000|2023-08-11 19:25:00|616.03|605.63|615.49|605.09|616.29|605.89|615.45|605.05|155
1691782200000|2023-08-11 19:30:00|615.47|605.07|615.47|605.07|616.38|605.98|615.41|605.01|174
1691782500000|2023-08-11 19:35:00|615.5|605.1|616.26|605.86|616.41|606.01|615.31|604.91|241
1691782800000|2023-08-11 19:40:00|616.18|605.78|617.33|606.93|617.57|607.17|616.17|605.77|255
1691783100000|2023-08-11 19:45:00|617.5|607.1|617.19|606.79|617.5|607.1|616.8|606.4|257
1691783400000|2023-08-11 19:50:00|617.21|606.81|618.17|607.77|618.42|608.02|617.17|606.77|302
1691783700000|2023-08-11 19:55:00|618.22|607.82|618.67|608.27|618.81|608.41|617.97|607.57|175
1691784000000|2023-08-11 20:00:00|618.64|608.24|619.34|608.94|619.43|609.03|618.54|608.14|174
1691784300000|2023-08-11 20:05:00|619.33|608.93|619.91|609.51|619.91|609.51|619.15|608.75|140
1691784600000|2023-08-11 20:10:00|619.79|609.39|619.26|608.86|620.6|612.69|619.15|608.75|154
1691784900000|2023-08-11 20:15:00|619.21|608.81|619.06|608.66|619.29|608.89|615.89|599.97|115
1691785200000|2023-08-11 20:20:00|619.11|608.71|619.54|609.14|619.56|609.16|619.06|608.66|87
1691785500000|2023-08-11 20:25:00|619.56|609.16|620.2|609.8|620.48|610.08|619.56|609.16|179
1691785800000|2023-08-11 20:30:00|620.22|609.82|620.49|610.09|620.51|610.11|617|603.27|161
1691786100000|2023-08-11 20:35:00|620.5|610.1|620.47|610.07|621.07|610.67|620.39|609.99|218
1691786400000|2023-08-11 20:40:00|620.48|610.08|621.33|610.93|621.33|610.93|620.46|610.06|173
1691786700000|2023-08-11 20:45:00|621.34|610.94|622.48|612.08|622.89|615.04|618.18|604.66|259
1691787000000|2023-08-11 20:50:00|622.49|612.09|622.78|612.38|622.8|612.4|622|611.6|139
1691787300000|2023-08-11 20:55:00|622.73|612.33|622.54|612.14|622.77|612.37|621.84|611.44|221
1691823600000|2023-08-12 07:00:00|620.8|610.4|621.21|610.81|621.34|610.94|617.32|605.85|259
1691823900000|2023-08-12 07:05:00|621.29|610.89|621.72|611.32|621.9|611.5|621.29|610.89|194
1691824200000|2023-08-12 07:10:00|621.77|611.37|621.74|611.34|621.81|611.41|618.36|602.41|166
1691824500000|2023-08-12 07:15:00|621.8|611.4|621.22|610.82|621.97|611.57|621.11|610.71|192
1691824800000|2023-08-12 07:20:00|621.24|610.84|621.17|610.77|621.65|611.25|621.14|610.74|185
1691825100000|2023-08-12 07:25:00|621.18|610.78|620.62|610.22|621.19|610.79|620.49|610.09|133
1691825400000|2023-08-12 07:30:00|620.59|610.19|621.61|611.21|621.61|611.21|620.51|610.11|148
1691825700000|2023-08-12 07:35:00|621.53|611.13|621.03|610.63|621.54|611.14|620.94|610.54|122
1691826000000|2023-08-12 07:40:00|621.02|610.62|620.81|610.41|621.03|610.63|617.36|601.56|177
1691826300000|2023-08-12 07:45:00|620.8|610.4|620.8|610.4|620.87|610.47|620.54|610.14|185
1691826600000|2023-08-12 07:50:00|620.82|610.42|620.97|610.57|621.24|610.84|620.72|610.32|208
1691826900000|2023-08-12 07:55:00|620.96|610.56|620.71|610.31|620.98|610.58|620.22|609.82|202
1691827200000|2023-08-12 08:00:00|620.72|610.32|620.32|609.92|620.93|610.53|620.21|609.81|169
1691827500000|2023-08-12 08:05:00|620.14|609.74|619.96|609.56|620.41|610.01|619.89|609.49|135
1691827800000|2023-08-12 08:10:00|619.99|609.59|619.73|609.33|620.14|609.74|616.29|600.77|125
1691828100000|2023-08-12 08:15:00|619.77|609.37|619.42|609.02|620.15|609.75|616.55|608.11|139
1691828400000|2023-08-12 08:20:00|619.44|609.04|618.94|608.54|620.87|612.42|618.89|608.49|165
1691828700000|2023-08-12 08:25:00|618.93|608.53|618.74|608.34|618.93|608.53|618.53|608.13|165
1691829000000|2023-08-12 08:30:00|618.73|608.33|618.36|607.96|619.03|608.63|618.34|607.94|113
1691829300000|2023-08-12 08:35:00|618.34|607.94|618.22|607.82|618.44|608.04|614.64|601.34|169
1691829600000|2023-08-12 08:40:00|618.19|607.79|618.09|607.69|618.66|608.26|616.67|606.27|102
1691829900000|2023-08-12 08:45:00|618.06|607.66|617.28|606.88|618.12|607.72|617.16|606.76|144
1691830200000|2023-08-12 08:50:00|616.52|606.12|617.69|607.29|619.5|610.67|616.52|606.12|141
1691830500000|2023-08-12 08:55:00|617.67|607.27|617.74|607.34|617.85|607.45|617.41|607.01|138
1691830800000|2023-08-12 09:00:00|617.72|607.32|618.69|608.29|618.7|608.3|617.69|607.29|186
1691831100000|2023-08-12 09:05:00|618.68|608.28|618.72|608.32|619.16|608.76|615.44|599.61|171
1691831400000|2023-08-12 09:10:00|618.71|608.31|618.66|608.26|618.9|608.5|618.3|607.9|149
1691831700000|2023-08-12 09:15:00|618.59|608.19|619.38|608.98|619.43|609.03|618.59|608.19|132
1691832000000|2023-08-12 09:20:00|619.34|608.94|619.12|608.72|619.34|608.94|619|608.6|130
1691832300000|2023-08-12 09:25:00|619.11|608.71|619.27|608.87|619.28|608.88|619.05|608.65|35
1691832600000|2023-08-12 09:30:00|619.28|608.88|620.17|609.77|620.36|609.96|619.23|608.83|142
1691832900000|2023-08-12 09:35:00|620.19|609.79|620.2|609.8|620.35|609.95|620.13|609.73|98
1691833200000|2023-08-12 09:40:00|620.16|609.76|620.52|610.12|620.54|610.14|620.16|609.76|64
1691833500000|2023-08-12 09:45:00|620.37|609.97|620.57|610.17|620.88|610.48|620.36|609.96|86
1691833800000|2023-08-12 09:50:00|620.58|610.18|620.77|610.37|620.85|610.45|616.98|601.15|111
1691834100000|2023-08-12 09:55:00|620.79|610.39|620.52|610.12|620.94|610.54|617.06|607.54|176
1691834400000|2023-08-12 10:00:00|620.54|610.14|619.05|608.65|620.54|610.14|616.35|600.45|176
1691834700000|2023-08-12 10:05:00|619.13|608.73|620.11|609.71|620.18|609.78|619.13|608.73|127
1691835000000|2023-08-12 10:10:00|620.34|609.94|620.57|610.17|620.62|610.22|620.31|609.91|120
1691835300000|2023-08-12 10:15:00|620.56|610.16|620.53|610.13|620.94|610.54|620.49|610.09|107
1691835600000|2023-08-12 10:20:00|620.52|610.12|620.88|610.48|620.91|610.51|620.47|610.07|131
1691835900000|2023-08-12 10:25:00|620.89|610.49|620.66|610.26|620.95|610.55|620.59|610.19|106
1691836200000|2023-08-12 10:30:00|620.68|610.28|620.66|610.26|620.75|610.35|620.6|610.2|75
1691836500000|2023-08-12 10:35:00|620.64|610.24|620.57|610.17|620.89|610.49|620.45|610.05|108
1691836800000|2023-08-12 10:40:00|620.55|610.15|620.66|610.26|620.7|610.3|620.52|610.12|83
1691837100000|2023-08-12 10:45:00|620.6|610.2|620.98|610.58|621.04|610.64|620.48|610.08|90
1691837400000|2023-08-12 10:50:00|620.96|610.56|621.02|610.62|621.11|610.71|620.94|610.54|119
1691837700000|2023-08-12 10:55:00|621.01|610.61|621.13|610.73|621.15|610.75|617.29|601.47|98
1691838000000|2023-08-12 11:00:00|621.15|610.75|620.94|610.54|621.15|610.75|620.78|610.38|107
1691838300000|2023-08-12 11:05:00|621|610.6|620.64|610.24|621.17|610.77|620.62|610.22|98
1691838600000|2023-08-12 11:10:00|620.67|610.27|620.55|610.15|620.67|610.27|620.37|609.97|89
1691838900000|2023-08-12 11:15:00|620.56|610.16|620.4|610|620.56|610.16|620.36|609.96|32
1691839200000|2023-08-12 11:20:00|620.41|610.01|620.59|610.19|620.68|610.28|620.41|610.01|92
1691839500000|2023-08-12 11:25:00|620.58|610.18|620.7|610.3|620.82|610.42|620.53|610.13|58
1691839800000|2023-08-12 11:30:00|620.69|610.29|620.54|610.14|620.7|610.3|617.03|603.46|66
1691840100000|2023-08-12 11:35:00|620.56|610.16|620.04|609.64|620.56|610.16|619.57|609.17|85
1691840400000|2023-08-12 11:40:00|620|609.6|620.19|609.79|620.39|609.99|616.75|597.94|97
1691840700000|2023-08-12 11:45:00|620.16|609.76|620.7|610.3|620.72|610.32|620.15|609.75|104
1691841000000|2023-08-12 11:50:00|620.72|610.32|619.84|609.44|620.72|610.32|616.97|601.17|137
1691841300000|2023-08-12 11:55:00|619.87|609.47|620.18|609.78|620.19|609.79|619.87|609.47|76
1691841600000|2023-08-12 12:00:00|620.16|609.76|620.29|609.89|624.37|613.49|616.9|598.08|171
1691841900000|2023-08-12 12:05:00|620.28|609.88|621|610.6|621|610.6|620.25|609.85|165
1691842200000|2023-08-12 12:10:00|621.01|610.61|622.44|612.04|622.99|612.59|617.97|600.58|178
1691842500000|2023-08-12 12:15:00|622.43|612.03|621.19|610.79|622.45|612.05|621.19|610.79|184
1691842800000|2023-08-12 12:20:00|621.17|610.77|621.43|611.03|621.78|611.38|620.58|610.18|168
1691843100000|2023-08-12 12:25:00|621.46|611.06|620.94|610.54|621.48|611.08|620.81|610.41|185
1691843400000|2023-08-12 12:30:00|620.93|610.53|621.62|611.22|622.62|612.22|620.93|610.53|202
1691843700000|2023-08-12 12:35:00|621.59|611.19|621.76|611.36|621.82|611.42|617.99|602.3|135
1691844000000|2023-08-12 12:40:00|621.77|611.37|621.74|611.34|621.79|611.39|621.19|610.79|142
1691844300000|2023-08-12 12:45:00|621.76|611.36|621.62|611.22|622.17|611.77|621.49|611.09|166
1691844600000|2023-08-12 12:50:00|621.6|611.2|620.37|609.97|621.6|611.2|616.96|601.08|214
1691844900000|2023-08-12 12:55:00|620.36|609.96|620.04|609.64|620.59|610.19|616.62|600.83|157
1691845200000|2023-08-12 13:00:00|620.1|609.7|619.28|608.88|620.14|609.74|616|598.76|185
1691845500000|2023-08-12 13:05:00|619.27|608.87|620.33|609.93|620.44|610.04|619.23|608.83|125
1691845800000|2023-08-12 13:10:00|620.3|609.9|620.49|610.09|620.49|610.09|620.07|609.67|131
1691846100000|2023-08-12 13:15:00|620.43|610.03|621.49|611.09|623.41|614.73|620.43|610.03|297
1691846400000|2023-08-12 13:20:00|621.51|611.11|621.1|610.7|622.79|614.07|619.82|609.42|215
1691846700000|2023-08-12 13:25:00|621.17|610.77|620.7|610.3|622.5|613.31|620.55|610.15|165
1691847000000|2023-08-12 13:30:00|620.69|610.29|620.19|609.79|621.1|610.7|617.19|601.41|172
1691847300000|2023-08-12 13:35:00|620.22|609.82|620.67|610.27|620.83|610.43|620.2|609.8|151
1691847600000|2023-08-12 13:40:00|620.62|610.22|620.06|609.66|620.62|610.22|616.94|602.4|231
1691847900000|2023-08-12 13:45:00|620.05|609.65|620.54|610.14|620.72|610.32|620|609.6|135
1691848200000|2023-08-12 13:50:00|620.53|610.13|619.74|609.34|620.56|610.16|619.62|609.22|136
1691848500000|2023-08-12 13:55:00|619.76|609.36|619.32|608.92|619.77|609.37|618.78|608.38|134
1691848800000|2023-08-12 14:00:00|619.33|608.93|619.99|609.59|620.14|609.74|619.33|608.93|202
1691849100000|2023-08-12 14:05:00|619.97|609.57|619.59|609.19|619.97|609.57|619.47|609.07|140
1691849400000|2023-08-12 14:10:00|619.56|609.16|619.07|608.67|619.6|609.2|618.52|608.12|205
1691849700000|2023-08-12 14:15:00|619.06|608.66|620.19|609.79|620.36|609.96|618.74|608.34|159
1691850000000|2023-08-12 14:20:00|620.2|609.8|619.92|609.52|620.54|610.14|619.61|609.21|205
1691850300000|2023-08-12 14:25:00|619.91|609.51|620.34|609.94|620.54|610.14|619.9|609.5|229
1691850600000|2023-08-12 14:30:00|620.32|609.92|621.78|611.38|624.56|615.95|620.17|609.77|209
1691850900000|2023-08-12 14:35:00|621.77|611.37|621.78|611.38|623.83|614.76|621.12|610.72|265
1691851200000|2023-08-12 14:40:00|621.83|611.43|622.41|612.01|622.43|612.03|621.54|611.14|202
1691851500000|2023-08-12 14:45:00|622.38|611.98|622.74|612.34|622.96|612.56|622.19|611.79|186
1691851800000|2023-08-12 14:50:00|622.75|612.35|622.71|612.31|623|612.6|622.24|611.84|137
1691852100000|2023-08-12 14:55:00|622.72|612.32|622.85|612.45|622.88|612.48|622.64|612.24|154
1691852400000|2023-08-12 15:00:00|622.86|612.46|622.67|612.27|622.95|612.55|622.49|612.09|148
1691852700000|2023-08-12 15:05:00|622.71|612.31|622.68|612.28|622.94|612.54|622.55|612.15|184
1691853000000|2023-08-12 15:10:00|622.69|612.29|622.81|612.41|622.82|612.42|622.54|612.14|127
1691853300000|2023-08-12 15:15:00|622.82|612.42|622.85|612.45|622.94|612.54|619.34|603.52|167
1691853600000|2023-08-12 15:20:00|622.89|612.49|622.89|612.49|623.08|612.68|619.37|603.47|150
1691853900000|2023-08-12 15:25:00|622.87|612.47|622.72|612.32|622.91|612.51|619.33|607.91|108
1691854200000|2023-08-12 15:30:00|622.73|612.33|622.65|612.25|622.94|612.54|622.65|612.25|94
1691854500000|2023-08-12 15:35:00|622.67|612.27|622.62|612.22|623.02|612.62|622.52|612.12|177
1691854800000|2023-08-12 15:40:00|622.64|612.24|622.49|612.09|622.8|612.4|622.44|612.04|136
1691855100000|2023-08-12 15:45:00|622.46|612.06|622.11|611.71|622.6|612.2|621.96|611.56|169
1691855400000|2023-08-12 15:50:00|622.1|611.7|621.94|611.54|622.57|612.17|621.78|611.38|218
1691855700000|2023-08-12 15:55:00|621.99|611.59|622.36|611.96|622.46|612.06|621.91|611.51|229
1691856000000|2023-08-12 16:00:00|622.32|611.92|622.73|612.33|622.78|612.38|618.86|602.86|190
1691856300000|2023-08-12 16:05:00|622.7|612.3|622.7|612.3|622.94|612.54|622.66|612.26|135
1691856600000|2023-08-12 16:10:00|622.71|612.31|624.81|614.41|624.83|614.43|622.66|612.26|210
1691856900000|2023-08-12 16:15:00|624.82|614.42|624.9|614.5|624.95|614.55|624.62|614.22|172
1691857200000|2023-08-12 16:20:00|624.99|614.59|624.38|613.98|624.99|614.59|621.2|605|160
1691857500000|2023-08-12 16:25:00|624.35|613.95|623.98|613.58|625.34|617.23|620.57|604.44|226
1691857800000|2023-08-12 16:30:00|623.97|613.57|624.39|613.99|624.46|614.06|623.94|613.54|211
1691858100000|2023-08-12 16:35:00|624.41|614.01|625.53|615.13|625.53|615.13|624.34|613.94|180
1691858400000|2023-08-12 16:40:00|625.57|615.17|625.64|615.24|625.97|615.57|625.34|614.94|178
1691858700000|2023-08-12 16:45:00|625.69|615.29|625.72|615.32|626.07|615.67|622.4|608.55|177
1691859000000|2023-08-12 16:50:00|625.78|615.38|625.92|615.52|625.94|615.54|620.83|597.83|164
1691859300000|2023-08-12 16:55:00|625.94|615.54|625.39|614.99|626.64|618.86|621.95|611.36|145
1691859600000|2023-08-12 17:00:00|625.59|615.19|626.56|616.16|626.61|616.21|622.51|613.59|174
1691859900000|2023-08-12 17:05:00|626.59|616.19|627.15|616.75|628.52|618.12|626.59|616.19|183
1691860200000|2023-08-12 17:10:00|627.28|616.88|627.02|616.62|627.3|616.9|626.83|616.43|150
1691860500000|2023-08-12 17:15:00|626.99|616.59|626.55|616.15|627.39|616.99|621.96|598.96|134
1691860800000|2023-08-12 17:20:00|626.56|616.16|625.65|615.25|626.65|616.25|622.25|613.15|231
1691861100000|2023-08-12 17:25:00|625.66|615.26|625.15|614.75|625.86|615.46|625.05|614.65|188
1691861400000|2023-08-12 17:30:00|625.13|614.73|625.54|615.14|625.59|615.19|624.09|613.69|217
1691861700000|2023-08-12 17:35:00|625.53|615.13|624.85|614.45|625.53|615.13|624.74|614.34|221
1691862000000|2023-08-12 17:40:00|624.9|614.5|624.8|614.4|625.13|614.73|624.64|614.24|194
1691862300000|2023-08-12 17:45:00|624.77|614.37|624.83|614.43|625.07|614.67|624.67|614.27|185
1691862600000|2023-08-12 17:50:00|624.8|614.4|624.69|614.29|624.93|614.53|624.6|614.2|132
1691862900000|2023-08-12 17:55:00|624.66|614.26|624.46|614.06|624.69|614.29|624.25|613.85|110
1691863200000|2023-08-12 18:00:00|624.44|614.04|624.24|613.84|624.48|614.08|624.15|613.75|165
1691863500000|2023-08-12 18:05:00|624.23|613.83|624.09|613.69|624.4|614|623.95|613.55|165
1691863800000|2023-08-12 18:10:00|624.08|613.68|620.17|604.35|624.59|614.19|620.17|604.35|183
1691864100000|2023-08-12 18:15:00|623.66|605.62|624.57|614.17|624.67|614.27|623.64|605.62|113
1691864400000|2023-08-12 18:20:00|624.58|614.18|624.98|614.58|625.01|614.61|624.57|614.17|208
1691864700000|2023-08-12 18:25:00|624.97|614.57|624.45|614.05|624.98|614.58|620.86|605.2|138
1691865000000|2023-08-12 18:30:00|624.48|614.08|623.93|613.53|624.55|614.15|620.35|604.54|227
1691865300000|2023-08-12 18:35:00|623.92|613.52|623.53|613.13|623.93|613.53|620.25|604.41|171
1691865600000|2023-08-12 18:40:00|623.51|613.11|623.73|613.33|623.88|613.48|620.19|610.95|197
1691865900000|2023-08-12 18:45:00|623.78|613.38|623.23|612.83|623.81|613.41|619.78|604.25|155
1691866200000|2023-08-12 18:50:00|623.19|612.79|623.18|612.78|623.36|612.96|622.55|612.15|165
1691866500000|2023-08-12 18:55:00|623.2|612.8|623.09|612.69|623.45|613.05|619.63|605.86|215
1691866800000|2023-08-12 19:00:00|623.04|612.64|622.92|612.52|623.12|612.72|622.65|612.25|109
1691867100000|2023-08-12 19:05:00|622.94|612.54|623.22|612.82|624.89|616.41|622.93|612.53|196
1691867400000|2023-08-12 19:10:00|623.19|612.79|622.86|612.46|623.3|612.9|622.74|612.34|147
1691867700000|2023-08-12 19:15:00|622.85|612.45|622.7|612.3|624.13|615.68|619.96|608.27|220
1691868000000|2023-08-12 19:20:00|622.69|612.29|622.46|612.06|622.79|612.39|622.46|612.06|131
1691868300000|2023-08-12 19:25:00|622.45|612.05|622.37|611.97|622.67|612.27|618.79|599.93|96
1691868600000|2023-08-12 19:30:00|622.4|612|622.45|612.05|624.15|615.47|622.35|611.95|201
1691868900000|2023-08-12 19:35:00|622.3|611.9|622.34|611.94|622.5|612.1|622.18|611.78|140
1691869200000|2023-08-12 19:40:00|622.33|611.93|622.34|611.94|622.53|612.13|622.26|611.86|147
1691869500000|2023-08-12 19:45:00|622.32|611.92|622.26|611.86|622.38|611.98|618.8|605.12|129
1691869800000|2023-08-12 19:50:00|622.29|611.89|622.53|612.13|624.76|615.11|622|611.6|123
1691870100000|2023-08-12 19:55:00|622.51|612.11|622.51|612.11|622.64|612.24|622.22|611.82|164
1691870400000|2023-08-12 20:00:00|622.54|612.14|622.64|612.24|622.66|612.26|618.61|603.21|232
1691870700000|2023-08-12 20:05:00|622.79|612.39|622.79|612.39|622.82|612.42|621.66|611.26|258
1691871000000|2023-08-12 20:10:00|622.78|612.38|622.48|612.08|622.79|612.39|622.43|612.03|81
1691871300000|2023-08-12 20:15:00|622.53|612.13|622.89|612.49|623.29|612.89|622.5|612.1|249
1691871600000|2023-08-12 20:20:00|622.86|612.46|622.4|612|622.87|612.47|619.01|603.13|176
1691871900000|2023-08-12 20:25:00|622.41|612.01|622.7|612.3|623|612.6|622.37|611.97|173
1691872200000|2023-08-12 20:30:00|622.68|612.28|622.22|611.82|622.84|612.44|622.22|611.82|172
1691872500000|2023-08-12 20:35:00|622.23|611.83|622.3|611.9|622.54|612.14|621.99|611.59|266
1691872800000|2023-08-12 20:40:00|622.39|611.99|622.6|612.2|622.76|612.36|622.34|611.94|165
1691873100000|2023-08-12 20:45:00|622.57|612.17|622.04|611.64|622.6|612.2|618.82|605.46|253
1691873400000|2023-08-12 20:50:00|622.01|611.61|621.9|611.5|622.1|611.7|621.88|611.48|69
1691873700000|2023-08-12 20:55:00|621.91|611.51|622.04|611.64|623.61|615.07|621.9|611.5|228
1691874000000|2023-08-12 21:00:00|621.89|611.49|621.28|610.88|621.89|611.49|621.22|610.82|162
1691874300000|2023-08-12 21:05:00|621.31|610.91|621.35|610.95|623.49|614.39|621.14|610.74|127
1691874600000|2023-08-12 21:10:00|621.34|610.94|621.49|611.09|621.67|611.27|621.27|610.87|179
1691874900000|2023-08-12 21:15:00|621.57|611.17|621.67|611.27|621.81|611.41|621.28|610.88|237
1691875200000|2023-08-12 21:20:00|621.71|611.31|621.88|611.48|621.91|611.51|621.53|611.13|532
1691875500000|2023-08-12 21:25:00|621.68|611.28|621.49|611.09|621.87|611.47|621.46|611.06|405
1691875800000|2023-08-12 21:30:00|621.48|611.08|621.38|610.98|621.63|611.23|621.3|610.9|111
1691876100000|2023-08-12 21:35:00|621.6|611.2|621.66|611.26|621.78|611.38|621.5|611.1|224
1691876400000|2023-08-12 21:40:00|621.67|611.27|622.74|612.34|622.79|612.39|621.46|611.06|252
1691876700000|2023-08-12 21:45:00|622.73|612.33|622.47|612.07|623.88|615.4|619.11|603.2|204
1691877000000|2023-08-12 21:50:00|622.62|612.22|622.44|612.04|623.7|615.22|621.87|611.47|276
1691877300000|2023-08-12 21:55:00|622.42|612.02|622.51|612.11|622.71|612.31|622.32|611.92|393
1691877600000|2023-08-12 22:00:00|622.54|612.14|622.98|612.58|624.33|612.8|619.54|603.57|302
1691877900000|2023-08-12 22:05:00|622.99|612.59|623.68|613.28|623.91|615.85|619.51|604.86|145
1691878200000|2023-08-12 22:10:00|623.71|613.31|624.7|614.3|624.8|614.4|620.83|606.06|385
1691878500000|2023-08-12 22:15:00|624.68|614.28|625.13|614.73|626.18|617.98|624.64|614.24|401
1691878800000|2023-08-12 22:20:00|625.14|614.74|625|614.6|626.86|618.24|624.92|614.52|150
1691879100000|2023-08-12 22:25:00|624.99|614.59|625.29|614.89|625.34|614.94|621.71|608.89|364
1691879400000|2023-08-12 22:30:00|625.28|614.88|625.18|614.78|625.59|615.19|625.05|614.65|376
1691879700000|2023-08-12 22:35:00|625.17|614.77|625.34|614.94|625.44|615.04|625.07|614.67|143
1691880000000|2023-08-12 22:40:00|625.33|614.93|625.08|614.68|625.38|614.98|624.68|614.28|158
1691880300000|2023-08-12 22:45:00|625.06|614.66|624.53|614.13|625.17|614.77|624.38|613.98|291
1691880600000|2023-08-12 22:50:00|624.52|614.12|624.64|614.24|624.65|614.25|621.02|606.34|249
1691880900000|2023-08-12 22:55:00|624.62|614.22|625.21|614.81|625.28|614.88|624.58|614.18|113
1691881200000|2023-08-12 23:00:00|625.17|614.77|625.35|614.95|625.5|615.1|624.43|614.03|181
1691881500000|2023-08-12 23:05:00|625.36|614.96|626.5|616.1|626.5|616.1|625.31|614.91|98
1691881800000|2023-08-12 23:10:00|626.46|616.06|627.12|616.72|627.4|617|626.36|615.96|172
1691882100000|2023-08-12 23:15:00|627.13|616.73|627.03|616.63|628.32|619.85|626.43|616.03|190
1691882400000|2023-08-12 23:20:00|627.05|616.65|627.49|617.09|629.28|620.62|627|616.6|241
1691882700000|2023-08-12 23:25:00|627.51|617.11|627.6|617.2|627.77|617.37|627.34|616.94|70
1691883000000|2023-08-12 23:30:00|627.59|617.19|627.16|616.76|627.63|617.23|626.89|616.49|213
1691883300000|2023-08-12 23:35:00|627.19|616.79|627.31|616.91|627.9|620.31|627.17|616.77|223
1691883600000|2023-08-12 23:40:00|627.29|616.89|626.96|616.56|627.35|616.95|626.87|616.47|214
1691883900000|2023-08-12 23:45:00|626.98|616.58|627.46|617.06|628.31|619.78|626.59|616.19|198
1691884200000|2023-08-12 23:50:00|627.51|617.11|627.65|617.25|628.81|620.57|624.06|608.05|234
1691884500000|2023-08-12 23:55:00|627.74|617.34|627.48|617.08|627.74|617.34|623.95|612.08|327
1691884800000|2023-08-13 00:00:00|627.47|617.07|628.21|617.81|628.25|617.85|624.05|612.98|160
1691885100000|2023-08-13 00:05:00|628.2|617.8|627.81|617.41|628.2|617.8|627.71|617.31|202
1691885400000|2023-08-13 00:10:00|627.85|617.45|627.4|617|627.99|617.59|624.38|608.06|212
1691885700000|2023-08-13 00:15:00|627.41|617.01|626.69|616.29|627.42|617.02|623.42|607.39|294
1691886000000|2023-08-13 00:20:00|626.7|616.3|625.15|614.75|626.76|616.36|623.23|614.67|242
1691886300000|2023-08-13 00:25:00|625.13|614.73|624.74|614.34|625.27|614.87|624.69|614.29|247
1691886600000|2023-08-13 00:30:00|624.79|614.39|624.72|614.32|625.1|614.7|624.47|614.07|170
1691886900000|2023-08-13 00:35:00|624.71|614.31|625.16|614.76|625.34|614.94|621.56|608.02|195
1691887200000|2023-08-13 00:40:00|625.21|614.81|625.1|614.7|626.43|618.15|624.98|614.58|414
1691887500000|2023-08-13 00:45:00|625.05|614.65|625.06|614.66|625.26|614.86|621.67|605.69|332
1691887800000|2023-08-13 00:50:00|625.11|614.71|625.01|614.61|625.4|618.11|621.65|605.8|334
1691888100000|2023-08-13 00:55:00|625|614.6|624.44|614.04|625.04|614.64|621.54|605.66|143
1691888400000|2023-08-13 01:00:00|624.43|614.03|625.15|614.75|626.44|618|621.07|605.06|379
1691888700000|2023-08-13 01:05:00|625.14|614.74|624.93|614.53|625.44|615.04|624.89|614.49|186
1691889000000|2023-08-13 01:10:00|624.91|614.51|624.67|614.27|624.94|614.54|621.27|605.41|147
1691889300000|2023-08-13 01:15:00|624.66|614.26|623.41|613.01|624.75|614.35|623.41|613.01|227
1691889600000|2023-08-13 01:20:00|623.45|613.05|623.47|613.07|625.11|616.76|620.4|604.44|314
1691889900000|2023-08-13 01:25:00|623.42|613.02|623.29|612.89|623.57|613.17|619.85|604|210
1691890200000|2023-08-13 01:30:00|623.33|612.93|624.26|613.86|624.39|613.99|623.16|612.76|249
1691890500000|2023-08-13 01:35:00|624.27|613.87|624.17|613.77|624.32|613.92|620.33|601.23|123
1691890800000|2023-08-13 01:40:00|624.19|613.79|624.56|614.16|624.91|614.51|624.14|613.74|235
1691891100000|2023-08-13 01:45:00|624.57|614.17|624.98|614.58|625.11|614.71|621.42|602.4|174
1691891400000|2023-08-13 01:50:00|625.05|614.65|625.16|614.76|626.68|618.14|624.81|614.41|141
1691891700000|2023-08-13 01:55:00|625.13|614.73|624.15|613.75|625.15|614.75|624.07|613.67|257
1691892000000|2023-08-13 02:00:00|624.13|613.73|624.58|614.18|624.61|614.21|620.8|604.85|230
1691892300000|2023-08-13 02:05:00|624.55|614.15|624.8|614.4|625.92|617.77|621.3|605.38|194
1691892600000|2023-08-13 02:10:00|624.91|614.51|624.66|614.26|624.93|614.53|624.53|614.13|183
1691892900000|2023-08-13 02:15:00|624.65|614.25|625.16|614.76|625.18|614.78|624.58|614.18|158
1691893200000|2023-08-13 02:20:00|625.15|614.75|625.37|614.97|626.82|618.27|625.14|614.74|244
1691893500000|2023-08-13 02:25:00|625.38|614.98|624.98|614.58|625.75|615.35|624.98|614.58|221
1691893800000|2023-08-13 02:30:00|624.97|614.57|625.75|615.35|626.09|615.69|624.81|614.41|259
1691894100000|2023-08-13 02:35:00|625.73|615.33|625.64|615.24|626.2|615.8|625.64|615.24|180
1691894400000|2023-08-13 02:40:00|625.65|615.25|625.2|614.8|625.84|615.44|624.95|614.55|290
1691894700000|2023-08-13 02:45:00|625.17|614.77|625.14|614.74|625.56|615.16|625.13|614.73|209
1691895000000|2023-08-13 02:50:00|625.13|614.73|625.11|614.71|625.22|614.82|621.51|604.11|179
1691895300000|2023-08-13 02:55:00|625.06|614.66|625.04|614.64|625.35|614.95|621.47|605.68|146
1691895600000|2023-08-13 03:00:00|624.99|614.59|624.95|614.55|625.28|614.88|623.66|613.26|127
1691895900000|2023-08-13 03:05:00|624.96|614.56|624.3|613.9|624.97|614.57|624.1|613.7|198
1691896200000|2023-08-13 03:10:00|624.27|613.87|623.93|613.53|624.57|614.17|623.93|613.53|116
1691896500000|2023-08-13 03:15:00|623.94|613.54|623.48|613.08|623.94|613.54|623.46|613.06|141
1691896800000|2023-08-13 03:20:00|623.59|613.19|623.54|613.14|623.75|613.35|623.16|612.76|162
1691897100000|2023-08-13 03:25:00|623.56|613.16|623.33|612.93|623.82|613.42|620.08|604.18|177
1691897400000|2023-08-13 03:30:00|623.35|612.95|623.22|612.82|623.36|612.96|623.01|612.61|118
1691897700000|2023-08-13 03:35:00|623.19|612.79|623.46|613.06|623.67|613.27|622.9|612.5|182
1691898000000|2023-08-13 03:40:00|623.42|613.02|623.09|612.69|623.6|613.2|622.98|612.58|328
1691898300000|2023-08-13 03:45:00|623.14|612.74|623.06|612.66|623.29|612.89|622.99|612.59|379
1691898600000|2023-08-13 03:50:00|622.99|612.59|623.29|612.89|623.36|612.96|622.95|612.55|280
1691898900000|2023-08-13 03:55:00|623.31|612.91|622.66|612.26|623.37|612.97|622.61|612.21|89
1691899200000|2023-08-13 04:00:00|622.68|612.28|622.26|611.86|622.68|612.28|622.19|611.79|188
1691899500000|2023-08-13 04:05:00|622.27|611.87|622.13|611.73|622.37|611.97|622.06|611.66|171
1691899800000|2023-08-13 04:10:00|622.19|611.79|622.82|612.42|623.17|612.77|622.05|611.65|131
1691900100000|2023-08-13 04:15:00|622.79|612.39|622.46|612.06|622.94|612.54|618.06|595.06|218
1691900400000|2023-08-13 04:20:00|622.42|612.02|622.05|611.65|622.49|612.09|618.57|606.37|260
1691900700000|2023-08-13 04:25:00|621.92|611.52|621.84|611.44|622.18|611.78|620.67|610.27|185
1691901000000|2023-08-13 04:30:00|621.85|611.45|621.93|611.53|624.01|614.8|620.88|610.48|214
1691901300000|2023-08-13 04:35:00|621.94|611.54|622.34|611.94|622.68|612.28|621.89|611.49|190
1691901600000|2023-08-13 04:40:00|622.38|611.98|622.65|612.25|622.69|612.29|622.22|611.82|104
1691901900000|2023-08-13 04:45:00|622.66|612.26|622.73|612.33|624.44|615.75|622.59|612.19|181
1691902200000|2023-08-13 04:50:00|622.74|612.34|622.91|612.51|624.25|615.94|622.65|612.25|220
1691902500000|2023-08-13 04:55:00|622.9|612.5|622.34|611.94|622.9|612.5|622.21|611.81|126
1691902800000|2023-08-13 05:00:00|622.31|611.91|622.04|611.64|622.34|611.94|621.89|611.49|182
1691903100000|2023-08-13 05:05:00|622.07|611.67|622.12|611.72|622.3|611.9|621.97|611.57|142
1691903400000|2023-08-13 05:10:00|622.16|611.76|621.84|611.44|622.22|611.82|621.78|611.38|188
1691903700000|2023-08-13 05:15:00|621.83|611.43|620.72|610.32|621.86|611.46|620.49|610.09|220
1691904000000|2023-08-13 05:20:00|620.73|610.33|621.07|610.67|621.55|611.15|620.53|610.13|191
1691904300000|2023-08-13 05:25:00|621.08|610.68|621.05|610.65|621.23|610.83|620.88|610.48|203
1691904600000|2023-08-13 05:30:00|621.09|610.69|620.29|609.89|623.41|613.31|620.21|609.81|110
1691904900000|2023-08-13 05:35:00|620.26|609.86|620.5|610.1|620.54|610.14|620.24|609.84|65
1691905200000|2023-08-13 05:40:00|620.52|610.12|620.7|610.3|621.02|610.62|620.45|610.05|188
1691905500000|2023-08-13 05:45:00|620.66|610.26|620.07|609.67|620.82|610.42|619.75|609.35|206
1691905800000|2023-08-13 05:50:00|620.05|609.65|619.67|609.27|620.11|609.71|615.32|592.32|178
1691906100000|2023-08-13 05:55:00|619.68|609.28|619.81|609.41|619.94|609.54|619.5|609.1|100
1691906400000|2023-08-13 06:00:00|619.8|609.4|619.62|609.22|620.75|612.71|619.56|609.16|175
1691906700000|2023-08-13 06:05:00|619.61|609.21|620.78|610.38|621.9|613.74|619.51|609.11|138
1691907000000|2023-08-13 06:10:00|620.75|610.35|620.83|610.43|622.53|613.83|620.48|610.08|170
1691907300000|2023-08-13 06:15:00|620.84|610.44|620.74|610.34|620.95|610.55|620.68|610.28|125
1691907600000|2023-08-13 06:20:00|620.75|610.35|620.45|610.05|620.9|610.5|620.45|610.05|87
1691907900000|2023-08-13 06:25:00|620.43|610.03|620.49|610.09|620.74|610.34|616.99|600.99|130
1691908200000|2023-08-13 06:30:00|620.43|610.03|620.35|609.95|620.92|610.52|620.26|609.86|126
1691908500000|2023-08-13 06:35:00|620.39|609.99|620.78|610.38|620.85|610.45|620.37|609.97|105
1691908800000|2023-08-13 06:40:00|620.75|610.35|620.85|610.45|621.08|610.68|620.65|610.25|87
1691909100000|2023-08-13 06:45:00|620.83|610.43|620.98|610.58|621.21|610.81|620.82|610.42|103
1691909400000|2023-08-13 06:50:00|620.93|610.53|620.96|610.56|621.17|610.77|620.91|610.51|98
1691909700000|2023-08-13 06:55:00|620.97|610.57|621.31|610.91|621.45|611.05|620.86|610.46|113
1691910000000|2023-08-13 07:00:00|621.32|610.92|621.2|610.8|621.46|611.06|621.17|610.77|113
1691910300000|2023-08-13 07:05:00|621.22|610.82|621.07|610.67|621.38|610.98|620.84|610.44|98
1691910600000|2023-08-13 07:10:00|621.13|610.73|621.36|610.96|621.45|611.05|621.13|610.73|73
1691910900000|2023-08-13 07:15:00|621.39|610.99|621.1|610.7|621.39|610.99|620.76|610.36|144
1691911200000|2023-08-13 07:20:00|621.09|610.69|621.02|610.62|621.18|610.78|620.72|610.32|140
1691911500000|2023-08-13 07:25:00|620.99|610.59|621.31|610.91|621.66|611.26|618.01|602.09|113
1691911800000|2023-08-13 07:30:00|621.33|610.93|620.66|610.26|621.56|611.16|619.84|609.44|186
1691912100000|2023-08-13 07:35:00|620.64|610.24|620.67|610.27|620.79|610.39|620.57|610.17|114
1691912400000|2023-08-13 07:40:00|620.64|610.24|620.8|610.4|621.37|610.97|620.63|610.23|144
1691912700000|2023-08-13 07:45:00|620.82|610.42|620.76|610.36|620.92|610.52|619.43|609.03|140
1691913000000|2023-08-13 07:50:00|620.79|610.39|620.55|610.15|620.83|610.43|620.46|610.06|86
1691913300000|2023-08-13 07:55:00|620.52|610.12|620.75|610.35|622.25|613.46|620.24|609.84|164
1691913600000|2023-08-13 08:00:00|620.77|610.37|620.53|610.13|620.92|610.52|620.34|609.94|117
1691913900000|2023-08-13 08:05:00|620.54|610.14|621.11|610.71|621.11|610.71|620.38|609.98|106
1691914200000|2023-08-13 08:10:00|621.1|610.7|621.51|611.11|625.08|614.53|621.05|610.65|128
1691914500000|2023-08-13 08:15:00|621.48|611.08|621.53|611.13|624.97|614.38|614.09|591.09|106
1691914800000|2023-08-13 08:20:00|621.54|611.14|621.86|611.46|623.58|614.47|614.21|591.21|76
1691915100000|2023-08-13 08:25:00|622.01|611.61|622.18|611.78|624.04|614.93|621.91|611.51|62
1691915400000|2023-08-13 08:30:00|622.17|611.77|622.79|612.39|625.9|615.81|622.1|611.7|70
1691915700000|2023-08-13 08:35:00|622.73|612.33|622.61|612.21|622.99|612.59|615.22|592.22|67
1691916000000|2023-08-13 08:40:00|622.6|612.2|622.86|612.46|622.87|612.47|622.32|611.92|89
1691916300000|2023-08-13 08:45:00|622.89|612.49|622.68|612.28|622.95|612.55|622.68|612.28|62
1691916600000|2023-08-13 08:50:00|622.73|612.33|622.23|611.83|622.73|612.33|622.22|611.82|159
1691916900000|2023-08-13 08:55:00|622.18|611.78|622.61|612.21|622.7|612.3|622.18|611.78|105
1691917200000|2023-08-13 09:00:00|622.6|612.2|622.6|612.2|624.23|615.55|622.38|611.98|61
1691917500000|2023-08-13 09:05:00|622.58|612.18|622|611.6|622.62|612.22|618.71|603.98|176
1691917800000|2023-08-13 09:10:00|622.05|611.65|621.87|611.47|622.22|611.82|621.84|611.44|106
1691918100000|2023-08-13 09:15:00|621.96|611.56|622|611.6|622.12|611.72|621.53|611.13|182
1691918400000|2023-08-13 09:20:00|621.96|611.56|621.79|611.39|624.04|614.94|618.49|602.54|117
1691918700000|2023-08-13 09:25:00|621.76|611.36|621.33|610.93|621.76|611.36|617.98|604.46|109
1691919000000|2023-08-13 09:30:00|621.36|610.96|621.17|610.77|621.47|611.07|617.75|601.9|91
1691919300000|2023-08-13 09:35:00|620.04|609.64|621.47|611.07|621.7|611.3|620.04|609.64|121
1691919600000|2023-08-13 09:40:00|621.5|611.1|621.07|610.67|621.67|611.27|618.04|603.36|204
1691919900000|2023-08-13 09:45:00|621.09|610.69|620.51|610.11|621.23|610.83|620.5|610.1|144
1691920200000|2023-08-13 09:50:00|620.49|610.09|619.99|609.59|620.49|610.09|619.82|609.42|127
1691920500000|2023-08-13 09:55:00|619.92|609.52|620.23|609.83|620.38|609.98|619.87|609.47|86
1691920800000|2023-08-13 10:00:00|620.29|609.89|620.7|610.3|620.72|610.32|620.19|609.79|142
1691921100000|2023-08-13 10:05:00|620.69|610.29|620.51|610.11|620.97|610.57|620.42|610.02|155
1691921400000|2023-08-13 10:10:00|620.5|610.1|620.63|610.23|620.79|610.39|617.07|601.04|172
1691921700000|2023-08-13 10:15:00|620.65|610.25|620.33|609.93|620.65|610.25|617.24|601.11|142
1691922000000|2023-08-13 10:20:00|620.34|609.94|620.58|610.18|620.58|610.18|620.25|609.85|152
1691922300000|2023-08-13 10:25:00|620.57|610.17|620.49|610.09|620.64|610.24|620.3|609.9|222
1691922600000|2023-08-13 10:30:00|620.57|610.17|620.46|610.06|620.94|610.54|620.43|610.03|154
1691922900000|2023-08-13 10:35:00|620.52|610.12|620.9|610.5|621.03|610.63|616.85|601.03|147
1691923200000|2023-08-13 10:40:00|620.89|610.49|620.43|610.03|620.92|610.52|617.1|602.46|192
1691923500000|2023-08-13 10:45:00|620.41|610.01|620.21|609.81|620.52|610.12|617.14|605.24|125
1691923800000|2023-08-13 10:50:00|620.22|609.82|620.03|609.63|620.45|610.05|616.69|602.8|117
1691924100000|2023-08-13 10:55:00|620.19|609.79|620.18|609.78|620.23|609.83|619.12|608.72|91
1691924400000|2023-08-13 11:00:00|620.17|609.77|620.05|609.65|620.21|609.81|620.05|609.65|90
1691924700000|2023-08-13 11:05:00|620.04|609.64|619.62|609.22|620.04|609.64|619.54|609.14|92
1691925000000|2023-08-13 11:10:00|619.61|609.21|619.31|608.91|619.69|609.29|615.83|602.14|182
1691925300000|2023-08-13 11:15:00|619.33|608.93|618.97|608.57|619.38|608.98|618.78|608.38|208
1691925600000|2023-08-13 11:20:00|618.98|608.58|618.6|608.2|618.98|608.58|615.13|602.41|207
1691925900000|2023-08-13 11:25:00|618.61|608.21|618.37|607.97|618.73|608.33|614.98|593.66|191
1691926200000|2023-08-13 11:30:00|618.38|607.98|617.91|607.51|619.2|610.9|617.89|607.49|136
1691926500000|2023-08-13 11:35:00|617.93|607.53|617.9|607.5|618.11|607.71|614.42|593.16|243
1691926800000|2023-08-13 11:40:00|617.92|607.52|617.63|607.23|618.02|607.62|614.55|602.62|127
1691927100000|2023-08-13 11:45:00|617.62|607.22|617.9|607.5|618.08|607.68|617.5|607.1|203
1691927400000|2023-08-13 11:50:00|617.95|607.55|618.29|607.89|618.35|607.95|614.87|604.93|259
1691927700000|2023-08-13 11:55:00|618.35|607.95|618.49|608.09|618.74|608.34|618.3|607.9|246
1691928000000|2023-08-13 12:00:00|618.52|608.12|618.35|607.95|618.7|608.3|618.22|607.82|206
1691928300000|2023-08-13 12:05:00|618.37|607.97|618.34|607.94|618.73|608.33|614.93|601.17|201
1691928600000|2023-08-13 12:10:00|618.33|607.93|617.44|607.04|618.36|607.96|614.42|605.53|128
1691928900000|2023-08-13 12:15:00|617.42|607.02|617.15|606.75|617.43|607.03|613.94|598.05|136
1691929200000|2023-08-13 12:20:00|617.17|606.77|617.55|607.15|617.58|607.18|617.04|606.64|90
1691929500000|2023-08-13 12:25:00|617.54|607.14|618.64|608.24|618.65|608.25|617.41|607.01|171
1691929800000|2023-08-13 12:30:00|618.67|608.27|619.06|608.66|619.08|608.68|618.53|608.13|168
1691930100000|2023-08-13 12:35:00|619.08|608.68|618.81|608.41|619.24|608.84|615.49|601.84|153
1691930400000|2023-08-13 12:40:00|618.89|608.49|619.33|608.93|619.48|609.08|618.24|607.84|160
1691930700000|2023-08-13 12:45:00|619.32|608.92|619.35|608.95|619.57|609.17|619|608.6|188
1691931000000|2023-08-13 12:50:00|619.33|608.93|619.18|608.78|619.68|609.28|615.86|602.12|164
1691931300000|2023-08-13 12:55:00|619.16|608.76|619.1|608.7|619.16|608.76|618.74|608.34|204
1691931600000|2023-08-13 13:00:00|618.97|608.57|618.38|607.98|619|608.6|618.37|607.97|201
1691931900000|2023-08-13 13:05:00|618.36|607.96|618.62|608.22|622.08|611.63|614.83|601.06|167
1691932200000|2023-08-13 13:10:00|618.67|608.27|618.65|608.25|618.91|608.51|615.1|596.27|104
1691932500000|2023-08-13 13:15:00|618.64|608.24|617.89|607.49|618.66|608.26|615.11|605.22|168
1691932800000|2023-08-13 13:20:00|617.87|607.47|617.55|607.15|620.23|611.19|617.55|607.15|156
1691933100000|2023-08-13 13:25:00|617.53|607.13|617.4|607|617.64|607.24|613.89|600.2|144
1691933400000|2023-08-13 13:30:00|617.36|606.96|617.36|606.96|617.66|607.26|614.21|605.33|191
1691933700000|2023-08-13 13:35:00|617.37|606.97|618.1|607.7|618.27|607.87|617.37|606.97|137
1691934000000|2023-08-13 13:40:00|618.08|607.68|618.69|608.29|618.78|608.38|617.93|607.53|115
1691934300000|2023-08-13 13:45:00|618.73|608.33|618.58|608.18|618.96|608.56|618.44|608.04|131
1691934600000|2023-08-13 13:50:00|618.56|608.16|617.95|607.55|618.62|608.22|614.69|600.09|183
1691934900000|2023-08-13 13:55:00|617.94|607.54|617.72|607.32|618|607.6|617.58|607.18|102
1691935200000|2023-08-13 14:00:00|617.69|607.29|618.43|608.03|621.46|610.73|617.63|607.23|130
1691935500000|2023-08-13 14:05:00|618.4|608|618.02|607.62|618.64|608.24|614.7|595.89|134
1691935800000|2023-08-13 14:10:00|618.25|607.85|618.27|607.87|618.4|608|618.02|607.62|129
1691936100000|2023-08-13 14:15:00|618.28|607.88|617.94|607.54|618.56|608.16|617.78|607.38|152
1691936400000|2023-08-13 14:20:00|617.97|607.57|618.38|607.98|618.58|608.18|617.93|607.53|183
1691936700000|2023-08-13 14:25:00|618.37|607.97|619.03|608.63|619.15|608.75|618.31|607.91|129
1691937000000|2023-08-13 14:30:00|619.02|608.62|618.48|608.08|619.17|608.77|615.12|599.28|197
1691937300000|2023-08-13 14:35:00|618.46|608.06|618.94|608.54|618.96|608.56|615.02|603.6|122
1691937600000|2023-08-13 14:40:00|619.16|608.76|618.03|607.63|619.16|608.76|617.35|606.95|149
1691937900000|2023-08-13 14:45:00|617.99|607.59|617.9|607.5|618.15|607.75|617.62|607.22|160
1691938200000|2023-08-13 14:50:00|617.91|607.51|617.35|606.95|617.93|607.53|617.31|606.91|179
1691938500000|2023-08-13 14:55:00|617.33|606.93|617.47|607.07|617.55|607.15|617.17|606.77|110
1691938800000|2023-08-13 15:00:00|617.39|606.99|617.42|607.02|619.4|607.4|614.16|598.25|178
1691939100000|2023-08-13 15:05:00|617.58|607.18|617.57|607.17|617.63|607.23|617.26|606.86|113
1691939400000|2023-08-13 15:10:00|617.56|607.16|616.72|606.32|617.74|607.34|616.62|606.22|170
1691939700000|2023-08-13 15:15:00|616.71|606.31|616.66|606.26|617.05|606.65|616.66|606.26|134
1691940000000|2023-08-13 15:20:00|616.64|606.24|616.43|606.03|616.72|606.32|616.22|605.82|123
1691940300000|2023-08-13 15:25:00|616.44|606.04|615.98|605.58|618.97|609.45|615.97|605.57|182
1691940600000|2023-08-13 15:30:00|615.99|605.59|616.53|606.13|616.68|606.28|615.84|605.44|170
1691940900000|2023-08-13 15:35:00|616.52|606.12|616.8|606.4|617.05|606.65|613.09|597.26|156
1691941200000|2023-08-13 15:40:00|616.79|606.39|616.67|606.27|616.94|606.54|616.62|606.22|131
1691941500000|2023-08-13 15:45:00|616.68|606.28|616.53|606.13|616.75|606.35|613.03|599.57|146
1691941800000|2023-08-13 15:50:00|616.52|606.12|616.15|605.75|616.55|606.15|612.7|600.42|135
1691942100000|2023-08-13 15:55:00|616.14|605.74|616.6|606.2|616.6|606.2|615.62|605.22|138
1691942400000|2023-08-13 16:00:00|616.49|606.09|615.74|605.34|616.61|606.21|615.64|605.24|181
1691942700000|2023-08-13 16:05:00|615.73|605.33|614.78|604.38|615.81|605.41|614.73|604.33|173
1691943000000|2023-08-13 16:10:00|614.79|604.39|614.95|604.55|615|604.6|614.57|604.17|230
1691943300000|2023-08-13 16:15:00|614.93|604.53|615.51|605.11|615.51|605.11|611.57|595.89|190
1691943600000|2023-08-13 16:20:00|615.49|605.09|616.23|605.83|616.49|606.09|615.49|605.09|127
1691943900000|2023-08-13 16:25:00|616.22|605.82|615.39|604.99|616.23|605.83|615.22|604.82|123
1691944200000|2023-08-13 16:30:00|615.38|604.98|615.56|605.16|615.59|605.19|615.23|604.83|148
1691944500000|2023-08-13 16:35:00|615.55|605.15|615.76|605.36|616.3|605.9|615.52|605.12|154
1691944800000|2023-08-13 16:40:00|615.74|605.34|615.36|604.96|615.92|605.52|612.15|597.67|116
1691945100000|2023-08-13 16:45:00|615.38|604.98|615.02|604.62|615.41|605.01|614.82|604.42|136
1691945400000|2023-08-13 16:50:00|614.99|604.59|614.64|604.24|615.02|604.62|611.05|595.67|140
1691945700000|2023-08-13 16:55:00|614.63|604.23|614.83|604.43|615.21|604.81|614.62|604.22|124
1691946000000|2023-08-13 17:00:00|614.85|604.45|614.87|604.47|615.05|604.65|614.66|604.26|140
1691946300000|2023-08-13 17:05:00|614.86|604.46|614.68|604.28|615|604.6|614.65|604.25|139
1691946600000|2023-08-13 17:10:00|614.69|604.29|614.62|604.22|615.15|604.75|614.32|603.92|208
1691946900000|2023-08-13 17:15:00|614.57|604.17|615.74|605.34|615.74|605.34|614.57|604.17|152
1691947200000|2023-08-13 17:20:00|615.75|605.35|616.15|605.75|618.4|608.75|615.65|605.25|126
1691947500000|2023-08-13 17:25:00|616.14|605.74|616.18|605.78|616.29|605.89|615.9|605.5|180
1691947800000|2023-08-13 17:30:00|616.17|605.77|616.55|606.15|616.57|606.17|616.1|605.7|105
1691948100000|2023-08-13 17:35:00|616.53|606.13|616.82|606.42|616.84|606.44|616.52|606.12|107
1691948400000|2023-08-13 17:40:00|616.93|606.53|617.51|607.11|617.63|607.23|616.79|606.39|126
1691948700000|2023-08-13 17:45:00|617.48|607.08|616.98|606.58|617.57|607.17|616.81|606.41|145
1691949000000|2023-08-13 17:50:00|617|606.6|617.63|607.23|617.71|607.31|616.99|606.59|177
1691949300000|2023-08-13 17:55:00|617.62|607.22|617.54|607.14|617.62|607.22|617.16|606.76|113
1691949600000|2023-08-13 18:00:00|617.56|607.16|617.64|607.24|617.79|607.39|617.53|607.13|101
1691949900000|2023-08-13 18:05:00|617.63|607.23|617.53|607.13|617.64|607.24|614.22|595.3|90
1691950200000|2023-08-13 18:10:00|617.46|607.06|617.67|607.27|617.97|607.57|617.45|607.05|108
1691950500000|2023-08-13 18:15:00|617.65|607.25|618.13|607.73|618.48|608.08|617.56|607.16|118
1691950800000|2023-08-13 18:20:00|618.12|607.72|618.22|607.82|618.28|607.88|617.87|607.47|96
1691951100000|2023-08-13 18:25:00|618.21|607.81|618.84|608.44|618.88|608.48|618.03|607.63|47
1691951400000|2023-08-13 18:30:00|618.82|608.42|618.69|608.29|618.97|608.57|618.64|608.24|97
1691951700000|2023-08-13 18:35:00|618.68|608.28|618.98|608.58|618.99|608.59|618.62|608.22|64
1691952000000|2023-08-13 18:40:00|618.99|608.59|619.27|608.87|619.33|608.93|618.89|608.49|104
1691952300000|2023-08-13 18:45:00|619.16|608.76|619.27|608.87|619.43|609.03|619.16|608.76|125
1691952600000|2023-08-13 18:50:00|619.29|608.89|619.8|609.4|619.8|609.4|619.29|608.89|85
1691952900000|2023-08-13 18:55:00|619.81|609.41|619.82|609.42|619.92|609.52|619.69|609.29|77
1691953200000|2023-08-13 19:00:00|619.94|609.54|620.69|610.29|622.28|613.57|619.94|609.54|123
1691953500000|2023-08-13 19:05:00|620.59|610.19|620.37|609.97|620.71|610.31|620.31|609.91|159
1691953800000|2023-08-13 19:10:00|620.31|609.91|620.45|610.05|620.52|610.12|620.26|609.86|158
1691954100000|2023-08-13 19:15:00|620.47|610.07|620.88|610.48|620.92|610.52|620.47|610.07|101
1691954400000|2023-08-13 19:20:00|620.87|610.47|621.21|610.81|621.51|611.11|620.87|610.47|60
1691954700000|2023-08-13 19:25:00|621.25|610.85|621.17|610.77|621.26|610.86|621.04|610.64|51
1691955000000|2023-08-13 19:30:00|621.16|610.76|622.05|610.15|622.22|610.99|621.09|610.04|207
1691955300000|2023-08-13 19:35:00|622.02|610.12|622.05|610.15|622.25|610.35|621.96|610.06|194
1691955600000|2023-08-13 19:40:00|622.04|610.14|623.52|611.62|623.8|611.9|622.02|610.12|292
1691955900000|2023-08-13 19:45:00|623.53|611.63|623.14|611.24|623.9|612|623.03|611.13|318
1691956200000|2023-08-13 19:50:00|623.24|611.34|623.35|611.45|624.06|612.16|622.68|610.78|262
1691956500000|2023-08-13 19:55:00|623.44|611.54|623.03|611.13|623.75|611.85|619.79|602.51|261
1691956800000|2023-08-13 20:00:00|623.05|611.15|623.51|611.61|623.8|611.9|622.93|611.03|215
1691957100000|2023-08-13 20:05:00|623.45|611.55|622.03|610.13|623.46|611.56|621.94|610.04|163
1691957400000|2023-08-13 20:10:00|621.99|610.09|621.13|609.23|622.01|610.11|621.01|609.11|200
1691957700000|2023-08-13 20:15:00|621.12|609.22|621.36|609.46|621.49|609.59|621.02|609.12|159
1691958000000|2023-08-13 20:20:00|621.32|609.42|620.77|608.87|621.32|609.42|620.54|608.64|227
1691958300000|2023-08-13 20:25:00|620.82|608.92|620.88|608.98|622.46|612.08|620.55|608.65|152
1691958600000|2023-08-13 20:30:00|620.85|608.95|620.89|608.99|620.94|609.04|620.35|608.45|173
1691958900000|2023-08-13 20:35:00|620.86|608.96|620.33|608.43|620.89|608.99|616.9|596.45|133
1691959200000|2023-08-13 20:40:00|620.32|608.42|620.35|608.45|620.51|608.61|620.27|608.37|65
1691959500000|2023-08-13 20:45:00|620.38|608.48|620.06|608.16|620.43|608.53|620.01|608.11|98
1691959800000|2023-08-13 20:50:00|620.04|608.14|620.37|608.47|620.44|608.54|620.04|608.14|107
1691960100000|2023-08-13 20:55:00|620.38|608.48|619.22|608.82|620.38|609.03|619.22|608.07|79
1691960400000|2023-08-13 21:00:00|619.25|608.85|619.21|608.81|619.65|609.25|619.18|608.78|204
1691960700000|2023-08-13 21:05:00|619.19|608.79|619.53|609.13|619.56|609.16|619.19|608.79|114
1691961000000|2023-08-13 21:10:00|619.47|609.07|619.07|608.67|619.47|609.07|618.95|608.55|98
1691961300000|2023-08-13 21:15:00|619.09|608.69|618.85|608.45|619.12|608.72|615.15|601.86|163
1691961600000|2023-08-13 21:20:00|618.89|608.49|618.64|608.24|618.89|608.49|618.37|607.97|121
1691961900000|2023-08-13 21:25:00|618.59|608.19|618.32|607.92|618.69|608.29|618.3|607.9|128
1691962200000|2023-08-13 21:30:00|618.46|608.06|617.81|607.41|618.46|608.06|617.76|607.36|136
1691962500000|2023-08-13 21:35:00|617.96|607.56|617.39|606.99|618.04|607.64|617.39|606.99|153
1691962800000|2023-08-13 21:40:00|617.41|607.01|617.55|607.15|617.66|607.26|617.21|606.81|190
1691963100000|2023-08-13 21:45:00|617.65|607.25|616.9|606.5|617.65|607.25|616.85|606.45|203
1691963400000|2023-08-13 21:50:00|616.96|606.56|616.98|606.58|616.98|606.58|616.8|606.4|34
1691963700000|2023-08-13 21:55:00|616.95|606.55|616.88|606.48|616.98|606.58|616.81|606.41|70
1691964000000|2023-08-13 22:00:00|616.84|606.44|617.12|606.72|617.4|607|616.5|606.1|213
1691964300000|2023-08-13 22:05:00|617.09|606.69|615.88|605.48|617.27|606.87|615.81|605.41|221
1691964600000|2023-08-13 22:10:00|615.91|605.51|615.47|605.07|616.03|605.63|615.18|604.78|166
1691964900000|2023-08-13 22:15:00|615.46|605.06|614.23|603.83|615.55|605.15|614.23|603.83|332
1691965200000|2023-08-13 22:20:00|614.42|604.02|614.7|604.3|614.98|604.58|613.46|603.06|411
1691965500000|2023-08-13 22:25:00|614.69|604.29|614.48|604.08|614.72|604.32|613.95|603.55|302
1691965800000|2023-08-13 22:30:00|614.58|604.18|613.53|603.13|614.64|604.24|613.53|603.13|288
1691966100000|2023-08-13 22:35:00|613.54|603.14|611.88|601.48|613.72|603.32|611.67|601.27|530
1691966400000|2023-08-13 22:40:00|611.86|601.46|612.2|601.8|612.2|601.8|610.65|600.25|640
1691966700000|2023-08-13 22:45:00|611.82|601.42|612.79|602.39|612.99|602.59|611.54|601.14|446
1691967000000|2023-08-13 22:50:00|612.96|602.56|613.26|602.86|613.64|603.24|612.7|602.3|243
1691967300000|2023-08-13 22:55:00|613.17|602.77|613.11|602.71|613.49|603.09|612.22|601.82|348
1691967600000|2023-08-13 23:00:00|613.09|602.69|614.88|604.48|614.88|604.48|612.35|601.95|465
1691967900000|2023-08-13 23:05:00|614.73|604.33|619.21|608.81|619.32|608.92|614.68|604.28|574
1691968200000|2023-08-13 23:10:00|619.18|608.78|616.07|605.67|619.18|608.78|615.57|605.17|463
1691968500000|2023-08-13 23:15:00|616.04|605.64|615.79|605.39|616.4|606|615.33|604.93|328
1691968800000|2023-08-13 23:20:00|615.75|605.35|615.74|605.34|616.35|605.95|615.45|605.05|279
1691969100000|2023-08-13 23:25:00|615.82|605.42|616.23|605.83|616.62|606.22|615.65|605.25|227
1691969400000|2023-08-13 23:30:00|616.32|605.92|615.35|604.95|616.51|606.11|615.33|604.93|258
1691969700000|2023-08-13 23:35:00|615.49|605.09|615.15|604.75|615.94|605.54|615.07|604.67|174
1691970000000|2023-08-13 23:40:00|615.13|604.73|614.6|604.2|615.13|604.73|614.45|604.05|164
1691970300000|2023-08-13 23:45:00|614.48|604.08|614.68|604.28|615.19|604.79|614.33|603.93|272
1691970600000|2023-08-13 23:50:00|614.62|604.22|614.32|603.92|614.96|604.56|614.32|603.92|197
1691970900000|2023-08-13 23:55:00|614.35|603.95|613.99|603.59|614.81|604.41|613.81|603.41|231
1691971200000|2023-08-14 00:00:00|614|603.6|613.75|603.35|614.18|603.78|612.95|602.55|432
1691971500000|2023-08-14 00:05:00|613.72|603.32|614.17|603.77|614.44|604.04|613.19|602.79|302
1691971800000|2023-08-14 00:10:00|614.15|603.75|614.19|603.79|614.57|604.17|613.75|603.35|339
1691972100000|2023-08-14 00:15:00|614.44|604.04|613.51|603.11|614.48|604.08|613.25|602.85|274
1691972400000|2023-08-14 00:20:00|613.36|602.96|613.58|603.18|613.91|603.51|612.8|602.4|295
1691972700000|2023-08-14 00:25:00|613.59|603.19|615.5|605.1|616.4|606|613.41|603.01|313
1691973000000|2023-08-14 00:30:00|615.49|605.09|614.86|604.46|615.87|605.47|614|603.6|232
1691973300000|2023-08-14 00:35:00|614.74|604.34|614.66|604.26|614.86|604.46|613.53|603.13|370
1691973600000|2023-08-14 00:40:00|614.61|604.21|614.51|604.11|614.98|604.58|613.73|603.33|366
1691973900000|2023-08-14 00:45:00|614.36|603.96|615.44|605.04|615.63|605.23|614.32|603.92|348
1691974200000|2023-08-14 00:50:00|615.56|605.16|616.54|606.14|616.87|606.47|615.1|604.7|321
1691974500000|2023-08-14 00:55:00|616.53|606.13|616.56|606.16|616.77|606.37|616|605.6|272
1691974800000|2023-08-14 01:00:00|616.49|606.09|617.46|607.06|617.59|607.19|616.14|605.74|312
1691975100000|2023-08-14 01:05:00|617.42|607.02|617.54|607.14|617.79|607.39|617.05|606.65|134
1691975400000|2023-08-14 01:10:00|617.68|607.28|618.33|607.93|618.73|608.33|617.39|606.99|274
1691975700000|2023-08-14 01:15:00|618.45|608.05|618.92|608.52|619.12|608.72|617.75|607.35|269
1691976000000|2023-08-14 01:20:00|619.09|608.69|619.47|609.07|619.57|609.17|618.35|607.95|316
1691976300000|2023-08-14 01:25:00|619.32|608.92|619.2|608.8|619.74|609.34|618.75|608.35|357
1691976600000|2023-08-14 01:30:00|619.16|608.76|618.51|608.11|619.79|609.39|618.35|607.95|300
1691976900000|2023-08-14 01:35:00|618.48|608.08|618.73|608.33|619.31|608.91|618.25|607.85|424
1691977200000|2023-08-14 01:40:00|618.59|608.19|619.14|608.74|619.78|609.38|618.33|607.93|306
1691977500000|2023-08-14 01:45:00|619.44|609.04|618.86|608.46|620.04|609.64|618.55|608.15|280
1691977800000|2023-08-14 01:50:00|618.87|608.47|617.38|606.98|619.08|608.68|617.09|606.69|364
1691978100000|2023-08-14 01:55:00|617.54|607.14|617.6|607.2|617.96|607.56|616.96|606.56|401
1691978400000|2023-08-14 02:00:00|617.56|607.16|618.51|608.11|619.08|608.68|617.5|607.1|385
1691978700000|2023-08-14 02:05:00|618.55|608.15|616.48|606.08|618.56|608.16|616.43|606.03|597
1691979000000|2023-08-14 02:10:00|616.66|606.26|614.97|604.57|616.66|606.26|614.7|604.3|649
1691979300000|2023-08-14 02:15:00|615.07|604.67|615.3|604.9|615.61|605.21|614.73|604.33|549
1691979600000|2023-08-14 02:20:00|615.32|604.92|615.63|605.23|615.78|605.38|613.55|603.15|584
1691979900000|2023-08-14 02:25:00|615.65|605.25|617.03|606.63|617.17|606.77|615.52|605.12|387
1691980200000|2023-08-14 02:30:00|617.13|606.73|617.91|607.51|617.98|607.58|616.73|606.33|383
1691980500000|2023-08-14 02:35:00|617.9|607.5|619.38|608.98|619.38|608.98|617.81|607.41|308
1691980800000|2023-08-14 02:40:00|619.41|609.01|620.79|610.39|621.07|610.67|619.15|608.75|377
1691981100000|2023-08-14 02:45:00|620.77|610.37|620.82|610.42|621.61|611.21|620.05|609.65|435
1691981400000|2023-08-14 02:50:00|620.81|610.41|620.51|610.11|621.59|611.19|619.72|609.32|449
1691981700000|2023-08-14 02:55:00|620.46|610.06|620.52|610.12|620.57|610.17|619.73|609.33|258
1691982000000|2023-08-14 03:00:00|620.5|610.1|621.53|611.13|622.13|611.73|620.2|609.8|416
1691982300000|2023-08-14 03:05:00|621.51|611.11|622.05|611.65|622.25|611.85|620.82|610.42|434
1691982600000|2023-08-14 03:10:00|622.04|611.64|621.01|610.61|622.06|611.66|620.45|610.05|383
1691982900000|2023-08-14 03:15:00|620.94|610.54|621.12|610.72|621.32|610.92|620.47|610.07|372
1691983200000|2023-08-14 03:20:00|621.09|610.69|620.43|610.03|621.23|610.83|620.26|609.86|371
1691983500000|2023-08-14 03:25:00|620.54|610.14|619.73|609.33|620.67|610.27|619.69|609.29|348
1691983800000|2023-08-14 03:30:00|619.83|609.43|620.28|609.88|620.68|610.28|619.29|608.89|285
1691984100000|2023-08-14 03:35:00|620.25|609.85|618.79|608.39|620.25|609.85|618.41|608.01|405
1691984400000|2023-08-14 03:40:00|618.77|608.37|618.31|607.91|619.31|608.91|617.68|607.28|354
1691984700000|2023-08-14 03:45:00|618.3|607.9|618.8|608.4|618.93|608.53|618.15|607.75|281
1691985000000|2023-08-14 03:50:00|618.65|608.25|618.28|607.88|619.1|608.7|618.15|607.75|160
1691985300000|2023-08-14 03:55:00|618.5|608.1|619.02|608.62|619.2|608.8|618.2|607.8|220
1691985600000|2023-08-14 04:00:00|619.03|608.63|619.36|608.96|619.85|609.45|618.9|608.5|350
1691985900000|2023-08-14 04:05:00|619.39|608.99|619.43|609.03|619.64|609.24|619.04|608.64|162
1691986200000|2023-08-14 04:10:00|619.42|609.02|619.42|609.02|619.52|609.12|619.05|608.65|114
1691986500000|2023-08-14 04:15:00|619.4|609|620.06|609.66|620.38|609.98|619.31|608.91|206
1691986800000|2023-08-14 04:20:00|620.2|609.8|620.28|609.88|620.85|610.45|620.05|609.65|281
1691987100000|2023-08-14 04:25:00|620.25|609.85|620.54|610.14|620.66|610.26|620.05|609.65|241
1691987400000|2023-08-14 04:30:00|620.53|610.13|620.62|610.22|620.9|610.5|620.16|609.76|256
1691987700000|2023-08-14 04:35:00|620.57|610.17|620.68|610.28|620.92|610.52|620.57|610.17|178
1691988000000|2023-08-14 04:40:00|620.83|610.43|620.64|610.24|620.88|610.48|620.53|610.13|149
1691988300000|2023-08-14 04:45:00|620.6|610.2|620.02|609.62|620.76|610.36|620|609.6|120
1691988600000|2023-08-14 04:50:00|620.1|609.7|620.51|610.11|620.7|610.3|619.93|609.53|216
1691988900000|2023-08-14 04:55:00|620.34|609.94|620.3|609.9|620.78|610.38|620.1|609.7|131
1691989200000|2023-08-14 05:00:00|620.25|609.85|621.01|610.61|621.01|610.61|620.25|609.85|262
1691989500000|2023-08-14 05:05:00|621.03|610.63|620.79|610.39|621.12|610.72|620.55|610.15|146
1691989800000|2023-08-14 05:10:00|620.99|610.59|621.53|611.13|621.58|611.18|620.86|610.46|185
1691990100000|2023-08-14 05:15:00|621.56|611.16|621.95|611.55|622.09|611.69|621.45|611.05|275
1691990400000|2023-08-14 05:20:00|622.08|611.68|622.4|612|622.77|612.37|621.75|611.35|273
1691990700000|2023-08-14 05:25:00|622.61|612.21|622.83|612.43|622.96|612.56|622.37|611.97|294
1691991000000|2023-08-14 05:30:00|622.82|612.42|622.19|611.79|622.96|612.56|622.17|611.77|251
1691991300000|2023-08-14 05:35:00|622.05|611.65|621.97|611.57|622.32|611.92|621.62|611.22|193
1691991600000|2023-08-14 05:40:00|622|611.6|622.38|611.98|622.45|612.05|621.67|611.27|140
1691991900000|2023-08-14 05:45:00|622.36|611.96|622.85|612.45|623.1|612.7|622.14|611.74|175
1691992200000|2023-08-14 05:50:00|622.86|612.46|623.32|612.92|623.94|613.54|622.5|612.1|291
1691992500000|2023-08-14 05:55:00|623.46|613.06|623.25|612.85|623.77|613.37|622.98|612.58|297
1691992800000|2023-08-14 06:00:00|623.23|612.83|623.61|613.21|624.01|613.61|622.85|612.45|327
1691993100000|2023-08-14 06:05:00|623.57|613.17|623.39|612.99|623.75|613.35|623.09|612.69|236
1691993400000|2023-08-14 06:10:00|623.4|613|623.2|612.8|623.61|613.21|622.65|612.25|282
1691993700000|2023-08-14 06:15:00|623.23|612.83|623.63|613.23|623.72|613.32|623.05|612.65|241
1691994000000|2023-08-14 06:20:00|623.64|613.24|622.95|612.55|623.73|613.33|622.95|612.55|107
1691994300000|2023-08-14 06:25:00|623.05|612.65|623.57|613.17|623.81|613.41|622.85|612.45|204
1691994600000|2023-08-14 06:30:00|623.55|613.15|623.06|612.66|624|613.6|623.06|612.66|241
1691994900000|2023-08-14 06:35:00|623.1|612.7|622.61|612.21|623.24|612.84|622.35|611.95|293
1691995200000|2023-08-14 06:40:00|622.54|612.14|622.34|611.94|623.04|612.64|622.25|611.85|293
1691995500000|2023-08-14 06:45:00|622.4|612|621.96|611.56|622.8|612.4|621.87|611.47|337
1691995800000|2023-08-14 06:50:00|622|611.6|620.53|610.13|622|611.6|620.29|609.89|412
1691996100000|2023-08-14 06:55:00|620.65|610.25|621.75|611.35|621.75|611.35|620.53|610.13|196
1691996400000|2023-08-14 07:00:00|621.9|611.5|622|611.6|622.39|611.99|621.6|611.2|186
1691996700000|2023-08-14 07:05:00|622.26|611.86|622.25|611.85|622.79|612.39|621.65|611.25|217
1691997000000|2023-08-14 07:10:00|622.51|612.11|622.81|612.41|622.83|612.43|621.65|611.25|206
1691997300000|2023-08-14 07:15:00|622.71|612.31|622.81|612.41|623.3|612.9|621.83|611.43|312
1691997600000|2023-08-14 07:20:00|622.95|612.55|623.59|613.19|624.2|613.8|622.87|612.47|169
1691997900000|2023-08-14 07:25:00|623.58|613.18|623.59|613.19|623.99|613.59|623.53|613.13|144
1691998200000|2023-08-14 07:30:00|623.53|613.13|624.4|614|624.45|614.05|623.49|613.09|394
1691998500000|2023-08-14 07:35:00|624.58|614.18|624.79|614.39|624.91|614.51|624.4|614|261
1691998800000|2023-08-14 07:40:00|624.76|614.36|624.36|613.96|625.04|614.64|624.2|613.8|267
1691999100000|2023-08-14 07:45:00|624.39|613.99|623.03|612.63|624.46|614.06|622.75|612.35|368
1691999400000|2023-08-14 07:50:00|623.04|612.64|623.14|612.74|623.69|613.29|622.75|612.35|263
1691999700000|2023-08-14 07:55:00|623.11|612.71|623.86|613.46|623.87|613.47|622.6|612.2|450
1692000000000|2023-08-14 08:00:00|623.83|613.43|623.44|613.04|624.05|613.65|623.2|612.8|352
1692000300000|2023-08-14 08:05:00|623.53|613.13|624.61|614.21|624.67|614.27|623.15|612.75|296
1692000600000|2023-08-14 08:10:00|624.26|613.86|624.1|613.7|624.9|614.5|624.05|613.65|205
1692000900000|2023-08-14 08:15:00|624.15|613.75|624.05|613.65|625.1|614.7|624.02|613.62|152
1692001200000|2023-08-14 08:20:00|623.93|613.53|623.94|613.54|624.44|614.04|623.85|613.45|151
1692001500000|2023-08-14 08:25:00|623.93|613.53|623.38|612.98|624|613.6|623.25|612.85|176
1692001800000|2023-08-14 08:30:00|623.25|612.85|624.39|613.99|624.8|614.4|623.25|612.85|183
1692002100000|2023-08-14 08:35:00|624.78|614.38|625.67|615.27|625.67|615.27|624.33|613.93|261
1692002400000|2023-08-14 08:40:00|625.66|615.26|624.77|614.37|625.97|615.57|624.65|614.25|182
1692002700000|2023-08-14 08:45:00|624.72|614.32|623.4|613|624.76|614.36|623.35|612.95|151
1692003000000|2023-08-14 08:50:00|623.45|613.05|625.59|615.19|625.89|615.49|623.4|613|283
1692003300000|2023-08-14 08:55:00|625.54|615.14|625.26|614.86|625.87|615.47|625.13|614.73|197
1692003600000|2023-08-14 09:00:00|625.39|614.99|625.89|615.49|625.89|615.49|624.9|614.5|243
1692003900000|2023-08-14 09:05:00|625.74|615.34|625.43|615.03|625.92|615.52|625|614.6|187
1692004200000|2023-08-14 09:10:00|625.32|614.92|625|614.6|625.54|615.14|624.59|614.19|236
1692004500000|2023-08-14 09:15:00|624.97|614.57|624.2|613.8|625.15|614.75|624.2|613.8|139
1692004800000|2023-08-14 09:20:00|624.25|613.85|624.9|614.5|625.03|614.63|624.25|613.85|207
1692005100000|2023-08-14 09:25:00|624.92|614.52|624.28|613.88|625.25|614.85|623.8|613.4|228
1692005400000|2023-08-14 09:30:00|624.35|613.95|624.21|613.81|624.67|614.27|623.92|613.52|111
1692005700000|2023-08-14 09:35:00|624.27|613.87|624.97|614.57|625.64|615.24|624.27|613.87|206
1692006000000|2023-08-14 09:40:00|624.89|614.49|625|614.6|625.38|614.98|624.73|614.33|156
1692006300000|2023-08-14 09:45:00|625.2|614.8|624.96|614.56|625.56|615.16|624.6|614.2|241
1692006600000|2023-08-14 09:50:00|624.97|614.57|624.99|614.59|625.29|614.89|624.6|614.2|252
1692006900000|2023-08-14 09:55:00|624.93|614.53|625.21|614.81|625.26|614.86|624.84|614.44|69
1692007200000|2023-08-14 10:00:00|625.1|614.7|624.86|614.46|625.45|615.05|624.85|614.45|110
1692007500000|2023-08-14 10:05:00|624.89|614.49|624.99|614.59|625.41|615.01|624.5|614.1|139
1692007800000|2023-08-14 10:10:00|624.96|614.56|624.35|613.95|625.02|614.62|624.27|613.87|64
1692008100000|2023-08-14 10:15:00|624.33|613.93|625.2|614.8|625.27|614.87|624.27|613.87|131
1692008400000|2023-08-14 10:20:00|624.93|614.53|625.08|614.68|625.3|614.9|624.61|614.21|142
1692008700000|2023-08-14 10:25:00|625.3|614.9|625.05|614.65|625.42|615.02|624.69|614.29|159
1692009000000|2023-08-14 10:30:00|624.7|614.3|625.47|615.07|625.82|615.42|624.5|614.1|177
1692009300000|2023-08-14 10:35:00|625.53|615.13|625.32|614.92|625.77|615.37|624.7|614.3|226
1692009600000|2023-08-14 10:40:00|625.39|614.99|626.05|615.65|626.3|615.9|625.26|614.86|258
1692009900000|2023-08-14 10:45:00|626.06|615.66|626.21|615.81|626.32|615.92|625.92|615.52|234
1692010200000|2023-08-14 10:50:00|626.2|615.8|626|615.6|626.6|616.2|625.85|615.45|237
1692010500000|2023-08-14 10:55:00|626.05|615.65|625.69|615.29|626.25|615.85|625.55|615.15|87
1692010800000|2023-08-14 11:00:00|625.86|615.46|625.5|615.1|626.16|615.76|625.45|615.05|240
1692011100000|2023-08-14 11:05:00|625.63|615.23|626.19|615.79|627|616.6|625.45|615.05|384
1692011400000|2023-08-14 11:10:00|626.2|615.8|624.9|614.5|626.2|615.8|624.55|614.15|288
1692011700000|2023-08-14 11:15:00|624.55|614.15|624.57|614.17|625.21|614.81|624.14|613.74|186
1692012000000|2023-08-14 11:20:00|624.63|614.23|623.2|612.8|624.63|614.23|622.82|612.42|225
1692012300000|2023-08-14 11:25:00|623.18|612.78|623.66|613.26|623.97|613.57|622.55|612.15|208
1692012600000|2023-08-14 11:30:00|623.67|613.27|624.04|613.64|624.04|613.64|623.19|612.79|168
1692012900000|2023-08-14 11:35:00|623.96|613.56|623.64|613.24|624.31|613.91|623.42|613.02|141
1692013200000|2023-08-14 11:40:00|623.62|613.22|623.36|612.96|623.77|613.37|623|612.6|204
1692013500000|2023-08-14 11:45:00|623.26|612.86|624.24|613.84|624.24|613.84|623.07|612.67|172
1692013800000|2023-08-14 11:50:00|624.15|613.75|625.35|614.95|625.35|614.95|624.11|613.71|260
1692014100000|2023-08-14 11:55:00|625.42|615.02|625.96|615.56|626.17|615.77|625.29|614.89|189
1692014400000|2023-08-14 12:00:00|625.93|615.53|625.22|614.82|626.29|615.89|624.97|614.57|267
1692014700000|2023-08-14 12:05:00|625.29|614.89|624.8|614.4|625.37|614.97|624.69|614.29|241
1692015000000|2023-08-14 12:10:00|625.19|614.79|625.18|614.78|625.72|615.32|624.85|614.45|124
1692015300000|2023-08-14 12:15:00|625.28|614.88|625.18|614.78|626.13|615.73|625.08|614.68|165
1692015600000|2023-08-14 12:20:00|625.22|614.82|624.35|613.95|625.42|615.02|624.22|613.82|161
1692015900000|2023-08-14 12:25:00|624.15|613.75|624.01|613.61|624.17|613.77|623.73|613.33|136
1692016200000|2023-08-14 12:30:00|623.86|613.46|624.49|614.09|624.6|614.2|623.34|612.94|229
1692016500000|2023-08-14 12:35:00|624.56|614.16|624.5|614.1|626.49|616.09|624.38|613.98|355
1692016800000|2023-08-14 12:40:00|624.73|614.33|624.52|614.12|625.1|614.7|624.23|613.83|171
1692017100000|2023-08-14 12:45:00|624.51|614.11|625.31|614.91|625.69|615.29|624.06|613.66|264
1692017400000|2023-08-14 12:50:00|625.43|615.03|625.11|614.71|625.65|615.25|624.9|614.5|196
1692017700000|2023-08-14 12:55:00|625.08|614.68|625.25|614.85|625.53|615.13|624.8|614.4|143
1692018000000|2023-08-14 13:00:00|625.35|614.95|624.72|614.32|625.35|614.95|624.5|614.1|214
1692018300000|2023-08-14 13:05:00|624.5|614.1|623.83|613.43|624.99|614.59|623.8|613.4|94
1692018600000|2023-08-14 13:10:00|623.74|613.34|623.49|613.09|624.23|613.83|623.3|612.9|188
1692018900000|2023-08-14 13:15:00|623.5|613.1|624.08|613.68|624.91|614.51|623.35|612.95|260
1692019200000|2023-08-14 13:20:00|624.27|613.87|623.87|613.47|624.63|614.23|623.62|613.22|180
1692019500000|2023-08-14 13:25:00|623.91|613.51|623.88|613.48|624.06|613.66|623.2|612.8|178
1692019800000|2023-08-14 13:30:00|623.98|613.58|623.8|613.4|624.49|614.09|623|612.6|319
1692020100000|2023-08-14 13:35:00|623.79|613.39|623.1|612.7|623.84|613.44|622.76|612.36|262
1692020400000|2023-08-14 13:40:00|623.03|612.63|622.65|612.25|623.38|612.98|622.4|612|334
1692020700000|2023-08-14 13:45:00|622.5|612.1|623.84|613.44|624.23|613.83|622.5|612.1|272
1692021000000|2023-08-14 13:50:00|623.76|613.36|625.09|614.69|625.18|614.78|623.69|613.29|365
1692021300000|2023-08-14 13:55:00|625.17|614.77|624.38|613.98|625.17|614.77|623.45|613.05|245
1692021600000|2023-08-14 14:00:00|624.7|614.3|624.92|614.52|624.96|614.56|623.85|613.45|254
1692021900000|2023-08-14 14:05:00|625.12|614.72|625.67|615.27|625.83|615.43|624.5|614.1|304
1692022200000|2023-08-14 14:10:00|625.7|615.3|625.83|615.43|626|615.6|625.38|614.98|241
1692022500000|2023-08-14 14:15:00|625.84|615.44|625.34|614.94|625.94|615.54|625.22|614.82|271
1692022800000|2023-08-14 14:20:00|625.26|614.86|626.19|615.79|626.31|615.91|625.04|614.64|280
1692023100000|2023-08-14 14:25:00|626.35|615.95|626.15|615.75|626.56|616.16|625.65|615.25|276
1692023400000|2023-08-14 14:30:00|626.1|615.7|626.02|615.62|626.55|616.15|625.78|615.38|268
1692023700000|2023-08-14 14:35:00|626.03|615.63|626.7|616.3|626.78|616.38|625.51|615.11|323
1692024000000|2023-08-14 14:40:00|626.77|616.37|628.27|617.87|628.6|618.2|626.41|616.01|371
1692024300000|2023-08-14 14:45:00|628.18|617.78|629.02|618.62|629.19|618.79|627.69|617.29|544
1692024600000|2023-08-14 14:50:00|629.01|618.61|629.5|619.1|629.85|619.45|628.58|618.18|503
1692024900000|2023-08-14 14:55:00|629.72|619.32|629.37|618.97|629.99|619.59|628.4|618|532
1692025200000|2023-08-14 15:00:00|629.38|618.98|629.07|618.67|631.02|620.62|628.64|618.24|460
1692025500000|2023-08-14 15:05:00|629.24|618.84|629.62|619.22|630.31|619.91|628.82|618.42|498
1692025800000|2023-08-14 15:10:00|629.65|619.25|630.74|620.34|630.95|620.55|629.24|618.84|391
1692026100000|2023-08-14 15:15:00|630.61|620.21|631.18|620.78|632.35|621.95|630.26|619.86|582
1692026400000|2023-08-14 15:20:00|631.16|620.76|632.34|621.94|632.58|622.18|630.69|620.29|376
1692026700000|2023-08-14 15:25:00|632.35|621.95|632.76|622.36|633.94|623.54|632.32|621.92|643
1692027000000|2023-08-14 15:30:00|632.77|622.37|633.93|623.53|634.34|623.94|632.61|622.21|488
1692027300000|2023-08-14 15:35:00|633.94|623.54|634.05|623.65|634.35|623.95|632.97|622.57|471
1692027600000|2023-08-14 15:40:00|633.95|623.55|633.9|623.5|634.75|624.35|633.55|623.15|283
1692027900000|2023-08-14 15:45:00|633.85|623.45|633.45|623.05|634.69|624.29|632.91|622.51|453
1692028200000|2023-08-14 15:50:00|633.46|623.06|632.22|621.82|634.2|623.8|631.5|621.1|605
1692028500000|2023-08-14 15:55:00|632.23|621.83|633.32|622.92|633.4|623|631.74|621.34|521
1692028800000|2023-08-14 16:00:00|633.29|622.89|634.18|623.78|635.13|624.73|633.18|622.78|445
1692029100000|2023-08-14 16:05:00|634.14|623.74|634.93|624.53|635.23|624.83|633.96|623.56|525
1692029400000|2023-08-14 16:10:00|634.86|624.46|635.14|624.74|635.2|624.8|633.99|623.59|410
1692029700000|2023-08-14 16:15:00|635.15|624.75|637.01|626.61|637.01|626.61|635.1|624.7|385
1692030000000|2023-08-14 16:20:00|636.82|626.42|636.46|626.06|637.12|626.72|634.92|624.52|426
1692030300000|2023-08-14 16:25:00|636.41|626.01|637.8|627.4|638|627.6|636.35|625.95|370
1692030600000|2023-08-14 16:30:00|637.85|627.45|639.57|629.17|640.07|629.67|637.39|626.99|561
1692030900000|2023-08-14 16:35:00|639.56|629.16|640.52|630.12|641.7|631.3|639.48|629.08|601
1692031200000|2023-08-14 16:40:00|641.28|630.88|639.21|628.81|642.05|631.65|638.86|628.46|556
1692031500000|2023-08-14 16:45:00|639.24|628.84|639.97|629.57|640.27|629.87|638.1|627.7|457
1692031800000|2023-08-14 16:50:00|640.02|629.62|639.25|628.85|640.65|630.25|639.02|628.62|442
1692032100000|2023-08-14 16:55:00|639.23|628.83|638.74|628.34|639.6|629.2|638.42|628.02|430
1692032400000|2023-08-14 17:00:00|638.76|628.36|640.46|630.06|640.7|630.3|638.63|628.23|402
1692032700000|2023-08-14 17:05:00|640.45|630.05|640.32|629.92|641.11|630.71|639.73|629.33|261
1692033000000|2023-08-14 17:10:00|640.07|629.67|640.35|629.95|640.76|630.36|639.8|629.4|232
1692033300000|2023-08-14 17:15:00|640.34|629.94|639.19|628.79|640.75|630.35|638.97|628.57|382
1692033600000|2023-08-14 17:20:00|639.13|628.73|637.42|627.02|639.6|629.2|637.36|626.96|501
1692033900000|2023-08-14 17:25:00|637.45|627.05|636.83|626.43|637.99|627.59|636.51|626.11|364
1692034200000|2023-08-14 17:30:00|636.74|626.34|636.79|626.39|637.55|627.15|636.49|626.09|336
1692034500000|2023-08-14 17:35:00|636.83|626.43|637.2|626.8|638.08|627.68|636.81|626.41|342
1692034800000|2023-08-14 17:40:00|637.19|626.79|636.68|626.28|638.13|627.73|636.62|626.22|385
1692035100000|2023-08-14 17:45:00|636.67|626.27|635.34|624.94|636.92|626.52|635.31|624.91|291
1692035400000|2023-08-14 17:50:00|635.29|624.89|634.63|624.23|635.66|625.26|633.89|623.49|375
1692035700000|2023-08-14 17:55:00|634.67|624.27|634.06|623.66|634.75|624.35|633.94|623.54|290
1692036000000|2023-08-14 18:00:00|634.01|623.61|631.73|621.33|634.5|624.1|631.54|621.14|589
1692036300000|2023-08-14 18:05:00|631.76|621.36|630.48|620.08|632.19|621.79|628.94|618.54|764
1692036600000|2023-08-14 18:10:00|630.53|620.13|630.55|620.15|630.95|620.55|629.84|619.44|583
1692036900000|2023-08-14 18:15:00|630.44|620.04|630.69|620.29|630.69|620.29|629.26|618.86|554
1692037200000|2023-08-14 18:20:00|630.68|620.28|631.67|621.27|632.67|622.27|630.43|620.03|390
1692037500000|2023-08-14 18:25:00|631.66|621.26|632.33|621.93|632.43|622.03|631.17|620.77|307
1692037800000|2023-08-14 18:30:00|632.36|621.96|631.55|621.15|632.61|622.21|631.19|620.79|256
1692038100000|2023-08-14 18:35:00|631.53|621.13|632.4|622|632.91|622.51|631.32|620.92|301
1692038400000|2023-08-14 18:40:00|632.38|621.98|631.51|621.11|632.61|622.21|631.44|621.04|325
1692038700000|2023-08-14 18:45:00|631.45|621.05|631.49|621.09|631.7|621.3|630.77|620.37|204
1692039000000|2023-08-14 18:50:00|631.48|621.08|630.24|619.84|631.49|621.09|630.01|619.61|289
1692039300000|2023-08-14 18:55:00|630.26|619.86|629.6|619.2|630.37|619.97|629.15|618.75|209
1692039600000|2023-08-14 19:00:00|629.4|619|628.45|618.05|629.45|619.05|628.35|617.95|214
1692039900000|2023-08-14 19:05:00|628.46|618.06|629.59|619.19|629.67|619.27|627.7|617.3|227
1692040200000|2023-08-14 19:10:00|629.58|619.18|629.44|619.04|629.58|619.18|628.5|618.1|190
1692040500000|2023-08-14 19:15:00|629.29|618.89|630.14|619.74|630.2|619.8|628.88|618.48|354
1692040800000|2023-08-14 19:20:00|630.16|619.76|629.95|619.55|630.41|620.01|629.4|619|245
1692041100000|2023-08-14 19:25:00|630.12|619.72|630.56|620.16|630.73|620.33|629.58|619.18|156
1692041400000|2023-08-14 19:30:00|630.46|620.06|630.41|620.01|631.05|620.65|629.77|619.37|339
1692041700000|2023-08-14 19:35:00|630.44|620.04|630.81|620.41|630.97|620.57|629.96|619.56|272
1692042000000|2023-08-14 19:40:00|630.84|620.44|630.56|620.16|630.95|620.55|630.29|619.89|189
1692042300000|2023-08-14 19:45:00|630.58|620.18|629.96|619.56|630.85|620.45|629.85|619.45|160
1692042600000|2023-08-14 19:50:00|629.85|619.45|629.36|618.96|630.41|620.01|629.16|618.76|165
1692042900000|2023-08-14 19:55:00|629.39|618.99|628.85|618.45|629.45|619.05|628.7|618.3|80
1692043200000|2023-08-14 20:00:00|628.9|618.5|629.52|619.12|630.02|619.62|628.37|617.97|285
1692043500000|2023-08-14 20:05:00|629.4|619|630.28|619.88|630.43|620.03|629.4|619|361
1692043800000|2023-08-14 20:10:00|630.33|619.93|629.99|619.59|630.39|619.99|629.21|618.81|306
1692044100000|2023-08-14 20:15:00|629.71|619.31|629.88|619.48|630.03|619.63|629.11|618.71|228
1692044400000|2023-08-14 20:20:00|629.89|619.49|629.22|618.82|630.14|619.74|628.62|618.22|225
1692044700000|2023-08-14 20:25:00|629.29|618.89|630.23|619.83|630.24|619.84|629.05|618.65|175
1692045000000|2023-08-14 20:30:00|630.33|619.93|631.39|620.99|631.51|621.11|630.04|619.64|292
1692045300000|2023-08-14 20:35:00|631.3|620.9|631.92|621.52|631.95|621.55|631.24|620.84|129
1692045600000|2023-08-14 20:40:00|631.72|621.32|631.45|621.05|632.2|621.8|631.21|620.81|224
1692045900000|2023-08-14 20:45:00|631.66|621.26|631.5|621.1|632.06|621.66|631.15|620.75|261
1692046200000|2023-08-14 20:50:00|631.7|621.3|632.31|621.91|632.35|621.95|631.48|621.08|247
1692046500000|2023-08-14 20:55:00|632.27|621.87|632.96|622.56|633.16|622.76|632.05|621.65|221
1692046800000|2023-08-14 21:00:00|632.95|622.55|633|622.6|634.06|623.66|632.94|622.54|184
1692047100000|2023-08-14 21:05:00|633.02|622.62|633.48|623.08|633.63|623.23|632.92|622.52|110
1692047400000|2023-08-14 21:10:00|633.45|623.05|632.56|622.16|633.47|623.07|632.56|622.16|93
1692047700000|2023-08-14 21:15:00|632.54|622.14|632.06|621.66|632.76|622.36|631.95|621.55|79
1692048000000|2023-08-14 21:20:00|632.07|621.67|632.53|622.13|632.65|622.25|631.31|620.91|144
1692048300000|2023-08-14 21:25:00|632.55|622.15|632.03|621.63|632.55|622.15|631.8|621.4|193
1692048600000|2023-08-14 21:30:00|632.05|621.65|632.24|621.84|632.34|621.94|631.91|621.51|59
1692048900000|2023-08-14 21:35:00|632.21|621.81|632.58|622.18|632.67|622.27|632.02|621.62|70
1692049200000|2023-08-14 21:40:00|632.6|622.2|633.06|622.66|633.07|622.67|632.46|622.06|152
1692049500000|2023-08-14 21:45:00|633.09|622.69|634.48|624.08|635.05|624.65|633.08|622.68|128
1692049800000|2023-08-14 21:50:00|634.43|624.03|634.79|624.39|634.88|624.48|634.27|623.87|42
1692050100000|2023-08-14 21:55:00|634.78|624.38|634.66|624.26|635.06|624.66|634.54|624.14|66
1692050400000|2023-08-14 22:00:00|634.41|624.01|635.06|624.66|635.76|625.36|634.41|624.01|241
1692050700000|2023-08-14 22:05:00|635.08|624.68|635.15|624.75|635.54|625.14|634.79|624.39|162
1692051000000|2023-08-14 22:10:00|635.16|624.76|635.15|624.75|635.55|625.15|634.9|624.5|142
1692051300000|2023-08-14 22:15:00|635.25|624.85|634.81|624.41|635.79|625.39|634.71|624.31|141
1692051600000|2023-08-14 22:20:00|634.82|624.42|634.65|624.25|635.07|624.67|634.02|623.62|151
1692051900000|2023-08-14 22:25:00|634.66|624.26|634.6|624.2|635.3|624.9|634.39|623.99|226
1692052200000|2023-08-14 22:30:00|634.58|624.18|635.22|624.82|635.68|625.28|634.55|624.15|181
1692052500000|2023-08-14 22:35:00|635.21|624.81|635.03|624.63|635.34|624.94|634.77|624.37|150
1692052800000|2023-08-14 22:40:00|635.02|624.62|634.4|624|635.1|624.7|633.96|623.56|176
1692053100000|2023-08-14 22:45:00|634.49|624.09|633.95|623.55|634.84|624.44|633.6|623.2|232
1692053400000|2023-08-14 22:50:00|633.93|623.53|633.43|623.03|633.99|623.59|633.15|622.75|226
1692053700000|2023-08-14 22:55:00|633.38|622.98|633.39|622.99|633.56|623.16|632.8|622.4|175
1692054000000|2023-08-14 23:00:00|633.19|622.79|633.07|622.67|633.51|623.11|632.65|622.25|268
1692054300000|2023-08-14 23:05:00|633.19|622.79|632.5|622.1|633.27|622.87|632.15|621.75|245
1692054600000|2023-08-14 23:10:00|632.49|622.09|632.65|622.25|632.91|622.51|632.18|621.78|187
1692054900000|2023-08-14 23:15:00|632.66|622.26|632.66|622.26|633.22|622.82|632.45|622.05|169
1692055200000|2023-08-14 23:20:00|632.67|622.27|632.97|622.57|633.1|622.7|632.67|622.27|173
1692055500000|2023-08-14 23:25:00|632.98|622.58|633.15|622.75|633.4|623|632.36|621.96|215
1692055800000|2023-08-14 23:30:00|633.1|622.7|632.81|622.41|633.1|622.7|632.25|621.85|129
1692056100000|2023-08-14 23:35:00|632.84|622.44|632.42|622.02|632.95|622.55|632.27|621.87|301
1692056400000|2023-08-14 23:40:00|632.41|622.01|631.75|621.35|632.73|622.33|631.75|621.35|296
1692056700000|2023-08-14 23:45:00|631.76|621.36|631.22|620.82|631.95|621.55|631.14|620.74|168
1692057000000|2023-08-14 23:50:00|631.2|620.8|630.55|620.15|631.32|620.92|630.32|619.92|168
1692057300000|2023-08-14 23:55:00|630.51|620.11|631.5|621.1|631.5|621.1|630.36|619.96|350
1692057600000|2023-08-15 00:00:00|631.49|621.09|633.05|622.65|633.36|622.96|631.41|621.01|388
1692057900000|2023-08-15 00:05:00|633.04|622.64|632.93|622.53|633.14|622.74|632.4|622|226
1692058200000|2023-08-15 00:10:00|632.89|622.49|632.32|621.92|633.84|623.44|632.1|621.7|276
1692058500000|2023-08-15 00:15:00|632.24|621.84|631.35|620.95|632.43|622.03|631.19|620.79|237
1692058800000|2023-08-15 00:20:00|631.26|620.86|631.35|620.95|631.75|621.35|630.66|620.26|352
1692059100000|2023-08-15 00:25:00|631.26|620.86|630.18|619.78|631.27|620.87|629.99|619.59|216
1692059400000|2023-08-15 00:30:00|630.23|619.83|629.74|619.34|630.73|620.33|629.53|619.13|275
1692059700000|2023-08-15 00:35:00|629.82|619.42|630.6|620.2|630.62|620.22|629.53|619.13|285
1692060000000|2023-08-15 00:40:00|630.53|620.13|631.77|621.37|632.03|621.63|630.51|620.11|192
1692060300000|2023-08-15 00:45:00|631.84|621.44|632.3|621.9|632.48|622.08|631.71|621.31|229
1692060600000|2023-08-15 00:50:00|632.36|621.96|632.95|622.55|633.05|622.65|632.07|621.67|257
1692060900000|2023-08-15 00:55:00|632.92|622.52|633.43|623.03|633.57|623.17|632.63|622.23|220
1692061200000|2023-08-15 01:00:00|633.45|623.05|634.27|623.87|634.27|623.87|632.95|622.55|317
1692061500000|2023-08-15 01:05:00|634.29|623.89|634.36|623.96|634.66|624.26|633.5|623.1|295
1692061800000|2023-08-15 01:10:00|634.41|624.01|634.55|624.15|635.14|624.74|634.26|623.86|296
1692062100000|2023-08-15 01:15:00|634.52|624.12|632.2|621.8|634.55|624.15|632.13|621.73|384
1692062400000|2023-08-15 01:20:00|632.29|621.89|631.61|621.21|632.4|622|631.05|620.65|315
1692062700000|2023-08-15 01:25:00|631.62|621.22|630.88|620.48|631.67|621.27|630.7|620.3|306
1692063000000|2023-08-15 01:30:00|630.78|620.38|629.84|619.44|631.06|620.66|629.65|619.25|348
1692063300000|2023-08-15 01:35:00|629.87|619.47|628.84|618.44|629.97|619.57|628.64|618.24|490
1692063600000|2023-08-15 01:40:00|628.81|618.41|629.51|619.11|629.72|619.32|628.61|618.21|371
1692063900000|2023-08-15 01:45:00|629.47|619.07|629.25|618.85|630.25|619.85|628.85|618.45|288
1692064200000|2023-08-15 01:50:00|629.24|618.84|629.17|618.77|629.83|619.43|628.97|618.57|316
1692064500000|2023-08-15 01:55:00|629.03|618.63|629|618.6|629.43|619.03|628.92|618.52|215
1692064800000|2023-08-15 02:00:00|628.98|618.58|629.25|618.85|629.56|619.16|628.9|618.5|279
1692065100000|2023-08-15 02:05:00|629.35|618.95|629.44|619.04|629.65|619.25|628.56|618.16|181
1692065400000|2023-08-15 02:10:00|629.5|619.1|628.66|618.26|630.21|619.81|628.49|618.09|306
1692065700000|2023-08-15 02:15:00|628.7|618.3|629.04|618.64|629.11|618.71|628.32|617.92|216
1692066000000|2023-08-15 02:20:00|628.95|618.55|628.39|617.99|629.52|619.12|628.23|617.83|217
1692066300000|2023-08-15 02:25:00|628.37|617.97|628.76|618.36|628.99|618.59|628.15|617.75|233
1692066600000|2023-08-15 02:30:00|628.75|618.35|628.63|618.23|629.02|618.62|628.41|618.01|158
1692066900000|2023-08-15 02:35:00|628.75|618.35|628.7|618.3|628.79|618.39|628.09|617.69|179
1692067200000|2023-08-15 02:40:00|628.69|618.29|629|618.6|629.12|618.72|628.1|617.7|283
1692067500000|2023-08-15 02:45:00|628.93|618.53|629.02|618.62|629.06|618.66|628.26|617.86|306
1692067800000|2023-08-15 02:50:00|629.01|618.61|628.53|618.13|629.45|619.05|628.05|617.65|271
1692068100000|2023-08-15 02:55:00|628.44|618.04|628.28|617.88|628.65|618.25|628.13|617.73|133
1692068400000|2023-08-15 03:00:00|628.33|617.93|628.39|617.99|628.74|618.34|627.96|617.56|205
1692068700000|2023-08-15 03:05:00|628.37|617.97|628.85|618.45|628.85|618.45|628.18|617.78|87
1692069000000|2023-08-15 03:10:00|628.8|618.4|629.51|619.11|629.58|619.18|628.55|618.15|167
1692069300000|2023-08-15 03:15:00|629.57|619.17|630.18|619.78|630.42|620.02|629.42|619.02|123
1692069600000|2023-08-15 03:20:00|630.11|619.71|630.68|620.28|631.3|620.9|630.06|619.66|178
1692069900000|2023-08-15 03:25:00|630.6|620.2|629.84|619.44|630.68|620.28|629.71|619.31|192
1692070200000|2023-08-15 03:30:00|629.82|619.42|629.81|619.41|629.87|619.47|629.14|618.74|194
1692070500000|2023-08-15 03:35:00|629.79|619.39|629.22|618.82|630.05|619.65|629.14|618.74|145
1692070800000|2023-08-15 03:40:00|629.25|618.85|629.21|618.81|629.44|619.04|628.9|618.5|118
1692071100000|2023-08-15 03:45:00|629.29|618.89|629.48|619.08|629.93|619.53|629.19|618.79|228
1692071400000|2023-08-15 03:50:00|629.58|619.18|630.33|619.93|630.64|620.24|629.47|619.07|139
1692071700000|2023-08-15 03:55:00|630.46|620.06|631.19|620.79|631.39|620.99|630.25|619.85|225
1692072000000|2023-08-15 04:00:00|631.07|620.67|631.63|621.23|631.71|621.31|630.55|620.15|273
1692072300000|2023-08-15 04:05:00|631.66|621.26|631.65|621.25|632.24|621.84|631.41|621.01|242
1692072600000|2023-08-15 04:10:00|631.69|621.29|631.09|620.69|631.75|621.35|631.04|620.64|148
1692072900000|2023-08-15 04:15:00|631.05|620.65|630.75|620.35|631.76|621.36|630.65|620.25|149
1692073200000|2023-08-15 04:20:00|630.65|620.25|630.47|620.07|630.8|620.4|630.28|619.88|81
1692073500000|2023-08-15 04:25:00|630.38|619.98|630.03|619.63|630.6|620.2|629.83|619.43|164
1692073800000|2023-08-15 04:30:00|630|619.6|629.55|619.15|630.18|619.78|628.96|618.56|167
1692074100000|2023-08-15 04:35:00|629.58|619.18|628.96|618.56|629.99|619.59|628.45|618.05|270
1692074400000|2023-08-15 04:40:00|628.98|618.58|628.36|617.96|629.06|618.66|628.22|617.82|180
1692074700000|2023-08-15 04:45:00|628.45|618.05|629.08|618.68|629.75|619.35|628.29|617.89|216
1692075000000|2023-08-15 04:50:00|629.12|618.72|628.92|618.52|629.5|619.1|628.59|618.19|131
1692075300000|2023-08-15 04:55:00|628.88|618.48|629.29|618.89|629.49|619.09|628.85|618.45|174
1692075600000|2023-08-15 05:00:00|629.33|618.93|629.08|618.68|629.34|618.94|628.85|618.45|88
1692075900000|2023-08-15 05:05:00|628.94|618.54|628.69|618.29|629.19|618.79|628.25|617.85|155
1692076200000|2023-08-15 05:10:00|628.67|618.27|627.7|617.3|628.79|618.39|627.33|616.93|190
1692076500000|2023-08-15 05:15:00|627.61|617.21|628.27|617.87|629.22|618.82|627.41|617.01|192
1692076800000|2023-08-15 05:20:00|628.21|617.81|629.27|618.87|629.62|619.22|628.21|617.81|264
1692077100000|2023-08-15 05:25:00|629.28|618.88|629.53|619.13|629.93|619.53|628.85|618.45|220
1692077400000|2023-08-15 05:30:00|629.49|619.09|628.99|618.59|630.07|619.67|628.99|618.59|197
1692077700000|2023-08-15 05:35:00|628.98|618.58|628.29|617.89|629.39|618.99|628.2|617.8|197
1692078000000|2023-08-15 05:40:00|628.45|618.05|626.9|616.5|628.84|618.44|626.82|616.42|342
1692078300000|2023-08-15 05:45:00|627.13|616.73|626.93|616.53|627.38|616.98|626.54|616.14|221
1692078600000|2023-08-15 05:50:00|626.94|616.54|626.17|615.77|626.98|616.58|625.53|615.13|310
1692078900000|2023-08-15 05:55:00|625.96|615.56|625.84|615.44|626.17|615.77|625.13|614.73|261
1692079200000|2023-08-15 06:00:00|625.8|615.4|627.33|616.93|627.61|617.21|625.23|614.83|391
1692079500000|2023-08-15 06:05:00|627.28|616.88|627.52|617.12|627.85|617.45|626.57|616.17|206
1692079800000|2023-08-15 06:10:00|627.95|617.55|627.48|617.08|627.95|617.55|627.15|616.75|113
1692080100000|2023-08-15 06:15:00|627.5|617.1|627.04|616.64|627.59|617.19|626.45|616.05|148
1692080400000|2023-08-15 06:20:00|626.87|616.47|627.67|617.27|627.88|617.48|626.5|616.1|178
1692080700000|2023-08-15 06:25:00|627.7|617.3|627.23|616.83|628.31|617.91|626.85|616.45|249
1692081000000|2023-08-15 06:30:00|627.13|616.73|627.3|616.9|627.99|617.59|626.82|616.42|214
1692081300000|2023-08-15 06:35:00|627.45|617.05|627.35|616.95|628.4|618|627.18|616.78|211
1692081600000|2023-08-15 06:40:00|627.34|616.94|627.97|617.57|628.29|617.89|626.64|616.24|261
1692081900000|2023-08-15 06:45:00|628.1|617.7|628.39|617.99|628.61|618.21|627.3|616.9|277
1692082200000|2023-08-15 06:50:00|628.35|617.95|629.15|618.75|629.55|619.15|628.25|617.85|171
1692082500000|2023-08-15 06:55:00|629.24|618.84|629.05|618.65|629.65|619.25|628.55|618.15|131
1692082800000|2023-08-15 07:00:00|629.15|618.75|629.58|619.18|629.85|619.45|628.64|618.24|293
1692083100000|2023-08-15 07:05:00|629.77|619.37|630.3|619.9|630.43|620.03|629.47|619.07|268
1692083400000|2023-08-15 07:10:00|630.16|619.76|629.97|619.57|630.49|620.09|629.62|619.22|140
1692083700000|2023-08-15 07:15:00|629.93|619.53|629.07|618.67|630.14|619.74|628.43|618.03|292
1692084000000|2023-08-15 07:20:00|629.06|618.66|627.69|617.29|629.28|618.88|627.32|616.92|372
1692084300000|2023-08-15 07:25:00|627.73|617.33|626.54|616.14|627.73|617.33|625.63|615.23|314
1692084600000|2023-08-15 07:30:00|626.49|616.09|626|615.6|626.86|616.46|625.39|614.99|423
1692084900000|2023-08-15 07:35:00|626.09|615.69|626.28|615.88|626.92|616.52|625.35|614.95|318
1692085200000|2023-08-15 07:40:00|626.34|615.94|627.87|617.47|628.05|617.65|626.04|615.64|258
1692085500000|2023-08-15 07:45:00|627.77|617.37|628.55|618.15|628.55|618.15|627.5|617.1|336
1692085800000|2023-08-15 07:50:00|628.3|617.9|627.94|617.54|628.85|618.45|627.2|616.8|186
1692086100000|2023-08-15 07:55:00|628.06|617.66|628.22|617.82|628.4|618|627.58|617.18|355
1692086400000|2023-08-15 08:00:00|628.25|617.85|628.88|618.48|629.05|618.65|627.81|617.41|403
1692086700000|2023-08-15 08:05:00|628.66|618.26|629.31|618.91|629.47|619.07|628.3|617.9|356
1692087000000|2023-08-15 08:10:00|629.27|618.87|629.84|619.44|630.22|619.82|629.08|618.68|287
1692087300000|2023-08-15 08:15:00|629.93|619.53|629.59|619.19|630.2|619.8|629.25|618.85|256
1692087600000|2023-08-15 08:20:00|629.72|619.32|630.13|619.73|630.2|619.8|629|618.6|272
1692087900000|2023-08-15 08:25:00|629.98|619.58|630.28|619.88|630.5|620.1|629.85|619.45|199
1692088200000|2023-08-15 08:30:00|630.43|620.03|631.18|620.78|631.47|621.07|629.72|619.32|265
1692088500000|2023-08-15 08:35:00|631.09|620.69|631.91|621.51|631.94|621.54|630.99|620.59|331
1692088800000|2023-08-15 08:40:00|631.62|621.22|631.33|620.93|631.91|621.51|630.55|620.15|333
1692089100000|2023-08-15 08:45:00|631.25|620.85|631.17|620.77|631.67|621.27|630.5|620.1|283
1692089400000|2023-08-15 08:50:00|631.04|620.64|630.64|620.24|631.79|621.39|630.64|620.24|238
1692089700000|2023-08-15 08:55:00|630.68|620.28|631.41|621.01|631.75|621.35|630.34|619.94|270
1692090000000|2023-08-15 09:00:00|631.44|621.04|630.36|619.96|631.6|621.2|629.55|619.15|398
1692090300000|2023-08-15 09:05:00|630.65|620.25|630.11|619.71|630.65|620.25|629.65|619.25|126
1692090600000|2023-08-15 09:10:00|630.16|619.76|629.63|619.23|630.22|619.82|629.4|619|124
1692090900000|2023-08-15 09:15:00|629.67|619.27|629.02|618.62|629.78|619.38|628.47|618.07|158
1692091200000|2023-08-15 09:20:00|629.07|618.67|630.43|620.03|630.55|620.15|628.99|618.59|311
1692091500000|2023-08-15 09:25:00|630.59|620.19|630.27|619.87|630.8|620.4|630.02|619.62|170
1692091800000|2023-08-15 09:30:00|630.26|619.86|629.71|619.31|630.56|620.16|629.4|619|209
1692092100000|2023-08-15 09:35:00|629.67|619.27|629.3|618.9|630.22|619.82|629.22|618.82|196
1692092400000|2023-08-15 09:40:00|629.29|618.89|628.61|618.21|629.42|619.02|628.2|617.8|305
1692092700000|2023-08-15 09:45:00|628.63|618.23|628|617.6|628.73|618.33|627.8|617.4|121
1692093000000|2023-08-15 09:50:00|627.8|617.4|628.14|617.74|628.55|618.15|627.65|617.25|173
1692093300000|2023-08-15 09:55:00|628.03|617.63|628.72|618.32|629.12|618.72|628.03|617.63|194
1692093600000|2023-08-15 10:00:00|628.64|618.24|628.81|618.41|629.19|618.79|628.06|617.66|284
1692093900000|2023-08-15 10:05:00|628.82|618.42|627.82|617.42|629.02|618.62|627.66|617.26|310
1692094200000|2023-08-15 10:10:00|627.8|617.4|626.16|615.76|627.9|617.5|625.66|615.26|378
1692094500000|2023-08-15 10:15:00|626.15|615.75|625.82|615.42|626.39|615.99|625.45|615.05|167
1692094800000|2023-08-15 10:20:00|625.79|615.39|626.05|615.65|626.25|615.85|625.15|614.75|106
1692095100000|2023-08-15 10:25:00|626.11|615.71|626.85|616.45|627.03|616.63|625.72|615.32|122
1692095400000|2023-08-15 10:30:00|626.93|616.53|627.17|616.77|627.32|616.92|626.3|615.9|114
1692095700000|2023-08-15 10:35:00|627.11|616.71|626.78|616.38|627.5|617.1|626.52|616.12|169
1692096000000|2023-08-15 10:40:00|626.75|616.35|626.68|616.28|627.2|616.8|626.65|616.25|191
1692096300000|2023-08-15 10:45:00|626.74|616.34|626.39|615.99|627.06|616.66|626.15|615.75|231
1692096600000|2023-08-15 10:50:00|626.48|616.08|626.06|615.66|627|616.6|626.02|615.62|199
1692096900000|2023-08-15 10:55:00|626.03|615.63|626.61|616.21|626.73|616.33|625.91|615.51|146
1692097200000|2023-08-15 11:00:00|626.64|616.24|626.12|615.72|626.76|616.36|625.6|615.2|92
1692097500000|2023-08-15 11:05:00|626.03|615.63|625.86|615.46|626.39|615.99|625.59|615.19|240
1692097800000|2023-08-15 11:10:00|625.81|615.41|626.36|615.96|626.54|616.14|625.54|615.14|188
1692098100000|2023-08-15 11:15:00|626.41|616.01|625.83|615.43|626.48|616.08|625.5|615.1|186
1692098400000|2023-08-15 11:20:00|625.78|615.38|626.47|616.07|626.5|616.1|625.45|615.05|152
1692098700000|2023-08-15 11:25:00|626.49|616.09|626.19|615.79|626.77|616.37|625.95|615.55|192
1692099000000|2023-08-15 11:30:00|626.24|615.84|624.82|614.42|626.49|616.09|624.53|614.13|359
1692099300000|2023-08-15 11:35:00|624.81|614.41|625.04|614.64|625.98|615.58|624.5|614.1|298
1692099600000|2023-08-15 11:40:00|625.22|614.82|625.65|615.25|626.09|615.69|624.65|614.25|305
1692099900000|2023-08-15 11:45:00|625.93|615.53|624.5|614.1|625.95|615.55|624.45|614.05|120
1692100200000|2023-08-15 11:50:00|624.95|614.55|625.29|614.89|625.71|615.31|624.5|614.1|233
1692100500000|2023-08-15 11:55:00|625.27|614.87|624.88|614.48|625.63|615.23|624.07|613.67|266
1692100800000|2023-08-15 12:00:00|624.76|614.36|625.27|614.87|625.79|615.39|624.17|613.77|392
1692101100000|2023-08-15 12:05:00|625.19|614.79|626.06|615.66|626.46|616.06|624.7|614.3|302
1692101400000|2023-08-15 12:10:00|626.04|615.64|627.41|617.01|627.86|617.46|626|615.6|314
1692101700000|2023-08-15 12:15:00|627.44|617.04|628.41|618.01|628.61|618.21|627.1|616.7|179
1692102000000|2023-08-15 12:20:00|628.46|618.06|628.61|618.21|629|618.6|628|617.6|182
1692102300000|2023-08-15 12:25:00|628.63|618.23|628.87|618.47|629.03|618.63|628.06|617.66|220
1692102600000|2023-08-15 12:30:00|628.88|618.48|628.99|618.59|629.2|618.8|628.25|617.85|406
1692102900000|2023-08-15 12:35:00|629.11|618.71|630.17|619.77|630.41|620.01|628.79|618.39|324
1692103200000|2023-08-15 12:40:00|630.2|619.8|629.93|619.53|630.24|619.84|629.47|619.07|191
1692103500000|2023-08-15 12:45:00|629.95|619.55|630.26|619.86|630.65|620.25|629.09|618.69|254
1692103800000|2023-08-15 12:50:00|630.11|619.71|629.4|619|630.11|619.71|629.09|618.69|263
1692104100000|2023-08-15 12:55:00|629.47|619.07|629.31|618.91|629.48|619.08|628.65|618.25|254
1692104400000|2023-08-15 13:00:00|629.25|618.85|629.31|618.91|629.85|619.45|628.97|618.57|291
1692104700000|2023-08-15 13:05:00|629.36|618.96|629.82|619.42|630|619.6|629.2|618.8|164
1692105000000|2023-08-15 13:10:00|629.8|619.4|630.28|619.88|630.41|620.01|629.7|619.3|216
1692105300000|2023-08-15 13:15:00|630.24|619.84|632.45|622.05|632.85|622.45|630.1|619.7|241
1692105600000|2023-08-15 13:20:00|632.25|621.85|632.7|622.3|633.29|622.89|631.84|621.44|384
1692105900000|2023-08-15 13:25:00|632.73|622.33|633.67|623.27|633.87|623.47|632.5|622.1|268
1692106200000|2023-08-15 13:30:00|633.66|623.26|632.8|622.4|633.89|623.49|632.42|622.02|453
1692106500000|2023-08-15 13:35:00|632.91|622.51|631.98|621.58|633.13|622.73|631.76|621.36|223
1692106800000|2023-08-15 13:40:00|631.99|621.59|632.8|622.4|633.04|622.64|631.29|620.89|323
1692107100000|2023-08-15 13:45:00|632.78|622.38|633.13|622.73|633.24|622.84|632.15|621.75|389
1692107400000|2023-08-15 13:50:00|633.17|622.77|632.78|622.38|633.42|623.02|632.67|622.27|316
1692107700000|2023-08-15 13:55:00|632.89|622.49|631.73|621.33|633|622.6|631.1|620.7|274
1692108000000|2023-08-15 14:00:00|631.45|621.05|632.3|621.9|632.98|622.58|631.3|620.9|395
1692108300000|2023-08-15 14:05:00|632.27|621.87|633.33|622.93|633.33|622.93|629.8|619.4|674
1692108600000|2023-08-15 14:10:00|633.17|622.77|633.51|623.11|634.25|623.85|633.14|622.74|451
1692108900000|2023-08-15 14:15:00|633.19|622.79|633.23|622.83|634.47|624.07|633.05|622.65|445
1692109200000|2023-08-15 14:20:00|633.22|622.82|632.84|622.44|634.41|624.01|632.4|622|318
1692109500000|2023-08-15 14:25:00|632.82|622.42|632.02|621.62|633.52|623.12|631.85|621.45|428
1692109800000|2023-08-15 14:30:00|631.91|621.51|632.59|622.19|633.35|622.95|631.75|621.35|450
1692110100000|2023-08-15 14:35:00|632.6|622.2|632.75|622.35|633.35|622.95|631.6|621.2|224
1692110400000|2023-08-15 14:40:00|632.72|622.32|631.88|621.48|632.72|622.32|631.57|621.17|226
1692110700000|2023-08-15 14:45:00|631.9|621.5|631.48|621.08|631.9|621.5|630.85|620.45|354
1692111000000|2023-08-15 14:50:00|631.5|621.1|631.36|620.96|631.88|621.48|630.93|620.53|275
1692111300000|2023-08-15 14:55:00|631.35|620.95|631.26|620.86|631.7|621.3|630.6|620.2|241
1692111600000|2023-08-15 15:00:00|631.19|620.79|630.32|619.92|631.55|621.15|630.07|619.67|349
1692111900000|2023-08-15 15:05:00|630.5|620.1|630.29|619.89|630.68|620.28|629.94|619.54|181
1692112200000|2023-08-15 15:10:00|630.31|619.91|630.3|619.9|630.49|620.09|629.8|619.4|136
1692112500000|2023-08-15 15:15:00|630.33|619.93|628.38|617.98|630.48|620.08|628.38|617.98|339
1692112800000|2023-08-15 15:20:00|628.34|617.94|629.65|619.25|629.81|619.41|628.05|617.65|435
1692113100000|2023-08-15 15:25:00|629.66|619.26|631.01|620.61|631.07|620.67|629.48|619.08|333
1692113400000|2023-08-15 15:30:00|631|620.6|629.99|619.59|631.03|620.63|629.4|619|315
1692113700000|2023-08-15 15:35:00|630|619.6|629.02|618.62|630.59|620.19|628.75|618.35|357
1692114000000|2023-08-15 15:40:00|628.87|618.47|627.9|617.5|628.92|618.52|627.63|617.23|436
1692114300000|2023-08-15 15:45:00|627.97|617.57|629.51|619.11|629.93|619.53|627.87|617.47|463
1692114600000|2023-08-15 15:50:00|629.65|619.25|628.45|618.05|629.92|619.52|628.05|617.65|206
1692114900000|2023-08-15 15:55:00|628.5|618.1|629.42|619.02|629.5|619.1|628|617.6|365
1692115200000|2023-08-15 16:00:00|629.43|619.03|629.48|619.08|630.04|619.64|628.5|618.1|475
1692115500000|2023-08-15 16:05:00|629.5|619.1|629.25|618.85|630.06|619.66|629.14|618.74|252
1692115800000|2023-08-15 16:10:00|629.39|618.99|628|617.6|629.42|619.02|627.8|617.4|224
1692116100000|2023-08-15 16:15:00|628.04|617.64|629.41|619.01|629.84|619.44|627.86|617.46|314
1692116400000|2023-08-15 16:20:00|629.4|619|629.72|619.32|630.4|620|629.29|618.89|313
1692116700000|2023-08-15 16:25:00|630.15|619.75|631.45|621.05|631.95|621.55|629.43|619.03|294
1692117000000|2023-08-15 16:30:00|631.5|621.1|630.21|619.81|631.69|621.29|630.01|619.61|212
1692117300000|2023-08-15 16:35:00|630.31|619.91|629.53|619.13|630.31|619.91|629.13|618.73|323
1692117600000|2023-08-15 16:40:00|629.56|619.16|629.12|618.72|629.76|619.36|628.66|618.26|378
1692117900000|2023-08-15 16:45:00|629.11|618.71|629.06|618.66|629.55|619.15|628.45|618.05|362
1692118200000|2023-08-15 16:50:00|629.04|618.64|630.37|619.97|630.85|620.45|628.87|618.47|311
1692118500000|2023-08-15 16:55:00|630.42|620.02|629.97|619.57|630.87|620.47|629.85|619.45|194
1692118800000|2023-08-15 17:00:00|630.05|619.65|630.72|620.32|630.72|620.32|629.3|618.9|171
1692119100000|2023-08-15 17:05:00|630.65|620.25|630.64|620.24|631.39|620.99|630.2|619.8|216
1692119400000|2023-08-15 17:10:00|630.78|620.38|629.52|619.12|631|620.6|629.43|619.03|198
1692119700000|2023-08-15 17:15:00|629.53|619.13|629.59|619.19|629.77|619.37|629.24|618.84|186
1692120000000|2023-08-15 17:20:00|629.55|619.15|629.36|618.96|629.63|619.23|628.88|618.48|188
1692120300000|2023-08-15 17:25:00|629.33|618.93|629.31|618.91|629.39|618.99|628.65|618.25|105
1692120600000|2023-08-15 17:30:00|629.28|618.88|629.37|618.97|629.73|619.33|629.03|618.63|103
1692120900000|2023-08-15 17:35:00|629.18|618.78|628.82|618.42|629.45|619.05|628.52|618.12|129
1692121200000|2023-08-15 17:40:00|628.81|618.41|628.45|618.05|628.82|618.42|627.85|617.45|58
1692121500000|2023-08-15 17:45:00|628.2|617.8|627.75|617.35|628.45|618.05|627.75|617.35|32
1692121800000|2023-08-15 17:50:00|628.11|617.71|627.83|617.43|628.11|617.71|627.45|617.05|71
1692122100000|2023-08-15 17:55:00|627.79|617.39|627.66|617.26|627.97|617.57|627.5|617.1|78
1692122400000|2023-08-15 18:00:00|627.88|617.48|627.32|616.92|627.9|617.5|627.05|616.65|144
1692122700000|2023-08-15 18:05:00|627.28|616.88|626.06|615.66|627.32|616.92|625.13|614.73|263
1692123000000|2023-08-15 18:10:00|626.11|615.71|625.49|615.09|626.65|616.25|625.08|614.68|297
1692123300000|2023-08-15 18:15:00|625.35|614.95|627.6|617.2|627.83|617.43|624.32|613.92|408
1692123600000|2023-08-15 18:20:00|627.85|617.45|627.87|617.47|628.28|617.88|627.54|617.14|134
1692123900000|2023-08-15 18:25:00|627.85|617.45|627.54|617.14|627.89|617.49|627.29|616.89|122
1692124200000|2023-08-15 18:30:00|627.78|617.38|628.01|617.61|628.02|617.62|627.25|616.85|121
1692124500000|2023-08-15 18:35:00|627.91|617.51|628.4|618|628.68|618.28|627.91|617.51|200
1692124800000|2023-08-15 18:40:00|628.33|617.93|628.28|617.88|628.38|617.98|627.62|617.22|194
1692125100000|2023-08-15 18:45:00|628.26|617.86|628.65|618.25|629.11|618.71|627.87|617.47|180
1692125400000|2023-08-15 18:50:00|628.55|618.15|629.86|619.46|629.96|619.56|628.55|618.15|140
1692125700000|2023-08-15 18:55:00|629.9|619.5|628.38|617.98|629.92|619.52|628.16|617.76|308
1692126000000|2023-08-15 19:00:00|628.37|617.97|627.15|616.75|628.72|618.32|627.15|616.75|220
1692126300000|2023-08-15 19:05:00|627.65|617.25|608.7|598.3|627.65|617.25|602.66|592.26|919
1692126600000|2023-08-15 19:10:00|608.79|598.39|607.26|596.86|611.76|601.36|604.01|593.61|1075
1692126900000|2023-08-15 19:15:00|607.27|596.87|609.9|599.5|611.04|600.64|606.47|596.07|1024
1692127200000|2023-08-15 19:20:00|609.96|599.56|606.18|595.78|610.31|599.91|606.1|595.7|974
1692127500000|2023-08-15 19:25:00|606.2|595.8|601.56|591.16|606.22|595.82|601.11|590.71|950
1692127800000|2023-08-15 19:30:00|601.6|591.2|601.66|591.26|603.75|593.35|599.79|589.39|927
1692128100000|2023-08-15 19:35:00|601.69|591.29|600.35|589.95|604.08|593.68|600.35|589.95|844
1692128400000|2023-08-15 19:40:00|600.34|589.94|600.55|590.15|601.22|590.82|599.52|589.12|807
1692128700000|2023-08-15 19:45:00|600.54|590.14|600.53|590.13|601.24|590.84|598.94|588.54|810
1692129000000|2023-08-15 19:50:00|600.56|590.16|603.13|592.73|603.22|592.82|599.76|589.36|748
1692129300000|2023-08-15 19:55:00|603.16|592.76|602.34|591.94|603.61|593.21|601.99|591.59|560
1692129600000|2023-08-15 20:00:00|602.37|591.97|600.62|590.22|602.37|591.97|600.34|589.94|706
1692129900000|2023-08-15 20:05:00|600.63|590.23|603.09|592.69|603.19|592.79|600.6|590.2|672
1692130200000|2023-08-15 20:10:00|603.1|592.7|605.22|594.82|605.79|595.39|602.99|592.59|572
1692130500000|2023-08-15 20:15:00|605.23|594.83|605.53|595.13|605.91|595.51|604.8|594.4|472
1692130800000|2023-08-15 20:20:00|605.55|595.15|606.51|596.11|606.58|596.18|604.85|594.45|551
1692131100000|2023-08-15 20:25:00|606.48|596.08|608.2|597.8|608.2|597.8|606.28|595.88|338
1692131400000|2023-08-15 20:30:00|608.19|597.79|608.8|598.4|609.16|598.76|607.4|597|373
1692131700000|2023-08-15 20:35:00|608.91|598.51|605.91|595.51|609.05|598.65|605.28|594.88|253
1692132000000|2023-08-15 20:40:00|605.98|595.58|606.39|595.99|606.83|596.43|605.5|595.1|373
1692132300000|2023-08-15 20:45:00|606.41|596.01|607.91|597.51|607.93|597.53|606.09|595.69|392
1692132600000|2023-08-15 20:50:00|607.89|597.49|605.67|595.27|607.89|597.49|604.87|594.47|496
1692132900000|2023-08-15 20:55:00|605.7|595.3|605.01|594.61|606.31|595.91|604.67|594.27|445
1692133200000|2023-08-15 21:00:00|605.03|594.63|604.45|594.05|605.15|594.75|604.27|593.87|202
1692133500000|2023-08-15 21:05:00|604.44|594.04|603.65|593.25|604.45|594.05|603.55|593.15|223
1692133800000|2023-08-15 21:10:00|603.66|593.26|603.71|593.31|603.8|593.4|603.26|592.86|228
1692134100000|2023-08-15 21:15:00|603.72|593.32|603.69|593.29|603.75|593.35|603.56|593.16|143
1692134400000|2023-08-15 21:20:00|603.7|593.3|604.53|594.13|604.53|594.13|603.68|593.28|170
1692134700000|2023-08-15 21:25:00|604.54|594.14|604.82|594.42|604.82|594.42|604.48|594.08|60
1692135000000|2023-08-15 21:30:00|604.83|594.43|604.82|594.42|604.86|594.46|604.73|594.33|44
1692135300000|2023-08-15 21:35:00|604.8|594.4|604.39|593.99|605.18|594.78|603.98|593.58|258
1692135600000|2023-08-15 21:40:00|604.4|594|604.31|593.91|604.72|594.32|604.18|593.78|99
1692135900000|2023-08-15 21:45:00|604.29|593.89|604.18|593.78|604.29|593.89|603.91|593.51|113
1692136200000|2023-08-15 21:50:00|604.17|593.77|604.25|593.85|604.35|593.95|604.08|593.68|90
1692136500000|2023-08-15 21:55:00|604.29|593.89|604.57|594.17|604.57|594.17|604.12|593.72|174
1692136800000|2023-08-15 22:00:00|604.62|594.22|603.78|593.38|604.8|594.4|603.65|593.25|265
1692137100000|2023-08-15 22:05:00|603.74|593.34|602.17|591.77|603.74|593.34|602.03|591.63|189
1692137400000|2023-08-15 22:10:00|602.1|591.7|603.48|593.08|603.49|593.09|602.1|591.7|185
1692137700000|2023-08-15 22:15:00|603.4|593|603.86|593.46|604.03|593.63|603.37|592.97|188
1692138000000|2023-08-15 22:20:00|603.91|593.51|604.54|594.14|605.05|594.65|603.91|593.51|208
1692138300000|2023-08-15 22:25:00|604.42|594.02|603.06|592.66|604.42|594.02|602.95|592.55|265
1692138600000|2023-08-15 22:30:00|603.05|592.65|602.2|591.8|603.53|593.13|602.11|591.71|302
1692138900000|2023-08-15 22:35:00|602.05|591.65|600.37|589.97|602.29|591.89|600.13|589.73|254
1692139200000|2023-08-15 22:40:00|600.32|589.92|600.51|590.11|600.77|590.37|600.24|589.84|183
1692139500000|2023-08-15 22:45:00|600.49|590.09|600.35|589.95|600.95|590.55|600.24|589.84|296
1692139800000|2023-08-15 22:50:00|600.34|589.94|600.62|590.22|600.74|590.34|600.15|589.75|230
1692140100000|2023-08-15 22:55:00|600.6|590.2|600.96|590.56|601.06|590.66|600.15|589.75|239
1692140400000|2023-08-15 23:00:00|601|590.6|601.79|591.39|601.95|591.55|600.7|590.3|299
1692140700000|2023-08-15 23:05:00|601.71|591.31|602.66|592.26|602.71|592.31|601.55|591.15|170
1692141000000|2023-08-15 23:10:00|602.67|592.27|602.49|592.09|602.85|592.45|602.08|591.68|215
1692141300000|2023-08-15 23:15:00|602.57|592.17|600.87|590.47|602.57|592.17|600.84|590.44|242
1692141600000|2023-08-15 23:20:00|600.88|590.48|600.49|590.09|600.94|590.54|600.3|589.9|290
1692141900000|2023-08-15 23:25:00|600.53|590.13|599.8|589.4|600.58|590.18|599.65|589.25|238
1692142200000|2023-08-15 23:30:00|599.79|589.39|599.79|589.39|600.07|589.67|599.61|589.21|129
1692142500000|2023-08-15 23:35:00|599.68|589.28|600.37|589.97|600.76|590.36|599.55|589.15|139
1692142800000|2023-08-15 23:40:00|600.43|590.03|600.99|590.59|601.08|590.68|600.3|589.9|228
1692143100000|2023-08-15 23:45:00|600.98|590.58|601.14|590.74|601.43|591.03|600.52|590.12|228
1692143400000|2023-08-15 23:50:00|601.15|590.75|601.37|590.97|602.29|591.89|601.07|590.67|283
1692143700000|2023-08-15 23:55:00|601.4|591|600.2|589.8|601.47|591.07|600.19|589.79|174
1692144000000|2023-08-16 00:00:00|600.22|589.82|599.2|588.8|600.25|589.85|598.8|588.4|245
1692144300000|2023-08-16 00:05:00|598.9|588.5|599.03|588.63|599.68|589.28|598.85|588.45|217
1692144600000|2023-08-16 00:10:00|599.07|588.67|598.97|588.57|599.35|588.95|598.7|588.3|184
1692144900000|2023-08-16 00:15:00|599.02|588.62|599.56|589.16|599.71|589.31|598.75|588.35|168
1692145200000|2023-08-16 00:20:00|599.59|589.19|598.7|588.3|599.75|589.35|598.68|588.28|229
1692145500000|2023-08-16 00:25:00|598.69|588.29|597.59|587.19|598.74|588.34|597.34|586.94|238
1692145800000|2023-08-16 00:30:00|597.61|587.21|597.05|586.65|597.76|587.36|596.95|586.55|249
1692146100000|2023-08-16 00:35:00|597.01|586.61|595.33|584.93|597.09|586.69|595.13|584.73|252
1692146400000|2023-08-16 00:40:00|595.37|584.97|595.77|585.37|596.05|585.65|595|584.6|209
1692146700000|2023-08-16 00:45:00|595.75|585.35|596.37|585.97|596.7|586.3|595.32|584.92|339
1692147000000|2023-08-16 00:50:00|596.39|585.99|596.69|586.29|596.86|586.46|596.21|585.81|194
1692147300000|2023-08-16 00:55:00|596.77|586.37|596.33|585.93|596.95|586.55|596.32|585.92|188
1692147600000|2023-08-16 01:00:00|596.35|585.95|593.37|582.97|596.35|585.95|593.19|582.79|322
1692147900000|2023-08-16 01:05:00|593.29|582.89|592.55|582.15|593.58|583.18|592.41|582.01|312
1692148200000|2023-08-16 01:10:00|592.57|582.17|593.31|582.91|593.72|583.32|592.54|582.14|210
1692148500000|2023-08-16 01:15:00|593.25|582.85|594.47|584.07|594.47|584.07|593.04|582.64|240
1692148800000|2023-08-16 01:20:00|594.48|584.08|595.25|584.85|595.63|585.23|594.47|584.07|294
1692149100000|2023-08-16 01:25:00|595.56|585.16|595.5|585.1|595.9|585.5|595.01|584.61|238
1692149400000|2023-08-16 01:30:00|595.49|585.09|595.19|584.79|595.95|585.55|594.85|584.45|243
1692149700000|2023-08-16 01:35:00|595.12|584.72|595.03|584.63|595.65|585.25|594.23|583.83|216
1692150000000|2023-08-16 01:40:00|594.96|584.56|596.37|585.97|596.37|585.97|594.57|584.17|312
1692150300000|2023-08-16 01:45:00|596.34|585.94|596.49|586.09|596.85|586.45|595.84|585.44|213
1692150600000|2023-08-16 01:50:00|596.47|586.07|596.78|586.38|596.98|586.58|596.21|585.81|319
1692150900000|2023-08-16 01:55:00|596.8|586.4|596.56|586.16|597.01|586.61|596.1|585.7|234
1692151200000|2023-08-16 02:00:00|596.53|586.13|595.83|585.43|596.85|586.45|595.76|585.36|240
1692151500000|2023-08-16 02:05:00|595.82|585.42|596.22|585.82|596.29|585.89|595.55|585.15|255
1692151800000|2023-08-16 02:10:00|596.14|585.74|597.33|586.93|597.68|587.28|596.01|585.61|191
1692152100000|2023-08-16 02:15:00|597.36|586.96|597.47|587.07|597.65|587.25|596.86|586.46|141
1692152400000|2023-08-16 02:20:00|597.51|587.11|597.12|586.72|597.89|587.49|596.95|586.55|204
1692152700000|2023-08-16 02:25:00|597.09|586.69|595.8|585.4|597.2|586.8|595.68|585.28|243
1692153000000|2023-08-16 02:30:00|595.71|585.31|595.61|585.21|596.07|585.67|595.29|584.89|215
1692153300000|2023-08-16 02:35:00|595.66|585.26|595.54|585.14|595.73|585.33|595.05|584.65|155
1692153600000|2023-08-16 02:40:00|595.58|585.18|596.55|586.15|596.78|586.38|595.45|585.05|166
1692153900000|2023-08-16 02:45:00|596.7|586.3|597.39|586.99|597.56|587.16|596.51|586.11|127
1692154200000|2023-08-16 02:50:00|597.3|586.9|597.07|586.67|597.57|587.17|596.93|586.53|149
1692154500000|2023-08-16 02:55:00|596.95|586.55|596.94|586.54|597.54|587.14|596.75|586.35|203
1692154800000|2023-08-16 03:00:00|596.91|586.51|597.08|586.68|597.17|586.77|596.43|586.03|212
1692155100000|2023-08-16 03:05:00|597.07|586.67|596.9|586.5|597.55|587.15|596.55|586.15|170
1692155400000|2023-08-16 03:10:00|597.05|586.65|597.11|586.71|597.49|587.09|596.2|585.8|177
1692155700000|2023-08-16 03:15:00|597.08|586.68|596.45|586.05|597.49|587.09|596.45|586.05|209
1692156000000|2023-08-16 03:20:00|596.61|586.21|595.57|585.17|596.73|586.33|595.38|584.98|229
1692156300000|2023-08-16 03:25:00|595.59|585.19|594.66|584.26|595.78|585.38|594.39|583.99|230
1692156600000|2023-08-16 03:30:00|594.68|584.28|594.25|583.85|595.05|584.65|593.7|583.3|277
1692156900000|2023-08-16 03:35:00|594.37|583.97|594.81|584.41|595.07|584.67|594.25|583.85|196
1692157200000|2023-08-16 03:40:00|594.85|584.45|594.47|584.07|595.2|584.8|594.35|583.95|159
1692157500000|2023-08-16 03:45:00|594.39|583.99|593.64|583.24|594.89|584.49|593.26|582.86|267
1692157800000|2023-08-16 03:50:00|593.62|583.22|592.94|582.54|593.77|583.37|592.58|582.18|164
1692158100000|2023-08-16 03:55:00|592.45|582.05|592.55|582.15|593.03|582.63|592.35|581.95|73
1692158400000|2023-08-16 04:00:00|592.64|582.24|592.32|581.92|593.17|582.77|592.2|581.8|162
1692158700000|2023-08-16 04:05:00|592.42|582.02|593.16|582.76|593.54|583.14|592.1|581.7|225
1692159000000|2023-08-16 04:10:00|593.2|582.8|593|582.6|593.39|582.99|592.35|581.95|208
1692159300000|2023-08-16 04:15:00|593.02|582.62|593.03|582.63|593.19|582.79|592.58|582.18|145
1692159600000|2023-08-16 04:20:00|593.05|582.65|593.08|582.68|593.51|583.11|592.79|582.39|163
1692159900000|2023-08-16 04:25:00|593.05|582.65|593.59|583.19|593.79|583.39|592.4|582|178
1692160200000|2023-08-16 04:30:00|593.6|583.2|592.63|582.23|593.7|583.3|592.1|581.7|333
1692160500000|2023-08-16 04:35:00|592.62|582.22|592.61|582.21|592.76|582.36|592.31|581.91|204
1692160800000|2023-08-16 04:40:00|592.65|582.25|592.77|582.37|592.77|582.37|592.43|582.03|86
1692161100000|2023-08-16 04:45:00|592.82|582.42|591.23|580.83|592.89|582.49|591.15|580.75|227
1692161400000|2023-08-16 04:50:00|591.17|580.77|590.94|580.54|591.35|580.95|589.95|579.55|401
1692161700000|2023-08-16 04:55:00|590.99|580.59|590.1|579.7|591.12|580.72|590.1|579.7|327
1692162000000|2023-08-16 05:00:00|590.45|580.05|589.72|579.32|590.57|580.17|589.1|578.7|226
1692162300000|2023-08-16 05:05:00|589.79|579.39|590.91|580.51|591.06|580.66|589.34|578.94|380
1692162600000|2023-08-16 05:10:00|590.93|580.53|592.85|582.45|592.9|582.5|590.61|580.21|239
1692162900000|2023-08-16 05:15:00|592.75|582.35|591.2|580.8|592.75|582.35|590.5|580.1|198
1692163200000|2023-08-16 05:20:00|591.28|580.88|590.56|580.16|591.51|581.11|590|579.6|441
1692163500000|2023-08-16 05:25:00|590|579.6|591.19|580.79|591.7|581.3|589.9|579.5|233
1692163800000|2023-08-16 05:30:00|591.02|580.62|590.6|580.2|591.39|580.99|590.58|580.18|304
1692164100000|2023-08-16 05:35:00|590.7|580.3|589.45|579.05|590.7|580.3|589.35|578.95|472
1692164400000|2023-08-16 05:40:00|589.57|579.17|589.81|579.41|590.45|580.05|589.2|578.8|276
1692164700000|2023-08-16 05:45:00|589.65|579.25|590.75|580.35|590.95|580.55|589.57|579.17|485
1692165000000|2023-08-16 05:50:00|590.89|580.49|591.5|581.1|591.56|581.16|590.45|580.05|266
1692165300000|2023-08-16 05:55:00|591.51|581.11|590.9|580.5|591.72|581.32|590.62|580.22|275
1692165600000|2023-08-16 06:00:00|590.86|580.46|590.36|579.96|591.53|581.13|589.93|579.53|412
1692165900000|2023-08-16 06:05:00|590.4|580|588.72|578.32|590.61|580.21|588.55|578.15|576
1692166200000|2023-08-16 06:10:00|588.83|578.43|589|578.6|589.32|578.92|588.4|578|552
1692166500000|2023-08-16 06:15:00|589.08|578.68|591.25|580.85|591.42|581.02|588.73|578.33|410
1692166800000|2023-08-16 06:20:00|591.2|580.8|588.95|578.55|591.43|581.03|588.3|577.9|429
1692167100000|2023-08-16 06:25:00|589.35|578.95|588.16|577.76|589.35|578.95|587.85|577.45|328
1692167400000|2023-08-16 06:30:00|588.17|577.77|589.04|578.64|589.04|578.64|587.7|577.3|321
1692167700000|2023-08-16 06:35:00|588.79|578.39|590.41|580.01|590.79|580.39|588.4|578|282
1692168000000|2023-08-16 06:40:00|590.3|579.9|590.03|579.63|590.68|580.28|589.35|578.95|425
1692168300000|2023-08-16 06:45:00|590.07|579.67|589.55|579.15|590.55|580.15|589.35|578.95|371
1692168600000|2023-08-16 06:50:00|589.63|579.23|590.36|579.96|590.4|580|588.6|578.2|326
1692168900000|2023-08-16 06:55:00|590.03|579.63|590.28|579.88|590.95|580.55|589.58|579.18|487
1692169200000|2023-08-16 07:00:00|590.29|579.89|590.32|579.92|590.81|580.41|589.15|578.75|381
1692169500000|2023-08-16 07:05:00|590.18|579.78|591.35|580.95|591.51|581.11|590.18|579.78|327
1692169800000|2023-08-16 07:10:00|591.36|580.96|591.76|581.36|592.03|581.63|590.75|580.35|312
1692170100000|2023-08-16 07:15:00|591.88|581.48|591.92|581.52|592.15|581.75|590.47|580.07|396
1692170400000|2023-08-16 07:20:00|591.62|581.22|591.27|580.87|591.95|581.55|591.1|580.7|297
1692170700000|2023-08-16 07:25:00|591.3|580.9|591.12|580.72|591.56|581.16|590.25|579.85|288
1692171000000|2023-08-16 07:30:00|591.16|580.76|589.75|579.35|591.79|581.39|589.75|579.35|396
1692171300000|2023-08-16 07:35:00|590.05|579.65|589.62|579.22|590.57|580.17|589.35|578.95|208
1692171600000|2023-08-16 07:40:00|589.71|579.31|590.35|579.95|591.02|580.62|589.54|579.14|352
1692171900000|2023-08-16 07:45:00|590.3|579.9|590.81|580.41|591.45|581.05|590.3|579.9|152
1692172200000|2023-08-16 07:50:00|590.74|580.34|589.54|579.14|591.29|580.89|589.37|578.97|255
1692172500000|2023-08-16 07:55:00|590.05|579.65|589.82|579.42|590.63|580.23|589.4|579|243
1692172800000|2023-08-16 08:00:00|589.88|579.48|589|578.6|590.59|580.19|589|578.6|292
1692173100000|2023-08-16 08:05:00|589.34|578.94|589.5|579.1|589.75|579.35|589|578.6|263
1692173400000|2023-08-16 08:10:00|589.33|578.93|589.23|578.83|589.74|579.34|589.08|578.68|326
1692173700000|2023-08-16 08:15:00|589.21|578.81|587.68|577.28|589.5|579.1|587.49|577.09|263
1692174000000|2023-08-16 08:20:00|587.65|577.25|587.63|577.23|588.32|577.92|587.25|576.85|346
1692174300000|2023-08-16 08:25:00|587.6|577.2|586.54|576.14|587.9|577.5|586.38|575.98|393
1692174600000|2023-08-16 08:30:00|586.59|576.19|587.43|577.03|587.6|577.2|586.35|575.95|448
1692174900000|2023-08-16 08:35:00|587.49|577.09|589.2|578.8|589.44|579.04|587.37|576.97|292
1692175200000|2023-08-16 08:40:00|589.22|578.82|590.29|579.89|590.75|580.35|589.22|578.82|205
1692175500000|2023-08-16 08:45:00|590.28|579.88|590.07|579.67|590.45|580.05|588.7|578.3|519
1692175800000|2023-08-16 08:50:00|590.05|579.65|588.77|578.37|590.27|579.87|588.06|577.66|438
1692176100000|2023-08-16 08:55:00|588.74|578.34|587.98|577.58|589.13|578.73|587.82|577.42|240
1692176400000|2023-08-16 09:00:00|588|577.6|587.24|576.84|588.55|578.15|587.08|576.68|323
1692176700000|2023-08-16 09:05:00|587.08|576.68|586.83|576.43|587.41|577.01|585.95|575.55|472
1692177000000|2023-08-16 09:10:00|586.86|576.46|587.34|576.94|587.82|577.42|586.43|576.03|240
1692177300000|2023-08-16 09:15:00|587.31|576.91|587.19|576.79|587.75|577.35|586.88|576.48|274
1692177600000|2023-08-16 09:20:00|587.18|576.78|585.85|575.45|587.3|576.9|585.41|575.01|297
1692177900000|2023-08-16 09:25:00|585.77|575.37|585.07|574.67|586.13|575.73|584.91|574.51|457
1692178200000|2023-08-16 09:30:00|585.14|574.74|585.38|574.98|586.11|575.71|584.88|574.48|451
1692178500000|2023-08-16 09:35:00|585.37|574.97|584.92|574.52|585.55|575.15|583.74|573.34|569
1692178800000|2023-08-16 09:40:00|584.73|574.33|585.75|575.35|586.05|575.65|584.69|574.29|388
1692179100000|2023-08-16 09:45:00|585.93|575.53|585.66|575.26|586.45|576.05|584.59|574.19|514
1692179400000|2023-08-16 09:50:00|585.88|575.48|585.42|575.02|586.29|575.89|584.49|574.09|422
1692179700000|2023-08-16 09:55:00|585.3|574.9|586.84|576.44|586.95|576.55|584.94|574.54|258
1692180000000|2023-08-16 10:00:00|586.87|576.47|586.25|575.85|587.22|576.82|586.22|575.82|327
1692180300000|2023-08-16 10:05:00|586.22|575.82|586.51|576.11|587.05|576.65|586.22|575.82|317
1692180600000|2023-08-16 10:10:00|586.81|576.41|586.66|576.26|586.93|576.53|586.29|575.89|306
1692180900000|2023-08-16 10:15:00|586.59|576.19|587.12|576.72|587.56|577.16|586.44|576.04|206
1692181200000|2023-08-16 10:20:00|587.2|576.8|587.61|577.21|587.87|577.47|587.05|576.65|219
1692181500000|2023-08-16 10:25:00|587.7|577.3|587.68|577.28|588.12|577.72|587.33|576.93|251
1692181800000|2023-08-16 10:30:00|587.84|577.44|588.08|577.68|588.78|578.38|587.68|577.28|255
1692182100000|2023-08-16 10:35:00|588.15|577.75|588.76|578.36|588.87|578.47|587.7|577.3|275
1692182400000|2023-08-16 10:40:00|588.77|578.37|589.23|578.83|589.8|579.4|588.41|578.01|154
1692182700000|2023-08-16 10:45:00|589.53|579.13|588.95|578.55|590.15|579.75|588.7|578.3|406
1692183000000|2023-08-16 10:50:00|589.09|578.69|588.65|578.25|589.5|579.1|588.2|577.8|284
1692183300000|2023-08-16 10:55:00|588.76|578.36|588.54|578.14|589.02|578.62|588.42|578.02|247
1692183600000|2023-08-16 11:00:00|588.62|578.22|588.05|577.65|588.95|578.55|587.91|577.51|281
1692183900000|2023-08-16 11:05:00|588.12|577.72|587.47|577.07|588.14|577.74|587.1|576.7|264
1692184200000|2023-08-16 11:10:00|587.48|577.08|587.5|577.1|587.64|577.24|586.86|576.46|175
1692184500000|2023-08-16 11:15:00|587.47|577.07|587.5|577.1|587.71|577.31|587.05|576.65|195
1692184800000|2023-08-16 11:20:00|587.51|577.11|587.69|577.29|587.77|577.37|587.34|576.94|157
1692185100000|2023-08-16 11:25:00|587.71|577.31|587.89|577.49|588.58|578.18|587.38|576.98|215
1692185400000|2023-08-16 11:30:00|587.98|577.58|587.43|577.03|587.98|577.58|586.91|576.51|279
1692185700000|2023-08-16 11:35:00|587.4|577|585.63|575.23|587.45|577.05|585.52|575.12|378
1692186000000|2023-08-16 11:40:00|585.74|575.34|585.05|574.65|585.85|575.45|584.96|574.56|260
1692186300000|2023-08-16 11:45:00|585.03|574.63|584.7|574.3|585.92|575.52|584.26|573.86|491
1692186600000|2023-08-16 11:50:00|584.79|574.39|584.49|574.09|585.15|574.75|584.3|573.9|253
1692186900000|2023-08-16 11:55:00|584.58|574.18|585.42|575.02|585.62|575.22|584.29|573.89|232
1692187200000|2023-08-16 12:00:00|585.48|575.08|584.09|573.69|585.48|575.08|583.79|573.39|291
1692187500000|2023-08-16 12:05:00|584.03|573.63|582.99|572.59|584.3|573.9|582.92|572.52|243
1692187800000|2023-08-16 12:10:00|582.98|572.58|580.24|569.84|583.24|572.84|579.75|569.35|479
1692188100000|2023-08-16 12:15:00|579.99|569.59|578.66|568.26|580.37|569.97|573.47|563.07|889
1692188400000|2023-08-16 12:20:00|578.63|568.23|575.45|565.05|578.87|568.47|575.3|564.9|686
1692188700000|2023-08-16 12:25:00|575.8|565.4|574.23|563.83|576.33|565.93|573.1|562.7|747
1692189000000|2023-08-16 12:30:00|574.28|563.88|578.3|567.9|578.5|568.1|573.95|563.55|876
1692189300000|2023-08-16 12:35:00|578.24|567.84|577.66|567.26|578.68|568.28|577.03|566.63|798
1692189600000|2023-08-16 12:40:00|577.63|567.23|579.49|569.09|580.68|570.28|576.72|566.32|885
1692189900000|2023-08-16 12:45:00|579.54|569.14|580.44|570.04|581.27|570.87|579.28|568.88|734
1692190200000|2023-08-16 12:50:00|580.43|570.03|580.1|569.7|580.45|570.05|578.97|568.57|634
1692190500000|2023-08-16 12:55:00|580.01|569.61|579.06|568.66|580.15|569.75|578.82|568.42|588
1692190800000|2023-08-16 13:00:00|578.89|568.49|578.35|567.95|579.14|568.74|577.88|567.48|551
1692191100000|2023-08-16 13:05:00|578.34|567.94|578.58|568.18|578.8|568.4|577.51|567.11|352
1692191400000|2023-08-16 13:10:00|578.56|568.16|577.02|566.62|578.72|568.32|576.9|566.5|326
1692191700000|2023-08-16 13:15:00|576.93|566.53|577.14|566.74|577.5|567.1|575.78|565.38|519
1692192000000|2023-08-16 13:20:00|577.12|566.72|576.45|566.05|577.18|566.78|576.2|565.8|481
1692192300000|2023-08-16 13:25:00|576.36|565.96|576.69|566.29|577.06|566.66|576.23|565.83|398
1692192600000|2023-08-16 13:30:00|576.72|566.32|574.38|563.98|576.96|566.56|573.62|563.22|531
1692192900000|2023-08-16 13:35:00|574.2|563.8|571|560.6|574.35|563.95|570.3|559.9|626
1692193200000|2023-08-16 13:40:00|571.02|560.62|573.78|563.38|573.92|563.52|569.64|559.24|789
1692193500000|2023-08-16 13:45:00|573.81|563.41|575.33|564.93|575.53|565.13|573.1|562.7|696
1692193800000|2023-08-16 13:50:00|575.48|565.08|571.63|561.23|575.48|565.08|571.46|561.06|771
1692194100000|2023-08-16 13:55:00|571.62|561.22|572.54|562.14|572.88|562.48|571.21|560.81|683
1692194400000|2023-08-16 14:00:00|572.59|562.19|569.86|559.46|573.33|562.93|569.12|558.72|768
1692194700000|2023-08-16 14:05:00|569.85|559.45|573.55|563.15|574.2|563.8|569.76|559.36|705
1692195000000|2023-08-16 14:10:00|573.54|563.14|572.34|561.94|573.99|563.59|571.72|561.32|578
1692195300000|2023-08-16 14:15:00|572.27|561.87|573.82|563.42|574.52|564.12|572.19|561.79|466
1692195600000|2023-08-16 14:20:00|573.84|563.44|574.31|563.91|575.31|564.91|573.8|563.4|557
1692195900000|2023-08-16 14:25:00|574.29|563.89|574.28|563.88|574.92|564.52|573.95|563.55|429
1692196200000|2023-08-16 14:30:00|574.25|563.85|575|564.6|575.24|564.84|574.12|563.72|403
1692196500000|2023-08-16 14:35:00|574.91|564.51|574.42|564.02|575.07|564.67|573.98|563.58|293
1692196800000|2023-08-16 14:40:00|574.45|564.05|574.78|564.38|575.38|564.98|574.27|563.87|454
1692197100000|2023-08-16 14:45:00|574.77|564.37|573.72|563.32|575.71|565.31|573.65|563.25|502
1692197400000|2023-08-16 14:50:00|573.73|563.33|574.52|564.12|575.52|565.12|573.46|563.06|412
1692197700000|2023-08-16 14:55:00|574.5|564.1|575.13|564.73|575.35|564.95|573.7|563.3|325
1692198000000|2023-08-16 15:00:00|575.24|564.84|572.38|561.98|575.47|565.07|572.06|561.66|582
1692198300000|2023-08-16 15:05:00|572.34|561.94|573.19|562.79|573.45|563.05|572.25|561.85|394
1692198600000|2023-08-16 15:10:00|573.2|562.8|571.51|561.11|573.37|562.97|571.42|561.02|393
1692198900000|2023-08-16 15:15:00|571.49|561.09|569.88|559.48|571.94|561.54|569.7|559.3|437
1692199200000|2023-08-16 15:20:00|570|559.6|568.17|557.77|570.47|560.07|566.53|556.13|634
1692199500000|2023-08-16 15:25:00|567.85|557.45|567.84|557.44|568.8|558.4|566.84|556.44|491
1692199800000|2023-08-16 15:30:00|567.95|557.55|564.68|554.28|567.98|557.58|563.98|553.58|630
1692200100000|2023-08-16 15:35:00|564.63|554.23|562.39|551.99|564.71|554.31|561.97|551.57|475
1692200400000|2023-08-16 15:40:00|562.37|551.97|561.33|550.93|563.86|553.46|560.91|550.51|530
1692200700000|2023-08-16 15:45:00|561.26|550.86|561.86|551.46|563.15|552.75|560.26|549.86|629
1692201000000|2023-08-16 15:50:00|561.99|551.59|562.79|552.39|564.28|553.88|561.87|551.47|696
1692201300000|2023-08-16 15:55:00|563|552.6|563.61|553.21|564.52|554.12|560.22|549.82|602
1692201600000|2023-08-16 16:00:00|563.66|553.26|560.58|550.18|563.7|553.3|560.31|549.91|695
1692201900000|2023-08-16 16:05:00|560.57|550.17|558.95|548.55|561.72|551.32|558.85|548.45|754
1692202200000|2023-08-16 16:10:00|559.13|548.73|559.92|549.52|560.45|550.05|557.47|547.07|856
1692202500000|2023-08-16 16:15:00|559.97|549.57|558.26|547.86|561|550.6|557.75|547.35|753
1692202800000|2023-08-16 16:20:00|558.32|547.92|559.48|549.08|560.23|549.83|557.62|547.22|774
1692203100000|2023-08-16 16:25:00|559.46|549.06|559.1|548.7|560.53|550.13|558.06|547.66|745
1692203400000|2023-08-16 16:30:00|559.24|548.84|558.61|548.21|560.89|550.49|558.03|547.63|792
1692203700000|2023-08-16 16:35:00|558.67|548.27|560.96|550.56|561.13|550.73|558.52|548.12|649
1692204000000|2023-08-16 16:40:00|560.81|550.41|560.34|549.94|560.95|550.55|559.13|548.73|553
1692204300000|2023-08-16 16:45:00|560.31|549.91|562.96|552.56|563.47|553.07|559.8|549.4|672
1692204600000|2023-08-16 16:50:00|562.77|552.37|562.96|552.56|563.39|552.99|561.97|551.57|575
1692204900000|2023-08-16 16:55:00|562.92|552.52|561.95|551.55|563.16|552.76|561.75|551.35|488
1692205200000|2023-08-16 17:00:00|561.96|551.56|559.87|549.47|562.52|552.12|559.74|549.34|452
1692205500000|2023-08-16 17:05:00|559.92|549.52|558.69|548.29|560.11|549.71|558.17|547.77|498
1692205800000|2023-08-16 17:10:00|558.71|548.31|559.02|548.62|559.02|548.62|557.27|546.87|447
1692206100000|2023-08-16 17:15:00|558.77|548.37|556.24|545.84|558.97|548.57|556.22|545.82|483
1692206400000|2023-08-16 17:20:00|556.31|545.91|557.49|547.09|557.79|547.39|555.7|545.3|593
1692206700000|2023-08-16 17:25:00|557.46|547.06|561.96|551.56|562.06|551.66|557.25|546.85|527
1692207000000|2023-08-16 17:30:00|561.98|551.58|561.79|551.39|562.47|552.07|560.69|550.29|553
1692207300000|2023-08-16 17:35:00|561.87|551.47|561.28|550.88|562.21|551.81|560.58|550.18|423
1692207600000|2023-08-16 17:40:00|561.36|550.96|561.59|551.19|561.67|551.27|560.55|550.15|401
1692207900000|2023-08-16 17:45:00|561.57|551.17|560.28|549.88|561.68|551.28|559.76|549.36|475
1692208200000|2023-08-16 17:50:00|560.14|549.74|560.02|549.62|560.44|550.04|559.55|549.15|385
1692208500000|2023-08-16 17:55:00|559.86|549.46|562.48|552.08|562.63|552.23|559.86|549.46|329
1692208800000|2023-08-16 18:00:00|562.46|552.06|561.44|551.04|563.92|553.52|561.33|550.93|647
1692209100000|2023-08-16 18:05:00|561.5|551.1|559.35|548.95|561.5|551.1|558.55|548.15|402
1692209400000|2023-08-16 18:10:00|558.85|548.45|558.67|548.27|559.85|549.45|558.12|547.72|407
1692209700000|2023-08-16 18:15:00|558.68|548.28|561.27|550.87|561.57|551.17|558.43|548.03|428
1692210000000|2023-08-16 18:20:00|561.25|550.85|564.54|554.14|564.54|554.14|561.25|550.85|597
1692210300000|2023-08-16 18:25:00|564.45|554.05|564.71|554.31|564.72|554.32|562.58|552.18|596
1692210600000|2023-08-16 18:30:00|564.76|554.36|565.94|555.54|566.02|555.62|564.47|554.07|551
1692210900000|2023-08-16 18:35:00|566.01|555.61|564.36|553.96|566.54|556.14|564.33|553.93|511
1692211200000|2023-08-16 18:40:00|564.32|553.92|564.4|554|564.43|554.03|563.13|552.73|398
1692211500000|2023-08-16 18:45:00|564.1|553.7|562|551.6|565.01|554.61|562|551.6|523
1692211800000|2023-08-16 18:50:00|562.08|551.68|561.53|551.13|562.7|552.3|561.12|550.72|529
1692212100000|2023-08-16 18:55:00|561.39|550.99|561.59|551.19|561.99|551.59|560.95|550.55|301
1692212400000|2023-08-16 19:00:00|561.99|551.59|560.66|550.26|562.03|551.63|560.65|550.25|279
1692212700000|2023-08-16 19:05:00|560.68|550.28|559.28|548.88|560.77|550.37|558.9|548.5|348
1692213000000|2023-08-16 19:10:00|559.29|548.89|558.64|548.24|559.29|548.89|558.36|547.96|268
1692213300000|2023-08-16 19:15:00|558.38|547.98|557.64|547.24|559.2|548.8|557.64|547.24|345
1692213600000|2023-08-16 19:20:00|557.66|547.26|557.22|546.82|557.66|547.26|556.72|546.32|226
1692213900000|2023-08-16 19:25:00|557.2|546.8|556.85|546.45|557.6|547.2|556.24|545.84|265
1692214200000|2023-08-16 19:30:00|556.87|546.47|556|545.6|556.91|546.51|555.9|545.5|269
1692214500000|2023-08-16 19:35:00|556.05|545.65|557.16|546.76|557.95|547.55|555.54|545.14|303
1692214800000|2023-08-16 19:40:00|557.23|546.83|555.84|545.44|557.5|547.1|555.77|545.37|284
1692215100000|2023-08-16 19:45:00|555.76|545.36|556.34|545.94|556.49|546.09|555.19|544.79|266
1692215400000|2023-08-16 19:50:00|556.35|545.95|556.23|545.83|556.44|546.04|555.74|545.34|211
1692215700000|2023-08-16 19:55:00|556.26|545.86|556.7|546.3|556.85|546.45|556.02|545.62|323
1692216000000|2023-08-16 20:00:00|556.64|546.24|557.06|546.66|558.03|547.63|556.27|545.87|438
1692216300000|2023-08-16 20:05:00|557.16|546.76|558.11|547.71|558.34|547.94|556.8|546.4|382
1692216600000|2023-08-16 20:10:00|558.12|547.72|558.03|547.63|558.36|547.96|557.43|547.03|350
1692216900000|2023-08-16 20:15:00|558.24|547.84|557.27|546.87|558.63|548.23|556.8|546.4|367
1692217200000|2023-08-16 20:20:00|557.29|546.89|556.42|546.02|557.45|547.05|556.28|545.88|328
1692217500000|2023-08-16 20:25:00|556.25|545.85|542.11|531.71|556.62|546.22|539.37|528.97|770
1692217800000|2023-08-16 20:30:00|542.03|531.63|548.08|537.68|548.21|537.81|541.98|531.58|1045
1692218100000|2023-08-16 20:35:00|548.07|537.67|544.37|533.97|549.33|538.93|544.08|533.68|968
1692218400000|2023-08-16 20:40:00|544.38|533.98|545.64|535.24|545.86|535.46|541.69|531.29|990
1692218700000|2023-08-16 20:45:00|545.63|535.23|546.95|536.55|546.95|536.55|544.97|534.57|789
1692219000000|2023-08-16 20:50:00|546.97|536.57|545.88|535.48|546.97|536.57|545.08|534.68|695
1692219300000|2023-08-16 20:55:00|545.67|535.27|545.79|535.39|546.04|535.64|544.42|534.02|671
1692219600000|2023-08-16 21:00:00|545.78|535.38|543.37|532.97|545.93|535.53|542.89|532.49|486
1692219900000|2023-08-16 21:05:00|543.34|532.94|539.99|529.59|543.43|533.03|538.55|528.15|692
1692220200000|2023-08-16 21:10:00|539.93|529.53|538.89|528.49|542.57|532.17|535.8|525.4|900
1692220500000|2023-08-16 21:15:00|539.17|528.77|539.39|528.99|542.2|531.8|539.06|528.66|743
1692220800000|2023-08-16 21:20:00|539.38|528.98|541.79|531.39|542.57|532.17|539.37|528.97|580
1692221100000|2023-08-16 21:25:00|541.83|531.43|543.56|533.16|543.59|533.19|541.5|531.1|482
1692221400000|2023-08-16 21:30:00|543.58|533.18|544.84|534.44|544.95|534.55|543.2|532.8|392
1692221700000|2023-08-16 21:35:00|544.8|534.4|542.01|531.61|544.95|534.55|541.6|531.2|796
1692222000000|2023-08-16 21:40:00|541.98|531.58|541.24|530.84|542.01|531.61|540.91|530.51|605
1692222300000|2023-08-16 21:45:00|541.23|530.83|541.97|531.57|542.37|531.97|540.99|530.59|455
1692222600000|2023-08-16 21:50:00|541.96|531.56|541.32|530.92|542.07|531.67|540.57|530.17|353
1692222900000|2023-08-16 21:55:00|541.31|530.91|541.17|530.77|541.37|530.97|540.09|529.69|360
1692223200000|2023-08-16 22:00:00|541.21|530.81|543.46|533.06|543.9|533.5|541.16|530.76|427
1692223500000|2023-08-16 22:05:00|543.45|533.05|544.17|533.77|544.32|533.92|543.3|532.9|441
1692223800000|2023-08-16 22:10:00|544.04|533.64|545.18|534.78|545.45|535.05|543.97|533.57|624
1692224100000|2023-08-16 22:15:00|545.12|534.72|543.96|533.56|545.32|534.92|543.49|533.09|485
1692224400000|2023-08-16 22:20:00|543.94|533.54|544.83|534.43|545.09|534.69|543.43|533.03|493
1692224700000|2023-08-16 22:25:00|544.87|534.47|545.8|535.4|545.86|535.46|544.73|534.33|381
1692225000000|2023-08-16 22:30:00|545.81|535.41|544.98|534.58|546.01|535.61|544.85|534.45|429
1692225300000|2023-08-16 22:35:00|544.99|534.59|545.23|534.83|545.32|534.92|544.2|533.8|391
1692225600000|2023-08-16 22:40:00|545.26|534.86|545.56|535.16|546.12|535.72|545.15|534.75|428
1692225900000|2023-08-16 22:45:00|545.55|535.15|546.08|535.68|546.2|535.8|545.46|535.06|442
1692226200000|2023-08-16 22:50:00|546.06|535.66|547.05|536.65|547.2|536.8|545.97|535.57|521
1692226500000|2023-08-16 22:55:00|547.18|536.78|546.31|535.91|547.48|537.08|545.99|535.59|543
1692226800000|2023-08-16 23:00:00|546.27|535.87|545.02|534.62|546.44|536.04|544.98|534.58|576
1692227100000|2023-08-16 23:05:00|545.03|534.63|546.22|535.82|546.22|535.82|543.44|533.04|680
1692227400000|2023-08-16 23:10:00|546.26|535.86|547.26|536.86|547.59|537.19|546|535.6|455
1692227700000|2023-08-16 23:15:00|547.27|536.87|547.71|537.31|547.87|537.47|546.46|536.06|370
1692228000000|2023-08-16 23:20:00|547.72|537.32|547.5|537.1|548.04|537.64|546.7|536.3|417
1692228300000|2023-08-16 23:25:00|547.47|537.07|547.45|537.05|547.88|537.48|546.94|536.54|372
1692228600000|2023-08-16 23:30:00|547.4|537|548.85|538.45|548.98|538.58|547.34|536.94|377
1692228900000|2023-08-16 23:35:00|548.87|538.47|547.93|537.53|548.97|538.57|547.06|536.66|640
1692229200000|2023-08-16 23:40:00|547.94|537.54|548.73|538.33|548.94|538.54|547.77|537.37|567
1692229500000|2023-08-16 23:45:00|548.71|538.31|550.75|540.35|550.75|540.35|548.6|538.2|366
1692229800000|2023-08-16 23:50:00|550.85|540.45|550.8|540.4|551.29|540.89|550.25|539.85|382
1692230100000|2023-08-16 23:55:00|550.84|540.44|551|540.6|551.05|540.65|550.09|539.69|475
1692230400000|2023-08-17 00:00:00|551.01|540.61|548.56|538.16|551.1|540.7|547.89|537.49|788
1692230700000|2023-08-17 00:05:00|548.75|538.35|547.15|536.75|548.85|538.45|546.05|535.65|570
1692231000000|2023-08-17 00:10:00|547.17|536.77|548.88|538.48|549.02|538.62|546.8|536.4|456
1692231300000|2023-08-17 00:15:00|548.82|538.42|545.74|535.34|549.12|538.72|545.71|535.31|313
1692231600000|2023-08-17 00:20:00|545.7|535.3|546.38|535.98|546.87|536.47|544.82|534.42|442
1692231900000|2023-08-17 00:25:00|546.47|536.07|547.9|537.5|548.38|537.98|546.34|535.94|474
1692232200000|2023-08-17 00:30:00|547.75|537.35|547.15|536.75|548.34|537.94|546.34|535.94|431
1692232500000|2023-08-17 00:35:00|547.17|536.77|547.71|537.31|548.65|538.25|546.8|536.4|754
1692232800000|2023-08-17 00:40:00|547.7|537.3|543.21|532.81|547.95|537.55|542.9|532.5|720
1692233100000|2023-08-17 00:45:00|543.73|533.33|544.53|534.13|546.33|535.93|540.92|530.52|951
1692233400000|2023-08-17 00:50:00|544.5|534.1|547.3|536.9|547.46|537.06|544.21|533.81|611
1692233700000|2023-08-17 00:55:00|547.33|536.93|549.55|539.15|549.7|539.3|547.33|536.93|493
1692234000000|2023-08-17 01:00:00|549.53|539.13|548.85|538.45|550.01|539.61|548.43|538.03|512
1692234300000|2023-08-17 01:05:00|548.82|538.42|549.98|539.58|550.07|539.67|548.56|538.16|475
1692234600000|2023-08-17 01:10:00|550.01|539.61|550|539.6|550.1|539.7|548.63|538.23|476
1692234900000|2023-08-17 01:15:00|550.05|539.65|549.6|539.2|550.06|539.66|549.1|538.7|323
1692235200000|2023-08-17 01:20:00|549.59|539.19|550.51|540.11|550.51|540.11|549.46|539.06|373
1692235500000|2023-08-17 01:25:00|550.52|540.12|551.85|541.45|552|541.6|550.43|540.03|364
1692235800000|2023-08-17 01:30:00|551.96|541.56|549.68|539.28|552.16|541.76|549.6|539.2|379
1692236100000|2023-08-17 01:35:00|549.75|539.35|550.51|540.11|550.92|540.52|549.56|539.16|383
1692236400000|2023-08-17 01:40:00|550.5|540.1|549.79|539.39|550.73|540.33|549.43|539.03|255
1692236700000|2023-08-17 01:45:00|549.8|539.4|549.48|539.08|549.83|539.43|549|538.6|509
1692237000000|2023-08-17 01:50:00|549.51|539.11|548.24|537.84|549.98|539.58|547.97|537.57|355
1692237300000|2023-08-17 01:55:00|548.36|537.96|548.75|538.35|548.76|538.36|548.01|537.61|316
1692237600000|2023-08-17 02:00:00|548.72|538.32|548.35|537.95|548.97|538.57|548.07|537.67|377
1692237900000|2023-08-17 02:05:00|548.39|537.99|547.78|537.38|548.98|538.58|547.77|537.37|307
1692238200000|2023-08-17 02:10:00|547.83|537.43|547.8|537.4|548.4|538|547.73|537.33|331
1692238500000|2023-08-17 02:15:00|547.77|537.37|549.52|539.12|549.9|539.5|547.77|537.37|319
1692238800000|2023-08-17 02:20:00|549.5|539.1|549.15|538.75|549.7|539.3|548.66|538.26|308
1692239100000|2023-08-17 02:25:00|549.1|538.7|550.58|540.18|550.71|540.31|549.08|538.68|326
1692239400000|2023-08-17 02:30:00|550.63|540.23|550.69|540.29|551.52|541.12|550.4|540|428
1692239700000|2023-08-17 02:35:00|550.65|540.25|548.52|538.12|550.96|540.56|548.4|538|471
1692240000000|2023-08-17 02:40:00|548.47|538.07|549|538.6|549.58|539.18|548.15|537.75|395
1692240300000|2023-08-17 02:45:00|548.92|538.52|549.61|539.21|550.6|540.2|548.83|538.43|431
1692240600000|2023-08-17 02:50:00|549.65|539.25|550.06|539.66|550.78|540.38|549.61|539.21|370
1692240900000|2023-08-17 02:55:00|550.05|539.65|549.67|539.27|550.2|539.8|549.25|538.85|319
1692241200000|2023-08-17 03:00:00|549.71|539.31|550.1|539.7|550.18|539.78|549.18|538.78|257
1692241500000|2023-08-17 03:05:00|550.03|539.63|550.6|540.2|551.04|540.64|549.93|539.53|242
1692241800000|2023-08-17 03:10:00|550.39|539.99|550.73|540.33|551.14|540.74|550.16|539.76|314
1692242100000|2023-08-17 03:15:00|550.77|540.37|552.09|541.69|552.23|541.83|550.48|540.08|228
1692242400000|2023-08-17 03:20:00|552.1|541.7|552.43|542.03|552.73|542.33|551.89|541.49|307
1692242700000|2023-08-17 03:25:00|552.26|541.86|552.08|541.68|552.45|542.05|551.6|541.2|239
1692243000000|2023-08-17 03:30:00|552.04|541.64|552.53|542.13|552.77|542.37|551.92|541.52|175
1692243300000|2023-08-17 03:35:00|552.68|542.28|552.94|542.54|553.22|542.82|552.34|541.94|174
1692243600000|2023-08-17 03:40:00|553|542.6|552.92|542.52|553.45|543.05|552.65|542.25|184
1692243900000|2023-08-17 03:45:00|552.85|542.45|551.65|541.25|553.2|542.8|551.56|541.16|282
1692244200000|2023-08-17 03:50:00|551.6|541.2|550.48|540.08|551.61|541.21|549.89|539.49|386
1692244500000|2023-08-17 03:55:00|550.49|540.09|549.82|539.42|550.55|540.15|549.53|539.13|186
1692244800000|2023-08-17 04:00:00|549.89|539.49|550.22|539.82|550.67|540.27|549.41|539.01|304
1692245100000|2023-08-17 04:05:00|550.2|539.8|549.41|539.01|550.29|539.89|549.39|538.99|149
1692245400000|2023-08-17 04:10:00|549.36|538.96|549.64|539.24|549.85|539.45|548.75|538.35|309
1692245700000|2023-08-17 04:15:00|549.71|539.31|550.7|540.3|551.19|540.79|549.68|539.28|405
1692246000000|2023-08-17 04:20:00|550.71|540.31|550.45|540.05|551.15|540.75|550.36|539.96|379
1692246300000|2023-08-17 04:25:00|550.43|540.03|550.66|540.26|551.17|540.77|550.11|539.71|352
1692246600000|2023-08-17 04:30:00|550.67|540.27|550.55|540.15|551.08|540.68|550.35|539.95|251
1692246900000|2023-08-17 04:35:00|550.69|540.29|551.33|540.93|551.53|541.13|550.6|540.2|278
1692247200000|2023-08-17 04:40:00|551.38|540.98|551.56|541.16|551.73|541.33|551.18|540.78|110
1692247500000|2023-08-17 04:45:00|551.54|541.14|551.26|540.86|552.12|541.72|551.23|540.83|265
1692247800000|2023-08-17 04:50:00|551.3|540.9|550.6|540.2|551.41|541.01|550.6|540.2|119
1692248100000|2023-08-17 04:55:00|550.65|540.25|551.03|540.63|551.15|540.75|550.31|539.91|270
1692248400000|2023-08-17 05:00:00|550.92|540.52|551.95|541.55|552.19|541.79|550.69|540.29|232
1692248700000|2023-08-17 05:05:00|552.19|541.79|551.7|541.3|552.36|541.96|551.59|541.19|130
1692249000000|2023-08-17 05:10:00|551.8|541.4|552.43|542.03|552.49|542.09|551.4|541|289
1692249300000|2023-08-17 05:15:00|552.45|542.05|552.09|541.69|552.65|542.25|551.75|541.35|216
1692249600000|2023-08-17 05:20:00|552.15|541.75|552.59|542.19|552.89|542.49|551.94|541.54|191
1692249900000|2023-08-17 05:25:00|552.65|542.25|553.25|542.85|553.31|542.91|552.5|542.1|162
1692250200000|2023-08-17 05:30:00|553.27|542.87|553.49|543.09|553.86|543.46|553.05|542.65|167
1692250500000|2023-08-17 05:35:00|553.47|543.07|553.55|543.15|553.81|543.41|553.21|542.81|233
1692250800000|2023-08-17 05:40:00|553.57|543.17|553.52|543.12|553.65|543.25|552.92|542.52|266
1692251100000|2023-08-17 05:45:00|553.57|543.17|554.89|544.49|554.94|544.54|553.47|543.07|314
1692251400000|2023-08-17 05:50:00|554.88|544.48|555.29|544.89|555.56|545.16|554.65|544.25|276
1692251700000|2023-08-17 05:55:00|555.3|544.9|555.04|544.64|555.47|545.07|554.94|544.54|207
1692252000000|2023-08-17 06:00:00|555.03|544.63|553.39|542.99|555.04|544.64|553.28|542.88|375
1692252300000|2023-08-17 06:05:00|553.45|543.05|552.65|542.25|553.51|543.11|552.33|541.93|326
1692252600000|2023-08-17 06:10:00|552.64|542.24|552.16|541.76|552.97|542.57|551.91|541.51|201
1692252900000|2023-08-17 06:15:00|552.03|541.63|552.01|541.61|552.6|542.2|551.89|541.49|224
1692253200000|2023-08-17 06:20:00|552.03|541.63|551.86|541.46|552.36|541.96|551.78|541.38|219
1692253500000|2023-08-17 06:25:00|551.88|541.48|552.09|541.69|552.3|541.9|551.7|541.3|199
1692253800000|2023-08-17 06:30:00|551.97|541.57|551.5|541.1|552.13|541.73|551.39|540.99|174
1692254100000|2023-08-17 06:35:00|551.49|541.09|551.6|541.2|551.93|541.53|551.4|541|130
1692254400000|2023-08-17 06:40:00|551.62|541.22|551.77|541.37|552|541.6|551.38|540.98|248
1692254700000|2023-08-17 06:45:00|551.73|541.33|551.25|540.85|551.95|541.55|550.55|540.15|224
1692255000000|2023-08-17 06:50:00|550.76|540.36|551.39|540.99|551.66|541.26|550.76|540.36|203
1692255300000|2023-08-17 06:55:00|551.42|541.02|551.04|540.64|551.64|541.24|550.9|540.5|231
1692255600000|2023-08-17 07:00:00|551.3|540.9|551.15|540.75|551.32|540.92|550.85|540.45|42
1692255900000|2023-08-17 07:05:00|551.27|540.87|550.95|540.55|551.42|541.02|550.85|540.45|44
1692256200000|2023-08-17 07:10:00|551.05|540.65|550.95|540.55|551.1|540.7|550.95|540.55|42
1692256500000|2023-08-17 07:15:00|550.97|540.57|550.93|540.53|551.07|540.67|550.27|539.87|150
1692256800000|2023-08-17 07:20:00|551.07|540.67|551.04|540.64|551.89|541.49|550.9|540.5|282
1692257100000|2023-08-17 07:25:00|551.05|540.65|550.76|540.36|551.27|540.87|550.52|540.12|273
1692257400000|2023-08-17 07:30:00|550.77|540.37|551.21|540.81|551.33|540.93|550.54|540.14|344
1692257700000|2023-08-17 07:35:00|551.29|540.89|551.43|541.03|551.46|541.06|550.75|540.35|150
1692258000000|2023-08-17 07:40:00|551.44|541.04|551.75|541.35|551.8|541.4|551.06|540.66|148
1692258300000|2023-08-17 07:45:00|551.95|541.55|552.48|542.08|552.48|542.08|551.5|541.1|241
1692258600000|2023-08-17 07:50:00|552.23|541.83|552.69|542.29|552.88|542.48|551.83|541.43|331
1692258900000|2023-08-17 07:55:00|552.54|542.14|552.29|541.89|552.74|542.34|552.19|541.79|286
1692259200000|2023-08-17 08:00:00|552.45|542.05|552.2|541.8|552.81|542.41|551.8|541.4|287
1692259500000|2023-08-17 08:05:00|552.29|541.89|551.29|540.89|552.38|541.98|551.21|540.81|328
1692259800000|2023-08-17 08:10:00|551.28|540.88|552.5|542.1|552.65|542.25|551.28|540.88|291
1692260100000|2023-08-17 08:15:00|552.52|542.12|550.4|540|552.76|542.36|550.37|539.97|340
1692260400000|2023-08-17 08:20:00|550.27|539.87|549.55|539.15|550.41|540.01|549.15|538.75|145
1692260700000|2023-08-17 08:25:00|549.59|539.19|549.92|539.52|549.96|539.56|549.15|538.75|154
1692261000000|2023-08-17 08:30:00|549.88|539.48|549.36|538.96|550|539.6|549.1|538.7|216
1692261300000|2023-08-17 08:35:00|549.45|539.05|549.35|538.95|549.96|539.56|548.9|538.5|264
1692261600000|2023-08-17 08:40:00|549.4|539|549.87|539.47|550.1|539.7|549.32|538.92|171
1692261900000|2023-08-17 08:45:00|549.9|539.5|550|539.6|550.01|539.61|549.2|538.8|248
1692262200000|2023-08-17 08:50:00|549.95|539.55|549.97|539.57|550.6|540.2|549.3|538.9|373
1692262500000|2023-08-17 08:55:00|549.98|539.58|549.4|539|549.98|539.58|548.95|538.55|268
1692262800000|2023-08-17 09:00:00|549.38|538.98|550.23|539.83|550.38|539.98|549.2|538.8|295
1692263100000|2023-08-17 09:05:00|550.2|539.8|548.7|538.3|550.39|539.99|548.7|538.3|377
1692263400000|2023-08-17 09:10:00|548.73|538.33|548.4|538|549.29|538.89|548.05|537.65|566
1692263700000|2023-08-17 09:15:00|548.41|538.01|550.42|540.02|550.65|540.25|548.35|537.95|352
1692264000000|2023-08-17 09:20:00|550.38|539.98|551.77|541.37|551.77|541.37|550.12|539.72|358
1692264300000|2023-08-17 09:25:00|551.2|540.8|550.59|540.19|551.77|541.37|550.45|540.05|376
1692264600000|2023-08-17 09:30:00|550.6|540.2|551.5|541.1|551.7|541.3|550.44|540.04|398
1692264900000|2023-08-17 09:35:00|551.12|540.72|552.1|541.7|552.29|541.89|551|540.6|376
1692265200000|2023-08-17 09:40:00|552.12|541.72|552.08|541.68|552.46|542.06|551.82|541.42|255
1692265500000|2023-08-17 09:45:00|552.12|541.72|552.39|541.99|552.68|542.28|551.7|541.3|257
1692265800000|2023-08-17 09:50:00|551.95|541.55|551.7|541.3|552.33|541.93|550.89|540.49|293
1692266100000|2023-08-17 09:55:00|551.74|541.34|551.6|541.2|552|541.6|550.7|540.3|262
1692266400000|2023-08-17 10:00:00|551.15|540.75|551.49|541.09|552.05|541.65|551.15|540.75|246
1692266700000|2023-08-17 10:05:00|551.44|541.04|550.96|540.56|551.55|541.15|550.83|540.43|172
1692267000000|2023-08-17 10:10:00|550.94|540.54|551.66|541.26|551.66|541.26|550.9|540.5|117
1692267300000|2023-08-17 10:15:00|551.69|541.29|551.15|540.75|551.69|541.29|551|540.6|54
1692267600000|2023-08-17 10:20:00|551.2|540.8|551.21|540.81|551.3|540.9|550.98|540.58|88
1692267900000|2023-08-17 10:25:00|551.15|540.75|551.25|540.85|551.31|540.91|551|540.6|126
1692268200000|2023-08-17 10:30:00|551.28|540.88|550.85|540.45|551.7|541.3|550.4|540|77
1692268500000|2023-08-17 10:35:00|550.8|540.4|549.2|538.8|550.9|540.5|549.1|538.7|300
1692268800000|2023-08-17 10:40:00|549.15|538.75|548.41|538.01|549.36|538.96|548|537.6|351
1692269100000|2023-08-17 10:45:00|548.6|538.2|548.28|537.88|549.31|538.91|548|537.6|509
1692269400000|2023-08-17 10:50:00|548.26|537.86|548.65|538.25|549.39|538.99|548.2|537.8|402
1692269700000|2023-08-17 10:55:00|548.71|538.31|549.07|538.67|549.75|539.35|548.6|538.2|232
1692270000000|2023-08-17 11:00:00|549.25|538.85|546.65|536.25|549.4|539|546.2|535.8|442
1692270300000|2023-08-17 11:05:00|546.6|536.2|545.95|535.55|547.14|536.74|545.33|534.93|601
1692270600000|2023-08-17 11:10:00|545.65|535.25|544.93|534.53|546.1|535.7|544.51|534.11|384
1692270900000|2023-08-17 11:15:00|544.95|534.55|546.87|536.47|546.9|536.5|544.2|533.8|483
1692271200000|2023-08-17 11:20:00|546.83|536.43|543.97|533.57|547.82|537.42|543.92|533.52|398
1692271500000|2023-08-17 11:25:00|543.96|533.56|543.74|533.34|544.21|533.81|542.72|532.32|569
1692271800000|2023-08-17 11:30:00|543.76|533.36|544.58|534.18|545.04|534.64|543.36|532.96|323
1692272100000|2023-08-17 11:35:00|544.62|534.22|545.53|535.13|545.67|535.27|544.5|534.1|216
1692272400000|2023-08-17 11:40:00|545.49|535.09|544.5|534.1|545.81|535.41|543.5|533.1|276
1692272700000|2023-08-17 11:45:00|544.6|534.2|544.78|534.38|545.1|534.7|543.95|533.55|209
1692273000000|2023-08-17 11:50:00|544.77|534.37|543.74|533.34|545.17|534.77|543.55|533.15|251
1692273300000|2023-08-17 11:55:00|543.7|533.3|543.43|533.03|543.96|533.56|543.3|532.9|246
1692273600000|2023-08-17 12:00:00|543.51|533.11|543.55|533.15|544.48|534.08|543.05|532.65|459
1692273900000|2023-08-17 12:05:00|543.36|532.96|544.34|533.94|544.34|533.94|542.91|532.51|333
1692274200000|2023-08-17 12:10:00|544.29|533.89|543.9|533.5|544.48|534.08|542.7|532.3|382
1692274500000|2023-08-17 12:15:00|543.92|533.52|543.28|532.88|544.37|533.97|543.1|532.7|245
1692274800000|2023-08-17 12:20:00|543.31|532.91|542.12|531.72|544.2|533.8|541.65|531.25|501
1692275100000|2023-08-17 12:25:00|542.1|531.7|544.77|534.37|544.94|534.54|541.75|531.35|546
1692275400000|2023-08-17 12:30:00|544.78|534.38|544.92|534.52|545.6|535.2|543.48|533.08|621
1692275700000|2023-08-17 12:35:00|544.93|534.53|545.28|534.88|545.71|535.31|544.59|534.19|339
1692276000000|2023-08-17 12:40:00|545.34|534.94|544.92|534.52|545.71|535.31|543.75|533.35|430
1692276300000|2023-08-17 12:45:00|545.16|534.76|544|533.6|545.7|535.3|543.89|533.49|429
1692276600000|2023-08-17 12:50:00|544.03|533.63|544.43|534.03|544.81|534.41|543.85|533.45|238
1692276900000|2023-08-17 12:55:00|544.41|534.01|544.7|534.3|544.96|534.56|544.26|533.86|190
1692277200000|2023-08-17 13:00:00|544.73|534.33|544.95|534.55|545.66|535.26|544.65|534.25|451
1692277500000|2023-08-17 13:05:00|544.93|534.53|545.2|534.8|546.09|535.69|544.9|534.5|311
1692277800000|2023-08-17 13:10:00|545.05|534.65|545.64|535.24|546.05|535.65|545.05|534.65|254
1692278100000|2023-08-17 13:15:00|545.55|535.15|546.86|536.46|546.88|536.48|545.45|535.05|231
1692278400000|2023-08-17 13:20:00|546.83|536.43|547.36|536.96|547.58|537.18|546.23|535.83|279
1692278700000|2023-08-17 13:25:00|547.31|536.91|546.79|536.39|547.85|537.45|546.14|535.74|338
1692279000000|2023-08-17 13:30:00|546.82|536.42|546.32|535.92|546.99|536.59|546.05|535.65|329
1692279300000|2023-08-17 13:35:00|546.3|535.9|545.72|535.32|546.33|535.93|545.2|534.8|444
1692279600000|2023-08-17 13:40:00|545.85|535.45|545.89|535.49|546.58|536.18|545.24|534.84|612
1692279900000|2023-08-17 13:45:00|545.67|535.27|547.19|536.79|547.78|537.38|545.52|535.12|466
1692280200000|2023-08-17 13:50:00|547.39|536.99|546.35|535.95|547.97|537.57|546.04|535.64|548
1692280500000|2023-08-17 13:55:00|546.34|535.94|544.6|534.2|546.58|536.18|543.64|533.24|615
1692280800000|2023-08-17 14:00:00|544.9|534.5|545.31|534.91|545.63|535.23|543.54|533.14|688
1692281100000|2023-08-17 14:05:00|545.29|534.89|545.38|534.98|546.63|536.23|545.06|534.66|628
1692281400000|2023-08-17 14:10:00|545.34|534.94|543.47|533.07|545.41|535.01|542.84|532.44|515
1692281700000|2023-08-17 14:15:00|543.39|532.99|543.57|533.17|544.45|534.05|543.31|532.91|578
1692282000000|2023-08-17 14:20:00|543.52|533.12|544.07|533.67|544.29|533.89|542.9|532.5|629
1692282300000|2023-08-17 14:25:00|544.08|533.68|542.77|532.37|545.37|534.97|542.49|532.09|560
1692282600000|2023-08-17 14:30:00|543.07|532.67|542|531.6|543.77|533.37|541.7|531.3|634
1692282900000|2023-08-17 14:35:00|542.17|531.77|540.76|530.36|542.7|532.3|540.65|530.25|663
1692283200000|2023-08-17 14:40:00|540.6|530.2|539.2|528.8|540.97|530.57|538.87|528.47|782
1692283500000|2023-08-17 14:45:00|539.28|528.88|538.59|528.19|540.6|530.2|538.48|528.08|613
1692283800000|2023-08-17 14:50:00|538.6|528.2|541.19|530.79|541.25|530.85|538.29|527.89|578
1692284100000|2023-08-17 14:55:00|540.92|530.52|540.27|529.87|541.62|531.22|539.84|529.44|465
1692284400000|2023-08-17 15:00:00|540.7|530.3|540.6|530.2|541.21|530.81|536.92|526.52|742
1692284700000|2023-08-17 15:05:00|540.63|530.23|542.17|531.77|543.08|532.68|540.46|530.06|788
1692285000000|2023-08-17 15:10:00|542.2|531.8|541.07|530.67|543.06|532.66|540.79|530.39|632
1692285300000|2023-08-17 15:15:00|541.15|530.75|541.08|530.68|542.77|532.37|540.7|530.3|484
1692285600000|2023-08-17 15:20:00|541.07|530.67|539.78|529.38|541.29|530.89|539.78|529.38|382
1692285900000|2023-08-17 15:25:00|539.76|529.36|539.59|529.19|540.67|530.27|539.02|528.62|324
1692286200000|2023-08-17 15:30:00|539.58|529.18|537.81|527.41|540.09|529.69|537.14|526.74|528
1692286500000|2023-08-17 15:35:00|537.83|527.43|532.1|521.7|537.97|527.57|532.1|521.7|854
1692286800000|2023-08-17 15:40:00|532.09|521.69|532.85|522.45|534.9|524.5|529.98|519.58|977
1692287100000|2023-08-17 15:45:00|532.82|522.42|532.04|521.64|534|523.6|531.95|521.55|458
1692287400000|2023-08-17 15:50:00|532.03|521.63|531.6|521.2|532.93|522.53|531.46|521.06|427
1692287700000|2023-08-17 15:55:00|531.63|521.23|529.98|519.58|531.71|521.31|529.06|518.66|845
1692288000000|2023-08-17 16:00:00|530.05|519.65|527.81|517.41|531.27|520.87|526.76|516.36|998
1692288300000|2023-08-17 16:05:00|527.77|517.37|529.23|518.83|531.11|520.71|526.87|516.47|953
1692288600000|2023-08-17 16:10:00|529.21|518.81|528.81|518.41|530.3|519.9|528.46|518.06|896
1692288900000|2023-08-17 16:15:00|528.64|518.24|530.63|520.23|530.97|520.57|528.37|517.97|667
1692289200000|2023-08-17 16:20:00|530.64|520.24|530.94|520.54|531.63|521.23|530.08|519.68|662
1692289500000|2023-08-17 16:25:00|530.95|520.55|532.31|521.91|532.98|522.58|530.58|520.18|663
1692289800000|2023-08-17 16:30:00|532.34|521.94|537.31|526.91|537.62|527.22|532.2|521.8|834
1692290100000|2023-08-17 16:35:00|537.26|526.86|536.45|526.05|537.68|527.28|536.06|525.66|706
1692290400000|2023-08-17 16:40:00|536.4|526|537.11|526.71|537.52|527.12|536.15|525.75|648
1692290700000|2023-08-17 16:45:00|537.12|526.72|534.8|524.4|537.43|527.03|534.34|523.94|785
1692291000000|2023-08-17 16:50:00|534.79|524.39|534.56|524.16|535.14|524.74|533.79|523.39|706
1692291300000|2023-08-17 16:55:00|534.53|524.13|534.89|524.49|535.56|525.16|534.03|523.63|581
1692291600000|2023-08-17 17:00:00|535.13|524.73|535.17|524.77|535.65|525.25|534.16|523.76|490
1692291900000|2023-08-17 17:05:00|535.15|524.75|538.51|528.11|538.6|528.2|534.77|524.37|524
1692292200000|2023-08-17 17:10:00|538.23|527.83|537.85|527.45|538.6|528.2|537.43|527.03|560
1692292500000|2023-08-17 17:15:00|537.88|527.48|538.46|528.06|539.03|528.63|537.43|527.03|426
1692292800000|2023-08-17 17:20:00|538.49|528.09|538.07|527.67|538.52|528.12|537.42|527.02|380
1692293100000|2023-08-17 17:25:00|538.06|527.66|537.82|527.42|538.06|527.66|536.43|526.03|447
1692293400000|2023-08-17 17:30:00|537.85|527.45|538.95|528.55|539.05|528.65|537.66|527.26|430
1692293700000|2023-08-17 17:35:00|538.98|528.58|538.11|527.71|539.02|528.62|537.56|527.16|303
1692294000000|2023-08-17 17:40:00|537.6|527.2|536.28|525.88|537.96|527.56|535.88|525.48|484
1692294300000|2023-08-17 17:45:00|536.31|525.91|536.67|526.27|536.89|526.49|535.89|525.49|426
1692294600000|2023-08-17 17:50:00|536.73|526.33|537.27|526.87|537.35|526.95|536.24|525.84|398
1692294900000|2023-08-17 17:55:00|537.28|526.88|537.95|527.55|538.7|528.3|537.09|526.69|265
1692295200000|2023-08-17 18:00:00|537.92|527.52|538.87|528.47|539.12|528.72|537.5|527.1|335
1692295500000|2023-08-17 18:05:00|538.83|528.43|537.08|526.68|539.11|528.71|536.83|526.43|350
1692295800000|2023-08-17 18:10:00|537.05|526.65|537.97|527.57|538.09|527.69|536.65|526.25|314
1692296100000|2023-08-17 18:15:00|537.99|527.59|538.53|528.13|538.96|528.56|537.52|527.12|427
1692296400000|2023-08-17 18:20:00|538.51|528.11|537.44|527.04|539.12|528.72|537.42|527.02|429
1692296700000|2023-08-17 18:25:00|537.41|527.01|537.9|527.5|537.96|527.56|537.15|526.75|185
1692297000000|2023-08-17 18:30:00|537.88|527.48|537.28|526.88|537.95|527.55|536.8|526.4|292
1692297300000|2023-08-17 18:35:00|537.26|526.86|537.44|527.04|537.61|527.21|536.61|526.21|394
1692297600000|2023-08-17 18:40:00|537.31|526.91|536.95|526.55|537.87|527.47|536.81|526.41|306
1692297900000|2023-08-17 18:45:00|536.96|526.56|535.34|524.94|537.31|526.91|534.75|524.35|402
1692298200000|2023-08-17 18:50:00|535.25|524.85|536.3|525.9|536.57|526.17|535.2|524.8|234
1692298500000|2023-08-17 18:55:00|536.39|525.99|536.75|526.35|536.75|526.35|535.6|525.2|302
1692298800000|2023-08-17 19:00:00|536.6|526.2|536.67|526.27|537.11|526.71|535.75|525.35|298
1692299100000|2023-08-17 19:05:00|536.7|526.3|537.5|527.1|537.71|527.31|536.48|526.08|309
1692299400000|2023-08-17 19:10:00|537.52|527.12|536.15|525.75|537.52|527.12|535.68|525.28|277
1692299700000|2023-08-17 19:15:00|536.13|525.73|537.45|527.05|537.65|527.25|535.62|525.22|390
1692300000000|2023-08-17 19:20:00|537.51|527.11|536.37|525.97|538.37|527.97|536.1|525.7|262
1692300300000|2023-08-17 19:25:00|536.34|525.94|537.14|526.74|537.25|526.85|536.27|525.87|319
1692300600000|2023-08-17 19:30:00|537.19|526.79|536.8|526.4|537.38|526.98|536.21|525.81|186
1692300900000|2023-08-17 19:35:00|536.75|526.35|536.55|526.15|537.35|526.95|536.35|525.95|117
1692301200000|2023-08-17 19:40:00|536.52|526.12|535.27|524.87|536.67|526.27|535.27|524.87|217
1692301500000|2023-08-17 19:45:00|535.37|524.97|535.13|524.73|536.29|525.89|535|524.6|304
1692301800000|2023-08-17 19:50:00|535.21|524.81|536.3|525.9|536.3|525.9|535.21|524.81|264
1692302100000|2023-08-17 19:55:00|536.35|525.95|536.11|525.71|536.35|525.95|535.3|524.9|245
1692302400000|2023-08-17 20:00:00|535.75|525.35|535.94|525.54|536.72|526.32|535.5|525.1|387
1692302700000|2023-08-17 20:05:00|535.96|525.56|536.41|526.01|536.9|526.5|535.68|525.28|323
1692303000000|2023-08-17 20:10:00|536.44|526.04|535.52|525.12|536.72|526.32|535.5|525.1|237
1692303300000|2023-08-17 20:15:00|535.5|525.1|535.31|524.91|535.82|525.42|535.14|524.74|340
1692303600000|2023-08-17 20:20:00|535.28|524.88|534.94|524.54|535.48|525.08|534.82|524.42|245
1692303900000|2023-08-17 20:25:00|534.95|524.55|534.9|524.5|535.6|525.2|534.66|524.26|252
1692304200000|2023-08-17 20:30:00|534.69|524.29|534.15|523.75|535.5|525.1|533.96|523.56|305
1692304500000|2023-08-17 20:35:00|534.01|523.61|531.68|521.28|534.21|523.81|531.49|521.09|630
1692304800000|2023-08-17 20:40:00|531.73|521.33|531.89|521.49|532.74|522.34|531.35|520.95|698
1692305100000|2023-08-17 20:45:00|531.87|521.47|532.33|521.93|532.97|522.57|531.27|520.87|504
1692305400000|2023-08-17 20:50:00|532.31|521.91|529.16|518.76|532.55|522.15|528.05|517.65|902
1692305700000|2023-08-17 20:55:00|529.27|518.87|531.09|520.69|531.52|521.12|528.95|518.55|785
1692306000000|2023-08-17 21:00:00|531|520.6|530.88|520.48|532.38|521.98|530.75|520.35|549
1692306300000|2023-08-17 21:05:00|530.86|520.46|529.8|519.4|530.9|520.5|528.96|518.56|432
1692306600000|2023-08-17 21:10:00|529.79|519.39|527.1|516.7|529.79|519.39|526.35|515.95|759
1692306900000|2023-08-17 21:15:00|527.08|516.68|528.23|517.83|528.39|517.99|526.34|515.94|699
1692307200000|2023-08-17 21:20:00|528.22|517.82|529.73|519.33|530.04|519.64|528.2|517.8|416
1692307500000|2023-08-17 21:25:00|529.74|519.34|526.66|516.26|529.74|519.34|526.63|516.23|314
1692307800000|2023-08-17 21:30:00|526.65|516.25|526.29|515.89|526.99|516.59|526.22|515.82|494
1692308100000|2023-08-17 21:35:00|526.3|515.9|520.68|510.28|526.32|515.92|520.1|509.7|839
1692308400000|2023-08-17 21:40:00|520.67|510.27|480.25|457.25|521.98|511.58|465.09|454.69|1045
1692308700000|2023-08-17 21:45:00|479.92|456.92|494.13|483.73|512.62|489.85|477.95|454.95|1085
1692309000000|2023-08-17 21:50:00|494.05|483.65|511.42|488.42|511.93|488.93|492.96|482.56|1016
1692309300000|2023-08-17 21:55:00|511.39|488.4|495.55|485.15|511.45|490.65|495.05|484.65|985
1692309600000|2023-08-17 22:00:00|495.6|485.2|494.61|484.21|497.99|487.59|492.71|482.31|1006
1692309900000|2023-08-17 22:05:00|494.72|484.32|491.88|481.48|494.97|484.57|487.19|476.79|960
1692310200000|2023-08-17 22:10:00|491.85|481.45|487.7|477.3|492.4|482|486.73|476.33|1055
1692310500000|2023-08-17 22:15:00|487.66|477.26|494.17|483.77|495.03|484.63|487.56|477.16|1035
1692310800000|2023-08-17 22:20:00|494.18|483.78|497.96|487.56|498.46|488.06|494.12|483.72|1038
1692311100000|2023-08-17 22:25:00|497.94|487.54|497.23|486.83|499.19|488.79|496.69|486.29|974
1692311400000|2023-08-17 22:30:00|497.15|486.75|496.39|485.99|499.33|488.93|495.58|485.18|949
1692311700000|2023-08-17 22:35:00|496.38|485.98|494.78|484.38|497.63|487.23|493.95|483.55|921
1692312000000|2023-08-17 22:40:00|494.79|484.39|493.86|483.46|495.13|484.73|492.06|481.66|947
1692312300000|2023-08-17 22:45:00|493.88|483.48|494.01|483.61|494.82|484.42|492.05|481.65|912
1692312600000|2023-08-17 22:50:00|493.81|483.41|493.08|482.68|494.72|484.32|492.55|482.15|903
1692312900000|2023-08-17 22:55:00|493.1|482.7|506.36|495.96|508.21|497.81|493.1|482.7|1051
1692313200000|2023-08-17 23:00:00|506.38|495.98|506.31|495.91|507.06|496.66|503.17|492.77|1019
1692313500000|2023-08-17 23:05:00|506.33|495.93|506.87|496.47|509.37|498.97|504.08|493.68|1011
1692313800000|2023-08-17 23:10:00|506.86|496.46|507.65|497.25|510.26|499.86|506.69|496.29|958
1692314100000|2023-08-17 23:15:00|507.55|497.15|507.2|496.8|507.65|497.25|505.09|494.69|964
1692314400000|2023-08-17 23:20:00|507.18|496.78|505.15|494.75|507.26|496.86|504.02|493.62|869
1692314700000|2023-08-17 23:25:00|505.19|494.79|503.56|493.16|505.19|494.79|502.11|491.71|879
1692315000000|2023-08-17 23:30:00|503.51|493.11|500.41|490.01|503.75|493.35|500.41|490.01|842
1692315300000|2023-08-17 23:35:00|500.55|490.15|501.07|490.67|502.15|491.75|499.61|489.21|860
1692315600000|2023-08-17 23:40:00|500.79|490.39|505.94|495.54|506.78|496.38|500.76|490.36|676
1692315900000|2023-08-17 23:45:00|505.98|495.58|505.08|494.68|506.84|496.44|504.81|494.41|594
1692316200000|2023-08-17 23:50:00|505.07|494.67|505.85|495.45|506.3|495.9|504.7|494.3|586
1692316500000|2023-08-17 23:55:00|505.86|495.46|504.48|494.08|506.34|495.94|503.54|493.14|642
1692316800000|2023-08-18 00:00:00|504.49|494.09|504.25|493.85|504.61|494.21|501.75|491.35|745
1692317100000|2023-08-18 00:05:00|504.24|493.84|506|495.6|507.69|497.29|503.65|493.25|842
1692317400000|2023-08-18 00:10:00|505.94|495.54|506.88|496.48|507.66|497.26|504.39|493.99|868
1692317700000|2023-08-18 00:15:00|506.91|496.51|506.1|495.7|507.68|497.28|504.53|494.13|737
1692318000000|2023-08-18 00:20:00|506.06|495.66|505.61|495.21|507.45|497.05|505.6|495.2|789
1692318300000|2023-08-18 00:25:00|505.6|495.2|505.74|495.34|506.46|496.06|504.87|494.47|756
1692318600000|2023-08-18 00:30:00|505.77|495.37|504.62|494.22|507.15|496.75|504.08|493.68|789
1692318900000|2023-08-18 00:35:00|504.57|494.17|505.3|494.9|505.65|495.25|504.25|493.85|719
1692319200000|2023-08-18 00:40:00|505.29|494.89|505.17|494.77|506.24|495.84|504.93|494.53|680
1692319500000|2023-08-18 00:45:00|505.16|494.76|503.7|493.3|505.61|495.21|503.51|493.11|716
1692319800000|2023-08-18 00:50:00|503.68|493.28|503.82|493.42|504.5|494.1|503.49|493.09|661
1692320100000|2023-08-18 00:55:00|503.8|493.4|506.34|495.94|506.6|496.2|503.51|493.11|680
1692320400000|2023-08-18 01:00:00|506.22|495.82|505.96|495.56|507.42|497.02|505.35|494.95|655
1692320700000|2023-08-18 01:05:00|506|495.6|504.43|494.03|506.11|495.71|504.38|493.98|584
1692321000000|2023-08-18 01:10:00|504.37|493.97|502.68|492.28|505.01|494.61|502.52|492.12|690
1692321300000|2023-08-18 01:15:00|502.66|492.26|503.56|493.16|503.91|493.51|502.5|492.1|690
1692321600000|2023-08-18 01:20:00|503.57|493.17|505.26|494.86|505.26|494.86|503.42|493.02|543
1692321900000|2023-08-18 01:25:00|505.27|494.87|505.83|495.43|506.74|496.34|505.25|494.85|616
1692322200000|2023-08-18 01:30:00|505.85|495.45|505.64|495.24|506.27|495.87|505.44|495.04|593
1692322500000|2023-08-18 01:35:00|505.63|495.23|506.03|495.63|506.49|496.09|505.35|494.95|643
1692322800000|2023-08-18 01:40:00|506.06|495.66|507.82|497.42|508.41|498.01|506.02|495.62|585
1692323100000|2023-08-18 01:45:00|507.83|497.43|505.36|494.96|507.83|497.43|505.35|494.95|489
1692323400000|2023-08-18 01:50:00|505.4|495|503.1|492.7|505.62|495.22|503|492.6|502
1692323700000|2023-08-18 01:55:00|503.07|492.67|503.85|493.45|504.39|493.99|503.03|492.63|568
1692324000000|2023-08-18 02:00:00|503.83|493.43|505.56|495.16|506.3|495.9|503.66|493.26|616
1692324300000|2023-08-18 02:05:00|505.53|495.13|506.47|496.07|506.8|496.4|505.35|494.95|410
1692324600000|2023-08-18 02:10:00|506.46|496.06|507.51|497.11|508.05|497.65|506.36|495.96|394
1692324900000|2023-08-18 02:15:00|507.48|497.08|506.12|495.72|507.8|497.4|505.78|495.38|425
1692325200000|2023-08-18 02:20:00|506.13|495.73|504.57|494.17|506.29|495.89|504.08|493.68|499
1692325500000|2023-08-18 02:25:00|504.52|494.12|504.06|493.66|504.59|494.19|503.5|493.1|439
1692325800000|2023-08-18 02:30:00|504.08|493.68|503.04|492.64|504.62|494.22|502.87|492.47|451
1692326100000|2023-08-18 02:35:00|503.08|492.68|503.46|493.06|504.03|493.63|503.06|492.66|407
1692326400000|2023-08-18 02:40:00|503.49|493.09|501.81|491.41|504.52|494.12|501.53|491.13|727
1692326700000|2023-08-18 02:45:00|501.8|491.4|501.69|491.29|503.11|492.71|501.57|491.17|697
1692327000000|2023-08-18 02:50:00|501.68|491.28|501.47|491.07|502.29|491.89|500.86|490.46|545
1692327300000|2023-08-18 02:55:00|501.5|491.1|500.32|489.92|501.9|491.5|500.1|489.7|698
1692327600000|2023-08-18 03:00:00|500.34|489.94|502.46|492.06|502.9|492.5|500.15|489.75|569
1692327900000|2023-08-18 03:05:00|502.48|492.08|501.63|491.23|502.63|492.23|501.36|490.96|478
1692328200000|2023-08-18 03:10:00|501.62|491.22|499.99|489.59|501.82|491.42|499.85|489.45|646
1692328500000|2023-08-18 03:15:00|499.92|489.52|500.3|489.9|500.88|490.48|499.27|488.87|455
1692328800000|2023-08-18 03:20:00|500.36|489.96|501.45|491.05|501.47|491.07|499.8|489.4|357
1692329100000|2023-08-18 03:25:00|501.37|490.97|501.89|491.49|502.05|491.65|501.37|490.97|336
1692329400000|2023-08-18 03:30:00|501.81|491.41|503.5|493.1|503.98|493.58|501.71|491.31|415
1692329700000|2023-08-18 03:35:00|503.48|493.08|503.1|492.7|503.48|493.08|502.35|491.95|362
1692330000000|2023-08-18 03:40:00|502.79|492.39|501.64|491.24|503|492.6|501.57|491.17|454
1692330300000|2023-08-18 03:45:00|501.65|491.25|501.35|490.95|502.97|492.57|501.29|490.89|507
1692330600000|2023-08-18 03:50:00|501.34|490.94|503.06|492.66|503.15|492.75|501.34|490.94|439
1692330900000|2023-08-18 03:55:00|503.07|492.67|503.28|492.88|503.66|493.26|502.95|492.55|339
1692331200000|2023-08-18 04:00:00|503.3|492.9|504.95|494.55|505|494.6|503.3|492.9|378
1692331500000|2023-08-18 04:05:00|504.89|494.49|504.05|493.65|505.11|494.71|503.97|493.57|293
1692331800000|2023-08-18 04:10:00|503.95|493.55|503.9|493.5|504.09|493.69|503.19|492.79|385
1692332100000|2023-08-18 04:15:00|503.94|493.54|502.75|492.35|504.01|493.61|502.6|492.2|415
1692332400000|2023-08-18 04:20:00|502.76|492.36|502.7|492.3|503.37|492.97|502.54|492.14|445
1692332700000|2023-08-18 04:25:00|502.75|492.35|499.97|489.57|503.5|493.1|499.7|489.3|808
1692333000000|2023-08-18 04:30:00|500.06|489.66|499.67|489.27|500.85|490.45|499.17|488.77|694
1692333300000|2023-08-18 04:35:00|499.66|489.26|498.69|488.29|500.25|489.85|498.32|487.92|609
1692333600000|2023-08-18 04:40:00|498.72|488.32|500.3|489.9|500.94|490.54|498.45|488.05|642
1692333900000|2023-08-18 04:45:00|500.18|489.78|498.84|488.44|500.29|489.89|498.54|488.14|457
1692334200000|2023-08-18 04:50:00|498.81|488.41|498.79|488.39|498.93|488.53|498.13|487.73|514
1692334500000|2023-08-18 04:55:00|498.78|488.38|500.29|489.89|500.29|489.89|498.68|488.28|415
1692334800000|2023-08-18 05:00:00|500.31|489.91|501.41|491.01|501.84|491.44|500.31|489.91|496
1692335100000|2023-08-18 05:05:00|501.44|491.04|499.83|489.43|501.49|491.09|499.4|489|435
1692335400000|2023-08-18 05:10:00|499.84|489.44|501.16|490.76|501.2|490.8|499.7|489.3|387
1692335700000|2023-08-18 05:15:00|501.13|490.73|500.11|489.71|501.29|490.89|500.03|489.63|422
1692336000000|2023-08-18 05:20:00|500.14|489.74|500.72|490.32|500.8|490.4|500.05|489.65|257
1692336300000|2023-08-18 05:25:00|500.75|490.35|501.99|491.59|502|491.6|500.68|490.28|346
1692336600000|2023-08-18 05:30:00|501.98|491.58|502.6|492.2|502.81|492.41|501.98|491.58|329
1692336900000|2023-08-18 05:35:00|502.57|492.17|503.68|493.28|504.32|493.92|502.57|492.17|468
1692337200000|2023-08-18 05:40:00|503.67|493.27|503.48|493.08|503.82|493.42|503.28|492.88|289
1692337500000|2023-08-18 05:45:00|503.46|493.06|503.6|493.2|503.95|493.55|503.16|492.76|274
1692337800000|2023-08-18 05:50:00|503.62|493.22|504.62|494.22|504.74|494.34|503.54|493.14|327
1692338100000|2023-08-18 05:55:00|504.63|494.23|504.99|494.59|504.99|494.59|504.5|494.1|263
1692338400000|2023-08-18 06:00:00|504.98|494.58|506.96|496.56|507.04|496.64|504.8|494.4|329
1692338700000|2023-08-18 06:05:00|506.97|496.57|507.47|497.07|507.71|497.31|506.82|496.42|473
1692339000000|2023-08-18 06:10:00|507.46|497.06|509.1|498.7|509.16|498.76|506.59|496.19|571
1692339300000|2023-08-18 06:15:00|509.11|498.71|508.1|497.7|509.15|498.75|507.35|496.95|644
1692339600000|2023-08-18 06:20:00|508.09|497.69|507.93|497.53|508.3|497.9|507.81|497.41|378
1692339900000|2023-08-18 06:25:00|507.96|497.56|508.57|498.17|508.61|498.21|507.25|496.85|471
1692340200000|2023-08-18 06:30:00|508.61|498.21|508.53|498.13|508.7|498.3|508.15|497.75|306
1692340500000|2023-08-18 06:35:00|508.52|498.12|509.59|499.19|510.28|499.88|508.38|497.98|451
1692340800000|2023-08-18 06:40:00|509.57|499.17|510.06|499.66|510.35|499.95|509.51|499.11|328
1692341100000|2023-08-18 06:45:00|510.08|499.68|508.17|497.77|510.19|499.79|508|497.6|473
1692341400000|2023-08-18 06:50:00|508.18|497.78|507.78|497.38|508.53|498.13|507.6|497.2|382
1692341700000|2023-08-18 06:55:00|507.86|497.46|508.15|497.75|508.72|498.32|507.35|496.95|425
1692342000000|2023-08-18 07:00:00|508.1|497.7|507.79|497.39|508.31|497.91|506.95|496.55|630
1692342300000|2023-08-18 07:05:00|507.8|497.4|507.98|497.58|508.43|498.03|507.38|496.98|486
1692342600000|2023-08-18 07:10:00|507.99|497.59|506.28|495.88|508.5|498.1|506.26|495.86|381
1692342900000|2023-08-18 07:15:00|506.29|495.89|507.07|496.67|507.13|496.73|506.24|495.84|335
1692343200000|2023-08-18 07:20:00|507|496.6|506.86|496.46|507.2|496.8|506.41|496.01|369
1692343500000|2023-08-18 07:25:00|506.82|496.42|505.92|495.52|506.82|496.42|505.67|495.27|357
1692343800000|2023-08-18 07:30:00|505.95|495.55|504.93|494.53|505.95|495.55|504.45|494.05|551
1692344100000|2023-08-18 07:35:00|504.94|494.54|505.97|495.57|506.03|495.63|504.24|493.84|590
1692344400000|2023-08-18 07:40:00|505.96|495.56|505.23|494.83|506.15|495.75|504.63|494.23|395
1692344700000|2023-08-18 07:45:00|505.25|494.85|506.07|495.67|506.41|496.01|505.2|494.8|497
1692345000000|2023-08-18 07:50:00|506.09|495.69|506.65|496.25|506.77|496.37|505.55|495.15|498
1692345300000|2023-08-18 07:55:00|506.63|496.23|505.99|495.59|506.98|496.58|505.4|495|402
1692345600000|2023-08-18 08:00:00|505.95|495.55|507.4|497|507.4|497|505.8|495.4|392
1692345900000|2023-08-18 08:05:00|507.39|496.99|507.5|497.1|507.75|497.35|506.55|496.15|339
1692346200000|2023-08-18 08:10:00|507.52|497.12|506.81|496.41|507.52|497.12|506.55|496.15|409
1692346500000|2023-08-18 08:15:00|506.83|496.43|504.71|494.31|506.92|496.52|504.53|494.13|494
1692346800000|2023-08-18 08:20:00|504.64|494.24|504.32|493.92|504.98|494.58|504.03|493.63|395
1692347100000|2023-08-18 08:25:00|504.35|493.95|504.25|493.85|504.7|494.3|503.94|493.54|416
1692347400000|2023-08-18 08:30:00|504.14|493.74|503.06|492.66|504.18|493.78|503.06|492.66|348
1692347700000|2023-08-18 08:35:00|503.05|492.65|503.58|493.18|503.64|493.24|503.02|492.62|281
1692348000000|2023-08-18 08:40:00|503.59|493.19|504.15|493.75|504.47|494.07|503.4|493|285
1692348300000|2023-08-18 08:45:00|504.19|493.79|504.4|494|504.54|494.14|502.88|492.48|355
1692348600000|2023-08-18 08:50:00|504.44|494.04|504.89|494.49|506.07|495.67|503.59|493.19|557
1692348900000|2023-08-18 08:55:00|504.9|494.5|506.32|495.92|506.51|496.11|504.8|494.4|375
1692349200000|2023-08-18 09:00:00|506.31|495.91|505.21|494.81|506.31|495.91|505.07|494.67|375
1692349500000|2023-08-18 09:05:00|505.23|494.83|505.16|494.76|505.47|495.07|504.75|494.35|250
1692349800000|2023-08-18 09:10:00|505.12|494.72|504.81|494.41|505.27|494.87|504.64|494.24|167
1692350100000|2023-08-18 09:15:00|504.65|494.25|505.17|494.77|505.46|495.06|503.45|493.05|338
1692350400000|2023-08-18 09:20:00|505.21|494.81|504.58|494.18|505.53|495.13|504.46|494.06|273
1692350700000|2023-08-18 09:25:00|504.59|494.19|503.38|492.98|504.64|494.24|503.25|492.85|294
1692351000000|2023-08-18 09:30:00|503.37|492.97|503.81|493.41|503.85|493.45|502.8|492.4|287
1692351300000|2023-08-18 09:35:00|503.73|493.33|502.45|492.05|503.73|493.33|502.25|491.85|232
1692351600000|2023-08-18 09:40:00|502.4|492|501.75|491.35|503.16|492.76|501.65|491.25|311
1692351900000|2023-08-18 09:45:00|501.85|491.45|502.14|491.74|502.3|491.9|501.67|491.27|247
1692352200000|2023-08-18 09:50:00|502.09|491.69|501.2|490.8|502.14|491.74|501.05|490.65|286
1692352500000|2023-08-18 09:55:00|501.05|490.65|500.55|490.15|501.4|491|500.21|489.81|398
1692352800000|2023-08-18 10:00:00|500.56|490.16|501.25|490.85|501.31|490.91|500.56|490.16|340
1692353100000|2023-08-18 10:05:00|501.37|490.97|500.79|490.39|501.95|491.55|500.27|489.87|345
1692353400000|2023-08-18 10:10:00|500.74|490.34|500.78|490.38|500.95|490.55|500.08|489.68|334
1692353700000|2023-08-18 10:15:00|501.04|490.64|501.08|490.68|501.69|491.29|500.79|490.39|266
1692354000000|2023-08-18 10:20:00|501.05|490.65|501.34|490.94|501.82|491.42|500.75|490.35|283
1692354300000|2023-08-18 10:25:00|501.29|490.89|500.61|490.21|501.48|491.08|500.05|489.65|304
1692354600000|2023-08-18 10:30:00|500.64|490.24|501.7|491.3|501.76|491.36|500.35|489.95|273
1692354900000|2023-08-18 10:35:00|501.65|491.25|500.61|490.21|501.91|491.51|500.33|489.93|217
1692355200000|2023-08-18 10:40:00|500.66|490.26|501.21|490.81|501.26|490.86|500.53|490.13|295
1692355500000|2023-08-18 10:45:00|501.23|490.83|501.25|490.85|501.72|491.32|501.05|490.65|232
1692355800000|2023-08-18 10:50:00|501.29|490.89|501.24|490.84|501.45|491.05|500.75|490.35|180
1692356100000|2023-08-18 10:55:00|501.26|490.86|501.7|491.3|501.94|491.54|501.2|490.8|115
1692356400000|2023-08-18 11:00:00|501.45|491.05|501.1|490.7|501.9|491.5|500.5|490.1|268
1692356700000|2023-08-18 11:05:00|501.11|490.71|500.8|490.4|501.19|490.79|500.35|489.95|178
1692357000000|2023-08-18 11:10:00|500.83|490.43|501.32|490.92|501.51|491.11|500.5|490.1|188
1692357300000|2023-08-18 11:15:00|501.28|490.88|501.13|490.73|502.01|491.61|500.92|490.52|278
1692357600000|2023-08-18 11:20:00|501.1|490.7|502.4|492|502.55|492.15|500.89|490.49|336
1692357900000|2023-08-18 11:25:00|502.25|491.85|500.92|490.52|502.32|491.92|500.53|490.13|432
1692358200000|2023-08-18 11:30:00|500.86|490.46|501.23|490.83|501.37|490.97|500.65|490.25|360
1692358500000|2023-08-18 11:35:00|501.25|490.85|501.62|491.22|501.83|491.43|500.83|490.43|211
1692358800000|2023-08-18 11:40:00|501.68|491.28|503.56|493.16|504.62|494.22|501.68|491.28|589
1692359100000|2023-08-18 11:45:00|503.65|493.25|505.58|495.18|505.63|495.23|503.35|492.95|591
1692359400000|2023-08-18 11:50:00|505.55|495.15|505.15|494.75|505.8|495.4|504.76|494.36|481
1692359700000|2023-08-18 11:55:00|505.26|494.86|504.21|493.81|505.8|495.4|504.12|493.72|347
1692360000000|2023-08-18 12:00:00|504.24|493.84|503.32|492.92|505.08|494.68|503.03|492.63|499
1692360300000|2023-08-18 12:05:00|503.3|492.9|502|491.6|503.45|493.05|501.65|491.25|446
1692360600000|2023-08-18 12:10:00|502.03|491.63|501.03|490.63|502.48|492.08|500.29|489.89|667
1692360900000|2023-08-18 12:15:00|501.05|490.65|500.75|490.35|501.78|491.38|500.26|489.86|443
1692361200000|2023-08-18 12:20:00|500.67|490.27|500.07|489.67|500.76|490.36|499.99|489.59|345
1692361500000|2023-08-18 12:25:00|500.1|489.7|500.45|490.05|501.1|490.7|499.85|489.45|460
1692361800000|2023-08-18 12:30:00|500.53|490.13|502.12|491.72|502.18|491.78|500.35|489.95|404
1692362100000|2023-08-18 12:35:00|502.13|491.73|500.92|490.52|502.18|491.78|500.92|490.52|301
1692362400000|2023-08-18 12:40:00|500.9|490.5|501.38|490.98|501.83|491.43|500.37|489.97|463
1692362700000|2023-08-18 12:45:00|501.39|490.99|501.03|490.63|501.95|491.55|500.56|490.16|417
1692363000000|2023-08-18 12:50:00|501.01|490.61|500.65|490.25|501.42|491.02|500.25|489.85|249
1692363300000|2023-08-18 12:55:00|500.45|490.05|499.95|489.55|501.2|490.8|499.88|489.48|257
1692363600000|2023-08-18 13:00:00|500.28|489.88|501.71|491.31|503.21|492.81|500.15|489.75|396
1692363900000|2023-08-18 13:05:00|501.69|491.29|502.12|491.72|502.88|492.48|501.16|490.76|462
1692364200000|2023-08-18 13:10:00|502.21|491.81|503.1|492.7|503.4|493|501.06|490.66|503
1692364500000|2023-08-18 13:15:00|503.04|492.64|502.86|492.46|503.47|493.07|502.3|491.9|405
1692364800000|2023-08-18 13:20:00|502.88|492.48|502.26|491.86|503.28|492.88|501.8|491.4|419
1692365100000|2023-08-18 13:25:00|502.22|491.82|501.96|491.56|502.65|492.25|501.72|491.32|500
1692365400000|2023-08-18 13:30:00|501.9|491.5|503.15|492.75|503.98|493.58|501.55|491.15|525
1692365700000|2023-08-18 13:35:00|503.13|492.73|503.64|493.24|504.23|493.83|502.45|492.05|423
1692366000000|2023-08-18 13:40:00|503.71|493.31|503.68|493.28|503.96|493.56|502.22|491.82|558
1692366300000|2023-08-18 13:45:00|503.69|493.29|504.5|494.1|505.54|495.14|503.32|492.92|562
1692366600000|2023-08-18 13:50:00|504.56|494.16|503.76|493.36|504.81|494.41|503.27|492.87|493
1692366900000|2023-08-18 13:55:00|503.78|493.38|502.84|492.44|504.15|493.75|502.58|492.18|660
1692367200000|2023-08-18 14:00:00|503|492.6|503.9|493.5|504.16|493.76|502.3|491.9|683
1692367500000|2023-08-18 14:05:00|504.01|493.61|502.52|492.12|504.01|493.61|502.35|491.95|589
1692367800000|2023-08-18 14:10:00|502.55|492.15|502.65|492.25|503.72|493.32|502.32|491.92|574
1692368100000|2023-08-18 14:15:00|502.77|492.37|502.33|491.93|503.2|492.8|502|491.6|728
1692368400000|2023-08-18 14:20:00|502.22|491.82|503.25|492.85|503.64|493.24|502.22|491.82|526
1692368700000|2023-08-18 14:25:00|503.23|492.83|502.63|492.23|503.75|493.35|501.7|491.3|589
1692369000000|2023-08-18 14:30:00|502.65|492.25|503.48|493.08|504.83|494.43|502.39|491.99|492
1692369300000|2023-08-18 14:35:00|503.45|493.05|504.44|494.04|504.62|494.22|502.31|491.91|517
1692369600000|2023-08-18 14:40:00|504.35|493.95|505.28|494.88|505.45|495.05|504.17|493.77|385
1692369900000|2023-08-18 14:45:00|505.32|494.92|504.07|493.67|505.32|494.92|503.6|493.2|427
1692370200000|2023-08-18 14:50:00|503.85|493.45|500.82|490.42|504.48|494.08|500.82|490.42|504
1692370500000|2023-08-18 14:55:00|500.76|490.36|501.86|491.46|502.76|492.36|500.47|490.07|621
1692370800000|2023-08-18 15:00:00|501.94|491.54|503.8|493.4|504.02|493.62|500.95|490.55|651
1692371100000|2023-08-18 15:05:00|503.72|493.32|503.45|493.05|504.2|493.8|502.41|492.01|495
1692371400000|2023-08-18 15:10:00|503.46|493.06|505|494.6|505.66|495.26|503.36|492.96|480
1692371700000|2023-08-18 15:15:00|504.99|494.59|505.69|495.29|506.83|496.43|504.78|494.38|650
1692372000000|2023-08-18 15:20:00|505.73|495.33|504.82|494.42|505.92|495.52|504.24|493.84|657
1692372300000|2023-08-18 15:25:00|504.84|494.44|503.75|493.35|504.84|494.44|503.19|492.79|526
1692372600000|2023-08-18 15:30:00|503.73|493.33|503.75|493.35|504.38|493.98|503.36|492.96|477
1692372900000|2023-08-18 15:35:00|503.77|493.37|502.74|492.34|503.77|493.37|502.54|492.14|393
1692373200000|2023-08-18 15:40:00|502.73|492.33|503.36|492.96|503.57|493.17|502.12|491.72|624
1692373500000|2023-08-18 15:45:00|503.38|492.98|501.18|490.78|503.77|493.37|500.9|490.5|489
1692373800000|2023-08-18 15:50:00|501.15|490.75|501.19|490.79|501.61|491.21|500.91|490.51|517
1692374100000|2023-08-18 15:55:00|501.18|490.78|501.08|490.68|501.59|491.19|500.75|490.35|430
1692374400000|2023-08-18 16:00:00|501.09|490.69|501.53|491.13|501.82|491.42|500.46|490.06|581
1692374700000|2023-08-18 16:05:00|501.51|491.11|501.94|491.54|502.24|491.84|501.31|490.91|530
1692375000000|2023-08-18 16:10:00|501.93|491.53|501.95|491.55|502.78|492.38|501.64|491.24|558
1692375300000|2023-08-18 16:15:00|501.94|491.54|500.44|490.04|502.06|491.66|500.08|489.68|549
1692375600000|2023-08-18 16:20:00|500.47|490.07|499.71|489.31|500.62|490.22|499.02|488.62|528
1692375900000|2023-08-18 16:25:00|499.73|489.33|498.85|488.45|499.73|489.33|498.27|487.87|558
1692376200000|2023-08-18 16:30:00|498.84|488.44|498.34|487.94|499.1|488.7|498.1|487.7|517
1692376500000|2023-08-18 16:35:00|498.32|487.92|498.41|488.01|499.14|488.74|498.08|487.68|474
1692376800000|2023-08-18 16:40:00|498.42|488.02|499.2|488.8|499.31|488.91|498|487.6|430
1692377100000|2023-08-18 16:45:00|499.27|488.87|499|488.6|499.67|489.27|498.22|487.82|490
1692377400000|2023-08-18 16:50:00|499.01|488.61|498.29|487.89|499.62|489.22|498.14|487.74|504
1692377700000|2023-08-18 16:55:00|498.3|487.9|497.66|487.26|498.31|487.91|493.76|483.36|732
1692378000000|2023-08-18 17:00:00|497.64|487.24|495.19|484.79|497.75|487.35|495.19|484.79|812
1692378300000|2023-08-18 17:05:00|495.2|484.8|494.59|484.19|496.23|485.83|490.45|480.05|925
1692378600000|2023-08-18 17:10:00|494.68|484.28|494.05|483.65|495.82|485.42|493.15|482.75|908
1692378900000|2023-08-18 17:15:00|494.1|483.7|493.57|483.17|495.7|485.3|493.47|483.07|796
1692379200000|2023-08-18 17:20:00|493.48|483.08|492.11|481.71|493.7|483.3|491.69|481.29|810
1692379500000|2023-08-18 17:25:00|492.23|481.83|495.04|484.64|495.25|484.85|492.08|481.68|782
1692379800000|2023-08-18 17:30:00|495.07|484.67|495.4|485|497.56|487.16|494.94|484.54|764
1692380100000|2023-08-18 17:35:00|495.42|485.02|500.01|489.61|500.15|489.75|495.31|484.91|779
1692380400000|2023-08-18 17:40:00|500.03|489.63|499.42|489.02|501.12|490.72|498.82|488.42|764
1692380700000|2023-08-18 17:45:00|499.28|488.88|500.8|490.4|501.05|490.65|499|488.6|713
1692381000000|2023-08-18 17:50:00|500.82|490.42|499.74|489.34|501.15|490.75|499.57|489.17|515
1692381300000|2023-08-18 17:55:00|499.76|489.36|498.43|488.03|499.77|489.37|498.18|487.78|471
1692381600000|2023-08-18 18:00:00|498.36|487.96|496.95|486.55|498.83|488.43|496.9|486.5|592
1692381900000|2023-08-18 18:05:00|496.96|486.56|496.74|486.34|497.22|486.82|495.93|485.53|574
1692382200000|2023-08-18 18:10:00|496.52|486.12|495.49|485.09|496.78|486.38|495.27|484.87|478
1692382500000|2023-08-18 18:15:00|495.5|485.1|496.55|486.15|497.6|487.2|495.48|485.08|545
1692382800000|2023-08-18 18:20:00|496.59|486.19|496.52|486.12|496.98|486.58|496|485.6|376
1692383100000|2023-08-18 18:25:00|496.39|485.99|496|485.6|496.52|486.12|495.32|484.92|355
1692383400000|2023-08-18 18:30:00|496.01|485.61|495.45|485.05|496.27|485.87|495.4|485|364
1692383700000|2023-08-18 18:35:00|495.53|485.13|498.46|488.06|498.9|488.5|495.53|485.13|660
1692384000000|2023-08-18 18:40:00|498.33|487.93|497.9|487.5|499.06|488.66|497.55|487.15|517
1692384300000|2023-08-18 18:45:00|497.84|487.44|500.75|490.35|500.9|490.5|497.27|486.87|624
1692384600000|2023-08-18 18:50:00|500.73|490.33|500.18|489.78|500.88|490.48|499.65|489.25|665
1692384900000|2023-08-18 18:55:00|500.13|489.73|498.37|487.97|500.2|489.8|497.93|487.53|610
1692385200000|2023-08-18 19:00:00|498.34|487.94|497.39|486.99|498.37|487.97|497.13|486.73|265
1692385500000|2023-08-18 19:05:00|496.37|485.97|496.68|486.28|497.76|487.36|495.2|484.8|626
1692385800000|2023-08-18 19:10:00|496.55|486.15|496.22|485.82|496.65|486.25|495.47|485.07|449
1692386100000|2023-08-18 19:15:00|496.24|485.84|495.27|484.87|496.34|485.94|495.13|484.73|351
1692386400000|2023-08-18 19:20:00|495.28|484.88|495.5|485.1|496.26|485.86|495.18|484.78|409
1692386700000|2023-08-18 19:25:00|495.53|485.13|496.1|485.7|496.49|486.09|495.48|485.08|433
1692387000000|2023-08-18 19:30:00|496.12|485.72|495.03|484.63|496.38|485.98|494.8|484.4|310
1692387300000|2023-08-18 19:35:00|495.01|484.61|494.33|483.93|495.18|484.78|494.29|483.89|373
1692387600000|2023-08-18 19:40:00|494.49|484.09|494.38|483.98|494.82|484.42|494.08|483.68|408
1692387900000|2023-08-18 19:45:00|494.39|483.99|496.06|485.66|496.27|485.87|493.89|483.49|522
1692388200000|2023-08-18 19:50:00|496.21|485.81|494.45|484.05|496.36|485.96|494.3|483.9|384
1692388500000|2023-08-18 19:55:00|494.42|484.02|494.01|483.61|494.43|484.03|493.34|482.94|448
1692388800000|2023-08-18 20:00:00|494.03|483.63|493.96|483.56|494.34|483.94|493.69|483.29|447
1692389100000|2023-08-18 20:05:00|493.93|483.53|494.18|483.78|494.27|483.87|493.35|482.95|323
1692389400000|2023-08-18 20:10:00|494.23|483.83|494.85|484.45|495|484.6|494.11|483.71|387
1692389700000|2023-08-18 20:15:00|494.88|484.48|496.22|485.82|496.22|485.82|494.78|484.38|245
1692390000000|2023-08-18 20:20:00|496.2|485.8|497.3|486.9|497.49|487.09|496.13|485.73|252
1692390300000|2023-08-18 20:25:00|497.29|486.89|498.79|488.39|498.81|488.41|497.16|486.76|290
1692390600000|2023-08-18 20:30:00|498.8|488.4|498.31|487.91|499.05|488.65|498.1|487.7|318
1692390900000|2023-08-18 20:35:00|498.34|487.94|498|487.6|498.48|488.08|497.28|486.88|219
1692391200000|2023-08-18 20:40:00|498.02|487.62|497.24|486.84|498.02|487.62|497.11|486.71|223
1692391500000|2023-08-18 20:45:00|497.25|486.85|498.67|488.27|498.67|488.27|496.77|486.37|279
1692391800000|2023-08-18 20:50:00|498.7|488.3|496.71|486.31|498.88|488.48|496.05|485.65|365
1692392100000|2023-08-18 20:55:00|496.66|486.26|496.37|485.97|496.68|486.28|496.03|485.63|303
1692428400000|2023-08-19 07:00:00|493.05|482.65|492.67|482.27|493.15|482.75|492.3|481.9|244
1692428700000|2023-08-19 07:05:00|492.66|482.26|492.04|481.64|493.24|482.84|491.89|481.49|209
1692429000000|2023-08-19 07:10:00|492.05|481.65|492.39|481.99|492.7|482.3|492.02|481.62|231
1692429300000|2023-08-19 07:15:00|492.41|482.01|492.69|482.29|492.91|482.51|492.34|481.94|252
1692429600000|2023-08-19 07:20:00|492.66|482.26|493.39|482.99|493.43|483.03|492.66|482.26|156
1692429900000|2023-08-19 07:25:00|493.37|482.97|494.02|483.62|494.09|483.69|493.23|482.83|115
1692430200000|2023-08-19 07:30:00|494.04|483.64|494.71|484.31|494.74|484.34|494.04|483.64|165
1692430500000|2023-08-19 07:35:00|494.69|484.29|495.88|485.48|495.95|485.55|494.69|484.29|154
1692430800000|2023-08-19 07:40:00|495.86|485.46|495.69|485.29|496.09|485.69|495.57|485.17|141
1692431100000|2023-08-19 07:45:00|495.68|485.28|496.24|485.84|496.38|485.98|495.67|485.27|161
1692431400000|2023-08-19 07:50:00|496.22|485.82|496.67|486.27|496.77|486.37|495.94|485.54|177
1692431700000|2023-08-19 07:55:00|496.73|486.33|497.7|487.3|497.75|487.35|496.73|486.33|170
1692432000000|2023-08-19 08:00:00|497.71|487.31|496.49|486.09|497.71|487.31|496.49|486.09|238
1692432300000|2023-08-19 08:05:00|496.47|486.07|496.06|485.66|496.48|486.08|495.58|485.18|196
1692432600000|2023-08-19 08:10:00|496.03|485.63|497.36|486.96|497.41|487.01|496.03|485.63|259
1692432900000|2023-08-19 08:15:00|497.37|486.97|497.61|487.21|497.87|487.47|496.92|486.52|191
1692433200000|2023-08-19 08:20:00|497.64|487.24|498.8|488.4|498.86|488.46|497.26|486.86|476
1692433500000|2023-08-19 08:25:00|498.81|488.41|499.64|489.24|499.85|489.45|498.76|488.36|260
1692433800000|2023-08-19 08:30:00|499.68|489.28|497.72|487.32|499.89|489.49|497.69|487.29|387
1692434100000|2023-08-19 08:35:00|497.78|487.38|497.35|486.95|498.2|487.8|496.88|486.48|284
1692434400000|2023-08-19 08:40:00|497.32|486.92|497.35|486.95|498|487.6|497.03|486.63|339
1692434700000|2023-08-19 08:45:00|497.36|486.96|497.66|487.26|497.75|487.35|497.16|486.76|246
1692435000000|2023-08-19 08:50:00|497.64|487.24|497.49|487.09|498.29|487.89|497.25|486.85|165
1692435300000|2023-08-19 08:55:00|497.5|487.1|498.1|487.7|498.12|487.72|497.22|486.82|181
1692435600000|2023-08-19 09:00:00|498.09|487.69|497.52|487.12|498.1|487.7|497.2|486.8|249
1692435900000|2023-08-19 09:05:00|497.53|487.13|497.88|487.48|497.88|487.48|497.29|486.89|111
1692436200000|2023-08-19 09:10:00|497.89|487.49|498.38|487.98|498.4|488|497.83|487.43|174
1692436500000|2023-08-19 09:15:00|498.42|488.02|497.06|486.66|498.48|488.08|497.01|486.61|206
1692436800000|2023-08-19 09:20:00|497.08|486.68|496.91|486.51|497.22|486.82|496.91|486.51|232
1692437100000|2023-08-19 09:25:00|496.9|486.5|497.13|486.73|497.65|487.25|496.77|486.37|242
1692437400000|2023-08-19 09:30:00|497.12|486.72|497.05|486.65|497.44|487.04|496.6|486.2|241
1692437700000|2023-08-19 09:35:00|497.02|486.62|497.85|487.45|497.85|487.45|496.58|486.18|233
1692438000000|2023-08-19 09:40:00|497.87|487.47|497.9|487.5|498.06|487.66|497.36|486.96|169
1692438300000|2023-08-19 09:45:00|497.88|487.48|498.83|488.43|498.87|488.47|497.88|487.48|181
1692438600000|2023-08-19 09:50:00|498.84|488.44|498.28|487.88|499.12|488.72|498.02|487.62|108
1692438900000|2023-08-19 09:55:00|498.29|487.89|498.23|487.83|498.32|487.92|497.79|487.39|78
1692439200000|2023-08-19 10:00:00|498.25|487.85|498.35|487.95|498.9|488.5|497.7|487.3|202
1692439500000|2023-08-19 10:05:00|498.37|487.97|497.84|487.44|498.37|487.97|497.67|487.27|172
1692439800000|2023-08-19 10:10:00|497.88|487.48|498.44|488.04|498.44|488.04|496.82|486.42|108
1692440100000|2023-08-19 10:15:00|498.43|488.03|497.86|487.46|498.63|488.23|497.86|487.46|148
1692440400000|2023-08-19 10:20:00|497.87|487.47|497.95|487.55|497.96|487.56|497.17|486.77|88
1692440700000|2023-08-19 10:25:00|498.02|487.62|498.09|487.69|498.56|488.16|498.01|487.61|159
1692441000000|2023-08-19 10:30:00|498.07|487.67|497.53|487.13|498.26|487.86|497.51|487.11|135
1692441300000|2023-08-19 10:35:00|497.51|487.11|497.26|486.86|497.56|487.16|496.98|486.58|94
1692441600000|2023-08-19 10:40:00|497.24|486.84|497.29|486.89|497.32|486.92|496.86|486.46|76
1692441900000|2023-08-19 10:45:00|497.3|486.9|497.49|487.09|497.6|487.2|497.12|486.72|107
1692442200000|2023-08-19 10:50:00|497.48|487.08|496.63|486.23|497.59|487.19|496.49|486.09|108
1692442500000|2023-08-19 10:55:00|496.61|486.21|497.61|487.21|497.62|487.22|496.56|486.16|161
1692442800000|2023-08-19 11:00:00|497.57|487.17|497.12|486.72|497.64|487.24|496.84|486.44|183
1692443100000|2023-08-19 11:05:00|497.09|486.69|496.99|486.59|497.56|487.16|496.29|485.89|172
1692443400000|2023-08-19 11:10:00|497.05|486.65|496.95|486.55|497.11|486.71|495.81|485.41|165
1692443700000|2023-08-19 11:15:00|496.94|486.54|496.27|485.87|496.96|486.56|495.81|485.41|179
1692444000000|2023-08-19 11:20:00|496.28|485.88|496.91|486.51|496.96|486.56|496.27|485.87|152
1692444300000|2023-08-19 11:25:00|496.94|486.54|496.61|486.21|497|486.6|495.93|485.53|152
1692444600000|2023-08-19 11:30:00|496.6|486.2|497.56|487.16|497.56|487.16|496.38|485.98|130
1692444900000|2023-08-19 11:35:00|497.54|487.14|496.77|486.37|497.7|487.3|496.77|486.37|121
1692445200000|2023-08-19 11:40:00|496.74|486.34|496.14|485.74|496.75|486.35|495.89|485.49|132
1692445500000|2023-08-19 11:45:00|496.12|485.72|495.76|485.36|496.17|485.77|495.74|485.34|82
1692445800000|2023-08-19 11:50:00|495.74|485.34|496.23|485.83|496.29|485.89|495.42|485.02|109
1692446100000|2023-08-19 11:55:00|496.24|485.84|495.71|485.31|496.58|486.18|495.44|485.04|162
1692446400000|2023-08-19 12:00:00|495.77|485.37|495.68|485.28|496.56|486.16|495.44|485.04|255
1692446700000|2023-08-19 12:05:00|495.69|485.29|495.52|485.12|496.09|485.69|494.93|484.53|161
1692447000000|2023-08-19 12:10:00|495.41|485.01|494.78|484.38|495.46|485.06|494.73|484.33|130
1692447300000|2023-08-19 12:15:00|494.77|484.37|495.58|485.18|495.71|485.31|494.72|484.32|145
1692447600000|2023-08-19 12:20:00|495.61|485.21|494.63|484.23|495.65|485.25|494.42|484.02|172
1692447900000|2023-08-19 12:25:00|494.64|484.24|494.76|484.36|495.01|484.61|494.6|484.2|149
1692448200000|2023-08-19 12:30:00|494.77|484.37|495.29|484.89|495.36|484.96|494.72|484.32|112
1692448500000|2023-08-19 12:35:00|495.27|484.87|495.33|484.93|495.75|485.35|495.27|484.87|137
1692448800000|2023-08-19 12:40:00|495.31|484.91|494.96|484.56|495.31|484.91|494.08|483.68|213
1692449100000|2023-08-19 12:45:00|494.94|484.54|494.79|484.39|495.37|484.97|494.58|484.18|169
1692449400000|2023-08-19 12:50:00|494.8|484.4|494.8|484.4|494.83|484.43|494.38|483.98|111
1692449700000|2023-08-19 12:55:00|494.78|484.38|494.79|484.39|494.84|484.44|494.44|484.04|146
1692450000000|2023-08-19 13:00:00|494.77|484.37|495.27|484.87|495.27|484.87|494.65|484.25|145
1692450300000|2023-08-19 13:05:00|495.28|484.88|495.69|485.29|495.81|485.41|495.22|484.82|102
1692450600000|2023-08-19 13:10:00|495.7|485.3|495.88|485.48|495.9|485.5|495.39|484.99|136
1692450900000|2023-08-19 13:15:00|495.9|485.5|495.19|484.79|496.24|485.84|495.11|484.71|198
1692451200000|2023-08-19 13:20:00|495.16|484.76|495.41|485.01|495.49|485.09|494.82|484.42|209
1692451500000|2023-08-19 13:25:00|495.45|485.05|496.32|485.92|496.32|485.92|495.37|484.97|188
1692451800000|2023-08-19 13:30:00|496.34|485.94|496.37|485.97|496.57|486.17|495.76|485.36|143
1692452100000|2023-08-19 13:35:00|496.42|486.02|495.69|485.29|496.61|486.21|495.39|484.99|150
1692452400000|2023-08-19 13:40:00|495.67|485.27|496.53|486.13|496.61|486.21|495.65|485.25|177
1692452700000|2023-08-19 13:45:00|496.54|486.14|495.1|484.7|496.59|486.19|495.08|484.68|175
1692453000000|2023-08-19 13:50:00|495.11|484.71|495.56|485.16|495.6|485.2|494.94|484.54|184
1692453300000|2023-08-19 13:55:00|495.53|485.13|495.17|484.77|495.68|485.28|495.17|484.77|134
1692453600000|2023-08-19 14:00:00|495.35|484.95|495.88|485.48|495.88|485.48|495.08|484.68|134
1692453900000|2023-08-19 14:05:00|495.89|485.49|496.23|485.83|496.61|486.21|495.89|485.49|162
1692454200000|2023-08-19 14:10:00|496.25|485.85|496.46|486.06|496.8|486.4|495.89|485.49|171
1692454500000|2023-08-19 14:15:00|496.48|486.08|496.97|486.57|497.11|486.71|496.48|486.08|158
1692454800000|2023-08-19 14:20:00|497.05|486.65|496.65|486.25|497.13|486.73|495.82|485.42|165
1692455100000|2023-08-19 14:25:00|496.61|486.21|496.99|486.59|497.25|486.85|495.92|485.52|188
1692455400000|2023-08-19 14:30:00|496.98|486.58|496.58|486.18|497.2|486.8|496.49|486.09|302
1692455700000|2023-08-19 14:35:00|496.59|486.19|496.48|486.08|496.59|486.19|496.1|485.7|101
1692456000000|2023-08-19 14:40:00|496.49|486.09|496.2|485.8|496.56|486.16|495.84|485.44|145
1692456300000|2023-08-19 14:45:00|496.37|485.97|496.82|486.42|496.85|486.45|496.11|485.71|137
1692456600000|2023-08-19 14:50:00|496.86|486.46|496.44|486.04|496.86|486.46|496.24|485.84|121
1692456900000|2023-08-19 14:55:00|496.47|486.07|497.16|486.76|497.28|486.88|496.47|486.07|199
1692457200000|2023-08-19 15:00:00|497.13|486.73|495.88|485.48|497.32|486.92|495.84|485.44|315
1692457500000|2023-08-19 15:05:00|495.86|485.46|497.56|487.16|497.86|487.46|495.72|485.32|404
1692457800000|2023-08-19 15:10:00|497.58|487.18|497.73|487.33|497.75|487.35|496.55|486.15|350
1692458100000|2023-08-19 15:15:00|497.76|487.36|497.67|487.27|497.98|487.58|497.02|486.62|398
1692458400000|2023-08-19 15:20:00|497.65|487.25|497.67|487.27|497.77|487.37|497.02|486.62|302
1692458700000|2023-08-19 15:25:00|497.68|487.28|497.23|486.83|497.68|487.28|496.58|486.18|202
1692459000000|2023-08-19 15:30:00|497.26|486.86|497.89|487.49|497.93|487.53|497.24|486.84|155
1692459300000|2023-08-19 15:35:00|497.88|487.48|497.36|486.96|497.95|487.55|497.32|486.92|149
1692459600000|2023-08-19 15:40:00|497.33|486.93|497.89|487.49|498.03|487.63|496.93|486.53|261
1692459900000|2023-08-19 15:45:00|497.91|487.51|500.14|489.74|500.56|490.16|497.82|487.42|429
1692460200000|2023-08-19 15:50:00|500.12|489.72|501.72|491.32|501.74|491.34|499.97|489.57|509
1692460500000|2023-08-19 15:55:00|501.73|491.33|502.32|491.92|502.7|492.3|501.06|490.66|388
1692460800000|2023-08-19 16:00:00|502.31|491.91|502.76|492.36|502.81|492.41|501.5|491.1|472
1692461100000|2023-08-19 16:05:00|502.82|492.42|500.76|490.36|502.82|492.42|500.24|489.84|409
1692461400000|2023-08-19 16:10:00|500.79|490.39|500.44|490.04|500.88|490.48|499.56|489.16|337
1692461700000|2023-08-19 16:15:00|500.45|490.05|501.34|490.94|501.44|491.04|500.3|489.9|290
1692462000000|2023-08-19 16:20:00|501.33|490.93|500.36|489.96|501.38|490.98|500.29|489.89|319
1692462300000|2023-08-19 16:25:00|500.35|489.95|501.21|490.81|501.24|490.84|500.23|489.83|263
1692462600000|2023-08-19 16:30:00|501.22|490.82|501.06|490.66|501.41|491.01|500.53|490.13|294
1692462900000|2023-08-19 16:35:00|501.17|490.77|501.96|491.56|502.31|491.91|501.15|490.75|245
1692463200000|2023-08-19 16:40:00|501.98|491.58|502.44|492.04|502.44|492.04|501.68|491.28|316
1692463500000|2023-08-19 16:45:00|502.45|492.05|503.39|492.99|503.55|493.15|502.3|491.9|462
1692463800000|2023-08-19 16:50:00|503.38|492.98|504.14|493.74|504.2|493.8|502.99|492.59|394
1692464100000|2023-08-19 16:55:00|504.15|493.75|505.08|494.68|505.17|494.77|504.15|493.75|337
1692464400000|2023-08-19 17:00:00|505.07|494.67|504.67|494.27|505.19|494.79|504.17|493.77|378
1692464700000|2023-08-19 17:05:00|504.69|494.29|501.88|491.48|504.85|494.45|501.73|491.33|384
1692465000000|2023-08-19 17:10:00|501.87|491.47|500.99|490.59|502.09|491.69|497.52|474.81|274
1692465300000|2023-08-19 17:15:00|501.07|490.67|500.48|490.08|501.37|490.97|497.61|484.17|329
1692465600000|2023-08-19 17:20:00|500.49|490.09|499.54|489.14|500.49|490.09|499.54|489.14|449
1692465900000|2023-08-19 17:25:00|499.56|489.16|499.36|488.96|499.73|489.33|499.06|488.66|238
1692466200000|2023-08-19 17:30:00|499.35|488.95|499.3|488.9|499.54|489.14|498.86|488.46|289
1692466500000|2023-08-19 17:35:00|499.27|488.87|499.47|489.07|499.66|489.26|498.76|488.36|263
1692466800000|2023-08-19 17:40:00|499.49|489.09|498.98|488.58|499.59|489.19|498.8|488.4|170
1692467100000|2023-08-19 17:45:00|498.96|488.56|499.63|489.23|499.68|489.28|498.75|488.35|204
1692467400000|2023-08-19 17:50:00|499.61|489.21|499.77|489.37|500.11|489.71|499.54|489.14|125
1692467700000|2023-08-19 17:55:00|499.72|489.32|499.25|488.85|499.79|489.39|499.03|488.63|165
1692468000000|2023-08-19 18:00:00|499.27|488.87|498.54|488.14|499.29|488.89|498.14|487.74|323
1692468300000|2023-08-19 18:05:00|498.53|488.13|499.79|489.39|499.91|489.51|498.42|488.02|225
1692468600000|2023-08-19 18:10:00|499.84|489.44|499.16|488.76|499.86|489.46|498.32|487.92|192
1692468900000|2023-08-19 18:15:00|499.14|488.74|498.06|487.66|499.14|488.74|497.63|487.23|178
1692469200000|2023-08-19 18:20:00|498.05|487.65|498.67|488.27|498.67|488.27|498.04|487.64|196
1692469500000|2023-08-19 18:25:00|498.68|488.28|498.34|487.94|498.72|488.32|498.01|487.61|138
1692469800000|2023-08-19 18:30:00|498.33|487.93|498.83|488.43|499|488.6|498.26|487.86|221
1692470100000|2023-08-19 18:35:00|498.82|488.42|498.1|487.7|498.83|488.43|497.58|487.18|166
1692470400000|2023-08-19 18:40:00|498.08|487.68|498.21|487.81|498.61|488.21|498.08|487.68|134
1692470700000|2023-08-19 18:45:00|498.2|487.8|497.79|487.39|498.22|487.82|497.25|486.85|115
1692471000000|2023-08-19 18:50:00|497.78|487.38|498.21|487.81|498.45|488.05|497.74|487.34|137
1692471300000|2023-08-19 18:55:00|498.2|487.8|498.91|488.51|498.95|488.55|498.09|487.69|137
1692471600000|2023-08-19 19:00:00|498.92|488.52|498.32|487.92|499|488.6|498.17|487.77|206
1692471900000|2023-08-19 19:05:00|498.23|487.83|498.07|487.67|498.32|487.92|497.2|486.8|171
1692472200000|2023-08-19 19:10:00|498.05|487.65|498.07|487.67|498.47|488.07|497.61|487.21|155
1692472500000|2023-08-19 19:15:00|498.08|487.68|497.97|487.57|498.13|487.73|497.86|487.46|143
1692472800000|2023-08-19 19:20:00|497.96|487.56|496.93|486.53|497.99|487.59|496.92|486.52|158
1692473100000|2023-08-19 19:25:00|496.94|486.54|496.7|486.3|496.94|486.54|496.63|486.23|86
1692473400000|2023-08-19 19:30:00|496.69|486.29|497.11|486.71|497.23|486.83|496.11|485.71|142
1692473700000|2023-08-19 19:35:00|497.1|486.7|496.51|486.11|497.31|486.91|496.4|486|154
1692474000000|2023-08-19 19:40:00|496.52|486.12|497.17|486.77|497.26|486.86|495.8|485.4|141
1692474300000|2023-08-19 19:45:00|497.16|486.76|496.73|486.33|497.36|486.96|496.65|486.25|129
1692474600000|2023-08-19 19:50:00|496.72|486.32|497.32|486.92|497.33|486.93|496.32|485.92|109
1692474900000|2023-08-19 19:55:00|497.33|486.93|495.86|485.46|497.33|486.93|495.17|484.77|262
1692475200000|2023-08-19 20:00:00|495.85|485.45|496.39|485.99|496.43|486.03|495.16|484.76|338
1692475500000|2023-08-19 20:05:00|496.38|485.98|495.31|484.91|501.84|488.59|495.26|484.86|205
1692475800000|2023-08-19 20:10:00|495.22|484.82|495.91|485.51|501.85|488.55|495.22|484.82|156
1692476100000|2023-08-19 20:15:00|495.96|485.56|494.52|484.12|502.33|489|493.89|483.49|517
1692476400000|2023-08-19 20:20:00|494.54|484.14|493.03|482.63|494.65|484.25|492.71|482.31|547
1692476700000|2023-08-19 20:25:00|493.01|482.61|492.72|482.32|493.1|482.7|489.22|475.89|281
1692477000000|2023-08-19 20:30:00|492.71|482.31|492.94|482.54|493.44|483.04|492.21|481.81|214
1692477300000|2023-08-19 20:35:00|492.93|482.53|493.68|483.28|493.68|483.28|492.67|482.27|189
1692477600000|2023-08-19 20:40:00|493.67|483.27|492.46|482.06|493.83|483.43|491.29|480.89|258
1692477900000|2023-08-19 20:45:00|492.48|482.08|493.7|483.3|493.7|483.3|492.01|481.61|270
1692478200000|2023-08-19 20:50:00|493.71|483.31|493.91|483.51|493.92|483.52|493.55|483.15|90
1692478500000|2023-08-19 20:55:00|493.82|483.42|493.29|482.89|494.24|483.84|493.24|482.84|231
1692478800000|2023-08-19 21:00:00|493.3|482.9|494.38|483.98|494.71|484.31|493.02|482.62|248
1692479100000|2023-08-19 21:05:00|494.4|484|494.37|483.97|494.62|484.22|494.14|483.74|178
1692479400000|2023-08-19 21:10:00|494.32|483.92|494.48|484.08|494.56|484.16|494.32|483.92|69
1692479700000|2023-08-19 21:15:00|494.47|484.07|494.68|484.28|494.97|484.57|494.47|484.07|127
1692480000000|2023-08-19 21:20:00|494.69|484.29|494.56|484.16|494.69|484.29|494.04|483.64|149
1692480300000|2023-08-19 21:25:00|494.49|484.09|494.48|484.08|494.49|484.09|494.08|483.68|92
1692480600000|2023-08-19 21:30:00|494.62|484.22|493.68|483.28|494.87|484.47|493.67|483.27|112
1692480900000|2023-08-19 21:35:00|493.69|483.29|493.87|483.47|493.89|483.49|493.66|483.26|221
1692481200000|2023-08-19 21:40:00|493.89|483.49|494.12|483.72|494.46|484.06|493.81|483.41|123
1692481500000|2023-08-19 21:45:00|494.15|483.75|494.23|483.83|494.23|483.83|494.13|483.73|75
1692481800000|2023-08-19 21:50:00|494.22|483.82|494.47|484.07|494.47|484.07|494.18|483.78|272
1692482100000|2023-08-19 21:55:00|494.48|484.08|494.25|483.85|494.49|484.09|494.22|483.82|113
1692482400000|2023-08-19 22:00:00|494.24|483.84|494.24|483.84|494.3|483.9|493.6|483.2|124
1692482700000|2023-08-19 22:05:00|494.31|483.91|494.66|484.26|494.66|484.26|494.28|483.88|33
1692483000000|2023-08-19 22:10:00|494.69|484.29|494.78|484.38|494.78|484.38|494.62|484.22|52
1692483300000|2023-08-19 22:15:00|494.76|484.36|495|484.6|495.01|484.61|494.7|484.3|81
1692483600000|2023-08-19 22:20:00|494.99|484.59|494.62|484.22|495|484.6|494.46|484.06|77
1692483900000|2023-08-19 22:25:00|494.63|484.23|494.51|484.11|494.63|484.23|494.42|484.02|104
1692484200000|2023-08-19 22:30:00|494.49|484.09|494.29|483.89|494.52|484.12|494.27|483.87|48
1692484500000|2023-08-19 22:35:00|494.3|483.9|493.97|483.57|494.3|483.9|493.81|483.41|53
1692484800000|2023-08-19 22:40:00|493.98|483.58|493.9|483.5|494.05|483.65|493.9|483.5|33
1692485100000|2023-08-19 22:45:00|493.88|483.48|493.67|483.27|493.9|483.5|493.63|483.23|92
1692485400000|2023-08-19 22:50:00|493.66|483.26|493.6|483.2|493.81|483.41|493.54|483.14|98
1692485700000|2023-08-19 22:55:00|493.61|483.21|493.82|483.42|493.96|483.56|493.33|482.93|86
1692486000000|2023-08-19 23:00:00|493.81|483.41|493.89|483.49|493.9|483.5|493.71|483.31|79
1692486300000|2023-08-19 23:05:00|493.88|483.48|494.56|484.16|494.58|484.18|493.82|483.42|104
1692486600000|2023-08-19 23:10:00|494.57|484.17|494.5|484.1|494.58|484.18|494.32|483.92|50
1692486900000|2023-08-19 23:15:00|494.49|484.09|494.81|484.41|494.81|484.41|494.49|484.09|30
1692487200000|2023-08-19 23:20:00|494.78|484.38|495.8|485.4|495.83|485.43|494.78|484.38|105
1692487500000|2023-08-19 23:25:00|495.78|485.38|495.96|485.56|496.02|485.62|495.78|485.38|77
1692487800000|2023-08-19 23:30:00|495.97|485.57|496.44|486.04|496.51|486.11|495.93|485.53|84
1692488100000|2023-08-19 23:35:00|496.51|486.11|496.02|485.62|496.53|486.13|495.87|485.47|67
1692488400000|2023-08-19 23:40:00|496.01|485.61|496.07|485.67|496.09|485.69|495.64|485.24|75
1692488700000|2023-08-19 23:45:00|496.08|485.68|495.63|485.23|496.08|485.68|495.56|485.16|58
1692489000000|2023-08-19 23:50:00|495.65|485.25|495.63|485.23|495.67|485.27|495.53|485.13|44
1692489300000|2023-08-19 23:55:00|495.64|485.24|496|485.6|496.09|485.69|495.29|484.89|54
1692489600000|2023-08-20 00:00:00|496.03|485.63|496.38|485.98|496.38|485.98|495.64|485.24|154
1692489900000|2023-08-20 00:05:00|496.4|486|496.56|486.16|496.92|486.52|495.98|485.58|151
1692490200000|2023-08-20 00:10:00|496.57|486.17|497.19|486.79|497.19|486.79|496.14|485.74|194
1692490500000|2023-08-20 00:15:00|497.2|486.8|497.26|486.86|497.29|486.89|496.65|486.25|91
1692490800000|2023-08-20 00:20:00|497.23|486.83|497.3|486.9|497.61|487.21|496.8|486.4|149
1692491100000|2023-08-20 00:25:00|497.28|486.88|496.31|485.91|497.36|486.96|496.31|485.91|109
1692491400000|2023-08-20 00:30:00|496.3|485.9|494.69|484.29|496.3|485.9|494.26|483.86|231
1692491700000|2023-08-20 00:35:00|494.68|484.28|494.49|484.09|494.91|484.51|494.03|483.63|151
1692492000000|2023-08-20 00:40:00|494.51|484.11|496.03|485.63|496.06|485.66|494.51|484.11|226
1692492300000|2023-08-20 00:45:00|496.01|485.61|496.21|485.81|496.26|485.86|495.37|484.97|262
1692492600000|2023-08-20 00:50:00|496.22|485.82|496.37|485.97|496.48|486.08|496.11|485.71|152
1692492900000|2023-08-20 00:55:00|496.39|485.99|496.45|486.05|496.81|486.41|495.64|485.24|269
1692493200000|2023-08-20 01:00:00|496.47|486.07|495.94|485.54|496.86|486.46|495.6|485.2|250
1692493500000|2023-08-20 01:05:00|495.95|485.55|495.47|485.07|495.97|485.57|495.42|485.02|176
1692493800000|2023-08-20 01:10:00|495.45|485.05|494.65|484.25|495.45|485.05|494.48|484.08|323
1692494100000|2023-08-20 01:15:00|494.61|484.21|494.11|483.71|494.68|484.28|493.8|483.4|281
1692494400000|2023-08-20 01:20:00|494.13|483.73|494.44|484.04|494.56|484.16|493.87|483.47|277
1692494700000|2023-08-20 01:25:00|494.46|484.06|493.99|483.59|494.89|484.49|493.63|483.23|316
1692495000000|2023-08-20 01:30:00|494.03|483.63|493.7|483.3|494.16|483.76|493.1|482.7|333
1692495300000|2023-08-20 01:35:00|493.68|483.28|494.84|484.44|495.02|484.62|493.67|483.27|192
1692495600000|2023-08-20 01:40:00|494.83|484.43|494.15|483.75|494.99|484.59|494.04|483.64|138
1692495900000|2023-08-20 01:45:00|494.14|483.74|494.46|484.06|494.93|484.53|494.13|483.73|199
1692496200000|2023-08-20 01:50:00|494.45|484.05|493.99|483.59|494.62|484.22|493.77|483.37|192
1692496500000|2023-08-20 01:55:00|493.98|483.58|493.54|483.14|494|483.6|493.45|483.05|200
1692496800000|2023-08-20 02:00:00|493.52|483.12|493.59|483.19|493.67|483.27|493.42|483.02|126
1692497100000|2023-08-20 02:05:00|493.61|483.21|493.74|483.34|494.1|483.7|493.55|483.15|179
1692497400000|2023-08-20 02:10:00|493.73|483.33|493.63|483.23|493.8|483.4|493.37|482.97|212
1692497700000|2023-08-20 02:15:00|493.64|483.24|493.87|483.47|494.21|483.81|493.63|483.23|196
1692498000000|2023-08-20 02:20:00|493.89|483.49|494.67|484.27|494.68|484.28|493.85|483.45|100
1692498300000|2023-08-20 02:25:00|494.66|484.26|494.52|484.12|494.7|484.3|494.37|483.97|98
1692498600000|2023-08-20 02:30:00|494.53|484.13|494.58|484.18|494.65|484.25|493.79|483.39|102
1692498900000|2023-08-20 02:35:00|494.6|484.2|494.53|484.13|494.88|484.48|494.42|484.02|58
1692499200000|2023-08-20 02:40:00|494.55|484.15|494.73|484.33|494.81|484.41|494.48|484.08|73
1692499500000|2023-08-20 02:45:00|494.77|484.37|494.21|483.81|495.12|484.72|493.95|483.55|120
1692499800000|2023-08-20 02:50:00|494.19|483.79|493.91|483.51|494.39|483.99|493.71|483.31|75
1692500100000|2023-08-20 02:55:00|493.94|483.54|493.87|483.47|494.16|483.76|493.75|483.35|135
1692500400000|2023-08-20 03:00:00|493.95|483.55|494|483.6|494.23|483.83|493.88|483.48|75
1692500700000|2023-08-20 03:05:00|494.01|483.61|493.9|483.5|494.17|483.77|493.89|483.49|73
1692501000000|2023-08-20 03:10:00|493.86|483.46|493.84|483.44|493.92|483.52|493.78|483.38|27
1692501300000|2023-08-20 03:15:00|493.87|483.47|494.62|484.22|494.62|484.22|493.8|483.4|83
1692501600000|2023-08-20 03:20:00|494.61|484.21|494.76|484.36|494.8|484.4|494.41|484.01|111
1692501900000|2023-08-20 03:25:00|494.79|484.39|494.94|484.54|495.25|484.85|494.76|484.36|104
1692502200000|2023-08-20 03:30:00|494.96|484.56|495.2|484.8|495.31|484.91|494.83|484.43|107
1692502500000|2023-08-20 03:35:00|495.15|484.75|494.87|484.47|495.15|484.75|494.62|484.22|90
1692502800000|2023-08-20 03:40:00|494.81|484.41|494.74|484.34|494.98|484.58|494.71|484.31|71
1692503100000|2023-08-20 03:45:00|494.81|484.41|494.19|483.79|495.01|484.61|494.07|483.67|109
1692503400000|2023-08-20 03:50:00|494.21|483.81|494.42|484.02|494.51|484.11|494.19|483.79|101
1692503700000|2023-08-20 03:55:00|494.32|483.92|494.21|483.81|494.42|484.02|494.11|483.71|49
1692504000000|2023-08-20 04:00:00|494.18|483.78|494.25|483.85|494.42|484.02|493.99|483.59|94
1692504300000|2023-08-20 04:05:00|494.23|483.83|495.09|484.69|495.16|484.76|494.23|483.83|109
1692504600000|2023-08-20 04:10:00|495.07|484.67|495.21|484.81|495.21|484.81|494.99|484.59|81
1692504900000|2023-08-20 04:15:00|495.2|484.8|494.38|483.98|495.2|484.8|494.23|483.83|134
1692505200000|2023-08-20 04:20:00|494.37|483.97|493.98|483.58|494.37|483.97|493.95|483.55|100
1692505500000|2023-08-20 04:25:00|493.95|483.55|494.06|483.66|494.31|483.91|493.95|483.55|104
1692505800000|2023-08-20 04:30:00|494.09|483.69|494|483.6|494.26|483.86|493.87|483.47|87
1692506100000|2023-08-20 04:35:00|493.99|483.59|494.28|483.88|494.3|483.9|493.97|483.57|95
1692506400000|2023-08-20 04:40:00|494.29|483.89|494.33|483.93|494.55|484.15|494.21|483.81|84
1692506700000|2023-08-20 04:45:00|494.3|483.9|494.46|484.06|494.46|484.06|494.21|483.81|52
1692507000000|2023-08-20 04:50:00|494.44|484.04|495.18|484.78|495.25|484.85|494.43|484.03|82
1692507300000|2023-08-20 04:55:00|495.19|484.79|494.52|484.12|495.19|484.79|494.42|484.02|78
1692507600000|2023-08-20 05:00:00|494.45|484.05|493.94|483.54|494.52|484.12|493.8|483.4|143
1692507900000|2023-08-20 05:05:00|493.97|483.57|494.29|483.89|494.45|484.05|493.83|483.43|114
1692508200000|2023-08-20 05:10:00|494.27|483.87|494.62|484.22|494.81|484.41|494.25|483.85|130
1692508500000|2023-08-20 05:15:00|494.63|484.23|494.2|483.8|494.63|484.23|493.8|483.4|112
1692508800000|2023-08-20 05:20:00|494.26|483.86|495.07|484.67|495.08|484.68|494.26|483.86|132
1692509100000|2023-08-20 05:25:00|495.08|484.68|495.22|484.82|495.31|484.91|494.91|484.51|121
1692509400000|2023-08-20 05:30:00|495.19|484.79|494.48|484.08|495.22|484.82|494.37|483.97|125
1692509700000|2023-08-20 05:35:00|494.47|484.07|494.36|483.96|494.51|484.11|494.03|483.63|125
1692510000000|2023-08-20 05:40:00|494.37|483.97|494.35|483.95|494.37|483.97|494.22|483.82|156
1692510300000|2023-08-20 05:45:00|494.31|483.91|493.22|482.82|494.31|483.91|492.65|482.25|155
1692510600000|2023-08-20 05:50:00|493.25|482.85|493.25|482.85|493.46|483.06|492.66|482.26|230
1692510900000|2023-08-20 05:55:00|493.24|482.84|493.21|482.81|493.66|483.26|493.09|482.69|204
1692511200000|2023-08-20 06:00:00|493.2|482.8|493.09|482.69|493.21|482.81|492.81|482.41|102
1692511500000|2023-08-20 06:05:00|493.15|482.75|493.02|482.62|493.55|483.15|492.94|482.54|76
1692511800000|2023-08-20 06:10:00|493.01|482.61|492.75|482.35|493.01|482.61|492.32|481.92|106
1692512100000|2023-08-20 06:15:00|492.77|482.37|492.48|482.08|492.77|482.37|491.89|481.49|293
1692512400000|2023-08-20 06:20:00|492.49|482.09|492.07|481.67|492.49|482.09|491.81|481.41|181
1692512700000|2023-08-20 06:25:00|492.05|481.65|492.11|481.71|492.26|481.86|491.82|481.42|122
1692513000000|2023-08-20 06:30:00|492.13|481.73|492.72|482.32|492.79|482.39|491.61|481.21|183
1692513300000|2023-08-20 06:35:00|492.7|482.3|493.35|482.95|493.43|483.03|492.58|482.18|153
1692513600000|2023-08-20 06:40:00|493.34|482.94|493.92|483.52|493.93|483.53|493.21|482.81|93
1692513900000|2023-08-20 06:45:00|493.91|483.51|493.05|482.65|493.92|483.52|492.98|482.58|216
1692514200000|2023-08-20 06:50:00|493.08|482.68|492.45|482.05|493.23|482.83|492|481.6|204
1692514500000|2023-08-20 06:55:00|492.46|482.06|493.04|482.64|493.18|482.78|492.43|482.03|144
1692514800000|2023-08-20 07:00:00|493.05|482.65|493.33|482.93|493.37|482.97|492.79|482.39|129
1692515100000|2023-08-20 07:05:00|493.3|482.9|493.37|482.97|493.4|483|492.97|482.57|102
1692515400000|2023-08-20 07:10:00|493.31|482.91|493.5|483.1|493.68|483.28|493.26|482.86|108
1692515700000|2023-08-20 07:15:00|493.51|483.11|493.87|483.47|493.98|483.58|493.5|483.1|81
1692516000000|2023-08-20 07:20:00|493.89|483.49|493.56|483.16|493.99|483.59|493.43|483.03|102
1692516300000|2023-08-20 07:25:00|493.55|483.15|493.11|482.71|493.56|483.16|492.69|482.29|152
1692516600000|2023-08-20 07:30:00|492.97|482.57|492.74|482.34|493.18|482.78|492.66|482.26|142
1692516900000|2023-08-20 07:35:00|492.7|482.3|492.68|482.28|492.74|482.34|492.31|481.91|85
1692517200000|2023-08-20 07:40:00|492.67|482.27|492.85|482.45|492.91|482.51|492.63|482.23|73
1692517500000|2023-08-20 07:45:00|492.86|482.46|492.57|482.17|492.86|482.46|492.34|481.94|117
1692517800000|2023-08-20 07:50:00|492.61|482.21|493.03|482.63|497.22|485.96|492.42|482.02|170
1692518100000|2023-08-20 07:55:00|493.04|482.64|493.34|482.94|493.39|482.99|493.04|482.64|57
1692518400000|2023-08-20 08:00:00|493.35|482.95|493.39|482.99|493.4|483|493.17|482.77|146
1692518700000|2023-08-20 08:05:00|493.38|482.98|492.91|482.51|493.39|482.99|492.51|482.11|160
1692519000000|2023-08-20 08:10:00|492.87|482.47|492.34|481.94|492.93|482.53|492.27|481.87|92
1692519300000|2023-08-20 08:15:00|492.35|481.95|491.82|481.42|492.35|481.95|491.56|481.16|160
1692519600000|2023-08-20 08:20:00|491.81|481.41|492.27|481.87|492.27|481.87|491.28|480.88|175
1692519900000|2023-08-20 08:25:00|492.25|481.85|491.7|481.3|492.39|481.99|491.65|481.25|231
1692520200000|2023-08-20 08:30:00|491.71|481.31|492.04|481.64|492.43|482.03|491.69|481.29|159
1692520500000|2023-08-20 08:35:00|492.06|481.66|491.88|481.48|492.64|482.24|491.88|481.48|183
1692520800000|2023-08-20 08:40:00|491.92|481.52|491.71|481.31|492.05|481.65|491.55|481.15|141
1692521100000|2023-08-20 08:45:00|491.76|481.36|492.27|481.87|492.33|481.93|491.69|481.29|139
1692521400000|2023-08-20 08:50:00|492.22|481.82|492.74|482.34|493.03|482.63|492.17|481.77|174
1692521700000|2023-08-20 08:55:00|492.6|482.2|492.62|482.22|493.05|482.65|492.2|481.8|165
1692522000000|2023-08-20 09:00:00|492.63|482.23|492.06|481.66|493.01|482.61|491.49|481.09|167
1692522300000|2023-08-20 09:05:00|492.05|481.65|492.47|482.07|492.6|482.2|492.04|481.64|83
1692522600000|2023-08-20 09:10:00|492.52|482.12|492.12|481.72|492.58|482.18|492.12|481.72|104
1692522900000|2023-08-20 09:15:00|492.11|481.71|492.09|481.69|492.14|481.74|491.6|481.2|110
1692523200000|2023-08-20 09:20:00|492.14|481.74|492.34|481.94|492.73|482.33|492.13|481.73|153
1692523500000|2023-08-20 09:25:00|492.33|481.93|492.65|482.25|492.68|482.28|492.31|481.91|94
1692523800000|2023-08-20 09:30:00|492.68|482.28|492.84|482.44|492.88|482.48|492.49|482.09|95
1692524100000|2023-08-20 09:35:00|492.85|482.45|492.62|482.22|492.92|482.52|492.46|482.06|109
1692524400000|2023-08-20 09:40:00|492.63|482.23|492.62|482.22|492.74|482.34|492.6|482.2|49
1692524700000|2023-08-20 09:45:00|492.63|482.23|492.71|482.31|492.96|482.56|492.55|482.15|148
1692525000000|2023-08-20 09:50:00|492.74|482.34|493.63|483.23|493.73|483.33|492.74|482.34|144
1692525300000|2023-08-20 09:55:00|493.73|483.33|493.79|483.39|493.84|483.44|493.49|483.09|144
1692525600000|2023-08-20 10:00:00|493.8|483.4|493.73|483.33|494|483.6|493.25|482.85|222
1692525900000|2023-08-20 10:05:00|493.71|483.31|494.21|483.81|494.5|484.1|493.59|483.19|188
1692526200000|2023-08-20 10:10:00|494.2|483.8|494.9|484.5|494.94|484.54|494.02|483.62|176
1692526500000|2023-08-20 10:15:00|494.89|484.49|494.27|483.87|495.22|484.82|493.94|483.54|250
1692526800000|2023-08-20 10:20:00|494.26|483.86|495.1|484.7|495.1|484.7|493.77|483.37|239
1692527100000|2023-08-20 10:25:00|495.14|484.74|495.3|484.9|495.63|485.23|494.57|484.17|275
1692527400000|2023-08-20 10:30:00|495.29|484.89|495.56|485.16|495.73|485.33|495.29|484.89|154
1692527700000|2023-08-20 10:35:00|495.58|485.18|495.43|485.03|495.93|485.53|495.32|484.92|143
1692528000000|2023-08-20 10:40:00|495.44|485.04|495.46|485.06|500.8|488.49|495.25|484.85|92
1692528300000|2023-08-20 10:45:00|495.47|485.07|495.52|485.12|495.84|485.44|495.46|485.06|134
1692528600000|2023-08-20 10:50:00|495.54|485.14|495.33|484.93|495.67|485.27|495.32|484.92|108
1692528900000|2023-08-20 10:55:00|495.34|484.94|496.08|485.68|496.1|485.7|495.27|484.87|110
1692529200000|2023-08-20 11:00:00|496.1|485.7|496.64|486.24|496.65|486.25|496.09|485.69|186
1692529500000|2023-08-20 11:05:00|496.63|486.23|497.04|486.64|497.07|486.67|496.56|486.16|177
1692529800000|2023-08-20 11:10:00|497.05|486.65|497.64|487.24|497.67|487.27|496.83|486.43|258
1692530100000|2023-08-20 11:15:00|497.68|487.28|496.87|486.47|497.75|487.35|496.85|486.45|127
1692530400000|2023-08-20 11:20:00|496.94|486.54|496.81|486.41|498.03|487.63|496.75|486.35|240
1692530700000|2023-08-20 11:25:00|496.8|486.4|496.2|485.8|496.8|486.4|496.17|485.77|205
1692531000000|2023-08-20 11:30:00|496.18|485.78|495.57|485.17|496.24|485.84|495.32|484.92|249
1692531300000|2023-08-20 11:35:00|495.58|485.18|496.23|485.83|496.23|485.83|495.48|485.08|183
1692531600000|2023-08-20 11:40:00|496.2|485.8|496.24|485.84|496.33|485.93|496.02|485.62|139
1692531900000|2023-08-20 11:45:00|496.21|485.81|496.16|485.76|496.55|486.15|495.95|485.55|168
1692532200000|2023-08-20 11:50:00|496.17|485.77|496.54|486.14|496.55|486.15|496.17|485.77|130
1692532500000|2023-08-20 11:55:00|496.55|486.15|496.32|485.92|496.57|486.17|496.24|485.84|115
1692532800000|2023-08-20 12:00:00|496.38|485.98|495.35|484.95|496.4|486|495.31|484.91|170
1692533100000|2023-08-20 12:05:00|495.34|484.94|495.78|485.38|495.83|485.43|495.32|484.92|149
1692533400000|2023-08-20 12:10:00|495.72|485.32|496.01|485.61|496.03|485.63|495.45|485.05|108
1692533700000|2023-08-20 12:15:00|495.98|485.58|495.09|484.69|495.98|485.58|494.86|484.46|98
1692534000000|2023-08-20 12:20:00|495.29|484.89|495.51|485.11|495.58|485.18|491.99|478.73|81
1692534300000|2023-08-20 12:25:00|495.5|485.1|495.5|485.1|495.57|485.17|495.39|484.99|88
1692534600000|2023-08-20 12:30:00|495.51|485.11|496.32|485.92|496.4|486|492.02|470.39|98
1692534900000|2023-08-20 12:35:00|496.22|485.82|496.89|486.49|496.89|486.49|496.22|485.82|120
1692535200000|2023-08-20 12:40:00|496.92|486.52|497.23|486.83|497.23|486.83|496.89|486.49|76
1692535500000|2023-08-20 12:45:00|497.17|486.77|497.68|487.28|497.86|487.46|497.17|486.77|149
1692535800000|2023-08-20 12:50:00|497.64|487.24|498.43|488.03|498.44|488.04|497.64|487.24|87
1692536100000|2023-08-20 12:55:00|498.44|488.04|498.37|487.97|498.55|488.15|498.21|487.81|109
1692536400000|2023-08-20 13:00:00|498.43|488.03|498.61|488.21|498.66|488.26|497.93|487.53|142
1692536700000|2023-08-20 13:05:00|498.6|488.2|498.58|488.18|498.84|488.44|498.4|488|151
1692537000000|2023-08-20 13:10:00|498.57|488.17|498.18|487.78|498.7|488.3|497.89|487.49|173
1692537300000|2023-08-20 13:15:00|498.17|487.77|497.54|487.14|498.17|487.77|497.22|486.82|269
1692537600000|2023-08-20 13:20:00|497.21|486.81|497.02|486.62|497.89|487.49|496.55|486.15|245
1692537900000|2023-08-20 13:25:00|497.06|486.66|496.89|486.49|497.37|486.97|496.73|486.33|134
1692538200000|2023-08-20 13:30:00|496.88|486.48|497.23|486.83|497.27|486.87|496.78|486.38|158
1692538500000|2023-08-20 13:35:00|497.22|486.82|497.01|486.61|497.57|487.17|496.49|486.09|176
1692538800000|2023-08-20 13:40:00|497.02|486.62|497.11|486.71|497.52|487.12|496.31|485.91|325
1692539100000|2023-08-20 13:45:00|497.12|486.72|496.8|486.4|497.24|486.84|495.87|485.47|202
1692539400000|2023-08-20 13:50:00|496.81|486.41|496.54|486.14|497.06|486.66|496.42|486.02|220
1692539700000|2023-08-20 13:55:00|496.52|486.12|496.54|486.14|496.93|486.53|496.27|485.87|171
1692540000000|2023-08-20 14:00:00|496.53|486.13|497.34|486.94|497.42|487.02|496.51|486.11|183
1692540300000|2023-08-20 14:05:00|497.31|486.91|497.18|486.78|497.37|486.97|496.65|486.25|263
1692540600000|2023-08-20 14:10:00|497.19|486.79|496.56|486.16|497.24|486.84|496.56|486.16|212
1692540900000|2023-08-20 14:15:00|496.58|486.18|495.23|484.83|496.62|486.22|494.96|484.56|268
1692541200000|2023-08-20 14:20:00|495.22|484.82|495.48|485.08|495.6|485.2|495.11|484.71|195
1692541500000|2023-08-20 14:25:00|495.49|485.09|495.46|485.06|495.76|485.36|494.8|484.4|220
1692541800000|2023-08-20 14:30:00|495.45|485.05|494.89|484.49|495.86|485.46|494.83|484.43|260
1692542100000|2023-08-20 14:35:00|494.88|484.48|495.12|484.72|495.69|485.29|494.69|484.29|232
1692542400000|2023-08-20 14:40:00|495.11|484.71|494.96|484.56|495.22|484.82|494.63|484.23|221
1692542700000|2023-08-20 14:45:00|494.95|484.55|494.84|484.44|495.04|484.64|494.78|484.38|123
1692543000000|2023-08-20 14:50:00|494.83|484.43|494.88|484.48|495.39|484.99|493.9|483.5|360
1692543300000|2023-08-20 14:55:00|494.91|484.51|494.94|484.54|495.8|485.4|494.87|484.47|316
1692543600000|2023-08-20 15:00:00|494.97|484.57|495.31|484.91|495.64|485.24|494.9|484.5|251
1692543900000|2023-08-20 15:05:00|495.3|484.9|493.07|482.67|495.45|485.05|493.07|482.67|418
1692544200000|2023-08-20 15:10:00|493.1|482.7|494.84|484.44|494.9|484.5|493|482.6|440
1692544500000|2023-08-20 15:15:00|494.85|484.45|495.1|484.7|495.59|485.19|493.94|483.54|409
1692544800000|2023-08-20 15:20:00|495.12|484.72|494.63|484.23|495.27|484.87|493.87|483.47|380
1692545100000|2023-08-20 15:25:00|494.61|484.21|494.17|483.77|494.8|484.4|493.97|483.57|299
1692545400000|2023-08-20 15:30:00|494.2|483.8|494.67|484.27|494.68|484.28|494.07|483.67|279
1692545700000|2023-08-20 15:35:00|494.69|484.29|495.08|484.68|495.21|484.81|494.67|484.27|247
1692546000000|2023-08-20 15:40:00|495.1|484.7|494.86|484.46|495.11|484.71|494.53|484.13|210
1692546300000|2023-08-20 15:45:00|494.88|484.48|494.78|484.38|495.19|484.79|494.73|484.33|185
1692546600000|2023-08-20 15:50:00|494.77|484.37|494.32|483.92|494.78|484.38|494.22|483.82|164
1692546900000|2023-08-20 15:55:00|494.33|483.93|494.79|484.39|494.79|484.39|494.23|483.83|196
1692547200000|2023-08-20 16:00:00|494.77|484.37|494.69|484.29|494.77|484.37|494.14|483.74|240
1692547500000|2023-08-20 16:05:00|494.72|484.32|494.14|483.74|494.76|484.36|493.9|483.5|179
1692547800000|2023-08-20 16:10:00|494.11|483.71|493.78|483.38|494.13|483.73|493.67|483.27|120
1692548100000|2023-08-20 16:15:00|493.77|483.37|493.61|483.21|493.8|483.4|493.34|482.94|89
1692548400000|2023-08-20 16:20:00|493.56|483.16|493.71|483.31|493.91|483.51|493.37|482.97|196
1692548700000|2023-08-20 16:25:00|493.72|483.32|494.06|483.66|494.06|483.66|493.68|483.28|78
1692549000000|2023-08-20 16:30:00|494.04|483.64|494.09|483.69|494.09|483.69|493.58|483.18|97
1692549300000|2023-08-20 16:35:00|494.06|483.66|493.49|483.09|495.86|485.46|493.49|483.09|135
1692549600000|2023-08-20 16:40:00|493.55|483.15|493.38|482.98|493.77|483.37|493.38|482.98|144
1692549900000|2023-08-20 16:45:00|493.45|483.05|493|482.6|493.62|483.22|492.9|482.5|139
1692550200000|2023-08-20 16:50:00|492.99|482.59|492.4|482|492.99|482.59|491.83|481.43|333
1692550500000|2023-08-20 16:55:00|492.38|481.98|492.37|481.97|492.51|482.11|491.99|481.59|248
1692550800000|2023-08-20 17:00:00|492.39|481.99|491.72|481.32|492.53|482.13|491.64|481.24|256
1692551100000|2023-08-20 17:05:00|491.75|481.35|492.2|481.8|492.38|481.98|491.7|481.3|195
1692551400000|2023-08-20 17:10:00|492.22|481.82|492.97|482.57|493.04|482.64|492.18|481.78|198
1692551700000|2023-08-20 17:15:00|492.98|482.58|493.31|482.91|493.74|483.34|492.98|482.58|164
1692552000000|2023-08-20 17:20:00|493.33|482.93|494.11|483.71|494.12|483.72|493.33|482.93|182
1692552300000|2023-08-20 17:25:00|494.09|483.69|493.84|483.44|494.49|484.09|493.77|483.37|211
1692552600000|2023-08-20 17:30:00|493.86|483.46|493.82|483.42|493.94|483.54|493.6|483.2|128
1692552900000|2023-08-20 17:35:00|493.81|483.41|495.14|484.74|495.14|484.74|493.8|483.4|117
1692553200000|2023-08-20 17:40:00|495.13|484.73|495.88|485.48|496|485.6|495.12|484.72|194
1692553500000|2023-08-20 17:45:00|495.91|485.51|495.77|485.37|496.6|486.2|495.48|485.08|246
1692553800000|2023-08-20 17:50:00|495.76|485.36|495.66|485.26|495.77|485.37|495.17|484.77|228
1692554100000|2023-08-20 17:55:00|495.64|485.24|495.55|485.15|495.7|485.3|495.33|484.93|149
1692554400000|2023-08-20 18:00:00|495.59|485.19|495.51|485.11|495.67|485.27|495.45|485.05|112
1692554700000|2023-08-20 18:05:00|495.5|485.1|495.78|485.38|495.78|485.38|495.09|484.69|109
1692555000000|2023-08-20 18:10:00|495.81|485.41|496.07|485.67|496.19|485.79|495.66|485.26|178
1692555300000|2023-08-20 18:15:00|496.06|485.66|495.65|485.25|496.16|485.76|495.17|484.77|169
1692555600000|2023-08-20 18:20:00|495.62|485.22|495.6|485.2|495.72|485.32|495.37|484.97|306
1692555900000|2023-08-20 18:25:00|495.57|485.17|495.9|485.5|495.9|485.5|495.44|485.04|170
1692556200000|2023-08-20 18:30:00|495.89|485.49|496.14|485.74|496.25|485.85|495.78|485.38|204
1692556500000|2023-08-20 18:35:00|496.16|485.76|495.97|485.57|496.2|485.8|495.58|485.18|162
1692556800000|2023-08-20 18:40:00|495.96|485.56|494.83|484.43|495.97|485.57|494.67|484.27|185
1692557100000|2023-08-20 18:45:00|494.84|484.44|495.04|484.64|495.13|484.73|494.73|484.33|141
1692557400000|2023-08-20 18:50:00|495.03|484.63|494.82|484.42|495.1|484.7|494.71|484.31|88
1692557700000|2023-08-20 18:55:00|494.83|484.43|494.1|483.7|494.91|484.51|493.86|483.46|267
1692558000000|2023-08-20 19:00:00|494.11|483.71|493.93|483.53|494.22|483.82|493.76|483.36|139
1692558300000|2023-08-20 19:05:00|493.92|483.52|494.06|483.66|494.06|483.66|493.7|483.3|92
1692558600000|2023-08-20 19:10:00|494.05|483.65|494.23|483.83|494.23|483.83|493.88|483.48|90
1692558900000|2023-08-20 19:15:00|494.22|483.82|494.28|483.88|500.73|487.41|494.01|483.61|131
1692559200000|2023-08-20 19:20:00|494.27|483.87|494.44|484.04|494.54|484.14|494.22|483.82|83
1692559500000|2023-08-20 19:25:00|494.41|484.01|494.17|483.77|494.64|484.24|494.03|483.63|90
1692559800000|2023-08-20 19:30:00|494.19|483.79|494.61|482.71|494.88|483.98|494.05|482.55|127
1692560100000|2023-08-20 19:35:00|494.59|482.69|494.41|482.51|494.61|482.71|494.29|482.39|56
1692560400000|2023-08-20 19:40:00|494.42|482.52|494.46|482.56|494.57|482.67|494.29|482.39|73
1692560700000|2023-08-20 19:45:00|494.47|482.57|493.97|482.07|494.57|482.67|493.95|482.05|138
1692561000000|2023-08-20 19:50:00|493.96|482.06|494|482.1|494.18|482.28|493.65|481.75|150
1692561300000|2023-08-20 19:55:00|494.01|482.11|494.75|482.85|494.75|482.85|493.91|482.01|164
1692561600000|2023-08-20 20:00:00|494.76|482.86|494.71|482.81|494.96|483.06|494.31|482.41|208
1692561900000|2023-08-20 20:05:00|494.7|482.8|496.06|484.16|496.12|484.22|494.7|482.8|271
1692562200000|2023-08-20 20:10:00|496.07|484.17|496.92|485.02|496.96|485.06|496.02|484.12|287
1692562500000|2023-08-20 20:15:00|496.94|485.04|497.03|485.13|497.16|485.26|496.38|484.48|313
1692562800000|2023-08-20 20:20:00|497.15|485.25|497.57|485.67|497.57|485.67|497|485.1|196
1692563100000|2023-08-20 20:25:00|497.56|485.66|496.95|485.05|497.64|485.74|496.93|485.03|166
1692563400000|2023-08-20 20:30:00|496.98|485.08|496.64|484.74|497.14|485.24|496.16|484.26|211
1692563700000|2023-08-20 20:35:00|496.69|484.79|498.22|486.32|501.58|488.37|496.67|484.77|287
1692564000000|2023-08-20 20:40:00|498.23|486.33|498.86|486.96|498.87|486.97|498.22|486.32|245
1692564300000|2023-08-20 20:45:00|498.87|486.97|498.37|486.47|499.16|487.26|498.12|486.22|304
1692564600000|2023-08-20 20:50:00|498.38|486.48|498.13|486.23|498.4|486.5|497.87|485.97|175
1692564900000|2023-08-20 20:55:00|498.15|486.25|498.09|486.19|498.21|486.31|497.88|485.98|119
1692565200000|2023-08-20 21:00:00|498.08|486.18|496.41|486.01|498.25|486.46|496.27|485.7|183
1692565500000|2023-08-20 21:05:00|496.35|485.95|496.3|485.9|496.5|486.1|495.98|485.58|279
1692565800000|2023-08-20 21:10:00|496.27|485.87|495.42|485.02|496.27|485.87|495|484.6|318
1692566100000|2023-08-20 21:15:00|495.47|485.07|495.92|485.52|496.02|485.62|495.37|484.97|271
1692566400000|2023-08-20 21:20:00|495.94|485.54|495.77|485.37|496.02|485.62|495.57|485.17|180
1692566700000|2023-08-20 21:25:00|495.71|485.31|495.89|485.49|496.03|485.63|495.6|485.2|129
1692567000000|2023-08-20 21:30:00|495.9|485.5|495.97|485.57|496.18|485.78|495.85|485.45|132
1692567300000|2023-08-20 21:35:00|495.98|485.58|495.26|484.86|495.98|485.58|495.1|484.7|162
1692567600000|2023-08-20 21:40:00|495.36|484.96|495.56|485.16|495.6|485.2|495.17|484.77|142
1692567900000|2023-08-20 21:45:00|495.6|485.2|495.29|484.89|495.6|485.2|495.25|484.85|92
1692568200000|2023-08-20 21:50:00|495.34|484.94|495.13|484.73|495.34|484.94|495.1|484.7|89
1692568500000|2023-08-20 21:55:00|495.18|484.78|495.14|484.74|495.18|484.78|494.67|484.27|168
1692568800000|2023-08-20 22:00:00|495.16|484.76|496.21|485.81|496.23|485.83|494.85|484.45|235
1692569100000|2023-08-20 22:05:00|496.2|485.8|496.42|486.02|496.48|486.08|495.83|485.43|197
1692569400000|2023-08-20 22:10:00|496.37|485.97|495.77|485.37|496.52|486.12|495.55|485.15|235
1692569700000|2023-08-20 22:15:00|495.75|485.35|495.4|485|495.97|485.57|495.25|484.85|215
1692570000000|2023-08-20 22:20:00|495.35|484.95|495.67|485.27|495.82|485.42|495.35|484.95|156
1692570300000|2023-08-20 22:25:00|495.66|485.26|495.56|485.16|495.77|485.37|495.56|485.16|209
1692570600000|2023-08-20 22:30:00|495.63|485.23|495.65|485.25|496.14|485.74|495.59|485.19|268
1692570900000|2023-08-20 22:35:00|495.64|485.24|495.8|485.4|495.85|485.45|495.32|484.92|291
1692571200000|2023-08-20 22:40:00|495.69|485.29|495.24|484.84|495.71|485.31|495.07|484.67|268
1692571500000|2023-08-20 22:45:00|495.21|484.81|496.33|485.93|496.4|486|495.13|484.73|190
1692571800000|2023-08-20 22:50:00|496.24|485.84|496.43|486.03|496.61|486.21|496.16|485.76|304
1692572100000|2023-08-20 22:55:00|496.51|486.11|496.11|485.71|496.51|486.11|496.01|485.61|190
1692572400000|2023-08-20 23:00:00|496.08|485.68|495.45|485.05|496.22|485.82|495.2|484.8|275
1692572700000|2023-08-20 23:05:00|495.46|485.06|495.55|485.15|495.77|485.37|495.19|484.79|242
1692573000000|2023-08-20 23:10:00|495.56|485.16|495.11|484.71|495.59|485.19|494.78|484.38|351
1692573300000|2023-08-20 23:15:00|495.13|484.73|495.26|484.86|495.5|485.1|494.97|484.57|162
1692573600000|2023-08-20 23:20:00|495.25|484.85|495.11|484.71|495.4|485|494.75|484.35|214
1692573900000|2023-08-20 23:25:00|495.07|484.67|495.23|484.83|495.53|485.13|495.07|484.67|215
1692574200000|2023-08-20 23:30:00|495.24|484.84|494.84|484.44|495.26|484.86|494.67|484.27|123
1692574500000|2023-08-20 23:35:00|494.86|484.46|495.9|485.5|496.05|485.65|494.86|484.46|359
1692574800000|2023-08-20 23:40:00|495.91|485.51|496.04|485.64|496.32|485.92|495.8|485.4|305
1692575100000|2023-08-20 23:45:00|496.09|485.69|495.14|484.74|496.2|485.8|494.97|484.57|280
1692575400000|2023-08-20 23:50:00|495.11|484.71|495.2|484.8|495.4|485|494.86|484.46|244
1692575700000|2023-08-20 23:55:00|495.17|484.77|495.48|485.08|495.62|485.22|495|484.6|187
1692576000000|2023-08-21 00:00:00|495.51|485.11|495.76|485.36|496|485.6|494.67|484.27|425
1692576300000|2023-08-21 00:05:00|495.83|485.43|494.96|484.56|496.3|485.9|494.77|484.37|439
1692576600000|2023-08-21 00:10:00|494.97|484.57|494.25|483.85|495.17|484.77|494.23|483.83|426
1692576900000|2023-08-21 00:15:00|494.23|483.83|494.46|484.06|494.82|484.42|493.97|483.57|366
1692577200000|2023-08-21 00:20:00|494.37|483.97|494.52|484.12|494.73|484.33|494.21|483.81|378
1692577500000|2023-08-21 00:25:00|494.5|484.1|494.16|483.76|495.22|484.82|494.15|483.75|339
1692577800000|2023-08-21 00:30:00|494.18|483.78|495.25|484.85|495.25|484.85|494.11|483.71|309
1692578100000|2023-08-21 00:35:00|495.22|484.82|495.24|484.84|495.3|484.9|494.9|484.5|130
1692578400000|2023-08-21 00:40:00|495.27|484.87|495.44|485.04|495.44|485.04|494.35|483.95|187
1692578700000|2023-08-21 00:45:00|495.38|484.98|496.33|485.93|496.65|486.25|495.32|484.92|414
1692579000000|2023-08-21 00:50:00|496.41|486.01|495.45|485.05|496.47|486.07|495.36|484.96|445
1692579300000|2023-08-21 00:55:00|495.33|484.93|496.1|485.7|496.5|486.1|495.33|484.93|437
1692579600000|2023-08-21 01:00:00|496.25|485.85|496.67|486.27|496.85|486.45|495.77|485.37|440
1692579900000|2023-08-21 01:05:00|496.72|486.32|496.64|486.24|497.1|486.7|496.45|486.05|177
1692580200000|2023-08-21 01:10:00|496.69|486.29|495.21|484.81|496.77|486.37|494.88|484.48|602
1692580500000|2023-08-21 01:15:00|495.1|484.7|495.99|485.59|496.57|486.17|494.45|484.05|611
1692580800000|2023-08-21 01:20:00|495.97|485.57|495.24|484.84|496.09|485.69|494.8|484.4|443
1692581100000|2023-08-21 01:25:00|495.13|484.73|495.6|485.2|495.92|485.52|494.71|484.31|537
1692581400000|2023-08-21 01:30:00|495.64|485.24|494.34|483.94|495.71|485.31|494.28|483.88|413
1692581700000|2023-08-21 01:35:00|494.37|483.97|494.03|483.63|494.73|484.33|493.9|483.5|313
1692582000000|2023-08-21 01:40:00|494.04|483.64|494.86|484.46|495.11|484.71|493.99|483.59|304
1692582300000|2023-08-21 01:45:00|494.85|484.45|494.12|483.72|494.92|484.52|494.09|483.69|223
1692582600000|2023-08-21 01:50:00|494.28|483.88|493.76|483.36|494.41|484.01|493.62|483.22|338
1692582900000|2023-08-21 01:55:00|493.96|483.56|494.3|483.9|494.46|484.06|493.43|483.03|406
1692583200000|2023-08-21 02:00:00|494.29|483.89|493.85|483.45|494.56|484.16|493.55|483.15|365
1692583500000|2023-08-21 02:05:00|493.88|483.48|493.51|483.11|494.41|484.01|493.3|482.9|406
1692583800000|2023-08-21 02:10:00|493.5|483.1|494.1|483.7|494.17|483.77|493.41|483.01|372
1692584100000|2023-08-21 02:15:00|494.11|483.71|493.14|482.74|494.11|483.71|493.06|482.66|301
1692584400000|2023-08-21 02:20:00|493.19|482.79|493.44|483.04|493.73|483.33|493.1|482.7|338
1692584700000|2023-08-21 02:25:00|493.59|483.19|493.34|482.94|493.63|483.23|493.25|482.85|278
1692585000000|2023-08-21 02:30:00|493.27|482.87|492.63|482.23|493.45|483.05|492.58|482.18|216
1692585300000|2023-08-21 02:35:00|492.66|482.26|492.91|482.51|493.12|482.72|492.62|482.22|298
1692585600000|2023-08-21 02:40:00|492.9|482.5|493.06|482.66|493.27|482.87|492.9|482.5|157
1692585900000|2023-08-21 02:45:00|493.01|482.61|493|482.6|493.18|482.78|492.9|482.5|150
1692586200000|2023-08-21 02:50:00|493.05|482.65|493.41|483.01|493.42|483.02|492.9|482.5|133
1692586500000|2023-08-21 02:55:00|493.28|482.88|492.83|482.43|493.41|483.01|492.78|482.38|191
1692586800000|2023-08-21 03:00:00|492.81|482.41|492.74|482.34|492.92|482.52|492.62|482.22|209
1692587100000|2023-08-21 03:05:00|492.76|482.36|492.75|482.35|493.11|482.71|492.7|482.3|151
1692587400000|2023-08-21 03:10:00|492.76|482.36|492.48|482.08|492.76|482.36|492.36|481.96|130
1692587700000|2023-08-21 03:15:00|492.44|482.04|492.47|482.07|492.56|482.16|492.32|481.92|105
1692588000000|2023-08-21 03:20:00|492.45|482.05|491.87|481.47|492.49|482.09|491.67|481.27|283
1692588300000|2023-08-21 03:25:00|491.92|481.52|492.52|482.12|492.66|482.26|491.9|481.5|261
1692588600000|2023-08-21 03:30:00|492.62|482.22|492.25|481.85|492.83|482.43|491.96|481.56|290
1692588900000|2023-08-21 03:35:00|492.34|481.94|491.87|481.47|492.39|481.99|491.78|481.38|226
1692589200000|2023-08-21 03:40:00|491.84|481.44|491.71|481.31|492.07|481.67|491.7|481.3|240
1692589500000|2023-08-21 03:45:00|491.69|481.29|491.55|481.15|491.81|481.41|491.39|480.99|274
1692589800000|2023-08-21 03:50:00|491.58|481.18|491.33|480.93|491.69|481.29|491.26|480.86|320
1692590100000|2023-08-21 03:55:00|491.35|480.95|491.28|480.88|491.58|481.18|491.13|480.73|213
1692590400000|2023-08-21 04:00:00|491.29|480.89|491.65|481.25|491.9|481.5|491.1|480.7|222
1692590700000|2023-08-21 04:05:00|491.85|481.45|491.16|480.76|491.85|481.45|491.08|480.68|236
1692591000000|2023-08-21 04:10:00|491.19|480.79|490.73|480.33|491.3|480.9|490.67|480.27|269
1692591300000|2023-08-21 04:15:00|490.75|480.35|489.08|478.68|490.77|480.37|488.2|477.8|476
1692591600000|2023-08-21 04:20:00|489.11|478.71|489.57|479.17|489.91|479.51|488.96|478.56|213
1692591900000|2023-08-21 04:25:00|489.62|479.22|489.37|478.97|489.78|479.38|488.85|478.45|408
1692592200000|2023-08-21 04:30:00|489.3|478.9|489.01|478.61|489.35|478.95|488.77|478.37|341
1692592500000|2023-08-21 04:35:00|489.16|478.76|488.8|478.4|489.16|478.76|488.5|478.1|303
1692592800000|2023-08-21 04:40:00|488.84|478.44|489.18|478.78|489.19|478.79|488.73|478.33|248
1692593100000|2023-08-21 04:45:00|489.23|478.83|489.33|478.93|489.47|479.07|488.87|478.47|244
1692593400000|2023-08-21 04:50:00|489.32|478.92|488.67|478.27|489.49|479.09|488.56|478.16|200
1692593700000|2023-08-21 04:55:00|488.78|478.38|488.83|478.43|488.95|478.55|488.55|478.15|286
1692594000000|2023-08-21 05:00:00|488.84|478.44|489.44|479.04|489.6|479.2|488.72|478.32|295
1692594300000|2023-08-21 05:05:00|489.48|479.08|490.23|479.83|490.41|480.01|489.4|479|287
1692594600000|2023-08-21 05:10:00|490.15|479.75|490.18|479.78|490.5|480.1|490.08|479.68|228
1692594900000|2023-08-21 05:15:00|490.1|479.7|490.12|479.72|490.25|479.85|490|479.6|212
1692595200000|2023-08-21 05:20:00|490.13|479.73|490.67|480.27|490.75|480.35|489.93|479.53|214
1692595500000|2023-08-21 05:25:00|490.65|480.25|492.14|481.74|492.14|481.74|490.45|480.05|358
1692595800000|2023-08-21 05:30:00|492.15|481.75|493.65|483.25|495.13|484.73|492.11|481.71|722
1692596100000|2023-08-21 05:35:00|493.63|483.23|492.38|481.98|493.85|483.45|492.25|481.85|435
1692596400000|2023-08-21 05:40:00|492.43|482.03|492.96|482.56|493.37|482.97|492.05|481.65|401
1692596700000|2023-08-21 05:45:00|492.95|482.55|492.6|482.2|493.41|483.01|492.21|481.81|397
1692597000000|2023-08-21 05:50:00|492.59|482.19|493.2|482.8|493.45|483.05|492.51|482.11|287
1692597300000|2023-08-21 05:55:00|493.15|482.75|492.08|481.68|493.43|483.03|491.92|481.52|309
1692597600000|2023-08-21 06:00:00|492.17|481.77|492.72|482.32|492.98|482.58|491.95|481.55|335
1692597900000|2023-08-21 06:05:00|492.66|482.26|492.64|482.24|492.81|482.41|492.15|481.75|238
1692598200000|2023-08-21 06:10:00|492.55|482.15|492.03|481.63|492.72|482.32|491.89|481.49|202
1692598500000|2023-08-21 06:15:00|492.08|481.68|491.86|481.46|492.42|482.02|491.3|480.9|321
1692598800000|2023-08-21 06:20:00|491.89|481.49|491.9|481.5|492.05|481.65|491.55|481.15|161
1692599100000|2023-08-21 06:25:00|491.88|481.48|491.99|481.59|492.2|481.8|491.78|481.38|117
1692599400000|2023-08-21 06:30:00|492.15|481.75|490.89|480.49|492.15|481.75|490.8|480.4|230
1692599700000|2023-08-21 06:35:00|490.91|480.51|490.69|480.29|491.25|480.85|490.58|480.18|225
1692600000000|2023-08-21 06:40:00|490.61|480.21|490.55|480.15|490.85|480.45|490.28|479.88|293
1692600300000|2023-08-21 06:45:00|490.53|480.13|490.55|480.15|490.73|480.33|489.98|479.58|292
1692600600000|2023-08-21 06:50:00|490.39|479.99|489.77|479.37|490.45|480.05|489.14|478.74|375
1692600900000|2023-08-21 06:55:00|489.62|479.22|489.29|478.89|489.92|479.52|489|478.6|453
1692601200000|2023-08-21 07:00:00|489.13|478.73|489.27|478.87|489.64|479.24|488.98|478.58|378
1692601500000|2023-08-21 07:05:00|489.42|479.02|488.85|478.45|489.58|479.18|488.6|478.2|354
1692601800000|2023-08-21 07:10:00|488.82|478.42|489.54|479.14|489.6|479.2|488.57|478.17|324
1692602100000|2023-08-21 07:15:00|489.5|479.1|489.17|478.77|489.66|479.26|489.15|478.75|221
1692602400000|2023-08-21 07:20:00|489.16|478.76|489.09|478.69|489.6|479.2|488.7|478.3|242
1692602700000|2023-08-21 07:25:00|489.11|478.71|487.8|477.4|489.2|478.8|487.8|477.4|346
1692603000000|2023-08-21 07:30:00|487.77|477.37|487.94|477.54|488.07|477.67|487.48|477.08|237
1692603300000|2023-08-21 07:35:00|487.96|477.56|488.53|478.13|488.78|478.38|487.96|477.56|227
1692603600000|2023-08-21 07:40:00|488.65|478.25|489.06|478.66|489.15|478.75|487.99|477.59|337
1692603900000|2023-08-21 07:45:00|489.04|478.64|489.03|478.63|489.4|479|488.7|478.3|306
1692604200000|2023-08-21 07:50:00|489.15|478.75|488.67|478.27|489.15|478.75|488.35|477.95|231
1692604500000|2023-08-21 07:55:00|488.66|478.26|488.25|477.85|488.85|478.45|488.05|477.65|221
1692604800000|2023-08-21 08:00:00|488.2|477.8|488.18|477.78|488.35|477.95|487.6|477.2|270
1692605100000|2023-08-21 08:05:00|488.22|477.82|487.87|477.47|488.35|477.95|487.57|477.17|223
1692605400000|2023-08-21 08:10:00|487.83|477.43|488.25|477.85|488.43|478.03|487.45|477.05|237
1692605700000|2023-08-21 08:15:00|488.24|477.84|487|476.6|488.25|477.85|486.49|476.09|509
1692606000000|2023-08-21 08:20:00|487.05|476.65|488.86|478.46|489.08|478.68|486.95|476.55|296
1692606300000|2023-08-21 08:25:00|488.89|478.49|489.32|478.92|489.75|479.35|488.7|478.3|416
1692606600000|2023-08-21 08:30:00|489.35|478.95|489.42|479.02|489.78|479.38|489.1|478.7|368
1692606900000|2023-08-21 08:35:00|489.5|479.1|489.57|479.17|490.37|479.97|489.27|478.87|446
1692607200000|2023-08-21 08:40:00|489.43|479.03|489.33|478.93|489.73|479.33|489.05|478.65|306
1692607500000|2023-08-21 08:45:00|489.3|478.9|489.12|478.72|489.59|479.19|488.95|478.55|316
1692607800000|2023-08-21 08:50:00|489.11|478.71|488.55|478.15|489.25|478.85|488.03|477.63|203
1692608100000|2023-08-21 08:55:00|488.75|478.35|488.97|478.57|489.35|478.95|488.65|478.25|222
1692608400000|2023-08-21 09:00:00|489.01|478.61|488.55|478.15|489.04|478.64|488.45|478.05|267
1692608700000|2023-08-21 09:05:00|488.65|478.25|488.55|478.15|489.15|478.75|488.55|478.15|183
1692609000000|2023-08-21 09:10:00|488.62|478.22|489.18|478.78|489.7|479.3|488.55|478.15|141
1692609300000|2023-08-21 09:15:00|489.29|478.89|489.41|479.01|489.71|479.31|489.15|478.75|237
1692609600000|2023-08-21 09:20:00|489.45|479.05|489.7|479.3|489.82|479.42|489.44|479.04|182
1692609900000|2023-08-21 09:25:00|489.69|479.29|489.42|479.02|489.7|479.3|489.25|478.85|195
1692610200000|2023-08-21 09:30:00|489.29|478.89|490.15|479.75|490.15|479.75|489.23|478.83|217
1692610500000|2023-08-21 09:35:00|490.12|479.72|489.09|478.69|490.15|479.75|489|478.6|298
1692610800000|2023-08-21 09:40:00|489.23|478.83|489.07|478.67|489.75|479.35|488.95|478.55|195
1692611100000|2023-08-21 09:45:00|489.12|478.72|487.97|477.57|489.43|479.03|487.65|477.25|393
1692611400000|2023-08-21 09:50:00|488.02|477.62|489.01|478.61|489.17|478.77|487.95|477.55|253
1692611700000|2023-08-21 09:55:00|489.09|478.69|488.43|478.03|489.15|478.75|488.35|477.95|289
1692612000000|2023-08-21 10:00:00|488.58|478.18|488.13|477.73|488.96|478.56|488.05|477.65|348
1692612300000|2023-08-21 10:05:00|488.2|477.8|485.89|475.49|488.2|477.8|484.83|474.43|688
1692612600000|2023-08-21 10:10:00|486.05|475.65|485.76|475.36|487.64|477.24|484.8|474.4|899
1692612900000|2023-08-21 10:15:00|485.75|475.35|486.85|476.45|487.4|477|485.26|474.86|725
1692613200000|2023-08-21 10:20:00|486.86|476.46|487.47|477.07|487.57|477.17|486.26|475.86|492
1692613500000|2023-08-21 10:25:00|487.37|476.97|486.78|476.38|487.5|477.1|486.32|475.92|393
1692613800000|2023-08-21 10:30:00|486.76|476.36|485.72|475.32|487.5|477.1|485.37|474.97|662
1692614100000|2023-08-21 10:35:00|485.74|475.34|485.76|475.36|486.74|476.34|485.43|475.03|639
1692614400000|2023-08-21 10:40:00|485.75|475.35|485.71|475.31|486.62|476.22|485.23|474.83|659
1692614700000|2023-08-21 10:45:00|485.76|475.36|485.68|475.28|485.98|475.58|484.48|474.08|552
1692615000000|2023-08-21 10:50:00|485.74|475.34|484.47|474.07|486.14|475.74|483.07|472.67|810
1692615300000|2023-08-21 10:55:00|484.42|474.02|484.79|474.39|485.27|474.87|484.04|473.64|564
1692615600000|2023-08-21 11:00:00|484.87|474.47|486.4|476|486.48|476.08|484.8|474.4|501
1692615900000|2023-08-21 11:05:00|486.38|475.98|485.98|475.58|486.76|476.36|485.8|475.4|339
1692616200000|2023-08-21 11:10:00|486.08|475.68|485.94|475.54|486.5|476.1|485.44|475.04|394
1692616500000|2023-08-21 11:15:00|485.93|475.53|487.3|476.9|487.56|477.16|485.85|475.45|384
1692616800000|2023-08-21 11:20:00|487.2|476.8|487.58|477.18|487.69|477.29|486.7|476.3|303
1692617100000|2023-08-21 11:25:00|487.47|477.07|488.28|477.88|488.28|477.88|487.45|477.05|285
1692617400000|2023-08-21 11:30:00|488.13|477.73|489.17|478.77|489.38|478.98|488.13|477.73|247
1692617700000|2023-08-21 11:35:00|489.21|478.81|489.56|479.16|489.84|479.44|488.98|478.58|366
1692618000000|2023-08-21 11:40:00|489.54|479.14|490.39|479.99|490.56|480.16|489.09|478.69|307
1692618300000|2023-08-21 11:45:00|490.33|479.93|490.38|479.98|490.49|480.09|489.3|478.9|371
1692618600000|2023-08-21 11:50:00|490.4|480|490.9|480.5|491.12|480.72|489.7|479.3|260
1692618900000|2023-08-21 11:55:00|490.98|480.58|490.89|480.49|491.22|480.82|490.3|479.9|319
1692619200000|2023-08-21 12:00:00|490.84|480.44|491.43|481.03|491.5|481.1|490.8|480.4|412
1692619500000|2023-08-21 12:05:00|491.46|481.06|492.57|482.17|492.7|482.3|491.41|481.01|362
1692619800000|2023-08-21 12:10:00|492.54|482.14|492.35|481.95|492.95|482.55|492.26|481.86|319
1692620100000|2023-08-21 12:15:00|492.34|481.94|491.69|481.29|492.37|481.97|491.25|480.85|369
1692620400000|2023-08-21 12:20:00|491.71|481.31|491.55|481.15|492.08|481.68|491.15|480.75|410
1692620700000|2023-08-21 12:25:00|491.58|481.18|491.28|480.88|491.58|481.18|491|480.6|278
1692621000000|2023-08-21 12:30:00|491.08|480.68|490.96|480.56|491.51|481.11|490.83|480.43|312
1692621300000|2023-08-21 12:35:00|490.89|480.49|491.24|480.84|491.53|481.13|490.79|480.39|340
1692621600000|2023-08-21 12:40:00|491.19|480.79|490.41|480.01|491.23|480.83|490.3|479.9|303
1692621900000|2023-08-21 12:45:00|490.4|480|490.12|479.72|490.68|480.28|489.8|479.4|219
1692622200000|2023-08-21 12:50:00|490.13|479.73|488.6|478.2|490.25|479.85|488.32|477.92|470
1692622500000|2023-08-21 12:55:00|488.57|478.17|488.27|477.87|488.88|478.48|487.7|477.3|400
1692622800000|2023-08-21 13:00:00|488.3|477.9|488.45|478.05|488.86|478.46|487.9|477.5|417
1692623100000|2023-08-21 13:05:00|488.52|478.12|487.69|477.29|488.98|478.58|487.34|476.94|427
1692623400000|2023-08-21 13:10:00|487.72|477.32|487.73|477.33|488.12|477.72|487.4|477|478
1692623700000|2023-08-21 13:15:00|487.76|477.36|487.04|476.64|487.9|477.5|486.53|476.13|506
1692624000000|2023-08-21 13:20:00|487|476.6|487.28|476.88|487.6|477.2|486.63|476.23|534
1692624300000|2023-08-21 13:25:00|487.27|476.87|487.05|476.65|487.29|476.89|485.95|475.55|441
1692624600000|2023-08-21 13:30:00|487.03|476.63|488.76|478.36|489.04|478.64|486.84|476.44|558
1692624900000|2023-08-21 13:35:00|488.84|478.44|488.91|478.51|489.08|478.68|488.19|477.79|412
1692625200000|2023-08-21 13:40:00|488.96|478.56|488.38|477.98|489.12|478.72|488.2|477.8|372
1692625500000|2023-08-21 13:45:00|488.39|477.99|487.61|477.21|488.71|478.31|487.38|476.98|409
1692625800000|2023-08-21 13:50:00|487.57|477.17|488.12|477.72|488.32|477.92|487.31|476.91|379
1692626100000|2023-08-21 13:55:00|488.13|477.73|490.67|480.27|491.05|480.65|487.78|477.38|625
1692626400000|2023-08-21 14:00:00|490.65|480.25|489.35|478.95|491.19|480.79|488.9|478.5|635
1692626700000|2023-08-21 14:05:00|489.37|478.97|491.93|481.53|492.54|482.14|489.28|478.88|739
1692627000000|2023-08-21 14:10:00|491.91|481.51|490.96|480.56|492.3|481.9|490.78|480.38|657
1692627300000|2023-08-21 14:15:00|490.95|480.55|489.7|479.3|491.01|480.61|489.44|479.04|579
1692627600000|2023-08-21 14:20:00|489.66|479.26|488.91|478.51|489.73|479.33|488.88|478.48|320
1692627900000|2023-08-21 14:25:00|488.99|478.59|488.39|477.99|489.01|478.61|488.2|477.8|328
1692628200000|2023-08-21 14:30:00|488.47|478.07|488.4|478|488.71|478.31|488.12|477.72|324
1692628500000|2023-08-21 14:35:00|488.3|477.9|488.56|478.16|488.76|478.36|488.08|477.68|290
1692628800000|2023-08-21 14:40:00|488.58|478.18|488.81|478.41|489.47|479.07|488.57|478.17|357
1692629100000|2023-08-21 14:45:00|488.84|478.44|489.31|478.91|489.43|479.03|488.59|478.19|397
1692629400000|2023-08-21 14:50:00|489.35|478.95|489.22|478.82|489.38|478.98|488.51|478.11|414
1692629700000|2023-08-21 14:55:00|489.21|478.81|488.71|478.31|489.38|478.98|488.71|478.31|298
1692630000000|2023-08-21 15:00:00|488.73|478.33|488.93|478.53|489.46|479.06|488.67|478.27|357
1692630300000|2023-08-21 15:05:00|488.92|478.52|487.58|477.18|488.93|478.53|487.56|477.16|421
1692630600000|2023-08-21 15:10:00|487.55|477.15|487.21|476.81|487.65|477.25|486.75|476.35|441
1692630900000|2023-08-21 15:15:00|487.18|476.78|486.05|475.65|487.19|476.79|485.41|475.01|600
1692631200000|2023-08-21 15:20:00|486.2|475.8|483.29|472.89|486.3|475.9|482.74|472.34|828
1692631500000|2023-08-21 15:25:00|483.33|472.93|480.4|470|484.15|473.75|478.23|467.83|940
1692631800000|2023-08-21 15:30:00|480.32|469.92|482.21|471.81|483.05|472.65|479.82|469.42|813
1692632100000|2023-08-21 15:35:00|482.16|471.76|482.13|471.73|483.53|473.13|481.88|471.48|706
1692632400000|2023-08-21 15:40:00|482.14|471.74|482.03|471.63|482.77|472.37|481.81|471.41|603
1692632700000|2023-08-21 15:45:00|481.97|471.57|481.56|471.16|483.08|472.68|480.83|470.43|653
1692633000000|2023-08-21 15:50:00|481.55|471.15|481.64|471.24|482.04|471.64|480.91|470.51|653
1692633300000|2023-08-21 15:55:00|481.65|471.25|480.89|470.49|481.81|471.41|480.75|470.35|593
1692633600000|2023-08-21 16:00:00|480.86|470.46|481.94|471.54|481.96|471.56|480.33|469.93|520
1692633900000|2023-08-21 16:05:00|481.95|471.55|481.18|470.78|481.95|471.55|481.01|470.61|275
1692634200000|2023-08-21 16:10:00|481.15|470.75|479.45|469.05|481.5|471.1|479.29|468.89|426
1692634500000|2023-08-21 16:15:00|479.41|469.01|481.49|471.09|481.5|471.1|479.08|468.68|403
1692634800000|2023-08-21 16:20:00|481.5|471.1|481.62|471.22|482.66|472.26|481.37|470.97|564
1692635100000|2023-08-21 16:25:00|481.63|471.23|481.24|470.84|481.84|471.44|480.77|470.37|314
1692635400000|2023-08-21 16:30:00|481.28|470.88|481.43|471.03|481.52|471.12|480.92|470.52|283
1692635700000|2023-08-21 16:35:00|481.44|471.04|480.68|470.28|481.44|471.04|480.02|469.62|402
1692636000000|2023-08-21 16:40:00|480.71|470.31|480.8|470.4|481.24|470.84|480.62|470.22|337
1692636300000|2023-08-21 16:45:00|480.81|470.41|482.2|471.8|482.21|471.81|480.65|470.25|389
1692636600000|2023-08-21 16:50:00|482.19|471.79|481.98|471.58|482.87|472.47|481.96|471.56|452
1692636900000|2023-08-21 16:55:00|482|471.6|480.42|470.02|482.04|471.64|480.11|469.71|342
1692637200000|2023-08-21 17:00:00|480.44|470.04|480.34|469.94|480.94|470.54|480.22|469.82|332
1692637500000|2023-08-21 17:05:00|480.39|469.99|480.67|470.27|480.68|470.28|479.89|469.49|288
1692637800000|2023-08-21 17:10:00|480.68|470.28|480.96|470.56|481.17|470.77|480.02|469.62|300
1692638100000|2023-08-21 17:15:00|480.95|470.55|481.28|470.88|481.3|470.9|480.42|470.02|288
1692638400000|2023-08-21 17:20:00|481.26|470.86|481.28|470.88|481.36|470.96|480.68|470.28|325
1692638700000|2023-08-21 17:25:00|481.3|470.9|482.67|472.27|482.74|472.34|481.13|470.73|269
1692639000000|2023-08-21 17:30:00|482.66|472.26|483.15|472.75|483.76|473.36|481.9|471.5|439
1692639300000|2023-08-21 17:35:00|483.07|472.67|482.33|471.93|483.32|472.92|482.09|471.69|408
1692639600000|2023-08-21 17:40:00|482.32|471.92|482.81|472.41|482.95|472.55|482.16|471.76|323
1692639900000|2023-08-21 17:45:00|482.82|472.42|482.68|472.28|482.86|472.46|482.15|471.75|260
1692640200000|2023-08-21 17:50:00|482.69|472.29|482.37|471.97|482.74|472.34|482.01|471.61|271
1692640500000|2023-08-21 17:55:00|482.38|471.98|482.57|472.17|482.57|472.17|482.15|471.75|215
1692640800000|2023-08-21 18:00:00|482.55|472.15|482.39|471.99|483.35|472.95|482.28|471.88|314
1692641100000|2023-08-21 18:05:00|482.44|472.04|481.99|471.59|482.47|472.07|481.66|471.26|271
1692641400000|2023-08-21 18:10:00|482|471.6|482.77|472.37|483|472.6|481.97|471.57|236
1692641700000|2023-08-21 18:15:00|482.75|472.35|483.35|472.95|483.4|473|482.75|472.35|265
1692642000000|2023-08-21 18:20:00|483.37|472.97|483.02|472.62|483.6|473.2|482.95|472.55|326
1692642300000|2023-08-21 18:25:00|483.09|472.69|483.38|472.98|483.42|473.02|482.82|472.42|244
1692642600000|2023-08-21 18:30:00|483.34|472.94|482.85|472.45|483.53|473.13|482.65|472.25|223
1692642900000|2023-08-21 18:35:00|482.82|472.42|482.61|472.21|483.1|472.7|482.48|472.08|121
1692643200000|2023-08-21 18:40:00|482.6|472.2|482.9|472.5|482.97|472.57|482.13|471.73|166
1692643500000|2023-08-21 18:45:00|482.89|472.49|483.23|472.83|483.87|473.47|482.87|472.47|284
1692643800000|2023-08-21 18:50:00|483.2|472.8|482.4|472|483.2|472.8|482.21|471.81|335
1692644100000|2023-08-21 18:55:00|482.3|471.9|481.9|471.5|482.35|471.95|481.83|471.43|210
1692644400000|2023-08-21 19:00:00|481.93|471.53|482.86|472.46|483.13|472.73|481.83|471.43|288
1692644700000|2023-08-21 19:05:00|482.81|472.41|483.31|472.91|483.42|473.02|482.78|472.38|244
1692645000000|2023-08-21 19:10:00|483.32|472.92|483.59|473.19|483.83|473.43|483.26|472.86|208
1692645300000|2023-08-21 19:15:00|483.6|473.2|483.62|473.22|484.15|473.75|483.33|472.93|286
1692645600000|2023-08-21 19:20:00|483.61|473.21|484.38|473.98|484.39|473.99|483|472.6|241
1692645900000|2023-08-21 19:25:00|484.36|473.96|484.08|473.68|484.81|474.41|484.04|473.64|204
1692646200000|2023-08-21 19:30:00|484.09|473.69|485.03|474.63|485.04|474.64|484|473.6|233
1692646500000|2023-08-21 19:35:00|484.85|474.45|485.15|474.75|485.4|475|484.65|474.25|230
1692646800000|2023-08-21 19:40:00|485.14|474.74|486.43|476.03|486.8|476.4|485.09|474.69|478
1692647100000|2023-08-21 19:45:00|486.45|476.05|486.9|476.5|487.39|476.99|486.45|476.05|407
1692647400000|2023-08-21 19:50:00|486.88|476.48|486.62|476.22|487.25|476.85|486.53|476.13|343
1692647700000|2023-08-21 19:55:00|486.61|476.21|486.09|475.69|486.73|476.33|485.75|475.35|296
1692648000000|2023-08-21 20:00:00|486.11|475.71|487.55|477.15|487.93|477.53|485.98|475.58|358
1692648300000|2023-08-21 20:05:00|487.59|477.19|487.33|476.93|487.83|477.43|487.03|476.63|232
1692648600000|2023-08-21 20:10:00|487.34|476.94|487.25|476.85|487.55|477.15|486.8|476.4|396
1692648900000|2023-08-21 20:15:00|487.1|476.7|487.55|477.15|487.7|477.3|487|476.6|259
1692649200000|2023-08-21 20:20:00|487.6|477.2|487.7|477.3|487.76|477.36|487.51|477.11|193
1692649500000|2023-08-21 20:25:00|487.71|477.31|487.51|477.11|487.89|477.49|487.42|477.02|182
1692649800000|2023-08-21 20:30:00|487.49|477.09|487.5|477.1|487.97|477.57|487.49|477.09|163
1692650100000|2023-08-21 20:35:00|487.49|477.09|486.91|476.51|487.54|477.14|486.81|476.41|160
1692650400000|2023-08-21 20:40:00|486.9|476.5|486.54|476.14|487|476.6|486.47|476.07|141
1692650700000|2023-08-21 20:45:00|486.49|476.09|486.51|476.11|486.84|476.44|486.27|475.87|146
1692651000000|2023-08-21 20:50:00|486.52|476.12|486.8|476.4|486.81|476.41|486.31|475.91|120
1692651300000|2023-08-21 20:55:00|486.79|476.39|486.39|475.99|486.79|476.39|486.38|475.98|186
1692651600000|2023-08-21 21:00:00|486.4|476|486.5|476.1|487.08|476.68|486.28|475.88|228
1692651900000|2023-08-21 21:05:00|486.49|476.09|486.13|475.73|486.58|476.18|486.11|475.71|140
1692652200000|2023-08-21 21:10:00|486.16|475.76|485.19|474.79|486.18|475.78|485.19|474.79|202
1692652500000|2023-08-21 21:15:00|485.2|474.8|484.95|474.55|485.35|474.95|484.9|474.5|114
1692652800000|2023-08-21 21:20:00|484.96|474.56|485.07|474.67|485.23|474.83|484.94|474.54|162
1692653100000|2023-08-21 21:25:00|485.08|474.68|485.56|475.16|485.56|475.16|485.06|474.66|204
1692653400000|2023-08-21 21:30:00|485.55|475.15|486.7|476.3|487.06|476.66|485.55|475.15|160
1692653700000|2023-08-21 21:35:00|486.69|476.29|487.63|477.23|487.63|477.23|486.65|476.25|166
1692654000000|2023-08-21 21:40:00|487.6|477.2|486.89|476.49|487.72|477.32|486.84|476.44|125
1692654300000|2023-08-21 21:45:00|487.1|476.7|487.28|476.88|487.64|477.24|486.95|476.55|145
1692654600000|2023-08-21 21:50:00|487.26|476.86|487.35|476.95|487.36|476.96|487.11|476.71|69
1692654900000|2023-08-21 21:55:00|487.36|476.96|487.46|477.06|487.57|477.17|487.26|476.86|127
1692655200000|2023-08-21 22:00:00|487.5|477.1|487.43|477.03|487.89|477.49|486.99|476.59|278
1692655500000|2023-08-21 22:05:00|487.42|477.02|488.13|477.73|488.16|477.76|487.23|476.83|162
1692655800000|2023-08-21 22:10:00|488.1|477.7|487.37|476.97|488.12|477.72|487.24|476.84|127
1692656100000|2023-08-21 22:15:00|487.34|476.94|487.36|476.96|487.62|477.22|487.13|476.73|153
1692656400000|2023-08-21 22:20:00|487.35|476.95|486.16|475.76|487.38|476.98|485.93|475.53|214
1692656700000|2023-08-21 22:25:00|486.18|475.78|485.62|475.22|486.32|475.92|485.48|475.08|227
1692657000000|2023-08-21 22:30:00|485.75|475.35|485.48|475.08|486.25|475.85|485.39|474.99|363
1692657300000|2023-08-21 22:35:00|485.47|475.07|485.31|474.91|485.64|475.24|485.14|474.74|283
1692657600000|2023-08-21 22:40:00|485.39|474.99|485.15|474.75|485.42|475.02|484.92|474.52|280
1692657900000|2023-08-21 22:45:00|485.21|474.81|485.69|475.29|486.35|475.95|484.94|474.54|301
1692658200000|2023-08-21 22:50:00|485.65|475.25|485.3|474.9|485.84|475.44|485.19|474.79|254
1692658500000|2023-08-21 22:55:00|485.28|474.88|485.03|474.63|485.51|475.11|484.99|474.59|257
1692658800000|2023-08-21 23:00:00|485.04|474.64|484.54|474.14|485.2|474.8|484.35|473.95|258
1692659100000|2023-08-21 23:05:00|484.56|474.16|484.49|474.09|485.25|474.85|484.43|474.03|185
1692659400000|2023-08-21 23:10:00|484.48|474.08|484.24|473.84|484.55|474.15|483.63|473.23|225
1692659700000|2023-08-21 23:15:00|484.28|473.88|484.66|474.26|484.77|474.37|484.01|473.61|231
1692660000000|2023-08-21 23:20:00|484.85|474.45|483.65|473.25|484.97|474.57|483.6|473.2|214
1692660300000|2023-08-21 23:25:00|483.66|473.26|484.01|473.61|484.09|473.69|483.48|473.08|188
1692660600000|2023-08-21 23:30:00|484.02|473.62|484.15|473.75|484.65|474.25|483.93|473.53|203
1692660900000|2023-08-21 23:35:00|484.16|473.76|483.01|472.61|484.16|473.76|482.95|472.55|259
1692661200000|2023-08-21 23:40:00|483.02|472.62|483.17|472.77|483.2|472.8|482.78|472.38|203
1692661500000|2023-08-21 23:45:00|483.16|472.76|482.26|471.86|483.52|473.12|482.25|471.85|204
1692661800000|2023-08-21 23:50:00|482.25|471.85|481.81|471.41|482.25|471.85|481.64|471.24|202
1692662100000|2023-08-21 23:55:00|481.83|471.43|481.7|471.3|482.41|472.01|481.69|471.29|236
1692662400000|2023-08-22 00:00:00|481.72|471.32|482.78|472.38|482.79|472.39|481.58|471.18|363
1692662700000|2023-08-22 00:05:00|482.73|472.33|482.23|471.83|482.83|472.43|481.53|471.13|328
1692663000000|2023-08-22 00:10:00|482.27|471.87|482.29|471.89|482.72|472.32|481.9|471.5|383
1692663300000|2023-08-22 00:15:00|482.28|471.88|482.11|471.71|482.56|472.16|481.92|471.52|238
1692663600000|2023-08-22 00:20:00|482.18|471.78|481.9|471.5|482.85|472.45|481.83|471.43|334
1692663900000|2023-08-22 00:25:00|481.91|471.51|481.5|471.1|481.98|471.58|481.45|471.05|392
1692664200000|2023-08-22 00:30:00|481.55|471.15|482.08|471.68|482.65|472.25|481.4|471|238
1692664500000|2023-08-22 00:35:00|482.01|471.61|482.4|472|482.73|472.33|482|471.6|348
1692664800000|2023-08-22 00:40:00|482.3|471.9|482.42|472.02|483.15|472.75|482.1|471.7|264
1692665100000|2023-08-22 00:45:00|482.41|472.01|482.91|472.51|483.33|472.93|482.4|472|256
1692665400000|2023-08-22 00:50:00|482.93|472.53|482.07|471.67|483|472.6|481.74|471.34|285
1692665700000|2023-08-22 00:55:00|482.08|471.68|481.67|471.27|482.08|471.68|481.63|471.23|297
1692666000000|2023-08-22 01:00:00|481.65|471.25|481.53|471.13|481.82|471.42|481.29|470.89|262
1692666300000|2023-08-22 01:05:00|481.51|471.11|480.84|470.44|481.69|471.29|480.75|470.35|238
1692666600000|2023-08-22 01:10:00|480.8|470.4|480.24|469.84|480.84|470.44|479.7|469.3|310
1692666900000|2023-08-22 01:15:00|480.2|469.8|480.62|470.22|481.06|470.66|480.15|469.75|334
1692667200000|2023-08-22 01:20:00|480.61|470.21|480.21|469.81|480.69|470.29|480.21|469.81|198
1692667500000|2023-08-22 01:25:00|480.25|469.85|479.49|469.09|480.48|470.08|479.25|468.85|327
1692667800000|2023-08-22 01:30:00|479.5|469.1|479.61|469.21|479.87|469.47|479.32|468.92|246
1692668100000|2023-08-22 01:35:00|479.6|469.2|479.24|468.84|479.64|469.24|479.06|468.66|191
1692668400000|2023-08-22 01:40:00|479.26|468.86|479.51|469.11|479.97|469.57|478.94|468.54|284
1692668700000|2023-08-22 01:45:00|479.57|469.17|478.85|468.45|479.7|469.3|478.6|468.2|180
1692669000000|2023-08-22 01:50:00|478.9|468.5|478.72|468.32|479.26|468.86|478.72|468.32|190
1692669300000|2023-08-22 01:55:00|478.96|468.56|478.83|468.43|479.63|469.23|478.46|468.06|267
1692669600000|2023-08-22 02:00:00|478.8|468.4|478.86|468.46|478.94|468.54|478.09|467.69|288
1692669900000|2023-08-22 02:05:00|478.87|468.47|478.9|468.5|479.36|468.96|478.74|468.34|183
1692670200000|2023-08-22 02:10:00|479.2|468.8|478.89|468.49|479.36|468.96|478.32|467.92|271
1692670500000|2023-08-22 02:15:00|478.87|468.47|479.31|468.91|479.34|468.94|478.75|468.35|186
1692670800000|2023-08-22 02:20:00|479.33|468.93|479.48|469.08|479.48|469.08|478.93|468.53|273
1692671100000|2023-08-22 02:25:00|479.49|469.09|479.69|469.29|480.05|469.65|479.39|468.99|206
1692671400000|2023-08-22 02:30:00|479.7|469.3|479|468.6|479.74|469.34|478.97|468.57|147
1692671700000|2023-08-22 02:35:00|479.03|468.63|479.04|468.64|479.38|468.98|478.68|468.28|214
1692672000000|2023-08-22 02:40:00|479.07|468.67|479.2|468.8|479.59|469.19|478.95|468.55|193
1692672300000|2023-08-22 02:45:00|479.22|468.82|478.86|468.46|479.22|468.82|478.64|468.24|160
1692672600000|2023-08-22 02:50:00|478.87|468.47|478.66|468.26|479.1|468.7|478.53|468.13|213
1692672900000|2023-08-22 02:55:00|478.65|468.25|478.5|468.1|478.77|468.37|478.45|468.05|158
1692673200000|2023-08-22 03:00:00|478.55|468.15|479|468.6|479.01|468.61|478.45|468.05|199
1692673500000|2023-08-22 03:05:00|478.96|468.56|479.05|468.65|479.88|469.48|478.96|468.56|307
1692673800000|2023-08-22 03:10:00|479.04|468.64|479.48|469.08|479.82|469.42|478.98|468.58|167
1692674100000|2023-08-22 03:15:00|479.5|469.1|479.11|468.71|479.65|469.25|478.97|468.57|287
1692674400000|2023-08-22 03:20:00|479.12|468.72|478.84|468.44|479.46|469.06|478.79|468.39|256
1692674700000|2023-08-22 03:25:00|478.83|468.43|478.21|467.81|479|468.6|478.18|467.78|290
1692675000000|2023-08-22 03:30:00|478.2|467.8|477.4|467|478.23|467.83|477.17|466.77|321
1692675300000|2023-08-22 03:35:00|477.41|467.01|477.67|467.27|477.78|467.38|477.3|466.9|220
1692675600000|2023-08-22 03:40:00|477.66|467.26|477.78|467.38|478.23|467.83|477.56|467.16|170
1692675900000|2023-08-22 03:45:00|477.72|467.32|477.15|466.75|477.88|467.48|477.02|466.62|292
1692676200000|2023-08-22 03:50:00|477.18|466.78|477.33|466.93|477.35|466.95|477.06|466.66|207
1692676500000|2023-08-22 03:55:00|477.36|466.96|477.19|466.79|477.66|467.26|477.14|466.74|124
1692676800000|2023-08-22 04:00:00|477.17|466.77|476.44|466.04|477.24|466.84|476.35|465.95|201
1692677100000|2023-08-22 04:05:00|476.49|466.09|476.24|465.84|476.66|466.26|476.16|465.76|176
1692677400000|2023-08-22 04:10:00|476.22|465.82|475.87|465.47|476.3|465.9|475.42|465.02|373
1692677700000|2023-08-22 04:15:00|475.8|465.4|476.49|466.09|476.5|466.1|475.8|465.4|174
1692678000000|2023-08-22 04:20:00|476.5|466.1|475.9|465.5|476.98|466.58|475.89|465.49|245
1692678300000|2023-08-22 04:25:00|475.97|465.57|475.87|465.47|476.13|465.73|475.6|465.2|220
1692678600000|2023-08-22 04:30:00|475.91|465.51|475.73|465.33|476.14|465.74|475.6|465.2|242
1692678900000|2023-08-22 04:35:00|475.74|465.34|476.31|465.91|476.59|466.19|475.74|465.34|216
1692679200000|2023-08-22 04:40:00|476.22|465.82|476.33|465.93|476.45|466.05|476.09|465.69|202
1692679500000|2023-08-22 04:45:00|476.32|465.92|476.39|465.99|476.54|466.14|476.08|465.68|131
1692679800000|2023-08-22 04:50:00|476.38|465.98|475.63|465.23|476.58|466.18|475.46|465.06|402
1692680100000|2023-08-22 04:55:00|475.64|465.24|475.55|465.15|475.73|465.33|474.33|463.93|318
1692680400000|2023-08-22 05:00:00|475.57|465.17|476.18|465.78|476.34|465.94|475.27|464.87|274
1692680700000|2023-08-22 05:05:00|476.11|465.71|475.53|465.13|476.59|466.19|475.45|465.05|170
1692681000000|2023-08-22 05:10:00|475.56|465.16|475.65|465.25|476.26|465.86|475.37|464.97|179
1692681300000|2023-08-22 05:15:00|475.7|465.3|475.3|464.9|475.9|465.5|475.3|464.9|260
1692681600000|2023-08-22 05:20:00|475.33|464.93|474.95|464.55|475.53|465.13|474.17|463.77|305
1692681900000|2023-08-22 05:25:00|474.98|464.58|474.67|464.27|475.24|464.84|474.61|464.21|235
1692682200000|2023-08-22 05:30:00|474.6|464.2|473.76|463.36|474.84|464.44|473.68|463.28|303
1692682500000|2023-08-22 05:35:00|473.72|463.32|474.19|463.79|474.85|464.45|473.63|463.23|395
1692682800000|2023-08-22 05:40:00|474.23|463.83|473.84|463.44|474.67|464.27|473.77|463.37|322
1692683100000|2023-08-22 05:45:00|473.87|463.47|473.35|462.95|474.1|463.7|473.02|462.62|309
1692683400000|2023-08-22 05:50:00|473.3|462.9|474.05|463.65|474.27|463.87|473.26|462.86|301
1692683700000|2023-08-22 05:55:00|474.03|463.63|474.68|464.28|474.8|464.4|474.03|463.63|361
1692684000000|2023-08-22 06:00:00|474.8|464.4|474.23|463.83|475.8|465.4|473.83|463.43|468
1692684300000|2023-08-22 06:05:00|474.21|463.81|473.91|463.51|474.75|464.35|473.48|463.08|338
1692684600000|2023-08-22 06:10:00|473.84|463.44|474.6|464.2|474.84|464.44|473.2|462.8|325
1692684900000|2023-08-22 06:15:00|474.64|464.24|475.42|465.02|475.56|465.16|474.55|464.15|204
1692685200000|2023-08-22 06:20:00|475.54|465.14|475.68|465.28|476.43|466.03|475.42|465.02|383
1692685500000|2023-08-22 06:25:00|475.73|465.33|476.01|465.61|476.35|465.95|475.03|464.63|400
1692685800000|2023-08-22 06:30:00|475.96|465.56|476.05|465.65|476.66|466.26|475.87|465.47|415
1692686100000|2023-08-22 06:35:00|475.93|465.53|475.45|465.05|476.52|466.12|475.12|464.72|292
1692686400000|2023-08-22 06:40:00|475.46|465.06|476.24|465.84|476.37|465.97|475.25|464.85|349
1692686700000|2023-08-22 06:45:00|476.25|465.85|476.35|465.95|476.46|466.06|475.69|465.29|341
1692687000000|2023-08-22 06:50:00|476.4|466|477.45|467.05|477.66|467.26|476.25|465.85|361
1692687300000|2023-08-22 06:55:00|477.44|467.04|478.55|468.15|478.57|468.17|477.16|466.76|352
1692687600000|2023-08-22 07:00:00|478.6|468.2|479.01|468.61|479.06|468.66|478.47|468.07|412
1692687900000|2023-08-22 07:05:00|479.02|468.62|479.43|469.03|479.5|469.1|478.84|468.44|342
1692688200000|2023-08-22 07:10:00|479.39|468.99|479.85|469.45|480.13|469.73|479.38|468.98|448
1692688500000|2023-08-22 07:15:00|479.87|469.47|479.69|469.29|480.38|469.98|479.5|469.1|311
1692688800000|2023-08-22 07:20:00|479.74|469.34|479.99|469.59|480.14|469.74|479.15|468.75|305
1692689100000|2023-08-22 07:25:00|479.98|469.58|479.7|469.3|480.07|469.67|479.4|469|303
1692689400000|2023-08-22 07:30:00|479.85|469.45|479.82|469.42|480.12|469.72|479.39|468.99|329
1692689700000|2023-08-22 07:35:00|479.86|469.46|481.08|470.68|481.18|470.78|479.86|469.46|361
1692690000000|2023-08-22 07:40:00|481.11|470.71|481.22|470.82|481.51|471.11|481.11|470.71|279
1692690300000|2023-08-22 07:45:00|481.23|470.83|480.82|470.42|481.51|471.11|480.63|470.23|345
1692690600000|2023-08-22 07:50:00|480.79|470.39|479.82|469.42|480.89|470.49|479.66|469.26|322
1692690900000|2023-08-22 07:55:00|479.83|469.43|479.98|469.58|480.05|469.65|479.5|469.1|299
1692691200000|2023-08-22 08:00:00|480|469.6|479.66|469.26|480.72|470.32|479.61|469.21|312
1692691500000|2023-08-22 08:05:00|479.65|469.25|479.39|468.99|479.78|469.38|479.29|468.89|254
1692691800000|2023-08-22 08:10:00|479.36|468.96|479.93|469.53|480.01|469.61|479.34|468.94|282
1692692100000|2023-08-22 08:15:00|479.91|469.51|478.98|468.58|480.11|469.71|478.97|468.57|382
1692692400000|2023-08-22 08:20:00|478.99|468.59|479.11|468.71|479.32|468.92|478.63|468.23|314
1692692700000|2023-08-22 08:25:00|479.14|468.74|479.25|468.85|479.56|469.16|479.05|468.65|368
1692693000000|2023-08-22 08:30:00|479.24|468.84|479.35|468.95|479.79|469.39|479.08|468.68|357
1692693300000|2023-08-22 08:35:00|479.37|468.97|479.37|468.97|479.98|469.58|479.25|468.85|302
1692693600000|2023-08-22 08:40:00|479.43|469.03|479.9|469.5|480.09|469.69|479.34|468.94|343
1692693900000|2023-08-22 08:45:00|479.89|469.49|479.77|469.37|480.11|469.71|479.7|469.3|228
1692694200000|2023-08-22 08:50:00|479.79|469.39|478.89|468.49|479.82|469.42|478.64|468.24|318
1692694500000|2023-08-22 08:55:00|478.95|468.55|479.35|468.95|479.68|469.28|478.8|468.4|270
1692694800000|2023-08-22 09:00:00|479.42|469.02|479.01|468.61|479.5|469.1|478.8|468.4|294
1692695100000|2023-08-22 09:05:00|478.89|468.49|478.6|468.2|479.1|468.7|478.5|468.1|214
1692695400000|2023-08-22 09:10:00|478.55|468.15|478.89|468.49|479.4|469|478.55|468.15|241
1692695700000|2023-08-22 09:15:00|478.84|468.44|478.25|467.85|479.17|468.77|478.14|467.74|203
1692696000000|2023-08-22 09:20:00|478.23|467.83|478.32|467.92|478.58|468.18|477.92|467.52|367
1692696300000|2023-08-22 09:25:00|478.31|467.91|478.94|468.54|479.26|468.86|478.31|467.91|267
1692696600000|2023-08-22 09:30:00|478.95|468.55|478.15|467.75|479.03|468.63|478.09|467.69|299
1692696900000|2023-08-22 09:35:00|478.13|467.73|479.11|468.71|479.36|468.96|478.13|467.73|372
1692697200000|2023-08-22 09:40:00|479.1|468.7|480.05|469.65|480.2|469.8|479.04|468.64|338
1692697500000|2023-08-22 09:45:00|480.06|469.66|479.5|469.1|480.66|470.26|479.48|469.08|459
1692697800000|2023-08-22 09:50:00|479.59|469.19|479.11|468.71|479.64|469.24|478.9|468.5|348
1692698100000|2023-08-22 09:55:00|479.08|468.68|478.35|467.95|479.28|468.88|478.34|467.94|324
1692698400000|2023-08-22 10:00:00|478.38|467.98|478.53|468.13|478.67|468.27|477.85|467.45|353
1692698700000|2023-08-22 10:05:00|478.58|468.18|478.65|468.25|479.25|468.85|478.47|468.07|307
1692699000000|2023-08-22 10:10:00|478.7|468.3|478.52|468.12|478.73|468.33|478.29|467.89|305
1692699300000|2023-08-22 10:15:00|478.54|468.14|478.47|468.07|478.68|468.28|477.99|467.59|381
1692699600000|2023-08-22 10:20:00|478.42|468.02|478.5|468.1|478.72|468.32|478.4|468|258
1692699900000|2023-08-22 10:25:00|478.42|468.02|478.58|468.18|478.8|468.4|478.3|467.9|232
1692700200000|2023-08-22 10:30:00|478.6|468.2|477.8|467.4|478.77|468.37|477.1|466.7|260
1692700500000|2023-08-22 10:35:00|477.73|467.33|477.32|466.92|478.1|467.7|477.25|466.85|282
1692700800000|2023-08-22 10:40:00|477.38|466.98|477.39|466.99|477.49|467.09|477.1|466.7|307
1692701100000|2023-08-22 10:45:00|477.35|466.95|476.73|466.33|477.6|467.2|476.53|466.13|356
1692701400000|2023-08-22 10:50:00|476.81|466.41|476.69|466.29|477.32|466.92|476.6|466.2|316
1692701700000|2023-08-22 10:55:00|476.7|466.3|476.94|466.54|477.34|466.94|476.54|466.14|286
1692702000000|2023-08-22 11:00:00|476.9|466.5|477.37|466.97|477.53|467.13|476.9|466.5|285
1692702300000|2023-08-22 11:05:00|477.22|466.82|477.45|467.05|477.61|467.21|477.03|466.63|361
1692702600000|2023-08-22 11:10:00|477.36|466.96|477.27|466.87|477.61|467.21|476.97|466.57|239
1692702900000|2023-08-22 11:15:00|477.3|466.9|477.48|467.08|477.62|467.22|477.14|466.74|191
1692703200000|2023-08-22 11:20:00|477.49|467.09|477.28|466.88|477.59|467.19|477.09|466.69|249
1692703500000|2023-08-22 11:25:00|477.29|466.89|477.9|467.5|478.38|467.98|477.25|466.85|261
1692703800000|2023-08-22 11:30:00|477.92|467.52|476.75|466.35|478.1|467.7|476.75|466.35|286
1692704100000|2023-08-22 11:35:00|476.83|466.43|476.6|466.2|476.91|466.51|476.45|466.05|402
1692704400000|2023-08-22 11:40:00|476.61|466.21|476.54|466.14|476.95|466.55|476.4|466|235
1692704700000|2023-08-22 11:45:00|476.6|466.2|475.95|465.55|476.65|466.25|475.89|465.49|236
1692705000000|2023-08-22 11:50:00|475.94|465.54|476.39|465.99|476.66|466.26|475.85|465.45|317
1692705300000|2023-08-22 11:55:00|476.43|466.03|475.48|465.08|476.77|466.37|475.29|464.89|330
1692705600000|2023-08-22 12:00:00|475.46|465.06|476.04|465.64|476.2|465.8|475.34|464.94|252
1692705900000|2023-08-22 12:05:00|476.05|465.65|476.45|466.05|476.82|466.42|475.66|465.26|307
1692706200000|2023-08-22 12:10:00|476.43|466.03|476.75|466.35|477.02|466.62|476.26|465.86|331
1692706500000|2023-08-22 12:15:00|476.81|466.41|477.48|467.08|477.8|467.4|476.81|466.41|341
1692706800000|2023-08-22 12:20:00|477.44|467.04|477.73|467.33|478.1|467.7|477.41|467.01|323
1692707100000|2023-08-22 12:25:00|477.68|467.28|477.35|466.95|478|467.6|477.25|466.85|148
1692707400000|2023-08-22 12:30:00|477.4|467|478.3|467.9|478.31|467.91|477.39|466.99|285
1692707700000|2023-08-22 12:35:00|478.14|467.74|478.83|468.43|479.07|468.67|478.09|467.69|311
1692708000000|2023-08-22 12:40:00|478.79|468.39|478.75|468.35|479.55|469.15|478.4|468|204
1692708300000|2023-08-22 12:45:00|478.71|468.31|478.24|467.84|478.77|468.37|477.49|467.09|326
1692708600000|2023-08-22 12:50:00|478.26|467.86|477.81|467.41|478.48|468.08|477.77|467.37|347
1692708900000|2023-08-22 12:55:00|477.85|467.45|476.6|466.2|477.95|467.55|476.57|466.17|254
1692709200000|2023-08-22 13:00:00|476.58|466.18|476.35|465.95|476.91|466.51|475.9|465.5|405
1692709500000|2023-08-22 13:05:00|476.3|465.9|476.5|466.1|476.73|466.33|476.03|465.63|336
1692709800000|2023-08-22 13:10:00|476.38|465.98|476.05|465.65|476.75|466.35|475.71|465.31|392
1692710100000|2023-08-22 13:15:00|476.02|465.62|475.06|464.66|476.22|465.82|474.74|464.34|559
1692710400000|2023-08-22 13:20:00|475.01|464.61|476.01|465.61|476.01|465.61|474.53|464.13|607
1692710700000|2023-08-22 13:25:00|476.03|465.63|474.79|464.39|476.03|465.63|474.5|464.1|401
1692711000000|2023-08-22 13:30:00|474.76|464.36|475.67|465.27|475.87|465.47|473.93|463.53|623
1692711300000|2023-08-22 13:35:00|475.61|465.21|474.67|464.27|475.61|465.21|473.05|462.65|752
1692711600000|2023-08-22 13:40:00|474.75|464.35|475.23|464.83|475.37|464.97|474.28|463.88|592
1692711900000|2023-08-22 13:45:00|475.26|464.86|473.22|462.82|475.31|464.91|473.08|462.68|627
1692712200000|2023-08-22 13:50:00|473.2|462.8|472.96|462.56|473.52|463.12|472.67|462.27|706
1692712500000|2023-08-22 13:55:00|472.97|462.57|473|462.6|473.1|462.7|471.9|461.5|694
1692712800000|2023-08-22 14:00:00|473.03|462.63|474.86|464.46|475.08|464.68|471.96|461.56|846
1692713100000|2023-08-22 14:05:00|474.85|464.45|473.17|462.77|474.85|464.45|472.88|462.48|642
1692713400000|2023-08-22 14:10:00|473.18|462.78|473.12|462.72|473.43|463.03|472.26|461.86|499
1692713700000|2023-08-22 14:15:00|473.15|462.75|473.46|463.06|473.73|463.33|472.49|462.09|492
1692714000000|2023-08-22 14:20:00|473.43|463.03|473.33|462.93|474.17|463.77|473.22|462.82|431
1692714300000|2023-08-22 14:25:00|473.34|462.94|473.43|463.03|473.76|463.36|473.14|462.74|484
1692714600000|2023-08-22 14:30:00|473.42|463.02|473.49|463.09|473.68|463.28|472.9|462.5|507
1692714900000|2023-08-22 14:35:00|473.52|463.12|472.81|462.41|474.19|463.79|472.56|462.16|508
1692715200000|2023-08-22 14:40:00|472.83|462.43|472.2|461.8|472.9|462.5|471.47|461.07|588
1692715500000|2023-08-22 14:45:00|472.22|461.82|471.56|461.16|472.85|462.45|471.27|460.87|503
1692715800000|2023-08-22 14:50:00|471.53|461.13|472.47|462.07|472.73|462.33|471.27|460.87|564
1692716100000|2023-08-22 14:55:00|472.5|462.1|471.79|461.39|472.65|462.25|471.4|461|490
1692716400000|2023-08-22 15:00:00|471.91|461.51|471.94|461.54|472.14|461.74|471.44|461.04|396
1692716700000|2023-08-22 15:05:00|471.97|461.57|472.7|462.3|472.7|462.3|471.8|461.4|393
1692717000000|2023-08-22 15:10:00|472.68|462.28|473.18|462.78|473.6|463.2|472.35|461.95|423
1692717300000|2023-08-22 15:15:00|473.1|462.7|473.52|463.12|473.59|463.19|472.39|461.99|385
1692717600000|2023-08-22 15:20:00|473.48|463.08|474.29|463.89|474.33|463.93|473.47|463.07|395
1692717900000|2023-08-22 15:25:00|474.28|463.88|473.87|463.47|474.3|463.9|473.59|463.19|392
1692718200000|2023-08-22 15:30:00|473.88|463.48|474.42|464.02|474.65|464.25|473.62|463.22|293
1692718500000|2023-08-22 15:35:00|474.48|464.08|474.62|464.22|474.79|464.39|474.29|463.89|306
1692718800000|2023-08-22 15:40:00|474.61|464.21|473.62|463.22|474.8|464.4|473.62|463.22|412
1692719100000|2023-08-22 15:45:00|473.64|463.24|472.71|462.31|473.67|463.27|472.57|462.17|596
1692719400000|2023-08-22 15:50:00|472.73|462.33|471.72|461.32|473.04|462.64|471.17|460.77|775
1692719700000|2023-08-22 15:55:00|471.7|461.3|472.4|462|473|462.6|471.28|460.88|689
1692720000000|2023-08-22 16:00:00|472.35|461.95|471.35|460.95|472.73|462.33|471.35|460.95|695
1692720300000|2023-08-22 16:05:00|471.39|460.99|471.63|461.23|472.13|461.73|471.07|460.67|689
1692720600000|2023-08-22 16:10:00|471.51|461.11|469.81|459.41|471.52|461.12|469.49|459.09|654
1692720900000|2023-08-22 16:15:00|469.88|459.48|469.6|459.2|470.66|460.26|468.9|458.5|792
1692721200000|2023-08-22 16:20:00|469.61|459.21|467.92|457.52|469.68|459.28|466.95|456.55|847
1692721500000|2023-08-22 16:25:00|467.88|457.48|467.41|457.01|467.9|457.5|466.15|455.75|814
1692721800000|2023-08-22 16:30:00|467.43|457.03|466.63|456.23|468.32|457.92|466.28|455.88|809
1692722100000|2023-08-22 16:35:00|466.59|456.19|470.53|460.13|471.47|461.07|466.14|455.74|904
1692722400000|2023-08-22 16:40:00|470.59|460.19|471.28|460.88|472.53|462.13|470.38|459.98|902
1692722700000|2023-08-22 16:45:00|471.34|460.94|470.15|459.75|471.8|461.4|469.92|459.52|852
1692723000000|2023-08-22 16:50:00|470.06|459.66|472.01|461.61|472.34|461.94|470.01|459.61|744
1692723300000|2023-08-22 16:55:00|471.96|461.56|471.57|461.17|472.54|462.14|471.17|460.77|707
1692723600000|2023-08-22 17:00:00|471.56|461.16|470.15|459.75|472.14|461.74|470.07|459.67|645
1692723900000|2023-08-22 17:05:00|470.14|459.74|470.24|459.84|470.69|460.29|469.82|459.42|633
1692724200000|2023-08-22 17:10:00|470.17|459.77|470.14|459.74|470.23|459.83|469.38|458.98|526
1692724500000|2023-08-22 17:15:00|470.15|459.75|468.76|458.36|470.15|459.75|468.53|458.13|746
1692724800000|2023-08-22 17:20:00|468.72|458.32|467.8|457.4|469.14|458.74|467.37|456.97|736
1692725100000|2023-08-22 17:25:00|467.79|457.39|467.4|457|468.11|457.71|467.17|456.77|660
1692725400000|2023-08-22 17:30:00|467.41|457.01|465.9|455.5|468.05|457.65|465.4|455|808
1692725700000|2023-08-22 17:35:00|465.89|455.49|462.76|452.36|465.96|455.56|462.46|452.06|1012
1692726000000|2023-08-22 17:40:00|462.78|452.38|462.38|451.98|463.74|453.34|461.72|451.32|967
1692726300000|2023-08-22 17:45:00|462.33|451.93|463.06|452.66|463.59|453.19|462.25|451.85|900
1692726600000|2023-08-22 17:50:00|463.16|452.76|462.5|452.1|463.58|453.18|461.39|450.99|841
1692726900000|2023-08-22 17:55:00|462.48|452.08|462.87|452.47|463.2|452.8|462.12|451.72|768
1692727200000|2023-08-22 18:00:00|462.88|452.48|464.38|453.98|464.64|454.24|462.6|452.2|684
1692727500000|2023-08-22 18:05:00|464.37|453.97|461.46|451.06|464.37|453.97|460.93|450.53|782
1692727800000|2023-08-22 18:10:00|461.48|451.08|463.1|452.7|463.21|452.81|460.68|450.28|778
1692728100000|2023-08-22 18:15:00|463.14|452.74|463.53|453.13|463.9|453.5|462.35|451.95|678
1692728400000|2023-08-22 18:20:00|463.55|453.15|465.01|454.61|465.41|455.01|463.07|452.67|622
1692728700000|2023-08-22 18:25:00|465.02|454.62|464.86|454.46|465.52|455.12|464.79|454.39|516
1692729000000|2023-08-22 18:30:00|464.87|454.47|468.65|458.25|469.06|458.66|464.6|454.2|737
1692729300000|2023-08-22 18:35:00|468.66|458.26|470.13|459.73|470.38|459.98|468.16|457.76|738
1692729600000|2023-08-22 18:40:00|470.11|459.71|469.01|458.61|470.3|459.9|468.64|458.24|663
1692729900000|2023-08-22 18:45:00|469.03|458.63|467.22|456.82|469.63|459.23|467.22|456.82|656
1692730200000|2023-08-22 18:50:00|467.27|456.87|467.49|457.09|467.77|457.37|466.64|456.24|470
1692730500000|2023-08-22 18:55:00|467.48|457.08|467.75|457.35|468.15|457.75|467.35|456.95|327
1692730800000|2023-08-22 19:00:00|467.78|457.38|468.83|458.43|468.9|458.5|467.58|457.18|337
1692731100000|2023-08-22 19:05:00|468.8|458.4|470.18|459.78|470.37|459.97|468.59|458.19|378
1692731400000|2023-08-22 19:10:00|470.17|459.77|468.94|458.54|470.25|459.85|468.9|458.5|384
1692731700000|2023-08-22 19:15:00|468.95|458.55|467.86|457.46|468.96|458.56|467.72|457.32|392
1692732000000|2023-08-22 19:20:00|467.73|457.33|467.58|457.18|468.2|457.8|467.21|456.81|442
1692732300000|2023-08-22 19:25:00|467.56|457.16|466.86|456.46|467.6|457.2|466.5|456.1|385
1692732600000|2023-08-22 19:30:00|466.84|456.44|466.73|456.33|467|456.6|466.14|455.74|479
1692732900000|2023-08-22 19:35:00|466.82|456.42|465.83|455.43|466.92|456.52|465.5|455.1|416
1692733200000|2023-08-22 19:40:00|465.78|455.38|465.83|455.43|466.23|455.83|465.53|455.13|273
1692733500000|2023-08-22 19:45:00|465.9|455.5|465.15|454.75|466.04|455.64|465.15|454.75|384
1692733800000|2023-08-22 19:50:00|465.17|454.77|464.62|454.22|465.28|454.88|464.42|454.02|449
1692734100000|2023-08-22 19:55:00|464.61|454.21|464.34|453.94|464.85|454.45|464.05|453.65|470
1692734400000|2023-08-22 20:00:00|464.27|453.87|464.91|454.51|465.36|454.96|464.27|453.87|454
1692734700000|2023-08-22 20:05:00|464.93|454.53|464.52|454.12|465.36|454.96|464.44|454.04|299
1692735000000|2023-08-22 20:10:00|464.54|454.14|464.96|454.56|465.15|454.75|464.39|453.99|203
1692735300000|2023-08-22 20:15:00|464.95|454.55|466.24|455.84|466.33|455.93|464.94|454.54|313
1692735600000|2023-08-22 20:20:00|466.09|455.69|466.35|455.95|466.51|456.11|465.65|455.25|407
1692735900000|2023-08-22 20:25:00|466.37|455.97|466.61|456.21|466.68|456.28|466.12|455.72|266
1692736200000|2023-08-22 20:30:00|466.59|456.19|466.82|456.42|467.18|456.78|466.43|456.03|294
1692736500000|2023-08-22 20:35:00|466.75|456.35|465.18|454.78|466.88|456.48|465.1|454.7|331
1692736800000|2023-08-22 20:40:00|465.2|454.8|464.97|454.57|465.26|454.86|464.46|454.06|230
1692737100000|2023-08-22 20:45:00|464.98|454.58|464.43|454.03|465|454.6|464.33|453.93|203
1692737400000|2023-08-22 20:50:00|464.41|454.01|464.92|454.52|464.92|454.52|464.2|453.8|241
1692737700000|2023-08-22 20:55:00|464.97|454.57|466.58|456.18|466.58|456.18|464.89|454.49|278
1692738000000|2023-08-22 21:00:00|466.56|456.16|465.89|455.49|466.94|456.54|465.89|455.49|200
1692738300000|2023-08-22 21:05:00|465.78|455.38|464.86|454.46|465.79|455.39|464.82|454.42|118
1692738600000|2023-08-22 21:10:00|464.88|454.48|464.88|454.48|464.92|454.52|464.67|454.27|146
1692738900000|2023-08-22 21:15:00|464.86|454.46|465.66|455.26|465.77|455.37|464.84|454.44|162
1692739200000|2023-08-22 21:20:00|465.65|455.25|464.02|453.62|465.7|455.3|464.02|453.62|145
1692739500000|2023-08-22 21:25:00|464|453.6|459.73|449.33|464.02|453.62|455.18|444.78|838
1692739800000|2023-08-22 21:30:00|459.79|449.39|460.89|450.49|461.32|450.92|459.5|449.1|625
1692740100000|2023-08-22 21:35:00|460.87|450.47|459.43|449.03|460.87|450.47|459.22|448.82|570
1692740400000|2023-08-22 21:40:00|459.41|449.01|461.27|450.87|461.27|450.87|459.21|448.81|287
1692740700000|2023-08-22 21:45:00|461.28|450.88|461.25|450.85|461.84|451.44|460.87|450.47|277
1692741000000|2023-08-22 21:50:00|461.26|450.86|461.42|451.02|461.55|451.15|461.07|450.67|192
1692741300000|2023-08-22 21:55:00|461.41|451.01|461.51|451.11|461.65|451.25|460.77|450.37|286
1692741600000|2023-08-22 22:00:00|461.46|451.06|462.13|451.73|462.42|452.02|460.79|450.39|477
1692741900000|2023-08-22 22:05:00|462.07|451.67|462.12|451.72|462.17|451.77|461.6|451.2|429
1692742200000|2023-08-22 22:10:00|462.13|451.73|463.31|452.91|463.88|453.48|462.12|451.72|500
1692742500000|2023-08-22 22:15:00|463.35|452.95|464|453.6|464.26|453.86|463.26|452.86|442
1692742800000|2023-08-22 22:20:00|463.95|453.55|466.1|455.7|466.28|455.88|463.9|453.5|466
1692743100000|2023-08-22 22:25:00|466.02|455.62|466.27|455.87|466.34|455.94|465.86|455.46|471
1692743400000|2023-08-22 22:30:00|466.31|455.91|467.3|456.9|467.49|457.09|466.1|455.7|289
1692743700000|2023-08-22 22:35:00|467.15|456.75|468.98|458.58|469.09|458.69|467.15|456.75|477
1692744000000|2023-08-22 22:40:00|469.01|458.61|469.84|459.44|469.9|459.5|468.62|458.22|483
1692744300000|2023-08-22 22:45:00|469.78|459.38|470.89|460.49|471.21|460.81|469.56|459.16|494
1692744600000|2023-08-22 22:50:00|470.9|460.5|469.71|459.31|471.11|460.71|469.67|459.27|277
1692744900000|2023-08-22 22:55:00|469.74|459.34|469.5|459.1|470.41|460.01|469.33|458.93|352
1692745200000|2023-08-22 23:00:00|469.52|459.12|469.17|458.77|469.9|459.5|469.03|458.63|360
1692745500000|2023-08-22 23:05:00|469.27|458.87|469.85|459.45|469.85|459.45|468.47|458.07|384
1692745800000|2023-08-22 23:10:00|469.83|459.43|473.96|463.56|475|464.6|469.73|459.33|763
1692746100000|2023-08-22 23:15:00|473.74|463.34|473.44|463.04|474.94|464.54|472.76|462.36|699
1692746400000|2023-08-22 23:20:00|473.37|462.97|472.66|462.26|474.12|463.72|472.4|462|652
1692746700000|2023-08-22 23:25:00|472.63|462.23|471.32|460.92|472.66|462.26|470.82|460.42|605
1692747000000|2023-08-22 23:30:00|471.38|460.98|472.08|461.68|472.13|461.73|470.8|460.4|533
1692747300000|2023-08-22 23:35:00|472.06|461.66|472.68|462.28|473.19|462.79|471.94|461.54|573
1692747600000|2023-08-22 23:40:00|472.7|462.3|472.08|461.68|473.51|463.11|471.74|461.34|617
1692747900000|2023-08-22 23:45:00|472.2|461.8|470.68|460.28|472.21|461.81|470.68|460.28|445
1692748200000|2023-08-22 23:50:00|470.69|460.29|472.37|461.97|472.49|462.09|470.69|460.29|455
1692748500000|2023-08-22 23:55:00|472.46|462.06|472.22|461.82|472.71|462.31|471.9|461.5|512
1692748800000|2023-08-23 00:00:00|472.18|461.78|473.7|463.3|473.93|463.53|472.12|461.72|720
1692749100000|2023-08-23 00:05:00|473.6|463.2|472.5|462.1|473.81|463.41|472.29|461.89|737
1692749400000|2023-08-23 00:10:00|472.49|462.09|473.65|463.25|473.83|463.43|472.36|461.96|603
1692749700000|2023-08-23 00:15:00|473.76|463.36|474.85|464.45|474.88|464.48|473.66|463.26|689
1692750000000|2023-08-23 00:20:00|474.86|464.46|474.31|463.91|475.53|465.13|473.92|463.52|606
1692750300000|2023-08-23 00:25:00|474.3|463.9|474.65|464.25|474.89|464.49|473.85|463.45|567
1692750600000|2023-08-23 00:30:00|474.74|464.34|473.74|463.34|474.89|464.49|473.4|463|365
1692750900000|2023-08-23 00:35:00|473.72|463.32|474.59|464.19|474.82|464.42|473.65|463.25|448
1692751200000|2023-08-23 00:40:00|474.57|464.17|476.37|465.97|476.64|466.24|474.57|464.17|440
1692751500000|2023-08-23 00:45:00|476.38|465.98|475.94|465.54|476.98|466.58|475.67|465.27|460
1692751800000|2023-08-23 00:50:00|476.05|465.65|474.91|464.51|476.3|465.9|474.55|464.15|464
1692752100000|2023-08-23 00:55:00|474.99|464.59|474.37|463.97|475.08|464.68|474.19|463.79|415
1692752400000|2023-08-23 01:00:00|474.36|463.96|473.39|462.99|474.6|464.2|473.19|462.79|499
1692752700000|2023-08-23 01:05:00|473.38|462.98|472.48|462.08|473.6|463.2|472.09|461.69|561
1692753000000|2023-08-23 01:10:00|472.47|462.07|472.57|462.17|472.83|462.43|472.1|461.7|450
1692753300000|2023-08-23 01:15:00|472.6|462.2|472.9|462.5|473.25|462.85|472.4|462|302
1692753600000|2023-08-23 01:20:00|472.89|462.49|472.23|461.83|472.92|462.52|471.58|461.18|388
1692753900000|2023-08-23 01:25:00|472.21|461.81|471.57|461.17|472.28|461.88|471.52|461.12|403
1692754200000|2023-08-23 01:30:00|471.58|461.18|472.21|461.81|472.21|461.81|471.03|460.63|432
1692754500000|2023-08-23 01:35:00|472.22|461.82|472.74|462.34|472.78|462.38|472|461.6|312
1692754800000|2023-08-23 01:40:00|472.63|462.23|473.79|463.39|474.21|463.81|472.63|462.23|442
1692755100000|2023-08-23 01:45:00|473.78|463.38|474|463.6|474.68|464.28|473.73|463.33|420
1692755400000|2023-08-23 01:50:00|474.09|463.69|473.27|462.87|474.19|463.79|472.89|462.49|372
1692755700000|2023-08-23 01:55:00|473.09|462.69|473.7|463.3|474.03|463.63|472.84|462.44|401
1692756000000|2023-08-23 02:00:00|473.71|463.31|474.42|464.02|474.72|464.32|473.35|462.95|436
1692756300000|2023-08-23 02:05:00|474.43|464.03|474.71|464.31|475.64|465.24|474.43|464.03|459
1692756600000|2023-08-23 02:10:00|474.67|464.27|473.42|463.02|474.67|464.27|473.3|462.9|320
1692756900000|2023-08-23 02:15:00|473.4|463|474.08|463.68|474.38|463.98|473.25|462.85|427
1692757200000|2023-08-23 02:20:00|474.09|463.69|474.7|464.3|474.93|464.53|473.85|463.45|395
1692757500000|2023-08-23 02:25:00|474.69|464.29|474.04|463.64|474.78|464.38|473.68|463.28|360
1692757800000|2023-08-23 02:30:00|474.08|463.68|474.2|463.8|474.28|463.88|473.55|463.15|326
1692758100000|2023-08-23 02:35:00|474.24|463.84|474.48|464.08|475.15|464.75|474.15|463.75|336
1692758400000|2023-08-23 02:40:00|474.46|464.06|475.34|464.94|475.79|465.39|474.14|463.74|500
1692758700000|2023-08-23 02:45:00|475.31|464.91|474.1|463.7|475.33|464.93|473.94|463.54|366
1692759000000|2023-08-23 02:50:00|474.05|463.65|473.4|463|474.16|463.76|473.28|462.88|303
1692759300000|2023-08-23 02:55:00|473.39|462.99|473.04|462.64|473.68|463.28|472.99|462.59|266
1692759600000|2023-08-23 03:00:00|473.05|462.65|473.22|462.82|474.2|463.8|472.95|462.55|614
1692759900000|2023-08-23 03:05:00|473.19|462.79|472.65|462.25|473.51|463.11|472.61|462.21|434
1692760200000|2023-08-23 03:10:00|472.61|462.21|472.04|461.64|472.7|462.3|471.69|461.29|305
1692760500000|2023-08-23 03:15:00|472.01|461.61|472.83|462.43|472.98|462.58|471.6|461.2|378
1692760800000|2023-08-23 03:20:00|472.85|462.45|472.99|462.59|473.26|462.86|472.7|462.3|387
1692761100000|2023-08-23 03:25:00|473|462.6|472.75|462.35|473.2|462.8|472.7|462.3|256
1692761400000|2023-08-23 03:30:00|472.78|462.38|472.59|462.19|473.2|462.8|472.35|461.95|295
1692761700000|2023-08-23 03:35:00|472.57|462.17|472.65|462.25|473.11|462.71|472.37|461.97|353
1692762000000|2023-08-23 03:40:00|472.64|462.24|472.78|462.38|472.97|462.57|472.35|461.95|295
1692762300000|2023-08-23 03:45:00|472.76|462.36|472.5|462.1|473.08|462.68|472.46|462.06|300
1692762600000|2023-08-23 03:50:00|472.71|462.31|472|461.6|472.71|462.31|471.87|461.47|309
1692762900000|2023-08-23 03:55:00|472.02|461.62|472.38|461.98|472.73|462.33|471.95|461.55|280
1692763200000|2023-08-23 04:00:00|472.41|462.01|472.77|462.37|472.83|462.43|472.06|461.66|334
1692763500000|2023-08-23 04:05:00|472.79|462.39|473.17|462.77|473.44|463.04|472.62|462.22|282
1692763800000|2023-08-23 04:10:00|473.2|462.8|473.15|462.75|473.77|463.37|473.09|462.69|199
1692764100000|2023-08-23 04:15:00|473.11|462.71|473.51|463.11|473.78|463.38|473.11|462.71|221
1692764400000|2023-08-23 04:20:00|473.62|463.22|474.14|463.74|474.27|463.87|473.39|462.99|250
1692764700000|2023-08-23 04:25:00|474.15|463.75|474.19|463.79|474.67|464.27|474.02|463.62|241
1692765000000|2023-08-23 04:30:00|474.2|463.8|474.5|464.1|474.61|464.21|473.5|463.1|276
1692765300000|2023-08-23 04:35:00|474.62|464.22|473.99|463.59|474.8|464.4|473.57|463.17|382
1692765600000|2023-08-23 04:40:00|474.01|463.61|474.02|463.62|474.56|464.16|473.89|463.49|365
1692765900000|2023-08-23 04:45:00|473.89|463.49|473.59|463.19|474.05|463.65|472.83|462.43|275
1692766200000|2023-08-23 04:50:00|473.65|463.25|474.15|463.75|474.18|463.78|473.2|462.8|473
1692766500000|2023-08-23 04:55:00|474.04|463.64|473.38|462.98|474.18|463.78|473.2|462.8|310
1692766800000|2023-08-23 05:00:00|473.4|463|473.03|462.63|473.8|463.4|472.76|462.36|334
1692767100000|2023-08-23 05:05:00|473.07|462.67|472.94|462.54|473.43|463.03|472.74|462.34|199
1692767400000|2023-08-23 05:10:00|473.2|462.8|473.07|462.67|473.57|463.17|472.94|462.54|267
1692767700000|2023-08-23 05:15:00|473.06|462.66|473.2|462.8|473.45|463.05|472.93|462.53|262
1692768000000|2023-08-23 05:20:00|473.05|462.65|472.46|462.06|473.25|462.85|472.28|461.88|355
1692768300000|2023-08-23 05:25:00|472.79|462.39|471.82|461.42|473.04|462.64|471.42|461.02|537
1692768600000|2023-08-23 05:30:00|471.8|461.4|471.23|460.83|471.85|461.45|470.27|459.87|574
1692768900000|2023-08-23 05:35:00|471.33|460.93|471.65|461.25|471.85|461.45|471.03|460.63|292
1692769200000|2023-08-23 05:40:00|471.63|461.23|472.46|462.06|472.53|462.13|471.63|461.23|224
1692769500000|2023-08-23 05:45:00|472.5|462.1|472.18|461.78|472.58|462.18|471.88|461.48|193
1692769800000|2023-08-23 05:50:00|472.3|461.9|473.23|462.83|473.31|462.91|472.24|461.84|211
1692770100000|2023-08-23 05:55:00|473.35|462.95|473.85|463.45|473.9|463.5|473.07|462.67|296
1692770400000|2023-08-23 06:00:00|473.65|463.25|473.99|463.59|474.46|464.06|473.65|463.25|331
1692770700000|2023-08-23 06:05:00|473.75|463.35|475|464.6|475.15|464.75|473.75|463.35|278
1692771000000|2023-08-23 06:10:00|475.03|464.63|475.35|464.95|475.53|465.13|474.85|464.45|246
1692771300000|2023-08-23 06:15:00|475.3|464.9|475.63|465.23|475.65|465.25|474.83|464.43|288
1692771600000|2023-08-23 06:20:00|475.56|465.16|476.45|466.05|476.65|466.25|475.25|464.85|332
1692771900000|2023-08-23 06:25:00|476.55|466.15|476.42|466.02|476.85|466.45|475.6|465.2|317
1692772200000|2023-08-23 06:30:00|476.37|465.97|476.49|466.09|477.27|466.87|476.25|465.85|253
1692772500000|2023-08-23 06:35:00|476.5|466.1|477.43|467.03|477.82|467.42|476.5|466.1|375
1692772800000|2023-08-23 06:40:00|477.45|467.05|478.43|468.03|478.52|468.12|477.11|466.71|417
1692773100000|2023-08-23 06:45:00|478.44|468.04|481.06|470.66|481.87|471.47|478.31|467.91|698
1692773400000|2023-08-23 06:50:00|481.07|470.67|480.27|469.87|481.15|470.75|479.85|469.45|623
1692773700000|2023-08-23 06:55:00|480.31|469.91|478.63|468.23|480.4|470|478.49|468.09|580
1692774000000|2023-08-23 07:00:00|478.75|468.35|477.89|467.49|479.36|468.96|477.57|467.17|420
1692774300000|2023-08-23 07:05:00|477.85|467.45|478.3|467.9|478.35|467.95|477.34|466.94|150
1692774600000|2023-08-23 07:10:00|478.35|467.95|478.65|468.25|479|468.6|477.87|467.47|313
1692774900000|2023-08-23 07:15:00|478.67|468.27|480.2|469.8|480.31|469.91|478.67|468.27|426
1692775200000|2023-08-23 07:20:00|480.12|469.72|480.28|469.88|480.8|470.4|479.7|469.3|421
1692775500000|2023-08-23 07:25:00|480.3|469.9|481.48|471.08|481.48|471.08|480.16|469.76|479
1692775800000|2023-08-23 07:30:00|481.33|470.93|480.82|470.42|481.65|471.25|480.54|470.14|498
1692776100000|2023-08-23 07:35:00|480.75|470.35|479.88|469.48|480.95|470.55|479.6|469.2|409
1692776400000|2023-08-23 07:40:00|479.89|469.49|477.6|467.2|479.94|469.54|477.09|466.69|510
1692776700000|2023-08-23 07:45:00|477.66|467.26|478.73|468.33|479.17|468.77|477.02|466.62|539
1692777000000|2023-08-23 07:50:00|478.75|468.35|477.88|467.48|478.92|468.52|477.8|467.4|403
1692777300000|2023-08-23 07:55:00|477.86|467.46|478.24|467.84|478.36|467.96|477.41|467.01|409
1692777600000|2023-08-23 08:00:00|478.18|467.78|481.63|471.23|481.73|471.33|478.08|467.68|748
1692777900000|2023-08-23 08:05:00|481.69|471.29|482.15|471.75|482.43|472.03|480.9|470.5|682
1692778200000|2023-08-23 08:10:00|482.1|471.7|480.96|470.56|483.01|472.61|480.5|470.1|634
1692778500000|2023-08-23 08:15:00|481.07|470.67|479.65|469.25|481.58|471.18|479.3|468.9|497
1692778800000|2023-08-23 08:20:00|479.53|469.13|478.73|468.33|479.9|469.5|478.54|468.14|423
1692779100000|2023-08-23 08:25:00|478.7|468.3|478.24|467.84|479.01|468.61|478.13|467.73|321
1692779400000|2023-08-23 08:30:00|478.28|467.88|477.65|467.25|478.3|467.9|477.45|467.05|289
1692779700000|2023-08-23 08:35:00|477.64|467.24|477.37|466.97|478.28|467.88|477.01|466.61|217
1692780000000|2023-08-23 08:40:00|477.33|466.93|477.68|467.28|477.72|467.32|477.06|466.66|298
1692780300000|2023-08-23 08:45:00|477.67|467.27|477.74|467.34|478.01|467.61|477.16|466.76|330
1692780600000|2023-08-23 08:50:00|477.9|467.5|477.18|466.78|478.3|467.9|477.18|466.78|291
1692780900000|2023-08-23 08:55:00|477.19|466.79|477.92|467.52|478.03|467.63|476.69|466.29|384
1692781200000|2023-08-23 09:00:00|477.95|467.55|478.12|467.72|478.54|468.14|477.9|467.5|332
1692781500000|2023-08-23 09:05:00|478.25|467.85|477.8|467.4|478.43|468.03|477.26|466.86|369
1692781800000|2023-08-23 09:10:00|477.82|467.42|478.37|467.97|478.52|468.12|477.76|467.36|339
1692782100000|2023-08-23 09:15:00|478.38|467.98|476.92|466.52|478.71|468.31|476.9|466.5|352
1692782400000|2023-08-23 09:20:00|476.89|466.49|477.15|466.75|477.6|467.2|476.54|466.14|260
1692782700000|2023-08-23 09:25:00|477.16|466.76|477.77|467.37|477.84|467.44|476.75|466.35|292
1692783000000|2023-08-23 09:30:00|477.72|467.32|477.05|466.65|478.1|467.7|476.85|466.45|344
1692783300000|2023-08-23 09:35:00|477.08|466.68|477.52|467.12|478.3|467.9|476.8|466.4|351
1692783600000|2023-08-23 09:40:00|477.46|467.06|478.38|467.98|478.6|468.2|477.08|466.68|322
1692783900000|2023-08-23 09:45:00|478.41|468.01|478.1|467.7|479.2|468.8|477.99|467.59|378
1692784200000|2023-08-23 09:50:00|478.15|467.75|477.98|467.58|479.09|468.69|477.92|467.52|343
1692784500000|2023-08-23 09:55:00|478.07|467.67|478.12|467.72|478.36|467.96|477.57|467.17|344
1692784800000|2023-08-23 10:00:00|478.02|467.62|477.31|466.91|478.23|467.83|477.2|466.8|446
1692785100000|2023-08-23 10:05:00|477.3|466.9|476.79|466.39|477.5|467.1|476.76|466.36|548
1692785400000|2023-08-23 10:10:00|476.77|466.37|476.59|466.19|477.19|466.79|476.43|466.03|339
1692785700000|2023-08-23 10:15:00|476.6|466.2|476.7|466.3|477.2|466.8|476.54|466.14|319
1692786000000|2023-08-23 10:20:00|476.69|466.29|475.92|465.52|476.79|466.39|475.75|465.35|297
1692786300000|2023-08-23 10:25:00|475.95|465.55|475.81|465.41|476.4|466|475.68|465.28|287
1692786600000|2023-08-23 10:30:00|475.8|465.4|476.69|466.29|476.72|466.32|475.78|465.38|335
1692786900000|2023-08-23 10:35:00|476.67|466.27|475.96|465.56|476.73|466.33|475.93|465.53|346
1692787200000|2023-08-23 10:40:00|475.95|465.55|476.07|465.67|476.68|466.28|475.89|465.49|322
1692787500000|2023-08-23 10:45:00|476.22|465.82|476.64|466.24|476.79|466.39|476.05|465.65|321
1692787800000|2023-08-23 10:50:00|476.63|466.23|476.1|465.7|476.9|466.5|475.92|465.52|432
1692788100000|2023-08-23 10:55:00|476.05|465.65|475.82|465.42|476.16|465.76|475.41|465.01|415
1692788400000|2023-08-23 11:00:00|475.78|465.38|475.24|464.84|475.96|465.56|475.24|464.84|396
1692788700000|2023-08-23 11:05:00|475.22|464.82|474.79|464.39|475.31|464.91|474.35|463.95|471
1692789000000|2023-08-23 11:10:00|474.81|464.41|474.88|464.48|475.47|465.07|474.65|464.25|401
1692789300000|2023-08-23 11:15:00|474.81|464.41|474.56|464.16|475.02|464.62|474.25|463.85|421
1692789600000|2023-08-23 11:20:00|474.51|464.11|474.85|464.45|475.18|464.78|474.39|463.99|443
1692789900000|2023-08-23 11:25:00|474.88|464.48|474.38|463.98|475.07|464.67|474.33|463.93|328
1692790200000|2023-08-23 11:30:00|474.49|464.09|474.55|464.15|475.03|464.63|474.42|464.02|387
1692790500000|2023-08-23 11:35:00|474.54|464.14|474.3|463.9|474.62|464.22|473.95|463.55|281
1692790800000|2023-08-23 11:40:00|474.25|463.85|474.74|464.34|475.11|464.71|474.15|463.75|231
1692791100000|2023-08-23 11:45:00|474.93|464.53|474.61|464.21|475.23|464.83|474.56|464.16|257
1692791400000|2023-08-23 11:50:00|474.6|464.2|474.3|463.9|475.03|464.63|474.29|463.89|269
1692791700000|2023-08-23 11:55:00|474.35|463.95|474.71|464.31|474.72|464.32|474.12|463.72|307
1692792000000|2023-08-23 12:00:00|474.72|464.32|475.13|464.73|475.39|464.99|474.1|463.7|408
1692792300000|2023-08-23 12:05:00|475.18|464.78|475.45|465.05|475.66|465.26|475.02|464.62|279
1692792600000|2023-08-23 12:10:00|475.47|465.07|475.28|464.88|475.99|465.59|475.23|464.83|243
1692792900000|2023-08-23 12:15:00|475.29|464.89|474.99|464.59|476.06|465.66|474.95|464.55|304
1692793200000|2023-08-23 12:20:00|474.94|464.54|474.2|463.8|475.15|464.75|473.35|462.95|464
1692793500000|2023-08-23 12:25:00|474.23|463.83|473.79|463.39|474.41|464.01|473.3|462.9|429
1692793800000|2023-08-23 12:30:00|473.78|463.38|473.56|463.16|474.01|463.61|473.13|462.73|453
1692794100000|2023-08-23 12:35:00|473.46|463.06|473.74|463.34|474.33|463.93|473.45|463.05|375
1692794400000|2023-08-23 12:40:00|473.77|463.37|473.15|462.75|473.98|463.58|472.89|462.49|465
1692794700000|2023-08-23 12:45:00|472.95|462.55|472.78|462.38|473.42|463.02|472.78|462.38|334
1692795000000|2023-08-23 12:50:00|472.79|462.39|472.25|461.85|473.15|462.75|472.23|461.83|352
1692795300000|2023-08-23 12:55:00|472.26|461.86|472.1|461.7|472.6|462.2|471.85|461.45|312
1692795600000|2023-08-23 13:00:00|472.15|461.75|471.86|461.46|472.28|461.88|471.2|460.8|237
1692795900000|2023-08-23 13:05:00|471.79|461.39|471.78|461.38|472.08|461.68|471.15|460.75|494
1692796200000|2023-08-23 13:10:00|471.82|461.42|471.22|460.82|472.11|461.71|471.04|460.64|570
1692796500000|2023-08-23 13:15:00|471.23|460.83|472.25|461.85|472.31|461.91|470.88|460.48|292
1692796800000|2023-08-23 13:20:00|472.2|461.8|472.96|462.56|473.1|462.7|472.15|461.75|328
1692797100000|2023-08-23 13:25:00|472.91|462.51|472.87|462.47|473.43|463.03|472.79|462.39|295
1692797400000|2023-08-23 13:30:00|472.9|462.5|473.22|462.82|473.85|463.45|472.85|462.45|426
1692797700000|2023-08-23 13:35:00|473.25|462.85|473.15|462.75|473.84|463.44|472.96|462.56|401
1692798000000|2023-08-23 13:40:00|473.18|462.78|473.1|462.7|473.29|462.89|472.75|462.35|357
1692798300000|2023-08-23 13:45:00|473.08|462.68|474.77|464.37|475.43|465.03|472.95|462.55|616
1692798600000|2023-08-23 13:50:00|474.76|464.36|476.75|466.35|477.35|466.95|474.29|463.89|642
1692798900000|2023-08-23 13:55:00|476.77|466.37|477.35|466.95|477.88|467.48|476.73|466.33|556
1692799200000|2023-08-23 14:00:00|477.36|466.96|479.61|469.21|479.62|469.22|477.11|466.71|654
1692799500000|2023-08-23 14:05:00|479.59|469.19|478.43|468.03|479.62|469.22|477.48|467.08|608
1692799800000|2023-08-23 14:10:00|478.46|468.06|477.32|466.92|478.6|468.2|476.89|466.49|571
1692800100000|2023-08-23 14:15:00|477.33|466.93|476.41|466.01|477.41|467.01|476.15|465.75|500
1692800400000|2023-08-23 14:20:00|476.42|466.02|478.27|467.87|478.27|467.87|476.41|466.01|409
1692800700000|2023-08-23 14:25:00|478.25|467.85|478.53|468.13|478.63|468.23|477.82|467.42|446
1692801000000|2023-08-23 14:30:00|478.63|468.23|478.69|468.29|479.99|469.59|478.13|467.73|549
1692801300000|2023-08-23 14:35:00|478.74|468.34|478.92|468.52|479.13|468.73|478.38|467.98|331
1692801600000|2023-08-23 14:40:00|479.02|468.62|480.27|469.87|480.41|470.01|478.87|468.47|551
1692801900000|2023-08-23 14:45:00|480.32|469.92|480.32|469.92|480.45|470.05|479.57|469.17|421
1692802200000|2023-08-23 14:50:00|480.33|469.93|480.43|470.03|481.11|470.71|479.95|469.55|520
1692802500000|2023-08-23 14:55:00|480.45|470.05|479.95|469.55|480.82|470.42|479.5|469.1|517
1692802800000|2023-08-23 15:00:00|479.8|469.4|480.7|470.3|480.72|470.32|479.54|469.14|419
1692803100000|2023-08-23 15:05:00|480.62|470.22|480.46|470.06|480.76|470.36|480.1|469.7|291
1692803400000|2023-08-23 15:10:00|480.48|470.08|481.39|470.99|481.39|470.99|480.44|470.04|349
1692803700000|2023-08-23 15:15:00|481.34|470.94|480.62|470.22|481.37|470.97|480.53|470.13|318
1692804000000|2023-08-23 15:20:00|480.59|470.19|481.26|470.86|481.95|471.55|480.4|470|452
1692804300000|2023-08-23 15:25:00|481.28|470.88|481.12|470.72|481.63|471.23|481.03|470.63|447
1692804600000|2023-08-23 15:30:00|481.13|470.73|481.8|471.4|482.03|471.63|481.09|470.69|443
1692804900000|2023-08-23 15:35:00|481.83|471.43|480.83|470.43|481.9|471.5|480.75|470.35|439
1692805200000|2023-08-23 15:40:00|480.81|470.41|480.8|470.4|481.08|470.68|480.75|470.35|260
1692805500000|2023-08-23 15:45:00|480.76|470.36|480.43|470.03|481.23|470.83|480.43|470.03|291
1692805800000|2023-08-23 15:50:00|480.54|470.14|481.67|471.27|481.83|471.43|480.43|470.03|343
1692806100000|2023-08-23 15:55:00|481.68|471.28|481.4|471|482.6|472.2|481.27|470.87|424
1692806400000|2023-08-23 16:00:00|481.39|470.99|481.74|471.34|481.87|471.47|481.2|470.8|304
1692806700000|2023-08-23 16:05:00|481.73|471.33|481.36|470.96|481.99|471.59|480.82|470.42|263
1692807000000|2023-08-23 16:10:00|481.33|470.93|482.69|472.29|482.9|472.5|481.18|470.78|385
1692807300000|2023-08-23 16:15:00|482.67|472.27|484.84|474.44|485.62|475.22|482.52|472.12|730
1692807600000|2023-08-23 16:20:00|484.86|474.46|488.21|477.81|488.29|477.89|484.74|474.34|916
1692807900000|2023-08-23 16:25:00|488.23|477.83|486.89|476.49|488.46|478.06|485.76|475.36|865
1692808200000|2023-08-23 16:30:00|486.87|476.47|487.35|476.95|488.41|478.01|486.67|476.27|807
1692808500000|2023-08-23 16:35:00|487.29|476.89|489.21|478.81|489.3|478.9|487.27|476.87|604
1692808800000|2023-08-23 16:40:00|489.2|478.8|488.85|478.45|489.34|478.94|487.94|477.54|659
1692809100000|2023-08-23 16:45:00|488.86|478.46|489.96|479.56|490.39|479.99|488.75|478.35|670
1692809400000|2023-08-23 16:50:00|489.94|479.54|489.81|479.41|491.14|480.74|489.31|478.91|653
1692809700000|2023-08-23 16:55:00|489.78|479.38|489.57|479.17|490.69|480.29|489.13|478.73|651
1692810000000|2023-08-23 17:00:00|489.61|479.21|487.35|476.95|489.93|479.53|487.15|476.75|610
1692810300000|2023-08-23 17:05:00|487.4|477|489.69|479.29|489.97|479.57|487.22|476.82|562
1692810600000|2023-08-23 17:10:00|489.72|479.32|489.48|479.08|490.68|480.28|489.15|478.75|649
1692810900000|2023-08-23 17:15:00|489.41|479.01|489.43|479.03|490.37|479.97|489.2|478.8|743
1692811200000|2023-08-23 17:20:00|489.44|479.04|489.16|478.76|489.78|479.38|488.68|478.28|625
1692811500000|2023-08-23 17:25:00|489.17|478.77|488.74|478.34|489.27|478.87|488.19|477.79|530
1692811800000|2023-08-23 17:30:00|488.75|478.35|488.25|477.85|489.79|479.39|488.22|477.82|530
1692812100000|2023-08-23 17:35:00|488.22|477.82|488.45|478.05|488.95|478.55|487.97|477.57|454
1692812400000|2023-08-23 17:40:00|488.35|477.95|487.96|477.56|488.98|478.58|487.82|477.42|606
1692812700000|2023-08-23 17:45:00|487.99|477.59|487.51|477.11|488.02|477.62|486.85|476.45|540
1692813000000|2023-08-23 17:50:00|487.5|477.1|486.52|476.12|487.54|477.14|486.4|476|523
1692813300000|2023-08-23 17:55:00|486.55|476.15|486.61|476.21|486.9|476.5|485.98|475.58|390
1692813600000|2023-08-23 18:00:00|486.57|476.17|486.84|476.44|486.95|476.55|486.15|475.75|416
1692813900000|2023-08-23 18:05:00|486.9|476.5|486.76|476.36|487.41|477.01|486.58|476.18|290
1692814200000|2023-08-23 18:10:00|486.78|476.38|487.5|477.1|487.92|477.52|486.78|476.38|312
1692814500000|2023-08-23 18:15:00|487.49|477.09|487.11|476.71|487.84|477.44|486.89|476.49|294
1692814800000|2023-08-23 18:20:00|487.09|476.69|486.3|475.9|487.21|476.81|486.3|475.9|259
1692815100000|2023-08-23 18:25:00|486.44|476.04|485.7|475.3|486.54|476.14|485.6|475.2|277
1692815400000|2023-08-23 18:30:00|485.69|475.29|485.6|475.2|486.06|475.66|485.55|475.15|260
1692815700000|2023-08-23 18:35:00|485.56|475.16|485.37|474.97|486|475.6|485.25|474.85|299
1692816000000|2023-08-23 18:40:00|485.38|474.98|484.89|474.49|485.45|475.05|484.82|474.42|336
1692816300000|2023-08-23 18:45:00|484.88|474.48|484.95|474.55|485.68|475.28|484.75|474.35|280
1692816600000|2023-08-23 18:50:00|484.99|474.59|484.9|474.5|485.12|474.72|484.73|474.33|190
1692816900000|2023-08-23 18:55:00|484.97|474.57|485.06|474.66|485.39|474.99|484.8|474.4|163
1692817200000|2023-08-23 19:00:00|485.11|474.71|485.01|474.61|485.18|474.78|484.7|474.3|181
1692817500000|2023-08-23 19:05:00|484.89|474.49|484.84|474.44|484.99|474.59|484.7|474.3|135
1692817800000|2023-08-23 19:10:00|484.83|474.43|485.42|475.02|485.6|475.2|484.83|474.43|236
1692818100000|2023-08-23 19:15:00|485.46|475.06|484.51|474.11|485.6|475.2|484.5|474.1|257
1692818400000|2023-08-23 19:20:00|484.52|474.12|484.61|474.21|484.78|474.38|484.45|474.05|171
1692818700000|2023-08-23 19:25:00|484.56|474.16|485.04|474.64|485.12|474.72|484.54|474.14|151
1692819000000|2023-08-23 19:30:00|485.05|474.65|484.63|474.23|485.31|474.91|484.39|473.99|203
1692819300000|2023-08-23 19:35:00|484.64|474.24|484.39|473.99|484.9|474.5|484.35|473.95|100
1692819600000|2023-08-23 19:40:00|484.4|474|486.26|475.86|487.47|477.07|484.39|473.99|730
1692819900000|2023-08-23 19:45:00|486.2|475.8|489.15|478.75|489.55|479.15|486.2|475.8|772
1692820200000|2023-08-23 19:50:00|489.14|478.74|488.8|478.4|489.14|478.74|487.61|477.21|691
1692820500000|2023-08-23 19:55:00|488.73|478.33|487.34|476.94|488.85|478.45|487.21|476.81|719
1692820800000|2023-08-23 20:00:00|487.32|476.92|486.59|476.19|487.5|477.1|485.64|475.24|700
1692821100000|2023-08-23 20:05:00|486.56|476.16|485.96|475.56|486.95|476.55|485.9|475.5|431
1692821400000|2023-08-23 20:10:00|485.95|475.55|485.37|474.97|485.95|475.55|485.2|474.8|398
1692821700000|2023-08-23 20:15:00|485.35|474.95|485.2|474.8|485.75|475.35|485.04|474.64|455
1692822000000|2023-08-23 20:20:00|485.15|474.75|488.46|478.06|488.65|478.25|484.75|474.35|637
1692822300000|2023-08-23 20:25:00|488.61|478.21|487.19|476.79|488.62|478.22|486.8|476.4|532
1692822600000|2023-08-23 20:30:00|487.15|476.75|486.37|475.97|487.43|477.03|486.03|475.63|420
1692822900000|2023-08-23 20:35:00|486.39|475.99|486.15|475.75|486.56|476.16|485.81|475.41|259
1692823200000|2023-08-23 20:40:00|486.14|475.74|486.67|476.27|486.79|476.39|485.89|475.49|322
1692823500000|2023-08-23 20:45:00|486.62|476.22|485.64|475.24|486.63|476.23|485.39|474.99|393
1692823800000|2023-08-23 20:50:00|485.73|475.33|485.7|475.3|486.15|475.75|485.45|475.05|200
1692824100000|2023-08-23 20:55:00|485.84|475.44|484.85|474.45|485.84|475.44|484.82|474.42|334
1692824400000|2023-08-23 21:00:00|484.83|474.43|484.08|473.68|484.83|474.43|483.82|473.42|232
1692824700000|2023-08-23 21:05:00|484.09|473.69|484.31|473.91|484.52|474.12|484.08|473.68|133
1692825000000|2023-08-23 21:10:00|484.3|473.9|483.92|473.52|484.33|473.93|483.89|473.49|106
1692825300000|2023-08-23 21:15:00|483.91|473.51|483.68|473.28|484.12|473.72|483.53|473.13|116
1692825600000|2023-08-23 21:20:00|483.7|473.3|483.82|473.42|483.85|473.45|483.7|473.3|91
1692825900000|2023-08-23 21:25:00|483.83|473.43|483.91|473.51|484.04|473.64|483.83|473.43|56
1692826200000|2023-08-23 21:30:00|483.88|473.48|483.35|472.95|483.89|473.49|483.2|472.8|65
1692826500000|2023-08-23 21:35:00|483.32|472.92|483.9|473.5|484.02|473.62|483.14|472.74|95
1692826800000|2023-08-23 21:40:00|483.92|473.52|483.26|472.86|484.21|473.81|483.1|472.7|148
1692827100000|2023-08-23 21:45:00|483.27|472.87|481.6|471.2|483.31|472.91|480.55|470.15|313
1692827400000|2023-08-23 21:50:00|481.62|471.22|479.58|469.18|481.82|471.42|479.58|469.18|293
1692827700000|2023-08-23 21:55:00|479.56|469.16|480.08|469.68|480.28|469.88|479.56|469.16|303
1692828000000|2023-08-23 22:00:00|480.19|469.79|481.52|471.12|481.97|471.57|479.8|469.4|586
1692828300000|2023-08-23 22:05:00|481.48|471.08|482.04|471.64|482.4|472|481.08|470.68|424
1692828600000|2023-08-23 22:10:00|482.01|471.61|481.78|471.38|482.08|471.68|481.6|471.2|211
1692828900000|2023-08-23 22:15:00|481.89|471.49|481.75|471.35|482.37|471.97|481.29|470.89|327
1692829200000|2023-08-23 22:20:00|481.77|471.37|481.79|471.39|482.08|471.68|481.49|471.09|172
1692829500000|2023-08-23 22:25:00|481.8|471.4|481.34|470.94|481.99|471.59|481.14|470.74|204
1692829800000|2023-08-23 22:30:00|481.32|470.92|481.88|471.48|482.05|471.65|481.21|470.81|175
1692830100000|2023-08-23 22:35:00|481.8|471.4|481.61|471.21|482.08|471.68|481.43|471.03|205
1692830400000|2023-08-23 22:40:00|481.68|471.28|481.71|471.31|482.1|471.7|481.35|470.95|292
1692830700000|2023-08-23 22:45:00|481.74|471.34|481.1|470.7|481.74|471.34|480.95|470.55|183
1692831000000|2023-08-23 22:50:00|480.98|470.58|480.31|469.91|481.07|470.67|480.15|469.75|208
1692831300000|2023-08-23 22:55:00|480.25|469.85|480.31|469.91|480.73|470.33|480.15|469.75|222
1692831600000|2023-08-23 23:00:00|480.35|469.95|480.46|470.06|480.62|470.22|479.69|469.29|249
1692831900000|2023-08-23 23:05:00|480.44|470.04|481.21|470.81|481.48|471.08|480.43|470.03|236
1692832200000|2023-08-23 23:10:00|481.28|470.88|480.88|470.48|481.37|470.97|480.73|470.33|237
1692832500000|2023-08-23 23:15:00|480.85|470.45|481.99|471.59|482.14|471.74|480.35|469.95|366
1692832800000|2023-08-23 23:20:00|482.05|471.65|481.22|470.82|482.05|471.65|481.02|470.62|218
1692833100000|2023-08-23 23:25:00|481.18|470.78|480.63|470.23|481.27|470.87|480.45|470.05|246
1692833400000|2023-08-23 23:30:00|480.55|470.15|480.42|470.02|480.61|470.21|479.99|469.59|213
1692833700000|2023-08-23 23:35:00|480.37|469.97|480.27|469.87|481.29|470.89|480.2|469.8|249
1692834000000|2023-08-23 23:40:00|480.28|469.88|481.03|470.63|481.13|470.73|480.25|469.85|160
1692834300000|2023-08-23 23:45:00|480.96|470.56|481.15|470.75|481.31|470.91|480.55|470.15|180
1692834600000|2023-08-23 23:50:00|481.27|470.87|480.83|470.43|481.35|470.95|480.46|470.06|218
1692834900000|2023-08-23 23:55:00|480.85|470.45|481.55|471.15|481.67|471.27|480.78|470.38|179
1692835200000|2023-08-24 00:00:00|481.56|471.16|481.05|470.65|481.59|471.19|480.7|470.3|309
1692835500000|2023-08-24 00:05:00|481.03|470.63|482.12|471.72|482.2|471.8|480.85|470.45|220
1692835800000|2023-08-24 00:10:00|482.1|471.7|481.15|470.75|482.1|471.7|481.05|470.65|191
1692836100000|2023-08-24 00:15:00|481.17|470.77|480.6|470.2|481.24|470.84|480.56|470.16|144
1692836400000|2023-08-24 00:20:00|480.63|470.23|480.43|470.03|480.64|470.24|479.85|469.45|147
1692836700000|2023-08-24 00:25:00|480.58|470.18|480.15|469.75|480.58|470.18|479.8|469.4|170
1692837000000|2023-08-24 00:30:00|480.16|469.76|480.44|470.04|480.45|470.05|479.85|469.45|170
1692837300000|2023-08-24 00:35:00|480.43|470.03|480.89|470.49|480.98|470.58|480.19|469.79|391
1692837600000|2023-08-24 00:40:00|480.79|470.39|480.64|470.24|480.97|470.57|480.6|470.2|227
1692837900000|2023-08-24 00:45:00|480.54|470.14|480.72|470.32|480.76|470.36|479.74|469.34|265
1692838200000|2023-08-24 00:50:00|480.71|470.31|480.12|469.72|480.84|470.44|480.07|469.67|266
1692838500000|2023-08-24 00:55:00|480.1|469.7|480.71|470.31|480.8|470.4|479.88|469.48|232
1692838800000|2023-08-24 01:00:00|480.74|470.34|480.33|469.93|481.05|470.65|479.9|469.5|335
1692839100000|2023-08-24 01:05:00|480.32|469.92|479.61|469.21|480.43|470.03|479.52|469.12|227
1692839400000|2023-08-24 01:10:00|479.63|469.23|479.3|468.9|479.81|469.41|479.2|468.8|151
1692839700000|2023-08-24 01:15:00|479.27|468.87|479.25|468.85|479.66|469.26|478.99|468.59|220
1692840000000|2023-08-24 01:20:00|479.28|468.88|478.88|468.48|479.28|468.88|478.29|467.89|345
1692840300000|2023-08-24 01:25:00|478.9|468.5|478.55|468.15|479.1|468.7|478.49|468.09|253
1692840600000|2023-08-24 01:30:00|478.54|468.14|478.09|467.69|478.85|468.45|477.62|467.22|317
1692840900000|2023-08-24 01:35:00|478.06|467.66|478.53|468.13|478.6|468.2|478.05|467.65|216
1692841200000|2023-08-24 01:40:00|478.57|468.17|478.25|467.85|478.57|468.17|478.08|467.68|151
1692841500000|2023-08-24 01:45:00|478.23|467.83|477.65|467.25|478.71|468.31|477.5|467.1|230
1692841800000|2023-08-24 01:50:00|477.7|467.3|477.77|467.37|478|467.6|477.52|467.12|189
1692842100000|2023-08-24 01:55:00|477.65|467.25|477.55|467.15|478.07|467.67|477.4|467|185
1692842400000|2023-08-24 02:00:00|477.49|467.09|477.54|467.14|477.9|467.5|477.43|467.03|159
1692842700000|2023-08-24 02:05:00|477.52|467.12|478.27|467.87|478.33|467.93|477.37|466.97|201
1692843000000|2023-08-24 02:10:00|478.28|467.88|478.19|467.79|478.54|468.14|478.12|467.72|76
1692843300000|2023-08-24 02:15:00|478.24|467.84|477.81|467.41|478.55|468.15|477.81|467.41|172
1692843600000|2023-08-24 02:20:00|477.7|467.3|477.51|467.11|477.8|467.4|477.37|466.97|144
1692843900000|2023-08-24 02:25:00|477.5|467.1|477.74|467.34|478.02|467.62|477.37|466.97|140
1692844200000|2023-08-24 02:30:00|477.72|467.32|477.99|467.59|478.23|467.83|477.65|467.25|158
1692844500000|2023-08-24 02:35:00|478|467.6|478.03|467.63|478.37|467.97|477.9|467.5|119
1692844800000|2023-08-24 02:40:00|478.1|467.7|477.85|467.45|478.27|467.87|477.81|467.41|83
1692845100000|2023-08-24 02:45:00|477.8|467.4|477.76|467.36|477.95|467.55|477.6|467.2|149
1692845400000|2023-08-24 02:50:00|477.7|467.3|477.38|466.98|477.8|467.4|477.38|466.98|114
1692845700000|2023-08-24 02:55:00|477.49|467.09|477.39|466.99|477.55|467.15|477.15|466.75|184
1692846000000|2023-08-24 03:00:00|477.4|467|477.35|466.95|477.67|467.27|477.15|466.75|165
1692846300000|2023-08-24 03:05:00|477.3|466.9|477.45|467.05|477.73|467.33|477.2|466.8|129
1692846600000|2023-08-24 03:10:00|477.44|467.04|478.57|468.17|478.69|468.29|477.44|467.04|195
1692846900000|2023-08-24 03:15:00|478.56|468.16|478.85|468.45|479.01|468.61|478.46|468.06|232
1692847200000|2023-08-24 03:20:00|478.87|468.47|479.01|468.61|479.33|468.93|478.7|468.3|128
1692847500000|2023-08-24 03:25:00|479.03|468.63|478.42|468.02|479.1|468.7|478.27|467.87|230
1692847800000|2023-08-24 03:30:00|478.49|468.09|478.1|467.7|478.68|468.28|478.1|467.7|200
1692848100000|2023-08-24 03:35:00|478.15|467.75|478.63|468.23|478.78|468.38|477.73|467.33|131
1692848400000|2023-08-24 03:40:00|478.78|468.38|478.99|468.59|479.15|468.75|478.55|468.15|178
1692848700000|2023-08-24 03:45:00|478.98|468.58|479.35|468.95|479.43|469.03|478.85|468.45|258
1692849000000|2023-08-24 03:50:00|479.32|468.92|482.46|472.06|482.49|472.09|478.95|468.55|282
1692849300000|2023-08-24 03:55:00|482.74|472.34|481.91|471.51|482.97|472.57|481.57|471.17|517
1692849600000|2023-08-24 04:00:00|481.92|471.52|481.45|471.05|481.93|471.53|481.12|470.72|396
1692849900000|2023-08-24 04:05:00|481.44|471.04|482.91|472.51|482.92|472.52|481.09|470.69|336
1692850200000|2023-08-24 04:10:00|482.86|472.46|482.73|472.33|484.59|474.19|482.53|472.13|578
1692850500000|2023-08-24 04:15:00|482.75|472.35|482.77|472.37|483.2|472.8|482.25|471.85|367
1692850800000|2023-08-24 04:20:00|482.76|472.36|482.25|471.85|482.83|472.43|481.96|471.56|264
1692851100000|2023-08-24 04:25:00|482.09|471.69|482.04|471.64|482.66|472.26|481.75|471.35|191
1692851400000|2023-08-24 04:30:00|482.13|471.73|482.85|472.45|482.85|472.45|481.75|471.35|170
1692851700000|2023-08-24 04:35:00|482.9|472.5|483.81|473.41|483.92|473.52|482.9|472.5|265
1692852000000|2023-08-24 04:40:00|483.8|473.4|483.67|473.27|484.52|474.12|483.3|472.9|349
1692852300000|2023-08-24 04:45:00|483.6|473.2|483.48|473.08|483.68|473.28|482.8|472.4|274
1692852600000|2023-08-24 04:50:00|483.55|473.15|483.86|473.46|484.11|473.71|483.46|473.06|279
1692852900000|2023-08-24 04:55:00|483.93|473.53|484.59|474.19|484.83|474.43|483.93|473.53|321
1692853200000|2023-08-24 05:00:00|484.6|474.2|485.59|475.19|485.72|475.32|484.42|474.02|285
1692853500000|2023-08-24 05:05:00|485.46|475.06|485.71|475.31|485.88|475.48|485.01|474.61|265
1692853800000|2023-08-24 05:10:00|485.69|475.29|485.91|475.51|486.6|476.2|485.54|475.14|217
1692854100000|2023-08-24 05:15:00|485.92|475.52|485.78|475.38|485.98|475.58|485.48|475.08|186
1692854400000|2023-08-24 05:20:00|485.8|475.4|485.54|475.14|486.17|475.77|485.5|475.1|203
1692854700000|2023-08-24 05:25:00|485.56|475.16|485.95|475.55|486.2|475.8|485.32|474.92|145
1692855000000|2023-08-24 05:30:00|486.1|475.7|486.55|476.15|486.95|476.55|486.03|475.63|182
1692855300000|2023-08-24 05:35:00|486.59|476.19|485.92|475.52|486.72|476.32|485.85|475.45|153
1692855600000|2023-08-24 05:40:00|485.95|475.55|484.34|473.94|485.95|475.55|484.33|473.93|244
1692855900000|2023-08-24 05:45:00|484.37|473.97|484.27|473.87|484.82|474.42|483.95|473.55|292
1692856200000|2023-08-24 05:50:00|484.26|473.86|484.09|473.69|484.72|474.32|483.93|473.53|202
1692856500000|2023-08-24 05:55:00|484.07|473.67|484.25|473.85|484.64|474.24|483.95|473.55|242
1692856800000|2023-08-24 06:00:00|484.3|473.9|483.12|472.72|484.3|473.9|482.85|472.45|285
1692857100000|2023-08-24 06:05:00|483.1|472.7|483.33|472.93|483.51|473.11|482.74|472.34|255
1692857400000|2023-08-24 06:10:00|483.32|472.92|483.3|472.9|483.67|473.27|483.27|472.87|190
1692857700000|2023-08-24 06:15:00|483.29|472.89|482.56|472.16|483.32|472.92|482.48|472.08|207
1692858000000|2023-08-24 06:20:00|482.55|472.15|482.23|471.83|482.61|472.21|482.11|471.71|262
1692858300000|2023-08-24 06:25:00|482.24|471.84|482.45|472.05|483.48|473.08|481.9|471.5|486
1692858600000|2023-08-24 06:30:00|482.4|472|484.14|473.74|484.14|473.74|482.3|471.9|254
1692858900000|2023-08-24 06:35:00|484.02|473.62|485.2|474.8|485.46|475.06|483.73|473.33|373
1692859200000|2023-08-24 06:40:00|485.1|474.7|484.89|474.49|485.35|474.95|484.18|473.78|281
1692859500000|2023-08-24 06:45:00|484.9|474.5|485.68|475.28|485.81|475.41|484.74|474.34|401
1692859800000|2023-08-24 06:50:00|485.66|475.26|484.3|473.9|485.66|475.26|484.2|473.8|288
1692860100000|2023-08-24 06:55:00|484.29|473.89|484.05|473.65|484.57|474.17|483.84|473.44|216
1692860400000|2023-08-24 07:00:00|483.94|473.54|484.05|473.65|484.55|474.15|483.75|473.35|353
1692860700000|2023-08-24 07:05:00|484.03|473.63|483.93|473.53|484.73|474.33|483.88|473.48|278
1692861000000|2023-08-24 07:10:00|484.09|473.69|483.41|473.01|484.3|473.9|483.18|472.78|232
1692861300000|2023-08-24 07:15:00|483.42|473.02|484.12|473.72|484.59|474.19|483.14|472.74|321
1692861600000|2023-08-24 07:20:00|484.2|473.8|483.6|473.2|484.53|474.13|483.6|473.2|272
1692861900000|2023-08-24 07:25:00|483.61|473.21|483.55|473.15|484|473.6|483.31|472.91|315
1692862200000|2023-08-24 07:30:00|483.62|473.22|483.24|472.84|483.86|473.46|483.08|472.68|224
1692862500000|2023-08-24 07:35:00|483.25|472.85|483.08|472.68|483.35|472.95|482.85|472.45|250
1692862800000|2023-08-24 07:40:00|483.05|472.65|483.21|472.81|483.4|473|482.85|472.45|227
1692863100000|2023-08-24 07:45:00|483.12|472.72|482.7|472.3|483.28|472.88|482.45|472.05|297
1692863400000|2023-08-24 07:50:00|482.79|472.39|482.62|472.22|483.1|472.7|482.59|472.19|194
1692863700000|2023-08-24 07:55:00|482.56|472.16|482.99|472.59|483.15|472.75|482.48|472.08|208
1692864000000|2023-08-24 08:00:00|482.95|472.55|481.88|471.48|483.35|472.95|481.82|471.42|279
1692864300000|2023-08-24 08:05:00|481.83|471.43|481.4|471|482.28|471.88|481.34|470.94|317
1692864600000|2023-08-24 08:10:00|481.45|471.05|481.38|470.98|481.46|471.06|480.95|470.55|149
1692864900000|2023-08-24 08:15:00|481.37|470.97|481.14|470.74|481.47|471.07|481|470.6|178
1692865200000|2023-08-24 08:20:00|481.13|470.73|480.56|470.16|481.26|470.86|480.21|469.81|282
1692865500000|2023-08-24 08:25:00|480.52|470.12|480.66|470.26|480.78|470.38|480.25|469.85|198
1692865800000|2023-08-24 08:30:00|480.65|470.25|480.56|470.16|480.91|470.51|479.58|469.18|358
1692866100000|2023-08-24 08:35:00|480.61|470.21|480.23|469.83|480.71|470.31|480.2|469.8|144
1692866400000|2023-08-24 08:40:00|480.2|469.8|480.79|470.39|480.85|470.45|480.2|469.8|175
1692866700000|2023-08-24 08:45:00|480.78|470.38|480.82|470.42|481.24|470.84|480.64|470.24|197
1692867000000|2023-08-24 08:50:00|480.83|470.43|480.77|470.37|481.38|470.98|480.5|470.1|289
1692867300000|2023-08-24 08:55:00|480.81|470.41|481.29|470.89|481.31|470.91|480.05|469.65|191
1692867600000|2023-08-24 09:00:00|481.25|470.85|482.87|472.47|482.95|472.55|481.25|470.85|303
1692867900000|2023-08-24 09:05:00|482.88|472.48|482.54|472.14|482.88|472.48|481.5|471.1|478
1692868200000|2023-08-24 09:10:00|482.37|471.97|482.49|472.09|482.57|472.17|481.71|471.31|433
1692868500000|2023-08-24 09:15:00|482.5|472.1|481.89|471.49|482.63|472.23|481.39|470.99|403
1692868800000|2023-08-24 09:20:00|481.88|471.48|482.43|472.03|482.68|472.28|481.87|471.47|347
1692869100000|2023-08-24 09:25:00|482.35|471.95|482.1|471.7|482.75|472.35|481.71|471.31|420
1692869400000|2023-08-24 09:30:00|482.14|471.74|482.07|471.67|482.55|472.15|481.83|471.43|325
1692869700000|2023-08-24 09:35:00|481.82|471.42|481|470.6|482.07|471.67|480.6|470.2|317
1692870000000|2023-08-24 09:40:00|480.95|470.55|480.4|470|481.17|470.77|480.35|469.95|209
1692870300000|2023-08-24 09:45:00|480.41|470.01|479.7|469.3|480.61|470.21|479.62|469.22|379
1692870600000|2023-08-24 09:50:00|479.65|469.25|480.34|469.94|480.64|470.24|479.55|469.15|252
1692870900000|2023-08-24 09:55:00|480.48|470.08|480.13|469.73|480.5|470.1|480.05|469.65|217
1692871200000|2023-08-24 10:00:00|480.2|469.8|479.08|468.68|481.04|470.64|478.97|468.57|362
1692871500000|2023-08-24 10:05:00|479.06|468.66|479.62|469.22|479.89|469.49|478.98|468.58|308
1692871800000|2023-08-24 10:10:00|479.71|469.31|479.27|468.87|480.05|469.65|479.19|468.79|256
1692872100000|2023-08-24 10:15:00|479.32|468.92|479.48|469.08|479.9|469.5|479.32|468.92|237
1692872400000|2023-08-24 10:20:00|479.53|469.13|480.34|469.94|480.43|470.03|479.53|469.13|129
1692872700000|2023-08-24 10:25:00|480.33|469.93|480.93|470.53|481.25|470.85|480.1|469.7|304
1692873000000|2023-08-24 10:30:00|480.84|470.44|480.09|469.69|481.15|470.75|479.69|469.29|342
1692873300000|2023-08-24 10:35:00|480.11|469.71|480.71|470.31|480.9|470.5|479.89|469.49|316
1692873600000|2023-08-24 10:40:00|480.75|470.35|480.73|470.33|481.03|470.63|480.59|470.19|197
1692873900000|2023-08-24 10:45:00|480.7|470.3|480.86|470.46|480.88|470.48|480.3|469.9|132
1692874200000|2023-08-24 10:50:00|480.84|470.44|481.41|471.01|481.6|471.2|480.8|470.4|240
1692874500000|2023-08-24 10:55:00|481.36|470.96|481.58|471.18|481.65|471.25|480.93|470.53|267
1692874800000|2023-08-24 11:00:00|481.57|471.17|480.79|470.39|481.62|471.22|480.55|470.15|220
1692875100000|2023-08-24 11:05:00|480.85|470.45|481.09|470.69|481.35|470.95|480.73|470.33|224
1692875400000|2023-08-24 11:10:00|481.14|470.74|481.55|471.15|481.61|471.21|480.97|470.57|314
1692875700000|2023-08-24 11:15:00|481.54|471.14|481.5|471.1|481.92|471.52|481.39|470.99|301
1692876000000|2023-08-24 11:20:00|481.65|471.25|481.37|470.97|482.14|471.74|481.32|470.92|354
1692876300000|2023-08-24 11:25:00|481.48|471.08|481.75|471.35|481.75|471.35|481.19|470.79|211
1692876600000|2023-08-24 11:30:00|481.78|471.38|482.24|471.84|482.53|472.13|481.46|471.06|226
1692876900000|2023-08-24 11:35:00|482.26|471.86|482.04|471.64|482.62|472.22|481.93|471.53|232
1692877200000|2023-08-24 11:40:00|481.98|471.58|481.07|470.67|482.28|471.88|481.05|470.65|278
1692877500000|2023-08-24 11:45:00|481.06|470.66|481.69|471.29|481.72|471.32|481.04|470.64|203
1692877800000|2023-08-24 11:50:00|481.68|471.28|480.33|469.93|481.74|471.34|480.06|469.66|300
1692878100000|2023-08-24 11:55:00|480.17|469.77|480.3|469.9|480.8|470.4|480.02|469.62|302
1692878400000|2023-08-24 12:00:00|480.25|469.85|478.66|468.26|480.28|469.88|478.65|468.25|420
1692878700000|2023-08-24 12:05:00|478.67|468.27|479.02|468.62|479.29|468.89|477.91|467.51|569
1692879000000|2023-08-24 12:10:00|478.99|468.59|478.37|467.97|479.5|469.1|478.22|467.82|450
1692879300000|2023-08-24 12:15:00|478.41|468.01|478.14|467.74|478.77|468.37|478.01|467.61|226
1692879600000|2023-08-24 12:20:00|478.05|467.65|478.88|468.48|479.04|468.64|478|467.6|328
1692879900000|2023-08-24 12:25:00|478.91|468.51|478.95|468.55|479.18|468.78|478.71|468.31|189
1692880200000|2023-08-24 12:30:00|478.96|468.56|479.3|468.9|479.45|469.05|478.7|468.3|209
1692880500000|2023-08-24 12:35:00|479.35|468.95|478.45|468.05|479.55|469.15|478.03|467.63|437
1692880800000|2023-08-24 12:40:00|478.5|468.1|478.58|468.18|479.2|468.8|478.45|468.05|276
1692881100000|2023-08-24 12:45:00|478.57|468.17|478.55|468.15|479.18|468.78|477.85|467.45|316
1692881400000|2023-08-24 12:50:00|478.39|467.99|478.05|467.65|478.8|468.4|477.69|467.29|261
1692881700000|2023-08-24 12:55:00|478.01|467.61|478.07|467.67|478.45|468.05|477.7|467.3|325
1692882000000|2023-08-24 13:00:00|477.97|467.57|477.79|467.39|478.47|468.07|477.58|467.18|344
1692882300000|2023-08-24 13:05:00|477.72|467.32|478.23|467.83|478.85|468.45|477.64|467.24|330
1692882600000|2023-08-24 13:10:00|478.22|467.82|477.98|467.58|478.22|467.82|477.35|466.95|385
1692882900000|2023-08-24 13:15:00|477.78|467.38|477.63|467.23|478|467.6|477.35|466.95|277
1692883200000|2023-08-24 13:20:00|477.64|467.24|477.19|466.79|477.83|467.43|476.72|466.32|440
1692883500000|2023-08-24 13:25:00|477.2|466.8|477.73|467.33|477.98|467.58|477.04|466.64|367
1692883800000|2023-08-24 13:30:00|477.9|467.5|477.28|466.88|477.9|467.5|476.9|466.5|567
1692884100000|2023-08-24 13:35:00|477.3|466.9|477.21|466.81|477.75|467.35|476.97|466.57|431
1692884400000|2023-08-24 13:40:00|477.22|466.82|477.15|466.75|477.72|467.32|476.46|466.06|575
1692884700000|2023-08-24 13:45:00|477.3|466.9|475.73|465.33|477.3|466.9|475.62|465.22|566
1692885000000|2023-08-24 13:50:00|475.75|465.35|477.16|466.76|477.16|466.76|475.69|465.29|400
1692885300000|2023-08-24 13:55:00|477.14|466.74|476.96|466.56|477.86|467.46|476.9|466.5|335
1692885600000|2023-08-24 14:00:00|477.04|466.64|477.37|466.97|477.51|467.11|476.5|466.1|380
1692885900000|2023-08-24 14:05:00|477.38|466.98|476.02|465.62|477.75|467.35|475.77|465.37|510
1692886200000|2023-08-24 14:10:00|476.07|465.67|476.18|465.78|476.28|465.88|475.43|465.03|378
1692886500000|2023-08-24 14:15:00|476.17|465.77|475.8|465.4|476.54|466.14|475.33|464.93|624
1692886800000|2023-08-24 14:20:00|475.78|465.38|475.29|464.89|476.15|465.75|475.27|464.87|376
1692887100000|2023-08-24 14:25:00|475.28|464.88|474.05|463.65|475.39|464.99|474.05|463.65|390
1692887400000|2023-08-24 14:30:00|474.07|463.67|472.43|462.03|474.23|463.83|472.22|461.82|704
1692887700000|2023-08-24 14:35:00|472.46|462.06|472.47|462.07|473.5|463.1|471.89|461.49|756
1692888000000|2023-08-24 14:40:00|472.46|462.06|471.21|460.81|472.9|462.5|471.01|460.61|841
1692888300000|2023-08-24 14:45:00|471.2|460.8|472.74|462.34|473.38|462.98|471.07|460.67|761
1692888600000|2023-08-24 14:50:00|472.73|462.33|472.38|461.98|472.94|462.54|471.33|460.93|465
1692888900000|2023-08-24 14:55:00|472.41|462.01|471.45|461.05|472.89|462.49|471.25|460.85|430
1692889200000|2023-08-24 15:00:00|471.28|460.88|472.19|461.79|472.5|462.1|470.54|460.14|731
1692889500000|2023-08-24 15:05:00|472.11|461.71|471.08|460.68|472.16|461.76|470.93|460.53|563
1692889800000|2023-08-24 15:10:00|471.16|460.76|471.51|461.11|471.68|461.28|470.39|459.99|426
1692890100000|2023-08-24 15:15:00|471.55|461.15|471.82|461.42|472.18|461.78|470.92|460.52|647
1692890400000|2023-08-24 15:20:00|471.83|461.43|470.83|460.43|471.83|461.43|470.83|460.43|410
1692890700000|2023-08-24 15:25:00|470.82|460.42|469.89|459.49|470.93|460.53|469.5|459.1|650
1692891000000|2023-08-24 15:30:00|469.85|459.45|470.21|459.81|470.84|460.44|469.45|459.05|619
1692891300000|2023-08-24 15:35:00|470.22|459.82|470.37|459.97|470.68|460.28|469.73|459.33|456
1692891600000|2023-08-24 15:40:00|470.39|459.99|470.45|460.05|471.16|460.76|470.26|459.86|369
1692891900000|2023-08-24 15:45:00|470.42|460.02|470.97|460.57|471.05|460.65|470.13|459.73|456
1692892200000|2023-08-24 15:50:00|470.89|460.49|470.95|460.55|471.43|461.03|470.28|459.88|523
1692892500000|2023-08-24 15:55:00|470.96|460.56|470.17|459.77|471.24|460.84|469.67|459.27|624
1692892800000|2023-08-24 16:00:00|470.22|459.82|470.72|460.32|471.07|460.67|469.97|459.57|394
1692893100000|2023-08-24 16:05:00|470.71|460.31|470.78|460.38|470.95|460.55|470.04|459.64|469
1692893400000|2023-08-24 16:10:00|470.75|460.35|470.44|460.04|471.36|460.96|470.29|459.89|458
1692893700000|2023-08-24 16:15:00|470.41|460.01|471.45|461.05|471.65|461.25|470.38|459.98|449
1692894000000|2023-08-24 16:20:00|471.46|461.06|471.33|460.93|471.76|461.36|471.07|460.67|375
1692894300000|2023-08-24 16:25:00|471.38|460.98|470.94|460.54|471.5|461.1|470.51|460.11|381
1692894600000|2023-08-24 16:30:00|470.81|460.41|470.87|460.47|470.99|460.59|470.28|459.88|437
1692894900000|2023-08-24 16:35:00|470.8|460.4|471.56|461.16|471.78|461.38|470.3|459.9|370
1692895200000|2023-08-24 16:40:00|471.6|461.2|472.91|462.51|473.33|462.93|471.4|461|521
1692895500000|2023-08-24 16:45:00|472.92|462.52|473.97|463.57|474.07|463.67|472.39|461.99|514
1692895800000|2023-08-24 16:50:00|473.93|463.53|472.41|462.01|474.08|463.68|472.22|461.82|468
1692896100000|2023-08-24 16:55:00|472.47|462.07|471.65|461.25|472.51|462.11|471.35|460.95|410
1692896400000|2023-08-24 17:00:00|471.64|461.24|471.26|460.86|471.8|461.4|471.09|460.69|415
1692896700000|2023-08-24 17:05:00|471.25|460.85|471.71|461.31|471.85|461.45|470.83|460.43|331
1692897000000|2023-08-24 17:10:00|471.69|461.29|471.39|460.99|471.96|461.56|471.17|460.77|329
1692897300000|2023-08-24 17:15:00|471.23|460.83|470.72|460.32|471.31|460.91|470.57|460.17|377
1692897600000|2023-08-24 17:20:00|470.85|460.45|470.8|460.4|471.25|460.85|470.05|459.65|368
1692897900000|2023-08-24 17:25:00|470.79|460.39|470.97|460.57|470.99|460.59|470.14|459.74|317
1692898200000|2023-08-24 17:30:00|470.67|460.27|469.54|459.14|470.82|460.42|469.45|459.05|458
1692898500000|2023-08-24 17:35:00|469.58|459.18|469.44|459.04|470.04|459.64|467.49|457.09|592
1692898800000|2023-08-24 17:40:00|469.4|459|470.12|459.72|470.68|460.28|468.97|458.57|662
1692899100000|2023-08-24 17:45:00|470.09|459.69|470.49|460.09|471.49|461.09|469.97|459.57|557
1692899400000|2023-08-24 17:50:00|470.43|460.03|470.25|459.85|470.5|460.1|469.69|459.29|435
1692899700000|2023-08-24 17:55:00|470.24|459.84|470.63|460.23|470.66|460.26|469.58|459.18|449
1692900000000|2023-08-24 18:00:00|470.6|460.2|469.82|459.42|470.73|460.33|469.58|459.18|438
1692900300000|2023-08-24 18:05:00|469.84|459.44|469.76|459.36|469.97|459.57|469.16|458.76|388
1692900600000|2023-08-24 18:10:00|469.75|459.35|469.7|459.3|469.93|459.53|469.1|458.7|420
1692900900000|2023-08-24 18:15:00|469.67|459.27|468.7|458.3|469.82|459.42|468.65|458.25|464
1692901200000|2023-08-24 18:20:00|468.72|458.32|469.2|458.8|469.57|459.17|468.6|458.2|250
1692901500000|2023-08-24 18:25:00|469.17|458.77|469.45|459.05|469.65|459.25|469.05|458.65|204
1692901800000|2023-08-24 18:30:00|469.44|459.04|469.97|459.57|470.05|459.65|469.35|458.95|237
1692902100000|2023-08-24 18:35:00|469.92|459.52|469.63|459.23|469.98|459.58|469.05|458.65|383
1692902400000|2023-08-24 18:40:00|469.48|459.08|469.44|459.04|469.69|459.29|469.1|458.7|312
1692902700000|2023-08-24 18:45:00|469.47|459.07|469.6|459.2|470|459.6|469.36|458.96|324
1692903000000|2023-08-24 18:50:00|469.61|459.21|469.67|459.27|470.01|459.61|469.44|459.04|203
1692903300000|2023-08-24 18:55:00|469.57|459.17|469.6|459.2|469.91|459.51|469.55|459.15|174
1692903600000|2023-08-24 19:00:00|469.61|459.21|469.5|459.1|469.71|459.31|469.33|458.93|211
1692903900000|2023-08-24 19:05:00|469.46|459.06|469.15|458.75|469.55|459.15|469.03|458.63|202
1692904200000|2023-08-24 19:10:00|469.25|458.85|470.35|459.95|470.56|460.16|469.01|458.61|240
1692904500000|2023-08-24 19:15:00|470.38|459.98|470.1|459.7|470.78|460.38|469.95|459.55|235
1692904800000|2023-08-24 19:20:00|470.06|459.66|470.01|459.61|470.45|460.05|469.89|459.49|269
1692905100000|2023-08-24 19:25:00|469.99|459.59|470.45|460.05|470.61|460.21|469.89|459.49|251
1692905400000|2023-08-24 19:30:00|470.44|460.04|471.43|461.03|471.53|461.13|470.44|460.04|282
1692905700000|2023-08-24 19:35:00|471.52|461.12|471.29|460.89|471.52|461.12|470.95|460.55|386
1692906000000|2023-08-24 19:40:00|471.3|460.9|470.45|460.05|471.3|460.9|470.45|460.05|219
1692906300000|2023-08-24 19:45:00|470.49|460.09|469.32|458.92|470.67|460.27|469.19|458.79|234
1692906600000|2023-08-24 19:50:00|469.45|459.05|469.81|459.41|469.81|459.41|469.2|458.8|220
1692906900000|2023-08-24 19:55:00|469.79|459.39|469.27|458.87|469.81|459.41|468.94|458.54|216
1692907200000|2023-08-24 20:00:00|469.25|458.85|467.76|457.36|469.55|459.15|467.3|456.9|630
1692907500000|2023-08-24 20:05:00|467.77|457.37|469.13|458.73|469.18|458.78|467.66|457.26|498
1692907800000|2023-08-24 20:10:00|468.85|458.45|469.31|458.91|469.48|459.08|468.3|457.9|412
1692908100000|2023-08-24 20:15:00|469.3|458.9|469.5|459.1|469.55|459.15|468.58|458.18|329
1692908400000|2023-08-24 20:20:00|469.47|459.07|469.74|459.34|469.83|459.43|469.01|458.61|292
1692908700000|2023-08-24 20:25:00|469.77|459.37|469.49|459.09|470.06|459.66|469.32|458.92|241
1692909000000|2023-08-24 20:30:00|469.54|459.14|469.25|458.85|469.73|459.33|468.8|458.4|230
1692909300000|2023-08-24 20:35:00|469.15|458.75|468.25|457.85|469.3|458.9|467.95|457.55|377
1692909600000|2023-08-24 20:40:00|468.24|457.84|468.13|457.73|468.45|458.05|467.65|457.25|196
1692909900000|2023-08-24 20:45:00|468.11|457.71|467.59|457.19|468.63|458.23|467.47|457.07|469
1692910200000|2023-08-24 20:50:00|467.75|457.35|465.93|455.53|467.88|457.48|465.5|455.1|839
1692910500000|2023-08-24 20:55:00|465.91|455.51|466.84|456.44|466.85|456.45|465.05|454.65|688
1692910800000|2023-08-24 21:00:00|466.85|456.45|468|457.6|468.02|457.62|466.67|456.27|348
1692911100000|2023-08-24 21:05:00|468.07|457.67|467.89|457.49|468.69|458.29|467.56|457.16|399
1692911400000|2023-08-24 21:10:00|467.87|457.47|467.99|457.59|468.21|457.81|467.77|457.37|225
1692911700000|2023-08-24 21:15:00|467.95|457.55|468.6|458.2|468.61|458.21|467.84|457.44|166
1692912000000|2023-08-24 21:20:00|468.64|458.24|468.68|458.28|469.02|458.62|468.64|458.24|99
1692912300000|2023-08-24 21:25:00|468.69|458.29|468.74|458.34|469|458.6|468.62|458.22|194
1692912600000|2023-08-24 21:30:00|468.75|458.35|468.72|458.32|468.82|458.42|468.55|458.15|73
1692912900000|2023-08-24 21:35:00|468.73|458.33|469.19|458.79|469.36|458.96|468.67|458.27|108
1692913200000|2023-08-24 21:40:00|469.18|458.78|468.9|458.5|469.18|458.78|468.73|458.33|86
1692913500000|2023-08-24 21:45:00|468.87|458.47|469.02|458.62|469.02|458.62|468.81|458.41|56
1692913800000|2023-08-24 21:50:00|469|458.6|469.13|458.73|469.14|458.74|468.65|458.25|117
1692914100000|2023-08-24 21:55:00|469.15|458.75|469.34|458.94|469.34|458.94|469.11|458.71|42
1692914400000|2023-08-24 22:00:00|469.35|458.95|469.59|459.19|469.87|459.47|469.15|458.75|227
1692914700000|2023-08-24 22:05:00|469.55|459.15|468.91|458.51|469.8|459.4|468.83|458.43|171
1692915000000|2023-08-24 22:10:00|468.9|458.5|468.63|458.23|468.94|458.54|468.41|458.01|181
1692915300000|2023-08-24 22:15:00|468.64|458.24|468.45|458.05|468.77|458.37|468.2|457.8|124
1692915600000|2023-08-24 22:20:00|468.42|458.02|468.64|458.24|468.92|458.52|468.2|457.8|193
1692915900000|2023-08-24 22:25:00|468.66|458.26|468.68|458.28|468.98|458.58|468.45|458.05|173
1692916200000|2023-08-24 22:30:00|468.66|458.26|468.88|458.48|469.17|458.77|468.61|458.21|168
1692916500000|2023-08-24 22:35:00|468.9|458.5|468.66|458.26|468.96|458.56|468.52|458.12|168
1692916800000|2023-08-24 22:40:00|468.65|458.25|467.82|457.42|468.65|458.25|467.7|457.3|209
1692917100000|2023-08-24 22:45:00|467.9|457.5|468.14|457.74|468.22|457.82|467.8|457.4|95
1692917400000|2023-08-24 22:50:00|468.17|457.77|468.25|457.85|468.85|458.45|468.13|457.73|221
1692917700000|2023-08-24 22:55:00|468.21|457.81|468.35|457.95|468.43|458.03|468|457.6|124
1692918000000|2023-08-24 23:00:00|468.28|457.88|467.39|456.99|468.32|457.92|467.27|456.87|236
1692918300000|2023-08-24 23:05:00|467.38|456.98|467.05|456.65|467.4|457|466.97|456.57|159
1692918600000|2023-08-24 23:10:00|467.07|456.67|467.38|456.98|467.49|457.09|467.05|456.65|261
1692918900000|2023-08-24 23:15:00|467.39|456.99|468.51|458.11|468.7|458.3|467.33|456.93|240
1692919200000|2023-08-24 23:20:00|468.53|458.13|468.6|458.2|468.65|458.25|468.2|457.8|147
1692919500000|2023-08-24 23:25:00|468.58|458.18|468.7|458.3|469.02|458.62|468.55|458.15|166
1692919800000|2023-08-24 23:30:00|468.77|458.37|468.56|458.16|469.51|459.11|468.21|457.81|284
1692920100000|2023-08-24 23:35:00|468.55|458.15|468.57|458.17|468.69|458.29|468.21|457.81|126
1692920400000|2023-08-24 23:40:00|468.58|458.18|469.35|458.95|469.52|459.12|468.28|457.88|237
1692920700000|2023-08-24 23:45:00|469.36|458.96|471.18|460.78|471.47|461.07|468.63|458.23|530
1692921000000|2023-08-24 23:50:00|471.15|460.75|470.25|459.85|471.38|460.98|470.25|459.85|516
1692921300000|2023-08-24 23:55:00|470.33|459.93|471.25|460.85|471.36|460.96|470.15|459.75|387
1692921600000|2023-08-25 00:00:00|471.27|460.87|470.23|459.83|471.95|461.55|469.98|459.58|516
1692921900000|2023-08-25 00:05:00|470.2|459.8|469.87|459.47|470.97|460.57|469.4|459|537
1692922200000|2023-08-25 00:10:00|470.07|459.67|469.43|459.03|470.55|460.15|469.24|458.84|352
1692922500000|2023-08-25 00:15:00|469.44|459.04|469.75|459.35|469.92|459.52|468.62|458.22|355
1692922800000|2023-08-25 00:20:00|469.7|459.3|468.84|458.44|469.72|459.32|468.8|458.4|318
1692923100000|2023-08-25 00:25:00|468.8|458.4|468.64|458.24|469.35|458.95|468.58|458.18|294
1692923400000|2023-08-25 00:30:00|468.7|458.3|468.71|458.31|469.22|458.82|468.1|457.7|378
1692923700000|2023-08-25 00:35:00|468.7|458.3|468.17|457.77|468.73|458.33|467.9|457.5|246
1692924000000|2023-08-25 00:40:00|468.15|457.75|468.3|457.9|468.47|458.07|468.01|457.61|274
1692924300000|2023-08-25 00:45:00|468.34|457.94|467.7|457.3|468.34|457.94|467.63|457.23|169
1692924600000|2023-08-25 00:50:00|467.9|457.5|467.23|456.83|467.91|457.51|467|456.6|168
1692924900000|2023-08-25 00:55:00|467.25|456.85|466.94|456.54|467.35|456.95|466.9|456.5|113
1692925200000|2023-08-25 01:00:00|467.1|456.7|467.59|457.19|467.59|457.19|466.89|456.49|161
1692925500000|2023-08-25 01:05:00|467.58|457.18|467.69|457.29|468.05|457.65|467.25|456.85|248
1692925800000|2023-08-25 01:10:00|467.68|457.28|467.28|456.88|467.8|457.4|467.09|456.69|205
1692926100000|2023-08-25 01:15:00|467.35|456.95|467.53|457.13|467.64|457.24|466.65|456.25|270
1692926400000|2023-08-25 01:20:00|467.52|457.12|468.07|457.67|468.35|457.95|467.36|456.96|271
1692926700000|2023-08-25 01:25:00|468.08|457.68|468.24|457.84|468.3|457.9|467.79|457.39|293
1692927000000|2023-08-25 01:30:00|468.27|457.87|468.94|458.54|469.06|458.66|468.05|457.65|306
1692927300000|2023-08-25 01:35:00|468.97|458.57|468|457.6|469.14|458.74|467.75|457.35|240
1692927600000|2023-08-25 01:40:00|467.94|457.54|468.59|458.19|468.59|458.19|467.94|457.54|310
1692927900000|2023-08-25 01:45:00|468.43|458.03|468.24|457.84|469.15|458.75|468.21|457.81|312
1692928200000|2023-08-25 01:50:00|468.23|457.83|469.17|458.77|469.2|458.8|468.18|457.78|241
1692928500000|2023-08-25 01:55:00|469.18|458.78|469.88|459.48|470.01|459.61|469.11|458.71|371
1692928800000|2023-08-25 02:00:00|469.93|459.53|469.98|459.58|470.35|459.95|469.82|459.42|263
1692929100000|2023-08-25 02:05:00|469.95|459.55|469.44|459.04|469.95|459.55|468.88|458.48|327
1692929400000|2023-08-25 02:10:00|469.42|459.02|469.15|458.75|469.63|459.23|469.1|458.7|197
1692929700000|2023-08-25 02:15:00|469.1|458.7|469.48|459.08|469.55|459.15|468.56|458.16|224
1692930000000|2023-08-25 02:20:00|469.47|459.07|470.13|459.73|470.29|459.89|469.26|458.86|280
1692930300000|2023-08-25 02:25:00|470.16|459.76|472.02|461.62|472.19|461.79|470.13|459.73|387
1692930600000|2023-08-25 02:30:00|472.03|461.63|471.14|460.74|472.37|461.97|470.6|460.2|422
1692930900000|2023-08-25 02:35:00|471.12|460.72|470.3|459.9|471.13|460.73|470.16|459.76|353
1692931200000|2023-08-25 02:40:00|470.35|459.95|472.16|461.76|472.24|461.84|470.31|459.91|398
1692931500000|2023-08-25 02:45:00|472.22|461.82|471|460.6|472.36|461.96|470.3|459.9|461
1692931800000|2023-08-25 02:50:00|471.09|460.69|470.18|459.78|471.29|460.89|469.87|459.47|465
1692932100000|2023-08-25 02:55:00|470.2|459.8|469.9|459.5|470.61|460.21|469.7|459.3|291
1692932400000|2023-08-25 03:00:00|469.91|459.51|470.06|459.66|470.2|459.8|469.8|459.4|302
1692932700000|2023-08-25 03:05:00|469.93|459.53|470.38|459.98|470.38|459.98|469.55|459.15|174
1692933000000|2023-08-25 03:10:00|470.35|459.95|470.33|459.93|470.85|460.45|470.2|459.8|321
1692933300000|2023-08-25 03:15:00|470.39|459.99|470.1|459.7|470.7|460.3|469.8|459.4|272
1692933600000|2023-08-25 03:20:00|470.09|459.69|469.85|459.45|470.47|460.07|469.5|459.1|294
1692933900000|2023-08-25 03:25:00|469.82|459.42|466.85|456.45|469.92|459.52|466.35|455.95|693
1692934200000|2023-08-25 03:30:00|466.93|456.53|468.15|457.75|468.47|458.07|466.75|456.35|593
1692934500000|2023-08-25 03:35:00|468.07|457.67|467.72|457.32|468.29|457.89|467.4|457|581
1692934800000|2023-08-25 03:40:00|467.77|457.37|467.8|457.4|467.98|457.58|466.65|456.25|487
1692935100000|2023-08-25 03:45:00|467.68|457.28|466.98|456.58|467.96|457.56|466.82|456.42|389
1692935400000|2023-08-25 03:50:00|467.03|456.63|467.48|457.08|467.64|457.24|466.85|456.45|444
1692935700000|2023-08-25 03:55:00|467.55|457.15|467.62|457.22|467.78|457.38|467.3|456.9|229
1692936000000|2023-08-25 04:00:00|467.7|457.3|466.99|456.59|467.76|457.36|466.8|456.4|284
1692936300000|2023-08-25 04:05:00|466.97|456.57|467.45|457.05|467.5|457.1|466.79|456.39|239
1692936600000|2023-08-25 04:10:00|467.43|457.03|465.55|455.15|467.74|457.34|465.5|455.1|442
1692936900000|2023-08-25 04:15:00|465.56|455.16|464.77|454.37|465.56|455.16|464.35|453.95|470
1692937200000|2023-08-25 04:20:00|464.8|454.4|465.18|454.78|465.63|455.23|464.21|453.81|531
1692937500000|2023-08-25 04:25:00|465.03|454.63|463.19|452.79|465.17|454.77|463.16|452.76|525
1692937800000|2023-08-25 04:30:00|463.22|452.82|463.27|452.87|464.42|454.02|462.89|452.49|626
1692938100000|2023-08-25 04:35:00|463.22|452.82|462.95|452.55|464.35|453.95|462.75|452.35|584
1692938400000|2023-08-25 04:40:00|462.94|452.54|463.44|453.04|463.84|453.44|462.8|452.4|496
1692938700000|2023-08-25 04:45:00|463.42|453.02|463.5|453.1|463.83|453.43|462.87|452.47|443
1692939000000|2023-08-25 04:50:00|463.51|453.11|462.46|452.06|463.51|453.11|461.66|451.26|679
1692939300000|2023-08-25 04:55:00|462.44|452.04|462.7|452.3|463.09|452.69|461.94|451.54|601
1692939600000|2023-08-25 05:00:00|462.68|452.28|462.96|452.56|463.13|452.73|462.2|451.8|618
1692939900000|2023-08-25 05:05:00|462.93|452.53|463.72|453.32|463.82|453.42|462.52|452.12|604
1692940200000|2023-08-25 05:10:00|463.76|453.36|464.37|453.97|464.5|454.1|463.62|453.22|360
1692940500000|2023-08-25 05:15:00|464.4|454|465|454.6|465.18|454.78|464.34|453.94|185
1692940800000|2023-08-25 05:20:00|465.03|454.63|465.43|455.03|465.72|455.32|465|454.6|98
1692941100000|2023-08-25 05:25:00|465.35|454.95|465.45|455.05|465.65|455.25|465.28|454.88|213
1692941400000|2023-08-25 05:30:00|465.44|455.04|465.95|455.55|466.09|455.69|465.44|455.04|261
1692941700000|2023-08-25 05:35:00|465.92|455.52|465.88|455.48|466.02|455.62|465.47|455.07|237
1692942000000|2023-08-25 05:40:00|465.9|455.5|465.62|455.22|465.9|455.5|464.93|454.53|285
1692942300000|2023-08-25 05:45:00|465.63|455.23|466.32|455.92|466.57|456.17|465.62|455.22|323
1692942600000|2023-08-25 05:50:00|466.26|455.86|465.8|455.4|466.88|456.48|465.8|455.4|383
1692942900000|2023-08-25 05:55:00|465.77|455.37|465.23|454.83|466|455.6|465.2|454.8|194
1692943200000|2023-08-25 06:00:00|465.28|454.88|465.55|455.15|466.22|455.82|465.25|454.85|349
1692943500000|2023-08-25 06:05:00|465.58|455.18|465.33|454.93|465.82|455.42|465.2|454.8|253
1692943800000|2023-08-25 06:10:00|465.35|454.95|465.81|455.41|466.08|455.68|464.95|454.55|276
1692944100000|2023-08-25 06:15:00|465.85|455.45|464.23|453.83|465.9|455.5|464.1|453.7|275
1692944400000|2023-08-25 06:20:00|464.2|453.8|464.65|454.25|464.72|454.32|463.95|453.55|330
1692944700000|2023-08-25 06:25:00|464.54|454.14|464.96|454.56|465.4|455|464.49|454.09|393
1692945000000|2023-08-25 06:30:00|464.95|454.55|465.24|454.84|465.55|455.15|464.9|454.5|245
1692945300000|2023-08-25 06:35:00|465.22|454.82|464.73|454.33|465.56|455.16|464.55|454.15|328
1692945600000|2023-08-25 06:40:00|464.75|454.35|464.39|453.99|465|454.6|464.1|453.7|294
1692945900000|2023-08-25 06:45:00|464.32|453.92|464.45|454.05|464.72|454.32|464|453.6|445
1692946200000|2023-08-25 06:50:00|464.48|454.08|463.55|453.15|464.8|454.4|463.45|453.05|254
1692946500000|2023-08-25 06:55:00|463.58|453.18|464.53|454.13|464.6|454.2|463.55|453.15|295
1692946800000|2023-08-25 07:00:00|464.54|454.14|464.61|454.21|465.25|454.85|464.54|454.14|322
1692947100000|2023-08-25 07:05:00|464.6|454.2|465.31|454.91|465.31|454.91|464.57|454.17|200
1692947400000|2023-08-25 07:10:00|465.32|454.92|465.12|454.72|465.35|454.95|464.86|454.46|303
1692947700000|2023-08-25 07:15:00|465.17|454.77|465.63|455.23|465.82|455.42|464.98|454.58|271
1692948000000|2023-08-25 07:20:00|465.68|455.28|465.35|454.95|465.84|455.44|465.28|454.88|330
1692948300000|2023-08-25 07:25:00|465.37|454.97|464.94|454.54|465.48|455.08|464.75|454.35|279
1692948600000|2023-08-25 07:30:00|464.93|454.53|463.84|453.44|464.98|454.58|463.75|453.35|235
1692948900000|2023-08-25 07:35:00|463.83|453.43|463.12|452.72|464|453.6|463.12|452.72|326
1692949200000|2023-08-25 07:40:00|463.09|452.69|462.83|452.43|463.27|452.87|462.73|452.33|207
1692949500000|2023-08-25 07:45:00|462.84|452.44|462.98|452.58|463.19|452.79|462.52|452.12|312
1692949800000|2023-08-25 07:50:00|462.78|452.38|464.04|453.64|464.04|453.64|462.67|452.27|321
1692950100000|2023-08-25 07:55:00|464.03|453.63|464.29|453.89|464.37|453.97|463.35|452.95|439
1692950400000|2023-08-25 08:00:00|464.31|453.91|464.98|454.58|465.41|455.01|464.13|453.73|427
1692950700000|2023-08-25 08:05:00|465.01|454.61|465.35|454.95|465.69|455.29|464.96|454.56|354
1692951000000|2023-08-25 08:10:00|465.29|454.89|464.5|454.1|465.85|455.45|464.42|454.02|390
1692951300000|2023-08-25 08:15:00|464.46|454.06|465.15|454.75|465.23|454.83|464.25|453.85|301
1692951600000|2023-08-25 08:20:00|465.22|454.82|465.66|455.26|465.81|455.41|464.95|454.55|361
1692951900000|2023-08-25 08:25:00|465.71|455.31|467.15|456.75|467.19|456.79|465.57|455.17|337
1692952200000|2023-08-25 08:30:00|467.14|456.74|466.14|455.74|467.14|456.74|465.98|455.58|379
1692952500000|2023-08-25 08:35:00|466.15|455.75|466.83|456.43|467.07|456.67|465.22|454.82|423
1692952800000|2023-08-25 08:40:00|466.89|456.49|466.61|456.21|467.6|457.2|466.53|456.13|329
1692953100000|2023-08-25 08:45:00|466.58|456.18|466.39|455.99|467.13|456.73|466.17|455.77|384
1692953400000|2023-08-25 08:50:00|466.53|456.13|465.55|455.15|466.62|456.22|465.54|455.14|292
1692953700000|2023-08-25 08:55:00|465.52|455.12|465.72|455.32|466.22|455.82|465.45|455.05|280
1692954000000|2023-08-25 09:00:00|465.71|455.31|465.32|454.92|465.93|455.53|465.27|454.87|312
1692954300000|2023-08-25 09:05:00|465.62|455.22|465.29|454.89|465.64|455.24|465.05|454.65|341
1692954600000|2023-08-25 09:10:00|465.33|454.93|464.9|454.5|465.42|455.02|464.6|454.2|287
1692954900000|2023-08-25 09:15:00|464.91|454.51|466.15|455.75|466.17|455.77|464.85|454.45|253
1692955200000|2023-08-25 09:20:00|466.1|455.7|465.63|455.23|466.35|455.95|465.03|454.63|364
1692955500000|2023-08-25 09:25:00|465.66|455.26|465.93|455.53|466.47|456.07|465.55|455.15|350
1692955800000|2023-08-25 09:30:00|466.07|455.67|464.78|454.38|466.55|456.15|464.72|454.32|430
1692956100000|2023-08-25 09:35:00|464.81|454.41|465.97|455.57|466|455.6|464.78|454.38|435
1692956400000|2023-08-25 09:40:00|465.82|455.42|465.62|455.22|466.05|455.65|465.5|455.1|333
1692956700000|2023-08-25 09:45:00|465.63|455.23|465.27|454.87|465.95|455.55|464.9|454.5|293
1692957000000|2023-08-25 09:50:00|465.29|454.89|465.5|455.1|465.65|455.25|464.95|454.55|231
1692957300000|2023-08-25 09:55:00|465.42|455.02|465.31|454.91|465.43|455.03|465.02|454.62|213
1692957600000|2023-08-25 10:00:00|465.48|455.08|464.61|454.21|465.7|455.3|464.61|454.21|294
1692957900000|2023-08-25 10:05:00|464.62|454.22|464.78|454.38|464.9|454.5|464.39|453.99|174
1692958200000|2023-08-25 10:10:00|464.79|454.39|464.57|454.17|464.8|454.4|464.35|453.95|211
1692958500000|2023-08-25 10:15:00|464.59|454.19|464.84|454.44|464.91|454.51|464.5|454.1|157
1692958800000|2023-08-25 10:20:00|464.86|454.46|465.08|454.68|465.39|454.99|464.84|454.44|305
1692959100000|2023-08-25 10:25:00|465.12|454.72|464.85|454.45|465.2|454.8|464.85|454.45|149
1692959400000|2023-08-25 10:30:00|464.91|454.51|464.95|454.55|465|454.6|464.75|454.35|120
1692959700000|2023-08-25 10:35:00|464.85|454.45|464.64|454.24|464.95|454.55|464.56|454.16|138
1692960000000|2023-08-25 10:40:00|464.61|454.21|464.18|453.78|464.8|454.4|464.18|453.78|118
1692960300000|2023-08-25 10:45:00|464.19|453.79|464.06|453.66|464.47|454.07|464.05|453.65|138
1692960600000|2023-08-25 10:50:00|464.09|453.69|463.43|453.03|464.18|453.78|463.39|452.99|172
1692960900000|2023-08-25 10:55:00|463.42|453.02|463.73|453.33|463.88|453.48|463.1|452.7|184
1692961200000|2023-08-25 11:00:00|463.72|453.32|465.05|454.65|465.05|454.65|463.59|453.19|299
1692961500000|2023-08-25 11:05:00|464.85|454.45|464.72|454.32|465.14|454.74|464.37|453.97|334
1692961800000|2023-08-25 11:10:00|464.71|454.31|464.69|454.29|464.88|454.48|464.5|454.1|215
1692962100000|2023-08-25 11:15:00|464.73|454.33|464.82|454.42|465.03|454.63|464.6|454.2|201
1692962400000|2023-08-25 11:20:00|464.8|454.4|464.7|454.3|464.9|454.5|464.7|454.3|81
1692962700000|2023-08-25 11:25:00|464.75|454.35|465.28|454.88|465.57|455.17|464.7|454.3|303
1692963000000|2023-08-25 11:30:00|465.27|454.87|465.31|454.91|465.45|455.05|465.15|454.75|180
1692963300000|2023-08-25 11:35:00|465.3|454.9|465.56|455.16|465.63|455.23|465.15|454.75|246
1692963600000|2023-08-25 11:40:00|465.48|455.08|465.4|455|465.71|455.31|465.3|454.9|205
1692963900000|2023-08-25 11:45:00|465.41|455.01|465.06|454.66|465.51|455.11|465|454.6|143
1692964200000|2023-08-25 11:50:00|465.04|454.64|464.76|454.36|465.22|454.82|464.73|454.33|182
1692964500000|2023-08-25 11:55:00|464.74|454.34|465.04|454.64|465.19|454.79|464.66|454.26|230
1692964800000|2023-08-25 12:00:00|465.09|454.69|466.32|455.92|466.37|455.97|464.95|454.55|357
1692965100000|2023-08-25 12:05:00|466.3|455.9|466.39|455.99|467.07|456.67|466|455.6|310
1692965400000|2023-08-25 12:10:00|466.52|456.12|466.08|455.68|466.78|456.38|465.74|455.34|302
1692965700000|2023-08-25 12:15:00|466.07|455.67|465.74|455.34|466.28|455.88|465.68|455.28|267
1692966000000|2023-08-25 12:20:00|465.73|455.33|465.85|455.45|465.89|455.49|465.62|455.22|145
1692966300000|2023-08-25 12:25:00|465.87|455.47|465.36|454.96|465.92|455.52|465.3|454.9|157
1692966600000|2023-08-25 12:30:00|465.37|454.97|464.8|454.4|466.01|455.61|464.76|454.36|289
1692966900000|2023-08-25 12:35:00|464.83|454.43|464.58|454.18|465.18|454.78|464.54|454.14|247
1692967200000|2023-08-25 12:40:00|464.63|454.23|464.56|454.16|464.8|454.4|464.49|454.09|173
1692967500000|2023-08-25 12:45:00|464.59|454.19|464.55|454.15|464.64|454.24|464.18|453.78|144
1692967800000|2023-08-25 12:50:00|464.59|454.19|464.19|453.79|464.7|454.3|464.12|453.72|217
1692968100000|2023-08-25 12:55:00|464.1|453.7|464.37|453.97|464.51|454.11|464.04|453.64|178
1692968400000|2023-08-25 13:00:00|464.36|453.96|465.41|455.01|465.71|455.31|464.26|453.86|432
1692968700000|2023-08-25 13:05:00|465.34|454.94|465.21|454.81|465.99|455.59|465.17|454.77|407
1692969000000|2023-08-25 13:10:00|465.26|454.86|465.45|455.05|466.94|456.54|465.21|454.81|597
1692969300000|2023-08-25 13:15:00|465.4|455|464.52|454.12|466.56|456.16|464.5|454.1|613
1692969600000|2023-08-25 13:20:00|464.66|454.26|464.58|454.18|465.04|454.64|464.29|453.89|374
1692969900000|2023-08-25 13:25:00|464.57|454.17|465.31|454.91|465.45|455.05|464.25|453.85|296
1692970200000|2023-08-25 13:30:00|465.32|454.92|466.5|456.1|466.71|456.31|465.27|454.87|596
1692970500000|2023-08-25 13:35:00|466.51|456.11|465.7|455.3|466.78|456.38|465.51|455.11|621
1692970800000|2023-08-25 13:40:00|465.69|455.29|465.12|454.72|466.65|456.25|464.92|454.52|583
1692971100000|2023-08-25 13:45:00|465.13|454.73|463.94|453.54|465.62|455.22|463.94|453.54|524
1692971400000|2023-08-25 13:50:00|463.91|453.51|462.36|451.96|464.03|453.63|462.36|451.96|616
1692971700000|2023-08-25 13:55:00|462.35|451.95|462.97|452.57|463.44|453.04|462.25|451.85|543
1692972000000|2023-08-25 14:00:00|462.89|452.49|461.55|451.15|463.26|452.86|461.3|450.9|728
1692972300000|2023-08-25 14:05:00|461.56|451.16|460.75|450.35|462.16|451.76|460.08|449.68|765
1692972600000|2023-08-25 14:10:00|460.74|450.34|461.7|451.3|462.57|452.17|460.74|450.34|534
1692972900000|2023-08-25 14:15:00|461.69|451.29|463.63|453.23|467.03|456.63|461.68|451.28|832
1692973200000|2023-08-25 14:20:00|463.61|453.21|462.59|452.19|464.31|453.91|462.45|452.05|896
1692973500000|2023-08-25 14:25:00|462.6|452.2|462.68|452.28|463.49|453.09|461.8|451.4|859
1692973800000|2023-08-25 14:30:00|462.65|452.25|462.72|452.32|463.28|452.88|462.28|451.88|766
1692974100000|2023-08-25 14:35:00|462.95|452.55|462.15|451.75|463.25|452.85|461.8|451.4|728
1692974400000|2023-08-25 14:40:00|462.19|451.79|459.9|449.5|462.7|452.3|459.9|449.5|718
1692974700000|2023-08-25 14:45:00|459.99|449.59|459.08|448.68|460.95|450.55|458.65|448.25|839
1692975000000|2023-08-25 14:50:00|459.1|448.7|459|448.6|460.28|449.88|458.8|448.4|749
1692975300000|2023-08-25 14:55:00|459.01|448.61|459.16|448.76|460.08|449.68|458.2|447.8|779
1692975600000|2023-08-25 15:00:00|459.15|448.75|459|448.6|459.48|449.08|456.88|446.48|806
1692975900000|2023-08-25 15:05:00|459.02|448.62|460.89|450.49|461.31|450.91|458.18|447.78|660
1692976200000|2023-08-25 15:10:00|460.86|450.46|461.73|451.33|463.75|453.35|460.8|450.4|743
1692976500000|2023-08-25 15:15:00|461.78|451.38|461.56|451.16|461.95|451.55|460.03|449.63|809
1692976800000|2023-08-25 15:20:00|461.57|451.17|462.04|451.64|462.1|451.7|460.67|450.27|780
1692977100000|2023-08-25 15:25:00|462.1|451.7|462.64|452.24|463.21|452.81|462.03|451.63|677
1692977400000|2023-08-25 15:30:00|462.62|452.22|461.19|450.79|462.62|452.22|460.81|450.41|495
1692977700000|2023-08-25 15:35:00|461.15|450.75|462.14|451.74|462.56|452.16|460.98|450.58|474
1692978000000|2023-08-25 15:40:00|462.12|451.72|462.04|451.64|462.18|451.78|461.26|450.86|561
1692978300000|2023-08-25 15:45:00|461.99|451.59|461.11|450.71|462.05|451.65|460.71|450.31|536
1692978600000|2023-08-25 15:50:00|461.13|450.73|460.78|450.38|461.21|450.81|460.47|450.07|482
1692978900000|2023-08-25 15:55:00|460.76|450.36|461.25|450.85|461.39|450.99|459.95|449.55|545
1692979200000|2023-08-25 16:00:00|461.26|450.86|460.09|449.69|461.53|451.13|459.83|449.43|598
1692979500000|2023-08-25 16:05:00|460.02|449.62|460.71|450.31|460.87|450.47|459.6|449.2|490
1692979800000|2023-08-25 16:10:00|460.73|450.33|460.65|450.25|461.04|450.64|460.07|449.67|486
1692980100000|2023-08-25 16:15:00|460.64|450.24|460.96|450.56|461.09|450.69|460.35|449.95|486
1692980400000|2023-08-25 16:20:00|460.95|450.55|461.55|451.15|461.59|451.19|460.53|450.13|414
1692980700000|2023-08-25 16:25:00|461.5|451.1|462.05|451.65|462.13|451.73|461|450.6|439
1692981000000|2023-08-25 16:30:00|462|451.6|461.74|451.34|462.47|452.07|461.22|450.82|452
1692981300000|2023-08-25 16:35:00|461.72|451.32|460.58|450.18|462.05|451.65|460.3|449.9|521
1692981600000|2023-08-25 16:40:00|460.63|450.23|459.58|449.18|460.67|450.27|459.26|448.86|467
1692981900000|2023-08-25 16:45:00|459.68|449.28|459.62|449.22|459.98|449.58|459.15|448.75|431
1692982200000|2023-08-25 16:50:00|459.69|449.29|457.86|447.46|459.76|449.36|457.86|447.46|549
1692982500000|2023-08-25 16:55:00|457.9|447.5|458.82|448.42|458.96|448.56|457.79|447.39|514
1692982800000|2023-08-25 17:00:00|458.78|448.38|459.86|449.46|460.01|449.61|458.44|448.04|425
1692983100000|2023-08-25 17:05:00|459.9|449.5|459.44|449.04|459.9|449.5|458.95|448.55|412
1692983400000|2023-08-25 17:10:00|459.39|448.99|459.78|449.38|459.8|449.4|458.8|448.4|315
1692983700000|2023-08-25 17:15:00|459.81|449.41|459.82|449.42|460.13|449.73|459.39|448.99|343
1692984000000|2023-08-25 17:20:00|459.75|449.35|458.88|448.48|460.05|449.65|458.85|448.45|356
1692984300000|2023-08-25 17:25:00|458.89|448.49|458.56|448.16|459.18|448.78|458.33|447.93|310
1692984600000|2023-08-25 17:30:00|458.54|448.14|457.87|447.47|458.63|448.23|457.8|447.4|314
1692984900000|2023-08-25 17:35:00|457.84|447.44|457.64|447.24|458.26|447.86|457.21|446.81|541
1692985200000|2023-08-25 17:40:00|457.6|447.2|458.12|447.72|458.28|447.88|457.4|447|397
1692985500000|2023-08-25 17:45:00|458.18|447.78|458.06|447.66|458.57|448.17|457.19|446.79|486
1692985800000|2023-08-25 17:50:00|458.16|447.76|458.83|448.43|459.29|448.89|458.16|447.76|347
1692986100000|2023-08-25 17:55:00|458.81|448.41|458.86|448.46|458.97|448.57|458.45|448.05|248
1692986400000|2023-08-25 18:00:00|458.85|448.45|458.91|448.51|459.79|449.39|458.64|448.24|415
1692986700000|2023-08-25 18:05:00|458.9|448.5|458.26|447.86|459.28|448.88|457.88|447.48|304
1692987000000|2023-08-25 18:10:00|458.39|447.99|459.11|448.71|459.28|448.88|458.06|447.66|333
1692987300000|2023-08-25 18:15:00|459.12|448.72|459.72|449.32|460|449.6|458.79|448.39|350
1692987600000|2023-08-25 18:20:00|459.64|449.24|459.98|449.58|460.24|449.84|459.6|449.2|418
1692987900000|2023-08-25 18:25:00|459.97|449.57|459.86|449.46|460.28|449.88|459.24|448.84|398
1692988200000|2023-08-25 18:30:00|459.9|449.5|460.72|450.32|460.97|450.57|459.85|449.45|300
1692988500000|2023-08-25 18:35:00|460.77|450.37|461.35|450.95|461.58|451.18|460.53|450.13|364
1692988800000|2023-08-25 18:40:00|461.27|450.87|461.24|450.84|461.77|451.37|460.98|450.58|342
1692989100000|2023-08-25 18:45:00|461.26|450.86|461.33|450.93|461.8|451.4|461.2|450.8|335
1692989400000|2023-08-25 18:50:00|461.39|450.99|462.42|452.02|462.58|452.18|461.32|450.92|539
1692989700000|2023-08-25 18:55:00|462.4|452|462.35|451.95|462.76|452.36|461.92|451.52|445
1692990000000|2023-08-25 19:00:00|462.36|451.96|462.22|451.82|462.6|452.2|461.82|451.42|366
1692990300000|2023-08-25 19:05:00|462.28|451.88|461.64|451.24|462.42|452.02|461.34|450.94|350
1692990600000|2023-08-25 19:10:00|461.7|451.3|461.33|450.93|461.97|451.57|461.33|450.93|206
1692990900000|2023-08-25 19:15:00|461.35|450.95|461.09|450.69|461.84|451.44|461.03|450.63|259
1692991200000|2023-08-25 19:20:00|461.06|450.66|460.45|450.05|461.24|450.84|460.4|450|241
1692991500000|2023-08-25 19:25:00|460.48|450.08|460.22|449.82|460.83|450.43|460.1|449.7|249
1692991800000|2023-08-25 19:30:00|460.18|449.78|459.76|449.36|460.49|450.09|459.73|449.33|230
1692992100000|2023-08-25 19:35:00|459.81|449.41|459.08|448.68|459.81|449.41|458.87|448.47|378
1692992400000|2023-08-25 19:40:00|459.11|448.71|459.03|448.63|459.2|448.8|458.78|448.38|141
1692992700000|2023-08-25 19:45:00|459.07|448.67|458.8|448.4|460.18|449.78|458.8|448.4|350
1692993000000|2023-08-25 19:50:00|458.84|448.44|458.7|448.3|458.84|448.44|458.38|447.98|367
1692993300000|2023-08-25 19:55:00|458.69|448.29|458.58|448.18|459.49|449.09|458.54|448.14|263
1692993600000|2023-08-25 20:00:00|458.55|448.15|458.77|448.37|458.91|448.51|458.22|447.82|245
1692993900000|2023-08-25 20:05:00|458.76|448.36|458.36|447.96|458.77|448.37|458.36|447.96|172
1692994200000|2023-08-25 20:10:00|458.35|447.95|458.48|448.08|458.51|448.11|458.01|447.61|152
1692994500000|2023-08-25 20:15:00|458.45|448.05|458.77|448.37|459.07|448.67|458.44|448.04|121
1692994800000|2023-08-25 20:20:00|458.76|448.36|459.09|448.69|459.3|448.9|458.75|448.35|124
1692995100000|2023-08-25 20:25:00|459.1|448.7|458.85|448.45|459.21|448.81|458.61|448.21|104
1692995400000|2023-08-25 20:30:00|458.84|448.44|458.03|447.63|458.84|448.44|457.93|447.53|138
1692995700000|2023-08-25 20:35:00|457.99|447.59|457.96|447.56|458.2|447.8|457.75|447.35|173
1692996000000|2023-08-25 20:40:00|457.97|447.57|458.7|448.3|458.78|448.38|457.77|447.37|169
1692996300000|2023-08-25 20:45:00|458.69|448.29|458.92|448.52|459.11|448.71|458.3|447.9|134
1692996600000|2023-08-25 20:50:00|458.85|448.45|458.94|448.54|458.94|448.54|458.32|447.92|179
1692996900000|2023-08-25 20:55:00|458.96|448.56|459.07|448.67|459.16|448.76|458.91|448.51|62
1693033200000|2023-08-26 07:00:00|464.22|453.82|465|454.6|465.02|454.62|464.21|453.81|78
1693033500000|2023-08-26 07:05:00|465.02|454.62|464.73|454.33|465.52|455.12|464.67|454.27|144
1693033800000|2023-08-26 07:10:00|464.72|454.32|464.24|453.84|464.72|454.32|464.22|453.82|109
1693034100000|2023-08-26 07:15:00|464.23|453.83|463.82|453.42|464.24|453.84|463.8|453.4|170
1693034400000|2023-08-26 07:20:00|463.88|453.48|462.88|452.48|463.88|453.48|462.64|452.24|83
1693034700000|2023-08-26 07:25:00|462.91|452.51|462.99|452.59|463.24|452.84|462.91|452.51|148
1693035000000|2023-08-26 07:30:00|462.98|452.58|462.23|451.83|462.98|452.58|462.12|451.72|233
1693035300000|2023-08-26 07:35:00|462.21|451.81|463.18|452.78|463.19|452.79|462.2|451.8|114
1693035600000|2023-08-26 07:40:00|463.19|452.79|463.1|452.7|463.39|452.99|462.82|452.42|177
1693035900000|2023-08-26 07:45:00|463.16|452.76|462.79|452.39|463.18|452.78|462.52|452.12|148
1693036200000|2023-08-26 07:50:00|462.81|452.41|463.2|452.8|463.2|452.8|462.64|452.24|203
1693036500000|2023-08-26 07:55:00|463.21|452.81|462.63|452.23|463.21|452.81|462.36|451.96|163
1693036800000|2023-08-26 08:00:00|462.61|452.21|461.61|451.21|462.85|452.45|461.46|451.06|204
1693037100000|2023-08-26 08:05:00|461.57|451.17|462.51|452.11|462.51|452.11|460.68|450.28|274
1693037400000|2023-08-26 08:10:00|462.5|452.1|463.32|452.92|463.4|453|462.49|452.09|107
1693037700000|2023-08-26 08:15:00|463.31|452.91|462.7|452.3|463.33|452.93|462.33|451.93|177
1693038000000|2023-08-26 08:20:00|462.72|452.32|462.78|452.38|462.98|452.58|462.02|451.62|143
1693038300000|2023-08-26 08:25:00|462.79|452.39|462.72|452.32|462.83|452.43|462.28|451.88|172
1693038600000|2023-08-26 08:30:00|462.71|452.31|461.28|450.88|462.76|452.36|461.23|450.83|356
1693038900000|2023-08-26 08:35:00|461.27|450.87|461.86|451.46|461.87|451.47|460.97|450.57|332
1693039200000|2023-08-26 08:40:00|461.87|451.47|461.55|451.15|461.87|451.47|461.01|450.61|212
1693039500000|2023-08-26 08:45:00|461.54|451.14|461.52|451.12|461.61|451.21|461.12|450.72|257
1693039800000|2023-08-26 08:50:00|461.51|451.11|461.71|451.31|461.77|451.37|461.13|450.73|198
1693040100000|2023-08-26 08:55:00|461.68|451.28|461.72|451.32|461.74|451.34|461.28|450.88|156
1693040400000|2023-08-26 09:00:00|461.73|451.33|461.3|450.9|461.77|451.37|460.83|450.43|129
1693040700000|2023-08-26 09:05:00|461.29|450.89|461.36|450.96|461.36|450.96|460.96|450.56|163
1693041000000|2023-08-26 09:10:00|461.34|450.94|461.71|451.31|461.72|451.32|461.28|450.88|144
1693041300000|2023-08-26 09:15:00|461.68|451.28|461.54|451.14|461.76|451.36|461.43|451.03|137
1693041600000|2023-08-26 09:20:00|461.56|451.16|461.6|451.2|461.61|451.21|461.28|450.88|121
1693041900000|2023-08-26 09:25:00|461.62|451.22|461.68|451.28|461.83|451.43|461.48|451.08|80
1693042200000|2023-08-26 09:30:00|461.7|451.3|461.69|451.29|461.84|451.44|461.55|451.15|104
1693042500000|2023-08-26 09:35:00|461.68|451.28|461.69|451.29|461.7|451.3|461.55|451.15|102
1693042800000|2023-08-26 09:40:00|461.71|451.31|462.19|451.79|462.22|451.82|461.58|451.18|90
1693043100000|2023-08-26 09:45:00|462.2|451.8|462.6|452.2|462.65|452.25|462.18|451.78|96
1693043400000|2023-08-26 09:50:00|462.61|452.21|462.46|452.06|462.7|452.3|462.39|451.99|111
1693043700000|2023-08-26 09:55:00|462.45|452.05|461.99|451.59|462.48|452.08|461.85|451.45|82
1693044000000|2023-08-26 10:00:00|461.97|451.57|462.15|451.75|462.17|451.77|461.88|451.48|63
1693044300000|2023-08-26 10:05:00|462.11|451.71|462.38|451.98|462.4|452|461.85|451.45|136
1693044600000|2023-08-26 10:10:00|462.4|452|462.03|451.63|462.44|452.04|461.92|451.52|144
1693044900000|2023-08-26 10:15:00|462.04|451.64|462.12|451.72|462.18|451.78|461.86|451.46|84
1693045200000|2023-08-26 10:20:00|462.11|451.71|462.37|451.97|462.38|451.98|462.09|451.69|98
1693045500000|2023-08-26 10:25:00|462.38|451.98|461.85|451.45|462.38|451.98|461.78|451.38|103
1693045800000|2023-08-26 10:30:00|461.87|451.47|461.53|451.13|461.87|451.47|461.37|450.97|92
1693046100000|2023-08-26 10:35:00|461.55|451.15|461.9|451.5|462.2|451.8|461.33|450.93|152
1693046400000|2023-08-26 10:40:00|461.91|451.51|461.55|451.15|461.99|451.59|461.42|451.02|64
1693046700000|2023-08-26 10:45:00|461.59|451.19|461.49|451.09|461.59|451.19|461.21|450.81|90
1693047000000|2023-08-26 10:50:00|461.51|451.11|461.18|450.78|462.03|451.63|461.07|450.67|147
1693047300000|2023-08-26 10:55:00|461.19|450.79|461.17|450.77|461.42|451.02|461.11|450.71|118
1693047600000|2023-08-26 11:00:00|461.18|450.78|461.82|451.42|461.85|451.45|460.96|450.56|173
1693047900000|2023-08-26 11:05:00|461.8|451.4|462.79|452.39|463.13|452.73|461.79|451.39|157
1693048200000|2023-08-26 11:10:00|462.77|452.37|462.78|452.38|463.11|452.71|462.4|452|131
1693048500000|2023-08-26 11:15:00|462.77|452.37|462.32|451.92|462.78|452.38|462.24|451.84|99
1693048800000|2023-08-26 11:20:00|462.28|451.88|462.49|452.09|462.6|452.2|462.28|451.88|105
1693049100000|2023-08-26 11:25:00|462.5|452.1|462.84|452.44|462.84|452.44|462.36|451.96|94
1693049400000|2023-08-26 11:30:00|462.85|452.45|462.78|452.38|463.08|452.68|462.59|452.19|75
1693049700000|2023-08-26 11:35:00|462.76|452.36|462.4|452|462.77|452.37|462.23|451.83|205
1693050000000|2023-08-26 11:40:00|462.42|452.02|462.49|452.09|462.53|452.13|462.29|451.89|158
1693050300000|2023-08-26 11:45:00|462.51|452.11|462.36|451.96|462.51|452.11|462.2|451.8|139
1693050600000|2023-08-26 11:50:00|462.34|451.94|461.67|451.27|462.34|451.94|461.63|451.23|95
1693050900000|2023-08-26 11:55:00|461.69|451.29|462.05|451.65|462.05|451.65|461.55|451.15|170
1693051200000|2023-08-26 12:00:00|462.04|451.64|461.32|450.92|462.05|451.65|461.02|450.62|161
1693051500000|2023-08-26 12:05:00|461.35|450.95|461.29|450.89|461.38|450.98|461.11|450.71|136
1693051800000|2023-08-26 12:10:00|461.35|450.95|461.14|450.74|461.35|450.95|460.81|450.41|165
1693052100000|2023-08-26 12:15:00|461.16|450.76|461.17|450.77|461.21|450.81|460.97|450.57|104
1693052400000|2023-08-26 12:20:00|461.16|450.76|461.11|450.71|461.4|451|460.83|450.43|79
1693052700000|2023-08-26 12:25:00|461.13|450.73|461.12|450.72|461.15|450.75|461.01|450.61|67
1693053000000|2023-08-26 12:30:00|461.15|450.75|461.15|450.75|461.23|450.83|460.85|450.45|130
1693053300000|2023-08-26 12:35:00|461.17|450.77|461.34|450.94|461.53|451.13|461.05|450.65|176
1693053600000|2023-08-26 12:40:00|461.36|450.96|461.21|450.81|461.49|451.09|461.12|450.72|150
1693053900000|2023-08-26 12:45:00|461.18|450.78|461.16|450.76|461.27|450.87|461.03|450.63|231
1693054200000|2023-08-26 12:50:00|461.15|450.75|461.76|451.36|461.88|451.48|461.05|450.65|187
1693054500000|2023-08-26 12:55:00|461.78|451.38|461.77|451.37|461.92|451.52|461.38|450.98|213
1693054800000|2023-08-26 13:00:00|461.79|451.39|462.22|451.82|462.32|451.92|461.79|451.39|280
1693055100000|2023-08-26 13:05:00|462.23|451.83|462.03|451.63|462.27|451.87|461.78|451.38|141
1693055400000|2023-08-26 13:10:00|462.07|451.67|461.5|451.1|462.07|451.67|461.48|451.08|150
1693055700000|2023-08-26 13:15:00|461.48|451.08|461.72|451.32|461.79|451.39|461.48|451.08|129
1693056000000|2023-08-26 13:20:00|461.75|451.35|461.9|451.5|461.93|451.53|461.57|451.17|90
1693056300000|2023-08-26 13:25:00|461.84|451.44|461.74|451.34|461.88|451.48|461.58|451.18|100
1693056600000|2023-08-26 13:30:00|461.86|451.46|462.03|451.63|462.31|451.91|461.82|451.42|140
1693056900000|2023-08-26 13:35:00|462.01|451.61|462.23|451.83|462.28|451.88|462.01|451.61|88
1693057200000|2023-08-26 13:40:00|462.27|451.87|462.33|451.93|462.37|451.97|462.06|451.66|98
1693057500000|2023-08-26 13:45:00|462.34|451.94|462.65|452.25|462.77|452.37|462.34|451.94|107
1693057800000|2023-08-26 13:50:00|462.68|452.28|462.73|452.33|462.76|452.36|462.6|452.2|90
1693058100000|2023-08-26 13:55:00|462.75|452.35|462.92|452.52|463.01|452.61|462.66|452.26|127
1693058400000|2023-08-26 14:00:00|462.9|452.5|463.17|452.77|463.17|452.77|462.86|452.46|65
1693058700000|2023-08-26 14:05:00|463.14|452.74|462.89|452.49|463.25|452.85|462.76|452.36|114
1693059000000|2023-08-26 14:10:00|462.72|452.32|462.91|452.51|463.05|452.65|462.72|452.32|68
1693059300000|2023-08-26 14:15:00|462.9|452.5|462.86|452.46|462.95|452.55|462.7|452.3|56
1693059600000|2023-08-26 14:20:00|462.7|452.3|462.27|451.87|462.92|452.52|462.09|451.69|142
1693059900000|2023-08-26 14:25:00|462.32|451.92|462.23|451.83|462.42|452.02|462.09|451.69|77
1693060200000|2023-08-26 14:30:00|462.29|451.89|463.3|452.9|463.34|452.94|462.29|451.89|164
1693060500000|2023-08-26 14:35:00|463.32|452.92|463.83|453.43|463.83|453.43|463.3|452.9|169
1693060800000|2023-08-26 14:40:00|463.82|453.42|464.03|453.63|464.12|453.72|463.7|453.3|194
1693061100000|2023-08-26 14:45:00|464.06|453.66|464.05|453.65|464.53|454.13|463.97|453.57|125
1693061400000|2023-08-26 14:50:00|464.04|453.64|464.12|453.72|464.79|454.39|464.04|453.64|157
1693061700000|2023-08-26 14:55:00|464.11|453.71|464.44|454.04|464.57|454.17|463.77|453.37|161
1693062000000|2023-08-26 15:00:00|464.46|454.06|464.54|454.14|464.62|454.22|464.26|453.86|168
1693062300000|2023-08-26 15:05:00|464.56|454.16|464.73|454.33|464.78|454.38|464.45|454.05|69
1693062600000|2023-08-26 15:10:00|464.7|454.3|464.13|453.73|464.75|454.35|464.06|453.66|110
1693062900000|2023-08-26 15:15:00|464.14|453.74|464.23|453.83|464.29|453.89|464.09|453.69|64
1693063200000|2023-08-26 15:20:00|464.25|453.85|464.1|453.7|464.91|454.51|464.1|453.7|112
1693063500000|2023-08-26 15:25:00|464.12|453.72|464.21|453.81|464.21|453.81|464.02|453.62|152
1693063800000|2023-08-26 15:30:00|464.2|453.8|464.45|454.05|464.49|454.09|464.13|453.73|101
1693064100000|2023-08-26 15:35:00|464.41|454.01|464.04|453.64|464.47|454.07|463.96|453.56|159
1693064400000|2023-08-26 15:40:00|464.05|453.65|464.04|453.64|464.36|453.96|463.96|453.56|117
1693064700000|2023-08-26 15:45:00|464.14|453.74|464.33|453.93|464.34|453.94|464.05|453.65|149
1693065000000|2023-08-26 15:50:00|464.31|453.91|464.49|454.09|464.5|454.1|464.2|453.8|91
1693065300000|2023-08-26 15:55:00|464.5|454.1|464.75|454.35|464.77|454.37|464.39|453.99|115
1693065600000|2023-08-26 16:00:00|464.73|454.33|465.15|454.75|465.24|454.84|464.51|454.11|151
1693065900000|2023-08-26 16:05:00|465.13|454.73|464.92|454.52|465.13|454.73|464.79|454.39|135
1693066200000|2023-08-26 16:10:00|464.93|454.53|465.17|454.77|465.18|454.78|464.91|454.51|96
1693066500000|2023-08-26 16:15:00|465.18|454.78|464.12|453.72|465.2|454.8|464.12|453.72|195
1693066800000|2023-08-26 16:20:00|464.15|453.75|463.99|453.59|464.21|453.81|463.97|453.57|81
1693067100000|2023-08-26 16:25:00|464.01|453.61|464.01|453.61|464.04|453.64|463.64|453.24|201
1693067400000|2023-08-26 16:30:00|463.95|453.55|462.8|452.4|463.98|453.58|462.8|452.4|147
1693067700000|2023-08-26 16:35:00|462.86|452.46|462.94|452.54|463.07|452.67|462.8|452.4|104
1693068000000|2023-08-26 16:40:00|462.93|452.53|462.86|452.46|462.96|452.56|462.25|451.85|193
1693068300000|2023-08-26 16:45:00|462.87|452.47|462.95|452.55|463.01|452.61|462.62|452.22|140
1693068600000|2023-08-26 16:50:00|462.94|452.54|463.27|452.87|463.42|453.02|462.93|452.53|133
1693068900000|2023-08-26 16:55:00|463.28|452.88|462.84|452.44|463.3|452.9|462.8|452.4|144
1693069200000|2023-08-26 17:00:00|462.86|452.46|462.76|452.36|462.87|452.47|462.51|452.11|149
1693069500000|2023-08-26 17:05:00|462.75|452.35|462.42|452.02|462.75|452.35|462.12|451.72|155
1693069800000|2023-08-26 17:10:00|462.41|452.01|462.83|452.43|462.96|452.56|462.33|451.93|162
1693070100000|2023-08-26 17:15:00|462.84|452.44|462.57|452.17|462.84|452.44|462.51|452.11|123
1693070400000|2023-08-26 17:20:00|462.58|452.18|462.32|451.92|462.58|452.18|462.31|451.91|113
1693070700000|2023-08-26 17:25:00|462.31|451.91|462.18|451.78|462.32|451.92|462.14|451.74|132
1693071000000|2023-08-26 17:30:00|462.19|451.79|462.95|452.55|462.95|452.55|462.12|451.72|142
1693071300000|2023-08-26 17:35:00|462.93|452.53|462.41|452.01|462.93|452.53|462.27|451.87|168
1693071600000|2023-08-26 17:40:00|462.42|452.02|462.59|452.19|462.61|452.21|462.31|451.91|182
1693071900000|2023-08-26 17:45:00|462.51|452.11|462.12|451.72|462.51|452.11|462.08|451.68|138
1693072200000|2023-08-26 17:50:00|462.09|451.69|462.18|451.78|462.19|451.79|461.89|451.49|84
1693072500000|2023-08-26 17:55:00|462.16|451.76|462.31|451.91|462.49|452.09|462.14|451.74|126
1693072800000|2023-08-26 18:00:00|462.28|451.88|462.51|452.11|462.57|452.17|462.12|451.72|131
1693073100000|2023-08-26 18:05:00|462.53|452.13|462.32|451.92|462.55|452.15|462.3|451.9|100
1693073400000|2023-08-26 18:10:00|462.3|451.9|461.93|451.53|462.33|451.93|461.9|451.5|94
1693073700000|2023-08-26 18:15:00|461.92|451.52|462.02|451.62|462.09|451.69|461.71|451.31|145
1693074000000|2023-08-26 18:20:00|462.01|451.61|461.97|451.57|462.05|451.65|461.92|451.52|52
1693074300000|2023-08-26 18:25:00|461.98|451.58|461.72|451.32|461.98|451.58|461.59|451.19|160
1693074600000|2023-08-26 18:30:00|461.71|451.31|461.71|451.31|461.77|451.37|461.59|451.19|81
1693074900000|2023-08-26 18:35:00|461.62|451.22|461.42|451.02|461.72|451.32|461.11|450.71|107
1693075200000|2023-08-26 18:40:00|461.43|451.03|461.09|450.69|461.44|451.04|460.88|450.48|128
1693075500000|2023-08-26 18:45:00|461.06|450.66|461.51|451.11|461.51|451.11|460.66|450.26|167
1693075800000|2023-08-26 18:50:00|461.49|451.09|461.47|451.07|461.55|451.15|461.36|450.96|69
1693076100000|2023-08-26 18:55:00|461.49|451.09|461.62|451.22|461.7|451.3|461.48|451.08|124
1693076400000|2023-08-26 19:00:00|461.63|451.23|461.66|451.26|461.66|451.26|461.54|451.14|47
1693076700000|2023-08-26 19:05:00|461.7|451.3|462.11|451.71|462.15|451.75|461.68|451.28|122
1693077000000|2023-08-26 19:10:00|462.12|451.72|462.17|451.77|462.21|451.81|461.97|451.57|227
1693077300000|2023-08-26 19:15:00|462.07|451.67|462.4|452|462.4|452|462.04|451.64|38
1693077600000|2023-08-26 19:20:00|462.42|452.02|462.44|452.04|462.66|452.26|462.16|451.76|169
1693077900000|2023-08-26 19:25:00|462.46|452.06|462.91|452.51|462.96|452.56|462.43|452.03|90
1693078200000|2023-08-26 19:30:00|462.96|452.56|463.45|453.05|463.47|453.07|462.93|452.53|170
1693078500000|2023-08-26 19:35:00|463.5|453.1|463.77|453.37|463.77|453.37|463.4|453|60
1693078800000|2023-08-26 19:40:00|463.78|453.38|464.03|453.63|464.14|453.74|463.75|453.35|144
1693079100000|2023-08-26 19:45:00|464.02|453.62|463.98|453.58|464.05|453.65|463.39|452.99|89
1693079400000|2023-08-26 19:50:00|464.05|453.65|464.02|453.62|464.05|453.65|463.82|453.42|38
1693079700000|2023-08-26 19:55:00|464|453.6|463.8|453.4|464.02|453.62|463.76|453.36|33
1693080000000|2023-08-26 20:00:00|463.78|453.38|464.45|454.05|464.46|454.06|463.7|453.3|60
1693080300000|2023-08-26 20:05:00|464.46|454.06|464.72|454.32|464.76|454.36|464.45|454.05|40
1693080600000|2023-08-26 20:10:00|464.75|454.35|464.72|454.32|464.79|454.39|464.6|454.2|41
1693080900000|2023-08-26 20:15:00|464.7|454.3|466.01|455.61|466.04|455.64|464.62|454.22|131
1693081200000|2023-08-26 20:20:00|466.05|455.65|466.31|455.91|466.33|455.93|466.04|455.64|48
1693081500000|2023-08-26 20:25:00|466.32|455.92|466.53|456.13|466.57|456.17|466.18|455.78|63
1693081800000|2023-08-26 20:30:00|466.52|456.12|466.65|456.25|466.65|456.25|466.33|455.93|32
1693082100000|2023-08-26 20:35:00|466.6|456.2|466.4|456|466.71|456.31|466.12|455.72|174
1693082400000|2023-08-26 20:40:00|466.31|455.91|465.73|455.33|466.4|456|465.68|455.28|102
1693082700000|2023-08-26 20:45:00|465.75|455.35|466.39|455.99|466.39|455.99|465.75|455.35|138
1693083000000|2023-08-26 20:50:00|466.37|455.97|466.52|456.12|466.52|456.12|466.21|455.81|28
1693083300000|2023-08-26 20:55:00|466.47|456.07|465.97|455.57|466.72|456.32|465.97|455.57|231
1693083600000|2023-08-26 21:00:00|465.96|455.56|466.34|455.94|466.34|455.94|465.94|455.54|87
1693083900000|2023-08-26 21:05:00|466.26|455.86|466.21|455.81|466.4|456|466.21|455.81|124
1693084200000|2023-08-26 21:10:00|466.22|455.82|466.82|456.42|466.82|456.42|466.19|455.79|228
1693084500000|2023-08-26 21:15:00|466.81|456.41|467.32|456.92|467.34|456.94|466.74|456.34|109
1693084800000|2023-08-26 21:20:00|467.33|456.93|467.4|457|467.46|457.06|467.31|456.91|262
1693085100000|2023-08-26 21:25:00|467.37|456.97|467.7|457.3|467.73|457.33|467.37|456.97|88
1693085400000|2023-08-26 21:30:00|467.71|457.31|468.39|457.99|468.61|458.21|467.64|457.24|142
1693085700000|2023-08-26 21:35:00|468.41|458.01|468.43|458.03|468.45|458.05|468.2|457.8|65
1693086000000|2023-08-26 21:40:00|468.41|458.01|468.67|458.27|468.7|458.3|468.39|457.99|59
1693086300000|2023-08-26 21:45:00|468.7|458.3|468.57|458.17|468.78|458.38|468.52|458.12|187
1693086600000|2023-08-26 21:50:00|468.6|458.2|468.7|458.3|468.75|458.35|468.49|458.09|30
1693086900000|2023-08-26 21:55:00|468.73|458.33|468.57|458.17|468.84|458.44|468.55|458.15|79
1693087200000|2023-08-26 22:00:00|468.45|458.05|469.01|458.61|469.02|458.62|468.28|457.88|112
1693087500000|2023-08-26 22:05:00|469.03|458.63|469.12|458.72|469.65|459.25|469.03|458.63|146
1693087800000|2023-08-26 22:10:00|469.19|458.79|467.57|457.17|469.2|458.8|467.47|457.07|264
1693088100000|2023-08-26 22:15:00|467.56|457.16|467.99|457.59|468.07|457.67|467.36|456.96|194
1693088400000|2023-08-26 22:20:00|468.03|457.63|466.99|456.59|468.04|457.64|466.84|456.44|200
1693088700000|2023-08-26 22:25:00|467.08|456.68|466.98|456.58|467.35|456.95|466.29|455.89|206
1693089000000|2023-08-26 22:30:00|466.97|456.57|466.74|456.34|467.09|456.69|466.65|456.25|191
1693089300000|2023-08-26 22:35:00|466.73|456.33|466.88|456.48|466.93|456.53|466.58|456.18|189
1693089600000|2023-08-26 22:40:00|466.9|456.5|466.71|456.31|466.94|456.54|466.7|456.3|99
1693089900000|2023-08-26 22:45:00|466.72|456.32|466.69|456.29|466.82|456.42|466.61|456.21|62
1693090200000|2023-08-26 22:50:00|466.66|456.26|466.45|456.05|466.82|456.42|466.44|456.04|132
1693090500000|2023-08-26 22:55:00|466.43|456.03|466.18|455.78|466.52|456.12|465.91|455.51|86
1693090800000|2023-08-26 23:00:00|466.23|455.83|466.23|455.83|466.34|455.94|466.05|455.65|180
1693091100000|2023-08-26 23:05:00|466.22|455.82|465.85|455.45|466.22|455.82|465.66|455.26|76
1693091400000|2023-08-26 23:10:00|465.86|455.46|465.68|455.28|466.09|455.69|465.41|455.01|148
1693091700000|2023-08-26 23:15:00|465.67|455.27|465.03|454.63|465.68|455.28|464.97|454.57|177
1693092000000|2023-08-26 23:20:00|465.04|454.64|465.13|454.73|465.27|454.87|464.69|454.29|173
1693092300000|2023-08-26 23:25:00|465.14|454.74|465.28|454.88|465.45|455.05|465.14|454.74|182
1693092600000|2023-08-26 23:30:00|465.26|454.86|465.34|454.94|465.44|455.04|465.18|454.78|207
1693092900000|2023-08-26 23:35:00|465.32|454.92|465.64|455.24|465.73|455.33|465.32|454.92|50
1693093200000|2023-08-26 23:40:00|465.62|455.22|465.13|454.73|465.64|455.24|465.13|454.73|125
1693093500000|2023-08-26 23:45:00|465.15|454.75|464.72|454.32|465.22|454.82|464.65|454.25|100
1693093800000|2023-08-26 23:50:00|464.74|454.34|465.41|455.01|465.57|455.17|464.74|454.34|190
1693094100000|2023-08-26 23:55:00|465.4|455|465.27|454.87|465.47|455.07|464.96|454.56|147
1693094400000|2023-08-27 00:00:00|465.12|454.72|465.78|455.38|465.79|455.39|464.96|454.56|83
1693094700000|2023-08-27 00:05:00|465.77|455.37|466.76|456.36|466.81|456.41|465.77|455.37|123
1693095000000|2023-08-27 00:10:00|466.78|456.38|467.26|456.86|467.33|456.93|466.78|456.38|48
1693095300000|2023-08-27 00:15:00|467.22|456.82|467.82|457.42|467.9|457.5|467.21|456.81|71
1693095600000|2023-08-27 00:20:00|467.83|457.43|468.7|458.3|468.7|458.3|467.83|457.43|116
1693095900000|2023-08-27 00:25:00|468.71|458.31|469.06|458.66|469.08|458.68|468.61|458.21|79
1693096200000|2023-08-27 00:30:00|469.07|458.67|469.56|459.16|469.98|459.58|469.07|458.67|100
1693096500000|2023-08-27 00:35:00|469.54|459.14|468.26|457.86|469.54|459.14|467.97|457.57|174
1693096800000|2023-08-27 00:40:00|468.28|457.88|468.48|458.08|469.07|458.67|468.28|457.88|165
1693097100000|2023-08-27 00:45:00|468.43|458.03|468.03|457.63|468.47|458.07|467.89|457.49|131
1693097400000|2023-08-27 00:50:00|468|457.6|468.61|458.21|468.64|458.24|468|457.6|141
1693097700000|2023-08-27 00:55:00|468.62|458.22|467.5|457.1|468.67|458.27|467.31|456.91|179
1693098000000|2023-08-27 01:00:00|467.47|457.07|466.9|456.5|467.47|457.07|466.7|456.3|151
1693098300000|2023-08-27 01:05:00|466.92|456.52|468.08|457.68|468.14|457.74|466.84|456.44|217
1693098600000|2023-08-27 01:10:00|468.03|457.63|467.64|457.24|468.08|457.68|467.44|457.04|118
1693098900000|2023-08-27 01:15:00|467.62|457.22|467.18|456.78|467.62|457.22|467.01|456.61|227
1693099200000|2023-08-27 01:20:00|467.12|456.72|467.47|457.07|467.63|457.23|467.06|456.66|160
1693099500000|2023-08-27 01:25:00|467.45|457.05|466.69|456.29|467.45|457.05|466.68|456.28|129
1693099800000|2023-08-27 01:30:00|466.71|456.31|467.61|457.21|467.76|457.36|466.69|456.29|128
1693100100000|2023-08-27 01:35:00|467.6|457.2|467.38|456.98|467.61|457.21|466.71|456.31|180
1693100400000|2023-08-27 01:40:00|467.4|457|467.66|457.26|467.94|457.54|467.32|456.92|118
1693100700000|2023-08-27 01:45:00|467.69|457.29|468.11|457.71|468.51|458.11|467.59|457.19|156
1693101000000|2023-08-27 01:50:00|468.08|457.68|467.76|457.36|468.54|458.14|467.74|457.34|205
1693101300000|2023-08-27 01:55:00|467.72|457.32|467.58|457.18|468.1|457.7|467.55|457.15|107
1693101600000|2023-08-27 02:00:00|467.62|457.22|467.95|457.55|467.95|457.55|467.16|456.76|190
1693101900000|2023-08-27 02:05:00|467.96|457.56|468.75|458.35|468.76|458.36|467.91|457.51|164
1693102200000|2023-08-27 02:10:00|468.76|458.36|467.79|457.39|468.99|458.59|467.75|457.35|192
1693102500000|2023-08-27 02:15:00|467.78|457.38|468|457.6|468.48|458.08|467.78|457.38|187
1693102800000|2023-08-27 02:20:00|467.98|457.58|468.47|458.07|468.59|458.19|467.72|457.32|126
1693103100000|2023-08-27 02:25:00|468.46|458.06|467.89|457.49|468.46|458.06|467.72|457.32|117
1693103400000|2023-08-27 02:30:00|467.85|457.45|467.59|457.19|468.04|457.64|467.44|457.04|145
1693103700000|2023-08-27 02:35:00|467.58|457.18|467.3|456.9|467.66|457.26|467.1|456.7|134
1693104000000|2023-08-27 02:40:00|467.29|456.89|466.92|456.52|467.33|456.93|466.92|456.52|99
1693104300000|2023-08-27 02:45:00|467.01|456.61|467.14|456.74|467.47|457.07|466.89|456.49|125
1693104600000|2023-08-27 02:50:00|467.11|456.71|466.16|455.76|467.12|456.72|466.04|455.64|139
1693104900000|2023-08-27 02:55:00|466.15|455.75|465.83|455.43|466.17|455.77|465.83|455.43|113
1693105200000|2023-08-27 03:00:00|465.82|455.42|465.94|455.54|466.22|455.82|465.67|455.27|124
1693105500000|2023-08-27 03:05:00|465.92|455.52|465.98|455.58|466.1|455.7|465.76|455.36|167
1693105800000|2023-08-27 03:10:00|466|455.6|466.21|455.81|466.61|456.21|466|455.6|154
1693106100000|2023-08-27 03:15:00|466.22|455.82|465.96|455.56|466.41|456.01|465.89|455.49|91
1693106400000|2023-08-27 03:20:00|465.95|455.55|465.79|455.39|466.19|455.79|465.62|455.22|170
1693106700000|2023-08-27 03:25:00|465.76|455.36|466.19|455.79|466.86|456.46|465.75|455.35|156
1693107000000|2023-08-27 03:30:00|466.2|455.8|466.04|455.64|466.36|455.96|465.97|455.57|166
1693107300000|2023-08-27 03:35:00|466.06|455.66|466.74|456.34|466.94|456.54|466.02|455.62|156
1693107600000|2023-08-27 03:40:00|466.75|456.35|467.03|456.63|467.03|456.63|466.12|455.72|106
1693107900000|2023-08-27 03:45:00|467.1|456.7|467.58|457.18|467.63|457.23|467.1|456.7|124
1693108200000|2023-08-27 03:50:00|467.5|457.1|467.15|456.75|467.65|457.25|467.09|456.69|172
1693108500000|2023-08-27 03:55:00|467.08|456.68|466.76|456.36|467.08|456.68|466.66|456.26|151
1693108800000|2023-08-27 04:00:00|466.78|456.38|468.14|457.74|468.18|457.78|466.67|456.27|169
1693109100000|2023-08-27 04:05:00|468.16|457.76|468.33|457.93|468.36|457.96|468.15|457.75|82
1693109400000|2023-08-27 04:10:00|468.25|457.85|468.22|457.82|468.51|458.11|468.14|457.74|112
1693109700000|2023-08-27 04:15:00|468.31|457.91|468.15|457.75|468.4|458|467.86|457.46|200
1693110000000|2023-08-27 04:20:00|468.09|457.69|468.25|457.85|468.31|457.91|467.87|457.47|225
1693110300000|2023-08-27 04:25:00|468.27|457.87|468.21|457.81|476.33|461.52|467.96|457.56|132
1693110600000|2023-08-27 04:30:00|468.22|457.82|468.63|458.23|468.77|458.37|468.22|457.82|83
1693110900000|2023-08-27 04:35:00|468.64|458.24|468.94|458.54|468.99|458.59|468.56|458.16|71
1693111200000|2023-08-27 04:40:00|468.91|458.51|468.62|458.22|468.91|458.51|468.51|458.11|139
1693111500000|2023-08-27 04:45:00|468.63|458.23|469.15|458.75|469.24|458.84|468.56|458.16|103
1693111800000|2023-08-27 04:50:00|469.17|458.77|469.26|458.86|469.31|458.91|469.04|458.64|96
1693112100000|2023-08-27 04:55:00|469.3|458.9|469.62|459.22|469.66|459.26|469.28|458.88|203
1693112400000|2023-08-27 05:00:00|469.61|459.21|469.59|459.19|469.69|459.29|469.39|458.99|111
1693112700000|2023-08-27 05:05:00|469.48|459.08|469.83|459.43|469.94|459.54|469.33|458.93|126
1693113000000|2023-08-27 05:10:00|469.88|459.48|470|459.6|470.2|459.8|469.7|459.3|130
1693113300000|2023-08-27 05:15:00|469.99|459.59|469.28|458.88|470.07|459.67|469.24|458.84|168
1693113600000|2023-08-27 05:20:00|469.3|458.9|469.6|459.2|469.6|459.2|469.13|458.73|179
1693113900000|2023-08-27 05:25:00|469.57|459.17|469.07|458.67|469.59|459.19|468.92|458.52|159
1693114200000|2023-08-27 05:30:00|469.09|458.69|468.78|458.38|469.24|458.84|468.74|458.34|166
1693114500000|2023-08-27 05:35:00|468.79|458.39|468.8|458.4|468.86|458.46|468.55|458.15|178
1693114800000|2023-08-27 05:40:00|468.83|458.43|468.3|457.9|468.88|458.48|468.18|457.78|191
1693115100000|2023-08-27 05:45:00|468.32|457.92|468.62|458.22|468.65|458.25|468.32|457.92|79
1693115400000|2023-08-27 05:50:00|468.61|458.21|468.3|457.9|468.61|458.21|468.17|457.77|169
1693115700000|2023-08-27 05:55:00|468.29|457.89|468.74|458.34|468.74|458.34|468.26|457.86|119
1693116000000|2023-08-27 06:00:00|468.78|458.38|469.34|458.94|469.36|458.96|468.54|458.14|142
1693116300000|2023-08-27 06:05:00|469.36|458.96|470.02|459.62|470.12|459.72|469.33|458.93|146
1693116600000|2023-08-27 06:10:00|470|459.6|468.87|458.47|470.02|459.62|468.81|458.41|128
1693116900000|2023-08-27 06:15:00|468.86|458.46|469.01|458.61|469.26|458.86|468.75|458.35|257
1693117200000|2023-08-27 06:20:00|469|458.6|468.68|458.28|469.55|459.15|468.65|458.25|260
1693117500000|2023-08-27 06:25:00|468.69|458.29|468.73|458.33|469.04|458.64|468.47|458.07|181
1693117800000|2023-08-27 06:30:00|468.7|458.3|469.47|459.07|469.56|459.16|468.7|458.3|178
1693118100000|2023-08-27 06:35:00|469.52|459.12|469.32|458.92|469.64|459.24|469.23|458.83|162
1693118400000|2023-08-27 06:40:00|469.31|458.91|469.57|459.17|469.92|459.52|469.27|458.87|142
1693118700000|2023-08-27 06:45:00|469.56|459.16|469.75|459.35|469.75|459.35|469.28|458.88|175
1693119000000|2023-08-27 06:50:00|469.8|459.4|469.84|459.44|469.85|459.45|468.81|458.41|306
1693119300000|2023-08-27 06:55:00|469.86|459.46|470.59|460.19|470.67|460.27|469.82|459.42|213
1693119600000|2023-08-27 07:00:00|470.64|460.24|471.15|460.75|471.52|461.12|470.6|460.2|135
1693119900000|2023-08-27 07:05:00|471.16|460.76|470.26|459.86|471.2|460.8|469.57|459.17|202
1693120200000|2023-08-27 07:10:00|470.25|459.85|470.2|459.8|470.91|460.51|470.09|459.69|172
1693120500000|2023-08-27 07:15:00|470.19|459.79|469.96|459.56|470.27|459.87|469.76|459.36|211
1693120800000|2023-08-27 07:20:00|469.97|459.57|469.69|459.29|469.98|459.58|469.63|459.23|132
1693121100000|2023-08-27 07:25:00|469.74|459.34|469.77|459.37|470.04|459.64|469.67|459.27|191
1693121400000|2023-08-27 07:30:00|469.81|459.41|469.72|459.32|470.04|459.64|469.48|459.08|193
1693121700000|2023-08-27 07:35:00|469.73|459.33|469.22|458.82|469.95|459.55|469.13|458.73|156
1693122000000|2023-08-27 07:40:00|469.26|458.86|469.05|458.65|469.27|458.87|468.7|458.3|144
1693122300000|2023-08-27 07:45:00|469.11|458.71|469.02|458.62|469.23|458.83|468.7|458.3|126
1693122600000|2023-08-27 07:50:00|469.01|458.61|468.61|458.21|469.06|458.66|468.34|457.94|112
1693122900000|2023-08-27 07:55:00|468.62|458.22|468.65|458.25|468.88|458.48|468.4|458|185
1693123200000|2023-08-27 08:00:00|468.66|458.26|469.38|458.98|469.52|459.12|468.36|457.96|162
1693123500000|2023-08-27 08:05:00|469.47|459.07|470.07|459.67|470.2|459.8|469.43|459.03|208
1693123800000|2023-08-27 08:10:00|470.15|459.75|470.15|459.75|470.52|460.12|469.41|459.01|277
1693124100000|2023-08-27 08:15:00|470.14|459.74|470.79|460.39|471.01|460.61|469.77|459.37|180
1693124400000|2023-08-27 08:20:00|470.78|460.38|469.21|458.81|470.82|460.42|469.17|458.77|183
1693124700000|2023-08-27 08:25:00|469.23|458.83|469.95|459.55|470.08|459.68|469.11|458.71|230
1693125000000|2023-08-27 08:30:00|469.97|459.57|470.72|460.32|470.87|460.47|469.8|459.4|256
1693125300000|2023-08-27 08:35:00|470.63|460.23|470.84|460.44|470.86|460.46|470.3|459.9|214
1693125600000|2023-08-27 08:40:00|470.77|460.37|470.46|460.06|471.06|460.66|470.45|460.05|157
1693125900000|2023-08-27 08:45:00|470.53|460.13|470.96|460.56|471.14|460.74|470.53|460.13|154
1693126200000|2023-08-27 08:50:00|470.97|460.57|471.48|461.08|471.54|461.14|470.97|460.57|170
1693126500000|2023-08-27 08:55:00|471.52|461.12|470.69|460.29|471.52|461.12|470.67|460.27|139
1693126800000|2023-08-27 09:00:00|470.68|460.28|470.68|460.28|471.03|460.63|470.48|460.08|238
1693127100000|2023-08-27 09:05:00|470.69|460.29|470.08|459.68|470.73|460.33|469.93|459.53|210
1693127400000|2023-08-27 09:10:00|470.07|459.67|469.61|459.21|470.08|459.68|469.51|459.11|127
1693127700000|2023-08-27 09:15:00|469.71|459.31|469.44|459.04|469.85|459.45|469.42|459.02|96
1693128000000|2023-08-27 09:20:00|469.45|459.05|469.72|459.32|469.9|459.5|469.45|459.05|135
1693128300000|2023-08-27 09:25:00|469.71|459.31|468.9|458.5|469.72|459.32|468.77|458.37|133
1693128600000|2023-08-27 09:30:00|468.88|458.48|468.5|458.1|468.96|458.56|468.5|458.1|94
1693128900000|2023-08-27 09:35:00|468.52|458.12|468.41|458.01|468.65|458.25|468.17|457.77|96
1693129200000|2023-08-27 09:40:00|468.43|458.03|468.67|458.27|468.69|458.29|468.39|457.99|193
1693129500000|2023-08-27 09:45:00|468.72|458.32|468.93|458.53|469.17|458.77|468.58|458.18|130
1693129800000|2023-08-27 09:50:00|468.96|458.56|468.67|458.27|469.13|458.73|468.53|458.13|114
1693130100000|2023-08-27 09:55:00|468.68|458.28|468.93|458.53|469.12|458.72|468.68|458.28|258
1693130400000|2023-08-27 10:00:00|468.91|458.51|469.17|458.77|469.68|459.28|468.8|458.4|178
1693130700000|2023-08-27 10:05:00|469.19|458.79|469.61|459.21|469.97|459.57|469.18|458.78|160
1693131000000|2023-08-27 10:10:00|469.64|459.24|469.38|458.98|469.81|459.41|469.25|458.85|128
1693131300000|2023-08-27 10:15:00|469.37|458.97|470.16|459.76|470.18|459.78|469.35|458.95|118
1693131600000|2023-08-27 10:20:00|470.14|459.74|470.14|459.74|470.3|459.9|470.02|459.62|119
1693131900000|2023-08-27 10:25:00|470.16|459.76|470.14|459.74|470.39|459.99|470.05|459.65|136
1693132200000|2023-08-27 10:30:00|470.09|459.69|470.14|459.74|470.14|459.74|469.96|459.56|93
1693132500000|2023-08-27 10:35:00|470.13|459.73|469.96|459.56|470.2|459.8|469.8|459.4|142
1693132800000|2023-08-27 10:40:00|469.97|459.57|469.93|459.53|470.52|460.12|469.9|459.5|157
1693133100000|2023-08-27 10:45:00|469.86|459.46|469.56|459.16|469.88|459.48|469.42|459.02|159
1693133400000|2023-08-27 10:50:00|469.57|459.17|469.46|459.06|469.7|459.3|469.37|458.97|109
1693133700000|2023-08-27 10:55:00|469.45|459.05|468.84|458.44|469.46|459.06|468.84|458.44|119
1693134000000|2023-08-27 11:00:00|468.81|458.41|468.54|458.14|468.85|458.45|468.31|457.91|106
1693134300000|2023-08-27 11:05:00|468.56|458.16|468.75|458.35|468.95|458.55|468.56|458.16|147
1693134600000|2023-08-27 11:10:00|468.74|458.34|468.77|458.37|469.04|458.64|468.56|458.16|136
1693134900000|2023-08-27 11:15:00|468.76|458.36|469.16|458.76|469.17|458.77|468.74|458.34|120
1693135200000|2023-08-27 11:20:00|469.11|458.71|469.67|459.27|469.77|459.37|469.11|458.71|110
1693135500000|2023-08-27 11:25:00|469.68|459.28|468.58|458.18|469.74|459.34|468.58|458.18|140
1693135800000|2023-08-27 11:30:00|468.59|458.19|468.06|457.66|468.76|458.36|467.99|457.59|208
1693136100000|2023-08-27 11:35:00|468.15|457.75|467.58|457.18|468.15|457.75|467.56|457.16|163
1693136400000|2023-08-27 11:40:00|467.57|457.17|467.92|457.52|468|457.6|467.55|457.15|132
1693136700000|2023-08-27 11:45:00|467.94|457.54|467.6|457.2|468.07|457.67|467.28|456.88|184
1693137000000|2023-08-27 11:50:00|467.56|457.16|467.64|457.24|468.03|457.63|467.44|457.04|214
1693137300000|2023-08-27 11:55:00|467.68|457.28|467.71|457.31|467.86|457.46|467.45|457.05|111
1693137600000|2023-08-27 12:00:00|467.7|457.3|467.74|457.34|467.92|457.52|467.65|457.25|160
1693137900000|2023-08-27 12:05:00|467.73|457.33|467.69|457.29|468.15|457.75|467.67|457.27|121
1693138200000|2023-08-27 12:10:00|467.7|457.3|468.32|457.92|468.45|458.05|467.7|457.3|185
1693138500000|2023-08-27 12:15:00|468.31|457.91|467.98|457.58|468.45|458.05|467.81|457.41|174
1693138800000|2023-08-27 12:20:00|467.99|457.59|467.63|457.23|468.03|457.63|467.47|457.07|138
1693139100000|2023-08-27 12:25:00|467.61|457.21|467.75|457.35|467.81|457.41|467.31|456.91|301
1693139400000|2023-08-27 12:30:00|467.74|457.34|467.88|457.48|467.89|457.49|467.61|457.21|199
1693139700000|2023-08-27 12:35:00|467.89|457.49|467.3|456.9|468.06|457.66|467.2|456.8|69
1693140000000|2023-08-27 12:40:00|467.31|456.91|467.08|456.68|467.31|456.91|466.86|456.46|281
1693140300000|2023-08-27 12:45:00|467.1|456.7|467.35|456.95|467.75|457.35|467.07|456.67|183
1693140600000|2023-08-27 12:50:00|467.34|456.94|467.74|457.34|467.74|457.34|467.11|456.71|103
1693140900000|2023-08-27 12:55:00|467.77|457.37|467.93|457.53|467.94|457.54|467.64|457.24|88
1693141200000|2023-08-27 13:00:00|467.78|457.38|467.96|457.56|467.98|457.58|467.63|457.23|85
1693141500000|2023-08-27 13:05:00|467.95|457.55|468.61|458.21|468.74|458.34|467.94|457.54|167
1693141800000|2023-08-27 13:10:00|468.65|458.25|468.4|458|468.66|458.26|467.78|457.38|291
1693142100000|2023-08-27 13:15:00|468.41|458.01|469.04|458.64|469.08|458.68|468.31|457.91|149
1693142400000|2023-08-27 13:20:00|469.03|458.63|469.15|458.75|469.3|458.9|468.86|458.46|225
1693142700000|2023-08-27 13:25:00|469.13|458.73|468.49|458.09|469.23|458.83|468.37|457.97|152
1693143000000|2023-08-27 13:30:00|468.45|458.05|468.5|458.1|468.75|458.35|467.76|457.36|247
1693143300000|2023-08-27 13:35:00|468.53|458.13|467.25|456.85|468.6|458.2|467.25|456.85|240
1693143600000|2023-08-27 13:40:00|467.23|456.83|467.49|457.09|467.57|457.17|467.15|456.75|156
1693143900000|2023-08-27 13:45:00|467.47|457.07|467.32|456.92|467.47|457.07|467.03|456.63|202
1693144200000|2023-08-27 13:50:00|467.3|456.9|467.66|457.26|467.68|457.28|467.21|456.81|85
1693144500000|2023-08-27 13:55:00|467.68|457.28|467.95|457.55|468.07|457.67|467.58|457.18|256
1693144800000|2023-08-27 14:00:00|467.93|457.53|467.39|456.99|467.96|457.56|467.13|456.73|174
1693145100000|2023-08-27 14:05:00|467.42|457.02|467.59|457.19|467.67|457.27|467.25|456.85|220
1693145400000|2023-08-27 14:10:00|467.58|457.18|469.23|458.83|469.41|459.01|467.58|457.18|219
1693145700000|2023-08-27 14:15:00|469.19|458.79|469.37|458.97|469.92|459.52|468.92|458.52|346
1693146000000|2023-08-27 14:20:00|469.36|458.96|469.5|459.1|469.53|459.13|468.97|458.57|298
1693146300000|2023-08-27 14:25:00|469.49|459.09|470.04|459.64|470.05|459.65|469.42|459.02|247
1693146600000|2023-08-27 14:30:00|470.05|459.65|472.05|461.65|472.19|461.79|470.05|459.65|393
1693146900000|2023-08-27 14:35:00|472.06|461.66|472.17|461.77|472.63|462.23|471.58|461.18|336
1693147200000|2023-08-27 14:40:00|472.16|461.76|472.33|461.93|472.48|462.08|472.1|461.7|265
1693147500000|2023-08-27 14:45:00|472.32|461.92|472.08|461.68|472.46|462.06|471.52|461.12|292
1693147800000|2023-08-27 14:50:00|472.1|461.7|472.34|461.94|472.61|462.21|472.08|461.68|114
1693148100000|2023-08-27 14:55:00|472.44|462.04|472.9|462.5|473.09|462.69|472.21|461.81|176
1693148400000|2023-08-27 15:00:00|472.92|462.52|473.97|463.57|474.02|463.62|472.83|462.43|205
1693148700000|2023-08-27 15:05:00|473.94|463.54|473.87|463.47|474.17|463.77|473.57|463.17|193
1693149000000|2023-08-27 15:10:00|473.86|463.46|472.82|462.42|474.24|463.84|472.64|462.24|243
1693149300000|2023-08-27 15:15:00|472.79|462.39|474.06|463.66|474.06|463.66|472.79|462.39|225
1693149600000|2023-08-27 15:20:00|474.05|463.65|474.12|463.72|474.21|463.81|473.74|463.34|145
1693149900000|2023-08-27 15:25:00|474.11|463.71|473.62|463.22|474.25|463.85|473.25|462.85|249
1693150200000|2023-08-27 15:30:00|473.63|463.23|473.68|463.28|473.9|463.5|473.43|463.03|216
1693150500000|2023-08-27 15:35:00|473.75|463.35|473.94|463.54|474.26|463.86|473.74|463.34|145
1693150800000|2023-08-27 15:40:00|473.92|463.52|473.96|463.56|474.31|463.91|473.71|463.31|130
1693151100000|2023-08-27 15:45:00|474|463.6|473.16|462.76|474.06|463.66|473.12|462.72|123
1693151400000|2023-08-27 15:50:00|473.15|462.75|472.54|462.14|473.15|462.75|472.41|462.01|152
1693151700000|2023-08-27 15:55:00|472.51|462.11|472.37|461.97|472.64|462.24|471.99|461.59|139
1693152000000|2023-08-27 16:00:00|472.43|462.03|471.62|461.22|472.57|462.17|471.58|461.18|232
1693152300000|2023-08-27 16:05:00|471.61|461.21|471.84|461.44|472.12|461.72|471.61|461.21|156
1693152600000|2023-08-27 16:10:00|471.82|461.42|471.58|461.18|472.01|461.61|471.47|461.07|126
1693152900000|2023-08-27 16:15:00|471.62|461.22|471.27|460.87|471.92|461.52|471.2|460.8|124
1693153200000|2023-08-27 16:20:00|471.23|460.83|471.28|460.88|471.43|461.03|470.86|460.46|120
1693153500000|2023-08-27 16:25:00|471.26|460.86|473.31|462.91|473.41|463.01|471.26|460.86|168
1693153800000|2023-08-27 16:30:00|473.3|462.9|472.83|462.43|473.32|462.92|472.63|462.23|186
1693154100000|2023-08-27 16:35:00|472.7|462.3|472.35|461.95|472.83|462.43|472.17|461.77|145
1693154400000|2023-08-27 16:40:00|472.34|461.94|472.18|461.78|472.64|462.24|472.05|461.65|185
1693154700000|2023-08-27 16:45:00|472.16|461.76|473.33|462.93|473.34|462.94|472.13|461.73|145
1693155000000|2023-08-27 16:50:00|473.32|462.92|473.54|463.14|473.62|463.22|473.1|462.7|208
1693155300000|2023-08-27 16:55:00|473.57|463.17|474.03|463.63|474.04|463.64|473.47|463.07|83
1693155600000|2023-08-27 17:00:00|474.09|463.69|473.81|463.41|474.23|463.83|473.68|463.28|144
1693155900000|2023-08-27 17:05:00|473.79|463.39|473.17|462.77|473.81|463.41|473.03|462.63|217
1693156200000|2023-08-27 17:10:00|473.33|462.93|473.73|463.33|473.77|463.37|473.33|462.93|175
1693156500000|2023-08-27 17:15:00|473.7|463.3|473.5|463.1|473.8|463.4|473.25|462.85|162
1693156800000|2023-08-27 17:20:00|473.49|463.09|473.59|463.19|473.59|463.19|473.28|462.88|77
1693157100000|2023-08-27 17:25:00|473.57|463.17|473.34|462.94|473.57|463.17|473.13|462.73|73
1693157400000|2023-08-27 17:30:00|473.41|463.01|472.42|462.02|473.64|463.24|472.26|461.86|219
1693157700000|2023-08-27 17:35:00|472.43|462.03|472.25|461.85|472.47|462.07|472.1|461.7|96
1693158000000|2023-08-27 17:40:00|472.3|461.9|471.82|461.42|472.44|462.04|471.72|461.32|185
1693158300000|2023-08-27 17:45:00|471.85|461.45|471.13|460.73|471.92|461.52|471.02|460.62|197
1693158600000|2023-08-27 17:50:00|471.17|460.77|471.43|461.03|471.74|461.34|471.12|460.72|182
1693158900000|2023-08-27 17:55:00|471.44|461.04|471.34|460.94|471.64|461.24|470.96|460.56|198
1693159200000|2023-08-27 18:00:00|471.36|460.96|471.06|460.66|471.37|460.97|470.21|459.81|204
1693159500000|2023-08-27 18:05:00|471.07|460.67|471.51|461.11|471.51|461.11|470.6|460.2|175
1693159800000|2023-08-27 18:10:00|471.52|461.12|471.23|460.83|471.52|461.12|471.03|460.63|162
1693160100000|2023-08-27 18:15:00|471.26|460.86|471.46|461.06|471.72|461.32|471.17|460.77|145
1693160400000|2023-08-27 18:20:00|471.44|461.04|471.67|461.27|471.69|461.29|471.16|460.76|129
1693160700000|2023-08-27 18:25:00|471.69|461.29|471.67|461.27|471.8|461.4|471.5|461.1|114
1693161000000|2023-08-27 18:30:00|471.72|461.32|472.16|461.76|472.2|461.8|471.65|461.25|163
1693161300000|2023-08-27 18:35:00|472.18|461.78|472.21|461.81|472.31|461.91|471.94|461.54|144
1693161600000|2023-08-27 18:40:00|472.23|461.83|472.73|462.33|472.73|462.33|472.1|461.7|170
1693161900000|2023-08-27 18:45:00|472.74|462.34|472.97|462.57|473|462.6|472.44|462.04|134
1693162200000|2023-08-27 18:50:00|472.94|462.54|473.46|463.06|473.47|463.07|472.76|462.36|178
1693162500000|2023-08-27 18:55:00|473.43|463.03|473.58|463.18|473.58|463.18|473.2|462.8|152
1693162800000|2023-08-27 19:00:00|473.61|463.21|474.06|463.66|474.2|463.8|473.51|463.11|94
1693163100000|2023-08-27 19:05:00|474.09|463.69|475.03|464.63|475.33|464.93|474.07|463.67|223
1693163400000|2023-08-27 19:10:00|475.05|464.65|474.55|464.15|475.22|464.82|474.41|464.01|245
1693163700000|2023-08-27 19:15:00|474.57|464.17|473.76|463.36|474.63|464.23|473.6|463.2|225
1693164000000|2023-08-27 19:20:00|473.77|463.37|474.91|464.51|474.93|464.53|473.72|463.32|126
1693164300000|2023-08-27 19:25:00|474.9|464.5|474.82|464.42|474.93|464.53|474.51|464.11|64
1693164600000|2023-08-27 19:30:00|474.84|464.44|474.83|462.93|475.65|464.56|474.71|462.81|169
1693164900000|2023-08-27 19:35:00|474.85|462.95|475.04|463.14|475.06|463.16|474.73|462.83|167
1693165200000|2023-08-27 19:40:00|475.01|463.11|474.95|463.05|475.24|463.34|474.82|462.92|114
1693165500000|2023-08-27 19:45:00|474.97|463.07|474.43|462.53|474.97|463.07|474.23|462.33|95
1693165800000|2023-08-27 19:50:00|474.4|462.5|473.8|461.9|474.44|462.54|473.57|461.67|164
1693166100000|2023-08-27 19:55:00|473.81|461.91|474.27|462.37|474.29|462.39|473.8|461.9|193
1693166400000|2023-08-27 20:00:00|474.22|462.32|474.52|462.62|474.58|462.68|473.49|461.59|158
1693166700000|2023-08-27 20:05:00|474.49|462.59|474.12|462.22|474.62|462.72|474.11|462.21|116
1693167000000|2023-08-27 20:10:00|474.11|462.21|474.09|462.19|474.17|462.27|473.82|461.92|60
1693167300000|2023-08-27 20:15:00|474.1|462.2|473.56|461.66|474.1|462.2|473.47|461.57|71
1693167600000|2023-08-27 20:20:00|473.55|461.65|473.79|461.89|473.81|461.91|473.19|461.29|104
1693167900000|2023-08-27 20:25:00|473.77|461.87|473.92|462.02|473.92|462.02|473.58|461.68|99
1693168200000|2023-08-27 20:30:00|473.91|462.01|473.91|462.01|473.98|462.08|473.47|461.57|122
1693168500000|2023-08-27 20:35:00|473.89|461.99|473.19|461.29|473.96|462.06|473.02|461.12|347
1693168800000|2023-08-27 20:40:00|473.13|461.23|473.24|461.34|473.24|461.34|472.88|460.98|155
1693169100000|2023-08-27 20:45:00|473.21|461.31|473.03|461.13|473.23|461.33|472.6|460.7|132
1693169400000|2023-08-27 20:50:00|473.01|461.11|473.14|461.24|473.34|461.44|472.61|460.71|125
1693169700000|2023-08-27 20:55:00|473.17|461.27|473.44|461.54|473.53|461.63|473.03|461.13|133
1693170000000|2023-08-27 21:00:00|473.46|461.56|472.3|461.9|473.66|462.14|472.3|461.13|145
1693170300000|2023-08-27 21:05:00|472.33|461.93|472.45|462.05|472.51|462.11|472.3|461.9|104
1693170600000|2023-08-27 21:10:00|472.29|461.89|473|462.6|473.1|462.7|472.29|461.89|153
1693170900000|2023-08-27 21:15:00|472.95|462.55|473.9|463.5|474.1|463.7|472.83|462.43|174
1693171200000|2023-08-27 21:20:00|473.95|463.55|473.82|463.42|474.15|463.75|473.81|463.41|60
1693171500000|2023-08-27 21:25:00|473.89|463.49|473.9|463.5|474.15|463.75|473.82|463.42|198
1693171800000|2023-08-27 21:30:00|473.85|463.45|474.18|463.78|474.3|463.9|473.7|463.3|456
1693172100000|2023-08-27 21:35:00|474.26|463.86|474.05|463.65|474.4|464|473.9|463.5|766
1693172400000|2023-08-27 21:40:00|474.07|463.67|474.03|463.63|474.21|463.81|473.89|463.49|337
1693172700000|2023-08-27 21:45:00|473.87|463.47|473.38|462.98|474.03|463.63|473.2|462.8|239
1693173000000|2023-08-27 21:50:00|473.4|463|472.18|461.78|473.45|463.05|471.49|461.09|328
1693173300000|2023-08-27 21:55:00|472.21|461.81|472.35|461.95|472.4|462|471.8|461.4|356
1693173600000|2023-08-27 22:00:00|472.4|462|472.9|462.5|473.05|462.65|472.05|461.65|151
1693173900000|2023-08-27 22:05:00|472.94|462.54|472.4|462|473.05|462.65|472.4|462|158
1693174200000|2023-08-27 22:10:00|472.42|462.02|472.18|461.78|472.5|462.1|471.55|461.15|304
1693174500000|2023-08-27 22:15:00|472.13|461.73|473.3|462.9|473.43|463.03|472.05|461.65|447
1693174800000|2023-08-27 22:20:00|473.32|462.92|473.83|463.43|473.83|463.43|473.15|462.75|535
1693175100000|2023-08-27 22:25:00|473.65|463.25|474|463.6|474.15|463.75|473.65|463.25|196
1693175400000|2023-08-27 22:30:00|474.04|463.64|473.8|463.4|474.4|464|473.75|463.35|298
1693175700000|2023-08-27 22:35:00|473.95|463.55|474.35|463.95|474.41|464.01|473.8|463.4|163
1693176000000|2023-08-27 22:40:00|474.31|463.91|474.94|464.54|475.05|464.65|474.19|463.79|181
1693176300000|2023-08-27 22:45:00|474.96|464.56|474.75|464.35|474.98|464.58|474.46|464.06|280
1693176600000|2023-08-27 22:50:00|474.89|464.49|474.23|463.83|474.99|464.59|474.13|463.73|284
1693176900000|2023-08-27 22:55:00|474.24|463.84|474.81|464.41|474.89|464.49|474.18|463.78|289
1693177200000|2023-08-27 23:00:00|474.8|464.4|475.78|465.38|475.85|465.45|474.65|464.25|243
1693177500000|2023-08-27 23:05:00|475.8|465.4|475.4|465|475.86|465.46|475.19|464.79|312
1693177800000|2023-08-27 23:10:00|475.48|465.08|475.04|464.64|475.79|465.39|475.04|464.64|290
1693178100000|2023-08-27 23:15:00|475.09|464.69|475.35|464.95|475.35|464.95|474.97|464.57|122
1693178400000|2023-08-27 23:20:00|475.25|464.85|474.4|464|475.41|465.01|474.16|463.76|353
1693178700000|2023-08-27 23:25:00|474.46|464.06|474.44|464.04|474.75|464.35|474.24|463.84|234
1693179000000|2023-08-27 23:30:00|474.46|464.06|474.07|463.67|474.65|464.25|473.95|463.55|268
1693179300000|2023-08-27 23:35:00|474.08|463.68|474.16|463.76|474.37|463.97|473.78|463.38|325
1693179600000|2023-08-27 23:40:00|474.14|463.74|473.7|463.3|474.24|463.84|473.63|463.23|273
1693179900000|2023-08-27 23:45:00|473.71|463.31|473.79|463.39|474.26|463.86|473.7|463.3|435
1693180200000|2023-08-27 23:50:00|473.7|463.3|473.21|462.81|474.05|463.65|473.15|462.75|212
1693180500000|2023-08-27 23:55:00|473.19|462.79|473.7|463.3|473.7|463.3|473.12|462.72|153
1693180800000|2023-08-28 00:00:00|473.62|463.22|472.66|462.26|473.71|463.31|472.6|462.2|405
1693181100000|2023-08-28 00:05:00|472.6|462.2|473.15|462.75|473.85|463.45|472.59|462.19|340
1693181400000|2023-08-28 00:10:00|473.22|462.82|473.85|463.45|473.9|463.5|472.65|462.25|305
1693181700000|2023-08-28 00:15:00|473.8|463.4|473.22|462.82|474.05|463.65|473.18|462.78|319
1693182000000|2023-08-28 00:20:00|473.24|462.84|471.8|461.4|473.3|462.9|471.4|461|299
1693182300000|2023-08-28 00:25:00|471.9|461.5|470.87|460.47|471.9|461.5|470.55|460.15|300
1693182600000|2023-08-28 00:30:00|470.9|460.5|471.72|461.32|472.4|462|470.7|460.3|429
1693182900000|2023-08-28 00:35:00|471.73|461.33|471.7|461.3|472.49|462.09|471.2|460.8|344
1693183200000|2023-08-28 00:40:00|471.64|461.24|471.55|461.15|472.38|461.98|471.3|460.9|291
1693183500000|2023-08-28 00:45:00|471.52|461.12|471.05|460.65|472.07|461.67|471.05|460.65|264
1693183800000|2023-08-28 00:50:00|471.07|460.67|469.93|459.53|471.08|460.68|468.78|458.38|603
1693184100000|2023-08-28 00:55:00|470.04|459.64|470.48|460.08|470.6|460.2|469.68|459.28|653
1693184400000|2023-08-28 01:00:00|470.35|459.95|468.17|457.77|470.63|460.23|468.08|457.68|604
1693184700000|2023-08-28 01:05:00|468.11|457.71|467.45|457.05|468.26|457.86|466.3|455.9|609
1693185000000|2023-08-28 01:10:00|467.44|457.04|467.34|456.94|467.78|457.38|466.37|455.97|554
1693185300000|2023-08-28 01:15:00|467.35|456.95|467.84|457.44|467.9|457.5|466.95|456.55|431
1693185600000|2023-08-28 01:20:00|467.81|457.41|468.15|457.75|468.52|458.12|467.5|457.1|407
1693185900000|2023-08-28 01:25:00|468.2|457.8|468.78|458.38|469.03|458.63|468.01|457.61|352
1693186200000|2023-08-28 01:30:00|468.79|458.39|467.96|457.56|469.11|458.71|467.33|456.93|380
1693186500000|2023-08-28 01:35:00|467.94|457.54|466.88|456.48|468.29|457.89|466.88|456.48|431
1693186800000|2023-08-28 01:40:00|466.85|456.45|467.09|456.69|467.51|457.11|466.12|455.72|546
1693187100000|2023-08-28 01:45:00|467.14|456.74|466.89|456.49|467.55|457.15|466.5|456.1|409
1693187400000|2023-08-28 01:50:00|466.88|456.48|467.74|457.34|468.3|457.9|466.88|456.48|421
1693187700000|2023-08-28 01:55:00|467.73|457.33|466.14|455.74|467.79|457.39|465.68|455.28|481
1693188000000|2023-08-28 02:00:00|466.2|455.8|467.19|456.79|467.28|456.88|465.81|455.41|409
1693188300000|2023-08-28 02:05:00|467.21|456.81|467.6|457.2|467.95|457.55|467.07|456.67|164
1693188600000|2023-08-28 02:10:00|467.64|457.24|466.29|455.89|467.64|457.24|465.75|455.35|250
1693188900000|2023-08-28 02:15:00|466.26|455.86|467.28|456.88|467.63|457.23|465.91|455.51|357
1693189200000|2023-08-28 02:20:00|467.3|456.9|466.97|456.57|467.79|457.39|466.79|456.39|257
1693189500000|2023-08-28 02:25:00|466.92|456.52|467.58|457.18|467.81|457.41|466.73|456.33|238
1693189800000|2023-08-28 02:30:00|467.6|457.2|466.33|455.93|467.6|457.2|466.33|455.93|207
1693190100000|2023-08-28 02:35:00|466.35|455.95|466.98|456.58|467.22|456.82|466.3|455.9|176
1693190400000|2023-08-28 02:40:00|466.99|456.59|466.7|456.3|467.18|456.78|466.69|456.29|106
1693190700000|2023-08-28 02:45:00|466.73|456.33|465.9|455.5|466.73|456.33|465.88|455.48|184
1693191000000|2023-08-28 02:50:00|465.84|455.44|464.51|454.11|466.64|456.24|464.5|454.1|320
1693191300000|2023-08-28 02:55:00|464.48|454.08|465.23|454.83|465.5|455.1|463.78|453.38|397
1693191600000|2023-08-28 03:00:00|465.26|454.86|466.05|455.65|466.2|455.8|464.95|454.55|261
1693191900000|2023-08-28 03:05:00|466.02|455.62|466.55|456.15|466.65|456.25|465.5|455.1|200
1693192200000|2023-08-28 03:10:00|466.53|456.13|465.63|455.23|466.65|456.25|465.62|455.22|234
1693192500000|2023-08-28 03:15:00|465.62|455.22|466.62|456.22|466.65|456.25|465.58|455.18|216
1693192800000|2023-08-28 03:20:00|466.6|456.2|466.55|456.15|466.65|456.25|466.1|455.7|207
1693193100000|2023-08-28 03:25:00|466.62|456.22|466.48|456.08|466.9|456.5|466.37|455.97|185
1693193400000|2023-08-28 03:30:00|466.46|456.06|467.33|456.93|467.45|457.05|466.36|455.96|194
1693193700000|2023-08-28 03:35:00|467.32|456.92|466.76|456.36|467.45|457.05|466.45|456.05|203
1693194000000|2023-08-28 03:40:00|466.7|456.3|466.91|456.51|467.11|456.71|466.45|456.05|232
1693194300000|2023-08-28 03:45:00|466.8|456.4|467.21|456.81|467.31|456.91|466.45|456.05|205
1693194600000|2023-08-28 03:50:00|467.19|456.79|466.57|456.17|467.35|456.95|466.3|455.9|232
1693194900000|2023-08-28 03:55:00|466.6|456.2|466.7|456.3|466.95|456.55|466.15|455.75|186
1693195200000|2023-08-28 04:00:00|466.75|456.35|466.52|456.12|466.99|456.59|466.35|455.95|290
1693195500000|2023-08-28 04:05:00|466.51|456.11|466.37|455.97|466.67|456.27|466.14|455.74|188
1693195800000|2023-08-28 04:10:00|466.36|455.96|467.69|457.29|467.75|457.35|466.35|455.95|204
1693196100000|2023-08-28 04:15:00|467.74|457.34|467.75|457.35|468.06|457.66|467.67|457.27|163
1693196400000|2023-08-28 04:20:00|467.72|457.32|467.6|457.2|468.25|457.85|467.6|457.2|202
1693196700000|2023-08-28 04:25:00|467.62|457.22|467.35|456.95|467.8|457.4|467.27|456.87|116
1693197000000|2023-08-28 04:30:00|467.3|456.9|467.37|456.97|467.84|457.44|467.2|456.8|143
1693197300000|2023-08-28 04:35:00|467.4|457|467.25|456.85|467.46|457.06|467.06|456.66|137
1693197600000|2023-08-28 04:40:00|467.27|456.87|466.74|456.34|467.41|457.01|466.55|456.15|191
1693197900000|2023-08-28 04:45:00|466.7|456.3|466.77|456.37|467|456.6|466.6|456.2|98
1693198200000|2023-08-28 04:50:00|466.65|456.25|467.25|456.85|467.25|456.85|466.6|456.2|49
1693198500000|2023-08-28 04:55:00|467.26|456.86|466.96|456.56|467.32|456.92|466.85|456.45|125
1693198800000|2023-08-28 05:00:00|466.94|456.54|466.36|455.96|467.05|456.65|466.36|455.96|160
1693199100000|2023-08-28 05:05:00|466.43|456.03|466.67|456.27|466.87|456.47|466.34|455.94|158
1693199400000|2023-08-28 05:10:00|466.64|456.24|467.47|457.07|467.69|457.29|466.57|456.17|230
1693199700000|2023-08-28 05:15:00|467.51|457.11|467.85|457.45|467.96|457.56|467.44|457.04|160
1693200000000|2023-08-28 05:20:00|467.82|457.42|466.2|455.8|467.85|457.45|466.18|455.78|226
1693200300000|2023-08-28 05:25:00|466.19|455.79|465.76|455.36|466.3|455.9|465.6|455.2|283
1693200600000|2023-08-28 05:30:00|465.75|455.35|464.46|454.06|465.9|455.5|461.98|451.58|797
1693200900000|2023-08-28 05:35:00|464.48|454.08|464.57|454.17|464.82|454.42|463.63|453.23|736
1693201200000|2023-08-28 05:40:00|464.53|454.13|464.43|454.03|465.26|454.86|464.16|453.76|445
1693201500000|2023-08-28 05:45:00|464.42|454.02|464.52|454.12|465.02|454.62|464.18|453.78|570
1693201800000|2023-08-28 05:50:00|464.5|454.1|464.65|454.25|465|454.6|464.39|453.99|356
1693202100000|2023-08-28 05:55:00|464.67|454.27|465.17|454.77|465.2|454.8|464.43|454.03|232
1693202400000|2023-08-28 06:00:00|465.2|454.8|465.79|455.39|465.85|455.45|464.89|454.49|377
1693202700000|2023-08-28 06:05:00|465.8|455.4|466.2|455.8|466.32|455.92|465.75|455.35|225
1693203000000|2023-08-28 06:10:00|466.25|455.85|466.28|455.88|466.69|456.29|466.09|455.69|288
1693203300000|2023-08-28 06:15:00|466.27|455.87|465.89|455.49|466.79|456.39|465.78|455.38|382
1693203600000|2023-08-28 06:20:00|465.88|455.48|464.83|454.43|465.9|455.5|464.75|454.35|299
1693203900000|2023-08-28 06:25:00|464.79|454.39|464.85|454.45|465.15|454.75|464.68|454.28|287
1693204200000|2023-08-28 06:30:00|464.95|454.55|465.96|455.56|466.16|455.76|464.85|454.45|305
1693204500000|2023-08-28 06:35:00|466|455.6|466.03|455.63|466.48|456.08|465.94|455.54|210
1693204800000|2023-08-28 06:40:00|466.05|455.65|466.12|455.72|466.27|455.87|465.55|455.15|336
1693205100000|2023-08-28 06:45:00|466.15|455.75|466.87|456.47|467.35|456.95|465.9|455.5|358
1693205400000|2023-08-28 06:50:00|466.82|456.42|466.84|456.44|467.29|456.89|466.44|456.04|236
1693205700000|2023-08-28 06:55:00|466.87|456.47|466.35|455.95|467|456.6|466.1|455.7|228
1693206000000|2023-08-28 07:00:00|466.3|455.9|466.35|455.95|466.55|456.15|466.09|455.69|177
1693206300000|2023-08-28 07:05:00|466.33|455.93|466.93|456.53|467.28|456.88|466.2|455.8|174
1693206600000|2023-08-28 07:10:00|466.92|456.52|465.53|455.13|466.92|456.52|465.34|454.94|258
1693206900000|2023-08-28 07:15:00|465.57|455.17|465.32|454.92|465.57|455.17|465.05|454.65|211
1693207200000|2023-08-28 07:20:00|465.37|454.97|464.79|454.39|465.41|455.01|464.7|454.3|300
1693207500000|2023-08-28 07:25:00|464.82|454.42|464.7|454.3|465.23|454.83|464.35|453.95|249
1693207800000|2023-08-28 07:30:00|464.69|454.29|464.95|454.55|465.15|454.75|464.45|454.05|223
1693208100000|2023-08-28 07:35:00|465.05|454.65|464.82|454.42|465.05|454.65|464.43|454.03|277
1693208400000|2023-08-28 07:40:00|464.8|454.4|464.83|454.43|465|454.6|464.13|453.73|354
1693208700000|2023-08-28 07:45:00|464.79|454.39|465.74|455.34|465.8|455.4|464.29|453.89|369
1693209000000|2023-08-28 07:50:00|465.78|455.38|466.07|455.67|466.2|455.8|465.55|455.15|282
1693209300000|2023-08-28 07:55:00|466.02|455.62|465.94|455.54|466.15|455.75|465.53|455.13|289
1693209600000|2023-08-28 08:00:00|465.97|455.57|466.35|455.95|466.67|456.27|465.68|455.28|369
1693209900000|2023-08-28 08:05:00|466.45|456.05|465.16|454.76|466.45|456.05|465|454.6|305
1693210200000|2023-08-28 08:10:00|465.15|454.75|465.1|454.7|465.75|455.35|465.05|454.65|225
1693210500000|2023-08-28 08:15:00|465.23|454.83|464.92|454.52|465.35|454.95|464.65|454.25|208
1693210800000|2023-08-28 08:20:00|464.96|454.56|465.6|455.2|465.83|455.43|464.76|454.36|246
1693211100000|2023-08-28 08:25:00|465.83|455.43|464.74|454.34|465.83|455.43|464.7|454.3|186
1693211400000|2023-08-28 08:30:00|464.77|454.37|464.42|454.02|464.95|454.55|464.25|453.85|226
1693211700000|2023-08-28 08:35:00|464.33|453.93|464.53|454.13|464.99|454.59|464.2|453.8|286
1693212000000|2023-08-28 08:40:00|464.72|454.32|465.5|455.1|465.8|455.4|464.45|454.05|330
1693212300000|2023-08-28 08:45:00|465.61|455.21|465.69|455.29|466.35|455.95|465.35|454.95|291
1693212600000|2023-08-28 08:50:00|465.65|455.25|465.16|454.76|465.95|455.55|464.95|454.55|163
1693212900000|2023-08-28 08:55:00|465.05|454.65|465.52|455.12|465.65|455.25|464.95|454.55|131
1693213200000|2023-08-28 09:00:00|465.53|455.13|465.34|454.94|465.95|455.55|465.25|454.85|205
1693213500000|2023-08-28 09:05:00|465.3|454.9|465.17|454.77|466.03|455.63|465.09|454.69|248
1693213800000|2023-08-28 09:10:00|465.27|454.87|464.27|453.87|465.27|454.87|464.25|453.85|141
1693214100000|2023-08-28 09:15:00|464.35|453.95|463.98|453.58|464.45|454.05|461.59|451.19|487
1693214400000|2023-08-28 09:20:00|464.01|453.61|464.25|453.85|464.83|454.43|463.64|453.24|627
1693214700000|2023-08-28 09:25:00|464.33|453.93|464.98|454.58|465.13|454.73|464.15|453.75|448
1693215000000|2023-08-28 09:30:00|464.97|454.57|464.68|454.28|465.38|454.98|464.15|453.75|492
1693215300000|2023-08-28 09:35:00|464.67|454.27|463.42|453.02|464.78|454.38|463.3|452.9|382
1693215600000|2023-08-28 09:40:00|463.41|453.01|463.53|453.13|464.02|453.62|463.15|452.75|360
1693215900000|2023-08-28 09:45:00|463.54|453.14|462.82|452.42|463.69|453.29|462.82|452.42|352
1693216200000|2023-08-28 09:50:00|462.86|452.46|463.24|452.84|463.44|453.04|462.8|452.4|258
1693216500000|2023-08-28 09:55:00|463.34|452.94|463.97|453.57|464.05|453.65|463.3|452.9|191
1693216800000|2023-08-28 10:00:00|463.95|453.55|464.28|453.88|464.7|454.3|463.68|453.28|267
1693217100000|2023-08-28 10:05:00|464.33|453.93|464.18|453.78|464.69|454.29|463.55|453.15|281
1693217400000|2023-08-28 10:10:00|464.21|453.81|464.31|453.91|464.63|454.23|463.85|453.45|235
1693217700000|2023-08-28 10:15:00|464.25|453.85|464.42|454.02|464.65|454.25|464.15|453.75|148
1693218000000|2023-08-28 10:20:00|464.46|454.06|464.67|454.27|464.95|454.55|464.42|454.02|210
1693218300000|2023-08-28 10:25:00|464.68|454.28|464.77|454.37|464.95|454.55|464.4|454|143
1693218600000|2023-08-28 10:30:00|464.76|454.36|465.22|454.82|465.45|455.05|464.65|454.25|119
1693218900000|2023-08-28 10:35:00|465.27|454.87|465.54|455.14|465.65|455.25|465|454.6|163
1693219200000|2023-08-28 10:40:00|465.58|455.18|465.5|455.1|465.95|455.55|465.35|454.95|179
1693219500000|2023-08-28 10:45:00|465.54|455.14|465.87|455.47|466.05|455.65|465.45|455.05|151
1693219800000|2023-08-28 10:50:00|465.91|455.51|466.69|456.29|466.92|456.52|465.9|455.5|188
1693220100000|2023-08-28 10:55:00|466.68|456.28|467.03|456.63|467.15|456.75|466.65|456.25|167
1693220400000|2023-08-28 11:00:00|466.94|456.54|467.14|456.74|467.4|457|466.88|456.48|234
1693220700000|2023-08-28 11:05:00|467.15|456.75|467.1|456.7|467.42|457.02|466.95|456.55|176
1693221000000|2023-08-28 11:10:00|467.18|456.78|467.25|456.85|467.5|457.1|467|456.6|152
1693221300000|2023-08-28 11:15:00|467.24|456.84|467.6|457.2|467.6|457.2|467.1|456.7|179
1693221600000|2023-08-28 11:20:00|467.44|457.04|467.3|456.9|467.58|457.18|467.05|456.65|129
1693221900000|2023-08-28 11:25:00|467.25|456.85|466.99|456.59|467.3|456.9|466.7|456.3|136
1693222200000|2023-08-28 11:30:00|466.85|456.45|467.45|457.05|467.66|457.26|466.7|456.3|278
1693222500000|2023-08-28 11:35:00|467.49|457.09|467.29|456.89|467.5|457.1|467.05|456.65|135
1693222800000|2023-08-28 11:40:00|467.5|457.1|467.79|457.39|467.9|457.5|467.28|456.88|161
1693223100000|2023-08-28 11:45:00|467.58|457.18|467.9|457.5|468.33|457.93|467.45|457.05|176
1693223400000|2023-08-28 11:50:00|467.87|457.47|468.39|457.99|468.4|458|467.33|456.93|405
1693223700000|2023-08-28 11:55:00|468.35|457.95|468.47|458.07|468.55|458.15|467.9|457.5|217
1693224000000|2023-08-28 12:00:00|468.49|458.09|469.24|458.84|469.46|459.06|468.46|458.06|286
1693224300000|2023-08-28 12:05:00|469.08|458.68|470.53|460.13|471.12|460.72|468.9|458.5|487
1693224600000|2023-08-28 12:10:00|470.54|460.14|472.12|461.72|472.35|461.95|470.48|460.08|594
1693224900000|2023-08-28 12:15:00|472.1|461.7|472.44|462.04|473.09|462.69|472.09|461.69|503
1693225200000|2023-08-28 12:20:00|472.52|462.12|473.54|463.14|473.73|463.33|471.89|461.49|482
1693225500000|2023-08-28 12:25:00|473.53|463.13|476.3|465.9|476.9|466.5|473.35|462.95|876
1693225800000|2023-08-28 12:30:00|476.33|465.93|477.58|467.18|477.73|467.33|475.91|465.51|757
1693226100000|2023-08-28 12:35:00|477.66|467.26|475.48|465.08|478.59|468.19|475.1|464.7|734
1693226400000|2023-08-28 12:40:00|475.57|465.17|474.4|464|476.06|465.66|474.15|463.75|661
1693226700000|2023-08-28 12:45:00|474.32|463.92|475.37|464.97|475.48|465.08|474.05|463.65|596
1693227000000|2023-08-28 12:50:00|475.38|464.98|475.75|465.35|476.83|466.43|475.2|464.8|508
1693227300000|2023-08-28 12:55:00|475.8|465.4|475.75|465.35|476.22|465.82|475.4|465|422
1693227600000|2023-08-28 13:00:00|475.7|465.3|474.8|464.4|476.03|465.63|474.56|464.16|440
1693227900000|2023-08-28 13:05:00|474.83|464.43|474.45|464.05|474.95|464.55|473.95|463.55|270
1693228200000|2023-08-28 13:10:00|474.55|464.15|474.02|463.62|474.8|464.4|473.6|463.2|390
1693228500000|2023-08-28 13:15:00|474.01|463.61|474.08|463.68|474.55|464.15|473.8|463.4|280
1693228800000|2023-08-28 13:20:00|474.05|463.65|474.39|463.99|474.6|464.2|474.05|463.65|304
1693229100000|2023-08-28 13:25:00|474.42|464.02|474.55|464.15|474.65|464.25|474.24|463.84|252
1693229400000|2023-08-28 13:30:00|474.6|464.2|476.42|466.02|476.5|466.1|474.41|464.01|527
1693229700000|2023-08-28 13:35:00|476.39|465.99|475.98|465.58|476.73|466.33|475.6|465.2|413
1693230000000|2023-08-28 13:40:00|476|465.6|476.16|465.76|476.4|466|475.81|465.41|315
1693230300000|2023-08-28 13:45:00|476.13|465.73|475.4|465|476.5|466.1|475.29|464.89|383
1693230600000|2023-08-28 13:50:00|475.34|464.94|475.09|464.69|475.72|465.32|474.43|464.03|510
1693230900000|2023-08-28 13:55:00|475.08|464.68|474.54|464.14|475.4|465|474.1|463.7|492
1693231200000|2023-08-28 14:00:00|474.68|464.28|475.01|464.61|475.35|464.95|473.75|463.35|491
1693231500000|2023-08-28 14:05:00|475.03|464.63|476.17|465.77|476.3|465.9|475.03|464.63|436
1693231800000|2023-08-28 14:10:00|476.16|465.76|476.24|465.84|476.65|466.25|475.78|465.38|402
1693232100000|2023-08-28 14:15:00|476.31|465.91|475.14|464.74|476.69|466.29|475.07|464.67|396
1693232400000|2023-08-28 14:20:00|475.15|464.75|476.25|465.85|476.28|465.88|475.06|464.66|333
1693232700000|2023-08-28 14:25:00|476.27|465.87|476.28|465.88|476.45|466.05|475.81|465.41|280
1693233000000|2023-08-28 14:30:00|476.25|465.85|476.8|466.4|477.1|466.7|476.25|465.85|169
1693233300000|2023-08-28 14:35:00|476.65|466.25|475.9|465.5|476.95|466.55|475.7|465.3|385
1693233600000|2023-08-28 14:40:00|475.75|465.35|475.95|465.55|476.65|466.25|475.65|465.25|355
1693233900000|2023-08-28 14:45:00|475.98|465.58|476.52|466.12|476.59|466.19|475.8|465.4|365
1693234200000|2023-08-28 14:50:00|476.45|466.05|476.08|465.68|476.89|466.49|475.85|465.45|454
1693234500000|2023-08-28 14:55:00|476.1|465.7|476.7|466.3|477.05|466.65|475.73|465.33|320
1693234800000|2023-08-28 15:00:00|476.69|466.29|476.62|466.22|477.12|466.72|476.11|465.71|440
1693235100000|2023-08-28 15:05:00|476.57|466.17|476.04|465.64|476.57|466.17|475.97|465.57|319
1693235400000|2023-08-28 15:10:00|476.09|465.69|475.92|465.52|476.42|466.02|475.54|465.14|384
1693235700000|2023-08-28 15:15:00|475.69|465.29|475.19|464.79|476.01|465.61|474.93|464.53|334
1693236000000|2023-08-28 15:20:00|475.22|464.82|476.13|465.73|476.51|466.11|475.12|464.72|368
1693236300000|2023-08-28 15:25:00|476.12|465.72|475.84|465.44|476.35|465.95|475.74|465.34|404
1693236600000|2023-08-28 15:30:00|475.82|465.42|475.68|465.28|476.04|465.64|475.4|465|458
1693236900000|2023-08-28 15:35:00|475.71|465.31|476.85|466.45|476.87|466.47|475.48|465.08|365
1693237200000|2023-08-28 15:40:00|476.87|466.47|475.27|464.87|477.31|466.91|474.86|464.46|437
1693237500000|2023-08-28 15:45:00|475.31|464.91|474.11|463.71|475.31|464.91|473.85|463.45|392
1693237800000|2023-08-28 15:50:00|474.07|463.67|473.65|463.25|474.07|463.67|472.92|462.52|538
1693238100000|2023-08-28 15:55:00|473.63|463.23|474.1|463.7|474.19|463.79|473.29|462.89|382
1693238400000|2023-08-28 16:00:00|474.12|463.72|474.06|463.66|474.18|463.78|473.36|462.96|414
1693238700000|2023-08-28 16:05:00|474.09|463.69|474.13|463.73|474.35|463.95|473.48|463.08|334
1693239000000|2023-08-28 16:10:00|474.15|463.75|474.5|464.1|474.81|464.41|474.1|463.7|294
1693239300000|2023-08-28 16:15:00|474.43|464.03|473.49|463.09|474.55|464.15|473.26|462.86|242
1693239600000|2023-08-28 16:20:00|473.5|463.1|473.4|463|473.53|463.13|472.5|462.1|304
1693239900000|2023-08-28 16:25:00|473.39|462.99|472.97|462.57|473.45|463.05|472.86|462.46|193
1693240200000|2023-08-28 16:30:00|473.02|462.62|472.49|462.09|473.14|462.74|472.02|461.62|212
1693240500000|2023-08-28 16:35:00|472.52|462.12|473.28|462.88|473.35|462.95|472.31|461.91|386
1693240800000|2023-08-28 16:40:00|473.31|462.91|473.99|463.59|474.25|463.85|473.31|462.91|323
1693241100000|2023-08-28 16:45:00|474.01|463.61|474.18|463.78|474.55|464.15|473.85|463.45|211
1693241400000|2023-08-28 16:50:00|474.23|463.83|474.25|463.85|474.7|464.3|473.95|463.55|269
1693241700000|2023-08-28 16:55:00|474.29|463.89|474.08|463.68|474.45|464.05|473.9|463.5|188
1693242000000|2023-08-28 17:00:00|474.07|463.67|474.77|464.37|474.98|464.58|474.04|463.64|259
1693242300000|2023-08-28 17:05:00|474.81|464.41|475.19|464.79|475.57|465.17|474.75|464.35|471
1693242600000|2023-08-28 17:10:00|475.18|464.78|474.65|464.25|475.36|464.96|474.55|464.15|312
1693242900000|2023-08-28 17:15:00|474.64|464.24|473.91|463.51|474.81|464.41|473.61|463.21|341
1693243200000|2023-08-28 17:20:00|473.93|463.53|473.46|463.06|474.41|464.01|473.36|462.96|316
1693243500000|2023-08-28 17:25:00|473.47|463.07|473.15|462.75|473.55|463.15|472.94|462.54|320
1693243800000|2023-08-28 17:30:00|473.14|462.74|473.16|462.76|473.42|463.02|472.95|462.55|160
1693244100000|2023-08-28 17:35:00|473.14|462.74|473.06|462.66|473.61|463.21|472.94|462.54|296
1693244400000|2023-08-28 17:40:00|473.05|462.65|472.68|462.28|473.3|462.9|472.64|462.24|148
1693244700000|2023-08-28 17:45:00|472.69|462.29|473.32|462.92|473.57|463.17|472.68|462.28|342
1693245000000|2023-08-28 17:50:00|473.35|462.95|473.37|462.97|473.47|463.07|473.03|462.63|297
1693245300000|2023-08-28 17:55:00|473.38|462.98|473|462.6|473.52|463.12|472.9|462.5|323
1693245600000|2023-08-28 18:00:00|473.01|462.61|472.15|461.75|473.34|462.94|472.06|461.66|284
1693245900000|2023-08-28 18:05:00|472.23|461.83|472.49|462.09|472.58|462.18|471.6|461.2|418
1693246200000|2023-08-28 18:10:00|472.42|462.02|472.82|462.42|473.05|462.65|472.14|461.74|260
1693246500000|2023-08-28 18:15:00|472.91|462.51|472.47|462.07|472.91|462.51|471.8|461.4|292
1693246800000|2023-08-28 18:20:00|472.53|462.13|473.38|462.98|473.63|463.23|472.48|462.08|243
1693247100000|2023-08-28 18:25:00|473.4|463|473.35|462.95|473.45|463.05|472.82|462.42|255
1693247400000|2023-08-28 18:30:00|473.32|462.92|473.17|462.77|473.49|463.09|473.08|462.68|269
1693247700000|2023-08-28 18:35:00|473.18|462.78|473.08|462.68|473.59|463.19|472.9|462.5|346
1693248000000|2023-08-28 18:40:00|473.09|462.69|473.69|463.29|473.86|463.46|473.09|462.69|286
1693248300000|2023-08-28 18:45:00|473.68|463.28|473.45|463.05|473.75|463.35|473.08|462.68|328
1693248600000|2023-08-28 18:50:00|473.39|462.99|474.06|463.66|474.07|463.67|473.35|462.95|157
1693248900000|2023-08-28 18:55:00|474.05|463.65|474.8|464.4|474.89|464.49|473.79|463.39|236
1693249200000|2023-08-28 19:00:00|474.85|464.45|475.5|465.1|475.66|465.26|474.68|464.28|261
1693249500000|2023-08-28 19:05:00|475.53|465.13|475.92|465.52|475.92|465.52|475.35|464.95|315
1693249800000|2023-08-28 19:10:00|475.83|465.43|475.95|465.55|476.05|465.65|475.69|465.29|212
1693250100000|2023-08-28 19:15:00|475.94|465.54|474.16|463.76|475.97|465.57|474.16|463.76|365
1693250400000|2023-08-28 19:20:00|474.2|463.8|470.32|459.92|474.24|463.84|469.85|459.45|847
1693250700000|2023-08-28 19:25:00|470.3|459.9|472.53|462.13|473.13|462.73|470.3|459.9|760
1693251000000|2023-08-28 19:30:00|472.43|462.03|473.4|463|473.8|463.4|472.36|461.96|559
1693251300000|2023-08-28 19:35:00|473.44|463.04|473.58|463.18|473.73|463.33|472.99|462.59|440
1693251600000|2023-08-28 19:40:00|473.69|463.29|473.05|462.65|473.88|463.48|472.75|462.35|424
1693251900000|2023-08-28 19:45:00|473.09|462.69|473.25|462.85|474.22|463.82|473.09|462.69|384
1693252200000|2023-08-28 19:50:00|473.28|462.88|473.34|462.94|473.58|463.18|472.59|462.19|453
1693252500000|2023-08-28 19:55:00|473.28|462.88|473.71|463.31|473.86|463.46|473.15|462.75|385
1693252800000|2023-08-28 20:00:00|473.63|463.23|473.85|463.45|474.08|463.68|473.31|462.91|362
1693253100000|2023-08-28 20:05:00|473.84|463.44|473.03|462.63|473.87|463.47|472.73|462.33|280
1693253400000|2023-08-28 20:10:00|473.08|462.68|472.74|462.34|473.23|462.83|472.29|461.89|327
1693253700000|2023-08-28 20:15:00|472.73|462.33|473.36|462.96|473.37|462.97|472.55|462.15|238
1693254000000|2023-08-28 20:20:00|473.3|462.9|474.02|463.62|474.05|463.65|473.29|462.89|236
1693254300000|2023-08-28 20:25:00|474|463.6|474.14|463.74|474.26|463.86|473.79|463.39|195
1693254600000|2023-08-28 20:30:00|474.15|463.75|473.89|463.49|474.41|464.01|473.67|463.27|266
1693254900000|2023-08-28 20:35:00|473.88|463.48|473.39|462.99|473.92|463.52|473.37|462.97|164
1693255200000|2023-08-28 20:40:00|473.45|463.05|472.78|462.38|473.45|463.05|472.61|462.21|175
1693255500000|2023-08-28 20:45:00|472.76|462.36|472.49|462.09|472.76|462.36|472.23|461.83|143
1693255800000|2023-08-28 20:50:00|472.46|462.06|472.38|461.98|472.66|462.26|472.2|461.8|186
1693256100000|2023-08-28 20:55:00|472.37|461.97|472.12|461.72|472.45|462.05|472|461.6|136
1693256400000|2023-08-28 21:00:00|472.1|461.7|471.65|461.25|472.23|461.83|471.65|461.25|95
1693256700000|2023-08-28 21:05:00|471.66|461.26|471.21|460.81|471.67|461.27|471.18|460.78|133
1693257000000|2023-08-28 21:10:00|471.27|460.87|471.41|461.01|471.46|461.06|471.06|460.66|84
1693257300000|2023-08-28 21:15:00|471.4|461|471.87|461.47|471.91|461.51|471.32|460.92|103
1693257600000|2023-08-28 21:20:00|471.85|461.45|472.03|461.63|472.09|461.69|471.85|461.45|99
1693257900000|2023-08-28 21:25:00|472|461.6|472.16|461.76|472.19|461.79|471.88|461.48|84
1693258200000|2023-08-28 21:30:00|472.14|461.74|472.22|461.82|472.33|461.93|472.14|461.74|163
1693258500000|2023-08-28 21:35:00|472.25|461.85|472.1|461.7|472.25|461.85|472.02|461.62|507
1693258800000|2023-08-28 21:40:00|472.13|461.73|471.33|460.93|472.15|461.75|471.31|460.91|421
1693259100000|2023-08-28 21:45:00|471.31|460.91|471.18|460.78|471.42|461.02|471.15|460.75|53
1693259400000|2023-08-28 21:50:00|471.19|460.79|471.24|460.84|471.25|460.85|470.85|460.45|75
1693259700000|2023-08-28 21:55:00|471.25|460.85|471.52|461.12|471.75|461.35|471.25|460.85|62
1693260000000|2023-08-28 22:00:00|471.63|461.23|471.29|460.89|471.63|461.23|471.1|460.7|177
1693260300000|2023-08-28 22:05:00|471.26|460.86|471.62|461.22|471.81|461.41|471.02|460.62|185
1693260600000|2023-08-28 22:10:00|471.63|461.23|472.1|461.7|472.3|461.9|471.6|461.2|103
1693260900000|2023-08-28 22:15:00|472.15|461.75|473.24|462.84|473.39|462.99|472.1|461.7|162
1693261200000|2023-08-28 22:20:00|473.28|462.88|473.15|462.75|473.55|463.15|473.1|462.7|261
1693261500000|2023-08-28 22:25:00|473.33|462.93|473.34|462.94|473.59|463.19|473.05|462.65|169
1693261800000|2023-08-28 22:30:00|473.3|462.9|473.21|462.81|473.55|463.15|472.75|462.35|258
1693262100000|2023-08-28 22:35:00|473.23|462.83|473.18|462.78|473.46|463.06|472.7|462.3|249
1693262400000|2023-08-28 22:40:00|473.17|462.77|472.95|462.55|473.33|462.93|472.75|462.35|236
1693262700000|2023-08-28 22:45:00|472.97|462.57|472.74|462.34|473.06|462.66|472.6|462.2|129
1693263000000|2023-08-28 22:50:00|472.73|462.33|472.63|462.23|473.05|462.65|472.55|462.15|169
1693263300000|2023-08-28 22:55:00|472.62|462.22|472.9|462.5|473.03|462.63|472.58|462.18|148
1693263600000|2023-08-28 23:00:00|472.88|462.48|472.74|462.34|472.95|462.55|472.63|462.23|87
1693263900000|2023-08-28 23:05:00|472.75|462.35|472.54|462.14|472.97|462.57|472.45|462.05|102
1693264200000|2023-08-28 23:10:00|472.59|462.19|472.37|461.97|472.61|462.21|472.11|461.71|169
1693264500000|2023-08-28 23:15:00|472.39|461.99|473.64|463.24|473.83|463.43|472.27|461.87|334
1693264800000|2023-08-28 23:20:00|473.6|463.2|474.53|464.13|474.53|464.13|473.35|462.95|371
1693265100000|2023-08-28 23:25:00|474.24|463.84|473.77|463.37|474.7|464.3|473.68|463.28|425
1693265400000|2023-08-28 23:30:00|473.8|463.4|473.31|462.91|474.05|463.65|473.15|462.75|337
1693265700000|2023-08-28 23:35:00|473.3|462.9|473|462.6|473.4|463|472.81|462.41|307
1693266000000|2023-08-28 23:40:00|473.02|462.62|472.78|462.38|473.12|462.72|472.39|461.99|272
1693266300000|2023-08-28 23:45:00|472.79|462.39|472.24|461.84|472.9|462.5|472.2|461.8|142
1693266600000|2023-08-28 23:50:00|472.39|461.99|472.49|462.09|472.55|462.15|472.13|461.73|167
1693266900000|2023-08-28 23:55:00|472.47|462.07|472.22|461.82|472.54|462.14|472.16|461.76|163
1693267200000|2023-08-29 00:00:00|472.21|461.81|472.5|462.1|472.75|462.35|472.1|461.7|260
1693267500000|2023-08-29 00:05:00|472.45|462.05|473.02|462.62|473.3|462.9|472.4|462|201
1693267800000|2023-08-29 00:10:00|473|462.6|472.81|462.41|473.41|463.01|472.6|462.2|234
1693268100000|2023-08-29 00:15:00|472.72|462.32|472.91|462.51|473.15|462.75|472.65|462.25|201
1693268400000|2023-08-29 00:20:00|472.95|462.55|472.69|462.29|473.55|463.15|472.65|462.25|228
1693268700000|2023-08-29 00:25:00|472.67|462.27|471.97|461.57|472.69|462.29|471.7|461.3|212
1693269000000|2023-08-29 00:30:00|471.92|461.52|472.2|461.8|472.95|462.55|471.92|461.52|250
1693269300000|2023-08-29 00:35:00|472.23|461.83|471.74|461.34|472.5|462.1|471.63|461.23|262
1693269600000|2023-08-29 00:40:00|471.69|461.29|472.63|462.23|472.83|462.43|471.67|461.27|219
1693269900000|2023-08-29 00:45:00|472.73|462.33|473.16|462.76|473.6|463.2|472.19|461.79|376
1693270200000|2023-08-29 00:50:00|473.2|462.8|474.09|463.69|474.09|463.69|473.12|462.72|255
1693270500000|2023-08-29 00:55:00|474.05|463.65|473.87|463.47|474.26|463.86|473.8|463.4|179
1693270800000|2023-08-29 01:00:00|473.88|463.48|473.09|462.69|474.28|463.88|473|462.6|250
1693271100000|2023-08-29 01:05:00|473.22|462.82|472.93|462.53|473.35|462.95|472.7|462.3|219
1693271400000|2023-08-29 01:10:00|472.94|462.54|473.3|462.9|473.48|463.08|472.65|462.25|227
1693271700000|2023-08-29 01:15:00|473.32|462.92|475.6|465.2|476.26|465.86|473.25|462.85|557
1693272000000|2023-08-29 01:20:00|475.58|465.18|474.72|464.32|476.2|465.8|474.63|464.23|484
1693272300000|2023-08-29 01:25:00|474.74|464.34|473.88|463.48|474.77|464.37|473.83|463.43|336
1693272600000|2023-08-29 01:30:00|473.9|463.5|475.1|464.7|475.3|464.9|473.8|463.4|316
1693272900000|2023-08-29 01:35:00|475.13|464.73|474.82|464.42|475.6|465.2|474.5|464.1|253
1693273200000|2023-08-29 01:40:00|474.81|464.41|474.88|464.48|475.4|465|474.35|463.95|279
1693273500000|2023-08-29 01:45:00|474.79|464.39|473.65|463.25|475.15|464.75|473.5|463.1|304
1693273800000|2023-08-29 01:50:00|473.69|463.29|472.75|462.35|473.89|463.49|472.62|462.22|335
1693274100000|2023-08-29 01:55:00|472.69|462.29|472.53|462.13|473.05|462.65|472.4|462|208
1693274400000|2023-08-29 02:00:00|472.58|462.18|472.11|461.71|473.05|462.65|472|461.6|247
1693274700000|2023-08-29 02:05:00|472.1|461.7|471.77|461.37|472.4|462|471.45|461.05|313
1693275000000|2023-08-29 02:10:00|471.76|461.36|471.81|461.41|471.97|461.57|471.48|461.08|321
1693275300000|2023-08-29 02:15:00|471.78|461.38|471.61|461.21|472.07|461.67|471.45|461.05|267
1693275600000|2023-08-29 02:20:00|471.7|461.3|471.55|461.15|471.93|461.53|471.38|460.98|192
1693275900000|2023-08-29 02:25:00|471.64|461.24|471.3|460.9|471.79|461.39|471.1|460.7|247
1693276200000|2023-08-29 02:30:00|471.34|460.94|471.11|460.71|471.83|461.43|471|460.6|268
1693276500000|2023-08-29 02:35:00|471.12|460.72|470.91|460.51|471.12|460.72|470.9|460.5|124
1693276800000|2023-08-29 02:40:00|470.9|460.5|471.14|460.74|471.2|460.8|470.69|460.29|136
1693277100000|2023-08-29 02:45:00|471.16|460.76|470.65|460.25|471.16|460.76|470.55|460.15|140
1693277400000|2023-08-29 02:50:00|470.58|460.18|470.57|460.17|470.95|460.55|470.48|460.08|195
1693277700000|2023-08-29 02:55:00|470.56|460.16|470.87|460.47|470.92|460.52|470.35|459.95|240
1693278000000|2023-08-29 03:00:00|470.88|460.48|470.79|460.39|471.18|460.78|470.67|460.27|243
1693278300000|2023-08-29 03:05:00|470.69|460.29|469.83|459.43|470.72|460.32|469.66|459.26|275
1693278600000|2023-08-29 03:10:00|469.92|459.52|469.31|458.91|470.34|459.94|468.84|458.44|281
1693278900000|2023-08-29 03:15:00|469.33|458.93|469.64|459.24|470.31|459.91|469.25|458.85|255
1693279200000|2023-08-29 03:20:00|469.66|459.26|469.5|459.1|469.81|459.41|469.15|458.75|247
1693279500000|2023-08-29 03:25:00|469.45|459.05|468.92|458.52|469.67|459.27|468.62|458.22|235
1693279800000|2023-08-29 03:30:00|468.88|458.48|469.76|459.36|469.81|459.41|468.85|458.45|200
1693280100000|2023-08-29 03:35:00|469.77|459.37|469.32|458.92|469.77|459.37|468.83|458.43|301
1693280400000|2023-08-29 03:40:00|469.3|458.9|470.16|459.76|470.35|459.95|469.26|458.86|181
1693280700000|2023-08-29 03:45:00|470.15|459.75|470.46|460.06|471.13|460.73|470.15|459.75|208
1693281000000|2023-08-29 03:50:00|470.44|460.04|470.8|460.4|470.94|460.54|470.37|459.97|189
1693281300000|2023-08-29 03:55:00|470.88|460.48|470.31|459.91|470.95|460.55|470.28|459.88|99
1693281600000|2023-08-29 04:00:00|470.27|459.87|470.13|459.73|470.49|460.09|470.12|459.72|98
1693281900000|2023-08-29 04:05:00|470.14|459.74|469.98|459.58|470.31|459.91|469.8|459.4|111
1693282200000|2023-08-29 04:10:00|470.04|459.64|469.92|459.52|470.08|459.68|469.55|459.15|177
1693282500000|2023-08-29 04:15:00|469.91|459.51|470.19|459.79|470.4|460|469.91|459.51|126
1693282800000|2023-08-29 04:20:00|470.15|459.75|470.36|459.96|470.4|460|469.92|459.52|88
1693283100000|2023-08-29 04:25:00|470.35|459.95|470.56|460.16|470.72|460.32|470.34|459.94|61
1693283400000|2023-08-29 04:30:00|470.58|460.18|470.51|460.11|470.65|460.25|470.3|459.9|80
1693283700000|2023-08-29 04:35:00|470.67|460.27|470.2|459.8|470.67|460.27|470.15|459.75|93
1693284000000|2023-08-29 04:40:00|470.18|459.78|469.8|459.4|470.24|459.84|469.53|459.13|155
1693284300000|2023-08-29 04:45:00|469.82|459.42|469.46|459.06|469.96|459.56|469.41|459.01|119
1693284600000|2023-08-29 04:50:00|469.45|459.05|469.72|459.32|469.76|459.36|469.25|458.85|103
1693284900000|2023-08-29 04:55:00|469.73|459.33|469.7|459.3|469.86|459.46|469.2|458.8|151
1693285200000|2023-08-29 05:00:00|469.72|459.32|469.19|458.79|469.75|459.35|468.85|458.45|156
1693285500000|2023-08-29 05:05:00|469.05|458.65|469.59|459.19|469.6|459.2|469.05|458.65|133
1693285800000|2023-08-29 05:10:00|469.44|459.04|469.21|458.81|469.61|459.21|469.08|458.68|197
1693286100000|2023-08-29 05:15:00|469.2|458.8|469.46|459.06|469.48|459.08|468.85|458.45|159
1693286400000|2023-08-29 05:20:00|469.44|459.04|469.55|459.15|469.94|459.54|469.43|459.03|201
1693286700000|2023-08-29 05:25:00|469.54|459.14|469.59|459.19|469.76|459.36|469.44|459.04|181
1693287000000|2023-08-29 05:30:00|469.61|459.21|469.13|458.73|469.61|459.21|468.95|458.55|141
1693287300000|2023-08-29 05:35:00|469.14|458.74|469.34|458.94|469.49|459.09|468.92|458.52|139
1693287600000|2023-08-29 05:40:00|469.33|458.93|469.59|459.19|469.68|459.28|469.33|458.93|125
1693287900000|2023-08-29 05:45:00|469.6|459.2|469.54|459.14|470.07|459.67|469.51|459.11|164
1693288200000|2023-08-29 05:50:00|469.57|459.17|469.97|459.57|469.99|459.59|469.38|458.98|162
1693288500000|2023-08-29 05:55:00|469.95|459.55|469.27|458.87|469.96|459.56|469.11|458.71|147
1693288800000|2023-08-29 06:00:00|469.26|458.86|468.66|458.26|469.28|458.88|468.46|458.06|141
1693289100000|2023-08-29 06:05:00|468.68|458.28|468.59|458.19|469.19|458.79|468.54|458.14|156
1693289400000|2023-08-29 06:10:00|468.61|458.21|468.05|457.65|468.61|458.21|467.9|457.5|132
1693289700000|2023-08-29 06:15:00|468.06|457.66|468.24|457.84|468.33|457.93|467.47|457.07|153
1693290000000|2023-08-29 06:20:00|468.25|457.85|468.02|457.62|468.25|457.85|467.92|457.52|107
1693290300000|2023-08-29 06:25:00|468.01|457.61|467.54|457.14|468.02|457.62|467.26|456.86|111
1693290600000|2023-08-29 06:30:00|467.55|457.15|466.77|456.37|467.68|457.28|466.35|455.95|271
1693290900000|2023-08-29 06:35:00|466.79|456.39|467.32|456.92|467.95|457.55|466.36|455.96|164
1693291200000|2023-08-29 06:40:00|467.49|457.09|467|456.6|467.49|457.09|466.38|455.98|184
1693291500000|2023-08-29 06:45:00|466.83|456.43|467.25|456.85|467.27|456.87|466.69|456.29|145
1693291800000|2023-08-29 06:50:00|467.22|456.82|467.04|456.64|467.32|456.92|466.54|456.14|242
1693292100000|2023-08-29 06:55:00|467.08|456.68|466.49|456.09|467.18|456.78|466.35|455.95|195
1693292400000|2023-08-29 07:00:00|466.54|456.14|466.04|455.64|466.78|456.38|465.98|455.58|291
1693292700000|2023-08-29 07:05:00|466.06|455.66|466.59|456.19|466.91|456.51|466.06|455.66|224
1693293000000|2023-08-29 07:10:00|466.57|456.17|466.14|455.74|466.65|456.25|466.1|455.7|155
1693293300000|2023-08-29 07:15:00|466.04|455.64|466.46|456.06|466.9|456.5|466.02|455.62|166
1693293600000|2023-08-29 07:20:00|466.47|456.07|466.19|455.79|466.89|456.49|466.19|455.79|202
1693293900000|2023-08-29 07:25:00|466.22|455.82|467.47|457.07|467.65|457.25|466.03|455.63|241
1693294200000|2023-08-29 07:30:00|467.48|457.08|467.48|457.08|467.53|457.13|466.64|456.24|241
1693294500000|2023-08-29 07:35:00|467.47|457.07|467.05|456.65|467.95|457.55|467.05|456.65|286
1693294800000|2023-08-29 07:40:00|467.06|456.66|466.96|456.56|467.11|456.71|466.48|456.08|224
1693295100000|2023-08-29 07:45:00|466.95|456.55|466.79|456.39|466.95|456.55|466.5|456.1|151
1693295400000|2023-08-29 07:50:00|466.8|456.4|466.65|456.25|466.91|456.51|466.45|456.05|123
1693295700000|2023-08-29 07:55:00|466.58|456.18|466.49|456.09|467.04|456.64|466.3|455.9|158
1693296000000|2023-08-29 08:00:00|466.56|456.16|466.58|456.18|466.78|456.38|466.41|456.01|237
1693296300000|2023-08-29 08:05:00|466.57|456.17|466.48|456.08|466.68|456.28|466.23|455.83|260
1693296600000|2023-08-29 08:10:00|466.55|456.15|466.37|455.97|466.82|456.42|466.18|455.78|202
1693296900000|2023-08-29 08:15:00|466.35|455.95|466.79|456.39|466.82|456.42|466.05|455.65|207
1693297200000|2023-08-29 08:20:00|466.78|456.38|466.59|456.19|466.78|456.38|466.2|455.8|178
1693297500000|2023-08-29 08:25:00|466.58|456.18|466.74|456.34|466.78|456.38|466.4|456|177
1693297800000|2023-08-29 08:30:00|466.73|456.33|466.6|456.2|466.78|456.38|466.1|455.7|132
1693298100000|2023-08-29 08:35:00|466.65|456.25|466.74|456.34|466.79|456.39|466.1|455.7|103
1693298400000|2023-08-29 08:40:00|466.73|456.33|466.54|456.14|466.75|456.35|466.41|456.01|96
1693298700000|2023-08-29 08:45:00|466.51|456.11|466.48|456.08|466.98|456.58|466.25|455.85|116
1693299000000|2023-08-29 08:50:00|466.47|456.07|466.15|455.75|466.49|456.09|465.92|455.52|179
1693299300000|2023-08-29 08:55:00|466.13|455.73|466.16|455.76|466.23|455.83|466|455.6|85
1693299600000|2023-08-29 09:00:00|466.17|455.77|466.51|456.11|466.85|456.45|465.99|455.59|214
1693299900000|2023-08-29 09:05:00|466.5|456.1|466.41|456.01|466.51|456.11|465.7|455.3|103
1693300200000|2023-08-29 09:10:00|466.4|456|466.11|455.71|466.43|456.03|465.69|455.29|151
1693300500000|2023-08-29 09:15:00|466.1|455.7|465.94|455.54|466.17|455.77|465.78|455.38|129
1693300800000|2023-08-29 09:20:00|465.93|455.53|466.19|455.79|466.42|456.02|465.7|455.3|116
1693301100000|2023-08-29 09:25:00|466.22|455.82|466.08|455.68|466.22|455.82|465.75|455.35|62
1693301400000|2023-08-29 09:30:00|466.07|455.67|465.76|455.36|466.07|455.67|465.55|455.15|73
1693301700000|2023-08-29 09:35:00|465.75|455.35|465.55|455.15|465.86|455.46|465.3|454.9|110
1693302000000|2023-08-29 09:40:00|465.5|455.1|465.77|455.37|465.98|455.58|465.5|455.1|62
1693302300000|2023-08-29 09:45:00|465.79|455.39|465.71|455.31|465.83|455.43|465.27|454.87|114
1693302600000|2023-08-29 09:50:00|465.7|455.3|465.24|454.84|465.71|455.31|464.84|454.44|75
1693302900000|2023-08-29 09:55:00|465.22|454.82|464.84|454.44|465.26|454.86|464.65|454.25|110
1693303200000|2023-08-29 10:00:00|464.77|454.37|464.77|454.37|464.95|454.55|464.62|454.22|227
1693303500000|2023-08-29 10:05:00|464.81|454.41|464.65|454.25|465.25|454.85|464.6|454.2|149
1693303800000|2023-08-29 10:10:00|464.64|454.24|464.53|454.13|465.01|454.61|464.47|454.07|101
1693304100000|2023-08-29 10:15:00|464.52|454.12|463.57|453.17|464.62|454.22|463.48|453.08|340
1693304400000|2023-08-29 10:20:00|463.66|453.26|463.64|453.24|464.22|453.82|463.42|453.02|345
1693304700000|2023-08-29 10:25:00|463.62|453.22|463.04|452.64|463.65|453.25|462.86|452.46|358
1693305000000|2023-08-29 10:30:00|463.09|452.69|462.65|452.25|463.22|452.82|462.29|451.89|325
1693305300000|2023-08-29 10:35:00|462.66|452.26|462.57|452.17|462.84|452.44|462.32|451.92|302
1693305600000|2023-08-29 10:40:00|462.61|452.21|463.82|453.42|464.1|453.7|462.54|452.14|253
1693305900000|2023-08-29 10:45:00|463.81|453.41|462.54|452.14|463.85|453.45|462.43|452.03|303
1693306200000|2023-08-29 10:50:00|462.52|452.12|462.25|451.85|462.76|452.36|462.18|451.78|240
1693306500000|2023-08-29 10:55:00|462.39|451.99|463.37|452.97|463.5|453.1|462.33|451.93|370
1693306800000|2023-08-29 11:00:00|463.34|452.94|463.68|453.28|463.77|453.37|463.1|452.7|173
1693307100000|2023-08-29 11:05:00|463.62|453.22|464.33|453.93|464.85|454.45|463.57|453.17|287
1693307400000|2023-08-29 11:10:00|464.29|453.89|464.25|453.85|464.65|454.25|464.02|453.62|317
1693307700000|2023-08-29 11:15:00|464.22|453.82|463.84|453.44|464.33|453.93|463.53|453.13|327
1693308000000|2023-08-29 11:20:00|463.83|453.43|464.28|453.88|464.36|453.96|463.55|453.15|300
1693308300000|2023-08-29 11:25:00|464.27|453.87|464.58|454.18|464.79|454.39|463.96|453.56|294
1693308600000|2023-08-29 11:30:00|464.57|454.17|464.41|454.01|464.77|454.37|464.35|453.95|140
1693308900000|2023-08-29 11:35:00|464.4|454|464.41|454.01|464.57|454.17|464.3|453.9|244
1693309200000|2023-08-29 11:40:00|464.39|453.99|463.12|452.72|464.39|453.99|462.89|452.49|347
1693309500000|2023-08-29 11:45:00|463.1|452.7|462.96|452.56|463.41|453.01|462.87|452.47|329
1693309800000|2023-08-29 11:50:00|462.95|452.55|463.68|453.28|463.73|453.33|462.84|452.44|241
1693310100000|2023-08-29 11:55:00|463.53|453.13|463.15|452.75|463.68|453.28|463|452.6|238
1693310400000|2023-08-29 12:00:00|463.17|452.77|463.14|452.74|463.4|453|462.79|452.39|262
1693310700000|2023-08-29 12:05:00|463.18|452.78|463.05|452.65|463.53|453.13|462.84|452.44|195
1693311000000|2023-08-29 12:10:00|463.25|452.85|463.21|452.81|463.26|452.86|462.34|451.94|181
1693311300000|2023-08-29 12:15:00|463.17|452.77|462.83|452.43|463.21|452.81|462.55|452.15|224
1693311600000|2023-08-29 12:20:00|462.8|452.4|462.54|452.14|463.03|452.63|462.13|451.73|218
1693311900000|2023-08-29 12:25:00|462.58|452.18|462.87|452.47|462.92|452.52|462.45|452.05|174
1693312200000|2023-08-29 12:30:00|462.88|452.48|463.32|452.92|463.43|453.03|462.72|452.32|242
1693312500000|2023-08-29 12:35:00|463.31|452.91|463.36|452.96|463.53|453.13|463.03|452.63|261
1693312800000|2023-08-29 12:40:00|463.34|452.94|463.69|453.29|464|453.6|463.34|452.94|169
1693313100000|2023-08-29 12:45:00|463.74|453.34|463.22|452.82|463.87|453.47|463.1|452.7|216
1693313400000|2023-08-29 12:50:00|463.24|452.84|463.44|453.04|463.63|453.23|463.05|452.65|203
1693313700000|2023-08-29 12:55:00|463.37|452.97|464.04|453.64|464.17|453.77|463.23|452.83|183
1693314000000|2023-08-29 13:00:00|464.05|453.65|464.07|453.67|464.36|453.96|463.88|453.48|125
1693314300000|2023-08-29 13:05:00|464.18|453.78|464.19|453.79|464.44|454.04|464.05|453.65|129
1693314600000|2023-08-29 13:10:00|464.24|453.84|463.55|453.15|464.24|453.84|463.23|452.83|163
1693314900000|2023-08-29 13:15:00|463.52|453.12|462.59|452.19|463.53|453.13|462.55|452.15|163
1693315200000|2023-08-29 13:20:00|462.65|452.25|462.39|451.99|462.78|452.38|462.3|451.9|279
1693315500000|2023-08-29 13:25:00|462.45|452.05|462.81|452.41|462.92|452.52|462.3|451.9|241
1693315800000|2023-08-29 13:30:00|462.78|452.38|462.96|452.56|463.02|452.62|462.5|452.1|249
1693316100000|2023-08-29 13:35:00|462.97|452.57|462.93|452.53|463.29|452.89|462.75|452.35|253
1693316400000|2023-08-29 13:40:00|463.01|452.61|464.02|453.62|464.07|453.67|462.88|452.48|188
1693316700000|2023-08-29 13:45:00|464.01|453.61|464.47|454.07|465|454.6|463.99|453.59|272
1693317000000|2023-08-29 13:50:00|464.48|454.08|464.27|453.87|464.63|454.23|463.97|453.57|241
1693317300000|2023-08-29 13:55:00|464.26|453.86|463.8|453.4|464.28|453.88|463.5|453.1|127
1693317600000|2023-08-29 14:00:00|463.99|453.59|465.83|455.43|465.95|455.55|463.83|453.43|410
1693317900000|2023-08-29 14:05:00|465.72|455.32|466.6|456.2|467.69|457.29|465.63|455.23|574
1693318200000|2023-08-29 14:10:00|466.59|456.19|467|456.6|467.09|456.69|466.42|456.02|427
1693318500000|2023-08-29 14:15:00|467.01|456.61|467.27|456.87|467.69|457.29|466.73|456.33|424
1693318800000|2023-08-29 14:20:00|467.29|456.89|476.34|465.94|479.8|469.4|467.27|456.87|1083
1693319100000|2023-08-29 14:25:00|476.36|465.96|481.14|470.74|483.8|473.4|475.78|465.38|1071
1693319400000|2023-08-29 14:30:00|481.15|470.75|487.2|476.8|487.79|477.39|480.84|470.44|1009
1693319700000|2023-08-29 14:35:00|487.25|476.85|486.96|476.56|490.29|479.89|486.33|475.93|938
1693320000000|2023-08-29 14:40:00|486.94|476.54|491.22|480.82|492.78|482.38|486.93|476.53|981
1693320300000|2023-08-29 14:45:00|491.31|480.91|486.57|476.17|492.53|482.13|485.22|474.82|936
1693320600000|2023-08-29 14:50:00|486.59|476.19|486.03|475.63|488.01|477.61|485.57|475.17|760
1693320900000|2023-08-29 14:55:00|486|475.6|488.99|478.59|489.06|478.66|485.94|475.54|630
1693321200000|2023-08-29 15:00:00|488.93|478.53|488.28|477.88|490.72|480.32|488.09|477.69|716
1693321500000|2023-08-29 15:05:00|488.13|477.73|487.79|477.39|489.91|479.51|487.27|476.87|721
1693321800000|2023-08-29 15:10:00|487.77|477.37|486.49|476.09|488.3|477.9|486.2|475.8|703
1693322100000|2023-08-29 15:15:00|486.41|476.01|484.01|473.61|487.07|476.67|483.42|473.02|630
1693322400000|2023-08-29 15:20:00|484.08|473.68|484.65|474.25|485.17|474.77|482.51|472.11|735
1693322700000|2023-08-29 15:25:00|485.04|474.64|485.4|475|485.49|475.09|484.01|473.61|626
1693323000000|2023-08-29 15:30:00|485.46|475.06|486.34|475.94|486.48|476.08|484.48|474.08|626
1693323300000|2023-08-29 15:35:00|486.33|475.93|485.77|475.37|486.73|476.33|485.35|474.95|545
1693323600000|2023-08-29 15:40:00|485.78|475.38|485.5|475.1|486.39|475.99|484.56|474.16|558
1693323900000|2023-08-29 15:45:00|485.49|475.09|483.95|473.55|485.67|475.27|483.85|473.45|565
1693324200000|2023-08-29 15:50:00|483.96|473.56|484|473.6|484.67|474.27|482.94|472.54|601
1693324500000|2023-08-29 15:55:00|483.95|473.55|483.9|473.5|484.32|473.92|483|472.6|513
1693324800000|2023-08-29 16:00:00|483.94|473.54|483.87|473.47|485.26|474.86|483.78|473.38|593
1693325100000|2023-08-29 16:05:00|483.9|473.5|485.27|474.87|485.58|475.18|483.65|473.25|589
1693325400000|2023-08-29 16:10:00|485.28|474.88|486.34|475.94|488.52|478.12|485.06|474.66|651
1693325700000|2023-08-29 16:15:00|486.24|475.84|486.79|476.39|486.9|476.5|485.19|474.79|762
1693326000000|2023-08-29 16:20:00|486.77|476.37|490.37|479.97|490.52|480.12|486.61|476.21|812
1693326300000|2023-08-29 16:25:00|490.36|479.96|490.41|480.01|492.59|482.19|489.78|479.38|935
1693326600000|2023-08-29 16:30:00|490.37|479.97|488.11|477.71|490.73|480.33|488.09|477.69|750
1693326900000|2023-08-29 16:35:00|488.1|477.7|487.7|477.3|488.3|477.9|487.01|476.61|663
1693327200000|2023-08-29 16:40:00|487.8|477.4|487.88|477.48|488.31|477.91|487.12|476.72|638
1693327500000|2023-08-29 16:45:00|487.95|477.55|487.46|477.06|488.78|478.38|486.9|476.5|693
1693327800000|2023-08-29 16:50:00|487.48|477.08|486.47|476.07|487.98|477.58|486.47|476.07|636
1693328100000|2023-08-29 16:55:00|486.38|475.98|488.11|477.71|488.38|477.98|486.38|475.98|604
1693328400000|2023-08-29 17:00:00|488.14|477.74|485.77|475.37|488.18|477.78|485.77|475.37|598
1693328700000|2023-08-29 17:05:00|485.76|475.36|485.85|475.45|487.19|476.79|485.4|475|642
1693329000000|2023-08-29 17:10:00|485.92|475.52|486.57|476.17|486.57|476.17|485.64|475.24|512
1693329300000|2023-08-29 17:15:00|486.52|476.12|487.85|477.45|487.91|477.51|486.07|475.67|508
1693329600000|2023-08-29 17:20:00|487.87|477.47|487.75|477.35|488.12|477.72|487.31|476.91|461
1693329900000|2023-08-29 17:25:00|487.74|477.34|488.6|478.2|488.6|478.2|487.41|477.01|426
1693330200000|2023-08-29 17:30:00|488.49|478.09|490.16|479.76|490.26|479.86|488.31|477.91|532
1693330500000|2023-08-29 17:35:00|490.09|479.69|489.63|479.23|490.59|480.19|489.39|478.99|596
1693330800000|2023-08-29 17:40:00|489.61|479.21|488.25|477.85|489.74|479.34|487.95|477.55|516
1693331100000|2023-08-29 17:45:00|488.24|477.84|486.67|476.27|488.37|477.97|486.4|476|447
1693331400000|2023-08-29 17:50:00|486.66|476.26|486.69|476.29|487|476.6|486.35|475.95|437
1693331700000|2023-08-29 17:55:00|486.66|476.26|487.89|477.49|488.35|477.95|486.6|476.2|451
1693332000000|2023-08-29 18:00:00|487.88|477.48|489.39|478.99|489.46|479.06|487.77|477.37|320
1693332300000|2023-08-29 18:05:00|489.45|479.05|489.56|479.16|489.94|479.54|488.98|478.58|346
1693332600000|2023-08-29 18:10:00|489.55|479.15|490.04|479.64|490.15|479.75|489.42|479.02|319
1693332900000|2023-08-29 18:15:00|490.02|479.62|489.04|478.64|490.11|479.71|488.58|478.18|398
1693333200000|2023-08-29 18:20:00|489.03|478.63|489.04|478.64|489.95|479.55|488.97|478.57|257
1693333500000|2023-08-29 18:25:00|489.05|478.65|489.9|479.5|490.01|479.61|489.05|478.65|340
1693333800000|2023-08-29 18:30:00|489.87|479.47|489.24|478.84|490.41|480.01|489.24|478.84|340
1693334100000|2023-08-29 18:35:00|489.26|478.86|489.12|478.72|489.28|478.88|488.75|478.35|345
1693334400000|2023-08-29 18:40:00|489.13|478.73|489.66|479.26|490.54|480.14|488.75|478.35|408
1693334700000|2023-08-29 18:45:00|489.68|479.28|489.29|478.89|489.9|479.5|489.14|478.74|362
1693335000000|2023-08-29 18:50:00|489.28|478.88|488.76|478.36|489.44|479.04|488.67|478.27|203
1693335300000|2023-08-29 18:55:00|488.84|478.44|488.02|477.62|488.92|478.52|487.92|477.52|305
1693335600000|2023-08-29 19:00:00|488.05|477.65|487.61|477.21|488.32|477.92|486.64|476.24|424
1693335900000|2023-08-29 19:05:00|487.62|477.22|488.79|478.39|489.37|478.97|487.55|477.15|409
1693336200000|2023-08-29 19:10:00|488.82|478.42|488.84|478.44|488.96|478.56|488.3|477.9|435
1693336500000|2023-08-29 19:15:00|488.82|478.42|488.5|478.1|488.99|478.59|488.19|477.79|483
1693336800000|2023-08-29 19:20:00|488.46|478.06|487.48|477.08|488.46|478.06|487.29|476.89|451
1693337100000|2023-08-29 19:25:00|487.54|477.14|487.52|477.12|487.8|477.4|487.24|476.84|407
1693337400000|2023-08-29 19:30:00|487.53|477.13|487.89|477.49|488.09|477.69|487.33|476.93|400
1693337700000|2023-08-29 19:35:00|487.91|477.51|488.5|478.1|488.55|478.15|487.73|477.33|356
1693338000000|2023-08-29 19:40:00|488.72|478.32|488.94|478.54|489.22|478.82|488.55|478.15|321
1693338300000|2023-08-29 19:45:00|488.93|478.53|488.29|477.89|489.01|478.61|487.85|477.45|436
1693338600000|2023-08-29 19:50:00|488.35|477.95|488.37|477.97|488.61|478.21|488.03|477.63|375
1693338900000|2023-08-29 19:55:00|488.39|477.99|488.25|477.85|488.51|478.11|487.78|477.38|370
1693339200000|2023-08-29 20:00:00|488.24|477.84|489.72|479.32|489.96|479.56|488.21|477.81|410
1693339500000|2023-08-29 20:05:00|489.71|479.31|489.97|479.57|489.97|479.57|489.27|478.87|198
1693339800000|2023-08-29 20:10:00|489.83|479.43|490.12|479.72|490.15|479.75|489.47|479.07|248
1693340100000|2023-08-29 20:15:00|490.09|479.69|489.49|479.09|490.21|479.81|489.49|479.09|314
1693340400000|2023-08-29 20:20:00|489.48|479.08|490.12|479.72|490.19|479.79|489.39|478.99|221
1693340700000|2023-08-29 20:25:00|490.11|479.71|490.14|479.74|490.4|480|489.88|479.48|246
1693341000000|2023-08-29 20:30:00|490.16|479.76|488.42|478.02|490.33|479.93|488.38|477.98|367
1693341300000|2023-08-29 20:35:00|488.29|477.89|487.55|477.15|488.68|478.28|486.9|476.5|639
1693341600000|2023-08-29 20:40:00|487.5|477.1|488.17|477.77|488.59|478.19|487.5|477.1|442
1693341900000|2023-08-29 20:45:00|488.2|477.8|488.08|477.68|488.82|478.42|487.9|477.5|379
1693342200000|2023-08-29 20:50:00|488.04|477.64|486.29|475.89|488.08|477.68|486.29|475.89|509
1693342500000|2023-08-29 20:55:00|486.3|475.9|485.4|475|486.46|476.06|485.37|474.97|367
1693342800000|2023-08-29 21:00:00|485.37|474.97|486.2|475.8|486.5|476.1|485.29|474.89|308
1693343100000|2023-08-29 21:05:00|486.21|475.81|486.48|476.08|487.02|476.62|486.21|475.81|245
1693343400000|2023-08-29 21:10:00|486.46|476.06|486.35|475.95|486.6|476.2|486.07|475.67|185
1693343700000|2023-08-29 21:15:00|486.33|475.93|486.2|475.8|486.66|476.26|486.13|475.73|207
1693344000000|2023-08-29 21:20:00|486.17|475.77|486.98|476.58|486.98|476.58|486|475.6|192
1693344300000|2023-08-29 21:25:00|486.96|476.56|487.28|476.88|487.72|477.32|486.91|476.51|176
1693344600000|2023-08-29 21:30:00|487.29|476.89|487.64|477.24|487.88|477.48|487.29|476.89|159
1693344900000|2023-08-29 21:35:00|487.71|477.31|488.04|477.64|488.1|477.7|487.56|477.16|159
1693345200000|2023-08-29 21:40:00|488.05|477.65|488.35|477.95|488.35|477.95|487.84|477.44|102
1693345500000|2023-08-29 21:45:00|488.4|478|488.35|477.95|488.4|478|488.28|477.88|45
1693345800000|2023-08-29 21:50:00|488.31|477.91|489.09|478.69|489.09|478.69|488.31|477.91|61
1693346100000|2023-08-29 21:55:00|489.07|478.67|488.95|478.55|489.16|478.76|488.69|478.29|83
1693346400000|2023-08-29 22:00:00|489.03|478.63|489.36|478.96|489.6|479.2|488.7|478.3|206
1693346700000|2023-08-29 22:05:00|489.33|478.93|489.59|479.19|489.77|479.37|489.15|478.75|103
1693347000000|2023-08-29 22:10:00|489.55|479.15|489.97|479.57|490.04|479.64|489.4|479|167
1693347300000|2023-08-29 22:15:00|489.99|479.59|489.19|478.79|490.29|479.89|488.8|478.4|250
1693347600000|2023-08-29 22:20:00|489.08|478.68|487.63|477.23|489.14|478.74|487.4|477|368
1693347900000|2023-08-29 22:25:00|487.68|477.28|487.18|476.78|487.76|477.36|486.65|476.25|243
1693348200000|2023-08-29 22:30:00|487.17|476.77|487.03|476.63|487.55|477.15|486.8|476.4|302
1693348500000|2023-08-29 22:35:00|487.01|476.61|487.48|477.08|487.77|477.37|486.97|476.57|223
1693348800000|2023-08-29 22:40:00|487.49|477.09|487.49|477.09|487.86|477.46|487.34|476.94|180
1693349100000|2023-08-29 22:45:00|487.5|477.1|487.11|476.71|487.7|477.3|486.72|476.32|238
1693349400000|2023-08-29 22:50:00|487.1|476.7|487.88|477.48|488.09|477.69|487.1|476.7|210
1693349700000|2023-08-29 22:55:00|487.63|477.23|488.08|477.68|488.31|477.91|487.63|477.23|147
1693350000000|2023-08-29 23:00:00|488.1|477.7|487.73|477.33|488.36|477.96|487.64|477.24|160
1693350300000|2023-08-29 23:05:00|487.64|477.24|487.1|476.7|487.73|477.33|487.03|476.63|141
1693350600000|2023-08-29 23:10:00|487.11|476.71|486.05|475.65|487.11|476.71|485.65|475.25|190
1693350900000|2023-08-29 23:15:00|486.01|475.61|485.16|474.76|486.07|475.67|484.92|474.52|278
1693351200000|2023-08-29 23:20:00|485.2|474.8|484.59|474.19|485.35|474.95|484.38|473.98|163
1693351500000|2023-08-29 23:25:00|484.58|474.18|484.23|473.83|484.75|474.35|484.18|473.78|102
1693351800000|2023-08-29 23:30:00|484.25|473.85|483.89|473.49|484.28|473.88|483.84|473.44|58
1693352100000|2023-08-29 23:35:00|483.85|473.45|484.42|474.02|484.5|474.1|483.85|473.45|103
1693352400000|2023-08-29 23:40:00|484.46|474.06|484.56|474.16|484.64|474.24|483.98|473.58|144
1693352700000|2023-08-29 23:45:00|484.55|474.15|484.46|474.06|484.58|474.18|484.18|473.78|89
1693353000000|2023-08-29 23:50:00|484.47|474.07|484.95|474.55|485.72|475.32|484.2|473.8|235
1693353300000|2023-08-29 23:55:00|484.97|474.57|485.56|475.16|485.73|475.33|484.88|474.48|171
1693353600000|2023-08-30 00:00:00|485.57|475.17|485.4|475|486.28|475.88|485.4|475|285
1693353900000|2023-08-30 00:05:00|485.41|475.01|485.33|474.93|485.58|475.18|484.91|474.51|262
1693354200000|2023-08-30 00:10:00|485.32|474.92|485.74|475.34|486.16|475.76|485.23|474.83|341
1693354500000|2023-08-30 00:15:00|485.75|475.35|484.82|474.42|485.77|475.37|484.3|473.9|253
1693354800000|2023-08-30 00:20:00|484.8|474.4|484.62|474.22|485.31|474.91|484.49|474.09|344
1693355100000|2023-08-30 00:25:00|484.6|474.2|484.22|473.82|484.62|474.22|483.32|472.92|362
1693355400000|2023-08-30 00:30:00|484.17|473.77|484.47|474.07|484.54|474.14|483.97|473.57|288
1693355700000|2023-08-30 00:35:00|484.49|474.09|484.5|474.1|484.57|474.17|484.18|473.78|300
1693356000000|2023-08-30 00:40:00|484.48|474.08|483.7|473.3|484.51|474.11|483.55|473.15|313
1693356300000|2023-08-30 00:45:00|483.71|473.31|482.17|471.77|483.9|473.5|482.17|471.77|259
1693356600000|2023-08-30 00:50:00|482.19|471.79|481.43|471.03|482.23|471.83|481.41|471.01|227
1693356900000|2023-08-30 00:55:00|481.47|471.07|481|470.6|481.69|471.29|480.99|470.59|177
1693357200000|2023-08-30 01:00:00|481.03|470.63|480.54|470.14|481.15|470.75|480.4|470|376
1693357500000|2023-08-30 01:05:00|480.55|470.15|479.25|468.85|480.83|470.43|479.16|468.76|254
1693357800000|2023-08-30 01:10:00|479.27|468.87|480.84|470.44|480.86|470.46|478.69|468.29|571
1693358100000|2023-08-30 01:15:00|480.88|470.48|480.04|469.64|481|470.6|479.65|469.25|323
1693358400000|2023-08-30 01:20:00|480.05|469.65|479.58|469.18|480.19|469.79|479.31|468.91|450
1693358700000|2023-08-30 01:25:00|479.46|469.06|479.37|468.97|480.04|469.64|479.2|468.8|331
1693359000000|2023-08-30 01:30:00|479.45|469.05|478.77|468.37|479.58|469.18|478.55|468.15|396
1693359300000|2023-08-30 01:35:00|478.8|468.4|479.71|469.31|480.01|469.61|478.72|468.32|309
1693359600000|2023-08-30 01:40:00|479.68|469.28|480.15|469.75|480.89|470.49|479.65|469.25|483
1693359900000|2023-08-30 01:45:00|480.12|469.72|479.68|469.28|480.2|469.8|479.3|468.9|365
1693360200000|2023-08-30 01:50:00|479.7|469.3|479.46|469.06|479.82|469.42|479.35|468.95|309
1693360500000|2023-08-30 01:55:00|479.48|469.08|479.8|469.4|479.88|469.48|479.3|468.9|259
1693360800000|2023-08-30 02:00:00|479.82|469.42|480.46|470.06|481.11|470.71|479.75|469.35|419
1693361100000|2023-08-30 02:05:00|480.5|470.1|480.58|470.18|480.76|470.36|480.16|469.76|290
1693361400000|2023-08-30 02:10:00|480.6|470.2|479.1|468.7|480.63|470.23|479.06|468.66|473
1693361700000|2023-08-30 02:15:00|479.15|468.75|480|469.6|480.13|469.73|478.64|468.24|510
1693362000000|2023-08-30 02:20:00|479.95|469.55|479.71|469.31|479.95|469.55|479.63|469.23|303
1693362300000|2023-08-30 02:25:00|479.69|469.29|478.94|468.54|479.83|469.43|478.42|468.02|489
1693362600000|2023-08-30 02:30:00|478.93|468.53|479.65|469.25|479.69|469.29|478.48|468.08|262
1693362900000|2023-08-30 02:35:00|479.64|469.24|479.34|468.94|479.82|469.42|479.27|468.87|193
1693363200000|2023-08-30 02:40:00|479.35|468.95|478.73|468.33|479.35|468.95|478.72|468.32|107
1693363500000|2023-08-30 02:45:00|478.65|468.25|478.07|467.67|478.65|468.25|478|467.6|169
1693363800000|2023-08-30 02:50:00|478.06|467.66|478.4|468|478.44|468.04|477.73|467.33|263
1693364100000|2023-08-30 02:55:00|478.42|468.02|478.05|467.65|478.42|468.02|477.94|467.54|224
1693364400000|2023-08-30 03:00:00|478.01|467.61|478.19|467.79|478.36|467.96|477.67|467.27|263
1693364700000|2023-08-30 03:05:00|478.18|467.78|477.64|467.24|478.44|468.04|477.64|467.24|120
1693365000000|2023-08-30 03:10:00|477.68|467.28|477.89|467.49|478.09|467.69|477.55|467.15|111
1693365300000|2023-08-30 03:15:00|477.88|467.48|477.5|467.1|478.04|467.64|477.28|466.88|96
1693365600000|2023-08-30 03:20:00|477.49|467.09|476.68|466.28|477.53|467.13|476.67|466.27|235
1693365900000|2023-08-30 03:25:00|476.73|466.33|476.68|466.28|477.24|466.84|476.6|466.2|221
1693366200000|2023-08-30 03:30:00|476.67|466.27|477.16|466.76|477.43|467.03|476.57|466.17|167
1693366500000|2023-08-30 03:35:00|477.15|466.75|477.59|467.19|477.68|467.28|476.98|466.58|175
1693366800000|2023-08-30 03:40:00|477.6|467.2|477.25|466.85|477.83|467.43|477.2|466.8|248
1693367100000|2023-08-30 03:45:00|477.24|466.84|477.46|467.06|477.56|467.16|477.2|466.8|111
1693367400000|2023-08-30 03:50:00|477.44|467.04|477.8|467.4|478.17|467.77|477.35|466.95|179
1693367700000|2023-08-30 03:55:00|477.82|467.42|478.67|468.27|478.93|468.53|477.82|467.42|194
1693368000000|2023-08-30 04:00:00|478.66|468.26|478.63|468.23|478.79|468.39|478.41|468.01|221
1693368300000|2023-08-30 04:05:00|478.58|468.18|478.47|468.07|479.13|468.73|478.39|467.99|220
1693368600000|2023-08-30 04:10:00|478.35|467.95|478.87|468.47|478.87|468.47|478.28|467.88|130
1693368900000|2023-08-30 04:15:00|478.85|468.45|478.46|468.06|478.89|468.49|478.44|468.04|192
1693369200000|2023-08-30 04:20:00|478.51|468.11|478.25|467.85|478.58|468.18|478.2|467.8|171
1693369500000|2023-08-30 04:25:00|478.28|467.88|478.51|468.11|478.8|468.4|478.2|467.8|156
1693369800000|2023-08-30 04:30:00|478.52|468.12|478.21|467.81|478.55|468.15|477.94|467.54|210
1693370100000|2023-08-30 04:35:00|478.2|467.8|478.27|467.87|478.28|467.88|478|467.6|197
1693370400000|2023-08-30 04:40:00|478.26|467.86|478.35|467.95|478.44|468.04|477.95|467.55|153
1693370700000|2023-08-30 04:45:00|478.33|467.93|478.42|468.02|478.65|468.25|478.28|467.88|209
1693371000000|2023-08-30 04:50:00|478.44|468.04|478.91|468.51|478.93|468.53|478.44|468.04|161
1693371300000|2023-08-30 04:55:00|478.93|468.53|478.65|468.25|479.14|468.74|478.54|468.14|183
1693371600000|2023-08-30 05:00:00|478.66|468.26|478.62|468.22|478.77|468.37|478.37|467.97|237
1693371900000|2023-08-30 05:05:00|478.63|468.23|478.32|467.92|478.74|468.34|478.04|467.64|164
1693372200000|2023-08-30 05:10:00|478.33|467.93|478.24|467.84|478.55|468.15|478.15|467.75|80
1693372500000|2023-08-30 05:15:00|478.22|467.82|478.03|467.63|478.29|467.89|477.91|467.51|99
1693372800000|2023-08-30 05:20:00|478.09|467.69|477.51|467.11|478.16|467.76|477.51|467.11|121
1693373100000|2023-08-30 05:25:00|477.53|467.13|478.3|467.9|478.69|468.29|477.41|467.01|225
1693373400000|2023-08-30 05:30:00|478.26|467.86|477.25|466.85|478.26|467.86|477.12|466.72|150
1693373700000|2023-08-30 05:35:00|477.29|466.89|477.52|467.12|477.77|467.37|477.23|466.83|77
1693374000000|2023-08-30 05:40:00|477.51|467.11|477.44|467.04|477.68|467.28|477.3|466.9|103
1693374300000|2023-08-30 05:45:00|477.42|467.02|477.82|467.42|477.84|467.44|477.04|466.64|191
1693374600000|2023-08-30 05:50:00|477.81|467.41|478.58|468.18|478.6|468.2|477.75|467.35|164
1693374900000|2023-08-30 05:55:00|478.57|468.17|478.28|467.88|478.62|468.22|478.25|467.85|208
1693375200000|2023-08-30 06:00:00|478.29|467.89|477.62|467.22|478.3|467.9|477.58|467.18|197
1693375500000|2023-08-30 06:05:00|477.61|467.21|478.12|467.72|478.13|467.73|477.51|467.11|89
1693375800000|2023-08-30 06:10:00|478.13|467.73|477.58|467.18|478.33|467.93|477.56|467.16|143
1693376100000|2023-08-30 06:15:00|477.56|467.16|477.3|466.9|477.73|467.33|477.3|466.9|127
1693376400000|2023-08-30 06:20:00|477.32|466.92|477.18|466.78|477.34|466.94|476.97|466.57|120
1693376700000|2023-08-30 06:25:00|477.16|466.76|477.22|466.82|477.39|466.99|476.96|466.56|94
1693377000000|2023-08-30 06:30:00|477.2|466.8|477.05|466.65|477.42|467.02|476.95|466.55|205
1693377300000|2023-08-30 06:35:00|477.01|466.61|477.43|467.03|477.59|467.19|476.65|466.25|258
1693377600000|2023-08-30 06:40:00|477.48|467.08|477.06|466.66|477.48|467.08|476.51|466.11|245
1693377900000|2023-08-30 06:45:00|477.07|466.67|476.2|465.8|477.22|466.82|476.2|465.8|132
1693378200000|2023-08-30 06:50:00|476.22|465.82|475.92|465.52|476.27|465.87|475.81|465.41|225
1693378500000|2023-08-30 06:55:00|476.16|465.76|475.68|465.28|476.35|465.95|475.63|465.23|241
1693378800000|2023-08-30 07:00:00|475.87|465.47|476.09|465.69|476.1|465.7|475.31|464.91|161
1693379100000|2023-08-30 07:05:00|476.06|465.66|476.07|465.67|476.36|465.96|475.87|465.47|83
1693379400000|2023-08-30 07:10:00|476.12|465.72|475.79|465.39|476.29|465.89|475.68|465.28|93
1693379700000|2023-08-30 07:15:00|475.8|465.4|476.53|466.13|476.53|466.13|475.79|465.39|129
1693380000000|2023-08-30 07:20:00|476.52|466.12|477.16|466.76|477.34|466.94|476.36|465.96|177
1693380300000|2023-08-30 07:25:00|477.22|466.82|477.54|467.14|477.58|467.18|477.08|466.68|113
1693380600000|2023-08-30 07:30:00|477.46|467.06|476.49|466.09|477.47|467.07|476.31|465.91|180
1693380900000|2023-08-30 07:35:00|476.52|466.12|476.54|466.14|476.68|466.28|476.02|465.62|159
1693381200000|2023-08-30 07:40:00|476.61|466.21|476.56|466.16|476.62|466.22|476.21|465.81|153
1693381500000|2023-08-30 07:45:00|476.54|466.14|476.11|465.71|476.59|466.19|476.04|465.64|123
1693381800000|2023-08-30 07:50:00|476.13|465.73|476.72|466.32|476.75|466.35|475.89|465.49|114
1693382100000|2023-08-30 07:55:00|476.71|466.31|476.52|466.12|476.71|466.31|476.25|465.85|102
1693382400000|2023-08-30 08:00:00|476.51|466.11|476.39|465.99|476.93|466.53|476.22|465.82|256
1693382700000|2023-08-30 08:05:00|476.4|466|476.15|465.75|476.41|466.01|475.89|465.49|127
1693383000000|2023-08-30 08:10:00|476.14|465.74|476.27|465.87|476.32|465.92|475.88|465.48|190
1693383300000|2023-08-30 08:15:00|476.28|465.88|476.68|466.28|476.75|466.35|476.1|465.7|147
1693383600000|2023-08-30 08:20:00|476.67|466.27|476.45|466.05|476.81|466.41|476.18|465.78|192
1693383900000|2023-08-30 08:25:00|476.46|466.06|476.23|465.83|476.76|466.36|476.23|465.83|143
1693384200000|2023-08-30 08:30:00|476.22|465.82|476.21|465.81|476.57|466.17|476.05|465.65|126
1693384500000|2023-08-30 08:35:00|476.22|465.82|477.41|467.01|477.5|467.1|476.21|465.81|161
1693384800000|2023-08-30 08:40:00|477.4|467|477.84|467.44|478.11|467.71|477.4|467|168
1693385100000|2023-08-30 08:45:00|477.82|467.42|476.86|466.46|477.86|467.46|476.63|466.23|247
1693385400000|2023-08-30 08:50:00|476.88|466.48|476.75|466.35|476.88|466.48|476.49|466.09|153
1693385700000|2023-08-30 08:55:00|476.79|466.39|477.57|467.17|477.64|467.24|476.7|466.3|225
1693386000000|2023-08-30 09:00:00|477.58|467.18|476.81|466.41|477.83|467.43|476.71|466.31|198
1693386300000|2023-08-30 09:05:00|476.8|466.4|476.69|466.29|476.81|466.41|476.41|466.01|112
1693386600000|2023-08-30 09:10:00|476.67|466.27|476.96|466.56|476.97|466.57|476.35|465.95|180
1693386900000|2023-08-30 09:15:00|476.98|466.58|477|466.6|477.14|466.74|476.73|466.33|130
1693387200000|2023-08-30 09:20:00|476.96|466.56|475.37|464.97|476.96|466.56|475.18|464.78|251
1693387500000|2023-08-30 09:25:00|475.36|464.96|475.22|464.82|475.99|465.59|474.97|464.57|415
1693387800000|2023-08-30 09:30:00|475.25|464.85|475.95|465.55|476.02|465.62|475.25|464.85|258
1693388100000|2023-08-30 09:35:00|475.91|465.51|477.05|466.65|477.05|466.65|475.48|465.08|296
1693388400000|2023-08-30 09:40:00|477.03|466.63|476.73|466.33|477.04|466.64|476.52|466.12|163
1693388700000|2023-08-30 09:45:00|476.74|466.34|476.97|466.57|477.24|466.84|476.51|466.11|178
1693389000000|2023-08-30 09:50:00|477.02|466.62|476.82|466.42|477.25|466.85|476.75|466.35|264
1693389300000|2023-08-30 09:55:00|476.91|466.51|476.72|466.32|477.07|466.67|476.61|466.21|166
1693389600000|2023-08-30 10:00:00|476.73|466.33|477.36|466.96|477.57|467.17|475.8|465.4|298
1693389900000|2023-08-30 10:05:00|477.38|466.98|477.42|467.02|477.91|467.51|477.33|466.93|165
1693390200000|2023-08-30 10:10:00|477.43|467.03|477.64|467.24|477.7|467.3|477.25|466.85|255
1693390500000|2023-08-30 10:15:00|477.63|467.23|477.35|466.95|477.65|467.25|477.32|466.92|170
1693390800000|2023-08-30 10:20:00|477.38|466.98|477.78|467.38|477.87|467.47|477.38|466.98|128
1693391100000|2023-08-30 10:25:00|477.79|467.39|477.85|467.45|477.9|467.5|477.56|467.16|172
1693391400000|2023-08-30 10:30:00|477.7|467.3|477.54|467.14|478.02|467.62|477.42|467.02|179
1693391700000|2023-08-30 10:35:00|477.53|467.13|477.55|467.15|477.85|467.45|477.43|467.03|118
1693392000000|2023-08-30 10:40:00|477.54|467.14|477.3|466.9|477.57|467.17|477.15|466.75|169
1693392300000|2023-08-30 10:45:00|477.26|466.86|477.16|466.76|477.38|466.98|477.02|466.62|257
1693392600000|2023-08-30 10:50:00|477.06|466.66|476.76|466.36|477.3|466.9|476.65|466.25|173
1693392900000|2023-08-30 10:55:00|476.77|466.37|476.8|466.4|477.16|466.76|476.65|466.25|199
1693393200000|2023-08-30 11:00:00|476.77|466.37|476.45|466.05|476.8|466.4|476.41|466.01|269
1693393500000|2023-08-30 11:05:00|476.5|466.1|476.48|466.08|476.71|466.31|476.3|465.9|226
1693393800000|2023-08-30 11:10:00|476.55|466.15|476.33|465.93|476.66|466.26|476.14|465.74|158
1693394100000|2023-08-30 11:15:00|476.4|466|476.13|465.73|476.4|466|475.88|465.48|113
1693394400000|2023-08-30 11:20:00|476.06|465.66|475.95|465.55|476.25|465.85|475.85|465.45|93
1693394700000|2023-08-30 11:25:00|475.91|465.51|475.4|465|476.44|466.04|475.4|465|255
1693395000000|2023-08-30 11:30:00|475.42|465.02|475.39|464.99|475.6|465.2|475.22|464.82|188
1693395300000|2023-08-30 11:35:00|475.41|465.01|475.75|465.35|475.8|465.4|475.27|464.87|171
1693395600000|2023-08-30 11:40:00|475.74|465.34|474.99|464.59|475.74|465.34|474.81|464.41|263
1693395900000|2023-08-30 11:45:00|475.02|464.62|475.59|465.19|475.65|465.25|474.61|464.21|238
1693396200000|2023-08-30 11:50:00|475.56|465.16|476.2|465.8|476.31|465.91|475.45|465.05|238
1693396500000|2023-08-30 11:55:00|476.21|465.81|474.82|464.42|476.27|465.87|474.78|464.38|297
1693396800000|2023-08-30 12:00:00|474.74|464.34|475.21|464.81|475.42|465.02|474.34|463.94|244
1693397100000|2023-08-30 12:05:00|475.23|464.83|475.49|465.09|475.91|465.51|475.22|464.82|131
1693397400000|2023-08-30 12:10:00|475.54|465.14|475.37|464.97|475.76|465.36|475.09|464.69|126
1693397700000|2023-08-30 12:15:00|475.42|465.02|476.3|465.9|476.37|465.97|475.31|464.91|202
1693398000000|2023-08-30 12:20:00|476.35|465.95|476.55|466.15|476.58|466.18|476.07|465.67|209
1693398300000|2023-08-30 12:25:00|476.56|466.16|476.26|465.86|476.56|466.16|476.17|465.77|183
1693398600000|2023-08-30 12:30:00|476.25|465.85|476.25|465.85|476.38|465.98|475.95|465.55|230
1693398900000|2023-08-30 12:35:00|476.26|465.86|475.4|465|476.3|465.9|475.39|464.99|208
1693399200000|2023-08-30 12:40:00|475.37|464.97|474.23|463.83|475.39|464.99|474.23|463.83|272
1693399500000|2023-08-30 12:45:00|474.24|463.84|476.6|466.2|476.6|466.2|474.22|463.82|424
1693399800000|2023-08-30 12:50:00|476.58|466.18|475.7|465.3|476.6|466.2|475.62|465.22|186
1693400100000|2023-08-30 12:55:00|475.71|465.31|475.79|465.39|476.06|465.66|475.63|465.23|157
1693400400000|2023-08-30 13:00:00|475.82|465.42|475.91|465.51|475.97|465.57|475.56|465.16|165
1693400700000|2023-08-30 13:05:00|475.92|465.52|475.7|465.3|476.01|465.61|475.67|465.27|234
1693401000000|2023-08-30 13:10:00|475.71|465.31|476.47|466.07|476.66|466.26|475.65|465.25|224
1693401300000|2023-08-30 13:15:00|476.45|466.05|476.58|466.18|476.66|466.26|476.19|465.79|278
1693401600000|2023-08-30 13:20:00|476.57|466.17|476.18|465.78|476.6|466.2|476.02|465.62|211
1693401900000|2023-08-30 13:25:00|476.19|465.79|476.48|466.08|476.64|466.24|475.89|465.49|189
1693402200000|2023-08-30 13:30:00|476.47|466.07|476.13|465.73|476.62|466.22|476.01|465.61|244
1693402500000|2023-08-30 13:35:00|476.11|465.71|475.57|465.17|476.16|465.76|472.73|462.33|695
1693402800000|2023-08-30 13:40:00|475.51|465.11|474.22|463.82|475.51|465.11|473.15|462.75|651
1693403100000|2023-08-30 13:45:00|474.19|463.79|474.49|464.09|474.86|464.46|473.88|463.48|560
1693403400000|2023-08-30 13:50:00|474.48|464.08|475.9|465.5|476.21|465.81|474.37|463.97|487
1693403700000|2023-08-30 13:55:00|475.88|465.48|475.68|465.28|476.12|465.72|475.51|465.11|426
1693404000000|2023-08-30 14:00:00|475.78|465.38|476.63|466.23|476.8|466.4|475.03|464.63|462
1693404300000|2023-08-30 14:05:00|476.67|466.27|478.07|467.67|478.07|467.67|475.92|465.52|385
1693404600000|2023-08-30 14:10:00|478.09|467.69|477.91|467.51|478.55|468.15|477.7|467.3|463
1693404900000|2023-08-30 14:15:00|477.9|467.5|477.21|466.81|477.9|467.5|476.37|465.97|559
1693405200000|2023-08-30 14:20:00|477.19|466.79|476.01|465.61|477.22|466.82|475.75|465.35|433
1693405500000|2023-08-30 14:25:00|476.04|465.64|475.39|464.99|476.31|465.91|475.08|464.68|477
1693405800000|2023-08-30 14:30:00|475.43|465.03|475.67|465.27|475.84|465.44|475.08|464.68|428
1693406100000|2023-08-30 14:35:00|475.66|465.26|474.76|464.36|475.74|465.34|474.72|464.32|349
1693406400000|2023-08-30 14:40:00|474.75|464.35|472.97|462.57|474.83|464.43|472.84|462.44|604
1693406700000|2023-08-30 14:45:00|472.98|462.58|473.77|463.37|474.05|463.65|472.39|461.99|612
1693407000000|2023-08-30 14:50:00|473.78|463.38|471.1|460.7|473.79|463.39|470.68|460.28|740
1693407300000|2023-08-30 14:55:00|471.12|460.72|471.7|461.3|472.21|461.81|470.9|460.5|747
1693407600000|2023-08-30 15:00:00|471.68|461.28|469.75|459.35|471.95|461.55|469.1|458.7|840
1693407900000|2023-08-30 15:05:00|469.67|459.27|470.58|460.18|470.94|460.54|469.08|458.68|623
1693408200000|2023-08-30 15:10:00|470.67|460.27|471.69|461.29|471.85|461.45|470.63|460.23|474
1693408500000|2023-08-30 15:15:00|471.71|461.31|473.19|462.79|473.26|462.86|471.57|461.17|463
1693408800000|2023-08-30 15:20:00|473.2|462.8|471.61|461.21|473.31|462.91|471.39|460.99|510
1693409100000|2023-08-30 15:25:00|471.58|461.18|471.65|461.25|471.96|461.56|471.23|460.83|345
1693409400000|2023-08-30 15:30:00|471.68|461.28|471.99|461.59|472.22|461.82|471.56|461.16|371
1693409700000|2023-08-30 15:35:00|471.96|461.56|472.61|462.21|473.12|462.72|471.21|460.81|466
1693410000000|2023-08-30 15:40:00|472.42|462.02|471.75|461.35|472.65|462.25|471.56|461.16|393
1693410300000|2023-08-30 15:45:00|471.77|461.37|470.66|460.26|471.79|461.39|470.55|460.15|317
1693410600000|2023-08-30 15:50:00|470.69|460.29|470.44|460.04|470.88|460.48|470.28|459.88|362
1693410900000|2023-08-30 15:55:00|470.43|460.03|470.59|460.19|470.97|460.57|470.4|460|297
1693411200000|2023-08-30 16:00:00|470.57|460.17|470.55|460.15|470.69|460.29|469.94|459.54|390
1693411500000|2023-08-30 16:05:00|470.57|460.17|470.22|459.82|470.83|460.43|470.01|459.61|333
1693411800000|2023-08-30 16:10:00|470.26|459.86|470.87|460.47|471.14|460.74|470.04|459.64|330
1693412100000|2023-08-30 16:15:00|470.83|460.43|470.79|460.39|471.29|460.89|470.49|460.09|384
1693412400000|2023-08-30 16:20:00|470.77|460.37|471.38|460.98|471.5|461.1|470.22|459.82|420
1693412700000|2023-08-30 16:25:00|471.36|460.96|471.12|460.72|471.47|461.07|470.87|460.47|234
1693413000000|2023-08-30 16:30:00|471.1|460.7|470.28|459.88|471.25|460.85|469.88|459.48|330
1693413300000|2023-08-30 16:35:00|470.25|459.85|469.75|459.35|470.56|460.16|469.42|459.02|452
1693413600000|2023-08-30 16:40:00|469.74|459.34|470.24|459.84|470.42|460.02|469.72|459.32|363
1693413900000|2023-08-30 16:45:00|470.25|459.85|469.14|458.74|470.28|459.88|468.94|458.54|424
1693414200000|2023-08-30 16:50:00|469.17|458.77|469.61|459.21|469.64|459.24|468.92|458.52|262
1693414500000|2023-08-30 16:55:00|469.63|459.23|470.03|459.63|470.11|459.71|469.6|459.2|244
1693414800000|2023-08-30 17:00:00|470.02|459.62|469.74|459.34|470.17|459.77|469.52|459.12|256
1693415100000|2023-08-30 17:05:00|469.73|459.33|470.15|459.75|470.22|459.82|469.59|459.19|189
1693415400000|2023-08-30 17:10:00|470.17|459.77|471.31|460.91|471.59|461.19|470.09|459.69|288
1693415700000|2023-08-30 17:15:00|471.35|460.95|472.08|461.68|472.35|461.95|471.3|460.9|269
1693416000000|2023-08-30 17:20:00|472.1|461.7|471.6|461.2|472.5|462.1|471.6|461.2|231
1693416300000|2023-08-30 17:25:00|471.63|461.23|471.58|461.18|472|461.6|471.45|461.05|123
1693416600000|2023-08-30 17:30:00|471.6|461.2|472.16|461.76|472.18|461.78|471.55|461.15|100
1693416900000|2023-08-30 17:35:00|472.18|461.78|471.83|461.43|472.18|461.78|471.63|461.23|143
1693417200000|2023-08-30 17:40:00|471.84|461.44|471.84|461.44|471.89|461.49|471.6|461.2|94
1693417500000|2023-08-30 17:45:00|471.65|461.25|471.81|461.41|472.09|461.69|471.57|461.17|127
1693417800000|2023-08-30 17:50:00|471.8|461.4|471.02|460.62|472.06|461.66|470.9|460.5|196
1693418100000|2023-08-30 17:55:00|470.98|460.58|470.54|460.14|471.06|460.66|470.52|460.12|210
1693418400000|2023-08-30 18:00:00|470.53|460.13|470.6|460.2|470.74|460.34|470.2|459.8|194
1693418700000|2023-08-30 18:05:00|470.57|460.17|469.85|459.45|470.61|460.21|469.82|459.42|214
1693419000000|2023-08-30 18:10:00|470.05|459.65|469.92|459.52|470.07|459.67|469.43|459.03|360
1693419300000|2023-08-30 18:15:00|469.91|459.51|470.04|459.64|470.24|459.84|469.7|459.3|186
1693419600000|2023-08-30 18:20:00|470|459.6|470.11|459.71|470.27|459.87|469.84|459.44|167
1693419900000|2023-08-30 18:25:00|470.12|459.72|469.39|458.99|470.21|459.81|469.36|458.96|238
1693420200000|2023-08-30 18:30:00|469.4|459|469.85|459.45|469.95|459.55|469.3|458.9|150
1693420500000|2023-08-30 18:35:00|469.86|459.46|470.02|459.62|470.22|459.82|469.45|459.05|210
1693420800000|2023-08-30 18:40:00|470.24|459.84|470.58|460.18|470.77|460.37|470.07|459.67|225
1693421100000|2023-08-30 18:45:00|470.53|460.13|470.08|459.68|470.65|460.25|469.95|459.55|189
1693421400000|2023-08-30 18:50:00|470.12|459.72|470.07|459.67|470.18|459.78|470|459.6|77
1693421700000|2023-08-30 18:55:00|470.13|459.73|471.08|460.68|471.27|460.87|470.03|459.63|299
1693422000000|2023-08-30 19:00:00|471.01|460.61|471.39|460.99|471.44|461.04|470.4|460|322
1693422300000|2023-08-30 19:05:00|471.38|460.98|470.73|460.33|471.38|460.98|470.62|460.22|228
1693422600000|2023-08-30 19:10:00|470.71|460.31|470.25|459.85|470.71|460.31|470.2|459.8|149
1693422900000|2023-08-30 19:15:00|470.2|459.8|470.46|460.06|470.68|460.28|470.2|459.8|193
1693423200000|2023-08-30 19:20:00|470.47|460.07|470.03|459.63|470.6|460.2|469.92|459.52|230
1693423500000|2023-08-30 19:25:00|469.99|459.59|470.03|459.63|470.08|459.68|469.79|459.39|123
1693423800000|2023-08-30 19:30:00|470.06|459.66|470.32|459.92|470.59|460.19|469.59|459.19|236
1693424100000|2023-08-30 19:35:00|470.27|459.87|470.68|460.28|470.78|460.38|470.27|459.87|81
1693424400000|2023-08-30 19:40:00|470.7|460.3|471.01|460.61|471.02|460.62|470.37|459.97|93
1693424700000|2023-08-30 19:45:00|471.02|460.62|470.76|460.36|471.1|460.7|470.58|460.18|152
1693425000000|2023-08-30 19:50:00|470.73|460.33|470.56|460.16|470.89|460.49|470.45|460.05|132
1693425300000|2023-08-30 19:55:00|470.55|460.15|469.8|459.4|470.98|460.58|469.69|459.29|211
1693425600000|2023-08-30 20:00:00|469.75|459.35|469.84|459.44|470.15|459.75|469.29|458.89|312
1693425900000|2023-08-30 20:05:00|469.83|459.43|470.07|459.67|470.14|459.74|469.83|459.43|86
1693426200000|2023-08-30 20:10:00|470.05|459.65|470.59|460.19|470.89|460.49|469.95|459.55|214
1693426500000|2023-08-30 20:15:00|470.57|460.17|471|460.6|471.19|460.79|470.55|460.15|177
1693426800000|2023-08-30 20:20:00|471.04|460.64|470.99|460.59|471.12|460.72|470.95|460.55|78
1693427100000|2023-08-30 20:25:00|471|460.6|471.33|460.93|471.5|461.1|470.95|460.55|136
1693427400000|2023-08-30 20:30:00|471.36|460.96|471.42|461.02|471.65|461.25|471.34|460.94|114
1693427700000|2023-08-30 20:35:00|471.41|461.01|471.41|461.01|471.58|461.18|471.29|460.89|94
1693428000000|2023-08-30 20:40:00|471.43|461.03|471.24|460.84|471.63|461.23|471.24|460.84|114
1693428300000|2023-08-30 20:45:00|471.19|460.79|471.08|460.68|471.4|461|471.08|460.68|86
1693428600000|2023-08-30 20:50:00|471.1|460.7|470.7|460.3|471.2|460.8|470.6|460.2|61
1693428900000|2023-08-30 20:55:00|470.67|460.27|471.05|460.65|471.23|460.83|470.67|460.27|138
1693429200000|2023-08-30 21:00:00|471.03|460.63|470.97|460.57|471.33|460.93|470.9|460.5|76
1693429500000|2023-08-30 21:05:00|470.95|460.55|470.89|460.49|470.95|460.55|470.68|460.28|44
1693429800000|2023-08-30 21:10:00|470.97|460.57|471.82|461.42|471.94|461.54|470.97|460.57|168
1693430100000|2023-08-30 21:15:00|471.83|461.43|471.38|460.98|471.85|461.45|471.37|460.97|172
1693430400000|2023-08-30 21:20:00|471.39|460.99|470.63|460.23|471.41|461.01|470.61|460.21|143
1693430700000|2023-08-30 21:25:00|470.64|460.24|470.32|459.92|470.64|460.24|470.32|459.92|83
1693431000000|2023-08-30 21:30:00|470.31|459.91|470.01|459.61|470.31|459.91|469.86|459.46|111
1693431300000|2023-08-30 21:35:00|469.95|459.55|469.43|459.03|470|459.6|469.42|459.02|131
1693431600000|2023-08-30 21:40:00|469.42|459.02|469.66|459.26|469.66|459.26|469.4|459|64
1693431900000|2023-08-30 21:45:00|469.65|459.25|469.53|459.13|469.67|459.27|469.52|459.12|38
1693432200000|2023-08-30 21:50:00|469.52|459.12|469.66|459.26|469.69|459.29|469.2|458.8|46
1693432500000|2023-08-30 21:55:00|469.67|459.27|469.42|459.02|469.67|459.27|469.13|458.73|87
1693432800000|2023-08-30 22:00:00|469.47|459.07|471.09|460.69|471.1|460.7|469.39|458.99|167
1693433100000|2023-08-30 22:05:00|471.06|460.66|470.98|460.58|471.09|460.69|470.78|460.38|165
1693433400000|2023-08-30 22:10:00|471.02|460.62|470.61|460.21|471.04|460.64|470.3|459.9|129
1693433700000|2023-08-30 22:15:00|470.66|460.26|469.77|459.37|470.69|460.29|469.6|459.2|147
1693434000000|2023-08-30 22:20:00|469.61|459.21|470.22|459.82|470.45|460.05|469.61|459.21|169
1693434300000|2023-08-30 22:25:00|470.2|459.8|470.06|459.66|470.26|459.86|469.85|459.45|80
1693434600000|2023-08-30 22:30:00|470.08|459.68|470.8|460.4|471.06|460.66|470.07|459.67|231
1693434900000|2023-08-30 22:35:00|470.83|460.43|470.82|460.42|470.93|460.53|470.55|460.15|149
1693435200000|2023-08-30 22:40:00|470.83|460.43|470.99|460.59|471.24|460.84|470.83|460.43|130
1693435500000|2023-08-30 22:45:00|471|460.6|471.61|461.21|471.65|461.25|471|460.6|129
1693435800000|2023-08-30 22:50:00|471.6|461.2|471.2|460.8|471.63|461.23|470.96|460.56|129
1693436100000|2023-08-30 22:55:00|471.19|460.79|470.67|460.27|471.27|460.87|470.62|460.22|133
1693436400000|2023-08-30 23:00:00|470.63|460.23|470.42|460.02|470.81|460.41|470.42|460.02|142
1693436700000|2023-08-30 23:05:00|470.5|460.1|470.61|460.21|470.73|460.33|470.16|459.76|133
1693437000000|2023-08-30 23:10:00|470.62|460.22|470.34|459.94|470.76|460.36|470.28|459.88|146
1693437300000|2023-08-30 23:15:00|470.33|459.93|470.07|459.67|470.46|460.06|469.98|459.58|122
1693437600000|2023-08-30 23:20:00|470|459.6|470.4|460|470.43|460.03|469.92|459.52|86
1693437900000|2023-08-30 23:25:00|470.42|460.02|470.39|459.99|470.52|460.12|470.11|459.71|89
1693438200000|2023-08-30 23:30:00|470.44|460.04|470.02|459.62|470.58|460.18|470.02|459.62|60
1693438500000|2023-08-30 23:35:00|470.01|459.61|469.73|459.33|470.25|459.85|469.72|459.32|115
1693438800000|2023-08-30 23:40:00|469.77|459.37|469.78|459.38|470.06|459.66|469.38|458.98|106
1693439100000|2023-08-30 23:45:00|469.75|459.35|469.76|459.36|470.08|459.68|469.71|459.31|263
1693439400000|2023-08-30 23:50:00|469.8|459.4|469.57|459.17|469.8|459.4|469.38|458.98|84
1693439700000|2023-08-30 23:55:00|469.56|459.16|469.35|458.95|469.56|459.16|469.1|458.7|270
1693440000000|2023-08-31 00:00:00|469.32|458.92|468.66|458.26|469.43|459.03|468.44|458.04|184
1693440300000|2023-08-31 00:05:00|468.65|458.25|468.27|457.87|468.7|458.3|468.05|457.65|258
1693440600000|2023-08-31 00:10:00|468.3|457.9|468.21|457.81|468.45|458.05|468|457.6|163
1693440900000|2023-08-31 00:15:00|468.19|457.79|468.11|457.71|468.38|457.98|467.92|457.52|119
1693441200000|2023-08-31 00:20:00|468.1|457.7|467.86|457.46|468.3|457.9|467.59|457.19|227
1693441500000|2023-08-31 00:25:00|467.87|457.47|467.86|457.46|468.3|457.9|467.65|457.25|198
1693441800000|2023-08-31 00:30:00|467.85|457.45|468.3|457.9|468.4|458|467.6|457.2|150
1693442100000|2023-08-31 00:35:00|468.37|457.97|468.04|457.64|468.37|457.97|467.84|457.44|196
1693442400000|2023-08-31 00:40:00|468.05|457.65|467.85|457.45|468.27|457.87|467.79|457.39|131
1693442700000|2023-08-31 00:45:00|467.89|457.49|466.92|456.52|467.94|457.54|465.84|455.44|235
1693443000000|2023-08-31 00:50:00|466.97|456.57|466.64|456.24|467.01|456.61|466.33|455.93|173
1693443300000|2023-08-31 00:55:00|466.38|455.98|467.29|456.89|467.34|456.94|466.38|455.98|142
1693443600000|2023-08-31 01:00:00|467.28|456.88|467.13|456.73|467.32|456.92|466.79|456.39|216
1693443900000|2023-08-31 01:05:00|467.14|456.74|466.49|456.09|467.24|456.84|466.3|455.9|169
1693444200000|2023-08-31 01:10:00|466.48|456.08|466.47|456.07|466.8|456.4|466.3|455.9|115
1693444500000|2023-08-31 01:15:00|466.5|456.1|466.62|456.22|467|456.6|466.4|456|113
1693444800000|2023-08-31 01:20:00|466.64|456.24|466.95|456.55|467.12|456.72|466.6|456.2|113
1693445100000|2023-08-31 01:25:00|467|456.6|466.36|455.96|467|456.6|466.2|455.8|96
1693445400000|2023-08-31 01:30:00|466.38|455.98|466.22|455.82|466.54|456.14|466.13|455.73|95
1693445700000|2023-08-31 01:35:00|466.45|456.05|466.3|455.9|466.52|456.12|466.13|455.73|72
1693446000000|2023-08-31 01:40:00|466.13|455.73|466.25|455.85|466.52|456.12|466.05|455.65|53
1693446300000|2023-08-31 01:45:00|466.28|455.88|466.34|455.94|466.69|456.29|466.18|455.78|110
1693446600000|2023-08-31 01:50:00|466.32|455.92|465.96|455.56|466.5|456.1|465.71|455.31|112
1693446900000|2023-08-31 01:55:00|465.97|455.57|465.45|455.05|466|455.6|464.83|454.43|294
1693447200000|2023-08-31 02:00:00|465.46|455.06|465.13|454.73|465.99|455.59|465.06|454.66|222
1693447500000|2023-08-31 02:05:00|465.12|454.72|465.22|454.82|465.31|454.91|464.83|454.43|238
1693447800000|2023-08-31 02:10:00|465.18|454.78|466.08|455.68|466.1|455.7|465.18|454.78|128
1693448100000|2023-08-31 02:15:00|465.89|455.49|465.74|455.34|466.14|455.74|465.67|455.27|81
1693448400000|2023-08-31 02:20:00|465.73|455.33|465.3|454.9|465.77|455.37|465.3|454.9|73
1693448700000|2023-08-31 02:25:00|465.32|454.92|465.16|454.76|465.62|455.22|465.13|454.73|128
1693449000000|2023-08-31 02:30:00|465.21|454.81|465.05|454.65|465.22|454.82|464.7|454.3|105
1693449300000|2023-08-31 02:35:00|465.06|454.66|465.21|454.81|465.59|455.19|464.91|454.51|128
1693449600000|2023-08-31 02:40:00|465.19|454.79|465.2|454.8|465.35|454.95|465.05|454.65|76
1693449900000|2023-08-31 02:45:00|465.25|454.85|465.49|455.09|465.55|455.15|465.02|454.62|53
1693450200000|2023-08-31 02:50:00|465.43|455.03|465.51|455.11|465.59|455.19|465.2|454.8|116
1693450500000|2023-08-31 02:55:00|465.46|455.06|465.3|454.9|465.51|455.11|464.9|454.5|176
1693450800000|2023-08-31 03:00:00|465.27|454.87|464.75|454.35|465.37|454.97|464.75|454.35|64
1693451100000|2023-08-31 03:05:00|464.73|454.33|465.09|454.69|465.24|454.84|464.65|454.25|77
1693451400000|2023-08-31 03:10:00|464.8|454.4|465.14|454.74|465.25|454.85|464.8|454.4|142
1693451700000|2023-08-31 03:15:00|465.16|454.76|464.95|454.55|465.35|454.95|464.65|454.25|61
1693452000000|2023-08-31 03:20:00|464.98|454.58|465.13|454.73|465.31|454.91|464.82|454.42|117
1693452300000|2023-08-31 03:25:00|465.14|454.74|464.84|454.44|465.29|454.89|464.6|454.2|128
1693452600000|2023-08-31 03:30:00|464.8|454.4|464.8|454.4|465.03|454.63|464.76|454.36|64
1693452900000|2023-08-31 03:35:00|464.82|454.42|465.11|454.71|465.15|454.75|464.7|454.3|42
1693453200000|2023-08-31 03:40:00|465.13|454.73|465.01|454.61|465.2|454.8|464.92|454.52|104
1693453500000|2023-08-31 03:45:00|465.02|454.62|465.78|455.38|465.89|455.49|465|454.6|164
1693453800000|2023-08-31 03:50:00|465.72|455.32|465.37|454.97|465.89|455.49|465.09|454.69|266
1693454100000|2023-08-31 03:55:00|465.38|454.98|464.9|454.5|465.58|455.18|464.85|454.45|130
1693454400000|2023-08-31 04:00:00|464.99|454.59|465.43|455.03|465.52|455.12|464.77|454.37|190
1693454700000|2023-08-31 04:05:00|465.38|454.98|465.7|455.3|465.8|455.4|465.18|454.78|71
1693455000000|2023-08-31 04:10:00|465.69|455.29|465.85|455.45|465.87|455.47|465.4|455|59
1693455300000|2023-08-31 04:15:00|465.86|455.46|467.13|456.73|467.23|456.83|465.82|455.42|198
1693455600000|2023-08-31 04:20:00|467.12|456.72|467.21|456.81|467.31|456.91|467.04|456.64|124
1693455900000|2023-08-31 04:25:00|467.23|456.83|467.38|456.98|467.45|457.05|467.18|456.78|121
1693456200000|2023-08-31 04:30:00|467.34|456.94|467.39|456.99|467.46|457.06|466.95|456.55|269
1693456500000|2023-08-31 04:35:00|467.37|456.97|467.9|457.5|468.16|457.76|467.23|456.83|182
1693456800000|2023-08-31 04:40:00|467.89|457.49|467.5|457.1|468|457.6|467.44|457.04|66
1693457100000|2023-08-31 04:45:00|467.44|457.04|467.97|457.57|468.01|457.61|467.15|456.75|83
1693457400000|2023-08-31 04:50:00|467.98|457.58|468.12|457.72|468.19|457.79|467.74|457.34|92
1693457700000|2023-08-31 04:55:00|468.08|457.68|467.68|457.28|468.1|457.7|467.6|457.2|101
1693458000000|2023-08-31 05:00:00|467.7|457.3|467.83|457.43|468.13|457.73|467.47|457.07|130
1693458300000|2023-08-31 05:05:00|467.82|457.42|466.95|456.55|467.82|457.42|466.9|456.5|74
1693458600000|2023-08-31 05:10:00|466.96|456.56|466.34|455.94|466.96|456.56|466.3|455.9|95
1693458900000|2023-08-31 05:15:00|466.4|456|466.52|456.12|466.65|456.25|466.3|455.9|165
1693459200000|2023-08-31 05:20:00|466.46|456.06|466.55|456.15|466.74|456.34|466.4|456|98
1693459500000|2023-08-31 05:25:00|466.57|456.17|466.84|456.44|466.95|456.55|466.3|455.9|213
1693459800000|2023-08-31 05:30:00|466.89|456.49|467.02|456.62|467.3|456.9|466.79|456.39|96
1693460100000|2023-08-31 05:35:00|467.03|456.63|467.56|457.16|467.77|457.37|466.95|456.55|82
1693460400000|2023-08-31 05:40:00|467.57|457.17|467.49|457.09|467.79|457.39|467.22|456.82|96
1693460700000|2023-08-31 05:45:00|467.47|457.07|467.9|457.5|467.9|457.5|467.43|457.03|75
1693461000000|2023-08-31 05:50:00|467.89|457.49|467.1|456.7|467.92|457.52|466.95|456.55|149
1693461300000|2023-08-31 05:55:00|467.07|456.67|466.7|456.3|467.39|456.99|466.64|456.24|200
1693461600000|2023-08-31 06:00:00|466.64|456.24|466.98|456.58|467.1|456.7|466.15|455.75|230
1693461900000|2023-08-31 06:05:00|466.97|456.57|466.67|456.27|467|456.6|466.5|456.1|189
1693462200000|2023-08-31 06:10:00|466.68|456.28|466.67|456.27|466.73|456.33|466.65|456.25|85
1693462500000|2023-08-31 06:15:00|466.7|456.3|466.77|456.37|466.87|456.47|466.65|456.25|94
1693462800000|2023-08-31 06:20:00|466.82|456.42|466.82|456.42|467.1|456.7|466.75|456.35|107
1693463100000|2023-08-31 06:25:00|466.77|456.37|465.64|455.24|466.91|456.51|465.64|455.24|164
1693463400000|2023-08-31 06:30:00|465.62|455.22|466.36|455.96|466.42|456.02|465.6|455.2|135
1693463700000|2023-08-31 06:35:00|466.43|456.03|466.39|455.99|466.78|456.38|466.37|455.97|74
1693464000000|2023-08-31 06:40:00|466.35|455.95|467.23|456.83|467.43|457.03|466.35|455.95|128
1693464300000|2023-08-31 06:45:00|467.24|456.84|467.25|456.85|467.48|457.08|466.94|456.54|119
1693464600000|2023-08-31 06:50:00|467.01|456.61|467.9|457.5|468|457.6|466.99|456.59|218
1693464900000|2023-08-31 06:55:00|468|457.6|467.44|457.04|468.03|457.63|467.4|457|251
1693465200000|2023-08-31 07:00:00|467.47|457.07|467.67|457.27|468.05|457.65|467.4|457|237
1693465500000|2023-08-31 07:05:00|467.65|457.25|467.85|457.45|468.04|457.64|467.65|457.25|139
1693465800000|2023-08-31 07:10:00|467.82|457.42|467.29|456.89|467.9|457.5|467.29|456.89|159
1693466100000|2023-08-31 07:15:00|467.32|456.92|467.09|456.69|467.62|457.22|466.65|456.25|194
1693466400000|2023-08-31 07:20:00|467.1|456.7|467.67|457.27|467.69|457.29|466.69|456.29|146
1693466700000|2023-08-31 07:25:00|467.68|457.28|468.19|457.79|468.22|457.82|467.34|456.94|153
1693467000000|2023-08-31 07:30:00|468.2|457.8|468.4|458|468.48|458.08|467.75|457.35|190
1693467300000|2023-08-31 07:35:00|468.43|458.03|467.85|457.45|468.47|458.07|467.64|457.24|189
1693467600000|2023-08-31 07:40:00|467.84|457.44|467.45|457.05|468|457.6|467.42|457.02|159
1693467900000|2023-08-31 07:45:00|467.4|457|467.42|457.02|467.64|457.24|467.35|456.95|112
1693468200000|2023-08-31 07:50:00|467.47|457.07|467.42|457.02|467.74|457.34|467.3|456.9|158
1693468500000|2023-08-31 07:55:00|467.45|457.05|467.3|456.9|467.85|457.45|467.27|456.87|183
1693468800000|2023-08-31 08:00:00|467.28|456.88|467.08|456.68|467.41|457.01|466.93|456.53|158
1693469100000|2023-08-31 08:05:00|467.02|456.62|467.04|456.64|467.4|457|466.52|456.12|224
1693469400000|2023-08-31 08:10:00|467.14|456.74|467.68|457.28|467.73|457.33|467.14|456.74|194
1693469700000|2023-08-31 08:15:00|467.7|457.3|467.55|457.15|467.84|457.44|467.2|456.8|120
1693470000000|2023-08-31 08:20:00|467.58|457.18|467.15|456.75|467.71|457.31|466.85|456.45|93
1693470300000|2023-08-31 08:25:00|467.19|456.79|466.84|456.44|467.19|456.79|466.62|456.22|59
1693470600000|2023-08-31 08:30:00|466.83|456.43|466.25|455.85|466.9|456.5|466.25|455.85|117
1693470900000|2023-08-31 08:35:00|466.27|455.87|466.45|456.05|466.47|456.07|465.8|455.4|135
1693471200000|2023-08-31 08:40:00|466.18|455.78|466.81|456.41|466.82|456.42|466.08|455.68|95
1693471500000|2023-08-31 08:45:00|466.72|456.32|466.44|456.04|466.83|456.43|466.29|455.89|110
1693471800000|2023-08-31 08:50:00|466.46|456.06|466.69|456.29|466.85|456.45|466.2|455.8|121
1693472100000|2023-08-31 08:55:00|466.7|456.3|466.55|456.15|466.84|456.44|466.25|455.85|105
1693472400000|2023-08-31 09:00:00|466.57|456.17|466.14|455.74|466.62|456.22|465.89|455.49|57
1693472700000|2023-08-31 09:05:00|466.15|455.75|466.35|455.95|466.36|455.96|465.76|455.36|152
1693473000000|2023-08-31 09:10:00|466.37|455.97|466.42|456.02|466.64|456.24|466.21|455.81|142
1693473300000|2023-08-31 09:15:00|466.4|456|466.45|456.05|466.55|456.15|466.2|455.8|182
1693473600000|2023-08-31 09:20:00|466.44|456.04|465.98|455.58|466.59|456.19|465.98|455.58|213
1693473900000|2023-08-31 09:25:00|466|455.6|466.19|455.79|466.25|455.85|465.8|455.4|195
1693474200000|2023-08-31 09:30:00|466.23|455.83|465.99|455.59|466.25|455.85|465.7|455.3|256
1693474500000|2023-08-31 09:35:00|465.98|455.58|466.75|456.35|466.8|456.4|465.98|455.58|226
1693474800000|2023-08-31 09:40:00|466.7|456.3|466.9|456.5|467.05|456.65|466.43|456.03|324
1693475100000|2023-08-31 09:45:00|466.92|456.52|467.07|456.67|467.22|456.82|466.89|456.49|217
1693475400000|2023-08-31 09:50:00|467.06|456.66|466.8|456.4|467.1|456.7|466.68|456.28|128
1693475700000|2023-08-31 09:55:00|466.79|456.39|466.72|456.32|466.88|456.48|466.65|456.25|108
1693476000000|2023-08-31 10:00:00|466.69|456.29|466.4|456|466.95|456.55|466.35|455.95|248
1693476300000|2023-08-31 10:05:00|466.44|456.04|466.69|456.29|466.72|456.32|466.22|455.82|186
1693476600000|2023-08-31 10:10:00|466.7|456.3|466.5|456.1|467.33|456.93|466.5|456.1|181
1693476900000|2023-08-31 10:15:00|466.45|456.05|467.06|456.66|467.18|456.78|466.4|456|118
1693477200000|2023-08-31 10:20:00|467.15|456.75|467.23|456.83|467.36|456.96|466.91|456.51|89
1693477500000|2023-08-31 10:25:00|467.21|456.81|467.24|456.84|467.36|456.96|467.02|456.62|96
1693477800000|2023-08-31 10:30:00|467.25|456.85|467.34|456.94|467.34|456.94|466.83|456.43|141
1693478100000|2023-08-31 10:35:00|467.31|456.91|467.51|457.11|467.58|457.18|467.31|456.91|62
1693478400000|2023-08-31 10:40:00|467.53|457.13|467.55|457.15|467.89|457.49|467.48|457.08|152
1693478700000|2023-08-31 10:45:00|467.58|457.18|467.66|457.26|467.94|457.54|467.52|457.12|320
1693479000000|2023-08-31 10:50:00|467.5|457.1|467.75|457.35|467.86|457.46|467.5|457.1|57
1693479300000|2023-08-31 10:55:00|467.78|457.38|468.21|457.81|468.23|457.83|467.75|457.35|31
1693479600000|2023-08-31 11:00:00|468.23|457.83|469.19|458.79|469.29|458.89|468.23|457.83|182
1693479900000|2023-08-31 11:05:00|469.08|458.68|469.6|459.2|469.61|459.21|469.03|458.63|183
1693480200000|2023-08-31 11:10:00|469.57|459.17|470.18|459.78|470.35|459.95|469.39|458.99|201
1693480500000|2023-08-31 11:15:00|470.15|459.75|469.58|459.18|470.27|459.87|469.58|459.18|239
1693480800000|2023-08-31 11:20:00|469.59|459.19|471.05|460.65|471.73|461.33|469.58|459.18|527
1693481100000|2023-08-31 11:25:00|471.03|460.63|471.06|460.66|471.66|461.26|470.65|460.25|406
1693481400000|2023-08-31 11:30:00|471.08|460.68|470.19|459.79|471.34|460.94|470.08|459.68|390
1693481700000|2023-08-31 11:35:00|470.16|459.76|470.86|460.46|470.99|460.59|469.76|459.36|297
1693482000000|2023-08-31 11:40:00|470.8|460.4|472.8|462.4|472.92|462.52|470.73|460.33|632
1693482300000|2023-08-31 11:45:00|472.78|462.38|472.75|462.35|473.17|462.77|472.32|461.92|766
1693482600000|2023-08-31 11:50:00|472.74|462.34|471.83|461.43|472.8|462.4|471.15|460.75|563
1693482900000|2023-08-31 11:55:00|471.89|461.49|471.24|460.84|471.89|461.49|471.01|460.61|322
1693483200000|2023-08-31 12:00:00|471.29|460.89|469.25|458.85|471.38|460.98|468.5|458.1|436
1693483500000|2023-08-31 12:05:00|469.24|458.84|469.96|459.56|470.1|459.7|469.04|458.64|582
1693483800000|2023-08-31 12:10:00|469.97|459.57|470.02|459.62|470.64|460.24|469.5|459.1|249
1693484100000|2023-08-31 12:15:00|470.04|459.64|469.35|458.95|470.38|459.98|469.25|458.85|250
1693484400000|2023-08-31 12:20:00|469.37|458.97|469.53|459.13|469.63|459.23|468.89|458.49|228
1693484700000|2023-08-31 12:25:00|469.54|459.14|469.62|459.22|470.05|459.65|469.53|459.13|197
1693485000000|2023-08-31 12:30:00|469.58|459.18|469.74|459.34|469.83|459.43|469.07|458.67|394
1693485300000|2023-08-31 12:35:00|469.73|459.33|469.24|458.84|470.33|459.93|469.24|458.84|286
1693485600000|2023-08-31 12:40:00|469.2|458.8|470.33|459.93|470.35|459.95|469.18|458.78|118
1693485900000|2023-08-31 12:45:00|470.36|459.96|470.12|459.72|470.7|460.3|470.07|459.67|244
1693486200000|2023-08-31 12:50:00|470.13|459.73|470.36|459.96|470.53|460.13|469.98|459.58|232
1693486500000|2023-08-31 12:55:00|470.47|460.07|470|459.6|470.6|460.2|469.9|459.5|292
1693486800000|2023-08-31 13:00:00|469.95|459.55|469.04|458.64|470.38|459.98|468.99|458.59|369
1693487100000|2023-08-31 13:05:00|469.05|458.65|468.75|458.35|469.29|458.89|468.16|457.76|538
1693487400000|2023-08-31 13:10:00|468.7|458.3|468.97|458.57|469.25|458.85|468.7|458.3|291
1693487700000|2023-08-31 13:15:00|469.01|458.61|468.5|458.1|469.09|458.69|468.47|458.07|303
1693488000000|2023-08-31 13:20:00|468.53|458.13|467.83|457.43|468.53|458.13|467.58|457.18|340
1693488300000|2023-08-31 13:25:00|467.85|457.45|467.73|457.33|467.9|457.5|467.2|456.8|191
1693488600000|2023-08-31 13:30:00|467.74|457.34|467.27|456.87|467.93|457.53|466.52|456.12|382
1693488900000|2023-08-31 13:35:00|467.28|456.88|467.92|457.52|468.02|457.62|467.07|456.67|204
1693489200000|2023-08-31 13:40:00|467.94|457.54|467.5|457.1|467.99|457.59|467.31|456.91|287
1693489500000|2023-08-31 13:45:00|467.56|457.16|466.64|456.24|467.85|457.45|466.52|456.12|440
1693489800000|2023-08-31 13:50:00|466.61|456.21|466.88|456.48|467.03|456.63|466.35|455.95|367
1693490100000|2023-08-31 13:55:00|466.86|456.46|467.95|457.55|468.01|457.61|466.81|456.41|335
1693490400000|2023-08-31 14:00:00|467.96|457.56|467.32|456.92|468.08|457.68|467.15|456.75|291
1693490700000|2023-08-31 14:05:00|467.31|456.91|466.38|455.98|467.36|456.96|465.96|455.56|482
1693491000000|2023-08-31 14:10:00|466.37|455.97|466.42|456.02|466.46|456.06|465.71|455.31|459
1693491300000|2023-08-31 14:15:00|466.41|456.01|466.07|455.67|466.48|456.08|465.34|454.94|551
1693491600000|2023-08-31 14:20:00|466.04|455.64|465.59|455.19|466.57|456.17|465.4|455|417
1693491900000|2023-08-31 14:25:00|465.54|455.14|466.41|456.01|466.51|456.11|465.21|454.81|206
1693492200000|2023-08-31 14:30:00|466.42|456.02|466.72|456.32|466.74|456.34|466.11|455.71|289
1693492500000|2023-08-31 14:35:00|466.64|456.24|466.74|456.34|467.07|456.67|466.53|456.13|201
1693492800000|2023-08-31 14:40:00|466.75|456.35|467.12|456.72|467.3|456.9|466.75|456.35|179
1693493100000|2023-08-31 14:45:00|467.1|456.7|467.74|457.34|467.84|457.44|466.78|456.38|227
1693493400000|2023-08-31 14:50:00|467.68|457.28|467.99|457.59|468.25|457.85|467.65|457.25|268
1693493700000|2023-08-31 14:55:00|467.96|457.56|468.27|457.87|468.27|457.87|467.66|457.26|173
1693494000000|2023-08-31 15:00:00|468.25|457.85|467.79|457.39|468.32|457.92|467.73|457.33|305
1693494300000|2023-08-31 15:05:00|467.78|457.38|467.58|457.18|467.78|457.38|467.2|456.8|169
1693494600000|2023-08-31 15:10:00|467.65|457.25|467.73|457.33|467.82|457.42|467.21|456.81|164
1693494900000|2023-08-31 15:15:00|467.71|457.31|466.63|456.23|467.75|457.35|466.61|456.21|275
1693495200000|2023-08-31 15:20:00|466.61|456.21|466.09|455.69|466.64|456.24|465.75|455.35|288
1693495500000|2023-08-31 15:25:00|466.06|455.66|466.07|455.67|466.21|455.81|465.56|455.16|334
1693495800000|2023-08-31 15:30:00|466.06|455.66|465.7|455.3|466.06|455.66|465.47|455.07|255
1693496100000|2023-08-31 15:35:00|465.68|455.28|465.1|454.7|465.83|455.43|464.75|454.35|251
1693496400000|2023-08-31 15:40:00|465.06|454.66|459.81|449.41|465.12|454.72|457.46|447.06|798
1693496700000|2023-08-31 15:45:00|459.79|449.39|459.81|449.41|460.79|450.39|458.86|448.46|630
1693497000000|2023-08-31 15:50:00|459.83|449.43|460.22|449.82|460.43|450.03|459.2|448.8|507
1693497300000|2023-08-31 15:55:00|460.16|449.76|460.38|449.98|460.65|450.25|459.88|449.48|381
1693497600000|2023-08-31 16:00:00|460.5|450.1|459.4|449|460.52|450.12|458.67|448.27|530
1693497900000|2023-08-31 16:05:00|459.37|448.97|459.65|449.25|459.85|449.45|459.22|448.82|337
1693498200000|2023-08-31 16:10:00|459.56|449.16|459.12|448.72|459.84|449.44|459.05|448.65|354
1693498500000|2023-08-31 16:15:00|459.11|448.71|458.86|448.46|459.82|449.42|458.54|448.14|564
1693498800000|2023-08-31 16:20:00|458.87|448.47|460.34|449.94|460.53|450.13|458.59|448.19|589
1693499100000|2023-08-31 16:25:00|460.35|449.95|459.18|448.78|460.41|450.01|458.42|448.02|656
1693499400000|2023-08-31 16:30:00|459.19|448.79|458.01|447.61|459.19|448.79|457.21|446.81|823
1693499700000|2023-08-31 16:35:00|458.02|447.62|455.67|445.27|458.06|447.66|452.88|442.48|857
1693500000000|2023-08-31 16:40:00|455.68|445.28|454.03|443.63|455.83|445.43|454.03|443.63|696
1693500300000|2023-08-31 16:45:00|454.04|443.64|453.67|443.27|455.09|444.69|452.7|442.3|669
1693500600000|2023-08-31 16:50:00|453.75|443.35|452.85|442.45|453.87|443.47|451.85|441.45|531
1693500900000|2023-08-31 16:55:00|452.84|442.44|450.06|439.66|452.91|442.51|449.85|439.45|401
1693501200000|2023-08-31 17:00:00|450.05|439.65|447.56|437.16|450.94|440.54|439.93|429.53|618
1693501500000|2023-08-31 17:05:00|447.55|437.15|447.75|437.35|447.76|437.36|447.16|436.76|172
1693501800000|2023-08-31 17:10:00|447.9|437.5|448.42|438.02|448.73|438.33|447.55|437.15|208
1693502100000|2023-08-31 17:15:00|448.41|438.01|446.05|435.65|448.42|438.02|445.97|435.57|211
1693502400000|2023-08-31 17:20:00|446.06|435.66|446.41|436.01|446.72|436.32|445.28|434.88|363
1693502700000|2023-08-31 17:25:00|446.4|436|447.31|436.91|447.34|436.94|446.13|435.73|444
1693503000000|2023-08-31 17:30:00|447.34|436.94|446.76|436.36|447.34|436.94|446.34|435.94|408
1693503300000|2023-08-31 17:35:00|446.92|436.52|447.98|437.58|447.99|437.59|446.8|436.4|294
1693503600000|2023-08-31 17:40:00|447.97|437.57|447.13|436.73|447.98|437.58|446.73|436.33|441
1693503900000|2023-08-31 17:45:00|447.11|436.71|447.22|436.82|448.15|437.75|446.78|436.38|651
1693504200000|2023-08-31 17:50:00|447.24|436.84|447.31|436.91|447.51|437.11|446.86|436.46|240
1693504500000|2023-08-31 17:55:00|447.4|437|447.5|437.1|447.5|437.1|446.93|436.53|36
1693504800000|2023-08-31 18:00:00|447.54|437.14|447.61|437.21|447.7|437.3|447.04|436.64|340
1693505100000|2023-08-31 18:05:00|447.53|437.13|448.69|438.29|448.7|438.3|447.45|437.05|207
1693505400000|2023-08-31 18:10:00|448.74|438.34|448.75|438.35|448.92|438.52|448.52|438.12|63
1693505700000|2023-08-31 18:15:00|448.5|438.1|447.81|437.41|448.6|438.2|447.75|437.35|125
1693506000000|2023-08-31 18:20:00|447.79|437.39|447.68|437.28|448.08|437.68|447.23|436.83|391
1693506300000|2023-08-31 18:25:00|447.71|437.31|447.24|436.84|447.74|437.34|446.88|436.48|272
1693506600000|2023-08-31 18:30:00|447.23|436.83|446.55|436.15|447.23|436.83|446.5|436.1|169
1693506900000|2023-08-31 18:35:00|446.85|436.45|446.65|436.25|446.87|436.47|446.16|435.76|227
1693507200000|2023-08-31 18:40:00|446.66|436.26|446.41|436.01|446.87|436.47|446.28|435.88|247
1693507500000|2023-08-31 18:45:00|446.42|436.02|445.98|435.58|446.6|436.2|445.95|435.55|160
1693507800000|2023-08-31 18:50:00|446.03|435.63|445.66|435.26|446.03|435.63|445.37|434.97|299
1693508100000|2023-08-31 18:55:00|445.8|435.4|445.81|435.41|446.82|436.42|445.63|435.23|212
1693508400000|2023-08-31 19:00:00|445.8|435.4|445.58|435.18|445.82|435.42|445.21|434.81|185
1693508700000|2023-08-31 19:05:00|445.52|435.12|445.8|435.4|445.86|435.46|445.41|435.01|105
1693509000000|2023-08-31 19:10:00|445.83|435.43|445.14|434.74|446.21|435.81|443.61|433.21|340
1693509300000|2023-08-31 19:15:00|445.05|434.65|444.42|434.02|445.08|434.68|444.05|433.65|340
1693509600000|2023-08-31 19:20:00|444.41|434.01|443.56|433.16|444.41|434.01|442.73|432.33|482
1693509900000|2023-08-31 19:25:00|443.54|433.14|443.67|433.27|444.42|434.02|443.34|432.94|354
1693510200000|2023-08-31 19:30:00|443.69|433.29|445.47|435.07|445.75|435.35|443.53|433.13|421
1693510500000|2023-08-31 19:35:00|445.43|435.03|445.11|434.71|445.5|435.1|444.91|434.51|301
1693510800000|2023-08-31 19:40:00|445.08|434.68|445.86|435.46|445.89|435.49|445.03|434.63|252
1693511100000|2023-08-31 19:45:00|445.85|435.45|445.9|435.5|446.07|435.67|445.35|434.95|147
1693511400000|2023-08-31 19:50:00|445.88|435.48|445.3|434.9|445.9|435.5|445.04|434.64|161
1693511700000|2023-08-31 19:55:00|445.32|434.92|444.56|434.16|445.39|434.99|444.35|433.95|244
1693512000000|2023-08-31 20:00:00|444.48|434.08|443.28|432.88|444.6|434.2|443.07|432.67|98
1693512300000|2023-08-31 20:05:00|443.47|433.07|443.67|433.27|443.67|433.27|443.47|433.07|2
1693512600000|2023-08-31 20:10:00|443.41|433.01|443.58|433.18|443.58|433.18|443.41|433.01|2
1693512900000|2023-08-31 20:15:00|443.51|433.11|442.27|431.87|443.51|433.11|442.11|431.71|69
1693513200000|2023-08-31 20:20:00|442.21|431.81|442.57|432.17|442.63|432.23|442.21|431.81|91
1693513800000|2023-08-31 20:30:00|443.33|432.93|443.33|432.93|443.33|432.93|443.33|432.93|1
1693514100000|2023-08-31 20:35:00|442.48|432.08|442.55|432.15|442.72|432.32|442.37|431.97|45
1693514400000|2023-08-31 20:40:00|442.53|432.13|442.5|432.1|442.68|432.28|442.3|431.9|178
1693514700000|2023-08-31 20:45:00|442.42|432.02|441.88|431.48|442.64|432.24|441.69|431.29|232
1693515000000|2023-08-31 20:50:00|441.89|431.49|440.73|430.33|441.91|431.51|440.69|430.29|373
1693515300000|2023-08-31 20:55:00|440.81|430.41|442.29|431.89|442.29|431.89|440.51|430.11|81
1693515600000|2023-08-31 21:00:00|442.17|431.77|442.59|432.19|442.75|432.35|441.31|430.91|363
1693515900000|2023-08-31 21:05:00|442.63|432.23|460.13|437.13|460.74|437.74|440.13|429.73|606
1693516200000|2023-08-31 21:10:00|460.12|437.12|460.54|437.54|461.17|438.17|440.9|430.5|537
1693516500000|2023-08-31 21:15:00|460.55|437.55|443.22|432.82|461.86|438.86|443.18|432.78|442
1693516800000|2023-08-31 21:20:00|448.98|438.58|445.65|435.25|461.9|438.9|441.79|431.39|438
1693517100000|2023-08-31 21:25:00|445.35|434.95|443.46|433.06|461.39|438.97|443.45|433.05|344
1693517400000|2023-08-31 21:30:00|443.45|433.05|443.36|432.96|461.81|438.81|443.04|432.64|398
1693517700000|2023-08-31 21:35:00|443.35|432.95|442.49|432.09|461.71|438.71|442.46|432.06|233
1693518000000|2023-08-31 21:40:00|442.5|432.1|443.25|432.85|443.38|432.98|440.97|430.57|115
1693518300000|2023-08-31 21:45:00|443.28|432.88|443.51|433.11|461.35|439.06|442.75|432.35|251
1693518600000|2023-08-31 21:50:00|443.53|433.13|444.04|433.64|462.28|439.59|443.33|432.93|323
1693518900000|2023-08-31 21:55:00|444.03|433.63|443.03|432.63|444.03|433.63|443.03|432.63|48
1693519200000|2023-08-31 22:00:00|443|432.6|440.63|430.23|443|432.6|440.39|429.99|31
1693519500000|2023-08-31 22:05:00|440.58|430.18|440.34|429.94|440.63|430.23|440.24|429.84|156
1693519800000|2023-08-31 22:10:00|440.38|429.98|439.76|429.36|440.43|430.03|439.32|428.92|479
1693520100000|2023-08-31 22:15:00|439.75|429.35|441.2|430.8|441.41|431.01|439.75|429.35|378
1693520400000|2023-08-31 22:20:00|441.19|430.79|440.26|429.86|441.19|430.79|439.85|429.45|205
1693520700000|2023-08-31 22:25:00|440.25|429.85|440.34|429.94|440.59|430.19|439.89|429.49|283
1693521000000|2023-08-31 22:30:00|440.32|429.92|440.35|429.95|440.42|430.02|440.24|429.84|15
1693521300000|2023-08-31 22:35:00|463.08|440.08|463.08|440.08|463.08|440.08|463.08|440.08|1
1693521900000|2023-08-31 22:45:00|461.49|438.49|461.49|438.49|461.49|438.49|461.49|438.49|1
1693522200000|2023-08-31 22:50:00|459.03|436.03|441.3|430.9|459.03|437.38|441.3|430.9|42
1693522500000|2023-08-31 22:55:00|453.38|433.6|441.7|431.3|453.38|437.52|441.7|431.3|36
1693522800000|2023-08-31 23:00:00|441.65|431.25|456.84|433.84|456.84|433.84|441.5|431.1|10
1693523100000|2023-08-31 23:05:00|448.22|437.82|442.05|431.65|448.22|437.82|442.05|431.65|39
1693523400000|2023-08-31 23:10:00|442|431.6|442.84|432.44|457.08|435.73|441.95|431.55|120
1693523700000|2023-08-31 23:15:00|442.67|432.27|442.5|432.1|443.15|432.75|442.44|432.04|234
1693524000000|2023-08-31 23:20:00|442.44|432.04|441.17|430.77|442.5|432.1|440.55|430.15|271
1693524300000|2023-08-31 23:25:00|441.18|430.78|440.99|430.59|442.09|431.69|440.35|429.95|169
1693524600000|2023-08-31 23:30:00|441|430.6|441.46|431.06|441.79|431.39|440.45|430.05|308
1693524900000|2023-08-31 23:35:00|441.47|431.07|442.04|431.64|443.11|432.71|441.46|431.06|170
1693525200000|2023-08-31 23:40:00|442.03|431.63|441.98|431.58|442.62|432.22|441.63|431.23|101
1693525500000|2023-08-31 23:45:00|441.95|431.55|442.2|431.8|442.98|432.58|441.16|430.76|151
1693525800000|2023-08-31 23:50:00|441.88|431.48|442.36|431.96|443.41|433.01|441.83|431.43|156
1693526100000|2023-08-31 23:55:00|442.33|431.93|442.77|432.37|443.33|432.93|442.18|431.78|116
1693526400000|2023-09-01 00:00:00|442.72|432.32|443.99|433.59|454.74|437.89|441.61|431.21|179
1693526700000|2023-09-01 00:05:00|443.76|433.36|442.65|432.25|443.76|433.36|442.6|432.2|23
1693527000000|2023-09-01 00:10:00|450.52|440.12|450.87|440.47|450.87|440.47|450.52|440.12|2
1693527300000|2023-09-01 00:15:00|443.61|433.21|444.41|434.01|451.14|440.74|443.61|433.21|116
1693527600000|2023-09-01 00:20:00|444.4|434|451.58|441.18|451.58|441.18|444.25|433.85|49
1693527900000|2023-09-01 00:25:00|449.84|439.44|445.47|435.07|449.84|439.44|444.97|434.57|35
1693528200000|2023-09-01 00:30:00|445.43|435.03|445.49|435.09|445.49|435.09|445.32|434.92|58
1693528500000|2023-09-01 00:35:00|445.51|435.11|445.77|435.37|446.23|435.83|445.02|434.62|147
1693528800000|2023-09-01 00:40:00|445.83|435.43|445.99|435.59|446.14|435.74|445.62|435.22|371
1693529100000|2023-09-01 00:45:00|445.98|435.58|446.4|436|446.75|436.35|445.98|435.58|303
1693529400000|2023-09-01 00:50:00|446.35|435.95|446.7|436.3|446.9|436.5|446.17|435.77|287
1693529700000|2023-09-01 00:55:00|446.65|436.25|446.79|436.39|447.54|437.14|446.51|436.11|216
1693530000000|2023-09-01 01:00:00|446.8|436.4|445.58|435.18|447.31|436.91|445.57|435.17|215
1693530300000|2023-09-01 01:05:00|445.55|435.15|444.57|434.17|445.62|435.22|444.44|434.04|231
1693530600000|2023-09-01 01:10:00|444.58|434.18|445.3|434.9|446.29|435.89|444.57|434.17|117
1693530900000|2023-09-01 01:15:00|445.24|434.84|444.22|433.82|445.27|434.87|444.22|433.82|125
1693531200000|2023-09-01 01:20:00|444.23|433.83|444.93|434.53|445.96|435.56|444.19|433.79|114
1693531500000|2023-09-01 01:25:00|444.91|434.51|444.18|433.78|444.91|434.51|444.15|433.75|79
1693531800000|2023-09-01 01:30:00|444.2|433.8|443.34|432.94|444.39|433.99|443.03|432.63|216
1693532100000|2023-09-01 01:35:00|443.35|432.95|444.59|434.19|444.65|434.25|443.25|432.85|221
1693532400000|2023-09-01 01:40:00|444.66|434.26|445.1|434.7|446.23|435.83|444.51|434.11|124
1693532700000|2023-09-01 01:45:00|445.06|434.66|445.21|434.81|446.29|435.89|444.64|434.24|228
1693533000000|2023-09-01 01:50:00|445.19|434.79|444.59|434.19|445.74|435.34|444.59|434.19|233
1693533300000|2023-09-01 01:55:00|444.66|434.26|444.1|433.7|446.17|435.77|443.93|433.53|141
1693533600000|2023-09-01 02:00:00|444.04|433.64|445.45|435.05|446.24|435.84|443.83|433.43|199
1693533900000|2023-09-01 02:05:00|445.31|434.91|445.29|434.89|445.67|435.27|445.07|434.67|152
1693534200000|2023-09-01 02:10:00|445.23|434.83|444.54|434.14|446.22|435.82|444.51|434.11|109
1693534500000|2023-09-01 02:15:00|444.55|434.15|444.71|434.31|446.09|435.69|444.09|433.69|121
1693534800000|2023-09-01 02:20:00|444.68|434.28|445.58|435.18|445.64|435.24|444.53|434.13|163
1693535100000|2023-09-01 02:25:00|445.6|435.2|445.57|435.17|446.02|435.62|444.86|434.46|150
1693535400000|2023-09-01 02:30:00|445.55|435.15|445.52|435.12|446.62|436.22|445.46|435.06|155
1693535700000|2023-09-01 02:35:00|445.51|435.11|445.28|434.88|445.53|435.13|445.15|434.75|66
1693536000000|2023-09-01 02:40:00|445.3|434.9|446.52|436.12|447.02|436.62|445.19|434.79|223
1693536300000|2023-09-01 02:45:00|446.53|436.13|446.35|435.95|446.7|436.3|446.28|435.88|131
1693536600000|2023-09-01 02:50:00|446.61|436.21|446.41|436.01|446.89|436.49|446.2|435.8|99
1693536900000|2023-09-01 02:55:00|446.42|436.02|445.56|435.16|446.93|436.53|445.47|435.07|152
1693537200000|2023-09-01 03:00:00|445.57|435.17|445.82|435.42|445.85|435.45|445.3|434.9|238
1693537500000|2023-09-01 03:05:00|445.8|435.4|445.65|435.25|446.33|435.93|445.49|435.09|240
1693537800000|2023-09-01 03:10:00|445.62|435.22|446.15|435.75|446.19|435.79|445.37|434.97|104
1693538100000|2023-09-01 03:15:00|446.18|435.78|446.25|435.85|446.73|436.33|446.18|435.78|127
1693538400000|2023-09-01 03:20:00|446.27|435.87|445.9|435.5|446.41|436.01|445.62|435.22|97
1693538700000|2023-09-01 03:25:00|445.89|435.49|446.15|435.75|446.25|435.85|445.84|435.44|69
1693539000000|2023-09-01 03:30:00|446.14|435.74|446.86|436.46|446.89|436.49|445.95|435.55|71
1693539300000|2023-09-01 03:35:00|446.87|436.47|447.05|436.65|447.1|436.7|446.75|436.35|110
1693539600000|2023-09-01 03:40:00|446.86|436.46|447.45|437.05|447.73|437.33|446.86|436.46|115
1693539900000|2023-09-01 03:45:00|447.63|437.23|447.43|437.03|447.63|437.23|447.24|436.84|81
1693540200000|2023-09-01 03:50:00|447.41|437.01|447.52|437.12|447.6|437.2|447.33|436.93|65
1693540500000|2023-09-01 03:55:00|447.28|436.88|447.13|436.73|447.72|437.32|446.91|436.51|96
1693540800000|2023-09-01 04:00:00|447.15|436.75|447.13|436.73|447.21|436.81|446.82|436.42|92
1693541100000|2023-09-01 04:05:00|447.11|436.71|446.7|436.3|447.16|436.76|446.65|436.25|76
1693541400000|2023-09-01 04:10:00|446.68|436.28|446.94|436.54|447.29|436.89|446.47|436.07|75
1693541700000|2023-09-01 04:15:00|446.9|436.5|446.88|436.48|447.03|436.63|446.72|436.32|116
1693542000000|2023-09-01 04:20:00|446.89|436.49|446.82|436.42|447.03|436.63|446.54|436.14|89
1693542300000|2023-09-01 04:25:00|446.41|436.01|445.99|435.59|446.8|436.4|445.93|435.53|127
1693542600000|2023-09-01 04:30:00|445.97|435.57|446.41|436.01|446.49|436.09|445.76|435.36|110
1693542900000|2023-09-01 04:35:00|446.42|436.02|446.07|435.67|446.47|436.07|445.95|435.55|166
1693543200000|2023-09-01 04:40:00|446.1|435.7|445.95|435.55|446.24|435.84|445.65|435.25|115
1693543500000|2023-09-01 04:45:00|445.9|435.5|445.72|435.32|445.98|435.58|445.6|435.2|195
1693543800000|2023-09-01 04:50:00|445.7|435.3|445.29|434.89|445.72|435.32|445.29|434.89|108
1693544100000|2023-09-01 04:55:00|445.3|434.9|445.16|434.76|445.3|434.9|445.03|434.63|67
1693544400000|2023-09-01 05:00:00|445.18|434.78|445.27|434.87|445.4|435|444.95|434.55|123
1693544700000|2023-09-01 05:05:00|445.24|434.84|445.16|434.76|445.41|435.01|445.08|434.68|110
1693545000000|2023-09-01 05:10:00|445.17|434.77|444.88|434.48|445.18|434.78|444.58|434.18|120
1693545300000|2023-09-01 05:15:00|444.74|434.34|444.85|434.45|444.9|434.5|444.47|434.07|104
1693545600000|2023-09-01 05:20:00|444.79|434.39|444.54|434.14|444.95|434.55|444.54|434.14|90
1693545900000|2023-09-01 05:25:00|444.65|434.25|444.6|434.2|444.65|434.25|444.51|434.11|27
1693546200000|2023-09-01 05:30:00|444.58|434.18|444.44|434.04|444.77|434.37|444.31|433.91|123
1693546500000|2023-09-01 05:35:00|444.55|434.15|444.31|433.91|444.56|434.16|444.19|433.79|69
1693546800000|2023-09-01 05:40:00|444.3|433.9|444.23|433.83|444.37|433.97|444.15|433.75|35
1693547100000|2023-09-01 05:45:00|444.27|433.87|444.78|434.38|444.94|434.54|444.15|433.75|167
1693547400000|2023-09-01 05:50:00|444.72|434.32|444.65|434.25|444.95|434.55|444.53|434.13|174
1693547700000|2023-09-01 05:55:00|444.68|434.28|444.35|433.95|444.75|434.35|444.2|433.8|164
1693548000000|2023-09-01 06:00:00|444.3|433.9|444.43|434.03|444.85|434.45|444.3|433.9|65
1693548300000|2023-09-01 06:05:00|444.65|434.25|444.63|434.23|444.85|434.45|444.43|434.03|103
1693548600000|2023-09-01 06:10:00|444.54|434.14|444.54|434.14|444.65|434.25|444.38|433.98|91
1693548900000|2023-09-01 06:15:00|444.59|434.19|444|433.6|444.73|434.33|443.8|433.4|170
1693549200000|2023-09-01 06:20:00|444.04|433.64|444.4|434|444.57|434.17|443.7|433.3|267
1693549500000|2023-09-01 06:25:00|444.41|434.01|444.6|434.2|444.87|434.47|444.36|433.96|147
1693549800000|2023-09-01 06:30:00|444.65|434.25|444.96|434.56|445.15|434.75|444.38|433.98|220
1693550100000|2023-09-01 06:35:00|444.95|434.55|444.69|434.29|445.15|434.75|444.33|433.93|252
1693550400000|2023-09-01 06:40:00|444.71|434.31|445.28|434.88|445.55|435.15|444.64|434.24|180
1693550700000|2023-09-01 06:45:00|445.31|434.91|445.19|434.79|445.57|435.17|445.1|434.7|179
1693551000000|2023-09-01 06:50:00|445.24|434.84|444.09|433.69|445.25|434.85|443.64|433.24|398
1693551300000|2023-09-01 06:55:00|444.08|433.68|444.31|433.91|444.41|434.01|443.6|433.2|357
1693551600000|2023-09-01 07:00:00|444.26|433.86|444.76|434.36|445.05|434.65|444.2|433.8|249
1693551900000|2023-09-01 07:05:00|444.82|434.42|444.2|433.8|445.03|434.63|444.18|433.78|171
1693552200000|2023-09-01 07:10:00|444.25|433.85|444.24|433.84|444.71|434.31|444.02|433.62|199
1693552500000|2023-09-01 07:15:00|444.16|433.76|444.4|434|444.58|434.18|444.05|433.65|261
1693552800000|2023-09-01 07:20:00|444.41|434.01|443.82|433.42|444.48|434.08|443.6|433.2|224
1693553100000|2023-09-01 07:25:00|443.79|433.39|444.18|433.78|444.39|433.99|443.75|433.35|317
1693553400000|2023-09-01 07:30:00|444.23|433.83|444.62|434.22|444.91|434.51|444.15|433.75|186
1693553700000|2023-09-01 07:35:00|444.64|434.24|444.1|433.7|444.78|434.38|443.91|433.51|165
1693554000000|2023-09-01 07:40:00|444.09|433.69|443.27|432.87|444.18|433.78|443.13|432.73|218
1693554300000|2023-09-01 07:45:00|443.29|432.89|443.94|433.54|444.12|433.72|443.27|432.87|215
1693554600000|2023-09-01 07:50:00|444.1|433.7|443.61|433.21|444.1|433.7|443.25|432.85|185
1693554900000|2023-09-01 07:55:00|443.62|433.22|443.79|433.39|443.95|433.55|443.33|432.93|115
1693555200000|2023-09-01 08:00:00|443.84|433.44|444.77|434.37|445.01|434.61|443.84|433.44|251
1693555500000|2023-09-01 08:05:00|444.75|434.35|443.97|433.57|444.88|434.48|443.93|433.53|224
1693555800000|2023-09-01 08:10:00|444.05|433.65|443.65|433.25|444.05|433.65|443.53|433.13|166
1693556100000|2023-09-01 08:15:00|443.69|433.29|443.23|432.83|443.77|433.37|443.2|432.8|194
1693556400000|2023-09-01 08:20:00|443.25|432.85|442.99|432.59|443.68|433.28|442.9|432.5|277
1693556700000|2023-09-01 08:25:00|443.01|432.61|443.31|432.91|443.48|433.08|442.98|432.58|280
1693557000000|2023-09-01 08:30:00|443.32|432.92|443.85|433.45|443.97|433.57|442.89|432.49|249
1693557300000|2023-09-01 08:35:00|443.83|433.43|443.58|433.18|444.18|433.78|443.35|432.95|229
1693557600000|2023-09-01 08:40:00|443.68|433.28|443.37|432.97|443.74|433.34|443.37|432.97|178
1693557900000|2023-09-01 08:45:00|443.39|432.99|443.9|433.5|444.25|433.85|443.39|432.99|164
1693558200000|2023-09-01 08:50:00|444.08|433.68|444.55|434.15|444.67|434.27|443.95|433.55|202
1693558500000|2023-09-01 08:55:00|444.52|434.12|444.3|433.9|444.85|434.45|444.15|433.75|183
1693558800000|2023-09-01 09:00:00|444.32|433.92|443.82|433.42|444.53|434.13|443.71|433.31|151
1693559100000|2023-09-01 09:05:00|443.8|433.4|444.75|434.35|445.16|434.76|443.69|433.29|197
1693559400000|2023-09-01 09:10:00|444.8|434.4|444.82|434.42|445.45|435.05|444.67|434.27|203
1693559700000|2023-09-01 09:15:00|444.8|434.4|444.74|434.34|444.85|434.45|444.45|434.05|191
1693560000000|2023-09-01 09:20:00|444.77|434.37|444.58|434.18|444.89|434.49|444.5|434.1|110
1693560300000|2023-09-01 09:25:00|444.66|434.26|444.8|434.4|444.88|434.48|444.4|434|246
1693560600000|2023-09-01 09:30:00|444.79|434.39|444.4|434|445.01|434.61|444.18|433.78|240
1693560900000|2023-09-01 09:35:00|444.38|433.98|444.37|433.97|444.5|434.1|444.15|433.75|155
1693561200000|2023-09-01 09:40:00|444.38|433.98|444.18|433.78|444.45|434.05|443.96|433.56|126
1693561500000|2023-09-01 09:45:00|444.16|433.76|443.95|433.55|444.36|433.96|443.65|433.25|163
1693561800000|2023-09-01 09:50:00|444.05|433.65|443.22|432.82|444.05|433.65|443.15|432.75|147
1693562100000|2023-09-01 09:55:00|443.21|432.81|443.01|432.61|443.21|432.81|442.75|432.35|118
1693562400000|2023-09-01 10:00:00|443.03|432.63|442.4|432|443.13|432.73|442.37|431.97|136
1693562700000|2023-09-01 10:05:00|442.42|432.02|442.7|432.3|442.81|432.41|442.4|432|133
1693563000000|2023-09-01 10:10:00|442.6|432.2|443.13|432.73|443.13|432.73|442.56|432.16|176
1693563300000|2023-09-01 10:15:00|443|432.6|442.73|432.33|443.25|432.85|442.6|432.2|212
1693563600000|2023-09-01 10:20:00|442.74|432.34|442.72|432.32|443|432.6|442.55|432.15|235
1693563900000|2023-09-01 10:25:00|442.6|432.2|442.23|431.83|442.72|432.32|442.2|431.8|150
1693564200000|2023-09-01 10:30:00|442.21|431.81|442.25|431.85|442.36|431.96|442.06|431.66|90
1693564500000|2023-09-01 10:35:00|442.27|431.87|442.36|431.96|442.63|432.23|442.27|431.87|99
1693564800000|2023-09-01 10:40:00|442.34|431.94|441.96|431.56|442.39|431.99|441.8|431.4|104
1693565100000|2023-09-01 10:45:00|441.97|431.57|442.57|432.17|442.58|432.18|441.87|431.47|191
1693565400000|2023-09-01 10:50:00|442.58|432.18|442.47|432.07|442.88|432.48|442.37|431.97|152
1693565700000|2023-09-01 10:55:00|442.49|432.09|442.87|432.47|443.18|432.78|442.45|432.05|220
1693566000000|2023-09-01 11:00:00|442.88|432.48|443.31|432.91|443.42|433.02|442.8|432.4|159
1693566300000|2023-09-01 11:05:00|443.47|433.07|442.21|431.81|443.47|433.07|442.21|431.81|159
1693566600000|2023-09-01 11:10:00|442.23|431.83|442.17|431.77|442.33|431.93|441.93|431.53|228
1693566900000|2023-09-01 11:15:00|442.23|431.83|442.41|432.01|442.9|432.5|442.21|431.81|173
1693567200000|2023-09-01 11:20:00|442.38|431.98|442.97|432.57|443.09|432.69|442.3|431.9|164
1693567500000|2023-09-01 11:25:00|443.09|432.69|442.46|432.06|443.1|432.7|442.44|432.04|167
1693567800000|2023-09-01 11:30:00|442.56|432.16|443.33|432.93|443.4|433|442.45|432.05|219
1693568100000|2023-09-01 11:35:00|443.3|432.9|443.84|433.44|443.99|433.59|443.3|432.9|187
1693568400000|2023-09-01 11:40:00|443.82|433.42|444.15|433.75|444.43|434.03|443.79|433.39|261
1693568700000|2023-09-01 11:45:00|444.18|433.78|444.33|433.93|444.75|434.35|444.15|433.75|265
1693569000000|2023-09-01 11:50:00|444.37|433.97|444.74|434.34|444.81|434.41|444.1|433.7|203
1693569300000|2023-09-01 11:55:00|444.66|434.26|444.85|434.45|445.1|434.7|444.59|434.19|163
1693569600000|2023-09-01 12:00:00|444.73|434.33|445.1|434.7|445.21|434.81|444.73|434.33|179
1693569900000|2023-09-01 12:05:00|445.07|434.67|445.28|434.88|445.45|435.05|445|434.6|140
1693570200000|2023-09-01 12:10:00|445.27|434.87|445.04|434.64|445.35|434.95|445|434.6|113
1693570500000|2023-09-01 12:15:00|445.06|434.66|445.73|435.33|446.04|435.64|445.04|434.64|272
1693570800000|2023-09-01 12:20:00|445.68|435.28|446.39|435.99|446.5|436.1|445.59|435.19|248
1693571100000|2023-09-01 12:25:00|446.41|436.01|446.02|435.62|446.48|436.08|445.88|435.48|270
1693571400000|2023-09-01 12:30:00|446.04|435.64|445.12|434.72|446.6|436.2|444.95|434.55|515
1693571700000|2023-09-01 12:35:00|445.08|434.68|445.06|434.66|445.61|435.21|444.65|434.25|402
1693572000000|2023-09-01 12:40:00|445.05|434.65|443.88|433.48|445.19|434.79|443.88|433.48|422
1693572300000|2023-09-01 12:45:00|443.97|433.57|444.95|434.55|444.95|434.55|443.8|433.4|448
1693572600000|2023-09-01 12:50:00|444.85|434.45|444.65|434.25|445.06|434.66|444.38|433.98|299
1693572900000|2023-09-01 12:55:00|444.67|434.27|444.62|434.22|444.83|434.43|444.18|433.78|241
1693573200000|2023-09-01 13:00:00|444.82|434.42|445.04|434.64|445.1|434.7|444.63|434.23|153
1693573500000|2023-09-01 13:05:00|444.98|434.58|445.05|434.65|445.26|434.86|444.75|434.35|194
1693573800000|2023-09-01 13:10:00|445.14|434.74|444.72|434.32|445.23|434.83|444.21|433.81|249
1693574100000|2023-09-01 13:15:00|444.75|434.35|444.97|434.57|445.28|434.88|444.5|434.1|203
1693574400000|2023-09-01 13:20:00|444.95|434.55|444.58|434.18|444.98|434.58|444.58|434.18|152
1693574700000|2023-09-01 13:25:00|444.55|434.15|444.4|434|444.75|434.35|444.35|433.95|103
1693575000000|2023-09-01 13:30:00|444.39|433.99|443.9|433.5|444.69|434.29|443.77|433.37|342
1693575300000|2023-09-01 13:35:00|443.93|433.53|443.39|432.99|443.94|433.54|443.39|432.99|367
1693575600000|2023-09-01 13:40:00|443.45|433.05|443.32|432.92|443.56|433.16|443.01|432.61|270
1693575900000|2023-09-01 13:45:00|443.31|432.91|442.33|431.93|443.43|433.03|441.82|431.42|637
1693576200000|2023-09-01 13:50:00|442.32|431.92|442.02|431.62|442.34|431.94|441.37|430.97|701
1693576500000|2023-09-01 13:55:00|442.03|431.63|443.55|433.15|444.14|433.74|442.01|431.61|617
1693576800000|2023-09-01 14:00:00|443.52|433.12|443.11|432.71|443.69|433.29|442.92|432.52|504
1693577100000|2023-09-01 14:05:00|443.09|432.69|442.39|431.99|443.22|432.82|441.95|431.55|479
1693577400000|2023-09-01 14:10:00|442.37|431.97|441.84|431.44|442.61|432.21|441.6|431.2|496
1693577700000|2023-09-01 14:15:00|441.89|431.49|441.8|431.4|441.97|431.57|441|430.6|472
1693578000000|2023-09-01 14:20:00|441.82|431.42|441.44|431.04|441.98|431.58|441.25|430.85|321
1693578300000|2023-09-01 14:25:00|441.51|431.11|441.43|431.03|441.61|431.21|441.04|430.64|466
1693578600000|2023-09-01 14:30:00|441.4|431|440.17|429.77|441.55|431.15|439.9|429.5|606
1693578900000|2023-09-01 14:35:00|440.07|429.67|440.49|430.09|441.16|430.76|440.04|429.64|462
1693579200000|2023-09-01 14:40:00|440.45|430.05|440.11|429.71|440.55|430.15|439.94|429.54|429
1693579500000|2023-09-01 14:45:00|440.09|429.69|438.73|428.33|440.25|429.85|437.8|427.4|743
1693579800000|2023-09-01 14:50:00|438.74|428.34|438.95|428.55|439.77|429.37|438.61|428.21|699
1693580100000|2023-09-01 14:55:00|438.85|428.45|438.85|428.45|439.42|429.02|438.4|428|645
1693580400000|2023-09-01 15:00:00|438.95|428.55|437.76|427.36|439.08|428.68|437.72|427.32|623
1693580700000|2023-09-01 15:05:00|437.74|427.34|439.48|429.08|439.7|429.3|437.22|426.82|660
1693581000000|2023-09-01 15:10:00|439.45|429.05|440.15|429.75|440.5|430.1|439.45|429.05|439
1693581300000|2023-09-01 15:15:00|439.95|429.55|440.93|430.53|440.99|430.59|439.8|429.4|353
1693581600000|2023-09-01 15:20:00|440.82|430.42|441.41|431.01|442.2|431.8|440.63|430.23|523
1693581900000|2023-09-01 15:25:00|441.47|431.07|440.55|430.15|441.5|431.1|440.47|430.07|434
1693582200000|2023-09-01 15:30:00|440.52|430.12|440.46|430.06|441.23|430.83|440.35|429.95|441
1693582500000|2023-09-01 15:35:00|440.44|430.04|440.55|430.15|441.28|430.88|440.42|430.02|332
1693582800000|2023-09-01 15:40:00|440.5|430.1|440.28|429.88|440.55|430.15|440.1|429.7|103
1693583100000|2023-09-01 15:45:00|440.33|429.93|439.67|429.27|440.36|429.96|439.65|429.25|236
1693583400000|2023-09-01 15:50:00|439.68|429.28|439.43|429.03|439.83|429.43|439.19|428.79|410
1693583700000|2023-09-01 15:55:00|439.45|429.05|438.72|428.32|439.6|429.2|438.69|428.29|316
1693584000000|2023-09-01 16:00:00|438.71|428.31|437.81|427.41|438.77|428.37|437.52|427.12|432
1693584300000|2023-09-01 16:05:00|437.75|427.35|437.14|426.74|438.07|427.67|437.11|426.71|425
1693584600000|2023-09-01 16:10:00|437.13|426.73|437.86|427.46|438.03|427.63|436.92|426.52|424
1693584900000|2023-09-01 16:15:00|437.85|427.45|437.58|427.18|438.09|427.69|437.17|426.77|406
1693585200000|2023-09-01 16:20:00|437.66|427.26|437.73|427.33|437.73|427.33|436.91|426.51|363
1693585500000|2023-09-01 16:25:00|437.7|427.3|439.14|428.74|439.76|429.36|437.69|427.29|539
1693585800000|2023-09-01 16:30:00|439.15|428.75|439.44|429.04|439.87|429.47|438.95|428.55|556
1693586100000|2023-09-01 16:35:00|439.42|429.02|438.56|428.16|439.49|429.09|438.33|427.93|378
1693586400000|2023-09-01 16:40:00|438.71|428.31|437.73|427.33|438.71|428.31|437.69|427.29|436
1693586700000|2023-09-01 16:45:00|437.93|427.53|437.88|427.48|438.11|427.71|437.27|426.87|495
1693587000000|2023-09-01 16:50:00|438|427.6|436.92|426.52|438.11|427.71|436.92|426.52|457
1693587300000|2023-09-01 16:55:00|436.98|426.58|435.96|425.56|437|426.6|435.94|425.54|616
1693587600000|2023-09-01 17:00:00|435.94|425.54|434.99|424.59|436.13|425.73|434.05|423.65|768
1693587900000|2023-09-01 17:05:00|434.95|424.55|435.09|424.69|436.15|425.75|434.55|424.15|685
1693588200000|2023-09-01 17:10:00|435.11|424.71|430.74|420.34|435.25|424.85|430.7|420.3|874
1693588500000|2023-09-01 17:15:00|430.69|420.29|432.75|422.35|433.38|422.98|430.16|419.76|924
1693588800000|2023-09-01 17:20:00|432.77|422.37|433.31|422.91|433.93|423.53|432.44|422.04|720
1693589100000|2023-09-01 17:25:00|433.28|422.88|430.96|420.56|434.2|423.8|430.7|420.3|953
1693589400000|2023-09-01 17:30:00|430.88|420.48|432.74|422.34|433.3|422.9|430.74|420.34|870
1693589700000|2023-09-01 17:35:00|432.75|422.35|432.43|422.03|433.16|422.76|432|421.6|804
1693590000000|2023-09-01 17:40:00|432.4|422|431.97|421.57|433.05|422.65|431.31|420.91|755
1693590300000|2023-09-01 17:45:00|431.98|421.58|431.98|421.58|432.64|422.24|431.28|420.88|793
1693590600000|2023-09-01 17:50:00|431.97|421.57|431.03|420.63|432.02|421.62|430.69|420.29|544
1693590900000|2023-09-01 17:55:00|430.98|420.58|430.21|419.81|431.6|421.2|430.12|419.72|560
1693591200000|2023-09-01 18:00:00|430.19|419.79|429.6|419.2|430.6|420.2|429.16|418.76|517
1693591500000|2023-09-01 18:05:00|429.63|419.23|430.78|420.38|430.78|420.38|429.56|419.16|383
1693591800000|2023-09-01 18:10:00|430.8|420.4|430.28|419.88|430.98|420.58|430.2|419.8|384
1693592100000|2023-09-01 18:15:00|430.25|419.85|429.8|419.4|430.27|419.87|429.65|419.25|277
1693592400000|2023-09-01 18:20:00|429.79|419.39|429.15|418.75|429.8|419.4|429|418.6|406
1693592700000|2023-09-01 18:25:00|429.1|418.7|429.22|418.82|429.3|418.9|428.95|418.55|379
1693593000000|2023-09-01 18:30:00|429.21|418.81|429|418.6|429.47|419.07|428.88|418.48|322
1693593300000|2023-09-01 18:35:00|429.05|418.65|429.6|419.2|429.75|419.35|428.9|418.5|260
1693593600000|2023-09-01 18:40:00|429.66|419.26|431.03|420.63|431.84|421.44|429.6|419.2|657
1693593900000|2023-09-01 18:45:00|430.98|420.58|432.6|422.2|434.1|423.7|430.98|420.58|713
1693594200000|2023-09-01 18:50:00|432.7|422.3|432.4|422|432.7|422.3|431.95|421.55|516
1693594500000|2023-09-01 18:55:00|432.55|422.15|431.57|421.17|432.8|422.4|431.17|420.77|540
1693594800000|2023-09-01 19:00:00|431.65|421.25|431.14|420.74|431.9|421.5|431.01|420.61|489
1693595100000|2023-09-01 19:05:00|431.15|420.75|430.68|420.28|431.25|420.85|430.5|420.1|415
1693595400000|2023-09-01 19:10:00|430.65|420.25|430.03|419.63|430.84|420.44|430|419.6|394
1693595700000|2023-09-01 19:15:00|430.02|419.62|430.32|419.92|430.5|420.1|429.65|419.25|342
1693596000000|2023-09-01 19:20:00|430.42|420.02|430.36|419.96|430.56|420.16|429.62|419.22|386
1693596300000|2023-09-01 19:25:00|430.17|419.77|431.11|420.71|431.25|420.85|430.06|419.66|230
1693596600000|2023-09-01 19:30:00|431.13|420.73|431.54|421.14|431.64|421.24|431.01|420.61|305
1693596900000|2023-09-01 19:35:00|431.49|421.09|430.59|420.19|431.55|421.15|430.59|420.19|323
1693597200000|2023-09-01 19:40:00|430.7|420.3|430.48|420.08|430.86|420.46|430.27|419.87|311
1693597500000|2023-09-01 19:45:00|430.52|420.12|430.85|420.45|430.87|420.47|430.05|419.65|285
1693597800000|2023-09-01 19:50:00|430.84|420.44|430.74|420.34|430.96|420.56|430.48|420.08|254
1693598100000|2023-09-01 19:55:00|430.7|420.3|431.43|421.03|431.63|421.23|430.69|420.29|198
1693598400000|2023-09-01 20:00:00|431.39|420.99|431.27|420.87|431.63|421.23|431.12|420.72|228
1693598700000|2023-09-01 20:05:00|431.25|420.85|430.72|420.32|431.29|420.89|430.31|419.91|193
1693599000000|2023-09-01 20:10:00|430.74|420.34|431.3|420.9|431.31|420.91|430.7|420.3|278
1693599300000|2023-09-01 20:15:00|431.31|420.91|432.95|422.55|437.04|425.18|431.28|420.88|270
1693599600000|2023-09-01 20:20:00|432.93|422.53|432.97|422.57|433.64|423.24|432.93|422.53|309
1693599900000|2023-09-01 20:25:00|432.96|422.56|433.53|423.13|433.57|423.17|432.75|422.35|251
1693600200000|2023-09-01 20:30:00|433.54|423.14|435.28|424.88|436.11|425.71|433.52|423.12|409
1693600500000|2023-09-01 20:35:00|435.22|424.82|434.93|424.53|435.23|424.83|434.63|424.23|384
1693600800000|2023-09-01 20:40:00|434.94|424.54|434.24|423.84|434.99|424.59|434.12|423.72|229
1693601100000|2023-09-01 20:45:00|434.25|423.85|433.43|423.03|434.32|423.92|433.36|422.96|249
1693601400000|2023-09-01 20:50:00|433.42|423.02|433.6|423.2|434.03|423.63|433.12|422.72|275
1693601700000|2023-09-01 20:55:00|433.59|423.19|433.59|423.19|433.84|423.44|433.55|423.15|155
1693638000000|2023-09-02 07:00:00|436.33|425.93|436.55|426.15|459.29|436.29|435.84|425.44|178
1693638300000|2023-09-02 07:05:00|436.58|426.18|437.34|426.94|437.38|426.98|436.58|426.18|152
1693638600000|2023-09-02 07:10:00|437.36|426.96|436.69|426.29|437.51|427.11|436.63|426.23|155
1693638900000|2023-09-02 07:15:00|436.68|426.28|437.29|426.89|437.29|426.89|436.58|426.18|279
1693639200000|2023-09-02 07:20:00|437.28|426.88|437.44|427.04|437.44|427.04|437.11|426.71|166
1693639500000|2023-09-02 07:25:00|437.43|427.03|437.38|426.98|437.52|427.12|437.27|426.87|255
1693639800000|2023-09-02 07:30:00|437.43|427.03|437.58|427.18|437.69|427.29|437.43|427.03|97
1693640100000|2023-09-02 07:35:00|437.6|427.2|437.48|427.08|437.67|427.27|437.09|426.69|133
1693640400000|2023-09-02 07:40:00|437.46|427.06|437.42|427.02|437.59|427.19|436.92|426.52|131
1693640700000|2023-09-02 07:45:00|437.46|427.06|437.97|427.57|437.99|427.59|437.36|426.96|140
1693641000000|2023-09-02 07:50:00|437.92|427.52|438.16|427.76|438.18|427.78|437.82|427.42|138
1693641300000|2023-09-02 07:55:00|438.13|427.73|437.66|427.26|438.29|427.89|436.94|426.54|211
1693641600000|2023-09-02 08:00:00|437.63|427.23|438.26|427.86|438.44|428.04|437.58|427.18|200
1693641900000|2023-09-02 08:05:00|438.2|427.8|438.26|427.86|438.56|428.16|437.69|427.29|220
1693642200000|2023-09-02 08:10:00|438.25|427.85|439.02|428.62|443.56|431.5|438.23|427.83|175
1693642500000|2023-09-02 08:15:00|439.03|428.63|437.49|427.09|439.13|428.73|437.45|427.05|298
1693642800000|2023-09-02 08:20:00|437.5|427.1|436.61|426.21|437.52|427.12|436.29|425.89|291
1693643100000|2023-09-02 08:25:00|436.62|426.22|436.7|426.3|436.91|426.51|435.81|425.41|236
1693643400000|2023-09-02 08:30:00|436.76|426.36|436.32|425.92|444.56|430.21|436.32|425.92|171
1693643700000|2023-09-02 08:35:00|436.3|425.9|436.78|426.38|441.92|429.83|436.15|425.75|329
1693644000000|2023-09-02 08:40:00|436.8|426.4|436.37|425.97|437|426.6|435.93|425.53|170
1693644300000|2023-09-02 08:45:00|436.4|426|436.91|426.51|436.92|426.52|435.77|425.37|201
1693644600000|2023-09-02 08:50:00|436.93|426.53|436.85|426.45|437.21|426.81|436.59|426.19|177
1693644900000|2023-09-02 08:55:00|436.89|426.49|436.05|425.65|436.94|426.54|435.76|425.36|226
1693645200000|2023-09-02 09:00:00|436.06|425.66|436.74|426.34|436.86|426.46|435.89|425.49|229
1693645500000|2023-09-02 09:05:00|436.73|426.33|437.77|427.37|437.77|427.37|436.55|426.15|176
1693645800000|2023-09-02 09:10:00|437.79|427.39|438.56|428.16|438.84|428.44|437.65|427.25|203
1693646100000|2023-09-02 09:15:00|438.5|428.1|439.05|428.65|439.06|428.66|438.24|427.84|222
1693646400000|2023-09-02 09:20:00|439.04|428.64|439.52|429.12|439.53|429.13|438.87|428.47|189
1693646700000|2023-09-02 09:25:00|439.51|429.11|439.59|429.19|439.74|429.34|439.44|429.04|129
1693647000000|2023-09-02 09:30:00|439.6|429.2|439.89|429.49|439.93|429.53|439.33|428.93|153
1693647300000|2023-09-02 09:35:00|439.9|429.5|439.94|429.54|439.99|429.59|439.56|429.16|158
1693647600000|2023-09-02 09:40:00|439.93|429.53|440.44|430.04|440.54|430.14|439.92|429.52|115
1693647900000|2023-09-02 09:45:00|440.47|430.07|440.89|430.49|441.14|430.74|440.38|429.98|145
1693648200000|2023-09-02 09:50:00|440.93|430.53|441.35|430.95|441.4|431|440.28|429.88|181
1693648500000|2023-09-02 09:55:00|441.36|430.96|441.38|430.98|441.95|431.55|440.91|430.51|157
1693648800000|2023-09-02 10:00:00|441.36|430.96|442.27|431.87|442.43|432.03|441.31|430.91|287
1693649100000|2023-09-02 10:05:00|442.26|431.86|442.34|431.94|442.34|431.94|441.63|431.23|220
1693649400000|2023-09-02 10:10:00|442.35|431.95|442.51|432.11|443.01|432.61|442.3|431.9|185
1693649700000|2023-09-02 10:15:00|442.5|432.1|441.57|431.17|442.51|432.11|441.55|431.15|158
1693650000000|2023-09-02 10:20:00|441.55|431.15|441.89|431.49|441.93|431.53|441.55|431.15|112
1693650300000|2023-09-02 10:25:00|441.88|431.48|441.88|431.48|442.12|431.72|441.81|431.41|121
1693650600000|2023-09-02 10:30:00|441.89|431.49|441.78|431.38|442.62|432.22|441.78|431.38|148
1693650900000|2023-09-02 10:35:00|441.76|431.36|441.39|430.99|441.76|431.36|440.85|430.45|137
1693651200000|2023-09-02 10:40:00|441.38|430.98|441.44|431.04|441.72|431.32|441.35|430.95|133
1693651500000|2023-09-02 10:45:00|441.42|431.02|441.64|431.24|442.01|431.61|441.4|431|211
1693651800000|2023-09-02 10:50:00|441.67|431.27|441.42|431.02|441.67|431.27|440.95|430.55|200
1693652100000|2023-09-02 10:55:00|441.47|431.07|442.52|432.12|442.55|432.15|441.4|431|159
1693652400000|2023-09-02 11:00:00|442.51|432.11|443.35|432.95|443.36|432.96|442.5|432.1|183
1693652700000|2023-09-02 11:05:00|443.36|432.96|441.83|431.43|443.5|433.1|441.3|430.9|256
1693653000000|2023-09-02 11:10:00|441.85|431.45|441.71|431.31|442.27|431.87|441.7|431.3|193
1693653300000|2023-09-02 11:15:00|441.7|431.3|441.46|431.06|441.73|431.33|441.35|430.95|332
1693653600000|2023-09-02 11:20:00|441.44|431.04|441.5|431.1|441.73|431.33|441.38|430.98|340
1693653900000|2023-09-02 11:25:00|441.49|431.09|441.45|431.05|441.53|431.13|440.99|430.59|257
1693654200000|2023-09-02 11:30:00|441.46|431.06|442.04|431.64|442.05|431.65|441.46|431.06|94
1693654500000|2023-09-02 11:35:00|442.03|431.63|441.73|431.33|442.27|431.87|441.71|431.31|170
1693654800000|2023-09-02 11:40:00|441.65|431.25|441.3|430.9|441.73|431.33|440.48|430.08|287
1693655100000|2023-09-02 11:45:00|441.29|430.89|441.12|430.72|441.32|430.92|441.01|430.61|248
1693655400000|2023-09-02 11:50:00|441.13|430.73|441.62|431.22|442.01|431.61|441.11|430.71|193
1693655700000|2023-09-02 11:55:00|441.57|431.17|441.47|431.07|441.76|431.36|441.36|430.96|283
1693656000000|2023-09-02 12:00:00|441.45|431.05|440.91|430.51|446.96|434.66|440.73|430.33|310
1693656300000|2023-09-02 12:05:00|440.94|430.54|440.5|430.1|441.13|430.73|440.5|430.1|207
1693656600000|2023-09-02 12:10:00|440.51|430.11|441.09|430.69|441.29|430.89|440.48|430.08|179
1693656900000|2023-09-02 12:15:00|441.08|430.68|441.2|430.8|441.42|431.02|440.73|430.33|132
1693657200000|2023-09-02 12:20:00|441.07|430.67|441.67|431.27|441.69|431.29|441.05|430.65|117
1693657500000|2023-09-02 12:25:00|441.68|431.28|441.4|431|441.69|431.29|441.08|430.68|119
1693657800000|2023-09-02 12:30:00|441.39|430.99|441.48|431.08|441.64|431.24|441.28|430.88|220
1693658100000|2023-09-02 12:35:00|441.49|431.09|442.05|431.65|442.18|431.78|441.47|431.07|122
1693658400000|2023-09-02 12:40:00|442.03|431.63|442.36|431.96|442.37|431.97|441.99|431.59|50
1693658700000|2023-09-02 12:45:00|442.4|432|442.77|432.37|442.83|432.43|442.39|431.99|144
1693659000000|2023-09-02 12:50:00|442.79|432.39|442.47|432.07|442.79|432.39|442.33|431.93|149
1693659300000|2023-09-02 12:55:00|442.52|432.12|442.35|431.95|442.55|432.15|442.34|431.94|208
1693659600000|2023-09-02 13:00:00|442.36|431.96|442.28|431.88|442.37|431.97|442.13|431.73|161
1693659900000|2023-09-02 13:05:00|442.27|431.87|441.58|431.18|442.28|431.88|441.52|431.12|147
1693660200000|2023-09-02 13:10:00|441.59|431.19|441.71|431.31|442.06|431.66|441.32|430.92|210
1693660500000|2023-09-02 13:15:00|441.7|431.3|441.08|430.68|441.76|431.36|440.95|430.55|162
1693660800000|2023-09-02 13:20:00|441.09|430.69|441.52|431.12|441.54|431.14|440.79|430.39|165
1693661100000|2023-09-02 13:25:00|441.48|431.08|441.81|431.41|441.9|431.5|441.48|431.08|120
1693661400000|2023-09-02 13:30:00|441.88|431.48|442.56|432.16|442.58|432.18|441.88|431.48|189
1693661700000|2023-09-02 13:35:00|442.55|432.15|443.75|433.35|443.75|433.35|442.55|432.15|187
1693662000000|2023-09-02 13:40:00|443.81|433.41|444.81|434.41|444.82|434.42|443.58|433.18|203
1693662300000|2023-09-02 13:45:00|444.82|434.42|443.91|433.51|444.82|434.42|443.77|433.37|257
1693662600000|2023-09-02 13:50:00|443.87|433.47|444.49|434.09|444.59|434.19|443.71|433.31|221
1693662900000|2023-09-02 13:55:00|444.48|434.08|444.26|433.86|444.59|434.19|443.93|433.53|150
1693663200000|2023-09-02 14:00:00|444.31|433.91|443.62|433.22|444.52|434.12|443.52|433.12|164
1693663500000|2023-09-02 14:05:00|443.64|433.24|443.7|433.3|444.05|433.65|443.22|432.82|125
1693663800000|2023-09-02 14:10:00|443.68|433.28|443.53|433.13|443.88|433.48|443.46|433.06|116
1693664100000|2023-09-02 14:15:00|443.55|433.15|442.9|432.5|443.82|433.42|442.87|432.47|149
1693664400000|2023-09-02 14:20:00|442.88|432.48|442.43|432.03|443.07|432.67|442.32|431.92|122
1693664700000|2023-09-02 14:25:00|442.44|432.04|442.04|431.64|442.45|432.05|441.91|431.51|107
1693665000000|2023-09-02 14:30:00|442.05|431.65|442.42|432.02|442.61|432.21|441.95|431.55|146
1693665300000|2023-09-02 14:35:00|442.43|432.03|442.29|431.89|442.45|432.05|442.28|431.88|42
1693665600000|2023-09-02 14:40:00|442.26|431.86|442.69|432.29|442.81|432.41|442.03|431.63|96
1693665900000|2023-09-02 14:45:00|442.67|432.27|443.05|432.65|443.11|432.71|442.49|432.09|189
1693666200000|2023-09-02 14:50:00|443.06|432.66|442.06|431.66|443.06|432.66|442.01|431.61|137
1693666500000|2023-09-02 14:55:00|442.03|431.63|441.89|431.49|442.03|431.63|441.68|431.28|67
1693666800000|2023-09-02 15:00:00|441.88|431.48|441.7|431.3|441.93|431.53|441.64|431.24|82
1693667100000|2023-09-02 15:05:00|441.72|431.32|443.27|432.87|443.36|432.96|441.67|431.27|251
1693667400000|2023-09-02 15:10:00|443.25|432.85|442.72|432.32|443.3|432.9|442.71|432.31|165
1693667700000|2023-09-02 15:15:00|442.71|432.31|443.76|433.36|443.87|433.47|442.61|432.21|192
1693668000000|2023-09-02 15:20:00|443.7|433.3|444.19|433.79|444.32|433.92|443.47|433.07|146
1693668300000|2023-09-02 15:25:00|444.2|433.8|444.37|433.97|445.09|434.69|444.06|433.66|190
1693668600000|2023-09-02 15:30:00|444.51|434.11|444.68|434.28|445|434.6|444.42|434.02|195
1693668900000|2023-09-02 15:35:00|444.67|434.27|443.92|433.52|444.69|434.29|443.81|433.41|173
1693669200000|2023-09-02 15:40:00|443.96|433.56|443.98|433.58|444.28|433.88|443.84|433.44|158
1693669500000|2023-09-02 15:45:00|444|433.6|442.98|432.58|444.15|433.75|442.94|432.54|237
1693669800000|2023-09-02 15:50:00|442.97|432.57|442.91|432.51|443.07|432.67|442.68|432.28|174
1693670100000|2023-09-02 15:55:00|442.93|432.53|442.55|432.15|442.98|432.58|442.55|432.15|137
1693670400000|2023-09-02 16:00:00|442.57|432.17|442.46|432.06|442.85|432.45|442.32|431.92|151
1693670700000|2023-09-02 16:05:00|442.44|432.04|442.71|432.31|442.8|432.4|442.35|431.95|132
1693671000000|2023-09-02 16:10:00|442.7|432.3|442.97|432.57|443.06|432.66|442.55|432.15|93
1693671300000|2023-09-02 16:15:00|443|432.6|442.62|432.22|443|432.6|442.51|432.11|107
1693671600000|2023-09-02 16:20:00|442.63|432.23|441.97|431.57|442.68|432.28|441.97|431.57|91
1693671900000|2023-09-02 16:25:00|441.99|431.59|441.77|431.37|442.03|431.63|441.42|431.02|162
1693672200000|2023-09-02 16:30:00|441.78|431.38|441.57|431.17|441.79|431.39|441.3|430.9|125
1693672500000|2023-09-02 16:35:00|441.58|431.18|441.33|430.93|441.91|431.51|441.03|430.63|195
1693672800000|2023-09-02 16:40:00|441.36|430.96|441.43|431.03|441.72|431.32|441.34|430.94|145
1693673100000|2023-09-02 16:45:00|441.42|431.02|441.98|431.58|441.98|431.58|441.3|430.9|185
1693673400000|2023-09-02 16:50:00|441.97|431.57|442.15|431.75|442.15|431.75|441.51|431.11|207
1693673700000|2023-09-02 16:55:00|442.14|431.74|442.2|431.8|442.41|432.01|441.09|430.69|156
1693674000000|2023-09-02 17:00:00|442.19|431.79|441.92|431.52|442.27|431.87|441.73|431.33|180
1693674300000|2023-09-02 17:05:00|441.97|431.57|441.2|430.8|441.99|431.59|441.2|430.8|126
1693674600000|2023-09-02 17:10:00|441.21|430.81|441.63|431.23|441.97|431.57|441.2|430.8|141
1693674900000|2023-09-02 17:15:00|441.65|431.25|441.9|431.5|441.96|431.56|441.41|431.01|152
1693675200000|2023-09-02 17:20:00|441.91|431.51|441.82|431.42|441.98|431.58|441.66|431.26|107
1693675500000|2023-09-02 17:25:00|441.78|431.38|441.9|431.5|441.9|431.5|441.71|431.31|65
1693675800000|2023-09-02 17:30:00|441.88|431.48|440.59|430.19|442.14|431.74|440.46|430.06|164
1693676100000|2023-09-02 17:35:00|440.54|430.14|439.97|429.57|440.55|430.15|439.97|429.57|186
1693676400000|2023-09-02 17:40:00|439.96|429.56|440.05|429.65|440.16|429.76|439.87|429.47|166
1693676700000|2023-09-02 17:45:00|440.06|429.66|438.72|428.32|440.18|429.78|438.72|428.32|188
1693677000000|2023-09-02 17:50:00|438.84|428.44|438.1|427.7|438.91|428.51|437.67|427.27|289
1693677300000|2023-09-02 17:55:00|438.08|427.68|438.52|428.12|438.52|428.12|438.01|427.61|153
1693677600000|2023-09-02 18:00:00|438.5|428.1|439.28|428.88|439.78|429.38|438.33|427.93|230
1693677900000|2023-09-02 18:05:00|439.3|428.9|438.02|427.62|439.45|429.05|437.79|427.39|320
1693678200000|2023-09-02 18:10:00|438.01|427.61|438.83|428.43|438.84|428.44|438.01|427.61|242
1693678500000|2023-09-02 18:15:00|438.81|428.41|437.97|427.57|438.81|428.41|437.44|427.04|264
1693678800000|2023-09-02 18:20:00|437.96|427.56|438.29|427.89|438.36|427.96|437.85|427.45|219
1693679100000|2023-09-02 18:25:00|438.5|428.1|437.61|427.21|438.66|428.26|437.6|427.2|209
1693679400000|2023-09-02 18:30:00|437.63|427.23|438.17|427.77|438.17|427.77|437.42|427.02|254
1693679700000|2023-09-02 18:35:00|438.19|427.79|438.78|428.38|438.81|428.41|438.07|427.67|149
1693680000000|2023-09-02 18:40:00|438.77|428.37|438.29|427.89|438.77|428.37|438.27|427.87|150
1693680300000|2023-09-02 18:45:00|438.37|427.97|438.95|428.55|438.98|428.58|438.28|427.88|122
1693680600000|2023-09-02 18:50:00|438.96|428.56|439.39|428.99|439.39|428.99|438.84|428.44|126
1693680900000|2023-09-02 18:55:00|439.38|428.98|439.6|429.2|439.61|429.21|439.26|428.86|107
1693681200000|2023-09-02 19:00:00|439.61|429.21|440.18|429.78|440.18|429.78|438.97|428.57|82
1693681500000|2023-09-02 19:05:00|440.19|429.79|440.23|429.83|440.28|429.88|439.44|429.04|58
1693681800000|2023-09-02 19:10:00|440.25|429.85|440.68|430.28|440.68|430.28|440.24|429.84|56
1693682100000|2023-09-02 19:15:00|440.67|430.27|440.74|430.34|440.77|430.37|440.44|430.04|78
1693682400000|2023-09-02 19:20:00|440.75|430.35|440.71|430.31|440.77|430.37|440.64|430.24|52
1693682700000|2023-09-02 19:25:00|440.65|430.25|440.69|430.29|440.69|430.29|440.35|429.95|102
1693683000000|2023-09-02 19:30:00|440.67|430.27|441.08|430.68|441.08|430.68|440.6|430.2|53
1693683300000|2023-09-02 19:35:00|441.01|430.61|441.46|431.06|441.61|431.21|440.76|430.36|135
1693683600000|2023-09-02 19:40:00|441.45|431.05|441.62|431.22|441.93|431.53|441.45|431.05|90
1693683900000|2023-09-02 19:45:00|441.6|431.2|442.01|431.61|442.06|431.66|441.51|431.11|102
1693684200000|2023-09-02 19:50:00|442.02|431.62|441.76|431.36|442.25|431.85|441.76|431.36|64
1693684500000|2023-09-02 19:55:00|441.71|431.31|441.52|431.12|441.81|431.41|440.88|430.48|128
1693684800000|2023-09-02 20:00:00|441.45|431.05|441.83|431.43|441.9|431.5|441.31|430.91|120
1693685100000|2023-09-02 20:05:00|441.82|431.42|441.44|431.04|441.85|431.45|441.42|431.02|93
1693685400000|2023-09-02 20:10:00|441.45|431.05|441.1|430.7|441.57|431.17|441.06|430.66|124
1693685700000|2023-09-02 20:15:00|441.11|430.71|440.93|430.53|441.11|430.71|440.84|430.44|102
1693686000000|2023-09-02 20:20:00|440.85|430.45|441.11|430.71|441.2|430.8|440.8|430.4|207
1693686300000|2023-09-02 20:25:00|441.13|430.73|441.11|430.71|441.19|430.79|440.78|430.38|93
1693686600000|2023-09-02 20:30:00|441.06|430.66|440.7|430.3|441.27|430.87|440.64|430.24|122
1693686900000|2023-09-02 20:35:00|440.63|430.23|441.13|430.73|441.16|430.76|440.5|430.1|123
1693687200000|2023-09-02 20:40:00|441.15|430.75|441.49|431.09|441.5|431.1|440.97|430.57|77
1693687500000|2023-09-02 20:45:00|441.45|431.05|441.61|431.21|441.64|431.24|440.48|430.08|86
1693687800000|2023-09-02 20:50:00|441.6|431.2|441.35|430.95|441.6|431.2|441.2|430.8|70
1693688100000|2023-09-02 20:55:00|441.44|431.04|441.76|431.36|441.81|431.41|441.41|431.01|77
1693688400000|2023-09-02 21:00:00|441.81|431.41|441.77|431.37|441.81|431.41|441.64|431.24|41
1693688700000|2023-09-02 21:05:00|441.75|431.35|441.48|431.08|441.78|431.38|441.37|430.97|97
1693689000000|2023-09-02 21:10:00|441.5|431.1|441.49|431.09|441.55|431.15|441.31|430.91|65
1693689300000|2023-09-02 21:15:00|441.47|431.07|442.45|432.05|442.53|432.13|441.46|431.06|104
1693689600000|2023-09-02 21:20:00|442.47|432.07|441.82|431.42|442.47|432.07|441.72|431.32|95
1693689900000|2023-09-02 21:25:00|441.81|431.41|441.94|431.54|442.01|431.61|441.79|431.39|153
1693690200000|2023-09-02 21:30:00|441.93|431.53|441.55|431.15|442.07|431.67|441.43|431.03|282
1693690500000|2023-09-02 21:35:00|441.54|431.14|441.61|431.21|441.64|431.24|441.37|430.97|131
1693690800000|2023-09-02 21:40:00|441.63|431.23|442.04|431.64|446.96|434.79|441.56|431.16|164
1693691100000|2023-09-02 21:45:00|442.05|431.65|441.9|431.5|442.06|431.66|441.86|431.46|156
1693691400000|2023-09-02 21:50:00|441.89|431.49|441.33|430.93|441.95|431.55|441.31|430.91|113
1693691700000|2023-09-02 21:55:00|441.34|430.94|441.31|430.91|441.4|431|440.48|430.08|131
1693692000000|2023-09-02 22:00:00|441.26|430.86|441.27|430.87|441.3|430.9|441.11|430.71|154
1693692300000|2023-09-02 22:05:00|441.28|430.88|442.16|431.76|442.16|431.76|441.21|430.81|100
1693692600000|2023-09-02 22:10:00|442.15|431.75|442.45|432.05|442.45|432.05|442.15|431.75|109
1693692900000|2023-09-02 22:15:00|442.44|432.04|442.68|432.28|442.92|432.52|442.43|432.03|150
1693693200000|2023-09-02 22:20:00|442.74|432.34|441.66|431.26|442.77|432.37|441.66|431.26|84
1693693500000|2023-09-02 22:25:00|441.67|431.27|441.74|431.34|441.82|431.42|441.63|431.23|66
1693693800000|2023-09-02 22:30:00|441.78|431.38|442.42|432.02|442.46|432.06|441.78|431.38|55
1693694100000|2023-09-02 22:35:00|442.41|432.01|442.34|431.94|442.48|432.08|442.12|431.72|86
1693694400000|2023-09-02 22:40:00|442.41|432.01|442.41|432.01|442.48|432.08|442.34|431.94|216
1693694700000|2023-09-02 22:45:00|442.39|431.99|442.83|432.43|442.85|432.45|442.39|431.99|173
1693695000000|2023-09-02 22:50:00|442.84|432.44|442.92|432.52|442.99|432.59|442.75|432.35|86
1693695300000|2023-09-02 22:55:00|442.91|432.51|443.01|432.61|443.49|433.09|442.9|432.5|136
1693695600000|2023-09-02 23:00:00|443.04|432.64|442.49|432.09|443.21|432.81|442.32|431.92|172
1693695900000|2023-09-02 23:05:00|442.52|432.12|443.15|432.75|443.15|432.75|442.52|432.12|157
1693696200000|2023-09-02 23:10:00|443.14|432.74|443.49|433.09|443.55|433.15|443.13|432.73|78
1693696500000|2023-09-02 23:15:00|443.51|433.11|443.81|433.41|443.96|433.56|443.5|433.1|79
1693696800000|2023-09-02 23:20:00|443.8|433.4|444.33|433.93|444.35|433.95|443.69|433.29|126
1693697100000|2023-09-02 23:25:00|444.35|433.95|444.73|434.33|444.73|434.33|444.02|433.62|120
1693697400000|2023-09-02 23:30:00|444.75|434.35|444.32|433.92|444.77|434.37|444.24|433.84|93
1693697700000|2023-09-02 23:35:00|444.35|433.95|444.51|434.11|444.57|434.17|444.19|433.79|72
1693698000000|2023-09-02 23:40:00|444.5|434.1|444.32|433.92|444.52|434.12|444.22|433.82|176
1693698300000|2023-09-02 23:45:00|444.34|433.94|444.53|434.13|444.71|434.31|444.3|433.9|87
1693698600000|2023-09-02 23:50:00|444.54|434.14|444.41|434.01|444.62|434.22|444.25|433.85|152
1693698900000|2023-09-02 23:55:00|444.4|434|445.2|434.8|451.36|438.32|444.38|433.98|95
1693699200000|2023-09-03 00:00:00|445.17|434.77|445.29|434.89|445.34|434.94|444.43|434.03|258
1693699500000|2023-09-03 00:05:00|445.27|434.87|445.38|434.98|445.38|434.98|445.04|434.64|109
1693699800000|2023-09-03 00:10:00|445.3|434.9|444.55|434.15|445.38|434.98|444.25|433.85|113
1693700100000|2023-09-03 00:15:00|444.59|434.19|443.76|433.36|444.59|434.19|443.72|433.32|136
1693700400000|2023-09-03 00:20:00|443.75|433.35|442.63|432.23|443.75|433.35|442.63|432.23|247
1693700700000|2023-09-03 00:25:00|442.62|432.22|442.47|432.07|442.73|432.33|442.36|431.96|117
1693701000000|2023-09-03 00:30:00|442.46|432.06|442.07|431.67|442.51|432.11|441.72|431.32|132
1693701300000|2023-09-03 00:35:00|442.08|431.68|442.38|431.98|442.54|432.14|442.03|431.63|101
1693701600000|2023-09-03 00:40:00|442.4|432|442.27|431.87|446.28|435.62|442.21|431.81|194
1693701900000|2023-09-03 00:45:00|442.3|431.9|443.03|432.63|443.03|432.63|442.3|431.9|90
1693702200000|2023-09-03 00:50:00|443.04|432.64|443.42|433.02|443.53|433.13|442.92|432.52|90
1693702500000|2023-09-03 00:55:00|443.47|433.07|444.08|433.68|444.09|433.69|443.47|433.07|102
1693702800000|2023-09-03 01:00:00|444.06|433.66|444.15|433.75|444.16|433.76|443.46|433.06|118
1693703100000|2023-09-03 01:05:00|444.16|433.76|444|433.6|444.3|433.9|443.71|433.31|160
1693703400000|2023-09-03 01:10:00|443.98|433.58|444.24|433.84|444.43|434.03|443.98|433.58|125
1693703700000|2023-09-03 01:15:00|444.26|433.86|443.68|433.28|444.29|433.89|443.65|433.25|142
1693704000000|2023-09-03 01:20:00|443.7|433.3|443.48|433.08|443.72|433.32|443.42|433.02|45
1693704300000|2023-09-03 01:25:00|443.38|432.98|443.43|433.03|443.52|433.12|443.18|432.78|109
1693704600000|2023-09-03 01:30:00|443.42|433.02|443.6|433.2|443.61|433.21|443.42|433.02|60
1693704900000|2023-09-03 01:35:00|443.59|433.19|442.77|432.37|443.61|433.21|442.63|432.23|107
1693705200000|2023-09-03 01:40:00|442.79|432.39|442.38|431.98|442.96|432.56|442.04|431.64|150
1693705500000|2023-09-03 01:45:00|442.36|431.96|442.36|431.96|442.62|432.22|441.82|431.42|161
1693705800000|2023-09-03 01:50:00|442.37|431.97|442.62|432.22|442.69|432.29|442.35|431.95|73
1693706100000|2023-09-03 01:55:00|442.64|432.24|442.12|431.72|442.64|432.24|441.96|431.56|105
1693706400000|2023-09-03 02:00:00|442.11|431.71|441.58|431.18|442.16|431.76|441.57|431.17|93
1693706700000|2023-09-03 02:05:00|441.61|431.21|441.82|431.42|441.82|431.42|441.59|431.19|123
1693707000000|2023-09-03 02:10:00|441.8|431.4|442.24|431.84|442.27|431.87|441.8|431.4|72
1693707300000|2023-09-03 02:15:00|442.27|431.87|442.12|431.72|442.27|431.87|441.89|431.49|79
1693707600000|2023-09-03 02:20:00|442.13|431.73|442.08|431.68|442.26|431.86|442.03|431.63|82
1693707900000|2023-09-03 02:25:00|442.03|431.63|442.47|432.07|442.47|432.07|442.03|431.63|49
1693708200000|2023-09-03 02:30:00|442.46|432.06|442.11|431.71|442.47|432.07|441.92|431.52|53
1693708500000|2023-09-03 02:35:00|442.1|431.7|441.99|431.59|442.23|431.83|441.93|431.53|77
1693708800000|2023-09-03 02:40:00|442|431.6|442.79|432.39|442.79|432.39|441.99|431.59|116
1693709100000|2023-09-03 02:45:00|442.81|432.41|442.9|432.5|442.92|432.52|442.4|432|110
1693709400000|2023-09-03 02:50:00|442.91|432.51|442.9|432.5|442.99|432.59|442.7|432.3|65
1693709700000|2023-09-03 02:55:00|442.91|432.51|442.64|432.24|442.91|432.51|442.58|432.18|83
1693710000000|2023-09-03 03:00:00|442.67|432.27|443.05|432.65|443.07|432.67|442.64|432.24|69
1693710300000|2023-09-03 03:05:00|443.01|432.61|443.07|432.67|446.86|436.25|442.98|432.58|65
1693710600000|2023-09-03 03:10:00|443.05|432.65|442.72|432.32|443.24|432.84|442.7|432.3|64
1693710900000|2023-09-03 03:15:00|442.73|432.33|442.87|432.47|442.87|432.47|442.56|432.16|82
1693711200000|2023-09-03 03:20:00|442.91|432.51|443.4|433|448.2|436.08|442.83|432.43|64
1693711500000|2023-09-03 03:25:00|443.36|432.96|443.32|432.92|443.46|433.06|443.31|432.91|47
1693711800000|2023-09-03 03:30:00|443.29|432.89|443.1|432.7|443.29|432.89|442.72|432.32|77
1693712100000|2023-09-03 03:35:00|443.11|432.71|443.02|432.62|443.38|432.98|442.97|432.57|75
1693712400000|2023-09-03 03:40:00|443.01|432.61|443.49|433.09|443.49|433.09|442.98|432.58|54
1693712700000|2023-09-03 03:45:00|443.46|433.06|443.3|432.9|443.53|433.13|443.24|432.84|62
1693713000000|2023-09-03 03:50:00|443.29|432.89|443.87|433.47|443.96|433.56|443.29|432.89|72
1693713300000|2023-09-03 03:55:00|443.88|433.48|444.34|433.94|444.35|433.95|443.84|433.44|88
1693713600000|2023-09-03 04:00:00|444.38|433.98|443.9|433.5|444.73|434.33|443.88|433.48|120
1693713900000|2023-09-03 04:05:00|443.88|433.48|444.04|433.64|444.04|433.64|443.69|433.29|146
1693714200000|2023-09-03 04:10:00|444.03|433.63|444.28|433.88|444.38|433.98|444.03|433.63|84
1693714500000|2023-09-03 04:15:00|444.27|433.87|444.29|433.89|444.3|433.9|444.04|433.64|102
1693714800000|2023-09-03 04:20:00|444.24|433.84|444.09|433.69|444.44|434.04|444.09|433.69|120
1693715100000|2023-09-03 04:25:00|444.04|433.64|444.24|433.84|444.24|433.84|444.04|433.64|43
1693715400000|2023-09-03 04:30:00|444.22|433.82|444.93|434.53|444.93|434.53|444.19|433.79|92
1693715700000|2023-09-03 04:35:00|444.9|434.5|445.04|434.64|445.05|434.65|444.75|434.35|101
1693716000000|2023-09-03 04:40:00|445.03|434.63|445.31|434.91|445.39|434.99|445.03|434.63|187
1693716300000|2023-09-03 04:45:00|445.3|434.9|444.24|433.84|445.33|434.93|444.24|433.84|95
1693716600000|2023-09-03 04:50:00|444.21|433.81|444.41|434.01|444.45|434.05|444|433.6|144
1693716900000|2023-09-03 04:55:00|444.39|433.99|444.62|434.22|444.9|434.5|443.92|433.52|114
1693717200000|2023-09-03 05:00:00|444.63|434.23|444.39|433.99|444.93|434.53|444.27|433.87|120
1693717500000|2023-09-03 05:05:00|444.4|434|444.58|434.18|444.72|434.32|444.35|433.95|119
1693717800000|2023-09-03 05:10:00|444.57|434.17|444.59|434.19|444.88|434.48|444.44|434.04|211
1693718100000|2023-09-03 05:15:00|444.58|434.18|444.67|434.27|444.81|434.41|444.58|434.18|140
1693718400000|2023-09-03 05:20:00|444.65|434.25|445.23|434.83|445.23|434.83|444.6|434.2|135
1693718700000|2023-09-03 05:25:00|445.17|434.77|445.31|434.91|445.38|434.98|445.15|434.75|73
1693719000000|2023-09-03 05:30:00|445.32|434.92|446.12|435.72|446.35|435.95|445.27|434.87|105
1693719300000|2023-09-03 05:35:00|446.11|435.71|445.43|435.03|446.25|435.85|444.79|434.39|180
1693719600000|2023-09-03 05:40:00|445.41|435.01|444.75|434.35|445.43|435.03|444.75|434.35|126
1693719900000|2023-09-03 05:45:00|444.76|434.36|446.23|435.83|446.26|435.86|444.75|434.35|188
1693720200000|2023-09-03 05:50:00|446.24|435.84|445.94|435.54|446.61|436.21|445.62|435.22|201
1693720500000|2023-09-03 05:55:00|445.93|435.53|445.63|435.23|446.01|435.61|445.63|435.23|78
1693720800000|2023-09-03 06:00:00|445.62|435.22|445.49|435.09|445.71|435.31|445.46|435.06|137
1693721100000|2023-09-03 06:05:00|445.5|435.1|445.13|434.73|445.52|435.12|445.08|434.68|75
1693721400000|2023-09-03 06:10:00|445.15|434.75|445.41|435.01|445.48|435.08|445.11|434.71|82
1693721700000|2023-09-03 06:15:00|445.4|435|446.06|435.66|446.06|435.66|445.16|434.76|113
1693722000000|2023-09-03 06:20:00|446.05|435.65|446.92|436.52|468.58|445.58|446.05|435.65|141
1693722300000|2023-09-03 06:25:00|446.93|436.53|447.1|436.7|447.36|436.96|446.93|436.53|117
1693722600000|2023-09-03 06:30:00|447.14|436.74|447.73|437.33|447.73|437.33|447.14|436.74|88
1693722900000|2023-09-03 06:35:00|447.74|437.34|448.07|437.67|448.48|438.08|447.7|437.3|199
1693723200000|2023-09-03 06:40:00|448.08|437.68|448.86|438.46|449.08|438.68|448.06|437.66|249
1693723500000|2023-09-03 06:45:00|448.88|438.48|448.52|438.12|448.89|438.49|448.49|438.09|132
1693723800000|2023-09-03 06:50:00|448.51|438.11|448.74|438.34|448.76|438.36|448.47|438.07|111
1693724100000|2023-09-03 06:55:00|448.76|438.36|449.65|439.25|471.08|448.08|448.63|438.23|164
1693724400000|2023-09-03 07:00:00|449.64|439.24|448.96|438.56|449.99|439.59|448.94|438.54|222
1693724700000|2023-09-03 07:05:00|448.98|438.58|449.66|439.26|449.66|439.26|448.94|438.54|101
1693725000000|2023-09-03 07:10:00|449.63|439.23|449.48|439.08|449.63|439.23|449.28|438.88|100
1693725300000|2023-09-03 07:15:00|449.49|439.09|450.04|439.64|450.09|439.69|449.49|439.09|113
1693725600000|2023-09-03 07:20:00|450.08|439.68|448.72|438.32|450.08|439.68|448.66|438.26|206
1693725900000|2023-09-03 07:25:00|448.7|438.3|448.23|437.83|448.99|438.59|448.23|437.83|202
1693726200000|2023-09-03 07:30:00|448.21|437.81|449.88|439.48|449.92|439.52|448.01|437.61|220
1693726500000|2023-09-03 07:35:00|449.89|439.49|450.15|439.75|450.25|439.85|449.59|439.19|149
1693726800000|2023-09-03 07:40:00|450.16|439.76|450|439.6|450.19|439.79|449.72|439.32|176
1693727100000|2023-09-03 07:45:00|450.01|439.61|449.68|439.28|450.06|439.66|449.31|438.91|154
1693727400000|2023-09-03 07:50:00|449.71|439.31|451.2|440.8|451.21|440.81|449.63|439.23|176
1693727700000|2023-09-03 07:55:00|451.15|440.75|450.86|440.46|451.16|440.76|450.67|440.27|195
1693728000000|2023-09-03 08:00:00|450.87|440.47|449.42|439.02|451.07|440.67|449.32|438.92|303
1693728300000|2023-09-03 08:05:00|449.39|438.99|448.54|438.14|449.42|439.02|448.5|438.1|146
1693728600000|2023-09-03 08:10:00|448.52|438.12|446.52|436.12|448.52|438.12|446.34|435.94|322
1693728900000|2023-09-03 08:15:00|446.51|436.11|447.27|436.87|468.94|445.94|446.51|436.11|157
1693729200000|2023-09-03 08:20:00|447.29|436.89|446.67|436.27|447.4|437|446.66|436.26|110
1693729500000|2023-09-03 08:25:00|446.68|436.28|446.78|436.38|446.9|436.5|446.29|435.89|158
1693729800000|2023-09-03 08:30:00|446.77|436.37|447.37|436.97|447.38|436.98|446.77|436.37|53
1693730100000|2023-09-03 08:35:00|447.41|437.01|447.94|437.54|447.99|437.59|447.4|437|80
1693730400000|2023-09-03 08:40:00|447.92|437.52|446.96|436.56|447.94|437.54|446.77|436.37|139
1693730700000|2023-09-03 08:45:00|446.94|436.54|446.79|436.39|447.3|436.9|446.76|436.36|167
1693731000000|2023-09-03 08:50:00|446.81|436.41|446.36|435.96|446.85|436.45|446.35|435.95|168
1693731300000|2023-09-03 08:55:00|446.35|435.95|446.48|436.08|446.52|436.12|446|435.6|125
1693731600000|2023-09-03 09:00:00|446.45|436.05|446|435.6|451.87|439.6|445.61|435.21|183
1693731900000|2023-09-03 09:05:00|445.95|435.55|446.62|436.22|446.62|436.22|445.95|435.55|86
1693732200000|2023-09-03 09:10:00|446.63|436.23|446.49|436.09|446.87|436.47|446.38|435.98|84
1693732500000|2023-09-03 09:15:00|446.48|436.08|446.54|436.14|446.77|436.37|446.07|435.67|119
1693732800000|2023-09-03 09:20:00|446.52|436.12|446.59|436.19|446.78|436.38|446.39|435.99|69
1693733100000|2023-09-03 09:25:00|446.6|436.2|446.63|436.23|447.02|436.62|446.55|436.15|88
1693733400000|2023-09-03 09:30:00|446.6|436.2|446|435.6|446.6|436.2|445.99|435.59|49
1693733700000|2023-09-03 09:35:00|446.02|435.62|445.93|435.53|446.23|435.83|445.8|435.4|39
1693734000000|2023-09-03 09:40:00|445.86|435.46|445.5|435.1|445.92|435.52|445.5|435.1|84
1693734300000|2023-09-03 09:45:00|445.51|435.11|445.33|434.93|445.63|435.23|445.3|434.9|62
1693734600000|2023-09-03 09:50:00|445.35|434.95|445.79|435.39|445.87|435.47|445.35|434.95|54
1693734900000|2023-09-03 09:55:00|445.81|435.41|445.5|435.1|445.81|435.41|445.41|435.01|47
1693735200000|2023-09-03 10:00:00|445.51|435.11|445.06|434.66|445.51|435.11|445.06|434.66|70
1693735500000|2023-09-03 10:05:00|445.05|434.65|444.65|434.25|445.07|434.67|444.43|434.03|89
1693735800000|2023-09-03 10:10:00|444.66|434.26|445|434.6|445|434.6|444.57|434.17|74
1693736100000|2023-09-03 10:15:00|445.01|434.61|446.11|435.71|446.16|435.76|444.99|434.59|121
1693736400000|2023-09-03 10:20:00|446.13|435.73|445.65|435.25|446.14|435.74|445.61|435.21|51
1693736700000|2023-09-03 10:25:00|445.64|435.24|446.19|435.79|446.21|435.81|445.61|435.21|73
1693737000000|2023-09-03 10:30:00|446.17|435.77|446.58|436.18|451.91|439.59|445.96|435.56|82
1693737300000|2023-09-03 10:35:00|446.56|436.16|446.07|435.67|446.83|436.43|446.06|435.66|116
1693737600000|2023-09-03 10:40:00|446.06|435.66|446.71|436.31|446.71|436.31|445.9|435.5|151
1693737900000|2023-09-03 10:45:00|446.72|436.32|446.6|436.2|452.22|439.98|446.58|436.18|101
1693738200000|2023-09-03 10:50:00|446.58|436.18|446.77|436.37|446.77|436.37|446.36|435.96|91
1693738500000|2023-09-03 10:55:00|446.76|436.36|446.94|436.54|447.13|436.73|446.68|436.28|131
1693738800000|2023-09-03 11:00:00|446.98|436.58|447.38|436.98|447.42|437.02|446.97|436.57|177
1693739100000|2023-09-03 11:05:00|447.42|437.02|447.33|436.93|447.52|437.12|447.32|436.92|42
1693739400000|2023-09-03 11:10:00|447.34|436.94|447.6|437.2|447.7|437.3|447.33|436.93|42
1693739700000|2023-09-03 11:15:00|447.61|437.21|447.61|437.21|447.67|437.27|447.51|437.11|260
1693740000000|2023-09-03 11:20:00|447.62|437.22|447.04|436.64|447.63|437.23|446.76|436.36|186
1693740300000|2023-09-03 11:25:00|447.14|436.74|447.61|437.21|447.61|437.21|446.95|436.55|152
1693740600000|2023-09-03 11:30:00|447.59|437.19|447.61|437.21|447.78|437.38|447.56|437.16|73
1693740900000|2023-09-03 11:35:00|447.63|437.23|447.94|437.54|447.98|437.58|447.61|437.21|48
1693741200000|2023-09-03 11:40:00|447.98|437.58|448.33|437.93|448.49|438.09|447.91|437.51|80
1693741500000|2023-09-03 11:45:00|448.35|437.95|448.62|438.22|448.64|438.24|448.35|437.95|63
1693741800000|2023-09-03 11:50:00|448.63|438.23|448.6|438.2|448.74|438.34|448.45|438.05|85
1693742100000|2023-09-03 11:55:00|448.62|438.22|448.87|438.47|448.94|438.54|448.59|438.19|146
1693742400000|2023-09-03 12:00:00|448.86|438.46|449.46|439.06|449.61|439.21|448.8|438.4|135
1693742700000|2023-09-03 12:05:00|449.45|439.05|449.43|439.03|449.57|439.17|449.36|438.96|80
1693743000000|2023-09-03 12:10:00|449.45|439.05|449.34|438.94|449.64|439.24|449.26|438.86|134
1693743300000|2023-09-03 12:15:00|449.33|438.93|448.55|438.15|449.34|438.94|448.54|438.14|128
1693743600000|2023-09-03 12:20:00|448.54|438.14|449.69|439.29|449.71|439.31|448.45|438.05|181
1693743900000|2023-09-03 12:25:00|449.7|439.3|450.3|439.9|450.31|439.91|449.58|439.18|146
1693744200000|2023-09-03 12:30:00|450.31|439.91|450.36|439.96|450.45|440.05|450.16|439.76|231
1693744500000|2023-09-03 12:35:00|450.33|439.93|450.91|440.51|451.19|440.79|449.6|439.2|383
1693744800000|2023-09-03 12:40:00|450.93|440.53|451.28|440.88|451.54|441.14|450.12|439.72|294
1693745100000|2023-09-03 12:45:00|451.3|440.9|452.08|441.68|452.17|441.77|451.04|440.64|228
1693745400000|2023-09-03 12:50:00|452.09|441.69|449.96|439.56|452.12|441.72|449.7|439.3|297
1693745700000|2023-09-03 12:55:00|449.99|439.59|449.49|439.09|450.35|439.95|448.69|438.29|400
1693746000000|2023-09-03 13:00:00|449.47|439.07|448.3|437.9|449.51|439.11|447.46|437.06|554
1693746300000|2023-09-03 13:05:00|448.23|437.83|448.17|437.77|448.68|438.28|447.82|437.42|317
1693746600000|2023-09-03 13:10:00|448.12|437.72|448.34|437.94|448.38|437.98|447.44|437.04|286
1693746900000|2023-09-03 13:15:00|448.33|437.93|448.23|437.83|448.69|438.29|448.21|437.81|181
1693747200000|2023-09-03 13:20:00|448.22|437.82|448.14|437.74|448.8|438.4|448|437.6|183
1693747500000|2023-09-03 13:25:00|448.12|437.72|448.1|437.7|448.42|438.02|447.95|437.55|127
1693747800000|2023-09-03 13:30:00|448.13|437.73|447.48|437.08|448.25|437.85|447.25|436.85|164
1693748100000|2023-09-03 13:35:00|447.49|437.09|447.07|436.67|447.91|437.51|447.07|436.67|153
1693748400000|2023-09-03 13:40:00|447.1|436.7|447.69|437.29|447.96|437.56|447.09|436.69|155
1693748700000|2023-09-03 13:45:00|447.76|437.36|447.72|437.32|447.88|437.48|447.23|436.83|186
1693749000000|2023-09-03 13:50:00|447.7|437.3|447.43|437.03|447.71|437.31|447.19|436.79|154
1693749300000|2023-09-03 13:55:00|447.45|437.05|447.5|437.1|447.92|437.52|447.37|436.97|137
1693749600000|2023-09-03 14:00:00|447.48|437.08|447.03|436.63|447.81|437.41|447.03|436.63|112
1693749900000|2023-09-03 14:05:00|447.02|436.62|446.7|436.3|447.09|436.69|446.33|435.93|102
1693750200000|2023-09-03 14:10:00|446.71|436.31|446.97|436.57|447.19|436.79|446.68|436.28|144
1693750500000|2023-09-03 14:15:00|446.96|436.56|447.49|437.09|447.74|437.34|446.95|436.55|111
1693750800000|2023-09-03 14:20:00|447.48|437.08|446.95|436.55|447.6|437.2|446.95|436.55|88
1693751100000|2023-09-03 14:25:00|446.96|436.56|446.44|436.04|447.29|436.89|446.43|436.03|138
1693751400000|2023-09-03 14:30:00|446.45|436.05|446.55|436.15|446.69|436.29|446.31|435.91|172
1693751700000|2023-09-03 14:35:00|446.57|436.17|447.71|437.31|447.73|437.33|446.51|436.11|175
1693752000000|2023-09-03 14:40:00|447.73|437.33|448.03|437.63|448.04|437.64|447.67|437.27|124
1693752300000|2023-09-03 14:45:00|448.06|437.66|448.04|437.64|448.51|438.11|447.97|437.57|144
1693752600000|2023-09-03 14:50:00|448.03|437.63|447.99|437.59|448.22|437.82|447.84|437.44|70
1693752900000|2023-09-03 14:55:00|448.06|437.66|448.23|437.83|448.42|438.02|447.87|437.47|114
1693753200000|2023-09-03 15:00:00|448.24|437.84|448|437.6|448.24|437.84|447.71|437.31|179
1693753500000|2023-09-03 15:05:00|447.94|437.54|448.55|438.15|448.61|438.21|447.9|437.5|163
1693753800000|2023-09-03 15:10:00|448.6|438.2|448.59|438.19|449.07|438.67|448.45|438.05|157
1693754100000|2023-09-03 15:15:00|448.57|438.17|448.8|438.4|449.09|438.69|448.54|438.14|73
1693754400000|2023-09-03 15:20:00|448.81|438.41|449.77|439.37|449.79|439.39|448.64|438.24|144
1693754700000|2023-09-03 15:25:00|449.78|439.38|449.93|439.53|449.93|439.53|449.18|438.78|132
1693755000000|2023-09-03 15:30:00|449.94|439.54|449.48|439.08|450.47|440.07|449.4|439|159
1693755300000|2023-09-03 15:35:00|449.5|439.1|448.55|438.15|449.5|439.1|448.5|438.1|161
1693755600000|2023-09-03 15:40:00|448.57|438.17|447.94|437.54|448.57|438.17|447.79|437.39|259
1693755900000|2023-09-03 15:45:00|447.93|437.53|448.42|438.02|448.66|438.26|447.93|437.53|258
1693756200000|2023-09-03 15:50:00|448.4|438|448.89|438.49|448.91|438.51|448.04|437.64|191
1693756500000|2023-09-03 15:55:00|448.91|438.51|448.31|437.91|448.91|438.51|448.25|437.85|153
1693756800000|2023-09-03 16:00:00|448.32|437.92|448.25|437.85|448.32|437.92|447.68|437.28|217
1693757100000|2023-09-03 16:05:00|448.24|437.84|447.25|436.85|448.38|437.98|447.15|436.75|299
1693757400000|2023-09-03 16:10:00|447.27|436.87|446.84|436.44|447.33|436.93|446.83|436.43|206
1693757700000|2023-09-03 16:15:00|446.83|436.43|447.67|437.27|448.2|437.8|446.83|436.43|215
1693758000000|2023-09-03 16:20:00|447.65|437.25|446.98|436.58|447.74|437.34|446.9|436.5|139
1693758300000|2023-09-03 16:25:00|446.96|436.56|446.48|436.08|447.25|436.85|446.48|436.08|142
1693758600000|2023-09-03 16:30:00|446.5|436.1|445.57|435.17|446.68|436.28|445.53|435.13|162
1693758900000|2023-09-03 16:35:00|445.6|435.2|444.39|433.99|445.6|435.2|444.08|433.68|272
1693759200000|2023-09-03 16:40:00|444.36|433.96|443.92|433.52|444.36|433.96|443.46|433.06|370
1693759500000|2023-09-03 16:45:00|443.93|433.53|443.07|432.67|444.61|434.21|442.58|432.18|336
1693759800000|2023-09-03 16:50:00|443.06|432.66|443.04|432.64|443.65|433.25|442.49|432.09|510
1693760100000|2023-09-03 16:55:00|443.06|432.66|444.41|434.01|444.43|434.03|442.99|432.59|195
1693760400000|2023-09-03 17:00:00|444.47|434.07|444.62|434.22|444.62|434.22|443.63|433.23|235
1693760700000|2023-09-03 17:05:00|444.63|434.23|445.07|434.67|445.73|435.33|444.63|434.23|172
1693761000000|2023-09-03 17:10:00|445|434.6|445.19|434.79|445.21|434.81|444.77|434.37|117
1693761300000|2023-09-03 17:15:00|445.24|434.84|445.2|434.8|445.6|435.2|444.93|434.53|168
1693761600000|2023-09-03 17:20:00|445.21|434.81|445.65|435.25|445.68|435.28|444.9|434.5|173
1693761900000|2023-09-03 17:25:00|445.67|435.27|445.67|435.27|445.79|435.39|445.38|434.98|139
1693762200000|2023-09-03 17:30:00|445.68|435.28|445.96|435.56|445.99|435.59|445.67|435.27|92
1693762500000|2023-09-03 17:35:00|445.97|435.57|445.33|434.93|445.98|435.58|445.15|434.75|161
1693762800000|2023-09-03 17:40:00|445.32|434.92|444.94|434.54|445.32|434.92|444.9|434.5|120
1693763100000|2023-09-03 17:45:00|444.85|434.45|445.14|434.74|445.19|434.79|444.68|434.28|184
1693763400000|2023-09-03 17:50:00|445.16|434.76|445.67|435.27|445.67|435.27|444.84|434.44|78
1693763700000|2023-09-03 17:55:00|445.66|435.26|446.27|435.87|446.31|435.91|445.66|435.26|133
1693764000000|2023-09-03 18:00:00|446.26|435.86|446.19|435.79|446.27|435.87|445.81|435.41|180
1693764300000|2023-09-03 18:05:00|446.21|435.81|446.3|435.9|446.33|435.93|446.09|435.69|99
1693764600000|2023-09-03 18:10:00|446.28|435.88|446.75|436.35|447.15|436.75|446.28|435.88|131
1693764900000|2023-09-03 18:15:00|446.65|436.25|448.17|437.77|448.46|438.06|446.65|436.25|259
1693765200000|2023-09-03 18:20:00|448.18|437.78|448.3|437.9|449.31|438.91|448.14|437.74|393
1693765500000|2023-09-03 18:25:00|448.29|437.89|446.86|436.46|448.41|438.01|446.82|436.42|235
1693765800000|2023-09-03 18:30:00|446.85|436.45|447.15|436.75|447.55|437.15|446.8|436.4|208
1693766100000|2023-09-03 18:35:00|447.14|436.74|446.83|436.43|447.15|436.75|446.61|436.21|198
1693766400000|2023-09-03 18:40:00|446.84|436.44|447.86|437.46|447.96|437.56|446.79|436.39|179
1693766700000|2023-09-03 18:45:00|447.84|437.44|447.67|437.27|448.14|437.74|447.65|437.25|184
1693767000000|2023-09-03 18:50:00|447.66|437.26|446.53|436.13|447.66|437.26|446.39|435.99|181
1693767300000|2023-09-03 18:55:00|446.55|436.15|446.13|435.73|446.55|436.15|446.11|435.71|57
1693767600000|2023-09-03 19:00:00|446.14|435.74|446.99|436.59|447.1|436.7|445.86|435.46|207
1693767900000|2023-09-03 19:05:00|446.98|436.58|447.11|436.71|447.13|436.73|446.52|436.12|191
1693768200000|2023-09-03 19:10:00|447.12|436.72|447.07|436.67|447.49|437.09|447.04|436.64|110
1693768500000|2023-09-03 19:15:00|447.08|436.68|446.77|436.37|447.08|436.68|446.68|436.28|103
1693768800000|2023-09-03 19:20:00|446.78|436.38|446.5|436.1|446.91|436.51|446.47|436.07|64
1693769100000|2023-09-03 19:25:00|446.51|436.11|446.41|436.01|446.6|436.2|446.41|436.01|31
1693769400000|2023-09-03 19:30:00|446.42|436.02|447.44|435.54|447.44|436.24|446.21|435.47|118
1693769700000|2023-09-03 19:35:00|447.42|435.52|447.05|435.15|448.07|436.17|446.92|435.02|211
1693770000000|2023-09-03 19:40:00|447.04|435.14|447.33|435.43|447.69|435.79|447|435.1|139
1693770300000|2023-09-03 19:45:00|447.36|435.46|447.63|435.73|447.64|435.74|447.27|435.37|97
1693770600000|2023-09-03 19:50:00|447.62|435.72|447.91|436.01|447.92|436.02|447.42|435.52|137
1693770900000|2023-09-03 19:55:00|447.88|435.98|447.45|435.55|448.11|436.21|447.36|435.46|114
1693771200000|2023-09-03 20:00:00|447.44|435.54|447.41|435.51|448.02|436.12|447.38|435.48|188
1693771500000|2023-09-03 20:05:00|447.4|435.5|447.37|435.47|447.77|435.87|447.33|435.43|124
1693771800000|2023-09-03 20:10:00|447.34|435.44|446.52|434.62|447.34|435.44|446.51|434.61|107
1693772100000|2023-09-03 20:15:00|446.51|434.61|445.97|434.07|446.58|434.68|445.97|434.07|139
1693772400000|2023-09-03 20:20:00|445.96|434.06|446.04|434.14|446.18|434.28|445.75|433.85|104
1693772700000|2023-09-03 20:25:00|445.99|434.09|446.73|434.83|446.83|434.93|445.99|434.09|137
1693773000000|2023-09-03 20:30:00|446.74|434.84|445.69|433.79|446.75|434.85|445.69|433.79|87
1693773300000|2023-09-03 20:35:00|445.71|433.81|446.54|434.64|446.55|434.65|445.71|433.81|122
1693773600000|2023-09-03 20:40:00|446.53|434.63|446.85|434.95|447.02|435.12|446.53|434.63|98
1693773900000|2023-09-03 20:45:00|446.9|435|447.43|435.53|447.44|435.54|446.79|434.89|91
1693774200000|2023-09-03 20:50:00|447.44|435.54|448.46|436.56|449.07|437.17|447.4|435.5|382
1693774500000|2023-09-03 20:55:00|448.48|436.58|448.27|436.37|448.52|436.62|447.71|435.81|204
1693774800000|2023-09-03 21:00:00|448.29|436.39|447.8|437.4|448.44|437.44|447.39|436.06|181
1693775100000|2023-09-03 21:05:00|447.82|437.42|448.07|437.67|448.08|437.68|447.67|437.27|155
1693775400000|2023-09-03 21:10:00|448.11|437.71|447.8|437.4|448.69|438.29|447.53|437.13|312
1693775700000|2023-09-03 21:15:00|447.78|437.38|447.3|436.9|447.84|437.44|447.3|436.9|193
1693776000000|2023-09-03 21:20:00|447.25|436.85|446.44|436.04|447.5|437.1|446.15|435.75|463
1693776300000|2023-09-03 21:25:00|446.39|435.99|446.88|436.48|446.96|436.56|446.25|435.85|173
1693776600000|2023-09-03 21:30:00|446.87|436.47|446.51|436.11|446.95|436.55|446.42|436.02|166
1693776900000|2023-09-03 21:35:00|446.45|436.05|446.48|436.08|446.69|436.29|446.15|435.75|157
1693777200000|2023-09-03 21:40:00|446.45|436.05|446.34|435.94|446.66|436.26|446.23|435.83|90
1693777500000|2023-09-03 21:45:00|446.33|435.93|446.02|435.62|446.35|435.95|445.95|435.55|78
1693777800000|2023-09-03 21:50:00|446.03|435.63|445.21|434.81|446.03|435.63|445.2|434.8|227
1693778100000|2023-09-03 21:55:00|445.2|434.8|445.06|434.66|445.26|434.86|444.85|434.45|89
1693778400000|2023-09-03 22:00:00|445.09|434.69|445.19|434.79|445.46|435.06|444.71|434.31|268
1693778700000|2023-09-03 22:05:00|445.25|434.85|445.91|435.51|445.93|435.53|445.15|434.75|136
1693779000000|2023-09-03 22:10:00|445.93|435.53|446.09|435.69|446.2|435.8|445.76|435.36|157
1693779300000|2023-09-03 22:15:00|446.1|435.7|445.7|435.3|446.1|435.7|445.48|435.08|219
1693779600000|2023-09-03 22:20:00|445.68|435.28|445.07|434.67|446.03|435.63|445.07|434.67|217
1693779900000|2023-09-03 22:25:00|445.1|434.7|445.4|435|445.45|435.05|445|434.6|196
1693780200000|2023-09-03 22:30:00|445.37|434.97|445.84|435.44|446.03|435.63|445.37|434.97|227
1693780500000|2023-09-03 22:35:00|445.78|435.38|444.93|434.53|445.87|435.47|444.5|434.1|253
1693780800000|2023-09-03 22:40:00|445.02|434.62|444.99|434.59|445.31|434.91|444.97|434.57|196
1693781100000|2023-09-03 22:45:00|445.05|434.65|445.05|434.65|445.3|434.9|444.9|434.5|194
1693781400000|2023-09-03 22:50:00|445|434.6|444.63|434.23|445|434.6|444.55|434.15|108
1693781700000|2023-09-03 22:55:00|444.65|434.25|444.81|434.41|444.88|434.48|444.5|434.1|164
1693782000000|2023-09-03 23:00:00|444.82|434.42|444.97|434.57|445.33|434.93|444.61|434.21|260
1693782300000|2023-09-03 23:05:00|444.94|434.54|444.93|434.53|445.11|434.71|444.75|434.35|164
1693782600000|2023-09-03 23:10:00|444.9|434.5|444.84|434.44|445.02|434.62|444.42|434.02|300
1693782900000|2023-09-03 23:15:00|444.86|434.46|445.41|435.01|445.53|435.13|444.66|434.26|204
1693783200000|2023-09-03 23:20:00|445.39|434.99|446.24|435.84|446.28|435.88|444.65|434.25|264
1693783500000|2023-09-03 23:25:00|446.29|435.89|446.03|435.63|446.29|435.89|445.85|435.45|154
1693783800000|2023-09-03 23:30:00|446.04|435.64|446.05|435.65|446.3|435.9|445.73|435.33|244
1693784100000|2023-09-03 23:35:00|446|435.6|446.13|435.73|446.22|435.82|445.95|435.55|132
1693784400000|2023-09-03 23:40:00|446.14|435.74|446.65|436.25|446.68|436.28|446.14|435.74|127
1693784700000|2023-09-03 23:45:00|446.66|436.26|447.16|436.76|447.36|436.96|446.66|436.26|187
1693785000000|2023-09-03 23:50:00|447.14|436.74|446.55|436.15|447.18|436.78|446.45|436.05|182
1693785300000|2023-09-03 23:55:00|446.58|436.18|446.2|435.8|446.59|436.19|445.94|435.54|177
1693785600000|2023-09-04 00:00:00|446.25|435.85|447.43|437.03|447.47|437.07|446.16|435.76|290
1693785900000|2023-09-04 00:05:00|447.46|437.06|447.05|436.65|448.05|437.65|446.76|436.36|303
1693786200000|2023-09-04 00:10:00|447.03|436.63|447.32|436.92|447.42|437.02|446.36|435.96|231
1693786500000|2023-09-04 00:15:00|447.35|436.95|447.02|436.62|447.55|437.15|446.8|436.4|270
1693786800000|2023-09-04 00:20:00|446.98|436.58|447.37|436.97|447.62|437.22|446.98|436.58|193
1693787100000|2023-09-04 00:25:00|447.4|437|446.89|436.49|447.54|437.14|446.86|436.46|166
1693787400000|2023-09-04 00:30:00|446.88|436.48|446.58|436.18|446.95|436.55|446.5|436.1|173
1693787700000|2023-09-04 00:35:00|446.59|436.19|446.92|436.52|446.92|436.52|446.42|436.02|109
1693788000000|2023-09-04 00:40:00|446.93|436.53|448.22|437.82|448.25|437.85|446.91|436.51|175
1693788300000|2023-09-04 00:45:00|448.12|437.72|448.85|438.45|448.92|438.52|448.12|437.72|198
1693788600000|2023-09-04 00:50:00|448.83|438.43|447.75|437.35|448.9|438.5|447.55|437.15|170
1693788900000|2023-09-04 00:55:00|447.77|437.37|448.59|438.19|448.69|438.29|447.75|437.35|171
1693789200000|2023-09-04 01:00:00|448.56|438.16|449.25|438.85|449.3|438.9|448.54|438.14|178
1693789500000|2023-09-04 01:05:00|449.28|438.88|450.03|439.63|450.11|439.71|449.22|438.82|169
1693789800000|2023-09-04 01:10:00|450.07|439.67|450.07|439.67|450.28|439.88|449.85|439.45|104
1693790100000|2023-09-04 01:15:00|450.09|439.69|450.21|439.81|450.45|440.05|449.8|439.4|140
1693790400000|2023-09-04 01:20:00|450.19|439.79|449.14|438.74|450.22|439.82|449.03|438.63|318
1693790700000|2023-09-04 01:25:00|449.15|438.75|448.61|438.21|449.25|438.85|448.59|438.19|183
1693791000000|2023-09-04 01:30:00|448.6|438.2|448.18|437.78|448.83|438.43|447.9|437.5|333
1693791300000|2023-09-04 01:35:00|448.19|437.79|448.02|437.62|448.61|438.21|448.01|437.61|184
1693791600000|2023-09-04 01:40:00|448.03|437.63|448.62|438.22|448.68|438.28|447.88|437.48|194
1693791900000|2023-09-04 01:45:00|448.6|438.2|448.2|437.8|448.85|438.45|448.09|437.69|204
1693792200000|2023-09-04 01:50:00|448.1|437.7|447.45|437.05|448.2|437.8|447.3|436.9|186
1693792500000|2023-09-04 01:55:00|447.35|436.95|447.41|437.01|447.64|437.24|447.1|436.7|223
1693792800000|2023-09-04 02:00:00|447.37|436.97|447.26|436.86|447.67|437.27|447.1|436.7|249
1693793100000|2023-09-04 02:05:00|447.24|436.84|447.4|437|447.47|437.07|447.2|436.8|130
1693793400000|2023-09-04 02:10:00|447.39|436.99|447.19|436.79|447.52|437.12|447.02|436.62|219
1693793700000|2023-09-04 02:15:00|447.18|436.78|447.2|436.8|447.36|436.96|447.09|436.69|147
1693794000000|2023-09-04 02:20:00|447.18|436.78|447.26|436.86|447.59|437.19|447.15|436.75|187
1693794300000|2023-09-04 02:25:00|447.23|436.83|447.11|436.71|447.52|437.12|446.97|436.57|168
1693794600000|2023-09-04 02:30:00|447.03|436.63|447.49|437.09|447.56|437.16|447.03|436.63|189
1693794900000|2023-09-04 02:35:00|447.51|437.11|448.68|438.28|448.75|438.35|447.49|437.09|226
1693795200000|2023-09-04 02:40:00|448.7|438.3|449.46|439.06|449.48|439.08|448.67|438.27|254
1693795500000|2023-09-04 02:45:00|449.45|439.05|449.21|438.81|449.81|439.41|449.14|438.74|198
1693795800000|2023-09-04 02:50:00|449.15|438.75|450.24|439.84|450.28|439.88|449.15|438.75|264
1693796100000|2023-09-04 02:55:00|450.25|439.85|450.6|440.2|451.52|441.12|449.76|439.36|457
1693796400000|2023-09-04 03:00:00|450.57|440.17|452.17|441.77|452.63|442.23|450.49|440.09|450
1693796700000|2023-09-04 03:05:00|452.14|441.74|453.48|443.08|453.48|443.08|452.02|441.62|341
1693797000000|2023-09-04 03:10:00|453.53|443.13|453.82|443.42|454.4|444|453.4|443|517
1693797300000|2023-09-04 03:15:00|453.85|443.45|454.6|444.2|454.85|444.45|453.34|442.94|413
1693797600000|2023-09-04 03:20:00|454.66|444.26|453.64|443.24|455.24|444.84|453.33|442.93|504
1693797900000|2023-09-04 03:25:00|453.67|443.27|453.62|443.22|454.25|443.85|453.55|443.15|181
1693798200000|2023-09-04 03:30:00|453.55|443.15|452.87|442.47|454.13|443.73|452.87|442.47|324
1693798500000|2023-09-04 03:35:00|452.85|442.45|452.51|442.11|453.01|442.61|451.73|441.33|254
1693798800000|2023-09-04 03:40:00|452.48|442.08|452.14|441.74|452.98|442.58|452.1|441.7|199
1693799100000|2023-09-04 03:45:00|452.16|441.76|452.41|442.01|452.99|442.59|452.07|441.67|197
1693799400000|2023-09-04 03:50:00|452.4|442|451.29|440.89|452.56|442.16|451|440.6|278
1693799700000|2023-09-04 03:55:00|451.32|440.92|451.25|440.85|451.44|441.04|451|440.6|167
1693800000000|2023-09-04 04:00:00|451.32|440.92|451.63|441.23|451.72|441.32|451.15|440.75|206
1693800300000|2023-09-04 04:05:00|451.5|441.1|451.27|440.87|451.8|441.4|451.12|440.72|303
1693800600000|2023-09-04 04:10:00|451.25|440.85|451.3|440.9|451.5|441.1|450.67|440.27|351
1693800900000|2023-09-04 04:15:00|451.27|440.87|451.05|440.65|451.62|441.22|450.85|440.45|317
1693801200000|2023-09-04 04:20:00|450.97|440.57|451.15|440.75|451.34|440.94|450.89|440.49|220
1693801500000|2023-09-04 04:25:00|451.19|440.79|450.84|440.44|451.51|441.11|450.8|440.4|151
1693801800000|2023-09-04 04:30:00|450.87|440.47|450.63|440.23|450.96|440.56|450.49|440.09|207
1693802100000|2023-09-04 04:35:00|450.6|440.2|451.67|441.27|451.7|441.3|450.6|440.2|172
1693802400000|2023-09-04 04:40:00|451.65|441.25|451.9|441.5|452.38|441.98|451.61|441.21|201
1693802700000|2023-09-04 04:45:00|451.87|441.47|451.77|441.37|451.89|441.49|451.64|441.24|159
1693803000000|2023-09-04 04:50:00|451.76|441.36|451.27|440.87|451.81|441.41|451.26|440.86|216
1693803300000|2023-09-04 04:55:00|451.3|440.9|451.39|440.99|451.78|441.38|451.17|440.77|159
1693803600000|2023-09-04 05:00:00|451.38|440.98|450.86|440.46|451.54|441.14|450.81|440.41|213
1693803900000|2023-09-04 05:05:00|450.87|440.47|449.91|439.51|450.87|440.47|449.84|439.44|114
1693804200000|2023-09-04 05:10:00|449.8|439.4|450.15|439.75|450.17|439.77|449.26|438.86|295
1693804500000|2023-09-04 05:15:00|450.13|439.73|449.9|439.5|450.63|440.23|449.82|439.42|306
1693804800000|2023-09-04 05:20:00|449.92|439.52|449.81|439.41|450.22|439.82|449.62|439.22|287
1693805100000|2023-09-04 05:25:00|449.83|439.43|449.55|439.15|449.84|439.44|449.09|438.69|248
1693805400000|2023-09-04 05:30:00|449.56|439.16|449.03|438.63|449.58|439.18|449|438.6|162
1693805700000|2023-09-04 05:35:00|449.05|438.65|448.36|437.96|449.09|438.69|448.33|437.93|184
1693806000000|2023-09-04 05:40:00|448.34|437.94|448.17|437.77|448.45|438.05|447.83|437.43|298
1693806300000|2023-09-04 05:45:00|448.16|437.76|447.15|436.75|448.18|437.78|447.12|436.72|303
1693806600000|2023-09-04 05:50:00|447.18|436.78|447.47|437.07|447.64|437.24|447.1|436.7|397
1693806900000|2023-09-04 05:55:00|447.52|437.12|446.67|436.27|447.56|437.16|446.17|435.77|336
1693807200000|2023-09-04 06:00:00|446.7|436.3|446.58|436.18|446.71|436.31|446.15|435.75|349
1693807500000|2023-09-04 06:05:00|446.59|436.19|446.61|436.21|447.26|436.86|446.3|435.9|335
1693807800000|2023-09-04 06:10:00|446.6|436.2|446.08|435.68|446.6|436.2|445.95|435.55|206
1693808100000|2023-09-04 06:15:00|446.06|435.66|447.28|436.88|447.28|436.88|445.99|435.59|194
1693808400000|2023-09-04 06:20:00|447.26|436.86|447.34|436.94|448.41|438.01|447.19|436.79|299
1693808700000|2023-09-04 06:25:00|447.27|436.87|447.85|437.45|447.9|437.5|447.27|436.87|221
1693809000000|2023-09-04 06:30:00|447.86|437.46|447.62|437.22|447.94|437.54|447.5|437.1|176
1693809300000|2023-09-04 06:35:00|447.65|437.25|447.34|436.94|447.68|437.28|447.13|436.73|189
1693809600000|2023-09-04 06:40:00|447.27|436.87|447.81|437.41|447.81|437.41|447.27|436.87|145
1693809900000|2023-09-04 06:45:00|447.78|437.38|447.1|436.7|447.95|437.55|447.07|436.67|209
1693810200000|2023-09-04 06:50:00|447.11|436.71|447.67|437.27|447.7|437.3|447.08|436.68|307
1693810500000|2023-09-04 06:55:00|447.65|437.25|447.7|437.3|448.14|437.74|447.61|437.21|175
1693810800000|2023-09-04 07:00:00|447.71|437.31|447.31|436.91|447.77|437.37|447.26|436.86|169
1693811100000|2023-09-04 07:05:00|447.42|437.02|447.46|437.06|447.92|437.52|447.25|436.85|152
1693811400000|2023-09-04 07:10:00|447.48|437.08|447.63|437.23|447.68|437.28|447.4|437|129
1693811700000|2023-09-04 07:15:00|447.65|437.25|448.18|437.78|448.53|438.13|447.63|437.23|203
1693812000000|2023-09-04 07:20:00|448.2|437.8|449.04|438.64|449.09|438.69|448.17|437.77|139
1693812300000|2023-09-04 07:25:00|449.03|438.63|448.5|438.1|449.06|438.66|448.45|438.05|185
1693812600000|2023-09-04 07:30:00|448.55|438.15|448.4|438|448.8|438.4|448.38|437.98|141
1693812900000|2023-09-04 07:35:00|448.42|438.02|448.9|438.5|448.93|438.53|448.4|438|63
1693813200000|2023-09-04 07:40:00|448.88|438.48|448|437.6|449.19|438.79|448|437.6|156
1693813500000|2023-09-04 07:45:00|447.99|437.59|448.3|437.9|448.3|437.9|447.8|437.4|66
1693813800000|2023-09-04 07:50:00|448.32|437.92|448.74|438.34|448.81|438.41|448.3|437.9|154
1693814100000|2023-09-04 07:55:00|448.77|438.37|449.34|438.94|449.4|439|448.69|438.29|250
1693814400000|2023-09-04 08:00:00|449.36|438.96|449.97|439.57|450.05|439.65|449.33|438.93|224
1693814700000|2023-09-04 08:05:00|449.98|439.58|450.51|440.11|450.72|440.32|449.85|439.45|177
1693815000000|2023-09-04 08:10:00|450.52|440.12|451.19|440.79|451.28|440.88|450.48|440.08|229
1693815300000|2023-09-04 08:15:00|451.17|440.77|450.9|440.5|451.25|440.85|450.74|440.34|149
1693815600000|2023-09-04 08:20:00|450.88|440.48|450.9|440.5|451.19|440.79|450.6|440.2|155
1693815900000|2023-09-04 08:25:00|451|440.6|451|440.6|451.6|441.2|450.9|440.5|100
1693816200000|2023-09-04 08:30:00|451.12|440.72|451.28|440.88|451.33|440.93|450.8|440.4|232
1693816500000|2023-09-04 08:35:00|451.31|440.91|451.73|441.33|451.73|441.33|451.15|440.75|250
1693816800000|2023-09-04 08:40:00|451.81|441.41|450.92|440.52|451.88|441.48|450.8|440.4|310
1693817100000|2023-09-04 08:45:00|450.91|440.51|450.96|440.56|451.19|440.79|450.4|440|248
1693817400000|2023-09-04 08:50:00|450.97|440.57|451.3|440.9|451.38|440.98|450.89|440.49|221
1693817700000|2023-09-04 08:55:00|451.32|440.92|451.42|441.02|451.42|441.02|451.28|440.88|218
1693818000000|2023-09-04 09:00:00|451.41|441.01|451.86|441.46|451.94|441.54|451.38|440.98|325
1693818300000|2023-09-04 09:05:00|451.8|441.4|451.36|440.96|451.92|441.52|451.28|440.88|193
1693818600000|2023-09-04 09:10:00|451.28|440.88|451.8|441.4|451.84|441.44|451.28|440.88|179
1693818900000|2023-09-04 09:15:00|451.82|441.42|451.98|441.58|452.04|441.64|451.67|441.27|252
1693819200000|2023-09-04 09:20:00|451.99|441.59|452.27|441.87|452.39|441.99|451.96|441.56|170
1693819500000|2023-09-04 09:25:00|452.28|441.88|451.81|441.41|452.3|441.9|451.71|441.31|189
1693819800000|2023-09-04 09:30:00|451.74|441.34|451.3|440.9|451.79|441.39|451.23|440.83|144
1693820100000|2023-09-04 09:35:00|451.25|440.85|450.96|440.56|451.25|440.85|450.85|440.45|185
1693820400000|2023-09-04 09:40:00|450.9|440.5|450.25|439.85|450.95|440.55|450.15|439.75|123
1693820700000|2023-09-04 09:45:00|450.2|439.8|450.23|439.83|450.65|440.25|450.1|439.7|154
1693821000000|2023-09-04 09:50:00|450.21|439.81|450.49|440.09|450.58|440.18|450.11|439.71|228
1693821300000|2023-09-04 09:55:00|450.46|440.06|450.6|440.2|450.62|440.22|450.46|440.06|109
1693821600000|2023-09-04 10:00:00|450.62|440.22|450.84|440.44|450.88|440.48|450.5|440.1|177
1693821900000|2023-09-04 10:05:00|450.68|440.28|450.97|440.57|451.08|440.68|450.68|440.28|160
1693822200000|2023-09-04 10:10:00|450.9|440.5|451.13|440.73|451.13|440.73|450.8|440.4|93
1693822500000|2023-09-04 10:15:00|451.1|440.7|450.8|440.4|451.2|440.8|450.77|440.37|162
1693822800000|2023-09-04 10:20:00|450.81|440.41|450.59|440.19|450.88|440.48|450.5|440.1|130
1693823100000|2023-09-04 10:25:00|450.58|440.18|450.81|440.41|450.91|440.51|450.56|440.16|170
1693823400000|2023-09-04 10:30:00|450.78|440.38|450.98|440.58|451.3|440.9|450.6|440.2|183
1693823700000|2023-09-04 10:35:00|451|440.6|451.35|440.95|451.46|441.06|450.87|440.47|288
1693824000000|2023-09-04 10:40:00|451.3|440.9|450.22|439.82|451.38|440.98|450.15|439.75|245
1693824300000|2023-09-04 10:45:00|450.23|439.83|450.03|439.63|450.23|439.83|449.71|439.31|233
1693824600000|2023-09-04 10:50:00|450.08|439.68|450.57|440.17|450.62|440.22|450|439.6|224
1693824900000|2023-09-04 10:55:00|450.56|440.16|450.82|440.42|450.85|440.45|450.53|440.13|121
1693825200000|2023-09-04 11:00:00|450.81|440.41|450.59|440.19|451.19|440.79|450.54|440.14|276
1693825500000|2023-09-04 11:05:00|450.58|440.18|450.03|439.63|450.58|440.18|449.84|439.44|167
1693825800000|2023-09-04 11:10:00|450.02|439.62|449.62|439.22|450.05|439.65|449.62|439.22|133
1693826100000|2023-09-04 11:15:00|449.61|439.21|448.86|438.46|449.68|439.28|448.59|438.19|205
1693826400000|2023-09-04 11:20:00|448.89|438.49|448.02|437.62|448.89|438.49|448|437.6|226
1693826700000|2023-09-04 11:25:00|448|437.6|447.39|436.99|448.14|437.74|447.3|436.9|298
1693827000000|2023-09-04 11:30:00|447.37|436.97|447.52|437.12|447.76|437.36|447.11|436.71|241
1693827300000|2023-09-04 11:35:00|447.5|437.1|447.84|437.44|447.91|437.51|447.33|436.93|234
1693827600000|2023-09-04 11:40:00|447.82|437.42|448.17|437.77|448.28|437.88|447.75|437.35|165
1693827900000|2023-09-04 11:45:00|448.14|437.74|447.31|436.91|448.14|437.74|447.27|436.87|170
1693828200000|2023-09-04 11:50:00|447.32|436.92|447.32|436.92|447.44|437.04|446.92|436.52|178
1693828500000|2023-09-04 11:55:00|447.34|436.94|446.9|436.5|447.4|437|446.85|436.45|149
1693828800000|2023-09-04 12:00:00|446.91|436.51|446.78|436.38|447.18|436.78|446.43|436.03|235
1693829100000|2023-09-04 12:05:00|446.75|436.35|446.69|436.29|446.98|436.58|446.55|436.15|235
1693829400000|2023-09-04 12:10:00|446.71|436.31|446.75|436.35|446.93|436.53|446.19|435.79|335
1693829700000|2023-09-04 12:15:00|446.74|436.34|446.21|435.81|446.95|436.55|446.12|435.72|300
1693830000000|2023-09-04 12:20:00|446.23|435.83|446.53|436.13|446.55|436.15|446.11|435.71|256
1693830300000|2023-09-04 12:25:00|446.55|436.15|446.9|436.5|446.97|436.57|446.1|435.7|278
1693830600000|2023-09-04 12:30:00|446.97|436.57|446.68|436.28|446.97|436.57|446.25|435.85|106
1693830900000|2023-09-04 12:35:00|446.7|436.3|446.42|436.02|446.8|436.4|446.34|435.94|160
1693831200000|2023-09-04 12:40:00|446.43|436.03|446.12|435.72|446.59|436.19|446|435.6|207
1693831500000|2023-09-04 12:45:00|446.11|435.71|445.47|435.07|446.13|435.73|445.26|434.86|268
1693831800000|2023-09-04 12:50:00|445.48|435.08|445.6|435.2|445.82|435.42|445.3|434.9|365
1693832100000|2023-09-04 12:55:00|445.63|435.23|445.71|435.31|445.9|435.5|445.5|435.1|331
1693832400000|2023-09-04 13:00:00|445.72|435.32|445.92|435.52|446.01|435.61|445.25|434.85|374
1693832700000|2023-09-04 13:05:00|445.98|435.58|446.76|436.36|446.89|436.49|445.98|435.58|224
1693833000000|2023-09-04 13:10:00|446.78|436.38|447.79|437.39|447.84|437.44|446.76|436.36|316
1693833300000|2023-09-04 13:15:00|447.8|437.4|448.18|437.78|448.6|438.2|447.7|437.3|370
1693833600000|2023-09-04 13:20:00|448.19|437.79|448.65|438.25|448.65|438.25|448|437.6|149
1693833900000|2023-09-04 13:25:00|448.55|438.15|449.5|439.1|449.55|439.15|448.55|438.15|213
1693834200000|2023-09-04 13:30:00|449.51|439.11|449.3|438.9|449.65|439.25|449.09|438.69|227
1693834500000|2023-09-04 13:35:00|449.31|438.91|449.56|439.16|449.88|439.48|449.2|438.8|228
1693834800000|2023-09-04 13:40:00|449.57|439.17|449.98|439.58|450.14|439.74|449.2|438.8|338
1693835100000|2023-09-04 13:45:00|449.95|439.55|449.11|438.71|449.99|439.59|448.92|438.52|328
1693835400000|2023-09-04 13:50:00|449.13|438.73|448.9|438.5|449.3|438.9|448.65|438.25|259
1693835700000|2023-09-04 13:55:00|448.98|438.58|448.95|438.55|449.08|438.68|448.32|437.92|273
1693836000000|2023-09-04 14:00:00|448.94|438.54|449.38|438.98|449.7|439.3|448.65|438.25|296
1693836300000|2023-09-04 14:05:00|449.36|438.96|448.58|438.18|449.38|438.98|448.52|438.12|228
1693836600000|2023-09-04 14:10:00|448.57|438.17|449.1|438.7|449.16|438.76|448.56|438.16|223
1693836900000|2023-09-04 14:15:00|449.08|438.68|449.58|439.18|449.82|439.42|449.01|438.61|209
1693837200000|2023-09-04 14:20:00|449.6|439.2|448.8|438.4|449.6|439.2|448.78|438.38|152
1693837500000|2023-09-04 14:25:00|448.75|438.35|449.01|438.61|449.05|438.65|448.45|438.05|104
1693837800000|2023-09-04 14:30:00|448.99|438.59|448.77|438.37|449.07|438.67|447.11|436.71|424
1693838100000|2023-09-04 14:35:00|448.79|438.39|448.18|437.78|448.83|438.43|448.14|437.74|234
1693838400000|2023-09-04 14:40:00|448.15|437.75|447.9|437.5|448.15|437.75|447.45|437.05|345
1693838700000|2023-09-04 14:45:00|447.87|437.47|447.62|437.22|448.27|437.87|447.53|437.13|212
1693839000000|2023-09-04 14:50:00|447.64|437.24|446.76|436.36|447.64|437.24|446.65|436.25|270
1693839300000|2023-09-04 14:55:00|446.75|436.35|446.8|436.4|447.03|436.63|446.45|436.05|269
1693839600000|2023-09-04 15:00:00|446.84|436.44|447.05|436.65|447.15|436.75|446.01|435.61|296
1693839900000|2023-09-04 15:05:00|447.15|436.75|445.34|434.94|447.27|436.87|445.16|434.76|467
1693840200000|2023-09-04 15:10:00|445.17|434.77|443.74|433.34|445.19|434.79|442.46|432.06|843
1693840500000|2023-09-04 15:15:00|443.69|433.29|444.69|434.29|445.28|434.88|443.44|433.04|590
1693840800000|2023-09-04 15:20:00|444.68|434.28|444.9|434.5|445.41|435.01|443.67|433.27|575
1693841100000|2023-09-04 15:25:00|444.92|434.52|446.22|435.82|446.65|436.25|444.85|434.45|436
1693841400000|2023-09-04 15:30:00|446.19|435.79|447.62|437.22|447.68|437.28|446|435.6|472
1693841700000|2023-09-04 15:35:00|447.64|437.24|446.65|436.25|449.51|439.11|446.6|436.2|639
1693842000000|2023-09-04 15:40:00|446.59|436.19|446.25|435.85|446.78|436.38|445.68|435.28|642
1693842300000|2023-09-04 15:45:00|446.22|435.82|447|436.6|447.33|436.93|445.86|435.46|593
1693842600000|2023-09-04 15:50:00|447.04|436.64|446.63|436.23|447.26|436.86|445.9|435.5|559
1693842900000|2023-09-04 15:55:00|446.64|436.24|446.08|435.68|446.76|436.36|446.01|435.61|405
1693843200000|2023-09-04 16:00:00|446.05|435.65|446.33|435.93|446.4|436|445.68|435.28|430
1693843500000|2023-09-04 16:05:00|446.34|435.94|446.54|436.14|446.58|436.18|445.76|435.36|367
1693843800000|2023-09-04 16:10:00|446.52|436.12|445.75|435.35|446.91|436.51|445.75|435.35|295
1693844100000|2023-09-04 16:15:00|445.78|435.38|445.3|434.9|445.94|435.54|445.25|434.85|193
1693844400000|2023-09-04 16:20:00|445.25|434.85|446.35|435.95|446.37|435.97|444.85|434.45|192
1693844700000|2023-09-04 16:25:00|446.36|435.96|445.97|435.57|446.71|436.31|445.84|435.44|211
1693845000000|2023-09-04 16:30:00|445.96|435.56|445.2|434.8|446.14|435.74|445.13|434.73|262
1693845300000|2023-09-04 16:35:00|445.19|434.79|444.94|434.54|445.28|434.88|444.87|434.47|256
1693845600000|2023-09-04 16:40:00|444.96|434.56|444.84|434.44|445.33|434.93|444.81|434.41|187
1693845900000|2023-09-04 16:45:00|444.83|434.43|444.75|434.35|444.85|434.45|444.62|434.22|31
1693846200000|2023-09-04 16:50:00|444.7|434.3|444.4|434|444.8|434.4|444.28|433.88|202
1693846500000|2023-09-04 16:55:00|444.38|433.98|445.35|434.95|445.36|434.96|444.38|433.98|253
1693846800000|2023-09-04 17:00:00|445.27|434.87|445.02|434.62|445.78|435.38|444.93|434.53|233
1693847100000|2023-09-04 17:05:00|445.04|434.64|445.3|434.9|445.3|434.9|444.6|434.2|218
1693847400000|2023-09-04 17:10:00|445.28|434.88|447.92|437.52|448.32|437.92|445.2|434.8|389
1693847700000|2023-09-04 17:15:00|447.94|437.54|446.7|436.3|448.17|437.77|446.7|436.3|411
1693848000000|2023-09-04 17:20:00|446.73|436.33|446.78|436.38|447.31|436.91|446.66|436.26|301
1693848300000|2023-09-04 17:25:00|446.74|436.34|446.28|435.88|446.98|436.58|446.04|435.64|289
1693848600000|2023-09-04 17:30:00|446.32|435.92|445.95|435.55|446.35|435.95|445.75|435.35|292
1693848900000|2023-09-04 17:35:00|445.96|435.56|445.73|435.33|446.33|435.93|445.72|435.32|296
1693849200000|2023-09-04 17:40:00|445.71|435.31|445.91|435.51|446.14|435.74|445.65|435.25|214
1693849500000|2023-09-04 17:45:00|445.97|435.57|446.03|435.63|446.3|435.9|445.85|435.45|245
1693849800000|2023-09-04 17:50:00|446.06|435.66|446.1|435.7|446.17|435.77|445.74|435.34|265
1693850100000|2023-09-04 17:55:00|446.08|435.68|445.67|435.27|446.08|435.68|445.66|435.26|142
1693850400000|2023-09-04 18:00:00|445.69|435.29|446.31|435.91|446.51|436.11|445.66|435.26|214
1693850700000|2023-09-04 18:05:00|446.3|435.9|446.13|435.73|446.4|436|446.02|435.62|160
1693851000000|2023-09-04 18:10:00|446.12|435.72|446.06|435.66|446.25|435.85|445.85|435.45|136
1693851300000|2023-09-04 18:15:00|446.09|435.69|446.1|435.7|446.36|435.96|445.96|435.56|156
1693851600000|2023-09-04 18:20:00|446.05|435.65|446.15|435.75|446.45|436.05|446.05|435.65|155
1693851900000|2023-09-04 18:25:00|446.17|435.77|445.54|435.14|446.2|435.8|445.54|435.14|166
1693852200000|2023-09-04 18:30:00|445.53|435.13|445.74|435.34|445.8|435.4|445.46|435.06|156
1693852500000|2023-09-04 18:35:00|445.73|435.33|446.41|436.01|446.45|436.05|445.57|435.17|160
1693852800000|2023-09-04 18:40:00|446.4|436|446.76|436.36|446.79|436.39|446.36|435.96|112
1693853100000|2023-09-04 18:45:00|446.74|436.34|447.61|437.21|447.67|437.27|446.74|436.34|151
1693853400000|2023-09-04 18:50:00|447.66|437.26|447.48|437.08|447.81|437.41|447.43|437.03|178
1693853700000|2023-09-04 18:55:00|447.53|437.13|447.18|436.78|447.59|437.19|447.15|436.75|136
1693854000000|2023-09-04 19:00:00|447.17|436.77|446.28|435.88|447.32|436.92|446.25|435.85|189
1693854300000|2023-09-04 19:05:00|446.33|435.93|446.01|435.61|446.34|435.94|445.63|435.23|204
1693854600000|2023-09-04 19:10:00|446.02|435.62|446|435.6|446.05|435.65|445.65|435.25|167
1693854900000|2023-09-04 19:15:00|446.01|435.61|445.86|435.46|446.25|435.85|445.8|435.4|226
1693855200000|2023-09-04 19:20:00|445.84|435.44|445.53|435.13|445.84|435.44|445.38|434.98|239
1693855500000|2023-09-04 19:25:00|445.58|435.18|445.47|435.07|445.78|435.38|445.46|435.06|163
1693855800000|2023-09-04 19:30:00|445.49|435.09|445.34|434.94|445.64|435.24|445.25|434.85|167
1693856100000|2023-09-04 19:35:00|445.31|434.91|445.66|435.26|445.7|435.3|445.25|434.85|198
1693856400000|2023-09-04 19:40:00|445.68|435.28|446.32|435.92|446.33|435.93|445.66|435.26|125
1693856700000|2023-09-04 19:45:00|446.48|436.08|446.88|436.48|446.91|436.51|446.31|435.91|104
1693857000000|2023-09-04 19:50:00|446.87|436.47|446.8|436.4|446.98|436.58|446.66|436.26|149
1693857300000|2023-09-04 19:55:00|446.79|436.39|446.93|436.53|447|436.6|446.76|436.36|101
1693857600000|2023-09-04 20:00:00|446.92|436.52|447.5|437.1|447.68|437.28|446.9|436.5|166
1693857900000|2023-09-04 20:05:00|447.52|437.12|447.97|437.57|448.05|437.65|447.5|437.1|290
1693858200000|2023-09-04 20:10:00|448.01|437.61|447.8|437.4|448.03|437.63|447.5|437.1|211
1693858500000|2023-09-04 20:15:00|447.77|437.37|447.25|436.85|447.9|437.5|447.24|436.84|203
1693858800000|2023-09-04 20:20:00|447.28|436.88|447.33|436.93|447.48|437.08|447.18|436.78|119
1693859100000|2023-09-04 20:25:00|447.35|436.95|446.73|436.33|447.35|436.95|446.66|436.26|163
1693859400000|2023-09-04 20:30:00|446.72|436.32|445.84|435.44|446.98|436.58|445.7|435.3|263
1693859700000|2023-09-04 20:35:00|445.85|435.45|445.58|435.18|445.85|435.45|445.55|435.15|219
1693860000000|2023-09-04 20:40:00|445.62|435.22|446.43|436.03|446.48|436.08|445.56|435.16|196
1693860300000|2023-09-04 20:45:00|446.45|436.05|446.42|436.02|446.53|436.13|445.8|435.4|217
1693860600000|2023-09-04 20:50:00|446.38|435.98|446.08|435.68|446.38|435.98|446.04|435.64|147
1693860900000|2023-09-04 20:55:00|446.06|435.66|446.41|436.01|446.42|436.02|446.03|435.63|100
1693861200000|2023-09-04 21:00:00|446.44|436.04|446.06|435.66|446.49|436.09|446.02|435.62|166
1693861500000|2023-09-04 21:05:00|446.07|435.67|445.61|435.21|446.23|435.83|445.6|435.2|145
1693861800000|2023-09-04 21:10:00|445.56|435.16|445.26|434.86|445.61|435.21|444.75|434.35|208
1693862100000|2023-09-04 21:15:00|445.25|434.85|444.54|434.14|445.35|434.95|443.56|433.16|490
1693862400000|2023-09-04 21:20:00|444.55|434.15|445.03|434.63|445.04|434.64|444.18|433.78|241
1693862700000|2023-09-04 21:25:00|445.04|434.64|445.21|434.81|445.21|434.81|444.72|434.32|106
1693863000000|2023-09-04 21:30:00|445.19|434.79|443.94|433.54|445.21|434.81|443.89|433.49|291
1693863300000|2023-09-04 21:35:00|443.92|433.52|443.27|432.87|443.92|433.52|442.74|432.34|258
1693863600000|2023-09-04 21:40:00|443.29|432.89|444.48|434.08|444.51|434.11|443.27|432.87|210
1693863900000|2023-09-04 21:45:00|444.47|434.07|445.25|434.85|445.26|434.86|444.47|434.07|72
1693864200000|2023-09-04 21:50:00|445.27|434.87|444.46|434.06|445.27|434.87|444.39|433.99|124
1693864500000|2023-09-04 21:55:00|444.44|434.04|443.09|432.69|444.44|434.04|442.61|432.21|340
1693864800000|2023-09-04 22:00:00|443.05|432.65|443.65|433.25|443.68|433.28|441.55|431.15|466
1693865100000|2023-09-04 22:05:00|443.66|433.26|444.17|433.77|444.28|433.88|443.62|433.22|204
1693865400000|2023-09-04 22:10:00|444.18|433.78|444.69|434.29|444.8|434.4|444.16|433.76|229
1693865700000|2023-09-04 22:15:00|444.67|434.27|444.65|434.25|445.72|435.32|444.59|434.19|238
1693866000000|2023-09-04 22:20:00|444.63|434.23|443.77|433.37|444.64|434.24|443.65|433.25|241
1693866300000|2023-09-04 22:25:00|443.8|433.4|444.42|434.02|444.49|434.09|443.68|433.28|194
1693866600000|2023-09-04 22:30:00|444.4|434|444.12|433.72|444.51|434.11|443.93|433.53|233
1693866900000|2023-09-04 22:35:00|444.15|433.75|444.69|434.29|444.7|434.3|443.8|433.4|231
1693867200000|2023-09-04 22:40:00|444.71|434.31|444.86|434.46|445.54|435.14|444.7|434.3|296
1693867500000|2023-09-04 22:45:00|444.89|434.49|445.14|434.74|445.46|435.06|444.86|434.46|232
1693867800000|2023-09-04 22:50:00|445.12|434.72|445.57|435.17|445.58|435.18|445.12|434.72|189
1693868100000|2023-09-04 22:55:00|445.61|435.21|446.45|436.05|446.49|436.09|445.53|435.13|168
1693868400000|2023-09-04 23:00:00|446.47|436.07|446.76|436.36|446.77|436.37|446.23|435.83|172
1693868700000|2023-09-04 23:05:00|446.75|436.35|447.3|436.9|447.47|437.07|446.75|436.35|165
1693869000000|2023-09-04 23:10:00|447.33|436.93|447.63|437.23|447.67|437.27|446.77|436.37|232
1693869300000|2023-09-04 23:15:00|447.62|437.22|446.67|436.27|447.69|437.29|446.5|436.1|247
1693869600000|2023-09-04 23:20:00|446.61|436.21|447.43|437.03|447.43|437.03|446.61|436.21|190
1693869900000|2023-09-04 23:25:00|447.4|437|447.79|437.39|448|437.6|447.4|437|220
1693870200000|2023-09-04 23:30:00|447.81|437.41|447.26|436.86|447.9|437.5|447.26|436.86|197
1693870500000|2023-09-04 23:35:00|447.25|436.85|448.29|437.89|448.4|438|447.18|436.78|340
1693870800000|2023-09-04 23:40:00|448.32|437.92|448.54|438.14|448.58|438.18|447.92|437.52|204
1693871100000|2023-09-04 23:45:00|448.52|438.12|449.39|438.99|449.47|439.07|448.37|437.97|209
1693871400000|2023-09-04 23:50:00|449.43|439.03|450.09|439.69|450.26|439.86|449.41|439.01|308
1693871700000|2023-09-04 23:55:00|449.98|439.58|449.09|438.69|450.04|439.64|448.7|438.3|246
1693872000000|2023-09-05 00:00:00|449.1|438.7|449.97|439.57|450.32|439.92|449.1|438.7|414
1693872300000|2023-09-05 00:05:00|450.03|439.63|450.29|439.89|450.53|440.13|449.86|439.46|375
1693872600000|2023-09-05 00:10:00|450.31|439.91|450.23|439.83|450.4|440|450.04|439.64|266
1693872900000|2023-09-05 00:15:00|450.24|439.84|450.1|439.7|450.29|439.89|449.92|439.52|292
1693873200000|2023-09-05 00:20:00|450.17|439.77|449.06|438.66|450.21|439.81|448.71|438.31|303
1693873500000|2023-09-05 00:25:00|449.1|438.7|449.14|438.74|449.35|438.95|449.06|438.66|185
1693873800000|2023-09-05 00:30:00|449.13|438.73|449.1|438.7|449.15|438.75|448.56|438.16|258
1693874100000|2023-09-05 00:35:00|449.07|438.67|448.91|438.51|449.12|438.72|448.78|438.38|233
1693874400000|2023-09-05 00:40:00|448.84|438.44|448.17|437.77|448.85|438.45|448.15|437.75|176
1693874700000|2023-09-05 00:45:00|448.15|437.75|447.97|437.57|448.19|437.79|447.75|437.35|327
1693875000000|2023-09-05 00:50:00|447.96|437.56|447.87|437.47|448.21|437.81|447.8|437.4|244
1693875300000|2023-09-05 00:55:00|447.88|437.48|448.16|437.76|448.21|437.81|447.85|437.45|280
1693875600000|2023-09-05 01:00:00|448.11|437.71|447.71|437.31|448.11|437.71|447.3|436.9|232
1693875900000|2023-09-05 01:05:00|447.7|437.3|447.05|436.65|447.74|437.34|447|436.6|213
1693876200000|2023-09-05 01:10:00|447.03|436.63|446.7|436.3|447.07|436.67|446.67|436.27|137
1693876500000|2023-09-05 01:15:00|446.71|436.31|446.53|436.13|446.93|436.53|446.34|435.94|291
1693876800000|2023-09-05 01:20:00|446.56|436.16|445.92|435.52|446.65|436.25|445.66|435.26|356
1693877100000|2023-09-05 01:25:00|445.94|435.54|446.5|436.1|446.55|436.15|445.8|435.4|213
1693877400000|2023-09-05 01:30:00|446.47|436.07|446.85|436.45|446.96|436.56|446.42|436.02|156
1693877700000|2023-09-05 01:35:00|446.8|436.4|446.57|436.17|446.93|436.53|446.57|436.17|360
1693878000000|2023-09-05 01:40:00|446.58|436.18|446.74|436.34|446.97|436.57|446.51|436.11|94
1693878300000|2023-09-05 01:45:00|446.99|436.59|446.49|436.09|446.99|436.59|446.46|436.06|287
1693878600000|2023-09-05 01:50:00|446.42|436.02|446.36|435.96|446.73|436.33|446.36|435.96|186
1693878900000|2023-09-05 01:55:00|446.35|435.95|445.16|434.76|446.39|435.99|444.92|434.52|211
1693879200000|2023-09-05 02:00:00|445.19|434.79|445.37|434.97|445.64|435.24|445.16|434.76|273
1693879500000|2023-09-05 02:05:00|445.38|434.98|445.16|434.76|445.64|435.24|445|434.6|215
1693879800000|2023-09-05 02:10:00|445.23|434.83|444.64|434.24|445.27|434.87|444.55|434.15|150
1693880100000|2023-09-05 02:15:00|444.63|434.23|444.33|433.93|444.7|434.3|444.33|433.93|193
1693880400000|2023-09-05 02:20:00|444.34|433.94|444.33|433.93|444.57|434.17|444.05|433.65|233
1693880700000|2023-09-05 02:25:00|444.37|433.97|443.67|433.27|444.38|433.98|443.61|433.21|163
1693881000000|2023-09-05 02:30:00|443.68|433.28|443.61|433.21|443.68|433.28|443.38|432.98|358
1693881300000|2023-09-05 02:35:00|443.59|433.19|442.77|432.37|443.75|433.35|442.71|432.31|272
1693881600000|2023-09-05 02:40:00|442.74|432.34|442.21|431.81|442.88|432.48|442.11|431.71|329
1693881900000|2023-09-05 02:45:00|442.2|431.8|441.73|431.33|442.26|431.86|441.42|431.02|336
1693882200000|2023-09-05 02:50:00|441.72|431.32|441.81|431.41|442.3|431.9|441.71|431.31|265
1693882500000|2023-09-05 02:55:00|441.82|431.42|441.7|431.3|442.05|431.65|441.61|431.21|379
1693882800000|2023-09-05 03:00:00|441.73|431.33|440.11|429.71|441.78|431.38|439.79|429.39|413
1693883100000|2023-09-05 03:05:00|440.08|429.68|438.57|428.17|440.24|429.84|437.99|427.59|329
1693883400000|2023-09-05 03:10:00|438.58|428.18|438.07|427.67|439.41|429.01|437.83|427.43|605
1693883700000|2023-09-05 03:15:00|438.05|427.65|438.32|427.92|438.74|428.34|437.97|427.57|391
1693884000000|2023-09-05 03:20:00|438.33|427.93|437.29|426.89|438.36|427.96|437.22|426.82|425
1693884300000|2023-09-05 03:25:00|437.3|426.9|437.21|426.81|437.96|427.56|437.1|426.7|380
1693884600000|2023-09-05 03:30:00|437.22|426.82|437.92|427.52|438.05|427.65|437.22|426.82|340
1693884900000|2023-09-05 03:35:00|437.94|427.54|438.44|428.04|438.5|428.1|437.86|427.46|183
1693885200000|2023-09-05 03:40:00|438.39|427.99|438.02|427.62|438.42|428.02|437.87|427.47|208
1693885500000|2023-09-05 03:45:00|438.03|427.63|437.31|426.91|438.05|427.65|437.15|426.75|273
1693885800000|2023-09-05 03:50:00|437.27|426.87|437.23|426.83|437.45|427.05|437.23|426.83|234
1693886100000|2023-09-05 03:55:00|437.29|426.89|437.42|427.02|437.56|427.16|437.25|426.85|216
1693886400000|2023-09-05 04:00:00|437.4|427|437.68|427.28|437.7|427.3|437.33|426.93|296
1693886700000|2023-09-05 04:05:00|437.65|427.25|437.32|426.92|437.86|427.46|437.21|426.81|195
1693887000000|2023-09-05 04:10:00|437.3|426.9|437.17|426.77|437.33|426.93|437.12|426.72|85
1693887300000|2023-09-05 04:15:00|437.14|426.74|437.58|427.18|437.6|427.2|437.08|426.68|159
1693887600000|2023-09-05 04:20:00|437.35|426.95|437.4|427|437.58|427.18|437.15|426.75|169
1693887900000|2023-09-05 04:25:00|437.37|426.97|436.91|426.51|437.37|426.97|436.66|426.26|258
1693888200000|2023-09-05 04:30:00|436.9|426.5|436.88|426.48|437.16|426.76|436.67|426.27|194
1693888500000|2023-09-05 04:35:00|436.94|426.54|437.14|426.74|437.3|426.9|436.78|426.38|163
1693888800000|2023-09-05 04:40:00|437.16|426.76|437.2|426.8|437.5|427.1|437.05|426.65|150
1693889100000|2023-09-05 04:45:00|437.19|426.79|437.44|427.04|437.54|427.14|437.14|426.74|285
1693889400000|2023-09-05 04:50:00|437.48|427.08|437.48|427.08|437.55|427.15|437.12|426.72|200
1693889700000|2023-09-05 04:55:00|437.44|427.04|437.36|426.96|437.58|427.18|437.27|426.87|245
1693890000000|2023-09-05 05:00:00|437.53|427.13|435.98|425.58|437.54|427.14|435.96|425.56|243
1693890300000|2023-09-05 05:05:00|436.04|425.64|436.57|426.17|436.63|426.23|435.94|425.54|268
1693890600000|2023-09-05 05:10:00|436.62|426.22|436.86|426.46|437.06|426.66|436.52|426.12|211
1693890900000|2023-09-05 05:15:00|437.05|426.65|437.17|426.77|437.19|426.79|436.82|426.42|453
1693891200000|2023-09-05 05:20:00|437.2|426.8|436.91|426.51|437.27|426.87|436.85|426.45|86
1693891500000|2023-09-05 05:25:00|436.94|426.54|436.27|425.87|437|426.6|436.24|425.84|129
1693891800000|2023-09-05 05:30:00|436.28|425.88|436.22|425.82|436.48|426.08|435.92|425.52|193
1693892100000|2023-09-05 05:35:00|436.2|425.8|436.01|425.61|436.23|425.83|435.83|425.43|190
1693892400000|2023-09-05 05:40:00|435.99|425.59|435.99|425.59|436.28|425.88|435.72|425.32|209
1693892700000|2023-09-05 05:45:00|436|425.6|435.59|425.19|436.07|425.67|435.37|424.97|266
1693893000000|2023-09-05 05:50:00|435.65|425.25|436.63|426.23|436.7|426.3|435.57|425.17|246
1693893300000|2023-09-05 05:55:00|436.56|426.16|436.07|425.67|436.8|426.4|435.97|425.57|275
1693893600000|2023-09-05 06:00:00|436.02|425.62|435.46|425.06|436.15|425.75|435.41|425.01|191
1693893900000|2023-09-05 06:05:00|435.44|425.04|435.61|425.21|435.64|425.24|435.43|425.03|112
1693894200000|2023-09-05 06:10:00|435.62|425.22|435.72|425.32|435.79|425.39|435.62|425.22|193
1693894500000|2023-09-05 06:15:00|435.7|425.3|435.56|425.16|435.82|425.42|435.51|425.11|180
1693894800000|2023-09-05 06:20:00|435.59|425.19|435.23|424.83|435.6|425.2|435.13|424.73|157
1693895100000|2023-09-05 06:25:00|435.24|424.84|432.59|422.19|435.37|424.97|432.52|422.12|328
1693895400000|2023-09-05 06:30:00|432.62|422.22|433.01|422.61|433.15|422.75|432.52|422.12|217
1693895700000|2023-09-05 06:35:00|433.02|422.62|432.76|422.36|433.22|422.82|432.53|422.13|257
1693896000000|2023-09-05 06:40:00|432.8|422.4|433.2|422.8|433.27|422.87|432.72|422.32|174
1693896300000|2023-09-05 06:45:00|433.18|422.78|433.5|423.1|433.7|423.3|433.18|422.78|254
1693896600000|2023-09-05 06:50:00|433.46|423.06|433.09|422.69|433.49|423.09|432.61|422.21|229
1693896900000|2023-09-05 06:55:00|433.08|422.68|433.19|422.79|433.5|423.1|433.05|422.65|248
1693897200000|2023-09-05 07:00:00|433.21|422.81|432.83|422.43|433.48|423.08|432.79|422.39|257
1693897500000|2023-09-05 07:05:00|432.85|422.45|432.96|422.56|433.15|422.75|432.76|422.36|152
1693897800000|2023-09-05 07:10:00|432.99|422.59|433.38|422.98|433.4|423|432.96|422.56|98
1693898100000|2023-09-05 07:15:00|433.37|422.97|432.76|422.36|433.54|423.14|432.7|422.3|262
1693898400000|2023-09-05 07:20:00|432.75|422.35|433.09|422.69|433.22|422.82|432.75|422.35|230
1693898700000|2023-09-05 07:25:00|433.07|422.67|433.45|423.05|433.53|423.13|433|422.6|232
1693899000000|2023-09-05 07:30:00|433.44|423.04|433.48|423.08|433.6|423.2|433.2|422.8|178
1693899300000|2023-09-05 07:35:00|433.46|423.06|433.2|422.8|433.5|423.1|433.03|422.63|196
1693899600000|2023-09-05 07:40:00|433.19|422.79|433.65|423.25|433.65|423.25|432.91|422.51|143
1693899900000|2023-09-05 07:45:00|433.61|423.21|434.08|423.68|434.18|423.78|433.57|423.17|172
1693900200000|2023-09-05 07:50:00|434.06|423.66|434.37|423.97|434.53|424.13|433.96|423.56|203
1693900500000|2023-09-05 07:55:00|434.32|423.92|434.43|424.03|434.49|424.09|433.85|423.45|300
1693900800000|2023-09-05 08:00:00|434.4|424|435.64|425.24|435.73|425.33|434.33|423.93|300
1693901100000|2023-09-05 08:05:00|435.65|425.25|436.7|426.3|437.31|426.91|435.6|425.2|487
1693901400000|2023-09-05 08:10:00|436.73|426.33|436.66|426.26|437.08|426.68|436.49|426.09|321
1693901700000|2023-09-05 08:15:00|436.62|426.22|435.67|425.27|436.75|426.35|435.58|425.18|357
1693902000000|2023-09-05 08:20:00|435.74|425.34|435.5|425.1|435.86|425.46|435.49|425.09|271
1693902300000|2023-09-05 08:25:00|435.56|425.16|435.45|425.05|435.65|425.25|435.3|424.9|142
1693902600000|2023-09-05 08:30:00|435.4|425|435.12|424.72|435.65|425.25|435.11|424.71|143
1693902900000|2023-09-05 08:35:00|435.14|424.74|435.25|424.85|435.41|425.01|435.06|424.66|241
1693903200000|2023-09-05 08:40:00|435.24|424.84|435.24|424.84|435.55|425.15|435.14|424.74|257
1693903500000|2023-09-05 08:45:00|435.22|424.82|435.47|425.07|435.65|425.25|435.22|424.82|147
1693903800000|2023-09-05 08:50:00|435.65|425.25|436.41|426.01|436.41|426.01|435.4|425|205
1693904100000|2023-09-05 08:55:00|436.31|425.91|436.7|426.3|436.7|426.3|436.2|425.8|162
1693904400000|2023-09-05 09:00:00|436.69|426.29|436.86|426.46|437.25|426.85|436.52|426.12|137
1693904700000|2023-09-05 09:05:00|436.88|426.48|436.45|426.05|436.99|426.59|436.23|425.83|215
1693905000000|2023-09-05 09:10:00|436.56|426.16|436.62|426.22|436.74|426.34|436.24|425.84|183
1693905300000|2023-09-05 09:15:00|436.6|426.2|436.96|426.56|437.05|426.65|436.5|426.1|192
1693905600000|2023-09-05 09:20:00|437.02|426.62|436.37|425.97|437.02|426.62|436.33|425.93|182
1693905900000|2023-09-05 09:25:00|436.34|425.94|436.15|425.75|436.6|426.2|435.96|425.56|212
1693906200000|2023-09-05 09:30:00|436.12|425.72|436.29|425.89|436.56|426.16|436.11|425.71|141
1693906500000|2023-09-05 09:35:00|436.32|425.92|436.8|426.4|437.07|426.67|436.2|425.8|230
1693906800000|2023-09-05 09:40:00|436.9|426.5|437.09|426.69|437.17|426.77|436.74|426.34|144
1693907100000|2023-09-05 09:45:00|437.13|426.73|437.39|426.99|437.84|427.44|436.83|426.43|312
1693907400000|2023-09-05 09:50:00|437.37|426.97|437.59|427.19|437.83|427.43|437.29|426.89|263
1693907700000|2023-09-05 09:55:00|437.58|427.18|437.44|427.04|437.65|427.25|437.25|426.85|203
1693908000000|2023-09-05 10:00:00|437.46|427.06|437.28|426.88|437.59|427.19|437.24|426.84|164
1693908300000|2023-09-05 10:05:00|437.29|426.89|437.13|426.73|437.38|426.98|436.7|426.3|166
1693908600000|2023-09-05 10:10:00|436.97|426.57|437.4|427|437.65|427.25|436.9|426.5|100
1693908900000|2023-09-05 10:15:00|437.65|427.25|437.61|427.21|437.7|427.3|437.23|426.83|79
1693909200000|2023-09-05 10:20:00|437.4|427|437.63|427.23|437.75|427.35|437.2|426.8|159
1693909500000|2023-09-05 10:25:00|437.64|427.24|437.62|427.22|437.75|427.35|437.35|426.95|243
1693909800000|2023-09-05 10:30:00|437.51|427.11|437.39|426.99|437.74|427.34|437.3|426.9|227
1693910100000|2023-09-05 10:35:00|437.41|427.01|437.24|426.84|437.46|427.06|437.05|426.65|293
1693910400000|2023-09-05 10:40:00|437.16|426.76|436.78|426.38|437.34|426.94|436.78|426.38|343
1693910700000|2023-09-05 10:45:00|436.79|426.39|437.14|426.74|437.25|426.85|436.72|426.32|301
1693911000000|2023-09-05 10:50:00|437.07|426.67|437.36|426.96|437.45|427.05|436.99|426.59|169
1693911300000|2023-09-05 10:55:00|437.34|426.94|437.12|426.72|437.35|426.95|436.83|426.43|159
1693911600000|2023-09-05 11:00:00|437.19|426.79|437.53|427.13|437.66|427.26|437|426.6|173
1693911900000|2023-09-05 11:05:00|437.5|427.1|436.81|426.41|437.53|427.13|436.72|426.32|244
1693912200000|2023-09-05 11:10:00|436.83|426.43|436.33|425.93|436.88|426.48|436.29|425.89|257
1693912500000|2023-09-05 11:15:00|436.38|425.98|436.34|425.94|436.52|426.12|436.27|425.87|244
1693912800000|2023-09-05 11:20:00|436.36|425.96|435.89|425.49|436.37|425.97|435.71|425.31|327
1693913100000|2023-09-05 11:25:00|435.91|425.51|436.24|425.84|436.27|425.87|435.81|425.41|242
1693913400000|2023-09-05 11:30:00|436.19|425.79|436.04|425.64|436.43|426.03|435.7|425.3|345
1693913700000|2023-09-05 11:35:00|436.14|425.74|435.8|425.4|436.16|425.76|435.58|425.18|319
1693914000000|2023-09-05 11:40:00|435.81|425.41|435.95|425.55|435.96|425.56|435.6|425.2|105
1693914300000|2023-09-05 11:45:00|435.93|425.53|436.49|426.09|436.64|426.24|435.75|425.35|141
1693914600000|2023-09-05 11:50:00|436.55|426.15|436.65|426.25|436.71|426.31|436.35|425.95|199
1693914900000|2023-09-05 11:55:00|436.62|426.22|436.71|426.31|436.76|426.36|436.39|425.99|313
1693915200000|2023-09-05 12:00:00|436.72|426.32|436.09|425.69|436.93|426.53|436.05|425.65|247
1693915500000|2023-09-05 12:05:00|436.05|425.65|435.2|424.8|436.08|425.68|435.08|424.68|481
1693915800000|2023-09-05 12:10:00|435.15|424.75|435.4|425|435.51|425.11|435.01|424.61|341
1693916100000|2023-09-05 12:15:00|435.41|425.01|435.26|424.86|435.57|425.17|434.72|424.32|264
1693916400000|2023-09-05 12:20:00|435.23|424.83|435.09|424.69|435.33|424.93|434.96|424.56|311
1693916700000|2023-09-05 12:25:00|435.13|424.73|434.94|424.54|435.34|424.94|434.87|424.47|281
1693917000000|2023-09-05 12:30:00|434.92|424.52|434.84|424.44|434.96|424.56|434.55|424.15|266
1693917300000|2023-09-05 12:35:00|434.85|424.45|435.2|424.8|435.29|424.89|434.67|424.27|217
1693917600000|2023-09-05 12:40:00|435.21|424.81|435.77|425.37|435.92|425.52|434.94|424.54|267
1693917900000|2023-09-05 12:45:00|435.72|425.32|436.23|425.83|436.25|425.85|435.45|425.05|324
1693918200000|2023-09-05 12:50:00|436.21|425.81|437.59|427.19|437.73|427.33|436.02|425.62|340
1693918500000|2023-09-05 12:55:00|437.73|427.33|437.57|427.17|437.87|427.47|437.17|426.77|202
1693918800000|2023-09-05 13:00:00|437.58|427.18|437.2|426.8|437.64|427.24|437.04|426.64|276
1693919100000|2023-09-05 13:05:00|437.18|426.78|436.7|426.3|437.36|426.96|436.53|426.13|189
1693919400000|2023-09-05 13:10:00|436.63|426.23|436.9|426.5|437.23|426.83|436.5|426.1|309
1693919700000|2023-09-05 13:15:00|436.91|426.51|436.96|426.56|437.08|426.68|436.53|426.13|252
1693920000000|2023-09-05 13:20:00|436.97|426.57|436.75|426.35|437.1|426.7|436.45|426.05|229
1693920300000|2023-09-05 13:25:00|436.78|426.38|436.58|426.18|436.95|426.55|436.55|426.15|233
1693920600000|2023-09-05 13:30:00|436.59|426.19|436.39|425.99|436.89|426.49|436.25|425.85|365
1693920900000|2023-09-05 13:35:00|436.4|426|436.42|426.02|436.67|426.27|435.85|425.45|416
1693921200000|2023-09-05 13:40:00|436.22|425.82|436.59|426.19|436.91|426.51|436.2|425.8|402
1693921500000|2023-09-05 13:45:00|436.39|425.99|436.48|426.08|437.2|426.8|436.31|425.91|415
1693921800000|2023-09-05 13:50:00|436.44|426.04|436.71|426.31|437.2|426.8|436.35|425.95|388
1693922100000|2023-09-05 13:55:00|436.7|426.3|436.6|426.2|436.91|426.51|436.42|426.02|443
1693922400000|2023-09-05 14:00:00|436.55|426.15|436.02|425.62|437.01|426.61|435.77|425.37|527
1693922700000|2023-09-05 14:05:00|435.99|425.59|435.72|425.32|436.22|425.82|435.23|424.83|485
1693923000000|2023-09-05 14:10:00|435.56|425.16|436.72|426.32|437.2|426.8|435.48|425.08|403
1693923300000|2023-09-05 14:15:00|436.6|426.2|436.76|426.36|436.95|426.55|436.25|425.85|369
1693923600000|2023-09-05 14:20:00|436.78|426.38|436.72|426.32|437.11|426.71|436.27|425.87|335
1693923900000|2023-09-05 14:25:00|436.74|426.34|436.56|426.16|437.36|426.96|436.2|425.8|429
1693924200000|2023-09-05 14:30:00|436.66|426.26|436.82|426.42|437.86|427.46|436.59|426.19|420
1693924500000|2023-09-05 14:35:00|436.87|426.47|437.03|426.63|437.3|426.9|436.43|426.03|467
1693924800000|2023-09-05 14:40:00|437.05|426.65|437.83|427.43|437.98|427.58|436.97|426.57|353
1693925100000|2023-09-05 14:45:00|437.84|427.44|438.4|428|438.52|428.12|437.35|426.95|374
1693925400000|2023-09-05 14:50:00|438.32|427.92|438.57|428.17|438.58|428.18|437.8|427.4|358
1693925700000|2023-09-05 14:55:00|438.4|428|438.07|427.67|438.8|428.4|437.95|427.55|310
1693926000000|2023-09-05 15:00:00|438.15|427.75|438.99|428.59|439.23|428.83|437.93|427.53|382
1693926300000|2023-09-05 15:05:00|439|428.6|440.77|430.37|441.21|430.81|439|428.6|470
1693926600000|2023-09-05 15:10:00|440.71|430.31|441.86|431.46|441.91|431.51|440.68|430.28|512
1693926900000|2023-09-05 15:15:00|441.88|431.48|443.08|432.68|443.13|432.73|441.2|430.8|653
1693927200000|2023-09-05 15:20:00|443.1|432.7|441.82|431.42|443.52|433.12|441.6|431.2|534
1693927500000|2023-09-05 15:25:00|441.84|431.44|439.45|429.05|441.84|431.44|439|428.6|763
1693927800000|2023-09-05 15:30:00|439.46|429.06|440.89|430.49|440.92|430.52|439.23|428.83|653
1693928100000|2023-09-05 15:35:00|440.84|430.44|442.29|431.89|442.35|431.95|440.7|430.3|588
1693928400000|2023-09-05 15:40:00|442.26|431.86|441.58|431.18|442.3|431.9|441.26|430.86|379
1693928700000|2023-09-05 15:45:00|441.61|431.21|441.98|431.58|442.14|431.74|441.17|430.77|377
1693929000000|2023-09-05 15:50:00|441.99|431.59|441.19|430.79|442.19|431.79|441.05|430.65|328
1693929300000|2023-09-05 15:55:00|441.21|430.81|441.12|430.72|441.29|430.89|440.57|430.17|342
1693929600000|2023-09-05 16:00:00|441.14|430.74|441.1|430.7|441.84|431.44|440.69|430.29|422
1693929900000|2023-09-05 16:05:00|441.06|430.66|442.6|432.2|442.62|432.22|440.95|430.55|434
1693930200000|2023-09-05 16:10:00|442.44|432.04|443.25|432.85|443.3|432.9|442.2|431.8|421
1693930500000|2023-09-05 16:15:00|443.24|432.84|442.39|431.99|443.35|432.95|442.12|431.72|458
1693930800000|2023-09-05 16:20:00|442.34|431.94|441.52|431.12|442.38|431.98|441.12|430.72|529
1693931100000|2023-09-05 16:25:00|441.53|431.13|440.5|430.1|441.92|431.52|440.22|429.82|539
1693931400000|2023-09-05 16:30:00|440.55|430.15|440.61|430.21|441.17|430.77|440.16|429.76|576
1693931700000|2023-09-05 16:35:00|440.6|430.2|441.36|430.96|441.9|431.5|440.55|430.15|429
1693932000000|2023-09-05 16:40:00|441.5|431.1|441.21|430.81|442.03|431.63|440.98|430.58|418
1693932300000|2023-09-05 16:45:00|441.18|430.78|439.91|429.51|441.42|431.02|439.73|429.33|405
1693932600000|2023-09-05 16:50:00|439.93|429.53|438.71|428.31|440.05|429.65|438.55|428.15|599
1693932900000|2023-09-05 16:55:00|438.66|428.26|439.4|429|440|429.6|438.59|428.19|517
1693933200000|2023-09-05 17:00:00|439.38|428.98|439.23|428.83|439.85|429.45|438.69|428.29|456
1693933500000|2023-09-05 17:05:00|439.25|428.85|438.56|428.16|439.28|428.88|438.06|427.66|394
1693933800000|2023-09-05 17:10:00|438.81|428.41|439.44|429.04|439.71|429.31|438.56|428.16|346
1693934100000|2023-09-05 17:15:00|439.46|429.06|439.63|429.23|439.75|429.35|439|428.6|296
1693934400000|2023-09-05 17:20:00|439.66|429.26|439.99|429.59|440.68|430.28|439.6|429.2|405
1693934700000|2023-09-05 17:25:00|440.05|429.65|440.22|429.82|440.42|430.02|439.66|429.26|260
1693935000000|2023-09-05 17:30:00|440.21|429.81|440.86|430.46|441.23|430.83|440.21|429.81|279
1693935300000|2023-09-05 17:35:00|440.87|430.47|440.48|430.08|441.05|430.65|440.37|429.97|294
1693935600000|2023-09-05 17:40:00|440.6|430.2|441.23|430.83|441.29|430.89|440.44|430.04|244
1693935900000|2023-09-05 17:45:00|441.24|430.84|441.75|431.35|442.13|431.73|441|430.6|255
1693936200000|2023-09-05 17:50:00|441.83|431.43|441.23|430.83|441.83|431.43|440.93|430.53|261
1693936500000|2023-09-05 17:55:00|441.22|430.82|441.69|431.29|441.71|431.31|441.07|430.67|182
1693936800000|2023-09-05 18:00:00|441.7|431.3|442.25|431.85|442.27|431.87|441.67|431.27|259
1693937100000|2023-09-05 18:05:00|442.28|431.88|441.89|431.49|442.28|431.88|441.7|431.3|240
1693937400000|2023-09-05 18:10:00|441.84|431.44|441.89|431.49|442.14|431.74|441.7|431.3|177
1693937700000|2023-09-05 18:15:00|441.88|431.48|442.71|432.31|442.72|432.32|441.49|431.09|224
1693938000000|2023-09-05 18:20:00|442.51|432.11|442.73|432.33|443.26|432.86|442.45|432.05|199
1693938300000|2023-09-05 18:25:00|442.7|432.3|441.6|431.2|442.99|432.59|441.14|430.74|359
1693938600000|2023-09-05 18:30:00|441.61|431.21|441.03|430.63|441.77|431.37|440.72|430.32|332
1693938900000|2023-09-05 18:35:00|441|430.6|442.36|431.96|442.42|432.02|440.6|430.2|241
1693939200000|2023-09-05 18:40:00|442.35|431.95|442.46|432.06|442.68|432.28|442.18|431.78|129
1693939500000|2023-09-05 18:45:00|442.43|432.03|442.39|431.99|443.13|432.73|442.34|431.94|254
1693939800000|2023-09-05 18:50:00|442.42|432.02|442.07|431.67|442.89|432.49|441.99|431.59|267
1693940100000|2023-09-05 18:55:00|442.05|431.65|442.53|432.13|442.8|432.4|441.99|431.59|257
1693940400000|2023-09-05 19:00:00|442.54|432.14|443.16|432.76|443.5|433.1|442.5|432.1|259
1693940700000|2023-09-05 19:05:00|443.23|432.83|443.8|433.4|443.92|433.52|443.1|432.7|254
1693941000000|2023-09-05 19:10:00|443.75|433.35|442.7|432.3|443.92|433.52|442.65|432.25|178
1693941300000|2023-09-05 19:15:00|442.9|432.5|443.07|432.67|443.14|432.74|442.6|432.2|261
1693941600000|2023-09-05 19:20:00|443.08|432.68|443.02|432.62|443.41|433.01|442.94|432.54|215
1693941900000|2023-09-05 19:25:00|443.01|432.61|442.3|431.9|443.1|432.7|442.25|431.85|130
1693942200000|2023-09-05 19:30:00|442.29|431.89|442.66|432.26|442.67|432.27|442.21|431.81|176
1693942500000|2023-09-05 19:35:00|442.62|432.22|442.87|432.47|443.05|432.65|442.53|432.13|173
1693942800000|2023-09-05 19:40:00|442.88|432.48|442.01|431.61|442.93|432.53|441.97|431.57|245
1693943100000|2023-09-05 19:45:00|442|431.6|440.4|430|442.17|431.77|440.35|429.95|168
1693943400000|2023-09-05 19:50:00|440.5|430.1|440.51|430.11|440.95|430.55|440.3|429.9|219
1693943700000|2023-09-05 19:55:00|440.46|430.06|440.68|430.28|440.84|430.44|440.09|429.69|321
1693944000000|2023-09-05 20:00:00|440.69|430.29|440.95|430.55|441.13|430.73|440.09|429.69|410
1693944300000|2023-09-05 20:05:00|440.9|430.5|441.22|430.82|441.37|430.97|440.6|430.2|358
1693944600000|2023-09-05 20:10:00|441.33|430.93|441.63|431.23|442.11|431.71|441.22|430.82|260
1693944900000|2023-09-05 20:15:00|441.62|431.22|441.23|430.83|441.93|431.53|441|430.6|210
1693945200000|2023-09-05 20:20:00|441.27|430.87|441.34|430.94|441.5|431.1|441.13|430.73|170
1693945500000|2023-09-05 20:25:00|441.36|430.96|441.32|430.92|441.65|431.25|440.98|430.58|250
1693945800000|2023-09-05 20:30:00|441.3|430.9|440.75|430.35|441.4|431|440.65|430.25|152
1693946100000|2023-09-05 20:35:00|440.74|430.34|439.63|429.23|440.85|430.45|439.6|429.2|210
1693946400000|2023-09-05 20:40:00|439.64|429.24|439.58|429.18|440|429.6|439.51|429.11|240
1693946700000|2023-09-05 20:45:00|439.5|429.1|439.68|429.28|440.05|429.65|439.42|429.02|100
1693947000000|2023-09-05 20:50:00|439.69|429.29|439.85|429.45|439.96|429.56|439.55|429.15|178
1693947300000|2023-09-05 20:55:00|439.84|429.44|439.72|429.32|439.94|429.54|439.5|429.1|183
1693947600000|2023-09-05 21:00:00|439.7|429.3|440.14|429.74|440.14|429.74|439.7|429.3|55
1693947900000|2023-09-05 21:05:00|440.15|429.75|440.92|430.52|440.92|430.52|440.04|429.64|108
1693948200000|2023-09-05 21:10:00|440.89|430.49|441.44|431.04|441.48|431.08|440.87|430.47|120
1693948500000|2023-09-05 21:15:00|441.45|431.05|441.5|431.1|441.54|431.14|441.11|430.71|125
1693948800000|2023-09-05 21:20:00|441.52|431.12|441.83|431.43|441.83|431.43|441.49|431.09|79
1693949100000|2023-09-05 21:25:00|441.81|431.41|442.18|431.78|442.19|431.79|441.73|431.33|152
1693949400000|2023-09-05 21:30:00|442.07|431.67|442.1|431.7|442.54|432.14|442.07|431.67|349
1693949700000|2023-09-05 21:35:00|442.09|431.69|441.57|431.17|442.09|431.69|441.54|431.14|174
1693950000000|2023-09-05 21:40:00|441.58|431.18|441.93|431.53|441.98|431.58|441.58|431.18|108
1693950300000|2023-09-05 21:45:00|441.96|431.56|442.26|431.86|442.27|431.87|441.93|431.53|124
1693950600000|2023-09-05 21:50:00|442.16|431.76|442.29|431.89|446.72|436.32|442.16|431.76|52
1693950900000|2023-09-05 21:55:00|442.31|431.91|442.31|431.91|442.35|431.95|442.01|431.61|85
1693951200000|2023-09-05 22:00:00|442.29|431.89|442.49|432.09|442.96|432.56|442.22|431.82|304
1693951500000|2023-09-05 22:05:00|442.52|432.12|442.8|432.4|442.84|432.44|442.41|432.01|135
1693951800000|2023-09-05 22:10:00|442.75|432.35|443.05|432.65|443.21|432.81|442.75|432.35|117
1693952100000|2023-09-05 22:15:00|443.06|432.66|443.28|432.88|443.38|432.98|443.04|432.64|125
1693952400000|2023-09-05 22:20:00|443.25|432.85|443.03|432.63|443.36|432.96|442.9|432.5|194
1693952700000|2023-09-05 22:25:00|443.04|432.64|442.7|432.3|443.1|432.7|442.67|432.27|125
1693953000000|2023-09-05 22:30:00|442.73|432.33|442.64|432.24|442.8|432.4|442.6|432.2|59
1693953300000|2023-09-05 22:35:00|442.66|432.26|443.05|432.65|443.09|432.69|442.62|432.22|107
1693953600000|2023-09-05 22:40:00|443.07|432.67|441.87|431.47|443.07|432.67|441.83|431.43|169
1693953900000|2023-09-05 22:45:00|441.88|431.48|442.44|432.04|442.56|432.16|441.85|431.45|131
1693954200000|2023-09-05 22:50:00|442.56|432.16|442.3|431.9|442.85|432.45|442.14|431.74|237
1693954500000|2023-09-05 22:55:00|442.25|431.85|442.34|431.94|442.56|432.16|442.15|431.75|123
1693954800000|2023-09-05 23:00:00|442.42|432.02|442.44|432.04|442.64|432.24|442.25|431.85|128
1693955100000|2023-09-05 23:05:00|442.6|432.2|442.6|432.2|442.95|432.55|442.3|431.9|143
1693955400000|2023-09-05 23:10:00|442.54|432.14|442.76|432.36|442.84|432.44|442.46|432.06|153
1693955700000|2023-09-05 23:15:00|442.74|432.34|443.1|432.7|443.35|432.95|442.69|432.29|177
1693956000000|2023-09-05 23:20:00|443.15|432.75|442.65|432.25|443.25|432.85|442.53|432.13|177
1693956300000|2023-09-05 23:25:00|442.7|432.3|442.29|431.89|442.83|432.43|442.22|431.82|200
1693956600000|2023-09-05 23:30:00|442.3|431.9|443.2|432.8|443.35|432.95|442.25|431.85|219
1693956900000|2023-09-05 23:35:00|443.26|432.86|443.3|432.9|443.49|433.09|442.65|432.25|259
1693957200000|2023-09-05 23:40:00|443.36|432.96|442.97|432.57|443.4|433|442.8|432.4|86
1693957500000|2023-09-05 23:45:00|442.88|432.48|442.89|432.49|442.99|432.59|442.33|431.93|228
1693957800000|2023-09-05 23:50:00|442.9|432.5|442.74|432.34|442.98|432.58|442.35|431.95|196
1693958100000|2023-09-05 23:55:00|442.78|432.38|443.09|432.69|443.16|432.76|442.72|432.32|146
1693958400000|2023-09-06 00:00:00|443.05|432.65|442.66|432.26|443.24|432.84|442.46|432.06|257
1693958700000|2023-09-06 00:05:00|442.65|432.25|443.4|433|443.75|433.35|442.64|432.24|197
1693959000000|2023-09-06 00:10:00|443.6|433.2|443.67|433.27|444.19|433.79|443.55|433.15|144
1693959300000|2023-09-06 00:15:00|443.7|433.3|443.23|432.83|443.8|433.4|443.21|432.81|217
1693959600000|2023-09-06 00:20:00|443.26|432.86|443.5|433.1|443.5|433.1|443.08|432.68|165
1693959900000|2023-09-06 00:25:00|443.45|433.05|442.7|432.3|443.62|433.22|442.65|432.25|226
1693960200000|2023-09-06 00:30:00|442.71|432.31|442.2|431.8|442.75|432.35|441.21|430.81|317
1693960500000|2023-09-06 00:35:00|442.16|431.76|442.48|432.08|442.64|432.24|441.84|431.44|345
1693960800000|2023-09-06 00:40:00|442.43|432.03|442.02|431.62|442.48|432.08|441.84|431.44|337
1693961100000|2023-09-06 00:45:00|442.01|431.61|442.21|431.81|442.53|432.13|441.91|431.51|249
1693961400000|2023-09-06 00:50:00|442.19|431.79|441.9|431.5|442.41|432.01|441.5|431.1|218
1693961700000|2023-09-06 00:55:00|441.8|431.4|442.49|432.09|442.57|432.17|441.5|431.1|178
1693962000000|2023-09-06 01:00:00|442.6|432.2|442.46|432.06|442.7|432.3|442.28|431.88|157
1693962300000|2023-09-06 01:05:00|442.55|432.15|444.3|433.9|444.47|434.07|442.55|432.15|248
1693962600000|2023-09-06 01:10:00|444.33|433.93|445.05|434.65|445.75|435.35|444.33|433.93|194
1693962900000|2023-09-06 01:15:00|445.09|434.69|443.91|433.51|445.12|434.72|443.66|433.26|319
1693963200000|2023-09-06 01:20:00|443.93|433.53|444.04|433.64|444.14|433.74|443.75|433.35|195
1693963500000|2023-09-06 01:25:00|444.1|433.7|444.39|433.99|444.61|434.21|443.78|433.38|337
1693963800000|2023-09-06 01:30:00|444.4|434|443.83|433.43|444.57|434.17|443.77|433.37|327
1693964100000|2023-09-06 01:35:00|443.87|433.47|443.86|433.46|444.1|433.7|443.75|433.35|180
1693964400000|2023-09-06 01:40:00|443.84|433.44|442.93|432.53|444.1|433.7|442.93|432.53|221
1693964700000|2023-09-06 01:45:00|443.01|432.61|442.93|432.53|443.18|432.78|442.65|432.25|201
1693965000000|2023-09-06 01:50:00|442.92|432.52|442.79|432.39|443.04|432.64|442.31|431.91|274
1693965300000|2023-09-06 01:55:00|442.8|432.4|442.98|432.58|443.21|432.81|442.78|432.38|240
1693965600000|2023-09-06 02:00:00|442.96|432.56|441.79|431.39|443.05|432.65|441.73|431.33|246
1693965900000|2023-09-06 02:05:00|441.82|431.42|441.96|431.56|442.23|431.83|441.63|431.23|148
1693966200000|2023-09-06 02:10:00|442.03|431.63|442.46|432.06|442.46|432.06|441.89|431.49|146
1693966500000|2023-09-06 02:15:00|442.3|431.9|443.43|433.03|443.43|433.03|442.09|431.69|270
1693966800000|2023-09-06 02:20:00|443.52|433.12|444.59|434.19|444.72|434.32|443.37|432.97|417
1693967100000|2023-09-06 02:25:00|444.58|434.18|443.72|433.32|444.85|434.45|443.6|433.2|305
1693967400000|2023-09-06 02:30:00|443.76|433.36|444.56|434.16|444.67|434.27|443.65|433.25|125
1693967700000|2023-09-06 02:35:00|444.51|434.11|443.61|433.21|444.73|434.33|443.59|433.19|305
1693968000000|2023-09-06 02:40:00|443.65|433.25|444.05|433.65|444.3|433.9|443.59|433.19|222
1693968300000|2023-09-06 02:45:00|444.17|433.77|444.54|434.14|444.71|434.31|443.72|433.32|318
1693968600000|2023-09-06 02:50:00|444.52|434.12|444.48|434.08|444.81|434.41|444.27|433.87|289
1693968900000|2023-09-06 02:55:00|444.51|434.11|445.51|435.11|445.69|435.29|444.43|434.03|367
1693969200000|2023-09-06 03:00:00|445.48|435.08|445.22|434.82|445.97|435.57|445.2|434.8|328
1693969500000|2023-09-06 03:05:00|445.18|434.78|445.54|435.14|445.87|435.47|445.16|434.76|281
1693969800000|2023-09-06 03:10:00|445.52|435.12|444.89|434.49|445.69|435.29|444.64|434.24|262
1693970100000|2023-09-06 03:15:00|444.86|434.46|444.98|434.58|445.57|435.17|444.86|434.46|215
1693970400000|2023-09-06 03:20:00|445.02|434.62|445.15|434.75|445.2|434.8|444.8|434.4|237
1693970700000|2023-09-06 03:25:00|445.17|434.77|443.99|433.59|445.17|434.77|443.89|433.49|252
1693971000000|2023-09-06 03:30:00|444.11|433.71|443.72|433.32|444.41|434.01|443.72|433.32|225
1693971300000|2023-09-06 03:35:00|443.7|433.3|443.13|432.73|443.82|433.42|443.13|432.73|328
1693971600000|2023-09-06 03:40:00|443.25|432.85|443.09|432.69|443.52|433.12|442.79|432.39|251
1693971900000|2023-09-06 03:45:00|443.1|432.7|443.07|432.67|443.46|433.06|442.97|432.57|272
1693972200000|2023-09-06 03:50:00|443.06|432.66|442.95|432.55|443.25|432.85|442.55|432.15|217
1693972500000|2023-09-06 03:55:00|442.92|432.52|442.7|432.3|443.07|432.67|442.6|432.2|194
1693972800000|2023-09-06 04:00:00|442.8|432.4|442.82|432.42|442.89|432.49|442.23|431.83|221
1693973100000|2023-09-06 04:05:00|442.85|432.45|441.78|431.38|442.93|432.53|441.25|430.85|280
1693973400000|2023-09-06 04:10:00|441.9|431.5|441.89|431.49|442.08|431.68|441.5|431.1|284
1693973700000|2023-09-06 04:15:00|441.75|431.35|441.76|431.36|441.9|431.5|441.55|431.15|245
1693974000000|2023-09-06 04:20:00|441.88|431.48|442.68|432.28|442.76|432.36|441.73|431.33|184
1693974300000|2023-09-06 04:25:00|442.71|432.31|442.3|431.9|442.9|432.5|442.2|431.8|325
1693974600000|2023-09-06 04:30:00|442.29|431.89|442.69|432.29|442.8|432.4|441.94|431.54|269
1693974900000|2023-09-06 04:35:00|442.65|432.25|442.13|431.73|442.82|432.42|441.7|431.3|216
1693975200000|2023-09-06 04:40:00|442.12|431.72|441.94|431.54|442.12|431.72|441.52|431.12|288
1693975500000|2023-09-06 04:45:00|441.92|431.52|441.85|431.45|442.05|431.65|441.72|431.32|279
1693975800000|2023-09-06 04:50:00|441.84|431.44|441.95|431.55|442.22|431.82|441.8|431.4|233
1693976100000|2023-09-06 04:55:00|441.93|431.53|441.51|431.11|441.95|431.55|441.4|431|127
1693976400000|2023-09-06 05:00:00|441.67|431.27|441.83|431.43|441.85|431.45|441.23|430.83|231
1693976700000|2023-09-06 05:05:00|441.63|431.23|440.98|430.58|441.75|431.35|440.75|430.35|296
1693977000000|2023-09-06 05:10:00|440.95|430.55|440.81|430.41|441.17|430.77|440.56|430.16|267
1693977300000|2023-09-06 05:15:00|440.78|430.38|440.43|430.03|440.9|430.5|440.07|429.67|220
1693977600000|2023-09-06 05:20:00|440.44|430.04|440.6|430.2|441.29|430.89|439.83|429.43|393
1693977900000|2023-09-06 05:25:00|440.59|430.19|441.18|430.78|441.23|430.83|440.35|429.95|216
1693978200000|2023-09-06 05:30:00|441.13|430.73|440.81|430.41|441.18|430.78|440.54|430.14|200
1693978500000|2023-09-06 05:35:00|440.79|430.39|440.8|430.4|440.86|430.46|440.65|430.25|125
1693978800000|2023-09-06 05:40:00|440.78|430.38|440.26|429.86|440.78|430.38|440.26|429.86|245
1693979100000|2023-09-06 05:45:00|440.31|429.91|440.88|430.48|440.93|430.53|440.23|429.83|218
1693979400000|2023-09-06 05:50:00|440.86|430.46|440.88|430.48|441.06|430.66|440.68|430.28|179
1693979700000|2023-09-06 05:55:00|440.85|430.45|441.2|430.8|441.26|430.86|440.8|430.4|100
1693980000000|2023-09-06 06:00:00|441.21|430.81|441.22|430.82|441.42|431.02|440.7|430.3|252
1693980300000|2023-09-06 06:05:00|441.25|430.85|442.14|431.74|442.16|431.76|441.22|430.82|204
1693980600000|2023-09-06 06:10:00|442.16|431.76|442.15|431.75|442.25|431.85|441.85|431.45|83
1693980900000|2023-09-06 06:15:00|442.1|431.7|442.66|432.26|442.79|432.39|441.95|431.55|215
1693981200000|2023-09-06 06:20:00|442.83|432.43|443.1|432.7|443.35|432.95|442.78|432.38|131
1693981500000|2023-09-06 06:25:00|443.13|432.73|442.35|431.95|443.35|432.95|442.25|431.85|212
1693981800000|2023-09-06 06:30:00|442.33|431.93|442.15|431.75|442.64|432.24|441.89|431.49|253
1693982100000|2023-09-06 06:35:00|442.13|431.73|442.77|432.37|442.89|432.49|442.02|431.62|309
1693982400000|2023-09-06 06:40:00|442.88|432.48|443|432.6|443.09|432.69|442.65|432.25|197
1693982700000|2023-09-06 06:45:00|443.01|432.61|443.52|433.12|443.77|433.37|442.95|432.55|227
1693983000000|2023-09-06 06:50:00|443.51|433.11|443.89|433.49|443.98|433.58|443.2|432.8|240
1693983300000|2023-09-06 06:55:00|443.91|433.51|443.5|433.1|444.02|433.62|443.43|433.03|196
1693983600000|2023-09-06 07:00:00|443.54|433.14|443.07|432.67|443.54|433.14|442.88|432.48|199
1693983900000|2023-09-06 07:05:00|443.08|432.68|443.05|432.65|443.26|432.86|442.89|432.49|117
1693984200000|2023-09-06 07:10:00|443.09|432.69|442.75|432.35|443.21|432.81|442.55|432.15|167
1693984500000|2023-09-06 07:15:00|442.78|432.38|443.24|432.84|443.59|433.19|442.7|432.3|169
1693984800000|2023-09-06 07:20:00|443.28|432.88|443.4|433|443.52|433.12|443.18|432.78|150
1693985100000|2023-09-06 07:25:00|443.37|432.97|442.95|432.55|443.38|432.98|442.75|432.35|314
1693985400000|2023-09-06 07:30:00|442.92|432.52|442.84|432.44|443.24|432.84|442.68|432.28|195
1693985700000|2023-09-06 07:35:00|442.87|432.47|443.08|432.68|443.32|432.92|442.84|432.44|161
1693986000000|2023-09-06 07:40:00|442.88|432.48|442.61|432.21|443.22|432.82|442.54|432.14|200
1693986300000|2023-09-06 07:45:00|442.58|432.18|442.51|432.11|442.76|432.36|442.3|431.9|168
1693986600000|2023-09-06 07:50:00|442.45|432.05|441.74|431.34|442.5|432.1|441.65|431.25|263
1693986900000|2023-09-06 07:55:00|441.72|431.32|441.65|431.25|442|431.6|441.39|430.99|216
1693987200000|2023-09-06 08:00:00|441.68|431.28|441.71|431.31|441.88|431.48|441.23|430.83|274
1693987500000|2023-09-06 08:05:00|441.85|431.45|441.57|431.17|441.86|431.46|441.32|430.92|263
1693987800000|2023-09-06 08:10:00|441.42|431.02|441.35|430.95|441.8|431.4|441.23|430.83|262
1693988100000|2023-09-06 08:15:00|441.45|431.05|441.68|431.28|441.87|431.47|441.39|430.99|198
1693988400000|2023-09-06 08:20:00|441.71|431.31|442.35|431.95|442.46|432.06|441.7|431.3|212
1693988700000|2023-09-06 08:25:00|442.32|431.92|441.87|431.47|442.38|431.98|441.87|431.47|144
1693989000000|2023-09-06 08:30:00|441.93|431.53|442.8|432.4|442.8|432.4|441.88|431.48|242
1693989300000|2023-09-06 08:35:00|442.78|432.38|442.71|432.31|442.92|432.52|442.49|432.09|117
1693989600000|2023-09-06 08:40:00|442.64|432.24|443.02|432.62|443.11|432.71|442.55|432.15|159
1693989900000|2023-09-06 08:45:00|443|432.6|443.03|432.63|443.21|432.81|442.89|432.49|145
1693990200000|2023-09-06 08:50:00|443.11|432.71|443.18|432.78|443.46|433.06|442.99|432.59|204
1693990500000|2023-09-06 08:55:00|443.3|432.9|442.91|432.51|443.62|433.22|442.8|432.4|215
1693990800000|2023-09-06 09:00:00|442.85|432.45|443.4|433|443.62|433.22|442.85|432.45|112
1693991100000|2023-09-06 09:05:00|443.46|433.06|444.12|433.72|444.14|433.74|443.39|432.99|144
1693991400000|2023-09-06 09:10:00|444.14|433.74|443.18|432.78|444.28|433.88|443.17|432.77|253
1693991700000|2023-09-06 09:15:00|443.2|432.8|443.47|433.07|443.61|433.21|443.2|432.8|167
1693992000000|2023-09-06 09:20:00|443.46|433.06|443.66|433.26|443.66|433.26|443.31|432.91|135
1693992300000|2023-09-06 09:25:00|443.64|433.24|444.54|434.14|444.57|434.17|443.61|433.21|153
1693992600000|2023-09-06 09:30:00|444.55|434.15|445.05|434.65|445.21|434.81|444.49|434.09|139
1693992900000|2023-09-06 09:35:00|444.99|434.59|445.26|434.86|445.3|434.9|444.82|434.42|97
1693993200000|2023-09-06 09:40:00|445.27|434.87|445.16|434.76|445.38|434.98|444.8|434.4|135
1693993500000|2023-09-06 09:45:00|445.13|434.73|446.53|436.13|446.79|436.39|445.13|434.73|224
1693993800000|2023-09-06 09:50:00|446.48|436.08|448.4|438|448.42|438.02|446.48|436.08|385
1693994100000|2023-09-06 09:55:00|448.42|438.02|447.1|436.7|448.52|438.12|446.76|436.36|368
1693994400000|2023-09-06 10:00:00|447|436.6|448.55|438.15|448.56|438.16|446.66|436.26|361
1693994700000|2023-09-06 10:05:00|448.39|437.99|448.45|438.05|448.67|438.27|448.15|437.75|194
1693995000000|2023-09-06 10:10:00|448.44|438.04|448.38|437.98|448.49|438.09|447.89|437.49|245
1693995300000|2023-09-06 10:15:00|448.37|437.97|448.25|437.85|448.43|438.03|447.71|437.31|277
1693995600000|2023-09-06 10:20:00|448.23|437.83|448.42|438.02|448.52|438.12|448|437.6|305
1693995900000|2023-09-06 10:25:00|448.22|437.82|448.18|437.78|448.61|438.21|448.18|437.78|187
1693996200000|2023-09-06 10:30:00|448.23|437.83|449.41|439.01|449.7|439.3|448.18|437.78|208
1693996500000|2023-09-06 10:35:00|449.42|439.02|449.28|438.88|449.54|439.14|449.05|438.65|173
1693996800000|2023-09-06 10:40:00|449.16|438.76|449.29|438.89|449.56|439.16|449.16|438.76|183
1693997100000|2023-09-06 10:45:00|449.35|438.95|448.48|438.08|449.4|439|448.29|437.89|259
1693997400000|2023-09-06 10:50:00|448.5|438.1|448.61|438.21|449.01|438.61|448.43|438.03|300
1693997700000|2023-09-06 10:55:00|448.65|438.25|448.18|437.78|448.67|438.27|448.05|437.65|228
1693998000000|2023-09-06 11:00:00|448.24|437.84|449.65|439.25|449.65|439.25|447.86|437.46|255
1693998300000|2023-09-06 11:05:00|449.56|439.16|448.05|437.65|449.64|439.24|448|437.6|295
1693998600000|2023-09-06 11:10:00|448.17|437.77|448.36|437.96|448.62|438.22|448.05|437.65|249
1693998900000|2023-09-06 11:15:00|448.32|437.92|448.6|438.2|448.92|438.52|448.25|437.85|270
1693999200000|2023-09-06 11:20:00|448.53|438.13|448.34|437.94|448.72|438.32|448.15|437.75|244
1693999500000|2023-09-06 11:25:00|448.33|437.93|448.92|438.52|449|438.6|448.3|437.9|162
1693999800000|2023-09-06 11:30:00|448.97|438.57|449.46|439.06|449.46|439.06|448.84|438.44|244
1694000100000|2023-09-06 11:35:00|449.38|438.98|449.17|438.77|449.58|439.18|448.95|438.55|294
1694000400000|2023-09-06 11:40:00|449.18|438.78|449.44|439.04|449.56|439.16|448.89|438.49|226
1694000700000|2023-09-06 11:45:00|449.56|439.16|449.13|438.73|449.64|439.24|448.28|437.88|342
1694001000000|2023-09-06 11:50:00|449.15|438.75|448.74|438.34|449.33|438.93|448.49|438.09|272
1694001300000|2023-09-06 11:55:00|448.73|438.33|449.06|438.66|449.19|438.79|448.46|438.06|235
1694001600000|2023-09-06 12:00:00|449.09|438.69|449.32|438.92|449.67|439.27|448.85|438.45|312
1694001900000|2023-09-06 12:05:00|449.46|439.06|449.82|439.42|449.92|439.52|449.15|438.75|164
1694002200000|2023-09-06 12:10:00|449.69|439.29|449.69|439.29|450.01|439.61|449.55|439.15|219
1694002500000|2023-09-06 12:15:00|449.68|439.28|449.94|439.54|450.42|440.02|449.65|439.25|165
1694002800000|2023-09-06 12:20:00|449.95|439.55|450.42|440.02|450.47|440.07|449.86|439.46|188
1694003100000|2023-09-06 12:25:00|450.4|440|450.36|439.96|450.59|440.19|450.29|439.89|135
1694003400000|2023-09-06 12:30:00|450.37|439.97|450.05|439.65|450.57|440.17|449.9|439.5|259
1694003700000|2023-09-06 12:35:00|450.07|439.67|449.3|438.9|450.09|439.69|449.3|438.9|175
1694004000000|2023-09-06 12:40:00|449.34|438.94|449.72|439.32|449.83|439.43|449.19|438.79|87
1694004300000|2023-09-06 12:45:00|449.68|439.28|448.55|438.15|449.84|439.44|448.55|438.15|158
1694004600000|2023-09-06 12:50:00|448.5|438.1|448.28|437.88|448.57|438.17|447.8|437.4|341
1694004900000|2023-09-06 12:55:00|448.3|437.9|448.66|438.26|448.99|438.59|448.2|437.8|343
1694005200000|2023-09-06 13:00:00|448.77|438.37|449.31|438.91|449.31|438.91|448.58|438.18|259
1694005500000|2023-09-06 13:05:00|449.32|438.92|448.78|438.38|449.8|439.4|448.6|438.2|268
1694005800000|2023-09-06 13:10:00|448.76|438.36|448.45|438.05|448.85|438.45|448.14|437.74|318
1694006100000|2023-09-06 13:15:00|448.44|438.04|448.21|437.81|448.78|438.38|448.07|437.67|314
1694006400000|2023-09-06 13:20:00|448.27|437.87|448.66|438.26|448.67|438.27|447.6|437.2|319
1694006700000|2023-09-06 13:25:00|448.6|438.2|448|437.6|448.67|438.27|447.95|437.55|162
1694007000000|2023-09-06 13:30:00|448.05|437.65|447.81|437.41|448.48|438.08|447.25|436.85|347
1694007300000|2023-09-06 13:35:00|447.79|437.39|448.46|438.06|448.6|438.2|447.6|437.2|372
1694007600000|2023-09-06 13:40:00|448.45|438.05|449.29|438.89|449.4|439|448.45|438.05|460
1694007900000|2023-09-06 13:45:00|449.24|438.84|447.62|437.22|449.59|439.19|447.62|437.22|451
1694008200000|2023-09-06 13:50:00|447.6|437.2|448.75|438.35|448.91|438.51|447.55|437.15|426
1694008500000|2023-09-06 13:55:00|448.69|438.29|448.19|437.79|448.69|438.29|447.67|437.27|329
1694008800000|2023-09-06 14:00:00|448.17|437.77|445.4|435|448.17|437.77|445.21|434.81|682
1694009100000|2023-09-06 14:05:00|445.41|435.01|447.27|436.87|447.32|436.92|444.89|434.49|719
1694009400000|2023-09-06 14:10:00|447.23|436.83|446|435.6|447.3|436.9|445.66|435.26|546
1694009700000|2023-09-06 14:15:00|446.01|435.61|446.13|435.73|446.29|435.89|445.64|435.24|519
1694010000000|2023-09-06 14:20:00|446.15|435.75|444.49|434.09|446.23|435.83|444.4|434|621
1694010300000|2023-09-06 14:25:00|444.55|434.15|443.53|433.13|444.75|434.35|443.53|433.13|554
1694010600000|2023-09-06 14:30:00|443.55|433.15|443.83|433.43|444.73|434.33|443.25|432.85|707
1694010900000|2023-09-06 14:35:00|443.78|433.38|444.09|433.69|444.68|434.28|443.76|433.36|628
1694011200000|2023-09-06 14:40:00|444.11|433.71|443.86|433.46|444.32|433.92|443.48|433.08|602
1694011500000|2023-09-06 14:45:00|443.83|433.43|444.62|434.22|445.16|434.76|443.29|432.89|685
1694011800000|2023-09-06 14:50:00|444.63|434.23|444.93|434.53|445|434.6|444.25|433.85|463
1694012100000|2023-09-06 14:55:00|444.9|434.5|445.27|434.87|445.29|434.89|444.6|434.2|395
1694012400000|2023-09-06 15:00:00|445.24|434.84|445.49|435.09|445.91|435.51|444.69|434.29|623
1694012700000|2023-09-06 15:05:00|445.5|435.1|445|434.6|445.63|435.23|444.85|434.45|446
1694013000000|2023-09-06 15:10:00|445.03|434.63|444.21|433.81|445.18|434.78|444.13|433.73|311
1694013300000|2023-09-06 15:15:00|444.18|433.78|442.76|432.36|444.18|433.78|442.66|432.26|402
1694013600000|2023-09-06 15:20:00|442.75|432.35|444.24|433.84|444.58|434.18|442.65|432.25|259
1694013900000|2023-09-06 15:25:00|444.28|433.88|444.54|434.14|445.02|434.62|443.93|433.53|209
1694014200000|2023-09-06 15:30:00|444.55|434.15|444.88|434.48|444.96|434.56|444.39|433.99|200
1694014500000|2023-09-06 15:35:00|444.89|434.49|445.65|435.25|445.71|435.31|444.87|434.47|154
1694014800000|2023-09-06 15:40:00|445.67|435.27|446.74|436.34|446.84|436.44|445.67|435.27|150
1694015100000|2023-09-06 15:45:00|446.73|436.33|446.17|435.77|446.95|436.55|446.17|435.77|183
1694015400000|2023-09-06 15:50:00|446.19|435.79|446.22|435.82|446.46|436.06|445.77|435.37|160
1694015700000|2023-09-06 15:55:00|445.95|435.55|445.87|435.47|446.3|435.9|445.79|435.39|160
1694016000000|2023-09-06 16:00:00|445.89|435.49|446.57|436.17|446.67|436.27|445.29|434.89|271
1694016300000|2023-09-06 16:05:00|446.55|436.15|445.88|435.48|447.05|436.65|445.75|435.35|241
1694016600000|2023-09-06 16:10:00|445.89|435.49|444.96|434.56|445.93|435.53|444.87|434.47|149
1694016900000|2023-09-06 16:15:00|444.99|434.59|444.71|434.31|445.61|435.21|444.48|434.08|358
1694017200000|2023-09-06 16:20:00|444.7|434.3|445.43|435.03|445.6|435.2|444.31|433.91|170
1694017500000|2023-09-06 16:25:00|445.42|435.02|445.42|435.02|445.81|435.41|445.02|434.62|146
1694017800000|2023-09-06 16:30:00|445.43|435.03|445.82|435.42|445.86|435.46|444.82|434.42|220
1694018100000|2023-09-06 16:35:00|445.81|435.41|445.64|435.24|445.88|435.48|445.52|435.12|117
1694018400000|2023-09-06 16:40:00|445.59|435.19|445.17|434.77|445.92|435.52|445.04|434.64|134
1694018700000|2023-09-06 16:45:00|445.19|434.79|446.35|435.95|446.37|435.97|445.18|434.78|196
1694019000000|2023-09-06 16:50:00|446.36|435.96|446.58|436.18|446.78|436.38|446.31|435.91|284
1694019300000|2023-09-06 16:55:00|446.64|436.24|446.01|435.61|446.86|436.46|445.96|435.56|258
1694019600000|2023-09-06 17:00:00|446.03|435.63|444.41|434.01|446.27|435.87|444.32|433.92|409
1694019900000|2023-09-06 17:05:00|444.4|434|442.09|431.69|444.41|434.01|440.33|429.93|874
1694020200000|2023-09-06 17:10:00|442.11|431.71|443.55|433.15|444.27|433.87|442.1|431.7|564
1694020500000|2023-09-06 17:15:00|443.56|433.16|444.13|433.73|444.15|433.75|442.94|432.54|411
1694020800000|2023-09-06 17:20:00|444.12|433.72|444.82|434.42|444.94|434.54|443.59|433.19|421
1694021100000|2023-09-06 17:25:00|444.84|434.44|445.31|434.91|445.59|435.19|444.83|434.43|385
1694021400000|2023-09-06 17:30:00|445.3|434.9|444.79|434.39|445.68|435.28|444.42|434.02|264
1694021700000|2023-09-06 17:35:00|444.78|434.38|446.19|435.79|446.49|436.09|444.56|434.16|387
1694022000000|2023-09-06 17:40:00|446.21|435.81|446.83|436.43|446.95|436.55|446.19|435.79|263
1694022300000|2023-09-06 17:45:00|446.81|436.41|446.32|435.92|446.96|436.56|446.32|435.92|319
1694022600000|2023-09-06 17:50:00|446.3|435.9|449.39|438.99|449.43|439.03|446.07|435.67|504
1694022900000|2023-09-06 17:55:00|449.36|438.96|451.98|441.58|454.84|444.44|449.36|438.96|982
1694023200000|2023-09-06 18:00:00|451.97|441.57|453.42|443.02|454.61|444.21|451.8|441.4|916
1694023500000|2023-09-06 18:05:00|453.43|443.03|452.86|442.46|454.22|443.82|452.64|442.24|655
1694023800000|2023-09-06 18:10:00|452.8|442.4|449.8|439.4|452.86|442.46|449.67|439.27|672
1694024100000|2023-09-06 18:15:00|449.77|439.37|448.57|438.17|450.14|439.74|448.17|437.77|528
1694024400000|2023-09-06 18:20:00|448.52|438.12|446.79|436.39|448.56|438.16|446.38|435.98|741
1694024700000|2023-09-06 18:25:00|446.77|436.37|448.7|438.3|448.83|438.43|446.18|435.78|551
1694025000000|2023-09-06 18:30:00|448.75|438.35|447.44|437.04|448.85|438.45|447.22|436.82|503
1694025300000|2023-09-06 18:35:00|447.42|437.02|447.96|437.56|447.96|437.56|446.79|436.39|401
1694025600000|2023-09-06 18:40:00|447.98|437.58|448.1|437.7|449.03|438.63|447.74|437.34|433
1694025900000|2023-09-06 18:45:00|448.13|437.73|448.12|437.72|448.85|438.45|447.98|437.58|401
1694026200000|2023-09-06 18:50:00|448.1|437.7|448.39|437.99|448.75|438.35|448.1|437.7|342
1694026500000|2023-09-06 18:55:00|448.45|438.05|447.13|436.73|448.45|438.05|446.96|436.56|454
1694026800000|2023-09-06 19:00:00|447.15|436.75|447.11|436.71|447.69|437.29|446.25|435.85|431
1694027100000|2023-09-06 19:05:00|447.15|436.75|446.63|436.23|447.25|436.85|446.09|435.69|322
1694027400000|2023-09-06 19:10:00|446.66|436.26|447.28|436.88|447.32|436.92|446.08|435.68|332
1694027700000|2023-09-06 19:15:00|447.27|436.87|447.92|437.52|448.1|437.7|447.27|436.87|207
1694028000000|2023-09-06 19:20:00|447.95|437.55|448.14|437.74|448.2|437.8|447.56|437.16|247
1694028300000|2023-09-06 19:25:00|448.06|437.66|447.36|436.96|448.23|437.83|447.27|436.87|259
1694028600000|2023-09-06 19:30:00|447.37|436.97|447.41|437.01|448.03|437.63|447.19|436.79|264
1694028900000|2023-09-06 19:35:00|447.27|436.87|447.78|437.38|448.03|437.63|447.27|436.87|222
1694029200000|2023-09-06 19:40:00|447.64|437.24|447.99|437.59|448.32|437.92|447.6|437.2|156
1694029500000|2023-09-06 19:45:00|448.01|437.61|447.65|437.25|448.24|437.84|447.5|437.1|202
1694029800000|2023-09-06 19:50:00|447.66|437.26|447.7|437.3|447.84|437.44|447.32|436.92|198
1694030100000|2023-09-06 19:55:00|447.65|437.25|447.84|437.44|448.04|437.64|447.48|437.08|216
1694030400000|2023-09-06 20:00:00|447.87|437.47|449.26|438.86|449.33|438.93|447.76|437.36|297
1694030700000|2023-09-06 20:05:00|449.15|438.75|449.45|439.05|449.45|439.05|448.9|438.5|197
1694031000000|2023-09-06 20:10:00|449.39|438.99|449.36|438.96|449.68|439.28|449.26|438.86|150
1694031300000|2023-09-06 20:15:00|449.3|438.9|448.8|438.4|449.65|439.25|448.51|438.11|228
1694031600000|2023-09-06 20:20:00|448.75|438.35|448.05|437.65|449.11|438.71|447.95|437.55|202
1694031900000|2023-09-06 20:25:00|448.07|437.67|448.19|437.79|448.66|438.26|447.7|437.3|283
1694032200000|2023-09-06 20:30:00|448.42|438.02|448.57|438.17|448.8|438.4|448.07|437.67|270
1694032500000|2023-09-06 20:35:00|448.63|438.23|448.51|438.11|448.74|438.34|448.12|437.72|219
1694032800000|2023-09-06 20:40:00|448.34|437.94|449.16|438.76|449.18|438.78|448|437.6|253
1694033100000|2023-09-06 20:45:00|449.1|438.7|449.01|438.61|449.26|438.86|448.79|438.39|162
1694033400000|2023-09-06 20:50:00|449.02|438.62|448.76|438.36|449.15|438.75|448.4|438|194
1694033700000|2023-09-06 20:55:00|448.73|438.33|448.09|437.69|448.78|438.38|447.79|437.39|225
1694034000000|2023-09-06 21:00:00|448.1|437.7|448.54|438.14|448.58|438.18|447.88|437.48|173
1694034300000|2023-09-06 21:05:00|448.52|438.12|448.61|438.21|448.61|438.21|448.4|438|73
1694034600000|2023-09-06 21:10:00|448.64|438.24|449.24|438.84|449.24|438.84|448.61|438.21|165
1694034900000|2023-09-06 21:15:00|449.22|438.82|449.37|438.97|449.37|438.97|449.22|438.82|42
1694035200000|2023-09-06 21:20:00|449.41|439.01|449.52|439.12|449.58|439.18|449.18|438.78|110
1694035500000|2023-09-06 21:25:00|449.53|439.13|450.04|439.64|450.04|439.64|449.52|439.12|41
1694035800000|2023-09-06 21:30:00|450.05|439.65|450.42|440.02|450.44|440.04|450.04|439.64|87
1694036100000|2023-09-06 21:35:00|450.43|440.03|450.43|440.03|450.43|440.03|450.41|440.01|5
1694036400000|2023-09-06 21:40:00|450.44|440.04|450.84|440.44|450.91|440.51|450.44|440.04|76
1694036700000|2023-09-06 21:45:00|450.85|440.45|451.13|440.73|451.18|440.78|450.85|440.45|44
1694037000000|2023-09-06 21:50:00|451.14|440.74|451.09|440.69|451.17|440.77|451.05|440.65|54
1694037300000|2023-09-06 21:55:00|451.08|440.68|450.81|440.41|451.11|440.71|450.81|440.41|51
1694037600000|2023-09-06 22:00:00|450.98|440.58|451.38|440.98|451.62|441.22|450.87|440.47|172
1694037900000|2023-09-06 22:05:00|451.37|440.97|451.91|441.51|452.05|441.65|451.37|440.97|211
1694038200000|2023-09-06 22:10:00|451.92|441.52|450.32|439.92|452.47|442.07|450.27|439.87|378
1694038500000|2023-09-06 22:15:00|450.33|439.93|449.97|439.57|450.43|440.03|449.93|439.53|240
1694038800000|2023-09-06 22:20:00|450.09|439.69|450.39|439.99|450.45|440.05|449.64|439.24|198
1694039100000|2023-09-06 22:25:00|450.38|439.98|449.93|439.53|451.04|440.64|449.93|439.53|196
1694039400000|2023-09-06 22:30:00|449.9|439.5|450.01|439.61|450.69|440.29|449.9|439.5|261
1694039700000|2023-09-06 22:35:00|450.03|439.63|450.31|439.91|450.46|440.06|449.6|439.2|230
1694040000000|2023-09-06 22:40:00|450.33|439.93|450.03|439.63|450.35|439.95|449.67|439.27|136
1694040300000|2023-09-06 22:45:00|450.06|439.66|449.77|439.37|450.11|439.71|449.65|439.25|224
1694040600000|2023-09-06 22:50:00|449.76|439.36|449.75|439.35|450.13|439.73|449.39|438.99|182
1694040900000|2023-09-06 22:55:00|449.77|439.37|450.3|439.9|450.34|439.94|449.62|439.22|162
1694041200000|2023-09-06 23:00:00|450.26|439.86|449.69|439.29|450.27|439.87|449.58|439.18|159
1694041500000|2023-09-06 23:05:00|449.6|439.2|449.65|439.25|449.85|439.45|449.5|439.1|162
1694041800000|2023-09-06 23:10:00|449.66|439.26|450.3|439.9|450.35|439.95|449.58|439.18|192
1694042100000|2023-09-06 23:15:00|450.28|439.88|450.96|440.56|451.2|440.8|449.92|439.52|194
1694042400000|2023-09-06 23:20:00|451.03|440.63|450.97|440.57|451.24|440.84|450.71|440.31|211
1694042700000|2023-09-06 23:25:00|450.95|440.55|450.7|440.3|450.97|440.57|450.56|440.16|176
1694043000000|2023-09-06 23:30:00|450.74|440.34|450.23|439.83|450.94|440.54|450.2|439.8|336
1694043300000|2023-09-06 23:35:00|450.25|439.85|450.87|440.47|451.09|440.69|450.22|439.82|166
1694043600000|2023-09-06 23:40:00|450.86|440.46|450.79|440.39|450.92|440.52|450.29|439.89|126
1694043900000|2023-09-06 23:45:00|450.81|440.41|451.6|441.2|451.7|441.3|450.35|439.95|250
1694044200000|2023-09-06 23:50:00|451.42|441.02|451.51|441.11|451.6|441.2|450.86|440.46|150
1694044500000|2023-09-06 23:55:00|451.52|441.12|451.43|441.03|451.54|441.14|450.99|440.59|132
1694044800000|2023-09-07 00:00:00|451.42|441.02|451.45|441.05|451.76|441.36|450.89|440.49|269
1694045100000|2023-09-07 00:05:00|451.48|441.08|450.56|440.16|451.48|441.08|450.45|440.05|167
1694045400000|2023-09-07 00:10:00|450.55|440.15|449.64|439.24|450.61|440.21|449.55|439.15|222
1694045700000|2023-09-07 00:15:00|449.6|439.2|450.34|439.94|450.63|440.23|449.5|439.1|213
1694046000000|2023-09-07 00:20:00|450.54|440.14|450.54|440.14|450.67|440.27|449.72|439.32|214
1694046300000|2023-09-07 00:25:00|450.53|440.13|450.39|439.99|450.59|440.19|450.14|439.74|191
1694046600000|2023-09-07 00:30:00|450.37|439.97|450.88|440.48|450.88|440.48|450.34|439.94|175
1694046900000|2023-09-07 00:35:00|450.87|440.47|450.5|440.1|450.88|440.48|450.47|440.07|114
1694047200000|2023-09-07 00:40:00|450.51|440.11|450.71|440.31|450.76|440.36|450.24|439.84|118
1694047500000|2023-09-07 00:45:00|450.7|440.3|450.55|440.15|450.86|440.46|450.46|440.06|146
1694047800000|2023-09-07 00:50:00|450.54|440.14|450.43|440.03|450.82|440.42|450.24|439.84|111
1694048100000|2023-09-07 00:55:00|450.42|440.02|450.67|440.27|450.84|440.44|449.62|439.22|192
1694048400000|2023-09-07 01:00:00|450.65|440.25|450.96|440.56|451.2|440.8|450.61|440.21|183
1694048700000|2023-09-07 01:05:00|450.94|440.54|450.73|440.33|451.17|440.77|450.7|440.3|181
1694049000000|2023-09-07 01:10:00|450.7|440.3|450.71|440.31|451.19|440.79|450.65|440.25|180
1694049300000|2023-09-07 01:15:00|450.73|440.33|450.38|439.98|450.92|440.52|449.96|439.56|178
1694049600000|2023-09-07 01:20:00|450.39|439.99|450.84|440.44|450.96|440.56|449.94|439.54|155
1694049900000|2023-09-07 01:25:00|450.81|440.41|449.17|438.77|450.82|440.42|449.17|438.77|218
1694050200000|2023-09-07 01:30:00|449.16|438.76|447.66|437.26|449.16|438.76|447.64|437.24|299
1694050500000|2023-09-07 01:35:00|447.67|437.27|447.69|437.29|448.01|437.61|447.16|436.76|176
1694050800000|2023-09-07 01:40:00|447.7|437.3|447.85|437.45|448.06|437.66|447.3|436.9|164
1694051100000|2023-09-07 01:45:00|447.87|437.47|448.54|438.14|448.7|438.3|447.26|436.86|278
1694051400000|2023-09-07 01:50:00|448.39|437.99|448.34|437.94|448.77|438.37|448.1|437.7|121
1694051700000|2023-09-07 01:55:00|448.33|437.93|448.13|437.73|448.36|437.96|447.83|437.43|148
1694052000000|2023-09-07 02:00:00|448.16|437.76|449.18|438.78|449.24|438.84|448.07|437.67|218
1694052300000|2023-09-07 02:05:00|449.17|438.77|448.94|438.54|449.38|438.98|448.62|438.22|231
1694052600000|2023-09-07 02:10:00|448.91|438.51|449.58|439.18|450.01|439.61|448.79|438.39|252
1694052900000|2023-09-07 02:15:00|449.59|439.19|449.32|438.92|449.97|439.57|449.31|438.91|247
1694053200000|2023-09-07 02:20:00|449.34|438.94|450.14|439.74|450.46|440.06|448.9|438.5|230
1694053500000|2023-09-07 02:25:00|450.16|439.76|450.25|439.85|450.66|440.26|450.16|439.76|155
1694053800000|2023-09-07 02:30:00|450.26|439.86|450.24|439.84|450.62|440.22|450.08|439.68|256
1694054100000|2023-09-07 02:35:00|450.23|439.83|450.69|440.29|450.87|440.47|450.19|439.79|209
1694054400000|2023-09-07 02:40:00|450.7|440.3|450.58|440.18|450.99|440.59|450.43|440.03|127
1694054700000|2023-09-07 02:45:00|450.57|440.17|451.12|440.72|451.18|440.78|450.55|440.15|124
1694055000000|2023-09-07 02:50:00|451.1|440.7|450.68|440.28|451.18|440.78|450.45|440.05|201
1694055300000|2023-09-07 02:55:00|450.65|440.25|451.03|440.63|451.06|440.66|450.44|440.04|168
1694055600000|2023-09-07 03:00:00|451.04|440.64|450.89|440.49|451.08|440.68|450.78|440.38|104
1694055900000|2023-09-07 03:05:00|450.9|440.5|450.77|440.37|450.95|440.55|450.55|440.15|93
1694056200000|2023-09-07 03:10:00|450.74|440.34|450.99|440.59|451.14|440.74|450.65|440.25|138
1694056500000|2023-09-07 03:15:00|450.97|440.57|451.58|441.18|451.74|441.34|450.94|440.54|160
1694056800000|2023-09-07 03:20:00|451.56|441.16|451.43|441.03|451.78|441.38|450.79|440.39|132
1694057100000|2023-09-07 03:25:00|451.42|441.02|451.93|441.53|452.11|441.71|451.39|440.99|124
1694057400000|2023-09-07 03:30:00|451.96|441.56|453.06|442.66|453.23|442.83|451.8|441.4|216
1694057700000|2023-09-07 03:35:00|453|442.6|452.7|442.3|453.54|443.14|452.63|442.23|305
1694058000000|2023-09-07 03:40:00|452.86|442.46|453.35|442.95|453.35|442.95|452.59|442.19|218
1694058300000|2023-09-07 03:45:00|453.1|442.7|453.41|443.01|453.55|443.15|452.88|442.48|263
1694058600000|2023-09-07 03:50:00|453.45|443.05|453.87|443.47|453.91|443.51|453.3|442.9|182
1694058900000|2023-09-07 03:55:00|453.6|443.2|453.55|443.15|453.85|443.45|453.05|442.65|297
1694059200000|2023-09-07 04:00:00|453.54|443.14|453.92|443.52|454.15|443.75|453.2|442.8|367
1694059500000|2023-09-07 04:05:00|453.88|443.48|453.47|443.07|454.13|443.73|453.07|442.67|281
1694059800000|2023-09-07 04:10:00|453.46|443.06|453.39|442.99|453.68|443.28|453.14|442.74|158
1694060100000|2023-09-07 04:15:00|453.45|443.05|453.43|443.03|453.97|443.57|453.15|442.75|230
1694060400000|2023-09-07 04:20:00|453.34|442.94|453.16|442.76|453.45|443.05|452.72|442.32|295
1694060700000|2023-09-07 04:25:00|453.13|442.73|453.06|442.66|453.21|442.81|452.75|442.35|119
1694061000000|2023-09-07 04:30:00|453.08|442.68|453.34|442.94|453.45|443.05|453.04|442.64|114
1694061300000|2023-09-07 04:35:00|453.35|442.95|452.51|442.11|453.48|443.08|452.47|442.07|168
1694061600000|2023-09-07 04:40:00|452.49|442.09|452.18|441.78|452.56|442.16|452.09|441.69|63
1694061900000|2023-09-07 04:45:00|452.17|441.77|452.01|441.61|452.71|442.31|451.53|441.13|225
1694062200000|2023-09-07 04:50:00|452.02|441.62|452.2|441.8|452.47|442.07|452|441.6|97
1694062500000|2023-09-07 04:55:00|452.17|441.77|452.3|441.9|452.45|442.05|452.05|441.65|116
1694062800000|2023-09-07 05:00:00|452.34|441.94|452.7|442.3|452.75|442.35|452.34|441.94|133
1694063100000|2023-09-07 05:05:00|452.72|442.32|451.75|441.35|452.75|442.35|451.54|441.14|194
1694063400000|2023-09-07 05:10:00|451.59|441.19|451.22|440.82|451.75|441.35|451.08|440.68|165
1694063700000|2023-09-07 05:15:00|451.17|440.77|451.55|441.15|451.71|441.31|451|440.6|118
1694064000000|2023-09-07 05:20:00|451.54|441.14|451.3|440.9|451.78|441.38|451.15|440.75|226
1694064300000|2023-09-07 05:25:00|451.25|440.85|451.48|441.08|451.53|441.13|450.54|440.14|330
1694064600000|2023-09-07 05:30:00|451.44|441.04|451.58|441.18|451.73|441.33|451.3|440.9|166
1694064900000|2023-09-07 05:35:00|451.6|441.2|451.69|441.29|451.85|441.45|451.55|441.15|97
1694065200000|2023-09-07 05:40:00|451.65|441.25|451.82|441.42|451.93|441.53|451.46|441.06|157
1694065500000|2023-09-07 05:45:00|451.83|441.43|452.84|442.44|452.95|442.55|451.73|441.33|148
1694065800000|2023-09-07 05:50:00|452.87|442.47|452.83|442.43|453.15|442.75|452.7|442.3|165
1694066100000|2023-09-07 05:55:00|452.93|442.53|452.45|442.05|452.95|442.55|452.45|442.05|209
1694066400000|2023-09-07 06:00:00|452.52|442.12|452.58|442.18|453.18|442.78|452.35|441.95|216
1694066700000|2023-09-07 06:05:00|452.56|442.16|452.45|442.05|452.87|442.47|452.4|442|144
1694067000000|2023-09-07 06:10:00|452.42|442.02|452.77|442.37|452.98|442.58|452.37|441.97|151
1694067300000|2023-09-07 06:15:00|452.75|442.35|452.9|442.5|453.05|442.65|452.55|442.15|103
1694067600000|2023-09-07 06:20:00|452.95|442.55|452.37|441.97|453|442.6|452.3|441.9|107
1694067900000|2023-09-07 06:25:00|452.39|441.99|452.8|442.4|452.86|442.46|452.3|441.9|134
1694068200000|2023-09-07 06:30:00|452.82|442.42|452.74|442.34|453.06|442.66|452.2|441.8|191
1694068500000|2023-09-07 06:35:00|452.5|442.1|452.66|442.26|453.75|443.35|452.5|442.1|275
1694068800000|2023-09-07 06:40:00|452.57|442.17|453.35|442.95|453.43|443.03|452.54|442.14|218
1694069100000|2023-09-07 06:45:00|453.3|442.9|453.13|442.73|453.42|443.02|452.81|442.41|199
1694069400000|2023-09-07 06:50:00|452.98|442.58|452.54|442.14|453.13|442.73|452.45|442.05|186
1694069700000|2023-09-07 06:55:00|452.58|442.18|452.78|442.38|452.95|442.55|452.5|442.1|145
1694070000000|2023-09-07 07:00:00|452.76|442.36|452.65|442.25|452.98|442.58|452.33|441.93|270
1694070300000|2023-09-07 07:05:00|452.53|442.13|452.16|441.76|452.65|442.25|451.83|441.43|230
1694070600000|2023-09-07 07:10:00|452.21|441.81|452.2|441.8|452.37|441.97|451.91|441.51|142
1694070900000|2023-09-07 07:15:00|452.23|441.83|452.74|442.34|452.79|442.39|451.9|441.5|215
1694071200000|2023-09-07 07:20:00|452.78|442.38|451.99|441.59|452.78|442.38|451.9|441.5|119
1694071500000|2023-09-07 07:25:00|452.07|441.67|452.28|441.88|452.68|442.28|451.99|441.59|128
1694071800000|2023-09-07 07:30:00|452.27|441.87|452.68|442.28|452.96|442.56|452.25|441.85|224
1694072100000|2023-09-07 07:35:00|452.67|442.27|452.83|442.43|453.12|442.72|452.6|442.2|96
1694072400000|2023-09-07 07:40:00|452.88|442.48|453.31|442.91|453.4|443|452.65|442.25|224
1694072700000|2023-09-07 07:45:00|453.32|442.92|452.79|442.39|453.38|442.98|452.75|442.35|151
1694073000000|2023-09-07 07:50:00|452.78|442.38|453.02|442.62|453.52|443.12|452.71|442.31|226
1694073300000|2023-09-07 07:55:00|453.07|442.67|452.98|442.58|453.08|442.68|452.5|442.1|230
1694073600000|2023-09-07 08:00:00|452.99|442.59|452.6|442.2|453.49|443.09|452.23|441.83|298
1694073900000|2023-09-07 08:05:00|452.59|442.19|452.72|442.32|452.74|442.34|452.17|441.77|162
1694074200000|2023-09-07 08:10:00|452.71|442.31|450.89|440.49|452.73|442.33|450.89|440.49|222
1694074500000|2023-09-07 08:15:00|450.88|440.48|450.88|440.48|451.04|440.64|450.24|439.84|272
1694074800000|2023-09-07 08:20:00|450.84|440.44|450.79|440.39|451.26|440.86|450.5|440.1|187
1694075100000|2023-09-07 08:25:00|450.73|440.33|451|440.6|451.25|440.85|450.58|440.18|214
1694075400000|2023-09-07 08:30:00|451.02|440.62|451.53|441.13|451.65|441.25|450.9|440.5|204
1694075700000|2023-09-07 08:35:00|451.58|441.18|451.15|440.75|451.59|441.19|450.9|440.5|129
1694076000000|2023-09-07 08:40:00|451.05|440.65|450.95|440.55|451.72|441.32|450.95|440.55|257
1694076300000|2023-09-07 08:45:00|451|440.6|450.44|440.04|451.15|440.75|450.43|440.03|154
1694076600000|2023-09-07 08:50:00|450.43|440.03|449.83|439.43|450.63|440.23|449.55|439.15|118
1694076900000|2023-09-07 08:55:00|449.84|439.44|450.09|439.69|450.3|439.9|449.8|439.4|133
1694077200000|2023-09-07 09:00:00|450.13|439.73|450.93|440.53|450.98|440.58|450|439.6|161
1694077500000|2023-09-07 09:05:00|450.94|440.54|451.31|440.91|451.52|441.12|450.76|440.36|129
1694077800000|2023-09-07 09:10:00|451.26|440.86|451.41|441.01|451.63|441.23|451.19|440.79|132
1694078100000|2023-09-07 09:15:00|451.39|440.99|450.96|440.56|451.48|441.08|450.83|440.43|167
1694078400000|2023-09-07 09:20:00|450.99|440.59|450.74|440.34|451.4|441|450.7|440.3|128
1694078700000|2023-09-07 09:25:00|450.77|440.37|451.02|440.62|451.4|441|450.7|440.3|121
1694079000000|2023-09-07 09:30:00|451.04|440.64|451.6|441.2|451.61|441.21|451.02|440.62|112
1694079300000|2023-09-07 09:35:00|451.59|441.19|451.4|441|451.89|441.49|451.23|440.83|164
1694079600000|2023-09-07 09:40:00|451.39|440.99|451.04|440.64|451.48|441.08|450.69|440.29|160
1694079900000|2023-09-07 09:45:00|451.03|440.63|450.76|440.36|451.08|440.68|450.49|440.09|176
1694080200000|2023-09-07 09:50:00|450.71|440.31|450.43|440.03|450.86|440.46|450.17|439.77|167
1694080500000|2023-09-07 09:55:00|450.46|440.06|450.48|440.08|450.5|440.1|450.11|439.71|159
1694080800000|2023-09-07 10:00:00|450.52|440.12|450.53|440.13|450.55|440.15|450.06|439.66|115
1694081100000|2023-09-07 10:05:00|450.56|440.16|450.86|440.46|450.9|440.5|450.56|440.16|90
1694081400000|2023-09-07 10:10:00|450.93|440.53|450.38|439.98|451.13|440.73|450.19|439.79|72
1694081700000|2023-09-07 10:15:00|450.31|439.91|450.48|440.08|450.51|440.11|450.15|439.75|121
1694082000000|2023-09-07 10:20:00|450.42|440.02|449.91|439.51|450.55|440.15|449.88|439.48|111
1694082300000|2023-09-07 10:25:00|449.9|439.5|449.63|439.23|450.08|439.68|449.43|439.03|152
1694082600000|2023-09-07 10:30:00|449.55|439.15|450.4|440|450.4|440|449.55|439.15|229
1694082900000|2023-09-07 10:35:00|450.34|439.94|450.03|439.63|450.45|440.05|449.73|439.33|205
1694083200000|2023-09-07 10:40:00|450.06|439.66|449.2|438.8|450.07|439.67|449.15|438.75|139
1694083500000|2023-09-07 10:45:00|449.18|438.78|448.49|438.09|449.3|438.9|448.19|437.79|316
1694083800000|2023-09-07 10:50:00|448.56|438.16|448.4|438|448.77|438.37|448.29|437.89|194
1694084100000|2023-09-07 10:55:00|448.42|438.02|448.62|438.22|448.8|438.4|448.36|437.96|130
1694084400000|2023-09-07 11:00:00|448.64|438.24|449.37|438.97|449.55|439.15|448.47|438.07|220
1694084700000|2023-09-07 11:05:00|449.52|439.12|449.53|439.13|449.71|439.31|449.13|438.73|164
1694085000000|2023-09-07 11:10:00|449.52|439.12|448.5|438.1|449.58|439.18|448.25|437.85|211
1694085300000|2023-09-07 11:15:00|448.48|438.08|448.73|438.33|448.88|438.48|448.43|438.03|167
1694085600000|2023-09-07 11:20:00|448.72|438.32|447.91|437.51|448.74|438.34|447.75|437.35|182
1694085900000|2023-09-07 11:25:00|447.99|437.59|448.34|437.94|448.37|437.97|447.59|437.19|242
1694086200000|2023-09-07 11:30:00|448.32|437.92|448.28|437.88|448.37|437.97|448.08|437.68|94
1694086500000|2023-09-07 11:35:00|448.25|437.85|448.42|438.02|448.56|438.16|448.06|437.66|197
1694086800000|2023-09-07 11:40:00|448.45|438.05|448.61|438.21|449.12|438.72|448.43|438.03|189
1694087100000|2023-09-07 11:45:00|448.66|438.26|447.75|437.35|448.68|438.28|447.75|437.35|176
1694087400000|2023-09-07 11:50:00|447.88|437.48|447.69|437.29|448.1|437.7|447.68|437.28|204
1694087700000|2023-09-07 11:55:00|447.65|437.25|447.35|436.95|447.92|437.52|447.3|436.9|80
1694088000000|2023-09-07 12:00:00|447.3|436.9|448.21|437.81|448.25|437.85|447|436.6|188
1694088300000|2023-09-07 12:05:00|448.22|437.82|448.64|438.24|449.1|438.7|448.19|437.79|204
1694088600000|2023-09-07 12:10:00|448.55|438.15|448.39|437.99|448.83|438.43|448.33|437.93|230
1694088900000|2023-09-07 12:15:00|448.4|438|447.95|437.55|448.64|438.24|447.95|437.55|191
1694089200000|2023-09-07 12:20:00|447.97|437.57|448.39|437.99|448.39|437.99|447.57|437.17|158
1694089500000|2023-09-07 12:25:00|448.37|437.97|448.5|438.1|448.68|438.28|447.95|437.55|112
1694089800000|2023-09-07 12:30:00|448.52|438.12|447.01|436.61|448.55|438.15|446.75|436.35|366
1694090100000|2023-09-07 12:35:00|447.03|436.63|446.85|436.45|447.45|437.05|446.68|436.28|302
1694090400000|2023-09-07 12:40:00|446.81|436.41|447|436.6|447.23|436.83|446.65|436.25|255
1694090700000|2023-09-07 12:45:00|447.07|436.67|446.59|436.19|447.2|436.8|446.4|436|210
1694091000000|2023-09-07 12:50:00|446.58|436.18|446.84|436.44|447.07|436.67|446.4|436|186
1694091300000|2023-09-07 12:55:00|446.83|436.43|447.63|437.23|448.17|437.77|446.83|436.43|254
1694091600000|2023-09-07 13:00:00|447.62|437.22|447.85|437.45|447.95|437.55|446.94|436.54|195
1694091900000|2023-09-07 13:05:00|447.83|437.43|448.28|437.88|448.35|437.95|447.52|437.12|165
1694092200000|2023-09-07 13:10:00|448.29|437.89|447.96|437.56|448.7|438.3|447.87|437.47|144
1694092500000|2023-09-07 13:15:00|447.95|437.55|448.05|437.65|448.51|438.11|447.8|437.4|228
1694092800000|2023-09-07 13:20:00|448.25|437.85|448.09|437.69|448.25|437.85|447.67|437.27|191
1694093100000|2023-09-07 13:25:00|448.08|437.68|448.33|437.93|448.46|438.06|447.98|437.58|211
1694093400000|2023-09-07 13:30:00|448.34|437.94|447.87|437.47|448.34|437.94|447.45|437.05|285
1694093700000|2023-09-07 13:35:00|447.88|437.48|448.48|438.08|448.82|438.42|447.88|437.48|294
1694094000000|2023-09-07 13:40:00|448.49|438.09|449.21|438.81|450.28|439.88|448.19|437.79|613
1694094300000|2023-09-07 13:45:00|449.2|438.8|448.71|438.31|449.36|438.96|448.71|438.31|376
1694094600000|2023-09-07 13:50:00|448.69|438.29|448.05|437.65|448.78|438.38|447.96|437.56|329
1694094900000|2023-09-07 13:55:00|448.04|437.64|447.3|436.9|448.24|437.84|447.23|436.83|324
1694095200000|2023-09-07 14:00:00|447.29|436.89|447.18|436.78|447.74|437.34|446.39|435.99|534
1694095500000|2023-09-07 14:05:00|447.17|436.77|447.02|436.62|447.21|436.81|446.47|436.07|387
1694095800000|2023-09-07 14:10:00|447.05|436.65|447.17|436.77|447.76|437.36|446.89|436.49|445
1694096100000|2023-09-07 14:15:00|447.2|436.8|447.33|436.93|447.44|437.04|446.87|436.47|348
1694096400000|2023-09-07 14:20:00|447.32|436.92|447.32|436.92|447.84|437.44|447.24|436.84|238
1694096700000|2023-09-07 14:25:00|447.33|436.93|447.49|437.09|447.62|437.22|447.23|436.83|239
1694097000000|2023-09-07 14:30:00|447.48|437.08|446.34|435.94|447.49|437.09|446|435.6|288
1694097300000|2023-09-07 14:35:00|446.31|435.91|447.35|436.95|447.49|437.09|446.12|435.72|449
1694097600000|2023-09-07 14:40:00|447.38|436.98|448.64|438.24|448.74|438.34|447.29|436.89|362
1694097900000|2023-09-07 14:45:00|448.68|438.28|448.63|438.23|448.97|438.57|448.45|438.05|242
1694098200000|2023-09-07 14:50:00|448.65|438.25|449.06|438.66|449.33|438.93|448.51|438.11|315
1694098500000|2023-09-07 14:55:00|449.1|438.7|449.36|438.96|449.4|439|448.82|438.42|256
1694098800000|2023-09-07 15:00:00|449.45|439.05|449.32|438.92|449.83|439.43|448.97|438.57|358
1694099100000|2023-09-07 15:05:00|449.37|438.97|450|439.6|450.12|439.72|449|438.6|449
1694099400000|2023-09-07 15:10:00|450.02|439.62|449.93|439.53|450.22|439.82|449.54|439.14|378
1694099700000|2023-09-07 15:15:00|449.94|439.54|449.78|439.38|450.04|439.64|449.3|438.9|235
1694100000000|2023-09-07 15:20:00|449.83|439.43|450.49|440.09|450.64|440.24|449.79|439.39|264
1694100300000|2023-09-07 15:25:00|450.48|440.08|449.27|438.87|450.55|440.15|449.23|438.83|451
1694100600000|2023-09-07 15:30:00|449.28|438.88|450.24|439.84|450.25|439.85|448.98|438.58|392
1694100900000|2023-09-07 15:35:00|450.26|439.86|449.7|439.3|450.33|439.93|449.55|439.15|295
1694101200000|2023-09-07 15:40:00|449.68|439.28|449.74|439.34|449.81|439.41|449|438.6|301
1694101500000|2023-09-07 15:45:00|449.73|439.33|449.57|439.17|449.98|439.58|449.55|439.15|228
1694101800000|2023-09-07 15:50:00|449.58|439.18|449.59|439.19|449.67|439.27|449.18|438.78|206
1694102100000|2023-09-07 15:55:00|449.58|439.18|450.12|439.72|450.3|439.9|449.47|439.07|273
1694102400000|2023-09-07 16:00:00|450.14|439.74|450.23|439.83|450.45|440.05|449.61|439.21|379
1694102700000|2023-09-07 16:05:00|450.27|439.87|450.58|440.18|450.61|440.21|449.9|439.5|263
1694103000000|2023-09-07 16:10:00|450.57|440.17|450.94|440.54|451.08|440.68|450.42|440.02|287
1694103300000|2023-09-07 16:15:00|450.92|440.52|451.1|440.7|451.15|440.75|450.7|440.3|234
1694103600000|2023-09-07 16:20:00|451.11|440.71|451.41|441.01|451.51|441.11|450.9|440.5|220
1694103900000|2023-09-07 16:25:00|451.42|441.02|452.03|441.63|452.21|441.81|451.25|440.85|378
1694104200000|2023-09-07 16:30:00|452.05|441.65|451.98|441.58|452.39|441.99|451.84|441.44|296
1694104500000|2023-09-07 16:35:00|452|441.6|451.73|441.33|452.44|442.04|451.67|441.27|421
1694104800000|2023-09-07 16:40:00|451.74|441.34|452.52|442.12|452.55|442.15|451.7|441.3|279
1694105100000|2023-09-07 16:45:00|452.58|442.18|452.33|441.93|453.65|443.25|452.29|441.89|385
1694105400000|2023-09-07 16:50:00|452.34|441.94|451.39|440.99|452.39|441.99|450.99|440.59|302
1694105700000|2023-09-07 16:55:00|451.42|441.02|451.01|440.61|451.57|441.17|450.88|440.48|137
1694106000000|2023-09-07 17:00:00|450.99|440.59|449.8|439.4|451.05|440.65|449.71|439.31|235
1694106300000|2023-09-07 17:05:00|449.83|439.43|449.26|438.86|449.83|439.43|448.94|438.54|297
1694106600000|2023-09-07 17:10:00|449.25|438.85|449.11|438.71|449.4|439|448.79|438.39|248
1694106900000|2023-09-07 17:15:00|449.13|438.73|449.19|438.79|449.65|439.25|448.71|438.31|276
1694107200000|2023-09-07 17:20:00|449.22|438.82|450.04|439.64|450.04|439.64|448.93|438.53|283
1694107500000|2023-09-07 17:25:00|449.91|439.51|450.01|439.61|450.04|439.64|449.53|439.13|128
1694107800000|2023-09-07 17:30:00|449.92|439.52|449.4|439|450.08|439.68|449.36|438.96|211
1694108100000|2023-09-07 17:35:00|449.53|439.13|449.14|438.74|449.53|439.13|448.95|438.55|173
1694108400000|2023-09-07 17:40:00|449.1|438.7|450.1|439.7|450.4|440|449.1|438.7|248
1694108700000|2023-09-07 17:45:00|450.12|439.72|451.18|440.78|451.23|440.83|450.05|439.65|238
1694109000000|2023-09-07 17:50:00|451.2|440.8|451.27|440.87|451.7|441.3|450.88|440.48|339
1694109300000|2023-09-07 17:55:00|451.26|440.86|451.15|440.75|451.72|441.32|451.08|440.68|366
1694109600000|2023-09-07 18:00:00|451.18|440.78|451.59|441.19|451.99|441.59|451.15|440.75|338
1694109900000|2023-09-07 18:05:00|451.58|441.18|450.23|439.83|451.87|441.47|450.19|439.79|324
1694110200000|2023-09-07 18:10:00|450.1|439.7|450.4|440|450.65|440.25|450.1|439.7|284
1694110500000|2023-09-07 18:15:00|450.43|440.03|450.2|439.8|450.5|440.1|449.9|439.5|180
1694110800000|2023-09-07 18:20:00|450.18|439.78|450.05|439.65|450.54|440.14|449.98|439.58|221
1694111100000|2023-09-07 18:25:00|450.03|439.63|449.72|439.32|450.1|439.7|449.6|439.2|161
1694111400000|2023-09-07 18:30:00|449.76|439.36|449.22|438.82|449.91|439.51|448.65|438.25|264
1694111700000|2023-09-07 18:35:00|449.23|438.83|449.04|438.64|449.36|438.96|448.98|438.58|129
1694112000000|2023-09-07 18:40:00|449.05|438.65|449.46|439.06|449.61|439.21|448.86|438.46|231
1694112300000|2023-09-07 18:45:00|449.47|439.07|449.67|439.27|449.74|439.34|449.03|438.63|154
1694112600000|2023-09-07 18:50:00|449.64|439.24|450.2|439.8|450.22|439.82|449.36|438.96|252
1694112900000|2023-09-07 18:55:00|450.16|439.76|450.16|439.76|450.47|440.07|450.06|439.66|152
1694113200000|2023-09-07 19:00:00|450.19|439.79|449.29|438.89|450.4|440|449.09|438.69|198
1694113500000|2023-09-07 19:05:00|449.31|438.91|449|438.6|449.32|438.92|448.55|438.15|218
1694113800000|2023-09-07 19:10:00|448.98|438.58|448.95|438.55|449.16|438.76|448.67|438.27|184
1694114100000|2023-09-07 19:15:00|448.93|438.53|448.92|438.52|449.06|438.66|448.45|438.05|188
1694114400000|2023-09-07 19:20:00|448.9|438.5|449.21|438.81|449.24|438.84|448.9|438.5|98
1694114700000|2023-09-07 19:25:00|449.2|438.8|449.52|439.12|449.6|439.2|448.84|438.44|199
1694115000000|2023-09-07 19:30:00|449.62|439.22|449.27|438.87|449.68|439.28|449.26|438.86|123
1694115300000|2023-09-07 19:35:00|449.26|438.86|449.47|439.07|449.9|439.5|449.25|438.85|168
1694115600000|2023-09-07 19:40:00|449.44|439.04|449.95|439.55|450.11|439.71|449.4|439|141
1694115900000|2023-09-07 19:45:00|449.96|439.56|449.62|439.22|450.03|439.63|449.39|438.99|164
1694116200000|2023-09-07 19:50:00|449.63|439.23|449.87|439.47|449.91|439.51|449.25|438.85|244
1694116500000|2023-09-07 19:55:00|449.84|439.44|449.36|438.96|449.88|439.48|449.36|438.96|140
1694116800000|2023-09-07 20:00:00|449.35|438.95|449.54|439.14|449.72|439.32|449.1|438.7|363
1694117100000|2023-09-07 20:05:00|449.5|439.1|449.69|439.29|449.96|439.56|449.42|439.02|239
1694117400000|2023-09-07 20:10:00|449.68|439.28|449.82|439.42|450.17|439.77|449.63|439.23|133
1694117700000|2023-09-07 20:15:00|449.81|439.41|449.71|439.31|450.13|439.73|449.53|439.13|167
1694118000000|2023-09-07 20:20:00|449.72|439.32|450.05|439.65|450.11|439.71|449.71|439.31|121
1694118300000|2023-09-07 20:25:00|450.02|439.62|450.55|440.15|450.68|440.28|449.85|439.45|183
1694118600000|2023-09-07 20:30:00|450.57|440.17|450.45|440.05|450.73|440.33|450.22|439.82|107
1694118900000|2023-09-07 20:35:00|450.44|440.04|450.27|439.87|450.61|440.21|450.08|439.68|191
1694119200000|2023-09-07 20:40:00|450.28|439.88|450.39|439.99|450.57|440.17|450.27|439.87|144
1694119500000|2023-09-07 20:45:00|450.48|440.08|450.29|439.89|450.48|440.08|450.07|439.67|149
1694119800000|2023-09-07 20:50:00|450.25|439.85|451.08|440.68|451.23|440.83|450.01|439.61|230
1694120100000|2023-09-07 20:55:00|451.1|440.7|451.15|440.75|451.48|441.08|451|440.6|198
1694120400000|2023-09-07 21:00:00|451.16|440.76|451.67|441.27|456.61|446.21|451.11|440.71|451
1694120700000|2023-09-07 21:05:00|451.73|441.33|453.89|443.49|454.18|443.78|451.72|441.32|443
1694121000000|2023-09-07 21:10:00|453.91|443.51|453.63|443.23|454.39|443.99|453.02|442.62|499
1694121300000|2023-09-07 21:15:00|453.66|443.26|454.84|444.44|455.17|444.77|453.65|443.25|426
1694121600000|2023-09-07 21:20:00|454.88|444.48|455.95|445.55|456.57|446.17|454.88|444.48|495
1694121900000|2023-09-07 21:25:00|455.94|445.54|453.71|443.31|455.94|445.54|453.47|443.07|377
1694122200000|2023-09-07 21:30:00|453.69|443.29|453.79|443.39|454.32|443.92|452.65|442.25|386
1694122500000|2023-09-07 21:35:00|453.78|443.38|453.93|443.53|454.53|444.13|453.46|443.06|300
1694122800000|2023-09-07 21:40:00|453.94|443.54|453.98|443.58|454.06|443.66|453.72|443.32|237
1694123100000|2023-09-07 21:45:00|453.99|443.59|453.53|443.13|454|443.6|453.5|443.1|144
1694123400000|2023-09-07 21:50:00|453.52|443.12|452.48|442.08|453.52|443.12|452.26|441.86|107
1694123700000|2023-09-07 21:55:00|452.47|442.07|451.81|441.41|452.79|442.39|451.76|441.36|160
1694124000000|2023-09-07 22:00:00|451.91|441.51|453.15|442.75|453.24|442.84|451.78|441.38|392
1694124300000|2023-09-07 22:05:00|453.22|442.82|453.37|442.97|453.84|443.44|453.07|442.67|345
1694124600000|2023-09-07 22:10:00|453.48|443.08|452.25|441.85|453.57|443.17|452.14|441.74|337
1694124900000|2023-09-07 22:15:00|452.22|441.82|452.75|442.35|452.83|442.43|452.2|441.8|245
1694125200000|2023-09-07 22:20:00|452.77|442.37|452.15|441.75|453.05|442.65|452.08|441.68|218
1694125500000|2023-09-07 22:25:00|452.39|441.99|453.07|442.67|453.15|442.75|452.21|441.81|266
1694125800000|2023-09-07 22:30:00|453.06|442.66|454.88|444.48|455.43|445.03|452.96|442.56|497
1694126100000|2023-09-07 22:35:00|454.98|444.58|455.84|445.44|455.88|445.48|454.88|444.48|461
1694126400000|2023-09-07 22:40:00|455.82|445.42|454.95|444.55|456.13|445.73|454.9|444.5|377
1694126700000|2023-09-07 22:45:00|455.1|444.7|457.07|446.67|457.63|447.23|455|444.6|487
1694127000000|2023-09-07 22:50:00|457.08|446.68|457.43|447.03|457.61|447.21|457.06|446.66|295
1694127300000|2023-09-07 22:55:00|457.4|447|456.67|446.27|457.4|447|456.5|446.1|321
1694127600000|2023-09-07 23:00:00|456.68|446.28|456.22|445.82|457.28|446.88|456.04|445.64|253
1694127900000|2023-09-07 23:05:00|456.12|445.72|456.52|446.12|456.71|446.31|456.12|445.72|144
1694128200000|2023-09-07 23:10:00|456.53|446.13|454.72|444.32|456.53|446.13|454.72|444.32|433
1694128500000|2023-09-07 23:15:00|454.7|444.3|454.43|444.03|455.13|444.73|454.43|444.03|281
1694128800000|2023-09-07 23:20:00|454.44|444.04|453.75|443.35|454.55|444.15|453.67|443.27|319
1694129100000|2023-09-07 23:25:00|453.68|443.28|452.13|441.73|453.87|443.47|452.03|441.63|411
1694129400000|2023-09-07 23:30:00|452.12|441.72|451.28|440.88|452.3|441.9|451.1|440.7|305
1694129700000|2023-09-07 23:35:00|451.29|440.89|451.88|441.48|452.58|442.18|451.23|440.83|272
1694130000000|2023-09-07 23:40:00|451.9|441.5|451.79|441.39|452.23|441.83|451.56|441.16|230
1694130300000|2023-09-07 23:45:00|451.8|441.4|451.79|441.39|452|441.6|451.22|440.82|210
1694130600000|2023-09-07 23:50:00|451.77|441.37|452.29|441.89|452.54|442.14|451.45|441.05|250
1694130900000|2023-09-07 23:55:00|452.24|441.84|452.84|442.44|453.1|442.7|452.2|441.8|255
1694131200000|2023-09-08 00:00:00|452.82|442.42|451.94|441.54|453.8|443.4|451.85|441.45|475
1694131500000|2023-09-08 00:05:00|451.93|441.53|451.23|440.83|452.06|441.66|451.04|440.64|272
1694131800000|2023-09-08 00:10:00|451.21|440.81|451.7|441.3|451.7|441.3|451.05|440.65|339
1694132100000|2023-09-08 00:15:00|451.65|441.25|451.13|440.73|451.65|441.25|450.84|440.44|246
1694132400000|2023-09-08 00:20:00|451.18|440.78|451.18|440.78|451.69|441.29|451.05|440.65|317
1694132700000|2023-09-08 00:25:00|451.23|440.83|450.97|440.57|451.45|441.05|450.86|440.46|269
1694133000000|2023-09-08 00:30:00|450.96|440.56|451.54|441.14|451.6|441.2|450.78|440.38|235
1694133300000|2023-09-08 00:35:00|451.55|441.15|451.52|441.12|451.59|441.19|451.16|440.76|262
1694133600000|2023-09-08 00:40:00|451.5|441.1|452.78|442.38|453.68|443.28|451.5|441.1|470
1694133900000|2023-09-08 00:45:00|452.8|442.4|451.7|441.3|453.15|442.75|451.59|441.19|371
1694134200000|2023-09-08 00:50:00|451.68|441.28|452.98|442.58|453.09|442.69|451.45|441.05|471
1694134500000|2023-09-08 00:55:00|452.94|442.54|453.28|442.88|454.33|443.93|452.8|442.4|562
1694134800000|2023-09-08 01:00:00|453.18|442.78|453.23|442.83|453.85|443.45|452.54|442.14|563
1694135100000|2023-09-08 01:05:00|453.16|442.76|451.44|441.04|453.25|442.85|451.34|440.94|534
1694135400000|2023-09-08 01:10:00|451.5|441.1|451.79|441.39|452.18|441.78|451.33|440.93|370
1694135700000|2023-09-08 01:15:00|451.78|441.38|451.95|441.55|452.26|441.86|451.46|441.06|318
1694136000000|2023-09-08 01:20:00|451.9|441.5|451.88|441.48|452.08|441.68|451.48|441.08|293
1694136300000|2023-09-08 01:25:00|451.7|441.3|451.07|440.67|451.9|441.5|450.75|440.35|256
1694136600000|2023-09-08 01:30:00|451.06|440.66|451.9|441.5|451.93|441.53|451.03|440.63|273
1694136900000|2023-09-08 01:35:00|451.92|441.52|451.53|441.13|452.06|441.66|451.44|441.04|190
1694137200000|2023-09-08 01:40:00|451.52|441.12|451.16|440.76|451.56|441.16|450.95|440.55|215
1694137500000|2023-09-08 01:45:00|451.01|440.61|450.18|439.78|451.01|440.61|450.06|439.66|183
1694137800000|2023-09-08 01:50:00|450.16|439.76|449.71|439.31|450.26|439.86|449.57|439.17|208
1694138100000|2023-09-08 01:55:00|449.65|439.25|449.47|439.07|449.78|439.38|449.3|438.9|288
1694138400000|2023-09-08 02:00:00|449.48|439.08|449.55|439.15|449.83|439.43|449.15|438.75|352
1694138700000|2023-09-08 02:05:00|449.4|439|448.95|438.55|449.6|439.2|448.85|438.45|213
1694139000000|2023-09-08 02:10:00|448.93|438.53|448.62|438.22|449.05|438.65|448.57|438.17|178
1694139300000|2023-09-08 02:15:00|448.6|438.2|448.5|438.1|448.85|438.45|448.3|437.9|228
1694139600000|2023-09-08 02:20:00|448.51|438.11|448.77|438.37|448.89|438.49|447.83|437.43|260
1694139900000|2023-09-08 02:25:00|448.75|438.35|448.62|438.22|448.85|438.45|448.43|438.03|155
1694140200000|2023-09-08 02:30:00|448.63|438.23|447.89|437.49|448.63|438.23|447.81|437.41|188
1694140500000|2023-09-08 02:35:00|447.91|437.51|448.13|437.73|448.19|437.79|447.62|437.22|252
1694140800000|2023-09-08 02:40:00|448.14|437.74|447.43|437.03|448.19|437.79|447.14|436.74|204
1694141100000|2023-09-08 02:45:00|447.4|437|447.26|436.86|447.66|437.26|446.87|436.47|322
1694141400000|2023-09-08 02:50:00|447.24|436.84|447.38|436.98|447.5|437.1|447.03|436.63|188
1694141700000|2023-09-08 02:55:00|447.43|437.03|447.29|436.89|447.53|437.13|447.05|436.65|168
1694142000000|2023-09-08 03:00:00|447.32|436.92|447.7|437.3|447.86|437.46|447.15|436.75|212
1694142300000|2023-09-08 03:05:00|447.78|437.38|448.23|437.83|448.47|438.07|447.68|437.28|258
1694142600000|2023-09-08 03:10:00|448.22|437.82|448.29|437.89|448.69|438.29|448.17|437.77|139
1694142900000|2023-09-08 03:15:00|448.2|437.8|449.2|438.8|449.2|438.8|448.17|437.77|191
1694143200000|2023-09-08 03:20:00|449.15|438.75|448.95|438.55|449.2|438.8|448.85|438.45|133
1694143500000|2023-09-08 03:25:00|449|438.6|448.55|438.15|449.15|438.75|448.55|438.15|150
1694143800000|2023-09-08 03:30:00|448.65|438.25|449.27|438.87|449.32|438.92|448.55|438.15|134
1694144100000|2023-09-08 03:35:00|449.25|438.85|449.54|439.14|449.65|439.25|449.25|438.85|200
1694144400000|2023-09-08 03:40:00|449.55|439.15|449.85|439.45|449.9|439.5|449.5|439.1|116
1694144700000|2023-09-08 03:45:00|449.9|439.5|450.12|439.72|450.3|439.9|449.9|439.5|170
1694145000000|2023-09-08 03:50:00|450.08|439.68|450.45|440.05|450.5|440.1|450.07|439.67|217
1694145300000|2023-09-08 03:55:00|450.38|439.98|450.25|439.85|450.45|440.05|450.25|439.85|85
1694145600000|2023-09-08 04:00:00|450.3|439.9|450.82|440.42|450.82|440.42|450.25|439.85|243
1694145900000|2023-09-08 04:05:00|450.77|440.37|450.62|440.22|451.15|440.75|450.55|440.15|275
1694146200000|2023-09-08 04:10:00|450.64|440.24|450.8|440.4|450.95|440.55|450.5|440.1|170
1694146500000|2023-09-08 04:15:00|450.77|440.37|449.89|439.49|450.85|440.45|449.85|439.45|243
1694146800000|2023-09-08 04:20:00|449.92|439.52|450.01|439.61|450.05|439.65|449.8|439.4|143
1694147100000|2023-09-08 04:25:00|450.05|439.65|449.99|439.59|450.35|439.95|449.95|439.55|170
1694147400000|2023-09-08 04:30:00|449.95|439.55|449.67|439.27|450.05|439.65|449.67|439.27|119
1694147700000|2023-09-08 04:35:00|449.65|439.25|450.4|440|450.61|440.21|449.58|439.18|158
1694148000000|2023-09-08 04:40:00|450.45|440.05|450.84|440.44|450.95|440.55|450.39|439.99|235
1694148300000|2023-09-08 04:45:00|450.9|440.5|451.75|441.35|451.93|441.53|450.8|440.4|422
1694148600000|2023-09-08 04:50:00|451.7|441.3|450.69|440.29|451.88|441.48|450.69|440.29|431
1694148900000|2023-09-08 04:55:00|450.72|440.32|451.16|440.76|451.38|440.98|450.42|440.02|413
1694149200000|2023-09-08 05:00:00|451.13|440.73|450.75|440.35|451.94|441.54|450.75|440.35|421
1694149500000|2023-09-08 05:05:00|450.77|440.37|450.19|439.79|450.9|440.5|450.18|439.78|218
1694149800000|2023-09-08 05:10:00|450.2|439.8|450.9|440.5|450.9|440.5|450.05|439.65|262
1694150100000|2023-09-08 05:15:00|450.8|440.4|451.5|441.1|451.7|441.3|450.8|440.4|325
1694150400000|2023-09-08 05:20:00|451.55|441.15|450.46|440.06|451.55|441.15|450.2|439.8|352
1694150700000|2023-09-08 05:25:00|450.53|440.13|450.88|440.48|450.9|440.5|450.45|440.05|199
1694151000000|2023-09-08 05:30:00|450.83|440.43|450.36|439.96|450.96|440.56|450.32|439.92|155
1694151300000|2023-09-08 05:35:00|450.34|439.94|450.5|440.1|450.85|440.45|450.33|439.93|303
1694151600000|2023-09-08 05:40:00|450.58|440.18|450.58|440.18|450.65|440.25|450.16|439.76|276
1694151900000|2023-09-08 05:45:00|450.54|440.14|449.93|439.53|450.65|440.25|449.83|439.43|288
1694152200000|2023-09-08 05:50:00|449.95|439.55|449.48|439.08|450.25|439.85|449.41|439.01|313
1694152500000|2023-09-08 05:55:00|449.45|439.05|448.81|438.41|449.53|439.13|448.68|438.28|311
1694152800000|2023-09-08 06:00:00|448.76|438.36|449.38|438.98|449.38|438.98|448.51|438.11|425
1694153100000|2023-09-08 06:05:00|449.39|438.99|448.98|438.58|449.48|439.08|448.41|438.01|444
1694153400000|2023-09-08 06:10:00|449|438.6|448.87|438.47|449.43|439.03|448.65|438.25|375
1694153700000|2023-09-08 06:15:00|448.89|438.49|448.69|438.29|449.03|438.63|448.65|438.25|314
1694154000000|2023-09-08 06:20:00|448.71|438.31|448.65|438.25|449.1|438.7|448.6|438.2|176
1694154300000|2023-09-08 06:25:00|448.75|438.35|449.33|438.93|449.45|439.05|448.75|438.35|209
1694154600000|2023-09-08 06:30:00|449.41|439.01|448.72|438.32|449.63|439.23|448.72|438.32|310
1694154900000|2023-09-08 06:35:00|448.7|438.3|449.83|439.43|449.91|439.51|448.68|438.28|321
1694155200000|2023-09-08 06:40:00|449.8|439.4|449.45|439.05|449.97|439.57|449.37|438.97|287
1694155500000|2023-09-08 06:45:00|449.42|439.02|450.2|439.8|450.23|439.83|449.4|439|188
1694155800000|2023-09-08 06:50:00|450.14|439.74|450.16|439.76|450.54|440.14|449.98|439.58|276
1694156100000|2023-09-08 06:55:00|450.15|439.75|450.34|439.94|450.42|440.02|450.08|439.68|162
1694156400000|2023-09-08 07:00:00|450.33|439.93|450.15|439.75|450.8|440.4|449.92|439.52|324
1694156700000|2023-09-08 07:05:00|450.17|439.77|449.25|438.85|450.29|439.89|449.22|438.82|242
1694157000000|2023-09-08 07:10:00|449.28|438.88|449.36|438.96|449.4|439|448.92|438.52|125
1694157300000|2023-09-08 07:15:00|449.37|438.97|449.9|439.5|450.31|439.91|449.37|438.97|303
1694157600000|2023-09-08 07:20:00|450.06|439.66|450.37|439.97|450.52|440.12|449.84|439.44|275
1694157900000|2023-09-08 07:25:00|450.4|440|450.49|440.09|450.7|440.3|450.06|439.66|301
1694158200000|2023-09-08 07:30:00|450.48|440.08|450.19|439.79|450.68|440.28|450.17|439.77|262
1694158500000|2023-09-08 07:35:00|450.21|439.81|450.18|439.78|450.59|440.19|449.97|439.57|233
1694158800000|2023-09-08 07:40:00|450.16|439.76|449.76|439.36|450.24|439.84|449.72|439.32|180
1694159100000|2023-09-08 07:45:00|449.75|439.35|449.37|438.97|449.86|439.46|448.83|438.43|315
1694159400000|2023-09-08 07:50:00|449.48|439.08|449.65|439.25|449.88|439.48|449.26|438.86|265
1694159700000|2023-09-08 07:55:00|449.71|439.31|449.65|439.25|450.05|439.65|449.38|438.98|312
1694160000000|2023-09-08 08:00:00|449.58|439.18|449.4|439|449.71|439.31|449.13|438.73|319
1694160300000|2023-09-08 08:05:00|449.35|438.95|449.52|439.12|449.67|439.27|449.2|438.8|295
1694160600000|2023-09-08 08:10:00|449.51|439.11|448.85|438.45|449.51|439.11|448.76|438.36|412
1694160900000|2023-09-08 08:15:00|448.8|438.4|447.86|437.46|449.15|438.75|447.8|437.4|343
1694161200000|2023-09-08 08:20:00|447.9|437.5|448.06|437.66|448.21|437.81|447.78|437.38|317
1694161500000|2023-09-08 08:25:00|448.07|437.67|448.53|438.13|448.72|438.32|448.02|437.62|288
1694161800000|2023-09-08 08:30:00|448.48|438.08|448.85|438.45|449.15|438.75|448.3|437.9|318
1694162100000|2023-09-08 08:35:00|448.89|438.49|448.38|437.98|449.07|438.67|448.3|437.9|364
1694162400000|2023-09-08 08:40:00|448.42|438.02|448.35|437.95|448.65|438.25|448.05|437.65|251
1694162700000|2023-09-08 08:45:00|448.3|437.9|448.22|437.82|448.58|438.18|448.1|437.7|289
1694163000000|2023-09-08 08:50:00|448.23|437.83|448.48|438.08|448.7|438.3|448.23|437.83|242
1694163300000|2023-09-08 08:55:00|448.47|438.07|448.75|438.35|449.04|438.64|448.33|437.93|193
1694163600000|2023-09-08 09:00:00|448.78|438.38|448.71|438.31|449.25|438.85|448.6|438.2|265
1694163900000|2023-09-08 09:05:00|448.72|438.32|448.71|438.31|449|438.6|448.35|437.95|340
1694164200000|2023-09-08 09:10:00|448.7|438.3|449.24|438.84|449.33|438.93|448.7|438.3|150
1694164500000|2023-09-08 09:15:00|449.3|438.9|447.77|437.37|449.36|438.96|447.75|437.35|376
1694164800000|2023-09-08 09:20:00|447.75|437.35|447.69|437.29|448.09|437.69|447.62|437.22|276
1694165100000|2023-09-08 09:25:00|447.68|437.28|447.91|437.51|448.35|437.95|447.63|437.23|288
1694165400000|2023-09-08 09:30:00|447.87|437.47|447.78|437.38|447.99|437.59|447.34|436.94|445
1694165700000|2023-09-08 09:35:00|447.9|437.5|447.94|437.54|448.36|437.96|447.6|437.2|282
1694166000000|2023-09-08 09:40:00|447.97|437.57|447.51|437.11|448.07|437.67|447.36|436.96|239
1694166300000|2023-09-08 09:45:00|447.45|437.05|447.4|437|447.67|437.27|447.32|436.92|134
1694166600000|2023-09-08 09:50:00|447.47|437.07|447.15|436.75|447.55|437.15|447.1|436.7|215
1694166900000|2023-09-08 09:55:00|447.17|436.77|445.88|435.48|447.4|437|445.5|435.1|462
1694167200000|2023-09-08 10:00:00|445.81|435.41|442.84|432.44|445.81|435.41|442.84|432.44|938
1694167500000|2023-09-08 10:05:00|442.86|432.46|439.68|429.28|442.88|432.48|437.23|426.83|876
1694167800000|2023-09-08 10:10:00|439.73|429.33|440.08|429.68|440.58|430.18|439.14|428.74|669
1694168100000|2023-09-08 10:15:00|440.1|429.7|437.29|426.89|440.1|429.7|435.79|425.39|712
1694168400000|2023-09-08 10:20:00|437.28|426.88|438.69|428.29|439.23|428.83|437.21|426.81|530
1694168700000|2023-09-08 10:25:00|438.68|428.28|438.24|427.84|438.99|428.59|437.96|427.56|451
1694169000000|2023-09-08 10:30:00|438.25|427.85|439.47|429.07|440|429.6|437.9|427.5|484
1694169300000|2023-09-08 10:35:00|439.4|429|439.76|429.36|440.01|429.61|439.16|428.76|434
1694169600000|2023-09-08 10:40:00|439.82|429.42|440.05|429.65|440.3|429.9|439.54|429.14|329
1694169900000|2023-09-08 10:45:00|440.14|429.74|439.44|429.04|440.3|429.9|439.38|428.98|379
1694170200000|2023-09-08 10:50:00|439.45|429.05|439.91|429.51|440.31|429.91|439.44|429.04|299
1694170500000|2023-09-08 10:55:00|439.9|429.5|439.98|429.58|440.06|429.66|439.66|429.26|290
1694170800000|2023-09-08 11:00:00|439.96|429.56|441.23|430.83|441.37|430.97|439.3|428.9|401
1694171100000|2023-09-08 11:05:00|441.22|430.82|440.04|429.64|441.27|430.87|440.04|429.64|339
1694171400000|2023-09-08 11:10:00|440.05|429.65|440.86|430.46|441.01|430.61|439.96|429.56|157
1694171700000|2023-09-08 11:15:00|440.85|430.45|440.97|430.57|440.97|430.57|440.46|430.06|195
1694172000000|2023-09-08 11:20:00|440.94|430.54|441.47|431.07|441.65|431.25|440.92|430.52|210
1694172300000|2023-09-08 11:25:00|441.52|431.12|440.92|430.52|441.58|431.18|440.7|430.3|286
1694172600000|2023-09-08 11:30:00|440.99|430.59|441.21|430.81|441.37|430.97|440.7|430.3|234
1694172900000|2023-09-08 11:35:00|441.27|430.87|441.23|430.83|441.4|431|441.15|430.75|193
1694173200000|2023-09-08 11:40:00|441.2|430.8|440.48|430.08|441.36|430.96|440.27|429.87|321
1694173500000|2023-09-08 11:45:00|440.44|430.04|441.04|430.64|441.04|430.64|440.38|429.98|245
1694173800000|2023-09-08 11:50:00|441.03|430.63|440.91|430.51|441.3|430.9|440.85|430.45|293
1694174100000|2023-09-08 11:55:00|440.85|430.45|440.93|430.53|441.17|430.77|440.72|430.32|274
1694174400000|2023-09-08 12:00:00|440.96|430.56|440.5|430.1|440.96|430.56|440.27|429.87|425
1694174700000|2023-09-08 12:05:00|440.52|430.12|441.18|430.78|441.25|430.85|440.35|429.95|253
1694175000000|2023-09-08 12:10:00|441.14|430.74|441.48|431.08|441.53|431.13|441|430.6|156
1694175300000|2023-09-08 12:15:00|441.47|431.07|441.3|430.9|441.51|431.11|441.16|430.76|208
1694175600000|2023-09-08 12:20:00|441.31|430.91|442.22|431.82|442.32|431.92|441.25|430.85|240
1694175900000|2023-09-08 12:25:00|442.21|431.81|442.58|432.18|442.59|432.19|442.15|431.75|164
1694176200000|2023-09-08 12:30:00|442.55|432.15|442.91|432.51|442.99|432.59|442.45|432.05|333
1694176500000|2023-09-08 12:35:00|442.95|432.55|443.2|432.8|443.61|433.21|442.95|432.55|463
1694176800000|2023-09-08 12:40:00|443.37|432.97|443.49|433.09|444.01|433.61|443.13|432.73|304
1694177100000|2023-09-08 12:45:00|443.54|433.14|442.86|432.46|444.29|433.89|442.83|432.43|368
1694177400000|2023-09-08 12:50:00|442.93|432.53|442.98|432.58|443.4|433|442.77|432.37|302
1694177700000|2023-09-08 12:55:00|442.96|432.56|443.2|432.8|443.22|432.82|442.65|432.25|247
1694178000000|2023-09-08 13:00:00|443.17|432.77|443.15|432.75|443.32|432.92|442.95|432.55|209
1694178300000|2023-09-08 13:05:00|443.18|432.78|442.73|432.33|443.56|433.16|442.48|432.08|265
1694178600000|2023-09-08 13:10:00|442.75|432.35|442.83|432.43|442.87|432.47|442.42|432.02|194
1694178900000|2023-09-08 13:15:00|442.88|432.48|442.98|432.58|443.25|432.85|442.78|432.38|162
1694179200000|2023-09-08 13:20:00|443.03|432.63|442.84|432.44|443.14|432.74|442.69|432.29|176
1694179500000|2023-09-08 13:25:00|442.8|432.4|442.81|432.41|443.08|432.68|442.67|432.27|112
1694179800000|2023-09-08 13:30:00|442.77|432.37|444.23|433.83|444.25|433.85|442.77|432.37|208
1694180100000|2023-09-08 13:35:00|444.22|433.82|443.69|433.29|444.49|434.09|443.67|433.27|391
1694180400000|2023-09-08 13:40:00|443.68|433.28|443.17|432.77|443.68|433.28|442.95|432.55|236
1694180700000|2023-09-08 13:45:00|443.2|432.8|443.67|433.27|443.72|433.32|442.73|432.33|327
1694181000000|2023-09-08 13:50:00|443.64|433.24|443.43|433.03|443.77|433.37|443.1|432.7|280
1694181300000|2023-09-08 13:55:00|443.34|432.94|443.39|432.99|443.46|433.06|443.13|432.73|174
1694181600000|2023-09-08 14:00:00|443.41|433.01|444.23|433.83|444.28|433.88|443.17|432.77|285
1694181900000|2023-09-08 14:05:00|444.2|433.8|443.92|433.52|444.5|434.1|443.92|433.52|274
1694182200000|2023-09-08 14:10:00|443.93|433.53|443.98|433.58|444.21|433.81|443.7|433.3|224
1694182500000|2023-09-08 14:15:00|444.01|433.61|444.23|433.83|444.24|433.84|443.85|433.45|225
1694182800000|2023-09-08 14:20:00|444.21|433.81|443.83|433.43|444.23|433.83|443.62|433.22|207
1694183100000|2023-09-08 14:25:00|443.9|433.5|444.35|433.95|444.46|434.06|443.9|433.5|187
1694183400000|2023-09-08 14:30:00|444.32|433.92|443.76|433.36|444.36|433.96|443.76|433.36|183
1694183700000|2023-09-08 14:35:00|443.75|433.35|443.72|433.32|443.86|433.46|443.55|433.15|125
1694184000000|2023-09-08 14:40:00|443.74|433.34|443.33|432.93|443.77|433.37|443.24|432.84|136
1694184300000|2023-09-08 14:45:00|443.32|432.92|443.15|432.75|443.54|433.14|443|432.6|169
1694184600000|2023-09-08 14:50:00|443.16|432.76|443.01|432.61|443.77|433.37|442.48|432.08|260
1694184900000|2023-09-08 14:55:00|443|432.6|442.67|432.27|443.45|433.05|442.66|432.26|181
1694185200000|2023-09-08 15:00:00|442.66|432.26|441.93|431.53|442.98|432.58|441.93|431.53|316
1694185500000|2023-09-08 15:05:00|441.95|431.55|442.24|431.84|442.88|432.48|441.95|431.55|295
1694185800000|2023-09-08 15:10:00|442.22|431.82|442.46|432.06|442.8|432.4|441.95|431.55|316
1694186100000|2023-09-08 15:15:00|442.47|432.07|442.38|431.98|443.06|432.66|442.3|431.9|222
1694186400000|2023-09-08 15:20:00|442.36|431.96|442.05|431.65|442.54|432.14|441.97|431.57|264
1694186700000|2023-09-08 15:25:00|442.03|431.63|442.22|431.82|442.43|432.03|441.97|431.57|228
1694187000000|2023-09-08 15:30:00|442.24|431.84|442.46|432.06|442.68|432.28|442.06|431.66|264
1694187300000|2023-09-08 15:35:00|442.42|432.02|442.07|431.67|442.61|432.21|442.05|431.65|243
1694187600000|2023-09-08 15:40:00|442.06|431.66|442.39|431.99|442.45|432.05|441.98|431.58|200
1694187900000|2023-09-08 15:45:00|442.4|432|441.77|431.37|442.46|432.06|441.73|431.33|256
1694188200000|2023-09-08 15:50:00|441.75|431.35|441.72|431.32|441.88|431.48|441.56|431.16|242
1694188500000|2023-09-08 15:55:00|441.71|431.31|441.75|431.35|442.1|431.7|441.4|431|144
1694188800000|2023-09-08 16:00:00|441.73|431.33|442.03|431.63|442.31|431.91|441.5|431.1|227
1694189100000|2023-09-08 16:05:00|442.05|431.65|442.16|431.76|442.34|431.94|441.97|431.57|178
1694189400000|2023-09-08 16:10:00|442.14|431.74|442.18|431.78|442.24|431.84|441.85|431.45|84
1694189700000|2023-09-08 16:15:00|442.2|431.8|441.87|431.47|442.32|431.92|441.81|431.41|112
1694190000000|2023-09-08 16:20:00|441.88|431.48|442.28|431.88|442.46|432.06|441.87|431.47|165
1694190300000|2023-09-08 16:25:00|442.26|431.86|441.25|430.85|442.26|431.86|441.25|430.85|198
1694190600000|2023-09-08 16:30:00|441.26|430.86|442.33|431.93|442.49|432.09|441.18|430.78|243
1694190900000|2023-09-08 16:35:00|442.28|431.88|441.02|430.62|442.28|431.88|440.58|430.18|495
1694191200000|2023-09-08 16:40:00|441.03|430.63|441.55|431.15|441.74|431.34|440.68|430.28|417
1694191500000|2023-09-08 16:45:00|441.56|431.16|441.96|431.56|442.08|431.68|441.56|431.16|153
1694191800000|2023-09-08 16:50:00|442|431.6|441.78|431.38|442.05|431.65|441.34|430.94|256
1694192100000|2023-09-08 16:55:00|441.77|431.37|442.55|432.15|442.63|432.23|441.77|431.37|153
1694192400000|2023-09-08 17:00:00|442.53|432.13|442.49|432.09|442.53|432.13|442.2|431.8|120
1694192700000|2023-09-08 17:05:00|442.47|432.07|442.23|431.83|442.47|432.07|442|431.6|176
1694193000000|2023-09-08 17:10:00|442.21|431.81|442.38|431.98|442.44|432.04|441.93|431.53|82
1694193300000|2023-09-08 17:15:00|442.35|431.95|442.73|432.33|442.78|432.38|442.35|431.95|121
1694193600000|2023-09-08 17:20:00|442.74|432.34|442.3|431.9|442.83|432.43|442.18|431.78|137
1694193900000|2023-09-08 17:25:00|442.27|431.87|443.35|432.95|443.62|433.22|442|431.6|239
1694194200000|2023-09-08 17:30:00|443.45|433.05|442.78|432.38|443.5|433.1|442.75|432.35|245
1694194500000|2023-09-08 17:35:00|442.81|432.41|443.24|432.84|443.32|432.92|442.75|432.35|174
1694194800000|2023-09-08 17:40:00|443.26|432.86|442.95|432.55|443.61|433.21|442.95|432.55|214
1694195100000|2023-09-08 17:45:00|442.93|432.53|443.2|432.8|443.35|432.95|442.7|432.3|236
1694195400000|2023-09-08 17:50:00|443.26|432.86|443.41|433.01|443.62|433.22|443.15|432.75|149
1694195700000|2023-09-08 17:55:00|443.4|433|443.27|432.87|443.44|433.04|443.15|432.75|185
1694196000000|2023-09-08 18:00:00|443.32|432.92|443.58|433.18|443.73|433.33|443.05|432.65|203
1694196300000|2023-09-08 18:05:00|443.51|433.11|443.25|432.85|443.57|433.17|443.15|432.75|223
1694196600000|2023-09-08 18:10:00|443.22|432.82|442.77|432.37|443.27|432.87|442.41|432.01|214
1694196900000|2023-09-08 18:15:00|442.71|432.31|443.31|432.91|443.4|433|442.7|432.3|227
1694197200000|2023-09-08 18:20:00|443.33|432.93|443.41|433.01|443.41|433.01|443.1|432.7|172
1694197500000|2023-09-08 18:25:00|443.4|433|443.36|432.96|443.43|433.03|443.04|432.64|221
1694197800000|2023-09-08 18:30:00|443.35|432.95|442.6|432.2|443.35|432.95|442.51|432.11|147
1694198100000|2023-09-08 18:35:00|442.61|432.21|442.78|432.38|443.21|432.81|442.5|432.1|144
1694198400000|2023-09-08 18:40:00|442.76|432.36|443.05|432.65|443.17|432.77|442.64|432.24|96
1694198700000|2023-09-08 18:45:00|443.03|432.63|442.87|432.47|443.09|432.69|442.4|432|131
1694199000000|2023-09-08 18:50:00|442.88|432.48|443.3|432.9|443.42|433.02|442.87|432.47|209
1694199300000|2023-09-08 18:55:00|443.29|432.89|443.27|432.87|443.37|432.97|443.15|432.75|199
1694199600000|2023-09-08 19:00:00|443.22|432.82|442.97|432.57|443.28|432.88|442.85|432.45|130
1694199900000|2023-09-08 19:05:00|443.01|432.61|443.45|433.05|443.5|433.1|442.85|432.45|98
1694200200000|2023-09-08 19:10:00|443.46|433.06|443.5|433.1|443.65|433.25|443.2|432.8|161
1694200500000|2023-09-08 19:15:00|443.51|433.11|443.62|433.22|443.67|433.27|443.25|432.85|190
1694200800000|2023-09-08 19:20:00|443.58|433.18|444.35|433.95|444.35|433.95|443.47|433.07|375
1694201100000|2023-09-08 19:25:00|444.3|433.9|444.35|433.95|444.57|434.17|444.17|433.77|238
1694201400000|2023-09-08 19:30:00|444.36|433.96|444.68|434.28|445|434.6|444.35|433.95|314
1694201700000|2023-09-08 19:35:00|444.65|434.25|444.5|434.1|444.87|434.47|444.31|433.91|223
1694202000000|2023-09-08 19:40:00|444.49|434.09|444.86|434.46|444.93|434.53|444.41|434.01|136
1694202300000|2023-09-08 19:45:00|444.88|434.48|444.62|434.22|444.93|434.53|444.51|434.11|209
1694202600000|2023-09-08 19:50:00|444.65|434.25|444.59|434.19|444.85|434.45|444.49|434.09|239
1694202900000|2023-09-08 19:55:00|444.6|434.2|444.39|433.99|444.8|434.4|444.21|433.81|199
1694203200000|2023-09-08 20:00:00|444.38|433.98|444.2|433.8|444.44|434.04|443.91|433.51|220
1694203500000|2023-09-08 20:05:00|444.16|433.76|443.87|433.47|444.16|433.76|443.79|433.39|180
1694203800000|2023-09-08 20:10:00|443.84|433.44|443.99|433.59|444.08|433.68|443.75|433.35|140
1694204100000|2023-09-08 20:15:00|444.02|433.62|443.68|433.28|444.04|433.64|443.58|433.18|139
1694204400000|2023-09-08 20:20:00|443.7|433.3|443.79|433.39|444.2|433.8|443.65|433.25|137
1694204700000|2023-09-08 20:25:00|443.83|433.43|443.74|433.34|443.95|433.55|443.65|433.25|173
1694205000000|2023-09-08 20:30:00|443.77|433.37|443.87|433.47|443.95|433.55|443.74|433.34|95
1694205300000|2023-09-08 20:35:00|443.88|433.48|444.08|433.68|444.16|433.76|443.82|433.42|105
1694205600000|2023-09-08 20:40:00|444.09|433.69|443.67|433.27|444.09|433.69|443.62|433.22|124
1694205900000|2023-09-08 20:45:00|443.68|433.28|443.92|433.52|443.95|433.55|443.46|433.06|98
1694206200000|2023-09-08 20:50:00|443.91|433.51|443.91|433.51|443.93|433.53|443.49|433.09|159
1694206500000|2023-09-08 20:55:00|443.92|433.52|443.77|433.37|443.92|433.52|443.69|433.29|56
1694242500000|2023-09-09 06:55:00|438.92|428.52|439.58|429.18|439.58|429.18|438.92|428.52|84
1694242800000|2023-09-09 07:00:00|439.58|429.18|439.71|429.31|439.86|429.46|439.58|429.18|80
1694243100000|2023-09-09 07:05:00|439.72|429.32|439.52|429.12|439.72|429.32|439.44|429.04|119
1694243400000|2023-09-09 07:10:00|439.54|429.14|439.86|429.46|439.86|429.46|439.43|429.03|65
1694243700000|2023-09-09 07:15:00|439.85|429.45|439.92|429.52|439.96|429.56|439.54|429.14|91
1694244000000|2023-09-09 07:20:00|439.93|429.53|440.13|429.73|440.14|429.74|439.88|429.48|58
1694244300000|2023-09-09 07:25:00|440.15|429.75|440.28|429.88|440.37|429.97|440.15|429.75|52
1694244600000|2023-09-09 07:30:00|440.27|429.87|440.18|429.78|440.28|429.88|440.09|429.69|28
1694244900000|2023-09-09 07:35:00|440.2|429.8|440.22|429.82|440.31|429.91|440.16|429.76|51
1694245200000|2023-09-09 07:40:00|440.2|429.8|440.31|429.91|440.38|429.98|440.13|429.73|36
1694245500000|2023-09-09 07:45:00|440.36|429.96|440.17|429.77|440.38|429.98|439.99|429.59|73
1694245800000|2023-09-09 07:50:00|440.15|429.75|440.46|430.06|440.46|430.06|440.1|429.7|48
1694246100000|2023-09-09 07:55:00|440.45|430.05|440.37|429.97|440.46|430.06|440.12|429.72|83
1694246400000|2023-09-09 08:00:00|440.38|429.98|440.59|430.19|440.61|430.21|440.33|429.93|76
1694246700000|2023-09-09 08:05:00|440.56|430.16|439.88|429.48|440.56|430.16|439.88|429.48|89
1694247000000|2023-09-09 08:10:00|439.85|429.45|439.8|429.4|439.89|429.49|439.65|429.25|66
1694247300000|2023-09-09 08:15:00|439.86|429.46|440.06|429.66|440.06|429.66|439.74|429.34|57
1694247600000|2023-09-09 08:20:00|440.08|429.68|439.82|429.42|440.15|429.75|439.7|429.3|52
1694247900000|2023-09-09 08:25:00|439.81|429.41|439.73|429.33|439.82|429.42|439.71|429.31|33
1694248200000|2023-09-09 08:30:00|439.72|429.32|439.04|428.64|439.73|429.33|439.04|428.64|90
1694248500000|2023-09-09 08:35:00|439.02|428.62|438.87|428.47|439.02|428.62|438.81|428.41|64
1694248800000|2023-09-09 08:40:00|438.86|428.46|439.04|428.64|439.04|428.64|438.81|428.41|60
1694249100000|2023-09-09 08:45:00|439.06|428.66|439.29|428.89|439.31|428.91|439.06|428.66|55
1694249400000|2023-09-09 08:50:00|439.3|428.9|438.91|428.51|439.3|428.9|438.72|428.32|51
1694249700000|2023-09-09 08:55:00|438.92|428.52|439.14|428.74|439.15|428.75|438.9|428.5|35
1694250000000|2023-09-09 09:00:00|439.15|428.75|438.84|428.44|439.23|428.83|438.8|428.4|56
1694250300000|2023-09-09 09:05:00|438.85|428.45|438.93|428.53|438.93|428.53|438.83|428.43|53
1694250600000|2023-09-09 09:10:00|438.92|428.52|438.86|428.46|439.15|428.75|438.86|428.46|54
1694250900000|2023-09-09 09:15:00|438.87|428.47|438.75|428.35|439|428.6|438.52|428.12|114
1694251200000|2023-09-09 09:20:00|438.72|428.32|438.5|428.1|438.81|428.41|438.5|428.1|54
1694251500000|2023-09-09 09:25:00|438.51|428.11|438.79|428.39|439|428.6|438.49|428.09|58
1694251800000|2023-09-09 09:30:00|438.77|428.37|439.13|428.73|439.22|428.82|438.77|428.37|92
1694252100000|2023-09-09 09:35:00|439.12|428.72|439.43|429.03|439.66|429.26|439.12|428.72|96
1694252400000|2023-09-09 09:40:00|439.44|429.04|439.57|429.17|439.81|429.41|439.41|429.01|101
1694252700000|2023-09-09 09:45:00|439.58|429.18|439.25|428.85|439.67|429.27|439.17|428.77|105
1694253000000|2023-09-09 09:50:00|439.24|428.84|439.63|429.23|439.71|429.31|439.01|428.61|114
1694253300000|2023-09-09 09:55:00|439.64|429.24|439.29|428.89|439.64|429.24|439.2|428.8|127
1694253600000|2023-09-09 10:00:00|439.3|428.9|439.42|429.02|439.86|429.46|439.25|428.85|122
1694253900000|2023-09-09 10:05:00|439.41|429.01|439.52|429.12|439.67|429.27|439.12|428.72|79
1694254200000|2023-09-09 10:10:00|439.35|428.95|439.05|428.65|439.8|429.4|439.05|428.65|106
1694254500000|2023-09-09 10:15:00|439.07|428.67|439.04|428.64|439.17|428.77|438.67|428.27|113
1694254800000|2023-09-09 10:20:00|439.05|428.65|439.05|428.65|439.21|428.81|438.99|428.59|96
1694255100000|2023-09-09 10:25:00|439.12|428.72|439.25|428.85|439.29|428.89|439.06|428.66|47
1694255400000|2023-09-09 10:30:00|439.24|428.84|439.19|428.79|439.25|428.85|439.16|428.76|75
1694255700000|2023-09-09 10:35:00|439.17|428.77|439.05|428.65|439.17|428.77|438.98|428.58|41
1694256000000|2023-09-09 10:40:00|439.06|428.66|439.6|429.2|439.6|429.2|438.99|428.59|82
1694256300000|2023-09-09 10:45:00|439.25|428.85|439.8|429.4|439.81|429.41|439.24|428.84|70
1694256600000|2023-09-09 10:50:00|439.81|429.41|439.63|429.23|439.87|429.47|439.55|429.15|65
1694256900000|2023-09-09 10:55:00|439.62|429.22|439.69|429.29|439.69|429.29|439.54|429.14|70
1694257200000|2023-09-09 11:00:00|439.89|429.49|439.21|428.81|439.92|429.52|439.04|428.64|124
1694257500000|2023-09-09 11:05:00|439.23|428.83|439.32|428.92|439.44|429.04|438.98|428.58|88
1694257800000|2023-09-09 11:10:00|439.33|428.93|439.62|429.22|439.81|429.41|439.33|428.93|81
1694258100000|2023-09-09 11:15:00|439.6|429.2|439.13|428.73|439.62|429.22|439.12|428.72|81
1694258400000|2023-09-09 11:20:00|439.12|428.72|439.29|428.89|439.38|428.98|439.12|428.72|107
1694258700000|2023-09-09 11:25:00|439.28|428.88|439.27|428.87|439.42|429.02|438.98|428.58|122
1694259000000|2023-09-09 11:30:00|439.29|428.89|439.48|429.08|439.5|429.1|438.91|428.51|90
1694259300000|2023-09-09 11:35:00|439.47|429.07|439.16|428.76|439.48|429.08|438.95|428.55|68
1694259600000|2023-09-09 11:40:00|439.15|428.75|438.78|428.38|439.16|428.76|438.62|428.22|68
1694259900000|2023-09-09 11:45:00|438.76|428.36|439.21|428.81|439.22|428.82|438.68|428.28|82
1694260200000|2023-09-09 11:50:00|439.22|428.82|439.09|428.69|439.23|428.83|438.73|428.33|110
1694260500000|2023-09-09 11:55:00|439.08|428.68|439.18|428.78|439.2|428.8|438.83|428.43|128
1694260800000|2023-09-09 12:00:00|439.19|428.79|438.34|427.94|439.37|428.97|438.34|427.94|100
1694261100000|2023-09-09 12:05:00|438.35|427.95|439.21|428.81|439.22|428.82|438.24|427.84|89
1694261400000|2023-09-09 12:10:00|439.23|428.83|438.79|428.39|439.23|428.83|438.78|428.38|57
1694261700000|2023-09-09 12:15:00|438.81|428.41|438.67|428.27|438.81|428.41|438.43|428.03|27
1694262000000|2023-09-09 12:20:00|438.69|428.29|439.15|428.75|439.15|428.75|438.67|428.27|24
1694262300000|2023-09-09 12:25:00|439.08|428.68|438.49|428.09|439.08|428.68|438.41|428.01|46
1694262600000|2023-09-09 12:30:00|438.47|428.07|438.17|427.77|438.48|428.08|437.19|426.79|57
1694262900000|2023-09-09 12:35:00|438.16|427.76|437.99|427.59|438.19|427.79|437.72|427.32|116
1694263200000|2023-09-09 12:40:00|437.98|427.58|437.68|427.28|437.99|427.59|436.28|425.88|128
1694263500000|2023-09-09 12:45:00|437.65|427.25|437.31|426.91|437.65|427.25|437.29|426.89|81
1694263800000|2023-09-09 12:50:00|437.3|426.9|437.56|427.16|437.84|427.44|437.27|426.87|103
1694264100000|2023-09-09 12:55:00|437.57|427.17|437.58|427.18|437.62|427.22|437.48|427.08|52
1694264400000|2023-09-09 13:00:00|437.54|427.14|436.87|426.47|437.56|427.16|435.75|425.35|96
1694264700000|2023-09-09 13:05:00|436.84|426.44|437.15|426.75|437.3|426.9|436.61|426.21|150
1694265000000|2023-09-09 13:10:00|437.19|426.79|437.37|426.97|437.58|427.18|437.09|426.69|105
1694265300000|2023-09-09 13:15:00|437.36|426.96|437.12|426.72|437.37|426.97|437.12|426.72|125
1694265600000|2023-09-09 13:20:00|437.13|426.73|437.29|426.89|437.55|427.15|436.95|426.55|153
1694265900000|2023-09-09 13:25:00|437.28|426.88|437.44|427.04|437.57|427.17|436.88|426.48|92
1694266200000|2023-09-09 13:30:00|437.45|427.05|436.79|426.39|437.48|427.08|436.51|426.11|85
1694266500000|2023-09-09 13:35:00|436.82|426.42|437.34|426.94|437.36|426.96|436.82|426.42|86
1694266800000|2023-09-09 13:40:00|437.33|426.93|436.9|426.5|437.46|427.06|436.74|426.34|139
1694267100000|2023-09-09 13:45:00|436.91|426.51|436.77|426.37|437.09|426.69|436.74|426.34|78
1694267400000|2023-09-09 13:50:00|436.82|426.42|437.36|426.96|437.45|427.05|436.74|426.34|87
1694267700000|2023-09-09 13:55:00|437.4|427|436.98|426.58|437.41|427.01|436.84|426.44|52
1694268000000|2023-09-09 14:00:00|436.99|426.59|436.64|426.24|437.24|426.84|436.33|425.93|112
1694268300000|2023-09-09 14:05:00|436.62|426.22|435.72|425.32|436.62|426.22|435.67|425.27|124
1694268600000|2023-09-09 14:10:00|435.73|425.33|436.25|425.85|436.25|425.85|435.69|425.29|123
1694268900000|2023-09-09 14:15:00|436.2|425.8|435.98|425.58|437.18|426.78|435.98|425.58|119
1694269200000|2023-09-09 14:20:00|435.97|425.57|436.37|425.97|436.38|425.98|435.88|425.48|116
1694269500000|2023-09-09 14:25:00|436.38|425.98|436.5|426.1|436.78|426.38|436.29|425.89|90
1694269800000|2023-09-09 14:30:00|436.52|426.12|436.91|426.51|437.09|426.69|436.52|426.12|129
1694270100000|2023-09-09 14:35:00|436.86|426.46|436.75|426.35|436.86|426.46|436.65|426.25|40
1694270400000|2023-09-09 14:40:00|436.76|426.36|436.87|426.47|436.87|426.47|436.28|425.88|53
1694270700000|2023-09-09 14:45:00|436.88|426.48|437.08|426.68|437.13|426.73|436.86|426.46|44
1694271000000|2023-09-09 14:50:00|437.12|426.72|437.65|427.25|437.67|427.27|437.09|426.69|88
1694271300000|2023-09-09 14:55:00|437.66|427.26|436.97|426.57|437.7|427.3|436.95|426.55|97
1694271600000|2023-09-09 15:00:00|436.91|426.51|438.84|428.44|439.18|428.78|436.91|426.51|216
1694271900000|2023-09-09 15:05:00|438.83|428.43|438.18|427.78|439.01|428.61|438.09|427.69|283
1694272200000|2023-09-09 15:10:00|438.17|427.77|438.29|427.89|438.3|427.9|438.04|427.64|98
1694272500000|2023-09-09 15:15:00|438.27|427.87|438.55|428.15|438.6|428.2|438.16|427.76|110
1694272800000|2023-09-09 15:20:00|438.54|428.14|438.28|427.88|438.55|428.15|437.86|427.46|134
1694273100000|2023-09-09 15:25:00|438.33|427.93|437.86|427.46|438.4|428|437.86|427.46|64
1694273400000|2023-09-09 15:30:00|437.85|427.45|437.9|427.5|437.97|427.57|437.83|427.43|59
1694273700000|2023-09-09 15:35:00|437.91|427.51|438.19|427.79|438.29|427.89|437.61|427.21|110
1694274000000|2023-09-09 15:40:00|438.17|427.77|437.7|427.3|438.31|427.91|437.7|427.3|91
1694274300000|2023-09-09 15:45:00|437.71|427.31|437.91|427.51|437.95|427.55|437.71|427.31|68
1694274600000|2023-09-09 15:50:00|437.92|427.52|437.92|427.52|438.13|427.73|437.62|427.22|95
1694274900000|2023-09-09 15:55:00|437.93|427.53|438.43|428.03|438.45|428.05|437.92|427.52|62
1694275200000|2023-09-09 16:00:00|438.44|428.04|438.18|427.78|438.79|428.39|438.18|427.78|140
1694275500000|2023-09-09 16:05:00|438.21|427.81|438.36|427.96|438.48|428.08|438.13|427.73|75
1694275800000|2023-09-09 16:10:00|438.37|427.97|438.8|428.4|438.95|428.55|438.37|427.97|112
1694276100000|2023-09-09 16:15:00|438.81|428.41|438.49|428.09|438.83|428.43|438.48|428.08|36
1694276400000|2023-09-09 16:20:00|438.52|428.12|438.48|428.08|438.65|428.25|437.74|427.34|77
1694276700000|2023-09-09 16:25:00|438.51|428.11|439.13|428.73|439.17|428.77|438.4|428|76
1694277000000|2023-09-09 16:30:00|439.12|428.72|439.63|429.23|440.05|429.65|439.12|428.72|180
1694277300000|2023-09-09 16:35:00|439.66|429.26|439.35|428.95|439.69|429.29|439.35|428.95|115
1694277600000|2023-09-09 16:40:00|439.36|428.96|439.5|429.1|439.51|429.11|439.25|428.85|95
1694277900000|2023-09-09 16:45:00|439.49|429.09|439.21|428.81|439.63|429.23|439.08|428.68|110
1694278200000|2023-09-09 16:50:00|439.22|428.82|439.6|429.2|439.67|429.27|439.21|428.81|76
1694278500000|2023-09-09 16:55:00|439.58|429.18|439.35|428.95|439.68|429.28|439.33|428.93|64
1694278800000|2023-09-09 17:00:00|439.34|428.94|439.92|429.52|439.95|429.55|439.04|428.64|133
1694279100000|2023-09-09 17:05:00|439.91|429.51|439.88|429.48|440.12|429.72|439.86|429.46|58
1694279400000|2023-09-09 17:10:00|439.9|429.5|439.32|428.92|440.08|429.68|439.31|428.91|60
1694279700000|2023-09-09 17:15:00|439.3|428.9|438.7|428.3|439.34|428.94|438.7|428.3|80
1694280000000|2023-09-09 17:20:00|438.72|428.32|438.51|428.11|438.72|428.32|438.29|427.89|50
1694280300000|2023-09-09 17:25:00|438.49|428.09|438.26|427.86|438.49|428.09|438.09|427.69|48
1694280600000|2023-09-09 17:30:00|438.23|427.83|437.94|427.54|438.23|427.83|437.84|427.44|73
1694280900000|2023-09-09 17:35:00|437.93|427.53|438.4|428|438.46|428.06|437.91|427.51|133
1694281200000|2023-09-09 17:40:00|438.41|428.01|439|428.6|439|428.6|438.38|427.98|92
1694281500000|2023-09-09 17:45:00|438.99|428.59|438.8|428.4|439.04|428.64|438.77|428.37|88
1694281800000|2023-09-09 17:50:00|438.81|428.41|438.3|427.9|438.81|428.41|438.3|427.9|77
1694282100000|2023-09-09 17:55:00|438.31|427.91|438.67|428.27|438.67|428.27|438.24|427.84|51
1694282400000|2023-09-09 18:00:00|438.68|428.28|438.32|427.92|438.83|428.43|438.23|427.83|76
1694282700000|2023-09-09 18:05:00|438.35|427.95|438.86|428.46|438.96|428.56|438.35|427.95|80
1694283000000|2023-09-09 18:10:00|438.87|428.47|438.95|428.55|438.96|428.56|438.81|428.41|55
1694283300000|2023-09-09 18:15:00|438.93|428.53|438.95|428.55|438.97|428.57|438.83|428.43|44
1694283600000|2023-09-09 18:20:00|438.91|428.51|438.94|428.54|439.03|428.63|438.83|428.43|69
1694283900000|2023-09-09 18:25:00|438.88|428.48|438.96|428.56|438.96|428.56|438.84|428.44|24
1694284200000|2023-09-09 18:30:00|438.94|428.54|438.89|428.49|438.94|428.54|438.81|428.41|72
1694284500000|2023-09-09 18:35:00|438.9|428.5|438.92|428.52|438.99|428.59|438.81|428.41|73
1694284800000|2023-09-09 18:40:00|438.9|428.5|438.91|428.51|438.92|428.52|438.84|428.44|17
1694285100000|2023-09-09 18:45:00|438.88|428.48|438.8|428.4|438.91|428.51|438.5|428.1|98
1694285400000|2023-09-09 18:50:00|438.82|428.42|438.88|428.48|438.98|428.58|438.77|428.37|35
1694285700000|2023-09-09 18:55:00|438.87|428.47|438.82|428.42|438.97|428.57|438.81|428.41|19
1694286000000|2023-09-09 19:00:00|438.8|428.4|439.35|428.95|439.35|428.95|438.73|428.33|71
1694286300000|2023-09-09 19:05:00|439.33|428.93|439.37|428.97|439.43|429.03|439.32|428.92|47
1694286600000|2023-09-09 19:10:00|439.35|428.95|439.59|429.19|439.59|429.19|439.21|428.81|67
1694286900000|2023-09-09 19:15:00|439.56|429.16|439.54|429.14|439.64|429.24|439.38|428.98|79
1694287200000|2023-09-09 19:20:00|439.55|429.15|439.33|428.93|439.55|429.15|439.33|428.93|84
1694287500000|2023-09-09 19:25:00|439.35|428.95|439.51|429.11|439.53|429.13|439.24|428.84|48
1694287800000|2023-09-09 19:30:00|439.52|429.12|439.69|429.29|439.73|429.33|439.43|429.03|35
1694288100000|2023-09-09 19:35:00|439.66|429.26|439.64|429.24|439.66|429.26|439.5|429.1|37
1694288400000|2023-09-09 19:40:00|439.66|429.26|439.48|429.08|439.67|429.27|439.45|429.05|24
1694288700000|2023-09-09 19:45:00|439.49|429.09|439.51|429.11|439.56|429.16|439.26|428.86|35
1694289000000|2023-09-09 19:50:00|439.53|429.13|439.73|429.33|439.74|429.34|439.47|429.07|113
1694289300000|2023-09-09 19:55:00|439.68|429.28|439.93|429.53|439.95|429.55|439.68|429.28|94
1694289600000|2023-09-09 20:00:00|439.92|429.52|439.84|429.44|440.18|429.78|439.83|429.43|99
1694289900000|2023-09-09 20:05:00|439.83|429.43|439.04|428.64|439.88|429.48|439.04|428.64|71
1694290200000|2023-09-09 20:10:00|438.99|428.59|439.05|428.65|439.05|428.65|438.81|428.41|31
1694290500000|2023-09-09 20:15:00|439.03|428.63|438.82|428.42|439.03|428.63|438.68|428.28|41
1694290800000|2023-09-09 20:20:00|438.81|428.41|439.13|428.73|439.33|428.93|438.71|428.31|103
1694291100000|2023-09-09 20:25:00|439.12|428.72|439.02|428.62|439.13|428.73|438.91|428.51|79
1694291400000|2023-09-09 20:30:00|439.01|428.61|438.83|428.43|439.02|428.62|438.78|428.38|70
1694291700000|2023-09-09 20:35:00|438.82|428.42|438.89|428.49|439.17|428.77|438.79|428.39|46
1694292000000|2023-09-09 20:40:00|438.91|428.51|438.7|428.3|438.91|428.51|438.64|428.24|93
1694292300000|2023-09-09 20:45:00|438.71|428.31|438.75|428.35|438.78|428.38|438.67|428.27|74
1694292600000|2023-09-09 20:50:00|438.74|428.34|438.78|428.38|438.8|428.4|438.69|428.29|49
1694292900000|2023-09-09 20:55:00|438.79|428.39|438.4|428|438.79|428.39|438.4|428|50
1694293200000|2023-09-09 21:00:00|438.35|427.95|438.51|428.11|438.7|428.3|438.35|427.95|36
1694293500000|2023-09-09 21:05:00|438.5|428.1|438.55|428.15|438.56|428.16|438.42|428.02|26
1694293800000|2023-09-09 21:10:00|438.56|428.16|439.28|428.88|439.28|428.88|438.51|428.11|56
1694294100000|2023-09-09 21:15:00|439.24|428.84|439.27|428.87|439.29|428.89|439.06|428.66|41
1694294400000|2023-09-09 21:20:00|439.29|428.89|439.26|428.86|439.29|428.89|439.26|428.86|15
1694294700000|2023-09-09 21:25:00|439.25|428.85|438.72|428.32|439.26|428.86|438.66|428.26|92
1694295000000|2023-09-09 21:30:00|438.71|428.31|438.74|428.34|438.75|428.35|438.54|428.14|18
1694295300000|2023-09-09 21:35:00|438.73|428.33|438.63|428.23|438.73|428.33|438.63|428.23|20
1694295600000|2023-09-09 21:40:00|438.66|428.26|439.08|428.68|439.13|428.73|438.63|428.23|78
1694295900000|2023-09-09 21:45:00|439.07|428.67|439.11|428.71|439.11|428.71|438.88|428.48|19
1694296200000|2023-09-09 21:50:00|439.1|428.7|438.79|428.39|439.1|428.7|438.79|428.39|45
1694296500000|2023-09-09 21:55:00|438.82|428.42|439.16|428.76|439.37|428.97|438.82|428.42|75
1694296800000|2023-09-09 22:00:00|439.15|428.75|438.99|428.59|439.26|428.86|438.99|428.59|220
1694297100000|2023-09-09 22:05:00|438.98|428.58|438.77|428.37|439.16|428.76|438.77|428.37|82
1694297400000|2023-09-09 22:10:00|438.76|428.36|439.71|429.31|439.77|429.37|438.76|428.36|149
1694297700000|2023-09-09 22:15:00|439.69|429.29|439.05|428.65|439.71|429.31|439.05|428.65|122
1694298000000|2023-09-09 22:20:00|439.06|428.66|439.21|428.81|439.47|429.07|439.03|428.63|79
1694298300000|2023-09-09 22:25:00|439.19|428.79|439.48|429.08|439.48|429.08|439.18|428.78|72
1694298600000|2023-09-09 22:30:00|439.49|429.09|439.82|429.42|439.83|429.43|439.37|428.97|88
1694298900000|2023-09-09 22:35:00|439.83|429.43|439.51|429.11|439.88|429.48|439.5|429.1|75
1694299200000|2023-09-09 22:40:00|439.39|428.99|439.19|428.79|439.39|428.99|439.09|428.69|55
1694299500000|2023-09-09 22:45:00|439.22|428.82|439.24|428.84|439.42|429.02|439.15|428.75|68
1694299800000|2023-09-09 22:50:00|439.25|428.85|439.26|428.86|439.35|428.95|439.01|428.61|56
1694300100000|2023-09-09 22:55:00|439.25|428.85|439.22|428.82|439.48|429.08|439.03|428.63|61
1694300400000|2023-09-09 23:00:00|439.19|428.79|438.48|428.08|439.19|428.79|438.45|428.05|197
1694300700000|2023-09-09 23:05:00|438.5|428.1|438.62|428.22|438.7|428.3|438.42|428.02|211
1694301000000|2023-09-09 23:10:00|438.61|428.21|438.35|427.95|438.64|428.24|438.35|427.95|103
1694301300000|2023-09-09 23:15:00|438.38|427.98|437.88|427.48|438.38|427.98|437.88|427.48|221
1694301600000|2023-09-09 23:20:00|437.89|427.49|437.7|427.3|437.89|427.49|437.65|427.25|100
1694301900000|2023-09-09 23:25:00|437.68|427.28|437.71|427.31|437.9|427.5|437.58|427.18|108
1694302200000|2023-09-09 23:30:00|437.69|427.29|437.72|427.32|437.74|427.34|437.58|427.18|123
1694302500000|2023-09-09 23:35:00|437.74|427.34|437.62|427.22|437.77|427.37|437.62|427.22|289
1694302800000|2023-09-09 23:40:00|437.67|427.27|437.74|427.34|437.79|427.39|437.56|427.16|193
1694303100000|2023-09-09 23:45:00|437.76|427.36|437.61|427.21|437.91|427.51|437.58|427.18|367
1694303400000|2023-09-09 23:50:00|437.58|427.18|437.48|427.08|437.69|427.29|437.48|427.08|89
1694303700000|2023-09-09 23:55:00|437.5|427.1|437.32|426.92|437.63|427.23|437.29|426.89|147
1694304000000|2023-09-10 00:00:00|437.3|426.9|436.7|426.3|437.39|426.99|436.62|426.22|128
1694304300000|2023-09-10 00:05:00|436.68|426.28|436.29|425.89|436.68|426.28|436.08|425.68|152
1694304600000|2023-09-10 00:10:00|436.27|425.87|436.58|426.18|436.6|426.2|436.25|425.85|87
1694304900000|2023-09-10 00:15:00|436.6|426.2|433.71|423.31|436.72|426.32|433.71|423.31|240
1694305200000|2023-09-10 00:20:00|433.68|423.28|433.73|423.33|434.53|424.13|431.98|421.58|661
1694305500000|2023-09-10 00:25:00|433.6|423.2|434.53|424.13|434.59|424.19|433.57|423.17|201
1694305800000|2023-09-10 00:30:00|434.54|424.14|434.45|424.05|435.04|424.64|434.23|423.83|250
1694306100000|2023-09-10 00:35:00|434.49|424.09|434.62|424.22|434.91|424.51|434.44|424.04|110
1694306400000|2023-09-10 00:40:00|434.61|424.21|433.62|423.22|434.61|424.21|433.52|423.12|165
1694306700000|2023-09-10 00:45:00|433.6|423.2|433.69|423.29|434.44|424.04|433.6|423.2|142
1694307000000|2023-09-10 00:50:00|433.65|423.25|434.5|424.1|434.68|424.28|433.55|423.15|76
1694307300000|2023-09-10 00:55:00|434.49|424.09|434.69|424.29|434.72|424.32|434.22|423.82|125
1694307600000|2023-09-10 01:00:00|434.63|424.23|434.18|423.78|434.69|424.29|434.15|423.75|117
1694307900000|2023-09-10 01:05:00|434.2|423.8|432.81|422.41|434.2|423.8|431.8|421.4|263
1694308200000|2023-09-10 01:10:00|432.82|422.42|433.1|422.7|433.23|422.83|432.71|422.31|127
1694308500000|2023-09-10 01:15:00|432.99|422.59|433.25|422.85|433.52|423.12|432.85|422.45|90
1694308800000|2023-09-10 01:20:00|433.26|422.86|432.96|422.56|441.12|426.3|432.93|422.53|74
1694309100000|2023-09-10 01:25:00|432.99|422.59|432.79|422.39|433.16|422.76|432.02|421.62|246
1694309400000|2023-09-10 01:30:00|432.8|422.4|432.42|422.02|432.8|422.4|431.69|421.29|217
1694309700000|2023-09-10 01:35:00|432.41|422.01|432.81|422.41|432.89|422.49|432.3|421.9|131
1694310000000|2023-09-10 01:40:00|432.8|422.4|432.81|422.41|432.98|422.58|432.66|422.26|106
1694310300000|2023-09-10 01:45:00|432.77|422.37|432.9|422.5|432.98|422.58|432.59|422.19|99
1694310600000|2023-09-10 01:50:00|432.89|422.49|433|422.6|433.1|422.7|432.68|422.28|74
1694310900000|2023-09-10 01:55:00|433.01|422.61|433.26|422.86|433.28|422.88|432.95|422.55|72
1694311200000|2023-09-10 02:00:00|433.25|422.85|435.45|425.05|456.93|433.93|433.22|422.82|196
1694311500000|2023-09-10 02:05:00|435.44|425.04|435.03|424.63|435.47|425.07|434.86|424.46|119
1694311800000|2023-09-10 02:10:00|435.01|424.61|435.26|424.86|435.3|424.9|434.94|424.54|99
1694312100000|2023-09-10 02:15:00|435.25|424.85|434.66|424.26|435.26|424.86|434.38|423.98|193
1694312400000|2023-09-10 02:20:00|434.64|424.24|435|424.6|435.05|424.65|434.62|424.22|108
1694312700000|2023-09-10 02:25:00|434.99|424.59|434.06|423.66|435.05|424.65|434.01|423.61|219
1694313000000|2023-09-10 02:30:00|434.04|423.64|434.1|423.7|434.17|423.77|433.58|423.18|184
1694313300000|2023-09-10 02:35:00|434.12|423.72|434.07|423.67|434.18|423.78|433.99|423.59|99
1694313600000|2023-09-10 02:40:00|434.06|423.66|434.45|424.05|434.55|424.15|433.66|423.26|118
1694313900000|2023-09-10 02:45:00|434.44|424.04|434.31|423.91|434.52|424.12|434.21|423.81|64
1694314200000|2023-09-10 02:50:00|434.3|423.9|434.25|423.85|434.36|423.96|434.12|423.72|220
1694314500000|2023-09-10 02:55:00|434.27|423.87|434.24|423.84|434.32|423.92|434.15|423.75|140
1694314800000|2023-09-10 03:00:00|434.23|423.83|434.44|424.04|434.5|424.1|434.16|423.76|91
1694315100000|2023-09-10 03:05:00|434.43|424.03|435.48|425.08|435.63|425.23|434.43|424.03|110
1694315400000|2023-09-10 03:10:00|435.39|424.99|435.6|425.2|435.62|425.22|435.39|424.99|32
1694315700000|2023-09-10 03:15:00|435.58|425.18|434.56|424.16|435.6|425.2|434.5|424.1|145
1694316000000|2023-09-10 03:20:00|434.54|424.14|434.14|423.74|434.54|424.14|433.87|423.47|89
1694316300000|2023-09-10 03:25:00|434.06|423.66|434.05|423.65|434.1|423.7|433.52|423.12|114
1694316600000|2023-09-10 03:30:00|434.04|423.64|434.28|423.88|434.52|424.12|433.87|423.47|142
1694316900000|2023-09-10 03:35:00|434.29|423.89|433.74|423.34|434.29|423.89|433.7|423.3|104
1694317200000|2023-09-10 03:40:00|433.73|423.33|434.24|423.84|434.31|423.91|433.67|423.27|142
1694317500000|2023-09-10 03:45:00|434.23|423.83|433.59|423.19|434.25|423.85|433.47|423.07|76
1694317800000|2023-09-10 03:50:00|433.6|423.2|433.46|423.06|438.61|426.58|433.1|422.7|97
1694318100000|2023-09-10 03:55:00|433.47|423.07|433.59|423.19|433.9|423.5|433.46|423.06|106
1694318400000|2023-09-10 04:00:00|433.57|423.17|432.96|422.56|433.57|423.17|432.87|422.47|160
1694318700000|2023-09-10 04:05:00|432.97|422.57|432.4|422|432.99|422.59|431.79|421.39|295
1694319000000|2023-09-10 04:10:00|432.33|421.93|432.39|421.99|433.23|422.83|432|421.6|209
1694319300000|2023-09-10 04:15:00|432.36|421.96|431.43|421.03|432.5|422.1|431.26|420.86|234
1694319600000|2023-09-10 04:20:00|431.11|420.71|426.04|415.64|431.16|420.76|418.78|408.38|897
1694319900000|2023-09-10 04:25:00|426.02|415.62|425.04|414.64|427.68|417.28|424.65|414.25|870
1694320200000|2023-09-10 04:30:00|425.03|414.63|429.48|419.08|430.05|419.65|424.27|413.87|850
1694320500000|2023-09-10 04:35:00|429.5|419.1|429.96|419.56|430.24|419.84|428.18|417.78|676
1694320800000|2023-09-10 04:40:00|429.94|419.54|427.06|416.66|429.94|419.54|427.06|416.66|539
1694321100000|2023-09-10 04:45:00|427.05|416.65|426.64|416.24|427.88|417.48|426.56|416.16|467
1694321400000|2023-09-10 04:50:00|426.62|416.22|428.09|417.69|428.8|418.4|426.12|415.72|432
1694321700000|2023-09-10 04:55:00|428.1|417.7|426.81|416.41|428.13|417.73|426.79|416.39|349
1694322000000|2023-09-10 05:00:00|426.8|416.4|426.91|416.51|427.07|416.67|426.25|415.85|376
1694322300000|2023-09-10 05:05:00|426.88|416.48|427.37|416.97|428.49|418.09|426.87|416.47|381
1694322600000|2023-09-10 05:10:00|427.36|416.96|427.77|417.37|448.51|425.51|426.85|416.45|389
1694322900000|2023-09-10 05:15:00|427.76|417.36|427.67|417.27|428.48|418.08|427.44|417.04|267
1694323200000|2023-09-10 05:20:00|427.65|417.25|427.65|417.25|427.67|417.27|427.15|416.75|324
1694323500000|2023-09-10 05:25:00|427.63|417.23|428.6|418.2|428.6|418.2|427.27|416.87|236
1694323800000|2023-09-10 05:30:00|428.59|418.19|428.27|417.87|428.61|418.21|427.74|417.34|326
1694324100000|2023-09-10 05:35:00|428.24|417.84|428.71|418.31|428.71|418.31|427.91|417.51|184
1694324400000|2023-09-10 05:40:00|428.88|418.48|429.34|418.94|429.35|418.95|428.88|418.48|214
1694324700000|2023-09-10 05:45:00|429.37|418.97|429.12|418.72|429.73|419.33|428.98|418.58|209
1694325000000|2023-09-10 05:50:00|429.09|418.69|428.91|418.51|429.23|418.83|428.26|417.86|201
1694325300000|2023-09-10 05:55:00|428.94|418.54|429.36|418.96|429.48|419.08|428.84|418.44|205
1694325600000|2023-09-10 06:00:00|429.39|418.99|429.91|419.51|429.94|419.54|429.1|418.7|216
1694325900000|2023-09-10 06:05:00|429.93|419.53|430.64|420.24|430.64|420.24|429.8|419.4|123
1694326200000|2023-09-10 06:10:00|430.62|420.22|430.28|419.88|430.63|420.23|430.02|419.62|170
1694326500000|2023-09-10 06:15:00|430.29|419.89|429.98|419.58|430.34|419.94|429.94|419.54|137
1694326800000|2023-09-10 06:20:00|430|419.6|430.13|419.73|430.28|419.88|429.51|419.11|230
1694327100000|2023-09-10 06:25:00|430.14|419.74|430.5|420.1|430.55|420.15|430.14|419.74|191
1694327400000|2023-09-10 06:30:00|430.51|420.11|429.59|419.19|430.54|420.14|429.59|419.19|129
1694327700000|2023-09-10 06:35:00|429.6|419.2|429.92|419.52|429.99|419.59|429.55|419.15|122
1694328000000|2023-09-10 06:40:00|429.91|419.51|430.37|419.97|430.39|419.99|429.86|419.46|128
1694328300000|2023-09-10 06:45:00|430.39|419.99|430.71|420.31|430.93|420.53|430.36|419.96|156
1694328600000|2023-09-10 06:50:00|430.72|420.32|430.24|419.84|430.81|420.41|430.24|419.84|140
1694328900000|2023-09-10 06:55:00|430.23|419.83|430.44|420.04|430.6|420.2|430.1|419.7|123
1694329200000|2023-09-10 07:00:00|430.45|420.05|430.93|420.53|431.26|420.86|430.21|419.81|157
1694329500000|2023-09-10 07:05:00|430.92|420.52|430.43|420.03|430.94|420.54|430.37|419.97|68
1694329800000|2023-09-10 07:10:00|430.44|420.04|431.09|420.69|431.1|420.7|430.03|419.63|157
1694330100000|2023-09-10 07:15:00|431.06|420.66|430.92|420.52|431.14|420.74|430.85|420.45|158
1694330400000|2023-09-10 07:20:00|430.93|420.53|430.47|420.07|431.05|420.65|430.32|419.92|114
1694330700000|2023-09-10 07:25:00|430.49|420.09|430.32|419.92|430.59|420.19|430.04|419.64|119
1694331000000|2023-09-10 07:30:00|430.3|419.9|430.57|420.17|430.63|420.23|429.97|419.57|155
1694331300000|2023-09-10 07:35:00|430.56|420.16|430.29|419.89|430.57|420.17|430.07|419.67|97
1694331600000|2023-09-10 07:40:00|430.3|419.9|430.29|419.89|430.36|419.96|429.86|419.46|132
1694331900000|2023-09-10 07:45:00|430.31|419.91|430.49|420.09|430.8|420.4|430.31|419.91|138
1694332200000|2023-09-10 07:50:00|430.51|420.11|430.76|420.36|430.78|420.38|430.09|419.69|144
1694332500000|2023-09-10 07:55:00|430.77|420.37|430.11|419.71|430.77|420.37|429.99|419.59|143
1694332800000|2023-09-10 08:00:00|430.12|419.72|429.74|419.34|430.17|419.77|429.14|418.74|247
1694333100000|2023-09-10 08:05:00|429.84|419.44|429.73|419.33|430.02|419.62|429.43|419.03|156
1694333400000|2023-09-10 08:10:00|429.7|419.3|429.15|418.75|429.75|419.35|428.17|417.77|245
1694333700000|2023-09-10 08:15:00|429.14|418.74|429.01|418.61|429.43|419.03|429.01|418.61|157
1694334000000|2023-09-10 08:20:00|429.25|418.85|429.67|419.27|429.9|419.5|428.98|418.58|201
1694334300000|2023-09-10 08:25:00|429.65|419.25|429.52|419.12|430.04|419.64|429.51|419.11|150
1694334600000|2023-09-10 08:30:00|429.51|419.11|428.62|418.22|429.63|419.23|428.6|418.2|124
1694334900000|2023-09-10 08:35:00|428.63|418.23|429.16|418.76|429.18|418.78|428.5|418.1|98
1694335200000|2023-09-10 08:40:00|429.11|418.71|429.16|418.76|429.23|418.83|428.75|418.35|97
1694335500000|2023-09-10 08:45:00|429.14|418.74|429.8|419.4|429.88|419.48|429.12|418.72|85
1694335800000|2023-09-10 08:50:00|429.79|419.39|429.27|418.87|429.93|419.53|429.11|418.71|116
1694336100000|2023-09-10 08:55:00|429.21|418.81|429.06|418.66|429.28|418.88|428.96|418.56|67
1694336400000|2023-09-10 09:00:00|429.08|418.68|428.58|418.18|429.08|418.68|428.29|417.89|143
1694336700000|2023-09-10 09:05:00|428.59|418.19|428.61|418.21|428.69|418.29|428.23|417.83|115
1694337000000|2023-09-10 09:10:00|428.68|418.28|429.15|418.75|429.15|418.75|428.49|418.09|123
1694337300000|2023-09-10 09:15:00|429.17|418.77|429.56|419.16|429.58|419.18|429|418.6|130
1694337600000|2023-09-10 09:20:00|429.59|419.19|430.04|419.64|430.04|419.64|429.58|419.18|85
1694337900000|2023-09-10 09:25:00|430.06|419.66|429.69|419.29|430.07|419.67|429.55|419.15|78
1694338200000|2023-09-10 09:30:00|429.68|419.28|429.05|418.65|429.72|419.32|428.86|418.46|147
1694338500000|2023-09-10 09:35:00|429.04|418.64|429.2|418.8|429.48|419.08|428.99|418.59|156
1694338800000|2023-09-10 09:40:00|429.19|418.79|428.57|418.17|429.31|418.91|428.56|418.16|99
1694339100000|2023-09-10 09:45:00|428.59|418.19|428.96|418.56|429.08|418.68|428.27|417.87|160
1694339400000|2023-09-10 09:50:00|428.93|418.53|427.96|417.56|428.93|418.53|427.95|417.55|160
1694339700000|2023-09-10 09:55:00|427.98|417.58|427.47|417.07|427.98|417.58|427.35|416.95|157
1694340000000|2023-09-10 10:00:00|427.44|417.04|427.17|416.77|427.54|417.14|427.08|416.68|124
1694340300000|2023-09-10 10:05:00|427.2|416.8|427.66|417.26|427.68|417.28|427.19|416.79|115
1694340600000|2023-09-10 10:10:00|427.65|417.25|427.57|417.17|427.85|417.45|427.34|416.94|106
1694340900000|2023-09-10 10:15:00|427.56|417.16|427.35|416.95|427.68|417.28|427.16|416.76|142
1694341200000|2023-09-10 10:20:00|427.34|416.94|427.18|416.78|427.38|416.98|426.85|416.45|90
1694341500000|2023-09-10 10:25:00|427.21|416.81|427.38|416.98|427.55|417.15|427.21|416.81|93
1694341800000|2023-09-10 10:30:00|427.4|417|426.9|416.5|427.41|417.01|426.48|416.08|86
1694342100000|2023-09-10 10:35:00|426.88|416.48|427.09|416.69|427.15|416.75|426.88|416.48|73
1694342400000|2023-09-10 10:40:00|427.1|416.7|427.36|416.96|427.45|417.05|427.09|416.69|78
1694342700000|2023-09-10 10:45:00|427.35|416.95|426.54|416.14|427.56|417.16|426.54|416.14|139
1694343000000|2023-09-10 10:50:00|426.55|416.15|426.17|415.77|426.55|416.15|425.88|415.48|88
1694343300000|2023-09-10 10:55:00|426.15|415.75|426.24|415.84|426.27|415.87|426.04|415.64|73
1694343600000|2023-09-10 11:00:00|426.27|415.87|426.34|415.94|426.55|416.15|425.88|415.48|222
1694343900000|2023-09-10 11:05:00|426.41|416.01|426.79|416.39|426.81|416.41|426.4|416|99
1694344200000|2023-09-10 11:10:00|426.8|416.4|427.31|416.91|427.33|416.93|426.79|416.39|77
1694344500000|2023-09-10 11:15:00|427.3|416.9|426|415.6|427.33|416.93|425.95|415.55|156
1694344800000|2023-09-10 11:20:00|426.01|415.61|426.02|415.62|426.19|415.79|425.88|415.48|94
1694345100000|2023-09-10 11:25:00|425.98|415.58|426.74|416.34|426.74|416.34|425.98|415.58|66
1694345400000|2023-09-10 11:30:00|426.67|416.27|427.05|416.65|427.2|416.8|426.54|416.14|74
1694345700000|2023-09-10 11:35:00|427.04|416.64|427.1|416.7|427.12|416.72|426.01|415.61|151
1694346000000|2023-09-10 11:40:00|427.11|416.71|426.84|416.44|427.16|416.76|426.46|416.06|139
1694346300000|2023-09-10 11:45:00|426.86|416.46|426.44|416.04|427.07|416.67|426.33|415.93|123
1694346600000|2023-09-10 11:50:00|426.43|416.03|425.98|415.58|426.46|416.06|425.98|415.58|70
1694346900000|2023-09-10 11:55:00|425.99|415.59|426.05|415.65|426.3|415.9|425.95|415.55|67
1694347200000|2023-09-10 12:00:00|426.06|415.66|426.97|416.57|427.05|416.65|426|415.6|144
1694347500000|2023-09-10 12:05:00|426.95|416.55|427.13|416.73|427.15|416.75|426.81|416.41|101
1694347800000|2023-09-10 12:10:00|427.15|416.75|427.94|417.54|428.08|417.68|427.05|416.65|121
1694348100000|2023-09-10 12:15:00|427.84|417.44|426.35|415.95|427.93|417.53|426.26|415.86|284
1694348400000|2023-09-10 12:20:00|426.36|415.96|426.63|416.23|426.69|416.29|426.17|415.77|157
1694348700000|2023-09-10 12:25:00|426.61|416.21|427.29|416.89|427.29|416.89|426.42|416.02|120
1694349000000|2023-09-10 12:30:00|427.3|416.9|427.15|416.75|427.37|416.97|426.75|416.35|133
1694349300000|2023-09-10 12:35:00|427.08|416.68|427.55|417.15|427.56|417.16|426.94|416.54|113
1694349600000|2023-09-10 12:40:00|427.47|417.07|427.65|417.25|427.74|417.34|427.14|416.74|136
1694349900000|2023-09-10 12:45:00|427.66|417.26|427.65|417.25|427.76|417.36|427.17|416.77|226
1694350200000|2023-09-10 12:50:00|427.66|417.26|427.36|416.96|432.13|421.01|427.36|416.96|157
1694350500000|2023-09-10 12:55:00|427.35|416.95|427.92|417.52|428.22|417.82|426.98|416.58|128
1694350800000|2023-09-10 13:00:00|427.91|417.51|427.44|417.04|428.08|417.68|427.43|417.03|122
1694351100000|2023-09-10 13:05:00|427.36|416.96|426.8|416.4|427.38|416.98|426.77|416.37|127
1694351400000|2023-09-10 13:10:00|426.82|416.42|427|416.6|427.23|416.83|426.72|416.32|137
1694351700000|2023-09-10 13:15:00|427.02|416.62|426.62|416.22|427.16|416.76|426.51|416.11|149
1694352000000|2023-09-10 13:20:00|426.6|416.2|426.51|416.11|426.62|416.22|426.38|415.98|92
1694352300000|2023-09-10 13:25:00|426.5|416.1|427.35|416.95|427.37|416.97|426.36|415.96|113
1694352600000|2023-09-10 13:30:00|427.39|416.99|426.3|415.9|427.39|416.99|426.07|415.67|185
1694352900000|2023-09-10 13:35:00|426.29|415.89|427.07|416.67|427.4|417|426.23|415.83|174
1694353200000|2023-09-10 13:40:00|427.09|416.69|426.64|416.24|427.19|416.79|426.64|416.24|80
1694353500000|2023-09-10 13:45:00|426.68|416.28|427.41|417.01|427.52|417.12|426.68|416.28|119
1694353800000|2023-09-10 13:50:00|427.44|417.04|427.68|417.28|427.96|417.56|427.04|416.64|162
1694354100000|2023-09-10 13:55:00|427.69|417.29|427.45|417.05|427.79|417.39|427.38|416.98|114
1694354400000|2023-09-10 14:00:00|427.44|417.04|427.5|417.1|427.67|417.27|427.33|416.93|103
1694354700000|2023-09-10 14:05:00|427.52|417.12|428.13|417.73|428.13|417.73|427.48|417.08|108
1694355000000|2023-09-10 14:10:00|428.11|417.71|428.2|417.8|428.32|417.92|427.95|417.55|145
1694355300000|2023-09-10 14:15:00|428.18|417.78|427.52|417.12|428.32|417.92|427.52|417.12|124
1694355600000|2023-09-10 14:20:00|427.51|417.11|427.1|416.7|427.51|417.11|427.04|416.64|126
1694355900000|2023-09-10 14:25:00|427.08|416.68|426.31|415.91|427.08|416.68|426.2|415.8|127
1694356200000|2023-09-10 14:30:00|426.23|415.83|425.82|415.42|426.31|415.91|425.78|415.38|290
1694356500000|2023-09-10 14:35:00|425.81|415.41|425.61|415.21|425.93|415.53|424.51|414.11|485
1694356800000|2023-09-10 14:40:00|425.64|415.24|425.78|415.38|426.26|415.86|425.47|415.07|226
1694357100000|2023-09-10 14:45:00|425.77|415.37|426.38|415.98|426.41|416.01|425.1|414.7|314
1694357400000|2023-09-10 14:50:00|426.37|415.97|425.22|414.82|426.48|416.08|425.22|414.82|207
1694357700000|2023-09-10 14:55:00|425.21|414.81|425.11|414.71|425.21|414.81|424.46|414.06|341
1694358000000|2023-09-10 15:00:00|425.14|414.74|423.59|413.19|425.17|414.77|421.59|411.19|733
1694358300000|2023-09-10 15:05:00|423.56|413.16|424.05|413.65|424.78|414.38|423.5|413.1|518
1694358600000|2023-09-10 15:10:00|424.04|413.64|423.9|413.5|424.34|413.94|423.45|413.05|374
1694358900000|2023-09-10 15:15:00|423.89|413.49|425.43|415.03|425.43|415.03|423.74|413.34|270
1694359200000|2023-09-10 15:20:00|425.42|415.02|424.84|414.44|425.74|415.34|424.84|414.44|178
1694359500000|2023-09-10 15:25:00|424.82|414.42|425.13|414.73|425.14|414.74|424.63|414.23|139
1694359800000|2023-09-10 15:30:00|425.11|414.71|426.06|415.66|426.4|416|424.94|414.54|377
1694360100000|2023-09-10 15:35:00|426.08|415.68|425.61|415.21|426.1|415.7|425.29|414.89|316
1694360400000|2023-09-10 15:40:00|425.63|415.23|427.05|416.65|427.05|416.65|425.6|415.2|230
1694360700000|2023-09-10 15:45:00|427.06|416.66|426.02|415.62|427.27|416.87|425.9|415.5|174
1694361000000|2023-09-10 15:50:00|426.08|415.68|426.32|415.92|426.68|416.28|426.05|415.65|188
1694361300000|2023-09-10 15:55:00|426.31|415.91|426.39|415.99|426.58|416.18|426.19|415.79|253
1694361600000|2023-09-10 16:00:00|426.4|416|427.1|416.7|427.42|417.02|426.1|415.7|289
1694361900000|2023-09-10 16:05:00|427.12|416.72|426.61|416.21|430.65|420.02|426.18|415.78|240
1694362200000|2023-09-10 16:10:00|426.59|416.19|427.17|416.77|450.9|427.9|426.52|416.12|234
1694362500000|2023-09-10 16:15:00|427.18|416.78|426.3|415.9|427.42|417.02|426.3|415.9|271
1694362800000|2023-09-10 16:20:00|426.31|415.91|425.15|414.75|426.47|416.07|425.15|414.75|212
1694363100000|2023-09-10 16:25:00|425.14|414.74|423.86|413.46|425.69|415.29|423.84|413.44|389
1694363400000|2023-09-10 16:30:00|423.85|413.45|423.92|413.52|423.94|413.54|423.01|412.61|377
1694363700000|2023-09-10 16:35:00|423.93|413.53|423.78|413.38|424.2|413.8|423.37|412.97|260
1694364000000|2023-09-10 16:40:00|423.76|413.36|424.2|413.8|424.38|413.98|423.73|413.33|175
1694364300000|2023-09-10 16:45:00|424.18|413.78|421.57|411.17|445.5|422.5|420.68|410.28|314
1694364600000|2023-09-10 16:50:00|421.55|411.15|423.25|412.85|423.88|413.48|420.91|410.51|535
1694364900000|2023-09-10 16:55:00|423.24|412.84|424.45|414.05|424.47|414.07|422.93|412.53|394
1694365200000|2023-09-10 17:00:00|424.47|414.07|424.41|414.01|424.93|414.53|424.35|413.95|267
1694365500000|2023-09-10 17:05:00|424.4|414|422.4|412|424.57|414.17|422|411.6|412
1694365800000|2023-09-10 17:10:00|422.33|411.93|423.82|413.42|423.87|413.47|421.82|411.42|525
1694366100000|2023-09-10 17:15:00|423.78|413.38|423.29|412.89|424.71|414.31|423.23|412.83|392
1694366400000|2023-09-10 17:20:00|423.32|412.92|424.19|413.79|424.22|413.82|423.03|412.63|373
1694366700000|2023-09-10 17:25:00|424.15|413.75|424.74|414.34|424.79|414.39|423.76|413.36|295
1694367000000|2023-09-10 17:30:00|424.73|414.33|423.93|413.53|425.37|414.97|423.9|413.5|337
1694367300000|2023-09-10 17:35:00|423.9|413.5|424.04|413.64|424.22|413.82|423.67|413.27|293
1694367600000|2023-09-10 17:40:00|424.05|413.65|424.07|413.67|424.36|413.96|423.69|413.29|313
1694367900000|2023-09-10 17:45:00|424.1|413.7|424.5|414.1|425.25|414.85|424.1|413.7|266
1694368200000|2023-09-10 17:50:00|424.51|414.11|423.68|413.28|424.67|414.27|423.31|412.91|357
1694368500000|2023-09-10 17:55:00|423.69|413.29|424.23|413.83|424.29|413.89|423.31|412.91|413
1694368800000|2023-09-10 18:00:00|424.24|413.84|425.92|415.52|426.24|415.84|423.96|413.56|358
1694369100000|2023-09-10 18:05:00|425.95|415.55|425.91|415.51|426.16|415.76|425.34|414.94|343
1694369400000|2023-09-10 18:10:00|425.9|415.5|425.47|415.07|426.13|415.73|425.38|414.98|269
1694369700000|2023-09-10 18:15:00|425.48|415.08|426.3|415.9|426.33|415.93|425.48|415.08|211
1694370000000|2023-09-10 18:20:00|426.31|415.91|426.83|416.43|426.86|416.46|426.3|415.9|114
1694370300000|2023-09-10 18:25:00|426.82|416.42|426.74|416.34|427.06|416.66|426.72|416.32|58
1694370600000|2023-09-10 18:30:00|426.66|416.26|426.42|416.02|426.89|416.49|426.29|415.89|136
1694370900000|2023-09-10 18:35:00|426.46|416.06|424.93|414.53|426.46|416.06|424.91|414.51|203
1694371200000|2023-09-10 18:40:00|424.91|414.51|425.33|414.93|425.67|415.27|424.91|414.51|178
1694371500000|2023-09-10 18:45:00|425.35|414.95|425.04|414.64|425.44|415.04|425.04|414.64|131
1694371800000|2023-09-10 18:50:00|425.02|414.62|424.98|414.58|425.22|414.82|424.85|414.45|172
1694372100000|2023-09-10 18:55:00|425|414.6|425.62|415.22|425.65|415.25|424.91|414.51|95
1694372400000|2023-09-10 19:00:00|425.63|415.23|425.38|414.98|425.67|415.27|425.26|414.86|91
1694372700000|2023-09-10 19:05:00|425.37|414.97|425.34|414.94|425.41|415.01|425.03|414.63|109
1694373000000|2023-09-10 19:10:00|425.37|414.97|425.58|415.18|425.68|415.28|425.28|414.88|73
1694373300000|2023-09-10 19:15:00|425.52|415.12|425.38|414.98|425.58|415.18|424.97|414.57|144
1694373600000|2023-09-10 19:20:00|425.32|414.92|425.17|414.77|425.38|414.98|425.12|414.72|100
1694373900000|2023-09-10 19:25:00|425.18|414.78|424.4|414|425.27|414.87|424.1|413.7|130
1694374200000|2023-09-10 19:30:00|424.37|413.97|424.57|414.17|424.58|414.18|423.84|413.44|172
1694374500000|2023-09-10 19:35:00|424.58|414.18|424.44|412.54|425.32|414.18|423.78|411.88|234
1694374800000|2023-09-10 19:40:00|424.46|412.56|426.07|414.17|426.15|414.25|422.43|410.53|594
1694375100000|2023-09-10 19:45:00|426.09|414.19|426.58|414.68|427.26|415.36|426.09|414.19|448
1694375400000|2023-09-10 19:50:00|426.52|414.62|425.26|413.36|426.77|414.87|425.26|413.36|312
1694375700000|2023-09-10 19:55:00|425.27|413.37|426.76|414.86|428.31|416.41|424.98|413.08|473
1694376000000|2023-09-10 20:00:00|426.7|414.8|426.32|414.42|426.77|414.87|426.14|414.24|316
1694376300000|2023-09-10 20:05:00|426.3|414.4|427.44|415.54|428.51|416.61|426.29|414.39|399
1694376600000|2023-09-10 20:10:00|427.41|415.51|427.32|415.42|427.55|415.65|426.82|414.92|214
1694376900000|2023-09-10 20:15:00|427.34|415.44|429.2|417.3|429.98|418.08|427.21|415.31|401
1694377200000|2023-09-10 20:20:00|429.21|417.31|428.58|416.68|429.52|417.62|428.43|416.53|475
1694377500000|2023-09-10 20:25:00|428.59|416.69|428.54|416.64|428.85|416.95|427.89|415.99|377
1694377800000|2023-09-10 20:30:00|428.52|416.62|429.08|417.18|429.21|417.31|428.4|416.5|343
1694378100000|2023-09-10 20:35:00|429.07|417.17|427.98|416.08|429.11|417.21|427.83|415.93|360
1694378400000|2023-09-10 20:40:00|428.01|416.11|428.32|416.42|428.37|416.47|427.47|415.57|167
1694378700000|2023-09-10 20:45:00|428.31|416.41|428.32|416.42|428.52|416.62|427.81|415.91|197
1694379000000|2023-09-10 20:50:00|428.24|416.34|428.94|417.04|429.04|417.14|428.13|416.23|237
1694379300000|2023-09-10 20:55:00|428.96|417.06|429.08|417.18|429.36|417.46|428.68|416.78|167
1694379600000|2023-09-10 21:00:00|429.09|417.19|428.7|416.8|429.54|417.64|428.68|416.78|273
1694379900000|2023-09-10 21:05:00|428.72|416.82|428.79|416.89|428.97|417.07|428.52|416.62|260
1694380200000|2023-09-10 21:10:00|428.88|416.98|429.5|419.1|430.39|419.19|428.88|416.98|386
1694380500000|2023-09-10 21:15:00|429.45|419.05|429.46|419.06|429.66|419.26|429.16|418.76|284
1694380800000|2023-09-10 21:20:00|429.4|419|429.03|418.63|430.21|419.81|428.96|418.56|282
1694381100000|2023-09-10 21:25:00|429.1|418.7|429.12|418.72|429.34|418.94|428.98|418.58|293
1694381400000|2023-09-10 21:30:00|429.11|418.71|429.21|418.81|429.46|419.06|429.02|418.62|248
1694381700000|2023-09-10 21:35:00|429.29|418.89|428.92|418.52|429.45|419.05|428.85|418.45|178
1694382000000|2023-09-10 21:40:00|428.93|418.53|429.15|418.75|429.37|418.97|428.9|418.5|538
1694382300000|2023-09-10 21:45:00|429.2|418.8|428.61|418.21|429.27|418.87|428.6|418.2|334
1694382600000|2023-09-10 21:50:00|428.64|418.24|428.51|418.11|428.66|418.26|428.32|417.92|165
1694382900000|2023-09-10 21:55:00|428.46|418.06|429.11|418.71|429.16|418.76|428.45|418.05|274
1694383200000|2023-09-10 22:00:00|429.07|418.67|429.13|418.73|429.62|419.22|428.8|418.4|346
1694383500000|2023-09-10 22:05:00|429.2|418.8|428.79|418.39|429.31|418.91|428.74|418.34|236
1694383800000|2023-09-10 22:10:00|428.82|418.42|429.45|419.05|429.48|419.08|428.75|418.35|182
1694384100000|2023-09-10 22:15:00|429.43|419.03|429.81|419.41|430.31|419.91|429.42|419.02|394
1694384400000|2023-09-10 22:20:00|429.78|419.38|429.26|418.86|429.96|419.56|429.18|418.78|283
1694384700000|2023-09-10 22:25:00|429.24|418.84|429.5|419.1|429.85|419.45|429.24|418.84|249
1694385000000|2023-09-10 22:30:00|429.49|419.09|430.42|420.02|430.67|420.27|429.44|419.04|370
1694385300000|2023-09-10 22:35:00|430.4|420|428.48|418.08|430.47|420.07|428.18|417.78|440
1694385600000|2023-09-10 22:40:00|428.45|418.05|428.36|417.96|428.84|418.44|428.23|417.83|378
1694385900000|2023-09-10 22:45:00|428.39|417.99|427.83|417.43|428.44|418.04|427.73|417.33|336
1694386200000|2023-09-10 22:50:00|427.85|417.45|427.62|417.22|428.09|417.69|427.43|417.03|313
1694386500000|2023-09-10 22:55:00|427.59|417.19|427.21|416.81|427.7|417.3|427.12|416.72|244
1694386800000|2023-09-10 23:00:00|427.26|416.86|427.01|416.61|427.61|417.21|427|416.6|163
1694387100000|2023-09-10 23:05:00|426.99|416.59|427.39|416.99|427.56|417.16|426.99|416.59|130
1694387400000|2023-09-10 23:10:00|427.36|416.96|427.24|416.84|427.36|416.96|427|416.6|147
1694387700000|2023-09-10 23:15:00|427.25|416.85|427.44|417.04|427.45|417.05|426.77|416.37|185
1694388000000|2023-09-10 23:20:00|427.45|417.05|427.2|416.8|427.51|417.11|427.17|416.77|67
1694388300000|2023-09-10 23:25:00|427.21|416.81|427.2|416.8|427.23|416.83|426.97|416.57|137
1694388600000|2023-09-10 23:30:00|427.19|416.79|427.76|417.36|427.79|417.39|427.1|416.7|120
1694388900000|2023-09-10 23:35:00|427.75|417.35|427.78|417.38|427.83|417.43|427.45|417.05|67
1694389200000|2023-09-10 23:40:00|427.77|417.37|427.62|417.22|427.95|417.55|427.37|416.97|114
1694389500000|2023-09-10 23:45:00|427.65|417.25|427.48|417.08|427.82|417.42|427.4|417|194
1694389800000|2023-09-10 23:50:00|427.45|417.05|427.18|416.78|427.5|417.1|427.07|416.67|161
1694390100000|2023-09-10 23:55:00|427.21|416.81|427.16|416.76|427.38|416.98|427.1|416.7|226
1694390400000|2023-09-11 00:00:00|427.24|416.84|427.33|416.93|427.73|417.33|426.82|416.42|412
1694390700000|2023-09-11 00:05:00|427.36|416.96|427.42|417.02|427.48|417.08|426.72|416.32|311
1694391000000|2023-09-11 00:10:00|427.43|417.03|428.28|417.88|428.54|418.14|427.4|417|213
1694391300000|2023-09-11 00:15:00|428.26|417.86|428.1|417.7|428.49|418.09|428.08|417.68|218
1694391600000|2023-09-11 00:20:00|428.12|417.72|427.34|416.94|428.68|418.28|427.07|416.67|385
1694391900000|2023-09-11 00:25:00|427.3|416.9|427.42|417.02|427.6|417.2|426.97|416.57|403
1694392200000|2023-09-11 00:30:00|427.44|417.04|427.81|417.41|428.44|418.04|427.27|416.87|418
1694392500000|2023-09-11 00:35:00|427.86|417.46|425.58|415.18|428|417.6|425.2|414.8|729
1694392800000|2023-09-11 00:40:00|425.55|415.15|425.67|415.27|426.51|416.11|425.27|414.87|691
1694393100000|2023-09-11 00:45:00|425.66|415.26|425.43|415.03|425.66|415.26|423.75|413.35|624
1694393400000|2023-09-11 00:50:00|425.41|415.01|426.56|416.16|426.66|416.26|425.24|414.84|395
1694393700000|2023-09-11 00:55:00|426.55|416.15|425.4|415|426.64|416.24|424.71|414.31|387
1694394000000|2023-09-11 01:00:00|425.41|415.01|426.68|416.28|426.68|416.28|425.1|414.7|386
1694394300000|2023-09-11 01:05:00|426.65|416.25|425.09|414.69|426.65|416.25|425.03|414.63|338
1694394600000|2023-09-11 01:10:00|425.06|414.66|425.68|415.28|426.08|415.68|425.06|414.66|392
1694394900000|2023-09-11 01:15:00|425.63|415.23|426.31|415.91|426.66|416.26|425.5|415.1|408
1694395200000|2023-09-11 01:20:00|426.27|415.87|425.33|414.93|426.42|416.02|425.05|414.65|344
1694395500000|2023-09-11 01:25:00|425.35|414.95|425.72|415.32|426.23|415.83|425.27|414.87|348
1694395800000|2023-09-11 01:30:00|425.79|415.39|424.77|414.37|426.02|415.62|424.59|414.19|511
1694396100000|2023-09-11 01:35:00|424.75|414.35|424.46|414.06|424.85|414.45|423.67|413.27|630
1694396400000|2023-09-11 01:40:00|424.47|414.07|424.7|414.3|425.05|414.65|424.01|413.61|578
1694396700000|2023-09-11 01:45:00|424.73|414.33|426.26|415.86|426.4|416|424.5|414.1|518
1694397000000|2023-09-11 01:50:00|426.24|415.84|425.35|414.95|426.27|415.87|425.06|414.66|450
1694397300000|2023-09-11 01:55:00|425.34|414.94|425.18|414.78|425.75|415.35|424.45|414.05|614
1694397600000|2023-09-11 02:00:00|425.28|414.88|425.31|414.91|426.22|415.82|424.95|414.55|538
1694397900000|2023-09-11 02:05:00|425.32|414.92|426.45|416.05|426.53|416.13|425.27|414.87|323
1694398200000|2023-09-11 02:10:00|426.4|416|425.41|415.01|426.47|416.07|425.41|415.01|211
1694398500000|2023-09-11 02:15:00|425.35|414.95|425.95|415.55|426.25|415.85|425.27|414.87|244
1694398800000|2023-09-11 02:20:00|425.92|415.52|426.37|415.97|426.46|416.06|425.85|415.45|284
1694399100000|2023-09-11 02:25:00|426.33|415.93|426.58|416.18|426.64|416.24|426.23|415.83|195
1694399400000|2023-09-11 02:30:00|426.54|416.14|426.52|416.12|426.76|416.36|426.45|416.05|208
1694399700000|2023-09-11 02:35:00|426.58|416.18|427.65|417.25|427.8|417.4|426.5|416.1|254
1694400000000|2023-09-11 02:40:00|427.62|417.22|427.91|417.51|427.95|417.55|427.55|417.15|192
1694400300000|2023-09-11 02:45:00|427.89|417.49|426.9|416.5|427.96|417.56|426.75|416.35|183
1694400600000|2023-09-11 02:50:00|426.75|416.35|427.27|416.87|427.51|417.11|426.72|416.32|264
1694400900000|2023-09-11 02:55:00|427.31|416.91|427.36|416.96|427.44|417.04|427.13|416.73|301
1694401200000|2023-09-11 03:00:00|427.4|417|427.43|417.03|427.6|417.2|427.17|416.77|187
1694401500000|2023-09-11 03:05:00|427.37|416.97|427.42|417.02|427.52|417.12|427.2|416.8|155
1694401800000|2023-09-11 03:10:00|427.38|416.98|427.45|417.05|427.6|417.2|427.32|416.92|111
1694402100000|2023-09-11 03:15:00|427.42|417.02|427.45|417.05|428.36|417.96|427.37|416.97|236
1694402400000|2023-09-11 03:20:00|427.4|417|427.13|416.73|427.45|417.05|427.08|416.68|126
1694402700000|2023-09-11 03:25:00|427.15|416.75|427.11|416.71|427.58|417.18|427.09|416.69|220
1694403000000|2023-09-11 03:30:00|427.09|416.69|427.8|417.4|428|417.6|427.07|416.67|243
1694403300000|2023-09-11 03:35:00|427.85|417.45|427.84|417.44|427.98|417.58|427.65|417.25|108
1694403600000|2023-09-11 03:40:00|427.86|417.46|427.94|417.54|428.06|417.66|427.5|417.1|118
1694403900000|2023-09-11 03:45:00|428|417.6|427.69|417.29|428.15|417.75|427.65|417.25|262
1694404200000|2023-09-11 03:50:00|427.68|417.28|427.45|417.05|427.91|417.51|427.3|416.9|193
1694404500000|2023-09-11 03:55:00|427.37|416.97|427.45|417.05|427.56|417.16|427.27|416.87|118
1694404800000|2023-09-11 04:00:00|427.43|417.03|427.08|416.68|427.81|417.41|426.73|416.33|356
1694405100000|2023-09-11 04:05:00|427.13|416.73|426.85|416.45|427.2|416.8|426.84|416.44|258
1694405400000|2023-09-11 04:10:00|426.87|416.47|426.75|416.35|426.88|416.48|426.66|416.26|110
1694405700000|2023-09-11 04:15:00|426.71|416.31|426.4|416|426.71|416.31|425.97|415.57|210
1694406000000|2023-09-11 04:20:00|426.53|416.13|426.73|416.33|426.85|416.45|426.25|415.85|305
1694406300000|2023-09-11 04:25:00|426.72|416.32|426.53|416.13|426.8|416.4|426.47|416.07|143
1694406600000|2023-09-11 04:30:00|426.54|416.14|426.45|416.05|426.6|416.2|426.2|415.8|180
1694406900000|2023-09-11 04:35:00|426.46|416.06|426.58|416.18|426.67|416.27|426.44|416.04|124
1694407200000|2023-09-11 04:40:00|426.59|416.19|426.55|416.15|426.63|416.23|426.43|416.03|80
1694407500000|2023-09-11 04:45:00|426.56|416.16|426.66|416.26|426.68|416.28|426.3|415.9|140
1694407800000|2023-09-11 04:50:00|426.67|416.27|427.13|416.73|427.39|416.99|426.66|416.26|115
1694408100000|2023-09-11 04:55:00|427.15|416.75|427.21|416.81|427.27|416.87|426.72|416.32|186
1694408400000|2023-09-11 05:00:00|427.2|416.8|426.72|416.32|427.36|416.96|426.62|416.22|242
1694408700000|2023-09-11 05:05:00|426.79|416.39|427.01|416.61|427.17|416.77|426.72|416.32|137
1694409000000|2023-09-11 05:10:00|426.99|416.59|426.86|416.46|427.11|416.71|426.84|416.44|145
1694409300000|2023-09-11 05:15:00|426.79|416.39|426.85|416.45|427.09|416.69|426.6|416.2|196
1694409600000|2023-09-11 05:20:00|426.84|416.44|427.12|416.72|427.26|416.86|426.84|416.44|257
1694409900000|2023-09-11 05:25:00|427.13|416.73|427.52|417.12|427.53|417.13|427.01|416.61|134
1694410200000|2023-09-11 05:30:00|427.53|417.13|427.61|417.21|427.72|417.32|427.38|416.98|225
1694410500000|2023-09-11 05:35:00|427.64|417.24|428.63|418.23|428.88|418.48|427.64|417.24|426
1694410800000|2023-09-11 05:40:00|428.66|418.26|428.7|418.3|428.92|418.52|428.53|418.13|320
1694411100000|2023-09-11 05:45:00|428.63|418.23|428.8|418.4|429.01|418.61|428.41|418.01|358
1694411400000|2023-09-11 05:50:00|428.77|418.37|428.95|418.55|428.99|418.59|428.7|418.3|283
1694411700000|2023-09-11 05:55:00|428.87|418.47|429.79|419.39|429.97|419.57|428.87|418.47|246
1694412000000|2023-09-11 06:00:00|429.81|419.41|429.55|419.15|430.16|419.76|429.36|418.96|371
1694412300000|2023-09-11 06:05:00|429.58|419.18|430.18|419.78|430.23|419.83|429.39|418.99|191
1694412600000|2023-09-11 06:10:00|430.17|419.77|429.98|419.58|430.21|419.81|429.55|419.15|221
1694412900000|2023-09-11 06:15:00|429.95|419.55|429.39|418.99|430.26|419.86|429.36|418.96|264
1694413200000|2023-09-11 06:20:00|429.38|418.98|429.48|419.08|429.48|419.08|428.93|418.53|227
1694413500000|2023-09-11 06:25:00|429.35|418.95|429.27|418.87|429.61|419.21|429.15|418.75|342
1694413800000|2023-09-11 06:30:00|429.25|418.85|429.67|419.27|429.85|419.45|428.8|418.4|286
1694414100000|2023-09-11 06:35:00|429.72|419.32|429.37|418.97|429.93|419.53|429.18|418.78|142
1694414400000|2023-09-11 06:40:00|429.44|419.04|429.42|419.02|429.5|419.1|428.96|418.56|231
1694414700000|2023-09-11 06:45:00|429.39|418.99|429.18|418.78|429.46|419.06|429.1|418.7|147
1694415000000|2023-09-11 06:50:00|429.2|418.8|428.45|418.05|429.2|418.8|428.2|417.8|251
1694415300000|2023-09-11 06:55:00|428.43|418.03|428.47|418.07|428.67|418.27|428.37|417.97|294
1694415600000|2023-09-11 07:00:00|428.45|418.05|429.05|418.65|429.2|418.8|428.45|418.05|279
1694415900000|2023-09-11 07:05:00|429.03|418.63|428.66|418.26|429.21|418.81|428.65|418.25|182
1694416200000|2023-09-11 07:10:00|428.68|418.28|428.52|418.12|428.99|418.59|428.06|417.66|231
1694416500000|2023-09-11 07:15:00|428.54|418.14|428.15|417.75|428.63|418.23|427.7|417.3|242
1694416800000|2023-09-11 07:20:00|428.18|417.78|428.06|417.66|428.21|417.81|427.55|417.15|273
1694417100000|2023-09-11 07:25:00|428.09|417.69|428.22|417.82|428.4|418|427.78|417.38|301
1694417400000|2023-09-11 07:30:00|428.25|417.85|427.75|417.35|428.25|417.85|427.45|417.05|247
1694417700000|2023-09-11 07:35:00|427.76|417.36|427.97|417.57|428.36|417.96|427.65|417.25|169
1694418000000|2023-09-11 07:40:00|427.95|417.55|427.64|417.24|427.95|417.55|427.16|416.76|205
1694418300000|2023-09-11 07:45:00|427.6|417.2|428.05|417.65|428.21|417.81|427.6|417.2|173
1694418600000|2023-09-11 07:50:00|428.06|417.66|427.89|417.49|428.32|417.92|427.67|417.27|180
1694418900000|2023-09-11 07:55:00|427.91|417.51|427.5|417.1|427.97|417.57|427.4|417|236
1694419200000|2023-09-11 08:00:00|427.52|417.12|427.46|417.06|428.13|417.73|427.46|417.06|310
1694419500000|2023-09-11 08:05:00|427.45|417.05|426.73|416.33|427.54|417.14|426.72|416.32|196
1694419800000|2023-09-11 08:10:00|426.76|416.36|425.9|415.5|426.76|416.36|425.69|415.29|456
1694420100000|2023-09-11 08:15:00|425.89|415.49|425.6|415.2|426.13|415.73|425.2|414.8|581
1694420400000|2023-09-11 08:20:00|425.63|415.23|425.47|415.07|426.11|415.71|425.45|415.05|403
1694420700000|2023-09-11 08:25:00|425.45|415.05|424.25|413.85|425.7|415.3|423.98|413.58|519
1694421000000|2023-09-11 08:30:00|424.33|413.93|423.7|413.3|424.33|413.93|422.8|412.4|589
1694421300000|2023-09-11 08:35:00|423.68|413.28|424.64|414.24|424.94|414.54|423.52|413.12|374
1694421600000|2023-09-11 08:40:00|424.61|414.21|423.93|413.53|425.24|414.84|423.9|413.5|390
1694421900000|2023-09-11 08:45:00|423.91|413.51|424.79|414.39|424.97|414.57|423.65|413.25|372
1694422200000|2023-09-11 08:50:00|424.74|414.34|424.65|414.25|425.32|414.92|424.63|414.23|383
1694422500000|2023-09-11 08:55:00|424.75|414.35|424.76|414.36|424.91|414.51|424.5|414.1|292
1694422800000|2023-09-11 09:00:00|424.72|414.32|425.27|414.87|425.3|414.9|424.2|413.8|332
1694423100000|2023-09-11 09:05:00|425.09|414.69|425.03|414.63|425.42|415.02|424.95|414.55|272
1694423400000|2023-09-11 09:10:00|425.07|414.67|425.07|414.67|425.34|414.94|424.68|414.28|225
1694423700000|2023-09-11 09:15:00|425.05|414.65|425.4|415|425.6|415.2|424.89|414.49|289
1694424000000|2023-09-11 09:20:00|425.44|415.04|419.86|409.46|425.45|415.05|419.67|409.27|513
1694424300000|2023-09-11 09:25:00|419.84|409.44|421.27|410.87|422.78|412.38|419.3|408.9|847
1694424600000|2023-09-11 09:30:00|421.26|410.86|421.3|410.9|422.25|411.85|420.7|410.3|573
1694424900000|2023-09-11 09:35:00|421.32|410.92|421.72|411.32|423.09|412.69|421.3|410.9|393
1694425200000|2023-09-11 09:40:00|421.73|411.33|421.23|410.83|421.82|411.42|421.08|410.68|255
1694425500000|2023-09-11 09:45:00|421.24|410.84|422.49|412.09|422.5|412.1|421.23|410.83|325
1694425800000|2023-09-11 09:50:00|422.47|412.07|422|411.6|422.5|412.1|421.45|411.05|256
1694426100000|2023-09-11 09:55:00|421.94|411.54|419.95|409.55|422.07|411.67|419.94|409.54|312
1694426400000|2023-09-11 10:00:00|419.98|409.58|417.98|407.58|420.48|410.08|417.97|407.57|355
1694426700000|2023-09-11 10:05:00|417.54|407.14|419.68|409.28|419.77|409.37|417.04|406.64|683
1694427000000|2023-09-11 10:10:00|419.7|409.3|418.97|408.57|420.03|409.63|418.97|408.57|295
1694427300000|2023-09-11 10:15:00|418.94|408.54|418.78|408.38|419.65|409.25|418.69|408.29|390
1694427600000|2023-09-11 10:20:00|418.76|408.36|418.57|408.17|418.85|408.45|414.06|403.66|842
1694427900000|2023-09-11 10:25:00|418.55|408.15|416.68|406.28|418.86|408.46|416.35|405.95|532
1694428200000|2023-09-11 10:30:00|416.57|406.17|418.93|408.53|419.35|408.95|416.55|406.15|756
1694428500000|2023-09-11 10:35:00|419.03|408.63|419.13|408.73|419.94|409.54|418.61|408.21|433
1694428800000|2023-09-11 10:40:00|419.15|408.75|419.12|408.72|419.37|408.97|418.76|408.36|317
1694429100000|2023-09-11 10:45:00|419.09|408.69|420.35|409.95|420.37|409.97|418.74|408.34|279
1694429400000|2023-09-11 10:50:00|420.38|409.98|418.78|408.38|420.39|409.99|418.77|408.37|306
1694429700000|2023-09-11 10:55:00|418.77|408.37|418.95|408.55|419.28|408.88|418.54|408.14|226
1694430000000|2023-09-11 11:00:00|418.97|408.57|418.38|407.98|419.47|409.07|418.38|407.98|226
1694430300000|2023-09-11 11:05:00|418.43|408.03|419.79|409.39|419.84|409.44|418.35|407.95|266
1694430600000|2023-09-11 11:10:00|419.83|409.43|419.59|409.19|420.5|410.1|419.57|409.17|249
1694430900000|2023-09-11 11:15:00|419.56|409.16|419.25|408.85|419.58|409.18|418.67|408.27|143
1694431200000|2023-09-11 11:20:00|419.3|408.9|419.64|409.24|420.05|409.65|419.27|408.87|298
1694431500000|2023-09-11 11:25:00|419.71|409.31|419.33|408.93|419.83|409.43|419.24|408.84|189
1694431800000|2023-09-11 11:30:00|419.3|408.9|420.22|409.82|420.23|409.83|419.28|408.88|175
1694432100000|2023-09-11 11:35:00|420.21|409.81|419.69|409.29|420.59|410.19|419.69|409.29|112
1694432400000|2023-09-11 11:40:00|419.7|409.3|420.31|409.91|420.48|410.08|419.7|409.3|143
1694432700000|2023-09-11 11:45:00|420.3|409.9|419.94|409.54|420.38|409.98|419.89|409.49|216
1694433000000|2023-09-11 11:50:00|419.93|409.53|419.23|408.83|420.02|409.62|419.23|408.83|167
1694433300000|2023-09-11 11:55:00|419.22|408.82|419.72|409.32|419.92|409.52|419.08|408.68|220
1694433600000|2023-09-11 12:00:00|419.7|409.3|419.94|409.54|420.63|410.23|419.52|409.12|247
1694433900000|2023-09-11 12:05:00|419.96|409.56|420.34|409.94|420.34|409.94|419.53|409.13|151
1694434200000|2023-09-11 12:10:00|420.33|409.93|419.94|409.54|420.58|410.18|419.74|409.34|271
1694434500000|2023-09-11 12:15:00|419.96|409.56|419.89|409.49|420.12|409.72|419.81|409.41|156
1694434800000|2023-09-11 12:20:00|419.88|409.48|419.4|409|419.89|409.49|418.91|408.51|247
1694435100000|2023-09-11 12:25:00|419.37|408.97|419.08|408.68|419.65|409.25|418.47|408.07|219
1694435400000|2023-09-11 12:30:00|419.07|408.67|420.33|409.93|420.67|410.27|419.05|408.65|181
1694435700000|2023-09-11 12:35:00|420.34|409.94|420.29|409.89|420.9|410.5|420.25|409.85|185
1694436000000|2023-09-11 12:40:00|420.27|409.87|420.24|409.84|420.63|410.23|419.8|409.4|242
1694436300000|2023-09-11 12:45:00|420.23|409.83|420.28|409.88|420.84|410.44|420.21|409.81|105
1694436600000|2023-09-11 12:50:00|420.38|409.98|421.35|410.95|421.43|411.03|420.2|409.8|247
1694436900000|2023-09-11 12:55:00|421.32|410.92|422.03|411.63|422.04|411.64|420.77|410.37|203
1694437200000|2023-09-11 13:00:00|422.04|411.64|422.38|411.98|422.58|412.18|421.9|411.5|238
1694437500000|2023-09-11 13:05:00|422.35|411.95|421.73|411.33|422.37|411.97|421.37|410.97|203
1694437800000|2023-09-11 13:10:00|421.71|411.31|421.71|411.31|421.96|411.56|421.33|410.93|223
1694438100000|2023-09-11 13:15:00|421.69|411.29|421.74|411.34|421.9|411.5|421.54|411.14|205
1694438400000|2023-09-11 13:20:00|421.75|411.35|422.01|411.61|422.28|411.88|421.59|411.19|238
1694438700000|2023-09-11 13:25:00|422|411.6|422.4|412|422.55|412.15|421.83|411.43|277
1694439000000|2023-09-11 13:30:00|422.39|411.99|422.91|412.51|422.95|412.55|421.99|411.59|403
1694439300000|2023-09-11 13:35:00|422.9|412.5|421.52|411.12|423.33|412.93|421.52|411.12|347
1694439600000|2023-09-11 13:40:00|421.53|411.13|421.68|411.28|421.99|411.59|421.43|411.03|237
1694439900000|2023-09-11 13:45:00|421.7|411.3|420.24|409.84|421.76|411.36|420.02|409.62|311
1694440200000|2023-09-11 13:50:00|420.21|409.81|419.9|409.5|420.32|409.92|419.9|409.5|318
1694440500000|2023-09-11 13:55:00|419.92|409.52|419.69|409.29|420.27|409.87|419.4|409|245
1694440800000|2023-09-11 14:00:00|419.67|409.27|419.55|409.15|420.27|409.87|419.31|408.91|222
1694441100000|2023-09-11 14:05:00|419.56|409.16|418.65|408.25|419.56|409.16|416.55|406.15|619
1694441400000|2023-09-11 14:10:00|418.68|408.28|418.38|407.98|418.76|408.36|415.02|404.62|702
1694441700000|2023-09-11 14:15:00|418.35|407.95|418.65|408.25|419.59|409.19|417.76|407.36|591
1694442000000|2023-09-11 14:20:00|418.66|408.26|417.94|407.54|418.98|408.58|417.94|407.54|422
1694442300000|2023-09-11 14:25:00|417.96|407.56|418.94|408.54|418.95|408.55|417.01|406.61|412
1694442600000|2023-09-11 14:30:00|418.95|408.55|418.45|408.05|419.85|409.45|418.44|408.04|430
1694442900000|2023-09-11 14:35:00|418.44|408.04|418.34|407.94|418.45|408.05|417.34|406.94|470
1694443200000|2023-09-11 14:40:00|418.35|407.95|417.93|407.53|419.32|408.92|416.2|405.8|665
1694443500000|2023-09-11 14:45:00|417.92|407.52|414.29|403.89|417.99|407.59|412.97|402.57|640
1694443800000|2023-09-11 14:50:00|414.28|403.88|414.45|404.05|416.29|405.89|414.07|403.67|868
1694444100000|2023-09-11 14:55:00|414.56|404.16|416.05|405.65|416.73|406.33|414.56|404.16|772
1694444400000|2023-09-11 15:00:00|416.14|405.74|416.21|405.81|416.21|405.81|414.51|404.11|690
1694444700000|2023-09-11 15:05:00|416.22|405.82|417.02|406.62|417.95|407.55|415.2|404.8|585
1694445000000|2023-09-11 15:10:00|417.04|406.64|415.34|404.94|417.35|406.95|415.24|404.84|552
1694445300000|2023-09-11 15:15:00|415.33|404.93|415|404.6|415.94|405.54|413.59|403.19|758
1694445600000|2023-09-11 15:20:00|415.01|404.61|416.8|406.4|416.96|406.56|414.95|404.55|541
1694445900000|2023-09-11 15:25:00|416.75|406.35|417.17|406.77|417.54|407.14|416.5|406.1|361
1694446200000|2023-09-11 15:30:00|417.15|406.75|416.67|406.27|418.14|407.74|416.55|406.15|406
1694446500000|2023-09-11 15:35:00|416.65|406.25|416.5|406.1|417.19|406.79|416.49|406.09|261
1694446800000|2023-09-11 15:40:00|416.52|406.12|417.09|406.69|417.19|406.79|416.22|405.82|274
1694447100000|2023-09-11 15:45:00|417.07|406.67|417.39|406.99|417.49|407.09|416.43|406.03|283
1694447400000|2023-09-11 15:50:00|417.38|406.98|417|406.6|417.59|407.19|416.98|406.58|144
1694447700000|2023-09-11 15:55:00|417.02|406.62|417.38|406.98|417.83|407.43|417|406.6|314
1694448000000|2023-09-11 16:00:00|417.25|406.85|416.93|406.53|417.47|407.07|416.42|406.02|390
1694448300000|2023-09-11 16:05:00|416.94|406.54|417.57|407.17|417.59|407.19|416.53|406.13|312
1694448600000|2023-09-11 16:10:00|417.55|407.15|417.25|406.85|418.52|408.12|417.1|406.7|398
1694448900000|2023-09-11 16:15:00|417.23|406.83|417.4|407|417.62|407.22|416.82|406.42|227
1694449200000|2023-09-11 16:20:00|417.41|407.01|417.34|406.94|417.61|407.21|416.83|406.43|259
1694449500000|2023-09-11 16:25:00|417.35|406.95|417.87|407.47|417.87|407.47|416.81|406.41|243
1694449800000|2023-09-11 16:30:00|417.85|407.45|416.94|406.54|418.03|407.63|416.64|406.24|258
1694450100000|2023-09-11 16:35:00|416.92|406.52|417.66|407.26|417.98|407.58|416.78|406.38|280
1694450400000|2023-09-11 16:40:00|417.64|407.24|417|406.6|417.67|407.27|416.72|406.32|262
1694450700000|2023-09-11 16:45:00|417.04|406.64|417.49|407.09|417.66|407.26|416.84|406.44|228
1694451000000|2023-09-11 16:50:00|417.43|407.03|416.77|406.37|417.46|407.06|416.72|406.32|112
1694451300000|2023-09-11 16:55:00|416.79|406.39|416.72|406.32|417.12|406.72|416.48|406.08|179
1694451600000|2023-09-11 17:00:00|416.7|406.3|416.53|406.13|416.93|406.53|416.2|405.8|222
1694451900000|2023-09-11 17:05:00|416.55|406.15|416.76|406.36|416.97|406.57|416.3|405.9|272
1694452200000|2023-09-11 17:10:00|416.77|406.37|416.39|405.99|416.81|406.41|416.36|405.96|106
1694452500000|2023-09-11 17:15:00|416.37|405.97|413.97|403.57|416.37|405.97|413.77|403.37|427
1694452800000|2023-09-11 17:20:00|414|403.6|414.75|404.35|415.23|404.83|413.96|403.56|294
1694453100000|2023-09-11 17:25:00|414.77|404.37|415.28|404.88|415.4|405|414.38|403.98|223
1694453400000|2023-09-11 17:30:00|415.25|404.85|416.83|406.43|417.12|406.72|415.2|404.8|278
1694453700000|2023-09-11 17:35:00|416.8|406.4|416.88|406.48|417.13|406.73|416.45|406.05|205
1694454000000|2023-09-11 17:40:00|416.89|406.49|416.46|406.06|417|406.6|416.35|405.95|220
1694454300000|2023-09-11 17:45:00|416.93|406.53|418.14|407.74|418.17|407.77|416.92|406.52|107
1694454600000|2023-09-11 17:50:00|418.15|407.75|418.92|408.52|418.93|408.53|418.12|407.72|119
1694454900000|2023-09-11 17:55:00|418.91|408.51|418.91|408.51|418.98|408.58|418.64|408.24|146
1694455200000|2023-09-11 18:00:00|418.9|408.5|418.28|407.88|418.9|408.5|418.25|407.85|153
1694455500000|2023-09-11 18:05:00|418.26|407.86|417.47|407.07|418.28|407.88|417.36|406.96|259
1694455800000|2023-09-11 18:10:00|417.44|407.04|417.38|406.98|417.93|407.53|417.3|406.9|188
1694456100000|2023-09-11 18:15:00|417.37|406.97|417.32|406.92|417.45|407.05|416.96|406.56|279
1694456400000|2023-09-11 18:20:00|417.29|406.89|418.03|407.63|418.03|407.63|417.24|406.84|53
1694456700000|2023-09-11 18:25:00|418.05|407.65|418.29|407.89|418.34|407.94|417.55|407.15|106
1694457000000|2023-09-11 18:30:00|418.27|407.87|418.09|407.69|418.27|407.87|417.12|406.72|134
1694457300000|2023-09-11 18:35:00|418.06|407.66|417.96|407.56|418.09|407.69|417.94|407.54|60
1694457600000|2023-09-11 18:40:00|417.98|407.58|417.84|407.44|417.99|407.59|417.84|407.44|13
1694457900000|2023-09-11 18:45:00|417.74|407.34|416.99|406.59|417.74|407.34|416.99|406.59|6
1694458200000|2023-09-11 18:50:00|416.8|406.4|416.77|406.37|416.8|406.4|416.77|406.37|2
1694458500000|2023-09-11 18:55:00|416.55|406.15|416.4|406|416.56|406.16|416.4|406|3
1694458800000|2023-09-11 19:00:00|415.31|404.91|415.26|404.86|415.34|404.94|415.22|404.82|25
1694459100000|2023-09-11 19:05:00|415.17|404.77|414.7|404.3|415.2|404.8|414.67|404.27|99
1694459400000|2023-09-11 19:10:00|414.76|404.36|414.7|404.3|414.81|404.41|414.68|404.28|28
1694459700000|2023-09-11 19:15:00|414.74|404.34|411.64|401.24|414.74|404.34|411.64|401.24|177
1694460000000|2023-09-11 19:20:00|411.72|401.32|411.55|401.15|412.35|401.95|410.31|399.91|373
1694460300000|2023-09-11 19:25:00|411.63|401.23|411.99|401.59|412.08|401.68|411.07|400.67|322
1694460600000|2023-09-11 19:30:00|412|401.6|411.82|401.42|412.51|402.11|411.63|401.23|280
1694460900000|2023-09-11 19:35:00|411.85|401.45|410.03|399.63|411.88|401.48|409.06|398.66|365
1694461200000|2023-09-11 19:40:00|410.06|399.66|411.03|400.63|411.49|401.09|410.06|399.66|237
1694461500000|2023-09-11 19:45:00|411.17|400.77|412.16|401.76|412.49|402.09|410.99|400.59|251
1694461800000|2023-09-11 19:50:00|412.15|401.75|410.73|400.33|412.15|401.75|410.49|400.09|270
1694462100000|2023-09-11 19:55:00|410.84|400.44|411.8|401.4|411.93|401.53|410.4|400|459
1694462400000|2023-09-11 20:00:00|411.81|401.41|412.19|401.79|412.29|401.89|410.18|399.78|555
1694462700000|2023-09-11 20:05:00|412.22|401.82|412.71|402.31|413.02|402.62|411.6|401.2|344
1694463000000|2023-09-11 20:10:00|412.69|402.29|413.2|402.8|413.44|403.04|412.61|402.21|370
1694463300000|2023-09-11 20:15:00|413.14|402.74|413|402.6|413.74|403.34|412.91|402.51|334
1694463600000|2023-09-11 20:20:00|413.03|402.63|412.99|402.59|413.04|402.64|412.53|402.13|282
1694463900000|2023-09-11 20:25:00|413|402.6|412.88|402.48|413.4|403|412.76|402.36|285
1694464200000|2023-09-11 20:30:00|412.87|402.47|412.95|402.55|413.7|403.3|412.79|402.39|283
1694464500000|2023-09-11 20:35:00|412.98|402.58|412.99|402.59|413.22|402.82|412.7|402.3|217
1694464800000|2023-09-11 20:40:00|412.98|402.58|413.11|402.71|413.33|402.93|412.75|402.35|258
1694465100000|2023-09-11 20:45:00|413.09|402.69|412.9|402.5|413.53|403.13|412.9|402.5|240
1694465400000|2023-09-11 20:50:00|412.94|402.54|412.83|402.43|413.59|403.19|412.68|402.28|184
1694465700000|2023-09-11 20:55:00|412.81|402.41|413.72|403.32|413.72|403.32|412.41|402.01|160
1694466000000|2023-09-11 21:00:00|413.75|403.35|413.06|402.66|414.01|403.61|412.34|401.94|274
1694466300000|2023-09-11 21:05:00|413.05|402.65|415.73|405.33|415.73|405.33|412.54|402.14|263
1694466600000|2023-09-11 21:10:00|415.74|405.34|417.35|406.95|417.35|406.95|415.74|405.34|242
1694466900000|2023-09-11 21:15:00|417.15|406.75|416.51|406.11|417.37|406.97|416.14|405.74|281
1694467200000|2023-09-11 21:20:00|416.52|406.12|416.4|406|416.62|406.22|416.26|405.86|164
1694467500000|2023-09-11 21:25:00|416.39|405.99|415.97|405.57|416.39|405.99|415.97|405.57|72
1694467800000|2023-09-11 21:30:00|415.98|405.58|413.1|402.7|415.98|405.58|412.89|402.49|155
1694468100000|2023-09-11 21:35:00|413.09|402.69|412.61|402.21|413.09|402.69|412.53|402.13|81
1694468400000|2023-09-11 21:40:00|412.62|402.22|412.51|402.11|412.63|402.23|412.5|402.1|161
1694468700000|2023-09-11 21:45:00|412.52|402.12|412.62|402.22|412.63|402.23|412.5|402.1|73
1694469000000|2023-09-11 21:50:00|412.63|402.23|412.55|402.15|412.63|402.23|412.55|402.15|19
1694469300000|2023-09-11 21:55:00|412.53|402.13|412.97|402.57|413|402.6|412.5|402.1|54
1694469600000|2023-09-11 22:00:00|412.98|402.58|412.98|402.58|413.25|402.85|412.83|402.43|169
1694469900000|2023-09-11 22:05:00|412.97|402.57|413.63|403.23|413.76|403.36|412.96|402.56|184
1694470200000|2023-09-11 22:10:00|413.64|403.24|413.65|403.25|414.06|403.66|413.55|403.15|131
1694470500000|2023-09-11 22:15:00|413.6|403.2|414.22|403.82|414.25|403.85|413.6|403.2|120
1694470800000|2023-09-11 22:20:00|414.17|403.77|414.39|403.99|414.39|403.99|414.06|403.66|81
1694471100000|2023-09-11 22:25:00|414.36|403.96|414.57|404.17|414.78|404.38|414.35|403.95|211
1694471400000|2023-09-11 22:30:00|414.65|404.25|414.6|404.2|414.96|404.56|414.52|404.12|283
1694471700000|2023-09-11 22:35:00|414.7|404.3|414.38|403.98|415.03|404.63|414.33|403.93|143
1694472000000|2023-09-11 22:40:00|414.33|403.93|413.98|403.58|414.5|404.1|413.78|403.38|227
1694472300000|2023-09-11 22:45:00|413.99|403.59|413.4|403|414.04|403.64|413.4|403|192
1694472600000|2023-09-11 22:50:00|413.44|403.04|413.52|403.12|413.63|403.23|413.4|403|180
1694472900000|2023-09-11 22:55:00|413.56|403.16|414.12|403.72|414.31|403.91|413.56|403.16|225
1694473200000|2023-09-11 23:00:00|414.17|403.77|414.35|403.95|414.45|404.05|413.88|403.48|235
1694473500000|2023-09-11 23:05:00|414.38|403.98|414.74|404.34|414.91|404.51|414.35|403.95|159
1694473800000|2023-09-11 23:10:00|414.7|404.3|414.45|404.05|414.88|404.48|413.84|403.44|341
1694474100000|2023-09-11 23:15:00|414.44|404.04|413.81|403.41|414.47|404.07|413.72|403.32|217
1694474400000|2023-09-11 23:20:00|413.8|403.4|414.6|404.2|414.63|404.23|413.44|403.04|212
1694474700000|2023-09-11 23:25:00|414.57|404.17|414.61|404.21|414.73|404.33|413.8|403.4|456
1694475000000|2023-09-11 23:30:00|414.65|404.25|414.86|404.46|415.03|404.63|414.5|404.1|291
1694475300000|2023-09-11 23:35:00|414.88|404.48|415.68|405.28|415.76|405.36|414.7|404.3|297
1694475600000|2023-09-11 23:40:00|415.7|405.3|415.5|405.1|415.83|405.43|415.25|404.85|222
1694475900000|2023-09-11 23:45:00|415.54|405.14|415.29|404.89|415.84|405.44|415.05|404.65|210
1694476200000|2023-09-11 23:50:00|415.2|404.8|415.74|405.34|415.89|405.49|415.19|404.79|314
1694476500000|2023-09-11 23:55:00|415.76|405.36|416.17|405.77|416.81|406.41|415.7|405.3|321
1694476800000|2023-09-12 00:00:00|416.18|405.78|416.05|405.65|416.39|405.99|415.75|405.35|312
1694477100000|2023-09-12 00:05:00|416.12|405.72|416.42|406.02|416.73|406.33|415.85|405.45|408
1694477400000|2023-09-12 00:10:00|416.37|405.97|416.68|406.28|416.84|406.44|416.14|405.74|323
1694477700000|2023-09-12 00:15:00|416.7|406.3|415.62|405.22|416.87|406.47|415.5|405.1|410
1694478000000|2023-09-12 00:20:00|415.69|405.29|415.69|405.29|415.87|405.47|415.07|404.67|300
1694478300000|2023-09-12 00:25:00|415.71|405.31|416.47|406.07|416.74|406.34|415.64|405.24|296
1694478600000|2023-09-12 00:30:00|416.46|406.06|415.45|405.05|417.2|406.8|415.37|404.97|323
1694478900000|2023-09-12 00:35:00|415.47|405.07|415.39|404.99|415.58|405.18|414.4|404|274
1694479200000|2023-09-12 00:40:00|415.42|405.02|415.43|405.03|415.79|405.39|415.25|404.85|190
1694479500000|2023-09-12 00:45:00|415.41|405.01|417.07|406.67|417.25|406.85|415.39|404.99|434
1694479800000|2023-09-12 00:50:00|417.08|406.68|418.38|407.98|418.92|408.52|417.02|406.62|602
1694480100000|2023-09-12 00:55:00|418.34|407.94|417.45|407.05|419.81|409.41|417.22|406.82|517
1694480400000|2023-09-12 01:00:00|417.5|407.1|416.26|405.86|417.66|407.26|416.26|405.86|150
1694480700000|2023-09-12 01:05:00|416.31|405.91|416.17|405.77|416.35|405.95|415.75|405.35|140
1694481000000|2023-09-12 01:10:00|416.12|405.72|415.94|405.54|417.06|406.66|415.91|405.51|219
1694481300000|2023-09-12 01:15:00|415.93|405.53|416.13|405.73|416.82|406.42|415.8|405.4|136
1694481600000|2023-09-12 01:20:00|416.12|405.72|415.9|405.5|416.15|405.75|415.47|405.07|79
1694481900000|2023-09-12 01:25:00|415.87|405.47|415.09|404.69|415.87|405.47|414.95|404.55|64
1694482200000|2023-09-12 01:30:00|415.08|404.68|415.15|404.75|415.22|404.82|414.75|404.35|301
1694482500000|2023-09-12 01:35:00|415.19|404.79|414.83|404.43|415.25|404.85|414.55|404.15|162
1694482800000|2023-09-12 01:40:00|414.84|404.44|414.61|404.21|415|404.6|414.58|404.18|121
1694483100000|2023-09-12 01:45:00|414.58|404.18|415.17|404.77|415.26|404.86|414.47|404.07|138
1694483400000|2023-09-12 01:50:00|415.18|404.78|414.64|404.24|415.25|404.85|414.5|404.1|140
1694483700000|2023-09-12 01:55:00|414.6|404.2|414.83|404.43|414.95|404.55|414.35|403.95|64
1694484000000|2023-09-12 02:00:00|414.89|404.49|414.93|404.53|415.6|405.2|414.89|404.49|94
1694484300000|2023-09-12 02:05:00|414.91|404.51|415.15|404.75|415.16|404.76|414.89|404.49|39
1694484600000|2023-09-12 02:10:00|415.17|404.77|415.45|405.05|415.56|405.16|415.17|404.77|67
1694484900000|2023-09-12 02:15:00|415.43|405.03|415.11|404.71|415.43|405.03|415.08|404.68|29
1694485200000|2023-09-12 02:20:00|415.09|404.69|415.44|405.04|415.58|405.18|414.98|404.58|99
1694485500000|2023-09-12 02:25:00|415.43|405.03|415.21|404.81|415.67|405.27|415.1|404.7|124
1694485800000|2023-09-12 02:30:00|415.24|404.84|415.21|404.81|415.41|405.01|415.1|404.7|210
1694486100000|2023-09-12 02:35:00|415.24|404.84|416.51|406.11|416.56|406.16|415.2|404.8|179
1694486400000|2023-09-12 02:40:00|416.52|406.12|415.9|405.5|416.57|406.17|415.69|405.29|80
1694486700000|2023-09-12 02:45:00|415.86|405.46|416.49|406.09|416.67|406.27|415.86|405.46|125
1694487000000|2023-09-12 02:50:00|416.48|406.08|416.75|406.35|416.86|406.46|416.35|405.95|68
1694487300000|2023-09-12 02:55:00|416.72|406.32|416.44|406.04|416.75|406.35|416.37|405.97|98
1694487600000|2023-09-12 03:00:00|416.37|405.97|417.78|407.38|418.82|408.42|416.35|405.95|385
1694487900000|2023-09-12 03:05:00|417.77|407.37|417.27|406.87|417.97|407.57|417.25|406.85|381
1694488200000|2023-09-12 03:10:00|417.32|406.92|419.63|409.23|420|409.6|417.3|406.9|514
1694488500000|2023-09-12 03:15:00|419.59|409.19|422.85|412.45|423.21|412.81|419.33|408.93|885
1694488800000|2023-09-12 03:20:00|422.87|412.47|425.54|415.14|426.41|416.01|422.85|412.45|857
1694489100000|2023-09-12 03:25:00|425.55|415.15|426.95|416.55|428.06|417.66|425.49|415.09|776
1694489400000|2023-09-12 03:30:00|426.98|416.58|425.8|415.4|427.85|417.45|425.53|415.13|840
1694489700000|2023-09-12 03:35:00|425.75|415.35|425.76|415.36|426.45|416.05|425.29|414.89|805
1694490000000|2023-09-12 03:40:00|425.77|415.37|424.94|414.54|425.94|415.54|424.55|414.15|556
1694490300000|2023-09-12 03:45:00|424.96|414.56|423.71|413.31|425.11|414.71|423.38|412.98|632
1694490600000|2023-09-12 03:50:00|423.77|413.37|424.38|413.98|424.47|414.07|423.7|413.3|462
1694490900000|2023-09-12 03:55:00|424.4|414|425.06|414.66|425.75|415.35|424.35|413.95|505
1694491200000|2023-09-12 04:00:00|425.04|414.64|425.47|415.07|426.8|416.4|425.04|414.64|715
1694491500000|2023-09-12 04:05:00|425.48|415.08|425.13|414.73|426.26|415.86|424.25|413.85|676
1694491800000|2023-09-12 04:10:00|425.15|414.75|425.34|414.94|426.03|415.63|425.13|414.73|525
1694492100000|2023-09-12 04:15:00|425.35|414.95|424.22|413.82|425.48|415.08|424.06|413.66|469
1694492400000|2023-09-12 04:20:00|424.25|413.85|424.7|414.3|424.9|414.5|424.12|413.72|425
1694492700000|2023-09-12 04:25:00|424.68|414.28|424.31|413.91|425.01|414.61|424.23|413.83|334
1694493000000|2023-09-12 04:30:00|424.3|413.9|424.48|414.08|424.71|414.31|423.79|413.39|429
1694493300000|2023-09-12 04:35:00|424.47|414.07|424.79|414.39|424.91|414.51|424.17|413.77|352
1694493600000|2023-09-12 04:40:00|424.77|414.37|424.77|414.37|424.8|414.4|424.42|414.02|238
1694493900000|2023-09-12 04:45:00|424.73|414.33|424.13|413.73|424.91|414.51|424.03|413.63|396
1694494200000|2023-09-12 04:50:00|424.14|413.74|423.54|413.14|424.41|414.01|423.45|413.05|364
1694494500000|2023-09-12 04:55:00|423.51|413.11|422.5|412.1|423.59|413.19|422.27|411.87|326
1694494800000|2023-09-12 05:00:00|422.47|412.07|421.55|411.15|422.84|412.44|420.75|410.35|615
1694495100000|2023-09-12 05:05:00|421.56|411.16|421.73|411.33|422.25|411.85|421.37|410.97|546
1694495400000|2023-09-12 05:10:00|421.75|411.35|421.9|411.5|422.18|411.78|421.38|410.98|481
1694495700000|2023-09-12 05:15:00|421.91|411.51|421.15|410.75|421.92|411.52|420.95|410.55|322
1694496000000|2023-09-12 05:20:00|421.11|410.71|421.31|410.91|421.52|411.12|421|410.6|388
1694496300000|2023-09-12 05:25:00|421.29|410.89|421.06|410.66|421.36|410.96|420.85|410.45|176
1694496600000|2023-09-12 05:30:00|421.07|410.67|421.43|411.03|421.76|411.36|420.88|410.48|388
1694496900000|2023-09-12 05:35:00|421.45|411.05|421.56|411.16|422.18|411.78|421.4|411|364
1694497200000|2023-09-12 05:40:00|421.76|411.36|421.75|411.35|422.24|411.84|421.5|411.1|363
1694497500000|2023-09-12 05:45:00|421.73|411.33|422.88|412.48|423.05|412.65|421.7|411.3|406
1694497800000|2023-09-12 05:50:00|422.85|412.45|422.9|412.5|423.12|412.72|422.28|411.88|361
1694498100000|2023-09-12 05:55:00|422.88|412.48|422.82|412.42|423|412.6|422.1|411.7|334
1694498400000|2023-09-12 06:00:00|422.9|412.5|422.81|412.41|423.57|413.17|422.65|412.25|495
1694498700000|2023-09-12 06:05:00|422.82|412.42|422.23|411.83|422.98|412.58|422.15|411.75|367
1694499000000|2023-09-12 06:10:00|422.22|411.82|422.02|411.62|422.42|412.02|421.36|410.96|380
1694499300000|2023-09-12 06:15:00|422|411.6|421.35|410.95|422.17|411.77|421.3|410.9|288
1694499600000|2023-09-12 06:20:00|421.39|410.99|422.03|411.63|422.78|412.38|421.35|410.95|316
1694499900000|2023-09-12 06:25:00|422.05|411.65|422.38|411.98|422.67|412.27|421.97|411.57|263
1694500200000|2023-09-12 06:30:00|422.44|412.04|422.47|412.07|422.58|412.18|421.69|411.29|209
1694500500000|2023-09-12 06:35:00|422.5|412.1|421.62|411.22|422.59|412.19|421.62|411.22|183
1694500800000|2023-09-12 06:40:00|421.64|411.24|421.52|411.12|421.97|411.57|421.2|410.8|298
1694501100000|2023-09-12 06:45:00|421.54|411.14|421.24|410.84|421.77|411.37|421.1|410.7|276
1694501400000|2023-09-12 06:50:00|421.21|410.81|420.84|410.44|421.7|411.3|420.8|410.4|235
1694501700000|2023-09-12 06:55:00|420.93|410.53|420.98|410.58|421.14|410.74|420.48|410.08|287
1694502000000|2023-09-12 07:00:00|420.99|410.59|421.7|411.3|422|411.6|420.95|410.55|293
1694502300000|2023-09-12 07:05:00|421.63|411.23|421.9|411.5|422.05|411.65|421.55|411.15|241
1694502600000|2023-09-12 07:10:00|421.96|411.56|420.29|409.89|422.02|411.62|419.8|409.4|462
1694502900000|2023-09-12 07:15:00|420.25|409.85|419.86|409.46|420.3|409.9|419.33|408.93|363
1694503200000|2023-09-12 07:20:00|420|409.6|419.8|409.4|420.5|410.1|419.75|409.35|189
1694503500000|2023-09-12 07:25:00|419.84|409.44|420.45|410.05|420.55|410.15|419.8|409.4|312
1694503800000|2023-09-12 07:30:00|420.55|410.15|420.99|410.59|421.42|411.02|420.3|409.9|409
1694504100000|2023-09-12 07:35:00|421.01|410.61|421.55|411.15|421.88|411.48|420.96|410.56|338
1694504400000|2023-09-12 07:40:00|421.57|411.17|421.6|411.2|421.95|411.55|421.42|411.02|326
1694504700000|2023-09-12 07:45:00|421.55|411.15|422.64|412.24|422.75|412.35|421.55|411.15|363
1694505000000|2023-09-12 07:50:00|422.54|412.14|422.04|411.64|422.59|412.19|421.85|411.45|314
1694505300000|2023-09-12 07:55:00|422|411.6|422.08|411.68|422.2|411.8|421.7|411.3|139
1694505600000|2023-09-12 08:00:00|422.09|411.69|421.75|411.35|422.54|412.14|421.75|411.35|216
1694505900000|2023-09-12 08:05:00|421.77|411.37|422.62|412.22|422.73|412.33|421.75|411.35|207
1694506200000|2023-09-12 08:10:00|422.64|412.24|423.33|412.93|423.69|413.29|422.02|411.62|385
1694506500000|2023-09-12 08:15:00|423.32|412.92|423.43|413.03|424.25|413.85|423.3|412.9|281
1694506800000|2023-09-12 08:20:00|423.44|413.04|423.9|413.5|424.05|413.65|423.27|412.87|335
1694507100000|2023-09-12 08:25:00|423.92|413.52|423.65|413.25|424.08|413.68|423.6|413.2|277
1694507400000|2023-09-12 08:30:00|423.68|413.28|423.39|412.99|424.13|413.73|423.35|412.95|233
1694507700000|2023-09-12 08:35:00|423.36|412.96|423.36|412.96|423.41|413.01|423.35|412.95|22
1694508000000|2023-09-12 08:40:00|423.35|412.95|423.35|412.95|423.43|413.03|423.29|412.89|35
1694508300000|2023-09-12 08:45:00|423.38|412.98|423.26|412.86|423.4|413|423.26|412.86|24
1694508600000|2023-09-12 08:50:00|423.25|412.85|422.94|412.54|423.36|412.96|422.85|412.45|169
1694508900000|2023-09-12 08:55:00|422.89|412.49|421.54|411.14|422.9|412.5|421.47|411.07|447
1694509200000|2023-09-12 09:00:00|421.58|411.18|421.87|411.47|422.6|412.2|421.51|411.11|442
1694509500000|2023-09-12 09:05:00|421.9|411.5|422.14|411.74|422.42|412.02|421.87|411.47|283
1694509800000|2023-09-12 09:10:00|422.31|411.91|422.82|412.42|422.82|412.42|421.55|411.15|240
1694510100000|2023-09-12 09:15:00|422.78|412.38|423.25|412.85|423.85|413.45|422.78|412.38|293
1694510400000|2023-09-12 09:20:00|423.41|413.01|423.46|413.06|423.85|413.45|423.31|412.91|310
1694510700000|2023-09-12 09:25:00|423.44|413.04|423.89|413.49|423.95|413.55|423.12|412.72|338
1694511000000|2023-09-12 09:30:00|423.87|413.47|423.26|412.86|423.94|413.54|423.2|412.8|306
1694511300000|2023-09-12 09:35:00|423.27|412.87|423.9|413.5|423.98|413.58|423.1|412.7|295
1694511600000|2023-09-12 09:40:00|423.88|413.48|424.4|414|424.55|414.15|423.88|413.48|297
1694511900000|2023-09-12 09:45:00|424.42|414.02|424.82|414.42|425.31|414.91|424.35|413.95|397
1694512200000|2023-09-12 09:50:00|424.8|414.4|425.19|414.79|425.2|414.8|424.48|414.08|355
1694512500000|2023-09-12 09:55:00|425.11|414.71|425.74|415.34|425.85|415.45|424.81|414.41|390
1694512800000|2023-09-12 10:00:00|425.8|415.4|425.33|414.93|425.9|415.5|425.2|414.8|399
1694513100000|2023-09-12 10:05:00|425.38|414.98|425.53|415.13|425.7|415.3|425.21|414.81|357
1694513400000|2023-09-12 10:10:00|425.55|415.15|426.41|416.01|426.65|416.25|425.52|415.12|270
1694513700000|2023-09-12 10:15:00|426.49|416.09|427.16|416.76|427.3|416.9|426.15|415.75|516
1694514000000|2023-09-12 10:20:00|427.19|416.79|434.82|424.42|437.9|427.5|427.1|416.7|924
1694514300000|2023-09-12 10:25:00|434.81|424.41|434.61|424.21|435.17|424.77|433.8|423.4|749
1694514600000|2023-09-12 10:30:00|434.6|424.2|432.31|421.91|435.11|424.71|432.23|421.83|752
1694514900000|2023-09-12 10:35:00|432.32|421.92|431.38|420.98|433|422.6|431.04|420.64|682
1694515200000|2023-09-12 10:40:00|431.32|420.92|432.52|422.12|432.8|422.4|431.32|420.92|543
1694515500000|2023-09-12 10:45:00|432.55|422.15|432.21|421.81|432.85|422.45|431.74|421.34|527
1694515800000|2023-09-12 10:50:00|432.24|421.84|433.23|422.83|433.67|423.27|432.09|421.69|433
1694516100000|2023-09-12 10:55:00|433.2|422.8|433.1|422.7|433.75|423.35|433.01|422.61|330
1694516400000|2023-09-12 11:00:00|433.13|422.73|432.24|421.84|433.71|423.31|431.94|421.54|401
1694516700000|2023-09-12 11:05:00|432.25|421.85|432.3|421.9|433.17|422.77|431.9|421.5|438
1694517000000|2023-09-12 11:10:00|432.45|422.05|432.3|421.9|433.05|422.65|432.2|421.8|554
1694517300000|2023-09-12 11:15:00|432.31|421.91|431.8|421.4|432.6|422.2|431.67|421.27|455
1694517600000|2023-09-12 11:20:00|431.77|421.37|430.82|420.42|431.81|421.41|430.82|420.42|297
1694517900000|2023-09-12 11:25:00|430.9|420.5|430.95|420.55|431.3|420.9|430.82|420.42|369
1694518200000|2023-09-12 11:30:00|431|420.6|430.64|420.24|431.04|420.64|429.99|419.59|362
1694518500000|2023-09-12 11:35:00|430.63|420.23|430.74|420.34|431.04|420.64|430.53|420.13|330
1694518800000|2023-09-12 11:40:00|430.76|420.36|431.16|420.76|431.18|420.78|430.49|420.09|324
1694519100000|2023-09-12 11:45:00|431.18|420.78|431.18|420.78|431.49|421.09|430.86|420.46|323
1694519400000|2023-09-12 11:50:00|431.15|420.75|431.31|420.91|431.6|421.2|431.15|420.75|288
1694519700000|2023-09-12 11:55:00|431.33|420.93|430.91|420.51|431.34|420.94|430.85|420.45|123
1694520000000|2023-09-12 12:00:00|430.89|420.49|430.6|420.2|431.04|420.64|430.38|419.98|272
1694520300000|2023-09-12 12:05:00|430.55|420.15|431.46|421.06|431.52|421.12|430.46|420.06|356
1694520600000|2023-09-12 12:10:00|431.45|421.05|431.94|421.54|432.09|421.69|431.36|420.96|230
1694520900000|2023-09-12 12:15:00|431.96|421.56|430.19|419.79|432.1|421.7|430.08|419.68|312
1694521200000|2023-09-12 12:20:00|430.21|419.81|430.94|420.54|430.96|420.56|429.7|419.3|351
1694521500000|2023-09-12 12:25:00|430.91|420.51|430.71|420.31|431.4|421|430.45|420.05|299
1694521800000|2023-09-12 12:30:00|430.73|420.33|430.88|420.48|431.24|420.84|430.35|419.95|310
1694522100000|2023-09-12 12:35:00|430.89|420.49|431.39|420.99|431.51|421.11|430.25|419.85|370
1694522400000|2023-09-12 12:40:00|431.38|420.98|431.77|421.37|432.17|421.77|431.21|420.81|365
1694522700000|2023-09-12 12:45:00|431.78|421.38|430.96|420.56|432.02|421.62|430.96|420.56|401
1694523000000|2023-09-12 12:50:00|430.95|420.55|430.4|420|431.06|420.66|430.3|419.9|369
1694523300000|2023-09-12 12:55:00|430.35|419.95|429.7|419.3|430.49|420.09|429.51|419.11|317
1694523600000|2023-09-12 13:00:00|429.69|419.29|428.98|418.58|429.69|419.29|428.7|418.3|276
1694523900000|2023-09-12 13:05:00|429.02|418.62|429.32|418.92|429.71|419.31|429.01|418.61|322
1694524200000|2023-09-12 13:10:00|429.34|418.94|429.26|418.86|429.59|419.19|428.87|418.47|276
1694524500000|2023-09-12 13:15:00|429.24|418.84|427.77|417.37|429.3|418.9|427.71|417.31|518
1694524800000|2023-09-12 13:20:00|427.78|417.38|427.46|417.06|428.1|417.7|427.46|417.06|431
1694525100000|2023-09-12 13:25:00|427.49|417.09|428.27|417.87|428.27|417.87|427.41|417.01|234
1694525400000|2023-09-12 13:30:00|428.24|417.84|427.15|416.75|428.3|417.9|426.4|416|487
1694525700000|2023-09-12 13:35:00|427.2|416.8|428|417.6|428.33|417.93|427.2|416.8|475
1694526000000|2023-09-12 13:40:00|428.03|417.63|429.26|418.86|429.37|418.97|428.03|417.63|471
1694526300000|2023-09-12 13:45:00|429.25|418.85|429.15|418.75|430.05|419.65|428.75|418.35|584
1694526600000|2023-09-12 13:50:00|429.09|418.69|429.66|419.26|429.72|419.32|428.67|418.27|456
1694526900000|2023-09-12 13:55:00|429.59|419.19|430.06|419.66|430.19|419.79|429.17|418.77|579
1694527200000|2023-09-12 14:00:00|430.07|419.67|428.79|418.39|431.18|420.78|428.25|417.85|642
1694527500000|2023-09-12 14:05:00|428.8|418.4|429.27|418.87|429.29|418.89|428.3|417.9|557
1694527800000|2023-09-12 14:10:00|429.26|418.86|429.91|419.51|430.13|419.73|429.06|418.66|489
1694528100000|2023-09-12 14:15:00|429.92|419.52|429.38|418.98|429.99|419.59|429.07|418.67|349
1694528400000|2023-09-12 14:20:00|429.39|418.99|429.25|418.85|429.7|419.3|428.9|418.5|339
1694528700000|2023-09-12 14:25:00|429.24|418.84|427.66|417.26|429.25|418.85|427|416.6|579
1694529000000|2023-09-12 14:30:00|427.64|417.24|428.56|418.16|428.75|418.35|427.25|416.85|580
1694529300000|2023-09-12 14:35:00|428.54|418.14|428.57|418.17|429.17|418.77|427.9|417.5|490
1694529600000|2023-09-12 14:40:00|428.55|418.15|426.89|416.49|428.6|418.2|426.54|416.14|550
1694529900000|2023-09-12 14:45:00|426.88|416.48|427.1|416.7|428.41|418.01|426.75|416.35|605
1694530200000|2023-09-12 14:50:00|427.16|416.76|427.86|417.46|428.28|417.88|426.96|416.56|658
1694530500000|2023-09-12 14:55:00|427.84|417.44|427.92|417.52|428.15|417.75|427.43|417.03|402
1694530800000|2023-09-12 15:00:00|427.91|417.51|428.33|417.93|428.61|418.21|427.87|417.47|435
1694531100000|2023-09-12 15:05:00|428.34|417.94|429.15|418.75|429.35|418.95|428.26|417.86|426
1694531400000|2023-09-12 15:10:00|429.13|418.73|427.86|417.46|429.29|418.89|427.48|417.08|291
1694531700000|2023-09-12 15:15:00|427.84|417.44|429|418.6|429.14|418.74|427.79|417.39|337
1694532000000|2023-09-12 15:20:00|429.09|418.69|428.69|418.29|429.18|418.78|428.18|417.78|388
1694532300000|2023-09-12 15:25:00|428.68|418.28|428.83|418.43|429.3|418.9|428.41|418.01|429
1694532600000|2023-09-12 15:30:00|428.81|418.41|429.5|419.1|430.46|420.06|428.77|418.37|543
1694532900000|2023-09-12 15:35:00|429.53|419.13|430.14|419.74|430.43|420.03|429|418.6|499
1694533200000|2023-09-12 15:40:00|430.11|419.71|430.42|420.02|430.45|420.05|429.64|419.24|545
1694533500000|2023-09-12 15:45:00|430.43|420.03|429.93|419.53|430.47|420.07|429.43|419.03|464
1694533800000|2023-09-12 15:50:00|429.89|419.49|430.26|419.86|430.69|420.29|429.85|419.45|344
1694534100000|2023-09-12 15:55:00|430.32|419.92|430|419.6|430.33|419.93|429.61|419.21|406
1694534400000|2023-09-12 16:00:00|429.99|419.59|430.44|420.04|430.61|420.21|429.75|419.35|401
1694534700000|2023-09-12 16:05:00|430.45|420.05|430.35|419.95|431.02|420.62|429.81|419.41|504
1694535000000|2023-09-12 16:10:00|430.43|420.03|429.97|419.57|431|420.6|429.69|419.29|426
1694535300000|2023-09-12 16:15:00|429.96|419.56|429.95|419.55|430.15|419.75|429.45|419.05|443
1694535600000|2023-09-12 16:20:00|429.78|419.38|431.24|420.84|431.8|421.4|429.68|419.28|678
1694535900000|2023-09-12 16:25:00|431.22|420.82|432.36|421.96|432.49|422.09|431.15|420.75|603
1694536200000|2023-09-12 16:30:00|432.37|421.97|433.16|422.76|435.42|425.02|431.9|421.5|953
1694536500000|2023-09-12 16:35:00|433.13|422.73|431.93|421.53|433.25|422.85|431.21|420.81|715
1694536800000|2023-09-12 16:40:00|431.92|421.52|430.44|420.04|432.11|421.71|430.02|419.62|650
1694537100000|2023-09-12 16:45:00|430.49|420.09|430.42|420.02|430.84|420.44|429.45|419.05|563
1694537400000|2023-09-12 16:50:00|430.45|420.05|429.67|419.27|431.1|420.7|429.64|419.24|546
1694537700000|2023-09-12 16:55:00|429.66|419.26|428.55|418.15|429.87|419.47|427.5|417.1|602
1694538000000|2023-09-12 17:00:00|428.44|418.04|428.03|417.63|428.5|418.1|427.6|417.2|737
1694538300000|2023-09-12 17:05:00|428.04|417.64|428.45|418.05|428.79|418.39|427.87|417.47|583
1694538600000|2023-09-12 17:10:00|428.35|417.95|428.75|418.35|429.5|419.1|428.24|417.84|370
1694538900000|2023-09-12 17:15:00|428.79|418.39|425.3|414.9|428.79|418.39|423.65|413.25|584
1694539200000|2023-09-12 17:20:00|425.29|414.89|426.43|416.03|426.63|416.23|425.08|414.68|631
1694539500000|2023-09-12 17:25:00|426.47|416.07|427.34|416.94|427.58|417.18|426.31|415.91|465
1694539800000|2023-09-12 17:30:00|427.35|416.95|426.68|416.28|427.82|417.42|425.83|415.43|467
1694540100000|2023-09-12 17:35:00|426.65|416.25|426.78|416.38|426.79|416.39|425.99|415.59|422
1694540400000|2023-09-12 17:40:00|426.8|416.4|426.98|416.58|427.13|416.73|426.3|415.9|432
1694540700000|2023-09-12 17:45:00|426.93|416.53|427.18|416.78|427.35|416.95|426.73|416.33|465
1694541000000|2023-09-12 17:50:00|427.23|416.83|426.3|415.9|427.71|417.31|426.3|415.9|432
1694541300000|2023-09-12 17:55:00|426.34|415.94|425.52|415.12|426.56|416.16|425.4|415|482
1694541600000|2023-09-12 18:00:00|425.28|414.88|426.49|416.09|426.55|416.15|425.23|414.83|487
1694541900000|2023-09-12 18:05:00|426.41|416.01|426.49|416.09|426.69|416.29|425.8|415.4|307
1694542200000|2023-09-12 18:10:00|426.45|416.05|427.16|416.76|427.25|416.85|426|415.6|392
1694542500000|2023-09-12 18:15:00|427.21|416.81|427.44|417.04|427.76|417.36|426.96|416.56|403
1694542800000|2023-09-12 18:20:00|427.43|417.03|427.15|416.75|427.64|417.24|426.92|416.52|303
1694543100000|2023-09-12 18:25:00|427.17|416.77|427.63|417.23|427.65|417.25|427.06|416.66|198
1694543400000|2023-09-12 18:30:00|427.6|417.2|427.65|417.25|427.92|417.52|427.34|416.94|261
1694543700000|2023-09-12 18:35:00|427.61|417.21|427.71|417.31|427.85|417.45|427.43|417.03|195
1694544000000|2023-09-12 18:40:00|427.7|417.3|427.59|417.19|427.7|417.3|427.37|416.97|136
1694544300000|2023-09-12 18:45:00|427.55|417.15|427.43|417.03|427.95|417.55|427.28|416.88|211
1694544600000|2023-09-12 18:50:00|427.47|417.07|427.78|417.38|427.86|417.46|427|416.6|252
1694544900000|2023-09-12 18:55:00|427.68|417.28|428.39|417.99|428.5|418.1|427.54|417.14|208
1694545200000|2023-09-12 19:00:00|428.44|418.04|428.75|418.35|428.9|418.5|428.33|417.93|347
1694545500000|2023-09-12 19:05:00|428.72|418.32|428.68|418.28|428.92|418.52|428.43|418.03|299
1694545800000|2023-09-12 19:10:00|428.65|418.25|428.18|417.78|428.88|418.48|428.11|417.71|213
1694546100000|2023-09-12 19:15:00|428.24|417.84|429.44|419.04|431.38|420.98|428.05|417.65|708
1694546400000|2023-09-12 19:20:00|429.41|419.01|428.41|418.01|429.47|419.07|428.35|417.95|541
1694546700000|2023-09-12 19:25:00|428.38|417.98|428.8|418.4|429.3|418.9|428.36|417.96|455
1694547000000|2023-09-12 19:30:00|428.85|418.45|428.15|417.75|428.92|418.52|427.84|417.44|476
1694547300000|2023-09-12 19:35:00|428.13|417.73|428.53|418.13|428.92|418.52|428.1|417.7|377
1694547600000|2023-09-12 19:40:00|428.55|418.15|428.05|417.65|428.55|418.15|427.9|417.5|280
1694547900000|2023-09-12 19:45:00|428|417.6|428.11|417.71|428.37|417.97|427.75|417.35|361
1694548200000|2023-09-12 19:50:00|428.1|417.7|428.43|418.03|428.75|418.35|427.97|417.57|357
1694548500000|2023-09-12 19:55:00|428.42|418.02|428.39|417.99|428.51|418.11|428.08|417.68|184
1694548800000|2023-09-12 20:00:00|428.42|418.02|429.04|418.64|429.08|418.68|428.05|417.65|347
1694549100000|2023-09-12 20:05:00|429.01|418.61|428.25|417.85|429.08|418.68|428.08|417.68|190
1694549400000|2023-09-12 20:10:00|428.2|417.8|428.75|418.35|428.75|418.35|428.05|417.65|193
1694549700000|2023-09-12 20:15:00|428.71|418.31|427.94|417.54|428.75|418.35|427.94|417.54|195
1694550000000|2023-09-12 20:20:00|428|417.6|427.95|417.55|428.23|417.83|427.77|417.37|204
1694550300000|2023-09-12 20:25:00|427.92|417.52|428.18|417.78|428.31|417.91|427.6|417.2|301
1694550600000|2023-09-12 20:30:00|428.21|417.81|428.41|418.01|428.62|418.22|427.96|417.56|288
1694550900000|2023-09-12 20:35:00|428.4|418|428.04|417.64|428.52|418.12|427.9|417.5|275
1694551200000|2023-09-12 20:40:00|428.01|417.61|428.05|417.65|428.28|417.88|427.94|417.54|184
1694551500000|2023-09-12 20:45:00|428.08|417.68|427.87|417.47|428.24|417.84|427.8|417.4|243
1694551800000|2023-09-12 20:50:00|427.92|417.52|427.84|417.44|428.21|417.81|427.77|417.37|178
1694552100000|2023-09-12 20:55:00|427.85|417.45|427.94|417.54|428.12|417.72|427.78|417.38|238
1694552400000|2023-09-12 21:00:00|427.9|417.5|427.81|417.41|428.04|417.64|427.53|417.13|222
1694552700000|2023-09-12 21:05:00|427.82|417.42|428.23|417.83|428.23|417.83|427.42|417.02|183
1694553000000|2023-09-12 21:10:00|428.22|417.82|428.72|418.32|429.04|418.64|428.19|417.79|281
1694553300000|2023-09-12 21:15:00|428.7|418.3|428.73|418.33|428.97|418.57|428.66|418.26|214
1694553600000|2023-09-12 21:20:00|428.71|418.31|427.55|417.15|428.94|418.54|427.48|417.08|232
1694553900000|2023-09-12 21:25:00|427.54|417.14|428.31|417.91|428.32|417.92|427.54|417.14|136
1694554200000|2023-09-12 21:30:00|428.32|417.92|428.03|417.63|428.34|417.94|428|417.6|316
1694554500000|2023-09-12 21:35:00|427.98|417.58|427.69|417.29|427.99|417.59|427.59|417.19|208
1694554800000|2023-09-12 21:40:00|427.7|417.3|427.47|417.07|427.82|417.42|427.41|417.01|191
1694555100000|2023-09-12 21:45:00|427.44|417.04|427.51|417.11|427.54|417.14|427.42|417.02|344
1694555400000|2023-09-12 21:50:00|427.52|417.12|427.32|416.92|427.56|417.16|427.26|416.86|216
1694555700000|2023-09-12 21:55:00|427.34|416.94|427.16|416.76|427.5|417.1|427.04|416.64|398
1694556000000|2023-09-12 22:00:00|427.18|416.78|426.51|416.11|427.22|416.82|426.34|415.94|149
1694556300000|2023-09-12 22:05:00|426.59|416.19|426.76|416.36|426.78|416.38|426.2|415.8|454
1694556600000|2023-09-12 22:10:00|426.73|416.33|426.49|416.09|426.84|416.44|426.34|415.94|514
1694556900000|2023-09-12 22:15:00|426.4|416|426.27|415.87|426.43|416.03|426.17|415.77|246
1694557200000|2023-09-12 22:20:00|426.25|415.85|425.95|415.55|426.29|415.89|425.55|415.15|239
1694557500000|2023-09-12 22:25:00|425.96|415.56|426.27|415.87|426.42|416.02|425.83|415.43|125
1694557800000|2023-09-12 22:30:00|426.22|415.82|426.18|415.78|426.38|415.98|425.78|415.38|198
1694558100000|2023-09-12 22:35:00|426.15|415.75|426.34|415.94|426.42|416.02|425.93|415.53|173
1694558400000|2023-09-12 22:40:00|426.41|416.01|426.21|415.81|426.56|416.16|425.95|415.55|224
1694558700000|2023-09-12 22:45:00|426.24|415.84|426.12|415.72|426.43|416.03|426.04|415.64|169
1694559000000|2023-09-12 22:50:00|426.1|415.7|426.27|415.87|426.45|416.05|426.1|415.7|254
1694559300000|2023-09-12 22:55:00|426.25|415.85|425.98|415.58|426.31|415.91|425.65|415.25|156
1694559600000|2023-09-12 23:00:00|425.99|415.59|425.72|415.32|426|415.6|425.4|415|270
1694559900000|2023-09-12 23:05:00|425.7|415.3|424.98|414.58|425.71|415.31|424.7|414.3|382
1694560200000|2023-09-12 23:10:00|425|414.6|424.71|414.31|425.01|414.61|423.96|413.56|427
1694560500000|2023-09-12 23:15:00|424.73|414.33|425.61|415.21|425.66|415.26|424.55|414.15|291
1694560800000|2023-09-12 23:20:00|425.66|415.26|425.75|415.35|426.47|416.07|425.55|415.15|214
1694561100000|2023-09-12 23:25:00|425.84|415.44|425.98|415.58|426.05|415.65|425.6|415.2|299
1694561400000|2023-09-12 23:30:00|425.96|415.56|426.21|415.81|426.34|415.94|425.55|415.15|209
1694561700000|2023-09-12 23:35:00|426.22|415.82|425.77|415.37|426.49|416.09|425.7|415.3|166
1694562000000|2023-09-12 23:40:00|425.76|415.36|424.9|414.5|425.79|415.39|424.68|414.28|272
1694562300000|2023-09-12 23:45:00|424.93|414.53|424.66|414.26|424.93|414.53|424.5|414.1|157
1694562600000|2023-09-12 23:50:00|424.75|414.35|424.95|414.55|425.27|414.87|424.35|413.95|362
1694562900000|2023-09-12 23:55:00|424.97|414.57|424.93|414.53|425.09|414.69|424.25|413.85|282
1694563200000|2023-09-13 00:00:00|424.9|414.5|423.45|413.05|425.21|414.81|423.45|413.05|543
1694563500000|2023-09-13 00:05:00|423.6|413.2|424.7|414.3|424.7|414.3|423.4|413|461
1694563800000|2023-09-13 00:10:00|424.78|414.38|425.16|414.76|426.42|416.02|424.78|414.38|477
1694564100000|2023-09-13 00:15:00|425.28|414.88|426.45|416.05|426.68|416.28|425.16|414.76|423
1694564400000|2023-09-13 00:20:00|426.44|416.04|426.98|416.58|427.1|416.7|425.95|415.55|325
1694564700000|2023-09-13 00:25:00|427.05|416.65|426.45|416.05|427.1|416.7|426.2|415.8|262
1694565000000|2023-09-13 00:30:00|426.4|416|426.99|416.59|427.01|416.61|426.3|415.9|191
1694565300000|2023-09-13 00:35:00|427|416.6|428.28|417.88|428.4|418|426.97|416.57|314
1694565600000|2023-09-13 00:40:00|428.3|417.9|428.5|418.1|429.3|418.9|428|417.6|397
1694565900000|2023-09-13 00:45:00|428.45|418.05|427.81|417.41|428.55|418.15|427.6|417.2|352
1694566200000|2023-09-13 00:50:00|427.78|417.38|428.75|418.35|428.91|418.51|427.63|417.23|281
1694566500000|2023-09-13 00:55:00|428.76|418.36|428.5|418.1|428.81|418.41|428.27|417.87|286
1694566800000|2023-09-13 01:00:00|428.45|418.05|428.49|418.09|428.56|418.16|427.39|416.99|374
1694567100000|2023-09-13 01:05:00|428.53|418.13|428.65|418.25|428.89|418.49|428.38|417.98|198
1694567400000|2023-09-13 01:10:00|428.68|418.28|428.83|418.43|429.23|418.83|428.55|418.15|180
1694567700000|2023-09-13 01:15:00|428.85|418.45|429.16|418.76|429.33|418.93|428.43|418.03|214
1694568000000|2023-09-13 01:20:00|429.15|418.75|428.58|418.18|429.23|418.83|428.56|418.16|168
1694568300000|2023-09-13 01:25:00|428.57|418.17|428.14|417.74|428.61|418.21|427.8|417.4|112
1694568600000|2023-09-13 01:30:00|428.16|417.76|428.43|418.03|428.5|418.1|427.86|417.46|124
1694568900000|2023-09-13 01:35:00|428.44|418.04|428.04|417.64|428.5|418.1|428.04|417.64|98
1694569200000|2023-09-13 01:40:00|428.02|417.62|427.74|417.34|428.02|417.62|427.19|416.79|219
1694569500000|2023-09-13 01:45:00|427.76|417.36|427.91|417.51|428.15|417.75|427.2|416.8|237
1694569800000|2023-09-13 01:50:00|427.89|417.49|428.57|418.17|428.57|418.17|427.75|417.35|206
1694570100000|2023-09-13 01:55:00|428.55|418.15|428.61|418.21|428.61|418.21|428.43|418.03|167
1694570400000|2023-09-13 02:00:00|428.6|418.2|428.19|417.79|428.66|418.26|428.16|417.76|281
1694570700000|2023-09-13 02:05:00|428.2|417.8|428.07|417.67|428.27|417.87|427.62|417.22|251
1694571000000|2023-09-13 02:10:00|428.05|417.65|428.46|418.06|428.99|418.59|428.05|417.65|213
1694571300000|2023-09-13 02:15:00|428.47|418.07|427.47|417.07|428.6|418.2|427.46|417.06|146
1694571600000|2023-09-13 02:20:00|427.48|417.08|427.63|417.23|427.7|417.3|427.05|416.65|137
1694571900000|2023-09-13 02:25:00|427.69|417.29|427.44|417.04|427.7|417.3|427.26|416.86|173
1694572200000|2023-09-13 02:30:00|427.47|417.07|427.3|416.9|427.64|417.24|427.03|416.63|239
1694572500000|2023-09-13 02:35:00|427.27|416.87|427.44|417.04|427.54|417.14|426.83|416.43|283
1694572800000|2023-09-13 02:40:00|427.41|417.01|427.79|417.39|427.84|417.44|427.39|416.99|192
1694573100000|2023-09-13 02:45:00|427.83|417.43|428.02|417.62|428.09|417.69|427.74|417.34|134
1694573400000|2023-09-13 02:50:00|428.06|417.66|427.74|417.34|428.12|417.72|427.56|417.16|203
1694573700000|2023-09-13 02:55:00|427.69|417.29|426.83|416.43|427.7|417.3|426.6|416.2|398
1694574000000|2023-09-13 03:00:00|426.82|416.42|426.95|416.55|427.05|416.65|425.95|415.55|457
1694574300000|2023-09-13 03:05:00|426.99|416.59|427.13|416.73|427.4|417|426.72|416.32|258
1694574600000|2023-09-13 03:10:00|427.2|416.8|427.21|416.81|427.4|417|426.55|416.15|260
1694574900000|2023-09-13 03:15:00|427.19|416.79|426.68|416.28|427.3|416.9|426.43|416.03|288
1694575200000|2023-09-13 03:20:00|426.63|416.23|426.23|415.83|426.7|416.3|426|415.6|299
1694575500000|2023-09-13 03:25:00|426.2|415.8|425.88|415.48|426.37|415.97|425.73|415.33|340
1694575800000|2023-09-13 03:30:00|425.87|415.47|426.43|416.03|426.45|416.05|425.73|415.33|310
1694576100000|2023-09-13 03:35:00|426.4|416|425.93|415.53|426.45|416.05|425.93|415.53|199
1694576400000|2023-09-13 03:40:00|425.97|415.57|425.32|414.92|426.07|415.67|425.3|414.9|204
1694576700000|2023-09-13 03:45:00|425.33|414.93|425.67|415.27|425.75|415.35|425.28|414.88|365
1694577000000|2023-09-13 03:50:00|425.71|415.31|426.23|415.83|426.4|416|425.48|415.08|381
1694577300000|2023-09-13 03:55:00|426.24|415.84|426.46|416.06|426.93|416.53|426.13|415.73|289
1694577600000|2023-09-13 04:00:00|426.44|416.04|426.09|415.69|426.88|416.48|426|415.6|344
1694577900000|2023-09-13 04:05:00|426|415.6|425.35|414.95|426.4|416|425.35|414.95|235
1694578200000|2023-09-13 04:10:00|425.38|414.98|425.39|414.99|425.7|415.3|425.3|414.9|207
1694578500000|2023-09-13 04:15:00|425.35|414.95|426.12|415.72|426.3|415.9|425.3|414.9|191
1694578800000|2023-09-13 04:20:00|426.18|415.78|427.27|416.87|427.41|417.01|426.03|415.63|302
1694579100000|2023-09-13 04:25:00|427.4|417|426.93|416.53|427.65|417.25|426.85|416.45|269
1694579400000|2023-09-13 04:30:00|426.9|416.5|426.83|416.43|427.35|416.95|426.8|416.4|189
1694579700000|2023-09-13 04:35:00|426.82|416.42|427.13|416.73|427.3|416.9|426.73|416.33|192
1694580000000|2023-09-13 04:40:00|427.18|416.78|426.86|416.46|427.25|416.85|426.6|416.2|160
1694580300000|2023-09-13 04:45:00|426.95|416.55|426.68|416.28|426.95|416.55|426.68|416.28|111
1694580600000|2023-09-13 04:50:00|426.7|416.3|426.5|416.1|426.7|416.3|426.18|415.78|210
1694580900000|2023-09-13 04:55:00|426.55|416.15|426.6|416.2|426.85|416.45|426.27|415.87|205
1694581200000|2023-09-13 05:00:00|426.58|416.18|426.32|415.92|426.6|416.2|426.15|415.75|133
1694581500000|2023-09-13 05:05:00|426.3|415.9|425.36|414.96|426.42|416.02|425.35|414.95|172
1694581800000|2023-09-13 05:10:00|425.35|414.95|425.74|415.34|426.09|415.69|425.21|414.81|229
1694582100000|2023-09-13 05:15:00|425.77|415.37|424.73|414.33|425.85|415.45|424.58|414.18|238
1694582400000|2023-09-13 05:20:00|424.75|414.35|424.27|413.87|424.75|414.35|423.7|413.3|460
1694582700000|2023-09-13 05:25:00|424.3|413.9|424.45|414.05|425.02|414.62|423.9|413.5|272
1694583000000|2023-09-13 05:30:00|424.43|414.03|423.92|413.52|424.6|414.2|423.4|413|335
1694583300000|2023-09-13 05:35:00|424.04|413.64|424.02|413.62|424.32|413.92|423.7|413.3|289
1694583600000|2023-09-13 05:40:00|424|413.6|423.6|413.2|424.3|413.9|423.5|413.1|247
1694583900000|2023-09-13 05:45:00|423.58|413.18|424.18|413.78|424.65|414.25|423.5|413.1|338
1694584200000|2023-09-13 05:50:00|424.17|413.77|424.87|414.47|424.97|414.57|424.09|413.69|347
1694584500000|2023-09-13 05:55:00|424.91|414.51|424.71|414.31|425.03|414.63|424.48|414.08|307
1694584800000|2023-09-13 06:00:00|424.75|414.35|424.18|413.78|424.75|414.35|424.17|413.77|319
1694585100000|2023-09-13 06:05:00|424.19|413.79|423.6|413.2|424.37|413.97|423.48|413.08|208
1694585400000|2023-09-13 06:10:00|423.72|413.32|424.53|414.13|424.65|414.25|423.68|413.28|220
1694585700000|2023-09-13 06:15:00|424.56|414.16|425.28|414.88|425.51|415.11|424.48|414.08|250
1694586000000|2023-09-13 06:20:00|425.31|414.91|424.87|414.47|425.36|414.96|424.85|414.45|283
1694586300000|2023-09-13 06:25:00|425|414.6|425.5|415.1|425.5|415.1|424.85|414.45|217
1694586600000|2023-09-13 06:30:00|425.47|415.07|425.53|415.13|425.65|415.25|425.27|414.87|244
1694586900000|2023-09-13 06:35:00|425.52|415.12|425.15|414.75|425.56|415.16|425.1|414.7|237
1694587200000|2023-09-13 06:40:00|425.22|414.82|426.04|415.64|426.38|415.98|425.22|414.82|292
1694587500000|2023-09-13 06:45:00|426.03|415.63|426.13|415.73|426.22|415.82|425.39|414.99|205
1694587800000|2023-09-13 06:50:00|426.04|415.64|426.8|416.4|427|416.6|425.91|415.51|252
1694588100000|2023-09-13 06:55:00|426.84|416.44|426.73|416.33|427.1|416.7|426.53|416.13|205
1694588400000|2023-09-13 07:00:00|426.79|416.39|427.14|416.74|427.56|417.16|426.79|416.39|333
1694588700000|2023-09-13 07:05:00|427.25|416.85|427.48|417.08|427.67|417.27|426.88|416.48|218
1694589000000|2023-09-13 07:10:00|427.45|417.05|427.53|417.13|427.75|417.35|427.3|416.9|161
1694589300000|2023-09-13 07:15:00|427.52|417.12|428.06|417.66|428.16|417.76|427.38|416.98|195
1694589600000|2023-09-13 07:20:00|428.03|417.63|428.35|417.95|428.35|417.95|427.65|417.25|222
1694589900000|2023-09-13 07:25:00|428.29|417.89|427.95|417.55|428.42|418.02|427.85|417.45|184
1694590200000|2023-09-13 07:30:00|427.9|417.5|427.79|417.39|428.62|418.22|427.55|417.15|206
1694590500000|2023-09-13 07:35:00|427.78|417.38|433.54|423.14|434.75|424.35|427.62|417.22|488
1694590800000|2023-09-13 07:40:00|433.52|423.12|428.77|418.37|435.02|424.62|426.66|416.26|821
1694591100000|2023-09-13 07:45:00|428.78|418.38|428.46|418.06|428.93|418.53|426.88|416.48|898
1694591400000|2023-09-13 07:50:00|428.53|418.13|427.67|417.27|428.58|418.18|426.9|416.5|660
1694591700000|2023-09-13 07:55:00|427.66|417.26|427.7|417.3|428.88|418.48|427.25|416.85|502
1694592000000|2023-09-13 08:00:00|427.72|417.32|428.51|418.11|428.56|418.16|427.37|416.97|499
1694592300000|2023-09-13 08:05:00|428.5|418.1|428.86|418.46|429.12|418.72|428.41|418.01|343
1694592600000|2023-09-13 08:10:00|428.85|418.45|428.88|418.48|429.43|419.03|428.85|418.45|354
1694592900000|2023-09-13 08:15:00|428.92|418.52|428.67|418.27|428.98|418.58|428.03|417.63|374
1694593200000|2023-09-13 08:20:00|428.68|418.28|429.32|418.92|429.32|418.92|428.67|418.27|222
1694593500000|2023-09-13 08:25:00|429.27|418.87|430.08|419.68|430.13|419.73|429.18|418.78|360
1694593800000|2023-09-13 08:30:00|430.01|419.61|430.36|419.96|430.88|420.48|429.67|419.27|445
1694594100000|2023-09-13 08:35:00|430.38|419.98|430.9|420.5|430.96|420.56|429.9|419.5|400
1694594400000|2023-09-13 08:40:00|430.89|420.49|431.1|420.7|431.46|421.06|430.87|420.47|310
1694594700000|2023-09-13 08:45:00|431.14|420.74|431.15|420.75|431.95|421.55|430.9|420.5|364
1694595000000|2023-09-13 08:50:00|431.21|420.81|431.06|420.66|431.5|421.1|430.95|420.55|326
1694595300000|2023-09-13 08:55:00|431.1|420.7|431.69|421.29|431.79|421.39|430.9|420.5|350
1694595600000|2023-09-13 09:00:00|431.65|421.25|430.75|420.35|431.91|421.51|430.7|420.3|320
1694595900000|2023-09-13 09:05:00|430.88|420.48|430|419.6|430.9|420.5|429.43|419.03|325
1694596200000|2023-09-13 09:10:00|429.98|419.58|430.45|420.05|430.72|420.32|429.9|419.5|213
1694596500000|2023-09-13 09:15:00|430.48|420.08|430.05|419.65|430.5|420.1|429.88|419.48|177
1694596800000|2023-09-13 09:20:00|430|419.6|430.3|419.9|430.58|420.18|429.75|419.35|200
1694597100000|2023-09-13 09:25:00|430.4|420|431.15|420.75|432|421.6|430.3|419.9|435
1694597400000|2023-09-13 09:30:00|431.23|420.83|431.83|421.43|431.94|421.54|430.84|420.44|404
1694597700000|2023-09-13 09:35:00|431.86|421.46|432.7|422.3|433.22|422.82|431.76|421.36|639
1694598000000|2023-09-13 09:40:00|432.68|422.28|432.66|422.26|433.11|422.71|431.87|421.47|644
1694598300000|2023-09-13 09:45:00|432.7|422.3|432.42|422.02|433.05|422.65|432.32|421.92|366
1694598600000|2023-09-13 09:50:00|432.44|422.04|432.57|422.17|432.84|422.44|432.3|421.9|491
1694598900000|2023-09-13 09:55:00|432.59|422.19|432.74|422.34|433.22|422.82|432.24|421.84|624
1694599200000|2023-09-13 10:00:00|432.77|422.37|431.9|421.5|433.28|422.88|431.75|421.35|501
1694599500000|2023-09-13 10:05:00|432|421.6|432.01|421.61|432.42|422.02|431.64|421.24|455
1694599800000|2023-09-13 10:10:00|431.99|421.59|431.86|421.46|432.33|421.93|431.74|421.34|352
1694600100000|2023-09-13 10:15:00|431.85|421.45|432.12|421.72|432.23|421.83|431.47|421.07|340
1694600400000|2023-09-13 10:20:00|432.1|421.7|431.82|421.42|432.3|421.9|431.57|421.17|358
1694600700000|2023-09-13 10:25:00|431.81|421.41|430.9|420.5|431.9|421.5|430.86|420.46|373
1694601000000|2023-09-13 10:30:00|430.92|420.52|430.72|420.32|431.2|420.8|430.58|420.18|464
1694601300000|2023-09-13 10:35:00|430.7|420.3|430.7|420.3|431.03|420.63|430.58|420.18|322
1694601600000|2023-09-13 10:40:00|430.8|420.4|431.31|420.91|431.4|421|430.7|420.3|274
1694601900000|2023-09-13 10:45:00|431.3|420.9|431.35|420.95|431.48|421.08|430.94|420.54|325
1694602200000|2023-09-13 10:50:00|431.45|421.05|430.95|420.55|431.45|421.05|430.79|420.39|312
1694602500000|2023-09-13 10:55:00|430.93|420.53|431.29|420.89|431.33|420.93|430.63|420.23|245
1694602800000|2023-09-13 11:00:00|431.34|420.94|431.38|420.98|431.5|421.1|430.97|420.57|314
1694603100000|2023-09-13 11:05:00|431.37|420.97|431.65|421.25|431.7|421.3|431.19|420.79|345
1694603400000|2023-09-13 11:10:00|431.67|421.27|431.72|421.32|431.96|421.56|431.45|421.05|271
1694603700000|2023-09-13 11:15:00|431.73|421.33|431.53|421.13|432.2|421.8|430.57|420.17|456
1694604000000|2023-09-13 11:20:00|431.57|421.17|431.99|421.59|432.12|421.72|431.1|420.7|386
1694604300000|2023-09-13 11:25:00|432.06|421.66|432.46|422.06|432.72|422.32|431.87|421.47|477
1694604600000|2023-09-13 11:30:00|432.41|422.01|432.71|422.31|433|422.6|432.17|421.77|462
1694604900000|2023-09-13 11:35:00|432.77|422.37|432.85|422.45|432.95|422.55|432.5|422.1|357
1694605200000|2023-09-13 11:40:00|432.8|422.4|433.1|422.7|433.27|422.87|432.67|422.27|341
1694605500000|2023-09-13 11:45:00|433.15|422.75|433.36|422.96|433.48|423.08|433.02|422.62|405
1694605800000|2023-09-13 11:50:00|433.4|423|433.61|423.21|433.65|423.25|433.25|422.85|315
1694606100000|2023-09-13 11:55:00|433.53|423.13|433.52|423.12|433.89|423.49|433.38|422.98|325
1694606400000|2023-09-13 12:00:00|433.55|423.15|433.02|422.62|433.71|423.31|432.97|422.57|389
1694606700000|2023-09-13 12:05:00|433.05|422.65|432.88|422.48|433.05|422.65|432.74|422.34|351
1694607000000|2023-09-13 12:10:00|432.9|422.5|432.96|422.56|433.56|423.16|432.62|422.22|460
1694607300000|2023-09-13 12:15:00|432.98|422.58|433.63|423.23|433.77|423.37|432.79|422.39|484
1694607600000|2023-09-13 12:20:00|433.61|423.21|432.28|421.88|433.77|423.37|432.28|421.88|473
1694607900000|2023-09-13 12:25:00|432.36|421.96|432.55|422.15|432.89|422.49|432.31|421.91|507
1694608200000|2023-09-13 12:30:00|432.6|422.2|430.67|420.27|432.77|422.37|430.03|419.63|901
1694608500000|2023-09-13 12:35:00|430.63|420.23|430.79|420.39|432.77|422.37|430.2|419.8|841
1694608800000|2023-09-13 12:40:00|430.81|420.41|430.22|419.82|431.15|420.75|429.93|419.53|715
1694609100000|2023-09-13 12:45:00|430.17|419.77|432.8|422.4|433.18|422.78|430.02|419.62|760
1694609400000|2023-09-13 12:50:00|432.82|422.42|433.08|422.68|434.03|423.63|432.65|422.25|725
1694609700000|2023-09-13 12:55:00|433.02|422.62|433.49|423.09|433.67|423.27|432.7|422.3|499
1694610000000|2023-09-13 13:00:00|433.48|423.08|432.33|421.93|433.61|423.21|432.23|421.83|408
1694610300000|2023-09-13 13:05:00|432.28|421.88|432.6|422.2|433|422.6|432.26|421.86|391
1694610600000|2023-09-13 13:10:00|432.58|422.18|432.09|421.69|432.61|422.21|432.09|421.69|274
1694610900000|2023-09-13 13:15:00|432.17|421.77|431.67|421.27|432.4|422|431.55|421.15|388
1694611200000|2023-09-13 13:20:00|431.64|421.24|431.5|421.1|431.94|421.54|431.48|421.08|275
1694611500000|2023-09-13 13:25:00|431.48|421.08|430.65|420.25|431.52|421.12|430.65|420.25|166
1694611800000|2023-09-13 13:30:00|430.67|420.27|431.18|420.78|431.74|421.34|430.64|420.24|397
1694612100000|2023-09-13 13:35:00|431.22|420.82|431.48|421.08|431.64|421.24|431.13|420.73|325
1694612400000|2023-09-13 13:40:00|431.46|421.06|431.24|420.84|431.78|421.38|430.71|420.31|288
1694612700000|2023-09-13 13:45:00|431.25|420.85|431.7|421.3|431.98|421.58|431.1|420.7|274
1694613000000|2023-09-13 13:50:00|431.6|421.2|431.63|421.23|431.77|421.37|431.05|420.65|411
1694613300000|2023-09-13 13:55:00|431.65|421.25|432.07|421.67|432.35|421.95|430.8|420.4|569
1694613600000|2023-09-13 14:00:00|432.08|421.68|431.34|420.94|432.36|421.96|431.18|420.78|482
1694613900000|2023-09-13 14:05:00|431.15|420.75|431.65|421.25|432.18|421.78|430.68|420.28|459
1694614200000|2023-09-13 14:10:00|431.7|421.3|432.37|421.97|432.54|422.14|431.65|421.25|328
1694614500000|2023-09-13 14:15:00|432.52|422.12|432.24|421.84|433.3|422.9|432.17|421.77|449
1694614800000|2023-09-13 14:20:00|432.25|421.85|431.85|421.45|432.26|421.86|431.6|421.2|163
1694615100000|2023-09-13 14:25:00|431.8|421.4|432.2|421.8|432.8|422.4|431.8|421.4|261
1694615400000|2023-09-13 14:30:00|432.25|421.85|433.11|422.71|433.65|423.25|432.2|421.8|396
1694615700000|2023-09-13 14:35:00|433.16|422.76|434.15|423.75|434.88|424.48|432.89|422.49|674
1694616000000|2023-09-13 14:40:00|434.18|423.78|434.66|424.26|434.85|424.45|433.8|423.4|633
1694616300000|2023-09-13 14:45:00|434.72|424.32|433.54|423.14|434.77|424.37|433.18|422.78|531
1694616600000|2023-09-13 14:50:00|433.49|423.09|433.65|423.25|434.05|423.65|433.48|423.08|416
1694616900000|2023-09-13 14:55:00|433.64|423.24|433.18|422.78|433.64|423.24|432.28|421.88|429
1694617200000|2023-09-13 15:00:00|433.17|422.77|433.83|423.43|433.89|423.49|432.97|422.57|405
1694617500000|2023-09-13 15:05:00|433.87|423.47|434.94|424.54|434.98|424.58|433.86|423.46|325
1694617800000|2023-09-13 15:10:00|434.92|424.52|435.3|424.9|435.55|425.15|434.49|424.09|364
1694618100000|2023-09-13 15:15:00|435.24|424.84|435.07|424.67|435.54|425.14|434.73|424.33|349
1694618400000|2023-09-13 15:20:00|435.06|424.66|434.73|424.33|435.06|424.66|434.6|424.2|217
1694618700000|2023-09-13 15:25:00|434.74|424.34|435.52|425.12|436.31|425.91|434.72|424.32|445
1694619000000|2023-09-13 15:30:00|435.51|425.11|435.64|425.24|436.16|425.76|435.42|425.02|665
1694619300000|2023-09-13 15:35:00|435.58|425.18|435.26|424.86|435.74|425.34|435.1|424.7|443
1694619600000|2023-09-13 15:40:00|435.2|424.8|434.99|424.59|435.56|425.16|434.93|424.53|334
1694619900000|2023-09-13 15:45:00|435|424.6|435.2|424.8|435.99|425.59|434.83|424.43|560
1694620200000|2023-09-13 15:50:00|435.19|424.79|434.72|424.32|435.23|424.83|434.36|423.96|298
1694620500000|2023-09-13 15:55:00|434.79|424.39|434.67|424.27|434.79|424.39|434.23|423.83|262
1694620800000|2023-09-13 16:00:00|434.65|424.25|434.21|423.81|435.4|425|433.8|423.4|417
1694621100000|2023-09-13 16:05:00|434.25|423.85|433.39|422.99|434.36|423.96|432.85|422.45|397
1694621400000|2023-09-13 16:10:00|433.4|423|434.07|423.67|434.25|423.85|433.35|422.95|405
1694621700000|2023-09-13 16:15:00|434.09|423.69|435.24|424.84|435.26|424.86|434.09|423.69|412
1694622000000|2023-09-13 16:20:00|435.26|424.86|434.36|423.96|435.35|424.95|434.29|423.89|454
1694622300000|2023-09-13 16:25:00|434.33|423.93|434.66|424.26|434.84|424.44|434.04|423.64|434
1694622600000|2023-09-13 16:30:00|434.67|424.27|434.36|423.96|435.03|424.63|433.37|422.97|539
1694622900000|2023-09-13 16:35:00|434.35|423.95|434.25|423.85|434.8|424.4|433.75|423.35|425
1694623200000|2023-09-13 16:40:00|434.34|423.94|433.93|423.53|434.5|424.1|433.83|423.43|439
1694623500000|2023-09-13 16:45:00|433.92|423.52|433.47|423.07|434.65|424.25|433.33|422.93|445
1694623800000|2023-09-13 16:50:00|433.42|423.02|433.08|422.68|433.68|423.28|432.92|422.52|346
1694624100000|2023-09-13 16:55:00|433.09|422.69|433.25|422.85|433.48|423.08|432.78|422.38|310
1694624400000|2023-09-13 17:00:00|433.2|422.8|433.53|423.13|433.71|423.31|433.15|422.75|273
1694624700000|2023-09-13 17:05:00|433.49|423.09|433.7|423.3|434.08|423.68|433.43|423.03|296
1694625000000|2023-09-13 17:10:00|433.71|423.31|434.1|423.7|434.15|423.75|433.61|423.21|223
1694625300000|2023-09-13 17:15:00|434.15|423.75|433.26|422.86|434.2|423.8|433.15|422.75|250
1694625600000|2023-09-13 17:20:00|433.32|422.92|433.49|423.09|433.62|423.22|433.25|422.85|191
1694625900000|2023-09-13 17:25:00|433.52|423.12|431.4|421|433.58|423.18|430.58|420.18|606
1694626200000|2023-09-13 17:30:00|431.38|420.98|432.15|421.75|432.21|421.81|430.9|420.5|521
1694626500000|2023-09-13 17:35:00|432.16|421.76|432.4|422|434.81|424.41|432.03|421.63|569
1694626800000|2023-09-13 17:40:00|432.3|421.9|431.32|420.92|432.99|422.59|431.03|420.63|666
1694627100000|2023-09-13 17:45:00|431.35|420.95|430.68|420.28|431.36|420.96|430.47|420.07|442
1694627400000|2023-09-13 17:50:00|430.7|420.3|431.66|421.26|431.84|421.44|430.64|420.24|370
1694627700000|2023-09-13 17:55:00|431.67|421.27|430.23|419.83|431.67|421.27|429.86|419.46|518
1694628000000|2023-09-13 18:00:00|430.21|419.81|430.91|420.51|431.04|420.64|430.01|419.61|386
1694628300000|2023-09-13 18:05:00|430.93|420.53|431.22|420.82|431.5|421.1|430.7|420.3|401
1694628600000|2023-09-13 18:10:00|431.2|420.8|431.46|421.06|431.9|421.5|431.2|420.8|309
1694628900000|2023-09-13 18:15:00|431.44|421.04|431.6|421.2|431.87|421.47|431.44|421.04|210
1694629200000|2023-09-13 18:20:00|431.55|421.15|431.29|420.89|431.65|421.25|431.03|420.63|321
1694629500000|2023-09-13 18:25:00|431.33|420.93|431.21|420.81|431.46|421.06|431.01|420.61|274
1694629800000|2023-09-13 18:30:00|431.28|420.88|430.66|420.26|431.35|420.95|430.28|419.88|334
1694630100000|2023-09-13 18:35:00|430.68|420.28|431.34|420.94|431.34|420.94|430.62|420.22|238
1694630400000|2023-09-13 18:40:00|431.44|421.04|430.98|420.58|431.44|421.04|430.96|420.56|183
1694630700000|2023-09-13 18:45:00|430.97|420.57|431.65|421.25|431.82|421.42|430.97|420.57|238
1694631000000|2023-09-13 18:50:00|431.6|421.2|430.6|420.2|431.66|421.26|430.6|420.2|326
1694631300000|2023-09-13 18:55:00|430.59|420.19|430.66|420.26|430.97|420.57|430.13|419.73|408
1694631600000|2023-09-13 19:00:00|430.71|420.31|430.82|420.42|430.91|420.51|430.12|419.72|561
1694631900000|2023-09-13 19:05:00|430.88|420.48|431.27|420.87|431.27|420.87|430.45|420.05|318
1694632200000|2023-09-13 19:10:00|431.28|420.88|430.63|420.23|431.37|420.97|430.62|420.22|261
1694632500000|2023-09-13 19:15:00|430.67|420.27|431.46|421.06|431.5|421.1|430.57|420.17|286
1694632800000|2023-09-13 19:20:00|431.41|421.01|431.75|421.35|431.8|421.4|430.97|420.57|343
1694633100000|2023-09-13 19:25:00|431.73|421.33|431.64|421.24|431.8|421.4|431.35|420.95|312
1694633400000|2023-09-13 19:30:00|431.63|421.23|431.78|421.38|432.08|421.68|431.63|421.23|332
1694633700000|2023-09-13 19:35:00|431.76|421.36|431.24|420.84|431.77|421.37|431.15|420.75|210
1694634000000|2023-09-13 19:40:00|431.21|420.81|431.72|421.32|432.05|421.65|431.18|420.78|295
1694634300000|2023-09-13 19:45:00|431.65|421.25|430.98|420.58|431.76|421.36|430.85|420.45|275
1694634600000|2023-09-13 19:50:00|431|420.6|430.79|420.39|431.2|420.8|430.45|420.05|224
1694634900000|2023-09-13 19:55:00|430.78|420.38|430.48|420.08|430.94|420.54|430.43|420.03|233
1694635200000|2023-09-13 20:00:00|430.45|420.05|430.25|419.85|430.69|420.29|430.23|419.83|214
1694635500000|2023-09-13 20:05:00|430.33|419.93|430.67|420.27|430.74|420.34|430.11|419.71|202
1694635800000|2023-09-13 20:10:00|430.64|420.24|430.52|420.12|430.65|420.25|430.32|419.92|163
1694636100000|2023-09-13 20:15:00|430.48|420.08|430.66|420.26|430.99|420.59|430.47|420.07|237
1694636400000|2023-09-13 20:20:00|430.62|420.22|429.7|419.3|430.64|420.24|429.58|419.18|167
1694636700000|2023-09-13 20:25:00|429.68|419.28|430.03|419.63|430.13|419.73|429.68|419.28|173
1694637000000|2023-09-13 20:30:00|430.04|419.64|430.12|419.72|430.23|419.83|429.96|419.56|127
1694637300000|2023-09-13 20:35:00|430.13|419.73|430.97|420.57|431.03|420.63|430.02|419.62|261
1694637600000|2023-09-13 20:40:00|430.99|420.59|431.1|420.7|431.53|421.13|430.9|420.5|281
1694637900000|2023-09-13 20:45:00|431.15|420.75|430.98|420.58|431.16|420.76|430.73|420.33|240
1694638200000|2023-09-13 20:50:00|431.06|420.66|431.03|420.63|431.19|420.79|430.81|420.41|215
1694638500000|2023-09-13 20:55:00|431|420.6|430.89|420.49|431.07|420.67|430.63|420.23|219
1694638800000|2023-09-13 21:00:00|430.88|420.48|430.73|420.33|430.96|420.56|430.61|420.21|181
1694639100000|2023-09-13 21:05:00|430.72|420.32|430.66|420.26|430.77|420.37|430.49|420.09|84
1694639400000|2023-09-13 21:10:00|430.68|420.28|431.01|420.61|431.01|420.61|430.56|420.16|105
1694639700000|2023-09-13 21:15:00|431|420.6|430.95|420.55|431.14|420.74|430.82|420.42|36
1694640000000|2023-09-13 21:20:00|430.89|420.49|430.84|420.44|431.06|420.66|430.81|420.41|77
1694640300000|2023-09-13 21:25:00|430.91|420.51|430.9|420.5|430.96|420.56|430.66|420.26|71
1694640600000|2023-09-13 21:30:00|430.93|420.53|431.28|420.88|431.41|421.01|430.92|420.52|82
1694640900000|2023-09-13 21:35:00|431.27|420.87|430.73|420.33|431.29|420.89|430.68|420.28|105
1694641200000|2023-09-13 21:40:00|430.74|420.34|430.29|419.89|430.74|420.34|430.05|419.65|123
1694641500000|2023-09-13 21:45:00|430.31|419.91|430.17|419.77|430.32|419.92|430.11|419.71|40
1694641800000|2023-09-13 21:50:00|430.15|419.75|430.67|420.27|430.67|420.27|430.12|419.72|77
1694642100000|2023-09-13 21:55:00|430.68|420.28|430.82|420.42|430.85|420.45|430.66|420.26|42
1694642400000|2023-09-13 22:00:00|430.65|420.25|431.24|420.84|431.55|421.15|430.65|420.25|178
1694642700000|2023-09-13 22:05:00|431.25|420.85|430.85|420.45|431.26|420.86|430.76|420.36|111
1694643000000|2023-09-13 22:10:00|430.94|420.54|431.23|420.83|431.45|421.05|430.94|420.54|105
1694643300000|2023-09-13 22:15:00|431.27|420.87|431.65|421.25|431.69|421.29|431.21|420.81|74
1694643600000|2023-09-13 22:20:00|431.69|421.29|432.05|421.65|432.05|421.65|431.65|421.25|104
1694643900000|2023-09-13 22:25:00|432|421.6|432.15|421.75|432.52|422.12|431.9|421.5|195
1694644200000|2023-09-13 22:30:00|432.37|421.97|431.94|421.54|432.53|422.13|431.75|421.35|183
1694644500000|2023-09-13 22:35:00|431.93|421.53|431.95|421.55|432.1|421.7|431.76|421.36|101
1694644800000|2023-09-13 22:40:00|431.98|421.58|431.45|421.05|431.98|421.58|431.32|420.92|203
1694645100000|2023-09-13 22:45:00|431.55|421.15|431.16|420.76|431.59|421.19|431|420.6|151
1694645400000|2023-09-13 22:50:00|431.21|420.81|430.9|420.5|431.3|420.9|430.7|420.3|139
1694645700000|2023-09-13 22:55:00|430.91|420.51|431.19|420.79|431.3|420.9|430.84|420.44|122
1694646000000|2023-09-13 23:00:00|431.16|420.76|430.88|420.48|431.3|420.9|430.75|420.35|165
1694646300000|2023-09-13 23:05:00|430.75|420.35|431.3|420.9|431.5|421.1|430.75|420.35|214
1694646600000|2023-09-13 23:10:00|431.28|420.88|431.1|420.7|431.28|420.88|430.8|420.4|119
1694646900000|2023-09-13 23:15:00|431.11|420.71|430.9|420.5|431.65|421.25|430.9|420.5|144
1694647200000|2023-09-13 23:20:00|430.95|420.55|430.48|420.08|431.09|420.69|430.35|419.95|198
1694647500000|2023-09-13 23:25:00|430.43|420.03|430.69|420.29|430.76|420.36|430.35|419.95|162
1694647800000|2023-09-13 23:30:00|430.7|420.3|430.43|420.03|430.8|420.4|430.36|419.96|198
1694648100000|2023-09-13 23:35:00|430.48|420.08|430.37|419.97|430.83|420.43|430.25|419.85|195
1694648400000|2023-09-13 23:40:00|430.4|420|430.45|420.05|430.58|420.18|430.33|419.93|202
1694648700000|2023-09-13 23:45:00|430.5|420.1|430.92|420.52|431.06|420.66|430.43|420.03|197
1694649000000|2023-09-13 23:50:00|430.89|420.49|430.5|420.1|430.91|420.51|430.33|419.93|138
1694649300000|2023-09-13 23:55:00|430.49|420.09|430.7|420.3|430.7|420.3|430.38|419.98|129
1694649600000|2023-09-14 00:00:00|430.69|420.29|430.91|420.51|431.17|420.77|430.42|420.02|280
1694649900000|2023-09-14 00:05:00|430.96|420.56|430.86|420.46|431.33|420.93|430.61|420.21|324
1694650200000|2023-09-14 00:10:00|430.87|420.47|432.23|421.83|432.55|422.15|430.83|420.43|395
1694650500000|2023-09-14 00:15:00|432.24|421.84|431.83|421.43|432.24|421.84|431.76|421.36|438
1694650800000|2023-09-14 00:20:00|431.87|421.47|431|420.6|431.87|421.47|430.9|420.5|402
1694651100000|2023-09-14 00:25:00|431.1|420.7|431.9|421.5|432.12|421.72|430.73|420.33|310
1694651400000|2023-09-14 00:30:00|431.85|421.45|433.05|422.65|433.05|422.65|431.75|421.35|226
1694651700000|2023-09-14 00:35:00|433.06|422.66|434.13|423.73|434.37|423.97|432.79|422.39|595
1694652000000|2023-09-14 00:40:00|434.18|423.78|433.54|423.14|434.58|424.18|433.43|423.03|543
1694652300000|2023-09-14 00:45:00|433.61|423.21|434.57|424.17|435.43|425.03|433.47|423.07|590
1694652600000|2023-09-14 00:50:00|434.61|424.21|436.93|426.53|437.16|426.76|434.51|424.11|723
1694652900000|2023-09-14 00:55:00|436.95|426.55|437.7|427.3|437.74|427.34|436.33|425.93|591
1694653200000|2023-09-14 01:00:00|437.67|427.27|438.13|427.73|438.13|427.73|436.41|426.01|676
1694653500000|2023-09-14 01:05:00|438.18|427.78|436.97|426.57|438.23|427.83|436.6|426.2|712
1694653800000|2023-09-14 01:10:00|437.04|426.64|437.2|426.8|437.34|426.94|435.58|425.18|629
1694654100000|2023-09-14 01:15:00|437.16|426.76|434.63|424.23|437.2|426.8|434.34|423.94|689
1694654400000|2023-09-14 01:20:00|434.57|424.17|434.63|424.23|434.74|424.34|433.59|423.19|656
1694654700000|2023-09-14 01:25:00|434.69|424.29|435.3|424.9|435.52|425.12|434.12|423.72|443
1694655000000|2023-09-14 01:30:00|435.25|424.85|435.58|425.18|436.46|426.06|434.93|424.53|428
1694655300000|2023-09-14 01:35:00|435.55|425.15|435.15|424.75|435.71|425.31|435.05|424.65|418
1694655600000|2023-09-14 01:40:00|435.19|424.79|434.8|424.4|435.2|424.8|434.5|424.1|279
1694655900000|2023-09-14 01:45:00|434.75|424.35|433.6|423.2|434.81|424.41|433.49|423.09|299
1694656200000|2023-09-14 01:50:00|433.59|423.19|434.3|423.9|434.69|424.29|433.4|423|326
1694656500000|2023-09-14 01:55:00|434.5|424.1|433.5|423.1|434.5|424.1|433.5|423.1|174
1694656800000|2023-09-14 02:00:00|433.53|423.13|433.56|423.16|434.04|423.64|433.35|422.95|256
1694657100000|2023-09-14 02:05:00|433.58|423.18|434.41|424.01|434.49|424.09|433.5|423.1|258
1694657400000|2023-09-14 02:10:00|434.4|424|434.38|423.98|434.61|424.21|433.83|423.43|309
1694657700000|2023-09-14 02:15:00|434.33|423.93|433.3|422.9|434.36|423.96|433.3|422.9|263
1694658000000|2023-09-14 02:20:00|433.35|422.95|432.58|422.18|433.55|423.15|432.53|422.13|175
1694658300000|2023-09-14 02:25:00|432.65|422.25|433.06|422.66|433.13|422.73|432.58|422.18|259
1694658600000|2023-09-14 02:30:00|433.05|422.65|433.06|422.66|433.48|423.08|432.83|422.43|297
1694658900000|2023-09-14 02:35:00|433.09|422.69|433.21|422.81|433.66|423.26|432.95|422.55|306
1694659200000|2023-09-14 02:40:00|433.26|422.86|434.14|423.74|434.2|423.8|433.21|422.81|280
1694659500000|2023-09-14 02:45:00|434.25|423.85|434.1|423.7|434.35|423.95|433.8|423.4|249
1694659800000|2023-09-14 02:50:00|434.13|423.73|434.45|424.05|434.51|424.11|434.1|423.7|208
1694660100000|2023-09-14 02:55:00|434.43|424.03|435.03|424.63|435.04|424.64|434.39|423.99|241
1694660400000|2023-09-14 03:00:00|435.01|424.61|435.07|424.67|435.27|424.87|434.63|424.23|308
1694660700000|2023-09-14 03:05:00|434.95|424.55|435.03|424.63|435.17|424.77|434.73|424.33|236
1694661000000|2023-09-14 03:10:00|435.01|424.61|435.21|424.81|435.27|424.87|434.85|424.45|196
1694661300000|2023-09-14 03:15:00|435.11|424.71|435.23|424.83|435.6|425.2|435.1|424.7|253
1694661600000|2023-09-14 03:20:00|435.22|424.82|434.48|424.08|435.3|424.9|434.48|424.08|104
1694661900000|2023-09-14 03:25:00|434.49|424.09|434.18|423.78|434.59|424.19|434.06|423.66|80
1694662200000|2023-09-14 03:30:00|434.06|423.66|433.82|423.42|434.35|423.95|433.75|423.35|207
1694662500000|2023-09-14 03:35:00|433.78|423.38|433.87|423.47|434.04|423.64|433.75|423.35|89
1694662800000|2023-09-14 03:40:00|433.75|423.35|434.55|424.15|434.68|424.28|433.7|423.3|210
1694663100000|2023-09-14 03:45:00|434.53|424.13|434.41|424.01|434.59|424.19|434.05|423.65|266
1694663400000|2023-09-14 03:50:00|434.43|424.03|434.1|423.7|434.68|424.28|434.1|423.7|188
1694663700000|2023-09-14 03:55:00|434.24|423.84|434.76|424.36|434.78|424.38|434.07|423.67|179
1694664000000|2023-09-14 04:00:00|434.73|424.33|435.19|424.79|435.39|424.99|434.38|423.98|327
1694664300000|2023-09-14 04:05:00|435.2|424.8|435.34|424.94|435.69|425.29|435.11|424.71|230
1694664600000|2023-09-14 04:10:00|435.3|424.9|434.68|424.28|435.32|424.92|434.64|424.24|139
1694664900000|2023-09-14 04:15:00|434.7|424.3|434.18|423.78|434.7|424.3|434.15|423.75|60
1694665200000|2023-09-14 04:20:00|434.2|423.8|432.49|422.09|434.2|423.8|432.49|422.09|253
1694665500000|2023-09-14 04:25:00|432.5|422.1|432.41|422.01|432.53|422.13|431.78|421.38|318
1694665800000|2023-09-14 04:30:00|432.38|421.98|431.73|421.33|432.38|421.98|431.73|421.33|165
1694666100000|2023-09-14 04:35:00|431.72|421.32|432.3|421.9|432.4|422|431.72|421.32|95
1694666400000|2023-09-14 04:40:00|432.2|421.8|431.69|421.29|432.53|422.13|431.65|421.25|237
1694666700000|2023-09-14 04:45:00|431.65|421.25|431.08|420.68|431.8|421.4|431.05|420.65|276
1694667000000|2023-09-14 04:50:00|431.11|420.71|431.35|420.95|431.45|421.05|431.05|420.65|128
1694667300000|2023-09-14 04:55:00|431.34|420.94|431.74|421.34|431.79|421.39|431.32|420.92|77
1694667600000|2023-09-14 05:00:00|431.71|421.31|431.88|421.48|431.88|421.48|431.2|420.8|225
1694667900000|2023-09-14 05:05:00|431.87|421.47|432.21|421.81|432.29|421.89|431.72|421.32|225
1694668200000|2023-09-14 05:10:00|432.24|421.84|432.46|422.06|432.61|422.21|432|421.6|203
1694668500000|2023-09-14 05:15:00|432.44|422.04|431.24|420.84|432.48|422.08|431.24|420.84|281
1694668800000|2023-09-14 05:20:00|431.19|420.79|431.16|420.76|431.26|420.86|430.81|420.41|270
1694669100000|2023-09-14 05:25:00|431.17|420.77|430.72|420.32|431.18|420.78|430.72|420.32|187
1694669400000|2023-09-14 05:30:00|430.75|420.35|431.09|420.69|431.18|420.78|430.4|420|239
1694669700000|2023-09-14 05:35:00|431.05|420.65|431.23|420.83|431.36|420.96|430.98|420.58|208
1694670000000|2023-09-14 05:40:00|431.25|420.85|430.99|420.59|431.66|421.26|430.87|420.47|261
1694670300000|2023-09-14 05:45:00|430.96|420.56|431.36|420.96|431.46|421.06|430.82|420.42|237
1694670600000|2023-09-14 05:50:00|431.35|420.95|431.11|420.71|431.46|421.06|430.88|420.48|160
1694670900000|2023-09-14 05:55:00|431.1|420.7|431.35|420.95|431.4|421|431.03|420.63|227
1694671200000|2023-09-14 06:00:00|431.4|421|431.74|421.34|431.79|421.39|431.05|420.65|185
1694671500000|2023-09-14 06:05:00|431.76|421.36|432.18|421.78|432.51|422.11|431.53|421.13|262
1694671800000|2023-09-14 06:10:00|432.15|421.75|432.75|422.35|432.79|422.39|432.13|421.73|181
1694672100000|2023-09-14 06:15:00|432.7|422.3|432.55|422.15|432.8|422.4|432.13|421.73|318
1694672400000|2023-09-14 06:20:00|432.4|422|432.79|422.39|432.89|422.49|432.4|422|245
1694672700000|2023-09-14 06:25:00|432.76|422.36|432.96|422.56|432.98|422.58|432.39|421.99|224
1694673000000|2023-09-14 06:30:00|432.97|422.57|432.6|422.2|432.98|422.58|432.43|422.03|214
1694673300000|2023-09-14 06:35:00|432.65|422.25|432.2|421.8|432.76|422.36|432.18|421.78|232
1694673600000|2023-09-14 06:40:00|432.15|421.75|432.75|422.35|432.96|422.56|432.13|421.73|211
1694673900000|2023-09-14 06:45:00|432.73|422.33|432.8|422.4|433.09|422.69|432.52|422.12|215
1694674200000|2023-09-14 06:50:00|432.71|422.31|432.87|422.47|432.87|422.47|432.31|421.91|242
1694674500000|2023-09-14 06:55:00|432.82|422.42|433.25|422.85|433.25|422.85|432.6|422.2|220
1694674800000|2023-09-14 07:00:00|433.15|422.75|432.7|422.3|433.48|423.08|432.65|422.25|194
1694675100000|2023-09-14 07:05:00|432.73|422.33|432.97|422.57|433.26|422.86|432.63|422.23|232
1694675400000|2023-09-14 07:10:00|432.96|422.56|432.58|422.18|433.14|422.74|432.3|421.9|264
1694675700000|2023-09-14 07:15:00|432.45|422.05|432.19|421.79|432.59|422.19|431.88|421.48|269
1694676000000|2023-09-14 07:20:00|432.23|421.83|431.91|421.51|432.23|421.83|431.8|421.4|184
1694676300000|2023-09-14 07:25:00|431.9|421.5|431.98|421.58|432.05|421.65|431.52|421.12|212
1694676600000|2023-09-14 07:30:00|431.93|421.53|432.28|421.88|432.41|422.01|431.8|421.4|251
1694676900000|2023-09-14 07:35:00|432.32|421.92|432.8|422.4|433.1|422.7|432.1|421.7|382
1694677200000|2023-09-14 07:40:00|432.78|422.38|433.26|422.86|433.61|423.21|432.59|422.19|377
1694677500000|2023-09-14 07:45:00|433.28|422.88|433.33|422.93|433.83|423.43|432.9|422.5|443
1694677800000|2023-09-14 07:50:00|433.3|422.9|432.68|422.28|433.34|422.94|432.54|422.14|362
1694678100000|2023-09-14 07:55:00|432.67|422.27|432.35|421.95|432.83|422.43|432.15|421.75|369
1694678400000|2023-09-14 08:00:00|432.32|421.92|432.85|422.45|432.86|422.46|431.97|421.57|299
1694678700000|2023-09-14 08:05:00|432.88|422.48|432.46|422.06|432.96|422.56|432.4|422|280
1694679000000|2023-09-14 08:10:00|432.51|422.11|431.7|421.3|432.54|422.14|431.7|421.3|230
1694679300000|2023-09-14 08:15:00|431.72|421.32|431.58|421.18|431.73|421.33|431.35|420.95|284
1694679600000|2023-09-14 08:20:00|431.54|421.14|431.56|421.16|431.95|421.55|431.32|420.92|322
1694679900000|2023-09-14 08:25:00|431.54|421.14|432.09|421.69|432.21|421.81|431.54|421.14|309
1694680200000|2023-09-14 08:30:00|432.11|421.71|431.94|421.54|432.13|421.73|431.6|421.2|345
1694680500000|2023-09-14 08:35:00|431.97|421.57|432.15|421.75|432.15|421.75|431.5|421.1|327
1694680800000|2023-09-14 08:40:00|432.13|421.73|431.86|421.46|432.41|422.01|431.84|421.44|368
1694681100000|2023-09-14 08:45:00|431.94|421.54|430.63|420.23|432.11|421.71|430.6|420.2|486
1694681400000|2023-09-14 08:50:00|430.6|420.2|430.69|420.29|430.81|420.41|430.6|420.2|408
1694681700000|2023-09-14 08:55:00|430.72|420.32|430.98|420.58|431.21|420.81|430.62|420.22|326
1694682000000|2023-09-14 09:00:00|431.03|420.63|430.82|420.42|431.05|420.65|430.47|420.07|307
1694682300000|2023-09-14 09:05:00|430.84|420.44|431.27|420.87|431.35|420.95|430.65|420.25|273
1694682600000|2023-09-14 09:10:00|431.26|420.86|431.45|421.05|431.61|421.21|431.07|420.67|284
1694682900000|2023-09-14 09:15:00|431.47|421.07|431.06|420.66|431.65|421.25|431.02|420.62|287
1694683200000|2023-09-14 09:20:00|431.12|420.72|430.56|420.16|431.12|420.72|430.55|420.15|207
1694683500000|2023-09-14 09:25:00|430.58|420.18|430.4|420|430.6|420.2|430.34|419.94|190
1694683800000|2023-09-14 09:30:00|430.39|419.99|430.44|420.04|430.62|420.22|430.26|419.86|231
1694684100000|2023-09-14 09:35:00|430.43|420.03|430.9|420.5|430.91|420.51|430.36|419.96|171
1694684400000|2023-09-14 09:40:00|430.88|420.48|430.6|420.2|431.03|420.63|430.5|420.1|303
1694684700000|2023-09-14 09:45:00|430.63|420.23|430.56|420.16|430.65|420.25|430.38|419.98|296
1694685000000|2023-09-14 09:50:00|430.58|420.18|430.45|420.05|430.73|420.33|430.35|419.95|247
1694685300000|2023-09-14 09:55:00|430.47|420.07|430.91|420.51|430.91|420.51|430.2|419.8|236
1694685600000|2023-09-14 10:00:00|430.93|420.53|430.55|420.15|430.93|420.53|430.42|420.02|217
1694685900000|2023-09-14 10:05:00|430.52|420.12|430.3|419.9|430.7|420.3|430.27|419.87|260
1694686200000|2023-09-14 10:10:00|430.32|419.92|431.12|420.72|431.14|420.74|430.25|419.85|232
1694686500000|2023-09-14 10:15:00|431.1|420.7|430.9|420.5|431.33|420.93|430.8|420.4|295
1694686800000|2023-09-14 10:20:00|430.92|420.52|431.27|420.87|431.41|421.01|430.85|420.45|389
1694687100000|2023-09-14 10:25:00|431.26|420.86|431.89|421.49|432.13|421.73|431.18|420.78|322
1694687400000|2023-09-14 10:30:00|431.9|421.5|431.55|421.15|432.11|421.71|431.4|421|317
1694687700000|2023-09-14 10:35:00|431.56|421.16|430.99|420.59|431.63|421.23|430.7|420.3|322
1694688000000|2023-09-14 10:40:00|430.91|420.51|431.3|420.9|431.35|420.95|430.81|420.41|313
1694688300000|2023-09-14 10:45:00|431.27|420.87|431.24|420.84|431.4|421|430.85|420.45|237
1694688600000|2023-09-14 10:50:00|431.25|420.85|431.44|421.04|431.5|421.1|431.14|420.74|335
1694688900000|2023-09-14 10:55:00|431.42|421.02|431.61|421.21|431.71|421.31|430.89|420.49|293
1694689200000|2023-09-14 11:00:00|431.62|421.22|431.68|421.28|431.8|421.4|431.51|421.11|357
1694689500000|2023-09-14 11:05:00|431.71|421.31|431.38|420.98|431.9|421.5|431.37|420.97|297
1694689800000|2023-09-14 11:10:00|431.4|421|431.85|421.45|431.97|421.57|431.15|420.75|294
1694690100000|2023-09-14 11:15:00|431.91|421.51|432.21|421.81|432.28|421.88|431.67|421.27|395
1694690400000|2023-09-14 11:20:00|432.2|421.8|432.63|422.23|432.65|422.25|432|421.6|321
1694690700000|2023-09-14 11:25:00|432.61|422.21|432.71|422.31|432.76|422.36|432.39|421.99|285
1694691000000|2023-09-14 11:30:00|432.72|422.32|432.45|422.05|433.1|422.7|432.27|421.87|368
1694691300000|2023-09-14 11:35:00|432.43|422.03|432.32|421.92|433.05|422.65|432.29|421.89|357
1694691600000|2023-09-14 11:40:00|432.3|421.9|432.4|422|432.52|422.12|432.27|421.87|200
1694691900000|2023-09-14 11:45:00|432.39|421.99|432.99|422.59|433.2|422.8|432.39|421.99|343
1694692200000|2023-09-14 11:50:00|432.98|422.58|432.89|422.49|433.4|423|432.45|422.05|369
1694692500000|2023-09-14 11:55:00|432.85|422.45|433.38|422.98|433.97|423.57|432.85|422.45|419
1694692800000|2023-09-14 12:00:00|433.45|423.05|434.27|423.87|434.33|423.93|433.35|422.95|427
1694693100000|2023-09-14 12:05:00|434.29|423.89|436.49|426.09|436.53|426.13|434.23|423.83|418
1694693400000|2023-09-14 12:10:00|436.48|426.08|435.4|425|436.56|426.16|434.9|424.5|411
1694693700000|2023-09-14 12:15:00|435.39|424.99|433.68|423.28|435.94|425.54|433.43|423.03|777
1694694000000|2023-09-14 12:20:00|433.72|423.32|434.23|423.83|434.93|424.53|433.72|423.32|487
1694694300000|2023-09-14 12:25:00|434.22|423.82|432.62|422.22|434.68|424.28|432.51|422.11|575
1694694600000|2023-09-14 12:30:00|432.63|422.23|432.15|421.75|432.76|422.36|431.7|421.3|681
1694694900000|2023-09-14 12:35:00|432.22|421.82|432.37|421.97|432.82|422.42|431.99|421.59|602
1694695200000|2023-09-14 12:40:00|432.38|421.98|432.34|421.94|433.08|422.68|432.2|421.8|497
1694695500000|2023-09-14 12:45:00|432.25|421.85|433.28|422.88|433.7|423.3|432.25|421.85|624
1694695800000|2023-09-14 12:50:00|433.21|422.81|433.2|422.8|433.8|423.4|432.9|422.5|593
1694696100000|2023-09-14 12:55:00|433.3|422.9|433.5|423.1|433.81|423.41|432.77|422.37|510
1694696400000|2023-09-14 13:00:00|433.6|423.2|433.88|423.48|434|423.6|433.19|422.79|522
1694696700000|2023-09-14 13:05:00|433.92|423.52|434.24|423.84|434.75|424.35|433.75|423.35|544
1694697000000|2023-09-14 13:10:00|434.25|423.85|434.6|424.2|434.63|424.23|434.03|423.63|549
1694697300000|2023-09-14 13:15:00|434.59|424.19|436.18|425.78|436.2|425.8|434.33|423.93|606
1694697600000|2023-09-14 13:20:00|436.16|425.76|436.79|426.39|438.06|427.66|435.71|425.31|728
1694697900000|2023-09-14 13:25:00|436.72|426.32|436.57|426.17|437.51|427.11|435.98|425.58|812
1694698200000|2023-09-14 13:30:00|436.59|426.19|436.49|426.09|438|427.6|436.49|426.09|773
1694698500000|2023-09-14 13:35:00|436.47|426.07|435.77|425.37|436.57|426.17|434.75|424.35|669
1694698800000|2023-09-14 13:40:00|435.8|425.4|436.61|426.21|436.72|426.32|435.5|425.1|669
1694699100000|2023-09-14 13:45:00|436.47|426.07|436.15|425.75|437.09|426.69|436|425.6|676
1694699400000|2023-09-14 13:50:00|436.2|425.8|435.21|424.81|436.98|426.58|435.15|424.75|709
1694699700000|2023-09-14 13:55:00|435.2|424.8|435.66|425.26|435.98|425.58|434.8|424.4|635
1694700000000|2023-09-14 14:00:00|435.65|425.25|435.8|425.4|436.15|425.75|434.85|424.45|703
1694700300000|2023-09-14 14:05:00|435.94|425.54|436.03|425.63|436.13|425.73|435.15|424.75|561
1694700600000|2023-09-14 14:10:00|436.06|425.66|435.9|425.5|436.2|425.8|435.25|424.85|399
1694700900000|2023-09-14 14:15:00|435.95|425.55|435.71|425.31|436.85|426.45|435.59|425.19|410
1694701200000|2023-09-14 14:20:00|435.57|425.17|436.7|426.3|437|426.6|435.57|425.17|419
1694701500000|2023-09-14 14:25:00|436.74|426.34|437.57|427.17|437.65|427.25|436.55|426.15|553
1694701800000|2023-09-14 14:30:00|437.6|427.2|437.1|426.7|437.96|427.56|436.74|426.34|576
1694702100000|2023-09-14 14:35:00|437.08|426.68|436.69|426.29|437.25|426.85|436.25|425.85|518
1694702400000|2023-09-14 14:40:00|436.75|426.35|437.34|426.94|437.56|427.16|436.68|426.28|438
1694702700000|2023-09-14 14:45:00|437.4|427|438.32|427.92|438.36|427.96|437.21|426.81|497
1694703000000|2023-09-14 14:50:00|438.33|427.93|438.62|428.22|438.81|428.41|438|427.6|512
1694703300000|2023-09-14 14:55:00|438.45|428.05|439.16|428.76|439.47|429.07|438.45|428.05|576
1694703600000|2023-09-14 15:00:00|439.2|428.8|438.38|427.98|440.82|430.42|438.3|427.9|816
1694703900000|2023-09-14 15:05:00|438.35|427.95|438.42|428.02|438.85|428.45|437.6|427.2|591
1694704200000|2023-09-14 15:10:00|438.44|428.04|438.81|428.41|438.96|428.56|438.42|428.02|332
1694704500000|2023-09-14 15:15:00|438.82|428.42|437.89|427.49|438.99|428.59|437.66|427.26|574
1694704800000|2023-09-14 15:20:00|437.93|427.53|438.11|427.71|438.37|427.97|437.84|427.44|419
1694705100000|2023-09-14 15:25:00|438.12|427.72|436.86|426.46|438.22|427.82|436.49|426.09|504
1694705400000|2023-09-14 15:30:00|436.88|426.48|437.04|426.64|437.46|427.06|436.76|426.36|437
1694705700000|2023-09-14 15:35:00|437.11|426.71|437.16|426.76|437.32|426.92|436.4|426|423
1694706000000|2023-09-14 15:40:00|437.13|426.73|437.23|426.83|437.43|427.03|436.55|426.15|390
1694706300000|2023-09-14 15:45:00|437.21|426.81|438.12|427.72|438.25|427.85|437.13|426.73|399
1694706600000|2023-09-14 15:50:00|438.11|427.71|438.11|427.71|438.32|427.92|437.94|427.54|392
1694706900000|2023-09-14 15:55:00|438.18|427.78|438.02|427.62|438.27|427.87|437.7|427.3|278
1694707200000|2023-09-14 16:00:00|438.04|427.64|438.1|427.7|438.67|428.27|437.77|427.37|446
1694707500000|2023-09-14 16:05:00|437.99|427.59|436.7|426.3|438|427.6|436.47|426.07|457
1694707800000|2023-09-14 16:10:00|436.68|426.28|436.66|426.26|436.9|426.5|436.18|425.78|445
1694708100000|2023-09-14 16:15:00|436.76|426.36|436.05|425.65|437.04|426.64|435.93|425.53|346
1694708400000|2023-09-14 16:20:00|436.1|425.7|435.34|424.94|436.27|425.87|435.21|424.81|408
1694708700000|2023-09-14 16:25:00|435.35|424.95|435.88|425.48|436.25|425.85|435.09|424.69|394
1694709000000|2023-09-14 16:30:00|435.89|425.49|436.5|426.1|437.06|426.66|435.8|425.4|364
1694709300000|2023-09-14 16:35:00|436.48|426.08|435.33|424.93|436.48|426.08|434.95|424.55|352
1694709600000|2023-09-14 16:40:00|435.3|424.9|435.76|425.36|436.02|425.62|434.88|424.48|540
1694709900000|2023-09-14 16:45:00|435.78|425.38|435.39|424.99|436.21|425.81|435.23|424.83|437
1694710200000|2023-09-14 16:50:00|435.45|425.05|436.04|425.64|436.17|425.77|435.45|425.05|372
1694710500000|2023-09-14 16:55:00|436.05|425.65|436.43|426.03|436.47|426.07|436.01|425.61|233
1694710800000|2023-09-14 17:00:00|436.4|426|436.1|425.7|436.5|426.1|435.6|425.2|308
1694711100000|2023-09-14 17:05:00|436|425.6|436.92|426.52|437.1|426.7|435.75|425.35|307
1694711400000|2023-09-14 17:10:00|437.02|426.62|436.19|425.79|437.31|426.91|436.05|425.65|449
1694711700000|2023-09-14 17:15:00|436.14|425.74|435.68|425.28|436.42|426.02|435.45|425.05|459
1694712000000|2023-09-14 17:20:00|435.66|425.26|435.6|425.2|436.12|425.72|435.3|424.9|398
1694712300000|2023-09-14 17:25:00|435.59|425.19|435.79|425.39|435.91|425.51|435.33|424.93|326
1694712600000|2023-09-14 17:30:00|435.76|425.36|436.16|425.76|436.48|426.08|435.27|424.87|425
1694712900000|2023-09-14 17:35:00|436.15|425.75|436.83|426.43|436.97|426.57|435.85|425.45|419
1694713200000|2023-09-14 17:40:00|436.78|426.38|436.22|425.82|436.95|426.55|436|425.6|387
1694713500000|2023-09-14 17:45:00|436.2|425.8|435.99|425.59|436.35|425.95|435.7|425.3|259
1694713800000|2023-09-14 17:50:00|435.98|425.58|436.87|426.47|436.88|426.48|435.84|425.44|301
1694714100000|2023-09-14 17:55:00|436.9|426.5|436.8|426.4|437.26|426.86|436.57|426.17|431
1694714400000|2023-09-14 18:00:00|436.75|426.35|437.2|426.8|437.25|426.85|436.1|425.7|495
1694714700000|2023-09-14 18:05:00|437.19|426.79|436.35|425.95|437.2|426.8|436.25|425.85|358
1694715000000|2023-09-14 18:10:00|436.37|425.97|436.75|426.35|437.02|426.62|436.19|425.79|378
1694715300000|2023-09-14 18:15:00|436.73|426.33|436.41|426.01|437.06|426.66|436.33|425.93|314
1694715600000|2023-09-14 18:20:00|436.51|426.11|436.74|426.34|437.21|426.81|436.33|425.93|343
1694715900000|2023-09-14 18:25:00|436.75|426.35|436.79|426.39|436.87|426.47|436.45|426.05|232
1694716200000|2023-09-14 18:30:00|436.82|426.42|436.81|426.41|437.01|426.61|436.33|425.93|381
1694716500000|2023-09-14 18:35:00|436.83|426.43|436.68|426.28|438.74|428.34|436.44|426.04|710
1694716800000|2023-09-14 18:40:00|436.69|426.29|436.52|426.12|437.5|427.1|436.41|426.01|531
1694717100000|2023-09-14 18:45:00|436.56|426.16|434.59|424.19|436.56|426.16|434.39|423.99|544
1694717400000|2023-09-14 18:50:00|434.75|424.35|434.65|424.25|434.95|424.55|434.2|423.8|577
1694717700000|2023-09-14 18:55:00|434.7|424.3|434.16|423.76|434.7|424.3|434.09|423.69|352
1694718000000|2023-09-14 19:00:00|434.1|423.7|434.34|423.94|434.37|423.97|433.47|423.07|478
1694718300000|2023-09-14 19:05:00|434.37|423.97|435.11|424.71|435.33|424.93|434.37|423.97|302
1694718600000|2023-09-14 19:10:00|435.08|424.68|434.71|424.31|435.52|425.12|434.5|424.1|329
1694718900000|2023-09-14 19:15:00|434.65|424.25|435.04|424.64|435.23|424.83|434.65|424.25|240
1694719200000|2023-09-14 19:20:00|435.03|424.63|434.99|424.59|435.12|424.72|434.6|424.2|257
1694719500000|2023-09-14 19:25:00|435.03|424.63|435.05|424.65|435.7|425.3|435|424.6|350
1694719800000|2023-09-14 19:30:00|435.09|424.69|434.8|424.4|435.19|424.79|434.7|424.3|256
1694720100000|2023-09-14 19:35:00|434.75|424.35|434.84|424.44|435.19|424.79|434.75|424.35|146
1694720400000|2023-09-14 19:40:00|434.82|424.42|434.64|424.24|435.08|424.68|434.55|424.15|198
1694720700000|2023-09-14 19:45:00|434.69|424.29|436.03|425.63|436.04|425.64|434.69|424.29|326
1694721000000|2023-09-14 19:50:00|436.05|425.65|436.17|425.77|436.45|426.05|436.03|425.63|263
1694721300000|2023-09-14 19:55:00|436.19|425.79|436.84|426.44|436.94|426.54|436.1|425.7|258
1694721600000|2023-09-14 20:00:00|436.86|426.46|437.43|427.03|437.88|427.48|436.86|426.46|466
1694721900000|2023-09-14 20:05:00|437.42|427.02|437.37|426.97|437.62|427.22|437.15|426.75|356
1694722200000|2023-09-14 20:10:00|437.32|426.92|436.05|425.65|437.37|426.97|435.99|425.59|328
1694722500000|2023-09-14 20:15:00|436.03|425.63|435.6|425.2|436.05|425.65|435.04|424.64|366
1694722800000|2023-09-14 20:20:00|435.63|425.23|435.52|425.12|435.85|425.45|435.42|425.02|111
1694723100000|2023-09-14 20:25:00|435.42|425.02|435.62|425.22|435.92|425.52|435.21|424.81|332
1694723400000|2023-09-14 20:30:00|435.6|425.2|434.9|424.5|435.65|425.25|434.85|424.45|238
1694723700000|2023-09-14 20:35:00|434.95|424.55|434.4|424|435.04|424.64|434.37|423.97|279
1694724000000|2023-09-14 20:40:00|434.35|423.95|434.33|423.93|434.5|424.1|434.2|423.8|163
1694724300000|2023-09-14 20:45:00|434.3|423.9|433.59|423.19|434.34|423.94|433.48|423.08|205
1694724600000|2023-09-14 20:50:00|433.57|423.17|434.04|423.64|434.15|423.75|433.54|423.14|404
1694724900000|2023-09-14 20:55:00|434.03|423.63|433.32|422.92|434.1|423.7|433.32|422.92|252
1694725200000|2023-09-14 21:00:00|433.25|422.85|433.83|423.43|434.07|423.67|433.12|422.72|299
1694725500000|2023-09-14 21:05:00|433.84|423.44|434.04|423.64|434.23|423.83|433.65|423.25|232
1694725800000|2023-09-14 21:10:00|434|423.6|433.71|423.31|434.01|423.61|433.45|423.05|166
1694726100000|2023-09-14 21:15:00|433.72|423.32|434.07|423.67|434.16|423.76|433.67|423.27|236
1694726400000|2023-09-14 21:20:00|434.06|423.66|433.86|423.46|434.08|423.68|433.86|423.46|118
1694726700000|2023-09-14 21:25:00|433.85|423.45|433.64|423.24|433.95|423.55|433.54|423.14|149
1694727000000|2023-09-14 21:30:00|433.63|423.23|433.46|423.06|433.63|423.23|433.44|423.04|103
1694727300000|2023-09-14 21:35:00|433.6|423.2|433.92|423.52|433.93|423.53|433.47|423.07|115
1694727600000|2023-09-14 21:40:00|433.93|423.53|433.66|423.26|433.97|423.57|433.65|423.25|116
1694727900000|2023-09-14 21:45:00|433.64|423.24|433.05|422.65|433.67|423.27|432.57|422.17|149
1694728200000|2023-09-14 21:50:00|433.03|422.63|433.15|422.75|433.23|422.83|432.88|422.48|103
1694728500000|2023-09-14 21:55:00|433.14|422.74|433.59|423.19|433.59|423.19|432.93|422.53|214
1694728800000|2023-09-14 22:00:00|433.57|423.17|433.87|423.47|434.31|423.91|433.37|422.97|354
1694729100000|2023-09-14 22:05:00|433.88|423.48|433.99|423.59|434.28|423.88|433.58|423.18|347
1694729400000|2023-09-14 22:10:00|434.01|423.61|434.05|423.65|434.22|423.82|433.77|423.37|347
1694729700000|2023-09-14 22:15:00|434.06|423.66|434.45|424.05|434.77|424.37|433.9|423.5|270
1694730000000|2023-09-14 22:20:00|434.5|424.1|435.13|424.73|435.13|424.73|434.4|424|267
1694730300000|2023-09-14 22:25:00|435.16|424.76|435.7|425.3|435.72|425.32|434.92|424.52|303
1694730600000|2023-09-14 22:30:00|435.72|425.32|435.21|424.81|435.81|425.41|434.96|424.56|221
1694730900000|2023-09-14 22:35:00|435.23|424.83|435.91|425.51|435.91|425.51|435.1|424.7|271
1694731200000|2023-09-14 22:40:00|435.95|425.55|435.56|425.16|436.03|425.63|435.4|425|195
1694731500000|2023-09-14 22:45:00|435.59|425.19|435.4|425|436.09|425.69|434.55|424.15|409
1694731800000|2023-09-14 22:50:00|435.41|425.01|434.94|424.54|435.41|425.01|434.65|424.25|302
1694732100000|2023-09-14 22:55:00|434.98|424.58|434.8|424.4|435.25|424.85|434.65|424.25|305
1694732400000|2023-09-14 23:00:00|434.82|424.42|434.35|423.95|435.17|424.77|434.17|423.77|313
1694732700000|2023-09-14 23:05:00|434.3|423.9|433.85|423.45|434.33|423.93|433.82|423.42|296
1694733000000|2023-09-14 23:10:00|433.84|423.44|434.88|424.48|434.88|424.48|433.43|423.03|293
1694733300000|2023-09-14 23:15:00|434.83|424.43|434.04|423.64|434.92|424.52|433.9|423.5|333
1694733600000|2023-09-14 23:20:00|433.99|423.59|433.42|423.02|434.02|423.62|433.21|422.81|356
1694733900000|2023-09-14 23:25:00|433.43|423.03|433.05|422.65|433.43|423.03|432.7|422.3|355
1694734200000|2023-09-14 23:30:00|433.01|422.61|432.16|421.76|433.03|422.63|432.03|421.63|388
1694734500000|2023-09-14 23:35:00|432.18|421.78|431.37|420.97|432.18|421.78|431.34|420.94|324
1694734800000|2023-09-14 23:40:00|431.35|420.95|431.07|420.67|431.41|421.01|430.85|420.45|345
1694735100000|2023-09-14 23:45:00|431.12|420.72|432.12|421.72|432.4|422|430.95|420.55|453
1694735400000|2023-09-14 23:50:00|432.08|421.68|432.6|422.2|432.67|422.27|432|421.6|374
1694735700000|2023-09-14 23:55:00|432.63|422.23|432.43|422.03|432.77|422.37|432.17|421.77|256
1694736000000|2023-09-15 00:00:00|432.44|422.04|432.19|421.79|433.07|422.67|431.47|421.07|459
1694736300000|2023-09-15 00:05:00|432.17|421.77|431.63|421.23|432.19|421.79|431.63|421.23|291
1694736600000|2023-09-15 00:10:00|431.65|421.25|431.02|420.62|431.65|421.25|430.78|420.38|315
1694736900000|2023-09-15 00:15:00|431.03|420.63|431.25|420.85|431.82|421.42|431.02|420.62|234
1694737200000|2023-09-15 00:20:00|431.23|420.83|431.11|420.71|431.53|421.13|430.88|420.48|388
1694737500000|2023-09-15 00:25:00|431.19|420.79|431.07|420.67|431.54|421.14|430.71|420.31|381
1694737800000|2023-09-15 00:30:00|431.06|420.66|432|421.6|432.4|422|431.06|420.66|425
1694738100000|2023-09-15 00:35:00|432.05|421.65|432.14|421.74|432.58|422.18|431.82|421.42|408
1694738400000|2023-09-15 00:40:00|432.15|421.75|432.09|421.69|432.45|422.05|431.8|421.4|356
1694738700000|2023-09-15 00:45:00|432.06|421.66|431.95|421.55|432.32|421.92|431.57|421.17|344
1694739000000|2023-09-15 00:50:00|431.91|421.51|431.8|421.4|431.99|421.59|431.48|421.08|274
1694739300000|2023-09-15 00:55:00|431.85|421.45|431.1|420.7|432|421.6|430.91|420.51|369
1694739600000|2023-09-15 01:00:00|431.05|420.65|430.72|420.32|431.41|421.01|430.72|420.32|337
1694739900000|2023-09-15 01:05:00|430.97|420.57|429.95|419.55|430.97|420.57|428.04|417.64|502
1694740200000|2023-09-15 01:10:00|429.96|419.56|430.41|420.01|430.9|420.5|429.85|419.45|271
1694740500000|2023-09-15 01:15:00|430.36|419.96|430.5|420.1|430.65|420.25|430.05|419.65|272
1694740800000|2023-09-15 01:20:00|430.55|420.15|431.29|420.89|431.5|421.1|430.45|420.05|308
1694741100000|2023-09-15 01:25:00|431.24|420.84|431.83|421.43|432.2|421.8|431.2|420.8|340
1694741400000|2023-09-15 01:30:00|431.85|421.45|431.5|421.1|432.28|421.88|431.45|421.05|377
1694741700000|2023-09-15 01:35:00|431.49|421.09|431.59|421.19|432|421.6|431.42|421.02|355
1694742000000|2023-09-15 01:40:00|431.64|421.24|432.17|421.77|432.35|421.95|431.64|421.24|375
1694742300000|2023-09-15 01:45:00|432.16|421.76|432.47|422.07|432.8|422.4|432.13|421.73|234
1694742600000|2023-09-15 01:50:00|432.44|422.04|432.2|421.8|432.62|422.22|432|421.6|223
1694742900000|2023-09-15 01:55:00|432.15|421.75|432.96|422.56|433.06|422.66|432.14|421.74|294
1694743200000|2023-09-15 02:00:00|432.97|422.57|435.76|425.36|435.97|425.57|432.92|422.52|598
1694743500000|2023-09-15 02:05:00|435.74|425.34|434.95|424.55|435.85|425.45|434.8|424.4|549
1694743800000|2023-09-15 02:10:00|434.94|424.54|435.95|425.55|435.95|425.55|434.8|424.4|438
1694744100000|2023-09-15 02:15:00|435.94|425.54|435.42|425.02|436.11|425.71|435.15|424.75|335
1694744400000|2023-09-15 02:20:00|435.4|425|436.04|425.64|436.1|425.7|435.15|424.75|396
1694744700000|2023-09-15 02:25:00|436.05|425.65|435.35|424.95|436.15|425.75|435.34|424.94|309
1694745000000|2023-09-15 02:30:00|435.36|424.96|435.13|424.73|435.86|425.46|435.12|424.72|336
1694745300000|2023-09-15 02:35:00|435.09|424.69|435.75|425.35|435.89|425.49|435.05|424.65|288
1694745600000|2023-09-15 02:40:00|435.72|425.32|435.93|425.53|435.95|425.55|435.2|424.8|298
1694745900000|2023-09-15 02:45:00|435.94|425.54|435.69|425.29|436.51|426.11|435.65|425.25|277
1694746200000|2023-09-15 02:50:00|435.68|425.28|435.69|425.29|435.95|425.55|435.59|425.19|241
1694746500000|2023-09-15 02:55:00|435.68|425.28|435.67|425.27|435.9|425.5|435.59|425.19|176
1694746800000|2023-09-15 03:00:00|435.65|425.25|435.12|424.72|436.25|425.85|434.8|424.4|381
1694747100000|2023-09-15 03:05:00|435.11|424.71|435.64|425.24|435.8|425.4|435.1|424.7|341
1694747400000|2023-09-15 03:10:00|435.62|425.22|435.72|425.32|436.1|425.7|435.5|425.1|229
1694747700000|2023-09-15 03:15:00|435.68|425.28|435.68|425.28|436.01|425.61|435.52|425.12|262
1694748000000|2023-09-15 03:20:00|435.67|425.27|435.28|424.88|435.75|425.35|435|424.6|342
1694748300000|2023-09-15 03:25:00|435.25|424.85|435.34|424.94|435.41|425.01|435.01|424.61|258
1694748600000|2023-09-15 03:30:00|435.32|424.92|435.7|425.3|436|425.6|435.22|424.82|306
1694748900000|2023-09-15 03:35:00|435.68|425.28|435.02|424.62|435.93|425.53|434.9|424.5|269
1694749200000|2023-09-15 03:40:00|435|424.6|435.04|424.64|435.06|424.66|434.7|424.3|163
1694749500000|2023-09-15 03:45:00|435.02|424.62|435.57|425.17|435.59|425.19|435.02|424.62|227
1694749800000|2023-09-15 03:50:00|435.58|425.18|435.25|424.85|435.6|425.2|435.15|424.75|328
1694750100000|2023-09-15 03:55:00|435.2|424.8|435.73|425.33|435.8|425.4|435.19|424.79|183
1694750400000|2023-09-15 04:00:00|435.72|425.32|436.2|425.8|436.29|425.89|435.53|425.13|234
1694750700000|2023-09-15 04:05:00|436.23|425.83|436.59|426.19|436.8|426.4|436.19|425.79|256
1694751000000|2023-09-15 04:10:00|436.58|426.18|436.59|426.19|437.01|426.61|436.48|426.08|367
1694751300000|2023-09-15 04:15:00|436.62|426.22|436|425.6|436.7|426.3|435.85|425.45|184
1694751600000|2023-09-15 04:20:00|435.9|425.5|435.42|425.02|436|425.6|435.3|424.9|246
1694751900000|2023-09-15 04:25:00|435.39|424.99|435.07|424.67|435.43|425.03|434.82|424.42|294
1694752200000|2023-09-15 04:30:00|435.02|424.62|434.65|424.25|435.15|424.75|434.2|423.8|266
1694752500000|2023-09-15 04:35:00|434.64|424.24|435.04|424.64|435.13|424.73|434.36|423.96|234
1694752800000|2023-09-15 04:40:00|435.07|424.67|435.62|425.22|435.66|425.26|434.7|424.3|191
1694753100000|2023-09-15 04:45:00|435.64|425.24|436.19|425.79|436.35|425.95|435.5|425.1|310
1694753400000|2023-09-15 04:50:00|436.18|425.78|436.1|425.7|436.29|425.89|435.9|425.5|273
1694753700000|2023-09-15 04:55:00|436.09|425.69|436.21|425.81|436.85|426.45|436.09|425.69|178
1694754000000|2023-09-15 05:00:00|436.2|425.8|436.75|426.35|436.8|426.4|436.15|425.75|260
1694754300000|2023-09-15 05:05:00|436.72|426.32|436.8|426.4|437.01|426.61|436.67|426.27|239
1694754600000|2023-09-15 05:10:00|436.79|426.39|436.95|426.55|437.25|426.85|436.78|426.38|191
1694754900000|2023-09-15 05:15:00|436.97|426.57|436.4|426|436.97|426.57|436.35|425.95|185
1694755200000|2023-09-15 05:20:00|436.37|425.97|436.47|426.07|436.61|426.21|436.16|425.76|248
1694755500000|2023-09-15 05:25:00|436.53|426.13|436.37|425.97|436.92|426.52|436|425.6|302
1694755800000|2023-09-15 05:30:00|436.34|425.94|436.59|426.19|436.85|426.45|436.3|425.9|284
1694756100000|2023-09-15 05:35:00|436.54|426.14|436.03|425.63|436.54|426.14|435.93|425.53|161
1694756400000|2023-09-15 05:40:00|436.04|425.64|435.77|425.37|436.15|425.75|435.69|425.29|268
1694756700000|2023-09-15 05:45:00|435.76|425.36|434.86|424.46|435.76|425.36|434.57|424.17|351
1694757000000|2023-09-15 05:50:00|434.85|424.45|434.68|424.28|434.86|424.46|434.48|424.08|213
1694757300000|2023-09-15 05:55:00|434.64|424.24|434.9|424.5|435|424.6|434.4|424|220
1694757600000|2023-09-15 06:00:00|434.88|424.48|434.54|424.14|434.95|424.55|434.4|424|264
1694757900000|2023-09-15 06:05:00|434.55|424.15|434.65|424.25|434.71|424.31|434.45|424.05|208
1694758200000|2023-09-15 06:10:00|434.64|424.24|434.45|424.05|434.7|424.3|434.35|423.95|80
1694758500000|2023-09-15 06:15:00|434.4|424|434.71|424.31|434.75|424.35|434.2|423.8|197
1694758800000|2023-09-15 06:20:00|434.63|424.23|434.5|424.1|434.71|424.31|434.35|423.95|170
1694759100000|2023-09-15 06:25:00|434.45|424.05|434.2|423.8|434.5|424.1|434.14|423.74|55
1694759400000|2023-09-15 06:30:00|434.19|423.79|433.75|423.35|434.34|423.94|433.6|423.2|223
1694759700000|2023-09-15 06:35:00|433.7|423.3|432.61|422.21|433.75|423.35|432.61|422.21|311
1694760000000|2023-09-15 06:40:00|432.6|422.2|432.14|421.74|432.62|422.22|432.14|421.74|202
1694760300000|2023-09-15 06:45:00|432.12|421.72|433.16|422.76|433.16|422.76|432.12|421.72|216
1694760600000|2023-09-15 06:50:00|433.15|422.75|433.15|422.75|433.3|422.9|432.62|422.22|246
1694760900000|2023-09-15 06:55:00|433.19|422.79|432.92|422.52|433.26|422.86|432.75|422.35|158
1694761200000|2023-09-15 07:00:00|432.93|422.53|432.82|422.42|433.18|422.78|432.71|422.31|276
1694761500000|2023-09-15 07:05:00|432.83|422.43|432.35|421.95|432.95|422.55|432.33|421.93|255
1694761800000|2023-09-15 07:10:00|432.3|421.9|432.02|421.62|432.5|422.1|432|421.6|126
1694762100000|2023-09-15 07:15:00|432.08|421.68|432.23|421.83|432.35|421.95|431.43|421.03|325
1694762400000|2023-09-15 07:20:00|432.25|421.85|432.61|422.21|432.7|422.3|431.8|421.4|343
1694762700000|2023-09-15 07:25:00|432.56|422.16|432.49|422.09|432.65|422.25|432.39|421.99|215
1694763000000|2023-09-15 07:30:00|432.44|422.04|432.46|422.06|432.52|422.12|431.98|421.58|267
1694763300000|2023-09-15 07:35:00|432.44|422.04|432.06|421.66|432.5|422.1|432.01|421.61|193
1694763600000|2023-09-15 07:40:00|432.11|421.71|432.56|422.16|432.56|422.16|431.78|421.38|201
1694763900000|2023-09-15 07:45:00|432.53|422.13|431.51|421.11|432.53|422.13|431.35|420.95|213
1694764200000|2023-09-15 07:50:00|431.45|421.05|431.26|420.86|431.57|421.17|431.2|420.8|103
1694764500000|2023-09-15 07:55:00|431.28|420.88|431.74|421.34|431.81|421.41|431.26|420.86|99
1694764800000|2023-09-15 08:00:00|431.75|421.35|432.3|421.9|432.3|421.9|431.23|420.83|255
1694765100000|2023-09-15 08:05:00|432.28|421.88|432.68|422.28|432.7|422.3|432.25|421.85|131
1694765400000|2023-09-15 08:10:00|432.65|422.25|432.58|422.18|433|422.6|432.53|422.13|163
1694765700000|2023-09-15 08:15:00|432.57|422.17|432.34|421.94|432.8|422.4|432.23|421.83|295
1694766000000|2023-09-15 08:20:00|432.37|421.97|432.5|422.1|432.8|422.4|432.32|421.92|262
1694766300000|2023-09-15 08:25:00|432.48|422.08|433.25|422.85|433.3|422.9|432.43|422.03|257
1694766600000|2023-09-15 08:30:00|433.28|422.88|434.08|423.68|434.1|423.7|433.2|422.8|204
1694766900000|2023-09-15 08:35:00|433.95|423.55|434.1|423.7|434.35|423.95|433.95|423.55|182
1694767200000|2023-09-15 08:40:00|434.13|423.73|434.36|423.96|434.5|424.1|433.88|423.48|264
1694767500000|2023-09-15 08:45:00|434.33|423.93|434.23|423.83|434.58|424.18|434.18|423.78|250
1694767800000|2023-09-15 08:50:00|434.25|423.85|434.7|424.3|434.75|424.35|434.1|423.7|310
1694768100000|2023-09-15 08:55:00|434.71|424.31|434.66|424.26|435|424.6|434.34|423.94|337
1694768400000|2023-09-15 09:00:00|434.73|424.33|434.58|424.18|435.27|424.87|434.38|423.98|325
1694768700000|2023-09-15 09:05:00|434.6|424.2|433.97|423.57|434.61|424.21|433.94|423.54|231
1694769000000|2023-09-15 09:10:00|433.99|423.59|434.38|423.98|434.65|424.25|433.93|423.53|110
1694769300000|2023-09-15 09:15:00|434.37|423.97|433.75|423.35|435.04|424.64|433.75|423.35|263
1694769600000|2023-09-15 09:20:00|433.78|423.38|433.63|423.23|434|423.6|433.63|423.23|139
1694769900000|2023-09-15 09:25:00|433.64|423.24|433.72|423.32|433.84|423.44|433.58|423.18|107
1694770200000|2023-09-15 09:30:00|433.75|423.35|434.61|424.21|434.65|424.25|433.59|423.19|184
1694770500000|2023-09-15 09:35:00|434.62|424.22|435.64|425.24|435.67|425.27|434.62|424.22|355
1694770800000|2023-09-15 09:40:00|435.51|425.11|434.95|424.55|435.74|425.34|434.75|424.35|260
1694771100000|2023-09-15 09:45:00|434.93|424.53|434.98|424.58|435.56|425.16|434.75|424.35|333
1694771400000|2023-09-15 09:50:00|435|424.6|435.2|424.8|435.28|424.88|434.88|424.48|224
1694771700000|2023-09-15 09:55:00|435.21|424.81|435.03|424.63|435.35|424.95|434.75|424.35|280
1694772000000|2023-09-15 10:00:00|435|424.6|434.55|424.15|435.14|424.74|434.52|424.12|292
1694772300000|2023-09-15 10:05:00|434.58|424.18|435.05|424.65|435.15|424.75|434.55|424.15|135
1694772600000|2023-09-15 10:10:00|435.1|424.7|435.25|424.85|435.51|425.11|434.85|424.45|198
1694772900000|2023-09-15 10:15:00|435.37|424.97|435.31|424.91|435.78|425.38|434.72|424.32|313
1694773200000|2023-09-15 10:20:00|435.37|424.97|435.55|425.15|435.6|425.2|434.97|424.57|264
1694773500000|2023-09-15 10:25:00|435.51|425.11|435.08|424.68|435.55|425.15|434.95|424.55|248
1694773800000|2023-09-15 10:30:00|435.02|424.62|434.65|424.25|435.1|424.7|434.62|424.22|278
1694774100000|2023-09-15 10:35:00|434.7|424.3|434.52|424.12|434.75|424.35|434.35|423.95|269
1694774400000|2023-09-15 10:40:00|434.56|424.16|435.34|424.94|435.37|424.97|434.19|423.79|198
1694774700000|2023-09-15 10:45:00|435.32|424.92|435.55|425.15|435.59|425.19|435.2|424.8|141
1694775000000|2023-09-15 10:50:00|435.58|425.18|435.86|425.46|436.21|425.81|435.55|425.15|249
1694775300000|2023-09-15 10:55:00|435.81|425.41|435.99|425.59|436.26|425.86|435.7|425.3|227
1694775600000|2023-09-15 11:00:00|435.98|425.58|435.87|425.47|436.11|425.71|435.68|425.28|376
1694775900000|2023-09-15 11:05:00|435.78|425.38|435.08|424.68|435.98|425.58|435.05|424.65|406
1694776200000|2023-09-15 11:10:00|435.12|424.72|433.79|423.39|435.12|424.72|433.63|423.23|474
1694776500000|2023-09-15 11:15:00|433.81|423.41|434.05|423.65|434.52|424.12|433.45|423.05|530
1694776800000|2023-09-15 11:20:00|434.1|423.7|434.23|423.83|434.5|424.1|433.85|423.45|361
1694777100000|2023-09-15 11:25:00|434.15|423.75|434.06|423.66|434.3|423.9|433.92|423.52|439
1694777400000|2023-09-15 11:30:00|434.07|423.67|435.17|424.77|435.17|424.77|433.88|423.48|364
1694777700000|2023-09-15 11:35:00|435.05|424.65|434.4|424|435.3|424.9|434.3|423.9|367
1694778000000|2023-09-15 11:40:00|434.39|423.99|434.2|423.8|434.92|424.52|434.1|423.7|397
1694778300000|2023-09-15 11:45:00|434.18|423.78|434.3|423.9|434.5|424.1|433.95|423.55|381
1694778600000|2023-09-15 11:50:00|434.25|423.85|434.95|424.55|435.05|424.65|434.25|423.85|192
1694778900000|2023-09-15 11:55:00|434.94|424.54|433.85|423.45|435|424.6|433.1|422.7|591
1694779200000|2023-09-15 12:00:00|433.91|423.51|434.78|424.38|435.04|424.64|433.63|423.23|589
1694779500000|2023-09-15 12:05:00|434.75|424.35|434.6|424.2|435|424.6|434.3|423.9|391
1694779800000|2023-09-15 12:10:00|434.56|424.16|434.59|424.19|434.69|424.29|434.23|423.83|479
1694780100000|2023-09-15 12:15:00|434.58|424.18|434.6|424.2|434.95|424.55|434.3|423.9|435
1694780400000|2023-09-15 12:20:00|434.63|424.23|434.7|424.3|435.25|424.85|434.58|424.18|359
1694780700000|2023-09-15 12:25:00|434.69|424.29|433.97|423.57|434.93|424.53|433.93|423.53|408
1694781000000|2023-09-15 12:30:00|433.93|423.53|433.83|423.43|434.48|424.08|433.8|423.4|424
1694781300000|2023-09-15 12:35:00|433.9|423.5|432.94|422.54|434.01|423.61|432.78|422.38|523
1694781600000|2023-09-15 12:40:00|432.93|422.53|433.4|423|433.6|423.2|432.75|422.35|395
1694781900000|2023-09-15 12:45:00|433.38|422.98|432.71|422.31|433.7|423.3|432.64|422.24|430
1694782200000|2023-09-15 12:50:00|432.68|422.28|432.5|422.1|433.23|422.83|432.43|422.03|282
1694782500000|2023-09-15 12:55:00|432.58|422.18|432.57|422.17|432.73|422.33|432.3|421.9|347
1694782800000|2023-09-15 13:00:00|432.55|422.15|433.19|422.79|433.43|423.03|432.4|422|314
1694783100000|2023-09-15 13:05:00|433.2|422.8|433.28|422.88|433.51|423.11|432.9|422.5|294
1694783400000|2023-09-15 13:10:00|433.19|422.79|432.77|422.37|433.34|422.94|432.6|422.2|242
1694783700000|2023-09-15 13:15:00|432.92|422.52|433.93|423.53|433.95|423.55|432.63|422.23|469
1694784000000|2023-09-15 13:20:00|433.84|423.44|434.08|423.68|434.25|423.85|433.69|423.29|482
1694784300000|2023-09-15 13:25:00|434.06|423.66|433.4|423|434.15|423.75|433.18|422.78|346
1694784600000|2023-09-15 13:30:00|433.46|423.06|433.89|423.49|434.34|423.94|433.4|423|415
1694784900000|2023-09-15 13:35:00|433.9|423.5|434.45|424.05|434.73|424.33|433.9|423.5|409
1694785200000|2023-09-15 13:40:00|434.44|424.04|434.71|424.31|435.28|424.88|434.32|423.92|422
1694785500000|2023-09-15 13:45:00|434.73|424.33|434.81|424.41|434.85|424.45|434.47|424.07|207
1694785800000|2023-09-15 13:50:00|434.82|424.42|434.6|424.2|434.82|424.42|434.38|423.98|189
1694786100000|2023-09-15 13:55:00|434.56|424.16|433.68|423.28|434.76|424.36|433.67|423.27|234
1694786400000|2023-09-15 14:00:00|433.72|423.32|434|423.6|434.32|423.92|433.6|423.2|473
1694786700000|2023-09-15 14:05:00|434.1|423.7|433.85|423.45|434.56|424.16|433.8|423.4|383
1694787000000|2023-09-15 14:10:00|433.84|423.44|433.85|423.45|434.06|423.66|433.6|423.2|191
1694787300000|2023-09-15 14:15:00|433.83|423.43|434.5|424.1|434.65|424.25|433.22|422.82|440
1694787600000|2023-09-15 14:20:00|434.52|424.12|434.55|424.15|434.85|424.45|434.2|423.8|292
1694787900000|2023-09-15 14:25:00|434.54|424.14|433.87|423.47|434.57|424.17|433.7|423.3|350
1694788200000|2023-09-15 14:30:00|433.86|423.46|433.2|422.8|434.05|423.65|432.9|422.5|239
1694788500000|2023-09-15 14:35:00|433.23|422.83|432.82|422.42|433.35|422.95|432.29|421.89|515
1694788800000|2023-09-15 14:40:00|432.83|422.43|432.15|421.75|432.89|422.49|431.97|421.57|680
1694789100000|2023-09-15 14:45:00|432.16|421.76|431.93|421.53|432.65|422.25|430.89|420.49|688
1694789400000|2023-09-15 14:50:00|431.9|421.5|432.1|421.7|432.1|421.7|431.35|420.95|295
1694789700000|2023-09-15 14:55:00|432.15|421.75|431.75|421.35|432.35|421.95|431.64|421.24|355
1694790000000|2023-09-15 15:00:00|431.72|421.32|432.09|421.69|432.13|421.73|431.53|421.13|449
1694790300000|2023-09-15 15:05:00|432.06|421.66|432.29|421.89|433.11|422.71|431.92|421.52|496
1694790600000|2023-09-15 15:10:00|432.26|421.86|431.92|421.52|432.37|421.97|431.82|421.42|328
1694790900000|2023-09-15 15:15:00|431.82|421.42|432.47|422.07|432.95|422.55|431.8|421.4|416
1694791200000|2023-09-15 15:20:00|432.49|422.09|433.15|422.75|433.2|422.8|432.28|421.88|414
1694791500000|2023-09-15 15:25:00|433.13|422.73|433.14|422.74|433.19|422.79|432.61|422.21|362
1694791800000|2023-09-15 15:30:00|433.18|422.78|433.39|422.99|433.64|423.24|432.93|422.53|382
1694792100000|2023-09-15 15:35:00|433.46|423.06|433.59|423.19|433.64|423.24|433.17|422.77|243
1694792400000|2023-09-15 15:40:00|433.58|423.18|433.92|423.52|433.96|423.56|433.46|423.06|258
1694792700000|2023-09-15 15:45:00|433.96|423.56|433.98|423.58|434.06|423.66|433.1|422.7|310
1694793000000|2023-09-15 15:50:00|433.99|423.59|433.73|423.33|434.09|423.69|433.23|422.83|364
1694793300000|2023-09-15 15:55:00|433.83|423.43|434.15|423.75|434.34|423.94|433.68|423.28|319
1694793600000|2023-09-15 16:00:00|434.16|423.76|434.1|423.7|434.34|423.94|433.56|423.16|361
1694793900000|2023-09-15 16:05:00|434.16|423.76|433.7|423.3|434.57|424.17|433.7|423.3|361
1694794200000|2023-09-15 16:10:00|433.72|423.32|433.25|422.85|433.95|423.55|433.21|422.81|332
1694794500000|2023-09-15 16:15:00|433.24|422.84|434.45|424.05|434.46|424.06|433|422.6|273
1694794800000|2023-09-15 16:20:00|434.42|424.02|434.88|424.48|434.89|424.49|433.85|423.45|326
1694795100000|2023-09-15 16:25:00|434.87|424.47|434.79|424.39|434.91|424.51|434.2|423.8|266
1694795400000|2023-09-15 16:30:00|434.77|424.37|435.23|424.83|435.58|425.18|434.68|424.28|339
1694795700000|2023-09-15 16:35:00|435.24|424.84|434.34|423.94|435.32|424.92|433.95|423.55|326
1694796000000|2023-09-15 16:40:00|434.35|423.95|435|424.6|435.04|424.64|434.33|423.93|281
1694796300000|2023-09-15 16:45:00|435.01|424.61|434.43|424.03|435.26|424.86|434.4|424|362
1694796600000|2023-09-15 16:50:00|434.41|424.01|434.81|424.41|434.96|424.56|434.29|423.89|268
1694796900000|2023-09-15 16:55:00|434.82|424.42|434.3|423.9|434.9|424.5|434.1|423.7|325
1694797200000|2023-09-15 17:00:00|434.24|423.84|434.05|423.65|434.4|424|433.49|423.09|364
1694797500000|2023-09-15 17:05:00|434.11|423.71|433.54|423.14|434.11|423.71|433.49|423.09|233
1694797800000|2023-09-15 17:10:00|433.56|423.16|433.82|423.42|433.89|423.49|433.45|423.05|235
1694798100000|2023-09-15 17:15:00|433.8|423.4|434.14|423.74|434.65|424.25|433.77|423.37|194
1694798400000|2023-09-15 17:20:00|434.15|423.75|434|423.6|434.42|424.02|433.7|423.3|219
1694798700000|2023-09-15 17:25:00|434.01|423.61|433.7|423.3|434.05|423.65|433.58|423.18|217
1694799000000|2023-09-15 17:30:00|433.75|423.35|433.04|422.64|433.75|423.35|432.85|422.45|335
1694799300000|2023-09-15 17:35:00|433|422.6|433.36|422.96|433.37|422.97|432.6|422.2|352
1694799600000|2023-09-15 17:40:00|433.2|422.8|434|423.6|434.02|423.62|433.2|422.8|211
1694799900000|2023-09-15 17:45:00|434.01|423.61|433.75|423.35|434.2|423.8|433.69|423.29|234
1694800200000|2023-09-15 17:50:00|433.73|423.33|433.64|423.24|433.81|423.41|433.45|423.05|242
1694800500000|2023-09-15 17:55:00|433.63|423.23|432.52|422.12|433.74|423.34|432.5|422.1|286
1694800800000|2023-09-15 18:00:00|432.5|422.1|432.7|422.3|432.84|422.44|432.2|421.8|284
1694801100000|2023-09-15 18:05:00|432.64|422.24|433.02|422.62|433.2|422.8|432.6|422.2|235
1694801400000|2023-09-15 18:10:00|433|422.6|432.61|422.21|433|422.6|432.41|422.01|238
1694801700000|2023-09-15 18:15:00|432.55|422.15|432.14|421.74|432.67|422.27|432.1|421.7|138
1694802000000|2023-09-15 18:20:00|432.13|421.73|431.51|421.11|432.3|421.9|431.5|421.1|148
1694802300000|2023-09-15 18:25:00|431.52|421.12|431.75|421.35|431.85|421.45|431.29|420.89|195
1694802600000|2023-09-15 18:30:00|431.74|421.34|431.51|421.11|431.81|421.41|431.33|420.93|159
1694802900000|2023-09-15 18:35:00|431.48|421.08|431.9|421.5|432.4|422|431.48|421.08|407
1694803200000|2023-09-15 18:40:00|431.92|421.52|431.43|421.03|431.95|421.55|431.24|420.84|297
1694803500000|2023-09-15 18:45:00|431.4|421|431.15|420.75|431.55|421.15|430.96|420.56|367
1694803800000|2023-09-15 18:50:00|431.17|420.77|431.04|420.64|431.17|420.77|430.75|420.35|386
1694804100000|2023-09-15 18:55:00|431.08|420.68|430.97|420.57|431.27|420.87|430.82|420.42|269
1694804400000|2023-09-15 19:00:00|430.91|420.51|431.04|420.64|431.25|420.85|430.84|420.44|298
1694804700000|2023-09-15 19:05:00|430.99|420.59|431.22|420.82|431.3|420.9|430.8|420.4|237
1694805000000|2023-09-15 19:10:00|431.23|420.83|432|421.6|432|421.6|431.17|420.77|350
1694805300000|2023-09-15 19:15:00|431.97|421.57|432.59|422.19|432.76|422.36|431.93|421.53|381
1694805600000|2023-09-15 19:20:00|432.58|422.18|432.52|422.12|432.7|422.3|432.08|421.68|309
1694805900000|2023-09-15 19:25:00|432.49|422.09|432.74|422.34|432.75|422.35|432.24|421.84|293
1694806200000|2023-09-15 19:30:00|432.76|422.36|431.79|421.39|432.88|422.48|431.78|421.38|288
1694806500000|2023-09-15 19:35:00|431.77|421.37|432|421.6|432.15|421.75|431.68|421.28|192
1694806800000|2023-09-15 19:40:00|431.99|421.59|431.92|421.52|432.09|421.69|431.83|421.43|197
1694807100000|2023-09-15 19:45:00|431.9|421.5|432.11|421.71|432.83|422.43|431.82|421.42|353
1694807400000|2023-09-15 19:50:00|432.13|421.73|431.56|421.16|432.3|421.9|431.56|421.16|299
1694807700000|2023-09-15 19:55:00|431.58|421.18|431.8|421.4|431.93|421.53|431.58|421.18|254
1694808000000|2023-09-15 20:00:00|431.81|421.41|431.57|421.17|431.9|421.5|431.57|421.17|211
1694808300000|2023-09-15 20:05:00|431.65|421.25|431.4|421|431.65|421.25|431.32|420.92|108
1694808600000|2023-09-15 20:10:00|431.42|421.02|431.44|421.04|431.53|421.13|431.22|420.82|100
1694808900000|2023-09-15 20:15:00|431.45|421.05|431.97|421.57|431.99|421.59|431.23|420.83|140
1694809200000|2023-09-15 20:20:00|431.99|421.59|432.26|421.86|432.55|422.15|431.99|421.59|186
1694809500000|2023-09-15 20:25:00|432.25|421.85|432.33|421.93|432.38|421.98|432.06|421.66|107
1694809800000|2023-09-15 20:30:00|432.34|421.94|432.35|421.95|432.73|422.33|432.21|421.81|156
1694810100000|2023-09-15 20:35:00|432.33|421.93|432.35|421.95|432.38|421.98|432.22|421.82|75
1694810400000|2023-09-15 20:40:00|432.39|421.99|432.81|422.41|432.82|422.42|432.31|421.91|61
1694810700000|2023-09-15 20:45:00|432.8|422.4|432.15|421.75|432.82|422.42|432.13|421.73|86
1694811000000|2023-09-15 20:50:00|432.16|421.76|433.4|423|433.64|423.24|432.16|421.76|151
1694811300000|2023-09-15 20:55:00|433.37|422.97|433.16|422.76|433.4|423|433.08|422.68|100
1694847600000|2023-09-16 07:00:00|439.6|429.2|441.09|430.69|441.2|430.8|439.56|429.16|220
1694847900000|2023-09-16 07:05:00|441.1|430.7|440.66|430.26|441.1|430.7|440.35|429.95|164
1694848200000|2023-09-16 07:10:00|440.68|430.28|441.04|430.64|441.07|430.67|440.25|429.85|196
1694848500000|2023-09-16 07:15:00|441.05|430.65|440.39|429.99|441.08|430.68|440.37|429.97|114
1694848800000|2023-09-16 07:20:00|440.42|430.02|440.51|430.11|440.71|430.31|440.27|429.87|146
1694849100000|2023-09-16 07:25:00|440.52|430.12|441.08|430.68|441.11|430.71|440.31|429.91|132
1694849400000|2023-09-16 07:30:00|441.06|430.66|440.54|430.14|441.31|430.91|440.54|430.14|177
1694849700000|2023-09-16 07:35:00|440.56|430.16|441.2|430.8|441.33|430.93|440.49|430.09|169
1694850000000|2023-09-16 07:40:00|441.17|430.77|440.42|430.02|441.22|430.82|440.29|429.89|179
1694850300000|2023-09-16 07:45:00|440.43|430.03|441.37|430.97|441.45|431.05|440.4|430|254
1694850600000|2023-09-16 07:50:00|441.38|430.98|441.55|431.15|441.78|431.38|441.31|430.91|119
1694850900000|2023-09-16 07:55:00|441.48|431.08|441.68|431.28|441.68|431.28|441.28|430.88|123
1694851200000|2023-09-16 08:00:00|441.66|431.26|441.4|431|441.68|431.28|441.01|430.61|231
1694851500000|2023-09-16 08:05:00|441.37|430.97|442.11|431.71|442.13|431.73|441.07|430.67|150
1694851800000|2023-09-16 08:10:00|442.14|431.74|439.91|429.51|442.16|431.76|439.86|429.46|241
1694852100000|2023-09-16 08:15:00|439.92|429.52|440.62|430.22|440.62|430.22|439.68|429.28|276
1694852400000|2023-09-16 08:20:00|440.61|430.21|440|429.6|440.8|430.4|439.95|429.55|279
1694852700000|2023-09-16 08:25:00|439.98|429.58|439.79|429.39|440.04|429.64|439.57|429.17|228
1694853000000|2023-09-16 08:30:00|439.83|429.43|440.83|430.43|440.97|430.57|439.83|429.43|231
1694853300000|2023-09-16 08:35:00|440.81|430.41|440.75|430.35|440.82|430.42|440.27|429.87|212
1694853600000|2023-09-16 08:40:00|440.77|430.37|440.18|429.78|440.77|430.37|440.07|429.67|150
1694853900000|2023-09-16 08:45:00|440.13|429.73|440.69|430.29|440.71|430.31|439.95|429.55|152
1694854200000|2023-09-16 08:50:00|440.66|430.26|439.98|429.58|440.66|430.26|439.84|429.44|176
1694854500000|2023-09-16 08:55:00|439.96|429.56|439.55|429.15|439.96|429.56|439.55|429.15|162
1694854800000|2023-09-16 09:00:00|439.54|429.14|440.06|429.66|440.08|429.68|439.45|429.05|166
1694855100000|2023-09-16 09:05:00|440.08|429.68|440.3|429.9|440.37|429.97|440|429.6|137
1694855400000|2023-09-16 09:10:00|440.32|429.92|439.75|429.35|440.37|429.97|439.68|429.28|113
1694855700000|2023-09-16 09:15:00|439.77|429.37|440.27|429.87|440.33|429.93|439.67|429.27|114
1694856000000|2023-09-16 09:20:00|440.26|429.86|439.69|429.29|440.26|429.86|439.65|429.25|213
1694856300000|2023-09-16 09:25:00|439.7|429.3|439.76|429.36|439.86|429.46|439.34|428.94|190
1694856600000|2023-09-16 09:30:00|439.74|429.34|440.45|430.05|440.61|430.21|439.64|429.24|165
1694856900000|2023-09-16 09:35:00|440.4|430|440.83|430.43|440.83|430.43|440.27|429.87|154
1694857200000|2023-09-16 09:40:00|440.82|430.42|440.35|429.95|440.83|430.43|440.29|429.89|155
1694857500000|2023-09-16 09:45:00|440.37|429.97|440.39|429.99|441.17|430.77|440.35|429.95|194
1694857800000|2023-09-16 09:50:00|440.38|429.98|440.15|429.75|440.38|429.98|440.01|429.61|148
1694858100000|2023-09-16 09:55:00|440.12|429.72|439.07|428.67|440.45|430.05|438.95|428.55|204
1694858400000|2023-09-16 10:00:00|439.06|428.66|438.34|427.94|439.07|428.67|438.29|427.89|257
1694858700000|2023-09-16 10:05:00|438.33|427.93|437.87|427.47|438.52|428.12|437.56|427.16|353
1694859000000|2023-09-16 10:10:00|437.88|427.48|438.47|428.07|438.76|428.36|437.87|427.47|173
1694859300000|2023-09-16 10:15:00|438.5|428.1|439.15|428.75|439.15|428.75|438.5|428.1|156
1694859600000|2023-09-16 10:20:00|439.17|428.77|438.36|427.96|439.21|428.81|438.23|427.83|150
1694859900000|2023-09-16 10:25:00|438.35|427.95|438.89|428.49|438.89|428.49|438.35|427.95|127
1694860200000|2023-09-16 10:30:00|438.92|428.52|439.48|429.08|439.63|429.23|438.92|428.52|140
1694860500000|2023-09-16 10:35:00|439.54|429.14|440.14|429.74|440.14|429.74|439.53|429.13|104
1694860800000|2023-09-16 10:40:00|440.12|429.72|439.53|429.13|440.12|429.72|439.46|429.06|90
1694861100000|2023-09-16 10:45:00|439.55|429.15|439.81|429.41|439.81|429.41|439.4|429|128
1694861400000|2023-09-16 10:50:00|439.8|429.4|439.88|429.48|439.92|429.52|439.6|429.2|128
1694861700000|2023-09-16 10:55:00|440.12|429.72|440.23|429.83|440.41|430.01|439.98|429.58|93
1694862000000|2023-09-16 11:00:00|440.25|429.85|439.76|429.36|440.64|430.24|439.71|429.31|160
1694862300000|2023-09-16 11:05:00|439.73|429.33|439.35|428.95|439.88|429.48|439.2|428.8|118
1694862600000|2023-09-16 11:10:00|439.34|428.94|439.31|428.91|439.66|429.26|439.16|428.76|122
1694862900000|2023-09-16 11:15:00|439.29|428.89|437.81|427.41|439.31|428.91|437.76|427.36|161
1694863200000|2023-09-16 11:20:00|437.79|427.39|438.47|428.07|438.47|428.07|437.46|427.06|203
1694863500000|2023-09-16 11:25:00|438.44|428.04|437.79|427.39|438.61|428.21|437.61|427.21|130
1694863800000|2023-09-16 11:30:00|437.8|427.4|437.39|426.99|437.96|427.56|437.29|426.89|147
1694864100000|2023-09-16 11:35:00|437.38|426.98|437.58|427.18|437.64|427.24|437.28|426.88|47
1694864400000|2023-09-16 11:40:00|437.55|427.15|438.2|427.8|438.25|427.85|437.41|427.01|64
1694864700000|2023-09-16 11:45:00|438.21|427.81|437.71|427.31|438.41|428.01|437.68|427.28|219
1694865000000|2023-09-16 11:50:00|437.73|427.33|437.29|426.89|437.74|427.34|437.13|426.73|153
1694865300000|2023-09-16 11:55:00|437.28|426.88|437.19|426.79|437.3|426.9|436.94|426.54|91
1694865600000|2023-09-16 12:00:00|437.2|426.8|436.98|426.58|437.25|426.85|436.72|426.32|144
1694865900000|2023-09-16 12:05:00|436.97|426.57|438.07|427.67|438.19|427.79|436.44|426.04|181
1694866200000|2023-09-16 12:10:00|438.06|427.66|438.5|428.1|438.5|428.1|434.63|425.59|110
1694866500000|2023-09-16 12:15:00|438.49|428.09|437.72|427.32|438.63|428.23|437.69|427.29|157
1694866800000|2023-09-16 12:20:00|437.71|427.31|437.78|427.38|438.08|427.68|437.64|427.24|146
1694867100000|2023-09-16 12:25:00|437.65|427.25|438.04|427.64|438.04|427.64|437.21|426.81|124
1694867400000|2023-09-16 12:30:00|438.03|427.63|438.14|427.74|438.15|427.75|437.8|427.4|198
1694867700000|2023-09-16 12:35:00|438.16|427.76|438.44|428.04|438.44|428.04|438.09|427.69|101
1694868000000|2023-09-16 12:40:00|438.45|428.05|438.52|428.12|438.61|428.21|438.1|427.7|102
1694868300000|2023-09-16 12:45:00|438.51|428.11|438.87|428.47|439.16|428.76|438.48|428.08|135
1694868600000|2023-09-16 12:50:00|438.89|428.49|439.28|428.88|439.51|429.11|438.86|428.46|116
1694868900000|2023-09-16 12:55:00|439.3|428.9|439.47|429.07|439.47|429.07|439.11|428.71|128
1694869200000|2023-09-16 13:00:00|439.48|429.08|439.97|429.57|439.97|429.57|439.15|428.75|139
1694869500000|2023-09-16 13:05:00|439.96|429.56|440.12|429.72|440.26|429.86|439.76|429.36|111
1694869800000|2023-09-16 13:10:00|440.13|429.73|439.17|428.77|440.16|429.76|439.11|428.71|157
1694870100000|2023-09-16 13:15:00|439.16|428.76|438.33|427.93|439.59|429.19|438.31|427.91|200
1694870400000|2023-09-16 13:20:00|438.3|427.9|438.35|427.95|438.54|428.14|437.83|427.43|222
1694870700000|2023-09-16 13:25:00|438.38|427.98|438.7|428.3|438.88|428.48|438.15|427.75|174
1694871000000|2023-09-16 13:30:00|438.68|428.28|438.44|428.04|438.68|428.28|437.92|427.52|212
1694871300000|2023-09-16 13:35:00|438.45|428.05|438.17|427.77|438.96|428.56|438.14|427.74|197
1694871600000|2023-09-16 13:40:00|438.16|427.76|438.38|427.98|438.39|427.99|437.93|427.53|185
1694871900000|2023-09-16 13:45:00|438.36|427.96|439.15|428.75|439.15|428.75|438.14|427.74|162
1694872200000|2023-09-16 13:50:00|439.14|428.74|439.49|429.09|439.59|429.19|438.98|428.58|139
1694872500000|2023-09-16 13:55:00|439.53|429.13|439.3|428.9|439.53|429.13|439.01|428.61|124
1694872800000|2023-09-16 14:00:00|439.28|428.88|438.98|428.58|439.48|429.08|438.83|428.43|246
1694873100000|2023-09-16 14:05:00|438.97|428.57|438.39|427.99|439.06|428.66|438.39|427.99|131
1694873400000|2023-09-16 14:10:00|438.32|427.92|438.38|427.98|438.56|428.16|438.13|427.73|81
1694873700000|2023-09-16 14:15:00|438.39|427.99|437.81|427.41|438.51|428.11|437.6|427.2|214
1694874000000|2023-09-16 14:20:00|437.79|427.39|437.92|427.52|438.09|427.69|437.79|427.39|101
1694874300000|2023-09-16 14:25:00|437.93|427.53|437.63|427.23|437.93|427.53|437.46|427.06|99
1694874600000|2023-09-16 14:30:00|437.6|427.2|437.37|426.97|437.61|427.21|437.23|426.83|139
1694874900000|2023-09-16 14:35:00|437.4|427|437.77|427.37|437.96|427.56|437.3|426.9|145
1694875200000|2023-09-16 14:40:00|437.75|427.35|437.12|426.72|437.75|427.35|437.12|426.72|97
1694875500000|2023-09-16 14:45:00|437.13|426.73|436.48|426.08|437.14|426.74|436.3|425.9|244
1694875800000|2023-09-16 14:50:00|436.49|426.09|436.64|426.24|436.86|426.46|436.41|426.01|196
1694876100000|2023-09-16 14:55:00|436.65|426.25|436.1|425.7|436.65|426.25|435.93|425.53|283
1694876400000|2023-09-16 15:00:00|436.11|425.71|436.78|426.38|436.87|426.47|435.43|425.03|365
1694876700000|2023-09-16 15:05:00|436.76|426.36|436.4|426|436.89|426.49|436.4|426|140
1694877000000|2023-09-16 15:10:00|436.42|426.02|436.63|426.23|436.8|426.4|436.35|425.95|102
1694877300000|2023-09-16 15:15:00|436.65|426.25|436.7|426.3|436.9|426.5|436.08|425.68|208
1694877600000|2023-09-16 15:20:00|436.69|426.29|437.54|427.14|437.62|427.22|436.62|426.22|178
1694877900000|2023-09-16 15:25:00|437.52|427.12|437.4|427|437.52|427.12|437.08|426.68|158
1694878200000|2023-09-16 15:30:00|437.41|427.01|437.55|427.15|437.82|427.42|437.25|426.85|93
1694878500000|2023-09-16 15:35:00|437.56|427.16|437.58|427.18|437.87|427.47|437.56|427.16|72
1694878800000|2023-09-16 15:40:00|437.59|427.19|437.86|427.46|437.91|427.51|437.35|426.95|107
1694879100000|2023-09-16 15:45:00|437.87|427.47|438.11|427.71|438.23|427.83|437.85|427.45|95
1694879400000|2023-09-16 15:50:00|438.09|427.69|437.99|427.59|438.27|427.87|437.91|427.51|117
1694879700000|2023-09-16 15:55:00|438.01|427.61|437.65|427.25|438.05|427.65|437.38|426.98|126
1694880000000|2023-09-16 16:00:00|437.64|427.24|437.88|427.48|437.91|427.51|433.83|423.68|199
1694880300000|2023-09-16 16:05:00|437.9|427.5|438.2|427.8|438.46|428.06|437.9|427.5|102
1694880600000|2023-09-16 16:10:00|438.22|427.82|438.52|428.12|438.52|428.12|438.14|427.74|80
1694880900000|2023-09-16 16:15:00|438.51|428.11|438.37|427.97|438.79|428.39|438.37|427.97|189
1694881200000|2023-09-16 16:20:00|438.38|427.98|437.84|427.44|438.38|427.98|437.73|427.33|79
1694881500000|2023-09-16 16:25:00|437.85|427.45|437.52|427.12|437.85|427.45|437.44|427.04|79
1694881800000|2023-09-16 16:30:00|437.51|427.11|438.07|427.67|438.16|427.76|437.33|426.93|102
1694882100000|2023-09-16 16:35:00|438.08|427.68|438.93|428.53|438.94|428.54|438.07|427.67|131
1694882400000|2023-09-16 16:40:00|438.83|428.43|438.8|428.4|439.2|428.8|438.8|428.4|112
1694882700000|2023-09-16 16:45:00|438.81|428.41|438.19|427.79|438.85|428.45|438.07|427.67|253
1694883000000|2023-09-16 16:50:00|438.17|427.77|437.74|427.34|438.36|427.96|436.8|426.4|203
1694883300000|2023-09-16 16:55:00|437.75|427.35|437.78|427.38|438.06|427.66|437.63|427.23|110
1694883600000|2023-09-16 17:00:00|437.79|427.39|437.7|427.3|438.12|427.72|437.61|427.21|183
1694883900000|2023-09-16 17:05:00|437.69|427.29|437.25|426.85|437.83|427.43|437.25|426.85|133
1694884200000|2023-09-16 17:10:00|437.26|426.86|437.49|427.09|437.5|427.1|437.16|426.76|72
1694884500000|2023-09-16 17:15:00|437.43|427.03|438.53|428.13|438.77|428.37|437.41|427.01|183
1694884800000|2023-09-16 17:20:00|438.55|428.15|438.65|428.25|438.76|428.36|438.42|428.02|117
1694885100000|2023-09-16 17:25:00|438.67|428.27|439.09|428.69|440.41|430.01|438.67|428.27|94
1694885400000|2023-09-16 17:30:00|439.1|428.7|439.06|428.66|439.62|429.22|439.06|428.66|189
1694885700000|2023-09-16 17:35:00|439.05|428.65|439.22|428.82|439.44|429.04|439|428.6|105
1694886000000|2023-09-16 17:40:00|439.23|428.83|440.03|429.63|440.07|429.67|439.22|428.82|131
1694886300000|2023-09-16 17:45:00|440|429.6|439.61|429.21|440|429.6|439.51|429.11|94
1694886600000|2023-09-16 17:50:00|439.6|429.2|440.02|429.62|440.02|429.62|439.42|429.02|119
1694886900000|2023-09-16 17:55:00|440.01|429.61|439.7|429.3|440.12|429.72|439.33|428.93|168
1694887200000|2023-09-16 18:00:00|439.71|429.31|440.01|429.61|440.07|429.67|439.49|429.09|138
1694887500000|2023-09-16 18:05:00|440.14|429.74|439.32|428.92|440.21|429.81|439.21|428.81|171
1694887800000|2023-09-16 18:10:00|439.3|428.9|439.16|428.76|439.47|429.07|439.09|428.69|111
1694888100000|2023-09-16 18:15:00|439.15|428.75|438.85|428.45|439.18|428.78|438.84|428.44|150
1694888400000|2023-09-16 18:20:00|438.84|428.44|439.23|428.83|439.39|428.99|438.84|428.44|117
1694888700000|2023-09-16 18:25:00|439.24|428.84|438.58|428.18|439.24|428.84|438.52|428.12|115
1694889000000|2023-09-16 18:30:00|438.57|428.17|438.68|428.28|438.88|428.48|438.43|428.03|117
1694889300000|2023-09-16 18:35:00|438.65|428.25|438.44|428.04|438.67|428.27|438.44|428.04|90
1694889600000|2023-09-16 18:40:00|438.47|428.07|438.55|428.15|438.76|428.36|438.47|428.07|93
1694889900000|2023-09-16 18:45:00|438.53|428.13|438.38|427.98|438.8|428.4|438.36|427.96|108
1694890200000|2023-09-16 18:50:00|438.27|427.87|438.44|428.04|438.47|428.07|438.12|427.72|66
1694890500000|2023-09-16 18:55:00|438.43|428.03|438.41|428.01|438.76|428.36|438.21|427.81|137
1694890800000|2023-09-16 19:00:00|438.39|427.99|438.45|428.05|438.51|428.11|438.05|427.65|105
1694891100000|2023-09-16 19:05:00|438.44|428.04|437.87|427.47|438.86|428.46|437.78|427.38|229
1694891400000|2023-09-16 19:10:00|437.88|427.48|437.59|427.19|437.92|427.52|437.34|426.94|213
1694891700000|2023-09-16 19:15:00|437.6|427.2|436.84|426.44|437.6|427.2|436.83|426.43|181
1694892000000|2023-09-16 19:20:00|436.83|426.43|436.71|426.31|436.85|426.45|436.62|426.22|85
1694892300000|2023-09-16 19:25:00|436.73|426.33|436.86|426.46|436.9|426.5|436.51|426.11|112
1694892600000|2023-09-16 19:30:00|436.89|426.49|436.54|426.14|436.89|426.49|436.54|426.14|97
1694892900000|2023-09-16 19:35:00|436.51|426.11|436.46|426.06|436.71|426.31|436.26|425.86|119
1694893200000|2023-09-16 19:40:00|436.44|426.04|436.37|425.97|436.49|426.09|436.32|425.92|75
1694893500000|2023-09-16 19:45:00|436.38|425.98|436.24|425.84|436.43|426.03|436.11|425.71|133
1694893800000|2023-09-16 19:50:00|436.19|425.79|436.59|426.19|436.6|426.2|436.13|425.73|132
1694894100000|2023-09-16 19:55:00|436.6|426.2|436.73|426.33|436.81|426.41|436.59|426.19|109
1694894400000|2023-09-16 20:00:00|436.71|426.31|437.11|426.71|437.3|426.9|436.29|425.89|215
1694894700000|2023-09-16 20:05:00|437.06|426.66|437.44|427.04|437.44|427.04|437.03|426.63|146
1694895000000|2023-09-16 20:10:00|437.43|427.03|438.19|427.79|438.19|427.79|437.42|427.02|134
1694895300000|2023-09-16 20:15:00|438.17|427.77|438.36|427.96|438.4|428|437.91|427.51|120
1694895600000|2023-09-16 20:20:00|438.37|427.97|438|427.6|438.42|428.02|437.88|427.48|217
1694895900000|2023-09-16 20:25:00|437.98|427.58|438.25|427.85|438.25|427.85|437.79|427.39|119
1694896200000|2023-09-16 20:30:00|438.26|427.86|438.42|428.02|438.42|428.02|438.16|427.76|80
1694896500000|2023-09-16 20:35:00|438.45|428.05|438.71|428.31|438.71|428.31|438.41|428.01|48
1694896800000|2023-09-16 20:40:00|438.74|428.34|438.55|428.15|438.88|428.48|438.47|428.07|75
1694897100000|2023-09-16 20:45:00|438.57|428.17|438.64|428.24|438.82|428.42|438.47|428.07|98
1694897400000|2023-09-16 20:50:00|438.65|428.25|438.52|428.12|438.72|428.32|438.41|428.01|128
1694897700000|2023-09-16 20:55:00|438.5|428.1|438.08|427.68|438.5|428.1|437.99|427.59|74
1694898000000|2023-09-16 21:00:00|438.07|427.67|438.72|428.32|438.79|428.39|438.06|427.66|101
1694898300000|2023-09-16 21:05:00|438.71|428.31|438.76|428.36|438.78|428.38|438.56|428.16|70
1694898600000|2023-09-16 21:10:00|438.68|428.28|438.84|428.44|438.86|428.46|438.62|428.22|39
1694898900000|2023-09-16 21:15:00|438.83|428.43|438.51|428.11|438.83|428.43|438.46|428.06|93
1694899200000|2023-09-16 21:20:00|438.5|428.1|438.78|428.38|438.8|428.4|438.31|427.91|77
1694899500000|2023-09-16 21:25:00|438.79|428.39|438.96|428.56|439.6|429.2|438.76|428.36|317
1694899800000|2023-09-16 21:30:00|438.95|428.55|438.86|428.46|439|428.6|438.72|428.32|448
1694900100000|2023-09-16 21:35:00|438.88|428.48|439.59|429.19|439.59|429.19|438.79|428.39|564
1694900400000|2023-09-16 21:40:00|439.6|429.2|439.05|428.65|439.69|429.29|439.01|428.61|396
1694900700000|2023-09-16 21:45:00|439.06|428.66|439.9|429.5|439.94|429.54|439.05|428.65|160
1694901000000|2023-09-16 21:50:00|439.91|429.51|440.2|429.8|440.21|429.81|439.66|429.26|90
1694901300000|2023-09-16 21:55:00|440.21|429.81|440.63|430.23|440.85|430.45|440.17|429.77|95
1694901600000|2023-09-16 22:00:00|440.62|430.22|440.48|430.08|440.62|430.22|440.24|429.84|238
1694901900000|2023-09-16 22:05:00|440.49|430.09|439.93|429.53|440.5|430.1|439.84|429.44|200
1694902200000|2023-09-16 22:10:00|439.94|429.54|440.2|429.8|440.51|430.11|439.93|429.53|199
1694902500000|2023-09-16 22:15:00|440.22|429.82|439.23|428.83|440.22|429.82|439.22|428.82|98
1694902800000|2023-09-16 22:20:00|439.24|428.84|438.54|428.14|439.24|428.84|438.47|428.07|272
1694903100000|2023-09-16 22:25:00|438.51|428.11|439.01|428.61|439.1|428.7|438.51|428.11|233
1694903400000|2023-09-16 22:30:00|438.99|428.59|439.46|429.06|439.51|429.11|438.64|428.24|389
1694903700000|2023-09-16 22:35:00|439.5|429.1|439.16|428.76|439.56|429.16|439.04|428.64|533
1694904000000|2023-09-16 22:40:00|439.24|428.84|439.18|428.78|439.4|429|439.02|428.62|447
1694904300000|2023-09-16 22:45:00|439.21|428.81|438.98|428.58|439.21|428.81|438.98|428.58|134
1694904600000|2023-09-16 22:50:00|438.99|428.59|439.73|429.33|439.75|429.35|438.98|428.58|168
1694904900000|2023-09-16 22:55:00|439.75|429.35|439.63|429.23|439.9|429.5|439.47|429.07|233
1694905200000|2023-09-16 23:00:00|439.65|429.25|439.83|429.43|439.9|429.5|439.36|428.96|248
1694905500000|2023-09-16 23:05:00|439.85|429.45|440.51|430.11|440.51|430.11|439.83|429.43|332
1694905800000|2023-09-16 23:10:00|440.49|430.09|439.72|429.32|440.52|430.12|439.72|429.32|252
1694906100000|2023-09-16 23:15:00|439.76|429.36|438.41|428.01|439.95|429.55|438.39|427.99|140
1694906400000|2023-09-16 23:20:00|438.36|427.96|438.94|428.54|438.94|428.54|438.03|427.63|148
1694906700000|2023-09-16 23:25:00|438.95|428.55|439.05|428.65|439.3|428.9|438.88|428.48|92
1694907000000|2023-09-16 23:30:00|439.04|428.64|439.04|428.64|439.06|428.66|438.57|428.17|117
1694907300000|2023-09-16 23:35:00|439.05|428.65|439.28|428.88|439.43|429.03|439.04|428.64|147
1694907600000|2023-09-16 23:40:00|439.26|428.86|439.35|428.95|439.41|429.01|439.08|428.68|105
1694907900000|2023-09-16 23:45:00|439.36|428.96|439.44|429.04|439.49|429.09|439.26|428.86|74
1694908200000|2023-09-16 23:50:00|439.35|428.95|439.53|429.13|439.55|429.15|439.26|428.86|68
1694908500000|2023-09-16 23:55:00|439.55|429.15|439.01|428.61|439.64|429.24|438.95|428.55|124
1694908800000|2023-09-17 00:00:00|439.03|428.63|438.42|428.02|439.05|428.65|438.33|427.93|168
1694909100000|2023-09-17 00:05:00|438.4|428|438.36|427.96|438.7|428.3|438.15|427.75|89
1694909400000|2023-09-17 00:10:00|438.33|427.93|436.81|426.41|438.34|427.94|434.04|424.89|349
1694909700000|2023-09-17 00:15:00|436.77|426.37|436.91|426.51|437.09|426.69|434.7|424.3|423
1694910000000|2023-09-17 00:20:00|436.89|426.49|436.93|426.53|437.24|426.84|436.72|426.32|198
1694910300000|2023-09-17 00:25:00|436.94|426.54|435.68|425.28|437.1|426.7|434.98|424.58|337
1694910600000|2023-09-17 00:30:00|435.65|425.25|434.94|424.54|435.68|425.28|434.67|424.27|323
1694910900000|2023-09-17 00:35:00|434.96|424.56|436.69|426.29|436.8|429.49|434.94|424.54|293
1694911200000|2023-09-17 00:40:00|436.7|426.3|437.52|427.12|437.57|427.17|436.51|426.11|150
1694911500000|2023-09-17 00:45:00|437.51|427.11|436.93|426.53|437.65|427.25|436.52|426.12|196
1694911800000|2023-09-17 00:50:00|436.92|426.52|435.66|425.26|437.34|426.94|434.86|424.46|395
1694912100000|2023-09-17 00:55:00|435.72|425.32|435.4|425|435.83|425.43|435.22|424.82|328
1694912400000|2023-09-17 01:00:00|435.41|425.01|433.7|423.3|435.41|425.01|431.54|421.14|702
1694912700000|2023-09-17 01:05:00|433.69|423.29|432.95|422.55|433.71|423.31|432.2|421.8|555
1694913000000|2023-09-17 01:10:00|432.93|422.53|434.28|423.88|434.3|423.9|432.68|422.28|386
1694913300000|2023-09-17 01:15:00|434.27|423.87|436.01|425.61|436.05|425.65|433.86|423.46|281
1694913600000|2023-09-17 01:20:00|436.02|425.62|433.91|423.51|436.02|425.62|433.88|423.48|268
1694913900000|2023-09-17 01:25:00|433.93|423.53|434.72|424.32|434.77|424.37|433.88|423.48|211
1694914200000|2023-09-17 01:30:00|434.69|424.29|435.44|425.04|435.51|425.11|434.69|424.29|256
1694914500000|2023-09-17 01:35:00|435.45|425.05|433.87|423.47|435.45|425.05|433.87|423.47|167
1694914800000|2023-09-17 01:40:00|433.88|423.48|434.82|424.42|435.11|424.71|433.87|423.47|191
1694915100000|2023-09-17 01:45:00|434.8|424.4|434.97|424.57|435.13|424.73|434.71|424.31|181
1694915400000|2023-09-17 01:50:00|434.95|424.55|435.3|424.9|435.36|424.96|434.87|424.47|150
1694915700000|2023-09-17 01:55:00|435.29|424.89|434.93|424.53|435.4|425|434.67|424.27|153
1694916000000|2023-09-17 02:00:00|434.95|424.55|434.38|423.98|434.98|424.58|434.38|423.98|156
1694916300000|2023-09-17 02:05:00|434.37|423.97|434.47|424.07|434.49|424.09|434.18|423.78|77
1694916600000|2023-09-17 02:10:00|434.46|424.06|434.16|423.76|434.46|424.06|434.06|423.66|95
1694916900000|2023-09-17 02:15:00|434.15|423.75|435.81|425.41|435.93|425.53|434.15|423.75|182
1694917200000|2023-09-17 02:20:00|435.8|425.4|435.96|425.56|436.24|425.84|435.61|425.21|188
1694917500000|2023-09-17 02:25:00|435.95|425.55|434.94|424.54|436.01|425.61|434.78|424.38|189
1694917800000|2023-09-17 02:30:00|434.96|424.56|434.45|424.05|435.21|424.81|434.41|424.01|201
1694918100000|2023-09-17 02:35:00|434.46|424.06|435.26|424.86|435.35|424.95|434.44|424.04|161
1694918400000|2023-09-17 02:40:00|435.27|424.87|435.94|425.54|435.98|425.58|435.16|424.76|158
1694918700000|2023-09-17 02:45:00|435.93|425.53|435.92|425.52|436.22|425.82|435.8|425.4|140
1694919000000|2023-09-17 02:50:00|435.94|425.54|435.38|424.98|435.94|425.54|435.12|424.72|248
1694919300000|2023-09-17 02:55:00|435.37|424.97|435.86|425.46|435.91|425.51|435.37|424.97|156
1694919600000|2023-09-17 03:00:00|435.84|425.44|435.12|424.72|435.9|425.5|434.9|424.5|201
1694919900000|2023-09-17 03:05:00|435.19|424.79|436.04|425.64|436.04|425.64|435.15|424.75|171
1694920200000|2023-09-17 03:10:00|436.02|425.62|435.95|425.55|436.2|425.8|435.88|425.48|124
1694920500000|2023-09-17 03:15:00|435.96|425.56|436.92|426.52|436.95|426.55|435.96|425.56|126
1694920800000|2023-09-17 03:20:00|436.96|426.56|436.5|426.1|436.96|426.56|436.46|426.06|111
1694921100000|2023-09-17 03:25:00|436.51|426.11|436.86|426.46|437.15|426.75|436.48|426.08|126
1694921400000|2023-09-17 03:30:00|436.87|426.47|436.67|426.27|436.94|426.54|436.22|425.82|189
1694921700000|2023-09-17 03:35:00|436.64|426.24|437.1|426.7|437.12|426.72|436.59|426.19|136
1694922000000|2023-09-17 03:40:00|437.11|426.71|436.66|426.26|437.13|426.73|436.48|426.08|139
1694922300000|2023-09-17 03:45:00|436.67|426.27|437.06|426.66|437.08|426.68|436.64|426.24|91
1694922600000|2023-09-17 03:50:00|437.05|426.65|436.85|426.45|437.15|426.75|436.78|426.38|126
1694922900000|2023-09-17 03:55:00|436.86|426.46|437.4|427|437.41|427.01|436.85|426.45|145
1694923200000|2023-09-17 04:00:00|437.41|427.01|437.32|426.92|438.1|427.7|437.31|426.91|233
1694923500000|2023-09-17 04:05:00|437.35|426.95|436.63|426.23|437.38|426.98|436.51|426.11|129
1694923800000|2023-09-17 04:10:00|436.62|426.22|437.01|426.61|437.01|426.61|436.56|426.16|108
1694924100000|2023-09-17 04:15:00|436.95|426.55|437.59|427.19|437.59|427.19|436.87|426.47|132
1694924400000|2023-09-17 04:20:00|437.6|427.2|437.79|427.39|437.85|427.45|437.51|427.11|112
1694924700000|2023-09-17 04:25:00|437.75|427.35|437.31|426.91|437.75|427.35|437.3|426.9|92
1694925000000|2023-09-17 04:30:00|437.32|426.92|437.36|426.96|437.51|427.11|437.31|426.91|101
1694925300000|2023-09-17 04:35:00|437.38|426.98|437.45|427.05|437.68|427.28|437.38|426.98|112
1694925600000|2023-09-17 04:40:00|437.47|427.07|437.46|427.06|437.51|427.11|437.39|426.99|18
1694925900000|2023-09-17 04:45:00|437.45|427.05|437.74|427.34|437.75|427.35|437.45|427.05|99
1694926200000|2023-09-17 04:50:00|437.73|427.33|438.02|427.62|438.58|428.18|437.72|427.32|153
1694926500000|2023-09-17 04:55:00|438.01|427.61|438.29|427.89|438.4|428|437.93|427.53|114
1694926800000|2023-09-17 05:00:00|438.31|427.91|437.55|427.15|438.36|427.96|437.55|427.15|130
1694927100000|2023-09-17 05:05:00|437.56|427.16|438.43|428.03|438.43|428.03|437.41|427.01|130
1694927400000|2023-09-17 05:10:00|438.45|428.05|437.83|427.43|438.49|428.09|437.48|427.08|162
1694927700000|2023-09-17 05:15:00|437.81|427.41|437.88|427.48|437.89|427.49|437.56|427.16|197
1694928000000|2023-09-17 05:20:00|437.84|427.44|437.39|426.99|437.97|427.57|437.32|426.92|198
1694928300000|2023-09-17 05:25:00|437.38|426.98|437.5|427.1|437.54|427.14|437.31|426.91|102
1694928600000|2023-09-17 05:30:00|437.51|427.11|437.84|427.44|437.9|427.5|437.4|427|127
1694928900000|2023-09-17 05:35:00|437.83|427.43|437.16|426.76|437.83|427.43|437.07|426.67|141
1694929200000|2023-09-17 05:40:00|437.15|426.75|437.22|426.82|437.34|426.94|436.93|426.53|123
1694929500000|2023-09-17 05:45:00|437.23|426.83|437.85|427.45|437.92|427.52|437.18|426.78|132
1694929800000|2023-09-17 05:50:00|437.86|427.46|437.83|427.43|437.94|427.54|437.57|427.17|172
1694930100000|2023-09-17 05:55:00|437.82|427.42|437.86|427.46|437.94|427.54|437.45|427.05|157
1694930400000|2023-09-17 06:00:00|437.9|427.5|438.2|427.8|438.2|427.8|437.84|427.44|197
1694930700000|2023-09-17 06:05:00|438.16|427.76|437.36|426.96|438.28|427.88|437.35|426.95|163
1694931000000|2023-09-17 06:10:00|437.35|426.95|437.68|427.28|437.68|427.28|437.29|426.89|82
1694931300000|2023-09-17 06:15:00|437.69|427.29|437.8|427.4|437.92|427.52|437.69|427.29|87
1694931600000|2023-09-17 06:20:00|437.82|427.42|437.81|427.41|438.01|427.61|437.51|427.11|97
1694931900000|2023-09-17 06:25:00|437.79|427.39|437.54|427.14|437.79|427.39|437.26|426.86|105
1694932200000|2023-09-17 06:30:00|437.53|427.13|437.75|427.35|437.76|427.36|437.4|427|89
1694932500000|2023-09-17 06:35:00|437.79|427.39|438.48|428.08|438.51|428.11|437.79|427.39|72
1694932800000|2023-09-17 06:40:00|438.5|428.1|438.11|427.71|438.53|428.13|438.05|427.65|117
1694933100000|2023-09-17 06:45:00|438.09|427.69|438.31|427.91|438.39|427.99|438.09|427.69|137
1694933400000|2023-09-17 06:50:00|438.3|427.9|438.53|428.13|438.53|428.13|438.17|427.77|100
1694933700000|2023-09-17 06:55:00|438.5|428.1|438.72|428.32|438.72|428.32|438.39|427.99|104
1694934000000|2023-09-17 07:00:00|438.7|428.3|438.62|428.22|438.94|428.54|438.48|428.08|109
1694934300000|2023-09-17 07:05:00|438.63|428.23|439.01|428.61|439.01|428.61|438.63|428.23|59
1694934600000|2023-09-17 07:10:00|439.03|428.63|438.59|428.19|439.07|428.67|438.42|428.02|107
1694934900000|2023-09-17 07:15:00|438.57|428.17|439.08|428.68|439.11|428.71|438.49|428.09|104
1694935200000|2023-09-17 07:20:00|439.09|428.69|439.17|428.77|439.21|428.81|438.85|428.45|55
1694935500000|2023-09-17 07:25:00|439.16|428.76|439.23|428.83|439.34|428.94|439.16|428.76|35
1694935800000|2023-09-17 07:30:00|439.22|428.82|438.9|428.5|439.32|428.92|438.67|428.27|122
1694936100000|2023-09-17 07:35:00|438.91|428.51|439.07|428.67|439.08|428.68|438.66|428.26|77
1694936400000|2023-09-17 07:40:00|439.09|428.69|438.53|428.13|439.1|428.7|438.53|428.13|59
1694936700000|2023-09-17 07:45:00|438.48|428.08|438.15|427.75|438.87|428.47|438.15|427.75|87
1694937000000|2023-09-17 07:50:00|438.11|427.71|437.36|426.96|438.11|427.71|437.28|426.88|128
1694937300000|2023-09-17 07:55:00|437.37|426.97|437.23|426.83|437.41|427.01|436.81|426.41|159
1694937600000|2023-09-17 08:00:00|437.22|426.82|437.44|427.04|437.44|427.04|436.6|426.2|322
1694937900000|2023-09-17 08:05:00|437.41|427.01|436.87|426.47|437.6|427.2|436.85|426.45|252
1694938200000|2023-09-17 08:10:00|436.88|426.48|438.24|427.84|438.3|427.9|436.51|426.11|244
1694938500000|2023-09-17 08:15:00|438.23|427.83|437.56|427.16|438.26|427.86|437.55|427.15|226
1694938800000|2023-09-17 08:20:00|437.54|427.14|437.79|427.39|437.82|427.42|437.47|427.07|185
1694939100000|2023-09-17 08:25:00|437.8|427.4|438.36|427.96|438.36|427.96|437.69|427.29|97
1694939400000|2023-09-17 08:30:00|438.38|427.98|439.18|428.78|439.2|428.8|438.3|427.9|83
1694939700000|2023-09-17 08:35:00|439.19|428.79|439.11|428.71|439.45|429.05|438.99|428.59|172
1694940000000|2023-09-17 08:40:00|439.12|428.72|439.47|429.07|439.52|429.12|439.08|428.68|123
1694940300000|2023-09-17 08:45:00|439.43|429.03|439.88|429.48|439.88|429.48|439.36|428.96|86
1694940600000|2023-09-17 08:50:00|439.83|429.43|439.71|429.31|439.88|429.48|439.56|429.16|95
1694940900000|2023-09-17 08:55:00|439.72|429.32|440.12|429.72|440.12|429.72|439.7|429.3|103
1694941200000|2023-09-17 09:00:00|440.14|429.74|440.27|429.87|440.52|430.12|440.02|429.62|210
1694941500000|2023-09-17 09:05:00|440.26|429.86|440.15|429.75|440.27|429.87|439.94|429.54|123
1694941800000|2023-09-17 09:10:00|440.14|429.74|440.56|430.16|440.68|430.28|440.07|429.67|137
1694942100000|2023-09-17 09:15:00|440.58|430.18|440.85|430.45|441|430.6|440.42|430.02|133
1694942400000|2023-09-17 09:20:00|440.87|430.47|440.42|430.02|440.92|430.52|440.41|430.01|106
1694942700000|2023-09-17 09:25:00|440.41|430.01|441.45|431.05|441.68|431.28|440.41|430.01|154
1694943000000|2023-09-17 09:30:00|441.48|431.08|441.13|430.73|441.89|431.49|441.12|430.72|176
1694943300000|2023-09-17 09:35:00|441.12|430.72|442.1|431.7|442.2|431.8|441.08|430.68|129
1694943600000|2023-09-17 09:40:00|442.11|431.71|441.81|431.41|442.86|432.46|441.7|431.3|167
1694943900000|2023-09-17 09:45:00|441.79|431.39|442.85|432.45|442.85|432.45|441.72|431.32|175
1694944200000|2023-09-17 09:50:00|442.67|432.27|442.88|432.48|442.93|432.53|442.22|431.82|216
1694944500000|2023-09-17 09:55:00|442.89|432.49|443.73|433.33|444.2|433.8|442.89|432.49|242
1694944800000|2023-09-17 10:00:00|443.72|433.32|443.55|433.15|444.26|433.86|443.5|433.1|157
1694945100000|2023-09-17 10:05:00|443.51|433.11|443.59|433.19|443.8|433.4|443|432.6|212
1694945400000|2023-09-17 10:10:00|443.61|433.21|443.18|432.78|443.61|433.21|443.08|432.68|116
1694945700000|2023-09-17 10:15:00|443.17|432.77|442.87|432.47|443.18|432.78|442.25|431.85|143
1694946000000|2023-09-17 10:20:00|442.88|432.48|442.29|431.89|442.91|432.51|442.07|431.67|109
1694946300000|2023-09-17 10:25:00|442.3|431.9|441.96|431.56|442.3|431.9|441.46|431.06|99
1694946600000|2023-09-17 10:30:00|441.95|431.55|441.38|430.98|442.01|431.61|441.38|430.98|106
1694946900000|2023-09-17 10:35:00|441.45|431.05|440.92|430.52|441.74|431.34|440.86|430.46|100
1694947200000|2023-09-17 10:40:00|441.09|430.69|441.4|431|441.41|431.01|441.09|430.69|60
1694947500000|2023-09-17 10:45:00|441.39|430.99|441.48|431.08|441.54|431.14|441.21|430.81|86
1694947800000|2023-09-17 10:50:00|441.47|431.07|441.21|430.81|441.48|431.08|441.13|430.73|77
1694948100000|2023-09-17 10:55:00|441.22|430.82|441.72|431.32|441.9|431.5|441.21|430.81|103
1694948400000|2023-09-17 11:00:00|441.82|431.42|441.72|431.32|442.1|431.7|441.65|431.25|127
1694948700000|2023-09-17 11:05:00|441.71|431.31|441.28|430.88|441.83|431.43|441.28|430.88|110
1694949000000|2023-09-17 11:10:00|441.29|430.89|441.27|430.87|441.59|431.19|441.27|430.87|139
1694949300000|2023-09-17 11:15:00|441.29|430.89|440.68|430.28|441.3|430.9|440.52|430.12|164
1694949600000|2023-09-17 11:20:00|440.65|430.25|440.58|430.18|440.98|430.58|440.48|430.08|124
1694949900000|2023-09-17 11:25:00|440.57|430.17|440.86|430.46|440.87|430.47|440.57|430.17|87
1694950200000|2023-09-17 11:30:00|440.87|430.47|440.9|430.5|440.96|430.56|440.62|430.22|129
1694950500000|2023-09-17 11:35:00|440.91|430.51|440.74|430.34|441.08|430.68|440.41|430.01|123
1694950800000|2023-09-17 11:40:00|440.83|430.43|441.26|430.86|441.27|430.87|440.62|430.22|72
1694951100000|2023-09-17 11:45:00|441.25|430.85|440.23|429.83|441.43|431.03|440.21|429.81|161
1694951400000|2023-09-17 11:50:00|440.21|429.81|440.39|429.99|440.76|430.36|440.01|429.61|177
1694951700000|2023-09-17 11:55:00|440.41|430.01|439.95|429.55|440.52|430.12|439.95|429.55|116
1694952000000|2023-09-17 12:00:00|439.93|429.53|440.79|430.39|440.81|430.41|439.81|429.41|175
1694952300000|2023-09-17 12:05:00|440.8|430.4|441.38|430.98|441.44|431.04|440.64|430.24|200
1694952600000|2023-09-17 12:10:00|441.39|430.99|441.33|430.93|441.89|431.49|441.24|430.84|180
1694952900000|2023-09-17 12:15:00|441.32|430.92|441.32|430.92|441.61|431.21|441.16|430.76|152
1694953200000|2023-09-17 12:20:00|441.31|430.91|441.3|430.9|441.79|431.39|441.3|430.9|131
1694953500000|2023-09-17 12:25:00|441.35|430.95|441.79|431.39|441.79|431.39|441.27|430.87|99
1694953800000|2023-09-17 12:30:00|441.77|431.37|441.1|430.7|441.78|431.38|441.1|430.7|104
1694954100000|2023-09-17 12:35:00|441.11|430.71|441.1|430.7|441.11|430.71|441|430.6|52
1694954400000|2023-09-17 12:40:00|441.15|430.75|441.27|430.87|441.49|431.09|441.15|430.75|64
1694954700000|2023-09-17 12:45:00|441.28|430.88|440.64|430.24|441.34|430.94|440.56|430.16|74
1694955000000|2023-09-17 12:50:00|440.63|430.23|440.67|430.27|440.78|430.38|440.53|430.13|53
1694955300000|2023-09-17 12:55:00|440.68|430.28|441.17|430.77|441.18|430.78|440.64|430.24|65
1694955600000|2023-09-17 13:00:00|441.15|430.75|440.8|430.4|441.16|430.76|440.46|430.06|89
1694955900000|2023-09-17 13:05:00|440.81|430.41|439.65|429.25|440.81|430.41|439.63|429.23|108
1694956200000|2023-09-17 13:10:00|439.59|429.19|440.61|430.21|440.65|430.25|439.58|429.18|103
1694956500000|2023-09-17 13:15:00|440.6|430.2|440.41|430.01|440.95|430.55|440.41|430.01|111
1694956800000|2023-09-17 13:20:00|440.4|430|440.72|430.32|440.72|430.32|440.08|429.68|95
1694957100000|2023-09-17 13:25:00|440.71|430.31|440.75|430.35|440.79|430.39|440.55|430.15|90
1694957400000|2023-09-17 13:30:00|440.78|430.38|440.12|429.72|440.81|430.41|440.11|429.71|89
1694957700000|2023-09-17 13:35:00|440.13|429.73|439.6|429.2|440.13|429.73|439.6|429.2|101
1694958000000|2023-09-17 13:40:00|439.62|429.22|439.82|429.42|439.89|429.49|439.51|429.11|81
1694958300000|2023-09-17 13:45:00|439.76|429.36|439.73|429.33|440.03|429.63|439.7|429.3|79
1694958600000|2023-09-17 13:50:00|439.72|429.32|439.09|428.69|439.81|429.41|439.06|428.66|140
1694958900000|2023-09-17 13:55:00|439.08|428.68|439.5|429.1|439.68|429.28|439.06|428.66|164
1694959200000|2023-09-17 14:00:00|439.45|429.05|439.64|429.24|439.76|429.36|439.17|428.77|159
1694959500000|2023-09-17 14:05:00|439.65|429.25|440.09|429.69|440.45|430.05|439.64|429.24|93
1694959800000|2023-09-17 14:10:00|440.07|429.67|439.93|429.53|440.12|429.72|439.91|429.51|90
1694960100000|2023-09-17 14:15:00|439.85|429.45|439.99|429.59|440.03|429.63|439.59|429.19|149
1694960400000|2023-09-17 14:20:00|440|429.6|440.01|429.61|440.1|429.7|439.82|429.42|80
1694960700000|2023-09-17 14:25:00|440.02|429.62|440.64|430.24|440.74|430.34|440.01|429.61|118
1694961000000|2023-09-17 14:30:00|440.66|430.26|441.05|430.65|441.05|430.65|440.5|430.1|122
1694961300000|2023-09-17 14:35:00|441.06|430.66|440.45|430.05|441.06|430.66|440.45|430.05|106
1694961600000|2023-09-17 14:40:00|440.52|430.12|440.46|430.06|440.53|430.13|439.93|429.53|106
1694961900000|2023-09-17 14:45:00|440.47|430.07|440.21|429.81|440.58|430.18|440.07|429.67|108
1694962200000|2023-09-17 14:50:00|440.2|429.8|439.71|429.31|440.25|429.85|439.7|429.3|88
1694962500000|2023-09-17 14:55:00|439.72|429.32|439.67|429.27|439.82|429.42|439.35|428.95|92
1694962800000|2023-09-17 15:00:00|439.68|429.28|439.64|429.24|439.78|429.38|439.32|428.92|147
1694963100000|2023-09-17 15:05:00|439.63|429.23|439.54|429.14|440.21|429.81|439.5|429.1|102
1694963400000|2023-09-17 15:10:00|439.55|429.15|439.59|429.19|439.92|429.52|439.55|429.15|149
1694963700000|2023-09-17 15:15:00|439.61|429.21|439.19|428.79|439.61|429.21|439.17|428.77|103
1694964000000|2023-09-17 15:20:00|439.1|428.7|439.64|429.24|439.68|429.28|439.1|428.7|85
1694964300000|2023-09-17 15:25:00|439.65|429.25|440.89|430.49|440.92|430.52|439.55|429.15|154
1694964600000|2023-09-17 15:30:00|440.87|430.47|440.18|429.78|440.88|430.48|440.18|429.78|108
1694964900000|2023-09-17 15:35:00|440.2|429.8|439.55|429.15|440.53|430.13|439.31|428.91|204
1694965200000|2023-09-17 15:40:00|439.56|429.16|440.22|429.82|440.23|429.83|439.56|429.16|129
1694965500000|2023-09-17 15:45:00|440.23|429.83|440.23|429.83|440.55|430.15|440.02|429.62|159
1694965800000|2023-09-17 15:50:00|440.25|429.85|440.02|429.62|440.54|430.14|440|429.6|105
1694966100000|2023-09-17 15:55:00|440|429.6|439.72|429.32|440.08|429.68|439.51|429.11|154
1694966400000|2023-09-17 16:00:00|439.7|429.3|439.89|429.49|440.22|429.82|439.51|429.11|177
1694966700000|2023-09-17 16:05:00|439.88|429.48|438.8|428.4|439.89|429.49|437.83|427.43|334
1694967000000|2023-09-17 16:10:00|438.78|428.38|438.61|428.21|438.81|428.41|438.13|427.73|271
1694967300000|2023-09-17 16:15:00|438.63|428.23|435.63|425.23|438.71|428.31|435.63|425.23|408
1694967600000|2023-09-17 16:20:00|435.24|424.84|436|425.6|439.12|428.72|433.93|423.53|584
1694967900000|2023-09-17 16:25:00|435.97|425.57|436.87|426.47|437.47|427.07|435.97|425.57|332
1694968200000|2023-09-17 16:30:00|436.88|426.48|436.55|426.15|437.32|426.92|436.4|426|329
1694968500000|2023-09-17 16:35:00|436.56|426.16|437.06|426.66|437.15|426.75|435.62|425.22|321
1694968800000|2023-09-17 16:40:00|437.04|426.64|435.2|424.8|437.04|426.64|434.74|424.34|341
1694969100000|2023-09-17 16:45:00|435.22|424.82|436.26|425.86|436.42|426.02|435.14|424.74|227
1694969400000|2023-09-17 16:50:00|436.25|425.85|436|425.6|436.52|426.12|435.84|425.44|279
1694969700000|2023-09-17 16:55:00|436.03|425.63|435.82|425.42|436.24|425.84|435.78|425.38|167
1694970000000|2023-09-17 17:00:00|435.81|425.41|435.03|424.63|435.83|425.43|434.49|424.09|254
1694970300000|2023-09-17 17:05:00|435.02|424.62|435.73|425.33|436.06|425.66|434.52|424.12|354
1694970600000|2023-09-17 17:10:00|435.75|425.35|434.41|424.01|435.8|425.4|434.37|423.97|178
1694970900000|2023-09-17 17:15:00|434.4|424|434.09|423.69|434.46|424.06|433.85|423.45|267
1694971200000|2023-09-17 17:20:00|434.06|423.66|435.01|424.61|435.01|424.61|433.97|423.57|241
1694971500000|2023-09-17 17:25:00|435.03|424.63|434.35|423.95|435.32|424.92|434.27|423.87|235
1694971800000|2023-09-17 17:30:00|434.37|423.97|434.02|423.62|434.37|423.97|433.97|423.57|150
1694972100000|2023-09-17 17:35:00|434.03|423.63|434.2|423.8|434.37|423.97|433.95|423.55|131
1694972400000|2023-09-17 17:40:00|434.22|423.82|434.81|424.41|434.84|424.44|434.16|423.76|161
1694972700000|2023-09-17 17:45:00|434.84|424.44|434.42|424.02|434.94|424.54|434.42|424.02|121
1694973000000|2023-09-17 17:50:00|434.4|424|433.43|423.03|434.4|424|433.28|422.88|222
1694973300000|2023-09-17 17:55:00|433.42|423.02|432.88|422.48|433.63|423.23|432.86|422.46|142
1694973600000|2023-09-17 18:00:00|432.86|422.46|433.04|422.64|433.27|422.87|432.17|421.77|349
1694973900000|2023-09-17 18:05:00|433|422.6|433.5|423.1|433.5|423.1|432.97|422.57|144
1694974200000|2023-09-17 18:10:00|433.51|423.11|433.67|423.27|434.12|423.72|433.2|422.8|224
1694974500000|2023-09-17 18:15:00|433.68|423.28|433.65|423.25|433.73|423.33|433.37|422.97|118
1694974800000|2023-09-17 18:20:00|433.67|423.27|433.72|423.32|433.73|423.33|433.28|422.88|77
1694975100000|2023-09-17 18:25:00|433.7|423.3|433.81|423.41|433.82|423.42|433.56|423.16|75
1694975400000|2023-09-17 18:30:00|433.75|423.35|433.79|423.39|433.81|423.41|433.48|423.08|63
1694975700000|2023-09-17 18:35:00|433.8|423.4|434.14|423.74|434.32|423.92|433.79|423.39|71
1694976000000|2023-09-17 18:40:00|434.15|423.75|434.52|424.12|434.52|424.12|434.07|423.67|44
1694976300000|2023-09-17 18:45:00|434.51|424.11|434.87|424.47|434.89|424.49|434.51|424.11|28
1694976600000|2023-09-17 18:50:00|434.82|424.42|434.2|423.8|434.82|424.42|434.04|423.64|77
1694976900000|2023-09-17 18:55:00|434.05|423.65|434.24|423.84|434.52|424.12|434.05|423.65|102
1694977200000|2023-09-17 19:00:00|434.27|423.87|434.4|424|434.43|424.03|434.16|423.76|111
1694977500000|2023-09-17 19:05:00|434.39|423.99|434.12|423.72|434.4|424|433.99|423.59|99
1694977800000|2023-09-17 19:10:00|434.11|423.71|434.74|424.34|434.74|424.34|434.11|423.71|63
1694978100000|2023-09-17 19:15:00|434.73|424.33|434.4|424|434.74|424.34|434.36|423.96|50
1694978400000|2023-09-17 19:20:00|434.38|423.98|434.55|424.15|434.71|424.31|434.25|423.85|88
1694978700000|2023-09-17 19:25:00|434.53|424.13|434.27|423.87|434.53|424.13|434.1|423.7|58
1694979000000|2023-09-17 19:30:00|434.28|423.88|434.99|423.09|435.03|423.91|434.12|422.81|75
1694979300000|2023-09-17 19:35:00|435|423.1|434.97|423.07|435.04|423.14|434.84|422.94|21
1694979600000|2023-09-17 19:40:00|434.98|423.08|434.78|422.88|435.01|423.11|434.65|422.75|27
1694979900000|2023-09-17 19:45:00|434.77|422.87|434.98|423.08|435.1|423.2|434.77|422.87|44
1694980200000|2023-09-17 19:50:00|434.97|423.07|435.1|423.2|435.1|423.2|434.62|422.72|90
1694980500000|2023-09-17 19:55:00|435.11|423.21|435.17|423.27|435.27|423.37|434.96|423.06|84
1694980800000|2023-09-17 20:00:00|435.16|423.26|434.73|422.83|435.24|423.34|434.66|422.76|102
1694981100000|2023-09-17 20:05:00|434.75|422.85|435.2|423.3|435.36|423.46|434.7|422.8|80
1694981400000|2023-09-17 20:10:00|435.19|423.29|435.04|423.14|435.27|423.37|435.02|423.12|46
1694981700000|2023-09-17 20:15:00|435.03|423.13|435.22|423.32|435.29|423.39|434.89|422.99|95
1694982000000|2023-09-17 20:20:00|435.25|423.35|435.12|423.22|435.42|423.52|434.99|423.09|98
1694982300000|2023-09-17 20:25:00|435.15|423.25|434.79|422.89|435.16|423.26|434.56|422.66|77
1694982600000|2023-09-17 20:30:00|434.75|422.85|434.42|422.52|434.8|422.9|434.29|422.39|129
1694982900000|2023-09-17 20:35:00|434.4|422.5|434.4|422.5|434.55|422.65|434.19|422.29|80
1694983200000|2023-09-17 20:40:00|434.39|422.49|432.65|420.75|434.39|422.49|429.82|417.92|620
1694983500000|2023-09-17 20:45:00|432.64|420.74|432.84|420.94|433.25|421.35|432.23|420.33|324
1694983800000|2023-09-17 20:50:00|432.83|420.93|432.24|420.34|432.86|420.96|431.9|420|327
1694984100000|2023-09-17 20:55:00|432.23|420.33|431.54|419.64|432.33|420.43|430.85|418.95|330
1694984400000|2023-09-17 21:00:00|431.52|419.62|431.16|420.76|431.52|420.77|430.05|419.09|467
1694984700000|2023-09-17 21:05:00|431.17|420.77|431.35|420.95|431.89|421.49|431.05|420.65|270
1694985000000|2023-09-17 21:10:00|431.45|421.05|431.23|420.83|431.45|421.05|430.43|420.03|386
1694985300000|2023-09-17 21:15:00|431.28|420.88|431.98|421.58|432.2|421.8|430.65|420.25|364
1694985600000|2023-09-17 21:20:00|432|421.6|430.88|420.48|432.29|421.89|430.75|420.35|383
1694985900000|2023-09-17 21:25:00|430.94|420.54|430.22|419.82|431.11|420.71|429.95|419.55|228
1694986200000|2023-09-17 21:30:00|430.21|419.81|430.17|419.77|430.59|420.19|428.89|418.49|295
1694986500000|2023-09-17 21:35:00|430.15|419.75|430.85|420.45|431.28|420.88|430.15|419.75|219
1694986800000|2023-09-17 21:40:00|430.81|420.41|430.36|419.96|430.85|420.45|430.01|419.61|187
1694987100000|2023-09-17 21:45:00|430.39|419.99|430.51|420.11|430.58|420.18|430.36|419.96|138
1694987400000|2023-09-17 21:50:00|430.5|420.1|430.08|419.68|430.82|420.42|429.95|419.55|142
1694987700000|2023-09-17 21:55:00|429.96|419.56|430.58|420.18|430.66|420.26|429.88|419.48|213
1694988000000|2023-09-17 22:00:00|430.5|420.1|429.84|419.44|430.56|420.16|429.61|419.21|237
1694988300000|2023-09-17 22:05:00|429.85|419.45|429.83|419.43|430.25|419.85|429.7|419.3|204
1694988600000|2023-09-17 22:10:00|429.8|419.4|429.95|419.55|429.99|419.59|429.42|419.02|190
1694988900000|2023-09-17 22:15:00|429.93|419.53|430.85|420.45|430.85|420.45|429.72|419.32|238
1694989200000|2023-09-17 22:20:00|430.8|420.4|431.4|421|431.48|421.08|430.75|420.35|220
1694989500000|2023-09-17 22:25:00|431.42|421.02|431.21|420.81|431.67|421.27|431.05|420.65|271
1694989800000|2023-09-17 22:30:00|431.18|420.78|430.95|420.55|431.36|420.96|430.68|420.28|170
1694990100000|2023-09-17 22:35:00|430.94|420.54|431.05|420.65|431.05|420.65|430.7|420.3|67
1694990400000|2023-09-17 22:40:00|430.99|420.59|430.9|420.5|431.02|420.62|430.71|420.31|91
1694990700000|2023-09-17 22:45:00|430.95|420.55|430.43|420.03|430.95|420.55|430.4|420|96
1694991000000|2023-09-17 22:50:00|430.45|420.05|430.6|420.2|430.67|420.27|430.2|419.8|103
1694991300000|2023-09-17 22:55:00|430.54|420.14|431.45|421.05|431.5|421.1|430.54|420.14|190
1694991600000|2023-09-17 23:00:00|431.46|421.06|431.26|420.86|431.8|421.4|431.1|420.7|283
1694991900000|2023-09-17 23:05:00|431.28|420.88|431.78|421.38|431.95|421.55|431.23|420.83|251
1694992200000|2023-09-17 23:10:00|431.8|421.4|431.38|420.98|431.91|421.51|431.3|420.9|236
1694992500000|2023-09-17 23:15:00|431.4|421|431.88|421.48|432|421.6|431.33|420.93|275
1694992800000|2023-09-17 23:20:00|431.93|421.53|431.83|421.43|431.93|421.53|431.51|421.11|212
1694993100000|2023-09-17 23:25:00|431.8|421.4|432.1|421.7|432.25|421.85|431.72|421.32|134
1694993400000|2023-09-17 23:30:00|432.15|421.75|432|421.6|432.15|421.75|431.55|421.15|167
1694993700000|2023-09-17 23:35:00|431.99|421.59|432.18|421.78|432.2|421.8|431.9|421.5|142
1694994000000|2023-09-17 23:40:00|432.2|421.8|432.45|422.05|432.45|422.05|432|421.6|151
1694994300000|2023-09-17 23:45:00|432.43|422.03|432.95|422.55|433.01|422.61|432.25|421.85|235
1694994600000|2023-09-17 23:50:00|432.92|422.52|434.05|423.65|434.05|423.65|432.8|422.4|200
1694994900000|2023-09-17 23:55:00|434|423.6|433.6|423.2|434.2|423.8|433.3|422.9|97
1694995200000|2023-09-18 00:00:00|433.5|423.1|433.79|423.39|433.91|423.51|433.15|422.75|360
1694995500000|2023-09-18 00:05:00|433.8|423.4|434.23|423.83|434.43|424.03|433.16|422.76|366
1694995800000|2023-09-18 00:10:00|434.24|423.84|433.86|423.46|434.28|423.88|433.1|422.7|326
1694996100000|2023-09-18 00:15:00|433.85|423.45|434.19|423.79|434.73|424.33|433.73|423.33|364
1694996400000|2023-09-18 00:20:00|434.2|423.8|433.48|423.08|434.5|424.1|433.32|422.92|321
1694996700000|2023-09-18 00:25:00|433.45|423.05|432.17|421.77|433.45|423.05|431.95|421.55|374
1694997000000|2023-09-18 00:30:00|432.19|421.79|430.19|419.79|432.2|421.8|429.51|419.11|866
1694997300000|2023-09-18 00:35:00|430.18|419.78|430.26|419.86|430.61|420.21|429.75|419.35|621
1694997600000|2023-09-18 00:40:00|430.24|419.84|431.28|420.88|431.93|421.53|429.72|419.32|511
1694997900000|2023-09-18 00:45:00|431.3|420.9|430.9|420.5|431.37|420.97|430.2|419.8|665
1694998200000|2023-09-18 00:50:00|430.86|420.46|430.91|420.51|431.73|421.33|430.78|420.38|575
1694998500000|2023-09-18 00:55:00|430.88|420.48|430.09|419.69|430.95|420.55|430.04|419.64|342
1694998800000|2023-09-18 01:00:00|430.12|419.72|430.61|420.21|431.04|420.64|429.97|419.57|464
1694999100000|2023-09-18 01:05:00|430.6|420.2|431|420.6|431.05|420.65|429.9|419.5|532
1694999400000|2023-09-18 01:10:00|431.05|420.65|431.96|421.56|431.98|421.58|430.75|420.35|402
1694999700000|2023-09-18 01:15:00|431.92|421.52|431.67|421.27|432.4|422|431.52|421.12|410
1695000000000|2023-09-18 01:20:00|431.62|421.22|431.26|420.86|431.65|421.25|430.6|420.2|458
1695000300000|2023-09-18 01:25:00|431.24|420.84|431.95|421.55|432.14|421.74|431.23|420.83|409
1695000600000|2023-09-18 01:30:00|431.93|421.53|430.89|420.49|432|421.6|430.66|420.26|266
1695000900000|2023-09-18 01:35:00|430.87|420.47|431.47|421.07|431.79|421.39|430.75|420.35|252
1695001200000|2023-09-18 01:40:00|431.48|421.08|431.63|421.23|431.68|421.28|431.3|420.9|179
1695001500000|2023-09-18 01:45:00|431.59|421.19|432.17|421.77|432.2|421.8|431.24|420.84|245
1695001800000|2023-09-18 01:50:00|432.16|421.76|432.08|421.68|432.18|421.78|431.7|421.3|182
1695002100000|2023-09-18 01:55:00|432.09|421.69|432.49|422.09|432.49|422.09|432|421.6|209
1695002400000|2023-09-18 02:00:00|432.47|422.07|432.45|422.05|432.72|422.32|432.1|421.7|266
1695002700000|2023-09-18 02:05:00|432.41|422.01|432.71|422.31|432.79|422.39|432.2|421.8|264
1695003000000|2023-09-18 02:10:00|432.69|422.29|432.9|422.5|433|422.6|432.5|422.1|193
1695003300000|2023-09-18 02:15:00|432.85|422.45|433.4|423|433.4|423|432.79|422.39|217
1695003600000|2023-09-18 02:20:00|433.39|422.99|435.72|425.32|435.9|425.5|433.35|422.95|377
1695003900000|2023-09-18 02:25:00|435.75|425.35|437.24|426.84|437.65|427.25|435.5|425.1|533
1695004200000|2023-09-18 02:30:00|437.19|426.79|438.21|427.81|439.84|429.44|437.19|426.79|693
1695004500000|2023-09-18 02:35:00|438.19|427.79|437.89|427.49|438.5|428.1|437.63|427.23|495
1695004800000|2023-09-18 02:40:00|437.95|427.55|437.25|426.85|437.95|427.55|436.95|426.55|428
1695005100000|2023-09-18 02:45:00|437.27|426.87|438.32|427.92|438.41|428.01|437.27|426.87|406
1695005400000|2023-09-18 02:50:00|438.29|427.89|437.83|427.43|438.76|428.36|437.77|427.37|443
1695005700000|2023-09-18 02:55:00|437.86|427.46|438.18|427.78|438.56|428.16|437.75|427.35|295
1695006000000|2023-09-18 03:00:00|438.21|427.81|437.46|427.06|438.65|428.25|437.2|426.8|368
1695006300000|2023-09-18 03:05:00|437.5|427.1|436.75|426.35|437.76|427.36|436.75|426.35|252
1695006600000|2023-09-18 03:10:00|436.8|426.4|437.07|426.67|437.33|426.93|436.75|426.35|190
1695006900000|2023-09-18 03:15:00|437.1|426.7|436.5|426.1|437.5|427.1|436.5|426.1|366
1695007200000|2023-09-18 03:20:00|436.48|426.08|436.64|426.24|436.93|426.53|436.27|425.87|331
1695007500000|2023-09-18 03:25:00|436.67|426.27|436.98|426.58|437.4|427|436.57|426.17|272
1695007800000|2023-09-18 03:30:00|436.96|426.56|438|427.6|438.1|427.7|436.96|426.56|281
1695008100000|2023-09-18 03:35:00|437.97|427.57|438.02|427.62|438.14|427.74|437.45|427.05|373
1695008400000|2023-09-18 03:40:00|438.03|427.63|437.87|427.47|438.85|428.45|437.8|427.4|274
1695008700000|2023-09-18 03:45:00|437.95|427.55|438.2|427.8|438.7|428.3|437.95|427.55|244
1695009000000|2023-09-18 03:50:00|438.21|427.81|438.38|427.98|438.8|428.4|438.04|427.64|275
1695009300000|2023-09-18 03:55:00|438.37|427.97|438.75|428.35|438.85|428.45|438|427.6|237
1695009600000|2023-09-18 04:00:00|438.74|428.34|438.65|428.25|439.26|428.86|438.65|428.25|392
1695009900000|2023-09-18 04:05:00|438.64|428.24|437.46|427.06|438.88|428.48|437.46|427.06|381
1695010200000|2023-09-18 04:10:00|437.47|427.07|438.08|427.68|438.15|427.75|437.43|427.03|307
1695010500000|2023-09-18 04:15:00|438.1|427.7|438.07|427.67|438.66|428.26|438.04|427.64|181
1695010800000|2023-09-18 04:20:00|438.08|427.68|437.75|427.35|438.47|428.07|437.65|427.25|219
1695011100000|2023-09-18 04:25:00|437.7|427.3|438.14|427.74|438.64|428.24|437.69|427.29|299
1695011400000|2023-09-18 04:30:00|438.13|427.73|437.93|427.53|438.21|427.81|437.13|426.73|424
1695011700000|2023-09-18 04:35:00|437.91|427.51|437.96|427.56|438.05|427.65|437.58|427.18|320
1695012000000|2023-09-18 04:40:00|437.98|427.58|438.13|427.73|438.18|427.78|437.45|427.05|283
1695012300000|2023-09-18 04:45:00|438.17|427.77|438.54|428.14|438.56|428.16|437.73|427.33|248
1695012600000|2023-09-18 04:50:00|438.52|428.12|438.57|428.17|438.85|428.45|438.33|427.93|286
1695012900000|2023-09-18 04:55:00|438.56|428.16|438.28|427.88|438.65|428.25|438.09|427.69|195
1695013200000|2023-09-18 05:00:00|438.29|427.89|438.46|428.06|438.65|428.25|438.29|427.89|159
1695013500000|2023-09-18 05:05:00|438.44|428.04|438.12|427.72|438.52|428.12|437.65|427.25|237
1695013800000|2023-09-18 05:10:00|438.13|427.73|439.19|428.79|439.28|428.88|438.11|427.71|196
1695014100000|2023-09-18 05:15:00|439.15|428.75|439.17|428.77|439.55|429.15|439.09|428.69|230
1695014400000|2023-09-18 05:20:00|439.18|428.78|439.53|429.13|439.56|429.16|439.03|428.63|162
1695014700000|2023-09-18 05:25:00|439.47|429.07|439.33|428.93|439.65|429.25|439.1|428.7|175
1695015000000|2023-09-18 05:30:00|439.35|428.95|439.62|429.22|439.75|429.35|438.95|428.55|257
1695015300000|2023-09-18 05:35:00|439.63|429.23|439.89|429.49|440.68|430.28|439.63|429.23|323
1695015600000|2023-09-18 05:40:00|439.94|429.54|439.58|429.18|440.08|429.68|439.33|428.93|289
1695015900000|2023-09-18 05:45:00|439.55|429.15|439.16|428.76|440.22|429.82|439.13|428.73|304
1695016200000|2023-09-18 05:50:00|439.17|428.77|439.1|428.7|439.42|429.02|439.1|428.7|233
1695016500000|2023-09-18 05:55:00|439.21|428.81|438.6|428.2|439.22|428.82|438.57|428.17|195
1695016800000|2023-09-18 06:00:00|438.65|428.25|438.85|428.45|439.03|428.63|438.46|428.06|250
1695017100000|2023-09-18 06:05:00|438.87|428.47|439.58|429.18|439.86|429.46|438.86|428.46|260
1695017400000|2023-09-18 06:10:00|439.65|429.25|439.35|428.95|439.78|429.38|439.08|428.68|266
1695017700000|2023-09-18 06:15:00|439.34|428.94|439.09|428.69|439.59|429.19|439.08|428.68|181
1695018000000|2023-09-18 06:20:00|439.08|428.68|439.21|428.81|439.55|429.15|439.06|428.66|291
1695018300000|2023-09-18 06:25:00|439.28|428.88|438.91|428.51|439.86|429.46|438.6|428.2|352
1695018600000|2023-09-18 06:30:00|438.92|428.52|438.87|428.47|439.75|429.35|438.86|428.46|335
1695018900000|2023-09-18 06:35:00|438.89|428.49|438.6|428.2|439.05|428.65|438.51|428.11|262
1695019200000|2023-09-18 06:40:00|438.61|428.21|438.6|428.2|438.78|428.38|438.4|428|193
1695019500000|2023-09-18 06:45:00|438.59|428.19|438.28|427.88|439.1|428.7|438.18|427.78|305
1695019800000|2023-09-18 06:50:00|438.32|427.92|437.82|427.42|438.39|427.99|437.82|427.42|188
1695020100000|2023-09-18 06:55:00|437.79|427.39|436.96|426.56|438.66|428.26|436.9|426.5|453
1695020400000|2023-09-18 07:00:00|437.09|426.69|438.03|427.63|438.08|427.68|436.9|426.5|329
1695020700000|2023-09-18 07:05:00|438.02|427.62|438.53|428.13|438.59|428.19|437.9|427.5|257
1695021000000|2023-09-18 07:10:00|438.49|428.09|438.65|428.25|438.75|428.35|438.3|427.9|258
1695021300000|2023-09-18 07:15:00|438.63|428.23|439.27|428.87|439.33|428.93|438.63|428.23|196
1695021600000|2023-09-18 07:20:00|439.29|428.89|438.81|428.41|439.6|429.2|438.6|428.2|248
1695021900000|2023-09-18 07:25:00|438.78|428.38|439.99|429.59|440.18|429.78|438.78|428.38|600
1695022200000|2023-09-18 07:30:00|440.01|429.61|439.93|429.53|440.2|429.8|439.26|428.86|582
1695022500000|2023-09-18 07:35:00|439.97|429.57|439.03|428.63|440.24|429.84|439.03|428.63|400
1695022800000|2023-09-18 07:40:00|439.06|428.66|439.03|428.63|439.49|429.09|438.7|428.3|363
1695023100000|2023-09-18 07:45:00|439.1|428.7|439.12|428.72|439.28|428.88|438.02|427.62|389
1695023400000|2023-09-18 07:50:00|439.16|428.76|438.49|428.09|439.26|428.86|438.49|428.09|385
1695023700000|2023-09-18 07:55:00|438.48|428.08|438.82|428.42|439.04|428.64|438.48|428.08|262
1695024000000|2023-09-18 08:00:00|438.85|428.45|439.15|428.75|439.21|428.81|438.62|428.22|278
1695024300000|2023-09-18 08:05:00|439.23|428.83|438.41|428.01|439.25|428.85|438.3|427.9|226
1695024600000|2023-09-18 08:10:00|438.38|427.98|439.05|428.65|439.14|428.74|438.36|427.96|309
1695024900000|2023-09-18 08:15:00|439.08|428.68|438.97|428.57|439.14|428.74|438.62|428.22|259
1695025200000|2023-09-18 08:20:00|439.01|428.61|438.86|428.46|439.08|428.68|438.77|428.37|211
1695025500000|2023-09-18 08:25:00|438.87|428.47|438.95|428.55|439.05|428.65|438.55|428.15|210
1695025800000|2023-09-18 08:30:00|438.92|428.52|438.38|427.98|438.96|428.56|438.3|427.9|171
1695026100000|2023-09-18 08:35:00|438.35|427.95|438.61|428.21|438.72|428.32|438.29|427.89|237
1695026400000|2023-09-18 08:40:00|438.57|428.17|438.56|428.16|439.07|428.67|438.51|428.11|160
1695026700000|2023-09-18 08:45:00|438.5|428.1|438.91|428.51|439|428.6|438.5|428.1|291
1695027000000|2023-09-18 08:50:00|438.94|428.54|439.21|428.81|439.34|428.94|438.65|428.25|254
1695027300000|2023-09-18 08:55:00|439.2|428.8|440.03|429.63|440.03|429.63|439.03|428.63|248
1695027600000|2023-09-18 09:00:00|440.01|429.61|440.7|430.3|440.7|430.3|439.99|429.59|247
1695027900000|2023-09-18 09:05:00|440.69|430.29|440.85|430.45|441.9|431.5|440.6|430.2|347
1695028200000|2023-09-18 09:10:00|440.75|430.35|441.5|431.1|441.56|431.16|440.75|430.35|283
1695028500000|2023-09-18 09:15:00|441.53|431.13|441.05|430.65|441.6|431.2|441.05|430.65|209
1695028800000|2023-09-18 09:20:00|441.1|430.7|441.15|430.75|441.39|430.99|440.93|430.53|277
1695029100000|2023-09-18 09:25:00|441.19|430.79|441.15|430.75|441.33|430.93|441|430.6|208
1695029400000|2023-09-18 09:30:00|441.2|430.8|441.67|431.27|441.88|431.48|441.18|430.78|225
1695029700000|2023-09-18 09:35:00|441.66|431.26|442.4|432|443.49|433.09|441.63|431.23|780
1695030000000|2023-09-18 09:40:00|442.42|432.02|443.43|433.03|443.5|433.1|442.35|431.95|669
1695030300000|2023-09-18 09:45:00|443.4|433|443.8|433.4|444.05|433.65|443.2|432.8|566
1695030600000|2023-09-18 09:50:00|443.93|433.53|444.08|433.68|444.5|434.1|442.45|432.05|692
1695030900000|2023-09-18 09:55:00|444.05|433.65|444|433.6|444.68|434.28|443.8|433.4|522
1695031200000|2023-09-18 10:00:00|444.02|433.62|444.9|434.5|445|434.6|444.02|433.62|608
1695031500000|2023-09-18 10:05:00|444.87|434.47|444.92|434.52|445.15|434.75|444.02|433.62|613
1695031800000|2023-09-18 10:10:00|444.93|434.53|444.23|433.83|445.15|434.75|443.98|433.58|474
1695032100000|2023-09-18 10:15:00|444.25|433.85|446|435.6|446.1|435.7|444.24|433.84|542
1695032400000|2023-09-18 10:20:00|445.97|435.57|444.67|434.27|446.08|435.68|444.52|434.12|671
1695032700000|2023-09-18 10:25:00|444.65|434.25|445.06|434.66|445.43|435.03|444.6|434.2|405
1695033000000|2023-09-18 10:30:00|445.07|434.67|447.5|437.1|448.18|437.78|445.04|434.64|841
1695033300000|2023-09-18 10:35:00|447.45|437.05|447.96|437.56|448.31|437.91|447.26|436.86|764
1695033600000|2023-09-18 10:40:00|447.92|437.52|447.55|437.15|448.45|438.05|447.26|436.86|567
1695033900000|2023-09-18 10:45:00|447.54|437.14|447.7|437.3|448.23|437.83|446.97|436.57|590
1695034200000|2023-09-18 10:50:00|447.75|437.35|448.56|438.16|448.65|438.25|447.69|437.29|476
1695034500000|2023-09-18 10:55:00|448.58|438.18|447.92|437.52|448.98|438.58|447.05|436.65|588
1695034800000|2023-09-18 11:00:00|447.88|437.48|448.55|438.15|449.13|438.73|447.88|437.48|529
1695035100000|2023-09-18 11:05:00|448.53|438.13|448.69|438.29|449.5|439.1|448.5|438.1|279
1695035400000|2023-09-18 11:10:00|448.68|438.28|448.33|437.93|448.96|438.56|448.08|437.68|503
1695035700000|2023-09-18 11:15:00|448.32|437.92|447.58|437.18|449.13|438.73|447.43|437.03|628
1695036000000|2023-09-18 11:20:00|447.57|437.17|447.54|437.14|448.42|438.02|447.4|437|421
1695036300000|2023-09-18 11:25:00|447.59|437.19|448.41|438.01|448.74|438.34|447.45|437.05|462
1695036600000|2023-09-18 11:30:00|448.35|437.95|447.11|436.71|448.87|438.47|447.05|436.65|528
1695036900000|2023-09-18 11:35:00|447.08|436.68|446.21|435.81|447.55|437.15|445.95|435.55|318
1695037200000|2023-09-18 11:40:00|446.25|435.85|447.04|436.64|447.65|437.25|446.2|435.8|306
1695037500000|2023-09-18 11:45:00|447.05|436.65|446.15|435.75|447.11|436.71|446.08|435.68|304
1695037800000|2023-09-18 11:50:00|446.05|435.65|446.52|436.12|446.61|436.21|445.77|435.37|214
1695038100000|2023-09-18 11:55:00|446.53|436.13|447.13|436.73|447.18|436.78|446.35|435.95|194
1695038400000|2023-09-18 12:00:00|447.14|436.74|447.8|437.4|448.2|437.8|446.93|436.53|529
1695038700000|2023-09-18 12:05:00|447.78|437.38|446.17|435.77|447.78|437.38|446.15|435.75|393
1695039000000|2023-09-18 12:10:00|446.16|435.76|446.39|435.99|446.42|436.02|445.8|435.4|255
1695039300000|2023-09-18 12:15:00|446.42|436.02|447.8|437.4|447.84|437.44|446.35|435.95|313
1695039600000|2023-09-18 12:20:00|447.69|437.29|448.5|438.1|448.66|438.26|447.66|437.26|311
1695039900000|2023-09-18 12:25:00|448.49|438.09|449.41|439.01|449.85|439.45|448.46|438.06|630
1695040200000|2023-09-18 12:30:00|449.39|438.99|450.76|440.36|451.09|440.69|449.37|438.97|644
1695040500000|2023-09-18 12:35:00|450.78|440.38|449.31|438.91|451.41|441.01|448.95|438.55|782
1695040800000|2023-09-18 12:40:00|449.34|438.94|448.56|438.16|449.89|439.49|448.56|438.16|555
1695041100000|2023-09-18 12:45:00|448.58|438.18|448.73|438.33|449.2|438.8|448.47|438.07|353
1695041400000|2023-09-18 12:50:00|448.8|438.4|450.03|439.63|450.6|440.2|448.7|438.3|414
1695041700000|2023-09-18 12:55:00|450.08|439.68|450.7|440.3|451.1|440.7|449.94|439.54|420
1695042000000|2023-09-18 13:00:00|450.67|440.27|450.36|439.96|451.08|440.68|450.26|439.86|489
1695042300000|2023-09-18 13:05:00|450.33|439.93|448.43|438.03|450.88|440.48|448.32|437.92|508
1695042600000|2023-09-18 13:10:00|448.44|438.04|448.9|438.5|449.05|438.65|448.15|437.75|343
1695042900000|2023-09-18 13:15:00|448.93|438.53|448.8|438.4|449.15|438.75|448.37|437.97|343
1695043200000|2023-09-18 13:20:00|448.77|438.37|448.58|438.18|449.75|439.35|448.4|438|353
1695043500000|2023-09-18 13:25:00|448.56|438.16|448.79|438.39|449.28|438.88|448.56|438.16|332
1695043800000|2023-09-18 13:30:00|448.82|438.42|449.28|438.88|449.83|439.43|448.42|438.02|464
1695044100000|2023-09-18 13:35:00|449.27|438.87|449.05|438.65|449.45|439.05|448.85|438.45|330
1695044400000|2023-09-18 13:40:00|449.03|438.63|448.17|437.77|449.03|438.63|448.03|437.63|255
1695044700000|2023-09-18 13:45:00|448.22|437.82|448.4|438|448.75|438.35|447.95|437.55|396
1695045000000|2023-09-18 13:50:00|448.32|437.92|447.41|437.01|448.42|438.02|447.41|437.01|288
1695045300000|2023-09-18 13:55:00|447.43|437.03|448.3|437.9|448.41|438.01|447.15|436.75|434
1695045600000|2023-09-18 14:00:00|448.28|437.88|448.26|437.86|448.89|438.49|448.17|437.77|308
1695045900000|2023-09-18 14:05:00|448.25|437.85|447.01|436.61|448.55|438.15|446.59|436.19|450
1695046200000|2023-09-18 14:10:00|447.03|436.63|447.07|436.67|447.35|436.95|446.8|436.4|342
1695046500000|2023-09-18 14:15:00|447.04|436.64|448.18|437.78|448.32|437.92|446.89|436.49|442
1695046800000|2023-09-18 14:20:00|448.26|437.86|449.84|439.44|450.05|439.65|448.18|437.78|350
1695047100000|2023-09-18 14:25:00|449.89|439.49|449.85|439.45|450.33|439.93|449.7|439.3|198
1695047400000|2023-09-18 14:30:00|449.83|439.43|449.8|439.4|450.2|439.8|449.45|439.05|327
1695047700000|2023-09-18 14:35:00|449.82|439.42|449.68|439.28|450.4|440|449.55|439.15|337
1695048000000|2023-09-18 14:40:00|449.82|439.42|449.43|439.03|450.05|439.65|449.3|438.9|227
1695048300000|2023-09-18 14:45:00|449.45|439.05|449.5|439.1|449.88|439.48|449.35|438.95|226
1695048600000|2023-09-18 14:50:00|449.52|439.12|450.58|440.18|450.71|440.31|449.5|439.1|254
1695048900000|2023-09-18 14:55:00|450.57|440.17|449.69|439.29|450.65|440.25|449.62|439.22|279
1695049200000|2023-09-18 15:00:00|449.68|439.28|449.6|439.2|450.15|439.75|449.49|439.09|249
1695049500000|2023-09-18 15:05:00|449.69|439.29|450.18|439.78|450.71|440.31|449.56|439.16|309
1695049800000|2023-09-18 15:10:00|450.25|439.85|450.34|439.94|450.4|440|449.87|439.47|202
1695050100000|2023-09-18 15:15:00|450.4|440|450.27|439.87|450.5|440.1|449.55|439.15|265
1695050400000|2023-09-18 15:20:00|450.33|439.93|449.51|439.11|450.62|440.22|449.31|438.91|250
1695050700000|2023-09-18 15:25:00|449.52|439.12|449.81|439.41|450.08|439.68|449.48|439.08|242
1695051000000|2023-09-18 15:30:00|449.82|439.42|449.84|439.44|450.61|440.21|449.6|439.2|312
1695051300000|2023-09-18 15:35:00|449.98|439.58|449.42|439.02|449.99|439.59|449.25|438.85|257
1695051600000|2023-09-18 15:40:00|449.38|438.98|449.97|439.57|450.53|440.13|449.38|438.98|282
1695051900000|2023-09-18 15:45:00|450.03|439.63|449.05|438.65|450.5|440.1|449.04|438.64|397
1695052200000|2023-09-18 15:50:00|449.07|438.67|449.03|438.63|449.42|439.02|448.48|438.08|334
1695052500000|2023-09-18 15:55:00|449.05|438.65|448.57|438.17|449.25|438.85|448.43|438.03|344
1695052800000|2023-09-18 16:00:00|448.58|438.18|449.11|438.71|449.58|439.18|448.48|438.08|408
1695053100000|2023-09-18 16:05:00|449.09|438.69|448.39|437.99|449.22|438.82|448.28|437.88|389
1695053400000|2023-09-18 16:10:00|448.43|438.03|447.64|437.24|448.48|438.08|446.96|436.56|440
1695053700000|2023-09-18 16:15:00|447.62|437.22|446.98|436.58|447.8|437.4|446.35|435.95|393
1695054000000|2023-09-18 16:20:00|447.03|436.63|447.36|436.96|448.02|437.62|446.5|436.1|460
1695054300000|2023-09-18 16:25:00|447.49|437.09|447.12|436.72|448.1|437.7|446.96|436.56|411
1695054600000|2023-09-18 16:30:00|447.11|436.71|448.08|437.68|448.28|437.88|447.11|436.71|249
1695054900000|2023-09-18 16:35:00|447.95|437.55|447.97|437.57|448.75|438.35|447.75|437.35|266
1695055200000|2023-09-18 16:40:00|447.96|437.56|449.55|439.15|449.66|439.26|447.8|437.4|448
1695055500000|2023-09-18 16:45:00|449.53|439.13|449.7|439.3|450.15|439.75|449.25|438.85|368
1695055800000|2023-09-18 16:50:00|449.71|439.31|449.53|439.13|449.91|439.51|449.15|438.75|247
1695056100000|2023-09-18 16:55:00|449.52|439.12|449.21|438.81|449.7|439.3|449.05|438.65|207
1695056400000|2023-09-18 17:00:00|449.19|438.79|449.75|439.35|450|439.6|449.1|438.7|214
1695056700000|2023-09-18 17:05:00|449.7|439.3|448.58|438.18|450.06|439.66|448.57|438.17|308
1695057000000|2023-09-18 17:10:00|448.56|438.16|449.03|438.63|449.05|438.65|447.97|437.57|407
1695057300000|2023-09-18 17:15:00|449|438.6|447.29|436.89|449.03|438.63|447|436.6|447
1695057600000|2023-09-18 17:20:00|447.26|436.86|446.68|436.28|447.4|437|446.65|436.25|659
1695057900000|2023-09-18 17:25:00|446.7|436.3|445.14|434.74|446.96|436.56|444.51|434.11|765
1695058200000|2023-09-18 17:30:00|445.1|434.7|442.11|431.71|445.9|435.5|441.94|431.54|906
1695058500000|2023-09-18 17:35:00|442.19|431.79|443.48|433.08|444.12|433.72|441.79|431.39|791
1695058800000|2023-09-18 17:40:00|443.46|433.06|443.75|433.35|443.85|433.45|442.9|432.5|495
1695059100000|2023-09-18 17:45:00|443.77|433.37|443.45|433.05|444|433.6|443.02|432.62|435
1695059400000|2023-09-18 17:50:00|443.5|433.1|442.35|431.95|443.6|433.2|441.82|431.42|455
1695059700000|2023-09-18 17:55:00|442.36|431.96|442.27|431.87|442.68|432.28|442.12|431.72|292
1695060000000|2023-09-18 18:00:00|442.33|431.93|443.05|432.65|443.24|432.84|441.82|431.42|520
1695060300000|2023-09-18 18:05:00|443.04|432.64|443.14|432.74|443.34|432.94|441.93|431.53|462
1695060600000|2023-09-18 18:10:00|443.13|432.73|443.82|433.42|443.9|433.5|443.03|432.63|295
1695060900000|2023-09-18 18:15:00|443.81|433.41|443.54|433.14|444.5|434.1|442.85|432.45|448
1695061200000|2023-09-18 18:20:00|443.61|433.21|442.83|432.43|443.65|433.25|442.74|432.34|194
1695061500000|2023-09-18 18:25:00|442.84|432.44|441.46|431.06|442.87|432.47|441.46|431.06|388
1695061800000|2023-09-18 18:30:00|441.45|431.05|441.56|431.16|441.72|431.32|441.3|430.9|326
1695062100000|2023-09-18 18:35:00|441.53|431.13|441.48|431.08|442.02|431.62|441.43|431.03|366
1695062400000|2023-09-18 18:40:00|441.55|431.15|441.11|430.71|441.55|431.15|440.35|429.95|561
1695062700000|2023-09-18 18:45:00|441.09|430.69|441.54|431.14|441.62|431.22|440.8|430.4|375
1695063000000|2023-09-18 18:50:00|441.65|431.25|440.96|430.56|441.65|431.25|440.93|430.53|298
1695063300000|2023-09-18 18:55:00|440.93|430.53|441.28|430.88|441.51|431.11|440.83|430.43|360
1695063600000|2023-09-18 19:00:00|441.27|430.87|442.13|431.73|442.23|431.83|440.77|430.37|398
1695063900000|2023-09-18 19:05:00|442.18|431.78|442.85|432.45|443.19|432.79|442.1|431.7|494
1695064200000|2023-09-18 19:10:00|443|432.6|442.56|432.16|443.19|432.79|442.48|432.08|241
1695064500000|2023-09-18 19:15:00|442.59|432.19|442.5|432.1|442.97|432.57|442.45|432.05|239
1695064800000|2023-09-18 19:20:00|442.47|432.07|442.67|432.27|442.95|432.55|442.4|432|225
1695065100000|2023-09-18 19:25:00|442.69|432.29|443.5|433.1|443.55|433.15|442.69|432.29|234
1695065400000|2023-09-18 19:30:00|443.45|433.05|443.93|433.53|443.96|433.56|443.08|432.68|265
1695065700000|2023-09-18 19:35:00|443.99|433.59|444.43|434.03|444.47|434.07|443.5|433.1|367
1695066000000|2023-09-18 19:40:00|444.47|434.07|444.26|433.86|444.47|434.07|443.75|433.35|393
1695066300000|2023-09-18 19:45:00|444.23|433.83|443.87|433.47|445.22|434.82|443.87|433.47|478
1695066600000|2023-09-18 19:50:00|443.85|433.45|443.8|433.4|444.08|433.68|443.68|433.28|368
1695066900000|2023-09-18 19:55:00|443.81|433.41|443.74|433.34|444.11|433.71|443.66|433.26|302
1695067200000|2023-09-18 20:00:00|443.72|433.32|443.15|432.75|443.97|433.57|442.75|432.35|349
1695067500000|2023-09-18 20:05:00|443.12|432.72|443.6|433.2|443.67|433.27|443.12|432.72|201
1695067800000|2023-09-18 20:10:00|443.63|433.23|443.02|432.62|443.63|433.23|443.02|432.62|289
1695068100000|2023-09-18 20:15:00|442.99|432.59|443.31|432.91|443.46|433.06|442.94|432.54|214
1695068400000|2023-09-18 20:20:00|443.39|432.99|442.94|432.54|443.41|433.01|442.92|432.52|164
1695068700000|2023-09-18 20:25:00|442.91|432.51|442.72|432.32|442.94|432.54|442.48|432.08|189
1695069000000|2023-09-18 20:30:00|442.69|432.29|442.44|432.04|442.78|432.38|442.34|431.94|130
1695069300000|2023-09-18 20:35:00|442.45|432.05|442.3|431.9|442.63|432.23|442.28|431.88|105
1695069600000|2023-09-18 20:40:00|442.32|431.92|442.74|432.34|442.85|432.45|442.05|431.65|216
1695069900000|2023-09-18 20:45:00|442.69|432.29|442.04|431.64|442.79|432.39|441.99|431.59|181
1695070200000|2023-09-18 20:50:00|441.99|431.59|442.01|431.61|442.47|432.07|441.95|431.55|181
1695070500000|2023-09-18 20:55:00|442|431.6|442|431.6|442.42|432.02|441.83|431.43|220
1695070800000|2023-09-18 21:00:00|441.99|431.59|441.04|430.64|441.99|431.59|441.02|430.62|138
1695071100000|2023-09-18 21:05:00|441.05|430.65|441.09|430.69|441.21|430.81|440.89|430.49|82
1695071400000|2023-09-18 21:10:00|441.08|430.68|441.47|431.07|441.65|431.25|440.99|430.59|156
1695071700000|2023-09-18 21:15:00|441.45|431.05|441.89|431.49|442.19|431.79|441.45|431.05|152
1695072000000|2023-09-18 21:20:00|441.88|431.48|441.02|430.62|441.88|431.48|441.02|430.62|64
1695072300000|2023-09-18 21:25:00|441.15|430.75|441.48|431.08|441.52|431.12|441.03|430.63|104
1695072600000|2023-09-18 21:30:00|441.47|431.07|441.24|430.84|441.58|431.18|441.24|430.84|113
1695072900000|2023-09-18 21:35:00|441.25|430.85|441.56|431.16|441.56|431.16|441.23|430.83|76
1695073200000|2023-09-18 21:40:00|441.57|431.17|442.09|431.69|442.12|431.72|441.55|431.15|84
1695073500000|2023-09-18 21:45:00|442.1|431.7|441.95|431.55|442.12|431.72|441.95|431.55|67
1695073800000|2023-09-18 21:50:00|441.93|431.53|441.94|431.54|441.94|431.54|441.93|431.53|24
1695074100000|2023-09-18 21:55:00|441.98|431.58|443.02|432.62|443.14|432.74|441.98|431.58|96
1695074400000|2023-09-18 22:00:00|443.03|432.63|443.3|432.9|443.45|433.05|443.01|432.61|200
1695074700000|2023-09-18 22:05:00|443.37|432.97|443.2|432.8|443.45|433.05|443.13|432.73|104
1695075000000|2023-09-18 22:10:00|443.17|432.77|443.44|433.04|443.44|433.04|443.09|432.69|149
1695075300000|2023-09-18 22:15:00|443.49|433.09|443.1|432.7|443.54|433.14|442.85|432.45|251
1695075600000|2023-09-18 22:20:00|443.07|432.67|442.67|432.27|443.18|432.78|442.59|432.19|232
1695075900000|2023-09-18 22:25:00|442.7|432.3|442.85|432.45|442.9|432.5|442.64|432.24|86
1695076200000|2023-09-18 22:30:00|442.8|432.4|442.13|431.73|442.98|432.58|442|431.6|188
1695076500000|2023-09-18 22:35:00|442.1|431.7|442.23|431.83|442.36|431.96|441.66|431.26|169
1695076800000|2023-09-18 22:40:00|442.29|431.89|443.1|432.7|443.2|432.8|442.28|431.88|214
1695077100000|2023-09-18 22:45:00|443.09|432.69|443.13|432.73|443.2|432.8|442.65|432.25|115
1695077400000|2023-09-18 22:50:00|443.15|432.75|443.3|432.9|443.35|432.95|443|432.6|153
1695077700000|2023-09-18 22:55:00|443.25|432.85|443.7|433.3|443.82|433.42|443.25|432.85|187
1695078000000|2023-09-18 23:00:00|443.75|433.35|442.59|432.19|443.75|433.35|442.42|432.02|321
1695078300000|2023-09-18 23:05:00|442.58|432.18|442.5|432.1|442.81|432.41|442.36|431.96|262
1695078600000|2023-09-18 23:10:00|442.47|432.07|441.41|431.01|442.57|432.17|441.3|430.9|201
1695078900000|2023-09-18 23:15:00|441.4|431|441.68|431.28|441.68|431.28|441.27|430.87|263
1695079200000|2023-09-18 23:20:00|441.65|431.25|441.44|431.04|441.89|431.49|441.35|430.95|231
1695079500000|2023-09-18 23:25:00|441.42|431.02|441.25|430.85|441.51|431.11|440.84|430.44|319
1695079800000|2023-09-18 23:30:00|441.3|430.9|441.07|430.67|441.34|430.94|440.75|430.35|286
1695080100000|2023-09-18 23:35:00|441.06|430.66|440.16|429.76|441.06|430.66|440.04|429.64|223
1695080400000|2023-09-18 23:40:00|440.18|429.78|440.63|430.23|440.97|430.57|440.09|429.69|273
1695080700000|2023-09-18 23:45:00|440.65|430.25|441.15|430.75|441.22|430.82|440.58|430.18|259
1695081000000|2023-09-18 23:50:00|441.18|430.78|440.95|430.55|441.38|430.98|440.82|430.42|241
1695081300000|2023-09-18 23:55:00|440.91|430.51|441.48|431.08|441.8|431.4|440.85|430.45|233
1695081600000|2023-09-19 00:00:00|441.32|430.92|442.75|432.35|442.77|432.37|441.32|430.92|356
1695081900000|2023-09-19 00:05:00|442.74|432.34|442.86|432.46|442.95|432.55|442.38|431.98|270
1695082200000|2023-09-19 00:10:00|442.81|432.41|441.9|431.5|442.9|432.5|441.7|431.3|280
1695082500000|2023-09-19 00:15:00|441.86|431.46|440.15|429.75|441.87|431.47|440.12|429.72|314
1695082800000|2023-09-19 00:20:00|440.16|429.76|440.88|430.48|440.93|430.53|439.25|428.85|538
1695083100000|2023-09-19 00:25:00|440.86|430.46|440.07|429.67|441.05|430.65|439.75|429.35|564
1695083400000|2023-09-19 00:30:00|440.06|429.66|441.54|431.14|441.75|431.35|439.45|429.05|558
1695083700000|2023-09-19 00:35:00|441.6|431.2|440.74|430.34|441.6|431.2|440.42|430.02|385
1695084000000|2023-09-19 00:40:00|440.72|430.32|441|430.6|441.01|430.61|440.05|429.65|245
1695084300000|2023-09-19 00:45:00|440.93|430.53|439.91|429.51|441|430.6|439.45|429.05|347
1695084600000|2023-09-19 00:50:00|439.92|429.52|441.07|430.67|441.1|430.7|439.83|429.43|302
1695084900000|2023-09-19 00:55:00|441.1|430.7|439.85|429.45|441.1|430.7|439.51|429.11|364
1695085200000|2023-09-19 01:00:00|439.83|429.43|440.05|429.65|440.13|429.73|439.2|428.8|366
1695085500000|2023-09-19 01:05:00|440.04|429.64|441.3|430.9|441.35|430.95|439.6|429.2|239
1695085800000|2023-09-19 01:10:00|441.35|430.95|441.47|431.07|441.73|431.33|440.94|430.54|250
1695086100000|2023-09-19 01:15:00|441.48|431.08|441.57|431.17|442.05|431.65|441.05|430.65|451
1695086400000|2023-09-19 01:20:00|441.54|431.14|441.45|431.05|441.97|431.57|441.4|431|279
1695086700000|2023-09-19 01:25:00|441.25|430.85|441.72|431.32|441.8|431.4|441.05|430.65|206
1695087000000|2023-09-19 01:30:00|441.75|431.35|441.8|431.4|441.9|431.5|441.29|430.89|308
1695087300000|2023-09-19 01:35:00|441.75|431.35|441.77|431.37|441.87|431.47|441.2|430.8|273
1695087600000|2023-09-19 01:40:00|441.82|431.42|441.94|431.54|442.07|431.67|441.5|431.1|234
1695087900000|2023-09-19 01:45:00|441.95|431.55|441.43|431.03|441.97|431.57|441.13|430.73|272
1695088200000|2023-09-19 01:50:00|441.53|431.13|441.36|430.96|441.55|431.15|441.13|430.73|265
1695088500000|2023-09-19 01:55:00|441.35|430.95|441.63|431.23|441.8|431.4|441.13|430.73|198
1695088800000|2023-09-19 02:00:00|441.65|431.25|442.13|431.73|442.37|431.97|441.34|430.94|231
1695089100000|2023-09-19 02:05:00|442.11|431.71|442.28|431.88|442.3|431.9|441.74|431.34|197
1695089400000|2023-09-19 02:10:00|442.25|431.85|442.76|432.36|443|432.6|442.24|431.84|202
1695089700000|2023-09-19 02:15:00|442.73|432.33|442.87|432.47|442.93|432.53|442.5|432.1|220
1695090000000|2023-09-19 02:20:00|442.83|432.43|443|432.6|443.11|432.71|442.64|432.24|207
1695090300000|2023-09-19 02:25:00|443.02|432.62|443.15|432.75|443.18|432.78|442.88|432.48|135
1695090600000|2023-09-19 02:30:00|443.11|432.71|442.82|432.42|443.3|432.9|442.82|432.42|147
1695090900000|2023-09-19 02:35:00|442.85|432.45|443.64|433.24|443.79|433.39|442.73|432.33|244
1695091200000|2023-09-19 02:40:00|443.63|433.23|444.31|433.91|444.32|433.92|443.6|433.2|227
1695091500000|2023-09-19 02:45:00|444.32|433.92|444.18|433.78|444.32|433.92|443.9|433.5|191
1695091800000|2023-09-19 02:50:00|444.15|433.75|444.67|434.27|444.82|434.42|444.09|433.69|290
1695092100000|2023-09-19 02:55:00|444.72|434.32|444.92|434.52|445|434.6|444.56|434.16|152
1695092400000|2023-09-19 03:00:00|444.91|434.51|444.81|434.41|445.09|434.69|444.61|434.21|217
1695092700000|2023-09-19 03:05:00|444.79|434.39|444.5|434.1|445.17|434.77|444.5|434.1|258
1695093000000|2023-09-19 03:10:00|444.52|434.12|444.48|434.08|444.6|434.2|444.05|433.65|247
1695093300000|2023-09-19 03:15:00|444.46|434.06|444.09|433.69|444.5|434.1|443.9|433.5|267
1695093600000|2023-09-19 03:20:00|444.11|433.71|443.96|433.56|444.3|433.9|443.53|433.13|217
1695093900000|2023-09-19 03:25:00|443.95|433.55|444.05|433.65|444.5|434.1|443.92|433.52|181
1695094200000|2023-09-19 03:30:00|444.1|433.7|444.06|433.66|444.3|433.9|443.6|433.2|252
1695094500000|2023-09-19 03:35:00|444.07|433.67|443.3|432.9|444.07|433.67|443.1|432.7|172
1695094800000|2023-09-19 03:40:00|443.33|432.93|443.4|433|443.5|433.1|443.09|432.69|182
1695095100000|2023-09-19 03:45:00|443.45|433.05|443.38|432.98|443.5|433.1|442.94|432.54|268
1695095400000|2023-09-19 03:50:00|443.4|433|443.23|432.83|443.5|433.1|443.16|432.76|160
1695095700000|2023-09-19 03:55:00|443.32|432.92|443.58|433.18|443.61|433.21|443.25|432.85|193
1695096000000|2023-09-19 04:00:00|443.55|433.15|443.43|433.03|443.6|433.2|443.33|432.93|239
1695096300000|2023-09-19 04:05:00|443.5|433.1|443.58|433.18|443.6|433.2|443.05|432.65|238
1695096600000|2023-09-19 04:10:00|443.55|433.15|443.83|433.43|443.89|433.49|443.43|433.03|170
1695096900000|2023-09-19 04:15:00|443.84|433.44|443.61|433.21|443.97|433.57|443.38|432.98|148
1695097200000|2023-09-19 04:20:00|443.56|433.16|443.99|433.59|444.1|433.7|443.4|433|186
1695097500000|2023-09-19 04:25:00|444.08|433.68|443.98|433.58|444.2|433.8|443.85|433.45|177
1695097800000|2023-09-19 04:30:00|443.95|433.55|444.18|433.78|444.45|434.05|443.95|433.55|139
1695098100000|2023-09-19 04:35:00|444.17|433.77|444.78|434.38|444.8|434.4|444.14|433.74|128
1695098400000|2023-09-19 04:40:00|444.75|434.35|444.52|434.12|444.88|434.48|444.4|434|167
1695098700000|2023-09-19 04:45:00|444.54|434.14|445.38|434.98|445.4|435|444.54|434.14|187
1695099000000|2023-09-19 04:50:00|445.35|434.95|445.56|435.16|445.6|435.2|445.24|434.84|237
1695099300000|2023-09-19 04:55:00|445.57|435.17|444.93|434.53|445.6|435.2|444.8|434.4|177
1695099600000|2023-09-19 05:00:00|444.92|434.52|444.3|433.9|445.3|434.9|444.15|433.75|262
1695099900000|2023-09-19 05:05:00|444.35|433.95|444.63|434.23|444.8|434.4|444.15|433.75|231
1695100200000|2023-09-19 05:10:00|444.65|434.25|444.43|434.03|444.67|434.27|444.3|433.9|166
1695100500000|2023-09-19 05:15:00|444.5|434.1|443.71|433.31|444.55|434.15|443.63|433.23|179
1695100800000|2023-09-19 05:20:00|443.7|433.3|443.99|433.59|444|433.6|443.64|433.24|144
1695101100000|2023-09-19 05:25:00|444|433.6|444.29|433.89|444.3|433.9|443.6|433.2|175
1695101400000|2023-09-19 05:30:00|444.2|433.8|443.41|433.01|444.3|433.9|443.38|432.98|204
1695101700000|2023-09-19 05:35:00|443.45|433.05|443.86|433.46|443.9|433.5|443.24|432.84|177
1695102000000|2023-09-19 05:40:00|443.85|433.45|444.12|433.72|444.13|433.73|443.79|433.39|69
1695102300000|2023-09-19 05:45:00|444.14|433.74|444.64|434.24|444.75|434.35|444.1|433.7|168
1695102600000|2023-09-19 05:50:00|444.67|434.27|443.9|433.5|444.8|434.4|443.73|433.33|197
1695102900000|2023-09-19 05:55:00|443.92|433.52|443.61|433.21|443.92|433.52|443.3|432.9|183
1695103200000|2023-09-19 06:00:00|443.65|433.25|443.07|432.67|443.65|433.25|442.93|432.53|214
1695103500000|2023-09-19 06:05:00|443.03|432.63|443.15|432.75|443.3|432.9|442.44|432.04|196
1695103800000|2023-09-19 06:10:00|443.16|432.76|443.49|433.09|443.49|433.09|442.9|432.5|225
1695104100000|2023-09-19 06:15:00|443.42|433.02|443.28|432.88|443.44|433.04|442.72|432.32|206
1695104400000|2023-09-19 06:20:00|443.25|432.85|442.8|432.4|443.6|433.2|442.7|432.3|210
1695104700000|2023-09-19 06:25:00|442.78|432.38|443.36|432.96|443.38|432.98|442.73|432.33|188
1695105000000|2023-09-19 06:30:00|443.33|432.93|443.45|433.05|443.45|433.05|443|432.6|156
1695105300000|2023-09-19 06:35:00|443.5|433.1|443.85|433.45|443.91|433.51|443.44|433.04|189
1695105600000|2023-09-19 06:40:00|443.86|433.46|443.93|433.53|444.55|434.15|443.86|433.46|231
1695105900000|2023-09-19 06:45:00|443.91|433.51|444.12|433.72|444.17|433.77|443.6|433.2|267
1695106200000|2023-09-19 06:50:00|444.14|433.74|444.35|433.95|444.46|434.06|443.8|433.4|227
1695106500000|2023-09-19 06:55:00|444.4|434|444.65|434.25|444.7|434.3|444.02|433.62|183
1695106800000|2023-09-19 07:00:00|444.59|434.19|444.6|434.2|444.85|434.45|444.25|433.85|196
1695107100000|2023-09-19 07:05:00|444.62|434.22|444.28|433.88|444.67|434.27|443.95|433.55|165
1695107400000|2023-09-19 07:10:00|444.19|433.79|444.55|434.15|444.8|434.4|444.16|433.76|185
1695107700000|2023-09-19 07:15:00|444.65|434.25|444.09|433.69|444.65|434.25|444.05|433.65|150
1695108000000|2023-09-19 07:20:00|444.1|433.7|444.22|433.82|444.27|433.87|443.85|433.45|104
1695108300000|2023-09-19 07:25:00|444.2|433.8|444.52|434.12|444.82|434.42|444.2|433.8|174
1695108600000|2023-09-19 07:30:00|444.53|434.13|444.92|434.52|445|434.6|444.45|434.05|156
1695108900000|2023-09-19 07:35:00|444.84|434.44|444.2|433.8|444.98|434.58|444.15|433.75|115
1695109200000|2023-09-19 07:40:00|444.19|433.79|444.25|433.85|444.48|434.08|443.85|433.45|117
1695109500000|2023-09-19 07:45:00|444.27|433.87|444.55|434.15|444.78|434.38|444.16|433.76|124
1695109800000|2023-09-19 07:50:00|444.71|434.31|444.78|434.38|445.03|434.63|444.35|433.95|175
1695110100000|2023-09-19 07:55:00|444.81|434.41|444.61|434.21|444.85|434.45|444.05|433.65|193
1695110400000|2023-09-19 08:00:00|444.6|434.2|444.82|434.42|444.92|434.52|444.15|433.75|306
1695110700000|2023-09-19 08:05:00|444.8|434.4|445.1|434.7|445.36|434.96|444.57|434.17|272
1695111000000|2023-09-19 08:10:00|445.08|434.68|445.75|435.35|445.83|435.43|445.05|434.65|116
1695111300000|2023-09-19 08:15:00|445.7|435.3|445.98|435.58|446.14|435.74|445.63|435.23|124
1695111600000|2023-09-19 08:20:00|446.03|435.63|446.39|435.99|446.53|436.13|445.89|435.49|166
1695111900000|2023-09-19 08:25:00|446.38|435.98|446.57|436.17|446.74|436.34|445.97|435.57|311
1695112200000|2023-09-19 08:30:00|446.54|436.14|446.41|436.01|446.74|436.34|446.01|435.61|298
1695112500000|2023-09-19 08:35:00|446.39|435.99|447.12|436.72|447.25|436.85|446.38|435.98|280
1695112800000|2023-09-19 08:40:00|447.11|436.71|447.8|437.4|447.84|437.44|446.6|436.2|371
1695113100000|2023-09-19 08:45:00|447.79|437.39|447.23|436.83|447.87|437.47|446.27|435.87|364
1695113400000|2023-09-19 08:50:00|447.2|436.8|447.3|436.9|447.44|437.04|446.9|436.5|199
1695113700000|2023-09-19 08:55:00|447.39|436.99|448|437.6|448.38|437.98|447.3|436.9|473
1695114000000|2023-09-19 09:00:00|448.14|437.74|447.97|437.57|449.12|438.72|447.8|437.4|528
1695114300000|2023-09-19 09:05:00|447.95|437.55|449.08|438.68|449.28|438.88|447.81|437.41|340
1695114600000|2023-09-19 09:10:00|448.99|438.59|448.6|438.2|449.29|438.89|448.15|437.75|483
1695114900000|2023-09-19 09:15:00|448.61|438.21|450.12|439.72|450.41|440.01|448.61|438.21|557
1695115200000|2023-09-19 09:20:00|450.11|439.71|451.24|440.84|451.45|441.05|450.03|439.63|398
1695115500000|2023-09-19 09:25:00|451.17|440.77|451.62|441.22|451.8|441.4|450.58|440.18|658
1695115800000|2023-09-19 09:30:00|451.61|441.21|452.35|441.95|452.53|442.13|451.4|441|566
1695116100000|2023-09-19 09:35:00|452.28|441.88|452.52|442.12|452.87|442.47|451.76|441.36|566
1695116400000|2023-09-19 09:40:00|452.5|442.1|451.09|440.69|453.51|443.11|450.95|440.55|657
1695116700000|2023-09-19 09:45:00|451.14|440.74|450.65|440.25|452.02|441.62|450.05|439.65|633
1695117000000|2023-09-19 09:50:00|450.67|440.27|451.84|441.44|451.95|441.55|450.59|440.19|410
1695117300000|2023-09-19 09:55:00|451.78|441.38|451.65|441.25|452.18|441.78|451.18|440.78|318
1695117600000|2023-09-19 10:00:00|451.63|441.23|450.86|440.46|451.9|441.5|450.75|440.35|401
1695117900000|2023-09-19 10:05:00|450.85|440.45|449.77|439.37|451.29|440.89|449.77|439.37|287
1695118200000|2023-09-19 10:10:00|449.79|439.39|449.33|438.93|450.19|439.79|449.01|438.61|356
1695118500000|2023-09-19 10:15:00|449.28|438.88|449.58|439.18|450.15|439.75|449.28|438.88|354
1695118800000|2023-09-19 10:20:00|449.59|439.19|449.29|438.89|449.95|439.55|449.15|438.75|316
1695119100000|2023-09-19 10:25:00|449.21|438.81|447.91|437.51|449.35|438.95|447.13|436.73|540
1695119400000|2023-09-19 10:30:00|448.01|437.61|448.65|438.25|448.89|438.49|447.66|437.26|468
1695119700000|2023-09-19 10:35:00|448.63|438.23|448.83|438.43|449.13|438.73|448.45|438.05|264
1695120000000|2023-09-19 10:40:00|448.84|438.44|449.23|438.83|449.55|439.15|448.6|438.2|225
1695120300000|2023-09-19 10:45:00|449.32|438.92|448.82|438.42|449.32|438.92|448.55|438.15|292
1695120600000|2023-09-19 10:50:00|448.78|438.38|448.96|438.56|449.05|438.65|448.3|437.9|350
1695120900000|2023-09-19 10:55:00|448.97|438.57|448.76|438.36|449.27|438.87|448.43|438.03|350
1695121200000|2023-09-19 11:00:00|448.73|438.33|448.72|438.32|448.96|438.56|448.35|437.95|254
1695121500000|2023-09-19 11:05:00|448.8|438.4|446.57|436.17|448.83|438.43|446.57|436.17|257
1695121800000|2023-09-19 11:10:00|446.62|436.22|446.16|435.76|447.07|436.67|446.16|435.76|245
1695122100000|2023-09-19 11:15:00|446.28|435.88|446.94|436.54|447.1|436.7|446.12|435.72|384
1695122400000|2023-09-19 11:20:00|446.93|436.53|447.45|437.05|447.83|437.43|446.83|436.43|248
1695122700000|2023-09-19 11:25:00|447.55|437.15|447.76|437.36|447.9|437.5|447.45|437.05|170
1695123000000|2023-09-19 11:30:00|447.78|437.38|446.97|436.57|448.25|437.85|446.9|436.5|267
1695123300000|2023-09-19 11:35:00|447.01|436.61|447.2|436.8|447.78|437.38|446.83|436.43|247
1695123600000|2023-09-19 11:40:00|447.31|436.91|447.63|437.23|447.9|437.5|446.99|436.59|189
1695123900000|2023-09-19 11:45:00|447.78|437.38|448.41|438.01|448.56|438.16|447.77|437.37|325
1695124200000|2023-09-19 11:50:00|448.42|438.02|448.54|438.14|448.76|438.36|448.37|437.97|249
1695124500000|2023-09-19 11:55:00|448.52|438.12|449.12|438.72|449.15|438.75|448.45|438.05|184
1695124800000|2023-09-19 12:00:00|449.15|438.75|449.02|438.62|449.35|438.95|448.35|437.95|284
1695125100000|2023-09-19 12:05:00|449|438.6|448.43|438.03|449.03|438.63|448.25|437.85|244
1695125400000|2023-09-19 12:10:00|448.39|437.99|448.47|438.07|448.75|438.35|448.2|437.8|246
1695125700000|2023-09-19 12:15:00|448.45|438.05|449.83|439.43|449.95|439.55|448.43|438.03|292
1695126000000|2023-09-19 12:20:00|449.81|439.41|450.48|440.08|450.65|440.25|449.78|439.38|127
1695126300000|2023-09-19 12:25:00|450.43|440.03|450.62|440.22|450.8|440.4|450.4|440|186
1695126600000|2023-09-19 12:30:00|450.65|440.25|449.22|438.82|450.71|440.31|449.13|438.73|404
1695126900000|2023-09-19 12:35:00|449.27|438.87|448.24|437.84|449.27|438.87|448.15|437.75|574
1695127200000|2023-09-19 12:40:00|448.28|437.88|447.9|437.5|448.45|438.05|447.5|437.1|446
1695127500000|2023-09-19 12:45:00|447.95|437.55|448.44|438.04|448.53|438.13|447.33|436.93|548
1695127800000|2023-09-19 12:50:00|448.45|438.05|448.75|438.35|448.88|438.48|448.26|437.86|392
1695128100000|2023-09-19 12:55:00|448.74|438.34|448.6|438.2|448.8|438.4|448.1|437.7|230
1695128400000|2023-09-19 13:00:00|448.55|438.15|448.52|438.12|448.85|438.45|448.1|437.7|287
1695128700000|2023-09-19 13:05:00|448.66|438.26|449.21|438.81|449.45|439.05|448.6|438.2|248
1695129000000|2023-09-19 13:10:00|449.25|438.85|448.36|437.96|449.26|438.86|448.2|437.8|212
1695129300000|2023-09-19 13:15:00|448.34|437.94|448.31|437.91|449.35|438.95|448.2|437.8|235
1695129600000|2023-09-19 13:20:00|448.22|437.82|448.19|437.79|448.94|438.54|448.15|437.75|195
1695129900000|2023-09-19 13:25:00|448.23|437.83|448.4|438|448.74|438.34|448.19|437.79|153
1695130200000|2023-09-19 13:30:00|448.36|437.96|449.77|439.37|449.83|439.43|447.8|437.4|367
1695130500000|2023-09-19 13:35:00|449.78|439.38|450.05|439.65|450.45|440.05|449.6|439.2|339
1695130800000|2023-09-19 13:40:00|450.03|439.63|449.47|439.07|450.03|439.63|449.46|439.06|216
1695131100000|2023-09-19 13:45:00|449.55|439.15|449.48|439.08|449.95|439.55|449.19|438.79|259
1695131400000|2023-09-19 13:50:00|449.43|439.03|448.39|437.99|449.75|439.35|448.35|437.95|432
1695131700000|2023-09-19 13:55:00|448.48|438.08|446.48|436.08|448.48|438.08|446|435.6|725
1695132000000|2023-09-19 14:00:00|446.5|436.1|445.14|434.74|446.71|436.31|445.14|434.74|701
1695132300000|2023-09-19 14:05:00|445.19|434.79|446.72|436.32|446.94|436.54|445.05|434.65|595
1695132600000|2023-09-19 14:10:00|446.68|436.28|447.61|437.21|447.74|437.34|446.47|436.07|448
1695132900000|2023-09-19 14:15:00|447.58|437.18|448.12|437.72|449.15|438.75|447.1|436.7|579
1695133200000|2023-09-19 14:20:00|448.15|437.75|448.32|437.92|448.82|438.42|447.73|437.33|365
1695133500000|2023-09-19 14:25:00|448.34|437.94|447.89|437.49|448.65|438.25|447.79|437.39|241
1695133800000|2023-09-19 14:30:00|447.97|437.57|447.83|437.43|448.04|437.64|447.6|437.2|293
1695134100000|2023-09-19 14:35:00|447.82|437.42|447.86|437.46|448.34|437.94|447.59|437.19|222
1695134400000|2023-09-19 14:40:00|447.78|437.38|448.83|438.43|449.14|438.74|447.78|437.38|366
1695134700000|2023-09-19 14:45:00|448.82|438.42|448.55|438.15|449.07|438.67|448.18|437.78|290
1695135000000|2023-09-19 14:50:00|448.58|438.18|448.87|438.47|449.03|438.63|448.45|438.05|318
1695135300000|2023-09-19 14:55:00|448.84|438.44|448.91|438.51|449.34|438.94|448.78|438.38|301
1695135600000|2023-09-19 15:00:00|448.94|438.54|449.93|439.53|450.29|439.89|448.94|438.54|443
1695135900000|2023-09-19 15:05:00|449.9|439.5|449.25|438.85|450.2|439.8|448.62|438.22|532
1695136200000|2023-09-19 15:10:00|449.23|438.83|449.64|439.24|449.87|439.47|449.23|438.83|412
1695136500000|2023-09-19 15:15:00|449.65|439.25|449.66|439.26|450.32|439.92|449.64|439.24|420
1695136800000|2023-09-19 15:20:00|449.67|439.27|450.56|440.16|450.57|440.17|449.66|439.26|291
1695137100000|2023-09-19 15:25:00|450.55|440.15|451.24|440.84|451.7|441.3|450.19|439.79|630
1695137400000|2023-09-19 15:30:00|451.29|440.89|451.94|441.54|451.98|441.58|451|440.6|617
1695137700000|2023-09-19 15:35:00|451.95|441.55|451.35|440.95|452.33|441.93|450.61|440.21|677
1695138000000|2023-09-19 15:40:00|451.34|440.94|450.65|440.25|451.41|441.01|450.35|439.95|520
1695138300000|2023-09-19 15:45:00|450.64|440.24|449.98|439.58|450.73|440.33|449.43|439.03|464
1695138600000|2023-09-19 15:50:00|449.97|439.57|451|440.6|451.66|441.26|449.97|439.57|690
1695138900000|2023-09-19 15:55:00|451.02|440.62|450.77|440.37|451.15|440.75|450.24|439.84|510
1695139200000|2023-09-19 16:00:00|450.8|440.4|449.99|439.59|451.17|440.77|449.83|439.43|511
1695139500000|2023-09-19 16:05:00|449.98|439.58|451.03|440.63|451.07|440.67|449.7|439.3|322
1695139800000|2023-09-19 16:10:00|451.02|440.62|451.63|441.23|451.83|441.43|451.01|440.61|422
1695140100000|2023-09-19 16:15:00|451.61|441.21|449.99|439.59|451.8|441.4|449.99|439.59|551
1695140400000|2023-09-19 16:20:00|450|439.6|450.16|439.76|450.45|440.05|449.15|438.75|578
1695140700000|2023-09-19 16:25:00|450.18|439.78|450.38|439.98|450.38|439.98|449.64|439.24|383
1695141000000|2023-09-19 16:30:00|450.36|439.96|450.09|439.69|450.38|439.98|449.89|439.49|392
1695141300000|2023-09-19 16:35:00|450.07|439.67|449.6|439.2|450.25|439.85|449.45|439.05|335
1695141600000|2023-09-19 16:40:00|449.61|439.21|449.81|439.41|450.15|439.75|449.38|438.98|262
1695141900000|2023-09-19 16:45:00|449.83|439.43|448.96|438.56|449.87|439.47|448.75|438.35|269
1695142200000|2023-09-19 16:50:00|448.85|438.45|448.57|438.17|449.28|438.88|448.13|437.73|449
1695142500000|2023-09-19 16:55:00|448.6|438.2|449.09|438.69|449.1|438.7|448.11|437.71|215
1695142800000|2023-09-19 17:00:00|449.08|438.68|447.81|437.41|449.1|438.7|447.8|437.4|568
1695143100000|2023-09-19 17:05:00|447.84|437.44|448.43|438.03|448.55|438.15|447.06|436.66|593
1695143400000|2023-09-19 17:10:00|448.42|438.02|448.5|438.1|448.55|438.15|448|437.6|197
1695143700000|2023-09-19 17:15:00|448.48|438.08|448.4|438|448.55|438.15|447.85|437.45|288
1695144000000|2023-09-19 17:20:00|448.39|437.99|448|437.6|448.5|438.1|447.75|437.35|209
1695144300000|2023-09-19 17:25:00|448.05|437.65|448.06|437.66|448.18|437.78|447.6|437.2|211
1695144600000|2023-09-19 17:30:00|448.09|437.69|448.54|438.14|448.95|438.55|448.05|437.65|275
1695144900000|2023-09-19 17:35:00|448.56|438.16|448.24|437.84|448.7|438.3|448.16|437.76|209
1695145200000|2023-09-19 17:40:00|448.26|437.86|448.03|437.63|448.6|438.2|448|437.6|211
1695145500000|2023-09-19 17:45:00|447.95|437.55|447.68|437.28|448.33|437.93|447.45|437.05|248
1695145800000|2023-09-19 17:50:00|447.7|437.3|447.1|436.7|447.7|437.3|446.95|436.55|269
1695146100000|2023-09-19 17:55:00|447.11|436.71|447.31|436.91|447.69|437.29|447.06|436.66|206
1695146400000|2023-09-19 18:00:00|447.35|436.95|447.91|437.51|447.97|437.57|446.75|436.35|416
1695146700000|2023-09-19 18:05:00|447.98|437.58|447.32|436.92|448.13|437.73|447.25|436.85|230
1695147000000|2023-09-19 18:10:00|447.34|436.94|448.12|437.72|448.15|437.75|447.34|436.94|209
1695147300000|2023-09-19 18:15:00|448.05|437.65|448.11|437.71|448.49|438.09|447.9|437.5|163
1695147600000|2023-09-19 18:20:00|448.1|437.7|447.97|437.57|448.22|437.82|447.82|437.42|129
1695147900000|2023-09-19 18:25:00|447.98|437.58|447.6|437.2|448.33|437.93|447.43|437.03|117
1695148200000|2023-09-19 18:30:00|447.51|437.11|447.75|437.35|447.94|437.54|447.4|437|198
1695148500000|2023-09-19 18:35:00|447.72|437.32|446.91|436.51|447.86|437.46|446.73|436.33|334
1695148800000|2023-09-19 18:40:00|446.95|436.55|446.18|435.78|447.01|436.61|446.03|435.63|211
1695149100000|2023-09-19 18:45:00|446.14|435.74|446.1|435.7|446.34|435.94|445.85|435.45|182
1695149400000|2023-09-19 18:50:00|446.13|435.73|446.45|436.05|446.5|436.1|445.76|435.36|242
1695149700000|2023-09-19 18:55:00|446.43|436.03|446.23|435.83|446.5|436.1|445.95|435.55|144
1695150000000|2023-09-19 19:00:00|446.25|435.85|446.01|435.61|446.25|435.85|445.86|435.46|96
1695150300000|2023-09-19 19:05:00|446|435.6|445.78|435.38|446.03|435.63|445.65|435.25|104
1695150600000|2023-09-19 19:10:00|445.65|435.25|444.85|434.45|445.78|435.38|444.8|434.4|216
1695150900000|2023-09-19 19:15:00|444.94|434.54|444.13|433.73|445.1|434.7|444.1|433.7|281
1695151200000|2023-09-19 19:20:00|444.26|433.86|444.98|434.58|445.1|434.7|444.05|433.65|179
1695151500000|2023-09-19 19:25:00|445.01|434.61|445.7|435.3|446.1|435.7|444.85|434.45|217
1695151800000|2023-09-19 19:30:00|445.67|435.27|445.5|435.1|445.9|435.5|445.34|434.94|213
1695152100000|2023-09-19 19:35:00|445.56|435.16|445.87|435.47|445.94|435.54|445.3|434.9|159
1695152400000|2023-09-19 19:40:00|445.88|435.48|445.64|435.24|445.92|435.52|445.6|435.2|98
1695152700000|2023-09-19 19:45:00|445.65|435.25|445.28|434.88|445.86|435.46|445.24|434.84|148
1695153000000|2023-09-19 19:50:00|445.25|434.85|445.73|435.33|445.84|435.44|445.17|434.77|144
1695153300000|2023-09-19 19:55:00|445.78|435.38|445.52|435.12|446.05|435.65|445.5|435.1|212
1695153600000|2023-09-19 20:00:00|445.51|435.11|444.2|433.8|445.55|435.15|443.93|433.53|243
1695153900000|2023-09-19 20:05:00|444.22|433.82|443.6|433.2|444.23|433.83|443.39|432.99|239
1695154200000|2023-09-19 20:10:00|443.59|433.19|445.43|435.03|445.5|435.1|443.59|433.19|329
1695154500000|2023-09-19 20:15:00|445.45|435.05|443.95|433.55|445.46|435.06|443.9|433.5|263
1695154800000|2023-09-19 20:20:00|443.96|433.56|444.04|433.64|444.45|434.05|443.95|433.55|114
1695155100000|2023-09-19 20:25:00|444.06|433.66|443.65|433.25|444.14|433.74|443.55|433.15|126
1695155400000|2023-09-19 20:30:00|443.68|433.28|443.88|433.48|444.25|433.85|443.41|433.01|142
1695155700000|2023-09-19 20:35:00|443.83|433.43|444.15|433.75|444.31|433.91|443.75|433.35|154
1695156000000|2023-09-19 20:40:00|444.16|433.76|444.45|434.05|444.46|434.06|444.05|433.65|108
1695156300000|2023-09-19 20:45:00|444.49|434.09|445|434.6|445.37|434.97|444.3|433.9|205
1695156600000|2023-09-19 20:50:00|444.95|434.55|445.24|434.84|445.31|434.91|444.65|434.25|196
1695156900000|2023-09-19 20:55:00|445.25|434.85|445.45|435.05|445.45|435.05|444.91|434.51|93
1695157200000|2023-09-19 21:00:00|445.44|435.04|445.17|434.77|445.47|435.07|444.76|434.36|72
1695157500000|2023-09-19 21:05:00|445.19|434.79|445.43|435.03|445.63|435.23|445.17|434.77|41
1695157800000|2023-09-19 21:10:00|445.33|434.93|444.82|434.42|445.33|434.93|444.76|434.36|46
1695158100000|2023-09-19 21:15:00|444.81|434.41|444.94|434.54|445.05|434.65|444.62|434.22|137
1695158400000|2023-09-19 21:20:00|444.93|434.53|444.97|434.57|445|434.6|444.8|434.4|71
1695158700000|2023-09-19 21:25:00|445|434.6|444.28|433.88|445.08|434.68|443.97|433.57|263
1695159000000|2023-09-19 21:30:00|444.22|433.82|444.03|433.63|444.42|434.02|444.02|433.62|159
1695159300000|2023-09-19 21:35:00|444.08|433.68|444.41|434.01|444.41|434.01|444.08|433.68|74
1695159600000|2023-09-19 21:40:00|444.47|434.07|445.48|435.08|446.72|436.32|444.47|434.07|143
1695159900000|2023-09-19 21:45:00|445.52|435.12|445.71|435.31|445.79|435.39|445.52|435.12|39
1695160200000|2023-09-19 21:50:00|445.72|435.32|446.29|435.89|446.32|435.92|445.71|435.31|62
1695160500000|2023-09-19 21:55:00|446.32|435.92|446.05|435.65|446.49|436.09|445.97|435.57|50
1695160800000|2023-09-19 22:00:00|446|435.6|446.11|435.71|446.29|435.89|445.97|435.57|74
1695161100000|2023-09-19 22:05:00|446.14|435.74|446.47|436.07|446.7|436.3|446.04|435.64|110
1695161400000|2023-09-19 22:10:00|446.48|436.08|446.14|435.74|446.78|436.38|446|435.6|138
1695161700000|2023-09-19 22:15:00|446.13|435.73|444.94|434.54|446.15|435.75|444.94|434.54|185
1695162000000|2023-09-19 22:20:00|444.97|434.57|445.65|435.25|445.73|435.33|444.89|434.49|166
1695162300000|2023-09-19 22:25:00|445.73|435.33|445.76|435.36|446.14|435.74|445.6|435.2|114
1695162600000|2023-09-19 22:30:00|445.74|435.34|445.68|435.28|445.8|435.4|445.35|434.95|82
1695162900000|2023-09-19 22:35:00|445.66|435.26|445.66|435.26|445.8|435.4|445.25|434.85|126
1695163200000|2023-09-19 22:40:00|445.64|435.24|445.61|435.21|445.7|435.3|445.4|435|101
1695163500000|2023-09-19 22:45:00|445.45|435.05|445.96|435.56|446|435.6|445.45|435.05|120
1695163800000|2023-09-19 22:50:00|445.9|435.5|445.85|435.45|446.45|436.05|445.85|435.45|138
1695164100000|2023-09-19 22:55:00|445.9|435.5|446.1|435.7|446.25|435.85|445.65|435.25|81
1695164400000|2023-09-19 23:00:00|446.17|435.77|446.07|435.67|446.41|436.01|445.7|435.3|159
1695164700000|2023-09-19 23:05:00|446.11|435.71|446.65|436.25|446.65|436.25|446.11|435.71|128
1695165000000|2023-09-19 23:10:00|446.61|436.21|446.33|435.93|446.68|436.28|446.25|435.85|52
1695165300000|2023-09-19 23:15:00|446.35|435.95|446.62|436.22|447.09|436.69|446.25|435.85|130
1695165600000|2023-09-19 23:20:00|446.61|436.21|446.29|435.89|446.66|436.26|446.05|435.65|168
1695165900000|2023-09-19 23:25:00|446.45|436.05|446.39|435.99|446.59|436.19|445.7|435.3|133
1695166200000|2023-09-19 23:30:00|446.45|436.05|446.05|435.65|446.48|436.08|445.51|435.11|227
1695166500000|2023-09-19 23:35:00|446.04|435.64|445.73|435.33|446.09|435.69|445.52|435.12|133
1695166800000|2023-09-19 23:40:00|445.75|435.35|445.73|435.33|445.86|435.46|445.47|435.07|112
1695167100000|2023-09-19 23:45:00|445.7|435.3|446.17|435.77|446.21|435.81|445.62|435.22|153
1695167400000|2023-09-19 23:50:00|446.1|435.7|445.98|435.58|446.68|436.28|445.91|435.51|236
1695167700000|2023-09-19 23:55:00|445.97|435.57|445.93|435.53|446.04|435.64|445.74|435.34|101
1695081600000|2023-09-19 00:00:00|441.32|430.92|442.75|432.35|442.77|432.37|441.32|430.92|356
1695081900000|2023-09-19 00:05:00|442.74|432.34|442.86|432.46|442.95|432.55|442.38|431.98|270
1695082200000|2023-09-19 00:10:00|442.81|432.41|441.9|431.5|442.9|432.5|441.7|431.3|280
1695082500000|2023-09-19 00:15:00|441.86|431.46|440.15|429.75|441.87|431.47|440.12|429.72|314
1695082800000|2023-09-19 00:20:00|440.16|429.76|440.88|430.48|440.93|430.53|439.25|428.85|538
1695083100000|2023-09-19 00:25:00|440.86|430.46|440.07|429.67|441.05|430.65|439.75|429.35|564
1695083400000|2023-09-19 00:30:00|440.06|429.66|441.54|431.14|441.75|431.35|439.45|429.05|558
1695083700000|2023-09-19 00:35:00|441.6|431.2|440.74|430.34|441.6|431.2|440.42|430.02|385
1695084000000|2023-09-19 00:40:00|440.72|430.32|441|430.6|441.01|430.61|440.05|429.65|245
1695084300000|2023-09-19 00:45:00|440.93|430.53|439.91|429.51|441|430.6|439.45|429.05|347
1695084600000|2023-09-19 00:50:00|439.92|429.52|441.07|430.67|441.1|430.7|439.83|429.43|302
1695084900000|2023-09-19 00:55:00|441.1|430.7|439.85|429.45|441.1|430.7|439.51|429.11|364
1695085200000|2023-09-19 01:00:00|439.83|429.43|440.05|429.65|440.13|429.73|439.2|428.8|366
1695085500000|2023-09-19 01:05:00|440.04|429.64|441.3|430.9|441.35|430.95|439.6|429.2|239
1695085800000|2023-09-19 01:10:00|441.35|430.95|441.47|431.07|441.73|431.33|440.94|430.54|250
1695086100000|2023-09-19 01:15:00|441.48|431.08|441.57|431.17|442.05|431.65|441.05|430.65|451
1695086400000|2023-09-19 01:20:00|441.54|431.14|441.45|431.05|441.97|431.57|441.4|431|279
1695086700000|2023-09-19 01:25:00|441.25|430.85|441.72|431.32|441.8|431.4|441.05|430.65|206
1695087000000|2023-09-19 01:30:00|441.75|431.35|441.8|431.4|441.9|431.5|441.29|430.89|308
1695087300000|2023-09-19 01:35:00|441.75|431.35|441.77|431.37|441.87|431.47|441.2|430.8|273
1695087600000|2023-09-19 01:40:00|441.82|431.42|441.94|431.54|442.07|431.67|441.5|431.1|234
1695087900000|2023-09-19 01:45:00|441.95|431.55|441.43|431.03|441.97|431.57|441.13|430.73|272
1695088200000|2023-09-19 01:50:00|441.53|431.13|441.36|430.96|441.55|431.15|441.13|430.73|265
1695088500000|2023-09-19 01:55:00|441.35|430.95|441.63|431.23|441.8|431.4|441.13|430.73|198
1695088800000|2023-09-19 02:00:00|441.65|431.25|442.13|431.73|442.37|431.97|441.34|430.94|231
1695089100000|2023-09-19 02:05:00|442.11|431.71|442.28|431.88|442.3|431.9|441.74|431.34|197
1695089400000|2023-09-19 02:10:00|442.25|431.85|442.76|432.36|443|432.6|442.24|431.84|202
1695089700000|2023-09-19 02:15:00|442.73|432.33|442.87|432.47|442.93|432.53|442.5|432.1|220
1695090000000|2023-09-19 02:20:00|442.83|432.43|443|432.6|443.11|432.71|442.64|432.24|207
1695090300000|2023-09-19 02:25:00|443.02|432.62|443.15|432.75|443.18|432.78|442.88|432.48|135
1695090600000|2023-09-19 02:30:00|443.11|432.71|442.82|432.42|443.3|432.9|442.82|432.42|147
1695090900000|2023-09-19 02:35:00|442.85|432.45|443.64|433.24|443.79|433.39|442.73|432.33|244
1695091200000|2023-09-19 02:40:00|443.63|433.23|444.31|433.91|444.32|433.92|443.6|433.2|227
1695091500000|2023-09-19 02:45:00|444.32|433.92|444.18|433.78|444.32|433.92|443.9|433.5|191
1695091800000|2023-09-19 02:50:00|444.15|433.75|444.67|434.27|444.82|434.42|444.09|433.69|290
1695092100000|2023-09-19 02:55:00|444.72|434.32|444.92|434.52|445|434.6|444.56|434.16|152
1695092400000|2023-09-19 03:00:00|444.91|434.51|444.81|434.41|445.09|434.69|444.61|434.21|217
1695092700000|2023-09-19 03:05:00|444.79|434.39|444.5|434.1|445.17|434.77|444.5|434.1|258
1695093000000|2023-09-19 03:10:00|444.52|434.12|444.48|434.08|444.6|434.2|444.05|433.65|247
1695093300000|2023-09-19 03:15:00|444.46|434.06|444.09|433.69|444.5|434.1|443.9|433.5|267
1695093600000|2023-09-19 03:20:00|444.11|433.71|443.96|433.56|444.3|433.9|443.53|433.13|217
1695093900000|2023-09-19 03:25:00|443.95|433.55|444.05|433.65|444.5|434.1|443.92|433.52|181
1695094200000|2023-09-19 03:30:00|444.1|433.7|444.06|433.66|444.3|433.9|443.6|433.2|252
1695094500000|2023-09-19 03:35:00|444.07|433.67|443.3|432.9|444.07|433.67|443.1|432.7|172
1695094800000|2023-09-19 03:40:00|443.33|432.93|443.4|433|443.5|433.1|443.09|432.69|182
1695095100000|2023-09-19 03:45:00|443.45|433.05|443.38|432.98|443.5|433.1|442.94|432.54|268
1695095400000|2023-09-19 03:50:00|443.4|433|443.23|432.83|443.5|433.1|443.16|432.76|160
1695095700000|2023-09-19 03:55:00|443.32|432.92|443.58|433.18|443.61|433.21|443.25|432.85|193
1695096000000|2023-09-19 04:00:00|443.55|433.15|443.43|433.03|443.6|433.2|443.33|432.93|239
1695096300000|2023-09-19 04:05:00|443.5|433.1|443.58|433.18|443.6|433.2|443.05|432.65|238
1695096600000|2023-09-19 04:10:00|443.55|433.15|443.83|433.43|443.89|433.49|443.43|433.03|170
1695096900000|2023-09-19 04:15:00|443.84|433.44|443.61|433.21|443.97|433.57|443.38|432.98|148
1695097200000|2023-09-19 04:20:00|443.56|433.16|443.99|433.59|444.1|433.7|443.4|433|186
1695097500000|2023-09-19 04:25:00|444.08|433.68|443.98|433.58|444.2|433.8|443.85|433.45|177
1695097800000|2023-09-19 04:30:00|443.95|433.55|444.18|433.78|444.45|434.05|443.95|433.55|139
1695098100000|2023-09-19 04:35:00|444.17|433.77|444.78|434.38|444.8|434.4|444.14|433.74|128
1695098400000|2023-09-19 04:40:00|444.75|434.35|444.52|434.12|444.88|434.48|444.4|434|167
1695098700000|2023-09-19 04:45:00|444.54|434.14|445.38|434.98|445.4|435|444.54|434.14|187
1695099000000|2023-09-19 04:50:00|445.35|434.95|445.56|435.16|445.6|435.2|445.24|434.84|237
1695099300000|2023-09-19 04:55:00|445.57|435.17|444.93|434.53|445.6|435.2|444.8|434.4|177
1695099600000|2023-09-19 05:00:00|444.92|434.52|444.3|433.9|445.3|434.9|444.15|433.75|262
1695099900000|2023-09-19 05:05:00|444.35|433.95|444.63|434.23|444.8|434.4|444.15|433.75|231
1695100200000|2023-09-19 05:10:00|444.65|434.25|444.43|434.03|444.67|434.27|444.3|433.9|166
1695100500000|2023-09-19 05:15:00|444.5|434.1|443.71|433.31|444.55|434.15|443.63|433.23|179
1695100800000|2023-09-19 05:20:00|443.7|433.3|443.99|433.59|444|433.6|443.64|433.24|144
1695101100000|2023-09-19 05:25:00|444|433.6|444.29|433.89|444.3|433.9|443.6|433.2|175
1695101400000|2023-09-19 05:30:00|444.2|433.8|443.41|433.01|444.3|433.9|443.38|432.98|204
1695101700000|2023-09-19 05:35:00|443.45|433.05|443.86|433.46|443.9|433.5|443.24|432.84|177
1695102000000|2023-09-19 05:40:00|443.85|433.45|444.12|433.72|444.13|433.73|443.79|433.39|69
1695102300000|2023-09-19 05:45:00|444.14|433.74|444.64|434.24|444.75|434.35|444.1|433.7|168
1695102600000|2023-09-19 05:50:00|444.67|434.27|443.9|433.5|444.8|434.4|443.73|433.33|197
1695102900000|2023-09-19 05:55:00|443.92|433.52|443.61|433.21|443.92|433.52|443.3|432.9|183
1695103200000|2023-09-19 06:00:00|443.65|433.25|443.07|432.67|443.65|433.25|442.93|432.53|214
1695103500000|2023-09-19 06:05:00|443.03|432.63|443.15|432.75|443.3|432.9|442.44|432.04|196
1695103800000|2023-09-19 06:10:00|443.16|432.76|443.49|433.09|443.49|433.09|442.9|432.5|225
1695104100000|2023-09-19 06:15:00|443.42|433.02|443.28|432.88|443.44|433.04|442.72|432.32|206
1695104400000|2023-09-19 06:20:00|443.25|432.85|442.8|432.4|443.6|433.2|442.7|432.3|210
1695104700000|2023-09-19 06:25:00|442.78|432.38|443.36|432.96|443.38|432.98|442.73|432.33|188
1695105000000|2023-09-19 06:30:00|443.33|432.93|443.45|433.05|443.45|433.05|443|432.6|156
1695105300000|2023-09-19 06:35:00|443.5|433.1|443.85|433.45|443.91|433.51|443.44|433.04|189
1695105600000|2023-09-19 06:40:00|443.86|433.46|443.93|433.53|444.55|434.15|443.86|433.46|231
1695105900000|2023-09-19 06:45:00|443.91|433.51|444.12|433.72|444.17|433.77|443.6|433.2|267
1695106200000|2023-09-19 06:50:00|444.14|433.74|444.35|433.95|444.46|434.06|443.8|433.4|227
1695106500000|2023-09-19 06:55:00|444.4|434|444.65|434.25|444.7|434.3|444.02|433.62|183
1695106800000|2023-09-19 07:00:00|444.59|434.19|444.6|434.2|444.85|434.45|444.25|433.85|196
1695107100000|2023-09-19 07:05:00|444.62|434.22|444.28|433.88|444.67|434.27|443.95|433.55|165
1695107400000|2023-09-19 07:10:00|444.19|433.79|444.55|434.15|444.8|434.4|444.16|433.76|185
1695107700000|2023-09-19 07:15:00|444.65|434.25|444.09|433.69|444.65|434.25|444.05|433.65|150
1695108000000|2023-09-19 07:20:00|444.1|433.7|444.22|433.82|444.27|433.87|443.85|433.45|104
1695108300000|2023-09-19 07:25:00|444.2|433.8|444.52|434.12|444.82|434.42|444.2|433.8|174
1695108600000|2023-09-19 07:30:00|444.53|434.13|444.92|434.52|445|434.6|444.45|434.05|156
1695108900000|2023-09-19 07:35:00|444.84|434.44|444.2|433.8|444.98|434.58|444.15|433.75|115
1695109200000|2023-09-19 07:40:00|444.19|433.79|444.25|433.85|444.48|434.08|443.85|433.45|117
1695109500000|2023-09-19 07:45:00|444.27|433.87|444.55|434.15|444.78|434.38|444.16|433.76|124
1695109800000|2023-09-19 07:50:00|444.71|434.31|444.78|434.38|445.03|434.63|444.35|433.95|175
1695110100000|2023-09-19 07:55:00|444.81|434.41|444.61|434.21|444.85|434.45|444.05|433.65|193
1695110400000|2023-09-19 08:00:00|444.6|434.2|444.82|434.42|444.92|434.52|444.15|433.75|306
1695110700000|2023-09-19 08:05:00|444.8|434.4|445.1|434.7|445.36|434.96|444.57|434.17|272
1695111000000|2023-09-19 08:10:00|445.08|434.68|445.75|435.35|445.83|435.43|445.05|434.65|116
1695111300000|2023-09-19 08:15:00|445.7|435.3|445.98|435.58|446.14|435.74|445.63|435.23|124
1695111600000|2023-09-19 08:20:00|446.03|435.63|446.39|435.99|446.53|436.13|445.89|435.49|166
1695111900000|2023-09-19 08:25:00|446.38|435.98|446.57|436.17|446.74|436.34|445.97|435.57|311
1695112200000|2023-09-19 08:30:00|446.54|436.14|446.41|436.01|446.74|436.34|446.01|435.61|298
1695112500000|2023-09-19 08:35:00|446.39|435.99|447.12|436.72|447.25|436.85|446.38|435.98|280
1695112800000|2023-09-19 08:40:00|447.11|436.71|447.8|437.4|447.84|437.44|446.6|436.2|371
1695113100000|2023-09-19 08:45:00|447.79|437.39|447.23|436.83|447.87|437.47|446.27|435.87|364
1695113400000|2023-09-19 08:50:00|447.2|436.8|447.3|436.9|447.44|437.04|446.9|436.5|199
1695113700000|2023-09-19 08:55:00|447.39|436.99|448|437.6|448.38|437.98|447.3|436.9|473
1695114000000|2023-09-19 09:00:00|448.14|437.74|447.97|437.57|449.12|438.72|447.8|437.4|528
1695114300000|2023-09-19 09:05:00|447.95|437.55|449.08|438.68|449.28|438.88|447.81|437.41|340
1695114600000|2023-09-19 09:10:00|448.99|438.59|448.6|438.2|449.29|438.89|448.15|437.75|483
1695114900000|2023-09-19 09:15:00|448.61|438.21|450.12|439.72|450.41|440.01|448.61|438.21|557
1695115200000|2023-09-19 09:20:00|450.11|439.71|451.24|440.84|451.45|441.05|450.03|439.63|398
1695115500000|2023-09-19 09:25:00|451.17|440.77|451.62|441.22|451.8|441.4|450.58|440.18|658
1695115800000|2023-09-19 09:30:00|451.61|441.21|452.35|441.95|452.53|442.13|451.4|441|566
1695116100000|2023-09-19 09:35:00|452.28|441.88|452.52|442.12|452.87|442.47|451.76|441.36|566
1695116400000|2023-09-19 09:40:00|452.5|442.1|451.09|440.69|453.51|443.11|450.95|440.55|657
1695116700000|2023-09-19 09:45:00|451.14|440.74|450.65|440.25|452.02|441.62|450.05|439.65|633
1695117000000|2023-09-19 09:50:00|450.67|440.27|451.84|441.44|451.95|441.55|450.59|440.19|410
1695117300000|2023-09-19 09:55:00|451.78|441.38|451.65|441.25|452.18|441.78|451.18|440.78|318
1695117600000|2023-09-19 10:00:00|451.63|441.23|450.86|440.46|451.9|441.5|450.75|440.35|401
1695117900000|2023-09-19 10:05:00|450.85|440.45|449.77|439.37|451.29|440.89|449.77|439.37|287
1695118200000|2023-09-19 10:10:00|449.79|439.39|449.33|438.93|450.19|439.79|449.01|438.61|356
1695118500000|2023-09-19 10:15:00|449.28|438.88|449.58|439.18|450.15|439.75|449.28|438.88|354
1695118800000|2023-09-19 10:20:00|449.59|439.19|449.29|438.89|449.95|439.55|449.15|438.75|316
1695119100000|2023-09-19 10:25:00|449.21|438.81|447.91|437.51|449.35|438.95|447.13|436.73|540
1695119400000|2023-09-19 10:30:00|448.01|437.61|448.65|438.25|448.89|438.49|447.66|437.26|468
1695119700000|2023-09-19 10:35:00|448.63|438.23|448.83|438.43|449.13|438.73|448.45|438.05|264
1695120000000|2023-09-19 10:40:00|448.84|438.44|449.23|438.83|449.55|439.15|448.6|438.2|225
1695120300000|2023-09-19 10:45:00|449.32|438.92|448.82|438.42|449.32|438.92|448.55|438.15|292
1695120600000|2023-09-19 10:50:00|448.78|438.38|448.96|438.56|449.05|438.65|448.3|437.9|350
1695120900000|2023-09-19 10:55:00|448.97|438.57|448.76|438.36|449.27|438.87|448.43|438.03|350
1695121200000|2023-09-19 11:00:00|448.73|438.33|448.72|438.32|448.96|438.56|448.35|437.95|254
1695121500000|2023-09-19 11:05:00|448.8|438.4|446.57|436.17|448.83|438.43|446.57|436.17|257
1695121800000|2023-09-19 11:10:00|446.62|436.22|446.16|435.76|447.07|436.67|446.16|435.76|245
1695122100000|2023-09-19 11:15:00|446.28|435.88|446.94|436.54|447.1|436.7|446.12|435.72|384
1695122400000|2023-09-19 11:20:00|446.93|436.53|447.45|437.05|447.83|437.43|446.83|436.43|248
1695122700000|2023-09-19 11:25:00|447.55|437.15|447.76|437.36|447.9|437.5|447.45|437.05|170
1695123000000|2023-09-19 11:30:00|447.78|437.38|446.97|436.57|448.25|437.85|446.9|436.5|267
1695123300000|2023-09-19 11:35:00|447.01|436.61|447.2|436.8|447.78|437.38|446.83|436.43|247
1695123600000|2023-09-19 11:40:00|447.31|436.91|447.63|437.23|447.9|437.5|446.99|436.59|189
1695123900000|2023-09-19 11:45:00|447.78|437.38|448.41|438.01|448.56|438.16|447.77|437.37|325
1695124200000|2023-09-19 11:50:00|448.42|438.02|448.54|438.14|448.76|438.36|448.37|437.97|249
1695124500000|2023-09-19 11:55:00|448.52|438.12|449.12|438.72|449.15|438.75|448.45|438.05|184
1695124800000|2023-09-19 12:00:00|449.15|438.75|449.02|438.62|449.35|438.95|448.35|437.95|284
1695125100000|2023-09-19 12:05:00|449|438.6|448.43|438.03|449.03|438.63|448.25|437.85|244
1695125400000|2023-09-19 12:10:00|448.39|437.99|448.47|438.07|448.75|438.35|448.2|437.8|246
1695125700000|2023-09-19 12:15:00|448.45|438.05|449.83|439.43|449.95|439.55|448.43|438.03|292
1695126000000|2023-09-19 12:20:00|449.81|439.41|450.48|440.08|450.65|440.25|449.78|439.38|127
1695126300000|2023-09-19 12:25:00|450.43|440.03|450.62|440.22|450.8|440.4|450.4|440|186
1695126600000|2023-09-19 12:30:00|450.65|440.25|449.22|438.82|450.71|440.31|449.13|438.73|404
1695126900000|2023-09-19 12:35:00|449.27|438.87|448.24|437.84|449.27|438.87|448.15|437.75|574
1695127200000|2023-09-19 12:40:00|448.28|437.88|447.9|437.5|448.45|438.05|447.5|437.1|446
1695127500000|2023-09-19 12:45:00|447.95|437.55|448.44|438.04|448.53|438.13|447.33|436.93|548
1695127800000|2023-09-19 12:50:00|448.45|438.05|448.75|438.35|448.88|438.48|448.26|437.86|392
1695128100000|2023-09-19 12:55:00|448.74|438.34|448.6|438.2|448.8|438.4|448.1|437.7|230
1695128400000|2023-09-19 13:00:00|448.55|438.15|448.52|438.12|448.85|438.45|448.1|437.7|287
1695128700000|2023-09-19 13:05:00|448.66|438.26|449.21|438.81|449.45|439.05|448.6|438.2|248
1695129000000|2023-09-19 13:10:00|449.25|438.85|448.36|437.96|449.26|438.86|448.2|437.8|212
1695129300000|2023-09-19 13:15:00|448.34|437.94|448.31|437.91|449.35|438.95|448.2|437.8|235
1695129600000|2023-09-19 13:20:00|448.22|437.82|448.19|437.79|448.94|438.54|448.15|437.75|195
1695129900000|2023-09-19 13:25:00|448.23|437.83|448.4|438|448.74|438.34|448.19|437.79|153
1695130200000|2023-09-19 13:30:00|448.36|437.96|449.77|439.37|449.83|439.43|447.8|437.4|367
1695130500000|2023-09-19 13:35:00|449.78|439.38|450.05|439.65|450.45|440.05|449.6|439.2|339
1695130800000|2023-09-19 13:40:00|450.03|439.63|449.47|439.07|450.03|439.63|449.46|439.06|216
1695131100000|2023-09-19 13:45:00|449.55|439.15|449.48|439.08|449.95|439.55|449.19|438.79|259
1695131400000|2023-09-19 13:50:00|449.43|439.03|448.39|437.99|449.75|439.35|448.35|437.95|432
1695131700000|2023-09-19 13:55:00|448.48|438.08|446.48|436.08|448.48|438.08|446|435.6|725
1695132000000|2023-09-19 14:00:00|446.5|436.1|445.14|434.74|446.71|436.31|445.14|434.74|701
1695132300000|2023-09-19 14:05:00|445.19|434.79|446.72|436.32|446.94|436.54|445.05|434.65|595
1695132600000|2023-09-19 14:10:00|446.68|436.28|447.61|437.21|447.74|437.34|446.47|436.07|448
1695132900000|2023-09-19 14:15:00|447.58|437.18|448.12|437.72|449.15|438.75|447.1|436.7|579
1695133200000|2023-09-19 14:20:00|448.15|437.75|448.32|437.92|448.82|438.42|447.73|437.33|365
1695133500000|2023-09-19 14:25:00|448.34|437.94|447.89|437.49|448.65|438.25|447.79|437.39|241
1695133800000|2023-09-19 14:30:00|447.97|437.57|447.83|437.43|448.04|437.64|447.6|437.2|293
1695134100000|2023-09-19 14:35:00|447.82|437.42|447.86|437.46|448.34|437.94|447.59|437.19|222
1695134400000|2023-09-19 14:40:00|447.78|437.38|448.83|438.43|449.14|438.74|447.78|437.38|366
1695134700000|2023-09-19 14:45:00|448.82|438.42|448.55|438.15|449.07|438.67|448.18|437.78|290
1695135000000|2023-09-19 14:50:00|448.58|438.18|448.87|438.47|449.03|438.63|448.45|438.05|318
1695135300000|2023-09-19 14:55:00|448.84|438.44|448.91|438.51|449.34|438.94|448.78|438.38|301
1695135600000|2023-09-19 15:00:00|448.94|438.54|449.93|439.53|450.29|439.89|448.94|438.54|443
1695135900000|2023-09-19 15:05:00|449.9|439.5|449.25|438.85|450.2|439.8|448.62|438.22|532
1695136200000|2023-09-19 15:10:00|449.23|438.83|449.64|439.24|449.87|439.47|449.23|438.83|412
1695136500000|2023-09-19 15:15:00|449.65|439.25|449.66|439.26|450.32|439.92|449.64|439.24|420
1695136800000|2023-09-19 15:20:00|449.67|439.27|450.56|440.16|450.57|440.17|449.66|439.26|291
1695137100000|2023-09-19 15:25:00|450.55|440.15|451.24|440.84|451.7|441.3|450.19|439.79|630
1695137400000|2023-09-19 15:30:00|451.29|440.89|451.94|441.54|451.98|441.58|451|440.6|617
1695137700000|2023-09-19 15:35:00|451.95|441.55|451.35|440.95|452.33|441.93|450.61|440.21|677
1695138000000|2023-09-19 15:40:00|451.34|440.94|450.65|440.25|451.41|441.01|450.35|439.95|520
1695138300000|2023-09-19 15:45:00|450.64|440.24|449.98|439.58|450.73|440.33|449.43|439.03|464
1695138600000|2023-09-19 15:50:00|449.97|439.57|451|440.6|451.66|441.26|449.97|439.57|690
1695138900000|2023-09-19 15:55:00|451.02|440.62|450.77|440.37|451.15|440.75|450.24|439.84|510
1695139200000|2023-09-19 16:00:00|450.8|440.4|449.99|439.59|451.17|440.77|449.83|439.43|511
1695139500000|2023-09-19 16:05:00|449.98|439.58|451.03|440.63|451.07|440.67|449.7|439.3|322
1695139800000|2023-09-19 16:10:00|451.02|440.62|451.63|441.23|451.83|441.43|451.01|440.61|422
1695140100000|2023-09-19 16:15:00|451.61|441.21|449.99|439.59|451.8|441.4|449.99|439.59|551
1695140400000|2023-09-19 16:20:00|450|439.6|450.16|439.76|450.45|440.05|449.15|438.75|578
1695140700000|2023-09-19 16:25:00|450.18|439.78|450.38|439.98|450.38|439.98|449.64|439.24|383
1695141000000|2023-09-19 16:30:00|450.36|439.96|450.09|439.69|450.38|439.98|449.89|439.49|392
1695141300000|2023-09-19 16:35:00|450.07|439.67|449.6|439.2|450.25|439.85|449.45|439.05|335
1695141600000|2023-09-19 16:40:00|449.61|439.21|449.81|439.41|450.15|439.75|449.38|438.98|262
1695141900000|2023-09-19 16:45:00|449.83|439.43|448.96|438.56|449.87|439.47|448.75|438.35|269
1695142200000|2023-09-19 16:50:00|448.85|438.45|448.57|438.17|449.28|438.88|448.13|437.73|449
1695142500000|2023-09-19 16:55:00|448.6|438.2|449.09|438.69|449.1|438.7|448.11|437.71|215
1695142800000|2023-09-19 17:00:00|449.08|438.68|447.81|437.41|449.1|438.7|447.8|437.4|568
1695143100000|2023-09-19 17:05:00|447.84|437.44|448.43|438.03|448.55|438.15|447.06|436.66|593
1695143400000|2023-09-19 17:10:00|448.42|438.02|448.5|438.1|448.55|438.15|448|437.6|197
1695143700000|2023-09-19 17:15:00|448.48|438.08|448.4|438|448.55|438.15|447.85|437.45|288
1695144000000|2023-09-19 17:20:00|448.39|437.99|448|437.6|448.5|438.1|447.75|437.35|209
1695144300000|2023-09-19 17:25:00|448.05|437.65|448.06|437.66|448.18|437.78|447.6|437.2|211
1695144600000|2023-09-19 17:30:00|448.09|437.69|448.54|438.14|448.95|438.55|448.05|437.65|275
1695144900000|2023-09-19 17:35:00|448.56|438.16|448.24|437.84|448.7|438.3|448.16|437.76|209
1695145200000|2023-09-19 17:40:00|448.26|437.86|448.03|437.63|448.6|438.2|448|437.6|211
1695145500000|2023-09-19 17:45:00|447.95|437.55|447.68|437.28|448.33|437.93|447.45|437.05|248
1695145800000|2023-09-19 17:50:00|447.7|437.3|447.1|436.7|447.7|437.3|446.95|436.55|269
1695146100000|2023-09-19 17:55:00|447.11|436.71|447.31|436.91|447.69|437.29|447.06|436.66|206
1695146400000|2023-09-19 18:00:00|447.35|436.95|447.91|437.51|447.97|437.57|446.75|436.35|416
1695146700000|2023-09-19 18:05:00|447.98|437.58|447.32|436.92|448.13|437.73|447.25|436.85|230
1695147000000|2023-09-19 18:10:00|447.34|436.94|448.12|437.72|448.15|437.75|447.34|436.94|209
1695147300000|2023-09-19 18:15:00|448.05|437.65|448.11|437.71|448.49|438.09|447.9|437.5|163
1695147600000|2023-09-19 18:20:00|448.1|437.7|447.97|437.57|448.22|437.82|447.82|437.42|129
1695147900000|2023-09-19 18:25:00|447.98|437.58|447.6|437.2|448.33|437.93|447.43|437.03|117
1695148200000|2023-09-19 18:30:00|447.51|437.11|447.75|437.35|447.94|437.54|447.4|437|198
1695148500000|2023-09-19 18:35:00|447.72|437.32|446.91|436.51|447.86|437.46|446.73|436.33|334
1695148800000|2023-09-19 18:40:00|446.95|436.55|446.18|435.78|447.01|436.61|446.03|435.63|211
1695149100000|2023-09-19 18:45:00|446.14|435.74|446.1|435.7|446.34|435.94|445.85|435.45|182
1695149400000|2023-09-19 18:50:00|446.13|435.73|446.45|436.05|446.5|436.1|445.76|435.36|242
1695149700000|2023-09-19 18:55:00|446.43|436.03|446.23|435.83|446.5|436.1|445.95|435.55|144
1695150000000|2023-09-19 19:00:00|446.25|435.85|446.01|435.61|446.25|435.85|445.86|435.46|96
1695150300000|2023-09-19 19:05:00|446|435.6|445.78|435.38|446.03|435.63|445.65|435.25|104
1695150600000|2023-09-19 19:10:00|445.65|435.25|444.85|434.45|445.78|435.38|444.8|434.4|216
1695150900000|2023-09-19 19:15:00|444.94|434.54|444.13|433.73|445.1|434.7|444.1|433.7|281
1695151200000|2023-09-19 19:20:00|444.26|433.86|444.98|434.58|445.1|434.7|444.05|433.65|179
1695151500000|2023-09-19 19:25:00|445.01|434.61|445.7|435.3|446.1|435.7|444.85|434.45|217
1695151800000|2023-09-19 19:30:00|445.67|435.27|445.5|435.1|445.9|435.5|445.34|434.94|213
1695152100000|2023-09-19 19:35:00|445.56|435.16|445.87|435.47|445.94|435.54|445.3|434.9|159
1695152400000|2023-09-19 19:40:00|445.88|435.48|445.64|435.24|445.92|435.52|445.6|435.2|98
1695152700000|2023-09-19 19:45:00|445.65|435.25|445.28|434.88|445.86|435.46|445.24|434.84|148
1695153000000|2023-09-19 19:50:00|445.25|434.85|445.73|435.33|445.84|435.44|445.17|434.77|144
1695153300000|2023-09-19 19:55:00|445.78|435.38|445.52|435.12|446.05|435.65|445.5|435.1|212
1695153600000|2023-09-19 20:00:00|445.51|435.11|444.2|433.8|445.55|435.15|443.93|433.53|243
1695153900000|2023-09-19 20:05:00|444.22|433.82|443.6|433.2|444.23|433.83|443.39|432.99|239
1695154200000|2023-09-19 20:10:00|443.59|433.19|445.43|435.03|445.5|435.1|443.59|433.19|329
1695154500000|2023-09-19 20:15:00|445.45|435.05|443.95|433.55|445.46|435.06|443.9|433.5|263
1695154800000|2023-09-19 20:20:00|443.96|433.56|444.04|433.64|444.45|434.05|443.95|433.55|114
1695155100000|2023-09-19 20:25:00|444.06|433.66|443.65|433.25|444.14|433.74|443.55|433.15|126
1695155400000|2023-09-19 20:30:00|443.68|433.28|443.88|433.48|444.25|433.85|443.41|433.01|142
1695155700000|2023-09-19 20:35:00|443.83|433.43|444.15|433.75|444.31|433.91|443.75|433.35|154
1695156000000|2023-09-19 20:40:00|444.16|433.76|444.45|434.05|444.46|434.06|444.05|433.65|108
1695156300000|2023-09-19 20:45:00|444.49|434.09|445|434.6|445.37|434.97|444.3|433.9|205
1695156600000|2023-09-19 20:50:00|444.95|434.55|445.24|434.84|445.31|434.91|444.65|434.25|196
1695156900000|2023-09-19 20:55:00|445.25|434.85|445.45|435.05|445.45|435.05|444.91|434.51|93
1695157200000|2023-09-19 21:00:00|445.44|435.04|445.17|434.77|445.47|435.07|444.76|434.36|72
1695157500000|2023-09-19 21:05:00|445.19|434.79|445.43|435.03|445.63|435.23|445.17|434.77|41
1695157800000|2023-09-19 21:10:00|445.33|434.93|444.82|434.42|445.33|434.93|444.76|434.36|46
1695158100000|2023-09-19 21:15:00|444.81|434.41|444.94|434.54|445.05|434.65|444.62|434.22|137
1695158400000|2023-09-19 21:20:00|444.93|434.53|444.97|434.57|445|434.6|444.8|434.4|71
1695158700000|2023-09-19 21:25:00|445|434.6|444.28|433.88|445.08|434.68|443.97|433.57|263
1695159000000|2023-09-19 21:30:00|444.22|433.82|444.03|433.63|444.42|434.02|444.02|433.62|159
1695159300000|2023-09-19 21:35:00|444.08|433.68|444.41|434.01|444.41|434.01|444.08|433.68|74
1695159600000|2023-09-19 21:40:00|444.47|434.07|445.48|435.08|446.72|436.32|444.47|434.07|143
1695159900000|2023-09-19 21:45:00|445.52|435.12|445.71|435.31|445.79|435.39|445.52|435.12|39
1695160200000|2023-09-19 21:50:00|445.72|435.32|446.29|435.89|446.32|435.92|445.71|435.31|62
1695160500000|2023-09-19 21:55:00|446.32|435.92|446.05|435.65|446.49|436.09|445.97|435.57|50
1695160800000|2023-09-19 22:00:00|446|435.6|446.11|435.71|446.29|435.89|445.97|435.57|74
1695161100000|2023-09-19 22:05:00|446.14|435.74|446.47|436.07|446.7|436.3|446.04|435.64|110
1695161400000|2023-09-19 22:10:00|446.48|436.08|446.14|435.74|446.78|436.38|446|435.6|138
1695161700000|2023-09-19 22:15:00|446.13|435.73|444.94|434.54|446.15|435.75|444.94|434.54|185
1695162000000|2023-09-19 22:20:00|444.97|434.57|445.65|435.25|445.73|435.33|444.89|434.49|166
1695162300000|2023-09-19 22:25:00|445.73|435.33|445.76|435.36|446.14|435.74|445.6|435.2|114
1695162600000|2023-09-19 22:30:00|445.74|435.34|445.68|435.28|445.8|435.4|445.35|434.95|82
1695162900000|2023-09-19 22:35:00|445.66|435.26|445.66|435.26|445.8|435.4|445.25|434.85|126
1695163200000|2023-09-19 22:40:00|445.64|435.24|445.61|435.21|445.7|435.3|445.4|435|101
1695163500000|2023-09-19 22:45:00|445.45|435.05|445.96|435.56|446|435.6|445.45|435.05|120
1695163800000|2023-09-19 22:50:00|445.9|435.5|445.85|435.45|446.45|436.05|445.85|435.45|138
1695164100000|2023-09-19 22:55:00|445.9|435.5|446.1|435.7|446.25|435.85|445.65|435.25|81
1695164400000|2023-09-19 23:00:00|446.17|435.77|446.07|435.67|446.41|436.01|445.7|435.3|159
1695164700000|2023-09-19 23:05:00|446.11|435.71|446.65|436.25|446.65|436.25|446.11|435.71|128
1695165000000|2023-09-19 23:10:00|446.61|436.21|446.33|435.93|446.68|436.28|446.25|435.85|52
1695165300000|2023-09-19 23:15:00|446.35|435.95|446.62|436.22|447.09|436.69|446.25|435.85|130
1695165600000|2023-09-19 23:20:00|446.61|436.21|446.29|435.89|446.66|436.26|446.05|435.65|168
1695165900000|2023-09-19 23:25:00|446.45|436.05|446.39|435.99|446.59|436.19|445.7|435.3|133
1695166200000|2023-09-19 23:30:00|446.45|436.05|446.05|435.65|446.48|436.08|445.51|435.11|227
1695166500000|2023-09-19 23:35:00|446.04|435.64|445.73|435.33|446.09|435.69|445.52|435.12|133
1695166800000|2023-09-19 23:40:00|445.75|435.35|445.73|435.33|445.86|435.46|445.47|435.07|112
1695167100000|2023-09-19 23:45:00|445.7|435.3|446.17|435.77|446.21|435.81|445.62|435.22|153
1695167400000|2023-09-19 23:50:00|446.1|435.7|445.98|435.58|446.68|436.28|445.91|435.51|236
1695167700000|2023-09-19 23:55:00|445.97|435.57|445.93|435.53|446.04|435.64|445.74|435.34|101
1695168000000|2023-09-20 00:00:00|446.03|435.63|445.92|435.52|446.41|436.01|445.6|435.2|431
1695168300000|2023-09-20 00:05:00|445.91|435.51|446.7|436.3|446.75|436.35|445.73|435.33|269
1695168600000|2023-09-20 00:10:00|446.72|436.32|447.11|436.71|447.11|436.71|446.45|436.05|269
1695168900000|2023-09-20 00:15:00|447.05|436.65|446.21|435.81|447.2|436.8|446.08|435.68|380
1695169200000|2023-09-20 00:20:00|446.19|435.79|445.08|434.68|446.25|435.85|445.05|434.65|269
1695169500000|2023-09-20 00:25:00|445.07|434.67|444.84|434.44|445.16|434.76|444.45|434.05|182
1695169800000|2023-09-20 00:30:00|444.81|434.41|443.81|433.41|444.85|434.45|443.45|433.05|290
1695170100000|2023-09-20 00:35:00|443.83|433.43|444.51|434.11|444.55|434.15|443.65|433.25|268
1695170400000|2023-09-20 00:40:00|444.56|434.16|444.11|433.71|444.56|434.16|443.95|433.55|172
1695170700000|2023-09-20 00:45:00|443.98|433.58|443.88|433.48|444.4|434|443.78|433.38|334
1695171000000|2023-09-20 00:50:00|443.85|433.45|444.16|433.76|444.31|433.91|443.72|433.32|295
1695171300000|2023-09-20 00:55:00|444.14|433.74|444.75|434.35|444.93|434.53|443.85|433.45|238
1695171600000|2023-09-20 01:00:00|444.74|434.34|446.15|435.75|446.3|435.9|444.43|434.03|371
1695171900000|2023-09-20 01:05:00|446.25|435.85|446.78|436.38|447.07|436.67|445.94|435.54|293
1695172200000|2023-09-20 01:10:00|447|436.6|446.4|436|447.04|436.64|446.39|435.99|307
1695172500000|2023-09-20 01:15:00|446.39|435.99|445.29|434.89|446.41|436.01|445.25|434.85|352
1695172800000|2023-09-20 01:20:00|445.32|434.92|446.14|435.74|446.15|435.75|445.05|434.65|263
1695173100000|2023-09-20 01:25:00|446.13|435.73|445.69|435.29|446.36|435.96|445.65|435.25|179
1695173400000|2023-09-20 01:30:00|445.71|435.31|446.35|435.95|446.4|436|445.28|434.88|206
1695173700000|2023-09-20 01:35:00|446.38|435.98|446.3|435.9|446.5|436.1|446.05|435.65|182
1695174000000|2023-09-20 01:40:00|446.28|435.88|446.7|436.3|447.2|436.8|446.12|435.72|265
1695174300000|2023-09-20 01:45:00|446.64|436.24|446.13|435.73|446.75|436.35|446.09|435.69|211
1695174600000|2023-09-20 01:50:00|446.16|435.76|447.2|436.8|447.29|436.89|446|435.6|276
1695174900000|2023-09-20 01:55:00|447.21|436.81|447.7|437.3|447.88|437.48|447.13|436.73|244
1695175200000|2023-09-20 02:00:00|447.68|437.28|447.34|436.94|448.4|438|447.15|436.75|514
1695175500000|2023-09-20 02:05:00|447.37|436.97|447.05|436.65|447.6|437.2|446.5|436.1|452
1695175800000|2023-09-20 02:10:00|447.08|436.68|446.1|435.7|447.08|436.68|446.03|435.63|365
1695176100000|2023-09-20 02:15:00|446.03|435.63|445.98|435.58|446.27|435.87|445.62|435.22|313
1695176400000|2023-09-20 02:20:00|445.97|435.57|445.6|435.2|446.22|435.82|445.54|435.14|267
1695176700000|2023-09-20 02:25:00|445.49|435.09|446.01|435.61|446.06|435.66|445.49|435.09|179
1695177000000|2023-09-20 02:30:00|446|435.6|445.73|435.33|446.06|435.66|445.73|435.33|91
1695177300000|2023-09-20 02:35:00|445.76|435.36|445.39|434.99|445.76|435.36|445.05|434.65|166
1695177600000|2023-09-20 02:40:00|445.37|434.97|445.68|435.28|445.85|435.45|445.24|434.84|184
1695177900000|2023-09-20 02:45:00|445.7|435.3|446.21|435.81|446.25|435.85|445.55|435.15|208
1695178200000|2023-09-20 02:50:00|446.22|435.82|445.91|435.51|446.26|435.86|445.8|435.4|137
1695178500000|2023-09-20 02:55:00|445.89|435.49|445.71|435.31|445.92|435.52|445.14|434.74|344
1695178800000|2023-09-20 03:00:00|445.75|435.35|446.41|436.01|446.45|436.05|445.5|435.1|273
1695179100000|2023-09-20 03:05:00|446.38|435.98|445.95|435.55|446.49|436.09|445.95|435.55|138
1695179400000|2023-09-20 03:10:00|445.9|435.5|446.49|436.09|446.54|436.14|445.87|435.47|265
1695179700000|2023-09-20 03:15:00|446.5|436.1|445.52|435.12|446.5|436.1|445.47|435.07|236
1695180000000|2023-09-20 03:20:00|445.55|435.15|445.28|434.88|445.57|435.17|444.98|434.58|306
1695180300000|2023-09-20 03:25:00|445.22|434.82|445.95|435.55|446.15|435.75|445.04|434.64|216
1695180600000|2023-09-20 03:30:00|445.9|435.5|445.69|435.29|446.13|435.73|445.18|434.78|317
1695180900000|2023-09-20 03:35:00|445.7|435.3|446.41|436.01|446.58|436.18|445.7|435.3|213
1695181200000|2023-09-20 03:40:00|446.43|436.03|446.2|435.8|446.73|436.33|446.19|435.79|202
1695181500000|2023-09-20 03:45:00|446.22|435.82|445.23|434.83|446.22|435.82|445.05|434.65|187
1695181800000|2023-09-20 03:50:00|445.16|434.76|443.92|433.52|445.34|434.94|443.65|433.25|332
1695182100000|2023-09-20 03:55:00|443.93|433.53|444.91|434.51|445.1|434.7|443.89|433.49|278
1695182400000|2023-09-20 04:00:00|444.89|434.49|444.6|434.2|444.96|434.56|443.88|433.48|495
1695182700000|2023-09-20 04:05:00|444.55|434.15|444.63|434.23|445.02|434.62|444.32|433.92|247
1695183000000|2023-09-20 04:10:00|444.64|434.24|445.18|434.78|445.29|434.89|444.47|434.07|243
1695183300000|2023-09-20 04:15:00|445.2|434.8|444.1|433.7|445.3|434.9|444.1|433.7|201
1695183600000|2023-09-20 04:20:00|444.15|433.75|445.07|434.67|445.15|434.75|444.1|433.7|224
1695183900000|2023-09-20 04:25:00|445.12|434.72|444.98|434.58|445.33|434.93|444.68|434.28|200
1695184200000|2023-09-20 04:30:00|444.95|434.55|444.77|434.37|445.15|434.75|444.55|434.15|231
1695184500000|2023-09-20 04:35:00|444.79|434.39|445.23|434.83|445.48|435.08|444.79|434.39|266
1695184800000|2023-09-20 04:40:00|445.27|434.87|446|435.6|446.15|435.75|445.19|434.79|201
1695185100000|2023-09-20 04:45:00|445.99|435.59|446.31|435.91|446.31|435.91|445.74|435.34|203
1695185400000|2023-09-20 04:50:00|446.35|435.95|446.19|435.79|446.52|436.12|446.03|435.63|169
1695185700000|2023-09-20 04:55:00|446.2|435.8|445.6|435.2|446.33|435.93|445.52|435.12|257
1695186000000|2023-09-20 05:00:00|445.71|435.31|445.9|435.5|446.08|435.68|445.53|435.13|353
1695186300000|2023-09-20 05:05:00|445.89|435.49|445.7|435.3|445.96|435.56|445.3|434.9|169
1695186600000|2023-09-20 05:10:00|445.71|435.31|445.62|435.22|446.18|435.78|445.4|435|171
1695186900000|2023-09-20 05:15:00|445.56|435.16|445.52|435.12|445.77|435.37|445.3|434.9|349
1695187200000|2023-09-20 05:20:00|445.47|435.07|446.07|435.67|446.09|435.69|445.4|435|271
1695187500000|2023-09-20 05:25:00|445.97|435.57|446.1|435.7|446.12|435.72|445.68|435.28|120
1695187800000|2023-09-20 05:30:00|446.09|435.69|445.56|435.16|446.28|435.88|445.53|435.13|196
1695188100000|2023-09-20 05:35:00|445.58|435.18|445.8|435.4|445.91|435.51|445.45|435.05|179
1695188400000|2023-09-20 05:40:00|445.77|435.37|445.52|435.12|445.82|435.42|445.43|435.03|125
1695188700000|2023-09-20 05:45:00|445.48|435.08|445.55|435.15|445.8|435.4|445.3|434.9|119
1695189000000|2023-09-20 05:50:00|445.53|435.13|445.38|434.98|445.55|435.15|445.35|434.95|95
1695189300000|2023-09-20 05:55:00|445.36|434.96|445.39|434.99|445.5|435.1|445.2|434.8|222
1695189600000|2023-09-20 06:00:00|445.47|435.07|445.2|434.8|445.64|435.24|445.13|434.73|265
1695189900000|2023-09-20 06:05:00|445.29|434.89|445.64|435.24|445.8|435.4|445.19|434.79|360
1695190200000|2023-09-20 06:10:00|445.6|435.2|446.07|435.67|446.28|435.88|445.58|435.18|233
1695190500000|2023-09-20 06:15:00|446.11|435.71|446.35|435.95|446.45|436.05|445.94|435.54|244
1695190800000|2023-09-20 06:20:00|446.38|435.98|446.2|435.8|446.4|436|445.98|435.58|214
1695191100000|2023-09-20 06:25:00|446.18|435.78|446.2|435.8|446.6|436.2|446.05|435.65|218
1695191400000|2023-09-20 06:30:00|446.22|435.82|445.75|435.35|446.22|435.82|445.4|435|306
1695191700000|2023-09-20 06:35:00|445.73|435.33|445.35|434.95|445.83|435.43|445.2|434.8|166
1695192000000|2023-09-20 06:40:00|445.3|434.9|445.69|435.29|445.72|435.32|445.15|434.75|141
1695192300000|2023-09-20 06:45:00|445.63|435.23|445.25|434.85|445.9|435.5|445.18|434.78|215
1695192600000|2023-09-20 06:50:00|445.24|434.84|445.4|435|445.65|435.25|445.15|434.75|171
1695192900000|2023-09-20 06:55:00|445.38|434.98|445.25|434.85|445.45|435.05|445.2|434.8|130
1695193200000|2023-09-20 07:00:00|445.24|434.84|445.31|434.91|445.37|434.97|445.19|434.79|134
1695193500000|2023-09-20 07:05:00|445.32|434.92|446.4|436|446.64|436.24|445.23|434.83|199
1695193800000|2023-09-20 07:10:00|446.45|436.05|445.58|435.18|446.46|436.06|445.5|435.1|93
1695194100000|2023-09-20 07:15:00|445.57|435.17|445.49|435.09|445.85|435.45|445.3|434.9|196
1695194400000|2023-09-20 07:20:00|445.5|435.1|445.69|435.29|446.1|435.7|445.5|435.1|186
1695194700000|2023-09-20 07:25:00|445.67|435.27|445.6|435.2|445.79|435.39|445.3|434.9|148
1695195000000|2023-09-20 07:30:00|445.62|435.22|445.82|435.42|445.95|435.55|445.3|434.9|97
1695195300000|2023-09-20 07:35:00|445.8|435.4|445.62|435.22|446.21|435.81|445.6|435.2|199
1695195600000|2023-09-20 07:40:00|445.66|435.26|445.83|435.43|445.89|435.49|445.33|434.93|135
1695195900000|2023-09-20 07:45:00|445.82|435.42|445.46|435.06|445.83|435.43|445.34|434.94|179
1695196200000|2023-09-20 07:50:00|445.47|435.07|445.29|434.89|445.51|435.11|445.25|434.85|76
1695196500000|2023-09-20 07:55:00|445.28|434.88|445.33|434.93|445.45|435.05|445.25|434.85|87
1695196800000|2023-09-20 08:00:00|445.3|434.9|445.24|434.84|445.45|435.05|445.15|434.75|185
1695197100000|2023-09-20 08:05:00|445.22|434.82|445.25|434.85|445.37|434.97|445.15|434.75|88
1695197400000|2023-09-20 08:10:00|445.29|434.89|445.24|434.84|445.49|435.09|445.15|434.75|150
1695197700000|2023-09-20 08:15:00|445.18|434.78|445.68|435.28|445.7|435.3|445.13|434.73|171
1695198000000|2023-09-20 08:20:00|445.63|435.23|445.45|435.05|445.63|435.23|445.23|434.83|165
1695198300000|2023-09-20 08:25:00|445.46|435.06|445.66|435.26|445.75|435.35|445.43|435.03|123
1695198600000|2023-09-20 08:30:00|445.62|435.22|445.7|435.3|445.75|435.35|445.4|435|116
1695198900000|2023-09-20 08:35:00|445.71|435.31|446.02|435.62|446.09|435.69|445.7|435.3|128
1695199200000|2023-09-20 08:40:00|446|435.6|446.45|436.05|446.5|436.1|446|435.6|94
1695199500000|2023-09-20 08:45:00|446.44|436.04|446.15|435.75|446.45|436.05|446.1|435.7|201
1695199800000|2023-09-20 08:50:00|446.13|435.73|447.29|436.89|447.29|436.89|446.13|435.73|236
1695200100000|2023-09-20 08:55:00|447.26|436.86|447.62|437.22|447.69|437.29|447.26|436.86|228
1695200400000|2023-09-20 09:00:00|447.61|437.21|447.15|436.75|447.81|437.41|447.1|436.7|174
1695200700000|2023-09-20 09:05:00|447.13|436.73|446.72|436.32|447.22|436.82|446.15|435.75|317
1695201000000|2023-09-20 09:10:00|446.71|436.31|446.33|435.93|446.74|436.34|446.28|435.88|215
1695201300000|2023-09-20 09:15:00|446.37|435.97|446.25|435.85|446.4|436|446.12|435.72|168
1695201600000|2023-09-20 09:20:00|446.24|435.84|447.03|436.63|447.6|437.2|446.24|435.84|334
1695201900000|2023-09-20 09:25:00|447.09|436.69|446.55|436.15|447.1|436.7|446.48|436.08|188
1695202200000|2023-09-20 09:30:00|446.58|436.18|446.07|435.67|446.61|436.21|445.58|435.18|310
1695202500000|2023-09-20 09:35:00|446.06|435.66|445.71|435.31|446.39|435.99|445.65|435.25|217
1695202800000|2023-09-20 09:40:00|445.68|435.28|445.71|435.31|446.14|435.74|445.6|435.2|230
1695203100000|2023-09-20 09:45:00|445.69|435.29|442.38|431.98|445.69|435.29|441.75|431.35|644
1695203400000|2023-09-20 09:50:00|442.48|432.08|442.74|432.34|442.8|432.4|441.25|430.85|688
1695203700000|2023-09-20 09:55:00|442.72|432.32|443.28|432.88|443.4|433|442.01|431.61|480
1695204000000|2023-09-20 10:00:00|443.36|432.96|441.71|431.31|443.36|432.96|441.69|431.29|506
1695204300000|2023-09-20 10:05:00|441.72|431.32|441.46|431.06|442.19|431.79|441.01|430.61|503
1695204600000|2023-09-20 10:10:00|441.49|431.09|441.62|431.22|442.83|432.43|441.45|431.05|534
1695204900000|2023-09-20 10:15:00|441.58|431.18|441.3|430.9|441.78|431.38|441.3|430.9|393
1695205200000|2023-09-20 10:20:00|441.28|430.88|441.9|431.5|442.46|432.06|441.25|430.85|379
1695205500000|2023-09-20 10:25:00|441.92|431.52|441.85|431.45|442.4|432|441.83|431.43|315
1695205800000|2023-09-20 10:30:00|441.9|431.5|441.72|431.32|442.31|431.91|441.65|431.25|365
1695206100000|2023-09-20 10:35:00|441.73|431.33|441.93|431.53|442.31|431.91|441.63|431.23|327
1695206400000|2023-09-20 10:40:00|441.94|431.54|442.1|431.7|442.38|431.98|441.93|431.53|216
1695206700000|2023-09-20 10:45:00|442.15|431.75|442.59|432.19|442.64|432.24|442.15|431.75|155
1695207000000|2023-09-20 10:50:00|442.46|432.06|443.13|432.73|443.18|432.78|442.46|432.06|256
1695207300000|2023-09-20 10:55:00|443.18|432.78|443.12|432.72|443.41|433.01|442.8|432.4|227
1695207600000|2023-09-20 11:00:00|443.1|432.7|442.55|432.15|443.18|432.78|442.4|432|239
1695207900000|2023-09-20 11:05:00|442.53|432.13|442.71|432.31|442.82|432.42|442.17|431.77|194
1695208200000|2023-09-20 11:10:00|442.73|432.33|443.37|432.97|443.55|433.15|442.55|432.15|199
1695208500000|2023-09-20 11:15:00|443.38|432.98|443.55|433.15|443.68|433.28|443.19|432.79|182
1695208800000|2023-09-20 11:20:00|443.5|433.1|443.65|433.25|443.97|433.57|443.45|433.05|139
1695209100000|2023-09-20 11:25:00|443.66|433.26|443.77|433.37|444.15|433.75|443.6|433.2|214
1695209400000|2023-09-20 11:30:00|443.75|433.35|443.57|433.17|444.17|433.77|443.56|433.16|284
1695209700000|2023-09-20 11:35:00|443.58|433.18|443.35|432.95|443.65|433.25|443.08|432.68|230
1695210000000|2023-09-20 11:40:00|443.4|433|443.93|433.53|443.93|433.53|443.16|432.76|205
1695210300000|2023-09-20 11:45:00|443.91|433.51|443.82|433.42|443.96|433.56|443.4|433|215
1695210600000|2023-09-20 11:50:00|443.79|433.39|443.51|433.11|443.8|433.4|443.43|433.03|165
1695210900000|2023-09-20 11:55:00|443.53|433.13|443.23|432.83|443.76|433.36|443.03|432.63|201
1695211200000|2023-09-20 12:00:00|443.25|432.85|442.9|432.5|443.9|433.5|442.86|432.46|391
1695211500000|2023-09-20 12:05:00|442.88|432.48|442.77|432.37|442.91|432.51|442.51|432.11|229
1695211800000|2023-09-20 12:10:00|442.74|432.34|442.01|431.61|442.77|432.37|442|431.6|170
1695212100000|2023-09-20 12:15:00|442.02|431.62|442.9|432.5|442.9|432.5|441.95|431.55|215
1695212400000|2023-09-20 12:20:00|442.91|432.51|442.29|431.89|442.98|432.58|441.9|431.5|252
1695212700000|2023-09-20 12:25:00|442.24|431.84|441.75|431.35|442.36|431.96|441.5|431.1|195
1695213000000|2023-09-20 12:30:00|441.69|431.29|441.21|430.81|441.69|431.29|440.54|430.14|254
1695213300000|2023-09-20 12:35:00|441.16|430.76|440.34|429.94|441.21|430.81|439.8|429.4|407
1695213600000|2023-09-20 12:40:00|440.33|429.93|440.2|429.8|440.44|430.04|439.76|429.36|339
1695213900000|2023-09-20 12:45:00|440.19|429.79|440.15|429.75|440.64|430.24|439.73|429.33|429
1695214200000|2023-09-20 12:50:00|440.14|429.74|440.68|430.28|441.27|430.87|440.14|429.74|390
1695214500000|2023-09-20 12:55:00|440.69|430.29|441|430.6|441.46|431.06|440.62|430.22|235
1695214800000|2023-09-20 13:00:00|441.02|430.62|441.5|431.1|441.85|431.45|440.95|430.55|167
1695215100000|2023-09-20 13:05:00|441.45|431.05|441.63|431.23|441.71|431.31|441.45|431.05|46
1695215400000|2023-09-20 13:10:00|441.58|431.18|441.62|431.22|441.91|431.51|441.33|430.93|111
1695215700000|2023-09-20 13:15:00|441.76|431.36|442.25|431.85|442.39|431.99|441.7|431.3|159
1695216000000|2023-09-20 13:20:00|442.26|431.86|441.86|431.46|442.45|432.05|441.33|430.93|296
1695216300000|2023-09-20 13:25:00|441.96|431.56|441.98|431.58|442.19|431.79|440.93|430.53|483
1695216600000|2023-09-20 13:30:00|441.99|431.59|442.3|431.9|442.76|432.36|441.28|430.88|403
1695216900000|2023-09-20 13:35:00|442.31|431.91|443.43|433.03|443.66|433.26|442.3|431.9|344
1695217200000|2023-09-20 13:40:00|443.4|433|443.65|433.25|443.75|433.35|443.15|432.75|319
1695217500000|2023-09-20 13:45:00|443.64|433.24|444.86|434.46|444.93|434.53|443.48|433.08|478
1695217800000|2023-09-20 13:50:00|444.84|434.44|444.93|434.53|445.32|434.92|444.73|434.33|371
1695218100000|2023-09-20 13:55:00|444.92|434.52|445.05|434.65|445.25|434.85|444.78|434.38|287
1695218400000|2023-09-20 14:00:00|445|434.6|445.31|434.91|445.7|435.3|444.53|434.13|524
1695218700000|2023-09-20 14:05:00|445.29|434.89|445.45|435.05|445.8|435.4|445.18|434.78|417
1695219000000|2023-09-20 14:10:00|445.44|435.04|443.53|433.13|445.89|435.49|443.53|433.13|359
1695219300000|2023-09-20 14:15:00|443.55|433.15|443.37|432.97|444.22|433.82|442.87|432.47|627
1695219600000|2023-09-20 14:20:00|443.39|432.99|444.3|433.9|444.63|434.23|443.38|432.98|435
1695219900000|2023-09-20 14:25:00|444.28|433.88|445.09|434.69|445.25|434.85|444.27|433.87|320
1695220200000|2023-09-20 14:30:00|445.07|434.67|444.62|434.22|445.2|434.8|444.5|434.1|368
1695220500000|2023-09-20 14:35:00|444.63|434.23|444.53|434.13|444.85|434.45|444.3|433.9|211
1695220800000|2023-09-20 14:40:00|444.57|434.17|444.6|434.2|444.95|434.55|444.13|433.73|220
1695221100000|2023-09-20 14:45:00|444.63|434.23|443.79|433.39|444.95|434.55|443.75|433.35|297
1695221400000|2023-09-20 14:50:00|443.73|433.33|444|433.6|444.15|433.75|443.6|433.2|243
1695221700000|2023-09-20 14:55:00|443.95|433.55|443.33|432.93|444.3|433.9|443.2|432.8|303
1695222000000|2023-09-20 15:00:00|443.4|433|443.06|432.66|443.4|433|442.53|432.13|237
1695222300000|2023-09-20 15:05:00|443.04|432.64|443.94|433.54|443.98|433.58|442.74|432.34|263
1695222600000|2023-09-20 15:10:00|443.95|433.55|443.25|432.85|443.95|433.55|443.07|432.67|357
1695222900000|2023-09-20 15:15:00|443.23|432.83|443.89|433.49|443.9|433.5|443.16|432.76|275
1695223200000|2023-09-20 15:20:00|443.87|433.47|443.37|432.97|443.9|433.5|443.24|432.84|265
1695223500000|2023-09-20 15:25:00|443.38|432.98|442.69|432.29|443.38|432.98|442.61|432.21|282
1695223800000|2023-09-20 15:30:00|442.66|432.26|443.31|432.91|443.37|432.97|442.63|432.23|275
1695224100000|2023-09-20 15:35:00|443.29|432.89|442.95|432.55|443.32|432.92|442.8|432.4|315
1695224400000|2023-09-20 15:40:00|442.98|432.58|443.65|433.25|443.73|433.33|442.98|432.58|241
1695224700000|2023-09-20 15:45:00|443.62|433.22|443.95|433.55|444.16|433.76|443.6|433.2|290
1695225000000|2023-09-20 15:50:00|443.88|433.48|443.95|433.55|444.2|433.8|443.7|433.3|288
1695225300000|2023-09-20 15:55:00|443.97|433.57|444.08|433.68|444.09|433.69|443.73|433.33|231
1695225600000|2023-09-20 16:00:00|444.03|433.63|443.46|433.06|444.05|433.65|443.39|432.99|221
1695225900000|2023-09-20 16:05:00|443.41|433.01|442.73|432.33|443.42|433.02|442.67|432.27|200
1695226200000|2023-09-20 16:10:00|442.78|432.38|442.9|432.5|443.42|433.02|442.6|432.2|314
1695226500000|2023-09-20 16:15:00|442.87|432.47|443.28|432.88|443.81|433.41|442.86|432.46|377
1695226800000|2023-09-20 16:20:00|443.31|432.91|443.02|432.62|443.56|433.16|442.53|432.13|428
1695227100000|2023-09-20 16:25:00|443.01|432.61|442.76|432.36|443.05|432.65|442.6|432.2|244
1695227400000|2023-09-20 16:30:00|442.69|432.29|443.07|432.67|443.21|432.81|442.45|432.05|233
1695227700000|2023-09-20 16:35:00|443.01|432.61|442.86|432.46|443.76|433.36|442.79|432.39|281
1695228000000|2023-09-20 16:40:00|442.84|432.44|442.56|432.16|442.86|432.46|442.18|431.78|267
1695228300000|2023-09-20 16:45:00|442.55|432.15|442.59|432.19|442.95|432.55|442.45|432.05|299
1695228600000|2023-09-20 16:50:00|442.58|432.18|441.99|431.59|442.66|432.26|441.99|431.59|320
1695228900000|2023-09-20 16:55:00|441.98|431.58|441.9|431.5|442.9|432.5|441.81|431.41|452
1695229200000|2023-09-20 17:00:00|441.88|431.48|441.84|431.44|442.41|432.01|441.75|431.35|337
1695229500000|2023-09-20 17:05:00|441.87|431.47|441.9|431.5|441.98|431.58|441.54|431.14|123
1695229800000|2023-09-20 17:10:00|441.93|431.53|442.28|431.88|442.4|432|441.93|431.53|152
1695230100000|2023-09-20 17:15:00|442.25|431.85|442.66|432.26|442.77|432.37|442.25|431.85|342
1695230400000|2023-09-20 17:20:00|442.67|432.27|441.68|431.28|442.75|432.35|441.65|431.25|293
1695230700000|2023-09-20 17:25:00|441.67|431.27|442.35|431.95|442.45|432.05|441.66|431.26|202
1695231000000|2023-09-20 17:30:00|442.33|431.93|442.29|431.89|442.45|432.05|441.98|431.58|166
1695231300000|2023-09-20 17:35:00|442.28|431.88|441.93|431.53|442.29|431.89|441.7|431.3|281
1695231600000|2023-09-20 17:40:00|441.9|431.5|441.79|431.39|441.98|431.58|440.87|430.47|418
1695231900000|2023-09-20 17:45:00|441.8|431.4|441.85|431.45|442.19|431.79|441.5|431.1|287
1695232200000|2023-09-20 17:50:00|441.84|431.44|442.14|431.74|442.49|432.09|441.77|431.37|366
1695232500000|2023-09-20 17:55:00|442.12|431.72|441.96|431.56|442.68|432.28|441.96|431.56|279
1695232800000|2023-09-20 18:00:00|441.88|431.48|441.78|431.38|443.02|432.62|440.95|430.55|815
1695233100000|2023-09-20 18:05:00|441.79|431.39|442.3|431.9|442.54|432.14|441.6|431.2|645
1695233400000|2023-09-20 18:10:00|442.28|431.88|443.17|432.77|443.28|432.88|442.03|431.63|447
1695233700000|2023-09-20 18:15:00|443.16|432.76|444.3|433.9|444.71|434.31|442.76|432.36|523
1695234000000|2023-09-20 18:20:00|444.29|433.89|444.41|434.01|444.51|434.11|443.86|433.46|375
1695234300000|2023-09-20 18:25:00|444.4|434|444.23|433.83|444.79|434.39|443.96|433.56|344
1695234600000|2023-09-20 18:30:00|444.28|433.88|446.31|435.91|446.64|436.24|444.1|433.7|736
1695234900000|2023-09-20 18:35:00|446.37|435.97|445.35|434.95|446.49|436.09|445.08|434.68|672
1695235200000|2023-09-20 18:40:00|445.37|434.97|445.38|434.98|445.75|435.35|444.17|433.77|732
1695235500000|2023-09-20 18:45:00|445.39|434.99|444.32|433.92|445.72|435.32|444.26|433.86|566
1695235800000|2023-09-20 18:50:00|444.31|433.91|444.89|434.49|444.91|434.51|444.09|433.69|521
1695236100000|2023-09-20 18:55:00|444.88|434.48|444.69|434.29|445.56|435.16|444.51|434.11|463
1695236400000|2023-09-20 19:00:00|444.7|434.3|444.73|434.33|445.66|435.26|444.49|434.09|509
1695236700000|2023-09-20 19:05:00|444.77|434.37|444.15|433.75|444.93|434.53|444.13|433.73|444
1695237000000|2023-09-20 19:10:00|444.13|433.73|444.17|433.77|444.38|433.98|443.7|433.3|310
1695237300000|2023-09-20 19:15:00|444.15|433.75|438.02|427.62|444.55|434.15|436.83|426.43|676
1695237600000|2023-09-20 19:20:00|438|427.6|439.63|429.23|439.93|429.53|437.25|426.85|864
1695237900000|2023-09-20 19:25:00|439.5|429.1|439.87|429.47|440.11|429.71|439.41|429.01|488
1695238200000|2023-09-20 19:30:00|439.9|429.5|439|428.6|439.94|429.54|438.7|428.3|528
1695238500000|2023-09-20 19:35:00|438.9|428.5|439.48|429.08|439.58|429.18|438.35|427.95|421
1695238800000|2023-09-20 19:40:00|439.49|429.09|439.05|428.65|440.1|429.7|439|428.6|434
1695239100000|2023-09-20 19:45:00|439.03|428.63|438.15|427.75|439.11|428.71|437.38|426.98|521
1695239400000|2023-09-20 19:50:00|438.13|427.73|440.14|429.74|440.48|430.08|437.42|427.02|515
1695239700000|2023-09-20 19:55:00|440.07|429.67|440.37|429.97|440.87|430.47|439.9|429.5|390
1695240000000|2023-09-20 20:00:00|440.3|429.9|439.91|429.51|440.42|430.02|439.4|429|613
1695240300000|2023-09-20 20:05:00|439.9|429.5|440.25|429.85|440.34|429.94|439.41|429.01|344
1695240600000|2023-09-20 20:10:00|440.22|429.82|440.92|430.52|440.98|430.58|440.18|429.78|215
1695240900000|2023-09-20 20:15:00|440.9|430.5|440.87|430.47|441.04|430.64|440.64|430.24|280
1695241200000|2023-09-20 20:20:00|440.88|430.48|440.5|430.1|440.88|430.48|439.95|429.55|345
1695241500000|2023-09-20 20:25:00|440.46|430.06|440.87|430.47|441.01|430.61|440.3|429.9|241
1695241800000|2023-09-20 20:30:00|440.88|430.48|440.76|430.36|440.94|430.54|440.53|430.13|258
1695242100000|2023-09-20 20:35:00|440.77|430.37|441.3|430.9|441.3|430.9|440.7|430.3|315
1695242400000|2023-09-20 20:40:00|441.1|430.7|441.55|431.15|441.55|431.15|441.1|430.7|231
1695242700000|2023-09-20 20:45:00|441.54|431.14|442.25|431.85|442.33|431.93|441.5|431.1|358
1695243000000|2023-09-20 20:50:00|442.26|431.86|442.35|431.95|442.43|432.03|441.95|431.55|195
1695243300000|2023-09-20 20:55:00|442.27|431.87|442.94|432.54|442.94|432.54|442.25|431.85|229
1695243600000|2023-09-20 21:00:00|442.95|432.55|442.71|432.31|443.03|432.63|442.53|432.13|306
1695243900000|2023-09-20 21:05:00|442.68|432.28|442.84|432.44|442.87|432.47|442.41|432.01|202
1695244200000|2023-09-20 21:10:00|442.83|432.43|443.07|432.67|443.08|432.68|442.69|432.29|182
1695244500000|2023-09-20 21:15:00|443.08|432.68|444.25|433.85|444.26|433.86|443.04|432.64|225
1695244800000|2023-09-20 21:20:00|444.26|433.86|444.53|434.13|444.53|434.13|444.19|433.79|170
1695245100000|2023-09-20 21:25:00|444.54|434.14|444.27|433.87|444.67|434.27|444.22|433.82|119
1695245400000|2023-09-20 21:30:00|444.26|433.86|444.64|434.24|444.66|434.26|444.26|433.86|191
1695245700000|2023-09-20 21:35:00|444.63|434.23|444.69|434.29|444.76|434.36|444.52|434.12|98
1695246000000|2023-09-20 21:40:00|444.67|434.27|444.43|434.03|444.82|434.42|444.42|434.02|69
1695246300000|2023-09-20 21:45:00|444.42|434.02|444.11|433.71|444.42|434.02|444.1|433.7|74
1695246600000|2023-09-20 21:50:00|444.06|433.66|443.35|432.95|444.06|433.66|443.35|432.95|201
1695246900000|2023-09-20 21:55:00|443.34|432.94|442.93|432.53|443.54|433.14|442.85|432.45|128
1695247200000|2023-09-20 22:00:00|442.9|432.5|442.14|431.74|443.15|432.75|442.09|431.69|240
1695247500000|2023-09-20 22:05:00|442.09|431.69|441.48|431.08|442.09|431.69|441.45|431.05|173
1695247800000|2023-09-20 22:10:00|441.47|431.07|441.45|431.05|441.84|431.44|441.35|430.95|149
1695248100000|2023-09-20 22:15:00|441.4|431|441.45|431.05|442|431.6|441.38|430.98|246
1695248400000|2023-09-20 22:20:00|441.46|431.06|441.57|431.17|441.71|431.31|441.3|430.9|151
1695248700000|2023-09-20 22:25:00|441.6|431.2|441.6|431.2|441.82|431.42|441.34|430.94|214
1695249000000|2023-09-20 22:30:00|441.65|431.25|441.27|430.87|441.87|431.47|441.1|430.7|208
1695249300000|2023-09-20 22:35:00|441.24|430.84|441.68|431.28|442.02|431.62|441.18|430.78|213
1695249600000|2023-09-20 22:40:00|441.71|431.31|441.64|431.24|441.8|431.4|441.4|431|195
1695249900000|2023-09-20 22:45:00|441.66|431.26|442.03|431.63|442.27|431.87|441.3|430.9|306
1695250200000|2023-09-20 22:50:00|442.01|431.61|441.37|430.97|442.16|431.76|441.32|430.92|269
1695250500000|2023-09-20 22:55:00|441.38|430.98|441.26|430.86|441.48|431.08|441.2|430.8|188
1695250800000|2023-09-20 23:00:00|441.27|430.87|441.27|430.87|441.82|431.42|441.14|430.74|344
1695251100000|2023-09-20 23:05:00|441.25|430.85|440.84|430.44|441.37|430.97|440.53|430.13|224
1695251400000|2023-09-20 23:10:00|440.85|430.45|441.18|430.78|441.25|430.85|440.7|430.3|151
1695251700000|2023-09-20 23:15:00|441.2|430.8|441.67|431.27|441.77|431.37|440.8|430.4|231
1695252000000|2023-09-20 23:20:00|441.71|431.31|441.65|431.25|441.71|431.31|441.6|431.2|104
1695252300000|2023-09-20 23:25:00|441.63|431.23|441.98|431.58|442.19|431.79|441.6|431.2|274
1695252600000|2023-09-20 23:30:00|441.95|431.55|442.01|431.61|442.12|431.72|441.6|431.2|89
1695252900000|2023-09-20 23:35:00|442|431.6|441.78|431.38|442.04|431.64|441.67|431.27|281
1695253200000|2023-09-20 23:40:00|441.77|431.37|442.02|431.62|442.02|431.62|441.45|431.05|173
1695253500000|2023-09-20 23:45:00|442.01|431.61|442.55|432.15|442.72|432.32|441.68|431.28|246
1695253800000|2023-09-20 23:50:00|442.54|432.14|442.15|431.75|442.7|432.3|442.05|431.65|133
1695254100000|2023-09-20 23:55:00|442.18|431.78|441.58|431.18|442.24|431.84|441.53|431.13|254
1695254400000|2023-09-21 00:00:00|441.6|431.2|441.78|431.38|441.8|431.4|441.34|430.94|261
1695254700000|2023-09-21 00:05:00|441.83|431.43|442.72|432.32|442.85|432.45|441.55|431.15|476
1695255000000|2023-09-21 00:10:00|442.69|432.29|442.25|431.85|442.99|432.59|442.15|431.75|363
1695255300000|2023-09-21 00:15:00|442.24|431.84|441.65|431.25|442.4|432|441.6|431.2|420
1695255600000|2023-09-21 00:20:00|441.83|431.43|442.74|432.34|442.89|432.49|441.55|431.15|406
1695255900000|2023-09-21 00:25:00|442.72|432.32|443.16|432.76|443.2|432.8|442.15|431.75|304
1695256200000|2023-09-21 00:30:00|443.15|432.75|443.4|433|443.46|433.06|442.75|432.35|338
1695256500000|2023-09-21 00:35:00|443.41|433.01|443.8|433.4|444.05|433.65|443.2|432.8|313
1695256800000|2023-09-21 00:40:00|443.75|433.35|443.89|433.49|444.15|433.75|443.2|432.8|299
1695257100000|2023-09-21 00:45:00|443.87|433.47|444.74|434.34|444.82|434.42|443.81|433.41|411
1695257400000|2023-09-21 00:50:00|444.73|434.33|442.6|432.2|444.78|434.38|442.55|432.15|405
1695257700000|2023-09-21 00:55:00|442.66|432.26|442.94|432.54|443.3|432.9|442.5|432.1|476
1695258000000|2023-09-21 01:00:00|442.93|432.53|442.63|432.23|443.45|433.05|442.38|431.98|554
1695258300000|2023-09-21 01:05:00|442.6|432.2|441.66|431.26|443|432.6|441.56|431.16|443
1695258600000|2023-09-21 01:10:00|441.7|431.3|441.22|430.82|442.21|431.81|440.97|430.57|368
1695258900000|2023-09-21 01:15:00|441.25|430.85|442|431.6|442.6|432.2|441.18|430.78|348
1695259200000|2023-09-21 01:20:00|441.9|431.5|441.03|430.63|441.96|431.56|441|430.6|384
1695259500000|2023-09-21 01:25:00|441.1|430.7|440.9|430.5|441.48|431.08|440.85|430.45|259
1695259800000|2023-09-21 01:30:00|440.85|430.45|441.18|430.78|441.35|430.95|440.8|430.4|152
1695260100000|2023-09-21 01:35:00|441.17|430.77|439.93|429.53|441.36|430.96|439.61|429.21|347
1695260400000|2023-09-21 01:40:00|439.9|429.5|439.93|429.53|440.14|429.74|439.12|428.72|365
1695260700000|2023-09-21 01:45:00|440|429.6|440.49|430.09|440.7|430.3|439.97|429.57|295
1695261000000|2023-09-21 01:50:00|440.4|430|441.09|430.69|441.33|430.93|440.19|429.79|210
1695261300000|2023-09-21 01:55:00|441.06|430.66|441.26|430.86|441.4|431|440.7|430.3|237
1695261600000|2023-09-21 02:00:00|441.27|430.87|442.3|431.9|442.35|431.95|441.12|430.72|275
1695261900000|2023-09-21 02:05:00|442.35|431.95|442.8|432.4|442.82|432.42|442.03|431.63|229
1695262200000|2023-09-21 02:10:00|442.83|432.43|442.97|432.57|443.18|432.78|442.62|432.22|253
1695262500000|2023-09-21 02:15:00|442.88|432.48|442.32|431.92|443.1|432.7|442.25|431.85|192
1695262800000|2023-09-21 02:20:00|442.23|431.83|440.82|430.42|442.89|432.49|440.63|430.23|396
1695263100000|2023-09-21 02:25:00|440.76|430.36|441.21|430.81|441.5|431.1|440.38|429.98|437
1695263400000|2023-09-21 02:30:00|441.25|430.85|440.39|429.99|441.55|431.15|440.35|429.95|356
1695263700000|2023-09-21 02:35:00|440.41|430.01|440.35|429.95|440.84|430.44|440.2|429.8|296
1695264000000|2023-09-21 02:40:00|440.36|429.96|440.03|429.63|440.85|430.45|439.9|429.5|356
1695264300000|2023-09-21 02:45:00|440.08|429.68|440.73|430.33|440.92|430.52|439.85|429.45|286
1695264600000|2023-09-21 02:50:00|440.71|430.31|440.44|430.04|441.03|430.63|440.28|429.88|193
1695264900000|2023-09-21 02:55:00|440.49|430.09|440.83|430.43|441.1|430.7|440.35|429.95|248
1695265200000|2023-09-21 03:00:00|440.85|430.45|441.74|431.34|441.84|431.44|440.81|430.41|269
1695265500000|2023-09-21 03:05:00|441.75|431.35|441.26|430.86|441.81|431.41|441.1|430.7|161
1695265800000|2023-09-21 03:10:00|441.25|430.85|441.13|430.73|441.25|430.85|440.55|430.15|276
1695266100000|2023-09-21 03:15:00|441.12|430.72|440.53|430.13|441.13|430.73|440.4|430|250
1695266400000|2023-09-21 03:20:00|440.52|430.12|440.43|430.03|440.57|430.17|440.18|429.78|150
1695266700000|2023-09-21 03:25:00|440.45|430.05|440.69|430.29|441.09|430.69|440.38|429.98|218
1695267000000|2023-09-21 03:30:00|440.6|430.2|440.35|429.95|440.7|430.3|440.2|429.8|169
1695267300000|2023-09-21 03:35:00|440.44|430.04|440.8|430.4|441|430.6|440.3|429.9|211
1695267600000|2023-09-21 03:40:00|440.9|430.5|441.27|430.87|441.4|431|440.8|430.4|140
1695267900000|2023-09-21 03:45:00|441.24|430.84|440.7|430.3|441.29|430.89|440.45|430.05|223
1695268200000|2023-09-21 03:50:00|440.73|430.33|441.02|430.62|441.29|430.89|440.73|430.33|168
1695268500000|2023-09-21 03:55:00|441.03|430.63|441.54|431.14|441.65|431.25|440.97|430.57|167
1695268800000|2023-09-21 04:00:00|441.47|431.07|440.96|430.56|441.62|431.22|440.87|430.47|214
1695269100000|2023-09-21 04:05:00|440.97|430.57|440.8|430.4|441.08|430.68|440.15|429.75|277
1695269400000|2023-09-21 04:10:00|440.77|430.37|440.95|430.55|440.98|430.58|440.3|429.9|240
1695269700000|2023-09-21 04:15:00|440.93|430.53|441.55|431.15|441.58|431.18|440.59|430.19|342
1695270000000|2023-09-21 04:20:00|441.53|431.13|441.17|430.77|441.58|431.18|440.98|430.58|253
1695270300000|2023-09-21 04:25:00|441.27|430.87|440.94|430.54|441.7|431.3|440.86|430.46|338
1695270600000|2023-09-21 04:30:00|440.96|430.56|441.23|430.83|441.42|431.02|440.94|430.54|265
1695270900000|2023-09-21 04:35:00|441.25|430.85|441.96|431.56|442|431.6|441.25|430.85|336
1695271200000|2023-09-21 04:40:00|441.98|431.58|442.12|431.72|442.35|431.95|441.85|431.45|240
1695271500000|2023-09-21 04:45:00|442.13|431.73|441.17|430.77|442.18|431.78|440.95|430.55|277
1695271800000|2023-09-21 04:50:00|441.2|430.8|441.77|431.37|441.9|431.5|440.95|430.55|295
1695272100000|2023-09-21 04:55:00|441.7|431.3|441.59|431.19|441.81|431.41|441.35|430.95|165
1695272400000|2023-09-21 05:00:00|441.58|431.18|441.32|430.92|441.6|431.2|441.23|430.83|201
1695272700000|2023-09-21 05:05:00|441.31|430.91|440.79|430.39|441.73|431.33|440.65|430.25|269
1695273000000|2023-09-21 05:10:00|440.81|430.41|440.25|429.85|440.89|430.49|440.23|429.83|282
1695273300000|2023-09-21 05:15:00|440.13|429.73|440.16|429.76|440.54|430.14|440.08|429.68|194
1695273600000|2023-09-21 05:20:00|440.2|429.8|439.99|429.59|440.6|430.2|439.95|429.55|150
1695273900000|2023-09-21 05:25:00|440|429.6|439.03|428.63|440.21|429.81|438.83|428.43|305
1695274200000|2023-09-21 05:30:00|439.12|428.72|439.79|429.39|439.95|429.55|439.03|428.63|238
1695274500000|2023-09-21 05:35:00|439.88|429.48|440.06|429.66|440.15|429.75|439.52|429.12|175
1695274800000|2023-09-21 05:40:00|440.03|429.63|440.75|430.35|440.79|430.39|439.85|429.45|158
1695275100000|2023-09-21 05:45:00|440.73|430.33|440.18|429.78|440.85|430.45|440.18|429.78|175
1695275400000|2023-09-21 05:50:00|440.25|429.85|440.02|429.62|440.52|430.12|439.89|429.49|264
1695275700000|2023-09-21 05:55:00|440.03|429.63|439.8|429.4|440.2|429.8|439.76|429.36|215
1695276000000|2023-09-21 06:00:00|439.78|429.38|439.15|428.75|440.04|429.64|439.05|428.65|230
1695276300000|2023-09-21 06:05:00|439.14|428.74|438.43|428.03|439.14|428.74|438.03|427.63|258
1695276600000|2023-09-21 06:10:00|438.42|428.02|438.22|427.82|438.59|428.19|437.94|427.54|239
1695276900000|2023-09-21 06:15:00|438.23|427.83|437.16|426.76|438.68|428.28|436.96|426.56|264
1695277200000|2023-09-21 06:20:00|437.22|426.82|437.09|426.69|437.56|427.16|436.84|426.44|334
1695277500000|2023-09-21 06:25:00|437.1|426.7|436.77|426.37|437.35|426.95|436.77|426.37|295
1695277800000|2023-09-21 06:30:00|436.9|426.5|437.42|427.02|437.79|427.39|436.61|426.21|507
1695278100000|2023-09-21 06:35:00|437.43|427.03|437.21|426.81|437.56|427.16|436.93|426.53|278
1695278400000|2023-09-21 06:40:00|437.22|426.82|437.94|427.54|438.03|427.63|437.19|426.79|326
1695278700000|2023-09-21 06:45:00|437.83|427.43|438.53|428.13|438.75|428.35|437.72|427.32|257
1695279000000|2023-09-21 06:50:00|438.55|428.15|438.84|428.44|439.1|428.7|438.45|428.05|145
1695279300000|2023-09-21 06:55:00|438.81|428.41|439.16|428.76|439.3|428.9|438.63|428.23|198
1695279600000|2023-09-21 07:00:00|439.14|428.74|438.13|427.73|439.21|428.81|438.05|427.65|333
1695279900000|2023-09-21 07:05:00|438.16|427.76|437.7|427.3|438.47|428.07|437.5|427.1|369
1695280200000|2023-09-21 07:10:00|437.68|427.28|438.06|427.66|438.15|427.75|437.39|426.99|193
1695280500000|2023-09-21 07:15:00|438.08|427.68|437.78|427.38|438.14|427.74|437.45|427.05|220
1695280800000|2023-09-21 07:20:00|437.7|427.3|437.79|427.39|438.11|427.71|437.6|427.2|166
1695281100000|2023-09-21 07:25:00|437.78|427.38|438.49|428.09|438.61|428.21|437.65|427.25|235
1695281400000|2023-09-21 07:30:00|438.48|428.08|438.6|428.2|438.63|428.23|437.85|427.45|279
1695281700000|2023-09-21 07:35:00|438.5|428.1|438.15|427.75|438.55|428.15|438.05|427.65|198
1695282000000|2023-09-21 07:40:00|438.18|427.78|437.8|427.4|438.25|427.85|437.72|427.32|295
1695282300000|2023-09-21 07:45:00|437.75|427.35|436.97|426.57|437.77|427.37|436.42|426.02|373
1695282600000|2023-09-21 07:50:00|436.99|426.59|436.96|426.56|437.29|426.89|436.9|426.5|228
1695282900000|2023-09-21 07:55:00|436.98|426.58|436.58|426.18|437.14|426.74|436.53|426.13|290
1695283200000|2023-09-21 08:00:00|436.53|426.13|436.27|425.87|436.63|426.23|435.7|425.3|422
1695283500000|2023-09-21 08:05:00|436.26|425.86|436.27|425.87|436.55|426.15|435.89|425.49|392
1695283800000|2023-09-21 08:10:00|436.22|425.82|437.79|427.39|437.87|427.47|436.22|425.82|294
1695284100000|2023-09-21 08:15:00|437.78|427.38|436.35|425.95|437.83|427.43|436.1|425.7|378
1695284400000|2023-09-21 08:20:00|436.34|425.94|436.55|426.15|436.86|426.46|436.1|425.7|356
1695284700000|2023-09-21 08:25:00|436.54|426.14|436.01|425.61|436.67|426.27|435.81|425.41|421
1695285000000|2023-09-21 08:30:00|435.99|425.59|436|425.6|436.25|425.85|435.75|425.35|256
1695285300000|2023-09-21 08:35:00|436.05|425.65|436.34|425.94|436.85|426.45|436.05|425.65|259
1695285600000|2023-09-21 08:40:00|436.35|425.95|437.22|426.82|437.24|426.84|436.25|425.85|193
1695285900000|2023-09-21 08:45:00|437.19|426.79|437.53|427.13|437.81|427.41|437.1|426.7|356
1695286200000|2023-09-21 08:50:00|437.52|427.12|436.6|426.2|437.56|427.16|436.54|426.14|257
1695286500000|2023-09-21 08:55:00|436.55|426.15|436.05|425.65|436.55|426.15|435.11|424.71|448
1695286800000|2023-09-21 09:00:00|436.03|425.63|435.77|425.37|436.71|426.31|435.65|425.25|442
1695287100000|2023-09-21 09:05:00|435.74|425.34|436.07|425.67|436.55|426.15|435.52|425.12|342
1695287400000|2023-09-21 09:10:00|436.1|425.7|436.11|425.71|436.51|426.11|435.93|425.53|240
1695287700000|2023-09-21 09:15:00|436.1|425.7|435.89|425.49|436.71|426.31|435.45|425.05|478
1695288000000|2023-09-21 09:20:00|435.82|425.42|435.15|424.75|435.89|425.49|433.13|422.73|815
1695288300000|2023-09-21 09:25:00|435.06|424.66|434.47|424.07|435.18|424.78|434.28|423.88|655
1695288600000|2023-09-21 09:30:00|434.45|424.05|434.91|424.51|435.2|424.8|433.92|423.52|625
1695288900000|2023-09-21 09:35:00|434.88|424.48|433.7|423.3|434.95|424.55|432.95|422.55|508
1695289200000|2023-09-21 09:40:00|433.75|423.35|434.79|424.39|435.14|424.74|433.7|423.3|476
1695289500000|2023-09-21 09:45:00|434.86|424.46|434.24|423.84|435.08|424.68|434.18|423.78|506
1695289800000|2023-09-21 09:50:00|434.23|423.83|434.28|423.88|434.47|424.07|433.34|422.94|656
1695290100000|2023-09-21 09:55:00|434.31|423.91|434.42|424.02|434.55|424.15|433.63|423.23|554
1695290400000|2023-09-21 10:00:00|434.36|423.96|434.78|424.38|435.05|424.65|434|423.6|437
1695290700000|2023-09-21 10:05:00|434.81|424.41|434.75|424.35|435.2|424.8|434.68|424.28|311
1695291000000|2023-09-21 10:10:00|434.7|424.3|434.05|423.65|435.05|424.65|434.05|423.65|226
1695291300000|2023-09-21 10:15:00|434.13|423.73|433.06|422.66|434.16|423.76|432.55|422.15|534
1695291600000|2023-09-21 10:20:00|433.01|422.61|433.29|422.89|434.46|424.06|433.01|422.61|570
1695291900000|2023-09-21 10:25:00|433.33|422.93|433.38|422.98|433.64|423.24|433.03|422.63|488
1695292200000|2023-09-21 10:30:00|433.34|422.94|432.49|422.09|433.45|423.05|432.43|422.03|485
1695292500000|2023-09-21 10:35:00|432.52|422.12|432.67|422.27|433|422.6|432.43|422.03|410
1695292800000|2023-09-21 10:40:00|432.68|422.28|433.05|422.65|433.45|423.05|432.53|422.13|413
1695293100000|2023-09-21 10:45:00|433|422.6|432.39|421.99|433.08|422.68|431.99|421.59|462
1695293400000|2023-09-21 10:50:00|432.34|421.94|430.9|420.5|432.78|422.38|429.72|419.32|736
1695293700000|2023-09-21 10:55:00|430.91|420.51|429.96|419.56|431.38|420.98|429.86|419.46|832
1695294000000|2023-09-21 11:00:00|429.95|419.55|431.8|421.4|431.86|421.46|429.71|419.31|520
1695294300000|2023-09-21 11:05:00|431.77|421.37|431.42|421.02|432.15|421.75|431.11|420.71|583
1695294600000|2023-09-21 11:10:00|431.44|421.04|432.2|421.8|432.28|421.88|431.44|421.04|440
1695294900000|2023-09-21 11:15:00|432.16|421.76|432.51|422.11|432.74|422.34|432.11|421.71|350
1695295200000|2023-09-21 11:20:00|432.46|422.06|432.1|421.7|432.55|422.15|432.05|421.65|338
1695295500000|2023-09-21 11:25:00|432.08|421.68|432.18|421.78|432.55|422.15|431.6|421.2|391
1695295800000|2023-09-21 11:30:00|432.17|421.77|432.62|422.22|432.64|422.24|432.1|421.7|379
1695296100000|2023-09-21 11:35:00|432.58|422.18|431.55|421.15|432.64|422.24|431.54|421.14|241
1695296400000|2023-09-21 11:40:00|431.56|421.16|431.78|421.38|432.16|421.76|431.56|421.16|269
1695296700000|2023-09-21 11:45:00|431.79|421.39|431.94|421.54|432.49|422.09|431.65|421.25|261
1695297000000|2023-09-21 11:50:00|431.9|421.5|432.47|422.07|432.63|422.23|431.88|421.48|253
1695297300000|2023-09-21 11:55:00|432.45|422.05|432.1|421.7|432.51|422.11|431.95|421.55|294
1695297600000|2023-09-21 12:00:00|432.13|421.73|432.69|422.29|433.1|422.7|431.78|421.38|424
1695297900000|2023-09-21 12:05:00|432.7|422.3|431.93|421.53|432.79|422.39|431.77|421.37|294
1695298200000|2023-09-21 12:10:00|431.91|421.51|431.9|421.5|432.37|421.97|431.46|421.06|294
1695298500000|2023-09-21 12:15:00|431.95|421.55|431|420.6|432.23|421.83|430.9|420.5|263
1695298800000|2023-09-21 12:20:00|430.95|420.55|430.43|420.03|430.95|420.55|430.15|419.75|193
1695299100000|2023-09-21 12:25:00|430.55|420.15|430.43|420.03|430.63|420.23|430.12|419.72|250
1695299400000|2023-09-21 12:30:00|430.45|420.05|430.31|419.91|431.55|421.15|430.17|419.77|470
1695299700000|2023-09-21 12:35:00|430.28|419.88|430.05|419.65|430.77|420.37|429.68|419.28|712
1695300000000|2023-09-21 12:40:00|430.03|419.63|430.95|420.55|431.39|420.99|429.95|419.55|406
1695300300000|2023-09-21 12:45:00|431|420.6|430.87|420.47|431|420.6|429.7|419.3|468
1695300600000|2023-09-21 12:50:00|430.88|420.48|431.08|420.68|431.17|420.77|430.53|420.13|306
1695300900000|2023-09-21 12:55:00|431.09|420.69|431.24|420.84|431.41|421.01|430.94|420.54|292
1695301200000|2023-09-21 13:00:00|431.25|420.85|431.27|420.87|432.07|421.67|431.08|420.68|347
1695301500000|2023-09-21 13:05:00|431.28|420.88|431.37|420.97|431.68|421.28|430.68|420.28|406
1695301800000|2023-09-21 13:10:00|431.32|420.92|430.8|420.4|431.55|421.15|430.7|420.3|368
1695302100000|2023-09-21 13:15:00|430.78|420.38|431.11|420.71|431.29|420.89|430.3|419.9|580
1695302400000|2023-09-21 13:20:00|431.12|420.72|429.63|419.23|431.19|420.79|429.6|419.2|584
1695302700000|2023-09-21 13:25:00|429.62|419.22|430.01|419.61|430.3|419.9|429.1|418.7|510
1695303000000|2023-09-21 13:30:00|430.05|419.65|428.44|418.04|430.09|419.69|426.4|416|770
1695303300000|2023-09-21 13:35:00|428.47|418.07|428|417.6|428.93|418.53|427.67|417.27|731
1695303600000|2023-09-21 13:40:00|428.04|417.64|428.26|417.86|428.79|418.39|427.48|417.08|703
1695303900000|2023-09-21 13:45:00|428.3|417.9|428.86|418.46|429.03|418.63|427.63|417.23|663
1695304200000|2023-09-21 13:50:00|428.95|418.55|428.28|417.88|429.01|418.61|427.9|417.5|599
1695304500000|2023-09-21 13:55:00|428.3|417.9|428.32|417.92|428.68|418.28|427.83|417.43|409
1695304800000|2023-09-21 14:00:00|428.31|417.91|428.89|418.49|428.99|418.59|427.56|417.16|446
1695305100000|2023-09-21 14:05:00|428.8|418.4|429.5|419.1|429.79|419.39|427.95|417.55|511
1695305400000|2023-09-21 14:10:00|429.47|419.07|429.24|418.84|429.64|419.24|428.77|418.37|412
1695305700000|2023-09-21 14:15:00|429.23|418.83|429.39|418.99|429.45|419.05|428.73|418.33|404
1695306000000|2023-09-21 14:20:00|429.38|418.98|429.63|419.23|430|419.6|429.37|418.97|366
1695306300000|2023-09-21 14:25:00|429.59|419.19|429.39|418.99|429.59|419.19|429.03|418.63|299
1695306600000|2023-09-21 14:30:00|429.38|418.98|429.93|419.53|430|419.6|429.2|418.8|279
1695306900000|2023-09-21 14:35:00|430.01|419.61|430.29|419.89|430.45|420.05|429.8|419.4|215
1695307200000|2023-09-21 14:40:00|430.25|419.85|430.45|420.05|430.55|420.15|430.03|419.63|151
1695307500000|2023-09-21 14:45:00|430.37|419.97|430.31|419.91|430.4|420|429.75|419.35|205
1695307800000|2023-09-21 14:50:00|430.4|420|430.23|419.83|430.71|420.31|430|419.6|230
1695308100000|2023-09-21 14:55:00|430.3|419.9|430.06|419.66|430.51|420.11|429.76|419.36|192
1695308400000|2023-09-21 15:00:00|430.12|419.72|429.88|419.48|430.35|419.95|429.7|419.3|227
1695308700000|2023-09-21 15:05:00|429.85|419.45|429.52|419.12|429.94|419.54|429.52|419.12|292
1695309000000|2023-09-21 15:10:00|429.55|419.15|429.32|418.92|429.91|419.51|429.27|418.87|261
1695309300000|2023-09-21 15:15:00|429.29|418.89|428.96|418.56|429.54|419.14|428.96|418.56|272
1695309600000|2023-09-21 15:20:00|429|418.6|429.78|419.38|429.86|419.46|428.95|418.55|223
1695309900000|2023-09-21 15:25:00|429.83|419.43|429.28|418.88|429.89|419.49|429.27|418.87|210
1695310200000|2023-09-21 15:30:00|429.27|418.87|429.38|418.98|429.61|419.21|429.14|418.74|201
1695310500000|2023-09-21 15:35:00|429.37|418.97|429.25|418.85|429.38|418.98|429.15|418.75|128
1695310800000|2023-09-21 15:40:00|429.28|418.88|430.01|419.61|430.03|419.63|429.19|418.79|174
1695311100000|2023-09-21 15:45:00|430.02|419.62|430.63|420.23|430.74|420.34|429.98|419.58|309
1695311400000|2023-09-21 15:50:00|430.67|420.27|429.84|419.44|431.18|420.78|429.75|419.35|426
1695311700000|2023-09-21 15:55:00|429.81|419.41|428.85|418.45|429.83|419.43|428.83|418.43|197
1695312000000|2023-09-21 16:00:00|428.87|418.47|428.65|418.25|429.1|418.7|428.6|418.2|117
1695312300000|2023-09-21 16:05:00|428.64|418.24|428.71|418.31|428.9|418.5|428.45|418.05|360
1695312600000|2023-09-21 16:10:00|428.72|418.32|428.71|418.31|429.01|418.61|428.43|418.03|224
1695312900000|2023-09-21 16:15:00|428.72|418.32|428.53|418.13|428.81|418.41|428.45|418.05|313
1695313200000|2023-09-21 16:20:00|428.49|418.09|428.5|418.1|428.62|418.22|428.33|417.93|177
1695313500000|2023-09-21 16:25:00|428.52|418.12|428.38|417.98|428.69|418.29|428.31|417.91|133
1695313800000|2023-09-21 16:30:00|428.37|417.97|428.69|418.29|428.98|418.58|427.95|417.55|217
1695314100000|2023-09-21 16:35:00|428.71|418.31|428.46|418.06|428.83|418.43|428.35|417.95|144
1695314400000|2023-09-21 16:40:00|428.47|418.07|428.35|417.95|428.65|418.25|428.33|417.93|169
1695314700000|2023-09-21 16:45:00|428.34|417.94|428.75|418.35|428.77|418.37|428.3|417.9|154
1695315000000|2023-09-21 16:50:00|428.76|418.36|428.51|418.11|428.9|418.5|428.46|418.06|135
1695315300000|2023-09-21 16:55:00|428.53|418.13|428.4|418|428.98|418.58|428.38|417.98|224
1695315600000|2023-09-21 17:00:00|428.38|417.98|428.64|418.24|428.78|418.38|428.35|417.95|180
1695315900000|2023-09-21 17:05:00|428.63|418.23|428.99|418.59|429.25|418.85|428.55|418.15|341
1695316200000|2023-09-21 17:10:00|429|418.6|429.64|419.24|429.7|419.3|428.83|418.43|360
1695316500000|2023-09-21 17:15:00|429.65|419.25|430.08|419.68|430.53|420.13|429.25|418.85|210
1695316800000|2023-09-21 17:20:00|430.09|419.69|429.85|419.45|430.23|419.83|429.81|419.41|196
1695317100000|2023-09-21 17:25:00|429.84|419.44|429.99|419.59|430.3|419.9|429.55|419.15|224
1695317400000|2023-09-21 17:30:00|430|419.6|429.58|419.18|430.31|419.91|429.5|419.1|279
1695317700000|2023-09-21 17:35:00|429.56|419.16|429.58|419.18|429.93|419.53|429.38|418.98|265
1695318000000|2023-09-21 17:40:00|429.57|419.17|429.85|419.45|429.85|419.45|429.4|419|102
1695318300000|2023-09-21 17:45:00|429.8|419.4|429.7|419.3|429.92|419.52|429.65|419.25|140
1695318600000|2023-09-21 17:50:00|429.8|419.4|430.07|419.67|430.1|419.7|429.72|419.32|90
1695318900000|2023-09-21 17:55:00|430.05|419.65|429.41|419.01|430.07|419.67|429.4|419|218
1695319200000|2023-09-21 18:00:00|429.48|419.08|429.35|418.95|429.58|419.18|428.9|418.5|227
1695319500000|2023-09-21 18:05:00|429.33|418.93|429.63|419.23|430|419.6|429.18|418.78|270
1695319800000|2023-09-21 18:10:00|429.6|419.2|429.58|419.18|429.94|419.54|429.53|419.13|173
1695320100000|2023-09-21 18:15:00|429.56|419.16|429.68|419.28|429.73|419.33|429.45|419.05|170
1695320400000|2023-09-21 18:20:00|429.71|419.31|429.91|419.51|430.04|419.64|429.38|418.98|215
1695320700000|2023-09-21 18:25:00|429.99|419.59|430|419.6|430.18|419.78|429.78|419.38|236
1695321000000|2023-09-21 18:30:00|430.07|419.67|430.02|419.62|430.14|419.74|429.8|419.4|225
1695321300000|2023-09-21 18:35:00|430|419.6|430.24|419.84|430.51|420.11|429.83|419.43|319
1695321600000|2023-09-21 18:40:00|430.26|419.86|430.47|420.07|430.48|420.08|430.2|419.8|153
1695321900000|2023-09-21 18:45:00|430.41|420.01|429.96|419.56|430.47|420.07|429.85|419.45|199
1695322200000|2023-09-21 18:50:00|429.99|419.59|430.52|420.12|430.52|420.12|429.85|419.45|201
1695322500000|2023-09-21 18:55:00|430.49|420.09|430.36|419.96|430.63|420.23|430.26|419.86|315
1695322800000|2023-09-21 19:00:00|430.38|419.98|430.3|419.9|430.63|420.23|430.07|419.67|298
1695323100000|2023-09-21 19:05:00|430.31|419.91|429.98|419.58|430.41|420.01|429.82|419.42|222
1695323400000|2023-09-21 19:10:00|429.99|419.59|430.07|419.67|430.17|419.77|429.8|419.4|216
1695323700000|2023-09-21 19:15:00|430.06|419.66|429.55|419.15|430.07|419.67|429.43|419.03|244
1695324000000|2023-09-21 19:20:00|429.56|419.16|429.95|419.55|430.1|419.7|429.4|419|220
1695324300000|2023-09-21 19:25:00|429.97|419.57|429.7|419.3|430.2|419.8|429.6|419.2|121
1695324600000|2023-09-21 19:30:00|429.75|419.35|429.64|419.24|429.85|419.45|429.5|419.1|189
1695324900000|2023-09-21 19:35:00|429.63|419.23|429.64|419.24|430.05|419.65|429.56|419.16|183
1695325200000|2023-09-21 19:40:00|429.67|419.27|429.91|419.51|429.96|419.56|429.5|419.1|157
1695325500000|2023-09-21 19:45:00|429.89|419.49|430|419.6|430.45|420.05|429.61|419.21|206
1695325800000|2023-09-21 19:50:00|429.99|419.59|429.89|419.49|430.35|419.95|429.8|419.4|315
1695326100000|2023-09-21 19:55:00|429.92|419.52|430.03|419.63|430.31|419.91|429.9|419.5|177
1695326400000|2023-09-21 20:00:00|430.05|419.65|429.07|418.67|430.1|419.7|429|418.6|315
1695326700000|2023-09-21 20:05:00|429.1|418.7|428.76|418.36|429.11|418.71|428.35|417.95|288
1695327000000|2023-09-21 20:10:00|428.75|418.35|429.24|418.84|429.35|418.95|428.73|418.33|177
1695327300000|2023-09-21 20:15:00|429.23|418.83|429.48|419.08|429.58|419.18|429.06|418.66|117
1695327600000|2023-09-21 20:20:00|429.44|419.04|428.88|418.48|429.44|419.04|428.85|418.45|204
1695327900000|2023-09-21 20:25:00|428.85|418.45|427.75|417.35|428.87|418.47|426.83|416.43|512
1695328200000|2023-09-21 20:30:00|427.84|417.44|428.17|417.77|428.2|417.8|427.49|417.09|239
1695328500000|2023-09-21 20:35:00|428.2|417.8|428.59|418.19|428.66|418.26|428.05|417.65|125
1695328800000|2023-09-21 20:40:00|428.56|418.16|428.62|418.22|428.81|418.41|428.35|417.95|131
1695329100000|2023-09-21 20:45:00|428.63|418.23|429.06|418.66|429.47|419.07|428.55|418.15|193
1695329400000|2023-09-21 20:50:00|428.9|418.5|428.75|418.35|429.06|418.66|428.63|418.23|91
1695329700000|2023-09-21 20:55:00|428.73|418.33|428.91|418.51|429.13|418.73|428.71|418.31|98
1695330000000|2023-09-21 21:00:00|428.9|418.5|428.78|418.38|428.9|418.5|428.72|418.32|76
1695330300000|2023-09-21 21:05:00|428.66|418.26|428.34|417.94|428.71|418.31|428.3|417.9|93
1695330600000|2023-09-21 21:10:00|428.33|417.93|428.53|418.13|428.58|418.18|428.31|417.91|69
1695330900000|2023-09-21 21:15:00|428.56|418.16|428.34|417.94|428.56|418.16|428.34|417.94|54
1695331200000|2023-09-21 21:20:00|428.36|417.96|428.24|417.84|428.49|418.09|428.24|417.84|168
1695331500000|2023-09-21 21:25:00|428.25|417.85|427.74|417.34|428.25|417.85|427.74|417.34|275
1695331800000|2023-09-21 21:30:00|427.73|417.33|427.17|416.77|427.73|417.33|427.15|416.75|286
1695332100000|2023-09-21 21:35:00|427.15|416.75|427.44|417.04|427.64|417.24|427.09|416.69|199
1695332400000|2023-09-21 21:40:00|427.45|417.05|428.16|417.76|428.23|417.83|427.42|417.02|142
1695332700000|2023-09-21 21:45:00|428.19|417.79|428.14|417.74|428.2|417.8|428.14|417.74|72
1695333000000|2023-09-21 21:50:00|428.19|417.79|428.51|418.11|428.51|418.11|428.17|417.77|53
1695333300000|2023-09-21 21:55:00|428.53|418.13|429.45|419.05|429.63|419.23|428.52|418.12|137
1695333600000|2023-09-21 22:00:00|429.54|419.14|428.98|418.58|429.6|419.2|428.85|418.45|323
1695333900000|2023-09-21 22:05:00|428.96|418.56|428.85|418.45|428.96|418.56|428.45|418.05|195
1695334200000|2023-09-21 22:10:00|428.8|418.4|428.88|418.48|428.91|418.51|428.59|418.19|276
1695334500000|2023-09-21 22:15:00|428.87|418.47|429.55|419.15|429.58|419.18|428.75|418.35|284
1695334800000|2023-09-21 22:20:00|429.53|419.13|429.19|418.79|429.66|419.26|429.15|418.75|99
1695335100000|2023-09-21 22:25:00|429.18|418.78|429.25|418.85|429.3|418.9|428.9|418.5|175
1695335400000|2023-09-21 22:30:00|429.28|418.88|429.17|418.77|429.47|419.07|429.08|418.68|161
1695335700000|2023-09-21 22:35:00|429.14|418.74|429.27|418.87|429.58|419.18|428.86|418.46|225
1695336000000|2023-09-21 22:40:00|429.25|418.85|429.36|418.96|429.42|419.02|428.85|418.45|279
1695336300000|2023-09-21 22:45:00|429.33|418.93|429.42|419.02|429.61|419.21|429.31|418.91|118
1695336600000|2023-09-21 22:50:00|429.44|419.04|429.8|419.4|429.95|419.55|429.21|418.81|122
1695336900000|2023-09-21 22:55:00|429.82|419.42|429.83|419.43|430|419.6|429.55|419.15|176
1695337200000|2023-09-21 23:00:00|429.72|419.32|430.43|420.03|430.69|420.29|429.72|419.32|152
1695337500000|2023-09-21 23:05:00|430.44|420.04|430.72|420.32|430.85|420.45|430.25|419.85|126
1695337800000|2023-09-21 23:10:00|430.8|420.4|430.28|419.88|431.01|420.61|430.07|419.67|172
1695338100000|2023-09-21 23:15:00|430.27|419.87|430|419.6|430.27|419.87|429.72|419.32|170
1695338400000|2023-09-21 23:20:00|430.02|419.62|430.55|420.15|430.63|420.23|429.97|419.57|185
1695338700000|2023-09-21 23:25:00|430.5|420.1|429.71|419.31|430.59|420.19|429.71|419.31|333
1695339000000|2023-09-21 23:30:00|429.61|419.21|429.76|419.36|430.18|419.78|429.49|419.09|218
1695339300000|2023-09-21 23:35:00|429.77|419.37|429.69|419.29|430.31|419.91|429.63|419.23|270
1695339600000|2023-09-21 23:40:00|429.67|419.27|429.9|419.5|430.1|419.7|429.5|419.1|263
1695339900000|2023-09-21 23:45:00|429.82|419.42|429.94|419.54|430.05|419.65|429.5|419.1|191
1695340200000|2023-09-21 23:50:00|429.97|419.57|429.62|419.22|430.31|419.91|429.45|419.05|183
1695340500000|2023-09-21 23:55:00|429.61|419.21|429.43|419.03|429.85|419.45|429.38|418.98|238
1695340800000|2023-09-22 00:00:00|429.45|419.05|430.01|419.61|430.51|420.11|429.12|418.72|326
1695341100000|2023-09-22 00:05:00|429.92|419.52|429.65|419.25|429.92|419.52|428.85|418.45|275
1695341400000|2023-09-22 00:10:00|429.54|419.14|428.55|418.15|430.08|419.68|428.5|418.1|362
1695341700000|2023-09-22 00:15:00|428.58|418.18|428.48|418.08|429.24|418.84|428.23|417.83|368
1695342000000|2023-09-22 00:20:00|428.52|418.12|428.28|417.88|429.23|418.83|428.1|417.7|392
1695342300000|2023-09-22 00:25:00|428.18|417.78|427.64|417.24|428.3|417.9|425.37|414.97|695
1695342600000|2023-09-22 00:30:00|427.75|417.35|429.73|419.33|429.78|419.38|427.57|417.17|581
1695342900000|2023-09-22 00:35:00|429.74|419.34|430.13|419.73|430.28|419.88|429.45|419.05|469
1695343200000|2023-09-22 00:40:00|430.12|419.72|430.55|420.15|430.58|420.18|430.03|419.63|437
1695343500000|2023-09-22 00:45:00|430.52|420.12|430.25|419.85|430.65|420.25|429.85|419.45|435
1695343800000|2023-09-22 00:50:00|430.18|419.78|431.25|420.85|431.33|420.93|430.18|419.78|306
1695344100000|2023-09-22 00:55:00|431.22|420.82|431.43|421.03|431.72|421.32|431|420.6|322
1695344400000|2023-09-22 01:00:00|431.41|421.01|430.27|419.87|431.55|421.15|430.27|419.87|377
1695344700000|2023-09-22 01:05:00|430.31|419.91|430.11|419.71|430.45|420.05|429.88|419.48|362
1695345000000|2023-09-22 01:10:00|430.13|419.73|429.84|419.44|430.15|419.75|429.2|418.8|367
1695345300000|2023-09-22 01:15:00|429.82|419.42|431.48|421.08|431.49|421.09|429.75|419.35|380
1695345600000|2023-09-22 01:20:00|431.5|421.1|432|421.6|432.1|421.7|431.18|420.78|216
1695345900000|2023-09-22 01:25:00|431.98|421.58|432.22|421.82|432.79|422.39|431.9|421.5|367
1695346200000|2023-09-22 01:30:00|432.23|421.83|432.23|421.83|432.77|422.37|432.01|421.61|388
1695346500000|2023-09-22 01:35:00|432.2|421.8|432.05|421.65|432.38|421.98|431.53|421.13|243
1695346800000|2023-09-22 01:40:00|432.13|421.73|432.72|422.32|432.8|422.4|431.94|421.54|234
1695347100000|2023-09-22 01:45:00|432.69|422.29|432.03|421.63|432.95|422.55|431.67|421.27|323
1695347400000|2023-09-22 01:50:00|432.02|421.62|431.53|421.13|432.05|421.65|431.41|421.01|283
1695347700000|2023-09-22 01:55:00|431.5|421.1|431.66|421.26|432|421.6|431.48|421.08|194
1695348000000|2023-09-22 02:00:00|431.67|421.27|431.91|421.51|431.95|421.55|431.25|420.85|282
1695348300000|2023-09-22 02:05:00|431.89|421.49|432.1|421.7|432.55|422.15|431.82|421.42|293
1695348600000|2023-09-22 02:10:00|432.07|421.67|432.04|421.64|432.19|421.79|431.53|421.13|251
1695348900000|2023-09-22 02:15:00|432.05|421.65|431.91|421.51|432.05|421.65|431.58|421.18|265
1695349200000|2023-09-22 02:20:00|431.93|421.53|430.84|420.44|431.93|421.53|430.78|420.38|239
1695349500000|2023-09-22 02:25:00|430.83|420.43|430.93|420.53|431.21|420.81|430.75|420.35|198
1695349800000|2023-09-22 02:30:00|430.89|420.49|430.89|420.49|431.02|420.62|430.75|420.35|163
1695350100000|2023-09-22 02:35:00|430.87|420.47|430.4|420|430.9|420.5|430.3|419.9|190
1695350400000|2023-09-22 02:40:00|430.42|420.02|429.74|419.34|430.48|420.08|429.7|419.3|165
1695350700000|2023-09-22 02:45:00|429.7|419.3|430.02|419.62|430.08|419.68|429.45|419.05|203
1695351000000|2023-09-22 02:50:00|430|419.6|429.87|419.47|430.16|419.76|429.8|419.4|180
1695351300000|2023-09-22 02:55:00|429.79|419.39|429.8|419.4|429.86|419.46|429.53|419.13|52
1695351600000|2023-09-22 03:00:00|429.81|419.41|429.66|419.26|429.96|419.56|429.39|418.99|151
1695351900000|2023-09-22 03:05:00|429.65|419.25|430.72|420.32|430.85|420.45|429.48|419.08|194
1695352200000|2023-09-22 03:10:00|430.7|420.3|431.1|420.7|431.67|421.27|430.7|420.3|408
1695352500000|2023-09-22 03:15:00|431.11|420.71|431.25|420.85|431.6|421.2|430.65|420.25|252
1695352800000|2023-09-22 03:20:00|431.26|420.86|430.65|420.25|431.26|420.86|430.43|420.03|214
1695353100000|2023-09-22 03:25:00|430.63|420.23|429.73|419.33|430.63|420.23|429.65|419.25|261
1695353400000|2023-09-22 03:30:00|429.74|419.34|429.34|418.94|430.05|419.65|429.18|418.78|294
1695353700000|2023-09-22 03:35:00|429.36|418.96|429.6|419.2|429.6|419.2|428.95|418.55|161
1695354000000|2023-09-22 03:40:00|429.55|419.15|429.06|418.66|429.55|419.15|428.95|418.55|107
1695354300000|2023-09-22 03:45:00|429.05|418.65|429.99|419.59|430.02|419.62|428.9|418.5|181
1695354600000|2023-09-22 03:50:00|429.97|419.57|429.79|419.39|430.55|420.15|429.74|419.34|194
1695354900000|2023-09-22 03:55:00|429.7|419.3|429.69|419.29|430.34|419.94|429.35|418.95|212
1695355200000|2023-09-22 04:00:00|429.71|419.31|430.06|419.66|430.38|419.98|429.51|419.11|319
1695355500000|2023-09-22 04:05:00|430.08|419.68|430.2|419.8|430.3|419.9|429.87|419.47|244
1695355800000|2023-09-22 04:10:00|430.19|419.79|429.74|419.34|430.32|419.92|429.6|419.2|199
1695356100000|2023-09-22 04:15:00|429.72|419.32|430.22|419.82|430.27|419.87|429.63|419.23|184
1695356400000|2023-09-22 04:20:00|430.23|419.83|430.06|419.66|430.29|419.89|429.8|419.4|132
1695356700000|2023-09-22 04:25:00|430|419.6|429.93|419.53|430.3|419.9|429.84|419.44|170
1695357000000|2023-09-22 04:30:00|429.94|419.54|429.64|419.24|429.95|419.55|429.4|419|175
1695357300000|2023-09-22 04:35:00|429.59|419.19|429.92|419.52|430.1|419.7|429.31|418.91|148
1695357600000|2023-09-22 04:40:00|429.95|419.55|429.57|419.17|430|419.6|429.41|419.01|146
1695357900000|2023-09-22 04:45:00|429.58|419.18|429.57|419.17|429.63|419.23|429.3|418.9|133
1695358200000|2023-09-22 04:50:00|429.56|419.16|429.36|418.96|429.58|419.18|429.19|418.79|161
1695358500000|2023-09-22 04:55:00|429.39|418.99|429.17|418.77|429.52|419.12|429|418.6|131
1695358800000|2023-09-22 05:00:00|429.15|418.75|428.94|418.54|429.25|418.85|428.66|418.26|149
1695359100000|2023-09-22 05:05:00|428.78|418.38|428.9|418.5|429.03|418.63|428.68|418.28|76
1695359400000|2023-09-22 05:10:00|428.89|418.49|429.11|418.71|429.13|418.73|428.65|418.25|46
1695359700000|2023-09-22 05:15:00|429.03|418.63|429.1|418.7|429.21|418.81|428.95|418.55|46
1695360000000|2023-09-22 05:20:00|429.11|418.71|429.09|418.69|429.25|418.85|428.95|418.55|73
1695360300000|2023-09-22 05:25:00|429.01|418.61|428.98|418.58|429.09|418.69|428.9|418.5|98
1695360600000|2023-09-22 05:30:00|428.97|418.57|428.99|418.59|429.22|418.82|428.95|418.55|112
1695360900000|2023-09-22 05:35:00|428.98|418.58|428.97|418.57|429.11|418.71|428.88|418.48|71
1695361200000|2023-09-22 05:40:00|428.99|418.59|429.4|419|429.55|419.15|428.99|418.59|123
1695361500000|2023-09-22 05:45:00|429.51|419.11|430.18|419.78|430.2|419.8|429.3|418.9|161
1695361800000|2023-09-22 05:50:00|430.2|419.8|430.11|419.71|430.35|419.95|429.95|419.55|125
1695362100000|2023-09-22 05:55:00|430.09|419.69|430.39|419.99|430.49|420.09|430|419.6|180
1695362400000|2023-09-22 06:00:00|430.43|420.03|430.57|420.17|430.68|420.28|430.28|419.88|249
1695362700000|2023-09-22 06:05:00|430.48|420.08|429.78|419.38|430.64|420.24|429.78|419.38|152
1695363000000|2023-09-22 06:10:00|429.91|419.51|428.14|417.74|429.94|419.54|428.14|417.74|278
1695363300000|2023-09-22 06:15:00|428.21|417.81|429.15|418.75|429.45|419.05|428.21|417.81|313
1695363600000|2023-09-22 06:20:00|429.16|418.76|429.27|418.87|429.4|419|428.94|418.54|321
1695363900000|2023-09-22 06:25:00|429.25|418.85|429.49|419.09|429.55|419.15|429.2|418.8|247
1695364200000|2023-09-22 06:30:00|429.48|419.08|429.47|419.07|429.77|419.37|429.35|418.95|256
1695364500000|2023-09-22 06:35:00|429.46|419.06|428.44|418.04|429.64|419.24|428.13|417.73|286
1695364800000|2023-09-22 06:40:00|428.38|417.98|428.29|417.89|428.49|418.09|427.95|417.55|163
1695365100000|2023-09-22 06:45:00|428.31|417.91|428.35|417.95|428.47|418.07|428.2|417.8|154
1695365400000|2023-09-22 06:50:00|428.34|417.94|428.88|418.48|429.03|418.63|428.25|417.85|206
1695365700000|2023-09-22 06:55:00|428.9|418.5|428.35|417.95|428.9|418.5|427.88|417.48|203
1695366000000|2023-09-22 07:00:00|428.36|417.96|428.2|417.8|428.4|418|428.08|417.68|265
1695366300000|2023-09-22 07:05:00|428.33|417.93|428.62|418.22|428.63|418.23|428.13|417.73|161
1695366600000|2023-09-22 07:10:00|428.55|418.15|428.98|418.58|429.03|418.63|428.4|418|120
1695366900000|2023-09-22 07:15:00|429.03|418.63|428.88|418.48|429.03|418.63|428.45|418.05|197
1695367200000|2023-09-22 07:20:00|428.87|418.47|428.12|417.72|428.99|418.59|428.09|417.69|205
1695367500000|2023-09-22 07:25:00|428.1|417.7|427.77|417.37|428.12|417.72|427.13|416.73|383
1695367800000|2023-09-22 07:30:00|427.78|417.38|427.89|417.49|428.11|417.71|427.74|417.34|281
1695368100000|2023-09-22 07:35:00|427.87|417.47|427.95|417.55|428.06|417.66|427.57|417.17|161
1695368400000|2023-09-22 07:40:00|427.92|417.52|428.19|417.79|428.48|418.08|427.86|417.46|232
1695368700000|2023-09-22 07:45:00|428.12|417.72|428.75|418.35|428.81|418.41|428.09|417.69|256
1695369000000|2023-09-22 07:50:00|428.74|418.34|429.54|419.14|429.6|419.2|428.48|418.08|388
1695369300000|2023-09-22 07:55:00|429.44|419.04|429.59|419.19|429.79|419.39|429.3|418.9|321
1695369600000|2023-09-22 08:00:00|429.61|419.21|430.41|420.01|430.51|420.11|429.44|419.04|296
1695369900000|2023-09-22 08:05:00|430.4|420|431.09|420.69|431.26|420.86|430.24|419.84|444
1695370200000|2023-09-22 08:10:00|430.97|420.57|431.22|420.82|431.39|420.99|430.92|420.52|304
1695370500000|2023-09-22 08:15:00|431.2|420.8|430.76|420.36|431.39|420.99|430.6|420.2|337
1695370800000|2023-09-22 08:20:00|430.79|420.39|430.44|420.04|431.05|420.65|430.35|419.95|411
1695371100000|2023-09-22 08:25:00|430.46|420.06|430.42|420.02|430.9|420.5|430.3|419.9|306
1695371400000|2023-09-22 08:30:00|430.45|420.05|431.38|420.98|431.47|421.07|430.42|420.02|221
1695371700000|2023-09-22 08:35:00|431.39|420.99|431.49|421.09|431.55|421.15|431.18|420.78|179
1695372000000|2023-09-22 08:40:00|431.45|421.05|431.27|420.87|431.65|421.25|431.25|420.85|244
1695372300000|2023-09-22 08:45:00|431.25|420.85|431.35|420.95|431.55|421.15|431.25|420.85|126
1695372600000|2023-09-22 08:50:00|431.39|420.99|431.37|420.97|431.67|421.27|431.3|420.9|198
1695372900000|2023-09-22 08:55:00|431.4|421|431.37|420.97|431.5|421.1|431.25|420.85|119
1695373200000|2023-09-22 09:00:00|431.41|421.01|431.19|420.79|431.53|421.13|431.13|420.73|144
1695373500000|2023-09-22 09:05:00|431.27|420.87|430.97|420.57|431.38|420.98|430.82|420.42|221
1695373800000|2023-09-22 09:10:00|430.96|420.56|430.68|420.28|431.09|420.69|430.55|420.15|198
1695374100000|2023-09-22 09:15:00|430.75|420.35|431|420.6|431.25|420.85|430.6|420.2|239
1695374400000|2023-09-22 09:20:00|430.96|420.56|430.72|420.32|431.26|420.86|430.68|420.28|284
1695374700000|2023-09-22 09:25:00|430.73|420.33|430.8|420.4|431.18|420.78|430.7|420.3|261
1695375000000|2023-09-22 09:30:00|430.82|420.42|431.2|420.8|431.25|420.85|430.8|420.4|117
1695375300000|2023-09-22 09:35:00|431.3|420.9|431.74|421.34|431.95|421.55|431.3|420.9|129
1695375600000|2023-09-22 09:40:00|431.72|421.32|431.74|421.34|431.75|421.35|431.35|420.95|173
1695375900000|2023-09-22 09:45:00|431.73|421.33|431.72|421.32|431.93|421.53|431.61|421.21|148
1695376200000|2023-09-22 09:50:00|431.74|421.34|431.83|421.43|431.87|421.47|431.68|421.28|152
1695376500000|2023-09-22 09:55:00|431.86|421.46|431.76|421.36|431.92|421.52|431.7|421.3|163
1695376800000|2023-09-22 10:00:00|431.77|421.37|432.18|421.78|432.25|421.85|431.7|421.3|177
1695377100000|2023-09-22 10:05:00|432.14|421.74|431.63|421.23|432.24|421.84|431.53|421.13|161
1695377400000|2023-09-22 10:10:00|431.65|421.25|431.75|421.35|432.01|421.61|431.48|421.08|98
1695377700000|2023-09-22 10:15:00|431.88|421.48|431.58|421.18|432.1|421.7|431.55|421.15|167
1695378000000|2023-09-22 10:20:00|431.66|421.26|430.53|420.13|431.67|421.27|430.39|419.99|251
1695378300000|2023-09-22 10:25:00|430.49|420.09|431.05|420.65|431.05|420.65|430.44|420.04|228
1695378600000|2023-09-22 10:30:00|431.03|420.63|430.5|420.1|431.05|420.65|430.5|420.1|77
1695378900000|2023-09-22 10:35:00|430.55|420.15|430.42|420.02|430.67|420.27|430.42|420.02|168
1695379200000|2023-09-22 10:40:00|430.48|420.08|430.65|420.25|430.99|420.59|430.47|420.07|221
1695379500000|2023-09-22 10:45:00|430.69|420.29|430.69|420.29|430.95|420.55|430.66|420.26|179
1695379800000|2023-09-22 10:50:00|430.68|420.28|430.38|419.98|430.69|420.29|430.35|419.95|226
1695380100000|2023-09-22 10:55:00|430.4|420|430.31|419.91|430.57|420.17|430.25|419.85|188
1695380400000|2023-09-22 11:00:00|430.44|420.04|430.98|420.58|431|420.6|430.4|420|141
1695380700000|2023-09-22 11:05:00|430.97|420.57|430.96|420.56|431.09|420.69|430.88|420.48|90
1695381000000|2023-09-22 11:10:00|430.94|420.54|431.3|420.9|431.43|421.03|430.85|420.45|143
1695381300000|2023-09-22 11:15:00|431.29|420.89|430.81|420.41|431.3|420.9|430.78|420.38|88
1695381600000|2023-09-22 11:20:00|430.82|420.42|431.28|420.88|431.33|420.93|430.81|420.41|120
1695381900000|2023-09-22 11:25:00|431.26|420.86|430.91|420.51|431.31|420.91|430.87|420.47|126
1695382200000|2023-09-22 11:30:00|430.89|420.49|431.23|420.83|431.56|421.16|430.66|420.26|203
1695382500000|2023-09-22 11:35:00|431.25|420.85|431.11|420.71|431.35|420.95|430.58|420.18|233
1695382800000|2023-09-22 11:40:00|431.08|420.68|431.37|420.97|431.45|421.05|431.05|420.65|186
1695383100000|2023-09-22 11:45:00|431.39|420.99|431.42|421.02|431.66|421.26|431.25|420.85|126
1695383400000|2023-09-22 11:50:00|431.38|420.98|432.09|421.69|432.19|421.79|431.38|420.98|164
1695383700000|2023-09-22 11:55:00|431.99|421.59|432.05|421.65|432.13|421.73|431.78|421.38|184
1695384000000|2023-09-22 12:00:00|432.07|421.67|432.36|421.96|432.43|422.03|431.95|421.55|221
1695384300000|2023-09-22 12:05:00|432.34|421.94|432.19|421.79|432.34|421.94|432.01|421.61|82
1695384600000|2023-09-22 12:10:00|432.2|421.8|432.35|421.95|432.4|422|432.2|421.8|70
1695384900000|2023-09-22 12:15:00|432.3|421.9|431.88|421.48|432.33|421.93|431.68|421.28|132
1695385200000|2023-09-22 12:20:00|431.82|421.42|432.34|421.94|432.48|422.08|431.53|421.13|138
1695385500000|2023-09-22 12:25:00|432.32|421.92|432.43|422.03|432.5|422.1|432.15|421.75|86
1695385800000|2023-09-22 12:30:00|432.44|422.04|431.17|420.77|432.59|422.19|431.13|420.73|189
1695386100000|2023-09-22 12:35:00|431.12|420.72|431.12|420.72|431.33|420.93|430.85|420.45|258
1695386400000|2023-09-22 12:40:00|431.21|420.81|431.8|421.4|431.9|421.5|431.12|420.72|168
1695386700000|2023-09-22 12:45:00|431.85|421.45|431.25|420.85|431.85|421.45|431.2|420.8|204
1695387000000|2023-09-22 12:50:00|431.23|420.83|431.15|420.75|431.3|420.9|430.8|420.4|228
1695387300000|2023-09-22 12:55:00|431.21|420.81|430.68|420.28|431.28|420.88|430.65|420.25|176
1695387600000|2023-09-22 13:00:00|430.73|420.33|430.7|420.3|430.88|420.48|430.53|420.13|174
1695387900000|2023-09-22 13:05:00|430.69|420.29|430.78|420.38|430.95|420.55|430.54|420.14|234
1695388200000|2023-09-22 13:10:00|430.79|420.39|430.53|420.13|430.85|420.45|430.5|420.1|63
1695388500000|2023-09-22 13:15:00|430.55|420.15|430.79|420.39|430.95|420.55|430.45|420.05|72
1695388800000|2023-09-22 13:20:00|430.88|420.48|431|420.6|431.24|420.84|430.81|420.41|102
1695389100000|2023-09-22 13:25:00|431.01|420.61|430.92|420.52|431.28|420.88|430.9|420.5|182
1695389400000|2023-09-22 13:30:00|430.94|420.54|430.65|420.25|430.95|420.55|430.25|419.85|129
1695389700000|2023-09-22 13:35:00|430.63|420.23|430.19|419.79|430.72|420.32|430.13|419.73|194
1695390000000|2023-09-22 13:40:00|430.2|419.8|429.5|419.1|430.27|419.87|429.1|418.7|280
1695390300000|2023-09-22 13:45:00|429.52|419.12|430.23|419.83|430.35|419.95|429.52|419.12|322
1695390600000|2023-09-22 13:50:00|430.25|419.85|429.35|418.95|430.29|419.89|429.1|418.7|397
1695390900000|2023-09-22 13:55:00|429.34|418.94|429.82|419.42|429.89|419.49|429.29|418.89|315
1695391200000|2023-09-22 14:00:00|429.81|419.41|429.76|419.36|429.9|419.5|429|418.6|335
1695391500000|2023-09-22 14:05:00|429.75|419.35|430.25|419.85|430.85|420.45|429.72|419.32|434
1695391800000|2023-09-22 14:10:00|430.23|419.83|429.54|419.14|430.3|419.9|429.38|418.98|319
1695392100000|2023-09-22 14:15:00|429.51|419.11|428.93|418.53|429.63|419.23|428.7|418.3|332
1695392400000|2023-09-22 14:20:00|428.98|418.58|429.75|419.35|429.82|419.42|428.8|418.4|289
1695392700000|2023-09-22 14:25:00|429.77|419.37|429.73|419.33|429.8|419.4|429.35|418.95|98
1695393000000|2023-09-22 14:30:00|429.7|419.3|430.33|419.93|430.45|420.05|429.7|419.3|257
1695393300000|2023-09-22 14:35:00|430.3|419.9|430.22|419.82|430.71|420.31|430.13|419.73|282
1695393600000|2023-09-22 14:40:00|430.21|419.81|430.28|419.88|430.37|419.97|429.78|419.38|297
1695393900000|2023-09-22 14:45:00|430.3|419.9|429.6|419.2|430.3|419.9|429.55|419.15|289
1695394200000|2023-09-22 14:50:00|429.59|419.19|429.69|419.29|429.89|419.49|429.35|418.95|274
1695394500000|2023-09-22 14:55:00|429.68|419.28|430.42|420.02|430.75|420.35|429.68|419.28|300
1695394800000|2023-09-22 15:00:00|430.39|419.99|429.38|418.98|430.45|420.05|429.3|418.9|361
1695395100000|2023-09-22 15:05:00|429.37|418.97|429.6|419.2|430.4|420|429.37|418.97|414
1695395400000|2023-09-22 15:10:00|429.58|419.18|429.38|418.98|429.65|419.25|429.37|418.97|207
1695395700000|2023-09-22 15:15:00|429.39|418.99|429.88|419.48|429.92|419.52|429.15|418.75|264
1695396000000|2023-09-22 15:20:00|429.87|419.47|429.89|419.49|430.15|419.75|429.38|418.98|235
1695396300000|2023-09-22 15:25:00|429.9|419.5|429.26|418.86|429.92|419.52|429.2|418.8|185
1695396600000|2023-09-22 15:30:00|429.27|418.87|429.67|419.27|429.88|419.48|429.14|418.74|275
1695396900000|2023-09-22 15:35:00|429.66|419.26|429.57|419.17|429.87|419.47|429.43|419.03|258
1695397200000|2023-09-22 15:40:00|429.56|419.16|429.28|418.88|429.58|419.18|429|418.6|207
1695397500000|2023-09-22 15:45:00|429.3|418.9|429.01|418.61|429.57|419.17|429.01|418.61|263
1695397800000|2023-09-22 15:50:00|429.02|418.62|428.76|418.36|429.15|418.75|428.75|418.35|252
1695398100000|2023-09-22 15:55:00|428.81|418.41|428.2|417.8|428.83|418.43|428.15|417.75|452
1695398400000|2023-09-22 16:00:00|428.25|417.85|427.88|417.48|428.74|418.34|427.8|417.4|396
1695398700000|2023-09-22 16:05:00|427.87|417.47|428.37|417.97|428.44|418.04|427.75|417.35|333
1695399000000|2023-09-22 16:10:00|428.36|417.96|428.38|417.98|428.45|418.05|428.14|417.74|244
1695399300000|2023-09-22 16:15:00|428.37|417.97|428.34|417.94|428.52|418.12|428.3|417.9|200
1695399600000|2023-09-22 16:20:00|428.32|417.92|427.75|417.35|428.35|417.95|427.55|417.15|209
1695399900000|2023-09-22 16:25:00|427.77|417.37|427.46|417.06|427.81|417.41|427.42|417.02|255
1695400200000|2023-09-22 16:30:00|427.48|417.08|427.08|416.68|427.96|417.56|427.05|416.65|237
1695400500000|2023-09-22 16:35:00|427.05|416.65|426.96|416.56|427.22|416.82|426.86|416.46|236
1695400800000|2023-09-22 16:40:00|426.93|416.53|427.19|416.79|427.34|416.94|426.7|416.3|284
1695401100000|2023-09-22 16:45:00|427.09|416.69|426.55|416.15|427.17|416.77|426.03|415.63|385
1695401400000|2023-09-22 16:50:00|426.52|416.12|426.8|416.4|427.05|416.65|426.15|415.75|376
1695401700000|2023-09-22 16:55:00|426.82|416.42|426.78|416.38|427.15|416.75|426.6|416.2|225
1695402000000|2023-09-22 17:00:00|426.77|416.37|427.39|416.99|427.68|417.28|426.65|416.25|328
1695402300000|2023-09-22 17:05:00|427.34|416.94|426.41|416.01|427.34|416.94|426.28|415.88|312
1695402600000|2023-09-22 17:10:00|426.43|416.03|426.75|416.35|427.09|416.69|426.18|415.78|253
1695402900000|2023-09-22 17:15:00|426.82|416.42|426.87|416.47|427.4|417|426.82|416.42|260
1695403200000|2023-09-22 17:20:00|426.89|416.49|426.4|416|426.98|416.58|426.16|415.76|284
1695403500000|2023-09-22 17:25:00|426.39|415.99|426.67|416.27|426.91|416.51|425.95|415.55|420
1695403800000|2023-09-22 17:30:00|426.62|416.22|426.69|416.29|426.9|416.5|426.26|415.86|348
1695404100000|2023-09-22 17:35:00|426.74|416.34|426.79|416.39|427.15|416.75|426.48|416.08|317
1695404400000|2023-09-22 17:40:00|426.81|416.41|427.13|416.73|427.27|416.87|426.52|416.12|289
1695404700000|2023-09-22 17:45:00|427.14|416.74|427.53|417.13|427.56|417.16|426.83|416.43|261
1695405000000|2023-09-22 17:50:00|427.55|417.15|427.72|417.32|428.06|417.66|427.49|417.09|198
1695405300000|2023-09-22 17:55:00|427.75|417.35|428.26|417.86|428.35|417.95|427.7|417.3|222
1695405600000|2023-09-22 18:00:00|428.28|417.88|428.35|417.95|428.85|418.45|428.15|417.75|218
1695405900000|2023-09-22 18:05:00|428.38|417.98|428.17|417.77|428.55|418.15|427.86|417.46|193
1695406200000|2023-09-22 18:10:00|428.15|417.75|428.2|417.8|428.45|418.05|427.96|417.56|197
1695406500000|2023-09-22 18:15:00|428.18|417.78|428.58|418.18|428.58|418.18|428.18|417.78|94
1695406800000|2023-09-22 18:20:00|428.57|418.17|428.94|418.54|428.94|418.54|428.57|418.17|114
1695407100000|2023-09-22 18:25:00|428.95|418.55|429.01|418.61|429.23|418.83|428.9|418.5|154
1695407400000|2023-09-22 18:30:00|428.98|418.58|429.22|418.82|429.3|418.9|428.82|418.42|135
1695407700000|2023-09-22 18:35:00|429.24|418.84|428.93|418.53|429.33|418.93|428.93|418.53|122
1695408000000|2023-09-22 18:40:00|428.98|418.58|429.25|418.85|429.45|419.05|428.98|418.58|165
1695408300000|2023-09-22 18:45:00|429.24|418.84|430.33|419.93|430.35|419.95|429.24|418.84|187
1695408600000|2023-09-22 18:50:00|430.32|419.92|429.83|419.43|430.35|419.95|429.78|419.38|250
1695408900000|2023-09-22 18:55:00|429.82|419.42|430.57|420.17|430.61|420.21|429.8|419.4|204
1695409200000|2023-09-22 19:00:00|430.58|420.18|430.98|420.58|431.25|420.85|430.2|419.8|301
1695409500000|2023-09-22 19:05:00|430.95|420.55|431.3|420.9|431.46|421.06|430.73|420.33|196
1695409800000|2023-09-22 19:10:00|431.25|420.85|431.03|420.63|431.53|421.13|430.92|420.52|220
1695410100000|2023-09-22 19:15:00|431.05|420.65|430.98|420.58|431.12|420.72|430.3|419.9|155
1695410400000|2023-09-22 19:20:00|431.01|420.61|430.99|420.59|431.1|420.7|430.61|420.21|149
1695410700000|2023-09-22 19:25:00|431.02|420.62|430.18|419.78|431.02|420.62|430.03|419.63|185
1695411000000|2023-09-22 19:30:00|430.17|419.77|429.49|419.09|430.36|419.96|429.3|418.9|275
1695411300000|2023-09-22 19:35:00|429.47|419.07|429.23|418.83|429.61|419.21|429.12|418.72|134
1695411600000|2023-09-22 19:40:00|429.22|418.82|428.94|418.54|429.23|418.83|428.8|418.4|128
1695411900000|2023-09-22 19:45:00|428.92|418.52|428.84|418.44|429.23|418.83|428.76|418.36|190
1695412200000|2023-09-22 19:50:00|428.82|418.42|428.5|418.1|429|418.6|428.43|418.03|256
1695412500000|2023-09-22 19:55:00|428.52|418.12|428.28|417.88|428.81|418.41|428.1|417.7|220
1695412800000|2023-09-22 20:00:00|428.3|417.9|428.42|418.02|428.96|418.56|428.27|417.87|289
1695413100000|2023-09-22 20:05:00|428.39|417.99|428.6|418.2|428.7|418.3|428.35|417.95|189
1695413400000|2023-09-22 20:10:00|428.64|418.24|429.05|418.65|429.1|418.7|428.4|418|165
1695413700000|2023-09-22 20:15:00|429.08|418.68|429.08|418.68|429.19|418.79|428.49|418.09|155
1695414000000|2023-09-22 20:20:00|429.1|418.7|428.88|418.48|429.19|418.79|428.6|418.2|176
1695414300000|2023-09-22 20:25:00|428.85|418.45|428.86|418.46|429.08|418.68|428.85|418.45|107
1695414600000|2023-09-22 20:30:00|428.85|418.45|428.41|418.01|428.94|418.54|428.21|417.81|195
1695414900000|2023-09-22 20:35:00|428.45|418.05|428.24|417.84|428.65|418.25|428.22|417.82|204
1695415200000|2023-09-22 20:40:00|428.25|417.85|428.23|417.83|428.54|418.14|428.11|417.71|209
1695415500000|2023-09-22 20:45:00|428.21|417.81|428.32|417.92|428.53|418.13|427.87|417.47|207
1695415800000|2023-09-22 20:50:00|428.28|417.88|428.45|418.05|428.65|418.25|428.25|417.85|89
1695416100000|2023-09-22 20:55:00|428.43|418.03|428.11|417.71|428.43|418.03|427.88|417.48|64
1695452400000|2023-09-23 07:00:00|431.45|421.05|431.67|421.27|431.68|421.28|431.41|421.01|82
1695452700000|2023-09-23 07:05:00|431.65|421.25|431.87|421.47|431.88|421.48|431.56|421.16|115
1695453000000|2023-09-23 07:10:00|431.88|421.48|431.47|421.07|431.89|421.49|431.4|421|121
1695453300000|2023-09-23 07:15:00|431.48|421.08|431.58|421.18|431.63|421.23|431.41|421.01|52
1695453600000|2023-09-23 07:20:00|431.56|421.16|431.16|420.76|431.64|421.24|431.16|420.76|52
1695453900000|2023-09-23 07:25:00|431.17|420.77|431.47|421.07|431.49|421.09|431.04|420.64|122
1695454200000|2023-09-23 07:30:00|431.32|420.92|432.3|421.9|432.3|421.9|431.32|420.92|98
1695454500000|2023-09-23 07:35:00|432.31|421.91|432.11|421.71|432.34|421.94|432.11|421.71|71
1695454800000|2023-09-23 07:40:00|432.08|421.68|432.06|421.66|432.34|421.94|432.05|421.65|96
1695455100000|2023-09-23 07:45:00|432.07|421.67|432.49|422.09|432.49|422.09|432.07|421.67|54
1695455400000|2023-09-23 07:50:00|432.54|422.14|432.37|421.97|432.66|422.26|431.73|421.33|138
1695455700000|2023-09-23 07:55:00|432.35|421.95|432.61|422.21|432.62|422.22|432.33|421.93|120
1695456000000|2023-09-23 08:00:00|432.59|422.19|432.27|421.87|432.6|422.2|432.2|421.8|82
1695456300000|2023-09-23 08:05:00|432.26|421.86|432.79|422.39|432.79|422.39|432.2|421.8|72
1695456600000|2023-09-23 08:10:00|432.81|422.41|432.52|422.12|432.81|422.41|432.5|422.1|35
1695456900000|2023-09-23 08:15:00|432.51|422.11|431.98|421.58|432.66|422.26|431.98|421.58|81
1695457200000|2023-09-23 08:20:00|432.07|421.67|431.82|421.42|432.28|421.88|431.76|421.36|65
1695457500000|2023-09-23 08:25:00|431.8|421.4|431.9|421.5|431.97|421.57|431.8|421.4|79
1695457800000|2023-09-23 08:30:00|431.92|421.52|432.46|422.06|432.46|422.06|431.92|421.52|87
1695458100000|2023-09-23 08:35:00|432.49|422.09|432.72|422.32|432.75|422.35|432.41|422.01|53
1695458400000|2023-09-23 08:40:00|432.71|422.31|432.76|422.36|432.79|422.39|432.52|422.12|69
1695458700000|2023-09-23 08:45:00|432.75|422.35|432.74|422.34|432.82|422.42|432.5|422.1|51
1695459000000|2023-09-23 08:50:00|432.79|422.39|432.8|422.4|432.8|422.4|432.65|422.25|21
1695459300000|2023-09-23 08:55:00|432.77|422.37|432.74|422.34|433.05|422.65|432.74|422.34|33
1695459600000|2023-09-23 09:00:00|432.75|422.35|432.69|422.29|432.99|422.59|432.38|421.98|97
1695459900000|2023-09-23 09:05:00|432.67|422.27|433.38|422.98|433.4|425.92|432.64|422.24|119
1695460200000|2023-09-23 09:10:00|433.36|422.96|432.9|422.5|433.36|422.96|432.9|422.5|73
1695460500000|2023-09-23 09:15:00|432.89|422.49|432.67|422.27|432.9|422.5|432.63|422.23|63
1695460800000|2023-09-23 09:20:00|432.68|422.28|432.65|422.25|432.74|422.34|432.52|422.12|41
1695461100000|2023-09-23 09:25:00|432.53|422.13|432.55|422.15|432.65|422.25|432.43|422.03|72
1695461400000|2023-09-23 09:30:00|432.56|422.16|432.76|422.36|432.81|422.41|432.34|421.94|75
1695461700000|2023-09-23 09:35:00|432.75|422.35|432.72|422.32|432.82|422.42|432.47|422.07|48
1695462000000|2023-09-23 09:40:00|432.68|422.28|432.54|422.14|432.82|422.42|432.5|422.1|51
1695462300000|2023-09-23 09:45:00|432.59|422.19|432.8|422.4|432.88|422.48|432.59|422.19|46
1695462600000|2023-09-23 09:50:00|432.82|422.42|433.03|422.63|433.05|422.65|432.8|422.4|65
1695462900000|2023-09-23 09:55:00|433.02|422.62|433.24|422.84|433.27|422.87|433.02|422.62|63
1695463200000|2023-09-23 10:00:00|433.27|422.87|433.34|422.94|433.38|422.98|433.26|422.86|33
1695463500000|2023-09-23 10:05:00|433.33|422.93|432.85|422.45|433.33|422.93|432.81|422.41|48
1695463800000|2023-09-23 10:10:00|432.84|422.44|432.87|422.47|432.9|422.5|432.75|422.35|28
1695464100000|2023-09-23 10:15:00|432.86|422.46|432.94|422.54|433|422.6|432.77|422.37|40
1695464400000|2023-09-23 10:20:00|432.93|422.53|433.04|422.64|433.07|422.67|432.84|422.44|29
1695464700000|2023-09-23 10:25:00|432.99|422.59|432.94|422.54|432.99|422.59|432.84|422.44|13
1695465000000|2023-09-23 10:30:00|432.99|422.59|433.32|422.92|433.32|422.92|432.99|422.59|100
1695465300000|2023-09-23 10:35:00|433.3|422.9|433.35|422.95|433.36|422.96|433.11|422.71|33
1695465600000|2023-09-23 10:40:00|433.32|422.92|432.88|422.48|433.38|422.98|432.88|422.48|37
1695465900000|2023-09-23 10:45:00|432.98|422.58|433.04|422.64|433.14|422.74|432.97|422.57|21
1695466200000|2023-09-23 10:50:00|433.02|422.62|432.6|422.2|433.02|422.62|432.6|422.2|20
1695466500000|2023-09-23 10:55:00|432.57|422.17|432.41|422.01|432.57|422.17|432.35|421.95|24
1695466800000|2023-09-23 11:00:00|432.39|421.99|432.41|422.01|432.45|422.05|432.12|421.72|25
1695467100000|2023-09-23 11:05:00|432.43|422.03|432.55|422.15|432.57|422.17|432.26|421.86|45
1695467400000|2023-09-23 11:10:00|432.53|422.13|432.17|421.77|432.53|422.13|432.01|421.61|28
1695467700000|2023-09-23 11:15:00|432.15|421.75|432.1|421.7|432.15|421.75|431.85|421.45|17
1695468000000|2023-09-23 11:20:00|431.85|421.45|431.82|421.42|431.95|421.55|431.52|421.12|18
1695468300000|2023-09-23 11:25:00|431.83|421.43|431.97|421.57|431.99|421.59|431.76|421.36|24
1695468600000|2023-09-23 11:30:00|432.05|421.65|432.13|421.73|432.33|421.93|432.02|421.62|25
1695468900000|2023-09-23 11:35:00|432.22|421.82|432.22|421.82|432.25|421.85|432.2|421.8|33
1695469200000|2023-09-23 11:40:00|432.24|421.84|432.15|421.75|432.3|421.9|431.94|421.54|65
1695469500000|2023-09-23 11:45:00|432.17|421.77|432.03|421.63|432.29|421.89|431.87|421.47|36
1695469800000|2023-09-23 11:50:00|432.05|421.65|432.29|421.89|432.44|422.04|432|421.6|25
1695470100000|2023-09-23 11:55:00|432.11|421.71|432.53|422.13|432.59|422.19|432.11|421.71|25
1695470400000|2023-09-23 12:00:00|432.56|422.16|432.61|422.21|432.71|422.31|432.44|422.04|21
1695470700000|2023-09-23 12:05:00|432.63|422.23|432.71|422.31|432.75|422.35|432.58|422.18|42
1695471000000|2023-09-23 12:10:00|432.72|422.32|432.58|422.18|432.79|422.39|432.45|422.05|75
1695471300000|2023-09-23 12:15:00|432.56|422.16|432.15|421.75|432.59|422.19|432.15|421.75|21
1695471600000|2023-09-23 12:20:00|432.19|421.79|432.89|422.49|432.9|422.5|432.19|421.79|36
1695471900000|2023-09-23 12:25:00|432.9|422.5|432.74|422.34|432.94|422.54|432.68|422.28|56
1695472200000|2023-09-23 12:30:00|432.75|422.35|432.51|422.11|432.88|422.48|432.51|422.11|24
1695472500000|2023-09-23 12:35:00|432.55|422.15|432.74|422.34|432.76|422.36|432.55|422.15|13
1695472800000|2023-09-23 12:40:00|432.82|422.42|432.98|422.58|433.02|422.62|432.73|422.33|40
1695473100000|2023-09-23 12:45:00|432.97|422.57|432.72|422.32|433.12|422.72|432.72|422.32|54
1695473400000|2023-09-23 12:50:00|432.68|422.28|431.92|421.52|432.68|422.28|431.83|421.43|77
1695473700000|2023-09-23 12:55:00|431.94|421.54|432.36|421.96|432.36|421.96|431.9|421.5|58
1695474000000|2023-09-23 13:00:00|432.4|422|432.46|422.06|432.6|422.2|432.36|421.96|66
1695474300000|2023-09-23 13:05:00|432.45|422.05|432.27|421.87|432.45|422.05|432.17|421.77|48
1695474600000|2023-09-23 13:10:00|432.26|421.86|432.11|421.71|432.26|421.86|431.94|421.54|38
1695474900000|2023-09-23 13:15:00|432.12|421.72|431.98|421.58|432.13|421.73|431.84|421.44|34
1695475200000|2023-09-23 13:20:00|431.97|421.57|431.95|421.55|431.98|421.58|431.82|421.42|23
1695475500000|2023-09-23 13:25:00|431.94|421.54|431.96|421.56|432.14|421.74|431.93|421.53|84
1695475800000|2023-09-23 13:30:00|431.84|421.44|432.59|422.19|432.6|422.2|431.84|421.44|80
1695476100000|2023-09-23 13:35:00|432.6|422.2|432.41|422.01|432.6|422.2|432.35|421.95|47
1695476400000|2023-09-23 13:40:00|432.42|422.02|432.46|422.06|432.46|422.06|432.27|421.87|28
1695476700000|2023-09-23 13:45:00|432.31|421.91|432.21|421.81|432.46|422.06|432.08|421.68|36
1695477000000|2023-09-23 13:50:00|432.2|421.8|432.5|422.1|432.5|422.1|432.08|421.68|44
1695477300000|2023-09-23 13:55:00|432.52|422.12|432.54|422.14|432.59|422.19|432.47|422.07|24
1695477600000|2023-09-23 14:00:00|432.5|422.1|432.48|422.08|432.62|422.22|432.31|421.91|44
1695477900000|2023-09-23 14:05:00|432.51|422.11|432.53|422.13|432.75|422.35|432.41|422.01|44
1695478200000|2023-09-23 14:10:00|432.57|422.17|432.43|422.03|432.88|422.48|432.4|422|59
1695478500000|2023-09-23 14:15:00|432.42|422.02|432.57|422.17|432.75|422.35|432.42|422.02|77
1695478800000|2023-09-23 14:20:00|432.53|422.13|432.95|422.55|432.99|422.59|432.53|422.13|75
1695479100000|2023-09-23 14:25:00|432.92|422.52|433.67|423.27|434|423.6|432.85|422.45|92
1695479400000|2023-09-23 14:30:00|433.69|423.29|433.71|423.31|434.09|423.69|433.68|423.28|55
1695479700000|2023-09-23 14:35:00|433.69|423.29|433.14|422.74|433.7|423.3|433.04|422.64|77
1695480000000|2023-09-23 14:40:00|433.18|422.78|433.15|422.75|433.3|422.9|432.9|422.5|59
1695480300000|2023-09-23 14:45:00|433.14|422.74|432.25|421.85|433.16|422.76|432.1|421.7|147
1695480600000|2023-09-23 14:50:00|432.27|421.87|432.13|421.73|432.63|422.23|432.01|421.61|73
1695480900000|2023-09-23 14:55:00|432.16|421.76|432.17|421.77|432.35|421.95|431.92|421.52|55
1695481200000|2023-09-23 15:00:00|432.16|421.76|431.73|421.33|432.21|421.81|431.66|421.26|79
1695481500000|2023-09-23 15:05:00|431.62|421.22|432.23|421.83|432.37|421.97|431.62|421.22|115
1695481800000|2023-09-23 15:10:00|432.25|421.85|431.55|421.15|432.4|422|431.55|421.15|82
1695482100000|2023-09-23 15:15:00|431.56|421.16|431.41|421.01|431.77|421.37|431.41|421.01|38
1695482400000|2023-09-23 15:20:00|431.42|421.02|430.81|420.41|431.42|421.02|430.63|420.23|139
1695482700000|2023-09-23 15:25:00|430.82|420.42|430|419.6|430.84|420.44|429.97|419.57|188
1695483000000|2023-09-23 15:30:00|430.01|419.61|429.68|419.28|430.32|419.92|429.54|419.14|132
1695483300000|2023-09-23 15:35:00|429.69|419.29|429.52|419.12|429.87|419.47|429.49|419.09|64
1695483600000|2023-09-23 15:40:00|429.49|419.09|429.36|418.96|429.91|419.51|429.33|418.93|58
1695483900000|2023-09-23 15:45:00|429.5|419.1|430.13|419.73|430.14|419.74|429.5|419.1|96
1695484200000|2023-09-23 15:50:00|430.12|419.72|430.35|419.95|430.42|420.02|429.94|419.54|68
1695484500000|2023-09-23 15:55:00|430.33|419.93|430.08|419.68|430.4|420|429.99|419.59|95
1695484800000|2023-09-23 16:00:00|430.07|419.67|429.11|418.71|430.07|419.67|429.11|418.71|70
1695485100000|2023-09-23 16:05:00|429.12|418.72|429.03|418.63|429.14|418.74|428.79|418.39|63
1695485400000|2023-09-23 16:10:00|429.04|418.64|429.14|418.74|429.38|418.98|429.03|418.63|99
1695485700000|2023-09-23 16:15:00|429.16|418.76|429.36|418.96|429.81|419.41|429.16|418.76|152
1695486000000|2023-09-23 16:20:00|429.38|418.98|429.31|418.91|429.53|419.13|429.08|418.68|138
1695486300000|2023-09-23 16:25:00|429.33|418.93|429.37|418.97|429.57|419.17|429.2|418.8|41
1695486600000|2023-09-23 16:30:00|429.4|419|429.55|419.15|429.71|419.31|429.4|419|53
1695486900000|2023-09-23 16:35:00|429.56|419.16|430.08|419.68|430.12|419.72|429.52|419.12|83
1695487200000|2023-09-23 16:40:00|430.1|419.7|430.79|420.39|430.79|420.39|430.01|419.61|113
1695487500000|2023-09-23 16:45:00|430.8|420.4|431.35|420.95|431.48|421.08|430.77|420.37|101
1695487800000|2023-09-23 16:50:00|431.32|420.92|431.32|420.92|431.55|421.15|431.14|420.74|71
1695488100000|2023-09-23 16:55:00|431.25|420.85|431.84|421.44|431.86|421.46|431.22|420.82|121
1695488400000|2023-09-23 17:00:00|431.82|421.42|431.42|421.02|431.98|421.58|431.36|420.96|133
1695488700000|2023-09-23 17:05:00|431.44|421.04|431.3|420.9|431.52|421.12|431.14|420.74|80
1695489000000|2023-09-23 17:10:00|431.25|420.85|431.11|420.71|431.31|420.91|430.81|420.41|80
1695489300000|2023-09-23 17:15:00|431.09|420.69|431.2|420.8|431.2|420.8|430.53|420.13|91
1695489600000|2023-09-23 17:20:00|431.22|420.82|431.23|420.83|431.36|420.96|430.97|420.57|55
1695489900000|2023-09-23 17:25:00|431.14|420.74|431.1|420.7|431.32|420.92|430.92|420.52|62
1695490200000|2023-09-23 17:30:00|431.11|420.71|431.05|420.65|431.18|420.78|430.87|420.47|86
1695490500000|2023-09-23 17:35:00|431.07|420.67|430.94|420.54|431.07|420.67|430.7|420.3|81
1695490800000|2023-09-23 17:40:00|430.85|420.45|431.26|420.86|431.26|420.86|430.69|420.29|76
1695491100000|2023-09-23 17:45:00|431.25|420.85|431.34|420.94|431.34|420.94|431.07|420.67|54
1695491400000|2023-09-23 17:50:00|431.21|420.81|431.62|421.22|431.76|421.36|431.21|420.81|108
1695491700000|2023-09-23 17:55:00|431.6|421.2|431.51|421.11|431.66|421.26|431.26|420.86|108
1695492000000|2023-09-23 18:00:00|431.49|421.09|431.39|420.99|431.67|421.27|431.38|420.98|98
1695492300000|2023-09-23 18:05:00|431.38|420.98|431.68|421.28|431.72|421.32|431.07|420.67|145
1695492600000|2023-09-23 18:10:00|431.7|421.3|431.74|421.34|431.93|421.53|431.54|421.14|120
1695492900000|2023-09-23 18:15:00|431.73|421.33|431.83|421.43|431.87|421.47|431.21|420.81|127
1695493200000|2023-09-23 18:20:00|431.81|421.41|431.48|421.08|431.82|421.42|431.22|420.82|98
1695493500000|2023-09-23 18:25:00|431.47|421.07|431.99|421.59|431.99|421.59|431.28|420.88|130
1695493800000|2023-09-23 18:30:00|432|421.6|431.73|421.33|432.13|421.73|431.48|421.08|130
1695494100000|2023-09-23 18:35:00|431.74|421.34|431.65|421.25|431.86|421.46|431.51|421.11|54
1695494400000|2023-09-23 18:40:00|431.64|421.24|431.56|421.16|431.65|421.25|431.52|421.12|22
1695494700000|2023-09-23 18:45:00|431.55|421.15|431.24|420.84|431.59|421.19|431.17|420.77|68
1695495000000|2023-09-23 18:50:00|431.21|420.81|431.06|420.66|431.26|420.86|431.06|420.66|52
1695495300000|2023-09-23 18:55:00|431.05|420.65|431.26|420.86|431.37|420.97|430.7|420.3|63
1695495600000|2023-09-23 19:00:00|431.23|420.83|431.41|421.01|431.43|421.03|430.87|420.47|74
1695495900000|2023-09-23 19:05:00|431.39|420.99|431.37|420.97|431.44|421.04|431.21|420.81|80
1695496200000|2023-09-23 19:10:00|431.3|420.9|430.7|420.3|431.41|421.01|430.66|420.26|67
1695496500000|2023-09-23 19:15:00|430.71|420.31|431.42|421.02|431.46|421.06|430.7|420.3|77
1695496800000|2023-09-23 19:20:00|431.43|421.03|431.23|420.83|431.44|421.04|431.21|420.81|35
1695497100000|2023-09-23 19:25:00|431.24|420.84|431.5|421.1|431.5|421.1|431.12|420.72|60
1695497400000|2023-09-23 19:30:00|431.49|421.09|431.42|421.02|431.52|421.12|431.24|420.84|55
1695497700000|2023-09-23 19:35:00|431.52|421.12|431.74|421.34|431.74|421.34|431.52|421.12|24
1695498000000|2023-09-23 19:40:00|431.72|421.32|431.58|421.18|431.73|421.33|431.4|421|62
1695498300000|2023-09-23 19:45:00|431.57|421.17|431.77|421.37|431.77|421.37|431.51|421.11|33
1695498600000|2023-09-23 19:50:00|431.76|421.36|431.83|421.43|431.84|421.44|431.73|421.33|50
1695498900000|2023-09-23 19:55:00|431.86|421.46|431.63|421.23|431.86|421.46|431.55|421.15|42
1695499200000|2023-09-23 20:00:00|431.62|421.22|432.15|421.75|432.17|421.77|431.59|421.19|59
1695499500000|2023-09-23 20:05:00|432.14|421.74|431.7|421.3|432.14|421.74|431.68|421.28|39
1695499800000|2023-09-23 20:10:00|431.76|421.36|432|421.6|432.04|421.64|431.71|421.31|38
1695500100000|2023-09-23 20:15:00|431.99|421.59|432.21|421.81|432.22|421.82|431.99|421.59|28
1695500400000|2023-09-23 20:20:00|432.2|421.8|431.52|421.12|432.2|421.8|431.41|421.01|89
1695500700000|2023-09-23 20:25:00|431.55|421.15|431.58|421.18|431.74|421.34|431.49|421.09|45
1695501000000|2023-09-23 20:30:00|431.59|421.19|431.63|421.23|431.65|421.25|431.5|421.1|48
1695501300000|2023-09-23 20:35:00|431.61|421.21|431.53|421.13|431.61|421.21|431.41|421.01|18
1695501600000|2023-09-23 20:40:00|431.57|421.17|431.62|421.22|431.72|421.32|431.15|420.75|78
1695501900000|2023-09-23 20:45:00|431.64|421.24|431.61|421.21|431.88|421.48|431.6|421.2|37
1695502200000|2023-09-23 20:50:00|431.64|421.24|431.27|420.87|431.64|421.24|431.27|420.87|80
1695502500000|2023-09-23 20:55:00|431.32|420.92|431.47|421.07|431.47|421.07|431.17|420.77|49
1695502800000|2023-09-23 21:00:00|431.35|420.95|431.4|421|431.53|421.13|431.35|420.95|49
1695503100000|2023-09-23 21:05:00|431.39|420.99|431.37|420.97|431.59|421.19|431.27|420.87|50
1695503400000|2023-09-23 21:10:00|431.38|420.98|431.26|420.86|431.38|420.98|431.06|420.66|37
1695503700000|2023-09-23 21:15:00|431.24|420.84|431.39|420.99|431.39|420.99|431.24|420.84|11
1695504000000|2023-09-23 21:20:00|431.36|420.96|431.47|421.07|431.48|421.08|431.24|420.84|15
1695504300000|2023-09-23 21:25:00|431.48|421.08|431.58|421.18|431.59|421.19|431.38|420.98|22
1695504600000|2023-09-23 21:30:00|431.59|421.19|431.41|421.01|431.61|421.21|431.4|421|28
1695504900000|2023-09-23 21:35:00|431.4|421|431.4|421|431.41|421.01|431.31|420.91|9
1695505200000|2023-09-23 21:40:00|431.43|421.03|431.16|420.76|431.45|421.05|431.15|420.75|40
1695505500000|2023-09-23 21:45:00|431.01|420.61|431.23|420.83|431.27|420.87|431.01|420.61|12
1695505800000|2023-09-23 21:50:00|431.21|420.81|431.23|420.83|431.23|420.83|431.09|420.69|6
1695506100000|2023-09-23 21:55:00|431.2|420.8|431.13|420.73|431.21|420.81|430.95|420.55|13
1695506400000|2023-09-23 22:00:00|431.12|420.72|431.32|420.92|431.32|420.92|430.86|420.46|30
1695506700000|2023-09-23 22:05:00|431.31|420.91|431.78|421.38|431.78|421.38|431.31|420.91|23
1695507000000|2023-09-23 22:10:00|431.75|421.35|431.76|421.36|431.77|421.37|431.68|421.28|6
1695507300000|2023-09-23 22:15:00|431.77|421.37|431.75|421.35|431.78|421.38|431.62|421.22|27
1695507600000|2023-09-23 22:20:00|431.76|421.36|431.98|421.58|431.98|421.58|431.74|421.34|24
1695507900000|2023-09-23 22:25:00|431.97|421.57|431.77|421.37|431.97|421.57|431.67|421.27|30
1695508200000|2023-09-23 22:30:00|431.75|421.35|431.62|421.22|431.75|421.35|431.42|421.02|26
1695508500000|2023-09-23 22:35:00|431.6|421.2|431.19|420.79|431.6|421.2|431.07|420.67|36
1695508800000|2023-09-23 22:40:00|431.18|420.78|431.3|420.9|431.35|420.95|430.92|420.52|62
1695509100000|2023-09-23 22:45:00|431.32|420.92|431.31|420.91|431.42|421.02|431.26|420.86|26
1695509400000|2023-09-23 22:50:00|431.38|420.98|431.41|421.01|431.58|421.18|431.32|420.92|50
1695509700000|2023-09-23 22:55:00|431.39|420.99|431.17|420.77|431.41|421.01|431.06|420.66|46
1695510000000|2023-09-23 23:00:00|431.18|420.78|431.04|420.64|431.3|420.9|430.89|420.49|66
1695510300000|2023-09-23 23:05:00|431.07|420.67|431.47|421.07|431.48|421.08|430.94|420.54|61
1695510600000|2023-09-23 23:10:00|431.46|421.06|431.97|421.57|431.99|421.59|431.37|420.97|66
1695510900000|2023-09-23 23:15:00|431.95|421.55|432.38|421.98|432.38|421.98|431.95|421.55|35
1695511200000|2023-09-23 23:20:00|432.4|422|432.2|421.8|432.4|422|432.09|421.69|91
1695511500000|2023-09-23 23:25:00|432.21|421.81|432.3|421.9|432.3|421.9|432.05|421.65|56
1695511800000|2023-09-23 23:30:00|432.31|421.91|432.5|422.1|432.5|422.1|432.31|421.91|54
1695512100000|2023-09-23 23:35:00|432.51|422.11|432.47|422.07|432.99|422.59|432.38|421.98|82
1695512400000|2023-09-23 23:40:00|432.48|422.08|432.45|422.05|432.67|422.27|432.42|422.02|46
1695512700000|2023-09-23 23:45:00|432.39|421.99|432.8|422.4|432.8|422.4|432.39|421.99|40
1695513000000|2023-09-23 23:50:00|432.79|422.39|432.91|422.51|432.95|422.55|432.74|422.34|30
1695513300000|2023-09-23 23:55:00|432.92|422.52|433.34|422.94|433.34|422.94|432.89|422.49|27
1695513600000|2023-09-24 00:00:00|433.36|422.96|432.56|422.16|433.36|422.96|431.96|421.56|159
1695513900000|2023-09-24 00:05:00|432.53|422.13|432.67|422.27|432.67|422.27|432.19|421.79|107
1695514200000|2023-09-24 00:10:00|432.7|422.3|432.55|422.15|432.77|422.37|432.39|421.99|86
1695514500000|2023-09-24 00:15:00|432.53|422.13|432.42|422.02|432.6|422.2|432.21|421.81|99
1695514800000|2023-09-24 00:20:00|432.38|421.98|432.87|422.47|433.04|422.64|432.38|421.98|66
1695515100000|2023-09-24 00:25:00|432.93|422.53|433.17|422.77|433.2|422.8|432.93|422.53|39
1695515400000|2023-09-24 00:30:00|433.18|422.78|432.79|422.39|433.71|423.31|432.79|422.39|78
1695515700000|2023-09-24 00:35:00|432.86|422.46|432.08|421.68|432.88|422.48|432.08|421.68|71
1695516000000|2023-09-24 00:40:00|432.09|421.69|431.96|421.56|432.38|421.98|431.93|421.53|69
1695516300000|2023-09-24 00:45:00|431.94|421.54|431.77|421.37|431.97|421.57|431.1|420.7|125
1695516600000|2023-09-24 00:50:00|431.75|421.35|432.85|422.45|433.04|422.64|431.75|421.35|84
1695516900000|2023-09-24 00:55:00|432.81|422.41|432.4|422|432.82|422.42|432.25|421.85|109
1695517200000|2023-09-24 01:00:00|432.41|422.01|432.21|421.81|432.41|422.01|431.79|421.39|103
1695517500000|2023-09-24 01:05:00|432.14|421.74|431.87|421.47|432.15|421.75|431.74|421.34|115
1695517800000|2023-09-24 01:10:00|431.9|421.5|432.22|421.82|432.24|421.84|431.65|421.25|108
1695518100000|2023-09-24 01:15:00|432.24|421.84|431.97|421.57|432.48|422.08|431.94|421.54|94
1695518400000|2023-09-24 01:20:00|431.98|421.58|432.51|422.11|432.78|422.38|431.85|421.45|121
1695518700000|2023-09-24 01:25:00|432.55|422.15|433.02|422.62|433.02|422.62|432.31|421.91|77
1695519000000|2023-09-24 01:30:00|433|422.6|433.21|422.81|433.28|422.88|432.99|422.59|124
1695519300000|2023-09-24 01:35:00|433.25|422.85|433.48|423.08|433.48|423.08|433.14|422.74|135
1695519600000|2023-09-24 01:40:00|433.49|423.09|433.68|423.28|433.72|423.32|433.43|423.03|79
1695519900000|2023-09-24 01:45:00|433.67|423.27|433.67|423.27|433.99|423.59|433.55|423.15|69
1695520200000|2023-09-24 01:50:00|433.7|423.3|433.77|423.37|433.78|423.38|433.48|423.08|80
1695520500000|2023-09-24 01:55:00|433.75|423.35|433.79|423.39|433.87|423.47|433.71|423.31|70
1695520800000|2023-09-24 02:00:00|433.81|423.41|433.93|423.53|434.57|424.17|433.79|423.39|83
1695521100000|2023-09-24 02:05:00|433.92|423.52|434.33|423.93|434.36|423.96|433.5|423.1|129
1695521400000|2023-09-24 02:10:00|434.35|423.95|434.3|423.9|434.58|424.18|434.3|423.9|54
1695521700000|2023-09-24 02:15:00|434.29|423.89|434.27|423.87|434.3|423.9|433.68|423.28|93
1695522000000|2023-09-24 02:20:00|434.25|423.85|434.53|424.13|434.6|424.2|434.24|423.84|89
1695522300000|2023-09-24 02:25:00|434.51|424.11|434.49|424.09|434.58|424.18|434.43|424.03|35
1695522600000|2023-09-24 02:30:00|434.5|424.1|434.47|424.07|434.55|424.15|434.25|423.85|30
1695522900000|2023-09-24 02:35:00|434.53|424.13|434.85|424.45|434.85|424.45|434.49|424.09|31
1695523200000|2023-09-24 02:40:00|434.86|424.46|434.99|424.59|434.99|424.59|434.74|424.34|21
1695523500000|2023-09-24 02:45:00|434.98|424.58|434.75|424.35|434.98|424.58|434.73|424.33|99
1695523800000|2023-09-24 02:50:00|434.7|424.3|434.17|423.77|434.86|424.46|434.16|423.76|60
1695524100000|2023-09-24 02:55:00|434.22|423.82|433.91|423.51|434.22|423.82|433.78|423.38|40
1695524400000|2023-09-24 03:00:00|433.9|423.5|432.95|422.55|433.9|423.5|432.91|422.51|54
1695524700000|2023-09-24 03:05:00|433.02|422.62|433.65|423.25|433.68|423.28|433.02|422.62|42
1695525000000|2023-09-24 03:10:00|433.67|423.27|433.3|422.9|433.68|423.28|433.2|422.8|41
1695525300000|2023-09-24 03:15:00|433.28|422.88|433.04|422.64|433.3|422.9|432.95|422.55|56
1695525600000|2023-09-24 03:20:00|433.01|422.61|433.1|422.7|433.19|422.79|432.91|422.51|36
1695525900000|2023-09-24 03:25:00|433.09|422.69|432.82|422.42|433.17|422.77|432.81|422.41|34
1695526200000|2023-09-24 03:30:00|432.81|422.41|433.62|423.22|433.62|423.22|432.81|422.41|57
1695526500000|2023-09-24 03:35:00|433.65|423.25|433.7|423.3|433.86|423.46|433.63|423.23|39
1695526800000|2023-09-24 03:40:00|433.69|423.29|433.19|422.79|433.69|423.29|433.19|422.79|26
1695527100000|2023-09-24 03:45:00|433.1|422.7|433.1|422.7|433.19|422.79|433.1|422.7|8
1695527400000|2023-09-24 03:50:00|433.12|422.72|432.84|422.44|433.12|422.72|432.52|422.12|62
1695527700000|2023-09-24 03:55:00|432.81|422.41|433.13|422.73|433.16|422.76|432.79|422.39|55
1695528000000|2023-09-24 04:00:00|433.16|422.76|432.93|422.53|433.25|422.85|432.42|422.02|91
1695528300000|2023-09-24 04:05:00|432.94|422.54|432.67|422.27|433.19|422.79|432.55|422.15|57
1695528600000|2023-09-24 04:10:00|432.7|422.3|432.51|422.11|432.7|422.3|432.51|422.11|8
1695528900000|2023-09-24 04:15:00|432.5|422.1|433|422.6|433.17|422.77|432.5|422.1|47
1695529200000|2023-09-24 04:20:00|432.98|422.58|432.48|422.08|433.05|422.65|432.48|422.08|78
1695529500000|2023-09-24 04:25:00|432.5|422.1|432.65|422.25|432.87|422.47|432.41|422.01|50
1695529800000|2023-09-24 04:30:00|432.67|422.27|432.44|422.04|432.67|422.27|432.3|421.9|67
1695530100000|2023-09-24 04:35:00|432.72|422.32|432.32|421.92|432.96|422.56|432.26|421.86|113
1695530400000|2023-09-24 04:40:00|432.36|421.96|431.99|421.59|432.36|421.96|431.99|421.59|34
1695530700000|2023-09-24 04:45:00|432|421.6|432.39|421.99|432.54|422.14|432|421.6|66
1695531000000|2023-09-24 04:50:00|432.38|421.98|432.07|421.67|432.59|422.19|432.07|421.67|56
1695531300000|2023-09-24 04:55:00|432.08|421.68|432.07|421.67|432.09|421.69|431.86|421.46|49
1695531600000|2023-09-24 05:00:00|432.12|421.72|431.23|420.83|432.12|421.72|431.23|420.83|46
1695531900000|2023-09-24 05:05:00|431.1|420.7|431.15|420.75|431.44|421.04|431.1|420.7|45
1695532200000|2023-09-24 05:10:00|431.13|420.73|431.02|420.62|431.16|420.76|430.97|420.57|27
1695532500000|2023-09-24 05:15:00|431.04|420.64|430.38|419.98|431.11|420.71|430.38|419.98|67
1695532800000|2023-09-24 05:20:00|430.4|420|430.86|420.46|430.86|420.46|430.25|419.85|48
1695533100000|2023-09-24 05:25:00|430.74|420.34|430.63|420.23|430.74|420.34|429.94|419.54|56
1695533400000|2023-09-24 05:30:00|430.65|420.25|430.63|420.23|430.66|420.26|430.23|419.83|55
1695533700000|2023-09-24 05:35:00|430.64|420.24|430.66|420.26|430.9|420.5|430.47|420.07|53
1695534000000|2023-09-24 05:40:00|430.64|420.24|430.75|420.35|430.86|420.46|430.33|419.93|86
1695534300000|2023-09-24 05:45:00|430.61|420.21|430.65|420.25|430.75|420.35|430.35|419.95|70
1695534600000|2023-09-24 05:50:00|430.83|420.43|430.94|420.54|431.04|420.64|430.75|420.35|53
1695534900000|2023-09-24 05:55:00|430.97|420.57|430.9|420.5|431.05|420.65|430.77|420.37|106
1695535200000|2023-09-24 06:00:00|430.92|420.52|430.66|420.26|430.95|420.55|430.55|420.15|59
1695535500000|2023-09-24 06:05:00|430.63|420.23|430.94|420.54|431.03|420.63|430.63|420.23|43
1695535800000|2023-09-24 06:10:00|430.92|420.52|430.7|420.3|430.98|420.58|430.67|420.27|64
1695536100000|2023-09-24 06:15:00|430.73|420.33|430.86|420.46|430.88|420.48|430.54|420.14|55
1695536400000|2023-09-24 06:20:00|430.89|420.49|430.95|420.55|431.13|420.73|430.89|420.49|55
1695536700000|2023-09-24 06:25:00|430.97|420.57|431.28|420.88|431.3|420.9|430.96|420.56|51
1695537000000|2023-09-24 06:30:00|431.27|420.87|431.28|420.88|431.29|420.89|431.11|420.71|73
1695537300000|2023-09-24 06:35:00|431.29|420.89|431.46|421.06|431.53|421.13|431.2|420.8|45
1695537600000|2023-09-24 06:40:00|431.47|421.07|431.4|421|431.54|421.14|431.4|421|84
1695537900000|2023-09-24 06:45:00|431.41|421.01|431.07|420.67|431.43|421.03|430.95|420.55|99
1695538200000|2023-09-24 06:50:00|431.1|420.7|431.01|420.61|431.14|420.74|431.01|420.61|39
1695538500000|2023-09-24 06:55:00|430.86|420.46|431.07|420.67|431.23|420.83|430.86|420.46|59
1695538800000|2023-09-24 07:00:00|431.06|420.66|430.84|420.44|431.2|420.8|430.75|420.35|99
1695539100000|2023-09-24 07:05:00|430.82|420.42|431.17|420.77|431.19|420.79|430.62|420.22|35
1695539400000|2023-09-24 07:10:00|431.18|420.78|430.54|420.14|431.18|420.78|430.54|420.14|50
1695539700000|2023-09-24 07:15:00|430.56|420.16|430.34|419.94|430.56|420.16|430.1|419.7|30
1695540000000|2023-09-24 07:20:00|430.35|419.95|430.66|420.26|430.9|420.5|430.35|419.95|35
1695540300000|2023-09-24 07:25:00|430.68|420.28|430.96|420.56|430.96|420.56|430.65|420.25|45
1695540600000|2023-09-24 07:30:00|430.97|420.57|430.43|420.03|430.97|420.57|430.41|420.01|60
1695540900000|2023-09-24 07:35:00|430.25|419.85|430.47|420.07|430.49|420.09|430.25|419.85|41
1695541200000|2023-09-24 07:40:00|430.46|420.06|430.39|419.99|430.59|420.19|430.25|419.85|29
1695541500000|2023-09-24 07:45:00|430.51|420.11|430.37|419.97|430.53|420.13|430.34|419.94|21
1695541800000|2023-09-24 07:50:00|430.36|419.96|430.41|420.01|430.42|420.02|430.23|419.83|62
1695542100000|2023-09-24 07:55:00|430.4|420|430.74|420.34|430.74|420.34|430.4|420|26
1695542400000|2023-09-24 08:00:00|430.76|420.36|430.33|419.93|430.78|420.38|430.33|419.93|82
1695542700000|2023-09-24 08:05:00|430.32|419.92|430.61|420.21|430.61|420.21|430.27|419.87|36
1695543000000|2023-09-24 08:10:00|430.62|420.22|430.86|420.46|430.95|420.55|430.55|420.15|26
1695543300000|2023-09-24 08:15:00|430.88|420.48|431.26|420.86|431.87|421.47|430.88|420.48|23
1695543600000|2023-09-24 08:20:00|431.28|420.88|430.79|420.39|431.31|420.91|430.69|420.29|30
1695543900000|2023-09-24 08:25:00|430.82|420.42|431.17|420.77|431.24|420.84|430.81|420.41|27
1695544200000|2023-09-24 08:30:00|431.23|420.83|431.43|421.03|431.43|421.03|431.23|420.83|28
1695544500000|2023-09-24 08:35:00|431.42|421.02|431.32|420.92|431.43|421.03|431.32|420.92|12
1695544800000|2023-09-24 08:40:00|431.27|420.87|431.02|420.62|431.27|420.87|430.93|420.53|50
1695545100000|2023-09-24 08:45:00|430.94|420.54|431.03|420.63|431.14|420.74|430.92|420.52|40
1695545400000|2023-09-24 08:50:00|431.04|420.64|431.1|420.7|431.1|420.7|430.91|420.51|24
1695545700000|2023-09-24 08:55:00|431.12|420.72|431.45|421.05|431.47|421.07|431.12|420.72|38
1695546000000|2023-09-24 09:00:00|431.44|421.04|431.54|421.14|431.54|421.14|431.25|420.85|56
1695546300000|2023-09-24 09:05:00|431.53|421.13|431.15|420.75|431.53|421.13|431.15|420.75|46
1695546600000|2023-09-24 09:10:00|431.14|420.74|431.07|420.67|431.22|420.82|431.03|420.63|59
1695546900000|2023-09-24 09:15:00|431.08|420.68|431.13|420.73|431.26|420.86|430.92|420.52|43
1695547200000|2023-09-24 09:20:00|431.12|420.72|431.11|420.71|431.29|420.89|431.05|420.65|34
1695547500000|2023-09-24 09:25:00|431.13|420.73|431.17|420.77|431.45|421.05|431.08|420.68|47
1695547800000|2023-09-24 09:30:00|431.16|420.76|430.88|420.48|431.16|420.76|430.65|420.25|41
1695548100000|2023-09-24 09:35:00|430.9|420.5|430.84|420.44|430.96|420.56|430.64|420.24|31
1695548400000|2023-09-24 09:40:00|430.74|420.34|430.89|420.49|430.97|420.57|430.74|420.34|30
1695548700000|2023-09-24 09:45:00|430.91|420.51|431.19|420.79|431.2|420.8|430.87|420.47|35
1695549000000|2023-09-24 09:50:00|431.17|420.77|431.34|420.94|431.37|420.97|431.17|420.77|62
1695549300000|2023-09-24 09:55:00|431.33|420.93|431.45|421.05|431.45|421.05|431.17|420.77|46
1695549600000|2023-09-24 10:00:00|431.47|421.07|431.47|421.07|431.63|421.23|431.42|421.02|31
1695549900000|2023-09-24 10:05:00|431.44|421.04|431.46|421.06|431.53|421.13|431.4|421|11
1695550200000|2023-09-24 10:10:00|431.48|421.08|431.23|420.83|431.48|421.08|431.23|420.83|24
1695550500000|2023-09-24 10:15:00|431.24|420.84|431.29|420.89|431.36|420.96|431.06|420.66|27
1695550800000|2023-09-24 10:20:00|431.3|420.9|431.32|420.92|431.32|420.92|431.16|420.76|13
1695551100000|2023-09-24 10:25:00|431.33|420.93|431.37|420.97|431.49|421.09|431.33|420.93|27
1695551400000|2023-09-24 10:30:00|431.33|420.93|431.38|420.98|431.45|421.05|431.33|420.93|15
1695551700000|2023-09-24 10:35:00|431.36|420.96|431.42|421.02|431.49|421.09|431.31|420.91|20
1695552300000|2023-09-24 10:45:00|431.31|420.91|431.28|420.88|431.51|421.11|431.11|420.71|33
1695552600000|2023-09-24 10:50:00|431.26|420.86|431.33|420.93|431.36|420.96|431.21|420.81|23
1695552900000|2023-09-24 10:55:00|431.34|420.94|431.46|421.06|431.46|421.06|431.27|420.87|17
1695553200000|2023-09-24 11:00:00|431.48|421.08|431.63|421.23|431.63|421.23|431.28|420.88|39
1695553500000|2023-09-24 11:05:00|431.55|421.15|431.48|421.08|431.55|421.15|431.41|421.01|5
1695553800000|2023-09-24 11:10:00|431.5|421.1|431.47|421.07|431.54|421.14|431.46|421.06|14
1695554100000|2023-09-24 11:15:00|431.4|421|431.58|421.18|431.58|421.18|431.4|421|33
1695554400000|2023-09-24 11:20:00|431.61|421.21|431.85|421.45|431.98|421.58|431.58|421.18|39
1695554700000|2023-09-24 11:25:00|431.94|421.54|432.01|421.61|432.02|421.62|431.91|421.51|11
1695555000000|2023-09-24 11:30:00|432.02|421.62|432.04|421.64|432.12|421.72|431.95|421.55|13
1695555300000|2023-09-24 11:35:00|432.03|421.63|431.96|421.56|432.06|421.66|431.94|421.54|12
1695555600000|2023-09-24 11:40:00|431.88|421.48|432.01|421.61|432.01|421.61|431.88|421.48|19
1695555900000|2023-09-24 11:45:00|431.98|421.58|432.25|421.85|432.25|421.85|431.98|421.58|23
1695556200000|2023-09-24 11:50:00|432.23|421.83|432.35|421.95|432.35|421.95|432.08|421.68|25
1695556500000|2023-09-24 11:55:00|432.33|421.93|432.63|422.23|432.63|422.23|432.3|421.9|35
1695556800000|2023-09-24 12:00:00|432.67|422.27|433.16|422.76|433.17|422.77|432.6|422.2|88
1695557100000|2023-09-24 12:05:00|433.17|422.77|433.28|422.88|433.28|422.88|433.11|422.71|37
1695557400000|2023-09-24 12:10:00|433.3|422.9|433.31|422.91|433.31|422.91|433.07|422.67|26
1695557700000|2023-09-24 12:15:00|433.42|423.02|433.11|422.71|433.5|423.1|433.11|422.71|31
1695558000000|2023-09-24 12:20:00|433.19|422.79|433.3|422.9|433.42|423.02|433.07|422.67|53
1695558300000|2023-09-24 12:25:00|433.31|422.91|433.25|422.85|433.83|423.43|433.25|422.85|70
1695558600000|2023-09-24 12:30:00|433.22|422.82|433.07|422.67|433.33|422.93|433.03|422.63|108
1695558900000|2023-09-24 12:35:00|433.08|422.68|433.24|422.84|433.26|422.86|432.89|422.49|66
1695559200000|2023-09-24 12:40:00|433.26|422.86|433.45|423.05|433.5|423.1|433.26|422.86|51
1695559500000|2023-09-24 12:45:00|433.49|423.09|434.08|423.68|434.08|423.68|433.49|423.09|53
1695559800000|2023-09-24 12:50:00|434.07|423.67|434.33|423.93|434.37|423.97|434.07|423.67|44
1695560100000|2023-09-24 12:55:00|434.37|423.97|433.89|423.49|434.38|423.98|433.76|423.36|103
1695560400000|2023-09-24 13:00:00|433.91|423.51|434.34|423.94|434.4|424|433.89|423.49|95
1695560700000|2023-09-24 13:05:00|434.33|423.93|433.98|423.58|434.33|423.93|433.97|423.57|67
1695561000000|2023-09-24 13:10:00|433.97|423.57|433.44|423.04|433.98|423.58|433.44|423.04|71
1695561300000|2023-09-24 13:15:00|433.59|423.19|433.7|423.3|434.22|423.82|433.56|423.16|69
1695561600000|2023-09-24 13:20:00|433.71|423.31|433.2|422.8|433.71|423.31|432.99|422.59|77
1695561900000|2023-09-24 13:25:00|433.19|422.79|433.22|422.82|433.28|422.88|433|422.6|36
1695562200000|2023-09-24 13:30:00|433.24|422.84|433.19|422.79|433.25|422.85|433.01|422.61|55
1695562500000|2023-09-24 13:35:00|433.06|422.66|432.69|422.29|433.07|422.67|432.54|422.14|45
1695562800000|2023-09-24 13:40:00|432.75|422.35|432.23|421.83|432.79|422.39|432.14|421.74|53
1695563100000|2023-09-24 13:45:00|432.22|421.82|432.85|422.45|433|422.6|432.18|421.78|74
1695563400000|2023-09-24 13:50:00|432.83|422.43|433.17|422.77|433.21|422.81|432.67|422.27|71
1695563700000|2023-09-24 13:55:00|433.16|422.76|432.99|422.59|433.21|422.81|432.83|422.43|44
1695564000000|2023-09-24 14:00:00|432.95|422.55|432.69|422.29|433.03|422.63|432.59|422.19|61
1695564300000|2023-09-24 14:05:00|432.68|422.28|432.57|422.17|432.68|422.28|432.2|421.8|83
1695564600000|2023-09-24 14:10:00|432.47|422.07|432.96|422.56|433.09|422.69|432.47|422.07|78
1695564900000|2023-09-24 14:15:00|432.97|422.57|433.52|423.12|433.52|423.12|432.84|422.44|99
1695565200000|2023-09-24 14:20:00|433.51|423.11|433.4|423|433.52|423.12|433.09|422.69|64
1695565500000|2023-09-24 14:25:00|433.35|422.95|433.5|423.1|433.5|423.1|433.21|422.81|47
1695565800000|2023-09-24 14:30:00|433.51|423.11|433.34|422.94|433.55|423.15|429.82|421.74|56
1695566100000|2023-09-24 14:35:00|433.33|422.93|433.23|422.83|433.44|423.04|432.95|422.55|51
1695566400000|2023-09-24 14:40:00|433.21|422.81|433.59|423.19|433.59|423.19|433.05|422.65|61
1695566700000|2023-09-24 14:45:00|433.58|423.18|433.67|423.27|433.68|423.28|433.5|423.1|28
1695567000000|2023-09-24 14:50:00|433.63|423.23|433.69|423.29|433.77|423.37|433.55|423.15|35
1695567300000|2023-09-24 14:55:00|433.68|423.28|433.57|423.17|433.71|423.31|433.49|423.09|79
1695567600000|2023-09-24 15:00:00|433.5|423.1|433.95|423.55|433.98|423.58|433.44|423.04|48
1695567900000|2023-09-24 15:05:00|433.91|423.51|433.58|423.18|433.98|423.58|433.58|423.18|51
1695568200000|2023-09-24 15:10:00|433.56|423.16|433.18|422.78|433.89|423.49|433.06|422.66|71
1695568500000|2023-09-24 15:15:00|433.14|422.74|432.66|422.26|433.16|422.76|432.65|422.25|87
1695568800000|2023-09-24 15:20:00|432.54|422.14|432.8|422.4|432.81|422.41|432.54|422.14|19
1695569100000|2023-09-24 15:25:00|432.79|422.39|432.58|422.18|432.79|422.39|432.44|422.04|58
1695569400000|2023-09-24 15:30:00|432.59|422.19|432.87|422.47|432.91|422.51|432.45|422.05|37
1695569700000|2023-09-24 15:35:00|432.86|422.46|432.56|422.16|432.86|422.46|432.25|421.85|89
1695570000000|2023-09-24 15:40:00|432.58|422.18|432.76|422.36|433.16|422.76|432.58|422.18|111
1695570300000|2023-09-24 15:45:00|432.74|422.34|432.77|422.37|432.79|422.39|432.54|422.14|74
1695570600000|2023-09-24 15:50:00|432.79|422.39|432.64|422.24|432.79|422.39|432.45|422.05|26
1695570900000|2023-09-24 15:55:00|432.61|422.21|432.36|421.96|432.61|422.21|432.24|421.84|36
1695571200000|2023-09-24 16:00:00|432.37|421.97|432.84|422.44|432.97|422.57|432.22|421.82|89
1695571500000|2023-09-24 16:05:00|432.8|422.4|432.35|421.95|432.91|422.51|432.35|421.95|57
1695571800000|2023-09-24 16:10:00|432.34|421.94|432.26|421.86|432.5|422.1|432.24|421.84|66
1695572100000|2023-09-24 16:15:00|432.25|421.85|432.08|421.68|432.38|421.98|431.84|421.44|29
1695572400000|2023-09-24 16:20:00|432.03|421.63|431.62|421.22|432.03|421.63|431.6|421.2|10
1695572700000|2023-09-24 16:25:00|431.6|421.2|431.65|421.25|432.12|421.72|431.58|421.18|53
1695573000000|2023-09-24 16:30:00|431.62|421.22|432.41|422.01|432.46|422.06|431.51|421.11|58
1695573300000|2023-09-24 16:35:00|432.39|421.99|432.04|421.64|432.54|422.14|432.02|421.62|86
1695573600000|2023-09-24 16:40:00|432.01|421.61|432.07|421.67|432.18|421.78|431.87|421.47|54
1695573900000|2023-09-24 16:45:00|432.06|421.66|432.23|421.83|432.26|421.86|432.02|421.62|34
1695574200000|2023-09-24 16:50:00|432.24|421.84|432.31|421.91|432.48|422.08|432.2|421.8|47
1695574500000|2023-09-24 16:55:00|432.22|421.82|432.68|422.28|432.68|422.28|432.22|421.82|24
1695574800000|2023-09-24 17:00:00|432.64|422.24|432.32|421.92|432.64|422.24|432.04|421.64|76
1695575100000|2023-09-24 17:05:00|432.35|421.95|432.49|422.09|432.51|422.11|432.32|421.92|13
1695575400000|2023-09-24 17:10:00|432.5|422.1|432.67|422.27|432.7|422.3|432.49|422.09|39
1695575700000|2023-09-24 17:15:00|432.72|422.32|433.15|422.75|433.16|422.76|432.7|422.3|29
1695576000000|2023-09-24 17:20:00|433.2|422.8|433.55|423.15|433.67|423.27|433.12|422.72|53
1695576300000|2023-09-24 17:25:00|433.54|423.14|433.57|423.17|433.59|423.19|433.44|423.04|18
1695576600000|2023-09-24 17:30:00|433.54|423.14|433.02|422.62|433.57|423.17|433.02|422.62|36
1695576900000|2023-09-24 17:35:00|433.01|422.61|433.64|423.24|433.64|423.24|432.82|422.42|105
1695577200000|2023-09-24 17:40:00|433.66|423.26|434.04|423.64|434.05|423.65|433.49|423.09|64
1695577500000|2023-09-24 17:45:00|434.03|423.63|434.78|424.38|434.78|424.38|433.88|423.48|139
1695577800000|2023-09-24 17:50:00|434.82|424.42|435.2|424.8|435.2|424.8|434.57|424.17|132
1695578100000|2023-09-24 17:55:00|435.19|424.79|435.38|424.98|435.67|425.27|435.1|424.7|232
1695578400000|2023-09-24 18:00:00|435.4|425|435.53|425.13|435.94|425.54|435.36|424.96|232
1695578700000|2023-09-24 18:05:00|435.51|425.11|435.33|424.93|435.99|425.59|435.25|424.85|176
1695579000000|2023-09-24 18:10:00|435.35|424.95|435.05|424.65|435.45|425.05|435.03|424.63|53
1695579300000|2023-09-24 18:15:00|435.03|424.63|434.06|423.66|435.05|424.65|434.05|423.65|115
1695579600000|2023-09-24 18:20:00|434.08|423.68|432.67|422.27|434.08|423.68|428.79|420.73|626
1695579900000|2023-09-24 18:25:00|432.66|422.26|432.62|422.22|432.72|422.32|432.37|421.97|222
1695580200000|2023-09-24 18:30:00|432.61|422.21|433.25|422.85|433.69|423.29|432.11|421.71|309
1695580500000|2023-09-24 18:35:00|433.3|422.9|433.12|422.72|433.43|423.03|432.83|422.43|185
1695580800000|2023-09-24 18:40:00|433.11|422.71|432.74|422.34|433.31|422.91|432.63|422.23|197
1695581100000|2023-09-24 18:45:00|432.75|422.35|432.59|422.19|433.19|422.79|432.47|422.07|134
1695581400000|2023-09-24 18:50:00|432.57|422.17|432.5|422.1|432.69|422.29|432.35|421.95|120
1695581700000|2023-09-24 18:55:00|432.52|422.12|432.49|422.09|432.65|422.25|432.38|421.98|42
1695582000000|2023-09-24 19:00:00|432.48|422.08|432.14|421.74|432.48|422.08|432.06|421.66|109
1695582300000|2023-09-24 19:05:00|432.15|421.75|432.51|422.11|432.53|422.13|431.79|421.39|103
1695582600000|2023-09-24 19:10:00|432.54|422.14|431.64|421.24|432.55|422.15|431.63|421.23|149
1695582900000|2023-09-24 19:15:00|431.65|421.25|431.08|420.68|431.71|421.31|431.06|420.66|173
1695583200000|2023-09-24 19:20:00|431.07|420.67|430.85|420.45|431.22|420.82|430.85|420.45|137
1695583500000|2023-09-24 19:25:00|430.83|420.43|430.13|419.73|430.83|420.43|429.56|419.16|333
1695583800000|2023-09-24 19:30:00|430.07|419.67|431.46|419.56|432.16|420.82|429.94|419.42|278
1695584100000|2023-09-24 19:35:00|431.43|419.53|430.86|418.96|431.43|419.53|430.55|418.65|87
1695584400000|2023-09-24 19:40:00|430.84|418.94|430.62|418.72|430.87|418.97|430.53|418.63|139
1695584700000|2023-09-24 19:45:00|430.6|418.7|430.39|418.49|431.25|419.35|430.33|418.43|192
1695585000000|2023-09-24 19:50:00|430.37|418.47|430.7|418.8|430.78|418.88|430.29|418.39|97
1695585300000|2023-09-24 19:55:00|430.55|418.65|430.12|418.22|430.63|418.73|430.09|418.19|55
1695585600000|2023-09-24 20:00:00|430.13|418.23|430.42|418.52|430.48|418.58|429.97|418.07|144
1695585900000|2023-09-24 20:05:00|430.44|418.54|430.65|418.75|430.87|418.97|430.44|418.54|78
1695586200000|2023-09-24 20:10:00|430.66|418.76|430.07|418.17|430.69|418.79|430.02|418.12|121
1695586500000|2023-09-24 20:15:00|430.09|418.19|430.26|418.36|430.45|418.55|430.07|418.17|138
1695586800000|2023-09-24 20:20:00|430.11|418.21|429.74|417.84|430.26|418.36|429.01|417.11|203
1695587100000|2023-09-24 20:25:00|429.77|417.87|430.15|418.25|430.25|418.35|429.74|417.84|121
1695587400000|2023-09-24 20:30:00|430.14|418.24|430.8|418.9|430.93|419.03|430.08|418.18|223
1695587700000|2023-09-24 20:35:00|430.82|418.92|430.79|418.89|430.84|418.94|430.43|418.53|139
1695588000000|2023-09-24 20:40:00|430.78|418.88|430.7|418.8|430.93|419.03|430.55|418.65|120
1695588300000|2023-09-24 20:45:00|430.68|418.78|430.95|419.05|430.96|419.06|430.61|418.71|105
1695588600000|2023-09-24 20:50:00|430.92|419.02|431.39|419.49|431.41|419.51|430.91|419.01|95
1695588900000|2023-09-24 20:55:00|431.41|419.51|431.39|419.49|431.47|419.57|431.31|419.41|109
1695589200000|2023-09-24 21:00:00|431.41|419.51|431.45|419.55|431.53|419.63|431.39|419.49|146
1695589500000|2023-09-24 21:05:00|431.43|419.53|431.2|419.3|431.52|419.62|431.1|419.2|229
1695589800000|2023-09-24 21:10:00|431.23|419.33|430.61|418.71|431.32|419.42|430.55|418.65|181
1695590100000|2023-09-24 21:15:00|430.58|418.68|430.5|418.6|430.73|418.83|430.38|418.48|114
1695590400000|2023-09-24 21:20:00|430.45|418.55|430.53|418.63|430.65|418.75|430.15|418.25|123
1695590700000|2023-09-24 21:25:00|430.51|418.61|431.15|419.25|431.23|419.33|430.35|418.45|241
1695591000000|2023-09-24 21:30:00|431.14|419.24|431.33|419.43|431.33|419.43|431.08|419.18|114
1695591300000|2023-09-24 21:35:00|431.31|419.41|431.48|419.58|431.55|419.65|431.2|419.3|89
1695591600000|2023-09-24 21:40:00|431.43|419.53|431.8|419.9|431.9|420|431.43|419.53|64
1695591900000|2023-09-24 21:45:00|431.95|420.05|432.26|420.36|432.32|420.42|431.94|420.04|74
1695592200000|2023-09-24 21:50:00|432.25|420.35|433.37|421.47|433.45|421.55|432.22|420.32|114
1695592500000|2023-09-24 21:55:00|433.38|421.48|432.95|421.05|433.38|421.48|432.8|420.9|77
1695592800000|2023-09-24 22:00:00|432.9|421|432.95|421.05|433.15|421.25|432.8|420.9|75
1695593100000|2023-09-24 22:05:00|432.96|421.06|432.46|420.56|433.36|421.46|432.45|420.55|131
1695593400000|2023-09-24 22:10:00|432.55|420.65|432.72|420.82|432.93|421.03|432.43|420.53|118
1695593700000|2023-09-24 22:15:00|432.7|420.8|432.13|420.23|432.8|420.9|432.13|420.23|168
1695594000000|2023-09-24 22:20:00|432.15|420.25|432.73|420.83|432.97|421.07|432.1|420.2|91
1695594300000|2023-09-24 22:25:00|432.75|420.85|432.83|420.93|433.16|421.26|432.58|420.68|89
1695594600000|2023-09-24 22:30:00|432.84|420.94|433.01|421.11|433.12|421.22|432.83|420.93|42
1695594900000|2023-09-24 22:35:00|433.02|421.12|432.93|421.03|433.02|421.12|432.6|420.7|87
1695595200000|2023-09-24 22:40:00|432.9|421|432.83|420.93|432.95|421.05|432.63|420.73|81
1695595500000|2023-09-24 22:45:00|432.85|420.95|433.02|421.12|433.1|421.2|432.8|420.9|78
1695595800000|2023-09-24 22:50:00|432.99|421.09|433.01|421.11|433.1|421.2|432.86|420.96|95
1695596100000|2023-09-24 22:55:00|433|421.1|433|421.1|433.08|421.18|432.9|421|56
1695596400000|2023-09-24 23:00:00|433.02|421.12|432.48|420.58|433.02|421.12|432.25|420.35|117
1695596700000|2023-09-24 23:05:00|432.5|420.6|432.53|420.63|432.75|420.85|432.42|420.52|105
1695597000000|2023-09-24 23:10:00|432.5|420.6|432|420.1|432.55|420.65|431.85|419.95|128
1695597300000|2023-09-24 23:15:00|432.05|420.15|432|420.1|432.35|420.45|431.95|420.05|66
1695597600000|2023-09-24 23:20:00|431.95|420.05|431|419.1|432|420.1|431|419.1|100
1695597900000|2023-09-24 23:25:00|430.98|419.08|429.35|417.45|431.25|419.35|427.41|415.51|466
1695598200000|2023-09-24 23:30:00|429.4|417.5|428.35|416.45|429.4|417.5|428.35|416.45|397
1695598500000|2023-09-24 23:35:00|428.3|416.4|428.2|416.3|428.9|417|427.43|415.53|476
1695598800000|2023-09-24 23:40:00|428.15|416.25|428.68|416.78|428.8|416.9|427.38|415.48|355
1695599100000|2023-09-24 23:45:00|428.7|416.8|428.65|416.75|428.78|416.88|428.03|416.13|279
1695599400000|2023-09-24 23:50:00|428.68|416.78|429.25|417.35|429.3|417.4|428.13|416.23|185
1695599700000|2023-09-24 23:55:00|429.3|417.4|429.48|417.58|429.5|417.6|429.2|417.3|89
1695600000000|2023-09-25 00:00:00|429.5|417.6|429.05|418.65|429.95|418.85|428.88|416.98|341
1695600300000|2023-09-25 00:05:00|429.03|418.63|428.8|418.4|429.52|419.12|428.69|418.29|262
1695600600000|2023-09-25 00:10:00|428.85|418.45|429.1|418.7|429.1|418.7|428.05|417.65|299
1695600900000|2023-09-25 00:15:00|429.15|418.75|428.67|418.27|429.6|419.2|428.67|418.27|83
1695601200000|2023-09-25 00:20:00|428.7|418.3|427.95|417.55|429|418.6|425.38|414.98|573
1695601500000|2023-09-25 00:25:00|427.9|417.5|428.95|418.55|428.95|418.55|427.9|417.5|127
1695601800000|2023-09-25 00:30:00|428.9|418.5|428.45|418.05|429.15|418.75|428.45|418.05|258
1695602100000|2023-09-25 00:35:00|428.48|418.08|428.1|417.7|428.88|418.48|427.83|417.43|354
1695602400000|2023-09-25 00:40:00|428.15|417.75|429.55|419.15|429.6|419.2|427.65|417.25|288
1695602700000|2023-09-25 00:45:00|429.6|419.2|429.75|419.35|429.9|419.5|428.72|418.32|219
1695603000000|2023-09-25 00:50:00|429.8|419.4|430.13|419.73|430.2|419.8|429.6|419.2|173
1695603300000|2023-09-25 00:55:00|430.18|419.78|431.15|420.75|431.15|420.75|430.15|419.75|233
1695603600000|2023-09-25 01:00:00|431.1|420.7|432.05|421.65|432.1|421.7|430.9|420.5|312
1695603900000|2023-09-25 01:05:00|431.95|421.55|433.33|422.93|433.6|423.2|431.85|421.45|418
1695604200000|2023-09-25 01:10:00|433.3|422.9|433.25|422.85|433.65|423.25|433.15|422.75|351
1695604500000|2023-09-25 01:15:00|433.2|422.8|432.75|422.35|433.45|423.05|432.6|422.2|292
1695604800000|2023-09-25 01:20:00|432.68|422.28|432.85|422.45|432.9|422.5|432.23|421.83|115
1695605100000|2023-09-25 01:25:00|432.8|422.4|432.47|422.07|433.08|422.68|432.23|421.83|147
1695605400000|2023-09-25 01:30:00|432.44|422.04|432.6|422.2|432.6|422.2|432.03|421.63|184
1695605700000|2023-09-25 01:35:00|432.65|422.25|432.14|421.74|432.75|422.35|431.95|421.55|140
1695606000000|2023-09-25 01:40:00|432.2|421.8|431.8|421.4|432.3|421.9|431.7|421.3|139
1695606300000|2023-09-25 01:45:00|431.75|421.35|430.93|420.53|431.85|421.45|430.9|420.5|124
1695606600000|2023-09-25 01:50:00|430.95|420.55|430.4|420|430.95|420.55|430.38|419.98|84
1695606900000|2023-09-25 01:55:00|430.38|419.98|429.55|419.15|430.38|419.98|429.55|419.15|96
1695607200000|2023-09-25 02:00:00|429.58|419.18|429.9|419.5|430.35|419.95|429.55|419.15|252
1695607500000|2023-09-25 02:05:00|429.85|419.45|430.55|420.15|430.55|420.15|429.75|419.35|162
1695607800000|2023-09-25 02:10:00|430.5|420.1|430.95|420.55|431.35|420.95|430.5|420.1|143
1695608100000|2023-09-25 02:15:00|430.98|420.58|431.5|421.1|431.5|421.1|430.8|420.4|111
1695608400000|2023-09-25 02:20:00|431.4|421|430.65|420.25|431.7|421.3|430.48|420.08|112
1695608700000|2023-09-25 02:25:00|430.55|420.15|430.53|420.13|430.95|420.55|430.4|420|120
1695609000000|2023-09-25 02:30:00|430.55|420.15|430.48|420.08|430.82|420.42|430.25|419.85|87
1695609300000|2023-09-25 02:35:00|430.47|420.07|430.48|420.08|430.8|420.4|430.25|419.85|131
1695609600000|2023-09-25 02:40:00|430.45|420.05|430.35|419.95|430.75|420.35|430.2|419.8|118
1695609900000|2023-09-25 02:45:00|430.38|419.98|430.15|419.75|430.38|419.98|430.1|419.7|56
1695610200000|2023-09-25 02:50:00|430.1|419.7|429.88|419.48|430.2|419.8|429.8|419.4|96
1695610500000|2023-09-25 02:55:00|429.9|419.5|430.27|419.87|430.65|420.25|429.85|419.45|153
1695610800000|2023-09-25 03:00:00|430.28|419.88|429.85|419.45|430.52|420.12|429.8|419.4|113
1695611100000|2023-09-25 03:05:00|429.8|419.4|430.15|419.75|430.48|420.08|429.8|419.4|123
1695611400000|2023-09-25 03:10:00|430.17|419.77|429.8|419.4|430.5|420.1|429.78|419.38|90
1695611700000|2023-09-25 03:15:00|429.75|419.35|429.6|419.2|429.8|419.4|429.55|419.15|32
1695612000000|2023-09-25 03:20:00|429.55|419.15|429.37|418.97|429.6|419.2|429.35|418.95|26
1695612300000|2023-09-25 03:25:00|429.35|418.95|429.67|419.27|429.7|419.3|429.2|418.8|77
1695612600000|2023-09-25 03:30:00|429.7|419.3|429.9|419.5|430.05|419.65|429.7|419.3|92
1695612900000|2023-09-25 03:35:00|430|419.6|429.3|418.9|430.1|419.7|429.3|418.9|24
1695613200000|2023-09-25 03:40:00|429.34|418.94|429.25|418.85|429.4|419|429.2|418.8|79
1695613500000|2023-09-25 03:45:00|429.27|418.87|428.75|418.35|429.3|418.9|428.7|418.3|97
1695613800000|2023-09-25 03:50:00|428.77|418.37|428.77|418.37|428.97|418.57|428.7|418.3|44
1695614100000|2023-09-25 03:55:00|428.75|418.35|428.85|418.45|428.9|418.5|428.57|418.17|97
1695614400000|2023-09-25 04:00:00|428.88|418.48|429.15|418.75|429.15|418.75|428.45|418.05|133
1695614700000|2023-09-25 04:05:00|429.2|418.8|429.49|419.09|429.5|419.1|429.1|418.7|157
1695615000000|2023-09-25 04:10:00|429.45|419.05|429.45|419.05|429.8|419.4|429.3|418.9|153
1695615300000|2023-09-25 04:15:00|429.4|419|429.85|419.45|430.05|419.65|429.4|419|172
1695615600000|2023-09-25 04:20:00|429.89|419.49|430.17|419.77|430.3|419.9|429.8|419.4|125
1695615900000|2023-09-25 04:25:00|430.16|419.76|430.26|419.86|430.38|419.98|429.98|419.58|129
1695616200000|2023-09-25 04:30:00|430.22|419.82|429.92|419.52|430.26|419.86|429.5|419.1|106
1695616500000|2023-09-25 04:35:00|429.9|419.5|429.67|419.27|429.95|419.55|429.4|419|134
1695616800000|2023-09-25 04:40:00|429.65|419.25|429.3|418.9|429.67|419.27|429.23|418.83|153
1695617100000|2023-09-25 04:45:00|429.23|418.83|429.45|419.05|429.6|419.2|429.23|418.83|120
1695617400000|2023-09-25 04:50:00|429.47|419.07|429.7|419.3|429.75|419.35|429.47|419.07|81
1695617700000|2023-09-25 04:55:00|429.75|419.35|429.74|419.34|429.8|419.4|429.65|419.25|51
1695618000000|2023-09-25 05:00:00|429.7|419.3|429.94|419.54|430|419.6|429.6|419.2|70
1695618300000|2023-09-25 05:05:00|429.9|419.5|429.45|419.05|430.05|419.65|429.45|419.05|91
1695618600000|2023-09-25 05:10:00|429.55|419.15|429.8|419.4|429.95|419.55|429.49|419.09|70
1695618900000|2023-09-25 05:15:00|429.84|419.44|429.7|419.3|429.87|419.47|429.6|419.2|56
1695619200000|2023-09-25 05:20:00|429.72|419.32|429.14|418.74|429.72|419.32|429.05|418.65|82
1695619500000|2023-09-25 05:25:00|429.1|418.7|428.72|418.32|429.2|418.8|428.6|418.2|83
1695619800000|2023-09-25 05:30:00|428.68|418.28|428.6|418.2|428.8|418.4|428.4|418|115
1695620100000|2023-09-25 05:35:00|428.64|418.24|429|418.6|429.14|418.74|428.6|418.2|160
1695620400000|2023-09-25 05:40:00|429.1|418.7|429.45|419.05|429.5|419.1|429|418.6|92
1695620700000|2023-09-25 05:45:00|429.55|419.15|428.8|418.4|429.6|419.2|428.7|418.3|129
1695621000000|2023-09-25 05:50:00|428.84|418.44|429|418.6|429.24|418.84|428.73|418.33|149
1695621300000|2023-09-25 05:55:00|429.04|418.64|429.04|418.64|429.35|418.95|428.8|418.4|161
1695621600000|2023-09-25 06:00:00|429.1|418.7|429.04|418.64|429.3|418.9|428.85|418.45|214
1695621900000|2023-09-25 06:05:00|429.06|418.66|428.3|417.9|429.14|418.74|428.3|417.9|176
1695622200000|2023-09-25 06:10:00|428.34|417.94|428.05|417.65|428.4|418|427.9|417.5|203
1695622500000|2023-09-25 06:15:00|428.07|417.67|428.32|417.92|428.61|418.21|427.9|417.5|230
1695622800000|2023-09-25 06:20:00|428.34|417.94|428.74|418.34|429.15|418.75|428.32|417.92|201
1695623100000|2023-09-25 06:25:00|428.7|418.3|429|418.6|429.3|418.9|428.7|418.3|190
1695623400000|2023-09-25 06:30:00|429.1|418.7|429.8|419.4|429.95|419.55|428.85|418.45|209
1695623700000|2023-09-25 06:35:00|429.82|419.42|429.7|419.3|429.95|419.55|429.65|419.25|115
1695624000000|2023-09-25 06:40:00|429.77|419.37|430.1|419.7|430.25|419.85|429.6|419.2|201
1695624300000|2023-09-25 06:45:00|430.17|419.77|429.97|419.57|430.25|419.85|429.85|419.45|153
1695624600000|2023-09-25 06:50:00|429.94|419.54|429.8|419.4|430.2|419.8|429.75|419.35|148
1695624900000|2023-09-25 06:55:00|429.82|419.42|429.5|419.1|429.82|419.42|429.4|419|132
1695625200000|2023-09-25 07:00:00|429.45|419.05|429.6|419.2|429.65|419.25|428.85|418.45|127
1695625500000|2023-09-25 07:05:00|429.65|419.25|429.3|418.9|429.7|419.3|428.87|418.47|169
1695625800000|2023-09-25 07:10:00|429.32|418.92|429.5|419.1|429.72|419.32|429.3|418.9|111
1695626100000|2023-09-25 07:15:00|429.47|419.07|429.3|418.9|429.5|419.1|429.25|418.85|64
1695626400000|2023-09-25 07:20:00|429.25|418.85|429.6|419.2|429.78|419.38|429.25|418.85|45
1695626700000|2023-09-25 07:25:00|429.64|419.24|429.4|419|429.7|419.3|429.3|418.9|63
1695627000000|2023-09-25 07:30:00|429.42|419.02|429.3|418.9|429.47|419.07|429.27|418.87|67
1695627300000|2023-09-25 07:35:00|429.2|418.8|429.3|418.9|429.4|419|429.15|418.75|46
1695627600000|2023-09-25 07:40:00|429.35|418.95|430.5|420.1|430.5|420.1|429.35|418.95|155
1695627900000|2023-09-25 07:45:00|430.47|420.07|430.74|420.34|430.8|420.4|430.35|419.95|122
1695628200000|2023-09-25 07:50:00|430.72|420.32|430.79|420.39|431|420.6|430.5|420.1|240
1695628500000|2023-09-25 07:55:00|430.84|420.44|430.75|420.35|431|420.6|430.2|419.8|167
1695628800000|2023-09-25 08:00:00|430.7|420.3|430.85|420.45|431.27|420.87|430.55|420.15|205
1695629100000|2023-09-25 08:05:00|430.88|420.48|431.12|420.72|431.2|420.8|430.55|420.15|120
1695629400000|2023-09-25 08:10:00|431.16|420.76|430.67|420.27|431.16|420.76|430.6|420.2|114
1695629700000|2023-09-25 08:15:00|430.65|420.25|430.35|419.95|430.67|420.27|430.35|419.95|66
1695630000000|2023-09-25 08:20:00|430.32|419.92|430.18|419.78|430.5|420.1|429.97|419.57|130
1695630300000|2023-09-25 08:25:00|430.19|419.79|430.35|419.95|430.4|420|430.15|419.75|116
1695630600000|2023-09-25 08:30:00|430.4|420|429.87|419.47|430.4|420|429.78|419.38|84
1695630900000|2023-09-25 08:35:00|429.85|419.45|429.66|419.26|429.87|419.47|429.5|419.1|99
1695631200000|2023-09-25 08:40:00|429.65|419.25|429.25|418.85|429.67|419.27|429.25|418.85|63
1695631500000|2023-09-25 08:45:00|429.3|418.9|429.5|419.1|429.56|419.16|429.25|418.85|64
1695631800000|2023-09-25 08:50:00|429.53|419.13|429.83|419.43|429.95|419.55|429.53|419.13|116
1695632100000|2023-09-25 08:55:00|429.87|419.47|429.65|419.25|429.95|419.55|429.55|419.15|158
1695632400000|2023-09-25 09:00:00|429.77|419.37|429.6|419.2|429.95|419.55|429.5|419.1|165
1695632700000|2023-09-25 09:05:00|429.65|419.25|429.95|419.55|430.2|419.8|429.55|419.15|177
1695633000000|2023-09-25 09:10:00|430|419.6|430|419.6|430.18|419.78|429.75|419.35|126
1695633300000|2023-09-25 09:15:00|430.08|419.68|429.77|419.37|430.08|419.68|429.7|419.3|71
1695633600000|2023-09-25 09:20:00|429.75|419.35|429.4|419|429.77|419.37|429.35|418.95|34
1695633900000|2023-09-25 09:25:00|429.45|419.05|429.55|419.15|429.87|419.47|429.4|419|96
1695634200000|2023-09-25 09:30:00|429.57|419.17|429.27|418.87|429.57|419.17|429.2|418.8|54
1695634500000|2023-09-25 09:35:00|429.25|418.85|428.78|418.38|429.25|418.85|428.75|418.35|77
1695634800000|2023-09-25 09:40:00|428.82|418.42|428.43|418.03|429|418.6|428.35|417.95|172
1695635100000|2023-09-25 09:45:00|428.44|418.04|429|418.6|429.05|418.65|428.4|418|51
1695635400000|2023-09-25 09:50:00|428.95|418.55|428.42|418.02|428.95|418.55|428.4|418|45
1695635700000|2023-09-25 09:55:00|428.5|418.1|428.07|417.67|428.5|418.1|428|417.6|90
1695636000000|2023-09-25 10:00:00|428.05|417.65|428.65|418.25|428.67|418.27|428|417.6|80
1695636300000|2023-09-25 10:05:00|428.67|418.27|428.47|418.07|428.75|418.35|428.4|418|110
1695636600000|2023-09-25 10:10:00|428.45|418.05|428.4|418|428.5|418.1|427.9|417.5|149
1695636900000|2023-09-25 10:15:00|428.45|418.05|427.9|417.5|428.7|418.3|427.9|417.5|95
1695637200000|2023-09-25 10:20:00|427.92|417.52|428.15|417.75|428.2|417.8|427.9|417.5|64
1695637500000|2023-09-25 10:25:00|428.19|417.79|428.35|417.95|428.5|418.1|428.1|417.7|79
1695637800000|2023-09-25 10:30:00|428.3|417.9|427.94|417.54|428.3|417.9|427.8|417.4|104
1695638100000|2023-09-25 10:35:00|427.9|417.5|428.74|418.34|428.8|418.4|427.9|417.5|116
1695638400000|2023-09-25 10:40:00|428.7|418.3|428.2|417.8|428.8|418.4|428.2|417.8|87
1695638700000|2023-09-25 10:45:00|428.25|417.85|428.55|418.15|428.8|418.4|428.25|417.85|93
1695639000000|2023-09-25 10:50:00|428.5|418.1|428.65|418.25|428.75|418.35|428.5|418.1|47
1695639300000|2023-09-25 10:55:00|428.75|418.35|428.65|418.25|428.8|418.4|428.5|418.1|47
1695639600000|2023-09-25 11:00:00|428.6|418.2|429.15|418.75|429.2|418.8|428.55|418.15|138
1695639900000|2023-09-25 11:05:00|429.14|418.74|429.05|418.65|429.2|418.8|428.85|418.45|76
1695640200000|2023-09-25 11:10:00|429|418.6|428.7|418.3|429.15|418.75|428.65|418.25|93
1695640500000|2023-09-25 11:15:00|428.8|418.4|428.4|418|428.8|418.4|428.3|417.9|62
1695640800000|2023-09-25 11:20:00|428.5|418.1|428.75|418.35|428.81|418.41|428.35|417.95|75
1695641100000|2023-09-25 11:25:00|428.7|418.3|428.44|418.04|428.8|418.4|428.4|418|83
1695641400000|2023-09-25 11:30:00|428.45|418.05|427.83|417.43|428.6|418.2|427.8|417.4|160
1695641700000|2023-09-25 11:35:00|427.8|417.4|428.05|417.65|428.15|417.75|427.5|417.1|306
1695642000000|2023-09-25 11:40:00|427.95|417.55|428.3|417.9|428.9|418.5|427.9|417.5|198
1695642300000|2023-09-25 11:45:00|428.25|417.85|427.75|417.35|428.47|418.07|427.7|417.3|142
1695642600000|2023-09-25 11:50:00|427.8|417.4|427.88|417.48|428.15|417.75|427.65|417.25|155
1695642900000|2023-09-25 11:55:00|427.87|417.47|427.87|417.47|427.87|417.47|427.3|416.9|117
1695643200000|2023-09-25 12:00:00|427.83|417.43|427.75|417.35|428.65|418.25|427.54|417.14|280
1695643500000|2023-09-25 12:05:00|427.8|417.4|427.75|417.35|428.15|417.75|427.38|416.98|294
1695643800000|2023-09-25 12:10:00|427.8|417.4|427.26|416.86|427.8|417.4|427.2|416.8|150
1695644100000|2023-09-25 12:15:00|427.25|416.85|426.95|416.55|427.42|417.02|426.76|416.36|186
1695644400000|2023-09-25 12:20:00|427|416.6|427.7|417.3|427.85|417.45|426.55|416.15|247
1695644700000|2023-09-25 12:25:00|427.72|417.32|428.55|418.15|428.75|418.35|427.65|417.25|261
1695645000000|2023-09-25 12:30:00|428.57|418.17|428.4|418|428.65|418.25|428.05|417.65|212
1695645300000|2023-09-25 12:35:00|428.39|417.99|428.3|417.9|428.55|418.15|428.15|417.75|219
1695645600000|2023-09-25 12:40:00|428.32|417.92|428.5|418.1|428.55|418.15|427.9|417.5|258
1695645900000|2023-09-25 12:45:00|428.6|418.2|428.83|418.43|428.9|418.5|428.55|418.15|191
1695646200000|2023-09-25 12:50:00|428.85|418.45|429|418.6|429.1|418.7|428.7|418.3|75
1695646500000|2023-09-25 12:55:00|429.02|418.62|429.02|418.62|429.1|418.7|429|418.6|65
1695646800000|2023-09-25 13:00:00|429|418.6|428.9|418.5|429.05|418.65|428.55|418.15|215
1695647100000|2023-09-25 13:05:00|428.93|418.53|429.2|418.8|429.25|418.85|428.5|418.1|167
1695647400000|2023-09-25 13:10:00|429.25|418.85|429.37|418.97|429.5|419.1|428.9|418.5|183
1695647700000|2023-09-25 13:15:00|429.35|418.95|429.52|419.12|429.78|419.38|429.17|418.77|209
1695648000000|2023-09-25 13:20:00|429.47|419.07|429.65|419.25|429.8|419.4|429.35|418.95|205
1695648300000|2023-09-25 13:25:00|429.7|419.3|429.85|419.45|429.92|419.52|429.6|419.2|71
1695648600000|2023-09-25 13:30:00|429.83|419.43|429.82|419.42|429.98|419.58|429.28|418.88|241
1695648900000|2023-09-25 13:35:00|429.77|419.37|429.5|419.1|430.06|419.66|429.5|419.1|139
1695649200000|2023-09-25 13:40:00|429.54|419.14|429.95|419.55|430.05|419.65|429.54|419.14|184
1695649500000|2023-09-25 13:45:00|429.99|419.59|430.24|419.84|430.27|419.87|429.75|419.35|135
1695649800000|2023-09-25 13:50:00|430.22|419.82|430.73|420.33|430.87|420.47|430.2|419.8|203
1695650100000|2023-09-25 13:55:00|430.72|420.32|430.74|420.34|431.1|420.7|430.5|420.1|231
1695650400000|2023-09-25 14:00:00|430.76|420.36|430.85|420.45|431.16|420.76|430.35|419.95|220
1695650700000|2023-09-25 14:05:00|430.8|420.4|430.57|420.17|431.2|420.8|430.55|420.15|155
1695651000000|2023-09-25 14:10:00|430.62|420.22|430.45|420.05|430.9|420.5|430.3|419.9|105
1695651300000|2023-09-25 14:15:00|430.47|420.07|429.82|419.42|430.55|420.15|429.8|419.4|202
1695651600000|2023-09-25 14:20:00|429.8|419.4|430.02|419.62|430.5|420.1|429.55|419.15|285
1695651900000|2023-09-25 14:25:00|430.1|419.7|429.6|419.2|430.38|419.98|429.52|419.12|113
1695652200000|2023-09-25 14:30:00|429.52|419.12|430.1|419.7|430.22|419.82|429.5|419.1|113
1695652500000|2023-09-25 14:35:00|430.05|419.65|429.9|419.5|430.32|419.92|429.7|419.3|139
1695652800000|2023-09-25 14:40:00|429.94|419.54|429.65|419.25|429.95|419.55|429.6|419.2|72
1695653100000|2023-09-25 14:45:00|429.63|419.23|429.25|418.85|429.75|419.35|429.25|418.85|82
1695653400000|2023-09-25 14:50:00|429.19|418.79|428.98|418.58|429.19|418.79|428.9|418.5|62
1695653700000|2023-09-25 14:55:00|428.91|418.51|429.2|418.8|429.25|418.85|428.6|418.2|90
1695654000000|2023-09-25 15:00:00|429.05|418.65|429.5|419.1|429.75|419.35|428.75|418.35|183
1695654300000|2023-09-25 15:05:00|429.56|419.16|429.64|419.24|429.81|419.41|429.23|418.83|243
1695654600000|2023-09-25 15:10:00|429.61|419.21|429.45|419.05|429.95|419.55|429.31|418.91|206
1695654900000|2023-09-25 15:15:00|429.43|419.03|430.01|419.61|430.11|419.71|429.43|419.03|180
1695655200000|2023-09-25 15:20:00|430.02|419.62|431.42|421.02|432.04|421.64|430|419.6|538
1695655500000|2023-09-25 15:25:00|431.45|421.05|430.85|420.45|431.59|421.19|430.65|420.25|387
1695655800000|2023-09-25 15:30:00|430.87|420.47|431.3|420.9|431.3|420.9|430.43|420.03|387
1695656100000|2023-09-25 15:35:00|431.35|420.95|431.25|420.85|431.6|421.2|430.8|420.4|204
1695656400000|2023-09-25 15:40:00|431.2|420.8|431.4|421|431.95|421.55|431.05|420.65|232
1695656700000|2023-09-25 15:45:00|431.49|421.09|431.12|420.72|432.25|421.85|430.85|420.45|311
1695657000000|2023-09-25 15:50:00|431.15|420.75|431.2|420.8|431.85|421.45|431.1|420.7|287
1695657300000|2023-09-25 15:55:00|431.25|420.85|431.35|420.95|431.5|421.1|431|420.6|245
1695657600000|2023-09-25 16:00:00|431.45|421.05|432.65|422.25|432.85|422.45|431.19|420.79|300
1695657900000|2023-09-25 16:05:00|432.6|422.2|433.15|422.75|433.27|422.87|432.55|422.15|249
1695658200000|2023-09-25 16:10:00|433.23|422.83|433.75|423.35|434.07|423.67|433.12|422.72|385
1695658500000|2023-09-25 16:15:00|433.87|423.47|435.4|425|435.47|425.07|433.52|423.12|331
1695658800000|2023-09-25 16:20:00|435.35|424.95|434.5|424.1|435.35|424.95|434.37|423.97|253
1695659100000|2023-09-25 16:25:00|434.52|424.12|434.45|424.05|434.68|424.28|434.03|423.63|225
1695659400000|2023-09-25 16:30:00|434.49|424.09|434.2|423.8|434.69|424.29|433.95|423.55|166
1695659700000|2023-09-25 16:35:00|434.25|423.85|433.75|423.35|434.25|423.85|433.65|423.25|105
1695660000000|2023-09-25 16:40:00|433.7|423.3|433.9|423.5|434.07|423.67|433.7|423.3|110
1695660300000|2023-09-25 16:45:00|433.95|423.55|434.58|424.18|434.67|424.27|433.65|423.25|106
1695660600000|2023-09-25 16:50:00|434.5|424.1|433.65|423.25|434.75|424.35|433.49|423.09|176
1695660900000|2023-09-25 16:55:00|433.66|423.26|433.47|423.07|433.97|423.57|433.38|422.98|180
1695661200000|2023-09-25 17:00:00|433.37|422.97|432.95|422.55|433.85|423.45|432.95|422.55|164
1695661500000|2023-09-25 17:05:00|433.05|422.65|433.45|423.05|433.57|423.17|432.97|422.57|149
1695661800000|2023-09-25 17:10:00|433.47|423.07|433.6|423.2|433.65|423.25|433.41|423.01|90
1695662100000|2023-09-25 17:15:00|433.62|423.22|433.8|423.4|434.25|423.85|433.6|423.2|104
1695662400000|2023-09-25 17:20:00|433.83|423.43|432.6|422.2|433.83|423.43|432.6|422.2|164
1695662700000|2023-09-25 17:25:00|432.65|422.25|432.43|422.03|432.75|422.35|432.3|421.9|184
1695663000000|2023-09-25 17:30:00|432.5|422.1|431.7|421.3|432.6|422.2|431.7|421.3|133
1695663300000|2023-09-25 17:35:00|431.75|421.35|432|421.6|432.1|421.7|431.63|421.23|89
1695663600000|2023-09-25 17:40:00|432.07|421.67|432.11|421.71|432.14|421.74|431.85|421.45|104
1695663900000|2023-09-25 17:45:00|432.15|421.75|432.75|422.35|432.85|422.45|432.05|421.65|98
1695664200000|2023-09-25 17:50:00|432.8|422.4|432.95|422.55|433|422.6|432.75|422.35|112
1695664500000|2023-09-25 17:55:00|432.92|422.52|432.69|422.29|432.98|422.58|432.45|422.05|46
1695664800000|2023-09-25 18:00:00|432.7|422.3|432.5|422.1|433.05|422.65|432.5|422.1|52
1695665100000|2023-09-25 18:05:00|432.6|422.2|432.65|422.25|432.71|422.31|432.5|422.1|74
1695665400000|2023-09-25 18:10:00|432.6|422.2|432.4|422|432.75|422.35|432.4|422|45
1695665700000|2023-09-25 18:15:00|432.35|421.95|432.23|421.83|432.5|422.1|432.09|421.69|112
1695666000000|2023-09-25 18:20:00|432.24|421.84|432.1|421.7|432.39|421.99|432|421.6|77
1695666300000|2023-09-25 18:25:00|432.02|421.62|431.65|421.25|432.05|421.65|431.6|421.2|48
1695666600000|2023-09-25 18:30:00|431.6|421.2|431.55|421.15|431.6|421.2|431.55|421.15|8
1695666900000|2023-09-25 18:35:00|431.6|421.2|431.65|421.25|432.07|421.67|431.5|421.1|85
1695667200000|2023-09-25 18:40:00|431.7|421.3|431.85|421.45|432.15|421.75|431.7|421.3|118
1695667500000|2023-09-25 18:45:00|432|421.6|432.15|421.75|432.28|421.88|431.85|421.45|91
1695667800000|2023-09-25 18:50:00|432.1|421.7|431.55|421.15|432.1|421.7|431.55|421.15|60
1695668100000|2023-09-25 18:55:00|431.5|421.1|431.5|421.1|431.5|421.1|431.5|421.1|1
1695668400000|2023-09-25 19:00:00|431.55|421.15|430.88|420.48|431.65|421.25|430.85|420.45|82
1695668700000|2023-09-25 19:05:00|430.98|420.58|430.82|420.42|431.05|420.65|430.66|420.26|155
1695669000000|2023-09-25 19:10:00|430.84|420.44|430.8|420.4|430.96|420.56|430.68|420.28|87
1695669300000|2023-09-25 19:15:00|430.82|420.42|430.79|420.39|430.92|420.52|430.75|420.35|67
1695669600000|2023-09-25 19:20:00|430.83|420.43|430.7|420.3|430.91|420.51|430.62|420.22|92
1695669900000|2023-09-25 19:25:00|430.67|420.27|430.73|420.33|430.74|420.34|430.55|420.15|42
1695670200000|2023-09-25 19:30:00|430.76|420.36|430.79|420.39|430.87|420.47|430.6|420.2|105
1695670500000|2023-09-25 19:35:00|430.82|420.42|431.3|420.9|431.4|421|430.78|420.38|113
1695670800000|2023-09-25 19:40:00|431.38|420.98|431.15|420.75|431.38|420.98|431.12|420.72|32
1695671100000|2023-09-25 19:45:00|431.17|420.77|431.15|420.75|431.72|421.32|431.05|420.65|166
1695671400000|2023-09-25 19:50:00|431.32|420.92|431.55|421.15|431.72|421.32|431.25|420.85|74
1695671700000|2023-09-25 19:55:00|431.65|421.25|431.85|421.45|432|421.6|431.55|421.15|95
1695672000000|2023-09-25 20:00:00|431.8|421.4|432.75|422.35|432.75|422.35|431.8|421.4|152
1695672300000|2023-09-25 20:05:00|432.8|422.4|432.63|422.23|432.95|422.55|432.4|422|84
1695672600000|2023-09-25 20:10:00|432.64|422.24|432.85|422.45|433.05|422.65|432.54|422.14|144
1695672900000|2023-09-25 20:15:00|432.89|422.49|432.72|422.32|433.3|422.9|432.5|422.1|222
1695673200000|2023-09-25 20:20:00|432.7|422.3|432.47|422.07|432.74|422.34|432.44|422.04|136
1695673500000|2023-09-25 20:25:00|432.45|422.05|432.12|421.72|432.48|422.08|432.05|421.65|141
1695673800000|2023-09-25 20:30:00|432.14|421.74|432.12|421.72|432.19|421.79|431.84|421.44|100
1695674100000|2023-09-25 20:35:00|432.11|421.71|431.73|421.33|432.11|421.71|431.58|421.18|115
1695674400000|2023-09-25 20:40:00|431.75|421.35|431.84|421.44|431.92|421.52|431.69|421.29|117
1695674700000|2023-09-25 20:45:00|431.83|421.43|431.76|421.36|431.91|421.51|431.65|421.25|90
1695675000000|2023-09-25 20:50:00|431.77|421.37|431.5|421.1|431.95|421.55|431.5|421.1|75
1695675300000|2023-09-25 20:55:00|431.55|421.15|431.06|420.66|431.6|421.2|431.05|420.65|37
1695675600000|2023-09-25 21:00:00|431.08|420.68|431.52|421.12|431.55|421.15|431.06|420.66|142
1695675900000|2023-09-25 21:05:00|431.55|421.15|431.28|420.88|431.57|421.17|431.27|420.87|76
1695676200000|2023-09-25 21:10:00|431.32|420.92|431.1|420.7|431.35|420.95|431.03|420.63|35
1695676500000|2023-09-25 21:15:00|431.13|420.73|431.05|420.65|431.48|421.08|431.03|420.63|62
1695676800000|2023-09-25 21:20:00|431.04|420.64|430.86|420.46|431.04|420.64|430.86|420.46|25
1695677100000|2023-09-25 21:25:00|430.84|420.44|431.19|420.79|431.26|420.86|430.84|420.44|77
1695677400000|2023-09-25 21:30:00|431.18|420.78|430.86|420.46|431.19|420.79|430.86|420.46|104
1695677700000|2023-09-25 21:35:00|430.85|420.45|430.84|420.44|430.9|420.5|430.79|420.39|315
1695678000000|2023-09-25 21:40:00|430.85|420.45|430.86|420.46|430.98|420.58|430.81|420.41|53
1695678300000|2023-09-25 21:45:00|430.88|420.48|430.75|420.35|430.89|420.49|430.69|420.29|54
1695678600000|2023-09-25 21:50:00|430.76|420.36|430.71|420.31|430.78|420.38|430.67|420.27|57
1695678900000|2023-09-25 21:55:00|430.7|420.3|430.87|420.47|430.87|420.47|430.7|420.3|37
1695679200000|2023-09-25 22:00:00|430.86|420.46|430.72|420.32|431|420.6|430.72|420.32|56
1695679500000|2023-09-25 22:05:00|430.73|420.33|431.08|420.68|431.1|420.7|430.63|420.23|69
1695679800000|2023-09-25 22:10:00|431.1|420.7|431.18|420.78|431.18|420.78|430.9|420.5|37
1695680100000|2023-09-25 22:15:00|431.2|420.8|431.55|421.15|431.59|421.19|431.2|420.8|93
1695680400000|2023-09-25 22:20:00|431.53|421.13|431.67|421.27|431.75|421.35|431.53|421.13|49
1695680700000|2023-09-25 22:25:00|431.65|421.25|431.35|420.95|431.68|421.28|431.35|420.95|76
1695681000000|2023-09-25 22:30:00|431.4|421|431.05|420.65|431.45|421.05|431|420.6|64
1695681300000|2023-09-25 22:35:00|431.07|420.67|431.2|420.8|431.2|420.8|431.07|420.67|4
1695681600000|2023-09-25 22:40:00|431.25|420.85|431.5|421.1|431.5|421.1|431.2|420.8|31
1695681900000|2023-09-25 22:45:00|431.48|421.08|431.9|421.5|431.95|421.55|431.45|421.05|33
1695682200000|2023-09-25 22:50:00|431.95|421.55|431.88|421.48|431.95|421.55|431.85|421.45|42
1695682500000|2023-09-25 22:55:00|431.9|421.5|431.53|421.13|431.9|421.5|431.48|421.08|118
1695682800000|2023-09-25 23:00:00|431.52|421.12|431.95|421.55|432.03|421.63|431.46|421.06|95
1695683100000|2023-09-25 23:05:00|431.98|421.58|432.3|421.9|432.3|421.9|431.9|421.5|112
1695683400000|2023-09-25 23:10:00|432.28|421.88|432.28|421.88|432.35|421.95|432.25|421.85|47
1695683700000|2023-09-25 23:15:00|432.25|421.85|432.3|421.9|432.3|421.9|432.03|421.63|73
1695684000000|2023-09-25 23:20:00|432.25|421.85|432.13|421.73|432.3|421.9|432.02|421.62|82
1695684300000|2023-09-25 23:25:00|432.11|421.71|432.08|421.68|432.2|421.8|431.98|421.58|29
1695684600000|2023-09-25 23:30:00|432.07|421.67|431.96|421.56|432.07|421.67|431.78|421.38|57
1695684900000|2023-09-25 23:35:00|431.94|421.54|431.76|421.36|431.96|421.56|431.72|421.32|27
1695685200000|2023-09-25 23:40:00|431.75|421.35|431.6|421.2|431.8|421.4|431.4|421|54
1695685500000|2023-09-25 23:45:00|431.55|421.15|432.48|422.08|432.5|422.1|431.25|420.85|100
1695685800000|2023-09-25 23:50:00|432.45|422.05|432.25|421.85|432.8|422.4|432.25|421.85|42
1695686100000|2023-09-25 23:55:00|432.26|421.86|432.2|421.8|432.4|422|432.15|421.75|54
1695686400000|2023-09-26 00:00:00|432.25|421.85|432.75|422.35|432.77|422.37|432.07|421.67|171
1695686700000|2023-09-26 00:05:00|432.8|422.4|433.3|422.9|433.4|423|432.65|422.25|197
1695687000000|2023-09-26 00:10:00|433.35|422.95|433.1|422.7|433.5|423.1|433.1|422.7|85
1695687300000|2023-09-26 00:15:00|433.08|422.68|432.7|422.3|433.3|422.9|432.65|422.25|117
1695687600000|2023-09-26 00:20:00|432.75|422.35|432.33|421.93|432.9|422.5|432.05|421.65|119
1695687900000|2023-09-26 00:25:00|432.48|422.08|432.58|422.18|432.9|422.5|432.35|421.95|77
1695688200000|2023-09-26 00:30:00|432.55|422.15|431.65|421.25|432.6|422.2|431.6|421.2|191
1695688500000|2023-09-26 00:35:00|431.67|421.27|431.5|421.1|432.1|421.7|431.5|421.1|95
1695688800000|2023-09-26 00:40:00|431.55|421.15|431.6|421.2|431.7|421.3|431.5|421.1|38
1695689100000|2023-09-26 00:45:00|431.65|421.25|432.15|421.75|432.35|421.95|431.6|421.2|103
1695689400000|2023-09-26 00:50:00|432.13|421.73|432.48|422.08|432.65|422.25|431.85|421.45|145
1695689700000|2023-09-26 00:55:00|432.45|422.05|432.05|421.65|432.5|422.1|432.05|421.65|102
1695690000000|2023-09-26 01:00:00|432.07|421.67|432.35|421.95|432.35|421.95|431.95|421.55|61
1695690300000|2023-09-26 01:05:00|432.4|422|432.3|421.9|432.75|422.35|432.15|421.75|143
1695690600000|2023-09-26 01:10:00|432.34|421.94|433.2|422.8|433.2|422.8|432.3|421.9|152
1695690900000|2023-09-26 01:15:00|433.24|422.84|432.65|422.25|433.3|422.9|432.6|422.2|78
1695691200000|2023-09-26 01:20:00|432.73|422.33|433.1|422.7|433.3|422.9|432.65|422.25|56
1695691500000|2023-09-26 01:25:00|433.02|422.62|433.57|423.17|433.8|423.4|432.67|422.27|72
1695691800000|2023-09-26 01:30:00|433.6|423.2|432.88|422.48|433.6|423.2|432.85|422.45|92
1695692100000|2023-09-26 01:35:00|432.87|422.47|432.9|422.5|432.98|422.58|432.5|422.1|92
1695692400000|2023-09-26 01:40:00|433.05|422.65|433.75|423.35|433.8|423.4|433|422.6|120
1695692700000|2023-09-26 01:45:00|433.77|423.37|434.35|423.95|434.4|424|433.7|423.3|80
1695693000000|2023-09-26 01:50:00|434.45|424.05|434.8|424.4|435|424.6|434.45|424.05|77
1695693300000|2023-09-26 01:55:00|434.9|424.5|434.9|424.5|435|424.6|434.5|424.1|70
1695693600000|2023-09-26 02:00:00|434.83|424.43|435|424.6|435.2|424.8|434.54|424.14|153
1695693900000|2023-09-26 02:05:00|435.15|424.75|435.35|424.95|435.53|425.13|435.04|424.64|115
1695694200000|2023-09-26 02:10:00|435.43|425.03|435.17|424.77|435.5|425.1|435.05|424.65|115
1695694500000|2023-09-26 02:15:00|435.2|424.8|434.57|424.17|435.5|425.1|434.5|424.1|99
1695694800000|2023-09-26 02:20:00|434.5|424.1|434.1|423.7|434.75|424.35|434.1|423.7|136
1695695100000|2023-09-26 02:25:00|434.15|423.75|434.6|424.2|434.7|424.3|434.1|423.7|71
1695695400000|2023-09-26 02:30:00|434.55|424.15|434|423.6|434.58|424.18|433.95|423.55|112
1695695700000|2023-09-26 02:35:00|434.05|423.65|434.38|423.98|434.6|424.2|434.05|423.65|49
1695696000000|2023-09-26 02:40:00|434.35|423.95|434.75|424.35|434.75|424.35|434.35|423.95|32
1695696300000|2023-09-26 02:45:00|434.73|424.33|434.73|424.33|434.8|424.4|434.45|424.05|63
1695696600000|2023-09-26 02:50:00|434.7|424.3|435|424.6|435.03|424.63|434.7|424.3|92
1695696900000|2023-09-26 02:55:00|434.98|424.58|435.48|425.08|435.53|425.13|434.98|424.58|104
1695697200000|2023-09-26 03:00:00|435.45|425.05|436.6|426.2|436.7|426.3|435.45|425.05|191
1695697500000|2023-09-26 03:05:00|436.7|426.3|435.77|425.37|436.7|426.3|435.77|425.37|148
1695697800000|2023-09-26 03:10:00|435.75|425.35|436.05|425.65|436.15|425.75|435.6|425.2|119
1695698100000|2023-09-26 03:15:00|436.1|425.7|436.04|425.64|436.55|426.15|436|425.6|113
1695698400000|2023-09-26 03:20:00|436.05|425.65|436.27|425.87|436.3|425.9|435.8|425.4|88
1695698700000|2023-09-26 03:25:00|436.25|425.85|436.73|426.33|436.9|426.5|436.25|425.85|201
1695699000000|2023-09-26 03:30:00|436.8|426.4|436.57|426.17|436.84|426.44|436.49|426.09|173
1695699300000|2023-09-26 03:35:00|436.55|426.15|436.42|426.02|436.55|426.15|436.35|425.95|53
1695699600000|2023-09-26 03:40:00|436.4|426|436.47|426.07|436.66|426.26|436.2|425.8|84
1695699900000|2023-09-26 03:45:00|436.52|426.12|435.9|425.5|436.52|426.12|435.9|425.5|49
1695700200000|2023-09-26 03:50:00|435.92|425.52|436.4|426|436.72|426.32|435.92|425.52|135
1695700500000|2023-09-26 03:55:00|436.35|425.95|436.17|425.77|436.35|425.95|436.15|425.75|32
1695700800000|2023-09-26 04:00:00|436.2|425.8|436.2|425.8|436.3|425.9|435.8|425.4|67
1695701100000|2023-09-26 04:05:00|436.15|425.75|436.1|425.7|436.31|425.91|436|425.6|130
1695701400000|2023-09-26 04:10:00|436|425.6|435.93|425.53|436.2|425.8|435.9|425.5|58
1695701700000|2023-09-26 04:15:00|435.9|425.5|435.7|425.3|435.93|425.53|435.35|424.95|51
1695702000000|2023-09-26 04:20:00|435.73|425.33|435.25|424.85|435.73|425.33|435.22|424.82|58
1695702300000|2023-09-26 04:25:00|435.23|424.83|434.85|424.45|435.35|424.95|434.8|424.4|27
1695702600000|2023-09-26 04:30:00|434.9|424.5|434.9|424.5|435.2|424.8|434.8|424.4|121
1695702900000|2023-09-26 04:35:00|434.85|424.45|434.55|424.15|434.9|424.5|434.43|424.03|108
1695703200000|2023-09-26 04:40:00|434.46|424.06|434.85|424.45|434.85|424.45|434.45|424.05|73
1695703500000|2023-09-26 04:45:00|434.82|424.42|435.22|424.82|435.35|424.95|434.78|424.38|95
1695703800000|2023-09-26 04:50:00|435.23|424.83|435.15|424.75|435.35|424.95|435.15|424.75|53
1695704100000|2023-09-26 04:55:00|435.22|424.82|435.25|424.85|435.35|424.95|435.15|424.75|61
1695704400000|2023-09-26 05:00:00|435.3|424.9|435.2|424.8|435.45|425.05|435.15|424.75|50
1695704700000|2023-09-26 05:05:00|435.24|424.84|435.6|425.2|435.68|425.28|435.05|424.65|86
1695705000000|2023-09-26 05:10:00|435.63|425.23|435.65|425.25|435.8|425.4|435.6|425.2|46
1695705300000|2023-09-26 05:15:00|435.6|425.2|435.27|424.87|435.7|425.3|435.05|424.65|102
1695705600000|2023-09-26 05:20:00|435.25|424.85|435.43|425.03|435.58|425.18|435.15|424.75|77
1695705900000|2023-09-26 05:25:00|435.33|424.93|435.15|424.75|435.45|425.05|435.05|424.65|80
1695706200000|2023-09-26 05:30:00|435.2|424.8|434.9|424.5|435.25|424.85|434.75|424.35|92
1695706500000|2023-09-26 05:35:00|434.85|424.45|434.57|424.17|434.9|424.5|434.45|424.05|86
1695706800000|2023-09-26 05:40:00|434.6|424.2|434.9|424.5|435.15|424.75|434.55|424.15|114
1695707100000|2023-09-26 05:45:00|435|424.6|434.8|424.4|435|424.6|434.8|424.4|29
1695707400000|2023-09-26 05:50:00|434.82|424.42|434.43|424.03|434.85|424.45|434.38|423.98|96
1695707700000|2023-09-26 05:55:00|434.4|424|434.65|424.25|434.85|424.45|434.35|423.95|72
1695708000000|2023-09-26 06:00:00|434.69|424.29|434.65|424.25|434.85|424.45|434.35|423.95|116
1695708300000|2023-09-26 06:05:00|434.45|424.05|434.67|424.27|434.7|424.3|434.45|424.05|46
1695708600000|2023-09-26 06:10:00|434.7|424.3|434.55|424.15|435.1|424.7|434.5|424.1|115
1695708900000|2023-09-26 06:15:00|434.6|424.2|434.31|423.91|434.8|424.4|434.25|423.85|52
1695709200000|2023-09-26 06:20:00|434.34|423.94|433.98|423.58|434.39|423.99|433.89|423.49|115
1695709500000|2023-09-26 06:25:00|433.9|423.5|433.84|423.44|434.07|423.67|433.8|423.4|103
1695709800000|2023-09-26 06:30:00|433.8|423.4|433.76|423.36|434.03|423.63|433.68|423.28|152
1695710100000|2023-09-26 06:35:00|433.74|423.34|433.71|423.31|434|423.6|433.66|423.26|94
1695710400000|2023-09-26 06:40:00|433.7|423.3|433.95|423.55|434.1|423.7|433.68|423.28|151
1695710700000|2023-09-26 06:45:00|433.93|423.53|433.7|423.3|434.01|423.61|433.6|423.2|91
1695711000000|2023-09-26 06:50:00|433.69|423.29|433.38|422.98|433.75|423.35|433.06|422.66|181
1695711300000|2023-09-26 06:55:00|433.35|422.95|433.6|423.2|433.75|423.35|433.35|422.95|96
1695711600000|2023-09-26 07:00:00|433.7|423.3|433.35|422.95|433.77|423.37|433.29|422.89|103
1695711900000|2023-09-26 07:05:00|433.38|422.98|433.48|423.08|433.7|423.3|433.3|422.9|101
1695712200000|2023-09-26 07:10:00|433.5|423.1|433.3|422.9|433.57|423.17|433.25|422.85|108
1695712500000|2023-09-26 07:15:00|433.25|422.85|433.57|423.17|433.57|423.17|433.25|422.85|44
1695712800000|2023-09-26 07:20:00|433.42|423.02|433.5|423.1|433.65|423.25|433.17|422.77|65
1695713100000|2023-09-26 07:25:00|433.65|423.25|434|423.6|434|423.6|433.4|423|43
1695713400000|2023-09-26 07:30:00|433.95|423.55|434|423.6|434.15|423.75|433.55|423.15|55
1695713700000|2023-09-26 07:35:00|434.1|423.7|433.88|423.48|434.68|424.28|433.6|423.2|121
1695714000000|2023-09-26 07:40:00|433.91|423.51|433.63|423.23|433.98|423.58|433.49|423.09|130
1695714300000|2023-09-26 07:45:00|433.59|423.19|433.72|423.32|433.92|423.52|433.55|423.15|84
1695714600000|2023-09-26 07:50:00|433.7|423.3|434.45|424.05|434.55|424.15|433.7|423.3|92
1695714900000|2023-09-26 07:55:00|434.48|424.08|434|423.6|434.5|424.1|434|423.6|27
1695715200000|2023-09-26 08:00:00|434.05|423.65|434.72|424.32|434.9|424.5|433.98|423.58|120
1695715500000|2023-09-26 08:05:00|434.7|424.3|434.18|423.78|434.8|424.4|434.1|423.7|86
1695715800000|2023-09-26 08:10:00|434.25|423.85|434.25|423.85|434.35|423.95|434.1|423.7|41
1695716100000|2023-09-26 08:15:00|434.18|423.78|433.95|423.55|434.25|423.85|433.8|423.4|71
1695716400000|2023-09-26 08:20:00|433.85|423.45|434.4|424|434.45|424.05|433.85|423.45|187
1695716700000|2023-09-26 08:25:00|434.45|424.05|434.25|423.85|434.5|424.1|434|423.6|132
1695717000000|2023-09-26 08:30:00|434.27|423.87|434.02|423.62|434.35|423.95|433.95|423.55|131
1695717300000|2023-09-26 08:35:00|434|423.6|434.9|424.5|434.95|424.55|434|423.6|108
1695717600000|2023-09-26 08:40:00|434.87|424.47|434.75|424.35|434.87|424.47|434.55|424.15|41
1695717900000|2023-09-26 08:45:00|434.8|424.4|434.65|424.25|434.95|424.55|434.6|424.2|60
1695718200000|2023-09-26 08:50:00|434.6|424.2|434.65|424.25|434.7|424.3|434.4|424|49
1695718500000|2023-09-26 08:55:00|434.58|424.18|434.1|423.7|434.65|424.25|433.95|423.55|103
1695718800000|2023-09-26 09:00:00|434.18|423.78|433.55|423.15|434.6|424.2|433.45|423.05|212
1695719100000|2023-09-26 09:05:00|433.53|423.13|433.2|422.8|433.8|423.4|433.2|422.8|188
1695719400000|2023-09-26 09:10:00|433.23|422.83|432.7|422.3|433.3|422.9|432.6|422.2|202
1695719700000|2023-09-26 09:15:00|432.64|422.24|432.54|422.14|433.2|422.8|432.52|422.12|238
1695720000000|2023-09-26 09:20:00|432.52|422.12|433.23|422.83|433.23|422.83|432|421.6|179
1695720300000|2023-09-26 09:25:00|433.15|422.75|433|422.6|433.2|422.8|432.85|422.45|85
1695720600000|2023-09-26 09:30:00|433.02|422.62|433.07|422.67|433.15|422.75|432.8|422.4|113
1695720900000|2023-09-26 09:35:00|433|422.6|433.74|423.34|433.9|423.5|433|422.6|213
1695721200000|2023-09-26 09:40:00|433.71|423.31|434.2|423.8|434.5|424.1|433.69|423.29|138
1695721500000|2023-09-26 09:45:00|434.25|423.85|434.25|423.85|434.66|424.26|433.95|423.55|222
1695721800000|2023-09-26 09:50:00|434.28|423.88|433.8|423.4|434.45|424.05|433.73|423.33|165
1695722100000|2023-09-26 09:55:00|433.78|423.38|433.77|423.37|433.95|423.55|433.4|423|114
1695722400000|2023-09-26 10:00:00|433.85|423.45|433.5|423.1|433.95|423.55|433.35|422.95|140
1695722700000|2023-09-26 10:05:00|433.58|423.18|433.3|422.9|433.75|423.35|433.2|422.8|153
1695723000000|2023-09-26 10:10:00|433.38|422.98|433.25|422.85|433.45|423.05|433.2|422.8|77
1695723300000|2023-09-26 10:15:00|433.24|422.84|432.5|422.1|433.3|422.9|432.5|422.1|111
1695723600000|2023-09-26 10:20:00|432.6|422.2|433.38|422.98|433.45|423.05|432.5|422.1|217
1695723900000|2023-09-26 10:25:00|433.35|422.95|433.49|423.09|433.65|423.25|433.05|422.65|144
1695724200000|2023-09-26 10:30:00|433.45|423.05|433.2|422.8|433.68|423.28|433.2|422.8|92
1695724500000|2023-09-26 10:35:00|433.25|422.85|433.78|423.38|433.95|423.55|433.2|422.8|86
1695724800000|2023-09-26 10:40:00|433.77|423.37|433.55|423.15|434.05|423.65|433.5|423.1|102
1695725100000|2023-09-26 10:45:00|433.5|423.1|433.6|423.2|433.85|423.45|433.35|422.95|83
1695725400000|2023-09-26 10:50:00|433.55|423.15|433.5|423.1|433.65|423.25|433.35|422.95|71
1695725700000|2023-09-26 10:55:00|433.55|423.15|433.53|423.13|433.85|423.45|433.45|423.05|52
1695726000000|2023-09-26 11:00:00|433.5|423.1|433.1|422.7|433.55|423.15|433.05|422.65|94
1695726300000|2023-09-26 11:05:00|433.05|422.65|432.79|422.39|433.1|422.7|432.7|422.3|100
1695726600000|2023-09-26 11:10:00|432.78|422.38|432.6|422.2|432.9|422.5|432.5|422.1|157
1695726900000|2023-09-26 11:15:00|432.5|422.1|433.08|422.68|433.08|422.68|432.5|422.1|118
1695727200000|2023-09-26 11:20:00|433|422.6|433.25|422.85|433.28|422.88|433|422.6|52
1695727500000|2023-09-26 11:25:00|433.3|422.9|433.2|422.8|433.45|423.05|433.15|422.75|60
1695727800000|2023-09-26 11:30:00|433.35|422.95|433.9|423.5|433.9|423.5|433.2|422.8|99
1695728100000|2023-09-26 11:35:00|433.85|423.45|434.1|423.7|434.3|423.9|433.8|423.4|95
1695728400000|2023-09-26 11:40:00|434.05|423.65|433.9|423.5|434.1|423.7|433.7|423.3|156
1695728700000|2023-09-26 11:45:00|433.85|423.45|433.85|423.45|433.9|423.5|433.65|423.25|74
1695729000000|2023-09-26 11:50:00|433.88|423.48|433.7|423.3|433.95|423.55|433.55|423.15|103
1695729300000|2023-09-26 11:55:00|433.55|423.15|433.9|423.5|433.95|423.55|433.3|422.9|87
1695729600000|2023-09-26 12:00:00|433.85|423.45|434.1|423.7|434.2|423.8|433.6|423.2|59
1695729900000|2023-09-26 12:05:00|434.2|423.8|434.45|424.05|434.55|424.15|434.05|423.65|111
1695730200000|2023-09-26 12:10:00|434.5|424.1|433.95|423.55|434.6|424.2|433.95|423.55|147
1695730500000|2023-09-26 12:15:00|433.98|423.58|435.5|425.1|435.6|425.2|433.75|423.35|202
1695730800000|2023-09-26 12:20:00|435.55|425.15|435.13|424.73|435.55|425.15|435|424.6|209
1695731100000|2023-09-26 12:25:00|435.15|424.75|434.65|424.25|435.15|424.75|434.6|424.2|85
1695731400000|2023-09-26 12:30:00|434.55|424.15|434|423.6|434.8|424.4|434|423.6|148
1695731700000|2023-09-26 12:35:00|433.9|423.5|433.65|423.25|433.9|423.5|433.45|423.05|149
1695732000000|2023-09-26 12:40:00|433.68|423.28|433.5|423.1|433.7|423.3|433.4|423|73
1695732300000|2023-09-26 12:45:00|433.4|423|433.18|422.78|433.4|423|432.95|422.55|129
1695732600000|2023-09-26 12:50:00|433.12|422.72|433.05|422.65|433.25|422.85|432.92|422.52|122
1695732900000|2023-09-26 12:55:00|433.02|422.62|432.78|422.38|433.02|422.62|432.6|422.2|78
1695733200000|2023-09-26 13:00:00|432.7|422.3|432.45|422.05|432.78|422.38|432.45|422.05|123
1695733500000|2023-09-26 13:05:00|432.55|422.15|432.25|421.85|432.55|422.15|432.2|421.8|90
1695733800000|2023-09-26 13:10:00|432.3|421.9|431.77|421.37|432.3|421.9|431.71|421.31|159
1695734100000|2023-09-26 13:15:00|431.75|421.35|431.9|421.5|432.18|421.78|431.48|421.08|102
1695734400000|2023-09-26 13:20:00|431.98|421.58|431.7|421.3|432|421.6|431.7|421.3|137
1695734700000|2023-09-26 13:25:00|431.67|421.27|431.52|421.12|431.7|421.3|431.45|421.05|56
1695735000000|2023-09-26 13:30:00|431.48|421.08|431.07|420.67|431.5|421.1|430.3|419.9|348
1695735300000|2023-09-26 13:35:00|431.1|420.7|431.27|420.87|431.35|420.95|430.5|420.1|278
1695735600000|2023-09-26 13:40:00|431.35|420.95|431.69|421.29|431.85|421.45|431.25|420.85|149
1695735900000|2023-09-26 13:45:00|431.7|421.3|430.68|420.28|431.81|421.41|430.68|420.28|276
1695736200000|2023-09-26 13:50:00|430.65|420.25|430.7|420.3|430.9|420.5|430.45|420.05|270
1695736500000|2023-09-26 13:55:00|430.68|420.28|430.35|419.95|430.8|420.4|429.55|419.15|215
1695736800000|2023-09-26 14:00:00|430.27|419.87|429.95|419.55|430.3|419.9|429.35|418.95|248
1695737100000|2023-09-26 14:05:00|429.9|419.5|429.5|419.1|430.05|419.65|429.48|419.08|159
1695737400000|2023-09-26 14:10:00|429.4|419|429.08|418.68|429.6|419.2|428.95|418.55|166
1695737700000|2023-09-26 14:15:00|429|418.6|427.85|417.45|429.15|418.75|427.63|417.23|166
1695738000000|2023-09-26 14:20:00|427.9|417.5|427.99|417.59|428.45|418.05|427.75|417.35|133
1695738300000|2023-09-26 14:25:00|428|417.6|428.2|417.8|428.63|418.23|427.9|417.5|256
1695738600000|2023-09-26 14:30:00|428.18|417.78|427.9|417.5|428.25|417.85|427.6|417.2|292
1695738900000|2023-09-26 14:35:00|427.93|417.53|427.58|417.18|427.95|417.55|427.5|417.1|103
1695739200000|2023-09-26 14:40:00|427.65|417.25|428.3|417.9|428.3|417.9|427.56|417.16|84
1695739500000|2023-09-26 14:45:00|428.15|417.75|429.05|418.65|429.05|418.65|428.15|417.75|169
1695739800000|2023-09-26 14:50:00|429|418.6|428.98|418.58|429.4|419|428.98|418.58|90
1695740100000|2023-09-26 14:55:00|429.02|418.62|429.4|419|429.6|419.2|428.95|418.55|117
1695740400000|2023-09-26 15:00:00|429.47|419.07|429.3|418.9|429.55|419.15|428.86|418.46|63
1695740700000|2023-09-26 15:05:00|429.35|418.95|429.3|418.9|429.5|419.1|429.05|418.65|100
1695741000000|2023-09-26 15:10:00|429.34|418.94|429.3|418.9|429.45|419.05|429.1|418.7|74
1695741300000|2023-09-26 15:15:00|429.13|418.73|429.25|418.85|429.45|419.05|428.97|418.57|135
1695741600000|2023-09-26 15:20:00|429.3|418.9|428.87|418.47|429.38|418.98|428.77|418.37|154
1695741900000|2023-09-26 15:25:00|428.89|418.49|428.06|417.66|428.95|418.55|428|417.6|112
1695742200000|2023-09-26 15:30:00|428.03|417.63|428.33|417.93|428.45|418.05|427.79|417.39|249
1695742500000|2023-09-26 15:35:00|428.2|417.8|428.18|417.78|428.37|417.97|427.9|417.5|131
1695742800000|2023-09-26 15:40:00|428.14|417.74|428.29|417.89|428.35|417.95|428.03|417.63|116
1695743100000|2023-09-26 15:45:00|428.27|417.87|428.47|418.07|428.55|418.15|427.55|417.15|190
1695743400000|2023-09-26 15:50:00|428.4|418|428.61|418.21|428.9|418.5|428.1|417.7|118
1695743700000|2023-09-26 15:55:00|428.6|418.2|428.14|417.74|428.85|418.45|428.14|417.74|130
1695744000000|2023-09-26 16:00:00|428.15|417.75|427.77|417.37|428.2|417.8|427.54|417.14|219
1695744300000|2023-09-26 16:05:00|427.86|417.46|427.73|417.33|428.25|417.85|427.55|417.15|150
1695744600000|2023-09-26 16:10:00|427.8|417.4|427.94|417.54|428.05|417.65|427.55|417.15|93
1695744900000|2023-09-26 16:15:00|428|417.6|428.2|417.8|428.55|418.15|427.95|417.55|128
1695745200000|2023-09-26 16:20:00|428.23|417.83|428.78|418.38|428.87|418.47|428.2|417.8|163
1695745500000|2023-09-26 16:25:00|428.77|418.37|428.75|418.35|428.8|418.4|428.42|418.02|230
1695745800000|2023-09-26 16:30:00|428.76|418.36|429.2|418.8|429.2|418.8|428.37|417.97|145
1695746100000|2023-09-26 16:35:00|429.18|418.78|429.47|419.07|429.87|419.47|429.05|418.65|291
1695746400000|2023-09-26 16:40:00|429.4|419|430.17|419.77|430.5|420.1|429.4|419|241
1695746700000|2023-09-26 16:45:00|430.19|419.79|429.85|419.45|430.21|419.81|429.6|419.2|225
1695747000000|2023-09-26 16:50:00|429.84|419.44|429.55|419.15|429.9|419.5|429.5|419.1|170
1695747300000|2023-09-26 16:55:00|429.51|419.11|429.28|418.88|429.55|419.15|429.16|418.76|181
1695747600000|2023-09-26 17:00:00|429.25|418.85|430.3|419.9|430.4|420|429.2|418.8|199
1695747900000|2023-09-26 17:05:00|430.32|419.92|430.35|419.95|430.7|420.3|430.2|419.8|171
1695748200000|2023-09-26 17:10:00|430.37|419.97|429.64|419.24|430.4|420|429.6|419.2|84
1695748500000|2023-09-26 17:15:00|429.67|419.27|429.74|419.34|430|419.6|429.5|419.1|101
1695748800000|2023-09-26 17:20:00|429.8|419.4|429.63|419.23|430.05|419.65|429.6|419.2|105
1695749100000|2023-09-26 17:25:00|429.65|419.25|428.85|418.45|429.67|419.27|428.83|418.43|158
1695749400000|2023-09-26 17:30:00|428.9|418.5|428.73|418.33|429.55|419.15|428.6|418.2|156
1695749700000|2023-09-26 17:35:00|428.6|418.2|428.7|418.3|429.05|418.65|428.6|418.2|144
1695750000000|2023-09-26 17:40:00|428.72|418.32|428.35|417.95|428.75|418.35|428.35|417.95|113
1695750300000|2023-09-26 17:45:00|428.39|417.99|428.35|417.95|428.77|418.37|428.3|417.9|181
1695750600000|2023-09-26 17:50:00|428.3|417.9|429.35|418.95|429.35|418.95|428.3|417.9|141
1695750900000|2023-09-26 17:55:00|429.25|418.85|429.05|418.65|429.4|419|429|418.6|44
1695751200000|2023-09-26 18:00:00|429.1|418.7|429.15|418.75|429.5|419.1|429.05|418.65|115
1695751500000|2023-09-26 18:05:00|429.23|418.83|428.8|418.4|429.47|419.07|428.8|418.4|118
1695751800000|2023-09-26 18:10:00|428.85|418.45|428.59|418.19|428.88|418.48|428.45|418.05|65
1695752100000|2023-09-26 18:15:00|428.67|418.27|428.75|418.35|428.9|418.5|428.55|418.15|63
1695752400000|2023-09-26 18:20:00|428.77|418.37|429|418.6|429.17|418.77|428.52|418.12|115
1695752700000|2023-09-26 18:25:00|429.03|418.63|428.95|418.55|429.27|418.87|428.83|418.43|83
1695753000000|2023-09-26 18:30:00|428.89|418.49|428.6|418.2|428.95|418.55|428.38|417.98|132
1695753300000|2023-09-26 18:35:00|428.58|418.18|428.45|418.05|428.67|418.27|428.43|418.03|67
1695753600000|2023-09-26 18:40:00|428.43|418.03|428.29|417.89|428.45|418.05|428.19|417.79|41
1695753900000|2023-09-26 18:45:00|428.27|417.87|428.55|418.15|428.7|418.3|428.1|417.7|78
1695754200000|2023-09-26 18:50:00|428.67|418.27|428.3|417.9|428.7|418.3|428.26|417.86|192
1695754500000|2023-09-26 18:55:00|428.35|417.95|428.83|418.43|428.95|418.55|428.3|417.9|204
1695754800000|2023-09-26 19:00:00|428.79|418.39|428.77|418.37|428.95|418.55|428.7|418.3|49
1695755100000|2023-09-26 19:05:00|428.79|418.39|429|418.6|429.05|418.65|428.24|417.84|218
1695755400000|2023-09-26 19:10:00|428.95|418.55|428.85|418.45|429.27|418.87|428.85|418.45|93
1695755700000|2023-09-26 19:15:00|428.93|418.53|429.2|418.8|429.25|418.85|428.83|418.43|27
1695756000000|2023-09-26 19:20:00|429.15|418.75|429.4|419|429.55|419.15|429.15|418.75|55
1695756300000|2023-09-26 19:25:00|429.41|419.01|429.18|418.78|429.41|419.01|429|418.6|71
1695756600000|2023-09-26 19:30:00|429.1|418.7|429.6|419.2|429.75|419.35|429.08|418.68|97
1695756900000|2023-09-26 19:35:00|429.69|419.29|430.05|419.65|430.05|419.65|429.65|419.25|75
1695757200000|2023-09-26 19:40:00|429.9|419.5|430.15|419.75|430.25|419.85|429.9|419.5|80
1695757500000|2023-09-26 19:45:00|430.08|419.68|430.2|419.8|430.35|419.95|429.8|419.4|112
1695757800000|2023-09-26 19:50:00|430.15|419.75|430.05|419.65|430.25|419.85|429.93|419.53|116
1695758100000|2023-09-26 19:55:00|429.95|419.55|430.32|419.92|430.65|420.25|429.95|419.55|171
1695758400000|2023-09-26 20:00:00|430.34|419.94|430.29|419.89|430.65|420.25|430.18|419.78|91
1695758700000|2023-09-26 20:05:00|430.49|420.09|430.6|420.2|430.75|420.35|430.2|419.8|161
1695759000000|2023-09-26 20:10:00|430.75|420.35|430.47|420.07|430.85|420.45|430.35|419.95|97
1695759300000|2023-09-26 20:15:00|430.4|420|430.27|419.87|430.55|420.15|430.15|419.75|68
1695759600000|2023-09-26 20:20:00|430.2|419.8|429.75|419.35|430.25|419.85|429.75|419.35|81
1695759900000|2023-09-26 20:25:00|429.77|419.37|429.89|419.49|429.95|419.55|429.75|419.35|54
1695760200000|2023-09-26 20:30:00|429.85|419.45|429.69|419.29|430.15|419.75|429.65|419.25|61
1695760500000|2023-09-26 20:35:00|429.65|419.25|429.95|419.55|430.12|419.72|429.5|419.1|65
1695760800000|2023-09-26 20:40:00|429.99|419.59|429.94|419.54|430.15|419.75|429.9|419.5|55
1695761100000|2023-09-26 20:45:00|429.9|419.5|429.7|419.3|430.05|419.65|429.45|419.05|131
1695761400000|2023-09-26 20:50:00|429.62|419.22|429.34|418.94|429.7|419.3|429.3|418.9|104
1695761700000|2023-09-26 20:55:00|429.33|418.93|428.5|418.1|429.4|419|428.48|418.08|102
1695762000000|2023-09-26 21:00:00|428.51|418.11|428.32|417.92|428.69|418.29|428.32|417.92|74
1695762300000|2023-09-26 21:05:00|428.3|417.9|428.01|417.61|428.3|417.9|427.99|417.59|34
1695762600000|2023-09-26 21:10:00|427.99|417.59|428.02|417.62|428.08|417.68|427.98|417.58|32
1695762900000|2023-09-26 21:15:00|428|417.6|427.79|417.39|428.02|417.62|427.79|417.39|67
1695763200000|2023-09-26 21:20:00|427.71|417.31|427.23|416.83|427.71|417.31|425.19|414.79|261
1695763500000|2023-09-26 21:25:00|427.24|416.84|427.5|417.1|427.5|417.1|426.66|416.26|74
1695763800000|2023-09-26 21:30:00|427.45|417.05|427.63|417.23|427.63|417.23|426.86|416.46|77
1695764100000|2023-09-26 21:35:00|427.66|417.26|428.08|417.68|428.44|418.04|427.66|417.26|60
1695764400000|2023-09-26 21:40:00|428.07|417.67|428.62|418.22|428.62|418.22|428.01|417.61|42
1695764700000|2023-09-26 21:45:00|428.61|418.21|428.92|418.52|429.06|418.66|428.61|418.21|63
1695765000000|2023-09-26 21:50:00|428.94|418.54|428.94|418.54|428.99|418.59|428.75|418.35|72
1695765300000|2023-09-26 21:55:00|428.9|418.5|428.94|418.54|429|418.6|428.9|418.5|44
1695765600000|2023-09-26 22:00:00|429|418.6|428.47|418.07|429|418.6|428.3|417.9|96
1695765900000|2023-09-26 22:05:00|428.5|418.1|429.1|418.7|429.45|419.05|428.45|418.05|68
1695766200000|2023-09-26 22:10:00|429.15|418.75|429.05|418.65|429.3|418.9|429|418.6|56
1695766500000|2023-09-26 22:15:00|429|418.6|428.8|418.4|429.3|418.9|428.75|418.35|47
1695766800000|2023-09-26 22:20:00|428.75|418.35|429.14|418.74|429.25|418.85|428.75|418.35|55
1695767100000|2023-09-26 22:25:00|429.1|418.7|429.19|418.79|429.35|418.95|429.05|418.65|86
1695767400000|2023-09-26 22:30:00|429.25|418.85|429.39|418.99|429.45|419.05|429.15|418.75|83
1695767700000|2023-09-26 22:35:00|429.35|418.95|429.3|418.9|429.5|419.1|429.2|418.8|36
1695768000000|2023-09-26 22:40:00|429.34|418.94|428.2|417.8|429.35|418.95|428.2|417.8|118
1695768300000|2023-09-26 22:45:00|428.33|417.93|428.1|417.7|428.6|418.2|427.85|417.45|116
1695768600000|2023-09-26 22:50:00|428.14|417.74|428.4|418|428.8|418.4|428.1|417.7|150
1695768900000|2023-09-26 22:55:00|428.43|418.03|428.64|418.24|428.64|418.24|428.43|418.03|88
1695769200000|2023-09-26 23:00:00|428.6|418.2|428.6|418.2|428.7|418.3|428.13|417.73|123
1695769500000|2023-09-26 23:05:00|428.54|418.14|428.92|418.52|429|418.6|428.5|418.1|35
1695769800000|2023-09-26 23:10:00|428.9|418.5|429.75|419.35|429.75|419.35|428.9|418.5|22
1695770100000|2023-09-26 23:15:00|429.8|419.4|429.85|419.45|430.25|419.85|429.75|419.35|141
1695770400000|2023-09-26 23:20:00|429.87|419.47|429.9|419.5|430.05|419.65|429.7|419.3|38
1695770700000|2023-09-26 23:25:00|429.95|419.55|429.8|419.4|429.99|419.59|429.8|419.4|46
1695771000000|2023-09-26 23:30:00|429.82|419.42|430.15|419.75|430.25|419.85|429.82|419.42|77
1695771300000|2023-09-26 23:35:00|430.2|419.8|430.5|420.1|430.7|420.3|430.15|419.75|45
1695771600000|2023-09-26 23:40:00|430.51|420.11|431.02|420.62|431.25|420.85|430.5|420.1|154
1695771900000|2023-09-26 23:45:00|431|420.6|430.95|420.55|431.13|420.73|430.85|420.45|22
1695772200000|2023-09-26 23:50:00|430.85|420.45|430.85|420.45|430.9|420.5|430.7|420.3|39
1695772500000|2023-09-26 23:55:00|430.81|420.41|431.07|420.67|431.25|420.85|430.79|420.39|57
1695772800000|2023-09-27 00:00:00|431.05|420.65|431.55|421.15|431.55|421.15|430.8|420.4|126
1695773100000|2023-09-27 00:05:00|431.45|421.05|432.5|422.1|432.5|422.1|431.35|420.95|194
1695773400000|2023-09-27 00:10:00|432.15|421.75|432.3|421.9|432.63|422.23|432.1|421.7|106
1695773700000|2023-09-27 00:15:00|432.33|421.93|432.4|422|432.75|422.35|432.3|421.9|106
1695774000000|2023-09-27 00:20:00|432.42|422.02|432.23|421.83|432.55|422.15|432.03|421.63|152
1695774300000|2023-09-27 00:25:00|432.2|421.8|431.64|421.24|432.95|422.55|431.34|420.94|167
1695774600000|2023-09-27 00:30:00|431.66|421.26|431.89|421.49|432.35|421.95|431.45|421.05|177
1695774900000|2023-09-27 00:35:00|431.9|421.5|432.14|421.74|432.15|421.75|431.79|421.39|131
1695775200000|2023-09-27 00:40:00|432.12|421.72|431.89|421.49|432.27|421.87|431.84|421.44|90
1695775500000|2023-09-27 00:45:00|431.91|421.51|432.52|422.12|432.85|422.45|431.8|421.4|127
1695775800000|2023-09-27 00:50:00|432.54|422.14|432.05|421.65|432.6|422.2|432|421.6|155
1695776100000|2023-09-27 00:55:00|432|421.6|433.05|422.65|433.15|422.75|432|421.6|131
1695776400000|2023-09-27 01:00:00|433.1|422.7|432.45|422.05|433.35|422.95|432.34|421.94|103
1695776700000|2023-09-27 01:05:00|432.47|422.07|432.3|421.9|432.66|422.26|432.1|421.7|144
1695777000000|2023-09-27 01:10:00|432.35|421.95|432.04|421.64|432.35|421.95|432|421.6|86
1695777300000|2023-09-27 01:15:00|431.98|421.58|432.95|422.55|432.95|422.55|431.9|421.5|115
1695777600000|2023-09-27 01:20:00|432.89|422.49|433.2|422.8|433.35|422.95|432.85|422.45|122
1695777900000|2023-09-27 01:25:00|433.25|422.85|433.2|422.8|433.29|422.89|433.15|422.75|16
1695778200000|2023-09-27 01:30:00|433.27|422.87|434.45|424.05|434.45|424.05|433.2|422.8|184
1695778500000|2023-09-27 01:35:00|434.51|424.11|433.86|423.46|434.72|424.32|433.78|423.38|141
1695778800000|2023-09-27 01:40:00|433.9|423.5|434.05|423.65|434.21|423.81|433.83|423.43|108
1695779100000|2023-09-27 01:45:00|434.07|423.67|434.85|424.45|434.95|424.55|433.95|423.55|136
1695779400000|2023-09-27 01:50:00|434.9|424.5|435.36|424.96|435.66|425.26|434.9|424.5|141
1695779700000|2023-09-27 01:55:00|435.32|424.92|435.33|424.93|435.55|425.15|435.1|424.7|151
1695780000000|2023-09-27 02:00:00|435.35|424.95|435.39|424.99|435.65|425.25|435.25|424.85|92
1695780300000|2023-09-27 02:05:00|435.35|424.95|434.8|424.4|435.35|424.95|434.7|424.3|137
1695780600000|2023-09-27 02:10:00|434.85|424.45|434.8|424.4|435.05|424.65|434.8|424.4|39
1695780900000|2023-09-27 02:15:00|434.87|424.47|435.25|424.85|435.65|425.25|434.8|424.4|94
1695781200000|2023-09-27 02:20:00|435.29|424.89|435.3|424.9|435.55|425.15|435.15|424.75|112
1695781500000|2023-09-27 02:25:00|435.35|424.95|435.35|424.95|435.45|425.05|435.1|424.7|34
1695781800000|2023-09-27 02:30:00|435.43|425.03|435.1|424.7|435.47|425.07|434.9|424.5|104
1695782100000|2023-09-27 02:35:00|435.17|424.77|434.45|424.05|435.17|424.77|434.35|423.95|75
1695782400000|2023-09-27 02:40:00|434.47|424.07|433.85|423.45|434.49|424.09|433.8|423.4|140
1695782700000|2023-09-27 02:45:00|433.87|423.47|434.56|424.16|434.66|424.26|433.6|423.2|97
1695783000000|2023-09-27 02:50:00|434.66|424.26|433.87|423.47|434.66|424.26|433.85|423.45|92
1695783300000|2023-09-27 02:55:00|433.91|423.51|433.85|423.45|434.15|423.75|433.75|423.35|83
1695783600000|2023-09-27 03:00:00|433.87|423.47|433.9|423.5|434.03|423.63|433.72|423.32|76
1695783900000|2023-09-27 03:05:00|433.93|423.53|434.5|424.1|434.65|424.25|433.92|423.52|50
1695784200000|2023-09-27 03:10:00|434.65|424.25|434.67|424.27|434.75|424.35|434.5|424.1|56
1695784500000|2023-09-27 03:15:00|434.65|424.25|434.98|424.58|435.06|424.66|434.65|424.25|67
1695784800000|2023-09-27 03:20:00|435.05|424.65|435.03|424.63|435.15|424.75|434.9|424.5|34
1695785100000|2023-09-27 03:25:00|435.15|424.75|434.65|424.25|435.15|424.75|434.5|424.1|39
1695785400000|2023-09-27 03:30:00|434.55|424.15|435.1|424.7|435.25|424.85|434.55|424.15|68
1695785700000|2023-09-27 03:35:00|435.12|424.72|434.8|424.4|435.32|424.92|434.8|424.4|30
1695786000000|2023-09-27 03:40:00|434.87|424.47|435.23|424.83|435.35|424.95|434.8|424.4|63
1695786300000|2023-09-27 03:45:00|435.2|424.8|435.95|425.55|436.05|425.65|435.2|424.8|64
1695786600000|2023-09-27 03:50:00|436.15|425.75|436.05|425.65|436.15|425.75|435.7|425.3|48
1695786900000|2023-09-27 03:55:00|436.1|425.7|435.65|425.25|436.65|426.25|435.65|425.25|203
1695787200000|2023-09-27 04:00:00|435.85|425.45|436.37|425.97|436.55|426.15|435.65|425.25|196
1695787500000|2023-09-27 04:05:00|436.35|425.95|436.03|425.63|436.65|426.25|435.65|425.25|132
1695787800000|2023-09-27 04:10:00|436.1|425.7|435.55|425.15|436.35|425.95|435.5|425.1|113
1695788100000|2023-09-27 04:15:00|435.6|425.2|435.45|425.05|435.85|425.45|435.4|425|140
1695788400000|2023-09-27 04:20:00|435.47|425.07|434.9|424.5|435.5|425.1|434.85|424.45|75
1695788700000|2023-09-27 04:25:00|434.85|424.45|434.95|424.55|435.3|424.9|434.85|424.45|95
1695789000000|2023-09-27 04:30:00|434.89|424.49|434.65|424.25|434.95|424.55|434.5|424.1|104
1695789300000|2023-09-27 04:35:00|434.72|424.32|434.8|424.4|434.95|424.55|434.6|424.2|93
1695789600000|2023-09-27 04:40:00|434.85|424.45|434.7|424.3|434.95|424.55|434.6|424.2|95
1695789900000|2023-09-27 04:45:00|434.85|424.45|434.9|424.5|435.13|424.73|434.7|424.3|58
1695790200000|2023-09-27 04:50:00|434.94|424.54|434.3|423.9|434.95|424.55|434.3|423.9|79
1695790500000|2023-09-27 04:55:00|434.32|423.92|434.03|423.63|434.35|423.95|433.95|423.55|107
1695790800000|2023-09-27 05:00:00|434|423.6|434.05|423.65|434.35|423.95|433.75|423.35|321
1695791100000|2023-09-27 05:05:00|433.89|423.49|434.17|423.77|434.35|423.95|433.8|423.4|150
1695791400000|2023-09-27 05:10:00|434.1|423.7|433.8|423.4|434.3|423.9|433.65|423.25|145
1695791700000|2023-09-27 05:15:00|433.75|423.35|433.42|423.02|433.85|423.45|433.35|422.95|71
1695792000000|2023-09-27 05:20:00|433.4|423|433.15|422.75|433.45|423.05|432.95|422.55|89
1695792300000|2023-09-27 05:25:00|433.19|422.79|433.07|422.67|433.25|422.85|432.95|422.55|83
1695792600000|2023-09-27 05:30:00|433|422.6|433.17|422.77|433.25|422.85|432.8|422.4|105
1695792900000|2023-09-27 05:35:00|433.1|422.7|433.68|423.28|433.95|423.55|433.1|422.7|117
1695793200000|2023-09-27 05:40:00|433.75|423.35|433.45|423.05|433.75|423.35|433.05|422.65|80
1695793500000|2023-09-27 05:45:00|433.25|422.85|432.87|422.47|433.45|423.05|432.6|422.2|124
1695793800000|2023-09-27 05:50:00|432.77|422.37|433.43|423.03|433.75|423.35|432.7|422.3|133
1695794100000|2023-09-27 05:55:00|433.49|423.09|433.61|423.21|433.94|423.54|433.35|422.95|115
1695794400000|2023-09-27 06:00:00|433.63|423.23|433.68|423.28|433.83|423.43|433.56|423.16|121
1695794700000|2023-09-27 06:05:00|433.73|423.33|433.44|423.04|434.05|423.65|433.38|422.98|147
1695795000000|2023-09-27 06:10:00|433.6|423.2|434.15|423.75|434.2|423.8|433.35|422.95|133
1695795300000|2023-09-27 06:15:00|434.2|423.8|432.9|422.5|434.32|423.92|432.85|422.45|129
1695795600000|2023-09-27 06:20:00|433.07|422.67|432.94|422.54|433.07|422.67|432.65|422.25|84
1695795900000|2023-09-27 06:25:00|432.89|422.49|433.09|422.69|433.4|423|432.8|422.4|152
1695796200000|2023-09-27 06:30:00|433|422.6|434.05|423.65|434.25|423.85|432.9|422.5|126
1695796500000|2023-09-27 06:35:00|434.1|423.7|433.59|423.19|434.25|423.85|433.52|423.12|99
1695796800000|2023-09-27 06:40:00|433.55|423.15|433.77|423.37|433.97|423.57|433.45|423.05|163
1695797100000|2023-09-27 06:45:00|433.95|423.55|433.65|423.25|434.15|423.75|433.65|423.25|164
1695797400000|2023-09-27 06:50:00|433.85|423.45|433.93|423.53|434.13|423.73|433.6|423.2|111
1695797700000|2023-09-27 06:55:00|434.15|423.75|434.99|424.59|435|424.6|433.83|423.43|90
1695798000000|2023-09-27 07:00:00|435.07|424.67|435.2|424.8|435.45|425.05|434.65|424.25|133
1695798300000|2023-09-27 07:05:00|435.35|424.95|435.1|424.7|435.45|425.05|435.05|424.65|70
1695798600000|2023-09-27 07:10:00|435.25|424.85|435.55|425.15|435.55|425.15|435.05|424.65|83
1695798900000|2023-09-27 07:15:00|435.5|425.1|435.15|424.75|435.5|425.1|434.85|424.45|62
1695799200000|2023-09-27 07:20:00|435.12|424.72|434.73|424.33|435.15|424.75|434.6|424.2|90
1695799500000|2023-09-27 07:25:00|434.75|424.35|434.35|423.95|434.8|424.4|434.15|423.75|125
1695799800000|2023-09-27 07:30:00|434.27|423.87|434.45|424.05|434.65|424.25|434.2|423.8|169
1695800100000|2023-09-27 07:35:00|434.6|424.2|434.65|424.25|435|424.6|434.4|424|69
1695800400000|2023-09-27 07:40:00|434.55|424.15|434.4|424|434.75|424.35|434.25|423.85|51
1695800700000|2023-09-27 07:45:00|434.65|424.25|434.5|424.1|434.95|424.55|434.4|424|101
1695801000000|2023-09-27 07:50:00|434.53|424.13|434.59|424.19|434.66|424.26|434.45|424.05|42
1695801300000|2023-09-27 07:55:00|434.55|424.15|434.9|424.5|435.1|424.7|434.4|424|107
1695801600000|2023-09-27 08:00:00|434.95|424.55|434.14|423.74|434.95|424.55|434.05|423.65|96
1695801900000|2023-09-27 08:05:00|434.16|423.76|434.2|423.8|434.6|424.2|434.05|423.65|87
1695802200000|2023-09-27 08:10:00|434.25|423.85|434.09|423.69|434.32|423.92|433.98|423.58|96
1695802500000|2023-09-27 08:15:00|434.06|423.66|433.99|423.59|434.23|423.83|433.98|423.58|69
1695802800000|2023-09-27 08:20:00|433.97|423.57|433.7|423.3|434.05|423.65|433.6|423.2|81
1695803100000|2023-09-27 08:25:00|433.73|423.33|433.85|423.45|433.85|423.45|433.39|422.99|83
1695803400000|2023-09-27 08:30:00|433.65|423.25|433.54|423.14|433.95|423.55|433.45|423.05|91
1695803700000|2023-09-27 08:35:00|433.57|423.17|433.88|423.48|434.02|423.62|433.57|423.17|79
1695804000000|2023-09-27 08:40:00|433.9|423.5|434.39|423.99|434.55|424.15|433.85|423.45|51
1695804300000|2023-09-27 08:45:00|434.55|424.15|435.15|424.75|435.15|424.75|434.45|424.05|31
1695804600000|2023-09-27 08:50:00|435.17|424.77|435.1|424.7|435.42|425.02|434.9|424.5|82
1695804900000|2023-09-27 08:55:00|435.05|424.65|434.55|424.15|435.32|424.92|434.55|424.15|60
1695805200000|2023-09-27 09:00:00|434.65|424.25|435.32|424.92|435.35|424.95|434.55|424.15|77
1695805500000|2023-09-27 09:05:00|435.27|424.87|434.85|424.45|435.27|424.87|434.8|424.4|76
1695805800000|2023-09-27 09:10:00|435.15|424.75|435.1|424.7|435.15|424.75|435.05|424.65|25
1695806100000|2023-09-27 09:15:00|435.12|424.72|435.55|425.15|435.85|425.45|434.92|424.52|108
1695806400000|2023-09-27 09:20:00|435.6|425.2|435.62|425.22|435.85|425.45|435.25|424.85|86
1695806700000|2023-09-27 09:25:00|435.6|425.2|436.23|425.83|436.23|425.83|435.55|425.15|104
1695807000000|2023-09-27 09:30:00|436.13|425.73|436.95|426.55|437.44|427.04|436.05|425.65|236
1695807300000|2023-09-27 09:35:00|436.9|426.5|437.61|427.21|437.72|427.32|436.9|426.5|92
1695807600000|2023-09-27 09:40:00|437.5|427.1|438.55|428.15|439.32|428.92|437.5|427.1|524
1695807900000|2023-09-27 09:45:00|438.53|428.13|438.85|428.45|438.95|428.55|437.75|427.35|334
1695808200000|2023-09-27 09:50:00|438.8|428.4|440.06|429.66|440.3|429.9|438.65|428.25|520
1695808500000|2023-09-27 09:55:00|440|429.6|439.6|429.2|440.45|430.05|438.89|428.49|366
1695808800000|2023-09-27 10:00:00|439.5|429.1|440.46|430.06|440.79|430.39|439.45|429.05|384
1695809100000|2023-09-27 10:05:00|440.5|430.1|440.45|430.05|441.25|430.85|440.15|429.75|371
1695809400000|2023-09-27 10:10:00|440.49|430.09|440.45|430.05|441.28|430.88|440.3|429.9|299
1695809700000|2023-09-27 10:15:00|440.5|430.1|440.1|429.7|441.35|430.95|440.05|429.65|291
1695810000000|2023-09-27 10:20:00|440.15|429.75|441.5|431.1|441.5|431.1|440.15|429.75|224
1695810300000|2023-09-27 10:25:00|441.25|430.85|441.28|430.88|441.75|431.35|440.85|430.45|218
1695810600000|2023-09-27 10:30:00|441.2|430.8|441.72|431.32|441.79|431.39|441.2|430.8|268
1695810900000|2023-09-27 10:35:00|441.76|431.36|442.67|432.27|443.55|433.15|441.6|431.2|344
1695811200000|2023-09-27 10:40:00|442.65|432.25|442.63|432.23|443|432.6|442.5|432.1|217
1695811500000|2023-09-27 10:45:00|442.89|432.49|442.44|432.04|442.93|432.53|442.16|431.76|225
1695811800000|2023-09-27 10:50:00|442.45|432.05|441.55|431.15|442.59|432.19|441.55|431.15|178
1695812100000|2023-09-27 10:55:00|441.5|431.1|440.7|430.3|441.75|431.35|440.7|430.3|216
1695812400000|2023-09-27 11:00:00|440.85|430.45|441.69|431.29|442.15|431.75|440.7|430.3|313
1695812700000|2023-09-27 11:05:00|441.67|431.27|441.88|431.48|442.15|431.75|441.6|431.2|299
1695813000000|2023-09-27 11:10:00|441.87|431.47|441.76|431.36|442.05|431.65|441.35|430.95|201
1695813300000|2023-09-27 11:15:00|441.77|431.37|443.25|432.85|443.25|432.85|441.56|431.16|277
1695813600000|2023-09-27 11:20:00|443.09|432.69|443.45|433.05|443.65|433.25|442.75|432.35|274
1695813900000|2023-09-27 11:25:00|443.4|433|443.7|433.3|443.7|433.3|443.05|432.65|194
1695814200000|2023-09-27 11:30:00|443.8|433.4|444.07|433.67|444.97|434.57|443.4|433|383
1695814500000|2023-09-27 11:35:00|444.05|433.65|444.25|433.85|445.05|434.65|443.9|433.5|414
1695814800000|2023-09-27 11:40:00|444.35|433.95|445.25|434.85|445.45|435.05|444.3|433.9|164
1695815100000|2023-09-27 11:45:00|445.3|434.9|445.55|435.15|445.85|435.45|445.1|434.7|247
1695815400000|2023-09-27 11:50:00|445.45|435.05|445.78|435.38|446.57|436.17|445.35|434.95|334
1695815700000|2023-09-27 11:55:00|445.8|435.4|445.55|435.15|445.9|435.5|445.05|434.65|252
1695816000000|2023-09-27 12:00:00|445.45|435.05|445.67|435.27|446.6|436.2|445.25|434.85|337
1695816300000|2023-09-27 12:05:00|445.7|435.3|445.95|435.55|446.3|435.9|445.5|435.1|171
1695816600000|2023-09-27 12:10:00|446.05|435.65|445.45|435.05|446.15|435.75|445.45|435.05|176
1695816900000|2023-09-27 12:15:00|445.5|435.1|445.75|435.35|446.32|435.92|445.5|435.1|226
1695817200000|2023-09-27 12:20:00|445.85|435.45|445.45|435.05|446.05|435.65|445.4|435|251
1695817500000|2023-09-27 12:25:00|445.49|435.09|445.3|434.9|445.65|435.25|445.2|434.8|97
1695817800000|2023-09-27 12:30:00|445.37|434.97|446.45|436.05|446.45|436.05|445.05|434.65|189
1695818100000|2023-09-27 12:35:00|446.5|436.1|445.85|435.45|447.05|436.65|445.78|435.38|220
1695818400000|2023-09-27 12:40:00|445.7|435.3|445.25|434.85|446.25|435.85|445.25|434.85|149
1695818700000|2023-09-27 12:45:00|445.45|435.05|445.54|435.14|446|435.6|445.35|434.95|151
1695819000000|2023-09-27 12:50:00|445.6|435.2|445.4|435|445.75|435.35|445.3|434.9|166
1695819300000|2023-09-27 12:55:00|445.45|435.05|444.9|434.5|445.45|435.05|444.55|434.15|147
1695819600000|2023-09-27 13:00:00|444.85|434.45|445.67|435.27|445.85|435.45|444.65|434.25|70
1695819900000|2023-09-27 13:05:00|445.6|435.2|446.55|436.15|446.6|436.2|445.6|435.2|64
1695820200000|2023-09-27 13:10:00|446.5|436.1|446.74|436.34|447.3|436.9|446.5|436.1|86
1695820500000|2023-09-27 13:15:00|446.7|436.3|446.25|435.85|446.85|436.45|446|435.6|150
1695820800000|2023-09-27 13:20:00|446.2|435.8|446.02|435.62|446.35|435.95|445.85|435.45|73
1695821100000|2023-09-27 13:25:00|446.03|435.63|445.68|435.28|446.5|436.1|445.68|435.28|218
1695821400000|2023-09-27 13:30:00|445.65|435.25|446.11|435.71|446.4|436|445.65|435.25|219
1695821700000|2023-09-27 13:35:00|446.06|435.66|445.6|435.2|446.3|435.9|445.5|435.1|194
1695822000000|2023-09-27 13:40:00|445.65|435.25|445.2|434.8|445.82|435.42|445.05|434.65|167
1695822300000|2023-09-27 13:45:00|445|434.6|444.65|434.25|447.15|436.75|444.33|433.93|385
1695822600000|2023-09-27 13:50:00|444.4|434|443.3|432.9|444.8|434.4|442.78|432.38|332
1695822900000|2023-09-27 13:55:00|443.35|432.95|442.85|432.45|443.35|432.95|442.25|431.85|206
1695823200000|2023-09-27 14:00:00|442.9|432.5|443.1|432.7|443.45|433.05|442.49|432.09|171
1695823500000|2023-09-27 14:05:00|443.17|432.77|442.45|432.05|443.3|432.9|442.2|431.8|191
1695823800000|2023-09-27 14:10:00|442.15|431.75|441.41|431.01|442.55|432.15|441.3|430.9|202
1695824100000|2023-09-27 14:15:00|441.4|431|438.5|428.1|441.45|431.05|438.5|428.1|414
1695824400000|2023-09-27 14:20:00|438.62|428.22|437.35|426.95|439.05|428.65|437.35|426.95|310
1695824700000|2023-09-27 14:25:00|437.47|427.07|437.25|426.85|437.95|427.55|435.82|425.42|542
1695825000000|2023-09-27 14:30:00|437.2|426.8|433.87|423.47|437.2|426.8|431.75|421.35|683
1695825300000|2023-09-27 14:35:00|433.65|423.25|434.95|424.55|434.95|424.55|432.6|422.2|586
1695825600000|2023-09-27 14:40:00|434.88|424.48|434.83|424.43|435.39|424.99|434.1|423.7|473
1695825900000|2023-09-27 14:45:00|434.85|424.45|434.16|423.76|435.1|424.7|432.95|422.55|440
1695826200000|2023-09-27 14:50:00|434.11|423.71|433.03|422.63|434.23|423.83|432.4|422|346
1695826500000|2023-09-27 14:55:00|432.9|422.5|433.9|423.5|434.42|424.02|432.85|422.45|343
1695826800000|2023-09-27 15:00:00|433.85|423.45|435.32|424.92|435.93|425.53|433.15|422.75|552
1695827100000|2023-09-27 15:05:00|435.28|424.88|436.39|425.99|436.57|426.17|434.7|424.3|392
1695827400000|2023-09-27 15:10:00|436.41|426.01|435.95|425.55|436.43|426.03|435.05|424.65|368
1695827700000|2023-09-27 15:15:00|436.13|425.73|435.71|425.31|436.85|426.45|435.5|425.1|324
1695828000000|2023-09-27 15:20:00|435.69|425.29|436.42|426.02|436.55|426.15|435.23|424.83|330
1695828300000|2023-09-27 15:25:00|436.43|426.03|437.03|426.63|437.25|426.85|436.05|425.65|240
1695828600000|2023-09-27 15:30:00|436.95|426.55|436.9|426.5|437.23|426.83|436.35|425.95|163
1695828900000|2023-09-27 15:35:00|436.92|426.52|436.15|425.75|436.95|426.55|435.8|425.4|187
1695829200000|2023-09-27 15:40:00|436|425.6|436.05|425.65|436.25|425.85|435.85|425.45|132
1695829500000|2023-09-27 15:45:00|435.85|425.45|435.97|425.57|436.15|425.75|435.7|425.3|148
1695829800000|2023-09-27 15:50:00|435.95|425.55|435.7|425.3|436.05|425.65|435.45|425.05|163
1695830100000|2023-09-27 15:55:00|435.65|425.25|435.87|425.47|436.03|425.63|435.55|425.15|128
1695830400000|2023-09-27 16:00:00|435.85|425.45|435.55|425.15|435.9|425.5|435.25|424.85|221
1695830700000|2023-09-27 16:05:00|435.5|425.1|435.63|425.23|436.35|425.95|435.3|424.9|160
1695831000000|2023-09-27 16:10:00|435.6|425.2|435.8|425.4|436.63|426.23|435.45|425.05|232
1695831300000|2023-09-27 16:15:00|435.6|425.2|435.42|425.02|435.69|425.29|435.22|424.82|187
1695831600000|2023-09-27 16:20:00|435.43|425.03|435.79|425.39|436.25|425.85|435.35|424.95|133
1695831900000|2023-09-27 16:25:00|435.77|425.37|434.1|423.7|435.97|425.57|434.05|423.65|249
1695832200000|2023-09-27 16:30:00|434.05|423.65|433.29|422.89|434.63|424.23|433.05|422.65|246
1695832500000|2023-09-27 16:35:00|433.31|422.91|433.26|422.86|433.75|423.35|433.17|422.77|126
1695832800000|2023-09-27 16:40:00|433.23|422.83|432.75|422.35|433.55|423.15|432.7|422.3|108
1695833100000|2023-09-27 16:45:00|432.85|422.45|432.55|422.15|432.85|422.45|432.35|421.95|114
1695833400000|2023-09-27 16:50:00|432.52|422.12|431.93|421.53|432.57|422.17|431.78|421.38|127
1695833700000|2023-09-27 16:55:00|431.87|421.47|431.57|421.17|431.87|421.47|431.52|421.12|209
1695834000000|2023-09-27 17:00:00|431.6|421.2|429.74|419.34|431.65|421.25|429.74|419.34|278
1695834300000|2023-09-27 17:05:00|429.77|419.37|430.06|419.66|430.15|419.75|428.55|418.15|302
1695834600000|2023-09-27 17:10:00|430.03|419.63|429.71|419.31|430.85|420.45|429.71|419.31|227
1695834900000|2023-09-27 17:15:00|429.67|419.27|429.78|419.38|430.17|419.77|429|418.6|195
1695835200000|2023-09-27 17:20:00|429.95|419.55|429.63|419.23|430.08|419.68|429.43|419.03|142
1695835500000|2023-09-27 17:25:00|429.75|419.35|428.26|417.86|429.75|419.35|428.26|417.86|195
1695835800000|2023-09-27 17:30:00|428.23|417.83|427.99|417.59|428.34|417.94|427.81|417.41|120
1695836100000|2023-09-27 17:35:00|427.97|417.57|427.63|417.23|427.97|417.57|427.45|417.05|218
1695836400000|2023-09-27 17:40:00|427.65|417.25|428|417.6|428.36|417.96|427.05|416.65|216
1695836700000|2023-09-27 17:45:00|428.02|417.62|429.2|418.8|429.2|418.8|427.95|417.55|284
1695837000000|2023-09-27 17:50:00|429.12|418.72|428.75|418.35|429.12|418.72|428.6|418.2|154
1695837300000|2023-09-27 17:55:00|428.67|418.27|428.7|418.3|428.7|418.3|428.21|417.81|105
1695837600000|2023-09-27 18:00:00|428.8|418.4|426.75|416.35|428.8|418.4|426.75|416.35|61
1695837900000|2023-09-27 18:05:00|426.78|416.38|426.63|416.23|427.35|416.95|425.23|414.83|426
1695838200000|2023-09-27 18:10:00|426.6|416.2|426.53|416.13|426.65|416.25|426|415.6|315
1695838500000|2023-09-27 18:15:00|426.55|416.15|426.68|416.28|426.85|416.45|426.03|415.63|311
1695838800000|2023-09-27 18:20:00|426.7|416.3|427.83|417.43|427.95|417.55|426.55|416.15|221
1695839100000|2023-09-27 18:25:00|427.7|417.3|427.8|417.4|428.05|417.65|427.49|417.09|261
1695839400000|2023-09-27 18:30:00|427.95|417.55|428.27|417.87|428.75|418.35|427.8|417.4|240
1695839700000|2023-09-27 18:35:00|428.32|417.92|429|418.6|429.25|418.85|428.23|417.83|211
1695840000000|2023-09-27 18:40:00|429.1|418.7|428.4|418|429.11|418.71|428.4|418|146
1695840300000|2023-09-27 18:45:00|428.42|418.02|427.72|417.32|428.42|418.02|427.55|417.15|169
1695840600000|2023-09-27 18:50:00|427.65|417.25|427.6|417.2|427.8|417.4|427.3|416.9|130
1695840900000|2023-09-27 18:55:00|427.65|417.25|427.7|417.3|428.15|417.75|427.65|417.25|81
1695841200000|2023-09-27 19:00:00|427.75|417.35|427.95|417.55|428.15|417.75|427.7|417.3|62
1695841500000|2023-09-27 19:05:00|428.02|417.62|428.7|418.3|428.7|418.3|427.95|417.55|103
1695841800000|2023-09-27 19:10:00|428.95|418.55|428.2|417.8|428.95|418.55|428.19|417.79|82
1695842100000|2023-09-27 19:15:00|428.19|417.79|428.43|418.03|428.55|418.15|428.15|417.75|93
1695842400000|2023-09-27 19:20:00|428.44|418.04|428.32|417.92|429.15|418.75|428.3|417.9|156
1695842700000|2023-09-27 19:25:00|428.3|417.9|429.22|418.82|429.35|418.95|428.3|417.9|203
1695843000000|2023-09-27 19:30:00|429.2|418.8|428.8|418.4|429.22|418.82|428.8|418.4|97
1695843300000|2023-09-27 19:35:00|428.84|418.44|428.38|417.98|428.84|418.44|428.2|417.8|128
1695843600000|2023-09-27 19:40:00|428.35|417.95|427.77|417.37|428.65|418.25|427.75|417.35|75
1695843900000|2023-09-27 19:45:00|427.75|417.35|427.51|417.11|427.77|417.37|427.24|416.84|144
1695844200000|2023-09-27 19:50:00|427.55|417.15|427.3|416.9|427.75|417.35|427.28|416.88|101
1695844500000|2023-09-27 19:55:00|427.37|416.97|427.41|417.01|427.53|417.13|427.25|416.85|105
1695844800000|2023-09-27 20:00:00|427.4|417|427.45|417.05|427.8|417.4|427.2|416.8|142
1695845100000|2023-09-27 20:05:00|427.4|417|427.37|416.97|427.65|417.25|427.3|416.9|130
1695845400000|2023-09-27 20:10:00|427.35|416.95|427.57|417.17|427.65|417.25|427.35|416.95|103
1695845700000|2023-09-27 20:15:00|427.5|417.1|428.3|417.9|428.55|418.15|427.45|417.05|188
1695846000000|2023-09-27 20:20:00|428.4|418|427.85|417.45|428.4|418|427.85|417.45|81
1695846300000|2023-09-27 20:25:00|427.89|417.49|428.75|418.35|428.95|418.55|427.7|417.3|145
1695846600000|2023-09-27 20:30:00|428.7|418.3|427.85|417.45|428.7|418.3|427.79|417.39|61
1695846900000|2023-09-27 20:35:00|427.9|417.5|427.65|417.25|428.05|417.65|427.49|417.09|76
1695847200000|2023-09-27 20:40:00|427.61|417.21|427.35|416.95|427.67|417.27|427.35|416.95|81
1695847500000|2023-09-27 20:45:00|427.3|416.9|427.65|417.25|427.95|417.55|426.79|416.39|84
1695847800000|2023-09-27 20:50:00|427.67|417.27|427.54|417.14|427.85|417.45|427.1|416.7|137
1695848100000|2023-09-27 20:55:00|427.75|417.35|427.9|417.5|428.12|417.72|427.5|417.1|154
1695848400000|2023-09-27 21:00:00|427.83|417.43|427.61|417.21|427.85|417.45|427.6|417.2|45
1695848700000|2023-09-27 21:05:00|427.64|417.24|427.79|417.39|427.82|417.42|427.58|417.18|42
1695849000000|2023-09-27 21:10:00|427.75|417.35|427.71|417.31|428.04|417.64|427.53|417.13|116
1695849300000|2023-09-27 21:15:00|427.72|417.32|427.43|417.03|427.78|417.38|427.29|416.89|98
1695849600000|2023-09-27 21:20:00|427.41|417.01|427.36|416.96|427.52|417.12|427.33|416.93|44
1695849900000|2023-09-27 21:25:00|427.34|416.94|426.34|415.94|427.44|417.04|426.09|415.69|127
1695850200000|2023-09-27 21:30:00|426.32|415.92|426.8|416.4|426.8|416.4|425.98|415.58|90
1695850500000|2023-09-27 21:35:00|426.79|416.39|426.81|416.41|426.83|416.43|426.79|416.39|21
1695850800000|2023-09-27 21:40:00|426.83|416.43|426.88|416.48|426.95|416.55|426.81|416.41|48
1695851100000|2023-09-27 21:45:00|426.9|416.5|427.03|416.63|427.06|416.66|426.84|416.44|34
1695851400000|2023-09-27 21:50:00|427|416.6|427.27|416.87|427.32|416.92|426.94|416.54|168
1695851700000|2023-09-27 21:55:00|427.25|416.85|427.21|416.81|427.25|416.85|427.11|416.71|33
1695852000000|2023-09-27 22:00:00|427.22|416.82|427.52|417.12|427.52|417.12|427.17|416.77|44
1695852300000|2023-09-27 22:05:00|427.5|417.1|428.45|418.05|428.65|418.25|427.5|417.1|77
1695852600000|2023-09-27 22:10:00|428.65|418.25|429.05|418.65|429.05|418.65|428.45|418.05|61
1695852900000|2023-09-27 22:15:00|428.95|418.55|428.4|418|429.15|418.75|428.35|417.95|77
1695853200000|2023-09-27 22:20:00|428.35|417.95|428.5|418.1|428.56|418.16|428.35|417.95|69
1695853500000|2023-09-27 22:25:00|428.48|418.08|428.22|417.82|428.5|418.1|428|417.6|110
1695853800000|2023-09-27 22:30:00|428.17|417.77|428.17|417.77|428.25|417.85|428.15|417.75|48
1695854100000|2023-09-27 22:35:00|428.19|417.79|428.6|418.2|428.8|418.4|428.15|417.75|121
1695854400000|2023-09-27 22:40:00|428.55|418.15|428.85|418.45|428.9|418.5|428.55|418.15|80
1695854700000|2023-09-27 22:45:00|428.87|418.47|429.1|418.7|429.35|418.95|428.85|418.45|109
1695855000000|2023-09-27 22:50:00|429|418.6|429.1|418.7|429.1|418.7|428.82|418.42|57
1695855300000|2023-09-27 22:55:00|429.2|418.8|429.75|419.35|429.8|419.4|429.2|418.8|84
1695855600000|2023-09-27 23:00:00|429.77|419.37|429.95|419.55|429.95|419.55|429.75|419.35|93
1695855900000|2023-09-27 23:05:00|429.9|419.5|429.38|418.98|430.28|419.88|429.12|418.72|188
1695856200000|2023-09-27 23:10:00|429.39|418.99|429.48|419.08|429.65|419.25|429.35|418.95|172
1695856500000|2023-09-27 23:15:00|429.49|419.09|428.65|418.25|429.49|419.09|428.55|418.15|151
1695856800000|2023-09-27 23:20:00|428.63|418.23|428.65|418.25|428.8|418.4|428.55|418.15|139
1695857100000|2023-09-27 23:25:00|428.6|418.2|429.1|418.7|429.38|418.98|428.6|418.2|86
1695857400000|2023-09-27 23:30:00|429.2|418.8|429.25|418.85|429.3|418.9|428.9|418.5|157
1695857700000|2023-09-27 23:35:00|429.27|418.87|429.95|419.55|430.2|419.8|429.18|418.78|175
1695858000000|2023-09-27 23:40:00|429.97|419.57|430.26|419.86|430.35|419.95|429.9|419.5|110
1695858300000|2023-09-27 23:45:00|430.27|419.87|429.82|419.42|430.36|419.96|429.67|419.27|167
1695858600000|2023-09-27 23:50:00|429.8|419.4|430.05|419.65|430.1|419.7|429.66|419.26|91
1695858900000|2023-09-27 23:55:00|430.08|419.68|430.05|419.65|430.28|419.88|429.98|419.58|70
1695859200000|2023-09-28 00:00:00|430.07|419.67|429.35|418.95|430.13|419.73|429.35|418.95|122
1695859500000|2023-09-28 00:05:00|429.37|418.97|429.35|418.95|429.75|419.35|429.15|418.75|166
1695859800000|2023-09-28 00:10:00|429.37|418.97|430.95|420.55|430.97|420.57|429.35|418.95|208
1695860100000|2023-09-28 00:15:00|430.9|420.5|430.6|420.2|431.28|420.88|430.4|420|332
1695860400000|2023-09-28 00:20:00|430.63|420.23|431.69|421.29|431.85|421.45|430.63|420.23|329
1695860700000|2023-09-28 00:25:00|431.65|421.25|432.13|421.73|432.55|422.15|431.6|421.2|318
1695861000000|2023-09-28 00:30:00|432.12|421.72|431.8|421.4|432.23|421.83|431.05|420.65|359
1695861300000|2023-09-28 00:35:00|431.84|421.44|431.3|420.9|432|421.6|431.3|420.9|232
1695861600000|2023-09-28 00:40:00|431.2|420.8|431.74|421.34|431.8|421.4|431|420.6|223
1695861900000|2023-09-28 00:45:00|431.8|421.4|431.75|421.35|432.37|421.97|431.7|421.3|228
1695862200000|2023-09-28 00:50:00|431.7|421.3|431.79|421.39|431.9|421.5|431.5|421.1|161
1695862500000|2023-09-28 00:55:00|431.7|421.3|431.8|421.4|432.25|421.85|431.7|421.3|141
1695862800000|2023-09-28 01:00:00|431.85|421.45|431.03|420.63|432.05|421.65|430.85|420.45|220
1695863100000|2023-09-28 01:05:00|431|420.6|430.7|420.3|431.25|420.85|430.65|420.25|188
1695863400000|2023-09-28 01:10:00|430.69|420.29|431.4|421|431.55|421.15|430.27|419.87|225
1695863700000|2023-09-28 01:15:00|431.55|421.15|431.32|420.92|431.55|421.15|431.2|420.8|135
1695864000000|2023-09-28 01:20:00|431.34|420.94|432.07|421.67|432.24|421.84|431.29|420.89|177
1695864300000|2023-09-28 01:25:00|432.13|421.73|432.21|421.81|432.55|422.15|432.13|421.73|198
1695864600000|2023-09-28 01:30:00|432.24|421.84|431.77|421.37|432.3|421.9|431.45|421.05|149
1695864900000|2023-09-28 01:35:00|431.7|421.3|431.4|421|432|421.6|431.15|420.75|207
1695865200000|2023-09-28 01:40:00|431.47|421.07|431.95|421.55|432.05|421.65|431.4|421|117
1695865500000|2023-09-28 01:45:00|431.85|421.45|432.2|421.8|432.27|421.87|431.7|421.3|132
1695865800000|2023-09-28 01:50:00|432.27|421.87|432.23|421.83|432.35|421.95|432|421.6|98
1695866100000|2023-09-28 01:55:00|432.2|421.8|432.53|422.13|432.85|422.45|432.2|421.8|112
1695866400000|2023-09-28 02:00:00|432.5|422.1|433.3|422.9|433.45|423.05|432.5|422.1|155
1695866700000|2023-09-28 02:05:00|433.35|422.95|433.35|422.95|434.25|423.85|433.25|422.85|267
1695867000000|2023-09-28 02:10:00|433.55|423.15|433.23|422.83|433.55|423.15|433.05|422.65|158
1695867300000|2023-09-28 02:15:00|433.35|422.95|433.13|422.73|433.85|423.45|433.1|422.7|208
1695867600000|2023-09-28 02:20:00|433.25|422.85|432.55|422.15|433.35|422.95|432.5|422.1|229
1695867900000|2023-09-28 02:25:00|432.52|422.12|432.3|421.9|432.74|422.34|432.3|421.9|89
1695868200000|2023-09-28 02:30:00|432.38|421.98|432.65|422.25|432.75|422.35|432.3|421.9|71
1695868500000|2023-09-28 02:35:00|432.7|422.3|432.37|421.97|432.97|422.57|432.15|421.75|137
1695868800000|2023-09-28 02:40:00|432.3|421.9|432.37|421.97|432.55|422.15|432.1|421.7|151
1695869100000|2023-09-28 02:45:00|432.35|421.95|432.75|422.35|432.75|422.35|432.25|421.85|167
1695869400000|2023-09-28 02:50:00|432.6|422.2|432.3|421.9|432.75|422.35|432.25|421.85|75
1695869700000|2023-09-28 02:55:00|432.33|421.93|432.46|422.06|432.65|422.25|432.3|421.9|67
1695870000000|2023-09-28 03:00:00|432.43|422.03|432.37|421.97|432.85|422.45|432.23|421.83|139
1695870300000|2023-09-28 03:05:00|432.41|422.01|431.6|421.2|432.51|422.11|431.5|421.1|128
1695870600000|2023-09-28 03:10:00|431.75|421.35|432|421.6|432.19|421.79|431.6|421.2|126
1695870900000|2023-09-28 03:15:00|432.09|421.69|431.75|421.35|432.47|422.07|431.75|421.35|186
1695871200000|2023-09-28 03:20:00|431.8|421.4|431.92|421.52|432.08|421.68|431.65|421.25|172
1695871500000|2023-09-28 03:25:00|431.99|421.59|432.15|421.75|432.55|422.15|431.8|421.4|128
1695871800000|2023-09-28 03:30:00|432.25|421.85|432.55|422.15|432.55|422.15|432.15|421.75|51
1695872100000|2023-09-28 03:35:00|432.5|422.1|432.49|422.09|432.68|422.28|432.35|421.95|89
1695872400000|2023-09-28 03:40:00|432.45|422.05|432.95|422.55|432.95|422.55|432.35|421.95|106
1695872700000|2023-09-28 03:45:00|432.9|422.5|432.7|422.3|433.15|422.75|432.55|422.15|86
1695873000000|2023-09-28 03:50:00|432.73|422.33|432.45|422.05|432.85|422.45|432.39|421.99|65
1695873300000|2023-09-28 03:55:00|432.5|422.1|432.53|422.13|432.72|422.32|432.35|421.95|81
1695873600000|2023-09-28 04:00:00|432.5|422.1|432.65|422.25|432.85|422.45|432.35|421.95|83
1695873900000|2023-09-28 04:05:00|432.58|422.18|431.32|420.92|432.58|422.18|431.3|420.9|107
1695874200000|2023-09-28 04:10:00|431.3|420.9|430.26|419.86|431.35|420.95|430.05|419.65|133
1695874500000|2023-09-28 04:15:00|430.3|419.9|431|420.6|431.25|420.85|430.15|419.75|118
1695874800000|2023-09-28 04:20:00|431.03|420.63|431.15|420.75|431.35|420.95|430.6|420.2|154
1695875100000|2023-09-28 04:25:00|431.2|420.8|431.55|421.15|431.75|421.35|431.2|420.8|55
1695875400000|2023-09-28 04:30:00|431.5|421.1|431.7|421.3|431.7|421.3|431.4|421|14
1695875700000|2023-09-28 04:35:00|431.75|421.35|431.73|421.33|432.05|421.65|431.6|421.2|48
1695876000000|2023-09-28 04:40:00|431.7|421.3|432.35|421.95|432.35|421.95|431.65|421.25|64
1695876300000|2023-09-28 04:45:00|432.2|421.8|432.3|421.9|432.63|422.23|432.05|421.65|96
1695876600000|2023-09-28 04:50:00|432.35|421.95|432.05|421.65|432.85|422.45|432.05|421.65|86
1695876900000|2023-09-28 04:55:00|432.1|421.7|431.89|421.49|432.35|421.95|431.79|421.39|85
1695877200000|2023-09-28 05:00:00|431.99|421.59|432|421.6|432.15|421.75|431.66|421.26|160
1695877500000|2023-09-28 05:05:00|431.96|421.56|431.8|421.4|431.96|421.56|431.5|421.1|168
1695877800000|2023-09-28 05:10:00|431.75|421.35|432.15|421.75|432.2|421.8|431.75|421.35|90
1695878100000|2023-09-28 05:15:00|432.11|421.71|431.88|421.48|432.15|421.75|431.85|421.45|79
1695878400000|2023-09-28 05:20:00|431.9|421.5|431.85|421.45|431.93|421.53|431.6|421.2|116
1695878700000|2023-09-28 05:25:00|431.87|421.47|432.45|422.05|432.49|422.09|431.8|421.4|147
1695879000000|2023-09-28 05:30:00|432.49|422.09|432.55|422.15|432.85|422.45|432.4|422|160
1695879300000|2023-09-28 05:35:00|432.57|422.17|432.85|422.45|432.97|422.57|432.55|422.15|56
1695879600000|2023-09-28 05:40:00|432.87|422.47|432.95|422.55|433.05|422.65|432.75|422.35|61
1695879900000|2023-09-28 05:45:00|432.93|422.53|432.27|421.87|432.94|422.54|432.25|421.85|104
1695880200000|2023-09-28 05:50:00|432.35|421.95|432.1|421.7|432.35|421.95|431.95|421.55|138
1695880500000|2023-09-28 05:55:00|432.11|421.71|432|421.6|432.31|421.91|431.9|421.5|84
1695880800000|2023-09-28 06:00:00|432.07|421.67|432.23|421.83|432.35|421.95|431.95|421.55|116
1695881100000|2023-09-28 06:05:00|432.18|421.78|431.97|421.57|432.35|421.95|431.9|421.5|104
1695881400000|2023-09-28 06:10:00|431.9|421.5|431.65|421.25|431.97|421.57|431.55|421.15|66
1695881700000|2023-09-28 06:15:00|431.68|421.28|431.9|421.5|432.05|421.65|431.65|421.25|67
1695882000000|2023-09-28 06:20:00|431.85|421.45|431.55|421.15|431.97|421.57|431.3|420.9|116
1695882300000|2023-09-28 06:25:00|431.56|421.16|431.45|421.05|431.7|421.3|431.45|421.05|68
1695882600000|2023-09-28 06:30:00|431.52|421.12|432.06|421.66|432.18|421.78|431.3|420.9|171
1695882900000|2023-09-28 06:35:00|432.05|421.65|431.8|421.4|432.18|421.78|431.7|421.3|171
1695883200000|2023-09-28 06:40:00|431.85|421.45|432.33|421.93|432.45|422.05|431.7|421.3|195
1695883500000|2023-09-28 06:45:00|432.3|421.9|432.84|422.44|433|422.6|432.3|421.9|154
1695883800000|2023-09-28 06:50:00|432.8|422.4|432.9|422.5|433.05|422.65|432.75|422.35|136
1695884100000|2023-09-28 06:55:00|432.93|422.53|433.75|423.35|433.75|423.35|432.85|422.45|98
1695884400000|2023-09-28 07:00:00|433.73|423.33|434|423.6|434.2|423.8|433.58|423.18|137
1695884700000|2023-09-28 07:05:00|434.09|423.69|433.95|423.55|434.29|423.89|433.8|423.4|146
1695885000000|2023-09-28 07:10:00|433.9|423.5|434.13|423.73|434.13|423.73|433.85|423.45|17
1695885300000|2023-09-28 07:15:00|434.05|423.65|434.35|423.95|434.36|423.96|434|423.6|48
1695885600000|2023-09-28 07:20:00|434.33|423.93|434.05|423.65|434.44|424.04|434.04|423.64|127
1695885900000|2023-09-28 07:25:00|434.1|423.7|434.53|424.13|434.6|424.2|434.06|423.66|106
1695886200000|2023-09-28 07:30:00|434.58|424.18|434.51|424.11|434.8|424.4|434.31|423.91|167
1695886500000|2023-09-28 07:35:00|434.63|424.23|435.23|424.83|435.4|425|434.63|424.23|146
1695886800000|2023-09-28 07:40:00|435.24|424.84|435.67|425.27|435.85|425.45|435.15|424.75|126
1695887100000|2023-09-28 07:45:00|435.73|425.33|435.9|425.5|436.35|425.95|435.72|425.32|81
1695887400000|2023-09-28 07:50:00|435.95|425.55|434.81|424.41|436.17|425.77|434.75|424.35|236
1695887700000|2023-09-28 07:55:00|434.8|424.4|434.73|424.33|434.88|424.48|434.55|424.15|126
1695888000000|2023-09-28 08:00:00|434.7|424.3|435|424.6|435.95|425.55|434.7|424.3|189
1695888300000|2023-09-28 08:05:00|434.98|424.58|434.86|424.46|435.89|425.49|434.83|424.43|156
1695888600000|2023-09-28 08:10:00|434.82|424.42|434.13|423.73|434.82|424.42|434.13|423.73|48
1695888900000|2023-09-28 08:15:00|434.17|423.77|433.8|423.4|434.5|424.1|433.77|423.37|159
1695889200000|2023-09-28 08:20:00|433.79|423.39|433.86|423.46|433.9|423.5|433.28|422.88|160
1695889500000|2023-09-28 08:25:00|433.9|423.5|433.77|423.37|434.26|423.86|433.77|423.37|132
1695889800000|2023-09-28 08:30:00|433.75|423.35|433.85|423.45|433.85|423.45|433.38|422.98|174
1695890100000|2023-09-28 08:35:00|433.73|423.33|433.92|423.52|434.15|423.75|433.7|423.3|116
1695890400000|2023-09-28 08:40:00|433.94|423.54|434.24|423.84|434.44|424.04|433.92|423.52|138
1695890700000|2023-09-28 08:45:00|434.34|423.94|434.14|423.74|434.48|424.08|434.08|423.68|105
1695891000000|2023-09-28 08:50:00|434.15|423.75|434.32|423.92|434.55|424.15|433.87|423.47|186
1695891300000|2023-09-28 08:55:00|434.36|423.96|434.37|423.97|434.55|424.15|433.96|423.56|177
1695891600000|2023-09-28 09:00:00|434.35|423.95|434.55|424.15|434.96|424.56|434.35|423.95|74
1695891900000|2023-09-28 09:05:00|434.58|424.18|435.05|424.65|435.35|424.95|434.55|424.15|84
1695892200000|2023-09-28 09:10:00|434.97|424.57|435.16|424.76|435.3|424.9|434.77|424.37|128
1695892500000|2023-09-28 09:15:00|435.12|424.72|435.61|425.21|435.87|425.47|434.97|424.57|236
1695892800000|2023-09-28 09:20:00|435.69|425.29|435.44|425.04|436|425.6|435.23|424.83|113
1695893100000|2023-09-28 09:25:00|435.39|424.99|434.25|423.85|435.39|424.99|434.25|423.85|55
1695893400000|2023-09-28 09:30:00|434.27|423.87|434.77|424.37|434.96|424.56|434.25|423.85|151
1695893700000|2023-09-28 09:35:00|434.8|424.4|434.9|424.5|435.05|424.65|434.65|424.25|116
1695894000000|2023-09-28 09:40:00|435.05|424.65|435.5|425.1|435.5|425.1|434.85|424.45|78
1695894300000|2023-09-28 09:45:00|435.45|425.05|435.64|425.24|435.97|425.57|435.08|424.68|197
1695894600000|2023-09-28 09:50:00|435.67|425.27|435.45|425.05|435.95|425.55|435.15|424.75|90
1695894900000|2023-09-28 09:55:00|435.25|424.85|435.4|425|435.55|425.15|435.1|424.7|66
1695895200000|2023-09-28 10:00:00|435.35|424.95|436.05|425.65|436.3|425.9|435.35|424.95|100
1695895500000|2023-09-28 10:05:00|436.3|425.9|436.35|425.95|436.55|426.15|436.15|425.75|56
1695895800000|2023-09-28 10:10:00|436.45|426.05|435.81|425.41|436.75|426.35|435.7|425.3|215
1695896100000|2023-09-28 10:15:00|435.75|425.35|435.59|425.19|435.79|425.39|435.3|424.9|193
1695896400000|2023-09-28 10:20:00|435.63|425.23|436.47|426.07|436.57|426.17|435.6|425.2|115
1695896700000|2023-09-28 10:25:00|436.49|426.09|436.53|426.13|436.79|426.39|436.28|425.88|179
1695897000000|2023-09-28 10:30:00|436.38|425.98|437.86|427.46|437.95|427.55|436.38|425.98|243
1695897300000|2023-09-28 10:35:00|437.89|427.49|439.05|428.65|439.25|428.85|437.63|427.23|296
1695897600000|2023-09-28 10:40:00|439.03|428.63|439.05|428.65|439.89|429.49|438.45|428.05|436
1695897900000|2023-09-28 10:45:00|439.09|428.69|439.63|429.23|439.7|429.3|439.09|428.69|283
1695898200000|2023-09-28 10:50:00|439.6|429.2|438.11|427.71|439.61|429.21|437.95|427.55|309
1695898500000|2023-09-28 10:55:00|438.05|427.65|437.75|427.35|438.45|428.05|437.7|427.3|291
1695898800000|2023-09-28 11:00:00|437.79|427.39|436.85|426.45|438.25|427.85|436.75|426.35|232
1695899100000|2023-09-28 11:05:00|436.8|426.4|436.79|426.39|437.06|426.66|436.69|426.29|128
1695899400000|2023-09-28 11:10:00|436.82|426.42|436.36|425.96|436.95|426.55|436.35|425.95|198
1695899700000|2023-09-28 11:15:00|436.35|425.95|436|425.6|436.35|425.95|435.75|425.35|210
1695900000000|2023-09-28 11:20:00|436.07|425.67|436.4|426|436.65|426.25|436|425.6|263
1695900300000|2023-09-28 11:25:00|436.43|426.03|436.15|425.75|436.45|426.05|436.01|425.61|107
1695900600000|2023-09-28 11:30:00|436.1|425.7|436.17|425.77|436.55|426.15|436.1|425.7|147
1695900900000|2023-09-28 11:35:00|436.2|425.8|435.9|425.5|436.25|425.85|435.7|425.3|135
1695901200000|2023-09-28 11:40:00|435.8|425.4|435.6|425.2|435.95|425.55|435.6|425.2|126
1695901500000|2023-09-28 11:45:00|435.62|425.22|435.05|424.65|435.76|425.36|435.05|424.65|150
1695901800000|2023-09-28 11:50:00|435.1|424.7|435.5|425.1|435.65|425.25|435.05|424.65|186
1695902100000|2023-09-28 11:55:00|435.55|425.15|436.18|425.78|436.35|425.95|435.4|425|177
1695902400000|2023-09-28 12:00:00|436.27|425.87|436.1|425.7|436.47|426.07|435.95|425.55|286
1695902700000|2023-09-28 12:05:00|435.95|425.55|436.15|425.75|436.35|425.95|435.76|425.36|148
1695903000000|2023-09-28 12:10:00|436.2|425.8|436.47|426.07|436.65|426.25|436.15|425.75|174
1695903300000|2023-09-28 12:15:00|436.63|426.23|437.27|426.87|437.3|426.9|436.4|426|192
1695903600000|2023-09-28 12:20:00|437.18|426.78|437.05|426.65|437.29|426.89|436.95|426.55|175
1695903900000|2023-09-28 12:25:00|437.1|426.7|437|426.6|437.45|427.05|436.91|426.51|212
1695904200000|2023-09-28 12:30:00|437.1|426.7|438|427.6|438|427.6|436.98|426.58|286
1695904500000|2023-09-28 12:35:00|438.04|427.64|437.08|426.68|438.35|427.95|437.05|426.65|236
1695904800000|2023-09-28 12:40:00|437.1|426.7|437.35|426.95|437.65|427.25|437.05|426.65|206
1695905100000|2023-09-28 12:45:00|437.3|426.9|437.1|426.7|437.35|426.95|436.95|426.55|182
1695905400000|2023-09-28 12:50:00|437.08|426.68|436.9|426.5|437.1|426.7|436.55|426.15|71
1695905700000|2023-09-28 12:55:00|436.95|426.55|436.4|426|437.05|426.65|436.4|426|80
1695906000000|2023-09-28 13:00:00|436.35|425.95|435.9|425.5|436.45|426.05|435.9|425.5|113
1695906300000|2023-09-28 13:05:00|436|425.6|436.72|426.32|436.95|426.55|435.8|425.4|175
1695906600000|2023-09-28 13:10:00|436.7|426.3|436.36|425.96|436.95|426.55|436.3|425.9|171
1695906900000|2023-09-28 13:15:00|436.4|426|436.9|426.5|437.3|426.9|436.4|426|175
1695907200000|2023-09-28 13:20:00|437.08|426.68|437.14|426.74|437.5|427.1|436.95|426.55|160
1695907500000|2023-09-28 13:25:00|437.1|426.7|437.43|427.03|437.51|427.11|436.83|426.43|132
1695907800000|2023-09-28 13:30:00|437.55|427.15|437.3|426.9|437.75|427.35|436.76|426.36|200
1695908100000|2023-09-28 13:35:00|437.25|426.85|437.25|426.85|437.4|427|436.9|426.5|242
1695908400000|2023-09-28 13:40:00|437.15|426.75|436.5|426.1|437.45|427.05|436.4|426|214
1695908700000|2023-09-28 13:45:00|436.45|426.05|436.55|426.15|436.75|426.35|436.23|425.83|243
1695909000000|2023-09-28 13:50:00|436.6|426.2|438.08|427.68|438.45|428.05|436.6|426.2|349
1695909300000|2023-09-28 13:55:00|438.15|427.75|438.4|428|438.46|428.06|437.85|427.45|271
1695909600000|2023-09-28 14:00:00|438.42|428.02|438.6|428.2|438.95|428.55|437.9|427.5|406
1695909900000|2023-09-28 14:05:00|438.65|428.25|438.85|428.45|439.2|428.8|438.25|427.85|368
1695910200000|2023-09-28 14:10:00|438.83|428.43|438.1|427.7|439.1|428.7|437.95|427.55|250
1695910500000|2023-09-28 14:15:00|438.15|427.75|438.35|427.95|438.35|427.95|437.73|427.33|280
1695910800000|2023-09-28 14:20:00|438.45|428.05|438.12|427.72|439.3|428.9|437.94|427.54|307
1695911100000|2023-09-28 14:25:00|438.15|427.75|438.61|428.21|438.77|428.37|438.07|427.67|228
1695911400000|2023-09-28 14:30:00|438.6|428.2|438.93|428.53|439.05|428.65|438.37|427.97|168
1695911700000|2023-09-28 14:35:00|438.96|428.56|440.07|429.67|440.52|430.12|438.96|428.56|353
1695912000000|2023-09-28 14:40:00|440.09|429.69|441.42|431.02|441.76|431.36|439.6|429.2|530
1695912300000|2023-09-28 14:45:00|441.4|431|442.43|432.03|442.65|432.25|441|430.6|578
1695912600000|2023-09-28 14:50:00|442.48|432.08|442.07|431.67|442.52|432.12|441.61|431.21|497
1695912900000|2023-09-28 14:55:00|442.04|431.64|441.59|431.19|443.02|432.62|441.5|431.1|340
1695913200000|2023-09-28 15:00:00|441.51|431.11|442.65|432.25|442.75|432.35|441.5|431.1|479
1695913500000|2023-09-28 15:05:00|442.6|432.2|442.54|432.14|442.92|432.52|442|431.6|395
1695913800000|2023-09-28 15:10:00|442.51|432.11|442.65|432.25|442.97|432.57|442.45|432.05|229
1695914100000|2023-09-28 15:15:00|442.7|432.3|441.3|430.9|443.15|432.75|441.3|430.9|179
1695914400000|2023-09-28 15:20:00|441.35|430.95|442.3|431.9|442.3|431.9|441.05|430.65|114
1695914700000|2023-09-28 15:25:00|442.35|431.95|443.3|432.9|443.3|432.9|442.35|431.95|37
1695915000000|2023-09-28 15:30:00|443.35|432.95|444|433.6|444.1|433.7|443.1|432.7|57
1695915300000|2023-09-28 15:35:00|444.05|433.65|444.45|434.05|444.9|434.5|444.05|433.65|93
1695915600000|2023-09-28 15:40:00|444.4|434|444.4|434|445.1|434.7|444.25|433.85|309
1695915900000|2023-09-28 15:45:00|444.5|434.1|444.4|434|444.5|434.1|443.38|432.98|352
1695916200000|2023-09-28 15:50:00|444.39|433.99|445.9|435.5|446.4|436|444.35|433.95|529
1695916500000|2023-09-28 15:55:00|445.93|435.53|446.37|435.97|446.8|436.4|445.5|435.1|438
1695916800000|2023-09-28 16:00:00|446.3|435.9|449.95|439.55|449.95|439.55|446.27|435.87|371
1695917100000|2023-09-28 16:05:00|449.9|439.5|447.97|437.57|450.35|439.95|447.65|437.25|417
1695917400000|2023-09-28 16:10:00|447.77|437.37|447.93|437.53|448.6|438.2|447.65|437.25|376
1695917700000|2023-09-28 16:15:00|447.91|437.51|447.92|437.52|449.2|438.8|447.78|437.38|365
1695918000000|2023-09-28 16:20:00|447.9|437.5|449.39|438.99|449.82|439.42|447.83|437.43|457
1695918300000|2023-09-28 16:25:00|449.45|439.05|451.8|441.4|452.6|442.2|449.39|438.99|689
1695918600000|2023-09-28 16:30:00|451.75|441.35|451.6|441.2|452.88|442.48|451.15|440.75|458
1695918900000|2023-09-28 16:35:00|451.65|441.25|451.45|441.05|452.07|441.67|450.6|440.2|426
1695919200000|2023-09-28 16:40:00|451.4|441|450.73|440.33|451.47|441.07|450.73|440.33|295
1695919500000|2023-09-28 16:45:00|450.75|440.35|451.51|441.11|451.56|441.16|450.5|440.1|311
1695919800000|2023-09-28 16:50:00|451.61|441.21|451.4|441|452.2|441.8|451.32|440.92|313
1695920100000|2023-09-28 16:55:00|451.43|441.03|450.48|440.08|451.58|441.18|450.47|440.07|227
1695920400000|2023-09-28 17:00:00|450.47|440.07|451.95|441.55|452|441.6|450.46|440.06|259
1695920700000|2023-09-28 17:05:00|452.05|441.65|452.45|442.05|452.47|442.07|451.85|441.45|149
1695921000000|2023-09-28 17:10:00|452.5|442.1|452.55|442.15|453.13|442.73|452.25|441.85|194
1695921300000|2023-09-28 17:15:00|452.6|442.2|451.6|441.2|453|442.6|451.44|441.04|179
1695921600000|2023-09-28 17:20:00|451.58|441.18|452.1|441.7|452.2|441.8|451.41|441.01|213
1695921900000|2023-09-28 17:25:00|452.15|441.75|451.57|441.17|452.15|441.75|451.35|440.95|169
1695922200000|2023-09-28 17:30:00|451.55|441.15|451.6|441.2|451.75|441.35|451.25|440.85|145
1695922500000|2023-09-28 17:35:00|451.65|441.25|451.48|441.08|451.72|441.32|451.22|440.82|104
1695922800000|2023-09-28 17:40:00|451.45|441.05|451.15|440.75|451.48|441.08|451.15|440.75|105
1695923100000|2023-09-28 17:45:00|451.28|440.88|451.25|440.85|451.45|441.05|451.15|440.75|128
1695923400000|2023-09-28 17:50:00|451.18|440.78|451.25|440.85|451.25|440.85|451.15|440.75|58
1695923700000|2023-09-28 17:55:00|451.15|440.75|450.22|439.82|451.15|440.75|450.19|439.79|165
1695924000000|2023-09-28 18:00:00|450.19|439.79|450.35|439.95|450.6|440.2|450.19|439.79|107
1695924300000|2023-09-28 18:05:00|450.45|440.05|451.4|441|451.4|441|450.25|439.85|210
1695924600000|2023-09-28 18:10:00|451.38|440.98|450.35|439.95|451.38|440.98|450.33|439.93|235
1695924900000|2023-09-28 18:15:00|450.38|439.98|449.55|439.15|450.6|440.2|449.52|439.12|217
1695925200000|2023-09-28 18:20:00|449.54|439.14|448.38|437.98|449.68|439.28|448.3|437.9|270
1695925500000|2023-09-28 18:25:00|448.39|437.99|448.69|438.29|448.77|438.37|448.2|437.8|235
1695925800000|2023-09-28 18:30:00|448.68|438.28|447.4|437|448.71|438.31|447.3|436.9|257
1695926100000|2023-09-28 18:35:00|447.43|437.03|446.65|436.25|447.7|437.3|446.46|436.06|422
1695926400000|2023-09-28 18:40:00|446.7|436.3|446.97|436.57|447.21|436.81|446.6|436.2|265
1695926700000|2023-09-28 18:45:00|446.95|436.55|445.85|435.45|446.97|436.57|445.26|434.86|332
1695927000000|2023-09-28 18:50:00|445.93|435.53|446.7|436.3|446.8|436.4|445.85|435.45|323
1695927300000|2023-09-28 18:55:00|446.8|436.4|447.25|436.85|447.4|437|446.69|436.29|289
1695927600000|2023-09-28 19:00:00|447.28|436.88|446.9|436.5|447.88|437.48|446.8|436.4|284
1695927900000|2023-09-28 19:05:00|446.88|436.48|447.1|436.7|447.2|436.8|446.75|436.35|150
1695928200000|2023-09-28 19:10:00|447.25|436.85|447.43|437.03|447.7|437.3|447.05|436.65|182
1695928500000|2023-09-28 19:15:00|447.35|436.95|448.53|438.13|448.55|438.15|447.35|436.95|275
1695928800000|2023-09-28 19:20:00|448.55|438.15|448.9|438.5|448.9|438.5|448.28|437.88|264
1695929100000|2023-09-28 19:25:00|448.93|438.53|448.98|438.58|449.5|439.1|448.85|438.45|300
1695929400000|2023-09-28 19:30:00|448.95|438.55|449.15|438.75|449.45|439.05|448.6|438.2|246
1695929700000|2023-09-28 19:35:00|449.1|438.7|448.61|438.21|449.38|438.98|448.43|438.03|340
1695930000000|2023-09-28 19:40:00|448.57|438.17|448.98|438.58|449|438.6|448.34|437.94|283
1695930300000|2023-09-28 19:45:00|449|438.6|448.7|438.3|449.48|439.08|448.65|438.25|317
1695930600000|2023-09-28 19:50:00|448.68|438.28|448.95|438.55|449.1|438.7|448.65|438.25|278
1695930900000|2023-09-28 19:55:00|448.97|438.57|449|438.6|449.3|438.9|448.45|438.05|210
1695931200000|2023-09-28 20:00:00|448.97|438.57|449.19|438.79|449.22|438.82|448.5|438.1|279
1695931500000|2023-09-28 20:05:00|449.22|438.82|449.48|439.08|449.6|439.2|449.1|438.7|205
1695931800000|2023-09-28 20:10:00|449.45|439.05|449.3|438.9|449.8|439.4|449.15|438.75|216
1695932100000|2023-09-28 20:15:00|449.24|438.84|449.1|438.7|449.27|438.87|448.75|438.35|224
1695932400000|2023-09-28 20:20:00|449.15|438.75|448.6|438.2|449.16|438.76|448.35|437.95|167
1695932700000|2023-09-28 20:25:00|448.55|438.15|449.05|438.65|449.2|438.8|448.55|438.15|146
1695933000000|2023-09-28 20:30:00|449.07|438.67|448.28|437.88|449.07|438.67|448.25|437.85|90
1695933300000|2023-09-28 20:35:00|448.3|437.9|448.08|437.68|448.39|437.99|448.08|437.68|106
1695933600000|2023-09-28 20:40:00|448.12|437.72|447.75|437.35|448.25|437.85|447.65|437.25|50
1695933900000|2023-09-28 20:45:00|447.73|437.33|447.25|436.85|447.75|437.35|447.12|436.72|65
1695934200000|2023-09-28 20:50:00|447.3|436.9|446.6|436.2|447.3|436.9|446.42|436.02|163
1695934500000|2023-09-28 20:55:00|446.55|436.15|447.16|436.76|447.55|437.15|446.55|436.15|109
1695934800000|2023-09-28 21:00:00|447.15|436.75|446.73|436.33|447.71|437.31|446.65|436.25|138
1695935100000|2023-09-28 21:05:00|446.74|436.34|446.78|436.38|446.97|436.57|446.65|436.25|118
1695935400000|2023-09-28 21:10:00|446.75|436.35|446.24|435.84|446.75|436.35|446.11|435.71|122
1695935700000|2023-09-28 21:15:00|446.23|435.83|446.07|435.67|446.45|436.05|446.04|435.64|227
1695936000000|2023-09-28 21:20:00|446.1|435.7|445.41|435.01|446.1|435.7|444.86|434.46|213
1695936300000|2023-09-28 21:25:00|445.39|434.99|445.06|434.66|445.43|435.03|444.46|434.06|272
1695936600000|2023-09-28 21:30:00|445.07|434.67|444.58|434.18|445.12|434.72|444.09|433.69|227
1695936900000|2023-09-28 21:35:00|444.53|434.13|445.18|434.78|445.61|435.21|444.53|434.13|155
1695937200000|2023-09-28 21:40:00|445.19|434.79|445.55|435.15|445.88|435.48|445.13|434.73|329
1695937500000|2023-09-28 21:45:00|445.52|435.12|445.82|435.42|445.82|435.42|445.36|434.96|578
1695937800000|2023-09-28 21:50:00|445.85|435.45|446.22|435.82|446.28|435.88|445.85|435.45|396
1695938100000|2023-09-28 21:55:00|446.26|435.86|446.7|436.3|446.75|436.35|446.25|435.85|162
1695938400000|2023-09-28 22:00:00|446.8|436.4|446.8|436.4|447.35|436.95|446.8|436.4|25
1695938700000|2023-09-28 22:05:00|446.85|436.45|446.65|436.25|446.95|436.55|446.45|436.05|27
1695939000000|2023-09-28 22:10:00|446.7|436.3|446.25|435.85|446.7|436.3|446.25|435.85|21
1695939300000|2023-09-28 22:15:00|446.2|435.8|447.5|437.1|447.5|437.1|446.15|435.75|31
1695939600000|2023-09-28 22:20:00|447.45|437.05|447.9|437.5|448|437.6|447.4|437|30
1695939900000|2023-09-28 22:25:00|447.8|437.4|447.75|437.35|447.95|437.55|447.55|437.15|40
1695940200000|2023-09-28 22:30:00|447.7|437.3|447.8|437.4|447.8|437.4|447.55|437.15|36
1695940500000|2023-09-28 22:35:00|447.75|437.35|447.85|437.45|447.88|437.48|447.45|437.05|61
1695940800000|2023-09-28 22:40:00|447.9|437.5|447.7|437.3|448.05|437.65|447.7|437.3|64
1695941100000|2023-09-28 22:45:00|447.6|437.2|447.4|437|447.8|437.4|447.25|436.85|125
1695941400000|2023-09-28 22:50:00|447.38|436.98|447.65|437.25|447.7|437.3|447.2|436.8|60
1695941700000|2023-09-28 22:55:00|447.7|437.3|447.45|437.05|447.85|437.45|447.23|436.83|55
1695942000000|2023-09-28 23:00:00|447.4|437|446.7|436.3|447.4|437|446.66|436.26|41
1695942300000|2023-09-28 23:05:00|446.65|436.25|447.55|437.15|447.74|437.34|446.4|436|116
1695942600000|2023-09-28 23:10:00|447.47|437.07|447.48|437.08|447.97|437.57|447.3|436.9|128
1695942900000|2023-09-28 23:15:00|447.5|437.1|447.5|437.1|447.8|437.4|447.3|436.9|141
1695943200000|2023-09-28 23:20:00|447.55|437.15|448.1|437.7|448.1|437.7|447.55|437.15|145
1695943500000|2023-09-28 23:25:00|448.05|437.65|447.9|437.5|448.05|437.65|447.7|437.3|87
1695943800000|2023-09-28 23:30:00|448|437.6|447.66|437.26|448.1|437.7|447.66|437.26|86
1695944100000|2023-09-28 23:35:00|447.67|437.27|447.83|437.43|447.97|437.57|447.65|437.25|245
1695944400000|2023-09-28 23:40:00|447.81|437.41|447.62|437.22|447.87|437.47|447.45|437.05|431
1695944700000|2023-09-28 23:45:00|447.64|437.24|447.51|437.11|447.66|437.26|447.15|436.75|263
1695945000000|2023-09-28 23:50:00|447.49|437.09|447.1|436.7|447.56|437.16|447.05|436.65|121
1695945300000|2023-09-28 23:55:00|447.07|436.67|447.1|436.7|447.1|436.7|446.34|435.94|128
1695945600000|2023-09-29 00:00:00|447.15|436.75|447.1|436.7|447.55|437.15|446.95|436.55|79
1695945900000|2023-09-29 00:05:00|447.05|436.65|448.6|438.2|448.6|438.2|447.05|436.65|77
1695946200000|2023-09-29 00:10:00|448.63|438.23|448.95|438.55|449|438.6|448.58|438.18|82
1695946500000|2023-09-29 00:15:00|449|438.6|449.66|439.26|449.7|439.3|448.75|438.35|131
1695946800000|2023-09-29 00:20:00|449.68|439.28|448.65|438.25|449.87|439.47|448.6|438.2|259
1695947100000|2023-09-29 00:25:00|448.66|438.26|448.85|438.45|449.24|438.84|448.62|438.22|141
1695947400000|2023-09-29 00:30:00|448.8|438.4|448.4|438|449.65|439.25|448.29|437.89|224
1695947700000|2023-09-29 00:35:00|448.34|437.94|447.85|437.45|448.49|438.09|447.85|437.45|256
1695948000000|2023-09-29 00:40:00|447.8|437.4|446.87|436.47|447.8|437.4|446.65|436.25|197
1695948300000|2023-09-29 00:45:00|446.85|436.45|447|436.6|447.08|436.68|446.3|435.9|148
1695948600000|2023-09-29 00:50:00|446.9|436.5|448.25|437.85|448.4|438|446.9|436.5|209
1695948900000|2023-09-29 00:55:00|448.27|437.87|447.95|437.55|448.5|438.1|447.62|437.22|193
1695949200000|2023-09-29 01:00:00|447.97|437.57|447.33|436.93|448.3|437.9|447.08|436.68|149
1695949500000|2023-09-29 01:05:00|447.25|436.85|446.7|436.3|447.4|437|446.6|436.2|76
1695949800000|2023-09-29 01:10:00|446.68|436.28|445.55|435.15|446.7|436.3|445.5|435.1|131
1695950100000|2023-09-29 01:15:00|445.5|435.1|446.47|436.07|446.68|436.28|445.29|434.89|141
1695950400000|2023-09-29 01:20:00|446.45|436.05|446.08|435.68|446.68|436.28|445.95|435.55|143
1695950700000|2023-09-29 01:25:00|446.1|435.7|445.7|435.3|446.2|435.8|445.25|434.85|263
1695951000000|2023-09-29 01:30:00|445.78|435.38|447.05|436.65|447.3|436.9|445.75|435.35|151
1695951300000|2023-09-29 01:35:00|447.13|436.73|447.8|437.4|448|437.6|447|436.6|175
1695951600000|2023-09-29 01:40:00|447.9|437.5|447.6|437.2|447.9|437.5|447.3|436.9|147
1695951900000|2023-09-29 01:45:00|447.58|437.18|448.2|437.8|448.45|438.05|447.5|437.1|204
1695952200000|2023-09-29 01:50:00|448.25|437.85|447.95|437.55|448.38|437.98|447.65|437.25|84
1695952500000|2023-09-29 01:55:00|448|437.6|448.9|438.5|449|438.6|447.9|437.5|110
1695952800000|2023-09-29 02:00:00|448.83|438.43|449.48|439.08|449.58|439.18|448.8|438.4|117
1695953100000|2023-09-29 02:05:00|449.52|439.12|447.8|437.4|449.58|439.18|447.75|437.35|133
1695953400000|2023-09-29 02:10:00|447.78|437.38|448.4|438|448.4|438|447.7|437.3|91
1695953700000|2023-09-29 02:15:00|448.35|437.95|448.45|438.05|448.5|438.1|448.2|437.8|57
1695954000000|2023-09-29 02:20:00|448.4|438|447.8|437.4|448.6|438.2|447.8|437.4|77
1695954300000|2023-09-29 02:25:00|447.85|437.45|447.18|436.78|447.9|437.5|446.98|436.58|183
1695954600000|2023-09-29 02:30:00|447.2|436.8|446.15|435.75|447.45|437.05|446.05|435.65|185
1695954900000|2023-09-29 02:35:00|446.1|435.7|446.5|436.1|446.7|436.3|445.63|435.23|232
1695955200000|2023-09-29 02:40:00|446.45|436.05|446.65|436.25|446.7|436.3|445.62|435.22|255
1695955500000|2023-09-29 02:45:00|446.7|436.3|446.95|436.55|447.33|436.93|446.65|436.25|280
1695955800000|2023-09-29 02:50:00|446.85|436.45|446.85|436.45|446.92|436.52|446.2|435.8|185
1695956100000|2023-09-29 02:55:00|446.87|436.47|446.28|435.88|447|436.6|446|435.6|182
1695956400000|2023-09-29 03:00:00|446.3|435.9|446.57|436.17|446.77|436.37|446.23|435.83|280
1695956700000|2023-09-29 03:05:00|446.58|436.18|446.85|436.45|447|436.6|446.48|436.08|198
1695957000000|2023-09-29 03:10:00|446.8|436.4|446.38|435.98|446.97|436.57|446.38|435.98|112
1695957300000|2023-09-29 03:15:00|446.41|436.01|446.4|436|446.46|436.06|446.18|435.78|144
1695957600000|2023-09-29 03:20:00|446.45|436.05|446.5|436.1|446.6|436.2|446|435.6|120
1695957900000|2023-09-29 03:25:00|446.45|436.05|446.05|435.65|446.5|436.1|445.85|435.45|120
1695958200000|2023-09-29 03:30:00|446.08|435.68|446.62|436.22|446.8|436.4|445.98|435.58|187
1695958500000|2023-09-29 03:35:00|446.6|436.2|446.35|435.95|446.77|436.37|446.2|435.8|158
1695958800000|2023-09-29 03:40:00|446.33|435.93|445.88|435.48|446.78|436.38|445.7|435.3|128
1695959100000|2023-09-29 03:45:00|445.9|435.5|446.48|436.08|446.7|436.3|445.85|435.45|189
1695959400000|2023-09-29 03:50:00|446.51|436.11|446.5|436.1|446.8|436.4|446.35|435.95|166
1695959700000|2023-09-29 03:55:00|446.43|436.03|446.85|436.45|446.9|436.5|446.28|435.88|97
1695960000000|2023-09-29 04:00:00|446.75|436.35|446.55|436.15|447|436.6|446.26|435.86|43
1695960300000|2023-09-29 04:05:00|446.5|436.1|446.3|435.9|446.5|436.1|446.28|435.88|40
1695960600000|2023-09-29 04:10:00|446.35|435.95|446.55|436.15|446.6|436.2|446.3|435.9|66
1695960900000|2023-09-29 04:15:00|446.53|436.13|446.05|435.65|446.6|436.2|446|435.6|40
1695961200000|2023-09-29 04:20:00|446.03|435.63|446.05|435.65|446.1|435.7|445.95|435.55|123
1695961500000|2023-09-29 04:25:00|446.02|435.62|445.85|435.45|446.05|435.65|445.8|435.4|53
1695961800000|2023-09-29 04:30:00|445.88|435.48|446.17|435.77|446.2|435.8|445.4|435|154
1695962100000|2023-09-29 04:35:00|446.15|435.75|446.3|435.9|446.4|436|446.05|435.65|43
1695962400000|2023-09-29 04:40:00|446.28|435.88|447.3|436.9|447.4|437|446.28|435.88|88
1695962700000|2023-09-29 04:45:00|447.25|436.85|446.95|436.55|447.35|436.95|446.85|436.45|100
1695963000000|2023-09-29 04:50:00|446.9|436.5|447.2|436.8|447.4|437|446.9|436.5|63
1695963300000|2023-09-29 04:55:00|447.15|436.75|447.75|437.35|447.8|437.4|447.05|436.65|90
1695963600000|2023-09-29 05:00:00|447.7|437.3|447.98|437.58|448.05|437.65|447.7|437.3|57
1695963900000|2023-09-29 05:05:00|448|437.6|448.1|437.7|448.1|437.7|447.95|437.55|78
1695964200000|2023-09-29 05:10:00|448.05|437.65|448.15|437.75|448.2|437.8|447.7|437.3|113
1695964500000|2023-09-29 05:15:00|448.2|437.8|447.68|437.28|448.37|437.97|447.6|437.2|118
1695964800000|2023-09-29 05:20:00|447.67|437.27|447.9|437.5|448|437.6|447.67|437.27|105
1695965100000|2023-09-29 05:25:00|447.87|437.47|447.95|437.55|448.05|437.65|447.75|437.35|48
1695965400000|2023-09-29 05:30:00|447.96|437.56|447.88|437.48|448.3|437.9|447.85|437.45|104
1695965700000|2023-09-29 05:35:00|447.9|437.5|447.95|437.55|448.15|437.75|447.7|437.3|121
1695966000000|2023-09-29 05:40:00|447.9|437.5|447.85|437.45|448|437.6|447.75|437.35|64
1695966300000|2023-09-29 05:45:00|447.95|437.55|448.05|437.65|448.1|437.7|447.85|437.45|106
1695966600000|2023-09-29 05:50:00|448.03|437.63|448.83|438.43|448.85|438.45|448|437.6|126
1695966900000|2023-09-29 05:55:00|448.8|438.4|448.6|438.2|448.9|438.5|448.55|438.15|104
1695967200000|2023-09-29 06:00:00|448.58|438.18|448.2|437.8|448.7|438.3|448.05|437.65|180
1695967500000|2023-09-29 06:05:00|448.22|437.82|448.28|437.88|448.45|438.05|448.05|437.65|121
1695967800000|2023-09-29 06:10:00|448.25|437.85|448.35|437.95|448.6|438.2|448.15|437.75|154
1695968100000|2023-09-29 06:15:00|448.37|437.97|448.32|437.92|448.8|438.4|448.25|437.85|167
1695968400000|2023-09-29 06:20:00|448.5|438.1|449|438.6|449|438.6|448.35|437.95|125
1695968700000|2023-09-29 06:25:00|448.85|438.45|448.67|438.27|448.87|438.47|448.25|437.85|208
1695969000000|2023-09-29 06:30:00|448.7|438.3|448.58|438.18|448.9|438.5|448.5|438.1|119
1695969300000|2023-09-29 06:35:00|448.55|438.15|448.92|438.52|449|438.6|448.35|437.95|162
1695969600000|2023-09-29 06:40:00|448.95|438.55|449.47|439.07|449.47|439.07|448.78|438.38|203
1695969900000|2023-09-29 06:45:00|449.5|439.1|449.55|439.15|449.72|439.32|449.2|438.8|280
1695970200000|2023-09-29 06:50:00|449.52|439.12|448.7|438.3|449.57|439.17|448.58|438.18|164
1695970500000|2023-09-29 06:55:00|448.75|438.35|449.7|439.3|449.7|439.3|448.65|438.25|164
1695970800000|2023-09-29 07:00:00|449.68|439.28|449.43|439.03|449.75|439.35|448.95|438.55|191
1695971100000|2023-09-29 07:05:00|449.45|439.05|449.55|439.15|449.55|439.15|448.85|438.45|142
1695971400000|2023-09-29 07:10:00|449.5|439.1|448.88|438.48|449.5|439.1|448.75|438.35|157
1695971700000|2023-09-29 07:15:00|448.85|438.45|449.18|438.78|449.5|439.1|448.83|438.43|156
1695972000000|2023-09-29 07:20:00|449.2|438.8|449.22|438.82|449.25|438.85|448.98|438.58|165
1695972300000|2023-09-29 07:25:00|449.24|438.84|449.25|438.85|449.65|439.25|449.1|438.7|261
1695972600000|2023-09-29 07:30:00|449.3|438.9|451.94|441.54|452.59|442.19|449.3|438.9|492
1695972900000|2023-09-29 07:35:00|451.9|441.5|453.45|443.05|453.67|443.27|451.5|441.1|473
1695973200000|2023-09-29 07:40:00|453.4|443|453.25|442.85|453.6|443.2|452.8|442.4|318
1695973500000|2023-09-29 07:45:00|453.32|442.92|453.65|443.25|453.91|443.51|452.8|442.4|326
1695973800000|2023-09-29 07:50:00|453.64|443.24|454.35|443.95|454.75|444.35|453.29|442.89|424
1695974100000|2023-09-29 07:55:00|454.5|444.1|454.85|444.45|455.3|444.9|454.11|443.71|319
1695974400000|2023-09-29 08:00:00|454.8|444.4|454.08|443.68|455.2|444.8|453.87|443.47|257
1695974700000|2023-09-29 08:05:00|454.1|443.7|454.1|443.7|454.65|444.25|453.85|443.45|257
1695975000000|2023-09-29 08:10:00|454.12|443.72|454.9|444.5|455.1|444.7|453.95|443.55|220
1695975300000|2023-09-29 08:15:00|454.85|444.45|453.6|443.2|454.9|444.5|453.2|442.8|204
1695975600000|2023-09-29 08:20:00|453.7|443.3|453.2|442.8|453.7|443.3|452.6|442.2|328
1695975900000|2023-09-29 08:25:00|453.1|442.7|453.05|442.65|453.45|443.05|452.8|442.4|190
1695976200000|2023-09-29 08:30:00|453.08|442.68|453.1|442.7|453.25|442.85|452.82|442.42|183
1695976500000|2023-09-29 08:35:00|453.05|442.65|452.45|442.05|453.35|442.95|452.4|442|277
1695976800000|2023-09-29 08:40:00|452.4|442|452.65|442.25|452.79|442.39|452.25|441.85|238
1695977100000|2023-09-29 08:45:00|452.67|442.27|453.15|442.75|453.3|442.9|452.63|442.23|196
1695977400000|2023-09-29 08:50:00|453.19|442.79|452.53|442.13|453.43|443.03|452.53|442.13|215
1695977700000|2023-09-29 08:55:00|452.57|442.17|451.35|440.95|452.73|442.33|451.27|440.87|185
1695978000000|2023-09-29 09:00:00|451.34|440.94|452.35|441.95|452.6|442.2|451.28|440.88|222
1695978300000|2023-09-29 09:05:00|452.3|441.9|452.63|442.23|452.95|442.55|452.3|441.9|129
1695978600000|2023-09-29 09:10:00|452.67|442.27|452.89|442.49|453.25|442.85|452.66|442.26|225
1695978900000|2023-09-29 09:15:00|452.93|442.53|452.35|441.95|452.99|442.59|452.28|441.88|155
1695979200000|2023-09-29 09:20:00|452.38|441.98|452.39|441.99|452.72|442.32|452.25|441.85|174
1695979500000|2023-09-29 09:25:00|452.41|442.01|452.35|441.95|452.65|442.25|452.1|441.7|263
1695979800000|2023-09-29 09:30:00|452.3|441.9|451.8|441.4|452.3|441.9|451.67|441.27|216
1695980100000|2023-09-29 09:35:00|451.9|441.5|451.6|441.2|451.9|441.5|451.4|441|37
1695980400000|2023-09-29 09:40:00|451.55|441.15|452.3|441.9|452.3|441.9|451.4|441|122
1695980700000|2023-09-29 09:45:00|452.25|441.85|452.05|441.65|452.5|442.1|452|441.6|109
1695981000000|2023-09-29 09:50:00|452.15|441.75|452.75|442.35|452.8|442.4|451.98|441.58|96
1695981300000|2023-09-29 09:55:00|452.58|442.18|452.5|442.1|452.82|442.42|452.45|442.05|95
1695981600000|2023-09-29 10:00:00|452.53|442.13|452.55|442.15|452.9|442.5|452.2|441.8|171
1695981900000|2023-09-29 10:05:00|452.6|442.2|451.78|441.38|452.65|442.25|451.72|441.32|186
1695982200000|2023-09-29 10:10:00|451.84|441.44|451.95|441.55|452.25|441.85|451.7|441.3|96
1695982500000|2023-09-29 10:15:00|452.03|441.63|452.63|442.23|452.68|442.28|451.95|441.55|140
1695982800000|2023-09-29 10:20:00|452.6|442.2|452.83|442.43|453.05|442.65|452.25|441.85|115
1695983100000|2023-09-29 10:25:00|452.9|442.5|452.5|442.1|452.95|442.55|452.3|441.9|195
1695983400000|2023-09-29 10:30:00|452.52|442.12|451.98|441.58|452.52|442.12|451.9|441.5|199
1695983700000|2023-09-29 10:35:00|452|441.6|451.52|441.12|452.3|441.9|451.52|441.12|166
1695984000000|2023-09-29 10:40:00|451.54|441.14|451.21|440.81|451.73|441.33|451.15|440.75|260
1695984300000|2023-09-29 10:45:00|451.18|440.78|451.33|440.93|451.38|440.98|451.15|440.75|113
1695984600000|2023-09-29 10:50:00|451.3|440.9|450.6|440.2|451.3|440.9|450.6|440.2|234
1695984900000|2023-09-29 10:55:00|450.65|440.25|450.65|440.25|451|440.6|450.65|440.25|145
1695985200000|2023-09-29 11:00:00|450.6|440.2|451.28|440.88|451.4|441|450.55|440.15|236
1695985500000|2023-09-29 11:05:00|451.25|440.85|451.4|441|451.43|441.03|451.15|440.75|131
1695985800000|2023-09-29 11:10:00|451.43|441.03|450.58|440.18|451.45|441.05|450.45|440.05|243
1695986100000|2023-09-29 11:15:00|450.6|440.2|450.55|440.15|450.65|440.25|450.4|440|193
1695986400000|2023-09-29 11:20:00|450.5|440.1|450.5|440.1|450.65|440.25|450.3|439.9|156
1695986700000|2023-09-29 11:25:00|450.4|440|449.8|439.4|450.4|440|449.79|439.39|58
1695987000000|2023-09-29 11:30:00|449.75|439.35|449.58|439.18|450.2|439.8|449.4|439|236
1695987300000|2023-09-29 11:35:00|449.63|439.23|449.85|439.45|450.15|439.75|449.52|439.12|310
1695987600000|2023-09-29 11:40:00|449.89|439.49|450.3|439.9|450.5|440.1|449.83|439.43|66
1695987900000|2023-09-29 11:45:00|450.25|439.85|450.6|440.2|450.65|440.25|449.79|439.39|138
1695988200000|2023-09-29 11:50:00|450.63|440.23|450.35|439.95|450.85|440.45|450.3|439.9|163
1695988500000|2023-09-29 11:55:00|450.3|439.9|450.3|439.9|450.46|440.06|450|439.6|195
1695988800000|2023-09-29 12:00:00|450.27|439.87|450.7|440.3|450.7|440.3|449.8|439.4|143
1695989100000|2023-09-29 12:05:00|450.65|440.25|448.9|438.5|450.75|440.35|448.9|438.5|539
1695989400000|2023-09-29 12:10:00|448.95|438.55|449.13|438.73|449.53|439.13|448.65|438.25|420
1695989700000|2023-09-29 12:15:00|449.11|438.71|448.95|438.55|449.15|438.75|447.9|437.5|365
1695990000000|2023-09-29 12:20:00|448.93|438.53|449|438.6|449.65|439.25|448.45|438.05|391
1695990300000|2023-09-29 12:25:00|449.03|438.63|450.27|439.87|450.27|439.87|448.75|438.35|333
1695990600000|2023-09-29 12:30:00|450.24|439.84|449.95|439.55|451.3|440.9|449.63|439.23|505
1695990900000|2023-09-29 12:35:00|449.98|439.58|451.2|440.8|451.55|441.15|449.98|439.58|387
1695991200000|2023-09-29 12:40:00|451.25|440.85|451.24|440.84|451.35|440.95|450.85|440.45|308
1695991500000|2023-09-29 12:45:00|451.23|440.83|451|440.6|451.69|441.29|450.95|440.55|258
1695991800000|2023-09-29 12:50:00|451.03|440.63|450.95|440.55|451.05|440.65|450.45|440.05|229
1695992100000|2023-09-29 12:55:00|451|440.6|451.45|441.05|451.7|441.3|450.8|440.4|141
1695992400000|2023-09-29 13:00:00|451.44|441.04|451.52|441.12|451.57|441.17|451.2|440.8|121
1695992700000|2023-09-29 13:05:00|451.5|441.1|451.6|441.2|451.6|441.2|451.1|440.7|116
1695993000000|2023-09-29 13:10:00|451.65|441.25|451.7|441.3|452.05|441.65|451.55|441.15|132
1695993300000|2023-09-29 13:15:00|451.75|441.35|451.75|441.35|452|441.6|451.25|440.85|162
1695993600000|2023-09-29 13:20:00|451.8|441.4|450.88|440.48|451.8|441.4|450.8|440.4|96
1695993900000|2023-09-29 13:25:00|450.8|440.4|451.21|440.81|451.6|441.2|450.75|440.35|181
1695994200000|2023-09-29 13:30:00|451.3|440.9|451.1|440.7|451.7|441.3|450.8|440.4|205
1695994500000|2023-09-29 13:35:00|451.13|440.73|450.4|440|451.68|441.28|450.4|440|239
1695994800000|2023-09-29 13:40:00|450.41|440.01|450.14|439.74|450.41|440.01|449.32|438.92|373
1695995100000|2023-09-29 13:45:00|450.1|439.7|449.5|439.1|450.3|439.9|449.5|439.1|304
1695995400000|2023-09-29 13:50:00|449.53|439.13|450.05|439.65|450.3|439.9|449.35|438.95|194
1695995700000|2023-09-29 13:55:00|450.1|439.7|449.3|438.9|450.4|440|449.2|438.8|161
1695996000000|2023-09-29 14:00:00|449.25|438.85|448.85|438.45|449.6|439.2|448.8|438.4|194
1695996300000|2023-09-29 14:05:00|448.83|438.43|444.97|434.57|449.1|438.7|444.83|434.43|333
1695996600000|2023-09-29 14:10:00|444.98|434.58|447.5|437.1|447.8|437.4|444.63|434.23|564
1695996900000|2023-09-29 14:15:00|447.55|437.15|448.25|437.85|448.7|438.3|447.45|437.05|310
1695997200000|2023-09-29 14:20:00|448.3|437.9|448.3|437.9|449.25|438.85|448.2|437.8|465
1695997500000|2023-09-29 14:25:00|448.28|437.88|448.72|438.32|448.9|438.5|447.9|437.5|361
1695997800000|2023-09-29 14:30:00|448.7|438.3|451.16|440.76|451.16|440.76|448.55|438.15|317
1695998100000|2023-09-29 14:35:00|451.19|440.79|451.5|441.1|452.6|442.2|450.6|440.2|558
1695998400000|2023-09-29 14:40:00|451.43|441.03|452.4|442|452.4|442|451.25|440.85|272
1695998700000|2023-09-29 14:45:00|452.3|441.9|453.2|442.8|453.35|442.95|452.3|441.9|160
1695999000000|2023-09-29 14:50:00|453.25|442.85|452.14|441.74|453.38|442.98|451.55|441.15|312
1695999300000|2023-09-29 14:55:00|452.15|441.75|451.9|441.5|452.15|441.75|450.95|440.55|253
1695999600000|2023-09-29 15:00:00|452|441.6|452.15|441.75|452.15|441.75|451.45|441.05|205
1695999900000|2023-09-29 15:05:00|452.1|441.7|452.15|441.75|452.3|441.9|451.19|440.79|223
1696000200000|2023-09-29 15:10:00|452.23|441.83|451.59|441.19|452.47|442.07|451.58|441.18|142
1696000500000|2023-09-29 15:15:00|451.6|441.2|452.6|442.2|452.65|442.25|451.58|441.18|221
1696000800000|2023-09-29 15:20:00|452.52|442.12|452.9|442.5|452.9|442.5|452.52|442.12|105
1696001100000|2023-09-29 15:25:00|452.78|442.38|451.55|441.15|452.95|442.55|451.17|440.77|191
1696001400000|2023-09-29 15:30:00|451.6|441.2|451.3|440.9|451.8|441.4|450.8|440.4|254
1696001700000|2023-09-29 15:35:00|451.35|440.95|451.5|441.1|451.75|441.35|451.13|440.73|218
1696002000000|2023-09-29 15:40:00|451.55|441.15|452.28|441.88|452.35|441.95|451.55|441.15|129
1696002300000|2023-09-29 15:45:00|452.2|441.8|452.25|441.85|452.45|442.05|452.15|441.75|154
1696002600000|2023-09-29 15:50:00|452.2|441.8|452.5|442.1|452.65|442.25|452.2|441.8|105
1696002900000|2023-09-29 15:55:00|452.52|442.12|453.05|442.65|453.05|442.65|452.4|442|134
1696003200000|2023-09-29 16:00:00|452.95|442.55|453|442.6|453.25|442.85|452.6|442.2|157
1696003500000|2023-09-29 16:05:00|453.05|442.65|452.07|441.67|453.35|442.95|452.07|441.67|175
1696003800000|2023-09-29 16:10:00|452.06|441.66|451.31|440.91|452.06|441.66|451.08|440.68|131
1696004100000|2023-09-29 16:15:00|451.4|441|451.83|441.43|451.87|441.47|451.05|440.65|262
1696004400000|2023-09-29 16:20:00|451.8|441.4|451.4|441|451.85|441.45|451.24|440.84|179
1696004700000|2023-09-29 16:25:00|451.45|441.05|451.38|440.98|451.6|441.2|451.19|440.79|129
1696005000000|2023-09-29 16:30:00|451.35|440.95|451.9|441.5|451.9|441.5|451.07|440.67|213
1696005300000|2023-09-29 16:35:00|451.95|441.55|450.93|440.53|452.08|441.68|450.85|440.45|201
1696005600000|2023-09-29 16:40:00|450.97|440.57|450.22|439.82|451|440.6|450.11|439.71|112
1696005900000|2023-09-29 16:45:00|450.1|439.7|450.49|440.09|450.67|440.27|449.93|439.53|265
1696006200000|2023-09-29 16:50:00|450.47|440.07|450.4|440|450.8|440.4|450.19|439.79|246
1696006500000|2023-09-29 16:55:00|450.45|440.05|450.87|440.47|450.88|440.48|450.45|440.05|103
1696006800000|2023-09-29 17:00:00|450.75|440.35|450.58|440.18|450.77|440.37|450.38|439.98|246
1696007100000|2023-09-29 17:05:00|450.57|440.17|450.34|439.94|450.62|440.22|450.12|439.72|149
1696007400000|2023-09-29 17:10:00|450.36|439.96|451.2|440.8|451.3|440.9|450.19|439.79|168
1696007700000|2023-09-29 17:15:00|451.23|440.83|450.18|439.78|451.25|440.85|450.18|439.78|132
1696008000000|2023-09-29 17:20:00|450.22|439.82|450.83|440.43|450.9|440.5|450.13|439.73|184
1696008300000|2023-09-29 17:25:00|450.8|440.4|450.68|440.28|451|440.6|450.55|440.15|110
1696008600000|2023-09-29 17:30:00|450.65|440.25|450.5|440.1|450.81|440.41|450.3|439.9|120
1696008900000|2023-09-29 17:35:00|450.6|440.2|451.08|440.68|451.15|440.75|450.55|440.15|83
1696009200000|2023-09-29 17:40:00|451.1|440.7|450.95|440.55|451.1|440.7|450.84|440.44|65
1696009500000|2023-09-29 17:45:00|450.88|440.48|450.06|439.66|450.92|440.52|450.06|439.66|161
1696009800000|2023-09-29 17:50:00|450.15|439.75|449.45|439.05|450.3|439.9|449.43|439.03|111
1696010100000|2023-09-29 17:55:00|449.4|439|448.8|438.4|449.45|439.05|448.7|438.3|132
1696010400000|2023-09-29 18:00:00|448.7|438.3|447.6|437.2|448.7|438.3|447.35|436.95|234
1696010700000|2023-09-29 18:05:00|447.55|437.15|446.8|436.4|447.6|437.2|446.62|436.22|208
1696011000000|2023-09-29 18:10:00|446.9|436.5|446.55|436.15|447.25|436.85|446.55|436.15|147
1696011300000|2023-09-29 18:15:00|446.62|436.22|447.07|436.67|447.8|437.4|446.4|436|296
1696011600000|2023-09-29 18:20:00|447.09|436.69|447.02|436.62|447.3|436.9|446.53|436.13|145
1696011900000|2023-09-29 18:25:00|447|436.6|446.82|436.42|447.45|437.05|446.7|436.3|248
1696012200000|2023-09-29 18:30:00|446.8|436.4|445.9|435.5|446.98|436.58|445.8|435.4|224
1696012500000|2023-09-29 18:35:00|445.85|435.45|445.78|435.38|446.1|435.7|445.5|435.1|137
1696012800000|2023-09-29 18:40:00|445.81|435.41|446.55|436.15|446.95|436.55|445.4|435|236
1696013100000|2023-09-29 18:45:00|446.5|436.1|445.75|435.35|447.17|436.77|445.6|435.2|259
1696013400000|2023-09-29 18:50:00|445.8|435.4|445.8|435.4|446|435.6|445.18|434.78|224
1696013700000|2023-09-29 18:55:00|445.78|435.38|445.95|435.55|446.91|436.51|445.6|435.2|262
1696014000000|2023-09-29 19:00:00|445.9|435.5|444.81|434.41|445.9|435.5|444.79|434.39|213
1696014300000|2023-09-29 19:05:00|444.8|434.4|444.4|434|444.85|434.45|444.1|433.7|258
1696014600000|2023-09-29 19:10:00|444.37|433.97|443.99|433.59|445.15|434.75|443.95|433.55|277
1696014900000|2023-09-29 19:15:00|444.04|433.64|443.55|433.15|444.48|434.08|443.3|432.9|249
1696015200000|2023-09-29 19:20:00|443.5|433.1|442.65|432.25|443.57|433.17|442.62|432.22|239
1696015500000|2023-09-29 19:25:00|442.6|432.2|442.48|432.08|442.95|432.55|442.23|431.83|267
1696015800000|2023-09-29 19:30:00|442.47|432.07|441.41|431.01|442.75|432.35|441.17|430.77|261
1696016100000|2023-09-29 19:35:00|441.42|431.02|440.27|429.87|441.44|431.04|440.13|429.73|303
1696016400000|2023-09-29 19:40:00|440.28|429.88|439.35|428.95|441.05|430.65|439.33|428.93|291
1696016700000|2023-09-29 19:45:00|439.37|428.97|440|429.6|440.03|429.63|439.13|428.73|194
1696017000000|2023-09-29 19:50:00|439.93|429.53|439.56|429.16|440.5|430.1|439.02|428.62|384
1696017300000|2023-09-29 19:55:00|439.57|429.17|437.9|427.5|439.57|429.17|437.65|427.25|431
1696017600000|2023-09-29 20:00:00|437.84|427.44|439.08|428.68|439.18|428.78|437.79|427.39|311
1696017900000|2023-09-29 20:05:00|439.09|428.69|439.78|429.38|440.12|429.72|439.07|428.67|259
1696018200000|2023-09-29 20:10:00|439.77|429.37|438.98|428.58|439.78|429.38|438.67|428.27|147
1696018500000|2023-09-29 20:15:00|439|428.6|438.88|428.48|439.08|428.68|438.78|428.38|108
1696018800000|2023-09-29 20:20:00|438.89|428.49|439.81|429.41|439.85|429.45|438.75|428.35|179
1696019100000|2023-09-29 20:25:00|439.83|429.43|440.13|429.73|440.13|429.73|439.83|429.43|129
1696019400000|2023-09-29 20:30:00|440.08|429.68|440.6|430.2|441.01|430.61|440.03|429.63|184
1696019700000|2023-09-29 20:35:00|440.57|430.17|441.26|430.86|441.3|430.9|440.56|430.16|147
1696020000000|2023-09-29 20:40:00|441.29|430.89|440.64|430.24|441.36|430.96|440.59|430.19|111
1696020300000|2023-09-29 20:45:00|440.66|430.26|441.5|431.1|441.52|431.12|440.66|430.26|116
1696020600000|2023-09-29 20:50:00|441.51|431.11|442.22|431.82|442.22|431.82|441.51|431.11|146
1696020900000|2023-09-29 20:55:00|442.23|431.83|443.03|432.63|443.06|432.66|442.23|431.83|82
1696057200000|2023-09-30 07:00:00|448.9|438.5|449.81|439.41|449.81|439.41|448.88|438.48|97
1696057500000|2023-09-30 07:05:00|449.8|439.4|450.06|439.66|450.29|439.89|449.8|439.4|83
1696057800000|2023-09-30 07:10:00|450.08|439.68|449.93|439.53|450.09|439.69|449.83|439.43|49
1696058100000|2023-09-30 07:15:00|449.9|439.5|449.28|438.88|449.95|439.55|449.23|438.83|48
1696058400000|2023-09-30 07:20:00|449.29|438.89|448.86|438.46|449.35|438.95|448.85|438.45|72
1696058700000|2023-09-30 07:25:00|448.84|438.44|449.59|439.19|449.69|439.29|448.84|438.44|123
1696059000000|2023-09-30 07:30:00|449.6|439.2|449.39|438.99|449.79|439.39|449.35|438.95|73
1696059300000|2023-09-30 07:35:00|449.37|438.97|448.57|438.17|449.39|438.99|448.55|438.15|84
1696059600000|2023-09-30 07:40:00|448.58|438.18|448.57|438.17|448.78|438.38|448.55|438.15|54
1696059900000|2023-09-30 07:45:00|448.6|438.2|447.9|437.5|448.63|438.23|447.82|437.42|122
1696060200000|2023-09-30 07:50:00|447.91|437.51|447.98|437.58|448.01|437.61|447.5|437.1|88
1696060500000|2023-09-30 07:55:00|447.99|437.59|447.76|437.36|447.99|437.59|447.54|437.14|92
1696060800000|2023-09-30 08:00:00|447.75|437.35|447.59|437.19|447.76|437.36|447.56|437.16|58
1696061100000|2023-09-30 08:05:00|447.6|437.2|448|437.6|448.01|437.61|447.51|437.11|87
1696061400000|2023-09-30 08:10:00|448.01|437.61|448.29|437.89|448.35|437.95|447.87|437.47|34
1696061700000|2023-09-30 08:15:00|448.31|437.91|447.9|437.5|448.57|438.17|447.81|437.41|103
1696062000000|2023-09-30 08:20:00|447.91|437.51|448.19|437.79|448.2|437.8|447.91|437.51|94
1696062300000|2023-09-30 08:25:00|448.2|437.8|447.83|437.43|448.2|437.8|447.73|437.33|68
1696062600000|2023-09-30 08:30:00|447.81|437.41|447.14|436.74|447.81|437.41|447.12|436.72|108
1696062900000|2023-09-30 08:35:00|447.11|436.71|447.45|437.05|447.53|437.13|447.11|436.71|164
1696063200000|2023-09-30 08:40:00|447.46|437.06|448.39|437.99|448.39|437.99|447.45|437.05|98
1696063500000|2023-09-30 08:45:00|448.4|438|448.66|438.26|448.66|438.26|448.4|438|102
1696063800000|2023-09-30 08:50:00|448.7|438.3|448.52|438.12|448.7|438.3|448.3|437.9|84
1696064100000|2023-09-30 08:55:00|448.53|438.13|448.36|437.96|448.69|438.29|448.29|437.89|140
1696064400000|2023-09-30 09:00:00|448.38|437.98|448.95|438.55|448.95|438.55|448.28|437.88|100
1696064700000|2023-09-30 09:05:00|448.93|438.53|449.08|438.68|449.17|438.77|448.8|438.4|113
1696065000000|2023-09-30 09:10:00|449.09|438.69|448.9|438.5|449.12|438.72|448.71|438.31|143
1696065300000|2023-09-30 09:15:00|448.95|438.55|449.17|438.77|449.25|438.85|448.95|438.55|200
1696065600000|2023-09-30 09:20:00|449.16|438.76|449.16|438.76|449.29|438.89|448.82|438.42|87
1696065900000|2023-09-30 09:25:00|449.17|438.77|449|438.6|449.17|438.77|448.95|438.55|121
1696066200000|2023-09-30 09:30:00|449.02|438.62|449|438.6|449.09|438.69|448.66|438.26|112
1696066500000|2023-09-30 09:35:00|448.93|438.53|449.02|438.62|449.02|438.62|448.8|438.4|93
1696066800000|2023-09-30 09:40:00|449.04|438.64|448.87|438.47|449.08|438.68|448.69|438.29|71
1696067100000|2023-09-30 09:45:00|448.88|438.48|449.05|438.65|449.26|438.86|448.88|438.48|73
1696067400000|2023-09-30 09:50:00|449.03|438.63|448.74|438.34|449.08|438.68|448.62|438.22|72
1696067700000|2023-09-30 09:55:00|448.76|438.36|449.17|438.77|449.2|438.8|448.74|438.34|128
1696068000000|2023-09-30 10:00:00|449.18|438.78|448.95|438.55|449.47|439.07|448.95|438.55|109
1696068300000|2023-09-30 10:05:00|448.98|438.58|449|438.6|449.13|438.73|448.83|438.43|86
1696068600000|2023-09-30 10:10:00|448.97|438.57|449.41|439.01|449.45|439.05|448.97|438.57|94
1696068900000|2023-09-30 10:15:00|449.46|439.06|449.33|438.93|449.5|439.1|449.01|438.61|118
1696069200000|2023-09-30 10:20:00|449.3|438.9|449.63|439.23|449.74|439.34|449.25|438.85|66
1696069500000|2023-09-30 10:25:00|449.6|439.2|449.5|439.1|449.63|439.23|449.36|438.96|58
1696069800000|2023-09-30 10:30:00|449.52|439.12|448.86|438.46|449.52|439.12|448.86|438.46|126
1696070100000|2023-09-30 10:35:00|448.87|438.47|449.02|438.62|449.06|438.66|448.82|438.42|60
1696070400000|2023-09-30 10:40:00|449.01|438.61|449.04|438.64|449.07|438.67|448.83|438.43|76
1696070700000|2023-09-30 10:45:00|448.99|438.59|448.49|438.09|448.99|438.59|448.26|437.86|78
1696071000000|2023-09-30 10:50:00|448.5|438.1|448.67|438.27|448.7|438.3|448.45|438.05|95
1696071300000|2023-09-30 10:55:00|448.69|438.29|449.15|438.75|449.17|438.77|448.69|438.29|72
1696071600000|2023-09-30 11:00:00|449.16|438.76|449.58|439.18|449.58|439.18|449.05|438.65|56
1696071900000|2023-09-30 11:05:00|449.6|439.2|449.81|439.41|449.81|439.41|449.6|439.2|52
1696072200000|2023-09-30 11:10:00|449.78|439.38|449.84|439.44|449.84|439.44|449.65|439.25|73
1696072500000|2023-09-30 11:15:00|449.81|439.41|450.03|439.63|450.34|439.94|449.79|439.39|142
1696072800000|2023-09-30 11:20:00|450|439.6|449.78|439.38|450.03|439.63|449.65|439.25|131
1696073100000|2023-09-30 11:25:00|449.79|439.39|449.65|439.25|450.31|439.91|449.65|439.25|146
1696073400000|2023-09-30 11:30:00|449.66|439.26|448.93|438.53|449.66|439.26|448.93|438.53|143
1696073700000|2023-09-30 11:35:00|448.94|438.54|448.76|438.36|448.98|438.58|448.75|438.35|165
1696074000000|2023-09-30 11:40:00|448.77|438.37|448.56|438.16|448.77|438.37|448.53|438.13|75
1696074300000|2023-09-30 11:45:00|448.58|438.18|449.31|438.91|449.35|438.95|448.58|438.18|122
1696074600000|2023-09-30 11:50:00|449.28|438.88|449.55|439.15|449.58|439.18|449.19|438.79|73
1696074900000|2023-09-30 11:55:00|449.52|439.12|449.03|438.63|449.62|439.22|448.92|438.52|93
1696075200000|2023-09-30 12:00:00|449|438.6|448.16|437.76|449|438.6|448.13|437.73|107
1696075500000|2023-09-30 12:05:00|448.15|437.75|449.11|438.71|449.12|438.72|448.08|437.68|142
1696075800000|2023-09-30 12:10:00|449.1|438.7|449.12|438.72|449.18|438.78|449.05|438.65|201
1696076100000|2023-09-30 12:15:00|449.14|438.74|449.3|438.9|449.3|438.9|449.11|438.71|117
1696076400000|2023-09-30 12:20:00|449.28|438.88|449.3|438.9|449.5|439.1|449.14|438.74|182
1696076700000|2023-09-30 12:25:00|449.32|438.92|449.42|439.02|449.43|439.03|449.02|438.62|124
1696077000000|2023-09-30 12:30:00|449.4|439|449.61|439.21|449.63|439.23|449.38|438.98|88
1696077300000|2023-09-30 12:35:00|449.62|439.22|450.06|439.66|450.13|439.73|449.43|439.03|133
1696077600000|2023-09-30 12:40:00|450.08|439.68|449.17|438.77|450.08|439.68|449.16|438.76|194
1696077900000|2023-09-30 12:45:00|449.2|438.8|449.6|439.2|449.64|439.24|449.17|438.77|133
1696078200000|2023-09-30 12:50:00|449.62|439.22|448.77|438.37|449.64|439.24|448.51|438.11|96
1696078500000|2023-09-30 12:55:00|448.8|438.4|448.95|438.55|449.46|439.06|448.78|438.38|139
1696078800000|2023-09-30 13:00:00|448.92|438.52|448.7|438.3|448.94|438.54|448.54|438.14|64
1696079100000|2023-09-30 13:05:00|448.68|438.28|448.24|437.84|448.68|438.28|448.15|437.75|64
1696079400000|2023-09-30 13:10:00|448.22|437.82|448.13|437.73|448.34|437.94|447.91|437.51|148
1696079700000|2023-09-30 13:15:00|448.11|437.71|448.21|437.81|448.47|438.07|448.08|437.68|237
1696080000000|2023-09-30 13:20:00|448.19|437.79|447.58|437.18|448.23|437.83|447.58|437.18|56
1696080300000|2023-09-30 13:25:00|447.56|437.16|447.58|437.18|447.62|437.22|447.39|436.99|290
1696080600000|2023-09-30 13:30:00|447.56|437.16|448.81|438.41|448.97|438.57|447.36|436.96|179
1696080900000|2023-09-30 13:35:00|448.85|438.45|447.89|437.49|448.88|438.48|447.67|437.27|184
1696081200000|2023-09-30 13:40:00|447.86|437.46|448.12|437.72|448.12|437.72|447.86|437.46|84
1696081500000|2023-09-30 13:45:00|448.08|437.68|448.6|438.2|448.6|438.2|447.91|437.51|124
1696081800000|2023-09-30 13:50:00|448.58|438.18|448.42|438.02|448.6|438.2|448.05|437.65|129
1696082100000|2023-09-30 13:55:00|448.4|438|448.94|438.54|448.99|438.59|448.34|437.94|235
1696082400000|2023-09-30 14:00:00|448.92|438.52|448.16|437.76|449.29|438.89|448.12|437.72|240
1696082700000|2023-09-30 14:05:00|448.12|437.72|449.22|438.82|449.3|438.9|448.12|437.72|203
1696083000000|2023-09-30 14:10:00|449.21|438.81|449.31|438.91|449.57|439.17|449.01|438.61|229
1696083300000|2023-09-30 14:15:00|449.34|438.94|449.11|438.71|449.66|439.26|449.11|438.71|212
1696083600000|2023-09-30 14:20:00|449.12|438.72|448.39|437.99|449.41|439.01|448.39|437.99|173
1696083900000|2023-09-30 14:25:00|448.42|438.02|448.3|437.9|448.55|438.15|448.2|437.8|108
1696084200000|2023-09-30 14:30:00|448.29|437.89|448.02|437.62|448.34|437.94|447.98|437.58|135
1696084500000|2023-09-30 14:35:00|448|437.6|448.19|437.79|448.32|437.92|447.98|437.58|141
1696084800000|2023-09-30 14:40:00|448.18|437.78|449|438.6|449.2|438.8|448.16|437.76|123
1696085100000|2023-09-30 14:45:00|449.03|438.63|449.97|439.57|450.08|439.68|448.81|438.41|124
1696085400000|2023-09-30 14:50:00|449.94|439.54|449.71|439.31|450|439.6|449.51|439.11|169
1696085700000|2023-09-30 14:55:00|449.69|439.29|449.67|439.27|449.78|439.38|449.19|438.79|125
1696086000000|2023-09-30 15:00:00|449.65|439.25|449.57|439.17|449.96|439.56|449.51|439.11|172
1696086300000|2023-09-30 15:05:00|449.55|439.15|450.92|440.52|450.97|440.57|449.55|439.15|146
1696086600000|2023-09-30 15:10:00|450.94|440.54|451.66|441.26|451.69|441.29|450.92|440.52|94
1696086900000|2023-09-30 15:15:00|451.64|441.24|451.61|441.21|451.9|441.5|451.42|441.02|103
1696087200000|2023-09-30 15:20:00|451.57|441.17|451.91|441.51|451.93|441.53|451.57|441.17|29
1696087500000|2023-09-30 15:25:00|451.88|441.48|451.15|440.75|451.89|441.49|451.11|440.71|63
1696087800000|2023-09-30 15:30:00|451.11|440.71|451.25|440.85|451.25|440.85|450.71|440.31|95
1696088100000|2023-09-30 15:35:00|451.24|440.84|451.53|441.13|451.68|441.28|451.21|440.81|75
1696088400000|2023-09-30 15:40:00|451.5|441.1|451.03|440.63|451.54|441.14|451.03|440.63|83
1696088700000|2023-09-30 15:45:00|451.04|440.64|452.26|441.86|452.37|441.97|450.92|440.52|310
1696089000000|2023-09-30 15:50:00|452.28|441.88|451.85|441.45|452.33|441.93|450.87|440.47|316
1696089300000|2023-09-30 15:55:00|451.83|441.43|451.44|441.04|451.83|441.43|451.18|440.78|211
1696089600000|2023-09-30 16:00:00|451.41|441.01|451.51|441.11|451.96|441.56|451.14|440.74|91
1696089900000|2023-09-30 16:05:00|451.5|441.1|452.51|442.11|452.51|442.11|451.29|440.89|97
1696090200000|2023-09-30 16:10:00|452.52|442.12|452.14|441.74|452.52|442.12|451.54|441.14|213
1696090500000|2023-09-30 16:15:00|452.16|441.76|450.74|440.34|452.18|441.78|450.73|440.33|200
1696090800000|2023-09-30 16:20:00|450.72|440.32|450.85|440.45|450.96|440.56|450.34|439.94|166
1696091100000|2023-09-30 16:25:00|450.87|440.47|450.85|440.45|451.23|440.83|450.44|440.04|219
1696091400000|2023-09-30 16:30:00|450.86|440.46|451.83|441.43|451.84|441.44|450.84|440.44|120
1696091700000|2023-09-30 16:35:00|451.82|441.42|452.44|442.04|452.44|442.04|451.73|441.33|134
1696092000000|2023-09-30 16:40:00|452.4|442|451.91|441.51|452.44|442.04|451.8|441.4|84
1696092300000|2023-09-30 16:45:00|451.92|441.52|452.44|442.04|452.51|442.11|451.9|441.5|120
1696092600000|2023-09-30 16:50:00|452.45|442.05|451.82|441.42|452.51|442.11|451.81|441.41|61
1696092900000|2023-09-30 16:55:00|451.93|441.53|451.79|441.39|452.1|441.7|451.77|441.37|58
1696093200000|2023-09-30 17:00:00|451.74|441.34|449.92|439.52|451.74|441.34|449.58|439.18|308
1696093500000|2023-09-30 17:05:00|449.9|439.5|450.89|440.49|450.89|440.49|449.76|439.36|212
1696093800000|2023-09-30 17:10:00|450.91|440.51|450.47|440.07|451.15|440.75|450.27|439.87|156
1696094100000|2023-09-30 17:15:00|450.5|440.1|450.88|440.48|451.17|440.77|450.39|439.99|144
1696094400000|2023-09-30 17:20:00|450.85|440.45|451.47|441.07|451.69|441.29|450.8|440.4|131
1696094700000|2023-09-30 17:25:00|451.5|441.1|451.11|440.71|451.9|441.5|450.81|440.41|111
1696095000000|2023-09-30 17:30:00|451.09|440.69|451.1|440.7|451.1|440.7|450.52|440.12|80
1696095300000|2023-09-30 17:35:00|451.11|440.71|451.42|441.02|451.57|441.17|451.11|440.71|76
1696095600000|2023-09-30 17:40:00|451.39|440.99|451.77|441.37|451.77|441.37|451.39|440.99|80
1696095900000|2023-09-30 17:45:00|451.78|441.38|451.77|441.37|451.91|441.51|451.42|441.02|77
1696096200000|2023-09-30 17:50:00|451.75|441.35|451.99|441.59|452.15|441.75|451.72|441.32|84
1696096500000|2023-09-30 17:55:00|452|441.6|452.1|441.7|452.16|441.76|451.99|441.59|64
1696096800000|2023-09-30 18:00:00|452.08|441.68|451.57|441.17|452.09|441.69|451.49|441.09|80
1696097100000|2023-09-30 18:05:00|451.51|441.11|451.45|441.05|451.79|441.39|451.15|440.75|163
1696097400000|2023-09-30 18:10:00|451.44|441.04|450.94|440.54|451.54|441.14|450.84|440.44|198
1696097700000|2023-09-30 18:15:00|450.93|440.53|450.49|440.09|452.94|444.27|450.4|440|143
1696098000000|2023-09-30 18:20:00|450.5|440.1|450.81|440.41|450.87|440.47|450.26|439.86|107
1696098300000|2023-09-30 18:25:00|450.8|440.4|450.6|440.2|450.84|440.44|448.81|438.41|77
1696098600000|2023-09-30 18:30:00|450.61|440.21|450.35|439.95|450.61|440.21|450.3|439.9|124
1696098900000|2023-09-30 18:35:00|450.32|439.92|449.57|439.17|450.35|439.95|449.48|439.08|112
1696099200000|2023-09-30 18:40:00|449.72|439.32|450|439.6|450.05|439.65|449.7|439.3|179
1696099500000|2023-09-30 18:45:00|450.01|439.61|450.1|439.7|450.1|439.7|449.81|439.41|115
1696099800000|2023-09-30 18:50:00|450.08|439.68|450.78|440.38|450.81|440.41|450.03|439.63|162
1696100100000|2023-09-30 18:55:00|450.81|440.41|450.6|440.2|450.87|440.47|450.22|439.82|107
1696100400000|2023-09-30 19:00:00|450.8|440.4|450.74|440.34|450.92|440.52|450.64|440.24|89
1696100700000|2023-09-30 19:05:00|450.79|440.39|451.4|441|451.43|441.03|450.6|440.2|266
1696101000000|2023-09-30 19:10:00|451.44|441.04|451.54|441.14|451.6|441.2|451.22|440.82|166
1696101300000|2023-09-30 19:15:00|451.56|441.16|451.53|441.13|451.6|441.2|451.33|440.93|227
1696101600000|2023-09-30 19:20:00|451.51|441.11|451.63|441.23|451.63|441.23|451.38|440.98|177
1696101900000|2023-09-30 19:25:00|451.64|441.24|451.54|441.14|451.67|441.27|451.46|441.06|101
1696102200000|2023-09-30 19:30:00|451.56|441.16|452.04|441.64|452.09|441.69|451.3|440.9|100
1696102500000|2023-09-30 19:35:00|452.05|441.65|452.2|441.8|452.23|441.83|452.01|441.61|26
1696102800000|2023-09-30 19:40:00|452.17|441.77|452.77|442.37|453.04|442.64|451.97|441.57|141
1696103100000|2023-09-30 19:45:00|452.78|442.38|452.57|442.17|452.78|442.38|452.22|441.82|134
1696103400000|2023-09-30 19:50:00|452.56|442.16|452.2|441.8|452.56|442.16|452.08|441.68|149
1696103700000|2023-09-30 19:55:00|452.21|441.81|451.7|441.3|452.21|441.81|451.7|441.3|43
1696104000000|2023-09-30 20:00:00|451.71|441.31|452.29|441.89|452.62|442.22|451.71|441.31|107
1696104300000|2023-09-30 20:05:00|452.27|441.87|451.78|441.38|452.59|442.19|451.76|441.36|105
1696104600000|2023-09-30 20:10:00|451.77|441.37|451.54|441.14|451.77|441.37|451.52|441.12|18
1696104900000|2023-09-30 20:15:00|451.67|441.27|451.68|441.28|452.01|441.61|451.66|441.26|59
1696105200000|2023-09-30 20:20:00|451.7|441.3|451.82|441.42|451.9|441.5|451.7|441.3|79
1696105500000|2023-09-30 20:25:00|451.77|441.37|450.98|440.58|451.77|441.37|450.84|440.44|112
1696105800000|2023-09-30 20:30:00|450.96|440.56|451.27|440.87|451.34|440.94|450.96|440.56|82
1696106100000|2023-09-30 20:35:00|451.25|440.85|451.14|440.74|451.56|441.16|451.13|440.73|65
1696106400000|2023-09-30 20:40:00|451.15|440.75|451.45|441.05|451.85|441.45|451.12|440.72|93
1696106700000|2023-09-30 20:45:00|451.47|441.07|451.3|440.9|451.47|441.07|451.24|440.84|66
1696107000000|2023-09-30 20:50:00|451.29|440.89|451.08|440.68|451.51|441.11|450.89|440.49|72
1696107300000|2023-09-30 20:55:00|451.04|440.64|450.88|440.48|451.05|440.65|450.88|440.48|29
1696107600000|2023-09-30 21:00:00|450.91|440.51|450.72|440.32|450.97|440.57|450.72|440.32|23
1696107900000|2023-09-30 21:05:00|450.7|440.3|450.27|439.87|450.7|440.3|446.84|434.4|79
1696108200000|2023-09-30 21:10:00|450.29|439.89|450.43|440.03|450.77|440.37|450.29|439.89|48
1696108500000|2023-09-30 21:15:00|450.41|440.01|450.54|440.14|450.54|440.14|450.25|439.85|26
1696108800000|2023-09-30 21:20:00|450.57|440.17|450.42|440.02|450.57|440.17|450.41|440.01|13
1696109100000|2023-09-30 21:25:00|450.35|439.95|450.15|439.75|450.35|439.95|450.15|439.75|21
1696109400000|2023-09-30 21:30:00|450.04|439.64|449.35|438.95|450.05|439.65|449.35|438.95|118
1696109700000|2023-09-30 21:35:00|449.32|438.92|449.35|438.95|449.43|439.03|449.32|438.92|48
1696110000000|2023-09-30 21:40:00|449.37|438.97|448.94|438.54|449.41|439.01|448.29|437.89|97
1696110300000|2023-09-30 21:45:00|448.9|438.5|448.77|438.37|449|438.6|448.77|438.37|86
1696110600000|2023-09-30 21:50:00|448.79|438.39|449.46|439.06|449.46|439.06|448.77|438.37|86
1696110900000|2023-09-30 21:55:00|449.45|439.05|449.85|439.45|449.85|439.45|449.45|439.05|87
1696111200000|2023-09-30 22:00:00|449.9|439.5|450.74|440.34|450.74|440.34|449.88|439.48|95
1696111500000|2023-09-30 22:05:00|450.75|440.35|450.55|440.15|450.75|440.35|450.48|440.08|42
1696111800000|2023-09-30 22:10:00|450.64|440.24|450.6|440.2|450.8|440.4|450.53|440.13|168
1696112100000|2023-09-30 22:15:00|450.61|440.21|451.31|440.91|451.33|440.93|450.61|440.21|81
1696112400000|2023-09-30 22:20:00|451.3|440.9|451.38|440.98|451.57|441.17|451.3|440.9|46
1696112700000|2023-09-30 22:25:00|451.43|441.03|451.69|441.29|451.75|441.35|451.4|441|44
1696113000000|2023-09-30 22:30:00|451.71|441.31|451.17|440.77|451.85|441.45|451.07|440.67|92
1696113300000|2023-09-30 22:35:00|451.14|440.74|451.15|440.75|451.42|441.02|450.86|440.46|114
1696113600000|2023-09-30 22:40:00|451.12|440.72|450.87|440.47|451.35|440.95|450.87|440.47|135
1696113900000|2023-09-30 22:45:00|450.89|440.49|450.93|440.53|451.31|440.91|450.82|440.42|104
1696114200000|2023-09-30 22:50:00|450.95|440.55|451.6|441.2|451.6|441.2|450.95|440.55|53
1696114500000|2023-09-30 22:55:00|451.61|441.21|451.49|441.09|451.75|441.35|451.42|441.02|103
1696114800000|2023-09-30 23:00:00|451.46|441.06|451.78|441.38|451.78|441.38|451.32|440.92|73
1696115100000|2023-09-30 23:05:00|451.76|441.36|451.34|440.94|451.78|441.38|451.21|440.81|47
1696115400000|2023-09-30 23:10:00|451.36|440.96|451.22|440.82|451.52|441.12|451.17|440.77|39
1696115700000|2023-09-30 23:15:00|451.23|440.83|451.63|441.23|451.64|441.24|451.21|440.81|97
1696116000000|2023-09-30 23:20:00|451.65|441.25|451.64|441.24|451.89|441.49|451.61|441.21|18
1696116300000|2023-09-30 23:25:00|451.7|441.3|451.54|441.14|451.93|441.53|451.53|441.13|57
1696116600000|2023-09-30 23:30:00|451.53|441.13|451.61|441.21|451.88|441.48|451.44|441.04|81
1696116900000|2023-09-30 23:35:00|451.64|441.24|451.35|440.95|451.69|441.29|451.21|440.81|101
1696117200000|2023-09-30 23:40:00|451.36|440.96|451.14|440.74|451.43|441.03|450.99|440.59|52
1696117500000|2023-09-30 23:45:00|451.11|440.71|451.37|440.97|451.46|441.06|450.94|440.54|75
1696117800000|2023-09-30 23:50:00|451.4|441|451.15|440.75|451.45|441.05|451.02|440.62|76
1696118100000|2023-09-30 23:55:00|451.12|440.72|450.92|440.52|451.23|440.83|450.92|440.52|31
1696118400000|2023-10-01 00:00:00|450.9|440.5|451.31|440.91|451.45|441.05|450.72|440.32|188
1696118700000|2023-10-01 00:05:00|451.32|440.92|451.04|440.64|451.36|440.96|450.58|440.18|121
1696119000000|2023-10-01 00:10:00|451.03|440.63|451.61|441.21|451.86|441.46|451.03|440.63|85
1696119300000|2023-10-01 00:15:00|451.58|441.18|451.81|441.41|452.01|441.61|451.57|441.17|81
1696119600000|2023-10-01 00:20:00|451.85|441.45|451.77|441.37|451.92|441.52|451.54|441.14|93
1696119900000|2023-10-01 00:25:00|451.75|441.35|451.95|441.55|451.95|441.55|451.68|441.28|63
1696120200000|2023-10-01 00:30:00|451.96|441.56|451.71|441.31|451.96|441.56|450.79|440.39|159
1696120500000|2023-10-01 00:35:00|451.72|441.32|452|441.6|453.78|445.24|451.71|441.31|57
1696120800000|2023-10-01 00:40:00|451.9|441.5|452.48|442.08|452.55|442.15|451.89|441.49|90
1696121100000|2023-10-01 00:45:00|452.5|442.1|452.48|442.08|452.55|442.15|452.48|442.08|36
1696121400000|2023-10-01 00:50:00|452.5|442.1|452.81|442.41|452.81|442.41|452.48|442.08|32
1696121700000|2023-10-01 00:55:00|452.84|442.44|452.96|442.56|452.97|442.57|452.76|442.36|134
1696122000000|2023-10-01 01:00:00|452.98|442.58|452.48|442.08|453.09|442.69|452.43|442.03|72
1696122300000|2023-10-01 01:05:00|452.46|442.06|451.93|441.53|452.48|442.08|451.91|441.51|37
1696122600000|2023-10-01 01:10:00|451.87|441.47|452.12|441.72|452.24|441.84|451.74|441.34|105
1696122900000|2023-10-01 01:15:00|452.08|441.68|452.14|441.74|452.15|441.75|451.88|441.48|97
1696123200000|2023-10-01 01:20:00|452.15|441.75|452.6|442.2|452.65|442.25|451.94|441.54|74
1696123500000|2023-10-01 01:25:00|452.62|442.22|453.14|442.74|453.32|442.92|452.6|442.2|131
1696123800000|2023-10-01 01:30:00|453.15|442.75|452.93|442.53|453.2|442.8|452.88|442.48|148
1696124100000|2023-10-01 01:35:00|452.92|442.52|452.8|442.4|452.95|442.55|452.7|442.3|34
1696124400000|2023-10-01 01:40:00|452.85|442.45|452.89|442.49|452.94|442.54|452.75|442.35|64
1696124700000|2023-10-01 01:45:00|452.85|442.45|452.81|442.41|452.94|442.54|452.76|442.36|28
1696125000000|2023-10-01 01:50:00|452.82|442.42|452.91|442.51|453.04|442.64|452.77|442.37|26
1696125300000|2023-10-01 01:55:00|452.9|442.5|452.62|442.22|453|442.6|452.61|442.21|37
1696125600000|2023-10-01 02:00:00|452.53|442.13|452.39|441.99|452.53|442.13|452.34|441.94|76
1696125900000|2023-10-01 02:05:00|452.42|442.02|452.3|441.9|452.67|442.27|452.24|441.84|56
1696126200000|2023-10-01 02:10:00|452.32|441.92|451.49|441.09|452.4|442|451.45|441.05|118
1696126500000|2023-10-01 02:15:00|451.54|441.14|451.99|441.59|452.18|441.78|451.54|441.14|84
1696126800000|2023-10-01 02:20:00|451.95|441.55|451.96|441.56|451.99|441.59|451.72|441.32|58
1696127100000|2023-10-01 02:25:00|451.97|441.57|451.86|441.46|452.01|441.61|451.68|441.28|81
1696127400000|2023-10-01 02:30:00|451.85|441.45|450.88|440.48|451.87|441.47|450.87|440.47|102
1696127700000|2023-10-01 02:35:00|450.85|440.45|450.4|440|450.88|440.48|450.17|439.77|105
1696128000000|2023-10-01 02:40:00|450.44|440.04|450.4|440|450.59|440.19|450.17|439.77|78
1696128300000|2023-10-01 02:45:00|450.39|439.99|450.57|440.17|450.6|440.2|450.39|439.99|30
1696128600000|2023-10-01 02:50:00|450.58|440.18|450.12|439.72|450.6|440.2|450.12|439.72|39
1696128900000|2023-10-01 02:55:00|450.13|439.73|450.5|440.1|450.57|440.17|450.12|439.72|56
1696129200000|2023-10-01 03:00:00|450.52|440.12|450.47|440.07|450.72|440.32|450.36|439.96|66
1696129500000|2023-10-01 03:05:00|450.51|440.11|449.9|439.5|450.64|440.24|449.9|439.5|84
1696129800000|2023-10-01 03:10:00|449.85|439.45|449.7|439.3|450.04|439.64|449.67|439.27|74
1696130100000|2023-10-01 03:15:00|449.72|439.32|450.1|439.7|450.2|439.8|449.72|439.32|69
1696130400000|2023-10-01 03:20:00|450.07|439.67|450.43|440.03|450.43|440.03|450.03|439.63|106
1696130700000|2023-10-01 03:25:00|450.4|440|450.78|440.38|451.06|440.66|450.4|440|75
1696131000000|2023-10-01 03:30:00|450.76|440.36|450.1|439.7|450.76|440.36|450.1|439.7|74
1696131300000|2023-10-01 03:35:00|450.09|439.69|450.25|439.85|450.28|439.88|450.09|439.69|90
1696131600000|2023-10-01 03:40:00|450.28|439.88|450.86|440.46|451.19|440.79|450.23|439.83|101
1696131900000|2023-10-01 03:45:00|450.81|440.41|450.92|440.52|450.92|440.52|450.78|440.38|60
1696132200000|2023-10-01 03:50:00|450.93|440.53|451.31|440.91|451.31|440.91|450.93|440.53|49
1696132500000|2023-10-01 03:55:00|451.3|440.9|451.29|440.89|451.31|440.91|451.21|440.81|44
1696132800000|2023-10-01 04:00:00|451.28|440.88|451.27|440.87|451.54|441.14|451.22|440.82|62
1696133100000|2023-10-01 04:05:00|451.25|440.85|450.6|440.2|451.27|440.87|450.58|440.18|58
1696133400000|2023-10-01 04:10:00|450.56|440.16|450.5|440.1|450.64|440.24|450.44|440.04|32
1696133700000|2023-10-01 04:15:00|450.49|440.09|450.89|440.49|450.89|440.49|450.4|440|26
1696134000000|2023-10-01 04:20:00|450.9|440.5|451.08|440.68|451.1|440.7|450.9|440.5|33
1696134300000|2023-10-01 04:25:00|451.09|440.69|450.7|440.3|451.3|440.9|450.6|440.2|93
1696134600000|2023-10-01 04:30:00|450.68|440.28|449.89|439.49|450.76|440.36|449.77|439.37|108
1696134900000|2023-10-01 04:35:00|449.9|439.5|450.12|439.72|450.2|439.8|449.9|439.5|58
1696135200000|2023-10-01 04:40:00|450.15|439.75|450.4|440|450.4|440|450.14|439.74|11
1696135500000|2023-10-01 04:45:00|450.41|440.01|450.73|440.33|450.75|440.35|450.4|440|54
1696135800000|2023-10-01 04:50:00|450.7|440.3|450.83|440.43|450.88|440.48|450.55|440.15|52
1696136100000|2023-10-01 04:55:00|450.79|440.39|450.86|440.46|450.88|440.48|450.75|440.35|33
1696136400000|2023-10-01 05:00:00|450.83|440.43|450.87|440.47|450.88|440.48|450.75|440.35|42
1696136700000|2023-10-01 05:05:00|450.86|440.46|451.17|440.77|451.17|440.77|450.86|440.46|18
1696137000000|2023-10-01 05:10:00|451.16|440.76|451.56|441.16|451.56|441.16|451.16|440.76|69
1696137300000|2023-10-01 05:15:00|451.49|441.09|452.16|441.76|452.2|441.8|451.45|441.05|65
1696137600000|2023-10-01 05:20:00|452.17|441.77|452.59|442.19|452.59|442.19|452.17|441.77|84
1696137900000|2023-10-01 05:25:00|452.57|442.17|453.75|443.35|454.01|443.61|452.5|442.1|106
1696138200000|2023-10-01 05:30:00|453.73|443.33|454.03|443.63|454.09|443.69|453.45|443.05|76
1696138500000|2023-10-01 05:35:00|454.06|443.66|454.37|443.97|454.37|443.97|453.93|443.53|81
1696138800000|2023-10-01 05:40:00|454.38|443.98|455.07|444.67|455.8|445.4|454.38|443.98|126
1696139100000|2023-10-01 05:45:00|455.08|444.68|455|444.6|455.2|444.8|454.8|444.4|93
1696139400000|2023-10-01 05:50:00|454.97|444.57|455.17|444.77|455.31|444.91|454.81|444.41|101
1696139700000|2023-10-01 05:55:00|455.14|444.74|455.69|445.29|455.78|445.38|455.13|444.73|107
1696140000000|2023-10-01 06:00:00|455.73|445.33|456.06|445.66|456.08|445.68|455.59|445.19|125
1696140300000|2023-10-01 06:05:00|456.03|445.63|456.01|445.61|456.28|445.88|456|445.6|96
1696140600000|2023-10-01 06:10:00|455.95|445.55|456.72|446.32|456.81|446.41|455.9|445.5|103
1696140900000|2023-10-01 06:15:00|456.71|446.31|456.41|446.01|456.91|446.51|456.4|446|81
1696141200000|2023-10-01 06:20:00|456.43|446.03|455.95|445.55|456.43|446.03|455.65|445.25|96
1696141500000|2023-10-01 06:25:00|455.94|445.54|456.26|445.86|456.27|445.87|455.93|445.53|71
1696141800000|2023-10-01 06:30:00|456.25|445.85|456.67|446.27|456.87|446.47|456.25|445.85|133
1696142100000|2023-10-01 06:35:00|456.71|446.31|456.66|446.26|456.81|446.41|456.54|446.14|108
1696142400000|2023-10-01 06:40:00|456.65|446.25|456.8|446.4|456.94|446.54|456.52|446.12|78
1696142700000|2023-10-01 06:45:00|456.82|446.42|457.56|447.16|457.6|447.2|456.8|446.4|154
1696143000000|2023-10-01 06:50:00|457.54|447.14|457.53|447.13|457.68|447.28|457.33|446.93|115
1696143300000|2023-10-01 06:55:00|457.59|447.19|457.6|447.2|458.04|447.64|457.5|447.1|161
1696143600000|2023-10-01 07:00:00|457.53|447.13|457.42|447.02|457.58|447.18|457.41|447.01|88
1696143900000|2023-10-01 07:05:00|457.49|447.09|457.52|447.12|457.57|447.17|457.4|447|59
1696144200000|2023-10-01 07:10:00|457.49|447.09|457.01|446.61|457.52|447.12|456.66|446.26|187
1696144500000|2023-10-01 07:15:00|456.99|446.59|456.68|446.28|456.99|446.59|456.35|445.95|210
1696144800000|2023-10-01 07:20:00|456.72|446.32|457.23|446.83|457.36|446.96|456.71|446.31|92
1696145100000|2023-10-01 07:25:00|457.24|446.84|456.25|445.85|457.33|446.93|456.11|445.71|156
1696145400000|2023-10-01 07:30:00|456.27|445.87|456.13|445.73|456.38|445.98|456.12|445.72|123
1696145700000|2023-10-01 07:35:00|456.12|445.72|456.17|445.77|456.52|446.12|456.01|445.61|112
1696146000000|2023-10-01 07:40:00|456.15|445.75|456.2|445.8|456.3|445.9|455.81|445.41|104
1696146300000|2023-10-01 07:45:00|456.22|445.82|456.22|445.82|456.48|446.08|456.12|445.72|66
1696146600000|2023-10-01 07:50:00|456.18|445.78|455.89|445.49|456.18|445.78|455.84|445.44|76
1696146900000|2023-10-01 07:55:00|455.9|445.5|455.77|445.37|456.05|445.65|455.74|445.34|37
1696147200000|2023-10-01 08:00:00|455.8|445.4|455.63|445.23|455.92|445.52|455.24|444.84|83
1696147500000|2023-10-01 08:05:00|455.65|445.25|455.92|445.52|455.96|445.56|455.64|445.24|85
1696147800000|2023-10-01 08:10:00|455.9|445.5|455.64|445.24|455.92|445.52|455.44|445.04|108
1696148100000|2023-10-01 08:15:00|455.63|445.23|455.99|445.59|456.05|445.65|455.57|445.17|121
1696148400000|2023-10-01 08:20:00|456.01|445.61|456.44|446.04|456.48|446.08|455.97|445.57|98
1696148700000|2023-10-01 08:25:00|456.45|446.05|457.06|446.66|457.13|446.73|456.45|446.05|68
1696149000000|2023-10-01 08:30:00|457.04|446.64|457.28|446.88|457.3|446.9|456.94|446.54|103
1696149300000|2023-10-01 08:35:00|457.3|446.9|457.69|447.29|458.08|447.68|457.28|446.88|150
1696149600000|2023-10-01 08:40:00|457.67|447.27|457.7|447.3|457.75|447.35|457.51|447.11|112
1696149900000|2023-10-01 08:45:00|457.69|447.29|457.14|446.74|457.84|447.44|457.04|446.64|127
1696150200000|2023-10-01 08:50:00|457.15|446.75|457.74|447.34|457.94|447.54|457.15|446.75|92
1696150500000|2023-10-01 08:55:00|457.75|447.35|458.28|447.88|458.4|448|457.75|447.35|158
1696150800000|2023-10-01 09:00:00|458.29|447.89|458.73|448.33|458.91|448.51|458.26|447.86|117
1696151100000|2023-10-01 09:05:00|458.74|448.34|458.48|448.08|458.97|448.57|458.28|447.88|104
1696151400000|2023-10-01 09:10:00|458.46|448.06|458.48|448.08|458.5|448.1|458.39|447.99|46
1696151700000|2023-10-01 09:15:00|458.52|448.12|458.93|448.53|459.04|448.64|458.32|447.92|176
1696152000000|2023-10-01 09:20:00|458.87|448.47|459.59|449.19|460.91|450.51|458.87|448.47|261
1696152300000|2023-10-01 09:25:00|459.58|449.18|460.56|450.16|461.17|450.77|459.48|449.08|421
1696152600000|2023-10-01 09:30:00|460.6|450.2|460.78|450.38|460.78|450.38|459.81|449.41|272
1696152900000|2023-10-01 09:35:00|460.79|450.39|460.5|450.1|461.06|450.66|460.44|450.04|145
1696153200000|2023-10-01 09:40:00|460.49|450.09|460.65|450.25|460.7|450.3|460.3|449.9|125
1696153500000|2023-10-01 09:45:00|460.64|450.24|461.55|451.15|461.98|451.58|460.5|450.1|136
1696153800000|2023-10-01 09:50:00|461.54|451.14|461.94|451.54|462.18|451.78|461.36|450.96|211
1696154100000|2023-10-01 09:55:00|461.9|451.5|462.01|451.61|462.25|451.85|461.84|451.44|145
1696154400000|2023-10-01 10:00:00|461.98|451.58|462.91|452.51|462.98|452.58|461.96|451.56|205
1696154700000|2023-10-01 10:05:00|462.92|452.52|463.22|452.82|464.93|454.53|462.3|451.9|681
1696155000000|2023-10-01 10:10:00|463.2|452.8|463.71|453.31|464.2|453.8|463.07|452.67|361
1696155300000|2023-10-01 10:15:00|463.68|453.28|463.63|453.23|463.74|453.34|462.44|452.04|406
1696155600000|2023-10-01 10:20:00|463.62|453.22|463.01|452.61|464.17|453.77|463.01|452.61|179
1696155900000|2023-10-01 10:25:00|462.99|452.59|462.79|452.39|463.39|452.99|462.59|452.19|254
1696156200000|2023-10-01 10:30:00|462.78|452.38|461.98|451.58|462.97|452.57|461.04|450.64|348
1696156500000|2023-10-01 10:35:00|461.97|451.57|461.64|451.24|461.98|451.58|461.37|450.97|219
1696156800000|2023-10-01 10:40:00|461.63|451.23|461.23|450.83|461.77|451.37|461.13|450.73|202
1696157100000|2023-10-01 10:45:00|461.2|450.8|461.66|451.26|462.02|451.62|460.67|450.27|175
1696157400000|2023-10-01 10:50:00|461.68|451.28|462.68|452.28|462.75|452.35|461.66|451.26|149
1696157700000|2023-10-01 10:55:00|462.7|452.3|461.93|451.53|462.78|452.38|461.74|451.34|172
1696158000000|2023-10-01 11:00:00|461.9|451.5|461.19|450.79|462.11|451.71|461.19|450.79|170
1696158300000|2023-10-01 11:05:00|461.2|450.8|461.22|450.82|461.91|451.51|461.19|450.79|152
1696158600000|2023-10-01 11:10:00|461.25|450.85|461.66|451.26|461.85|451.45|461.22|450.82|111
1696158900000|2023-10-01 11:15:00|461.67|451.27|462.75|452.35|462.82|452.42|461.46|451.06|146
1696159200000|2023-10-01 11:20:00|462.77|452.37|462.97|452.57|463.17|452.77|462.37|451.97|140
1696159500000|2023-10-01 11:25:00|462.95|452.55|464.4|454|464.42|454.02|462.95|452.55|176
1696159800000|2023-10-01 11:30:00|464.42|454.02|463.81|453.41|464.45|454.05|463.54|453.14|296
1696160100000|2023-10-01 11:35:00|463.79|453.39|463.99|453.59|464.12|453.72|463.33|452.93|204
1696160400000|2023-10-01 11:40:00|463.98|453.58|463.2|452.8|464.04|453.64|463.2|452.8|259
1696160700000|2023-10-01 11:45:00|463.17|452.77|462.26|451.86|463.45|453.05|462.24|451.84|209
1696161000000|2023-10-01 11:50:00|462.24|451.84|462.34|451.94|462.73|452.33|462.06|451.66|193
1696161300000|2023-10-01 11:55:00|462.33|451.93|462.12|451.72|462.84|452.44|462.06|451.66|179
1696161600000|2023-10-01 12:00:00|462.13|451.73|461.58|451.18|462.14|451.74|461.22|450.82|203
1696161900000|2023-10-01 12:05:00|461.61|451.21|461.26|450.86|461.88|451.48|460.91|450.51|185
1696162200000|2023-10-01 12:10:00|461.25|450.85|460.44|450.04|461.51|451.11|460.44|450.04|172
1696162500000|2023-10-01 12:15:00|460.46|450.06|459.73|449.33|460.59|450.19|459.38|448.98|303
1696162800000|2023-10-01 12:20:00|459.72|449.32|459.96|449.56|460.42|450.02|459.72|449.32|267
1696163100000|2023-10-01 12:25:00|459.98|449.58|460.36|449.96|460.72|450.32|459.72|449.32|238
1696163400000|2023-10-01 12:30:00|460.34|449.94|460.9|450.5|460.99|450.59|459.98|449.58|229
1696163700000|2023-10-01 12:35:00|460.86|450.46|460.87|450.47|461.28|450.88|460.82|450.42|203
1696164000000|2023-10-01 12:40:00|460.82|450.42|460.71|450.31|461.22|450.82|460.7|450.3|198
1696164300000|2023-10-01 12:45:00|460.7|450.3|461.55|451.15|461.87|451.47|460.7|450.3|99
1696164600000|2023-10-01 12:50:00|461.47|451.07|460.36|449.96|461.55|451.15|460.33|449.93|146
1696164900000|2023-10-01 12:55:00|460.38|449.98|460.22|449.82|460.45|450.05|460.14|449.74|176
1696165200000|2023-10-01 13:00:00|460.19|449.79|459.71|449.31|460.23|449.83|459.71|449.31|187
1696165500000|2023-10-01 13:05:00|459.69|449.29|458.72|448.32|459.7|449.3|458.7|448.3|177
1696165800000|2023-10-01 13:10:00|458.74|448.34|459.14|448.74|459.14|448.74|458.48|448.08|217
1696166100000|2023-10-01 13:15:00|459.16|448.76|459.66|449.26|459.7|449.3|459.09|448.69|172
1696166400000|2023-10-01 13:20:00|459.63|449.23|459.8|449.4|459.85|449.45|459.61|449.21|109
1696166700000|2023-10-01 13:25:00|459.81|449.41|460.16|449.76|460.16|449.76|459.64|449.24|94
1696167000000|2023-10-01 13:30:00|460.15|449.75|460.32|449.92|460.56|450.16|460.05|449.65|165
1696167300000|2023-10-01 13:35:00|460.31|449.91|461.36|450.96|461.36|450.96|460.2|449.8|160
1696167600000|2023-10-01 13:40:00|461.37|450.97|462.25|451.85|462.39|451.99|461.37|450.97|132
1696167900000|2023-10-01 13:45:00|462.27|451.87|464.07|453.67|464.27|453.87|462.05|451.65|182
1696168200000|2023-10-01 13:50:00|464.06|453.66|463.62|453.22|464.21|453.81|463.23|452.83|238
1696168500000|2023-10-01 13:55:00|463.61|453.21|463.83|453.43|463.84|453.44|463.26|452.86|128
1696168800000|2023-10-01 14:00:00|463.77|453.37|464.1|453.7|464.25|453.85|463.42|453.02|102
1696169100000|2023-10-01 14:05:00|464.09|453.69|463.04|452.64|464.29|453.89|463.02|452.62|138
1696169400000|2023-10-01 14:10:00|463.05|452.65|462.72|452.32|463.12|452.72|462.28|451.88|92
1696169700000|2023-10-01 14:15:00|462.69|452.29|462.59|452.19|462.69|452.29|462.35|451.95|63
1696170000000|2023-10-01 14:20:00|462.6|452.2|462.12|451.72|462.6|452.2|461.43|451.03|166
1696170300000|2023-10-01 14:25:00|462.11|451.71|461.67|451.27|462.32|451.92|461.67|451.27|141
1696170600000|2023-10-01 14:30:00|461.61|451.21|461.04|450.64|461.67|451.27|460.8|450.4|129
1696170900000|2023-10-01 14:35:00|461.01|450.61|459.85|449.45|461.1|450.7|459.5|449.1|121
1696171200000|2023-10-01 14:40:00|459.84|449.44|459|448.6|459.91|449.51|455.26|443.44|341
1696171500000|2023-10-01 14:45:00|458.99|448.59|459.02|448.62|459.84|449.44|458.53|448.13|351
1696171800000|2023-10-01 14:50:00|459.04|448.64|459.43|449.03|459.89|449.49|459.04|448.64|303
1696172100000|2023-10-01 14:55:00|459.42|449.02|459.77|449.37|459.8|449.4|459.16|448.76|264
1696172400000|2023-10-01 15:00:00|459.8|449.4|459.8|449.4|460.03|449.63|459.23|448.83|257
1696172700000|2023-10-01 15:05:00|459.77|449.37|459.64|449.24|460.02|449.62|459.45|449.05|160
1696173000000|2023-10-01 15:10:00|459.65|449.25|459.66|449.26|459.78|449.38|459.22|448.82|169
1696173300000|2023-10-01 15:15:00|459.65|449.25|459.6|449.2|459.76|449.36|459.12|448.72|164
1696173600000|2023-10-01 15:20:00|459.63|449.23|460.07|449.67|460.12|449.72|459.57|449.17|96
1696173900000|2023-10-01 15:25:00|460.11|449.71|460.93|450.53|460.93|450.53|460.11|449.71|127
1696174200000|2023-10-01 15:30:00|460.95|450.55|461.28|450.88|461.3|450.9|460.93|450.53|70
1696174500000|2023-10-01 15:35:00|461.23|450.83|461.15|450.75|461.3|450.9|460.92|450.52|113
1696174800000|2023-10-01 15:40:00|461.14|450.74|460.97|450.57|461.15|450.75|460.82|450.42|52
1696175100000|2023-10-01 15:45:00|460.95|450.55|460.95|450.55|461.02|450.62|460.82|450.42|103
1696175400000|2023-10-01 15:50:00|460.93|450.53|461.5|451.1|461.5|451.1|460.86|450.46|131
1696175700000|2023-10-01 15:55:00|461.48|451.08|461.62|451.22|461.62|451.22|461.27|450.87|28
1696176000000|2023-10-01 16:00:00|461.61|451.21|461.81|451.41|461.89|451.49|461.2|450.8|110
1696176300000|2023-10-01 16:05:00|461.8|451.4|461.15|450.75|462.11|451.71|461.15|450.75|74
1696176600000|2023-10-01 16:10:00|461.12|450.72|461.44|451.04|461.5|451.1|460.87|450.47|120
1696176900000|2023-10-01 16:15:00|461.42|451.02|460.77|450.37|461.42|451.02|460.69|450.29|111
1696177200000|2023-10-01 16:20:00|460.8|450.4|460.64|450.24|461.09|450.69|460.49|450.09|74
1696177500000|2023-10-01 16:25:00|460.69|450.29|460.54|450.14|460.94|450.54|460.35|449.95|107
1696177800000|2023-10-01 16:30:00|460.52|450.12|460.77|450.37|460.98|450.58|460.49|450.09|168
1696178100000|2023-10-01 16:35:00|460.85|450.45|460.27|449.87|460.87|450.47|460.26|449.86|163
1696178400000|2023-10-01 16:40:00|460.26|449.86|459.42|449.02|460.3|449.9|459.13|448.73|193
1696178700000|2023-10-01 16:45:00|459.36|448.96|459.94|449.54|459.94|449.54|459.13|448.73|196
1696179000000|2023-10-01 16:50:00|459.93|449.53|460.13|449.73|460.51|450.11|459.89|449.49|167
1696179300000|2023-10-01 16:55:00|460.16|449.76|459.04|448.64|460.3|449.9|458.96|448.56|229
1696179600000|2023-10-01 17:00:00|459.07|448.67|459.01|448.61|459.45|449.05|458.81|448.41|173
1696179900000|2023-10-01 17:05:00|459.04|448.64|459.31|448.91|459.51|449.11|459.04|448.64|82
1696180200000|2023-10-01 17:10:00|459.32|448.92|459.52|449.12|459.78|449.38|459.32|448.92|94
1696180500000|2023-10-01 17:15:00|459.5|449.1|458.99|448.59|459.89|449.49|458.96|448.56|194
1696180800000|2023-10-01 17:20:00|458.96|448.56|458.63|448.23|459.02|448.62|458.6|448.2|136
1696181100000|2023-10-01 17:25:00|458.66|448.26|458.67|448.27|458.82|448.42|458.54|448.14|137
1696181400000|2023-10-01 17:30:00|458.68|448.28|457.81|447.41|458.69|448.29|457.76|447.36|148
1696181700000|2023-10-01 17:35:00|457.85|447.45|457.07|446.67|457.85|447.45|456.98|446.58|275
1696182000000|2023-10-01 17:40:00|457.02|446.62|456.38|445.98|457.55|447.15|456.32|445.92|196
1696182300000|2023-10-01 17:45:00|456.37|445.97|456.09|445.69|456.59|446.19|455.85|445.45|263
1696182600000|2023-10-01 17:50:00|456.04|445.64|456.53|446.13|457.07|446.67|455.98|445.58|210
1696182900000|2023-10-01 17:55:00|456.54|446.14|455.67|445.27|456.54|446.14|455.33|444.93|205
1696183200000|2023-10-01 18:00:00|455.64|445.24|455.91|445.51|456.11|445.71|455.39|444.99|203
1696183500000|2023-10-01 18:05:00|455.9|445.5|456.1|445.7|456.44|446.04|455.81|445.41|164
1696183800000|2023-10-01 18:10:00|456.11|445.71|456.79|446.39|456.85|446.45|456.11|445.71|138
1696184100000|2023-10-01 18:15:00|456.8|446.4|456.81|446.41|457.19|446.79|456.79|446.39|95
1696184400000|2023-10-01 18:20:00|456.84|446.44|457.21|446.81|457.21|446.81|456.37|445.97|158
1696184700000|2023-10-01 18:25:00|457.25|446.85|457.4|447|457.42|447.02|456.86|446.46|108
1696185000000|2023-10-01 18:30:00|457.42|447.02|458.45|448.05|458.52|448.12|457.4|447|104
1696185300000|2023-10-01 18:35:00|458.44|448.04|457.95|447.55|458.58|448.18|457.93|447.53|107
1696185600000|2023-10-01 18:40:00|457.97|447.57|458.01|447.61|458.39|447.99|457.96|447.56|85
1696185900000|2023-10-01 18:45:00|457.96|447.56|457.83|447.43|458.07|447.67|457.72|447.32|64
1696186200000|2023-10-01 18:50:00|457.78|447.38|457.23|446.83|458.05|447.65|457.22|446.82|130
1696186500000|2023-10-01 18:55:00|457.22|446.82|457.43|447.03|457.71|447.31|457.22|446.82|128
1696186800000|2023-10-01 19:00:00|457.45|447.05|457.15|446.75|457.53|447.13|457.02|446.62|80
1696187100000|2023-10-01 19:05:00|457.11|446.71|457.36|446.96|457.42|447.02|456.94|446.54|97
1696187400000|2023-10-01 19:10:00|457.37|446.97|457.38|446.98|457.85|447.45|457.09|446.69|124
1696187700000|2023-10-01 19:15:00|457.39|446.99|457.62|447.22|457.84|447.44|457.34|446.94|138
1696188000000|2023-10-01 19:20:00|457.74|447.34|458.38|447.98|458.41|448.01|457.72|447.32|113
1696188300000|2023-10-01 19:25:00|458.41|448.01|458.65|448.25|458.74|448.34|458.41|448.01|58
1696188600000|2023-10-01 19:30:00|458.66|448.26|459.15|447.25|459.6|448.36|458.61|447.21|96
1696188900000|2023-10-01 19:35:00|459.11|447.21|459.19|447.29|459.37|447.47|459.11|447.21|96
1696189200000|2023-10-01 19:40:00|459.21|447.31|459.48|447.58|459.51|447.61|459.16|447.26|55
1696189500000|2023-10-01 19:45:00|459.45|447.55|459.49|447.59|459.49|447.59|459.06|447.16|99
1696189800000|2023-10-01 19:50:00|459.46|447.56|459.02|447.12|459.49|447.59|459.02|447.12|102
1696190100000|2023-10-01 19:55:00|459|447.1|459.39|447.49|459.39|447.49|458.92|447.02|49
1696190400000|2023-10-01 20:00:00|459.36|447.46|457.84|445.94|459.38|447.48|457.28|445.38|308
1696190700000|2023-10-01 20:05:00|457.83|445.93|458.4|446.5|458.61|446.71|457.74|445.84|177
1696191000000|2023-10-01 20:10:00|458.42|446.52|460.35|448.45|460.78|448.88|458.39|446.49|273
1696191300000|2023-10-01 20:15:00|460.33|448.43|459.81|447.91|460.97|449.07|459.8|447.9|157
1696191600000|2023-10-01 20:20:00|459.79|447.89|459.69|447.79|460.12|448.22|459.59|447.69|140
1696191900000|2023-10-01 20:25:00|459.7|447.8|459.13|447.23|460.1|448.2|459.09|447.19|142
1696192200000|2023-10-01 20:30:00|459.09|447.19|458.28|446.38|459.13|447.23|458.24|446.34|220
1696192500000|2023-10-01 20:35:00|458.33|446.43|458.7|446.8|458.7|446.8|457.93|446.03|170
1696192800000|2023-10-01 20:40:00|458.71|446.81|458.98|447.08|459.13|447.23|458.69|446.79|147
1696193100000|2023-10-01 20:45:00|458.96|447.06|459.79|447.89|459.79|447.89|458.93|447.03|134
1696193400000|2023-10-01 20:50:00|459.77|447.87|459.28|447.38|459.77|447.87|458.76|446.86|125
1696193700000|2023-10-01 20:55:00|459.25|447.35|459.59|447.69|459.59|447.69|459.19|447.29|82
1696194000000|2023-10-01 21:00:00|459.55|447.65|460.17|448.27|460.2|448.3|459.49|447.59|131
1696194300000|2023-10-01 21:05:00|460.18|448.28|459.78|447.88|460.67|448.77|459.77|447.87|113
1696194600000|2023-10-01 21:10:00|459.77|447.87|459.13|447.23|459.79|447.89|458.7|446.8|162
1696194900000|2023-10-01 21:15:00|459.15|447.25|459.6|447.7|459.6|447.7|458.85|446.95|93
1696195200000|2023-10-01 21:20:00|459.58|447.68|459.55|447.65|459.6|447.7|459.35|447.45|70
1696195500000|2023-10-01 21:25:00|459.58|447.68|459.98|448.08|460|448.1|459.55|447.65|76
1696195800000|2023-10-01 21:30:00|460.01|448.11|459.91|448.01|460.07|448.17|459.85|447.95|65
1696196100000|2023-10-01 21:35:00|459.93|448.03|459.85|447.95|459.93|448.03|459.85|447.95|34
1696196400000|2023-10-01 21:40:00|459.9|448|460.19|448.29|460.4|448.5|459.85|447.95|238
1696196700000|2023-10-01 21:45:00|460.15|448.25|460.55|448.65|460.55|448.65|459.85|447.95|208
1696197000000|2023-10-01 21:50:00|460.5|448.6|461.1|449.2|461.1|449.2|460.5|448.6|110
1696197300000|2023-10-01 21:55:00|461.08|449.18|461.33|449.43|461.35|449.45|460.74|448.84|79
1696197600000|2023-10-01 22:00:00|461.35|449.45|461.03|449.13|461.35|449.45|460.89|448.99|317
1696197900000|2023-10-01 22:05:00|461|449.1|461.2|449.3|461.33|449.43|460.79|448.89|285
1696198200000|2023-10-01 22:10:00|461.23|449.33|461.01|450.61|461.35|450.7|460.55|449.3|137
1696198500000|2023-10-01 22:15:00|460.94|450.54|467.77|457.37|468.8|458.4|460.9|450.5|791
1696198800000|2023-10-01 22:20:00|467.73|457.33|469.3|458.9|469.57|459.17|466.03|455.63|806
1696199100000|2023-10-01 22:25:00|469.32|458.92|468.26|457.86|469.8|459.4|468.07|457.67|748
1696199400000|2023-10-01 22:30:00|468.24|457.84|470.35|459.95|471.77|461.37|468.24|457.84|749
1696199700000|2023-10-01 22:35:00|470.43|460.03|469.85|459.45|471.12|460.72|469.6|459.2|505
1696200000000|2023-10-01 22:40:00|469.86|459.46|470.3|459.9|470.3|459.9|468.21|457.81|481
1696200300000|2023-10-01 22:45:00|470.34|459.94|470.11|459.71|470.71|460.31|469.62|459.22|526
1696200600000|2023-10-01 22:50:00|470.12|459.72|471.25|460.85|471.6|461.2|470.08|459.68|512
1696200900000|2023-10-01 22:55:00|471.35|460.95|472.04|461.64|472.29|461.89|470.73|460.33|443
1696201200000|2023-10-01 23:00:00|472.05|461.65|471.7|461.3|472.75|462.35|471.38|460.98|594
1696201500000|2023-10-01 23:05:00|471.72|461.32|471.45|461.05|472.42|462.02|471.1|460.7|454
1696201800000|2023-10-01 23:10:00|471.48|461.08|471|460.6|472.5|462.1|470.72|460.32|479
1696202100000|2023-10-01 23:15:00|471.05|460.65|471.2|460.8|472.19|461.79|471|460.6|507
1696202400000|2023-10-01 23:20:00|471.18|460.78|470.88|460.48|471.6|461.2|470.69|460.29|327
1696202700000|2023-10-01 23:25:00|470.87|460.47|469.6|459.2|471.02|460.62|469.19|458.79|424
1696203000000|2023-10-01 23:30:00|469.69|459.29|469.7|459.3|470.06|459.66|469.14|458.74|449
1696203300000|2023-10-01 23:35:00|469.72|459.32|470.6|460.2|470.75|460.35|469.3|458.9|384
1696203600000|2023-10-01 23:40:00|470.58|460.18|470.8|460.4|470.8|460.4|470.25|459.85|223
1696203900000|2023-10-01 23:45:00|470.85|460.45|471.35|460.95|471.45|461.05|470.58|460.18|254
1696204200000|2023-10-01 23:50:00|471.37|460.97|470.73|460.33|471.45|461.05|470.5|460.1|222
1696204500000|2023-10-01 23:55:00|470.75|460.35|470.75|460.35|470.95|460.55|470.5|460.1|210
1696204800000|2023-10-02 00:00:00|470.8|460.4|470.05|459.65|471.45|461.05|470.05|459.65|390
1696205100000|2023-10-02 00:05:00|470.1|459.7|469.73|459.33|470.25|459.85|469.45|459.05|345
1696205400000|2023-10-02 00:10:00|469.7|459.3|469.33|458.93|470.2|459.8|469.25|458.85|327
1696205700000|2023-10-02 00:15:00|469.35|458.95|469.03|458.63|469.35|458.95|468.75|458.35|221
1696206000000|2023-10-02 00:20:00|469.05|458.65|468.02|457.62|469.25|458.85|467.9|457.5|281
1696206300000|2023-10-02 00:25:00|468.04|457.64|469.13|458.73|469.13|458.73|467.85|457.45|336
1696206600000|2023-10-02 00:30:00|469.14|458.74|469.05|458.65|469.42|459.02|468.65|458.25|304
1696206900000|2023-10-02 00:35:00|469.07|458.67|467.89|457.49|469.15|458.75|467.75|457.35|224
1696207200000|2023-10-02 00:40:00|467.85|457.45|468.41|458.01|468.43|458.03|467.17|456.77|333
1696207500000|2023-10-02 00:45:00|468.38|457.98|468.18|457.78|468.77|458.37|468.15|457.75|206
1696207800000|2023-10-02 00:50:00|468.15|457.75|467.03|456.63|468.2|457.8|466.68|456.28|223
1696208100000|2023-10-02 00:55:00|467.05|456.65|467.31|456.91|467.45|457.05|467.05|456.65|165
1696208400000|2023-10-02 01:00:00|467.33|456.93|467.9|457.5|467.95|457.55|467.1|456.7|134
1696208700000|2023-10-02 01:05:00|467.95|457.55|468.4|458|468.4|458|467.56|457.16|202
1696209000000|2023-10-02 01:10:00|468.35|457.95|466.17|455.77|468.4|458|466.01|455.61|199
1696209300000|2023-10-02 01:15:00|466.13|455.73|466.5|456.1|466.95|456.55|466.08|455.68|316
1696209600000|2023-10-02 01:20:00|466.6|456.2|467.2|456.8|467.27|456.87|466.53|456.13|162
1696209900000|2023-10-02 01:25:00|467.22|456.82|467.35|456.95|467.58|457.18|466.7|456.3|301
1696210200000|2023-10-02 01:30:00|467.37|456.97|467.67|457.27|467.85|457.45|467.35|456.95|225
1696210500000|2023-10-02 01:35:00|467.69|457.29|468.35|457.95|468.6|458.2|467.67|457.27|155
1696210800000|2023-10-02 01:40:00|468.3|457.9|468.65|458.25|468.85|458.45|468.3|457.9|89
1696211100000|2023-10-02 01:45:00|468.7|458.3|468.85|458.45|469.07|458.67|468.5|458.1|193
1696211400000|2023-10-02 01:50:00|468.9|458.5|468.41|458.01|469|458.6|468.25|457.85|105
1696211700000|2023-10-02 01:55:00|468.37|457.97|469.05|458.65|469.2|458.8|468.35|457.95|136
1696212000000|2023-10-02 02:00:00|469|458.6|469.17|458.77|469.25|458.85|468.6|458.2|163
1696212300000|2023-10-02 02:05:00|469.15|458.75|470.14|459.74|470.2|459.8|469.15|458.75|129
1696212600000|2023-10-02 02:10:00|470.1|459.7|469.9|459.5|470.26|459.86|469.9|459.5|150
1696212900000|2023-10-02 02:15:00|469.95|459.55|470.07|459.67|470.31|459.91|469.85|459.45|161
1696213200000|2023-10-02 02:20:00|470.09|459.69|470.05|459.65|470.17|459.77|469.6|459.2|133
1696213500000|2023-10-02 02:25:00|470.07|459.67|470.1|459.7|470.25|459.85|470.05|459.65|35
1696213800000|2023-10-02 02:30:00|470.15|459.75|470.1|459.7|470.18|459.78|469.9|459.5|27
1696214100000|2023-10-02 02:35:00|470.15|459.75|469.98|459.58|470.4|460|469.9|459.5|66
1696214400000|2023-10-02 02:40:00|469.95|459.55|469.31|458.91|470.05|459.65|469.12|458.72|160
1696214700000|2023-10-02 02:45:00|469.3|458.9|469.62|459.22|469.74|459.34|469.3|458.9|191
1696215000000|2023-10-02 02:50:00|469.66|459.26|469.85|459.45|470|459.6|469.5|459.1|106
1696215300000|2023-10-02 02:55:00|469.88|459.48|470.95|460.55|470.95|460.55|469.85|459.45|130
1696215600000|2023-10-02 03:00:00|471|460.6|471.23|460.83|471.35|460.95|470.92|460.52|137
1696215900000|2023-10-02 03:05:00|471.21|460.81|471.39|460.99|471.4|461|470.94|460.54|166
1696216200000|2023-10-02 03:10:00|471.4|461|470.95|460.55|471.46|461.06|470.83|460.43|127
1696216500000|2023-10-02 03:15:00|470.92|460.52|471.38|460.98|471.5|461.1|470.81|460.41|137
1696216800000|2023-10-02 03:20:00|471.35|460.95|471.2|460.8|471.4|461|470.8|460.4|114
1696217100000|2023-10-02 03:25:00|471.17|460.77|471.54|461.14|471.56|461.16|471.17|460.77|93
1696217400000|2023-10-02 03:30:00|471.55|461.15|471.43|461.03|472.2|461.8|471.43|461.03|159
1696217700000|2023-10-02 03:35:00|471.45|461.05|471.05|460.65|471.45|461.05|470.88|460.48|147
1696218000000|2023-10-02 03:40:00|471.02|460.62|472.06|461.66|472.7|462.3|471|460.6|181
1696218300000|2023-10-02 03:45:00|472.14|461.74|471.1|460.7|472.29|461.89|470.9|460.5|330
1696218600000|2023-10-02 03:50:00|471.15|460.75|471.1|460.7|471.6|461.2|470.95|460.55|201
1696218900000|2023-10-02 03:55:00|471.05|460.65|470.68|460.28|471.35|460.95|470.55|460.15|293
1696219200000|2023-10-02 04:00:00|470.74|460.34|470.6|460.2|470.82|460.42|470.25|459.85|210
1696219500000|2023-10-02 04:05:00|470.56|460.16|468.5|458.1|470.6|460.2|468.49|458.09|206
1696219800000|2023-10-02 04:10:00|468.58|458.18|468.55|458.15|469.21|458.81|468.4|458|230
1696220100000|2023-10-02 04:15:00|468.4|458|468.46|458.06|468.8|458.4|468.25|457.85|162
1696220400000|2023-10-02 04:20:00|468.33|457.93|467.95|457.55|468.46|458.06|467.8|457.4|130
1696220700000|2023-10-02 04:25:00|467.93|457.53|468|457.6|468.4|458|467.8|457.4|141
1696221000000|2023-10-02 04:30:00|468.05|457.65|468.05|457.65|468.43|458.03|467.75|457.35|274
1696221300000|2023-10-02 04:35:00|468.1|457.7|467.9|457.5|468.3|457.9|467.63|457.23|111
1696221600000|2023-10-02 04:40:00|467.85|457.45|467.13|456.73|467.95|457.55|467.13|456.73|123
1696221900000|2023-10-02 04:45:00|467.1|456.7|467.55|457.15|467.8|457.4|467.1|456.7|154
1696222200000|2023-10-02 04:50:00|467.6|457.2|468.05|457.65|468.15|457.75|467.58|457.18|135
1696222500000|2023-10-02 04:55:00|467.98|457.58|467.8|457.4|468.25|457.85|467.48|457.08|235
1696222800000|2023-10-02 05:00:00|467.85|457.45|468.55|458.15|468.6|458.2|467.55|457.15|222
1696223100000|2023-10-02 05:05:00|468.5|458.1|468.43|458.03|468.6|458.2|468.13|457.73|113
1696223400000|2023-10-02 05:10:00|468.45|458.05|468.6|458.2|468.8|458.4|468.43|458.03|86
1696223700000|2023-10-02 05:15:00|468.65|458.25|469.5|459.1|469.6|459.2|468.61|458.21|149
1696224000000|2023-10-02 05:20:00|469.6|459.2|469.68|459.28|469.75|459.35|469.2|458.8|150
1696224300000|2023-10-02 05:25:00|469.67|459.27|469.45|459.05|469.9|459.5|469.3|458.9|134
1696224600000|2023-10-02 05:30:00|469.35|458.95|467.85|457.45|469.45|459.05|467.79|457.39|212
1696224900000|2023-10-02 05:35:00|467.7|457.3|467.32|456.92|467.85|457.45|467.26|456.86|181
1696225200000|2023-10-02 05:40:00|467.36|456.96|466|455.6|467.36|456.96|464.67|454.27|471
1696225500000|2023-10-02 05:45:00|465.9|455.5|466|455.6|466.85|456.45|465.9|455.5|361
1696225800000|2023-10-02 05:50:00|465.97|455.57|465.7|455.3|466.03|455.63|465.4|455|268
1696226100000|2023-10-02 05:55:00|465.65|455.25|466.13|455.73|466.35|455.95|465.55|455.15|177
1696226400000|2023-10-02 06:00:00|466.15|455.75|466.35|455.95|466.5|456.1|465.45|455.05|187
1696226700000|2023-10-02 06:05:00|466.4|456|466.65|456.25|466.8|456.4|466.38|455.98|128
1696227000000|2023-10-02 06:10:00|466.5|456.1|467.1|456.7|467.5|457.1|466.4|456|123
1696227300000|2023-10-02 06:15:00|467.15|456.75|466.7|456.3|467.3|456.9|466.5|456.1|146
1696227600000|2023-10-02 06:20:00|466.73|456.33|467.85|457.45|467.9|457.5|466.72|456.32|180
1696227900000|2023-10-02 06:25:00|467.9|457.5|468.4|458|468.43|458.03|467.65|457.25|138
1696228200000|2023-10-02 06:30:00|468.5|458.1|468.1|457.7|468.55|458.15|468|457.6|175
1696228500000|2023-10-02 06:35:00|468.05|457.65|468.8|458.4|469.1|458.7|468|457.6|200
1696228800000|2023-10-02 06:40:00|468.77|458.37|468.9|458.5|469|458.6|468.6|458.2|149
1696229100000|2023-10-02 06:45:00|469|458.6|468.95|458.55|469|458.6|468.6|458.2|129
1696229400000|2023-10-02 06:50:00|468.8|458.4|469.03|458.63|469.03|458.63|468.8|458.4|51
1696229700000|2023-10-02 06:55:00|469|458.6|468.4|458|469.1|458.7|468.23|457.83|111
1696230000000|2023-10-02 07:00:00|468.35|457.95|468.7|458.3|468.9|458.5|468.25|457.85|153
1696230300000|2023-10-02 07:05:00|468.77|458.37|467.89|457.49|469.01|458.61|467.78|457.38|277
1696230600000|2023-10-02 07:10:00|467.87|457.47|467.15|456.75|467.87|457.47|467.15|456.75|141
1696230900000|2023-10-02 07:15:00|467.35|456.95|467.8|457.4|467.9|457.5|466.75|456.35|192
1696231200000|2023-10-02 07:20:00|467.84|457.44|468.7|458.3|468.74|458.34|467.5|457.1|303
1696231500000|2023-10-02 07:25:00|468.65|458.25|468.98|458.58|469.42|459.02|468.4|458|274
1696231800000|2023-10-02 07:30:00|468.96|458.56|468.95|458.55|469.76|459.36|468.6|458.2|259
1696232100000|2023-10-02 07:35:00|468.9|458.5|469.99|459.59|470.25|459.85|468.7|458.3|367
1696232400000|2023-10-02 07:40:00|470.02|459.62|470.32|459.92|470.82|460.42|469.5|459.1|510
1696232700000|2023-10-02 07:45:00|470.25|459.85|470.96|460.56|471.57|461.17|470.05|459.65|558
1696233000000|2023-10-02 07:50:00|471|460.6|470.22|459.82|471.1|460.7|469.65|459.25|524
1696233300000|2023-10-02 07:55:00|470.31|459.91|470.58|460.18|470.63|460.23|469.8|459.4|378
1696233600000|2023-10-02 08:00:00|470.6|460.2|469.85|459.45|470.72|460.32|469.15|458.75|446
1696233900000|2023-10-02 08:05:00|469.8|459.4|470.4|460|470.5|460.1|469.57|459.17|338
1696234200000|2023-10-02 08:10:00|470.35|459.95|470.3|459.9|471.2|460.8|470.2|459.8|352
1696234500000|2023-10-02 08:15:00|470.35|459.95|471|460.6|471.5|461.1|470.19|459.79|389
1696234800000|2023-10-02 08:20:00|471.1|460.7|471.5|461.1|472|461.6|471.05|460.65|540
1696235100000|2023-10-02 08:25:00|471.45|461.05|472.13|461.73|472.2|461.8|471.29|460.89|339
1696235400000|2023-10-02 08:30:00|472.15|461.75|472.75|462.35|472.82|462.42|471.8|461.4|350
1696235700000|2023-10-02 08:35:00|472.76|462.36|472.67|462.27|473.94|463.54|472.42|462.02|588
1696236000000|2023-10-02 08:40:00|472.65|462.25|471.85|461.45|473.3|462.9|471.62|461.22|499
1696236300000|2023-10-02 08:45:00|471.81|461.41|472.35|461.95|472.65|462.25|471.33|460.93|443
1696236600000|2023-10-02 08:50:00|472.2|461.8|471.95|461.55|472.65|462.25|471.95|461.55|276
1696236900000|2023-10-02 08:55:00|472|461.6|471.95|461.55|472.05|461.65|471.7|461.3|148
1696237200000|2023-10-02 09:00:00|471.93|461.53|472.74|462.34|472.75|462.35|471.89|461.49|179
1696237500000|2023-10-02 09:05:00|472.75|462.35|472.01|461.61|472.79|462.39|471.8|461.4|271
1696237800000|2023-10-02 09:10:00|471.95|461.55|472.22|461.82|472.43|462.03|471.75|461.35|236
1696238100000|2023-10-02 09:15:00|472.28|461.88|470.65|460.25|472.28|461.88|470.35|459.95|278
1696238400000|2023-10-02 09:20:00|470.55|460.15|470.84|460.44|471.2|460.8|470.3|459.9|271
1696238700000|2023-10-02 09:25:00|470.79|460.39|471.5|461.1|471.5|461.1|470.7|460.3|199
1696239000000|2023-10-02 09:30:00|471.48|461.08|471.52|461.12|472|461.6|471.45|461.05|195
1696239300000|2023-10-02 09:35:00|471.5|461.1|471.59|461.19|471.7|461.3|471.35|460.95|131
1696239600000|2023-10-02 09:40:00|471.5|461.1|470.88|460.48|471.64|461.24|470.73|460.33|228
1696239900000|2023-10-02 09:45:00|470.86|460.46|471.22|460.82|471.6|461.2|470.72|460.32|220
1696240200000|2023-10-02 09:50:00|471.19|460.79|471.14|460.74|471.25|460.85|470.83|460.43|175
1696240500000|2023-10-02 09:55:00|471.17|460.77|470.6|460.2|471.17|460.77|470.42|460.02|166
1696240800000|2023-10-02 10:00:00|470.57|460.17|471.3|460.9|471.3|460.9|470.56|460.16|83
1696241100000|2023-10-02 10:05:00|471.29|460.89|471.1|460.7|471.3|460.9|470.9|460.5|38
1696241400000|2023-10-02 10:10:00|471.27|460.87|471.9|461.5|471.91|461.51|471.27|460.87|65
1696241700000|2023-10-02 10:15:00|471.95|461.55|471.25|460.85|472.02|461.62|471.03|460.63|174
1696242000000|2023-10-02 10:20:00|471.27|460.87|471.54|461.14|471.67|461.27|471.12|460.72|166
1696242300000|2023-10-02 10:25:00|471.65|461.25|472.52|462.12|472.6|462.2|471.57|461.17|153
1696242600000|2023-10-02 10:30:00|472.6|462.2|471.99|461.59|472.82|462.42|471.8|461.4|204
1696242900000|2023-10-02 10:35:00|471.95|461.55|471.19|460.79|471.95|461.55|471|460.6|159
1696243200000|2023-10-02 10:40:00|471.23|460.83|471.43|461.03|471.64|461.24|471.16|460.76|130
1696243500000|2023-10-02 10:45:00|471.45|461.05|470.9|460.5|471.59|461.19|470.73|460.33|134
1696243800000|2023-10-02 10:50:00|470.73|460.33|470.95|460.55|471.15|460.75|470.6|460.2|203
1696244100000|2023-10-02 10:55:00|470.8|460.4|470.85|460.45|471.25|460.85|470.5|460.1|195
1696244400000|2023-10-02 11:00:00|470.8|460.4|470.9|460.5|471.8|461.4|470.63|460.23|258
1696244700000|2023-10-02 11:05:00|470.95|460.55|469.75|459.35|470.95|460.55|469.7|459.3|205
1696245000000|2023-10-02 11:10:00|469.8|459.4|469.5|459.1|470|459.6|469.23|458.83|181
1696245300000|2023-10-02 11:15:00|469.52|459.12|470.84|460.44|470.9|460.5|469.48|459.08|175
1696245600000|2023-10-02 11:20:00|470.75|460.35|471.33|460.93|471.45|461.05|470.73|460.33|216
1696245900000|2023-10-02 11:25:00|471.4|461|471.5|461.1|471.5|461.1|471|460.6|115
1696246200000|2023-10-02 11:30:00|471.4|461|471.4|461|471.65|461.25|471.21|460.81|123
1696246500000|2023-10-02 11:35:00|471.25|460.85|471.6|461.2|471.85|461.45|471.2|460.8|88
1696246800000|2023-10-02 11:40:00|471.65|461.25|469.8|459.4|471.9|461.5|469.5|459.1|340
1696247100000|2023-10-02 11:45:00|469.76|459.36|469.5|459.1|469.9|459.5|469|458.6|380
1696247400000|2023-10-02 11:50:00|469.45|459.05|469.14|458.74|470|459.6|468.84|458.44|211
1696247700000|2023-10-02 11:55:00|469.15|458.75|468.3|457.9|469.15|458.75|468.3|457.9|206
1696248000000|2023-10-02 12:00:00|468.35|457.95|468.15|457.75|468.65|458.25|467.83|457.43|252
1696248300000|2023-10-02 12:05:00|468.05|457.65|468.5|458.1|468.5|458.1|467.8|457.4|128
1696248600000|2023-10-02 12:10:00|468.45|458.05|468.45|458.05|468.85|458.45|468.4|458|109
1696248900000|2023-10-02 12:15:00|468.5|458.1|468.4|458|468.8|458.4|468|457.6|133
1696249200000|2023-10-02 12:20:00|468.3|457.9|468.83|458.43|468.85|458.45|468.2|457.8|98
1696249500000|2023-10-02 12:25:00|468.75|458.35|469.35|458.95|469.4|459|468.4|458|175
1696249800000|2023-10-02 12:30:00|469.2|458.8|469.75|459.35|470|459.6|469.2|458.8|238
1696250100000|2023-10-02 12:35:00|469.6|459.2|469.35|458.95|469.8|459.4|469.15|458.75|114
1696250400000|2023-10-02 12:40:00|469.38|458.98|469.71|459.31|469.8|459.4|469.15|458.75|135
1696250700000|2023-10-02 12:45:00|469.76|459.36|468.84|458.44|469.91|459.51|468.7|458.3|209
1696251000000|2023-10-02 12:50:00|468.85|458.45|468.04|457.64|468.85|458.45|467.55|457.15|184
1696251300000|2023-10-02 12:55:00|468.05|457.65|468.36|457.96|468.9|458.5|467.94|457.54|104
1696251600000|2023-10-02 13:00:00|468.4|458|466.8|456.4|468.41|458.01|466.75|456.35|147
1696251900000|2023-10-02 13:05:00|466.75|456.35|466.55|456.15|466.9|456.5|466.03|455.63|196
1696252200000|2023-10-02 13:10:00|466.51|456.11|466.56|456.16|466.8|456.4|466.15|455.75|185
1696252500000|2023-10-02 13:15:00|466.6|456.2|466.43|456.03|466.75|456.35|466.03|455.63|168
1696252800000|2023-10-02 13:20:00|466.48|456.08|466.15|455.75|466.8|456.4|465.95|455.55|190
1696253100000|2023-10-02 13:25:00|466.28|455.88|465.75|455.35|466.5|456.1|465.55|455.15|137
1696253400000|2023-10-02 13:30:00|465.7|455.3|465.91|455.51|466.05|455.65|465.25|454.85|151
1696253700000|2023-10-02 13:35:00|465.93|455.53|466.36|455.96|466.9|456.5|465.93|455.53|251
1696254000000|2023-10-02 13:40:00|466.3|455.9|465.55|455.15|466.5|456.1|465|454.6|130
1696254300000|2023-10-02 13:45:00|465.53|455.13|465.3|454.9|465.53|455.13|464.95|454.55|137
1696254600000|2023-10-02 13:50:00|465.27|454.87|464.05|453.65|465.3|454.9|463.65|453.25|224
1696254900000|2023-10-02 13:55:00|464.06|453.66|464.55|454.15|464.66|454.26|463.95|453.55|223
1696255200000|2023-10-02 14:00:00|464.6|454.2|462.25|451.85|464.84|454.44|462.25|451.85|425
1696255500000|2023-10-02 14:05:00|462.55|452.15|460.71|450.31|463.35|452.95|460.46|450.06|434
1696255800000|2023-10-02 14:10:00|460.81|450.41|459.94|449.54|461.64|451.24|459.57|449.17|577
1696256100000|2023-10-02 14:15:00|460|449.6|459.1|448.7|460.7|450.3|458.85|448.45|518
1696256400000|2023-10-02 14:20:00|459.06|448.66|461.75|451.35|462|451.6|458.85|448.45|474
1696256700000|2023-10-02 14:25:00|461.85|451.45|461.75|451.35|462.05|451.65|461.1|450.7|371
1696257000000|2023-10-02 14:30:00|461.69|451.29|462.7|452.3|462.7|452.3|461.3|450.9|287
1696257300000|2023-10-02 14:35:00|462.65|452.25|462.15|451.75|462.9|452.5|462.05|451.65|230
1696257600000|2023-10-02 14:40:00|462.25|451.85|462.8|452.4|463.35|452.95|462.25|451.85|234
1696257900000|2023-10-02 14:45:00|462.76|452.36|461.7|451.3|462.95|452.55|461.55|451.15|211
1696258200000|2023-10-02 14:50:00|461.64|451.24|463.2|452.8|463.2|452.8|461.45|451.05|303
1696258500000|2023-10-02 14:55:00|463.12|452.72|462.75|452.35|463.2|452.8|462.52|452.12|194
1696258800000|2023-10-02 15:00:00|462.74|452.34|463.09|452.69|463.35|452.95|462.35|451.95|330
1696259100000|2023-10-02 15:05:00|463.14|452.74|461.8|451.4|463.16|452.76|461.8|451.4|247
1696259400000|2023-10-02 15:10:00|461.78|451.38|462.25|451.85|462.35|451.95|461.78|451.38|96
1696259700000|2023-10-02 15:15:00|462.35|451.95|461.85|451.45|462.9|452.5|461.25|450.85|301
1696260000000|2023-10-02 15:20:00|461.82|451.42|462.95|452.55|462.95|452.55|461.55|451.15|267
1696260300000|2023-10-02 15:25:00|462.9|452.5|462.4|452|462.95|452.55|462.05|451.65|235
1696260600000|2023-10-02 15:30:00|462.45|452.05|462.15|451.75|462.7|452.3|461.95|451.55|139
1696260900000|2023-10-02 15:35:00|462.14|451.74|461.45|451.05|462.2|451.8|461.08|450.68|300
1696261200000|2023-10-02 15:40:00|461.39|450.99|460.5|450.1|461.45|451.05|460.3|449.9|209
1696261500000|2023-10-02 15:45:00|460.35|449.95|457.28|446.88|460.55|450.15|457.28|446.88|591
1696261800000|2023-10-02 15:50:00|457.32|446.92|457.73|447.33|458.55|448.15|455.64|445.24|607
1696262100000|2023-10-02 15:55:00|457.75|447.35|457.12|446.72|457.75|447.35|455.95|445.55|559
1696262400000|2023-10-02 16:00:00|457.1|446.7|455.95|445.55|457.65|447.25|455.88|445.48|613
1696262700000|2023-10-02 16:05:00|455.98|445.58|457.43|447.03|457.55|447.15|455.33|444.93|645
1696263000000|2023-10-02 16:10:00|457.38|446.98|459.23|448.83|459.25|448.85|456.7|446.3|492
1696263300000|2023-10-02 16:15:00|459.25|448.85|459.47|449.07|459.75|449.35|458.82|448.42|464
1696263600000|2023-10-02 16:20:00|459.49|449.09|459.2|448.8|459.83|449.43|458.65|448.25|292
1696263900000|2023-10-02 16:25:00|459.18|448.78|459.13|448.73|459.31|448.91|458.35|447.95|324
1696264200000|2023-10-02 16:30:00|459.1|448.7|459.35|448.95|459.4|449|458.75|448.35|224
1696264500000|2023-10-02 16:35:00|459.3|448.9|459.46|449.06|459.66|449.26|459.21|448.81|165
1696264800000|2023-10-02 16:40:00|459.48|449.08|459.27|448.87|459.58|449.18|458.65|448.25|163
1696265100000|2023-10-02 16:45:00|459.25|448.85|458|447.6|459.7|449.3|457.95|447.55|200
1696265400000|2023-10-02 16:50:00|457.95|447.55|457.3|446.9|458|447.6|457.15|446.75|253
1696265700000|2023-10-02 16:55:00|457.25|446.85|457.02|446.62|457.4|447|456.55|446.15|209
1696266000000|2023-10-02 17:00:00|457.03|446.63|456.23|445.83|457.33|446.93|456.23|445.83|256
1696266300000|2023-10-02 17:05:00|456.2|445.8|456.85|446.45|456.85|446.45|455.88|445.48|194
1696266600000|2023-10-02 17:10:00|456.83|446.43|456.63|446.23|456.83|446.43|455.91|445.51|257
1696266900000|2023-10-02 17:15:00|456.58|446.18|457.86|447.46|457.86|447.46|456.5|446.1|205
1696267200000|2023-10-02 17:20:00|457.81|447.41|457.96|447.56|458.01|447.61|457.6|447.2|92
1696267500000|2023-10-02 17:25:00|458|447.6|458.4|448|458.5|448.1|457.96|447.56|67
1696267800000|2023-10-02 17:30:00|458.38|447.98|458.48|448.08|458.55|448.15|458.23|447.83|206
1696268100000|2023-10-02 17:35:00|458.45|448.05|457.9|447.5|458.73|448.33|457.85|447.45|168
1696268400000|2023-10-02 17:40:00|457.88|447.48|458.73|448.33|458.73|448.33|457.88|447.48|176
1696268700000|2023-10-02 17:45:00|458.7|448.3|458.3|447.9|458.88|448.48|458.25|447.85|144
1696269000000|2023-10-02 17:50:00|458.27|447.87|458.58|448.18|458.93|448.53|458.25|447.85|158
1696269300000|2023-10-02 17:55:00|458.6|448.2|458.88|448.48|458.93|448.53|458.5|448.1|144
1696269600000|2023-10-02 18:00:00|458.9|448.5|458.35|447.95|458.9|448.5|457.75|447.35|163
1696269900000|2023-10-02 18:05:00|458.33|447.93|457.95|447.55|458.33|447.93|457.95|447.55|86
1696270200000|2023-10-02 18:10:00|458|447.6|458.91|448.51|458.96|448.56|457.95|447.55|115
1696270500000|2023-10-02 18:15:00|458.96|448.56|457.85|447.45|458.96|448.56|457.85|447.45|204
1696270800000|2023-10-02 18:20:00|457.84|447.44|456.97|446.57|457.85|447.45|456.9|446.5|323
1696271100000|2023-10-02 18:25:00|456.99|446.59|456.63|446.23|457.19|446.79|456.5|446.1|243
1696271400000|2023-10-02 18:30:00|456.6|446.2|456.6|446.2|456.76|446.36|456.32|445.92|269
1696271700000|2023-10-02 18:35:00|456.55|446.15|447.91|437.51|456.63|446.23|447.87|437.47|399
1696272000000|2023-10-02 18:40:00|447.89|437.49|448.66|438.26|450.27|439.87|447.88|437.48|847
1696272300000|2023-10-02 18:45:00|448.75|438.35|451.31|440.91|451.62|441.22|447.82|437.42|874
1696272600000|2023-10-02 18:50:00|451.29|440.89|450.5|440.1|452|441.6|450.2|439.8|688
1696272900000|2023-10-02 18:55:00|450.54|440.14|450.02|439.62|450.72|440.32|449.78|439.38|499
1696273200000|2023-10-02 19:00:00|449.93|439.53|448.98|438.58|449.93|439.53|447.94|437.54|619
1696273500000|2023-10-02 19:05:00|449.02|438.62|449.33|438.93|449.95|439.55|448.1|437.7|570
1696273800000|2023-10-02 19:10:00|449.35|438.95|450.05|439.65|450.65|440.25|449.33|438.93|417
1696274100000|2023-10-02 19:15:00|450.06|439.66|450.65|440.25|450.77|440.37|449.57|439.17|412
1696274400000|2023-10-02 19:20:00|450.67|440.27|451.55|441.15|451.59|441.19|450.58|440.18|449
1696274700000|2023-10-02 19:25:00|451.5|441.1|452|441.6|452.13|441.73|451.33|440.93|359
1696275000000|2023-10-02 19:30:00|451.97|441.57|452.21|441.81|452.44|442.04|451.88|441.48|206
1696275300000|2023-10-02 19:35:00|452.24|441.84|451.67|441.27|452.55|442.15|451.02|440.62|414
1696275600000|2023-10-02 19:40:00|451.64|441.24|451.37|440.97|451.88|441.48|451.1|440.7|182
1696275900000|2023-10-02 19:45:00|451.35|440.95|451.5|441.1|451.6|441.2|451.25|440.85|212
1696276200000|2023-10-02 19:50:00|451.49|441.09|452.23|441.83|452.41|442.01|451.45|441.05|371
1696276500000|2023-10-02 19:55:00|452.21|441.81|453.04|442.64|453.04|442.64|452.15|441.75|319
1696276800000|2023-10-02 20:00:00|453.06|442.66|452.5|442.1|453.06|442.66|451.86|441.46|396
1696277100000|2023-10-02 20:05:00|452.41|442.01|451.98|441.58|452.45|442.05|451.75|441.35|267
1696277400000|2023-10-02 20:10:00|451.96|441.56|452.11|441.71|452.22|441.82|451.4|441|251
1696277700000|2023-10-02 20:15:00|452.12|441.72|452.55|442.15|452.55|442.15|452.11|441.71|200
1696278000000|2023-10-02 20:20:00|452.6|442.2|451.93|441.53|452.71|442.31|451.85|441.45|192
1696278300000|2023-10-02 20:25:00|451.97|441.57|452.71|442.31|453.3|442.9|451.93|441.53|235
1696278600000|2023-10-02 20:30:00|452.7|442.3|452.3|441.9|452.8|442.4|452|441.6|182
1696278900000|2023-10-02 20:35:00|452.32|441.92|452.2|441.8|452.63|442.23|452.1|441.7|199
1696279200000|2023-10-02 20:40:00|452.19|441.79|452.93|442.53|453.27|442.87|452.1|441.7|132
1696279500000|2023-10-02 20:45:00|452.9|442.5|453.5|443.1|453.6|443.2|452.6|442.2|141
1696279800000|2023-10-02 20:50:00|453.55|443.15|453.6|443.2|453.8|443.4|453.5|443.1|110
1696280100000|2023-10-02 20:55:00|453.63|443.23|453.2|442.8|453.66|443.26|452.95|442.55|101
1696280400000|2023-10-02 21:00:00|453.24|442.84|452.96|442.56|453.25|442.85|452.74|442.34|122
1696280700000|2023-10-02 21:05:00|452.95|442.55|452.61|442.21|452.98|442.58|452.51|442.11|101
1696281000000|2023-10-02 21:10:00|452.6|442.2|451.57|441.17|452.63|442.23|451.27|440.87|415
1696281300000|2023-10-02 21:15:00|451.54|441.14|452.32|441.92|452.32|441.92|451.33|440.93|182
1696281600000|2023-10-02 21:20:00|452.31|441.91|452.78|442.38|452.78|442.38|452.31|441.91|118
1696281900000|2023-10-02 21:25:00|452.73|442.33|452.84|442.44|452.93|442.53|452.65|442.25|149
1696282200000|2023-10-02 21:30:00|452.83|442.43|451.6|441.2|452.84|442.44|451.29|440.89|210
1696282500000|2023-10-02 21:35:00|451.59|441.19|451.21|440.81|451.73|441.33|451.21|440.81|102
1696282800000|2023-10-02 21:40:00|451.23|440.83|449.42|439.02|451.35|440.95|449.42|439.02|332
1696283100000|2023-10-02 21:45:00|449.4|439|449.28|438.88|449.4|439|447.7|437.3|347
1696283400000|2023-10-02 21:50:00|449.29|438.89|448.3|437.9|449.86|439.46|448.23|437.83|270
1696283700000|2023-10-02 21:55:00|448.29|437.89|450.3|439.9|450.38|439.98|447.83|437.43|299
1696284000000|2023-10-02 22:00:00|450.25|439.85|450.35|439.95|450.48|440.08|449.85|439.45|184
1696284300000|2023-10-02 22:05:00|450.4|440|449.75|439.35|450.4|440|449.35|438.95|203
1696284600000|2023-10-02 22:10:00|449.8|439.4|450.93|440.53|451|440.6|449.8|439.4|76
1696284900000|2023-10-02 22:15:00|450.95|440.55|451.63|441.23|451.65|441.25|450.6|440.2|95
1696285200000|2023-10-02 22:20:00|451.65|441.25|451.75|441.35|451.75|441.35|450.6|440.2|225
1696285500000|2023-10-02 22:25:00|451.73|441.33|452.18|441.78|452.2|441.8|451.5|441.1|137
1696285800000|2023-10-02 22:30:00|452.16|441.76|451.92|441.52|452.32|441.92|451.85|441.45|233
1696286100000|2023-10-02 22:35:00|451.94|441.54|452.53|442.13|452.55|442.15|451.8|441.4|154
1696286400000|2023-10-02 22:40:00|452.5|442.1|452.25|441.85|452.5|442.1|451.93|441.53|54
1696286700000|2023-10-02 22:45:00|452.25|441.85|452.25|441.85|452.3|441.9|451.85|441.45|143
1696287000000|2023-10-02 22:50:00|452.23|441.83|452.38|441.98|452.45|442.05|452.03|441.63|196
1696287300000|2023-10-02 22:55:00|452.4|442|452.4|442|452.73|442.33|452.15|441.75|129
1696287600000|2023-10-02 23:00:00|452.3|441.9|452.6|442.2|452.65|442.25|452.05|441.65|139
1696287900000|2023-10-02 23:05:00|452.65|442.25|452.15|441.75|452.65|442.25|452.05|441.65|128
1696288200000|2023-10-02 23:10:00|452.18|441.78|451.55|441.15|452.23|441.83|451.45|441.05|188
1696288500000|2023-10-02 23:15:00|451.58|441.18|451.9|441.5|452.01|441.61|451.44|441.04|129
1696288800000|2023-10-02 23:20:00|451.88|441.48|451.44|441.04|451.88|441.48|451.39|440.99|113
1696289100000|2023-10-02 23:25:00|451.46|441.06|451.46|441.06|451.81|441.41|451.28|440.88|111
1696289400000|2023-10-02 23:30:00|451.5|441.1|451.6|441.2|451.8|441.4|451.43|441.03|68
1696289700000|2023-10-02 23:35:00|451.5|441.1|451.5|441.1|451.85|441.45|451.25|440.85|88
1696290000000|2023-10-02 23:40:00|451.55|441.15|451.9|441.5|452|441.6|451.55|441.15|62
1696290300000|2023-10-02 23:45:00|451.86|441.46|452.3|441.9|452.35|441.95|451.77|441.37|62
1696290600000|2023-10-02 23:50:00|452.31|441.91|452.04|441.64|452.31|441.91|452.01|441.61|55
1696290900000|2023-10-02 23:55:00|452.06|441.66|451.05|440.65|452.06|441.66|450.9|440.5|219
1696291200000|2023-10-03 00:00:00|451|440.6|450.8|440.4|451.25|440.85|450.65|440.25|250
1696291500000|2023-10-03 00:05:00|450.83|440.43|451|440.6|451.25|440.85|450.02|439.62|192
1696291800000|2023-10-03 00:10:00|451.03|440.63|450.7|440.3|451.25|440.85|450.65|440.25|139
1696292100000|2023-10-03 00:15:00|450.73|440.33|451.4|441|451.4|441|450.6|440.2|85
1696292400000|2023-10-03 00:20:00|451.35|440.95|451.2|440.8|451.35|440.95|451.07|440.67|112
1696292700000|2023-10-03 00:25:00|451.23|440.83|451.69|441.29|451.69|441.29|451.23|440.83|126
1696293000000|2023-10-03 00:30:00|451.7|441.3|452.25|441.85|452.4|442|451.7|441.3|89
1696293300000|2023-10-03 00:35:00|452.23|441.83|452.08|441.68|452.23|441.83|450.99|440.59|161
1696293600000|2023-10-03 00:40:00|452.15|441.75|451.9|441.5|452.17|441.77|451.72|441.32|146
1696293900000|2023-10-03 00:45:00|451.88|441.48|451.93|441.53|452.03|441.63|451.33|440.93|171
1696294200000|2023-10-03 00:50:00|451.95|441.55|452.4|442|452.5|442.1|451.8|441.4|142
1696294500000|2023-10-03 00:55:00|452.57|442.17|452.75|442.35|452.8|442.4|452.48|442.08|130
1696294800000|2023-10-03 01:00:00|452.72|442.32|452.65|442.25|452.95|442.55|452.56|442.16|119
1696295100000|2023-10-03 01:05:00|452.7|442.3|451.93|441.53|452.75|442.35|451.93|441.53|86
1696295400000|2023-10-03 01:10:00|451.98|441.58|452.95|442.55|452.96|442.56|451.6|441.2|218
1696295700000|2023-10-03 01:15:00|452.93|442.53|452.78|442.38|453|442.6|452.68|442.28|165
1696296000000|2023-10-03 01:20:00|452.8|442.4|453.13|442.73|453.17|442.77|452.65|442.25|159
1696296300000|2023-10-03 01:25:00|453.12|442.72|453.94|443.54|454.03|443.63|453.12|442.72|93
1696296600000|2023-10-03 01:30:00|453.92|443.52|454.4|444|454.45|444.05|453.73|443.33|147
1696296900000|2023-10-03 01:35:00|454.41|444.01|454.8|444.4|454.83|444.43|454.28|443.88|119
1696297200000|2023-10-03 01:40:00|454.75|444.35|455.07|444.67|455.1|444.7|454.55|444.15|162
1696297500000|2023-10-03 01:45:00|455.05|444.65|455.09|444.69|455.16|444.76|454.85|444.45|76
1696297800000|2023-10-03 01:50:00|455.16|444.76|454.9|444.5|455.16|444.76|454.8|444.4|89
1696298100000|2023-10-03 01:55:00|454.92|444.52|455.2|444.8|455.5|445.1|454.83|444.43|125
1696298400000|2023-10-03 02:00:00|455.1|444.7|455.2|444.8|455.3|444.9|454.85|444.45|81
1696298700000|2023-10-03 02:05:00|455.18|444.78|455.1|444.7|455.35|444.95|455.1|444.7|32
1696299000000|2023-10-03 02:10:00|455.15|444.75|455.55|445.15|455.6|445.2|455.15|444.75|67
1696299300000|2023-10-03 02:15:00|455.6|445.2|455.33|444.93|455.6|445.2|455.33|444.93|33
1696299600000|2023-10-03 02:20:00|455.31|444.91|455.15|444.75|455.31|444.91|455.1|444.7|64
1696299900000|2023-10-03 02:25:00|455.18|444.78|455.2|444.8|455.25|444.85|455.15|444.75|69
1696300200000|2023-10-03 02:30:00|455.15|444.75|455.15|444.75|455.25|444.85|455.1|444.7|21
1696300500000|2023-10-03 02:35:00|455.2|444.8|455.25|444.85|455.25|444.85|455.1|444.7|48
1696300800000|2023-10-03 02:40:00|455.2|444.8|455.2|444.8|455.45|445.05|455.15|444.75|45
1696301100000|2023-10-03 02:45:00|455.23|444.83|455.55|445.15|455.6|445.2|455.1|444.7|40
1696301400000|2023-10-03 02:50:00|455.6|445.2|455.67|445.27|455.8|445.4|455.55|445.15|32
1696301700000|2023-10-03 02:55:00|455.65|445.25|455.7|445.3|455.8|445.4|455.65|445.25|11
1696302000000|2023-10-03 03:00:00|455.8|445.4|455.1|444.7|455.8|445.4|454.95|444.55|119
1696302300000|2023-10-03 03:05:00|455.05|444.65|455.23|444.83|455.35|444.95|454.78|444.38|99
1696302600000|2023-10-03 03:10:00|455.18|444.78|455.1|444.7|455.23|444.83|454.9|444.5|58
1696302900000|2023-10-03 03:15:00|455.15|444.75|454.98|444.58|455.25|444.85|454.9|444.5|71
1696303200000|2023-10-03 03:20:00|454.95|444.55|453.55|443.15|455.03|444.63|453.55|443.15|217
1696303500000|2023-10-03 03:25:00|453.5|443.1|453.35|442.95|453.67|443.27|453.15|442.75|102
1696303800000|2023-10-03 03:30:00|453.34|442.94|453.91|443.51|454.1|443.7|453.17|442.77|121
1696304100000|2023-10-03 03:35:00|453.88|443.48|453.85|443.45|453.98|443.58|453.4|443|145
1696304400000|2023-10-03 03:40:00|453.95|443.55|454.35|443.95|454.41|444.01|453.84|443.44|89
1696304700000|2023-10-03 03:45:00|454.41|444.01|453.8|443.4|454.43|444.03|453.7|443.3|101
1696305000000|2023-10-03 03:50:00|453.75|443.35|453.64|443.24|453.8|443.4|453.55|443.15|49
1696305300000|2023-10-03 03:55:00|453.68|443.28|454.15|443.75|454.15|443.75|453.64|443.24|128
1696305600000|2023-10-03 04:00:00|454.1|443.7|454.08|443.68|454.4|444|454.02|443.62|85
1696305900000|2023-10-03 04:05:00|454.1|443.7|453.52|443.12|454.1|443.7|453.42|443.02|65
1696306200000|2023-10-03 04:10:00|453.47|443.07|453.5|443.1|453.55|443.15|453.35|442.95|93
1696306500000|2023-10-03 04:15:00|453.48|443.08|453.58|443.18|453.87|443.47|453.4|443|157
1696306800000|2023-10-03 04:20:00|453.6|443.2|452.84|442.44|453.61|443.21|452.84|442.44|104
1696307100000|2023-10-03 04:25:00|452.8|442.4|452.32|441.92|452.85|442.45|452.3|441.9|90
1696307400000|2023-10-03 04:30:00|452.3|441.9|452.7|442.3|452.85|442.45|452.3|441.9|164
1696307700000|2023-10-03 04:35:00|452.65|442.25|453.66|443.26|453.7|443.3|452.65|442.25|154
1696308000000|2023-10-03 04:40:00|453.68|443.28|453.85|443.45|454.1|443.7|453.63|443.23|80
1696308300000|2023-10-03 04:45:00|453.9|443.5|453.75|443.35|453.9|443.5|453.35|442.95|68
1696308600000|2023-10-03 04:50:00|453.8|443.4|454.43|444.03|454.45|444.05|453.75|443.35|102
1696308900000|2023-10-03 04:55:00|454.38|443.98|454.79|444.39|455|444.6|454.2|443.8|136
1696309200000|2023-10-03 05:00:00|454.83|444.43|454.2|443.8|454.85|444.45|454.2|443.8|199
1696309500000|2023-10-03 05:05:00|454.21|443.81|453.5|443.1|454.35|443.95|453.48|443.08|144
1696309800000|2023-10-03 05:10:00|453.48|443.08|453.45|443.05|453.7|443.3|453.25|442.85|162
1696310100000|2023-10-03 05:15:00|453.5|443.1|452.8|442.4|453.7|443.3|452.75|442.35|158
1696310400000|2023-10-03 05:20:00|452.83|442.43|452.9|442.5|453.2|442.8|452.75|442.35|116
1696310700000|2023-10-03 05:25:00|452.95|442.55|452.45|442.05|453.05|442.65|452.4|442|67
1696311000000|2023-10-03 05:30:00|452.42|442.02|452.7|442.3|452.7|442.3|452.3|441.9|70
1696311300000|2023-10-03 05:35:00|452.75|442.35|452.88|442.48|453.1|442.7|452.7|442.3|54
1696311600000|2023-10-03 05:40:00|452.85|442.45|453.5|443.1|453.75|443.35|452.85|442.45|141
1696311900000|2023-10-03 05:45:00|453.6|443.2|453.1|442.7|453.6|443.2|453.1|442.7|55
1696312200000|2023-10-03 05:50:00|453.05|442.65|453.15|442.75|453.3|442.9|453.05|442.65|55
1696312500000|2023-10-03 05:55:00|453.1|442.7|452.6|442.2|453.15|442.75|452.55|442.15|66
1696312800000|2023-10-03 06:00:00|452.55|442.15|452.4|442|452.77|442.37|452.35|441.95|63
1696313100000|2023-10-03 06:05:00|452.42|442.02|453.05|442.65|453.05|442.65|452.4|442|80
1696313400000|2023-10-03 06:10:00|453.15|442.75|453.5|443.1|453.6|443.2|452.95|442.55|91
1696313700000|2023-10-03 06:15:00|453.48|443.08|453.2|442.8|453.5|443.1|453.05|442.65|84
1696314000000|2023-10-03 06:20:00|453.15|442.75|453.2|442.8|453.2|442.8|452.78|442.38|85
1696314300000|2023-10-03 06:25:00|453.15|442.75|453.5|443.1|453.5|443.1|453.15|442.75|47
1696314600000|2023-10-03 06:30:00|453.55|443.15|453.55|443.15|453.7|443.3|453.45|443.05|86
1696314900000|2023-10-03 06:35:00|453.58|443.18|455.24|444.84|455.3|444.9|453.58|443.18|134
1696315200000|2023-10-03 06:40:00|455.2|444.8|455|444.6|455.5|445.1|454.95|444.55|156
1696315500000|2023-10-03 06:45:00|454.95|444.55|455.25|444.85|455.3|444.9|454.95|444.55|127
1696315800000|2023-10-03 06:50:00|455.28|444.88|455.7|445.3|455.7|445.3|455.25|444.85|126
1696316100000|2023-10-03 06:55:00|455.6|445.2|455.19|444.79|455.6|445.2|454.93|444.53|114
1696316400000|2023-10-03 07:00:00|455.23|444.83|455.87|445.47|455.95|445.55|455.2|444.8|123
1696316700000|2023-10-03 07:05:00|455.9|445.5|456|445.6|456.23|445.83|455.75|445.35|120
1696317000000|2023-10-03 07:10:00|455.95|445.55|455.95|445.55|456.2|445.8|455.9|445.5|86
1696317300000|2023-10-03 07:15:00|455.97|445.57|455.27|444.87|456|445.6|455.2|444.8|122
1696317600000|2023-10-03 07:20:00|455.25|444.85|455.2|444.8|455.52|445.12|455.15|444.75|105
1696317900000|2023-10-03 07:25:00|455.22|444.82|455.37|444.97|455.7|445.3|455.2|444.8|59
1696318200000|2023-10-03 07:30:00|455.35|444.95|453.85|443.45|455.35|444.95|453.85|443.45|150
1696318500000|2023-10-03 07:35:00|453.8|443.4|453.75|443.35|454.25|443.85|453.5|443.1|270
1696318800000|2023-10-03 07:40:00|453.76|443.36|453.3|442.9|453.85|443.45|453.3|442.9|124
1696319100000|2023-10-03 07:45:00|453.32|442.92|453.41|443.01|453.7|443.3|453.3|442.9|83
1696319400000|2023-10-03 07:50:00|453.4|443|453.3|442.9|453.5|443.1|453.15|442.75|82
1696319700000|2023-10-03 07:55:00|453.24|442.84|453.07|442.67|453.25|442.85|453|442.6|71
1696320000000|2023-10-03 08:00:00|453.05|442.65|454.1|443.7|454.1|443.7|453.05|442.65|106
1696320300000|2023-10-03 08:05:00|454.04|443.64|454.5|444.1|454.7|444.3|453.9|443.5|128
1696320600000|2023-10-03 08:10:00|454.68|444.28|454.7|444.3|454.78|444.38|454.5|444.1|50
1696320900000|2023-10-03 08:15:00|454.69|444.29|455.5|445.1|455.6|445.2|454.69|444.29|141
1696321200000|2023-10-03 08:20:00|455.43|445.03|455.38|444.98|455.68|445.28|455.3|444.9|102
1696321500000|2023-10-03 08:25:00|455.4|445|456.4|446|456.48|446.08|455.39|444.99|203
1696321800000|2023-10-03 08:30:00|456.37|445.97|456.25|445.85|456.89|446.49|456.25|445.85|94
1696322100000|2023-10-03 08:35:00|456.27|445.87|456.37|445.97|456.5|446.1|455.88|445.48|137
1696322400000|2023-10-03 08:40:00|456.35|445.95|456.34|445.94|456.5|446.1|456.27|445.87|60
1696322700000|2023-10-03 08:45:00|456.3|445.9|456.7|446.3|456.8|446.4|456.05|445.65|129
1696323000000|2023-10-03 08:50:00|456.6|446.2|456.4|446|456.78|446.38|456.4|446|58
1696323300000|2023-10-03 08:55:00|456.3|445.9|456.1|445.7|456.3|445.9|455.95|445.55|95
1696323600000|2023-10-03 09:00:00|456.14|445.74|456.9|446.5|456.9|446.5|456.1|445.7|160
1696323900000|2023-10-03 09:05:00|456.85|446.45|456.54|446.14|456.85|446.45|456.37|445.97|91
1696324200000|2023-10-03 09:10:00|456.5|446.1|456.77|446.37|456.95|446.55|456.45|446.05|67
1696324500000|2023-10-03 09:15:00|456.85|446.45|457.15|446.75|457.15|446.75|456.5|446.1|83
1696324800000|2023-10-03 09:20:00|457.2|446.8|456.45|446.05|457.2|446.8|456.45|446.05|154
1696325100000|2023-10-03 09:25:00|456.47|446.07|455.75|445.35|456.54|446.14|455.7|445.3|89
1696325400000|2023-10-03 09:30:00|455.74|445.34|455.52|445.12|455.95|445.55|455.49|445.09|144
1696325700000|2023-10-03 09:35:00|455.48|445.08|455.6|445.2|455.77|445.37|455.3|444.9|109
1696326000000|2023-10-03 09:40:00|455.55|445.15|455.23|444.83|455.6|445.2|454.9|444.5|114
1696326300000|2023-10-03 09:45:00|455.24|444.84|455.35|444.95|455.5|445.1|455.2|444.8|65
1696326600000|2023-10-03 09:50:00|455.42|445.02|455.68|445.28|455.7|445.3|455.28|444.88|175
1696326900000|2023-10-03 09:55:00|455.65|445.25|454.93|444.53|455.7|445.3|454.9|444.5|187
1696327200000|2023-10-03 10:00:00|454.94|444.54|455.8|445.4|455.9|445.5|454.8|444.4|162
1696327500000|2023-10-03 10:05:00|455.82|445.42|455.34|444.94|455.82|445.42|455.05|444.65|114
1696327800000|2023-10-03 10:10:00|455.3|444.9|454.09|443.69|455.5|445.1|454|443.6|220
1696328100000|2023-10-03 10:15:00|454.05|443.65|453.85|443.45|454.4|444|453.75|443.35|174
1696328400000|2023-10-03 10:20:00|453.87|443.47|453.05|442.65|453.9|443.5|453.05|442.65|87
1696328700000|2023-10-03 10:25:00|453.15|442.75|452.85|442.45|453.5|443.1|452.59|442.19|213
1696329000000|2023-10-03 10:30:00|452.88|442.48|452.55|442.15|453.05|442.65|452.25|441.85|270
1696329300000|2023-10-03 10:35:00|452.5|442.1|452.95|442.55|453.07|442.67|452.5|442.1|202
1696329600000|2023-10-03 10:40:00|452.93|442.53|452.65|442.25|453.25|442.85|452.5|442.1|145
1696329900000|2023-10-03 10:45:00|452.8|442.4|452.4|442|453.2|442.8|452.27|441.87|192
1696330200000|2023-10-03 10:50:00|452.3|441.9|453.25|442.85|453.43|443.03|452.3|441.9|123
1696330500000|2023-10-03 10:55:00|453.3|442.9|453.75|443.35|453.95|443.55|453.3|442.9|115
1696330800000|2023-10-03 11:00:00|453.78|443.38|452.95|442.55|454|443.6|452.95|442.55|96
1696331100000|2023-10-03 11:05:00|452.9|442.5|451.79|441.39|453|442.6|451.75|441.35|148
1696331400000|2023-10-03 11:10:00|451.75|441.35|451.05|440.65|452.2|441.8|450.91|440.51|229
1696331700000|2023-10-03 11:15:00|451.06|440.66|451.69|441.29|451.85|441.45|451.05|440.65|330
1696332000000|2023-10-03 11:20:00|451.6|441.2|450.8|440.4|451.7|441.3|450.63|440.23|359
1696332300000|2023-10-03 11:25:00|450.7|440.3|450.63|440.23|451.12|440.72|450.5|440.1|395
1696332600000|2023-10-03 11:30:00|450.6|440.2|451.27|440.87|451.29|440.89|450.5|440.1|294
1696332900000|2023-10-03 11:35:00|451.3|440.9|450.35|439.95|451.3|440.9|450.1|439.7|129
1696333200000|2023-10-03 11:40:00|450.36|439.96|451.58|441.18|451.7|441.3|450.25|439.85|223
1696333500000|2023-10-03 11:45:00|451.7|441.3|451.06|440.66|451.97|441.57|451.03|440.63|242
1696333800000|2023-10-03 11:50:00|451.08|440.68|450.85|440.45|451.2|440.8|450.73|440.33|237
1696334100000|2023-10-03 11:55:00|450.83|440.43|450.6|440.2|451|440.6|450.35|439.95|108
1696334400000|2023-10-03 12:00:00|450.65|440.25|450.21|439.81|450.97|440.57|450.2|439.8|194
1696334700000|2023-10-03 12:05:00|450.26|439.86|449.65|439.25|450.38|439.98|449.42|439.02|334
1696335000000|2023-10-03 12:10:00|449.67|439.27|448.75|438.35|449.87|439.47|448.65|438.25|259
1696335300000|2023-10-03 12:15:00|448.8|438.4|447.9|437.5|448.88|438.48|447.41|437.01|448
1696335600000|2023-10-03 12:20:00|447.94|437.54|448.82|438.42|448.9|438.5|447.67|437.27|336
1696335900000|2023-10-03 12:25:00|448.9|438.5|448.14|437.74|448.9|438.5|448|437.6|339
1696336200000|2023-10-03 12:30:00|448.1|437.7|449.2|438.8|449.35|438.95|448.1|437.7|289
1696336500000|2023-10-03 12:35:00|449.22|438.82|448.95|438.55|449.35|438.95|448.3|437.9|329
1696336800000|2023-10-03 12:40:00|449.1|438.7|448.69|438.29|449.3|438.9|448.5|438.1|182
1696337100000|2023-10-03 12:45:00|448.64|438.24|448.57|438.17|449.28|438.88|448.3|437.9|260
1696337400000|2023-10-03 12:50:00|448.59|438.19|448.1|437.7|448.6|438.2|447.9|437.5|215
1696337700000|2023-10-03 12:55:00|448|437.6|447.38|436.98|448.05|437.65|447.02|436.62|307
1696338000000|2023-10-03 13:00:00|447.37|436.97|447.14|436.74|447.58|437.18|446.6|436.2|326
1696338300000|2023-10-03 13:05:00|447.13|436.73|447.2|436.8|447.6|437.2|446.95|436.55|166
1696338600000|2023-10-03 13:10:00|447.15|436.75|447.85|437.45|448.47|438.07|447.1|436.7|240
1696338900000|2023-10-03 13:15:00|447.87|437.47|448.4|438|448.55|438.15|447.85|437.45|218
1696339200000|2023-10-03 13:20:00|448.38|437.98|450.02|439.62|450.2|439.8|448.38|437.98|405
1696339500000|2023-10-03 13:25:00|449.95|439.55|450.2|439.8|450.3|439.9|449.45|439.05|192
1696339800000|2023-10-03 13:30:00|450.27|439.87|450.1|439.7|450.43|440.03|449.6|439.2|165
1696340100000|2023-10-03 13:35:00|450.12|439.72|450.55|440.15|450.8|440.4|449.95|439.55|129
1696340400000|2023-10-03 13:40:00|450.58|440.18|451.4|441|451.5|441.1|450.58|440.18|245
1696340700000|2023-10-03 13:45:00|451.42|441.02|451.1|440.7|451.55|441.15|450.45|440.05|242
1696341000000|2023-10-03 13:50:00|451.05|440.65|450.9|440.5|451.15|440.75|450.68|440.28|202
1696341300000|2023-10-03 13:55:00|450.86|440.46|450.33|439.93|450.87|440.47|450.33|439.93|133
1696341600000|2023-10-03 14:00:00|450.3|439.9|447.64|437.24|450.3|439.9|447.44|437.04|551
1696341900000|2023-10-03 14:05:00|447.62|437.22|448.5|438.1|448.7|438.3|447.5|437.1|492
1696342200000|2023-10-03 14:10:00|448.54|438.14|448.85|438.45|449.35|438.95|448.54|438.14|369
1696342500000|2023-10-03 14:15:00|448.78|438.38|446.65|436.25|448.95|438.55|446.61|436.21|440
1696342800000|2023-10-03 14:20:00|446.64|436.24|447|436.6|447.7|437.3|446.6|436.2|320
1696343100000|2023-10-03 14:25:00|447.02|436.62|446.35|435.95|447.03|436.63|445.9|435.5|341
1696343400000|2023-10-03 14:30:00|446.33|435.93|446.8|436.4|446.92|436.52|445.5|435.1|406
1696343700000|2023-10-03 14:35:00|446.85|436.45|446.4|436|447.55|437.15|446.4|436|308
1696344000000|2023-10-03 14:40:00|446.35|435.95|446.33|435.93|446.68|436.28|446.2|435.8|224
1696344300000|2023-10-03 14:45:00|446.31|435.91|444.75|434.35|446.36|435.96|444.35|433.95|439
1696344600000|2023-10-03 14:50:00|444.76|434.36|446.02|435.62|446.05|435.65|443.72|433.32|453
1696344900000|2023-10-03 14:55:00|446|435.6|446.3|435.9|446.5|436.1|445.75|435.35|288
1696345200000|2023-10-03 15:00:00|446.27|435.87|445.2|434.8|446.42|436.02|444.95|434.55|255
1696345500000|2023-10-03 15:05:00|445.15|434.75|444.75|434.35|445.5|435.1|443.9|433.5|383
1696345800000|2023-10-03 15:10:00|444.78|434.38|445.9|435.5|446.32|435.92|444.78|434.38|328
1696346100000|2023-10-03 15:15:00|445.85|435.45|446.35|435.95|447.1|436.7|445.78|435.38|337
1696346400000|2023-10-03 15:20:00|446.3|435.9|447|436.6|447|436.6|446.2|435.8|214
1696346700000|2023-10-03 15:25:00|446.88|436.48|446.65|436.25|446.88|436.48|446.45|436.05|202
1696347000000|2023-10-03 15:30:00|446.6|436.2|445.8|435.4|446.8|436.4|445.6|435.2|225
1696347300000|2023-10-03 15:35:00|445.84|435.44|445.61|435.21|446.04|435.64|444.75|434.35|451
1696347600000|2023-10-03 15:40:00|445.6|435.2|445.08|434.68|446|435.6|444.9|434.5|329
1696347900000|2023-10-03 15:45:00|445.06|434.66|444.69|434.29|445.44|435.04|444.65|434.25|365
1696348200000|2023-10-03 15:50:00|444.65|434.25|444.05|433.65|444.87|434.47|443.98|433.58|433
1696348500000|2023-10-03 15:55:00|444.07|433.67|444.35|433.95|445.1|434.7|443.71|433.31|470
1696348800000|2023-10-03 16:00:00|444.34|433.94|445.1|434.7|445.15|434.75|443.64|433.24|457
1696349100000|2023-10-03 16:05:00|445.12|434.72|444.39|433.99|445.3|434.9|444.35|433.95|287
1696349400000|2023-10-03 16:10:00|444.37|433.97|444.76|434.36|444.78|434.38|443.99|433.59|358
1696349700000|2023-10-03 16:15:00|444.74|434.34|444.49|434.09|445.5|435.1|444.27|433.87|383
1696350000000|2023-10-03 16:20:00|444.48|434.08|445.29|434.89|445.61|435.21|444.43|434.03|355
1696350300000|2023-10-03 16:25:00|445.23|434.83|445.34|434.94|445.46|435.06|444.98|434.58|307
1696350600000|2023-10-03 16:30:00|445.36|434.96|445.02|434.62|445.55|435.15|445|434.6|233
1696350900000|2023-10-03 16:35:00|445.08|434.68|445.6|435.2|445.71|435.31|444.76|434.36|218
1696351200000|2023-10-03 16:40:00|445.62|435.22|445.1|434.7|445.73|435.33|444.85|434.45|214
1696351500000|2023-10-03 16:45:00|445|434.6|445.15|434.75|445.25|434.85|444.6|434.2|161
1696351800000|2023-10-03 16:50:00|445.22|434.82|444.6|434.2|445.25|434.85|444.58|434.18|131
1696352100000|2023-10-03 16:55:00|444.55|434.15|444.48|434.08|444.85|434.45|444.35|433.95|127
1696352400000|2023-10-03 17:00:00|444.5|434.1|444.32|433.92|444.89|434.49|444.18|433.78|171
1696352700000|2023-10-03 17:05:00|444.33|433.93|445.68|435.28|445.75|435.35|444.3|433.9|209
1696353000000|2023-10-03 17:10:00|445.72|435.32|444.72|434.32|445.72|435.32|444.6|434.2|175
1696353300000|2023-10-03 17:15:00|444.75|434.35|444.8|434.4|444.8|434.4|444.4|434|166
1696353600000|2023-10-03 17:20:00|444.74|434.34|444.86|434.46|445.07|434.67|444.65|434.25|219
1696353900000|2023-10-03 17:25:00|444.85|434.45|445.03|434.63|445.15|434.75|444.67|434.27|175
1696354200000|2023-10-03 17:30:00|445.05|434.65|445.3|434.9|445.65|435.25|444.75|434.35|129
1696354500000|2023-10-03 17:35:00|445.33|434.93|444.7|434.3|445.35|434.95|444.55|434.15|219
1696354800000|2023-10-03 17:40:00|444.72|434.32|444.3|433.9|444.72|434.32|444.3|433.9|84
1696355100000|2023-10-03 17:45:00|444.2|433.8|444.22|433.82|444.5|434.1|443.84|433.44|191
1696355400000|2023-10-03 17:50:00|444.27|433.87|444.06|433.66|444.31|433.91|443.81|433.41|204
1696355700000|2023-10-03 17:55:00|444.05|433.65|443.14|432.74|444.06|433.66|443.08|432.68|199
1696356000000|2023-10-03 18:00:00|443.21|432.81|442.91|432.51|443.48|433.08|442.89|432.49|228
1696356300000|2023-10-03 18:05:00|442.97|432.57|442.5|432.1|443.02|432.62|442.5|432.1|183
1696356600000|2023-10-03 18:10:00|442.45|432.05|442.69|432.29|442.84|432.44|442.3|431.9|212
1696356900000|2023-10-03 18:15:00|442.67|432.27|442.65|432.25|442.8|432.4|442.55|432.15|171
1696357200000|2023-10-03 18:20:00|442.69|432.29|443.06|432.66|443.08|432.68|442.6|432.2|85
1696357500000|2023-10-03 18:25:00|443.03|432.63|442.72|432.32|443.17|432.77|442.72|432.32|146
1696357800000|2023-10-03 18:30:00|442.75|432.35|441.42|431.02|442.75|432.35|441.29|430.89|284
1696358100000|2023-10-03 18:35:00|441.41|431.01|441.18|430.78|441.49|431.09|440.83|430.43|267
1696358400000|2023-10-03 18:40:00|441.28|430.88|441.72|431.32|441.8|431.4|441.15|430.75|122
1696358700000|2023-10-03 18:45:00|441.68|431.28|441.07|430.67|441.72|431.32|440.9|430.5|163
1696359000000|2023-10-03 18:50:00|441.05|430.65|441.13|430.73|441.23|430.83|440.8|430.4|177
1696359300000|2023-10-03 18:55:00|441.12|430.72|439.88|429.48|441.12|430.72|439.85|429.45|287
1696359600000|2023-10-03 19:00:00|439.91|429.51|440.6|430.2|441.1|430.7|439.35|428.95|455
1696359900000|2023-10-03 19:05:00|440.65|430.25|441.6|431.2|441.7|431.3|440.59|430.19|280
1696360200000|2023-10-03 19:10:00|441.59|431.19|442.43|432.03|442.6|432.2|441.53|431.13|178
1696360500000|2023-10-03 19:15:00|442.45|432.05|442.95|432.55|443.25|432.85|442.45|432.05|289
1696360800000|2023-10-03 19:20:00|442.97|432.57|442.6|432.2|442.97|432.57|442.2|431.8|149
1696361100000|2023-10-03 19:25:00|442.57|432.17|442.7|432.3|442.8|432.4|442.2|431.8|148
1696361400000|2023-10-03 19:30:00|442.72|432.32|442.07|431.67|442.8|432.4|442|431.6|162
1696361700000|2023-10-03 19:35:00|442.05|431.65|441.42|431.02|442.17|431.77|441.23|430.83|92
1696362000000|2023-10-03 19:40:00|441.37|430.97|441.15|430.75|441.5|431.1|440.83|430.43|151
1696362300000|2023-10-03 19:45:00|441.17|430.77|441.08|430.68|441.65|431.25|440.85|430.45|166
1696362600000|2023-10-03 19:50:00|441.05|430.65|440.76|430.36|441.36|430.96|440.7|430.3|228
1696362900000|2023-10-03 19:55:00|440.74|430.34|440.55|430.15|441.03|430.63|440.35|429.95|288
1696363200000|2023-10-03 20:00:00|440.56|430.16|440.15|429.75|440.91|430.51|440.15|429.75|274
1696363500000|2023-10-03 20:05:00|440.2|429.8|440.76|430.36|441.19|430.79|439.01|428.61|501
1696363800000|2023-10-03 20:10:00|440.77|430.37|442.37|431.97|442.4|432|440.77|430.37|280
1696364100000|2023-10-03 20:15:00|442.35|431.95|442.65|432.25|442.65|432.25|442.04|431.64|273
1696364400000|2023-10-03 20:20:00|442.6|432.2|443.3|432.9|443.3|432.9|442.52|432.12|115
1696364700000|2023-10-03 20:25:00|443.24|432.84|443.66|433.26|443.7|433.3|443.24|432.84|148
1696365000000|2023-10-03 20:30:00|443.64|433.24|443.42|433.02|443.95|433.55|443.25|432.85|224
1696365300000|2023-10-03 20:35:00|443.41|433.01|442.45|432.05|443.43|433.03|442.37|431.97|215
1696365600000|2023-10-03 20:40:00|442.46|432.06|443.07|432.67|443.26|432.86|442.45|432.05|196
1696365900000|2023-10-03 20:45:00|443.08|432.68|442.88|432.48|443.45|433.05|442.88|432.48|156
1696366200000|2023-10-03 20:50:00|442.93|432.53|442.93|432.53|443.23|432.83|442.92|432.52|141
1696366500000|2023-10-03 20:55:00|442.96|432.56|443.08|432.68|443.13|432.73|442.93|432.53|122
1696366800000|2023-10-03 21:00:00|443.09|432.69|443.2|432.8|443.34|432.94|443.05|432.65|79
1696367100000|2023-10-03 21:05:00|443.21|432.81|443.22|432.82|443.35|432.95|443.17|432.77|49
1696367400000|2023-10-03 21:10:00|443.24|432.84|442.69|432.29|443.3|432.9|442.65|432.25|84
1696367700000|2023-10-03 21:15:00|442.65|432.25|442.27|431.87|442.75|432.35|442.27|431.87|95
1696368000000|2023-10-03 21:20:00|442.25|431.85|442.03|431.63|442.3|431.9|441.99|431.59|56
1696368300000|2023-10-03 21:25:00|442.06|431.66|442.2|431.8|442.36|431.96|442.04|431.64|45
1696368600000|2023-10-03 21:30:00|442.22|431.82|441.59|431.19|442.23|431.83|441.42|431.02|50
1696368900000|2023-10-03 21:35:00|441.6|431.2|441.27|430.87|441.6|431.2|441.21|430.81|46
1696369200000|2023-10-03 21:40:00|441.25|430.85|441.26|430.86|441.33|430.93|441.23|430.83|33
1696369500000|2023-10-03 21:45:00|441.25|430.85|441.21|430.81|441.26|430.86|441.2|430.8|20
1696369800000|2023-10-03 21:50:00|441.23|430.83|441.41|431.01|441.44|431.04|440.67|430.27|59
1696370100000|2023-10-03 21:55:00|441.43|431.03|441.64|431.24|441.93|431.53|441.39|430.99|95
1696370400000|2023-10-03 22:00:00|441.57|431.17|441.1|430.7|441.63|431.23|441.1|430.7|86
1696370700000|2023-10-03 22:05:00|441|430.6|440.9|430.5|441|430.6|440.7|430.3|32
1696371000000|2023-10-03 22:10:00|440.88|430.48|441.55|431.15|441.55|431.15|440.85|430.45|67
1696371300000|2023-10-03 22:15:00|441.53|431.13|441|430.6|441.6|431.2|440.75|430.35|47
1696371600000|2023-10-03 22:20:00|441.05|430.65|440.7|430.3|441.3|430.9|440.45|430.05|90
1696371900000|2023-10-03 22:25:00|440.6|430.2|441.55|431.15|441.6|431.2|440.55|430.15|163
1696372200000|2023-10-03 22:30:00|441.5|431.1|441.3|430.9|442|431.6|441.2|430.8|168
1696372500000|2023-10-03 22:35:00|441.25|430.85|441.2|430.8|441.4|431|440.85|430.45|110
1696372800000|2023-10-03 22:40:00|441.18|430.78|440.97|430.57|441.3|430.9|440.55|430.15|123
1696373100000|2023-10-03 22:45:00|440.95|430.55|439.66|429.26|440.97|430.57|439.27|428.87|380
1696373400000|2023-10-03 22:50:00|439.65|429.25|440.75|430.35|440.79|430.39|439.64|429.24|218
1696373700000|2023-10-03 22:55:00|440.79|430.39|442.1|431.7|442.4|432|440.15|429.75|433
1696374000000|2023-10-03 23:00:00|442.12|431.72|441.27|430.87|442.6|432.2|441.15|430.75|298
1696374300000|2023-10-03 23:05:00|441.25|430.85|440.44|430.04|441.67|431.27|440.29|429.89|346
1696374600000|2023-10-03 23:10:00|440.33|429.93|440.3|429.9|440.57|430.17|439.9|429.5|241
1696374900000|2023-10-03 23:15:00|440.33|429.93|439.85|429.45|440.44|430.04|439.65|429.25|318
1696375200000|2023-10-03 23:20:00|439.83|429.43|439.65|429.25|440.25|429.85|439.62|429.22|214
1696375500000|2023-10-03 23:25:00|439.67|429.27|440.1|429.7|440.2|429.8|439.29|428.89|258
1696375800000|2023-10-03 23:30:00|440.13|429.73|439.93|429.53|440.52|430.12|439.85|429.45|180
1696376100000|2023-10-03 23:35:00|439.9|429.5|440.6|430.2|440.65|430.25|439.57|429.17|239
1696376400000|2023-10-03 23:40:00|440.63|430.23|441.15|430.75|441.25|430.85|440.6|430.2|178
1696376700000|2023-10-03 23:45:00|441.22|430.82|441.45|431.05|441.85|431.45|441.1|430.7|248
1696377000000|2023-10-03 23:50:00|441.5|431.1|441.2|430.8|441.9|431.5|441.05|430.65|180
1696377300000|2023-10-03 23:55:00|441.25|430.85|441.5|431.1|441.6|431.2|441.2|430.8|77
1696377600000|2023-10-04 00:00:00|441.43|431.03|439.4|429|441.43|431.03|439.4|429|122
1696377900000|2023-10-04 00:05:00|439.35|428.95|439.25|428.85|439.5|429.1|437.46|427.06|572
1696378200000|2023-10-04 00:10:00|439.23|428.83|438.15|427.75|439.45|429.05|437.8|427.4|257
1696378500000|2023-10-04 00:15:00|438.1|427.7|437.55|427.15|438.7|428.3|437|426.6|147
1696378800000|2023-10-04 00:20:00|437.5|427.1|436.8|426.4|437.9|427.5|435.9|425.5|392
1696379100000|2023-10-04 00:25:00|436.85|426.45|435.75|425.35|437.15|426.75|434.61|424.21|463
1696379400000|2023-10-04 00:30:00|435.8|425.4|434.3|423.9|436.22|425.82|431.17|420.77|822
1696379700000|2023-10-04 00:35:00|434.27|423.87|431.96|421.56|434.27|423.87|431.95|421.55|766
1696380000000|2023-10-04 00:40:00|431.95|421.55|430.58|420.18|432.3|421.9|428.75|418.35|844
1696380300000|2023-10-04 00:45:00|430.57|420.17|432.79|422.39|432.85|422.45|430.18|419.78|695
1696380600000|2023-10-04 00:50:00|432.85|422.45|432.29|421.89|433.07|422.67|432.17|421.77|445
1696380900000|2023-10-04 00:55:00|432.23|421.83|431.65|421.25|432.54|422.14|431.57|421.17|344
1696381200000|2023-10-04 01:00:00|431.67|421.27|431.98|421.58|432.1|421.7|430.47|420.07|491
1696381500000|2023-10-04 01:05:00|431.96|421.56|432.5|422.1|432.55|422.15|431.89|421.49|244
1696381800000|2023-10-04 01:10:00|432.48|422.08|433.68|423.28|433.7|423.3|432.3|421.9|171
1696382100000|2023-10-04 01:15:00|433.7|423.3|432.4|422|433.7|423.3|432.3|421.9|264
1696382400000|2023-10-04 01:20:00|432.35|421.95|432.4|422|432.5|422.1|431.5|421.1|343
1696382700000|2023-10-04 01:25:00|432.38|421.98|433.7|423.3|433.73|423.33|432.35|421.95|236
1696383000000|2023-10-04 01:30:00|433.65|423.25|432.85|422.45|433.65|423.25|432.6|422.2|228
1696383300000|2023-10-04 01:35:00|432.88|422.48|432.88|422.48|433|422.6|432.28|421.88|288
1696383600000|2023-10-04 01:40:00|432.9|422.5|433.45|423.05|433.8|423.4|432.88|422.48|237
1696383900000|2023-10-04 01:45:00|433.43|423.03|434.13|423.73|434.15|423.75|433.33|422.93|200
1696384200000|2023-10-04 01:50:00|434|423.6|434.32|423.92|434.4|424|433.93|423.53|118
1696384500000|2023-10-04 01:55:00|434.33|423.93|433.9|423.5|434.53|424.13|433.9|423.5|156
1696384800000|2023-10-04 02:00:00|433.98|423.58|433.7|423.3|434.25|423.85|433.4|423|188
1696385100000|2023-10-04 02:05:00|433.67|423.27|435.25|424.85|435.3|424.9|433.6|423.2|246
1696385400000|2023-10-04 02:10:00|435.2|424.8|436.35|425.95|436.35|425.95|435.15|424.75|162
1696385700000|2023-10-04 02:15:00|436.33|425.93|436.43|426.03|436.5|426.1|435.9|425.5|185
1696386000000|2023-10-04 02:20:00|436.5|426.1|437.43|427.03|437.65|427.25|436.48|426.08|234
1696386300000|2023-10-04 02:25:00|437.4|427|436.6|426.2|437.45|427.05|436.35|425.95|195
1696386600000|2023-10-04 02:30:00|436.58|426.18|437.23|426.83|437.5|427.1|436.58|426.18|231
1696386900000|2023-10-04 02:35:00|437.3|426.9|436.03|425.63|437.36|426.96|435.9|425.5|181
1696387200000|2023-10-04 02:40:00|436.01|425.61|435.8|425.4|436.1|425.7|435.7|425.3|147
1696387500000|2023-10-04 02:45:00|435.76|425.36|435.94|425.54|436.3|425.9|435.44|425.04|180
1696387800000|2023-10-04 02:50:00|435.92|425.52|436.14|425.74|436.21|425.81|435.85|425.45|80
1696388100000|2023-10-04 02:55:00|436.15|425.75|436.25|425.85|436.55|426.15|436|425.6|146
1696388400000|2023-10-04 03:00:00|436.24|425.84|435.91|425.51|436.4|426|435.9|425.5|219
1696388700000|2023-10-04 03:05:00|435.88|425.48|436.4|426|436.4|426|435.63|425.23|144
1696389000000|2023-10-04 03:10:00|436.3|425.9|436.7|426.3|436.8|426.4|436.2|425.8|129
1696389300000|2023-10-04 03:15:00|436.77|426.37|437.57|427.17|437.6|427.2|436.77|426.37|151
1696389600000|2023-10-04 03:20:00|437.6|427.2|437.65|427.25|437.8|427.4|437.36|426.96|101
1696389900000|2023-10-04 03:25:00|437.73|427.33|437.6|427.2|437.8|427.4|437.53|427.13|62
1696390200000|2023-10-04 03:30:00|437.55|427.15|437.51|427.11|438.1|427.7|437.51|427.11|94
1696390500000|2023-10-04 03:35:00|437.55|427.15|437.04|426.64|437.55|427.15|436.9|426.5|121
1696390800000|2023-10-04 03:40:00|437.09|426.69|437.03|426.63|437.45|427.05|436.95|426.55|93
1696391100000|2023-10-04 03:45:00|437.1|426.7|437.23|426.83|437.55|427.15|437|426.6|197
1696391400000|2023-10-04 03:50:00|437.3|426.9|436.82|426.42|437.3|426.9|436.65|426.25|108
1696391700000|2023-10-04 03:55:00|436.88|426.48|436.9|426.5|436.98|426.58|436.3|425.9|223
1696392000000|2023-10-04 04:00:00|436.85|426.45|436.53|426.13|436.95|426.55|436.15|425.75|166
1696392300000|2023-10-04 04:05:00|436.58|426.18|436.55|426.15|436.7|426.3|436.15|425.75|144
1696392600000|2023-10-04 04:10:00|436.5|426.1|436.48|426.08|436.55|426.15|436|425.6|135
1696392900000|2023-10-04 04:15:00|436.5|426.1|437.53|427.13|437.53|427.13|436.18|425.78|106
1696393200000|2023-10-04 04:20:00|437.55|427.15|436.88|426.48|437.55|427.15|436.8|426.4|66
1696393500000|2023-10-04 04:25:00|436.85|426.45|437.4|427|437.4|427|436.7|426.3|86
1696393800000|2023-10-04 04:30:00|437.35|426.95|436.57|426.17|437.35|426.95|436.55|426.15|148
1696394100000|2023-10-04 04:35:00|436.6|426.2|436.6|426.2|436.8|426.4|436.4|426|112
1696394400000|2023-10-04 04:40:00|436.65|426.25|435.68|425.28|436.65|426.25|435.6|425.2|122
1696394700000|2023-10-04 04:45:00|435.78|425.38|435.8|425.4|435.95|425.55|435.6|425.2|102
1696395000000|2023-10-04 04:50:00|435.85|425.45|435.64|425.24|435.95|425.55|435.15|424.75|113
1696395300000|2023-10-04 04:55:00|435.67|425.27|435.3|424.9|435.87|425.47|435.03|424.63|173
1696395600000|2023-10-04 05:00:00|435.35|424.95|435.32|424.92|435.52|425.12|434.93|424.53|123
1696395900000|2023-10-04 05:05:00|435.33|424.93|435.4|425|435.42|425.02|435.07|424.67|139
1696396200000|2023-10-04 05:10:00|435.42|425.02|435.58|425.18|435.6|425.2|435.23|424.83|128
1696396500000|2023-10-04 05:15:00|435.6|425.2|435.4|425|435.7|425.3|435.3|424.9|126
1696396800000|2023-10-04 05:20:00|435.45|425.05|435.88|425.48|435.93|425.53|435.3|424.9|99
1696397100000|2023-10-04 05:25:00|435.9|425.5|436.53|426.13|436.55|426.15|435.85|425.45|84
1696397400000|2023-10-04 05:30:00|436.55|426.15|437.2|426.8|437.2|426.8|436.3|425.9|112
1696397700000|2023-10-04 05:35:00|437.15|426.75|437.25|426.85|437.3|426.9|437.08|426.68|58
1696398000000|2023-10-04 05:40:00|437.27|426.87|437.25|426.85|437.5|427.1|437.2|426.8|52
1696398300000|2023-10-04 05:45:00|437.4|427|437.45|427.05|437.57|427.17|437.15|426.75|74
1696398600000|2023-10-04 05:50:00|437.48|427.08|437.13|426.73|437.6|427.2|437.13|426.73|45
1696398900000|2023-10-04 05:55:00|437.1|426.7|437.55|427.15|437.55|427.15|437.05|426.65|96
1696399200000|2023-10-04 06:00:00|437.57|427.17|437.2|426.8|437.88|427.48|437.1|426.7|130
1696399500000|2023-10-04 06:05:00|437.23|426.83|436.25|425.85|437.23|426.83|436.2|425.8|90
1696399800000|2023-10-04 06:10:00|436.23|425.83|437.2|426.8|437.2|426.8|436.15|425.75|114
1696400100000|2023-10-04 06:15:00|437.25|426.85|435.85|425.45|437.35|426.95|435.85|425.45|146
1696400400000|2023-10-04 06:20:00|435.88|425.48|436.05|425.65|436.1|425.7|435.88|425.48|39
1696400700000|2023-10-04 06:25:00|436|425.6|435.67|425.27|436|425.6|435.5|425.1|168
1696401000000|2023-10-04 06:30:00|435.7|425.3|435.63|425.23|435.8|425.4|435.04|424.64|217
1696401300000|2023-10-04 06:35:00|435.65|425.25|436.7|426.3|436.75|426.35|435.38|424.98|154
1696401600000|2023-10-04 06:40:00|436.75|426.35|436.6|426.2|436.77|426.37|436.18|425.78|145
1696401900000|2023-10-04 06:45:00|436.57|426.17|438.01|427.61|438.01|427.61|436.55|426.15|144
1696402200000|2023-10-04 06:50:00|437.96|427.56|438.75|428.35|438.82|428.42|437.82|427.42|133
1696402500000|2023-10-04 06:55:00|438.8|428.4|439.33|428.93|439.33|428.93|438.75|428.35|122
1696402800000|2023-10-04 07:00:00|439.3|428.9|438.25|427.85|439.76|429.36|437.75|427.35|345
1696403100000|2023-10-04 07:05:00|438.27|427.87|438.65|428.25|438.95|428.55|438.25|427.85|220
1696403400000|2023-10-04 07:10:00|438.63|428.23|438.85|428.45|439.05|428.65|438.5|428.1|105
1696403700000|2023-10-04 07:15:00|438.8|428.4|438.34|427.94|438.95|428.55|438.3|427.9|133
1696404000000|2023-10-04 07:20:00|438.35|427.95|437.9|427.5|438.55|428.15|437.8|427.4|250
1696404300000|2023-10-04 07:25:00|437.81|427.41|437.11|426.71|437.9|427.5|437.05|426.65|217
1696404600000|2023-10-04 07:30:00|437.05|426.65|437.4|427|437.5|427.1|437.01|426.61|206
1696404900000|2023-10-04 07:35:00|437.5|427.1|436.83|426.43|437.55|427.15|436.77|426.37|163
1696405200000|2023-10-04 07:40:00|436.85|426.45|437.75|427.35|437.77|427.37|436.75|426.35|110
1696405500000|2023-10-04 07:45:00|437.73|427.33|438.65|428.25|438.65|428.25|437.58|427.18|196
1696405800000|2023-10-04 07:50:00|438.68|428.28|438.95|428.55|439.2|428.8|438.55|428.15|145
1696406100000|2023-10-04 07:55:00|438.9|428.5|439.18|428.78|439.23|428.83|438.9|428.5|94
1696406400000|2023-10-04 08:00:00|439.2|428.8|438.13|427.73|439.2|428.8|438.1|427.7|265
1696406700000|2023-10-04 08:05:00|438.17|427.77|438.42|428.02|438.51|428.11|437.8|427.4|176
1696407000000|2023-10-04 08:10:00|438.41|428.01|438.45|428.05|438.68|428.28|438.39|427.99|154
1696407300000|2023-10-04 08:15:00|438.53|428.13|438.14|427.74|438.65|428.25|438.05|427.65|187
1696407600000|2023-10-04 08:20:00|438.18|427.78|438.68|428.28|438.68|428.28|438.1|427.7|143
1696407900000|2023-10-04 08:25:00|438.63|428.23|439.18|428.78|439.25|428.85|438.61|428.21|146
1696408200000|2023-10-04 08:30:00|439.16|428.76|439.05|428.65|439.2|428.8|438.55|428.15|104
1696408500000|2023-10-04 08:35:00|439.07|428.67|440.45|430.05|441.08|430.68|439.05|428.65|340
1696408800000|2023-10-04 08:40:00|440.51|430.11|440.7|430.3|441.05|430.65|440.35|429.95|264
1696409100000|2023-10-04 08:45:00|440.73|430.33|439.9|429.5|440.75|430.35|439.85|429.45|251
1696409400000|2023-10-04 08:50:00|439.85|429.45|440.12|429.72|440.3|429.9|439.85|429.45|139
1696409700000|2023-10-04 08:55:00|440.13|429.73|439.43|429.03|440.3|429.9|439.34|428.94|156
1696410000000|2023-10-04 09:00:00|439.45|429.05|438.9|428.5|439.45|429.05|438.77|428.37|100
1696410300000|2023-10-04 09:05:00|438.95|428.55|439.55|429.15|439.85|429.45|438.92|428.52|106
1696410600000|2023-10-04 09:10:00|439.57|429.17|439.8|429.4|440.05|429.65|439.55|429.15|79
1696410900000|2023-10-04 09:15:00|439.75|429.35|439.92|429.52|440.05|429.65|439.47|429.07|147
1696411200000|2023-10-04 09:20:00|439.9|429.5|440.05|429.65|440.15|429.75|439.9|429.5|65
1696411500000|2023-10-04 09:25:00|440.1|429.7|439.44|429.04|440.1|429.7|439.37|428.97|149
1696411800000|2023-10-04 09:30:00|439.45|429.05|439.4|429|439.84|429.44|439.32|428.92|168
1696412100000|2023-10-04 09:35:00|439.37|428.97|439.65|429.25|439.69|429.29|439.3|428.9|130
1696412400000|2023-10-04 09:40:00|439.67|429.27|439.28|428.88|439.74|429.34|438.9|428.5|78
1696412700000|2023-10-04 09:45:00|439.3|428.9|439.85|429.45|440.1|429.7|439.3|428.9|108
1696413000000|2023-10-04 09:50:00|439.9|429.5|439.65|429.25|440.03|429.63|439.25|428.85|181
1696413300000|2023-10-04 09:55:00|439.6|429.2|439.75|429.35|440.18|429.78|439.05|428.65|228
1696413600000|2023-10-04 10:00:00|439.7|429.3|438.75|428.35|440|429.6|438.62|428.22|153
1696413900000|2023-10-04 10:05:00|438.78|428.38|438.95|428.55|439.32|428.92|438.75|428.35|138
1696414200000|2023-10-04 10:10:00|438.9|428.5|439.2|428.8|439.35|428.95|438.7|428.3|109
1696414500000|2023-10-04 10:15:00|439.25|428.85|438.47|428.07|439.25|428.85|438.4|428|257
1696414800000|2023-10-04 10:20:00|438.5|428.1|437.6|427.2|438.5|428.1|437.6|427.2|193
1696415100000|2023-10-04 10:25:00|437.55|427.15|437.33|426.93|437.75|427.35|437.1|426.7|198
1696415400000|2023-10-04 10:30:00|437.35|426.95|437.8|427.4|437.83|427.43|437.2|426.8|143
1696415700000|2023-10-04 10:35:00|437.85|427.45|437.95|427.55|438.15|427.75|437.8|427.4|100
1696416000000|2023-10-04 10:40:00|438|427.6|437.85|427.45|438|427.6|437.6|427.2|75
1696416300000|2023-10-04 10:45:00|437.82|427.42|437.1|426.7|437.82|427.42|437.1|426.7|109
1696416600000|2023-10-04 10:50:00|437.05|426.65|436.9|426.5|437.43|427.03|436.8|426.4|117
1696416900000|2023-10-04 10:55:00|436.85|426.45|436.85|426.45|436.9|426.5|436.25|425.85|116
1696417200000|2023-10-04 11:00:00|436.83|426.43|436.73|426.33|436.95|426.55|436.45|426.05|137
1696417500000|2023-10-04 11:05:00|436.8|426.4|436.7|426.3|436.83|426.43|436.4|426|138
1696417800000|2023-10-04 11:10:00|436.73|426.33|436.4|426|436.9|426.5|436.4|426|138
1696418100000|2023-10-04 11:15:00|436.43|426.03|437|426.6|437.2|426.8|436.4|426|95
1696418400000|2023-10-04 11:20:00|437.1|426.7|437.13|426.73|437.2|426.8|436.96|426.56|76
1696418700000|2023-10-04 11:25:00|437.1|426.7|437.3|426.9|437.4|427|437.1|426.7|40
1696419000000|2023-10-04 11:30:00|437.35|426.95|437.85|427.45|437.85|427.45|437|426.6|101
1696419300000|2023-10-04 11:35:00|437.93|427.53|437.8|427.4|437.95|427.55|437.6|427.2|82
1696419600000|2023-10-04 11:40:00|437.83|427.43|438|427.6|438.05|427.65|437.8|427.4|72
1696419900000|2023-10-04 11:45:00|438.02|427.62|438.05|427.65|438.25|427.85|437.9|427.5|63
1696420200000|2023-10-04 11:50:00|438.1|427.7|437.79|427.39|438.17|427.77|437.63|427.23|83
1696420500000|2023-10-04 11:55:00|437.75|427.35|438.25|427.85|438.35|427.95|437.6|427.2|126
1696420800000|2023-10-04 12:00:00|438.33|427.93|438.23|427.83|438.5|428.1|438|427.6|85
1696421100000|2023-10-04 12:05:00|438.2|427.8|437.5|427.1|438.2|427.8|437.5|427.1|52
1696421400000|2023-10-04 12:10:00|437.45|427.05|437.65|427.25|437.7|427.3|437.45|427.05|43
1696421700000|2023-10-04 12:15:00|437.63|427.23|437.95|427.55|438.1|427.7|437.6|427.2|120
1696422000000|2023-10-04 12:20:00|438|427.6|438.25|427.85|438.3|427.9|437.75|427.35|128
1696422300000|2023-10-04 12:25:00|438.23|427.83|438.5|428.1|438.63|428.23|438.2|427.8|103
1696422600000|2023-10-04 12:30:00|438.55|428.15|438.94|428.54|438.98|428.58|438.5|428.1|178
1696422900000|2023-10-04 12:35:00|438.96|428.56|439.65|429.25|439.67|429.27|438.94|428.54|109
1696423200000|2023-10-04 12:40:00|439.67|429.27|439.5|429.1|439.67|429.27|439.15|428.75|118
1696423500000|2023-10-04 12:45:00|439.57|429.17|439.25|428.85|439.62|429.22|439.18|428.78|95
1696423800000|2023-10-04 12:50:00|439.2|428.8|438.83|428.43|439.25|428.85|438.8|428.4|105
1696424100000|2023-10-04 12:55:00|438.85|428.45|438.5|428.1|438.85|428.45|438.3|427.9|147
1696424400000|2023-10-04 13:00:00|438.43|428.03|437.83|427.43|438.45|428.05|437.76|427.36|117
1696424700000|2023-10-04 13:05:00|437.82|427.42|438.05|427.65|438.48|428.08|437.82|427.42|183
1696425000000|2023-10-04 13:10:00|438.1|427.7|438|427.6|438.15|427.75|437.9|427.5|141
1696425300000|2023-10-04 13:15:00|437.95|427.55|437|426.6|438|427.6|437|426.6|211
1696425600000|2023-10-04 13:20:00|436.96|426.56|436.43|426.03|436.99|426.59|436.2|425.8|187
1696425900000|2023-10-04 13:25:00|436.45|426.05|436.2|425.8|436.45|426.05|436.1|425.7|135
1696426200000|2023-10-04 13:30:00|436.18|425.78|436.37|425.97|436.6|426.2|436.1|425.7|184
1696426500000|2023-10-04 13:35:00|436.39|425.99|435.93|425.53|436.45|426.05|435.85|425.45|125
1696426800000|2023-10-04 13:40:00|435.9|425.5|434.68|424.28|435.93|425.53|434.52|424.12|337
1696427100000|2023-10-04 13:45:00|434.67|424.27|435.15|424.75|435.25|424.85|433.71|423.31|439
1696427400000|2023-10-04 13:50:00|435.07|424.67|435.25|424.85|435.5|425.1|434.75|424.35|260
1696427700000|2023-10-04 13:55:00|435.3|424.9|434.65|424.25|435.5|425.1|434.58|424.18|59
1696428000000|2023-10-04 14:00:00|434.63|424.23|435.4|425|435.45|425.05|433.65|423.25|468
1696428300000|2023-10-04 14:05:00|435.35|424.95|434.88|424.48|435.5|425.1|434.75|424.35|183
1696428600000|2023-10-04 14:10:00|434.9|424.5|434.85|424.45|435.04|424.64|434.5|424.1|217
1696428900000|2023-10-04 14:15:00|434.87|424.47|434|423.6|434.9|424.5|433.85|423.45|218
1696429200000|2023-10-04 14:20:00|434.07|423.67|433.36|422.96|434.28|423.88|433.32|422.92|290
1696429500000|2023-10-04 14:25:00|433.34|422.94|432.23|421.83|433.8|423.4|432|421.6|444
1696429800000|2023-10-04 14:30:00|432.21|421.81|434.05|423.65|434.05|423.65|432.21|421.81|265
1696430100000|2023-10-04 14:35:00|434.1|423.7|435.19|424.79|435.55|425.15|434.1|423.7|200
1696430400000|2023-10-04 14:40:00|435.1|424.7|435.8|425.4|435.83|425.43|434.82|424.42|183
1696430700000|2023-10-04 14:45:00|435.83|425.43|434.49|424.09|435.85|425.45|434.19|423.79|386
1696431000000|2023-10-04 14:50:00|434.53|424.13|435.36|424.96|435.4|425|434.49|424.09|303
1696431300000|2023-10-04 14:55:00|435.3|424.9|435.22|424.82|435.8|425.4|435.1|424.7|247
1696431600000|2023-10-04 15:00:00|435.18|424.78|434.76|424.36|435.2|424.8|434.55|424.15|143
1696431900000|2023-10-04 15:05:00|434.77|424.37|434.6|424.2|434.87|424.47|433.85|423.45|267
1696432200000|2023-10-04 15:10:00|434.59|424.19|435.8|425.4|435.85|425.45|434.59|424.19|175
1696432500000|2023-10-04 15:15:00|435.77|425.37|436.15|425.75|436.18|425.78|435.45|425.05|199
1696432800000|2023-10-04 15:20:00|436.16|425.76|436.02|425.62|436.37|425.97|436|425.6|224
1696433100000|2023-10-04 15:25:00|436.04|425.64|436.76|426.36|436.8|426.4|436.01|425.61|159
1696433400000|2023-10-04 15:30:00|436.78|426.38|436.68|426.28|436.78|426.38|436.51|426.11|218
1696433700000|2023-10-04 15:35:00|436.69|426.29|436.88|426.48|436.99|426.59|436.44|426.04|219
1696434000000|2023-10-04 15:40:00|436.89|426.49|435.65|425.25|437|426.6|435.39|424.99|301
1696434300000|2023-10-04 15:45:00|435.63|425.23|436.27|425.87|436.3|425.9|435.03|424.63|261
1696434600000|2023-10-04 15:50:00|436.24|425.84|435.67|425.27|436.25|425.85|435.52|425.12|280
1696434900000|2023-10-04 15:55:00|435.72|425.32|434.43|424.03|435.8|425.4|434.42|424.02|304
1696435200000|2023-10-04 16:00:00|434.42|424.02|434.57|424.17|434.85|424.45|434|423.6|274
1696435500000|2023-10-04 16:05:00|434.59|424.19|434.73|424.33|435.1|424.7|434.5|424.1|301
1696435800000|2023-10-04 16:10:00|434.75|424.35|434.75|424.35|434.86|424.46|434.66|424.26|202
1696436100000|2023-10-04 16:15:00|434.72|424.32|435.39|424.99|435.42|425.02|434.64|424.24|360
1696436400000|2023-10-04 16:20:00|435.35|424.95|435.3|424.9|435.42|425.02|434.77|424.37|188
1696436700000|2023-10-04 16:25:00|435.35|424.95|436.05|425.65|436.05|425.65|435.28|424.88|128
1696437000000|2023-10-04 16:30:00|436.07|425.67|436.6|426.2|436.7|426.3|435.6|425.2|200
1696437300000|2023-10-04 16:35:00|436.65|426.25|437.55|427.15|438.26|427.86|436.55|426.15|368
1696437600000|2023-10-04 16:40:00|437.54|427.14|437.15|426.75|437.86|427.46|437.1|426.7|198
1696437900000|2023-10-04 16:45:00|437.2|426.8|436.85|426.45|437.37|426.97|436.5|426.1|166
1696438200000|2023-10-04 16:50:00|436.82|426.42|436.53|426.13|437.06|426.66|436.32|425.92|221
1696438500000|2023-10-04 16:55:00|436.55|426.15|436.33|425.93|436.7|426.3|436.23|425.83|154
1696438800000|2023-10-04 17:00:00|436.35|425.95|435.35|424.95|436.45|426.05|435.25|424.85|120
1696439100000|2023-10-04 17:05:00|435.4|425|436.2|425.8|436.25|425.85|435.4|425|75
1696439400000|2023-10-04 17:10:00|436.15|425.75|436.45|426.05|436.75|426.35|435.9|425.5|159
1696439700000|2023-10-04 17:15:00|436.5|426.1|436.22|425.82|436.73|426.33|436.08|425.68|176
1696440000000|2023-10-04 17:20:00|436.21|425.81|436.44|426.04|436.6|426.2|436.2|425.8|140
1696440300000|2023-10-04 17:25:00|436.47|426.07|436.23|425.83|436.6|426.2|436.23|425.83|61
1696440600000|2023-10-04 17:30:00|436.24|425.84|435.6|425.2|436.24|425.84|435.3|424.9|113
1696440900000|2023-10-04 17:35:00|435.65|425.25|435.75|425.35|435.95|425.55|435.54|425.14|92
1696441200000|2023-10-04 17:40:00|435.7|425.3|435.33|424.93|435.7|425.3|435.15|424.75|57
1696441500000|2023-10-04 17:45:00|435.35|424.95|435.65|425.25|435.67|425.27|435.25|424.85|91
1696441800000|2023-10-04 17:50:00|435.58|425.18|435.4|425|435.79|425.39|435.4|425|107
1696442100000|2023-10-04 17:55:00|435.37|424.97|435.53|425.13|435.55|425.15|435.2|424.8|138
1696442400000|2023-10-04 18:00:00|435.55|425.15|435.35|424.95|435.55|425.15|435|424.6|131
1696442700000|2023-10-04 18:05:00|435.3|424.9|435.35|424.95|435.83|425.43|435|424.6|209
1696443000000|2023-10-04 18:10:00|435.29|424.89|435.78|425.38|435.9|425.5|435.2|424.8|232
1696443300000|2023-10-04 18:15:00|435.83|425.43|435.87|425.47|436.15|425.75|435.6|425.2|174
1696443600000|2023-10-04 18:20:00|435.9|425.5|435.07|424.67|435.95|425.55|435.05|424.65|175
1696443900000|2023-10-04 18:25:00|435.05|424.65|435.55|425.15|435.6|425.2|435.05|424.65|120
1696444200000|2023-10-04 18:30:00|435.53|425.13|434.87|424.47|435.65|425.25|434.85|424.45|102
1696444500000|2023-10-04 18:35:00|434.9|424.5|434.55|424.15|434.9|424.5|434.38|423.98|125
1696444800000|2023-10-04 18:40:00|434.53|424.13|434.15|423.75|434.55|424.15|433.75|423.35|154
1696445100000|2023-10-04 18:45:00|434.16|423.76|434|423.6|434.3|423.9|433.69|423.29|191
1696445400000|2023-10-04 18:50:00|434.02|423.62|434.03|423.63|434.35|423.95|433.83|423.43|157
1696445700000|2023-10-04 18:55:00|434.05|423.65|435.33|424.93|435.4|425|434.05|423.65|174
1696446000000|2023-10-04 19:00:00|435.35|424.95|436.5|426.1|436.95|426.55|435.3|424.9|539
1696446300000|2023-10-04 19:05:00|436.55|426.15|438.27|427.87|438.6|428.2|436.37|425.97|271
1696446600000|2023-10-04 19:10:00|438.3|427.9|438.05|427.65|438.65|428.25|437.6|427.2|374
1696446900000|2023-10-04 19:15:00|438.07|427.67|438.15|427.75|438.8|428.4|438.07|427.67|329
1696447200000|2023-10-04 19:20:00|438.13|427.73|437.1|426.7|438.4|428|437|426.6|357
1696447500000|2023-10-04 19:25:00|437.07|426.67|437.15|426.75|437.2|426.8|436.63|426.23|149
1696447800000|2023-10-04 19:30:00|437.1|426.7|436.57|426.17|437.2|426.8|436.54|426.14|263
1696448100000|2023-10-04 19:35:00|436.6|426.2|434.57|424.17|436.83|426.43|434.4|424|391
1696448400000|2023-10-04 19:40:00|434.59|424.19|435.87|425.47|435.9|425.5|434.13|423.73|393
1696448700000|2023-10-04 19:45:00|435.9|425.5|436.25|425.85|436.7|426.3|435.67|425.27|299
1696449000000|2023-10-04 19:50:00|436.21|425.81|436.51|426.11|436.62|426.22|436.08|425.68|309
1696449300000|2023-10-04 19:55:00|436.58|426.18|435.95|425.55|436.63|426.23|435.9|425.5|209
1696449600000|2023-10-04 20:00:00|436|425.6|435.5|425.1|436.05|425.65|435|424.6|370
1696449900000|2023-10-04 20:05:00|435.49|425.09|436.72|426.32|436.72|426.32|435.35|424.95|186
1696450200000|2023-10-04 20:10:00|436.67|426.27|436.67|426.27|436.8|426.4|436.48|426.08|140
1696450500000|2023-10-04 20:15:00|436.64|426.24|437.11|426.71|437.5|427.1|436.62|426.22|227
1696450800000|2023-10-04 20:20:00|437.1|426.7|436.9|426.5|437.23|426.83|436.7|426.3|186
1696451100000|2023-10-04 20:25:00|436.85|426.45|437.14|426.74|437.3|426.9|436.85|426.45|206
1696451400000|2023-10-04 20:30:00|437.15|426.75|437.65|427.25|437.65|427.25|437.03|426.63|117
1696451700000|2023-10-04 20:35:00|437.63|427.23|437.3|426.9|438|427.6|437.23|426.83|150
1696452000000|2023-10-04 20:40:00|437.35|426.95|437.01|426.61|437.55|427.15|436.95|426.55|160
1696452300000|2023-10-04 20:45:00|436.98|426.58|436.9|426.5|437.15|426.75|436.69|426.29|115
1696452600000|2023-10-04 20:50:00|436.85|426.45|436.25|425.85|436.9|426.5|436.13|425.73|145
1696452900000|2023-10-04 20:55:00|436.15|425.75|436.12|425.72|436.45|426.05|435.93|425.53|148
1696453200000|2023-10-04 21:00:00|436.09|425.69|436.5|426.1|436.74|426.34|436.03|425.63|104
1696453500000|2023-10-04 21:05:00|436.53|426.13|436.95|426.55|436.95|426.55|436.5|426.1|113
1696453800000|2023-10-04 21:10:00|436.92|426.52|437.6|427.2|437.79|427.39|436.84|426.44|97
1696454100000|2023-10-04 21:15:00|437.62|427.22|437.54|427.14|437.72|427.32|437.44|427.04|77
1696454400000|2023-10-04 21:20:00|437.51|427.11|437.09|426.69|437.52|427.12|437.08|426.68|54
1696454700000|2023-10-04 21:25:00|437.1|426.7|437.5|427.1|437.54|427.14|437.08|426.68|86
1696455000000|2023-10-04 21:30:00|437.48|427.08|437.53|427.13|437.61|427.21|437.48|427.08|110
1696455300000|2023-10-04 21:35:00|437.55|427.15|438.13|427.73|438.18|427.78|437.55|427.15|90
1696455600000|2023-10-04 21:40:00|438.14|427.74|437.87|427.47|438.29|427.89|437.87|427.47|56
1696455900000|2023-10-04 21:45:00|437.84|427.44|437.47|427.07|437.87|427.47|437.47|427.07|37
1696456200000|2023-10-04 21:50:00|437.36|426.96|437.43|427.03|437.45|427.05|437.34|426.94|50
1696456500000|2023-10-04 21:55:00|437.42|427.02|437.35|426.95|437.43|427.03|437.35|426.95|22
1696456800000|2023-10-04 22:00:00|437.33|426.93|437.4|427|437.4|427|437.3|426.9|14
1696457100000|2023-10-04 22:05:00|437.48|427.08|437.98|427.58|438|427.6|437.48|427.08|106
1696457400000|2023-10-04 22:10:00|437.95|427.55|437.5|427.1|438|427.6|437.48|427.08|84
1696457700000|2023-10-04 22:15:00|437.48|427.08|437.3|426.9|437.55|427.15|437.25|426.85|45
1696458000000|2023-10-04 22:20:00|437.25|426.85|437.05|426.65|437.33|426.93|436.95|426.55|51
1696458300000|2023-10-04 22:25:00|437|426.6|437.05|426.65|437.3|426.9|436.45|426.05|111
1696458600000|2023-10-04 22:30:00|437.1|426.7|438.05|427.65|438.05|427.65|437|426.6|59
1696458900000|2023-10-04 22:35:00|438.03|427.63|438.03|427.63|438.1|427.7|437.9|427.5|128
1696459200000|2023-10-04 22:40:00|438.05|427.65|437.6|427.2|438.15|427.75|437.6|427.2|130
1696459500000|2023-10-04 22:45:00|437.5|427.1|438.05|427.65|438.3|427.9|437.43|427.03|106
1696459800000|2023-10-04 22:50:00|438.03|427.63|437.55|427.15|438.24|427.84|437.54|427.14|105
1696460100000|2023-10-04 22:55:00|437.64|427.24|437.95|427.55|438|427.6|437.48|427.08|64
1696460400000|2023-10-04 23:00:00|437.93|427.53|437.68|427.28|437.95|427.55|437.24|426.84|148
1696460700000|2023-10-04 23:05:00|437.7|427.3|437.8|427.4|438|427.6|437.63|427.23|63
1696461000000|2023-10-04 23:10:00|437.85|427.45|437.53|427.13|437.85|427.45|437.45|427.05|53
1696461300000|2023-10-04 23:15:00|437.55|427.15|438.4|428|438.55|428.15|437.48|427.08|135
1696461600000|2023-10-04 23:20:00|438.35|427.95|437.6|427.2|438.35|427.95|437.56|427.16|102
1696461900000|2023-10-04 23:25:00|437.7|427.3|437.9|427.5|438|427.6|437.7|427.3|48
1696462200000|2023-10-04 23:30:00|437.85|427.45|437.4|427|437.9|427.5|437.25|426.85|119
1696462500000|2023-10-04 23:35:00|437.35|426.95|437.16|426.76|437.52|427.12|437.13|426.73|103
1696462800000|2023-10-04 23:40:00|437.13|426.73|436.2|425.8|437.25|426.85|436.05|425.65|98
1696463100000|2023-10-04 23:45:00|436.14|425.74|436.33|425.93|436.4|426|436.05|425.65|62
1696463400000|2023-10-04 23:50:00|436.3|425.9|435.58|425.18|436.3|425.9|435.55|425.15|97
1696463700000|2023-10-04 23:55:00|435.6|425.2|436.05|425.65|436.05|425.65|435.45|425.05|46
1696464000000|2023-10-05 00:00:00|436|425.6|435.2|424.8|436.25|425.85|435.2|424.8|159
1696464300000|2023-10-05 00:05:00|435.23|424.83|434.82|424.42|435.28|424.88|434.82|424.42|127
1696464600000|2023-10-05 00:10:00|434.85|424.45|434.6|424.2|435.2|424.8|434.58|424.18|132
1696464900000|2023-10-05 00:15:00|434.64|424.24|434.95|424.55|435.35|424.95|434.64|424.24|108
1696465200000|2023-10-05 00:20:00|434.9|424.5|434.45|424.05|434.95|424.55|434.4|424|97
1696465500000|2023-10-05 00:25:00|434.43|424.03|434.8|424.4|434.8|424.4|434.43|424.03|70
1696465800000|2023-10-05 00:30:00|434.85|424.45|434.49|424.09|434.85|424.45|434.3|423.9|123
1696466100000|2023-10-05 00:35:00|434.5|424.1|435.03|424.63|435.05|424.65|434.4|424|342
1696466400000|2023-10-05 00:40:00|435|424.6|436.13|425.73|436.3|425.9|435|424.6|219
1696466700000|2023-10-05 00:45:00|436.15|425.75|437.15|426.75|437.75|427.35|435.8|425.4|242
1696467000000|2023-10-05 00:50:00|437.13|426.73|438.25|427.85|438.5|428.1|437.1|426.7|263
1696467300000|2023-10-05 00:55:00|438.3|427.9|437.23|426.83|438.3|427.9|437.08|426.68|131
1696467600000|2023-10-05 01:00:00|437.25|426.85|436.35|425.95|437.25|426.85|436.1|425.7|209
1696467900000|2023-10-05 01:05:00|436.32|425.92|434.95|424.55|436.35|425.95|434.95|424.55|95
1696468200000|2023-10-05 01:10:00|435|424.6|435.55|425.15|435.55|425.15|434.8|424.4|131
1696468500000|2023-10-05 01:15:00|435.53|425.13|434.62|424.22|435.55|425.15|434.55|424.15|138
1696468800000|2023-10-05 01:20:00|434.65|424.25|434.64|424.24|434.93|424.53|434.4|424|220
1696469100000|2023-10-05 01:25:00|434.63|424.23|434.4|424|434.9|424.5|434.35|423.95|209
1696469400000|2023-10-05 01:30:00|434.38|423.98|435.05|424.65|435.15|424.75|434.33|423.93|200
1696469700000|2023-10-05 01:35:00|435.03|424.63|434.1|423.7|435.03|424.63|433.75|423.35|271
1696470000000|2023-10-05 01:40:00|434.12|423.72|434.9|424.5|434.9|424.5|434.06|423.66|255
1696470300000|2023-10-05 01:45:00|434.85|424.45|434.33|423.93|434.85|424.45|434.15|423.75|212
1696470600000|2023-10-05 01:50:00|434.35|423.95|435.15|424.75|435.15|424.75|434.3|423.9|97
1696470900000|2023-10-05 01:55:00|435.13|424.73|435.05|424.65|435.25|424.85|435|424.6|114
1696471200000|2023-10-05 02:00:00|435.1|424.7|434.78|424.38|435.15|424.75|434.63|424.23|118
1696471500000|2023-10-05 02:05:00|434.8|424.4|434.05|423.65|434.8|424.4|434.03|423.63|49
1696471800000|2023-10-05 02:10:00|434|423.6|434.03|423.63|434.2|423.8|433.76|423.36|172
1696472100000|2023-10-05 02:15:00|434|423.6|433.9|423.5|434.2|423.8|433.8|423.4|178
1696472400000|2023-10-05 02:20:00|433.83|423.43|433.7|423.3|434.34|423.94|433.55|423.15|131
1696472700000|2023-10-05 02:25:00|433.65|423.25|433.12|422.72|433.8|423.4|432.86|422.46|144
1696473000000|2023-10-05 02:30:00|433.05|422.65|433.1|422.7|433.6|423.2|432.65|422.25|171
1696473300000|2023-10-05 02:35:00|433.05|422.65|433.7|423.3|433.7|423.3|432.87|422.47|373
1696473600000|2023-10-05 02:40:00|433.65|423.25|434.1|423.7|434.15|423.75|433.65|423.25|95
1696473900000|2023-10-05 02:45:00|434.05|423.65|434.65|424.25|434.65|424.25|433.93|423.53|195
1696474200000|2023-10-05 02:50:00|434.63|424.23|434.65|424.25|434.92|424.52|434.2|423.8|266
1696474500000|2023-10-05 02:55:00|434.64|424.24|434.35|423.95|434.85|424.45|434.05|423.65|137
1696474800000|2023-10-05 03:00:00|434.37|423.97|434.85|424.45|435|424.6|434.25|423.85|176
1696475100000|2023-10-05 03:05:00|434.83|424.43|434.25|423.85|434.95|424.55|434.23|423.83|149
1696475400000|2023-10-05 03:10:00|434.23|423.83|434.55|424.15|434.85|424.45|434.2|423.8|214
1696475700000|2023-10-05 03:15:00|434.53|424.13|435.02|424.62|435.08|424.68|434.38|423.98|236
1696476000000|2023-10-05 03:20:00|435.05|424.65|435|424.6|435.2|424.8|434.4|424|161
1696476300000|2023-10-05 03:25:00|435.07|424.67|435.35|424.95|435.35|424.95|434.6|424.2|136
1696476600000|2023-10-05 03:30:00|435.4|425|435.03|424.63|435.45|425.05|434.9|424.5|104
1696476900000|2023-10-05 03:35:00|435|424.6|434.9|424.5|435.05|424.65|434.75|424.35|155
1696477200000|2023-10-05 03:40:00|434.95|424.55|434.73|424.33|435.1|424.7|434.7|424.3|84
1696477500000|2023-10-05 03:45:00|434.74|424.34|434.2|423.8|434.83|424.43|434.2|423.8|94
1696477800000|2023-10-05 03:50:00|434.23|423.83|433.88|423.48|434.3|423.9|433.8|423.4|121
1696478100000|2023-10-05 03:55:00|433.85|423.45|433.45|423.05|433.85|423.45|433.4|423|182
1696478400000|2023-10-05 04:00:00|433.5|423.1|433.45|423.05|433.58|423.18|433.03|422.63|201
1696478700000|2023-10-05 04:05:00|433.43|423.03|433.5|423.1|433.55|423.15|433.4|423|56
1696479000000|2023-10-05 04:10:00|433.53|423.13|433.32|422.92|433.55|423.15|433.3|422.9|56
1696479300000|2023-10-05 04:15:00|433.3|422.9|433.41|423.01|433.55|423.15|433.23|422.83|111
1696479600000|2023-10-05 04:20:00|433.51|423.11|433.85|423.45|433.85|423.45|433.35|422.95|114
1696479900000|2023-10-05 04:25:00|433.9|423.5|434.08|423.68|434.15|423.75|433.8|423.4|51
1696480200000|2023-10-05 04:30:00|434.05|423.65|434|423.6|434.2|423.8|433.7|423.3|44
1696480500000|2023-10-05 04:35:00|433.95|423.55|434.1|423.7|434.1|423.7|433.75|423.35|15
1696480800000|2023-10-05 04:40:00|434.05|423.65|434.35|423.95|434.35|423.95|434|423.6|68
1696481100000|2023-10-05 04:45:00|434.4|424|434.5|424.1|434.65|424.25|434.25|423.85|67
1696481400000|2023-10-05 04:50:00|434.48|424.08|434.2|423.8|434.65|424.25|434.2|423.8|106
1696481700000|2023-10-05 04:55:00|434.25|423.85|435.3|424.9|435.35|424.95|434.25|423.85|41
1696482000000|2023-10-05 05:00:00|435.2|424.8|434.75|424.35|435.35|424.95|434.75|424.35|84
1696482300000|2023-10-05 05:05:00|434.7|424.3|435.8|425.4|435.8|425.4|434.7|424.3|96
1696482600000|2023-10-05 05:10:00|435.75|425.35|435.86|425.46|436.35|425.95|435.48|425.08|198
1696482900000|2023-10-05 05:15:00|435.9|425.5|435.53|425.13|436|425.6|435.48|425.08|112
1696483200000|2023-10-05 05:20:00|435.5|425.1|434.9|424.5|435.53|425.13|434.85|424.45|130
1696483500000|2023-10-05 05:25:00|434.87|424.47|434.5|424.1|435|424.6|434.4|424|111
1696483800000|2023-10-05 05:30:00|434.55|424.15|434.55|424.15|434.93|424.53|434.37|423.97|106
1696484100000|2023-10-05 05:35:00|434.6|424.2|434.68|424.28|434.68|424.28|434.3|423.9|75
1696484400000|2023-10-05 05:40:00|434.65|424.25|434.5|424.1|434.67|424.27|434.4|424|56
1696484700000|2023-10-05 05:45:00|434.45|424.05|434.01|423.61|434.45|424.05|433.99|423.59|46
1696485000000|2023-10-05 05:50:00|434.03|423.63|433.8|423.4|434.4|424|433.75|423.35|112
1696485300000|2023-10-05 05:55:00|433.85|423.45|433.65|423.25|433.9|423.5|433.6|423.2|40
1696485600000|2023-10-05 06:00:00|433.7|423.3|433.75|423.35|433.95|423.55|433.25|422.85|160
1696485900000|2023-10-05 06:05:00|433.73|423.33|433.7|423.3|433.8|423.4|433.5|423.1|84
1696486200000|2023-10-05 06:10:00|433.68|423.28|433.75|423.35|433.75|423.35|433.52|423.12|48
1696486500000|2023-10-05 06:15:00|433.73|423.33|433.55|423.15|433.95|423.55|433.53|423.13|95
1696486800000|2023-10-05 06:20:00|433.6|423.2|432.95|422.55|433.6|423.2|432.8|422.4|107
1696487100000|2023-10-05 06:25:00|432.93|422.53|433.1|422.7|433.15|422.75|432.9|422.5|30
1696487400000|2023-10-05 06:30:00|433.13|422.73|433.26|422.86|433.28|422.88|432.75|422.35|113
1696487700000|2023-10-05 06:35:00|433.23|422.83|433.15|422.75|433.45|423.05|433.08|422.68|103
1696488000000|2023-10-05 06:40:00|433.18|422.78|433.55|423.15|433.6|423.2|433.1|422.7|83
1696488300000|2023-10-05 06:45:00|433.53|423.13|433.85|423.45|433.98|423.58|433.5|423.1|82
1696488600000|2023-10-05 06:50:00|433.88|423.48|433.78|423.38|434|423.6|433.75|423.35|50
1696488900000|2023-10-05 06:55:00|433.75|423.35|433.7|423.3|434.05|423.65|433.65|423.25|41
1696489200000|2023-10-05 07:00:00|433.6|423.2|433|422.6|433.65|423.25|433|422.6|29
1696489500000|2023-10-05 07:05:00|433.05|422.65|433.1|422.7|433.25|422.85|432.9|422.5|17
1696489800000|2023-10-05 07:10:00|433.05|422.65|432.56|422.16|433.1|422.7|432.5|422.1|21
1696490100000|2023-10-05 07:15:00|432.55|422.15|432.75|422.35|433.15|422.75|432.5|422.1|98
1696490400000|2023-10-05 07:20:00|432.73|422.33|432.68|422.28|432.85|422.45|432.4|422|188
1696490700000|2023-10-05 07:25:00|432.7|422.3|432.55|422.15|432.7|422.3|432.2|421.8|226
1696491000000|2023-10-05 07:30:00|432.58|422.18|432.65|422.25|432.65|422.25|432.2|421.8|169
1696491300000|2023-10-05 07:35:00|432.63|422.23|432.65|422.25|432.7|422.3|432.15|421.75|144
1696491600000|2023-10-05 07:40:00|432.6|422.2|433.6|423.2|433.68|423.28|432.55|422.15|171
1696491900000|2023-10-05 07:45:00|433.5|423.1|433.6|423.2|433.75|423.35|433.2|422.8|171
1696492200000|2023-10-05 07:50:00|433.55|423.15|433.35|422.95|433.6|423.2|433.1|422.7|88
1696492500000|2023-10-05 07:55:00|433.33|422.93|433.8|423.4|433.85|423.45|433.23|422.83|103
1696492800000|2023-10-05 08:00:00|433.83|423.43|433.9|423.5|434.25|423.85|433.7|423.3|141
1696493100000|2023-10-05 08:05:00|433.8|423.4|433.15|422.75|433.8|423.4|433.13|422.73|87
1696493400000|2023-10-05 08:10:00|433.18|422.78|433.5|423.1|433.58|423.18|432.9|422.5|75
1696493700000|2023-10-05 08:15:00|433.53|423.13|433.65|423.25|433.75|423.35|433.45|423.05|100
1696494000000|2023-10-05 08:20:00|433.6|423.2|433.68|423.28|433.75|423.35|433.4|423|91
1696494300000|2023-10-05 08:25:00|433.65|423.25|433.82|423.42|433.82|423.42|433.4|423|66
1696494600000|2023-10-05 08:30:00|433.84|423.44|434.03|423.63|434.15|423.75|433.82|423.42|86
1696494900000|2023-10-05 08:35:00|434.01|423.61|434.44|424.04|434.44|424.04|434.01|423.61|67
1696495200000|2023-10-05 08:40:00|434.45|424.05|434.7|424.3|434.7|424.3|434.36|423.96|56
1696495500000|2023-10-05 08:45:00|434.75|424.35|435.1|424.7|435.1|424.7|434.75|424.35|8
1696495800000|2023-10-05 08:50:00|435.15|424.75|435.53|425.13|435.6|425.2|435.15|424.75|105
1696496100000|2023-10-05 08:55:00|435.55|425.15|435.45|425.05|435.65|425.25|435.33|424.93|101
1696496400000|2023-10-05 09:00:00|435.48|425.08|435.19|424.79|435.48|425.08|435.09|424.69|93
1696496700000|2023-10-05 09:05:00|435.2|424.8|435.41|425.01|435.45|425.05|435.14|424.74|69
1696497000000|2023-10-05 09:10:00|435.4|425|435.95|425.55|435.95|425.55|435.4|425|97
1696497300000|2023-10-05 09:15:00|435.9|425.5|436.4|426|436.5|426.1|435.9|425.5|63
1696497600000|2023-10-05 09:20:00|436.37|425.97|436.95|426.55|437|426.6|436.23|425.83|121
1696497900000|2023-10-05 09:25:00|436.93|426.53|436.23|425.83|436.95|426.55|436.15|425.75|99
1696498200000|2023-10-05 09:30:00|436.2|425.8|436.4|426|436.5|426.1|436.2|425.8|86
1696498500000|2023-10-05 09:35:00|436.5|426.1|436.3|425.9|436.75|426.35|436.18|425.78|58
1696498800000|2023-10-05 09:40:00|436.25|425.85|436.45|426.05|436.75|426.35|436.25|425.85|61
1696499100000|2023-10-05 09:45:00|436.4|426|436.6|426.2|436.7|426.3|436.4|426|69
1696499400000|2023-10-05 09:50:00|436.55|426.15|436.65|426.25|436.7|426.3|436.5|426.1|31
1696499700000|2023-10-05 09:55:00|436.63|426.23|436.85|426.45|436.9|426.5|436.63|426.23|33
1696500000000|2023-10-05 10:00:00|436.8|426.4|437|426.6|437|426.6|436.73|426.33|9
1696500300000|2023-10-05 10:05:00|437.05|426.65|436.85|426.45|437.2|426.8|436.75|426.35|30
1696500600000|2023-10-05 10:10:00|436.83|426.43|436.55|426.15|436.85|426.45|436.43|426.03|45
1696500900000|2023-10-05 10:15:00|436.53|426.13|436.1|425.7|436.55|426.15|436.07|425.67|53
1696501200000|2023-10-05 10:20:00|436.05|425.65|435.45|425.05|436.1|425.7|435.35|424.95|52
1696501500000|2023-10-05 10:25:00|435.4|425|435.55|425.15|435.55|425.15|435.3|424.9|62
1696501800000|2023-10-05 10:30:00|435.6|425.2|436|425.6|436|425.6|435.55|425.15|59
1696502100000|2023-10-05 10:35:00|436.1|425.7|436.7|426.3|436.9|426.5|436.1|425.7|68
1696502400000|2023-10-05 10:40:00|436.55|426.15|436.7|426.3|436.7|426.3|436.42|426.02|102
1696502700000|2023-10-05 10:45:00|436.75|426.35|437|426.6|437.12|426.72|436.7|426.3|84
1696503000000|2023-10-05 10:50:00|436.95|426.55|437.04|426.64|437.21|426.81|436.95|426.55|94
1696503300000|2023-10-05 10:55:00|437.15|426.75|437.28|426.88|437.3|426.9|437.04|426.64|72
1696503600000|2023-10-05 11:00:00|437.25|426.85|437.1|426.7|437.3|426.9|437.05|426.65|42
1696503900000|2023-10-05 11:05:00|437.15|426.75|437.1|426.7|437.4|427|437.05|426.65|83
1696504200000|2023-10-05 11:10:00|437.15|426.75|436.3|425.9|437.4|427|436.3|425.9|80
1696504500000|2023-10-05 11:15:00|436.33|425.93|436.1|425.7|436.55|426.15|436.1|425.7|40
1696504800000|2023-10-05 11:20:00|436.05|425.65|435.95|425.55|436.05|425.65|435.95|425.55|3
1696505100000|2023-10-05 11:25:00|435.9|425.5|435.95|425.55|436.15|425.75|435.9|425.5|61
1696505400000|2023-10-05 11:30:00|435.93|425.53|435.9|425.5|435.95|425.55|435.8|425.4|39
1696505700000|2023-10-05 11:35:00|436.05|425.65|436.35|425.95|436.6|426.2|436.05|425.65|96
1696506000000|2023-10-05 11:40:00|436.4|426|436.85|426.45|436.95|426.55|436.4|426|32
1696506300000|2023-10-05 11:45:00|436.9|426.5|436.6|426.2|436.9|426.5|436.4|426|93
1696506600000|2023-10-05 11:50:00|436.65|426.25|436.4|426|436.65|426.25|436.25|425.85|50
1696506900000|2023-10-05 11:55:00|436.43|426.03|435.7|425.3|436.55|426.15|435.65|425.25|140
1696507200000|2023-10-05 12:00:00|435.75|425.35|435.65|425.25|436.2|425.8|435.3|424.9|132
1696507500000|2023-10-05 12:05:00|435.55|425.15|435.15|424.75|435.7|425.3|435.1|424.7|86
1696507800000|2023-10-05 12:10:00|435.13|424.73|434.53|424.13|435.32|424.92|434.5|424.1|152
1696508100000|2023-10-05 12:15:00|434.55|424.15|434.65|424.25|434.65|424.25|434.4|424|96
1696508400000|2023-10-05 12:20:00|434.6|424.2|434.05|423.65|434.6|424.2|433.95|423.55|69
1696508700000|2023-10-05 12:25:00|434.03|423.63|433.95|423.55|434.25|423.85|433.63|423.23|121
1696509000000|2023-10-05 12:30:00|433.93|423.53|434.03|423.63|434.35|423.95|433.5|423.1|127
1696509300000|2023-10-05 12:35:00|434.05|423.65|433.65|423.25|434.25|423.85|433.5|423.1|132
1696509600000|2023-10-05 12:40:00|433.6|423.2|433.8|423.4|433.9|423.5|433.4|423|80
1696509900000|2023-10-05 12:45:00|433.75|423.35|433.95|423.55|433.95|423.55|433.56|423.16|73
1696510200000|2023-10-05 12:50:00|433.98|423.58|433.85|423.45|434.05|423.65|433.6|423.2|104
1696510500000|2023-10-05 12:55:00|433.83|423.43|434.4|424|434.4|424|433.8|423.4|57
1696510800000|2023-10-05 13:00:00|434.45|424.05|434.9|424.5|434.9|424.5|434.45|424.05|51
1696511100000|2023-10-05 13:05:00|434.95|424.55|436.08|425.68|436.15|425.75|434.95|424.55|110
1696511400000|2023-10-05 13:10:00|436.13|425.73|437.3|426.9|437.3|426.9|436|425.6|259
1696511700000|2023-10-05 13:15:00|437.25|426.85|438|427.6|438.3|427.9|437.25|426.85|360
1696512000000|2023-10-05 13:20:00|437.98|427.58|436.75|426.35|438.25|427.85|436.7|426.3|323
1696512300000|2023-10-05 13:25:00|436.7|426.3|437.35|426.95|438.07|427.67|436.7|426.3|356
1696512600000|2023-10-05 13:30:00|437.3|426.9|438.88|428.48|439.07|428.67|437.2|426.8|384
1696512900000|2023-10-05 13:35:00|438.95|428.55|437.35|426.95|439.53|429.13|437.21|426.81|358
1696513200000|2023-10-05 13:40:00|437.33|426.93|437.02|426.62|437.95|427.55|436.95|426.55|292
1696513500000|2023-10-05 13:45:00|437.04|426.64|437.15|426.75|437.25|426.85|435.95|425.55|330
1696513800000|2023-10-05 13:50:00|437.14|426.74|436.9|426.5|437.7|427.3|436.6|426.2|316
1696514100000|2023-10-05 13:55:00|436.94|426.54|437.3|426.9|437.55|427.15|436.9|426.5|220
1696514400000|2023-10-05 14:00:00|437.25|426.85|436.95|426.55|437.34|426.94|436.4|426|158
1696514700000|2023-10-05 14:05:00|436.9|426.5|436.7|426.3|437|426.6|436.55|426.15|24
1696515000000|2023-10-05 14:10:00|436.65|426.25|437.25|426.85|437.25|426.85|436.3|425.9|225
1696515300000|2023-10-05 14:15:00|437.2|426.8|438.15|427.75|438.43|428.03|436.95|426.55|385
1696515600000|2023-10-05 14:20:00|438.24|427.84|437.32|426.92|438.6|428.2|437.07|426.67|306
1696515900000|2023-10-05 14:25:00|437.34|426.94|438.35|427.95|438.35|427.95|437.3|426.9|202
1696516200000|2023-10-05 14:30:00|438.4|428|438|427.6|438.5|428.1|437.97|427.57|174
1696516500000|2023-10-05 14:35:00|437.97|427.57|437.05|426.65|438.25|427.85|437|426.6|187
1696516800000|2023-10-05 14:40:00|437.01|426.61|437.17|426.77|437.5|427.1|436.9|426.5|270
1696517100000|2023-10-05 14:45:00|437.2|426.8|436.68|426.28|437.35|426.95|436.6|426.2|197
1696517400000|2023-10-05 14:50:00|436.75|426.35|436.55|426.15|436.82|426.42|436.13|425.73|199
1696517700000|2023-10-05 14:55:00|436.5|426.1|436.45|426.05|436.6|426.2|436.13|425.73|209
1696518000000|2023-10-05 15:00:00|436.49|426.09|433.6|423.2|436.68|426.28|433.6|423.2|296
1696518300000|2023-10-05 15:05:00|433.43|423.03|433.85|423.45|434.9|424.5|433.2|422.8|552
1696518600000|2023-10-05 15:10:00|433.7|423.3|434.65|424.25|434.7|424.3|433.29|422.89|223
1696518900000|2023-10-05 15:15:00|434.7|424.3|434.5|424.1|435.42|425.02|434.49|424.09|159
1696519200000|2023-10-05 15:20:00|434.44|424.04|434.29|423.89|434.57|424.17|433.41|423.01|431
1696519500000|2023-10-05 15:25:00|434.28|423.88|434|423.6|434.31|423.91|433.43|423.03|545
1696519800000|2023-10-05 15:30:00|434.03|423.63|433.95|423.55|434.04|423.64|433.13|422.73|469
1696520100000|2023-10-05 15:35:00|433.98|423.58|433.6|423.2|434.6|424.2|431.32|420.92|566
1696520400000|2023-10-05 15:40:00|433.62|423.22|434.29|423.89|434.75|424.35|433.15|422.75|468
1696520700000|2023-10-05 15:45:00|434.26|423.86|434.3|423.9|435.05|424.65|434|423.6|276
1696521000000|2023-10-05 15:50:00|434.35|423.95|434.05|423.65|434.4|424|433.4|423|280
1696521300000|2023-10-05 15:55:00|434.1|423.7|433.53|423.13|434.1|423.7|433.2|422.8|343
1696521600000|2023-10-05 16:00:00|433.58|423.18|432.8|422.4|434.1|423.7|432.8|422.4|409
1696521900000|2023-10-05 16:05:00|432.95|422.55|432.9|422.5|433.05|422.65|432.2|421.8|529
1696522200000|2023-10-05 16:10:00|432.85|422.45|434|423.6|434.2|423.8|432.2|421.8|430
1696522500000|2023-10-05 16:15:00|433.99|423.59|434.05|423.65|434.46|424.06|433.8|423.4|295
1696522800000|2023-10-05 16:20:00|434.1|423.7|433.85|423.45|434.6|424.2|433.8|423.4|40
1696523100000|2023-10-05 16:25:00|433.9|423.5|434.33|423.93|434.4|424|433.25|422.85|112
1696523400000|2023-10-05 16:30:00|434.25|423.85|434.87|424.47|435.15|424.75|434.14|423.74|266
1696523700000|2023-10-05 16:35:00|434.86|424.46|434.53|424.13|434.86|424.46|434.3|423.9|205
1696524000000|2023-10-05 16:40:00|434.57|424.17|433.1|422.7|434.57|424.17|432.85|422.45|273
1696524300000|2023-10-05 16:45:00|432.97|422.57|433.25|422.85|433.75|423.35|432.5|422.1|367
1696524600000|2023-10-05 16:50:00|433.4|423|433|422.6|433.6|423.2|432.83|422.43|342
1696524900000|2023-10-05 16:55:00|432.94|422.54|433.17|422.77|433.2|422.8|432.2|421.8|362
1696525200000|2023-10-05 17:00:00|433.13|422.73|432.43|422.03|433.2|422.8|432.23|421.83|226
1696525500000|2023-10-05 17:05:00|432.45|422.05|432.15|421.75|432.45|422.05|431.39|420.99|257
1696525800000|2023-10-05 17:10:00|432.26|421.86|432.2|421.8|432.5|422.1|432|421.6|135
1696526100000|2023-10-05 17:15:00|432.15|421.75|431.25|420.85|432.15|421.75|431.13|420.73|315
1696526400000|2023-10-05 17:20:00|431.28|420.88|432.62|422.22|432.64|422.24|430.93|420.53|336
1696526700000|2023-10-05 17:25:00|432.63|422.23|432.9|422.5|432.9|422.5|432.47|422.07|173
1696527000000|2023-10-05 17:30:00|432.8|422.4|433.8|423.4|433.85|423.45|432.8|422.4|34
1696527300000|2023-10-05 17:35:00|433.65|423.25|433.86|423.46|433.9|423.5|433.4|423|73
1696527600000|2023-10-05 17:40:00|433.8|423.4|434.05|423.65|434.1|423.7|433.73|423.33|154
1696527900000|2023-10-05 17:45:00|434.03|423.63|433.86|423.46|434.05|423.65|433.65|423.25|191
1696528200000|2023-10-05 17:50:00|433.85|423.45|433.67|423.27|434.3|423.9|433.6|423.2|154
1696528500000|2023-10-05 17:55:00|433.62|423.22|433.5|423.1|433.77|423.37|433.25|422.85|139
1696528800000|2023-10-05 18:00:00|433.48|423.08|433.63|423.23|433.9|423.5|433.45|423.05|189
1696529100000|2023-10-05 18:05:00|433.61|423.21|432.9|422.5|433.65|423.25|432.6|422.2|210
1696529400000|2023-10-05 18:10:00|432.88|422.48|432.93|422.53|433.4|423|432.75|422.35|197
1696529700000|2023-10-05 18:15:00|432.95|422.55|433.17|422.77|433.56|423.16|432.93|422.53|140
1696530000000|2023-10-05 18:20:00|433.2|422.8|432.53|422.13|433.23|422.83|432.2|421.8|250
1696530300000|2023-10-05 18:25:00|432.52|422.12|432.31|421.91|432.7|422.3|432.18|421.78|186
1696530600000|2023-10-05 18:30:00|432.34|421.94|433.09|422.69|433.09|422.69|432.24|421.84|174
1696530900000|2023-10-05 18:35:00|433.06|422.66|433.9|423.5|433.9|423.5|433.02|422.62|151
1696531200000|2023-10-05 18:40:00|433.8|423.4|434.5|424.1|434.6|424.2|433.72|423.32|152
1696531500000|2023-10-05 18:45:00|434.55|424.15|433.96|423.56|434.55|424.15|433.8|423.4|118
1696531800000|2023-10-05 18:50:00|433.93|423.53|433.88|423.48|434.25|423.85|433.62|423.22|257
1696532100000|2023-10-05 18:55:00|433.85|423.45|433.8|423.4|433.95|423.55|433.4|423|213
1696532400000|2023-10-05 19:00:00|433.85|423.45|433.85|423.45|434.2|423.8|433.7|423.3|232
1696532700000|2023-10-05 19:05:00|433.8|423.4|433.85|423.45|433.9|423.5|433.5|423.1|73
1696533000000|2023-10-05 19:10:00|433.8|423.4|433.61|423.21|433.83|423.43|433.35|422.95|80
1696533300000|2023-10-05 19:15:00|433.68|423.28|433.66|423.26|433.74|423.34|433.4|423|105
1696533600000|2023-10-05 19:20:00|433.69|423.29|432.9|422.5|433.73|423.33|432.85|422.45|139
1696533900000|2023-10-05 19:25:00|432.87|422.47|433.4|423|433.5|423.1|432.87|422.47|152
1696534200000|2023-10-05 19:30:00|433.55|423.15|432.72|422.32|433.73|423.33|432.62|422.22|132
1696534500000|2023-10-05 19:35:00|432.75|422.35|432.8|422.4|432.95|422.55|432.4|422|127
1696534800000|2023-10-05 19:40:00|432.79|422.39|432.65|422.25|432.8|422.4|432.4|422|156
1696535100000|2023-10-05 19:45:00|432.58|422.18|432.93|422.53|433.04|422.64|432.58|422.18|179
1696535400000|2023-10-05 19:50:00|432.94|422.54|432.7|422.3|433.17|422.77|432.7|422.3|149
1696535700000|2023-10-05 19:55:00|432.74|422.34|432.94|422.54|433.03|422.63|432.73|422.33|160
1696536000000|2023-10-05 20:00:00|432.95|422.55|433.03|422.63|433.4|423|432.92|422.52|132
1696536300000|2023-10-05 20:05:00|433.05|422.65|433.68|423.28|433.7|423.3|432.95|422.55|144
1696536600000|2023-10-05 20:10:00|433.67|423.27|433.34|422.94|433.75|423.35|433.03|422.63|161
1696536900000|2023-10-05 20:15:00|433.29|422.89|433.75|423.35|434|423.6|433.22|422.82|170
1696537200000|2023-10-05 20:20:00|433.7|423.3|433.15|422.75|433.7|423.3|433.08|422.68|160
1696537500000|2023-10-05 20:25:00|433.18|422.78|433.13|422.73|433.25|422.85|432.9|422.5|131
1696537800000|2023-10-05 20:30:00|433.15|422.75|432.51|422.11|433.2|422.8|432.5|422.1|82
1696538100000|2023-10-05 20:35:00|432.52|422.12|432.6|422.2|432.67|422.27|432.4|422|128
1696538400000|2023-10-05 20:40:00|432.56|422.16|432.45|422.05|432.82|422.42|432.3|421.9|95
1696538700000|2023-10-05 20:45:00|432.56|422.16|432.5|422.1|432.6|422.2|432.3|421.9|38
1696539000000|2023-10-05 20:50:00|432.43|422.03|432.7|422.3|432.75|422.35|432.35|421.95|71
1696539300000|2023-10-05 20:55:00|432.75|422.35|433.37|422.97|433.39|422.99|432.4|422|121
1696539600000|2023-10-05 21:00:00|433.36|422.96|433.65|423.25|433.65|423.25|433.21|422.81|122
1696539900000|2023-10-05 21:05:00|433.62|423.22|433.83|423.43|433.83|423.43|433.51|423.11|75
1696540200000|2023-10-05 21:10:00|433.81|423.41|433.86|423.46|433.91|423.51|433.78|423.38|30
1696540500000|2023-10-05 21:15:00|433.87|423.47|433.82|423.42|434.01|423.61|433.82|423.42|29
1696540800000|2023-10-05 21:20:00|433.8|423.4|433.43|423.03|433.8|423.4|433.43|423.03|35
1696541100000|2023-10-05 21:25:00|433.38|422.98|433.1|422.7|433.39|422.99|432.92|422.52|78
1696541400000|2023-10-05 21:30:00|433.08|422.68|433.1|422.7|433.1|422.7|432.9|422.5|33
1696541700000|2023-10-05 21:35:00|433.11|422.71|433.22|422.82|433.32|422.92|433.1|422.7|56
1696542000000|2023-10-05 21:40:00|433.19|422.79|433.22|422.82|433.23|422.83|433|422.6|65
1696542300000|2023-10-05 21:45:00|433.19|422.79|433.07|422.67|433.19|422.79|433.01|422.61|28
1696542600000|2023-10-05 21:50:00|433.04|422.64|433.32|422.92|433.37|422.97|433.04|422.64|41
1696542900000|2023-10-05 21:55:00|433.33|422.93|433.13|422.73|433.34|422.94|433.13|422.73|44
1696543200000|2023-10-05 22:00:00|433|422.6|432|421.6|433.15|422.75|432|421.6|126
1696543500000|2023-10-05 22:05:00|431.99|421.59|432.6|422.2|432.75|422.35|431.65|421.25|467
1696543800000|2023-10-05 22:10:00|432.58|422.18|432.9|422.5|432.9|422.5|432.55|422.15|250
1696544100000|2023-10-05 22:15:00|432.8|422.4|433.35|422.95|433.5|423.1|432.8|422.4|143
1696544400000|2023-10-05 22:20:00|433.33|422.93|433.9|423.5|433.9|423.5|433.2|422.8|49
1696544700000|2023-10-05 22:25:00|433.8|423.4|434.4|424|434.4|424|433.8|423.4|40
1696545000000|2023-10-05 22:30:00|434.35|423.95|434.6|424.2|434.6|424.2|434.28|423.88|51
1696545300000|2023-10-05 22:35:00|434.55|424.15|434.75|424.35|434.81|424.41|434.45|424.05|57
1696545600000|2023-10-05 22:40:00|434.7|424.3|434.83|424.43|435.05|424.65|434.7|424.3|42
1696545900000|2023-10-05 22:45:00|434.85|424.45|434.65|424.25|434.85|424.45|434.6|424.2|36
1696546200000|2023-10-05 22:50:00|434.7|424.3|434.2|423.8|434.7|424.3|434.09|423.69|123
1696546500000|2023-10-05 22:55:00|434.25|423.85|434.53|424.13|434.55|424.15|433.9|423.5|108
1696546800000|2023-10-05 23:00:00|434.5|424.1|434.35|423.95|434.8|424.4|434.15|423.75|99
1696547100000|2023-10-05 23:05:00|434.4|424|434.35|423.95|434.45|424.05|434.1|423.7|66
1696547400000|2023-10-05 23:10:00|434.33|423.93|434.85|424.45|434.85|424.45|434.3|423.9|72
1696547700000|2023-10-05 23:15:00|434.83|424.43|434.8|424.4|435|424.6|434.7|424.3|108
1696548000000|2023-10-05 23:20:00|434.85|424.45|434.88|424.48|435|424.6|434.7|424.3|126
1696548300000|2023-10-05 23:25:00|434.87|424.47|434.85|424.45|434.95|424.55|434.75|424.35|61
1696548600000|2023-10-05 23:30:00|434.82|424.42|434.85|424.45|435.2|424.8|434.72|424.32|124
1696548900000|2023-10-05 23:35:00|435|424.6|435.15|424.75|435.15|424.75|434.75|424.35|110
1696549200000|2023-10-05 23:40:00|435.13|424.73|435.93|425.53|436|425.6|435.1|424.7|66
1696549500000|2023-10-05 23:45:00|435.95|425.55|435.53|425.13|436.7|426.3|435.5|425.1|225
1696549800000|2023-10-05 23:50:00|435.55|425.15|436.15|425.75|436.5|426.1|435.55|425.15|132
1696550100000|2023-10-05 23:55:00|436.12|425.72|435.8|425.4|436.13|425.73|435.38|424.98|138
1696550400000|2023-10-06 00:00:00|435.77|425.37|435.35|424.95|436.1|425.7|435.28|424.88|167
1696550700000|2023-10-06 00:05:00|435.33|424.93|435.83|425.43|435.85|425.45|434.65|424.25|201
1696551000000|2023-10-06 00:10:00|435.85|425.45|434.9|424.5|435.85|425.45|434.73|424.33|100
1696551300000|2023-10-06 00:15:00|434.92|424.52|434.75|424.35|434.95|424.55|434.1|423.7|123
1696551600000|2023-10-06 00:20:00|434.7|424.3|435.55|425.15|435.55|425.15|434.25|423.85|127
1696551900000|2023-10-06 00:25:00|435.53|425.13|435.6|425.2|435.95|425.55|435.4|425|163
1696552200000|2023-10-06 00:30:00|435.65|425.25|435.63|425.23|435.7|425.3|435|424.6|117
1696552500000|2023-10-06 00:35:00|435.65|425.25|434.95|424.55|435.65|425.25|434.63|424.23|97
1696552800000|2023-10-06 00:40:00|434.93|424.53|434.85|424.45|434.95|424.55|434.45|424.05|81
1696553100000|2023-10-06 00:45:00|434.8|424.4|435.03|424.63|435.1|424.7|434.5|424.1|109
1696553400000|2023-10-06 00:50:00|435.05|424.65|435.9|425.5|435.9|425.5|435|424.6|72
1696553700000|2023-10-06 00:55:00|436|425.6|436.33|425.93|436.35|425.95|436|425.6|15
1696554000000|2023-10-06 01:00:00|436.3|425.9|436.47|426.07|436.5|426.1|435.9|425.5|99
1696554300000|2023-10-06 01:05:00|436.5|426.1|436.73|426.33|437.05|426.65|436.5|426.1|129
1696554600000|2023-10-06 01:10:00|436.75|426.35|436.43|426.03|436.75|426.35|436.4|426|107
1696554900000|2023-10-06 01:15:00|436.45|426.05|435.9|425.5|436.65|426.25|435.9|425.5|55
1696555200000|2023-10-06 01:20:00|435.93|425.53|436.15|425.75|436.15|425.75|435.9|425.5|67
1696555500000|2023-10-06 01:25:00|436.1|425.7|436.05|425.65|436.35|425.95|435.9|425.5|66
1696555800000|2023-10-06 01:30:00|436.1|425.7|437.25|426.85|437.33|426.93|436.1|425.7|91
1696556100000|2023-10-06 01:35:00|437.2|426.8|437.8|427.4|437.9|427.5|437.2|426.8|158
1696556400000|2023-10-06 01:40:00|437.78|427.38|437.63|427.23|437.85|427.45|437.45|427.05|105
1696556700000|2023-10-06 01:45:00|437.65|427.25|437.85|427.45|438.05|427.65|437.65|427.25|145
1696557000000|2023-10-06 01:50:00|437.8|427.4|437.5|427.1|437.85|427.45|437.35|426.95|101
1696557300000|2023-10-06 01:55:00|437.53|427.13|437.35|426.95|437.55|427.15|437.3|426.9|95
1696557600000|2023-10-06 02:00:00|437.38|426.98|437.83|427.43|438|427.6|437.35|426.95|183
1696557900000|2023-10-06 02:05:00|437.85|427.45|438.45|428.05|438.45|428.05|437.75|427.35|68
1696558200000|2023-10-06 02:10:00|438.43|428.03|438.05|427.65|438.45|428.05|437.9|427.5|102
1696558500000|2023-10-06 02:15:00|438|427.6|438.4|428|438.7|428.3|437.85|427.45|51
1696558800000|2023-10-06 02:20:00|438.35|427.95|438.2|427.8|438.6|428.2|438|427.6|51
1696559100000|2023-10-06 02:25:00|438.15|427.75|439|428.6|439.1|428.7|438.15|427.75|55
1696559400000|2023-10-06 02:30:00|439.07|428.67|439.35|428.95|439.47|429.07|439.05|428.65|53
1696559700000|2023-10-06 02:35:00|439.3|428.9|439.53|429.13|439.55|429.15|439.3|428.9|89
1696560000000|2023-10-06 02:40:00|439.55|429.15|439.65|429.25|439.65|429.25|439.2|428.8|67
1696560300000|2023-10-06 02:45:00|439.63|429.23|439.38|428.98|439.65|429.25|439.3|428.9|59
1696560600000|2023-10-06 02:50:00|439.4|429|439.35|428.95|439.5|429.1|439.3|428.9|25
1696560900000|2023-10-06 02:55:00|439.33|428.93|438.95|428.55|439.4|429|438.9|428.5|59
1696561200000|2023-10-06 03:00:00|438.98|428.58|438.65|428.25|439.08|428.68|438.5|428.1|88
1696561500000|2023-10-06 03:05:00|438.7|428.3|439.13|428.73|439.5|429.1|438.7|428.3|57
1696561800000|2023-10-06 03:10:00|439.15|428.75|438.78|428.38|439.23|428.83|438.7|428.3|56
1696562100000|2023-10-06 03:15:00|438.77|428.37|438.48|428.08|438.85|428.45|438.4|428|96
1696562400000|2023-10-06 03:20:00|438.5|428.1|438.25|427.85|438.6|428.2|438.2|427.8|36
1696562700000|2023-10-06 03:25:00|438.2|427.8|438.01|427.61|438.6|428.2|437.98|427.58|75
1696563000000|2023-10-06 03:30:00|438|427.6|438.5|428.1|438.55|428.15|437.88|427.48|148
1696563300000|2023-10-06 03:35:00|438.4|428|438|427.6|438.4|428|437.85|427.45|71
1696563600000|2023-10-06 03:40:00|438.05|427.65|438.7|428.3|438.7|428.3|438.05|427.65|42
1696563900000|2023-10-06 03:45:00|438.75|428.35|438.7|428.3|438.9|428.5|438.5|428.1|48
1696564200000|2023-10-06 03:50:00|438.65|428.25|438.35|427.95|438.65|428.25|438.15|427.75|57
1696564500000|2023-10-06 03:55:00|438.4|428|438.4|428|438.55|428.15|438.2|427.8|99
1696564800000|2023-10-06 04:00:00|438.35|427.95|438.75|428.35|438.8|428.4|438.35|427.95|119
1696565100000|2023-10-06 04:05:00|438.73|428.33|438.3|427.9|438.75|428.35|438.2|427.8|102
1696565400000|2023-10-06 04:10:00|438.35|427.95|438.5|428.1|438.5|428.1|438.33|427.93|77
1696565700000|2023-10-06 04:15:00|438.45|428.05|437.4|427|438.45|428.05|437.35|426.95|57
1696566000000|2023-10-06 04:20:00|437.35|426.95|437.9|427.5|437.9|427.5|437.23|426.83|97
1696566300000|2023-10-06 04:25:00|437.8|427.4|437.98|427.58|438|427.6|437.7|427.3|81
1696566600000|2023-10-06 04:30:00|437.99|427.59|437.89|427.49|438.08|427.68|437.83|427.43|138
1696566900000|2023-10-06 04:35:00|437.93|427.53|438.03|427.63|438.07|427.67|437.88|427.48|80
1696567200000|2023-10-06 04:40:00|438.06|427.66|437.85|427.45|438.08|427.68|437.74|427.34|123
1696567500000|2023-10-06 04:45:00|437.77|427.37|437.5|427.1|437.77|427.37|437.4|427|112
1696567800000|2023-10-06 04:50:00|437.45|427.05|437|426.6|437.55|427.15|436.83|426.43|123
1696568100000|2023-10-06 04:55:00|436.9|426.5|437.1|426.7|437.3|426.9|436.9|426.5|80
1696568400000|2023-10-06 05:00:00|437.15|426.75|437|426.6|437.4|427|436.9|426.5|95
1696568700000|2023-10-06 05:05:00|437.1|426.7|436.9|426.5|437.2|426.8|436.8|426.4|53
1696569000000|2023-10-06 05:10:00|436.85|426.45|436.34|425.94|436.85|426.45|436.25|425.85|124
1696569300000|2023-10-06 05:15:00|436.35|425.95|436.65|426.25|436.7|426.3|436.25|425.85|106
1696569600000|2023-10-06 05:20:00|436.63|426.23|436.82|426.42|437.15|426.75|436.43|426.03|110
1696569900000|2023-10-06 05:25:00|436.83|426.43|436.8|426.4|436.95|426.55|436.63|426.23|97
1696570200000|2023-10-06 05:30:00|436.75|426.35|437.11|426.71|437.2|426.8|436.63|426.23|160
1696570500000|2023-10-06 05:35:00|437.1|426.7|437.4|427|437.45|427.05|437.05|426.65|69
1696570800000|2023-10-06 05:40:00|437.35|426.95|437.8|427.4|438.05|427.65|437.35|426.95|87
1696571100000|2023-10-06 05:45:00|437.83|427.43|438.05|427.65|438.15|427.75|437.8|427.4|88
1696571400000|2023-10-06 05:50:00|438.2|427.8|438.3|427.9|438.4|428|438.05|427.65|92
1696571700000|2023-10-06 05:55:00|438.34|427.94|438.4|428|438.45|428.05|438.1|427.7|79
1696572000000|2023-10-06 06:00:00|438.38|427.98|438.5|428.1|438.59|428.19|438.38|427.98|61
1696572300000|2023-10-06 06:05:00|438.48|428.08|438.3|427.9|438.48|428.08|437.5|427.1|152
1696572600000|2023-10-06 06:10:00|438.2|427.8|439.3|428.9|439.3|428.9|438.2|427.8|50
1696572900000|2023-10-06 06:15:00|439.25|428.85|438.69|428.29|439.4|429|438.69|428.29|95
1696573200000|2023-10-06 06:20:00|438.7|428.3|439.8|429.4|439.8|429.4|438.69|428.29|149
1696573500000|2023-10-06 06:25:00|439.7|429.3|439.13|428.73|439.7|429.3|439|428.6|149
1696573800000|2023-10-06 06:30:00|439.15|428.75|438.9|428.5|439.55|429.15|438.8|428.4|164
1696574100000|2023-10-06 06:35:00|438.85|428.45|438.49|428.09|438.85|428.45|438.3|427.9|93
1696574400000|2023-10-06 06:40:00|438.4|428|438.7|428.3|438.75|428.35|438.4|428|139
1696574700000|2023-10-06 06:45:00|438.67|428.27|438.86|428.46|438.95|428.55|438.5|428.1|164
1696575000000|2023-10-06 06:50:00|438.8|428.4|439.29|428.89|439.5|429.1|438.8|428.4|170
1696575300000|2023-10-06 06:55:00|439.3|428.9|439.3|428.9|439.35|428.95|439.2|428.8|46
1696575600000|2023-10-06 07:00:00|439.24|428.84|439.65|429.25|439.65|429.25|438.6|428.2|177
1696575900000|2023-10-06 07:05:00|439.6|429.2|439.7|429.3|439.7|429.3|439.53|429.13|32
1696576200000|2023-10-06 07:10:00|439.74|429.34|440.3|429.9|440.4|430|439.73|429.33|130
1696576500000|2023-10-06 07:15:00|440.2|429.8|440.7|430.3|440.85|430.45|440.18|429.78|127
1696576800000|2023-10-06 07:20:00|440.68|430.28|442.08|431.68|442.1|431.7|440.68|430.28|193
1696577100000|2023-10-06 07:25:00|442.07|431.67|440.65|430.25|442.1|431.7|440.55|430.15|164
1696577400000|2023-10-06 07:30:00|440.63|430.23|440.5|430.1|440.75|430.35|440.3|429.9|127
1696577700000|2023-10-06 07:35:00|440.53|430.13|440.85|430.45|441.1|430.7|440.53|430.13|136
1696578000000|2023-10-06 07:40:00|440.8|430.4|441.1|430.7|441.25|430.85|440.63|430.23|222
1696578300000|2023-10-06 07:45:00|441.15|430.75|440.65|430.25|441.48|431.08|440.6|430.2|185
1696578600000|2023-10-06 07:50:00|440.64|430.24|440.4|430|440.85|430.45|440.3|429.9|56
1696578900000|2023-10-06 07:55:00|440.55|430.15|440.14|429.74|440.55|430.15|440.1|429.7|71
1696579200000|2023-10-06 08:00:00|440.15|429.75|440.37|429.97|440.4|430|440.1|429.7|45
1696579500000|2023-10-06 08:05:00|440.4|430|440.45|430.05|440.6|430.2|440.03|429.63|132
1696579800000|2023-10-06 08:10:00|440.44|430.04|440.95|430.55|441|430.6|440.4|430|144
1696580100000|2023-10-06 08:15:00|441|430.6|441|430.6|441.1|430.7|440.69|430.29|129
1696580400000|2023-10-06 08:20:00|441.03|430.63|441.65|431.25|441.65|431.25|441|430.6|101
1696580700000|2023-10-06 08:25:00|441.7|431.3|442.13|431.73|442.13|431.73|441.45|431.05|126
1696581000000|2023-10-06 08:30:00|442.15|431.75|440.9|430.5|442.15|431.75|440.7|430.3|181
1696581300000|2023-10-06 08:35:00|440.95|430.55|440.65|430.25|441.05|430.65|440.5|430.1|177
1696581600000|2023-10-06 08:40:00|440.63|430.23|441.15|430.75|441.28|430.88|440.63|430.23|147
1696581900000|2023-10-06 08:45:00|441.13|430.73|441.25|430.85|441.9|431.5|441.1|430.7|181
1696582200000|2023-10-06 08:50:00|441.17|430.77|441.4|431|441.55|431.15|440.93|430.53|151
1696582500000|2023-10-06 08:55:00|441.35|430.95|441.15|430.75|441.4|431|440.95|430.55|106
1696582800000|2023-10-06 09:00:00|441.18|430.78|441.9|431.5|442.05|431.65|441.17|430.77|117
1696583100000|2023-10-06 09:05:00|441.88|431.48|441.33|430.93|441.9|431.5|441.1|430.7|106
1696583400000|2023-10-06 09:10:00|441.39|430.99|441.7|431.3|442.05|431.65|441.39|430.99|157
1696583700000|2023-10-06 09:15:00|441.67|431.27|442.04|431.64|442.25|431.85|441.45|431.05|149
1696584000000|2023-10-06 09:20:00|442.05|431.65|441.72|431.32|442.25|431.85|441.25|430.85|157
1696584300000|2023-10-06 09:25:00|441.73|431.33|441.65|431.25|442.05|431.65|441.55|431.15|98
1696584600000|2023-10-06 09:30:00|441.61|431.21|441.04|430.64|441.65|431.25|440.8|430.4|114
1696584900000|2023-10-06 09:35:00|441.03|430.63|440.92|430.52|441.05|430.65|440.65|430.25|108
1696585200000|2023-10-06 09:40:00|440.93|430.53|440.9|430.5|441.12|430.72|440.83|430.43|100
1696585500000|2023-10-06 09:45:00|440.88|430.48|441.48|431.08|441.65|431.25|440.73|430.33|176
1696585800000|2023-10-06 09:50:00|441.55|431.15|440.85|430.45|441.55|431.15|440.85|430.45|99
1696586100000|2023-10-06 09:55:00|440.95|430.55|440.9|430.5|441.25|430.85|440.6|430.2|101
1696586400000|2023-10-06 10:00:00|440.85|430.45|441.22|430.82|441.43|431.03|440.8|430.4|71
1696586700000|2023-10-06 10:05:00|441.25|430.85|441.37|430.97|441.55|431.15|440.95|430.55|116
1696587000000|2023-10-06 10:10:00|441.39|430.99|441.6|431.2|441.6|431.2|441.15|430.75|101
1696587300000|2023-10-06 10:15:00|441.65|431.25|442.15|431.75|442.15|431.75|441.65|431.25|27
1696587600000|2023-10-06 10:20:00|442.1|431.7|442.35|431.95|442.35|431.95|442.05|431.65|72
1696587900000|2023-10-06 10:25:00|442.3|431.9|442.1|431.7|442.35|431.95|441.9|431.5|131
1696588200000|2023-10-06 10:30:00|442.13|431.73|442|431.6|442.79|432.39|441.8|431.4|164
1696588500000|2023-10-06 10:35:00|441.95|431.55|442.02|431.62|442.2|431.8|441.8|431.4|132
1696588800000|2023-10-06 10:40:00|441.97|431.57|441.65|431.25|442.05|431.65|441.6|431.2|107
1696589100000|2023-10-06 10:45:00|441.64|431.24|441|430.6|441.75|431.35|440.75|430.35|126
1696589400000|2023-10-06 10:50:00|441.05|430.65|440.6|430.2|441.1|430.7|440.5|430.1|202
1696589700000|2023-10-06 10:55:00|440.5|430.1|439.98|429.58|440.6|430.2|439.98|429.58|166
1696590000000|2023-10-06 11:00:00|440.05|429.65|439.1|428.7|440.2|429.8|438.95|428.55|110
1696590300000|2023-10-06 11:05:00|439.13|428.73|439.21|428.81|439.53|429.13|439.05|428.65|178
1696590600000|2023-10-06 11:10:00|439.28|428.88|439.9|429.5|439.9|429.5|439.13|428.73|167
1696590900000|2023-10-06 11:15:00|439.87|429.47|440.2|429.8|440.2|429.8|439.5|429.1|67
1696591200000|2023-10-06 11:20:00|440.15|429.75|439.75|429.35|440.32|429.92|439.6|429.2|102
1696591500000|2023-10-06 11:25:00|439.9|429.5|439.6|429.2|440|429.6|439.4|429|165
1696591800000|2023-10-06 11:30:00|439.55|429.15|439.25|428.85|439.55|429.15|439.1|428.7|93
1696592100000|2023-10-06 11:35:00|439.3|428.9|439.4|429|439.6|429.2|439.19|428.79|95
1696592400000|2023-10-06 11:40:00|439.45|429.05|439.43|429.03|440|429.6|439.35|428.95|97
1696592700000|2023-10-06 11:45:00|439.45|429.05|439.4|429|439.75|429.35|439.2|428.8|136
1696593000000|2023-10-06 11:50:00|439.35|428.95|439.38|428.98|439.85|429.45|439.2|428.8|150
1696593300000|2023-10-06 11:55:00|439.4|429|439.7|429.3|439.7|429.3|439.25|428.85|57
1696593600000|2023-10-06 12:00:00|439.68|429.28|440.55|430.15|440.55|430.15|439.43|429.03|150
1696593900000|2023-10-06 12:05:00|440.6|430.2|441.1|430.7|441.35|430.95|440.6|430.2|97
1696594200000|2023-10-06 12:10:00|441.05|430.65|441.2|430.8|441.4|431|441.05|430.65|45
1696594500000|2023-10-06 12:15:00|441.23|430.83|440.81|430.41|441.35|430.95|440.75|430.35|107
1696594800000|2023-10-06 12:20:00|440.8|430.4|440.98|430.58|441.1|430.7|440.8|430.4|110
1696595100000|2023-10-06 12:25:00|440.93|430.53|440.81|430.41|441.28|430.88|440.73|430.33|101
1696595400000|2023-10-06 12:30:00|440.86|430.46|437.62|427.22|440.86|430.46|437.37|426.97|628
1696595700000|2023-10-06 12:35:00|437.54|427.14|438.25|427.85|438.45|428.05|437.46|427.06|389
1696596000000|2023-10-06 12:40:00|438.2|427.8|438|427.6|438.25|427.85|437.55|427.15|329
1696596300000|2023-10-06 12:45:00|437.98|427.58|437.48|427.08|438.14|427.74|437.1|426.7|296
1696596600000|2023-10-06 12:50:00|437.45|427.05|437.68|427.28|437.9|427.5|436.75|426.35|322
1696596900000|2023-10-06 12:55:00|437.65|427.25|436.45|426.05|437.75|427.35|436.11|425.71|429
1696597200000|2023-10-06 13:00:00|436.4|426|438.1|427.7|438.3|427.9|435.6|425.2|406
1696597500000|2023-10-06 13:05:00|438.15|427.75|439.99|429.59|440.1|429.7|438.15|427.75|209
1696597800000|2023-10-06 13:10:00|440.01|429.61|439.6|429.2|440.03|429.63|439.5|429.1|155
1696598100000|2023-10-06 13:15:00|439.65|429.25|440.07|429.67|440.1|429.7|439.35|428.95|209
1696598400000|2023-10-06 13:20:00|440.04|429.64|440.35|429.95|440.35|429.95|439.68|429.28|160
1696598700000|2023-10-06 13:25:00|440.3|429.9|440.5|430.1|440.55|430.15|439.9|429.5|159
1696599000000|2023-10-06 13:30:00|440.65|430.25|443.33|432.93|443.6|433.2|440.43|430.03|450
1696599300000|2023-10-06 13:35:00|443.45|433.05|441.2|430.8|443.45|433.05|441|430.6|449
1696599600000|2023-10-06 13:40:00|441.18|430.78|441.25|430.85|441.85|431.45|440.95|430.55|331
1696599900000|2023-10-06 13:45:00|441.2|430.8|440.89|430.49|441.81|431.41|440.85|430.45|235
1696600200000|2023-10-06 13:50:00|440.88|430.48|440.5|430.1|441.1|430.7|440.3|429.9|250
1696600500000|2023-10-06 13:55:00|440.55|430.15|441.35|430.95|441.47|431.07|440.1|429.7|181
1696600800000|2023-10-06 14:00:00|441.37|430.97|441.95|431.55|442.05|431.65|441.15|430.75|218
1696601100000|2023-10-06 14:05:00|441.75|431.35|441.9|431.5|441.95|431.55|441.6|431.2|123
1696601400000|2023-10-06 14:10:00|441.85|431.45|441.95|431.55|441.95|431.55|441.2|430.8|248
1696601700000|2023-10-06 14:15:00|441.9|431.5|441.83|431.43|442.1|431.7|441.6|431.2|193
1696602000000|2023-10-06 14:20:00|441.75|431.35|441.95|431.55|442.03|431.63|441.06|430.66|263
1696602300000|2023-10-06 14:25:00|442|431.6|442.6|432.2|442.6|432.2|441.95|431.55|180
1696602600000|2023-10-06 14:30:00|442.63|432.23|442.7|432.3|443.2|432.8|442.59|432.19|232
1696602900000|2023-10-06 14:35:00|442.73|432.33|442.7|432.3|442.9|432.5|442.15|431.75|347
1696603200000|2023-10-06 14:40:00|442.73|432.33|442.18|431.78|442.83|432.43|442.13|431.73|210
1696603500000|2023-10-06 14:45:00|442.2|431.8|442.6|432.2|442.8|432.4|442.15|431.75|155
1696603800000|2023-10-06 14:50:00|442.45|432.05|442.68|432.28|442.82|432.42|442.2|431.8|241
1696604100000|2023-10-06 14:55:00|442.7|432.3|442.8|432.4|442.88|432.48|442.4|432|237
1696604400000|2023-10-06 15:00:00|442.78|432.38|443.38|432.98|443.44|433.04|442.73|432.33|197
1696604700000|2023-10-06 15:05:00|443.4|433|443.19|432.79|443.61|433.21|442.74|432.34|223
1696605000000|2023-10-06 15:10:00|443.21|432.81|443.92|433.52|443.95|433.55|443.18|432.78|216
1696605300000|2023-10-06 15:15:00|443.93|433.53|443.33|432.93|444.3|433.9|443.28|432.88|286
1696605600000|2023-10-06 15:20:00|443.35|432.95|443.64|433.24|443.8|433.4|443.29|432.89|263
1696605900000|2023-10-06 15:25:00|443.62|433.22|444.65|434.25|444.66|434.26|443.59|433.19|288
1696606200000|2023-10-06 15:30:00|444.66|434.26|445.72|435.32|446.35|435.95|444.53|434.13|579
1696606500000|2023-10-06 15:35:00|445.71|435.31|446.13|435.73|446.5|436.1|445.71|435.31|429
1696606800000|2023-10-06 15:40:00|446.12|435.72|445.58|435.18|446.4|436|445.35|434.95|409
1696607100000|2023-10-06 15:45:00|445.63|435.23|445.6|435.2|445.9|435.5|445.34|434.94|267
1696607400000|2023-10-06 15:50:00|445.58|435.18|444.49|434.09|446.1|435.7|444.48|434.08|288
1696607700000|2023-10-06 15:55:00|444.48|434.08|444.4|434|444.6|434.2|444|433.6|320
1696608000000|2023-10-06 16:00:00|444.37|433.97|444.8|434.4|445.52|435.12|444.35|433.95|293
1696608300000|2023-10-06 16:05:00|444.7|434.3|445.35|434.95|445.52|435.12|444.45|434.05|339
1696608600000|2023-10-06 16:10:00|445.25|434.85|444.15|433.75|445.29|434.89|444.15|433.75|187
1696608900000|2023-10-06 16:15:00|444.3|433.9|442.46|432.06|444.42|434.02|442.05|431.65|497
1696609200000|2023-10-06 16:20:00|442.5|432.1|442.43|432.03|442.65|432.25|442.17|431.77|378
1696609500000|2023-10-06 16:25:00|442.39|431.99|443|432.6|443.4|433|442.39|431.99|162
1696609800000|2023-10-06 16:30:00|443.05|432.65|442.93|432.53|443.3|432.9|442.65|432.25|259
1696610100000|2023-10-06 16:35:00|442.89|432.49|443.5|433.1|443.55|433.15|442.89|432.49|235
1696610400000|2023-10-06 16:40:00|443.55|433.15|443.65|433.25|443.7|433.3|443.3|432.9|182
1696610700000|2023-10-06 16:45:00|443.6|433.2|443.3|432.9|443.8|433.4|443.2|432.8|96
1696611000000|2023-10-06 16:50:00|443.25|432.85|443.59|433.19|443.7|433.3|443.23|432.83|226
1696611300000|2023-10-06 16:55:00|443.55|433.15|442.99|432.59|443.55|433.15|442.95|432.55|263
1696611600000|2023-10-06 17:00:00|443|432.6|442.8|432.4|443.15|432.75|442.8|432.4|225
1696611900000|2023-10-06 17:05:00|442.75|432.35|442.73|432.33|443.05|432.65|442.3|431.9|298
1696612200000|2023-10-06 17:10:00|442.72|432.32|442.3|431.9|442.72|432.32|441.85|431.45|354
1696612500000|2023-10-06 17:15:00|442.27|431.87|442.95|432.55|442.95|432.55|442.15|431.75|370
1696612800000|2023-10-06 17:20:00|442.92|432.52|443.43|433.03|443.55|433.15|442.79|432.39|241
1696613100000|2023-10-06 17:25:00|443.45|433.05|444.2|433.8|444.2|433.8|443.2|432.8|245
1696613400000|2023-10-06 17:30:00|444.25|433.85|445.35|434.95|445.45|435.05|444.25|433.85|176
1696613700000|2023-10-06 17:35:00|445.38|434.98|445.4|435|445.45|435.05|445.05|434.65|220
1696614000000|2023-10-06 17:40:00|445.35|434.95|444.74|434.34|445.35|434.95|444.5|434.1|160
1696614300000|2023-10-06 17:45:00|444.75|434.35|444.3|433.9|444.75|434.35|443.85|433.45|122
1696614600000|2023-10-06 17:50:00|444.25|433.85|444.75|434.35|444.75|434.35|444.05|433.65|156
1696614900000|2023-10-06 17:55:00|444.74|434.34|443.98|433.58|444.75|434.35|443.85|433.45|107
1696615200000|2023-10-06 18:00:00|443.95|433.55|443.85|433.45|444.38|433.98|443.65|433.25|153
1696615500000|2023-10-06 18:05:00|443.8|433.4|443.1|432.7|443.8|433.4|443.1|432.7|96
1696615800000|2023-10-06 18:10:00|443.09|432.69|444.1|433.7|444.25|433.85|443.05|432.65|123
1696616100000|2023-10-06 18:15:00|444.08|433.68|443.76|433.36|444.15|433.75|443.68|433.28|142
1696616400000|2023-10-06 18:20:00|443.77|433.37|443.95|433.55|444|433.6|443.6|433.2|137
1696616700000|2023-10-06 18:25:00|443.94|433.54|444.6|434.2|444.6|434.2|443.85|433.45|178
1696617000000|2023-10-06 18:30:00|444.58|434.18|444.5|434.1|444.7|434.3|444.2|433.8|88
1696617300000|2023-10-06 18:35:00|444.46|434.06|444.15|433.75|444.55|434.15|443.83|433.43|107
1696617600000|2023-10-06 18:40:00|444.08|433.68|444.05|433.65|444.45|434.05|444|433.6|70
1696617900000|2023-10-06 18:45:00|444.02|433.62|443.7|433.3|444.05|433.65|443.5|433.1|97
1696618200000|2023-10-06 18:50:00|443.79|433.39|443.65|433.25|443.85|433.45|443.5|433.1|85
1696618500000|2023-10-06 18:55:00|443.7|433.3|443.9|433.5|443.95|433.55|443.6|433.2|61
1696618800000|2023-10-06 19:00:00|443.85|433.45|443.87|433.47|444.15|433.75|443.8|433.4|53
1696619100000|2023-10-06 19:05:00|443.88|433.48|444.35|433.95|444.55|434.15|443.8|433.4|111
1696619400000|2023-10-06 19:10:00|444.13|433.73|444.55|434.15|444.6|434.2|444.1|433.7|74
1696619700000|2023-10-06 19:15:00|444.5|434.1|444.45|434.05|444.6|434.2|444.3|433.9|48
1696620000000|2023-10-06 19:20:00|444.55|434.15|444.85|434.45|444.85|434.45|444.5|434.1|87
1696620300000|2023-10-06 19:25:00|444.82|434.42|446.1|435.7|446.2|435.8|444.75|434.35|322
1696620600000|2023-10-06 19:30:00|445.9|435.5|445.75|435.35|446.15|435.75|445.6|435.2|286
1696620900000|2023-10-06 19:35:00|445.73|435.33|445.25|434.85|445.82|435.42|445.25|434.85|169
1696621200000|2023-10-06 19:40:00|445.3|434.9|444.65|434.25|445.35|434.95|444.55|434.15|72
1696621500000|2023-10-06 19:45:00|444.6|434.2|444.3|433.9|444.86|434.46|444.05|433.65|95
1696621800000|2023-10-06 19:50:00|444.25|433.85|444.45|434.05|444.45|434.05|444|433.6|172
1696622100000|2023-10-06 19:55:00|444.3|433.9|444.05|433.65|444.78|434.38|444.05|433.65|163
1696622400000|2023-10-06 20:00:00|444.25|433.85|444.2|433.8|444.7|434.3|443.85|433.45|216
1696622700000|2023-10-06 20:05:00|444.25|433.85|444|433.6|444.25|433.85|443.85|433.45|107
1696623000000|2023-10-06 20:10:00|444.03|433.63|444.47|434.07|444.65|434.25|444|433.6|116
1696623300000|2023-10-06 20:15:00|444.46|434.06|444.58|434.18|444.65|434.25|444.3|433.9|114
1696623600000|2023-10-06 20:20:00|444.55|434.15|445.25|434.85|445.25|434.85|444.52|434.12|96
1696623900000|2023-10-06 20:25:00|445.28|434.88|445.39|434.99|445.5|435.1|445.23|434.83|104
1696624200000|2023-10-06 20:30:00|445.4|435|445.28|434.88|445.47|435.07|445.07|434.67|88
1696624500000|2023-10-06 20:35:00|445.27|434.87|445.24|434.84|445.29|434.89|444.99|434.59|123
1696624800000|2023-10-06 20:40:00|445.25|434.85|444.68|434.28|445.26|434.86|444.68|434.28|102
1696625100000|2023-10-06 20:45:00|444.64|434.24|444.32|433.92|444.74|434.34|444.29|433.89|109
1696625400000|2023-10-06 20:50:00|444.36|433.96|444.21|433.81|444.39|433.99|444.16|433.76|94
1696625700000|2023-10-06 20:55:00|444.22|433.82|444.19|433.79|444.36|433.96|444.18|433.78|70
1696662000000|2023-10-07 07:00:00|441.36|430.96|441.25|430.85|441.41|431.01|441.22|430.82|79
1696662300000|2023-10-07 07:05:00|441.24|430.84|441.16|430.76|441.25|430.85|441.15|430.75|32
1696662600000|2023-10-07 07:10:00|441.14|430.74|441.15|430.75|441.24|430.84|441.08|430.68|54
1696662900000|2023-10-07 07:15:00|441.17|430.77|440.95|430.55|441.18|430.78|440.95|430.55|26
1696663200000|2023-10-07 07:20:00|440.93|430.53|441.4|431|441.42|431.02|440.93|430.53|31
1696663500000|2023-10-07 07:25:00|441.44|431.04|441.59|431.19|441.68|431.28|441.24|430.84|38
1696663800000|2023-10-07 07:30:00|441.56|431.16|440.98|430.58|441.57|431.17|440.87|430.47|164
1696664100000|2023-10-07 07:35:00|440.96|430.56|440.93|430.53|441.07|430.67|440.84|430.44|50
1696664400000|2023-10-07 07:40:00|440.9|430.5|440.98|430.58|440.98|430.58|440.88|430.48|21
1696664700000|2023-10-07 07:45:00|441|430.6|440.4|430|441.04|430.64|440.15|429.75|70
1696665000000|2023-10-07 07:50:00|440.39|429.99|440.09|429.69|440.39|429.99|440.09|429.69|68
1696665300000|2023-10-07 07:55:00|440.07|429.67|440.18|429.78|440.2|429.8|440.04|429.64|81
1696665600000|2023-10-07 08:00:00|440.14|429.74|439.81|429.41|440.21|429.81|439.81|429.41|35
1696665900000|2023-10-07 08:05:00|439.8|429.4|439.52|429.12|440|429.6|439.5|429.1|59
1696666200000|2023-10-07 08:10:00|439.51|429.11|440.85|430.45|440.85|430.45|439.51|429.11|65
1696666500000|2023-10-07 08:15:00|440.75|430.35|440.99|430.59|440.99|430.59|440.59|430.19|49
1696666800000|2023-10-07 08:20:00|440.87|430.47|441.27|430.87|441.34|430.94|440.87|430.47|80
1696667100000|2023-10-07 08:25:00|441.28|430.88|441.29|430.89|441.3|430.9|440.96|430.56|62
1696667400000|2023-10-07 08:30:00|441.3|430.9|441.87|431.47|441.87|431.47|441.29|430.89|74
1696667700000|2023-10-07 08:35:00|441.88|431.48|442.12|431.72|442.21|431.81|441.79|431.39|71
1696668000000|2023-10-07 08:40:00|442.11|431.71|443.16|432.76|443.25|432.85|442.08|431.68|160
1696668300000|2023-10-07 08:45:00|443.18|432.78|442.51|432.11|443.18|432.78|442.32|431.92|159
1696668600000|2023-10-07 08:50:00|442.53|432.13|442.21|431.81|442.77|432.37|442|431.6|119
1696668900000|2023-10-07 08:55:00|442.23|431.83|442.08|431.68|442.25|431.85|441.88|431.48|81
1696669200000|2023-10-07 09:00:00|442.12|431.72|442.06|431.66|442.39|431.99|441.95|431.55|110
1696669500000|2023-10-07 09:05:00|442.05|431.65|441.85|431.45|442.12|431.72|441.81|431.41|117
1696669800000|2023-10-07 09:10:00|441.81|431.41|441.89|431.49|442.09|431.69|441.79|431.39|105
1696670100000|2023-10-07 09:15:00|441.88|431.48|441.31|430.91|442|431.6|441.31|430.91|98
1696670400000|2023-10-07 09:20:00|441.28|430.88|441.3|430.9|441.41|431.01|440.84|430.44|167
1696670700000|2023-10-07 09:25:00|441.31|430.91|441.39|430.99|441.39|430.99|441.26|430.86|72
1696671000000|2023-10-07 09:30:00|441.31|430.91|440.74|430.34|441.33|430.93|440.71|430.31|126
1696671300000|2023-10-07 09:35:00|440.71|430.31|440.71|430.31|440.89|430.49|440.69|430.29|60
1696671600000|2023-10-07 09:40:00|440.72|430.32|440.64|430.24|440.85|430.45|440.64|430.24|28
1696671900000|2023-10-07 09:45:00|440.69|430.29|440.68|430.28|440.87|430.47|440.68|430.28|52
1696672200000|2023-10-07 09:50:00|440.65|430.25|440.4|430|440.68|430.28|440.36|429.96|41
1696672500000|2023-10-07 09:55:00|440.39|429.99|440.27|429.87|440.47|430.07|440.21|429.81|92
1696672800000|2023-10-07 10:00:00|440.23|429.83|440.41|430.01|440.45|430.05|440.18|429.78|71
1696673100000|2023-10-07 10:05:00|440.47|430.07|440.85|430.45|440.88|430.48|440.45|430.05|90
1696673400000|2023-10-07 10:10:00|440.84|430.44|441.13|430.73|441.16|430.76|440.73|430.33|72
1696673700000|2023-10-07 10:15:00|441.16|430.76|441.08|430.68|441.27|430.87|440.96|430.56|100
1696674000000|2023-10-07 10:20:00|441.07|430.67|441.21|430.81|441.27|430.87|440.94|430.54|56
1696674300000|2023-10-07 10:25:00|441.23|430.83|441.23|430.83|441.31|430.91|441.21|430.81|16
1696674600000|2023-10-07 10:30:00|441.24|430.84|441.47|431.07|441.49|431.09|441.23|430.83|46
1696674900000|2023-10-07 10:35:00|441.43|431.03|441.59|431.19|441.59|431.19|441.43|431.03|80
1696675200000|2023-10-07 10:40:00|441.57|431.17|441.49|431.09|441.67|431.27|441.49|431.09|21
1696675500000|2023-10-07 10:45:00|441.51|431.11|441.59|431.19|441.59|431.19|441.49|431.09|8
1696675800000|2023-10-07 10:50:00|441.7|431.3|442.01|431.61|442.01|431.61|441.69|431.29|29
1696676100000|2023-10-07 10:55:00|441.96|431.56|442.29|431.89|442.29|431.89|441.96|431.56|48
1696676400000|2023-10-07 11:00:00|442.31|431.91|443.11|432.71|443.16|432.76|442.31|431.91|85
1696676700000|2023-10-07 11:05:00|443.17|432.77|442.69|432.29|443.21|432.81|442.57|432.17|77
1696677000000|2023-10-07 11:10:00|442.68|432.28|443.05|432.65|443.06|432.66|442.68|432.28|37
1696677300000|2023-10-07 11:15:00|443.03|432.63|442.68|432.28|443.21|432.81|442.63|432.23|72
1696677600000|2023-10-07 11:20:00|442.69|432.29|442.8|432.4|443.18|432.78|442.67|432.27|77
1696677900000|2023-10-07 11:25:00|442.79|432.39|443.76|433.36|443.79|433.39|442.79|432.39|87
1696678200000|2023-10-07 11:30:00|443.79|433.39|443.13|432.73|443.89|433.49|443.12|432.72|54
1696678500000|2023-10-07 11:35:00|443.12|432.72|443.02|432.62|443.33|432.93|442.75|432.35|63
1696678800000|2023-10-07 11:40:00|442.99|432.59|442.03|431.63|442.99|432.59|442.01|431.61|87
1696679100000|2023-10-07 11:45:00|441.99|431.59|441.96|431.56|442.37|431.97|441.89|431.49|88
1696679400000|2023-10-07 11:50:00|441.91|431.51|441.62|431.22|441.91|431.51|441.37|430.97|126
1696679700000|2023-10-07 11:55:00|441.63|431.23|441.73|431.33|441.86|431.46|441.38|430.98|125
1696680000000|2023-10-07 12:00:00|441.67|431.27|441.46|431.06|441.76|431.36|441.45|431.05|83
1696680300000|2023-10-07 12:05:00|441.45|431.05|441.73|431.33|441.81|431.41|441.44|431.04|104
1696680600000|2023-10-07 12:10:00|441.74|431.34|441.51|431.11|441.74|431.34|441.51|431.11|49
1696680900000|2023-10-07 12:15:00|441.52|431.12|441.96|431.56|441.96|431.56|441.51|431.11|68
1696681200000|2023-10-07 12:20:00|441.98|431.58|442.29|431.89|442.29|431.89|441.97|431.57|68
1696681500000|2023-10-07 12:25:00|442.26|431.86|441.74|431.34|442.29|431.89|441.72|431.32|50
1696681800000|2023-10-07 12:30:00|441.72|431.32|441.97|431.57|441.97|431.57|441.4|431|84
1696682100000|2023-10-07 12:35:00|441.98|431.58|441.91|431.51|442.28|431.88|441.91|431.51|80
1696682400000|2023-10-07 12:40:00|441.98|431.58|441.89|431.49|442.1|431.7|441.86|431.46|75
1696682700000|2023-10-07 12:45:00|441.91|431.51|441.6|431.2|441.99|431.59|441.6|431.2|82
1696683000000|2023-10-07 12:50:00|441.61|431.21|441.9|431.5|441.94|431.54|441.45|431.05|72
1696683300000|2023-10-07 12:55:00|441.92|431.52|442.14|431.74|442.19|431.79|441.81|431.41|62
1696683600000|2023-10-07 13:00:00|442.13|431.73|441.89|431.49|442.13|431.73|441.7|431.3|64
1696683900000|2023-10-07 13:05:00|441.87|431.47|441.89|431.49|442.39|431.99|441.87|431.47|124
1696684200000|2023-10-07 13:10:00|441.98|431.58|442.38|431.98|442.45|432.05|441.81|431.41|64
1696684500000|2023-10-07 13:15:00|442.37|431.97|442.15|431.75|442.39|431.99|442.08|431.68|102
1696684800000|2023-10-07 13:20:00|442.14|431.74|442.49|432.09|442.5|432.1|442.02|431.62|107
1696685100000|2023-10-07 13:25:00|442.48|432.08|442.29|431.89|442.55|432.15|442.18|431.78|98
1696685400000|2023-10-07 13:30:00|442.35|431.95|442.18|431.78|442.43|432.03|442.07|431.67|51
1696685700000|2023-10-07 13:35:00|442.17|431.77|442.24|431.84|442.39|431.99|442.11|431.71|86
1696686000000|2023-10-07 13:40:00|442.26|431.86|442.12|431.72|442.4|432|442.07|431.67|78
1696686300000|2023-10-07 13:45:00|442.11|431.71|442.47|432.07|442.47|432.07|441.97|431.57|89
1696686600000|2023-10-07 13:50:00|442.46|432.06|442.99|432.59|443.31|432.91|442.37|431.97|116
1696686900000|2023-10-07 13:55:00|443.02|432.62|442.82|432.42|443.12|432.72|442.27|431.87|128
1696687200000|2023-10-07 14:00:00|442.81|432.41|442.52|432.12|442.81|432.41|442.31|431.91|96
1696687500000|2023-10-07 14:05:00|442.41|432.01|442.31|431.91|442.51|432.11|442.23|431.83|42
1696687800000|2023-10-07 14:10:00|442.35|431.95|442.31|431.91|442.42|432.02|442.19|431.79|50
1696688100000|2023-10-07 14:15:00|442.32|431.92|442.63|432.23|442.87|432.47|442.32|431.92|54
1696688400000|2023-10-07 14:20:00|442.65|432.25|443.05|432.65|443.05|432.65|442.59|432.19|64
1696688700000|2023-10-07 14:25:00|443.04|432.64|442.81|432.41|443.14|432.74|442.81|432.41|77
1696689000000|2023-10-07 14:30:00|442.91|432.51|442.28|431.88|442.94|432.54|442.28|431.88|74
1696689300000|2023-10-07 14:35:00|442.26|431.86|442.78|432.38|442.87|432.47|442.19|431.79|78
1696689600000|2023-10-07 14:40:00|442.8|432.4|443.29|432.89|443.31|432.91|442.56|432.16|128
1696689900000|2023-10-07 14:45:00|443.26|432.86|443.39|432.99|443.41|433.01|442.81|432.41|68
1696690200000|2023-10-07 14:50:00|443.41|433.01|443.28|432.88|443.41|433.01|443.07|432.67|35
1696690500000|2023-10-07 14:55:00|443.3|432.9|443.51|433.11|443.52|433.12|443.3|432.9|29
1696690800000|2023-10-07 15:00:00|443.6|433.2|443.34|432.94|443.63|433.23|443.29|432.89|64
1696691100000|2023-10-07 15:05:00|443.29|432.89|442.45|432.05|443.3|432.9|442.42|432.02|65
1696691400000|2023-10-07 15:10:00|442.44|432.04|442.22|431.82|442.55|432.15|442.22|431.82|42
1696691700000|2023-10-07 15:15:00|442.21|431.81|443.05|432.65|443.05|432.65|442.21|431.81|55
1696692000000|2023-10-07 15:20:00|443.04|432.64|443.06|432.66|443.32|432.92|442.88|432.48|81
1696692300000|2023-10-07 15:25:00|443.05|432.65|442.98|432.58|443.18|432.78|442.86|432.46|74
1696692600000|2023-10-07 15:30:00|443|432.6|442.69|432.29|443.1|432.7|442.67|432.27|46
1696692900000|2023-10-07 15:35:00|442.67|432.27|442.25|431.85|442.69|432.29|442.14|431.74|117
1696693200000|2023-10-07 15:40:00|442.26|431.86|441.48|431.08|442.26|431.86|441.13|430.73|305
1696693500000|2023-10-07 15:45:00|441.47|431.07|441.81|431.41|441.83|431.43|441.39|430.99|140
1696693800000|2023-10-07 15:50:00|441.83|431.43|441.52|431.12|442|431.6|441.52|431.12|107
1696694100000|2023-10-07 15:55:00|441.53|431.13|441.94|431.54|441.96|431.56|441.51|431.11|117
1696694400000|2023-10-07 16:00:00|441.96|431.56|441.62|431.22|442.01|431.61|441.62|431.22|90
1696694700000|2023-10-07 16:05:00|441.56|431.16|441.2|430.8|441.56|431.16|440.72|430.32|112
1696695000000|2023-10-07 16:10:00|441.22|430.82|441.52|431.12|441.91|431.51|441.2|430.8|77
1696695300000|2023-10-07 16:15:00|441.53|431.13|442.68|432.28|442.72|432.32|441.53|431.13|77
1696695600000|2023-10-07 16:20:00|442.65|432.25|442.69|432.29|442.72|432.32|442.39|431.99|75
1696695900000|2023-10-07 16:25:00|442.7|432.3|443|432.6|443.04|432.64|442.42|432.02|36
1696696200000|2023-10-07 16:30:00|443.03|432.63|442.92|432.52|443.15|432.75|442.71|432.31|88
1696696500000|2023-10-07 16:35:00|442.94|432.54|443.11|432.71|443.11|432.71|442.77|432.37|70
1696696800000|2023-10-07 16:40:00|443.09|432.69|442.14|431.74|443.23|432.83|442.12|431.72|103
1696697100000|2023-10-07 16:45:00|442.12|431.72|442.25|431.85|442.25|431.85|441.78|431.38|87
1696697400000|2023-10-07 16:50:00|442.24|431.84|441.58|431.18|442.24|431.84|441.58|431.18|71
1696697700000|2023-10-07 16:55:00|441.52|431.12|441.57|431.17|441.86|431.46|441.35|430.95|69
1696698000000|2023-10-07 17:00:00|441.54|431.14|441.38|430.98|441.73|431.33|441.24|430.84|137
1696698300000|2023-10-07 17:05:00|441.37|430.97|441.03|430.63|441.41|431.01|440.93|430.53|113
1696698600000|2023-10-07 17:10:00|441.1|430.7|440.97|430.57|441.19|430.79|440.9|430.5|49
1696698900000|2023-10-07 17:15:00|440.95|430.55|440.62|430.22|441.13|430.73|440.54|430.14|134
1696699200000|2023-10-07 17:20:00|440.6|430.2|441.12|430.72|441.2|430.8|440.36|429.96|134
1696699500000|2023-10-07 17:25:00|441.1|430.7|441.6|431.2|441.6|431.2|441.09|430.69|100
1696699800000|2023-10-07 17:30:00|441.63|431.23|441.84|431.44|441.84|431.44|441.61|431.21|35
1696700100000|2023-10-07 17:35:00|441.8|431.4|441.18|430.78|441.8|431.4|441.15|430.75|27
1696700400000|2023-10-07 17:40:00|441.16|430.76|441.44|431.04|441.44|431.04|441.15|430.75|21
1696700700000|2023-10-07 17:45:00|441.45|431.05|441.9|431.5|441.9|431.5|441.29|430.89|77
1696701000000|2023-10-07 17:50:00|441.87|431.47|442.18|431.78|442.39|431.99|441.87|431.47|56
1696701300000|2023-10-07 17:55:00|442.17|431.77|441.46|431.06|442.19|431.79|441.46|431.06|50
1696701600000|2023-10-07 18:00:00|441.51|431.11|441.79|431.39|441.97|431.57|441.44|431.04|99
1696701900000|2023-10-07 18:05:00|441.8|431.4|441.4|431|441.87|431.47|441.38|430.98|51
1696702200000|2023-10-07 18:10:00|441.41|431.01|442.2|431.8|442.2|431.8|441.41|431.01|71
1696702500000|2023-10-07 18:15:00|442.18|431.78|442.07|431.67|442.33|431.93|442.01|431.61|69
1696702800000|2023-10-07 18:20:00|442.03|431.63|442.01|431.61|442.08|431.68|441.64|431.24|66
1696703100000|2023-10-07 18:25:00|441.99|431.59|441.92|431.52|442.05|431.65|441.85|431.45|91
1696703400000|2023-10-07 18:30:00|441.79|431.39|442.29|431.89|442.31|431.91|441.79|431.39|82
1696703700000|2023-10-07 18:35:00|442.32|431.92|442.35|431.95|442.45|432.05|442.32|431.92|66
1696704000000|2023-10-07 18:40:00|442.37|431.97|441.85|431.45|442.37|431.97|441.78|431.38|127
1696704300000|2023-10-07 18:45:00|441.83|431.43|441.63|431.23|442.2|431.8|441.63|431.23|125
1696704600000|2023-10-07 18:50:00|441.69|431.29|442.02|431.62|442.05|431.65|441.53|431.13|172
1696704900000|2023-10-07 18:55:00|441.99|431.59|441.82|431.42|442.21|431.81|441.7|431.3|107
1696705200000|2023-10-07 19:00:00|441.83|431.43|440.91|430.51|441.84|431.44|440.82|430.42|117
1696705500000|2023-10-07 19:05:00|440.82|430.42|440.58|430.18|441.12|430.72|440.58|430.18|99
1696705800000|2023-10-07 19:10:00|440.65|430.25|441.18|430.78|441.21|430.81|440.61|430.21|113
1696706100000|2023-10-07 19:15:00|441.19|430.79|441.04|430.64|441.19|430.79|440.54|430.14|113
1696706400000|2023-10-07 19:20:00|440.98|430.58|441.36|430.96|441.39|430.99|440.85|430.45|89
1696706700000|2023-10-07 19:25:00|441.39|430.99|441.12|430.72|441.52|431.12|441.12|430.72|71
1696707000000|2023-10-07 19:30:00|441.21|430.81|441.71|431.31|441.71|431.31|441.21|430.81|77
1696707300000|2023-10-07 19:35:00|441.69|431.29|441.79|431.39|441.89|431.49|441.61|431.21|56
1696707600000|2023-10-07 19:40:00|441.77|431.37|441.84|431.44|441.9|431.5|441.58|431.18|55
1696707900000|2023-10-07 19:45:00|441.86|431.46|441.7|431.3|441.99|431.59|441.6|431.2|62
1696708200000|2023-10-07 19:50:00|441.71|431.31|441.12|430.72|441.71|431.31|440.79|430.39|147
1696708500000|2023-10-07 19:55:00|441.21|430.81|441.49|431.09|441.5|431.1|440.97|430.57|94
1696708800000|2023-10-07 20:00:00|441.5|431.1|441.63|431.23|441.66|431.26|441.3|430.9|95
1696709100000|2023-10-07 20:05:00|441.61|431.21|441.23|430.83|442|431.6|441.19|430.79|99
1696709400000|2023-10-07 20:10:00|441.24|430.84|441.36|430.96|441.6|431.2|441.22|430.82|69
1696709700000|2023-10-07 20:15:00|441.44|431.04|441.39|430.99|441.53|431.13|441.35|430.95|32
1696710000000|2023-10-07 20:20:00|441.38|430.98|441.55|431.15|441.55|431.15|441.32|430.92|30
1696710300000|2023-10-07 20:25:00|441.54|431.14|441.14|430.74|441.54|431.14|441.04|430.64|32
1696710600000|2023-10-07 20:30:00|441.12|430.72|441.09|430.69|441.24|430.84|441.08|430.68|23
1696710900000|2023-10-07 20:35:00|441.08|430.68|441.19|430.79|441.22|430.82|441.07|430.67|31
1696711200000|2023-10-07 20:40:00|441.17|430.77|441|430.6|441.2|430.8|440.99|430.59|40
1696711500000|2023-10-07 20:45:00|441.01|430.61|441.09|430.69|441.15|430.75|440.78|430.38|51
1696711800000|2023-10-07 20:50:00|441.06|430.66|441.62|431.22|441.62|431.22|441.05|430.65|47
1696712100000|2023-10-07 20:55:00|441.63|431.23|441.68|431.28|441.69|431.29|441.45|431.05|66
1696712400000|2023-10-07 21:00:00|441.71|431.31|441.55|431.15|441.76|431.36|441.55|431.15|49
1696712700000|2023-10-07 21:05:00|441.57|431.17|441.73|431.33|441.73|431.33|441.56|431.16|16
1696713000000|2023-10-07 21:10:00|441.74|431.34|442.02|431.62|442.02|431.62|441.67|431.27|50
1696713300000|2023-10-07 21:15:00|442.01|431.61|442.39|431.99|442.4|432|442.01|431.61|38
1696713600000|2023-10-07 21:20:00|442.4|432|442.41|432.01|442.42|432.02|442.33|431.93|15
1696713900000|2023-10-07 21:25:00|442.4|432|442.36|431.96|442.41|432.01|442.36|431.96|10
1696714200000|2023-10-07 21:30:00|442.4|432|442.7|432.3|442.7|432.3|442.4|432|14
1696714500000|2023-10-07 21:35:00|442.6|432.2|442.13|431.73|442.6|432.2|442.13|431.73|49
1696714800000|2023-10-07 21:40:00|442.14|431.74|442.85|432.45|442.87|432.47|442.14|431.74|44
1696715400000|2023-10-07 21:50:00|442.83|432.43|442.79|432.39|442.85|432.45|442.79|432.39|4
1696715700000|2023-10-07 21:55:00|442.8|432.4|442.92|432.52|442.92|432.52|442.8|432.4|35
1696716000000|2023-10-07 22:00:00|442.93|432.53|442.92|432.52|443.31|432.91|442.92|432.52|38
1696716300000|2023-10-07 22:05:00|442.9|432.5|442.99|432.59|442.99|432.59|442.9|432.5|5
1696716600000|2023-10-07 22:10:00|442.97|432.57|442.88|432.48|443.01|432.61|442.88|432.48|16
1696716900000|2023-10-07 22:15:00|442.83|432.43|442.75|432.35|443.05|432.65|442.74|432.34|44
1696717200000|2023-10-07 22:20:00|442.76|432.36|442.85|432.45|443.04|432.64|442.5|432.1|63
1696717500000|2023-10-07 22:25:00|442.86|432.46|442.51|432.11|442.98|432.58|442.51|432.11|52
1696717800000|2023-10-07 22:30:00|442.53|432.13|442.12|431.72|442.61|432.21|442.12|431.72|46
1696718100000|2023-10-07 22:35:00|442.13|431.73|442.09|431.69|442.13|431.73|441.99|431.59|32
1696718400000|2023-10-07 22:40:00|442.11|431.71|442.29|431.89|442.53|432.13|442.06|431.66|46
1696718700000|2023-10-07 22:45:00|442.33|431.93|443.11|432.71|443.11|432.71|442.29|431.89|96
1696719000000|2023-10-07 22:50:00|443.13|432.73|443.11|432.71|443.15|432.75|442.8|432.4|50
1696719300000|2023-10-07 22:55:00|443.13|432.73|442.83|432.43|443.13|432.73|442.71|432.31|47
1696719600000|2023-10-07 23:00:00|442.72|432.32|442.53|432.13|442.83|432.43|442.49|432.09|99
1696719900000|2023-10-07 23:05:00|442.54|432.14|442.33|431.93|442.54|432.14|442.22|431.82|63
1696720200000|2023-10-07 23:10:00|442.51|432.11|442.33|431.93|442.59|432.19|442.22|431.82|56
1696720500000|2023-10-07 23:15:00|442.32|431.92|442.52|432.12|442.91|432.51|442.22|431.82|83
1696720800000|2023-10-07 23:20:00|442.51|432.11|442.54|432.14|442.64|432.24|442.23|431.83|69
1696721100000|2023-10-07 23:25:00|442.52|432.12|442.63|432.23|442.65|432.25|442.24|431.84|53
1696721400000|2023-10-07 23:30:00|442.66|432.26|441.83|431.43|442.79|432.39|441.83|431.43|87
1696721700000|2023-10-07 23:35:00|441.88|431.48|441.92|431.52|442.05|431.65|441.82|431.42|74
1696722000000|2023-10-07 23:40:00|441.95|431.55|441.9|431.5|441.97|431.57|441.82|431.42|25
1696722300000|2023-10-07 23:45:00|441.85|431.45|441.8|431.4|442.11|431.71|441.8|431.4|38
1696722600000|2023-10-07 23:50:00|441.79|431.39|442.05|431.65|442.29|431.89|441.75|431.35|54
1696722900000|2023-10-07 23:55:00|442.09|431.69|442.65|432.25|442.79|432.39|441.89|431.49|100
1696723200000|2023-10-08 00:00:00|442.69|432.29|442.11|431.71|443.02|432.62|442.06|431.66|158
1696723500000|2023-10-08 00:05:00|442.09|431.69|442.63|432.23|442.63|432.23|442.02|431.62|54
1696723800000|2023-10-08 00:10:00|442.64|432.24|442.44|432.04|442.82|432.42|442.3|431.9|45
1696724100000|2023-10-08 00:15:00|442.38|431.98|442.92|432.52|442.92|432.52|442.22|431.82|71
1696724400000|2023-10-08 00:20:00|442.88|432.48|443.34|432.94|443.35|432.95|442.81|432.41|96
1696724700000|2023-10-08 00:25:00|443.32|432.92|442.75|432.35|443.34|432.94|442.75|432.35|91
1696725000000|2023-10-08 00:30:00|442.76|432.36|443.24|432.84|443.33|432.93|442.73|432.33|118
1696725300000|2023-10-08 00:35:00|443.25|432.85|443.11|432.71|443.28|432.88|442.97|432.57|65
1696725600000|2023-10-08 00:40:00|443.13|432.73|443.41|433.01|443.42|433.02|442.96|432.56|48
1696725900000|2023-10-08 00:45:00|443.38|432.98|443.64|433.24|443.68|433.28|443.33|432.93|43
1696726200000|2023-10-08 00:50:00|443.62|433.22|443.44|433.04|443.64|433.24|443.36|432.96|48
1696726500000|2023-10-08 00:55:00|443.41|433.01|443.38|432.98|443.65|433.25|443.37|432.97|39
1696726800000|2023-10-08 01:00:00|443.4|433|442.6|432.2|443.49|433.09|442.58|432.18|77
1696727100000|2023-10-08 01:05:00|442.59|432.19|441.56|431.16|442.6|432.2|441.55|431.15|87
1696727400000|2023-10-08 01:10:00|441.55|431.15|441.22|430.82|441.85|431.45|441.22|430.82|57
1696727700000|2023-10-08 01:15:00|441.24|430.84|441.22|430.82|441.62|431.22|441.18|430.78|68
1696728000000|2023-10-08 01:20:00|441.11|430.71|440.64|430.24|441.17|430.77|440.64|430.24|54
1696728300000|2023-10-08 01:25:00|440.6|430.2|440.33|429.93|440.73|430.33|440.29|429.89|48
1696728600000|2023-10-08 01:30:00|440.29|429.89|441.01|430.61|441.12|430.72|440.29|429.89|59
1696728900000|2023-10-08 01:35:00|441.07|430.67|442.05|431.65|442.09|431.69|440.88|430.48|83
1696729200000|2023-10-08 01:40:00|442.07|431.67|442.56|432.16|442.58|432.18|441.71|431.31|151
1696729500000|2023-10-08 01:45:00|442.57|432.17|442.74|432.34|442.76|432.36|441.86|431.46|154
1696729800000|2023-10-08 01:50:00|442.73|432.33|442.44|432.04|442.76|432.36|442.27|431.87|138
1696730100000|2023-10-08 01:55:00|442.42|432.02|442.5|432.1|442.64|432.24|442.16|431.76|93
1696730400000|2023-10-08 02:00:00|442.51|432.11|442.59|432.19|442.67|432.27|442.01|431.61|139
1696730700000|2023-10-08 02:05:00|442.58|432.18|442.28|431.88|442.64|432.24|442.21|431.81|75
1696731000000|2023-10-08 02:10:00|442.23|431.83|442.68|432.28|442.79|432.39|442.22|431.82|77
1696731300000|2023-10-08 02:15:00|442.69|432.29|442.14|431.74|443.02|432.62|442.14|431.74|192
1696731600000|2023-10-08 02:20:00|442.09|431.69|442.31|431.91|442.37|431.97|441.79|431.39|111
1696731900000|2023-10-08 02:25:00|442.32|431.92|442.37|431.97|442.82|432.42|442.19|431.79|154
1696732200000|2023-10-08 02:30:00|442.39|431.99|442.9|432.5|443.02|432.62|442.39|431.99|85
1696732500000|2023-10-08 02:35:00|442.84|432.44|442.43|432.03|442.9|432.5|442.38|431.98|62
1696732800000|2023-10-08 02:40:00|442.41|432.01|441.81|431.41|442.44|432.04|441.79|431.39|66
1696733100000|2023-10-08 02:45:00|441.8|431.4|441.36|430.96|441.99|431.59|441.12|430.72|183
1696733400000|2023-10-08 02:50:00|441.31|430.91|441.46|431.06|441.6|431.2|441.27|430.87|107
1696733700000|2023-10-08 02:55:00|441.49|431.09|441.45|431.05|441.71|431.31|441.35|430.95|106
1696734000000|2023-10-08 03:00:00|441.44|431.04|441.79|431.39|441.81|431.41|441.33|430.93|82
1696734300000|2023-10-08 03:05:00|441.74|431.34|441.8|431.4|441.81|431.41|441.26|430.86|81
1696734600000|2023-10-08 03:10:00|441.83|431.43|441.98|431.58|442.12|431.72|441.8|431.4|61
1696734900000|2023-10-08 03:15:00|442.03|431.63|442.39|431.99|442.44|432.04|441.9|431.5|80
1696735200000|2023-10-08 03:20:00|442.42|432.02|442.54|432.14|442.61|432.21|442.42|432.02|94
1696735500000|2023-10-08 03:25:00|442.52|432.12|442.58|432.18|442.7|432.3|442.33|431.93|89
1696735800000|2023-10-08 03:30:00|442.6|432.2|442.64|432.24|442.8|432.4|442.53|432.13|92
1696736100000|2023-10-08 03:35:00|442.61|432.21|442.4|432|442.71|432.31|442.27|431.87|45
1696736400000|2023-10-08 03:40:00|442.44|432.04|442.61|432.21|442.73|432.33|442.42|432.02|84
1696736700000|2023-10-08 03:45:00|442.64|432.24|442.67|432.27|442.77|432.37|442.59|432.19|76
1696737000000|2023-10-08 03:50:00|442.61|432.21|442.85|432.45|442.85|432.45|442.61|432.21|53
1696737300000|2023-10-08 03:55:00|442.78|432.38|442.77|432.37|442.78|432.38|442.64|432.24|40
1696737600000|2023-10-08 04:00:00|442.81|432.41|442.68|432.28|442.84|432.44|442.44|432.04|40
1696737900000|2023-10-08 04:05:00|442.7|432.3|441.71|431.31|442.7|432.3|441.69|431.29|96
1696738200000|2023-10-08 04:10:00|441.72|431.32|441.51|431.11|441.89|431.49|441.39|430.99|139
1696738500000|2023-10-08 04:15:00|441.49|431.09|441.81|431.41|441.95|431.55|441.49|431.09|128
1696738800000|2023-10-08 04:20:00|441.79|431.39|441.95|431.55|442|431.6|441.59|431.19|110
1696739100000|2023-10-08 04:25:00|441.94|431.54|441.8|431.4|441.98|431.58|441.74|431.34|83
1696739400000|2023-10-08 04:30:00|441.75|431.35|441.74|431.34|441.91|431.51|441.56|431.16|78
1696739700000|2023-10-08 04:35:00|441.71|431.31|441.81|431.41|441.85|431.45|441.62|431.22|57
1696740000000|2023-10-08 04:40:00|441.75|431.35|441.68|431.28|441.81|431.41|441.42|431.02|79
1696740300000|2023-10-08 04:45:00|441.7|431.3|441.13|430.73|441.7|431.3|441.06|430.66|84
1696740600000|2023-10-08 04:50:00|441.07|430.67|440.71|430.31|441.25|430.85|440.69|430.29|110
1696740900000|2023-10-08 04:55:00|440.68|430.28|441.2|430.8|441.31|430.91|440.64|430.24|83
1696741200000|2023-10-08 05:00:00|441.17|430.77|440.77|430.37|441.3|430.9|440.73|430.33|105
1696741500000|2023-10-08 05:05:00|440.8|430.4|441.08|430.68|441.11|430.71|440.8|430.4|32
1696741800000|2023-10-08 05:10:00|441.09|430.69|440.7|430.3|441.12|430.72|440.57|430.17|40
1696742100000|2023-10-08 05:15:00|440.71|430.31|440.12|429.72|440.99|430.59|440.12|429.72|75
1696742400000|2023-10-08 05:20:00|440.14|429.74|440.09|429.69|440.48|430.08|440.08|429.68|81
1696742700000|2023-10-08 05:25:00|440.1|429.7|439.89|429.49|440.17|429.77|439.85|429.45|91
1696743000000|2023-10-08 05:30:00|439.92|429.52|439.34|428.94|439.93|429.53|438.88|428.48|217
1696743300000|2023-10-08 05:35:00|439.32|428.92|439.53|429.13|439.68|429.28|438.8|428.4|137
1696743600000|2023-10-08 05:40:00|439.58|429.18|439.87|429.47|440.13|429.73|439.56|429.16|142
1696743900000|2023-10-08 05:45:00|439.9|429.5|439.03|428.63|439.9|429.5|438.84|428.44|152
1696744200000|2023-10-08 05:50:00|439|428.6|439.49|429.09|439.7|429.3|438.87|428.47|120
1696744500000|2023-10-08 05:55:00|439.57|429.17|439.54|429.14|439.9|429.5|439.51|429.11|110
1696744800000|2023-10-08 06:00:00|439.53|429.13|440.13|429.73|440.21|429.81|439.38|428.98|90
1696745100000|2023-10-08 06:05:00|440.11|429.71|440.25|429.85|440.25|429.85|439.8|429.4|67
1696745400000|2023-10-08 06:10:00|440.27|429.87|440.03|429.63|440.3|429.9|439.86|429.46|108
1696745700000|2023-10-08 06:15:00|440.01|429.61|439.88|429.48|440.05|429.65|439.77|429.37|81
1696746000000|2023-10-08 06:20:00|439.99|429.59|440.32|429.92|440.32|429.92|439.97|429.57|36
1696746300000|2023-10-08 06:25:00|440.29|429.89|440.14|429.74|440.33|429.93|439.89|429.49|62
1696746600000|2023-10-08 06:30:00|440.1|429.7|439.57|429.17|440.14|429.74|439.57|429.17|73
1696746900000|2023-10-08 06:35:00|439.61|429.21|439.49|429.09|439.71|429.31|439.4|429|99
1696747200000|2023-10-08 06:40:00|439.52|429.12|439.62|429.22|439.71|429.31|439.38|428.98|61
1696747500000|2023-10-08 06:45:00|439.6|429.2|439.11|428.71|439.6|429.2|438.89|428.49|121
1696747800000|2023-10-08 06:50:00|439.21|428.81|439.35|428.95|439.41|429.01|438.91|428.51|68
1696748100000|2023-10-08 06:55:00|439.29|428.89|439.05|428.65|439.33|428.93|438.98|428.58|84
1696748400000|2023-10-08 07:00:00|439.06|428.66|439.3|428.9|439.41|429.01|438.69|428.29|89
1696748700000|2023-10-08 07:05:00|439.33|428.93|438.99|428.59|439.33|428.93|438.9|428.5|70
1696749000000|2023-10-08 07:10:00|439.05|428.65|439.06|428.66|439.26|428.86|438.89|428.49|68
1696749300000|2023-10-08 07:15:00|439.05|428.65|439.18|428.78|439.25|428.85|438.88|428.48|89
1696749600000|2023-10-08 07:20:00|439.19|428.79|439.08|428.68|439.2|428.8|439.02|428.62|40
1696749900000|2023-10-08 07:25:00|439.02|428.62|438.89|428.49|439.15|428.75|438.76|428.36|48
1696750200000|2023-10-08 07:30:00|438.92|428.52|439.18|428.78|439.22|428.82|438.88|428.48|59
1696750500000|2023-10-08 07:35:00|439.21|428.81|439.29|428.89|439.41|429.01|439.13|428.73|61
1696750800000|2023-10-08 07:40:00|439.31|428.91|439.78|429.38|439.81|429.41|439.28|428.88|61
1696751100000|2023-10-08 07:45:00|439.74|429.34|439.45|429.05|439.82|429.42|439.44|429.04|55
1696751400000|2023-10-08 07:50:00|439.46|429.06|439.56|429.16|439.74|429.34|439.45|429.05|47
1696751700000|2023-10-08 07:55:00|439.58|429.18|439.28|428.88|439.64|429.24|439.28|428.88|36
1696752000000|2023-10-08 08:00:00|439.31|428.91|439.09|428.69|439.32|428.92|439.04|428.64|66
1696752300000|2023-10-08 08:05:00|439.16|428.76|439.14|428.74|439.29|428.89|438.98|428.58|59
1696752600000|2023-10-08 08:10:00|439.21|428.81|439.09|428.69|439.25|428.85|438.92|428.52|54
1696752900000|2023-10-08 08:15:00|439.08|428.68|439.49|429.09|439.52|429.12|438.99|428.59|111
1696753200000|2023-10-08 08:20:00|439.5|429.1|439.68|429.28|439.81|429.41|439.31|428.91|90
1696753500000|2023-10-08 08:25:00|439.75|429.35|439.91|429.51|440.01|429.61|439.49|429.09|122
1696753800000|2023-10-08 08:30:00|439.9|429.5|439.49|429.09|439.95|429.55|439.49|429.09|69
1696754100000|2023-10-08 08:35:00|439.52|429.12|439.24|428.84|439.55|429.15|439.11|428.71|83
1696754400000|2023-10-08 08:40:00|439.19|428.79|439.45|429.05|439.47|429.07|439.11|428.71|41
1696754700000|2023-10-08 08:45:00|439.39|428.99|439.07|428.67|439.55|429.15|438.99|428.59|99
1696755000000|2023-10-08 08:50:00|439.08|428.68|438.89|428.49|439.08|428.68|438.88|428.48|79
1696755300000|2023-10-08 08:55:00|438.9|428.5|438.99|428.59|439.1|428.7|438.84|428.44|79
1696755600000|2023-10-08 09:00:00|439.01|428.61|438.63|428.23|439.01|428.61|438.63|428.23|36
1696755900000|2023-10-08 09:05:00|438.6|428.2|438.49|428.09|438.61|428.21|438.12|427.72|80
1696756200000|2023-10-08 09:10:00|438.48|428.08|438.59|428.19|438.6|428.2|438.48|428.08|29
1696756500000|2023-10-08 09:15:00|438.58|428.18|438.44|428.04|438.59|428.19|438.44|428.04|22
1696756800000|2023-10-08 09:20:00|438.39|427.99|437.42|427.02|438.39|427.99|437.37|426.97|76
1696757100000|2023-10-08 09:25:00|437.41|427.01|437.75|427.35|437.77|427.37|437.38|426.98|103
1696757400000|2023-10-08 09:30:00|437.77|427.37|437.3|426.9|437.77|427.37|437.3|426.9|58
1696757700000|2023-10-08 09:35:00|437.37|426.97|437.21|426.81|437.61|427.21|437.13|426.73|121
1696758000000|2023-10-08 09:40:00|437.2|426.8|437.29|426.89|437.35|426.95|436.89|426.49|136
1696758300000|2023-10-08 09:45:00|437.35|426.95|436.81|426.41|437.35|426.95|436.81|426.41|62
1696758600000|2023-10-08 09:50:00|436.78|426.38|436.76|426.36|437.31|426.91|436.46|426.06|224
1696758900000|2023-10-08 09:55:00|436.83|426.43|436.88|426.48|436.9|426.5|436.73|426.33|163
1696759200000|2023-10-08 10:00:00|436.81|426.41|437.26|426.86|437.29|426.89|436.72|426.32|103
1696759500000|2023-10-08 10:05:00|437.27|426.87|437.01|426.61|437.27|426.87|436.72|426.32|94
1696759800000|2023-10-08 10:10:00|437.02|426.62|436.79|426.39|437.15|426.75|436.76|426.36|86
1696760100000|2023-10-08 10:15:00|436.8|426.4|436.81|426.41|436.87|426.47|436.75|426.35|36
1696760400000|2023-10-08 10:20:00|436.8|426.4|437.02|426.62|437.12|426.72|436.72|426.32|77
1696760700000|2023-10-08 10:25:00|437.03|426.63|436.88|426.48|437.12|426.72|436.8|426.4|84
1696761000000|2023-10-08 10:30:00|436.86|426.46|435.83|425.43|436.9|426.5|435.68|425.28|137
1696761300000|2023-10-08 10:35:00|435.8|425.4|435.8|425.4|435.96|425.56|435.75|425.35|64
1696761600000|2023-10-08 10:40:00|435.75|425.35|435.49|425.09|435.77|425.37|435.26|424.86|76
1696761900000|2023-10-08 10:45:00|435.48|425.08|433.74|423.34|435.48|425.08|433.63|423.23|339
1696762200000|2023-10-08 10:50:00|433.73|423.33|434.99|424.59|435.01|424.61|433.67|423.27|265
1696762500000|2023-10-08 10:55:00|435.02|424.62|434.67|424.27|435.06|424.66|434.49|424.09|163
1696762800000|2023-10-08 11:00:00|434.63|424.23|435.14|424.74|435.25|424.85|434.48|424.08|179
1696763100000|2023-10-08 11:05:00|435.12|424.72|434.07|423.67|435.12|424.72|433.89|423.49|211
1696763400000|2023-10-08 11:10:00|434.01|423.61|434.12|423.72|434.37|423.97|433.89|423.49|128
1696763700000|2023-10-08 11:15:00|434.1|423.7|434.02|423.62|434.45|424.05|433.94|423.54|154
1696764000000|2023-10-08 11:20:00|434|423.6|433.86|423.46|434.17|423.77|433.74|423.34|130
1696764300000|2023-10-08 11:25:00|433.88|423.48|434.76|424.36|434.77|424.37|433.73|423.33|119
1696764600000|2023-10-08 11:30:00|434.71|424.31|434.83|424.43|435.05|424.65|434.71|424.31|133
1696764900000|2023-10-08 11:35:00|434.78|424.38|434.8|424.4|434.92|424.52|434.5|424.1|147
1696765200000|2023-10-08 11:40:00|434.78|424.38|434.48|424.08|434.84|424.44|434.44|424.04|129
1696765500000|2023-10-08 11:45:00|434.41|424.01|434.69|424.29|434.77|424.37|434.3|423.9|98
1696765800000|2023-10-08 11:50:00|434.7|424.3|434.5|424.1|434.71|424.31|434.34|423.94|115
1696766100000|2023-10-08 11:55:00|434.51|424.11|434.69|424.29|434.72|424.32|434.41|424.01|120
1696766400000|2023-10-08 12:00:00|434.72|424.32|435.73|425.33|435.73|425.33|434.61|424.21|165
1696766700000|2023-10-08 12:05:00|435.75|425.35|435.91|425.51|436.1|425.7|435.71|425.31|56
1696767000000|2023-10-08 12:10:00|435.94|425.54|435.29|424.89|435.98|425.58|435.2|424.8|84
1696767300000|2023-10-08 12:15:00|435.31|424.91|435.77|425.37|435.77|425.37|435.21|424.81|140
1696767600000|2023-10-08 12:20:00|435.72|425.32|436.01|425.61|436.03|425.63|435.53|425.13|119
1696767900000|2023-10-08 12:25:00|435.99|425.59|435.35|424.95|435.99|425.59|435.34|424.94|118
1696768200000|2023-10-08 12:30:00|435.31|424.91|435.47|425.07|435.73|425.33|435.31|424.91|128
1696768500000|2023-10-08 12:35:00|435.46|425.06|435.67|425.27|435.95|425.55|435.38|424.98|145
1696768800000|2023-10-08 12:40:00|435.65|425.25|435.45|425.05|435.67|425.27|435.39|424.99|71
1696769100000|2023-10-08 12:45:00|435.41|425.01|435.53|425.13|435.82|425.42|435.41|425.01|118
1696769400000|2023-10-08 12:50:00|435.55|425.15|435.15|424.75|435.58|425.18|435.15|424.75|146
1696769700000|2023-10-08 12:55:00|435.25|424.85|434.98|424.58|435.29|424.89|434.94|424.54|74
1696770000000|2023-10-08 13:00:00|434.92|424.52|435.06|424.66|435.31|424.91|434.92|424.52|126
1696770300000|2023-10-08 13:05:00|435.05|424.65|434.67|424.27|435.12|424.72|434.62|424.22|123
1696770600000|2023-10-08 13:10:00|434.61|424.21|434.5|424.1|434.71|424.31|434.17|423.77|249
1696770900000|2023-10-08 13:15:00|434.48|424.08|435.89|425.49|435.89|425.49|434.19|423.79|326
1696771200000|2023-10-08 13:20:00|435.9|425.5|436.89|426.49|436.94|426.54|435.8|425.4|312
1696771500000|2023-10-08 13:25:00|436.87|426.47|437.11|426.71|437.24|426.84|436.51|426.11|277
1696771800000|2023-10-08 13:30:00|437.12|426.72|437.41|427.01|437.58|427.18|436.79|426.39|230
1696772100000|2023-10-08 13:35:00|437.39|426.99|437.35|426.95|437.45|427.05|436.65|426.25|216
1696772400000|2023-10-08 13:40:00|437.38|426.98|437.64|427.24|437.93|427.53|437.35|426.95|202
1696772700000|2023-10-08 13:45:00|437.66|427.26|438.92|428.52|438.97|428.57|437.63|427.23|271
1696773000000|2023-10-08 13:50:00|438.93|428.53|437.74|427.34|438.95|428.55|437.74|427.34|286
1696773300000|2023-10-08 13:55:00|437.72|427.32|437.91|427.51|438.02|427.62|437.33|426.93|264
1696773600000|2023-10-08 14:00:00|437.95|427.55|438.1|427.7|438.32|427.92|437.53|427.13|260
1696773900000|2023-10-08 14:05:00|438.12|427.72|437.86|427.46|438.12|427.72|437.18|426.78|248
1696774200000|2023-10-08 14:10:00|437.95|427.55|438.62|428.22|438.73|428.33|437.88|427.48|179
1696774500000|2023-10-08 14:15:00|438.58|428.18|438.5|428.1|438.75|428.35|438.27|427.87|191
1696774800000|2023-10-08 14:20:00|438.44|428.04|438.51|428.11|438.67|428.27|438.34|427.94|145
1696775100000|2023-10-08 14:25:00|438.47|428.07|437.97|427.57|438.52|428.12|437.86|427.46|281
1696775400000|2023-10-08 14:30:00|437.88|427.48|439.04|428.64|439.04|428.64|437.85|427.45|171
1696775700000|2023-10-08 14:35:00|439|428.6|439.16|428.76|439.23|428.83|438.98|428.58|134
1696776000000|2023-10-08 14:40:00|439.17|428.77|439.96|429.56|439.96|429.56|439.1|428.7|76
1696776300000|2023-10-08 14:45:00|439.95|429.55|439.61|429.21|440.25|429.85|439.55|429.15|254
1696776600000|2023-10-08 14:50:00|439.63|429.23|439.83|429.43|439.88|429.48|439.41|429.01|198
1696776900000|2023-10-08 14:55:00|439.86|429.46|440.04|429.64|440.27|429.87|439.81|429.41|107
1696777200000|2023-10-08 15:00:00|440.12|429.72|439.88|429.48|440.31|429.91|439.74|429.34|187
1696777500000|2023-10-08 15:05:00|439.86|429.46|439.82|429.42|439.91|429.51|439.65|429.25|147
1696777800000|2023-10-08 15:10:00|439.77|429.37|439.72|429.32|439.94|429.54|439.59|429.19|150
1696778100000|2023-10-08 15:15:00|439.74|429.34|439.39|428.99|439.74|429.34|439.33|428.93|164
1696778400000|2023-10-08 15:20:00|439.37|428.97|439.45|429.05|439.45|429.05|439.19|428.79|50
1696778700000|2023-10-08 15:25:00|439.44|429.04|439.22|428.82|439.44|429.04|439.09|428.69|28
1696779000000|2023-10-08 15:30:00|439.11|428.71|438.61|428.21|439.11|428.71|438.49|428.09|93
1696779300000|2023-10-08 15:35:00|438.59|428.19|438.66|428.26|438.66|428.26|438.4|428|87
1696779600000|2023-10-08 15:40:00|438.55|428.15|438.35|427.95|438.64|428.24|438.24|427.84|157
1696779900000|2023-10-08 15:45:00|438.34|427.94|437.98|427.58|438.34|427.94|437.89|427.49|120
1696780200000|2023-10-08 15:50:00|437.89|427.49|437.92|427.52|438.21|427.81|437.89|427.49|119
1696780500000|2023-10-08 15:55:00|438.02|427.62|438.31|427.91|438.35|427.95|437.92|427.52|68
1696780800000|2023-10-08 16:00:00|438.3|427.9|438.38|427.98|438.63|428.23|438|427.6|148
1696781100000|2023-10-08 16:05:00|438.37|427.97|438.19|427.79|438.57|428.17|438.1|427.7|170
1696781400000|2023-10-08 16:10:00|438.24|427.84|438.11|427.71|438.9|428.5|437.96|427.56|212
1696781700000|2023-10-08 16:15:00|438.08|427.68|438.52|428.12|438.82|428.42|438.04|427.64|102
1696782000000|2023-10-08 16:20:00|438.53|428.13|437.96|427.56|438.57|428.17|437.96|427.56|129
1696782300000|2023-10-08 16:25:00|438.02|427.62|437.87|427.47|438.03|427.63|437.79|427.39|54
1696782600000|2023-10-08 16:30:00|437.86|427.46|438.52|428.12|438.52|428.12|437.61|427.21|140
1696782900000|2023-10-08 16:35:00|438.51|428.11|438.45|428.05|438.53|428.13|438.39|427.99|63
1696783200000|2023-10-08 16:40:00|438.41|428.01|438.86|428.46|438.9|428.5|438.41|428.01|98
1696783500000|2023-10-08 16:45:00|438.9|428.5|438.89|428.49|439.05|428.65|438.69|428.29|136
1696783800000|2023-10-08 16:50:00|438.9|428.5|438.82|428.42|439.12|428.72|438.78|428.38|103
1696784100000|2023-10-08 16:55:00|438.81|428.41|439.01|428.61|439.12|428.72|438.78|428.38|127
1696784400000|2023-10-08 17:00:00|438.98|428.58|439.78|429.38|439.81|429.41|438.93|428.53|117
1696784700000|2023-10-08 17:05:00|439.74|429.34|438.9|428.5|439.82|429.42|438.76|428.36|155
1696785000000|2023-10-08 17:10:00|438.81|428.41|438.31|427.91|438.85|428.45|438.31|427.91|112
1696785300000|2023-10-08 17:15:00|438.32|427.92|438.38|427.98|438.45|428.05|438.22|427.82|80
1696785600000|2023-10-08 17:20:00|438.35|427.95|437.87|427.47|438.38|427.98|437.87|427.47|80
1696785900000|2023-10-08 17:25:00|437.98|427.58|438.39|427.99|438.39|427.99|437.87|427.47|51
1696786200000|2023-10-08 17:30:00|438.4|428|438.22|427.82|438.45|428.05|438.22|427.82|73
1696786500000|2023-10-08 17:35:00|438.27|427.87|438.49|428.09|438.51|428.11|438.23|427.83|65
1696786800000|2023-10-08 17:40:00|438.51|428.11|438.77|428.37|438.82|428.42|438.41|428.01|96
1696787100000|2023-10-08 17:45:00|438.82|428.42|438.43|428.03|438.82|428.42|438.38|427.98|91
1696787400000|2023-10-08 17:50:00|438.46|428.06|438.31|427.91|438.55|428.15|438.19|427.79|92
1696787700000|2023-10-08 17:55:00|438.32|427.92|438.21|427.81|438.35|427.95|438.2|427.8|116
1696788000000|2023-10-08 18:00:00|438.14|427.74|437.94|427.54|438.14|427.74|437.9|427.5|46
1696788300000|2023-10-08 18:05:00|438|427.6|438.01|427.61|438.23|427.83|437.77|427.37|113
1696788600000|2023-10-08 18:10:00|437.97|427.57|438.17|427.77|438.17|427.77|437.9|427.5|85
1696788900000|2023-10-08 18:15:00|438.11|427.71|437.47|427.07|438.17|427.77|437.41|427.01|184
1696789200000|2023-10-08 18:20:00|437.43|427.03|437.67|427.27|437.75|427.35|437.43|427.03|131
1696789500000|2023-10-08 18:25:00|437.61|427.21|437.81|427.41|437.88|427.48|437.61|427.21|91
1696789800000|2023-10-08 18:30:00|437.85|427.45|437.68|427.28|437.89|427.49|437.63|427.23|121
1696790100000|2023-10-08 18:35:00|437.67|427.27|437.87|427.47|437.9|427.5|437.63|427.23|53
1696790400000|2023-10-08 18:40:00|437.9|427.5|438.51|428.11|438.54|428.14|437.9|427.5|95
1696790700000|2023-10-08 18:45:00|438.49|428.09|438.89|428.49|438.91|428.51|438.49|428.09|106
1696791000000|2023-10-08 18:50:00|438.95|428.55|439.02|428.62|439.07|428.67|438.91|428.51|36
1696791300000|2023-10-08 18:55:00|439.03|428.63|439.41|429.01|439.41|429.01|438.99|428.59|128
1696791600000|2023-10-08 19:00:00|439.39|428.99|440.21|429.81|440.21|429.81|439.39|428.99|100
1696791900000|2023-10-08 19:05:00|440.2|429.8|440.21|429.81|440.4|430|440.12|429.72|129
1696792200000|2023-10-08 19:10:00|440.22|429.82|440.41|430.01|440.46|430.06|440.2|429.8|50
1696792500000|2023-10-08 19:15:00|440.39|429.99|440.55|430.15|440.6|430.2|440.39|429.99|83
1696792800000|2023-10-08 19:20:00|440.59|430.19|441|430.6|441|430.6|440.58|430.18|33
1696793100000|2023-10-08 19:25:00|440.96|430.56|441.33|430.93|441.33|430.93|440.95|430.55|60
1696793400000|2023-10-08 19:30:00|441.34|430.94|442.34|430.44|442.38|430.97|441.27|430.15|49
1696793700000|2023-10-08 19:35:00|442.33|430.43|441.7|429.8|442.35|430.45|441.65|429.75|75
1696794000000|2023-10-08 19:40:00|441.69|429.79|441.86|429.96|441.98|430.08|441.66|429.76|46
1696794300000|2023-10-08 19:45:00|441.9|430|442.15|430.25|442.15|430.25|441.64|429.74|59
1696794600000|2023-10-08 19:50:00|442.17|430.27|442.23|430.33|442.34|430.44|442.17|430.27|58
1696794900000|2023-10-08 19:55:00|442.25|430.35|442.13|430.23|442.34|430.44|442.13|430.23|55
1696795200000|2023-10-08 20:00:00|442.14|430.24|442.62|430.72|442.64|430.74|442.14|430.24|35
1696795500000|2023-10-08 20:05:00|442.65|430.75|442.27|430.37|442.68|430.78|442.25|430.35|53
1696795800000|2023-10-08 20:10:00|442.28|430.38|442.17|430.27|442.29|430.39|442.17|430.27|26
1696796100000|2023-10-08 20:15:00|442.16|430.26|442.39|430.49|442.39|430.49|442.09|430.19|27
1696796400000|2023-10-08 20:20:00|442.36|430.46|442.12|430.22|442.36|430.46|442.12|430.22|17
1696796700000|2023-10-08 20:25:00|442.15|430.25|442.26|430.36|442.3|430.4|442.15|430.25|9
1696797000000|2023-10-08 20:30:00|442.23|430.33|442.64|430.74|442.64|430.74|442.18|430.28|46
1696797300000|2023-10-08 20:35:00|442.72|430.82|442.98|431.08|443.12|431.22|442.67|430.77|54
1696797600000|2023-10-08 20:40:00|443|431.1|442.89|430.99|443.09|431.19|442.88|430.98|37
1696797900000|2023-10-08 20:45:00|442.91|431.01|443.22|431.32|443.22|431.32|442.89|430.99|49
1696798200000|2023-10-08 20:50:00|443.19|431.29|443.03|431.13|443.26|431.36|443|431.1|52
1696798500000|2023-10-08 20:55:00|443|431.1|442.81|430.91|443.03|431.13|442.64|430.74|55
1696798800000|2023-10-08 21:00:00|442.8|430.9|442.84|432.44|443.64|432.49|442.76|430.86|91
1696799100000|2023-10-08 21:05:00|442.85|432.45|442.61|432.21|442.85|432.45|442.54|432.14|70
1696799400000|2023-10-08 21:10:00|442.58|432.18|442.38|431.98|442.68|432.28|442.38|431.98|39
1696799700000|2023-10-08 21:15:00|442.4|432|442.15|431.75|442.48|432.08|442.15|431.75|78
1696800000000|2023-10-08 21:20:00|442.05|431.65|441.97|431.57|442.1|431.7|441.85|431.45|38
1696800300000|2023-10-08 21:25:00|441.8|431.4|441.74|431.34|441.95|431.55|441.74|431.34|47
1696800600000|2023-10-08 21:30:00|441.75|431.35|441.64|431.24|441.75|431.35|441.15|430.75|126
1696800900000|2023-10-08 21:35:00|441.6|431.2|441.65|431.25|441.9|431.5|441.5|431.1|82
1696801200000|2023-10-08 21:40:00|441.6|431.2|441.79|431.39|441.85|431.45|441.6|431.2|70
1696801500000|2023-10-08 21:45:00|441.69|431.29|441.69|431.29|441.69|431.29|441.67|431.27|23
1696801800000|2023-10-08 21:50:00|441.74|431.34|441.63|431.23|441.79|431.39|441.55|431.15|54
1696802100000|2023-10-08 21:55:00|441.6|431.2|441.1|430.7|441.7|431.3|441.1|430.7|47
1696802400000|2023-10-08 22:00:00|441.25|430.85|441.05|430.65|441.25|430.85|440.65|430.25|227
1696802700000|2023-10-08 22:05:00|441.03|430.63|440.45|430.05|441.05|430.65|440.45|430.05|102
1696803000000|2023-10-08 22:10:00|440.4|430|439.45|429.05|440.55|430.15|439.25|428.85|271
1696803300000|2023-10-08 22:15:00|439.38|428.98|440.31|429.91|440.35|429.95|439.33|428.93|166
1696803600000|2023-10-08 22:20:00|440.3|429.9|439.58|429.18|440.35|429.95|439.45|429.05|128
1696803900000|2023-10-08 22:25:00|439.59|429.19|438.95|428.55|439.71|429.31|438.9|428.5|160
1696804200000|2023-10-08 22:30:00|438.97|428.57|439.07|428.67|439.1|428.7|438.35|427.95|185
1696804500000|2023-10-08 22:35:00|439.05|428.65|439|428.6|439.55|429.15|438.93|428.53|182
1696804800000|2023-10-08 22:40:00|438.96|428.56|439.26|428.86|439.35|428.95|438.83|428.43|177
1696805100000|2023-10-08 22:45:00|439.3|428.9|439.35|428.95|439.57|429.17|439.05|428.65|126
1696805400000|2023-10-08 22:50:00|439.33|428.93|439.1|428.7|439.35|428.95|438.95|428.55|104
1696805700000|2023-10-08 22:55:00|439.08|428.68|439.35|428.95|439.35|428.95|439.05|428.65|61
1696806000000|2023-10-08 23:00:00|439.25|428.85|439.45|429.05|439.5|429.1|439.1|428.7|74
1696806300000|2023-10-08 23:05:00|439.49|429.09|439.85|429.45|440|429.6|439.49|429.09|74
1696806600000|2023-10-08 23:10:00|439.9|429.5|439.57|429.17|440|429.6|439.45|429.05|123
1696806900000|2023-10-08 23:15:00|439.6|429.2|438.99|428.59|439.6|429.2|438.95|428.55|133
1696807200000|2023-10-08 23:20:00|438.98|428.58|439.19|428.79|439.2|428.8|438.85|428.45|57
1696807500000|2023-10-08 23:25:00|439.2|428.8|439.2|428.8|439.2|428.8|439.05|428.65|73
1696807800000|2023-10-08 23:30:00|439.19|428.79|439.3|428.9|439.5|429.1|439.15|428.75|64
1696808100000|2023-10-08 23:35:00|439.35|428.95|438.95|428.55|439.4|429|438.88|428.48|53
1696808400000|2023-10-08 23:40:00|438.93|428.53|439.25|428.85|439.3|428.9|438.9|428.5|40
1696808700000|2023-10-08 23:45:00|439.23|428.83|439.4|429|439.4|429|439.19|428.79|70
1696809000000|2023-10-08 23:50:00|439.49|429.09|439.1|428.7|439.5|429.1|439.1|428.7|42
1696809300000|2023-10-08 23:55:00|439.05|428.65|438.95|428.55|439.14|428.74|438.95|428.55|20
1696809600000|2023-10-09 00:00:00|438.94|428.54|438.45|428.05|438.94|428.54|438.45|428.05|75
1696809900000|2023-10-09 00:05:00|438.49|428.09|438.05|427.65|438.49|428.09|437.95|427.55|99
1696810200000|2023-10-09 00:10:00|438.07|427.67|438.21|427.81|438.3|427.9|437.95|427.55|67
1696810500000|2023-10-09 00:15:00|438.25|427.85|437.75|427.35|438.25|427.85|437.5|427.1|78
1696810800000|2023-10-09 00:20:00|437.55|427.15|436.72|426.32|437.6|427.2|436.46|426.06|224
1696811100000|2023-10-09 00:25:00|436.73|426.33|436.8|426.4|437.05|426.65|436.35|425.95|155
1696811400000|2023-10-09 00:30:00|436.74|426.34|437.25|426.85|437.65|427.25|436.55|426.15|159
1696811700000|2023-10-09 00:35:00|437.3|426.9|437.5|427.1|437.9|427.5|437.3|426.9|85
1696812000000|2023-10-09 00:40:00|437.45|427.05|436.78|426.38|437.45|427.05|436.75|426.35|44
1696812300000|2023-10-09 00:45:00|436.74|426.34|436.64|426.24|436.9|426.5|436.55|426.15|159
1696812600000|2023-10-09 00:50:00|436.7|426.3|436.4|426|436.7|426.3|435.75|425.35|165
1696812900000|2023-10-09 00:55:00|436.36|425.96|436.28|425.88|436.6|426.2|436.15|425.75|141
1696813200000|2023-10-09 01:00:00|436.3|425.9|435.41|425.01|436.3|425.9|435.25|424.85|173
1696813500000|2023-10-09 01:05:00|435.38|424.98|435.35|424.95|435.9|425.5|435.25|424.85|158
1696813800000|2023-10-09 01:10:00|435.36|424.96|435.75|425.35|435.95|425.55|435.25|424.85|115
1696814100000|2023-10-09 01:15:00|435.95|425.55|436.25|425.85|436.25|425.85|435.55|425.15|135
1696814400000|2023-10-09 01:20:00|436.19|425.79|436.18|425.78|436.25|425.85|435.75|425.35|114
1696814700000|2023-10-09 01:25:00|436.25|425.85|436.4|426|436.4|426|436.05|425.65|67
1696815000000|2023-10-09 01:30:00|436.45|426.05|436.75|426.35|436.75|426.35|436.3|425.9|57
1696815300000|2023-10-09 01:35:00|436.69|426.29|436.4|426|436.75|426.35|436.38|425.98|39
1696815600000|2023-10-09 01:40:00|436.34|425.94|437.25|426.85|437.25|426.85|436.34|425.94|73
1696815900000|2023-10-09 01:45:00|437.3|426.9|438.65|428.25|438.89|428.49|437.15|426.75|237
1696816200000|2023-10-09 01:50:00|438.61|428.21|438.9|428.5|439.03|428.63|438.1|427.7|227
1696816500000|2023-10-09 01:55:00|438.88|428.48|438.25|427.85|438.95|428.55|438.2|427.8|130
1696816800000|2023-10-09 02:00:00|438.3|427.9|438.15|427.75|438.8|428.4|437.95|427.55|149
1696817100000|2023-10-09 02:05:00|438.09|427.69|438.25|427.85|438.5|428.1|438|427.6|152
1696817400000|2023-10-09 02:10:00|438.2|427.8|438.78|428.38|438.8|428.4|438.19|427.79|128
1696817700000|2023-10-09 02:15:00|438.85|428.45|438.45|428.05|439.05|428.65|438.28|427.88|311
1696818000000|2023-10-09 02:20:00|438.5|428.1|438.85|428.45|438.9|428.5|438.3|427.9|299
1696818300000|2023-10-09 02:25:00|438.83|428.43|438.8|428.4|438.9|428.5|438.6|428.2|251
1696818600000|2023-10-09 02:30:00|438.83|428.43|439.02|428.62|439.07|428.67|438.65|428.25|229
1696818900000|2023-10-09 02:35:00|439.04|428.64|439.1|428.7|439.15|428.75|438.7|428.3|77
1696819200000|2023-10-09 02:40:00|439.12|428.72|439.4|429|439.4|429|438.98|428.58|70
1696819500000|2023-10-09 02:45:00|439.35|428.95|439.4|429|439.45|429.05|439.32|428.92|16
1696819800000|2023-10-09 02:50:00|439.43|429.03|439.65|429.25|439.79|429.39|439.4|429|54
1696820100000|2023-10-09 02:55:00|439.74|429.34|439.45|429.05|439.79|429.39|439.3|428.9|61
1696820400000|2023-10-09 03:00:00|439.38|428.98|439.83|429.43|439.9|429.5|439.32|428.92|62
1696820700000|2023-10-09 03:05:00|439.85|429.45|440.72|430.32|440.72|430.32|439.78|429.38|80
1696821000000|2023-10-09 03:10:00|440.68|430.28|440.9|430.5|440.98|430.58|440.55|430.15|66
1696821300000|2023-10-09 03:15:00|440.8|430.4|440.7|430.3|441|430.6|440.7|430.3|44
1696821600000|2023-10-09 03:20:00|440.68|430.28|440.85|430.45|440.98|430.58|440.6|430.2|47
1696821900000|2023-10-09 03:25:00|440.8|430.4|440.55|430.15|441|430.6|440.35|429.95|51
1696822200000|2023-10-09 03:30:00|440.5|430.1|440.5|430.1|440.5|430.1|440.05|429.65|52
1696822500000|2023-10-09 03:35:00|440.48|430.08|440.93|430.53|441.1|430.7|440.45|430.05|72
1696822800000|2023-10-09 03:40:00|440.96|430.56|441.28|430.88|441.55|431.15|440.85|430.45|141
1696823100000|2023-10-09 03:45:00|441.29|430.89|441.4|431|441.6|431.2|441.04|430.64|91
1696823400000|2023-10-09 03:50:00|441.38|430.98|440.8|430.4|441.4|431|440.6|430.2|68
1696823700000|2023-10-09 03:55:00|440.75|430.35|440.5|430.1|440.75|430.35|440.4|430|53
1696824000000|2023-10-09 04:00:00|440.43|430.03|440.8|430.4|440.8|430.4|440.3|429.9|34
1696824300000|2023-10-09 04:05:00|440.7|430.3|441.15|430.75|441.15|430.75|440.38|429.98|64
1696824600000|2023-10-09 04:10:00|441.2|430.8|441.2|430.8|441.3|430.9|441.15|430.75|23
1696824900000|2023-10-09 04:15:00|441.25|430.85|441.3|430.9|441.4|431|441.23|430.83|34
1696825200000|2023-10-09 04:20:00|441.38|430.98|441.45|431.05|441.48|431.08|441.3|430.9|30
1696825500000|2023-10-09 04:25:00|441.5|431.1|441.8|431.4|441.9|431.5|441.5|431.1|73
1696825800000|2023-10-09 04:30:00|441.78|431.38|441.05|430.65|441.8|431.4|440.9|430.5|59
1696826100000|2023-10-09 04:35:00|441|430.6|440.65|430.25|441.2|430.8|440.55|430.15|50
1696826400000|2023-10-09 04:40:00|440.7|430.3|440.4|430|440.7|430.3|440.4|430|29
1696826700000|2023-10-09 04:45:00|440.45|430.05|440.6|430.2|440.8|430.4|440.45|430.05|59
1696827000000|2023-10-09 04:50:00|440.58|430.18|440.3|429.9|440.65|430.25|440.29|429.89|31
1696827300000|2023-10-09 04:55:00|440.28|429.88|440.3|429.9|440.4|430|440.13|429.73|43
1696827600000|2023-10-09 05:00:00|440.25|429.85|440.65|430.25|440.72|430.32|440.2|429.8|38
1696827900000|2023-10-09 05:05:00|440.8|430.4|440.75|430.35|441.2|430.8|440.75|430.35|81
1696828200000|2023-10-09 05:10:00|440.78|430.38|440.8|430.4|441.2|430.8|440.78|430.38|60
1696828500000|2023-10-09 05:15:00|440.75|430.35|440.18|429.78|440.9|430.5|440.18|429.78|40
1696828800000|2023-10-09 05:20:00|440.25|429.85|440.1|429.7|440.6|430.2|439.95|429.55|75
1696829100000|2023-10-09 05:25:00|440.07|429.67|439.9|429.5|440.12|429.72|439.6|429.2|109
1696829400000|2023-10-09 05:30:00|439.85|429.45|439.2|428.8|439.95|429.55|438.98|428.58|159
1696829700000|2023-10-09 05:35:00|439.1|428.7|438.84|428.44|439.1|428.7|438.79|428.39|104
1696830000000|2023-10-09 05:40:00|438.89|428.49|438.87|428.47|439|428.6|438.7|428.3|87
1696830300000|2023-10-09 05:45:00|438.91|428.51|438.6|428.2|439.1|428.7|438.58|428.18|79
1696830600000|2023-10-09 05:50:00|438.62|428.22|438.5|428.1|438.65|428.25|438.45|428.05|22
1696830900000|2023-10-09 05:55:00|438.4|428|438.4|428|438.55|428.15|438.35|427.95|27
1696831200000|2023-10-09 06:00:00|438.45|428.05|438.5|428.1|438.7|428.3|438.4|428|55
1696831500000|2023-10-09 06:05:00|438.55|428.15|438.9|428.5|439.02|428.62|438.5|428.1|73
1696831800000|2023-10-09 06:10:00|438.95|428.55|439.2|428.8|439.32|428.92|438.95|428.55|91
1696832100000|2023-10-09 06:15:00|439.25|428.85|438.7|428.3|439.25|428.85|438.5|428.1|107
1696832400000|2023-10-09 06:20:00|438.73|428.33|439.6|429.2|439.65|429.25|438.7|428.3|121
1696832700000|2023-10-09 06:25:00|439.65|429.25|439.58|429.18|439.7|429.3|439.45|429.05|88
1696833000000|2023-10-09 06:30:00|439.55|429.15|439.08|428.68|439.6|429.2|439|428.6|144
1696833300000|2023-10-09 06:35:00|439.11|428.71|439.2|428.8|439.4|429|439.05|428.65|73
1696833600000|2023-10-09 06:40:00|439.25|428.85|439.5|429.1|439.55|429.15|439.05|428.65|84
1696833900000|2023-10-09 06:45:00|439.52|429.12|439.7|429.3|439.75|429.35|439.5|429.1|73
1696834200000|2023-10-09 06:50:00|439.68|429.28|439.75|429.35|439.8|429.4|439.65|429.25|48
1696834500000|2023-10-09 06:55:00|439.7|429.3|439.3|428.9|439.8|429.4|439.25|428.85|60
1696834800000|2023-10-09 07:00:00|439.33|428.93|439.1|428.7|439.33|428.93|438.65|428.25|90
1696835100000|2023-10-09 07:05:00|439.05|428.65|438.6|428.2|439.4|429|438.6|428.2|103
1696835400000|2023-10-09 07:10:00|438.75|428.35|438.53|428.13|438.8|428.4|438.4|428|83
1696835700000|2023-10-09 07:15:00|438.55|428.15|438.4|428|438.6|428.2|438.3|427.9|131
1696836000000|2023-10-09 07:20:00|438.35|427.95|436.8|426.4|438.4|428|436.18|425.78|450
1696836300000|2023-10-09 07:25:00|436.75|426.35|437.35|426.95|437.75|427.35|436.65|426.25|246
1696836600000|2023-10-09 07:30:00|437.3|426.9|436.5|426.1|437.7|427.3|436.35|425.95|271
1696836900000|2023-10-09 07:35:00|436.52|426.12|437.48|427.08|437.52|427.12|436.25|425.85|344
1696837200000|2023-10-09 07:40:00|437.45|427.05|437.45|427.05|437.5|427.1|436.7|426.3|194
1696837500000|2023-10-09 07:45:00|437.46|427.06|437.55|427.15|437.75|427.35|436.9|426.5|230
1696837800000|2023-10-09 07:50:00|437.5|427.1|437.67|427.27|437.92|427.52|437.5|427.1|180
1696838100000|2023-10-09 07:55:00|437.6|427.2|437.4|427|437.75|427.35|437.27|426.87|145
1696838400000|2023-10-09 08:00:00|437.36|426.96|437.48|427.08|437.5|427.1|436.85|426.45|260
1696838700000|2023-10-09 08:05:00|437.5|427.1|437.63|427.23|437.73|427.33|437.4|427|151
1696839000000|2023-10-09 08:10:00|437.65|427.25|437.83|427.43|437.85|427.45|437.65|427.25|105
1696839300000|2023-10-09 08:15:00|437.85|427.45|437.25|426.85|437.85|427.45|437.25|426.85|93
1696839600000|2023-10-09 08:20:00|437.2|426.8|436.9|426.5|437.2|426.8|436.85|426.45|117
1696839900000|2023-10-09 08:25:00|436.85|426.45|436.63|426.23|436.95|426.55|436.6|426.2|88
1696840200000|2023-10-09 08:30:00|436.65|426.25|434.45|424.05|436.65|426.25|434.42|424.02|179
1696840500000|2023-10-09 08:35:00|434.39|423.99|435.6|425.2|436.25|425.85|433.98|423.58|328
1696840800000|2023-10-09 08:40:00|435.7|425.3|434.95|424.55|435.72|425.32|434.9|424.5|166
1696841100000|2023-10-09 08:45:00|434.9|424.5|434.55|424.15|435.35|424.95|434.23|423.83|263
1696841400000|2023-10-09 08:50:00|434.6|424.2|434.13|423.73|434.8|424.4|433.89|423.49|275
1696841700000|2023-10-09 08:55:00|434.1|423.7|433.95|423.55|434.4|424|433.9|423.5|177
1696842000000|2023-10-09 09:00:00|433.93|423.53|434.38|423.98|434.5|424.1|433.5|423.1|252
1696842300000|2023-10-09 09:05:00|434.4|424|433.45|423.05|434.95|424.55|433.4|423|232
1696842600000|2023-10-09 09:10:00|433.5|423.1|434.48|424.08|434.53|424.13|433.25|422.85|132
1696842900000|2023-10-09 09:15:00|434.5|424.1|434.6|424.2|434.73|424.33|434|423.6|125
1696843200000|2023-10-09 09:20:00|434.63|424.23|434.1|423.7|434.8|424.4|434|423.6|139
1696843500000|2023-10-09 09:25:00|434.07|423.67|433.95|423.55|434.35|423.95|433.95|423.55|93
1696843800000|2023-10-09 09:30:00|433.97|423.57|433.6|423.2|434.1|423.7|433.5|423.1|112
1696844100000|2023-10-09 09:35:00|433.65|423.25|432.92|422.52|433.75|423.35|432.89|422.49|191
1696844400000|2023-10-09 09:40:00|432.93|422.53|433.2|422.8|433.5|423.1|432.74|422.34|321
1696844700000|2023-10-09 09:45:00|433.15|422.75|428|417.6|433.15|422.75|428|417.6|609
1696845000000|2023-10-09 09:50:00|428.25|417.85|425.45|415.05|428.25|417.85|424.73|414.33|846
1696845300000|2023-10-09 09:55:00|425.44|415.04|423.67|413.27|426.25|415.85|422.74|412.34|654
1696845600000|2023-10-09 10:00:00|423.66|413.26|426.1|415.7|427.03|416.63|423.21|412.81|657
1696845900000|2023-10-09 10:05:00|426.15|415.75|425.6|415.2|426.5|416.1|425.2|414.8|385
1696846200000|2023-10-09 10:10:00|425.45|415.05|425.91|415.51|426.4|416|425.05|414.65|315
1696846500000|2023-10-09 10:15:00|425.92|415.52|424.65|414.25|426.32|415.92|424.6|414.2|308
1696846800000|2023-10-09 10:20:00|424.63|414.23|424.97|414.57|425|414.6|424.19|413.79|248
1696847100000|2023-10-09 10:25:00|424.95|414.55|425.24|414.84|426.01|415.61|424.87|414.47|282
1696847400000|2023-10-09 10:30:00|425.2|414.8|424.88|414.48|425.25|414.85|424.4|414|251
1696847700000|2023-10-09 10:35:00|424.8|414.4|424.58|414.18|424.9|414.5|424.2|413.8|185
1696848000000|2023-10-09 10:40:00|424.56|414.16|424.69|414.29|425.1|414.7|424.2|413.8|279
1696848300000|2023-10-09 10:45:00|424.71|414.31|424.79|414.39|425.2|414.8|423.7|413.3|271
1696848600000|2023-10-09 10:50:00|424.74|414.34|425.34|414.94|425.45|415.05|424.45|414.05|246
1696848900000|2023-10-09 10:55:00|425.35|414.95|424.8|414.4|425.35|414.95|424.75|414.35|216
1696849200000|2023-10-09 11:00:00|424.7|414.3|423.19|412.79|424.8|414.4|422.82|412.42|196
1696849500000|2023-10-09 11:05:00|423.12|412.72|423.75|413.35|424|413.6|423.08|412.68|204
1696849800000|2023-10-09 11:10:00|423.7|413.3|423.75|413.35|424|413.6|423.3|412.9|153
1696850100000|2023-10-09 11:15:00|423.74|413.34|422.85|412.45|423.74|413.34|422.56|412.16|246
1696850400000|2023-10-09 11:20:00|422.84|412.44|422.53|412.13|423.55|413.15|422.4|412|292
1696850700000|2023-10-09 11:25:00|422.5|412.1|423.95|413.55|424|413.6|422.5|412.1|260
1696851000000|2023-10-09 11:30:00|423.9|413.5|424.1|413.7|424.1|413.7|423.3|412.9|117
1696851300000|2023-10-09 11:35:00|424.15|413.75|424.1|413.7|424.3|413.9|423.85|413.45|69
1696851600000|2023-10-09 11:40:00|424.15|413.75|424.05|413.65|424.3|413.9|423.8|413.4|95
1696851900000|2023-10-09 11:45:00|424|413.6|423.03|412.63|424|413.6|422.8|412.4|213
1696852200000|2023-10-09 11:50:00|423.05|412.65|423.23|412.83|423.25|412.85|422.6|412.2|305
1696852500000|2023-10-09 11:55:00|423.18|412.78|423.75|413.35|424.1|413.7|423|412.6|149
1696852800000|2023-10-09 12:00:00|423.7|413.3|422.9|412.5|423.7|413.3|422.85|412.45|267
1696853100000|2023-10-09 12:05:00|422.93|412.53|423.55|413.15|423.6|413.2|422.85|412.45|157
1696853400000|2023-10-09 12:10:00|423.5|413.1|423.5|413.1|423.5|413.1|423|412.6|119
1696853700000|2023-10-09 12:15:00|423.45|413.05|424.63|414.23|424.75|414.35|422.65|412.25|322
1696854000000|2023-10-09 12:20:00|424.6|414.2|424.55|414.15|424.9|414.5|424.14|413.74|306
1696854300000|2023-10-09 12:25:00|424.58|414.18|425.43|415.03|425.45|415.05|424.44|414.04|221
1696854600000|2023-10-09 12:30:00|425.38|414.98|425.23|414.83|425.45|415.05|425.12|414.72|136
1696854900000|2023-10-09 12:35:00|425.21|414.81|424.48|414.08|425.21|414.81|424.15|413.75|202
1696855200000|2023-10-09 12:40:00|424.5|414.1|424.95|414.55|425|414.6|424.4|414|190
1696855500000|2023-10-09 12:45:00|424.93|414.53|424.75|414.35|425.25|414.85|424.51|414.11|261
1696855800000|2023-10-09 12:50:00|424.8|414.4|424.65|414.25|424.95|414.55|424.5|414.1|205
1696856100000|2023-10-09 12:55:00|424.63|414.23|424.05|413.65|424.75|414.35|424.03|413.63|258
1696856400000|2023-10-09 13:00:00|424|413.6|424.25|413.85|424.7|414.3|423.83|413.43|329
1696856700000|2023-10-09 13:05:00|424.19|413.79|424.35|413.95|424.6|414.2|423.8|413.4|244
1696857000000|2023-10-09 13:10:00|424.4|414|424.55|414.15|424.7|414.3|424.2|413.8|229
1696857300000|2023-10-09 13:15:00|424.49|414.09|424.4|414|424.73|414.33|424|413.6|250
1696857600000|2023-10-09 13:20:00|424.35|413.95|425.11|414.71|425.3|414.9|424.35|413.95|262
1696857900000|2023-10-09 13:25:00|425.13|414.73|425.02|414.62|425.13|414.73|424.68|414.28|208
1696858200000|2023-10-09 13:30:00|425|414.6|424.75|414.35|425.33|414.93|424.65|414.25|304
1696858500000|2023-10-09 13:35:00|424.73|414.33|425.8|415.4|425.86|415.46|424.5|414.1|196
1696858800000|2023-10-09 13:40:00|425.81|415.41|426|415.6|426.18|415.78|425.6|415.2|207
1696859100000|2023-10-09 13:45:00|426.05|415.65|425.99|415.59|426.25|415.85|425.6|415.2|213
1696859400000|2023-10-09 13:50:00|425.97|415.57|426.13|415.73|426.14|415.74|425.76|415.36|179
1696859700000|2023-10-09 13:55:00|426.15|415.75|426.33|415.93|426.69|416.29|426|415.6|137
1696860000000|2023-10-09 14:00:00|426.3|415.9|425.53|415.13|426.57|416.17|425.3|414.9|208
1696860300000|2023-10-09 14:05:00|425.48|415.08|425.4|415|425.57|415.17|424.95|414.55|168
1696860600000|2023-10-09 14:10:00|425.25|414.85|425.05|414.65|425.7|415.3|425|414.6|139
1696860900000|2023-10-09 14:15:00|425|414.6|425.4|415|425.55|415.15|425|414.6|128
1696861200000|2023-10-09 14:20:00|425.45|415.05|426.4|416|426.4|416|425.15|414.75|169
1696861500000|2023-10-09 14:25:00|426.3|415.9|424.9|414.5|426.4|416|424.9|414.5|205
1696861800000|2023-10-09 14:30:00|424.93|414.53|424.38|413.98|425|414.6|424.38|413.98|141
1696862100000|2023-10-09 14:35:00|424.36|413.96|423.7|413.3|424.4|414|423.7|413.3|180
1696862400000|2023-10-09 14:40:00|423.75|413.35|423.4|413|423.75|413.35|423.35|412.95|123
1696862700000|2023-10-09 14:45:00|423.39|412.99|422.78|412.38|423.39|412.99|422.75|412.35|128
1696863000000|2023-10-09 14:50:00|422.8|412.4|422.05|411.65|422.95|412.55|421.61|411.21|223
1696863300000|2023-10-09 14:55:00|422|411.6|421.67|411.27|422.25|411.85|421.65|411.25|139
1696863600000|2023-10-09 15:00:00|421.6|411.2|421.41|411.01|421.75|411.35|420.93|410.53|305
1696863900000|2023-10-09 15:05:00|421.35|410.95|420.78|410.38|421.43|411.03|420.78|410.38|88
1696864200000|2023-10-09 15:10:00|420.76|410.36|421.28|410.88|421.62|411.22|420.3|409.9|238
1696864500000|2023-10-09 15:15:00|421.27|410.87|421.1|410.7|421.42|411.02|420.85|410.45|132
1696864800000|2023-10-09 15:20:00|421.09|410.69|420.54|410.14|421.15|410.75|420.5|410.1|164
1696865100000|2023-10-09 15:25:00|420.55|410.15|421.25|410.85|421.45|411.05|420.5|410.1|265
1696865400000|2023-10-09 15:30:00|421.23|410.83|420.65|410.25|421.25|410.85|420.35|409.95|152
1696865700000|2023-10-09 15:35:00|420.68|410.28|420.77|410.37|420.95|410.55|420.6|410.2|129
1696866000000|2023-10-09 15:40:00|420.8|410.4|420.51|410.11|420.83|410.43|420.34|409.94|108
1696866300000|2023-10-09 15:45:00|420.5|410.1|420.85|410.45|420.9|410.5|420.22|409.82|218
1696866600000|2023-10-09 15:50:00|420.7|410.3|420.8|410.4|420.9|410.5|420.32|409.92|200
1696866900000|2023-10-09 15:55:00|420.79|410.39|420.8|410.4|421|410.6|420.5|410.1|172
1696867200000|2023-10-09 16:00:00|420.75|410.35|419|408.6|421.3|410.9|418.17|407.77|585
1696867500000|2023-10-09 16:05:00|419.03|408.63|419.94|409.54|420.35|409.95|418.85|408.45|407
1696867800000|2023-10-09 16:10:00|419.9|409.5|418.58|408.18|420|409.6|418.35|407.95|247
1696868100000|2023-10-09 16:15:00|418.53|408.13|419.25|408.85|419.5|409.1|418.14|407.74|281
1696868400000|2023-10-09 16:20:00|419.23|408.83|419.45|409.05|420.1|409.7|419.05|408.65|288
1696868700000|2023-10-09 16:25:00|419.48|409.08|415.85|405.45|419.52|409.12|414.5|404.1|484
1696869000000|2023-10-09 16:30:00|415.93|405.53|417.84|407.44|418|407.6|415.93|405.53|494
1696869300000|2023-10-09 16:35:00|417.83|407.43|415.85|405.45|417.95|407.55|415.82|405.42|449
1696869600000|2023-10-09 16:40:00|415.83|405.43|414.15|403.75|416.48|406.08|410.38|399.98|850
1696869900000|2023-10-09 16:45:00|414.11|403.71|414.69|404.29|415.15|404.75|413.29|402.89|739
1696870200000|2023-10-09 16:50:00|414.68|404.28|414.97|404.57|415.5|405.1|414.15|403.75|518
1696870500000|2023-10-09 16:55:00|415|404.6|416.39|405.99|416.5|406.1|413.95|403.55|452
1696870800000|2023-10-09 17:00:00|416.41|406.01|415.5|405.1|416.49|406.09|413.25|402.85|413
1696871100000|2023-10-09 17:05:00|415.33|404.93|415|404.6|415.9|405.5|414.6|404.2|356
1696871400000|2023-10-09 17:10:00|414.98|404.58|414.75|404.35|415.47|405.07|414.52|404.12|260
1696871700000|2023-10-09 17:15:00|414.85|404.45|416|405.6|416.8|406.4|414.85|404.45|329
1696872000000|2023-10-09 17:20:00|415.99|405.59|416.1|405.7|416.15|405.75|415.3|404.9|275
1696872300000|2023-10-09 17:25:00|416.05|405.65|416.05|405.65|416.35|405.95|415.55|405.15|221
1696872600000|2023-10-09 17:30:00|416.01|405.61|416.28|405.88|416.7|406.3|415.9|405.5|298
1696872900000|2023-10-09 17:35:00|416.3|405.9|417.04|406.64|417.05|406.65|415.75|405.35|262
1696873200000|2023-10-09 17:40:00|417.05|406.65|417.45|407.05|418.53|408.13|416.84|406.44|418
1696873500000|2023-10-09 17:45:00|417.4|407|417.8|407.4|418.32|407.92|417.28|406.88|429
1696873800000|2023-10-09 17:50:00|417.75|407.35|418.3|407.9|418.3|407.9|417.28|406.88|372
1696874100000|2023-10-09 17:55:00|418.35|407.95|418.72|408.32|418.78|408.38|418|407.6|265
1696874400000|2023-10-09 18:00:00|418.69|408.29|419|408.6|419.6|409.2|418.44|408.04|457
1696874700000|2023-10-09 18:05:00|418.99|408.59|418.43|408.03|419.35|408.95|418.2|407.8|259
1696875000000|2023-10-09 18:10:00|418.45|408.05|419.29|408.89|419.3|408.9|418.3|407.9|277
1696875300000|2023-10-09 18:15:00|419.32|408.92|418.93|408.53|419.78|409.38|418.93|408.53|263
1696875600000|2023-10-09 18:20:00|418.95|408.55|419.76|409.36|419.81|409.41|418.93|408.53|266
1696875900000|2023-10-09 18:25:00|419.77|409.37|420.06|409.66|420.07|409.67|419.5|409.1|132
1696876200000|2023-10-09 18:30:00|420.08|409.68|419.75|409.35|421.03|410.63|419.71|409.31|298
1696876500000|2023-10-09 18:35:00|419.67|409.27|418.89|408.49|419.7|409.3|418.5|408.1|216
1696876800000|2023-10-09 18:40:00|418.9|408.5|419.35|408.95|419.45|409.05|418.9|408.5|213
1696877100000|2023-10-09 18:45:00|419.34|408.94|418.88|408.48|419.37|408.97|418.75|408.35|245
1696877400000|2023-10-09 18:50:00|418.9|408.5|418.6|408.2|419.11|408.71|418.38|407.98|162
1696877700000|2023-10-09 18:55:00|418.55|408.15|418.06|407.66|418.75|408.35|417.9|407.5|165
1696878000000|2023-10-09 19:00:00|418.05|407.65|417.7|407.3|418.06|407.66|417.44|407.04|244
1696878300000|2023-10-09 19:05:00|417.69|407.29|417.6|407.2|418.2|407.8|417.49|407.09|208
1696878600000|2023-10-09 19:10:00|417.58|407.18|417.5|407.1|417.65|407.25|417.2|406.8|163
1696878900000|2023-10-09 19:15:00|417.44|407.04|417.85|407.45|417.9|407.5|417.3|406.9|146
1696879200000|2023-10-09 19:20:00|417.8|407.4|419.3|408.9|419.3|408.9|417.8|407.4|153
1696879500000|2023-10-09 19:25:00|419.2|408.8|418.55|408.15|419.3|408.9|418.3|407.9|178
1696879800000|2023-10-09 19:30:00|418.57|408.17|417.95|407.55|418.6|408.2|417.95|407.55|151
1696880100000|2023-10-09 19:35:00|417.94|407.54|419.17|408.77|419.2|408.8|417.9|407.5|246
1696880400000|2023-10-09 19:40:00|419.2|408.8|418.3|407.9|419.2|408.8|418.1|407.7|121
1696880700000|2023-10-09 19:45:00|418.27|407.87|418.46|408.06|418.6|408.2|418|407.6|198
1696881000000|2023-10-09 19:50:00|418.5|408.1|417.9|407.5|418.58|408.18|417.9|407.5|119
1696881300000|2023-10-09 19:55:00|417.85|407.45|418.4|408|418.45|408.05|417.85|407.45|214
1696881600000|2023-10-09 20:00:00|418.38|407.98|418.82|408.42|418.87|408.47|418.17|407.77|219
1696881900000|2023-10-09 20:05:00|418.84|408.44|419.14|408.74|419.5|409.1|418.75|408.35|288
1696882200000|2023-10-09 20:10:00|419.15|408.75|418.75|408.35|419.21|408.81|418.1|407.7|223
1696882500000|2023-10-09 20:15:00|418.8|408.4|419.3|408.9|419.34|408.94|418.27|407.87|165
1696882800000|2023-10-09 20:20:00|419.28|408.88|419.05|408.65|419.4|409|418.8|408.4|135
1696883100000|2023-10-09 20:25:00|419.17|408.77|418.54|408.14|419.2|408.8|418.2|407.8|169
1696883400000|2023-10-09 20:30:00|418.57|408.17|417.85|407.45|418.58|408.18|417.8|407.4|165
1696883700000|2023-10-09 20:35:00|417.8|407.4|417.8|407.4|417.95|407.55|417.62|407.22|135
1696884000000|2023-10-09 20:40:00|417.75|407.35|417.3|406.9|417.78|407.38|417.2|406.8|125
1696884300000|2023-10-09 20:45:00|417.35|406.95|417.2|406.8|417.5|407.1|417.02|406.62|155
1696884600000|2023-10-09 20:50:00|417.22|406.82|416.77|406.37|417.25|406.85|416.73|406.33|153
1696884900000|2023-10-09 20:55:00|416.74|406.34|416.52|406.12|416.8|406.4|416.45|406.05|87
1696885200000|2023-10-09 21:00:00|416.53|406.13|416.77|406.37|416.93|406.53|416.53|406.13|77
1696885500000|2023-10-09 21:05:00|416.6|406.2|416.34|405.94|416.61|406.21|416.31|405.91|29
1696885800000|2023-10-09 21:10:00|416.18|405.78|415.94|405.54|416.25|405.85|415.38|404.98|131
1696886100000|2023-10-09 21:15:00|415.91|405.51|415.86|405.46|415.99|405.59|415.27|404.87|130
1696886400000|2023-10-09 21:20:00|415.85|405.45|416.8|406.4|416.8|406.4|415.85|405.45|93
1696886700000|2023-10-09 21:25:00|416.82|406.42|416.96|406.56|416.96|406.56|416.73|406.33|82
1696887000000|2023-10-09 21:30:00|416.98|406.58|417.42|407.02|417.52|407.12|416.98|406.58|76
1696887300000|2023-10-09 21:35:00|417.43|407.03|417.88|407.48|417.89|407.49|417.4|407|34
1696887600000|2023-10-09 21:40:00|417.87|407.47|418.66|408.26|418.66|408.26|417.83|407.43|52
1696887900000|2023-10-09 21:45:00|418.65|408.25|418.17|407.77|418.85|408.45|418.17|407.77|74
1696888200000|2023-10-09 21:50:00|418.14|407.74|417.71|407.31|418.14|407.74|417.71|407.31|178
1696888500000|2023-10-09 21:55:00|417.76|407.36|418.58|408.18|418.7|408.3|417.75|407.35|76
1696888800000|2023-10-09 22:00:00|418.6|408.2|418.38|407.98|418.75|408.35|418.2|407.8|170
1696889100000|2023-10-09 22:05:00|418.4|408|419|408.6|419.1|408.7|418.25|407.85|98
1696889400000|2023-10-09 22:10:00|418.95|408.55|418.95|408.55|419.2|408.8|418.78|408.38|89
1696889700000|2023-10-09 22:15:00|418.98|408.58|418.4|408|419.05|408.65|418|407.6|120
1696890000000|2023-10-09 22:20:00|418.45|408.05|418.85|408.45|419|408.6|418.45|408.05|157
1696890300000|2023-10-09 22:25:00|418.88|408.48|418.36|407.96|418.88|408.48|418.15|407.75|132
1696890600000|2023-10-09 22:30:00|418.33|407.93|418.59|408.19|418.77|408.37|418.3|407.9|151
1696890900000|2023-10-09 22:35:00|418.56|408.16|418.03|407.63|418.7|408.3|418.03|407.63|72
1696891500000|2023-10-09 22:45:00|417.73|407.33|417.45|407.05|417.73|407.33|416.91|406.51|131
1696891800000|2023-10-09 22:50:00|417.43|407.03|417.95|407.55|418.25|407.85|417.39|406.99|155
1696892100000|2023-10-09 22:55:00|417.97|407.57|417.78|407.38|418.03|407.63|417.75|407.35|118
1696892400000|2023-10-09 23:00:00|417.8|407.4|418.28|407.88|418.3|407.9|417.8|407.4|140
1696892700000|2023-10-09 23:05:00|418.3|407.9|418.4|408|418.43|408.03|418.05|407.65|119
1696893000000|2023-10-09 23:10:00|418.35|407.95|418.52|408.12|418.84|408.44|418.35|407.95|111
1696893300000|2023-10-09 23:15:00|418.57|408.17|418.4|408|418.78|408.38|418.3|407.9|40
1696893600000|2023-10-09 23:20:00|418.45|408.05|418.54|408.14|418.8|408.4|418.25|407.85|150
1696893900000|2023-10-09 23:25:00|418.55|408.15|418.19|407.79|418.55|408.15|417.9|407.5|169
1696894200000|2023-10-09 23:30:00|418.2|407.8|418.32|407.92|418.37|407.97|417.9|407.5|120
1696894500000|2023-10-09 23:35:00|418.29|407.89|418.76|408.36|418.8|408.4|418.1|407.7|129
1696894800000|2023-10-09 23:40:00|418.73|408.33|418.88|408.48|419.85|409.45|418.45|408.05|158
1696895100000|2023-10-09 23:45:00|418.85|408.45|419.25|408.85|419.68|409.28|418.7|408.3|128
1696895400000|2023-10-09 23:50:00|419.23|408.83|418.78|408.38|419.25|408.85|418.78|408.38|77
1696895700000|2023-10-09 23:55:00|418.8|408.4|419.58|409.18|419.77|409.37|418.75|408.35|184
1696896000000|2023-10-10 00:00:00|419.45|409.05|418.55|408.15|419.5|409.1|418.45|408.05|196
1696896300000|2023-10-10 00:05:00|418.45|408.05|419.75|409.35|419.75|409.35|418.15|407.75|158
1696896600000|2023-10-10 00:10:00|419.73|409.33|418.35|407.95|419.95|409.55|418.35|407.95|160
1696896900000|2023-10-10 00:15:00|418.33|407.93|418.83|408.43|418.95|408.55|418.3|407.9|167
1696897200000|2023-10-10 00:20:00|418.82|408.42|419.82|409.42|419.88|409.48|418.75|408.35|171
1696897500000|2023-10-10 00:25:00|419.87|409.47|418.95|408.55|419.9|409.5|418.94|408.54|158
1696897800000|2023-10-10 00:30:00|418.92|408.52|419.1|408.7|419.1|408.7|418.25|407.85|131
1696898100000|2023-10-10 00:35:00|419|408.6|418.28|407.88|419.45|409.05|418.28|407.88|166
1696898400000|2023-10-10 00:40:00|418.29|407.89|417.8|407.4|418.32|407.92|417.75|407.35|155
1696898700000|2023-10-10 00:45:00|417.78|407.38|416.93|406.53|417.95|407.55|416.93|406.53|155
1696899000000|2023-10-10 00:50:00|416.83|406.43|417.48|407.08|417.5|407.1|416.33|405.93|190
1696899300000|2023-10-10 00:55:00|417.45|407.05|417.95|407.55|418.1|407.7|417.1|406.7|233
1696899600000|2023-10-10 01:00:00|417.97|407.57|417.6|407.2|418.55|408.15|417.57|407.17|285
1696899900000|2023-10-10 01:05:00|417.66|407.26|417.75|407.35|417.9|407.5|417.4|407|189
1696900200000|2023-10-10 01:10:00|417.8|407.4|418.03|407.63|418.3|407.9|417.75|407.35|224
1696900500000|2023-10-10 01:15:00|417.95|407.55|417.7|407.3|418.55|408.15|417.7|407.3|294
1696900800000|2023-10-10 01:20:00|417.73|407.33|417.95|407.55|418.05|407.65|417.7|407.3|186
1696901100000|2023-10-10 01:25:00|417.9|407.5|417.8|407.4|418.15|407.75|417.8|407.4|327
1696901400000|2023-10-10 01:30:00|417.76|407.36|417.55|407.15|417.85|407.45|417.4|407|121
1696901700000|2023-10-10 01:35:00|417.6|407.2|417.05|406.65|417.75|407.35|416.9|406.5|202
1696902000000|2023-10-10 01:40:00|417.03|406.63|416.8|406.4|417.05|406.65|416.8|406.4|396
1696902300000|2023-10-10 01:45:00|416.83|406.43|417.65|407.25|417.65|407.25|416.5|406.1|224
1696902600000|2023-10-10 01:50:00|417.6|407.2|417.73|407.33|417.95|407.55|417.5|407.1|226
1696902900000|2023-10-10 01:55:00|417.75|407.35|416.75|406.35|417.75|407.35|416.7|406.3|165
1696903200000|2023-10-10 02:00:00|416.73|406.33|416.65|406.25|417.05|406.65|416.65|406.25|140
1696903500000|2023-10-10 02:05:00|416.73|406.33|416.35|405.95|416.75|406.35|415.93|405.53|163
1696903800000|2023-10-10 02:10:00|416.25|405.85|416.65|406.25|416.65|406.25|416.25|405.85|213
1696904100000|2023-10-10 02:15:00|416.61|406.21|417.07|406.67|417.4|407|416.6|406.2|234
1696904400000|2023-10-10 02:20:00|417.1|406.7|416.6|406.2|417.3|406.9|416.55|406.15|210
1696904700000|2023-10-10 02:25:00|416.58|406.18|416.6|406.2|416.9|406.5|416.45|406.05|177
1696905000000|2023-10-10 02:30:00|416.65|406.25|416.3|405.9|416.75|406.35|416.17|405.77|128
1696905300000|2023-10-10 02:35:00|416.27|405.87|416.77|406.37|416.79|406.39|416.25|405.85|89
1696905600000|2023-10-10 02:40:00|416.79|406.39|417.76|407.36|417.8|407.4|416.77|406.37|255
1696905900000|2023-10-10 02:45:00|417.77|407.37|417.54|407.14|417.77|407.37|417.16|406.76|166
1696906200000|2023-10-10 02:50:00|417.58|407.18|418.07|407.67|418.14|407.74|417.26|406.86|171
1696906500000|2023-10-10 02:55:00|418.1|407.7|420.05|409.65|420.1|409.7|418.06|407.66|330
1696906800000|2023-10-10 03:00:00|420|409.6|418.98|408.58|420.43|410.03|418.7|408.3|237
1696907100000|2023-10-10 03:05:00|419|408.6|418.7|408.3|419|408.6|418.25|407.85|137
1696907400000|2023-10-10 03:10:00|418.8|408.4|418.8|408.4|419.05|408.65|418.25|407.85|108
1696907700000|2023-10-10 03:15:00|418.85|408.45|419.3|408.9|419.5|409.1|418.5|408.1|119
1696908000000|2023-10-10 03:20:00|419.25|408.85|418.65|408.25|419.25|408.85|418.43|408.03|106
1696908300000|2023-10-10 03:25:00|418.67|408.27|418.58|408.18|418.75|408.35|418.43|408.03|85
1696908600000|2023-10-10 03:30:00|418.6|408.2|418.85|408.45|419|408.6|418.5|408.1|98
1696908900000|2023-10-10 03:35:00|418.9|408.5|418.85|408.45|418.95|408.55|418.55|408.15|83
1696909200000|2023-10-10 03:40:00|418.83|408.43|418.75|408.35|419.15|408.75|418.6|408.2|95
1696909500000|2023-10-10 03:45:00|418.73|408.33|418.5|408.1|418.75|408.35|418.5|408.1|77
1696909800000|2023-10-10 03:50:00|418.53|408.13|418.7|408.3|418.8|408.4|418.45|408.05|87
1696910100000|2023-10-10 03:55:00|418.85|408.45|418.43|408.03|418.85|408.45|418.4|408|56
1696910400000|2023-10-10 04:00:00|418.45|408.05|417.6|407.2|418.5|408.1|417.55|407.15|132
1696910700000|2023-10-10 04:05:00|417.65|407.25|417.9|407.5|417.95|407.55|417.55|407.15|111
1696911000000|2023-10-10 04:10:00|417.93|407.53|417.85|407.45|418.1|407.7|417.8|407.4|83
1696911300000|2023-10-10 04:15:00|417.8|407.4|417.43|407.03|417.85|407.45|417.4|407|102
1696911600000|2023-10-10 04:20:00|417.45|407.05|417.5|407.1|417.75|407.35|417.18|406.78|100
1696911900000|2023-10-10 04:25:00|417.48|407.08|417.3|406.9|417.65|407.25|417.2|406.8|66
1696912200000|2023-10-10 04:30:00|417.35|406.95|417.1|406.7|417.55|407.15|417.1|406.7|37
1696912500000|2023-10-10 04:35:00|417.15|406.75|417.15|406.75|417.25|406.85|416.9|406.5|39
1696912800000|2023-10-10 04:40:00|417.13|406.73|416.97|406.57|417.6|407.2|416.9|406.5|99
1696913100000|2023-10-10 04:45:00|416.95|406.55|417.15|406.75|417.3|406.9|416.9|406.5|37
1696913400000|2023-10-10 04:50:00|417.13|406.73|416.95|406.55|417.2|406.8|416.8|406.4|67
1696913700000|2023-10-10 04:55:00|416.93|406.53|416.9|406.5|417.05|406.65|416.8|406.4|33
1696914000000|2023-10-10 05:00:00|417|406.6|417.05|406.65|417.45|407.05|416.81|406.41|69
1696914300000|2023-10-10 05:05:00|417.1|406.7|417.53|407.13|417.55|407.15|417.1|406.7|33
1696914600000|2023-10-10 05:10:00|417.55|407.15|417.53|407.13|417.55|407.15|417.38|406.98|41
1696914900000|2023-10-10 05:15:00|417.55|407.15|417.65|407.25|417.85|407.45|417.53|407.13|41
1696915200000|2023-10-10 05:20:00|417.63|407.23|417.88|407.48|417.91|407.51|417.5|407.1|39
1696915500000|2023-10-10 05:25:00|417.86|407.46|417.85|407.45|417.9|407.5|417.7|407.3|42
1696915800000|2023-10-10 05:30:00|417.8|407.4|417.84|407.44|417.9|407.5|417.8|407.4|51
1696916100000|2023-10-10 05:35:00|417.86|407.46|417.65|407.25|417.98|407.58|417.59|407.19|74
1696916400000|2023-10-10 05:40:00|417.67|407.27|418.2|407.8|418.5|408.1|417.6|407.2|110
1696916700000|2023-10-10 05:45:00|418.18|407.78|418.7|408.3|418.75|408.35|418.1|407.7|84
1696917000000|2023-10-10 05:50:00|418.72|408.32|418.82|408.42|418.95|408.55|418.68|408.28|89
1696917300000|2023-10-10 05:55:00|418.85|408.45|418.7|408.3|418.9|408.5|418.6|408.2|65
1696917600000|2023-10-10 06:00:00|418.65|408.25|418.05|407.65|418.95|408.55|417.9|407.5|182
1696917900000|2023-10-10 06:05:00|418.03|407.63|418.25|407.85|418.5|408.1|417.95|407.55|98
1696918200000|2023-10-10 06:10:00|418.2|407.8|418.13|407.73|418.25|407.85|417.7|407.3|113
1696918500000|2023-10-10 06:15:00|418.2|407.8|418.6|408.2|418.92|408.52|418.18|407.78|122
1696918800000|2023-10-10 06:20:00|418.57|408.17|418.63|408.23|418.86|408.46|418.5|408.1|96
1696919100000|2023-10-10 06:25:00|418.62|408.22|419.15|408.75|419.28|408.88|418.6|408.2|138
1696919400000|2023-10-10 06:30:00|419.18|408.78|419.17|408.77|419.25|408.85|418.95|408.55|71
1696919700000|2023-10-10 06:35:00|419.2|408.8|419.67|409.27|419.7|409.3|419.17|408.77|71
1696920000000|2023-10-10 06:40:00|419.65|409.25|419.75|409.35|419.9|409.5|419.65|409.25|39
1696920300000|2023-10-10 06:45:00|419.76|409.36|419.15|408.75|419.76|409.36|419|408.6|80
1696920600000|2023-10-10 06:50:00|419.2|408.8|419.65|409.25|419.65|409.25|419.15|408.75|54
1696920900000|2023-10-10 06:55:00|419.7|409.3|420.25|409.85|420.4|410|419.7|409.3|105
1696921200000|2023-10-10 07:00:00|420.28|409.88|420.55|410.15|420.65|410.25|420.25|409.85|144
1696921500000|2023-10-10 07:05:00|420.54|410.14|420.85|410.45|420.9|410.5|420|409.6|121
1696921800000|2023-10-10 07:10:00|420.83|410.43|420.55|410.15|420.85|410.45|420.2|409.8|101
1696922100000|2023-10-10 07:15:00|420.57|410.17|420.43|410.03|421|410.6|420.3|409.9|149
1696922400000|2023-10-10 07:20:00|420.45|410.05|420.82|410.42|421|410.6|420.45|410.05|150
1696922700000|2023-10-10 07:25:00|420.79|410.39|420|409.6|420.83|410.43|419.9|409.5|170
1696923000000|2023-10-10 07:30:00|419.98|409.58|420.8|410.4|420.8|410.4|419.98|409.58|121
1696923300000|2023-10-10 07:35:00|420.75|410.35|420.6|410.2|421.05|410.65|420.6|410.2|97
1696923600000|2023-10-10 07:40:00|420.65|410.25|420.56|410.16|420.98|410.58|420.5|410.1|77
1696923900000|2023-10-10 07:45:00|420.6|410.2|421.35|410.95|421.6|411.2|420.5|410.1|152
1696924200000|2023-10-10 07:50:00|421.4|411|420.9|410.5|421.52|411.12|420.85|410.45|102
1696924500000|2023-10-10 07:55:00|420.83|410.43|420.5|410.1|420.86|410.46|420.4|410|88
1696924800000|2023-10-10 08:00:00|420.55|410.15|420.94|410.54|420.97|410.57|420.4|410|101
1696925100000|2023-10-10 08:05:00|420.97|410.57|421.6|411.2|422.23|411.83|420.91|410.51|204
1696925400000|2023-10-10 08:10:00|421.65|411.25|422.11|411.71|422.25|411.85|421.65|411.25|170
1696925700000|2023-10-10 08:15:00|422.13|411.73|421.45|411.05|422.2|411.8|421.25|410.85|97
1696926000000|2023-10-10 08:20:00|421.57|411.17|421.3|410.9|421.95|411.55|421.3|410.9|143
1696926300000|2023-10-10 08:25:00|421.4|411|421.3|410.9|421.6|411.2|421.15|410.75|163
1696926600000|2023-10-10 08:30:00|421.25|410.85|421.4|411|421.55|411.15|421.05|410.65|156
1696926900000|2023-10-10 08:35:00|421.45|411.05|420.9|410.5|421.8|411.4|420.9|410.5|126
1696927200000|2023-10-10 08:40:00|420.86|410.46|420.55|410.15|420.86|410.46|420.5|410.1|63
1696927500000|2023-10-10 08:45:00|420.53|410.13|420.28|409.88|420.65|410.25|419.9|409.5|94
1696927800000|2023-10-10 08:50:00|420.25|409.85|420.15|409.75|420.3|409.9|420.1|409.7|76
1696928100000|2023-10-10 08:55:00|420.23|409.83|420.25|409.85|420.55|410.15|420.05|409.65|118
1696928400000|2023-10-10 09:00:00|420.2|409.8|419.51|409.11|420.3|409.9|419.51|409.11|89
1696928700000|2023-10-10 09:05:00|419.5|409.1|420.3|409.9|420.35|409.95|419.5|409.1|87
1696929000000|2023-10-10 09:10:00|420.26|409.86|420.05|409.65|420.3|409.9|419.85|409.45|168
1696929300000|2023-10-10 09:15:00|420|409.6|420.13|409.73|420.15|409.75|419.95|409.55|33
1696929600000|2023-10-10 09:20:00|420.1|409.7|420.05|409.65|420.15|409.75|420|409.6|45
1696929900000|2023-10-10 09:25:00|420.03|409.63|419.57|409.17|420.12|409.72|419.5|409.1|86
1696930200000|2023-10-10 09:30:00|419.5|409.1|420.15|409.75|420.2|409.8|419.5|409.1|127
1696930500000|2023-10-10 09:35:00|420.17|409.77|419.75|409.35|420.2|409.8|419.5|409.1|111
1696930800000|2023-10-10 09:40:00|419.73|409.33|419.75|409.35|419.9|409.5|419.7|409.3|62
1696931100000|2023-10-10 09:45:00|419.65|409.25|420.18|409.78|420.2|409.8|419.63|409.23|135
1696931400000|2023-10-10 09:50:00|420.15|409.75|420.73|410.33|420.9|410.5|419.8|409.4|281
1696931700000|2023-10-10 09:55:00|420.78|410.38|420.65|410.25|420.78|410.38|420.48|410.08|134
1696932000000|2023-10-10 10:00:00|420.73|410.33|420.65|410.25|420.8|410.4|420.37|409.97|158
1696932300000|2023-10-10 10:05:00|420.63|410.23|420.55|410.15|420.75|410.35|420.48|410.08|35
1696932600000|2023-10-10 10:10:00|420.5|410.1|420.67|410.27|421.05|410.65|420.5|410.1|56
1696932900000|2023-10-10 10:15:00|420.72|410.32|420.25|409.85|420.8|410.4|420.2|409.8|85
1696933200000|2023-10-10 10:20:00|420.22|409.82|420.25|409.85|420.43|410.03|419.92|409.52|103
1696933500000|2023-10-10 10:25:00|420.2|409.8|419.91|409.51|420.5|410.1|419.9|409.5|57
1696933800000|2023-10-10 10:30:00|419.9|409.5|419.55|409.15|419.91|409.51|419.3|408.9|73
1696934100000|2023-10-10 10:35:00|419.53|409.13|418.85|408.45|419.53|409.13|418.53|408.13|116
1696934400000|2023-10-10 10:40:00|418.82|408.42|419.7|409.3|419.82|409.42|418.82|408.42|246
1696934700000|2023-10-10 10:45:00|419.8|409.4|419.45|409.05|420.05|409.65|419.4|409|94
1696935000000|2023-10-10 10:50:00|419.43|409.03|419.3|408.9|419.88|409.48|419.3|408.9|92
1696935300000|2023-10-10 10:55:00|419.25|408.85|419.7|409.3|419.8|409.4|419.15|408.75|146
1696935600000|2023-10-10 11:00:00|419.75|409.35|419.35|408.95|419.9|409.5|419.14|408.74|123
1696935900000|2023-10-10 11:05:00|419.28|408.88|419|408.6|419.3|408.9|419|408.6|52
1696936200000|2023-10-10 11:10:00|419.05|408.65|419.3|408.9|419.55|409.15|418.98|408.58|161
1696936500000|2023-10-10 11:15:00|419.27|408.87|418.08|407.68|419.3|408.9|418.05|407.65|146
1696936800000|2023-10-10 11:20:00|418.09|407.69|418.03|407.63|418.65|408.25|418|407.6|236
1696937100000|2023-10-10 11:25:00|418|407.6|418.3|407.9|418.52|408.12|418|407.6|108
1696937400000|2023-10-10 11:30:00|418.28|407.88|417.85|407.45|418.62|408.22|417.85|407.45|150
1696937700000|2023-10-10 11:35:00|417.9|407.5|418.48|408.08|418.52|408.12|417.88|407.48|148
1696938000000|2023-10-10 11:40:00|418.43|408.03|418.3|407.9|418.52|408.12|418.02|407.62|65
1696938300000|2023-10-10 11:45:00|418.33|407.93|418.1|407.7|418.4|408|417.9|407.5|67
1696938600000|2023-10-10 11:50:00|418.15|407.75|417.48|407.08|418.2|407.8|417.48|407.08|98
1696938900000|2023-10-10 11:55:00|417.4|407|417.14|406.74|417.5|407.1|417.07|406.67|168
1696939200000|2023-10-10 12:00:00|417.16|406.76|417.13|406.73|417.45|407.05|416.8|406.4|134
1696939500000|2023-10-10 12:05:00|417.15|406.75|416.9|406.5|417.25|406.85|416.7|406.3|136
1696939800000|2023-10-10 12:10:00|416.95|406.55|417.35|406.95|417.5|407.1|416.9|406.5|125
1696940100000|2023-10-10 12:15:00|417.33|406.93|417.4|407|417.4|407|417|406.6|75
1696940400000|2023-10-10 12:20:00|417.5|407.1|417.78|407.38|417.8|407.4|417.35|406.95|66
1696940700000|2023-10-10 12:25:00|417.8|407.4|418.1|407.7|418.1|407.7|417.77|407.37|68
1696941000000|2023-10-10 12:30:00|418.18|407.78|417.75|407.35|418.4|408|417.65|407.25|66
1696941300000|2023-10-10 12:35:00|417.7|407.3|417.15|406.75|417.7|407.3|417.1|406.7|80
1696941600000|2023-10-10 12:40:00|417.18|406.78|417.45|407.05|417.55|407.15|416.97|406.57|99
1696941900000|2023-10-10 12:45:00|417.29|406.89|416.28|405.88|417.29|406.89|416.24|405.84|169
1696942200000|2023-10-10 12:50:00|416.26|405.86|415.92|405.52|416.62|406.22|415.77|405.37|204
1696942500000|2023-10-10 12:55:00|415.87|405.47|415.27|404.87|416|405.6|415.1|404.7|192
1696942800000|2023-10-10 13:00:00|415.28|404.88|415.73|405.33|416.25|405.85|415.28|404.88|159
1696943100000|2023-10-10 13:05:00|415.75|405.35|415.95|405.55|416.15|405.75|415.66|405.26|187
1696943400000|2023-10-10 13:10:00|415.93|405.53|416.2|405.8|416.4|406|415.78|405.38|104
1696943700000|2023-10-10 13:15:00|416.15|405.75|416.4|406|416.47|406.07|415.95|405.55|91
1696944000000|2023-10-10 13:20:00|416.35|405.95|416.95|406.55|417.2|406.8|416.1|405.7|152
1696944300000|2023-10-10 13:25:00|416.98|406.58|417|406.6|417.55|407.15|416.88|406.48|157
1696944600000|2023-10-10 13:30:00|417.05|406.65|417.08|406.68|417.3|406.9|416.95|406.55|201
1696944900000|2023-10-10 13:35:00|417.11|406.71|416.55|406.15|417.27|406.87|416.3|405.9|181
1696945200000|2023-10-10 13:40:00|416.5|406.1|416.3|405.9|416.5|406.1|415.7|405.3|228
1696945500000|2023-10-10 13:45:00|416.4|406|417.1|406.7|417.4|407|416.4|406|136
1696945800000|2023-10-10 13:50:00|417.15|406.75|417.1|406.7|417.2|406.8|416.9|406.5|136
1696946100000|2023-10-10 13:55:00|417.08|406.68|417.42|407.02|417.42|407.02|416.9|406.5|145
1696946400000|2023-10-10 14:00:00|417.4|407|418.4|408|418.43|408.03|417.4|407|156
1696946700000|2023-10-10 14:05:00|418.41|408.01|418.75|408.35|418.81|408.41|418.33|407.93|139
1696947000000|2023-10-10 14:10:00|418.77|408.37|420.26|409.86|420.4|410|418.71|408.31|288
1696947300000|2023-10-10 14:15:00|420.25|409.85|421.05|410.65|421.09|410.69|419.61|409.21|373
1696947600000|2023-10-10 14:20:00|420.95|410.55|420.55|410.15|421.12|410.72|420.2|409.8|291
1696947900000|2023-10-10 14:25:00|420.57|410.17|420.4|410|421.1|410.7|420.19|409.79|241
1696948200000|2023-10-10 14:30:00|420.45|410.05|419.85|409.45|420.45|410.05|419.35|408.95|282
1696948500000|2023-10-10 14:35:00|419.83|409.43|420.35|409.95|420.9|410.5|419.83|409.43|232
1696948800000|2023-10-10 14:40:00|420.33|409.93|420.15|409.75|420.4|410|419.78|409.38|131
1696949100000|2023-10-10 14:45:00|420.13|409.73|418.9|408.5|420.13|409.73|418.55|408.15|328
1696949400000|2023-10-10 14:50:00|418.95|408.55|417.79|407.39|419.05|408.65|417.67|407.27|316
1696949700000|2023-10-10 14:55:00|417.78|407.38|417.8|407.4|417.9|407.5|416.15|405.75|418
1696950000000|2023-10-10 15:00:00|417.75|407.35|418.9|408.5|419.08|408.68|417.4|407|352
1696950300000|2023-10-10 15:05:00|418.85|408.45|416.82|406.42|418.9|408.5|416.8|406.4|357
1696950600000|2023-10-10 15:10:00|416.8|406.4|417.08|406.68|417.36|406.96|416.46|406.06|457
1696950900000|2023-10-10 15:15:00|417.18|406.78|417.76|407.36|417.8|407.4|416.89|406.49|353
1696951200000|2023-10-10 15:20:00|417.79|407.39|416.54|406.14|417.85|407.45|416.26|405.86|433
1696951500000|2023-10-10 15:25:00|416.53|406.13|416.41|406.01|416.92|406.52|416.35|405.95|374
1696951800000|2023-10-10 15:30:00|416.44|406.04|416.24|405.84|416.86|406.46|416.1|405.7|341
1696952100000|2023-10-10 15:35:00|416.21|405.81|415.65|405.25|416.49|406.09|415.33|404.93|329
1696952400000|2023-10-10 15:40:00|415.67|405.27|415.98|405.58|416.42|406.02|415.67|405.27|308
1696952700000|2023-10-10 15:45:00|415.93|405.53|416.48|406.08|416.53|406.13|415.48|405.08|305
1696953000000|2023-10-10 15:50:00|416.5|406.1|416.85|406.45|417.12|406.72|416.45|406.05|246
1696953300000|2023-10-10 15:55:00|416.88|406.48|416.72|406.32|417.15|406.75|416.35|405.95|283
1696953600000|2023-10-10 16:00:00|416.75|406.35|416.42|406.02|416.77|406.37|416.25|405.85|194
1696953900000|2023-10-10 16:05:00|416.4|406|416.24|405.84|416.42|406.02|415.45|405.05|276
1696954200000|2023-10-10 16:10:00|416.25|405.85|416.95|406.55|416.95|406.55|416.25|405.85|209
1696954500000|2023-10-10 16:15:00|416.93|406.53|417.28|406.88|418|407.6|416.8|406.4|391
1696954800000|2023-10-10 16:20:00|417.3|406.9|416.2|405.8|417.36|406.96|415.4|405|535
1696955100000|2023-10-10 16:25:00|416.22|405.82|417.5|407.1|417.53|407.13|416.19|405.79|425
1696955400000|2023-10-10 16:30:00|417.55|407.15|417.49|407.09|417.83|407.43|417.1|406.7|283
1696955700000|2023-10-10 16:35:00|417.45|407.05|417.14|406.74|417.91|407.51|416.94|406.54|339
1696956000000|2023-10-10 16:40:00|417.12|406.72|417.03|406.63|417.22|406.82|416.5|406.1|346
1696956300000|2023-10-10 16:45:00|417|406.6|417.53|407.13|417.85|407.45|416.95|406.55|140
1696956600000|2023-10-10 16:50:00|417.5|407.1|417.08|406.68|417.9|407.5|416.83|406.43|295
1696956900000|2023-10-10 16:55:00|417.11|406.71|416.58|406.18|417.12|406.72|416.09|405.69|286
1696957200000|2023-10-10 17:00:00|416.6|406.2|416.38|405.98|417|406.6|416.15|405.75|196
1696957500000|2023-10-10 17:05:00|416.35|405.95|415.33|404.93|416.38|405.98|414.69|404.29|391
1696957800000|2023-10-10 17:10:00|415.3|404.9|415.09|404.69|416|405.6|414.73|404.33|266
1696958100000|2023-10-10 17:15:00|415.1|404.7|415.9|405.5|416.2|405.8|414.69|404.29|319
1696958400000|2023-10-10 17:20:00|415.85|405.45|415.9|405.5|416.17|405.77|415.45|405.05|215
1696958700000|2023-10-10 17:25:00|415.87|405.47|416.2|405.8|416.5|406.1|415.5|405.1|132
1696959000000|2023-10-10 17:30:00|416.15|405.75|414.78|404.38|416.15|405.75|414.75|404.35|94
1696959300000|2023-10-10 17:35:00|414.75|404.35|414.74|404.34|414.78|404.38|414.25|403.85|146
1696959600000|2023-10-10 17:40:00|414.76|404.36|415.5|405.1|416|405.6|414.7|404.3|116
1696959900000|2023-10-10 17:45:00|415.45|405.05|415.53|405.13|416|405.6|415.35|404.95|121
1696960200000|2023-10-10 17:50:00|415.5|405.1|414.23|403.83|415.6|405.2|414.15|403.75|132
1696960500000|2023-10-10 17:55:00|414.25|403.85|415|404.6|415|404.6|414.15|403.75|187
1696960800000|2023-10-10 18:00:00|414.98|404.58|414.4|404|415.25|404.85|414.3|403.9|181
1696961100000|2023-10-10 18:05:00|414.47|404.07|414.85|404.45|415.13|404.73|414.3|403.9|198
1696961400000|2023-10-10 18:10:00|414.88|404.48|414.75|404.35|415.44|405.04|414.75|404.35|152
1696961700000|2023-10-10 18:15:00|414.7|404.3|414.29|403.89|414.73|404.33|414.1|403.7|177
1696962000000|2023-10-10 18:20:00|414.31|403.91|414.16|403.76|414.52|404.12|414.1|403.7|125
1696962300000|2023-10-10 18:25:00|414.1|403.7|415.25|404.85|415.35|404.95|413.98|403.58|218
1696962600000|2023-10-10 18:30:00|415.27|404.87|415.3|404.9|415.3|404.9|414.85|404.45|124
1696962900000|2023-10-10 18:35:00|415.32|404.92|415.65|405.25|415.7|405.3|415.2|404.8|116
1696963200000|2023-10-10 18:40:00|415.6|405.2|416|405.6|416.05|405.65|415.6|405.2|99
1696963500000|2023-10-10 18:45:00|415.95|405.55|415.9|405.5|416.3|405.9|415.8|405.4|150
1696963800000|2023-10-10 18:50:00|415.85|405.45|415.73|405.33|415.85|405.45|415.3|404.9|229
1696964100000|2023-10-10 18:55:00|415.7|405.3|416.5|406.1|416.5|406.1|415.7|405.3|109
1696964400000|2023-10-10 19:00:00|416.45|406.05|416.9|406.5|417.25|406.85|416.35|405.95|37
1696964700000|2023-10-10 19:05:00|416.8|406.4|416.6|406.2|416.8|406.4|416.15|405.75|145
1696965000000|2023-10-10 19:10:00|416.65|406.25|417.3|406.9|417.45|407.05|416.65|406.25|153
1696965300000|2023-10-10 19:15:00|417.27|406.87|416.65|406.25|417.35|406.95|416.43|406.03|175
1696965600000|2023-10-10 19:20:00|416.68|406.28|416.9|406.5|417.35|406.95|416.47|406.07|204
1696965900000|2023-10-10 19:25:00|416.88|406.48|416.67|406.27|417.2|406.8|416.67|406.27|118
1696966200000|2023-10-10 19:30:00|416.68|406.28|416.56|406.16|416.83|406.43|416.35|405.95|150
1696966500000|2023-10-10 19:35:00|416.57|406.17|416.52|406.12|416.74|406.34|416.45|406.05|184
1696966800000|2023-10-10 19:40:00|416.5|406.1|416.5|406.1|416.54|406.14|416.25|405.85|118
1696967100000|2023-10-10 19:45:00|416.47|406.07|417.24|406.84|417.3|406.9|416.25|405.85|143
1696967400000|2023-10-10 19:50:00|417.2|406.8|416.9|406.5|417.35|406.95|416.78|406.38|75
1696967700000|2023-10-10 19:55:00|416.85|406.45|416.75|406.35|417.07|406.67|416.4|406|126
1696968000000|2023-10-10 20:00:00|416.78|406.38|417|406.6|417.32|406.92|416.55|406.15|166
1696968300000|2023-10-10 20:05:00|417.05|406.65|416.33|405.93|417.09|406.69|416.25|405.85|131
1696968600000|2023-10-10 20:10:00|416.3|405.9|416.07|405.67|416.41|406.01|415.96|405.56|100
1696968900000|2023-10-10 20:15:00|416.06|405.66|415.35|404.95|416.06|405.66|415.35|404.95|85
1696969200000|2023-10-10 20:20:00|415.38|404.98|414.43|404.03|415.38|404.98|414.29|403.89|104
1696969500000|2023-10-10 20:25:00|414.44|404.04|414.55|404.15|415.1|404.7|414.41|404.01|81
1696969800000|2023-10-10 20:30:00|414.48|404.08|414.5|404.1|414.64|404.24|414.19|403.79|117
1696970100000|2023-10-10 20:35:00|414.48|404.08|413.94|403.54|414.5|404.1|413.83|403.43|194
1696970400000|2023-10-10 20:40:00|413.91|403.51|413.44|403.04|413.97|403.57|413.25|402.85|181
1696970700000|2023-10-10 20:45:00|413.43|403.03|412.3|401.9|413.46|403.06|410.98|400.58|458
1696971000000|2023-10-10 20:50:00|412.38|401.98|412.7|402.3|412.91|402.51|412.05|401.65|309
1696971300000|2023-10-10 20:55:00|412.73|402.33|412.36|401.96|412.94|402.54|412.05|401.65|253
1696971600000|2023-10-10 21:00:00|412.37|401.97|412.71|402.31|413.29|402.89|412.37|401.97|249
1696971900000|2023-10-10 21:05:00|412.72|402.32|412.99|402.59|412.99|402.59|412.5|402.1|227
1696972200000|2023-10-10 21:10:00|413.01|402.61|413.87|403.47|413.87|403.47|412.99|402.59|286
1696972500000|2023-10-10 21:15:00|413.86|403.46|414.97|404.57|414.97|404.57|413.86|403.46|222
1696972800000|2023-10-10 21:20:00|414.98|404.58|415.6|405.2|415.61|405.21|414.96|404.56|191
1696973100000|2023-10-10 21:25:00|415.59|405.19|415.8|405.4|415.8|405.4|415.54|405.14|151
1696973400000|2023-10-10 21:30:00|415.78|405.38|415.44|405.04|415.78|405.38|415.43|405.03|110
1696973700000|2023-10-10 21:35:00|415.46|405.06|415.38|404.98|415.63|405.23|415.38|404.98|35
1696974000000|2023-10-10 21:40:00|415.36|404.96|415.53|405.13|415.55|405.15|415.36|404.96|102
1696974300000|2023-10-10 21:45:00|415.51|405.11|415.77|405.37|415.8|405.4|415.51|405.11|46
1696974600000|2023-10-10 21:50:00|415.78|405.38|415.45|405.05|415.78|405.38|415.43|405.03|298
1696974900000|2023-10-10 21:55:00|415.43|405.03|415.46|405.06|415.49|405.09|415.38|404.98|220
1696975200000|2023-10-10 22:00:00|415.44|405.04|416.25|405.85|416.25|405.85|415.44|405.04|229
1696975500000|2023-10-10 22:05:00|416.3|405.9|416.7|406.3|416.7|406.3|416.25|405.85|167
1696975800000|2023-10-10 22:10:00|416.65|406.25|416.63|406.23|416.65|406.25|416.6|406.2|57
1696976100000|2023-10-10 22:15:00|416.65|406.25|416.55|406.15|416.65|406.25|416.5|406.1|16
1696976400000|2023-10-10 22:20:00|416.5|406.1|416.55|406.15|416.6|406.2|416.4|406|24
1696976700000|2023-10-10 22:25:00|416.53|406.13|416.45|406.05|416.55|406.15|416.4|406|29
1696977000000|2023-10-10 22:30:00|416.4|406|416.96|406.56|417.02|406.62|416.4|406|94
1696977300000|2023-10-10 22:35:00|416.98|406.58|417.17|406.77|417.28|406.88|416.98|406.58|38
1696977600000|2023-10-10 22:40:00|417.21|406.81|417.58|407.18|417.58|407.18|417.15|406.75|38
1696977900000|2023-10-10 22:45:00|417.53|407.13|417.2|406.8|417.59|407.19|417.15|406.75|33
1696978200000|2023-10-10 22:50:00|417.15|406.75|417.45|407.05|417.45|407.05|417.15|406.75|27
1696978500000|2023-10-10 22:55:00|417.47|407.07|417.5|407.1|417.65|407.25|417.3|406.9|73
1696978800000|2023-10-10 23:00:00|417.45|407.05|417.85|407.45|417.85|407.45|417.4|407|77
1696979100000|2023-10-10 23:05:00|417.8|407.4|417.3|406.9|417.85|407.45|417.25|406.85|69
1696979400000|2023-10-10 23:10:00|417.25|406.85|416.63|406.23|417.25|406.85|416.6|406.2|74
1696979700000|2023-10-10 23:15:00|416.58|406.18|417.1|406.7|417.15|406.75|416.45|406.05|82
1696980000000|2023-10-10 23:20:00|417.2|406.8|416.9|406.5|417.2|406.8|416.9|406.5|69
1696980300000|2023-10-10 23:25:00|416.95|406.55|417.3|406.9|417.37|406.97|416.9|406.5|55
1696980600000|2023-10-10 23:30:00|417.35|406.95|417.7|407.3|417.7|407.3|417.3|406.9|8
1696980900000|2023-10-10 23:35:00|417.75|407.35|417.95|407.55|418.02|407.62|417.75|407.35|60
1696981200000|2023-10-10 23:40:00|417.9|407.5|417.92|407.52|417.96|407.56|417.8|407.4|92
1696981500000|2023-10-10 23:45:00|417.95|407.55|417.48|407.08|417.95|407.55|417.4|407|71
1696981800000|2023-10-10 23:50:00|417.45|407.05|416.9|406.5|417.5|407.1|416.85|406.45|65
1696982100000|2023-10-10 23:55:00|416.85|406.45|417.25|406.85|417.28|406.88|416.7|406.3|46
1696982400000|2023-10-11 00:00:00|417.28|406.88|417.65|407.25|418.08|407.68|417.05|406.65|91
1696982700000|2023-10-11 00:05:00|417.6|407.2|417.45|407.05|417.6|407.2|416.95|406.55|147
1696983000000|2023-10-11 00:10:00|417.49|407.09|417.7|407.3|417.7|407.3|417.1|406.7|114
1696983300000|2023-10-11 00:15:00|417.68|407.28|417.44|407.04|418.35|407.95|417.4|407|113
1696983600000|2023-10-11 00:20:00|417.43|407.03|417.75|407.35|417.75|407.35|416.9|406.5|97
1696983900000|2023-10-11 00:25:00|417.7|407.3|417.2|406.8|417.7|407.3|417.2|406.8|12
1696984200000|2023-10-11 00:30:00|417.23|406.83|417.5|407.1|417.53|407.13|417.1|406.7|110
1696984500000|2023-10-11 00:35:00|417.48|407.08|418.2|407.8|418.3|407.9|417.48|407.08|184
1696984800000|2023-10-11 00:40:00|418.18|407.78|418.08|407.68|418.43|408.03|417.63|407.23|149
1696985100000|2023-10-11 00:45:00|418.1|407.7|418.17|407.77|418.2|407.8|417.6|407.2|102
1696985400000|2023-10-11 00:50:00|418.15|407.75|418.49|408.09|418.77|408.37|418.15|407.75|89
1696985700000|2023-10-11 00:55:00|418.46|408.06|419.1|408.7|419.3|408.9|418.46|408.06|149
1696986000000|2023-10-11 01:00:00|419.12|408.72|418.93|408.53|419.3|408.9|418.69|408.29|191
1696986300000|2023-10-11 01:05:00|418.9|408.5|419.57|409.17|419.57|409.17|418.9|408.5|99
1696986600000|2023-10-11 01:10:00|419.61|409.21|419.23|408.83|419.78|409.38|419.2|408.8|190
1696986900000|2023-10-11 01:15:00|419.2|408.8|419.45|409.05|419.45|409.05|418.9|408.5|80
1696987200000|2023-10-11 01:20:00|419.43|409.03|419.45|409.05|419.53|409.13|419.25|408.85|80
1696987500000|2023-10-11 01:25:00|419.43|409.03|419.6|409.2|419.65|409.25|419.4|409|67
1696987800000|2023-10-11 01:30:00|419.63|409.23|419.25|408.85|419.7|409.3|419.2|408.8|146
1696988100000|2023-10-11 01:35:00|419.3|408.9|418.9|408.5|419.35|408.95|418.88|408.48|82
1696988400000|2023-10-11 01:40:00|418.88|408.48|419.15|408.75|419.25|408.85|418.88|408.48|60
1696988700000|2023-10-11 01:45:00|419.13|408.73|419.15|408.75|419.53|409.13|419.13|408.73|92
1696989000000|2023-10-11 01:50:00|419.13|408.73|419.5|409.1|419.5|409.1|419.13|408.73|99
1696989300000|2023-10-11 01:55:00|419.45|409.05|419.85|409.45|419.97|409.57|419.3|408.9|98
1696989600000|2023-10-11 02:00:00|419.83|409.43|420.1|409.7|420.3|409.9|419.83|409.43|126
1696989900000|2023-10-11 02:05:00|420.08|409.68|419.3|408.9|420.08|409.68|419.3|408.9|98
1696990200000|2023-10-11 02:10:00|419.28|408.88|419.33|408.93|419.83|409.43|419.25|408.85|112
1696990500000|2023-10-11 02:15:00|419.35|408.95|418.94|408.54|419.45|409.05|418.92|408.52|80
1696990800000|2023-10-11 02:20:00|418.93|408.53|417.75|407.35|418.93|408.53|417.75|407.35|184
1696991100000|2023-10-11 02:25:00|417.8|407.4|417.85|407.45|417.86|407.46|417.4|407|38
1696991400000|2023-10-11 02:30:00|417.9|407.5|412.35|401.95|417.9|407.5|411.32|400.92|450
1696991700000|2023-10-11 02:35:00|412.31|401.91|413.63|403.23|414.51|404.11|410.6|400.2|727
1696992000000|2023-10-11 02:40:00|413.65|403.25|413.65|403.25|413.7|403.3|412.5|402.1|457
1696992300000|2023-10-11 02:45:00|413.55|403.15|414.54|404.14|415.4|405|413.25|402.85|439
1696992600000|2023-10-11 02:50:00|414.5|404.1|414|403.6|414.55|404.15|413.46|403.06|361
1696992900000|2023-10-11 02:55:00|413.96|403.56|413.98|403.58|414.1|403.7|413.55|403.15|162
1696993200000|2023-10-11 03:00:00|413.95|403.55|414.6|404.2|415.3|404.9|413.95|403.55|233
1696993500000|2023-10-11 03:05:00|414.55|404.15|413.9|403.5|414.55|404.15|413.41|403.01|219
1696993800000|2023-10-11 03:10:00|413.95|403.55|414.57|404.17|414.85|404.45|413.91|403.51|246
1696994100000|2023-10-11 03:15:00|414.55|404.15|414.25|403.85|414.7|404.3|414.2|403.8|226
1696994400000|2023-10-11 03:20:00|414.28|403.88|414.7|404.3|414.75|404.35|413.76|403.36|206
1696994700000|2023-10-11 03:25:00|414.65|404.25|415.2|404.8|415.2|404.8|414.35|403.95|62
1696995000000|2023-10-11 03:30:00|415.25|404.85|413.8|403.4|415.25|404.85|413.8|403.4|159
1696995300000|2023-10-11 03:35:00|413.9|403.5|415.08|404.68|415.15|404.75|413.6|403.2|250
1696995600000|2023-10-11 03:40:00|415.11|404.71|414.5|404.1|415.17|404.77|414.43|404.03|300
1696995900000|2023-10-11 03:45:00|414.52|404.12|415.3|404.9|415.33|404.93|414.5|404.1|180
1696996200000|2023-10-11 03:50:00|415.33|404.93|414.1|403.7|415.35|404.95|414.1|403.7|292
1696996500000|2023-10-11 03:55:00|414.2|403.8|413.5|403.1|414.25|403.85|413.4|403|244
1696996800000|2023-10-11 04:00:00|413.47|403.07|414.45|404.05|414.5|404.1|412.95|402.55|358
1696997100000|2023-10-11 04:05:00|414.5|404.1|414.68|404.28|414.9|404.5|414.18|403.78|248
1696997400000|2023-10-11 04:10:00|414.65|404.25|414.43|404.03|414.82|404.42|414.2|403.8|167
1696997700000|2023-10-11 04:15:00|414.4|404|415|404.6|415.15|404.75|414.25|403.85|180
1696998000000|2023-10-11 04:20:00|414.95|404.55|415.37|404.97|415.4|405|414.5|404.1|189
1696998300000|2023-10-11 04:25:00|415.4|405|415.65|405.25|415.8|405.4|415.28|404.88|192
1696998600000|2023-10-11 04:30:00|415.68|405.28|415.65|405.25|415.8|405.4|415.35|404.95|135
1696998900000|2023-10-11 04:35:00|415.62|405.22|416.2|405.8|416.2|405.8|415.6|405.2|89
1696999200000|2023-10-11 04:40:00|416.15|405.75|416.07|405.67|416.2|405.8|415.95|405.55|88
1696999500000|2023-10-11 04:45:00|416.08|405.68|416.85|406.45|417.2|406.8|416.05|405.65|148
1696999800000|2023-10-11 04:50:00|416.86|406.46|416.58|406.18|416.86|406.46|416.55|406.15|97
1697000100000|2023-10-11 04:55:00|416.6|406.2|416.35|405.95|416.73|406.33|416.3|405.9|61
1697000400000|2023-10-11 05:00:00|416.3|405.9|415.57|405.17|416.3|405.9|415.57|405.17|98
1697000700000|2023-10-11 05:05:00|415.53|405.13|415.7|405.3|415.9|405.5|415.5|405.1|91
1697001000000|2023-10-11 05:10:00|415.65|405.25|415.8|405.4|415.95|405.55|415.43|405.03|68
1697001300000|2023-10-11 05:15:00|415.75|405.35|415.45|405.05|416|405.6|415.4|405|119
1697001600000|2023-10-11 05:20:00|415.48|405.08|414.75|404.35|415.61|405.21|414.34|403.94|235
1697001900000|2023-10-11 05:25:00|414.78|404.38|415.55|405.15|415.75|405.35|414.64|404.24|140
1697002200000|2023-10-11 05:30:00|415.5|405.1|415.55|405.15|415.58|405.18|414.7|404.3|163
1697002500000|2023-10-11 05:35:00|415.6|405.2|415.83|405.43|415.95|405.55|415.55|405.15|103
1697002800000|2023-10-11 05:40:00|415.8|405.4|416.48|406.08|416.6|406.2|415.55|405.15|135
1697003100000|2023-10-11 05:45:00|416.5|406.1|416.55|406.15|416.75|406.35|416.45|406.05|172
1697003400000|2023-10-11 05:50:00|416.57|406.17|415.85|405.45|416.65|406.25|415.7|405.3|181
1697003700000|2023-10-11 05:55:00|415.8|405.4|415.8|405.4|415.95|405.55|415.55|405.15|172
1697004000000|2023-10-11 06:00:00|415.77|405.37|415.65|405.25|416.2|405.8|415.55|405.15|236
1697004300000|2023-10-11 06:05:00|415.7|405.3|414.98|404.58|415.75|405.35|414.9|404.5|150
1697004600000|2023-10-11 06:10:00|414.95|404.55|414.25|403.85|415.25|404.85|414.13|403.73|173
1697004900000|2023-10-11 06:15:00|414.27|403.87|414.68|404.28|415.1|404.7|413.91|403.51|249
1697005200000|2023-10-11 06:20:00|414.7|404.3|414.01|403.61|414.85|404.45|413.95|403.55|180
1697005500000|2023-10-11 06:25:00|413.95|403.55|413.77|403.37|414.05|403.65|413.53|403.13|142
1697005800000|2023-10-11 06:30:00|413.75|403.35|414.45|404.05|414.55|404.15|413.55|403.15|182
1697006100000|2023-10-11 06:35:00|414.47|404.07|415.05|404.65|415.15|404.75|414.2|403.8|193
1697006400000|2023-10-11 06:40:00|415.07|404.67|414.6|404.2|415.23|404.83|414.4|404|202
1697006700000|2023-10-11 06:45:00|414.65|404.25|414.55|404.15|414.9|404.5|414.45|404.05|172
1697007000000|2023-10-11 06:50:00|414.5|404.1|415|404.6|415|404.6|414.4|404|155
1697007300000|2023-10-11 06:55:00|414.95|404.55|415.23|404.83|415.25|404.85|414.65|404.25|115
1697007600000|2023-10-11 07:00:00|415.25|404.85|416.15|405.75|416.15|405.75|415.25|404.85|91
1697007900000|2023-10-11 07:05:00|416.1|405.7|416.05|405.65|416.3|405.9|416.05|405.65|100
1697008200000|2023-10-11 07:10:00|416.08|405.68|415.93|405.53|416.15|405.75|415.75|405.35|117
1697008500000|2023-10-11 07:15:00|415.9|405.5|415|404.6|416|405.6|415|404.6|104
1697008800000|2023-10-11 07:20:00|414.95|404.55|415.35|404.95|415.4|405|414.57|404.17|146
1697009100000|2023-10-11 07:25:00|415.33|404.93|416|405.6|416.15|405.75|415.2|404.8|130
1697009400000|2023-10-11 07:30:00|416.03|405.63|416.05|405.65|416.1|405.7|415.6|405.2|143
1697009700000|2023-10-11 07:35:00|416.1|405.7|416.03|405.63|416.25|405.85|415.85|405.45|127
1697010000000|2023-10-11 07:40:00|416.05|405.65|416.2|405.8|416.3|405.9|415.85|405.45|112
1697010300000|2023-10-11 07:45:00|416.23|405.83|416.37|405.97|416.4|406|415.8|405.4|138
1697010600000|2023-10-11 07:50:00|416.35|405.95|415.97|405.57|416.46|406.06|415.7|405.3|158
1697010900000|2023-10-11 07:55:00|415.95|405.55|415.95|405.55|416.05|405.65|415.65|405.25|174
1697011200000|2023-10-11 08:00:00|415.97|405.57|416.15|405.75|416.52|406.12|415.76|405.36|174
1697011500000|2023-10-11 08:05:00|416.1|405.7|415.6|405.2|416.3|405.9|415.4|405|99
1697011800000|2023-10-11 08:10:00|415.65|405.25|416.08|405.68|416.35|405.95|415.65|405.25|91
1697012100000|2023-10-11 08:15:00|416.1|405.7|415.85|405.45|416.13|405.73|415.7|405.3|86
1697012400000|2023-10-11 08:20:00|415.8|405.4|415.6|405.2|415.92|405.52|415.6|405.2|51
1697012700000|2023-10-11 08:25:00|415.5|405.1|415.05|404.65|415.5|405.1|415|404.6|56
1697013000000|2023-10-11 08:30:00|415.07|404.67|415.15|404.75|415.25|404.85|415.05|404.65|55
1697013300000|2023-10-11 08:35:00|415.17|404.77|416.85|406.45|417.1|406.7|415.15|404.75|165
1697013600000|2023-10-11 08:40:00|416.88|406.48|417.45|407.05|417.7|407.3|416.7|406.3|290
1697013900000|2023-10-11 08:45:00|417.47|407.07|417.2|406.8|417.55|407.15|417.15|406.75|141
1697014200000|2023-10-11 08:50:00|417.1|406.7|417.55|407.15|417.65|407.25|416.8|406.4|65
1697014500000|2023-10-11 08:55:00|417.57|407.17|417.65|407.25|417.65|407.25|417.3|406.9|27
1697014800000|2023-10-11 09:00:00|417.67|407.27|417.35|406.95|417.75|407.35|417.35|406.95|81
1697015100000|2023-10-11 09:05:00|417.33|406.93|417.15|406.75|417.75|407.35|417.15|406.75|69
1697015400000|2023-10-11 09:10:00|417.17|406.77|418|407.6|418.05|407.65|417.15|406.75|122
1697015700000|2023-10-11 09:15:00|418.05|407.65|418.9|408.5|418.9|408.5|418|407.6|205
1697016000000|2023-10-11 09:20:00|418.85|408.45|418.1|407.7|418.97|408.57|418.1|407.7|140
1697016300000|2023-10-11 09:25:00|418.15|407.75|418.55|408.15|418.7|408.3|418|407.6|120
1697016600000|2023-10-11 09:30:00|418.52|408.12|418.67|408.27|418.8|408.4|418.05|407.65|206
1697016900000|2023-10-11 09:35:00|418.7|408.3|419.25|408.85|419.8|409.4|418.65|408.25|271
1697017200000|2023-10-11 09:40:00|419.3|408.9|419.85|409.45|419.85|409.45|419.25|408.85|148
1697017500000|2023-10-11 09:45:00|419.9|409.5|419.8|409.4|420|409.6|419.13|408.73|263
1697017800000|2023-10-11 09:50:00|419.75|409.35|420|409.6|420|409.6|419.55|409.15|57
1697018100000|2023-10-11 09:55:00|419.95|409.55|419.2|408.8|420.17|409.77|419.19|408.79|181
1697018400000|2023-10-11 10:00:00|419.25|408.85|418.7|408.3|419.26|408.86|418|407.6|268
1697018700000|2023-10-11 10:05:00|418.75|408.35|419.2|408.8|419.2|408.8|418.72|408.32|98
1697019000000|2023-10-11 10:10:00|419.15|408.75|418.6|408.2|419.45|409.05|418.37|407.97|107
1697019300000|2023-10-11 10:15:00|418.5|408.1|419.55|409.15|419.85|409.45|418.5|408.1|107
1697019600000|2023-10-11 10:20:00|419.6|409.2|419.75|409.35|420.05|409.65|419.5|409.1|136
1697019900000|2023-10-11 10:25:00|419.7|409.3|419.2|408.8|420.22|409.82|419.2|408.8|139
1697020200000|2023-10-11 10:30:00|419.1|408.7|419.1|408.7|419.2|408.8|418.55|408.15|91
1697020500000|2023-10-11 10:35:00|419.15|408.75|419.1|408.7|419.35|408.95|418.7|408.3|124
1697020800000|2023-10-11 10:40:00|419.2|408.8|419.33|408.93|419.35|408.95|418.9|408.5|95
1697021100000|2023-10-11 10:45:00|419.3|408.9|419.15|408.75|419.33|408.93|418.95|408.55|33
1697021400000|2023-10-11 10:50:00|419.1|408.7|419.15|408.75|419.15|408.75|418.8|408.4|14
1697021700000|2023-10-11 10:55:00|419.1|408.7|419|408.6|419.15|408.75|418.85|408.45|106
1697022000000|2023-10-11 11:00:00|419.05|408.65|419.45|409.05|419.45|409.05|419|408.6|69
1697022300000|2023-10-11 11:05:00|419.4|409|419.05|408.65|419.45|409.05|418.85|408.45|69
1697022600000|2023-10-11 11:10:00|419|408.6|418.9|408.5|419|408.6|418.65|408.25|68
1697022900000|2023-10-11 11:15:00|418.95|408.55|419.1|408.7|419.5|409.1|418.8|408.4|135
1697023200000|2023-10-11 11:20:00|419.15|408.75|418.75|408.35|419.4|409|418.75|408.35|62
1697023500000|2023-10-11 11:25:00|418.83|408.43|418.37|407.97|418.83|408.43|418.2|407.8|133
1697023800000|2023-10-11 11:30:00|418.4|408|418.18|407.78|418.65|408.25|418.18|407.78|135
1697024100000|2023-10-11 11:35:00|418.15|407.75|417.3|406.9|418.29|407.89|417.3|406.9|111
1697024400000|2023-10-11 11:40:00|417.25|406.85|417.2|406.8|417.55|407.15|417.15|406.75|88
1697024700000|2023-10-11 11:45:00|417.18|406.78|417.07|406.67|417.2|406.8|416.85|406.45|173
1697025000000|2023-10-11 11:50:00|417.09|406.69|417.05|406.65|417.35|406.95|416.9|406.5|112
1697025300000|2023-10-11 11:55:00|417.07|406.67|417.24|406.84|417.24|406.84|417.07|406.67|59
1697025600000|2023-10-11 12:00:00|417.25|406.85|417.23|406.83|417.31|406.91|417|406.6|152
1697025900000|2023-10-11 12:05:00|417.26|406.86|418.18|407.78|418.3|407.9|417.1|406.7|122
1697026200000|2023-10-11 12:10:00|418.15|407.75|418.04|407.64|418.5|408.1|418|407.6|108
1697026500000|2023-10-11 12:15:00|418.05|407.65|417.5|407.1|418.15|407.75|417.5|407.1|163
1697026800000|2023-10-11 12:20:00|417.55|407.15|417.2|406.8|417.74|407.34|417.1|406.7|56
1697027100000|2023-10-11 12:25:00|417.35|406.95|417.78|407.38|417.78|407.38|417.3|406.9|50
1697027400000|2023-10-11 12:30:00|417.75|407.35|416.53|406.13|417.77|407.37|416.25|405.85|324
1697027700000|2023-10-11 12:35:00|416.5|406.1|416.35|405.95|416.5|406.1|415.5|405.1|403
1697028000000|2023-10-11 12:40:00|416.24|405.84|416.65|406.25|416.85|406.45|416.2|405.8|214
1697028300000|2023-10-11 12:45:00|416.63|406.23|416.98|406.58|417|406.6|416.35|405.95|222
1697028600000|2023-10-11 12:50:00|416.94|406.54|417.35|406.95|417.4|407|416.85|406.45|176
1697028900000|2023-10-11 12:55:00|417.34|406.94|417.2|406.8|417.35|406.95|416.92|406.52|130
1697029200000|2023-10-11 13:00:00|417.19|406.79|417.05|406.65|417.4|407|416.74|406.34|116
1697029500000|2023-10-11 13:05:00|417.1|406.7|416.3|405.9|417.1|406.7|416.3|405.9|78
1697029800000|2023-10-11 13:10:00|416.35|405.95|416.45|406.05|416.7|406.3|416.28|405.88|132
1697030100000|2023-10-11 13:15:00|416.43|406.03|416.16|405.76|416.75|406.35|416.11|405.71|163
1697030400000|2023-10-11 13:20:00|416.17|405.77|416.7|406.3|416.72|406.32|416.11|405.71|151
1697030700000|2023-10-11 13:25:00|416.67|406.27|416.33|405.93|416.8|406.4|416.13|405.73|120
1697031000000|2023-10-11 13:30:00|416.35|405.95|416.08|405.68|416.55|406.15|416.08|405.68|171
1697031300000|2023-10-11 13:35:00|416.1|405.7|416.45|406.05|416.5|406.1|415.6|405.2|201
1697031600000|2023-10-11 13:40:00|416.5|406.1|416.41|406.01|416.63|406.23|416.29|405.89|184
1697031900000|2023-10-11 13:45:00|416.4|406|416.75|406.35|416.88|406.48|416.2|405.8|137
1697032200000|2023-10-11 13:50:00|416.77|406.37|417.37|406.97|417.37|406.97|416.6|406.2|54
1697032500000|2023-10-11 13:55:00|417.4|407|417.81|407.41|417.85|407.45|417.2|406.8|107
1697032800000|2023-10-11 14:00:00|417.83|407.43|416.95|406.55|417.83|407.43|416.8|406.4|188
1697033100000|2023-10-11 14:05:00|416.96|406.56|417.53|407.13|418|407.6|416.96|406.56|182
1697033400000|2023-10-11 14:10:00|417.54|407.14|416.65|406.25|417.55|407.15|416.65|406.25|152
1697033700000|2023-10-11 14:15:00|416.66|406.26|416.61|406.21|416.8|406.4|416.6|406.2|69
1697034000000|2023-10-11 14:20:00|416.66|406.26|416.72|406.32|416.85|406.45|416.58|406.18|150
1697034300000|2023-10-11 14:25:00|416.7|406.3|416.45|406.05|416.7|406.3|416.14|405.74|111
1697034600000|2023-10-11 14:30:00|416.4|406|416.6|406.2|416.75|406.35|416.25|405.85|65
1697034900000|2023-10-11 14:35:00|416.67|406.27|416.68|406.28|416.75|406.35|416.2|405.8|127
1697035200000|2023-10-11 14:40:00|416.7|406.3|416.19|405.79|416.7|406.3|416.14|405.74|56
1697035500000|2023-10-11 14:45:00|416.16|405.76|416.15|405.75|416.19|405.79|415.6|405.2|89
1697035800000|2023-10-11 14:50:00|416.08|405.68|416.05|405.65|416.45|406.05|415.9|405.5|89
1697036100000|2023-10-11 14:55:00|416.08|405.68|416.2|405.8|416.4|406|416.05|405.65|59
1697036400000|2023-10-11 15:00:00|416.25|405.85|416.52|406.12|416.6|406.2|416.15|405.75|130
1697036700000|2023-10-11 15:05:00|416.51|406.11|415.95|405.55|416.65|406.25|415.95|405.55|134
1697037000000|2023-10-11 15:10:00|415.93|405.53|415.83|405.43|416.25|405.85|415.83|405.43|80
1697037300000|2023-10-11 15:15:00|415.8|405.4|414.72|404.32|415.8|405.4|414.25|403.85|412
1697037600000|2023-10-11 15:20:00|414.76|404.36|414.65|404.25|415.2|404.8|414.22|403.82|461
1697037900000|2023-10-11 15:25:00|414.6|404.2|413.97|403.57|414.66|404.26|411.97|401.57|685
1697038200000|2023-10-11 15:30:00|413.96|403.56|412.6|402.2|413.98|403.58|412.09|401.69|617
1697038500000|2023-10-11 15:35:00|412.61|402.21|413.5|403.1|413.59|403.19|412.38|401.98|581
1697038800000|2023-10-11 15:40:00|413.49|403.09|412.1|401.7|413.52|403.12|411.8|401.4|411
1697039100000|2023-10-11 15:45:00|412.09|401.69|412.92|402.52|413.05|402.65|411.79|401.39|435
1697039400000|2023-10-11 15:50:00|412.9|402.5|413.01|402.61|413.56|403.16|412.9|402.5|345
1697039700000|2023-10-11 15:55:00|412.99|402.59|413.1|402.7|413.35|402.95|412.6|402.2|271
1697040000000|2023-10-11 16:00:00|413.08|402.68|412.05|401.65|413.2|402.8|411.9|401.5|304
1697040300000|2023-10-11 16:05:00|412.04|401.64|412.86|402.46|412.89|402.49|411.8|401.4|418
1697040600000|2023-10-11 16:10:00|412.83|402.43|413.2|402.8|413.43|403.03|411.08|400.68|533
1697040900000|2023-10-11 16:15:00|413.18|402.78|412.3|401.9|413.18|402.78|412.05|401.65|435
1697041200000|2023-10-11 16:20:00|412.35|401.95|412.59|402.19|412.9|402.5|412.05|401.65|305
1697041500000|2023-10-11 16:25:00|412.55|402.15|412.7|402.3|412.87|402.47|412.1|401.7|220
1697041800000|2023-10-11 16:30:00|412.65|402.25|413.14|402.74|413.55|403.15|412.45|402.05|193
1697042100000|2023-10-11 16:35:00|413.13|402.73|412.5|402.1|413.2|402.8|412.4|402|157
1697042400000|2023-10-11 16:40:00|412.52|402.12|412.3|401.9|412.85|402.45|412|401.6|251
1697042700000|2023-10-11 16:45:00|412.28|401.88|412.2|401.8|413.05|402.65|412|401.6|227
1697043000000|2023-10-11 16:50:00|412.18|401.78|411|400.6|412.2|401.8|410.62|400.22|297
1697043300000|2023-10-11 16:55:00|411.05|400.65|411.73|401.33|412.4|402|410.65|400.25|227
1697043600000|2023-10-11 17:00:00|411.7|401.3|412.2|401.8|412.3|401.9|411.15|400.75|287
1697043900000|2023-10-11 17:05:00|412.25|401.85|412.54|402.14|412.6|402.2|411.85|401.45|185
1697044200000|2023-10-11 17:10:00|412.53|402.13|412.7|402.3|412.7|402.3|412.15|401.75|106
1697044500000|2023-10-11 17:15:00|412.65|402.25|412.3|401.9|412.65|402.25|412.2|401.8|40
1697044800000|2023-10-11 17:20:00|412.35|401.95|412.79|402.39|413.4|403|412.35|401.95|255
1697045100000|2023-10-11 17:25:00|412.78|402.38|412.6|402.2|412.82|402.42|412.4|402|135
1697045400000|2023-10-11 17:30:00|412.65|402.25|413.2|402.8|413.2|402.8|412.43|402.03|84
1697045700000|2023-10-11 17:35:00|413.1|402.7|413|402.6|413.12|402.72|412.7|402.3|161
1697046000000|2023-10-11 17:40:00|413.05|402.65|412.95|402.55|413.2|402.8|412.9|402.5|138
1697046300000|2023-10-11 17:45:00|412.9|402.5|411.5|401.1|412.93|402.53|411.25|400.85|334
1697046600000|2023-10-11 17:50:00|411.52|401.12|412.17|401.77|412.3|401.9|411.35|400.95|293
1697046900000|2023-10-11 17:55:00|412.25|401.85|411.6|401.2|412.55|402.15|411.6|401.2|218
1697047200000|2023-10-11 18:00:00|411.5|401.1|411.03|400.63|412.05|401.65|411|400.6|273
1697047500000|2023-10-11 18:05:00|411.05|400.65|410.62|400.22|411.08|400.68|410.6|400.2|174
1697047800000|2023-10-11 18:10:00|410.7|400.3|411.4|401|411.4|401|410.4|400|228
1697048100000|2023-10-11 18:15:00|411.47|401.07|411.65|401.25|411.8|401.4|411.05|400.65|117
1697048400000|2023-10-11 18:20:00|411.63|401.23|412.45|402.05|412.45|402.05|411.55|401.15|53
1697048700000|2023-10-11 18:25:00|412.3|401.9|411.85|401.45|412.42|402.02|411.85|401.45|99
1697049000000|2023-10-11 18:30:00|411.8|401.4|412.64|402.24|412.9|402.5|411.79|401.39|145
1697049300000|2023-10-11 18:35:00|412.6|402.2|411.7|401.3|412.62|402.22|411.55|401.15|88
1697049600000|2023-10-11 18:40:00|411.72|401.32|412.1|401.7|412.1|401.7|411.65|401.25|90
1697049900000|2023-10-11 18:45:00|412.04|401.64|412.39|401.99|412.45|402.05|411.8|401.4|138
1697050200000|2023-10-11 18:50:00|412.35|401.95|412.8|402.4|412.87|402.47|412.15|401.75|128
1697050500000|2023-10-11 18:55:00|412.92|402.52|413.1|402.7|413.4|403|412.92|402.52|102
1697050800000|2023-10-11 19:00:00|413.15|402.75|413.3|402.9|413.4|403|412.9|402.5|115
1697051100000|2023-10-11 19:05:00|413.35|402.95|413.35|402.95|413.5|403.1|413.25|402.85|61
1697051400000|2023-10-11 19:10:00|413.4|403|413.31|402.91|413.4|403|413.02|402.62|130
1697051700000|2023-10-11 19:15:00|413.32|402.92|413.45|403.05|413.72|403.32|413.29|402.89|133
1697052000000|2023-10-11 19:20:00|413.5|403.1|412.94|402.54|413.6|403.2|412.9|402.5|98
1697052300000|2023-10-11 19:25:00|412.85|402.45|412.85|402.45|413.05|402.65|412.65|402.25|134
1697052600000|2023-10-11 19:30:00|412.87|402.47|412.65|402.25|412.95|402.55|412.6|402.2|91
1697052900000|2023-10-11 19:35:00|412.7|402.3|413.4|403|413.55|403.15|412.7|402.3|102
1697053200000|2023-10-11 19:40:00|413.44|403.04|413.9|403.5|414.06|403.66|413.3|402.9|150
1697053500000|2023-10-11 19:45:00|413.95|403.55|414.06|403.66|414.13|403.73|413.69|403.29|132
1697053800000|2023-10-11 19:50:00|414.08|403.68|414.15|403.75|414.7|404.3|414.05|403.65|155
1697054100000|2023-10-11 19:55:00|414.2|403.8|413.55|403.15|414.2|403.8|413.53|403.13|109
1697054400000|2023-10-11 20:00:00|413.5|403.1|412.9|402.5|413.53|403.13|412.9|402.5|182
1697054700000|2023-10-11 20:05:00|412.8|402.4|412.78|402.38|412.9|402.5|412.6|402.2|144
1697055000000|2023-10-11 20:10:00|412.75|402.35|412.87|402.47|412.9|402.5|412.67|402.27|122
1697055300000|2023-10-11 20:15:00|412.9|402.5|412.51|402.11|412.9|402.5|412.45|402.05|125
1697055600000|2023-10-11 20:20:00|412.49|402.09|412.5|402.1|412.67|402.27|412.49|402.09|66
1697055900000|2023-10-11 20:25:00|412.54|402.14|413.11|402.71|413.15|402.75|412.37|401.97|134
1697056200000|2023-10-11 20:30:00|413.1|402.7|413.15|402.75|413.4|403|413.05|402.65|125
1697056500000|2023-10-11 20:35:00|413.23|402.83|413.31|402.91|413.4|403|413.15|402.75|78
1697056800000|2023-10-11 20:40:00|413.4|403|412.8|402.4|413.4|403|412.45|402.05|102
1697057100000|2023-10-11 20:45:00|412.75|402.35|412.47|402.07|412.8|402.4|412.4|402|59
1697057400000|2023-10-11 20:50:00|412.45|402.05|412.8|402.4|412.9|402.5|412.45|402.05|51
1697057700000|2023-10-11 20:55:00|412.84|402.44|413.36|402.96|413.4|403|412.8|402.4|87
1697058000000|2023-10-11 21:00:00|413.37|402.97|413.09|402.69|413.5|403.1|413.08|402.68|67
1697058300000|2023-10-11 21:05:00|413.08|402.68|413.34|402.94|413.34|402.94|412.9|402.5|90
1697058600000|2023-10-11 21:10:00|413.37|402.97|413.76|403.36|413.78|403.38|413.37|402.97|58
1697058900000|2023-10-11 21:15:00|413.78|403.38|414.32|403.92|414.32|403.92|413.71|403.31|77
1697059200000|2023-10-11 21:20:00|414.33|403.93|414.46|404.06|414.96|404.56|414.33|403.93|75
1697059500000|2023-10-11 21:25:00|414.38|403.98|413.84|403.44|414.41|404.01|413.84|403.44|63
1697059800000|2023-10-11 21:30:00|413.85|403.45|413.74|403.34|413.85|403.45|413.65|403.25|60
1697060100000|2023-10-11 21:35:00|413.66|403.26|413.17|402.77|413.68|403.28|413.13|402.73|85
1697060400000|2023-10-11 21:40:00|413.21|402.81|413.15|402.75|413.36|402.96|413.09|402.69|93
1697060700000|2023-10-11 21:45:00|413.17|402.77|413.3|402.9|413.35|402.95|413.15|402.75|30
1697061000000|2023-10-11 21:50:00|413.24|402.84|413.24|402.84|413.24|402.84|413.15|402.75|9
1697061300000|2023-10-11 21:55:00|413.26|402.86|414.95|404.55|415|404.6|413.26|402.86|154
1697061600000|2023-10-11 22:00:00|414.9|404.5|415.03|404.63|415.15|404.75|414.9|404.5|103
1697061900000|2023-10-11 22:05:00|415.02|404.62|415.58|405.18|415.63|405.23|414.9|404.5|82
1697062200000|2023-10-11 22:10:00|415.61|405.21|415.78|405.38|416|405.6|415.6|405.2|108
1697062500000|2023-10-11 22:15:00|415.83|405.43|416.6|406.2|416.63|406.23|415.6|405.2|110
1697062800000|2023-10-11 22:20:00|416.5|406.1|416.61|406.21|416.65|406.25|416.4|406|69
1697063100000|2023-10-11 22:25:00|416.63|406.23|416.75|406.35|417.35|406.95|416.58|406.18|200
1697063400000|2023-10-11 22:30:00|416.7|406.3|417|406.6|417.2|406.8|416.7|406.3|141
1697063700000|2023-10-11 22:35:00|417.05|406.65|417.19|406.79|417.28|406.88|416.85|406.45|57
1697064000000|2023-10-11 22:40:00|417.22|406.82|417.2|406.8|417.35|406.95|416.75|406.35|128
1697064300000|2023-10-11 22:45:00|417.28|406.88|416.95|406.55|417.28|406.88|416.7|406.3|96
1697064600000|2023-10-11 22:50:00|416.9|406.5|416.9|406.5|417.1|406.7|416.85|406.45|72
1697064900000|2023-10-11 22:55:00|416.94|406.54|417.1|406.7|417.15|406.75|416.9|406.5|63
1697065200000|2023-10-11 23:00:00|417.15|406.75|416.5|406.1|417.6|407.2|416.5|406.1|101
1697065500000|2023-10-11 23:05:00|416.6|406.2|416.57|406.17|416.94|406.54|416.5|406.1|73
1697065800000|2023-10-11 23:10:00|416.55|406.15|417.13|406.73|417.18|406.78|416.55|406.15|103
1697066100000|2023-10-11 23:15:00|417.14|406.74|417.22|406.82|417.28|406.88|416.97|406.57|114
1697066400000|2023-10-11 23:20:00|417.15|406.75|417.85|407.45|417.85|407.45|417.15|406.75|167
1697066700000|2023-10-11 23:25:00|417.78|407.38|417.9|407.5|418|407.6|417.25|406.85|210
1697067000000|2023-10-11 23:30:00|417.85|407.45|417.8|407.4|417.9|407.5|417.25|406.85|191
1697067300000|2023-10-11 23:35:00|417.75|407.35|418.1|407.7|418.2|407.8|417.7|407.3|129
1697067600000|2023-10-11 23:40:00|418.2|407.8|417.62|407.22|418.2|407.8|417.6|407.2|145
1697067900000|2023-10-11 23:45:00|417.6|407.2|417.05|406.65|417.87|407.47|416.8|406.4|178
1697068200000|2023-10-11 23:50:00|417|406.6|417.24|406.84|417.5|407.1|417|406.6|142
1697068500000|2023-10-11 23:55:00|417.2|406.8|418.1|407.7|418.1|407.7|417.2|406.8|199
1697068800000|2023-10-12 00:00:00|418.04|407.64|417.6|407.2|418.1|407.7|417.3|406.9|141
1697069100000|2023-10-12 00:05:00|417.64|407.24|417.54|407.14|418.3|407.9|417.4|407|186
1697069400000|2023-10-12 00:10:00|417.55|407.15|417.8|407.4|417.9|407.5|417.2|406.8|148
1697069700000|2023-10-12 00:15:00|417.88|407.48|418.01|407.61|418.37|407.97|417.8|407.4|207
1697070000000|2023-10-12 00:20:00|418.08|407.68|418.2|407.8|418.5|408.1|418.04|407.64|148
1697070300000|2023-10-12 00:25:00|418.26|407.86|418.5|408.1|418.6|408.2|417.79|407.39|196
1697070600000|2023-10-12 00:30:00|418.53|408.13|418.73|408.33|418.75|408.35|418.3|407.9|232
1697070900000|2023-10-12 00:35:00|418.75|408.35|418.38|407.98|418.75|408.35|418|407.6|244
1697071200000|2023-10-12 00:40:00|418.45|408.05|417.55|407.15|418.95|408.55|417.4|407|269
1697071500000|2023-10-12 00:45:00|417.5|407.1|417.5|407.1|417.85|407.45|417.45|407.05|198
1697071800000|2023-10-12 00:50:00|417.55|407.15|418.07|407.67|418.2|407.8|417.53|407.13|168
1697072100000|2023-10-12 00:55:00|418.08|407.68|417.86|407.46|418.15|407.75|417.75|407.35|145
1697072400000|2023-10-12 01:00:00|417.89|407.49|417.63|407.23|418.05|407.65|417.4|407|219
1697072700000|2023-10-12 01:05:00|417.65|407.25|417.4|407|417.95|407.55|417.35|406.95|158
1697073000000|2023-10-12 01:10:00|417.38|406.98|416.4|406|417.45|407.05|416.3|405.9|175
1697073300000|2023-10-12 01:15:00|416.5|406.1|416.38|405.98|416.7|406.3|416.35|405.95|195
1697073600000|2023-10-12 01:20:00|416.33|405.93|416.32|405.92|416.34|405.94|415.8|405.4|152
1697073900000|2023-10-12 01:25:00|416.3|405.9|415.98|405.58|416.75|406.35|415.95|405.55|153
1697074200000|2023-10-12 01:30:00|415.95|405.55|415.9|405.5|416.13|405.73|415.88|405.48|121
1697074500000|2023-10-12 01:35:00|415.92|405.52|415.91|405.51|416.4|406|415.85|405.45|116
1697074800000|2023-10-12 01:40:00|415.9|405.5|416.05|405.65|416.18|405.78|415.9|405.5|102
1697075100000|2023-10-12 01:45:00|416.07|405.67|415.75|405.35|416.23|405.83|415.75|405.35|49
1697075400000|2023-10-12 01:50:00|415.8|405.4|415.75|405.35|415.9|405.5|415.7|405.3|20
1697075700000|2023-10-12 01:55:00|415.7|405.3|415.35|404.95|415.8|405.4|415.3|404.9|48
1697076000000|2023-10-12 02:00:00|415.37|404.97|415.35|404.95|415.62|405.22|415.3|404.9|102
1697076300000|2023-10-12 02:05:00|415.3|404.9|415.1|404.7|415.4|405|415|404.6|76
1697076600000|2023-10-12 02:10:00|415.05|404.65|415.45|405.05|415.5|405.1|414.95|404.55|169
1697076900000|2023-10-12 02:15:00|415.4|405|416|405.6|416|405.6|415.3|404.9|124
1697077200000|2023-10-12 02:20:00|415.98|405.58|416.6|406.2|416.65|406.25|415.95|405.55|114
1697077500000|2023-10-12 02:25:00|416.65|406.25|416.37|405.97|416.7|406.3|416.15|405.75|103
1697077800000|2023-10-12 02:30:00|416.35|405.95|416.9|406.5|416.9|406.5|416.35|405.95|54
1697078100000|2023-10-12 02:35:00|416.93|406.53|417.55|407.15|417.7|407.3|416.93|406.53|175
1697078400000|2023-10-12 02:40:00|417.53|407.13|417.4|407|417.7|407.3|417.38|406.98|133
1697078700000|2023-10-12 02:45:00|417.38|406.98|417.6|407.2|417.71|407.31|417.18|406.78|167
1697079000000|2023-10-12 02:50:00|417.55|407.15|418.55|408.15|418.74|408.34|417.55|407.15|122
1697079300000|2023-10-12 02:55:00|418.58|408.18|417.6|407.2|418.58|408.18|417.6|407.2|133
1697079600000|2023-10-12 03:00:00|417.7|407.3|417.57|407.17|417.85|407.45|417.5|407.1|93
1697079900000|2023-10-12 03:05:00|417.56|407.16|417.55|407.15|417.79|407.39|417.47|407.07|101
1697080200000|2023-10-12 03:10:00|417.53|407.13|416.95|406.55|417.69|407.29|416.95|406.55|110
1697080500000|2023-10-12 03:15:00|416.9|406.5|416.7|406.3|417.2|406.8|416.7|406.3|38
1697080800000|2023-10-12 03:20:00|416.72|406.32|416.8|406.4|416.9|406.5|416.72|406.32|69
1697081100000|2023-10-12 03:25:00|416.85|406.45|416.45|406.05|416.9|406.5|416.4|406|54
1697081400000|2023-10-12 03:30:00|416.43|406.03|416.75|406.35|416.75|406.35|416.4|406|51
1697081700000|2023-10-12 03:35:00|416.8|406.4|416.5|406.1|417.05|406.65|416.5|406.1|40
1697082000000|2023-10-12 03:40:00|416.58|406.18|416.7|406.3|417|406.6|416.5|406.1|98
1697082300000|2023-10-12 03:45:00|416.85|406.45|416.7|406.3|416.87|406.47|416.6|406.2|67
1697082600000|2023-10-12 03:50:00|416.8|406.4|416.8|406.4|417|406.6|416.7|406.3|70
1697082900000|2023-10-12 03:55:00|416.85|406.45|417.25|406.85|417.25|406.85|416.7|406.3|64
1697083200000|2023-10-12 04:00:00|417.2|406.8|416.8|406.4|417.2|406.8|416.65|406.25|78
1697083500000|2023-10-12 04:05:00|416.65|406.25|416.7|406.3|416.95|406.55|416.65|406.25|40
1697083800000|2023-10-12 04:10:00|416.75|406.35|417.2|406.8|417.25|406.85|416.7|406.3|81
1697084100000|2023-10-12 04:15:00|417.18|406.78|416.67|406.27|417.2|406.8|416.6|406.2|84
1697084400000|2023-10-12 04:20:00|416.65|406.25|416.98|406.58|417|406.6|416.6|406.2|76
1697084700000|2023-10-12 04:25:00|416.97|406.57|416.95|406.55|416.98|406.58|416.8|406.4|54
1697085000000|2023-10-12 04:30:00|417.04|406.64|416.94|406.54|417.07|406.67|416.77|406.37|50
1697085300000|2023-10-12 04:35:00|416.96|406.56|417.4|407|417.55|407.15|416.9|406.5|91
1697085600000|2023-10-12 04:40:00|417.44|407.04|417.59|407.19|417.65|407.25|417.4|407|69
1697085900000|2023-10-12 04:45:00|417.51|407.11|417.68|407.28|417.69|407.29|417.5|407.1|38
1697086200000|2023-10-12 04:50:00|417.65|407.25|417.29|406.89|417.68|407.28|417.27|406.87|161
1697086500000|2023-10-12 04:55:00|417.32|406.92|416.59|406.19|417.32|406.92|416.55|406.15|121
1697086800000|2023-10-12 05:00:00|416.55|406.15|416.4|406|416.65|406.25|416.4|406|50
1697087100000|2023-10-12 05:05:00|416.45|406.05|416|405.6|416.45|406.05|415.9|405.5|41
1697087400000|2023-10-12 05:10:00|415.95|405.55|416.2|405.8|416.25|405.85|415.95|405.55|69
1697087700000|2023-10-12 05:15:00|416.22|405.82|416.49|406.09|416.59|406.19|416.1|405.7|91
1697088000000|2023-10-12 05:20:00|416.45|406.05|416.95|406.55|417.05|406.65|416.45|406.05|81
1697088300000|2023-10-12 05:25:00|416.99|406.59|417.2|406.8|417.3|406.9|416.95|406.55|75
1697088600000|2023-10-12 05:30:00|417.3|406.9|417.35|406.95|417.45|407.05|417.2|406.8|25
1697088900000|2023-10-12 05:35:00|417.39|406.99|417.55|407.15|417.6|407.2|417.39|406.99|49
1697089200000|2023-10-12 05:40:00|417.75|407.35|417.95|407.55|418|407.6|417.75|407.35|58
1697089500000|2023-10-12 05:45:00|418|407.6|418.04|407.64|418.1|407.7|417.9|407.5|39
1697089800000|2023-10-12 05:50:00|418|407.6|418|407.6|418.1|407.7|417.8|407.4|45
1697090100000|2023-10-12 05:55:00|417.9|407.5|418.3|407.9|418.38|407.98|417.9|407.5|56
1697090400000|2023-10-12 06:00:00|418.38|407.98|418.08|407.68|418.38|407.98|417.85|407.45|108
1697090700000|2023-10-12 06:05:00|417.95|407.55|418.15|407.75|418.25|407.85|417.9|407.5|111
1697091000000|2023-10-12 06:10:00|418.19|407.79|418.24|407.84|418.3|407.9|418.05|407.65|72
1697091300000|2023-10-12 06:15:00|418.2|407.8|418.85|408.45|418.85|408.45|418.2|407.8|81
1697091600000|2023-10-12 06:20:00|418.9|408.5|419.18|408.78|419.2|408.8|418.65|408.25|99
1697091900000|2023-10-12 06:25:00|419.1|408.7|419.15|408.75|419.37|408.97|419.05|408.65|68
1697092200000|2023-10-12 06:30:00|419.1|408.7|419.4|409|419.6|409.2|419.1|408.7|96
1697092500000|2023-10-12 06:35:00|419.3|408.9|419.6|409.2|419.95|409.55|419.25|408.85|120
1697092800000|2023-10-12 06:40:00|419.75|409.35|419|408.6|419.83|409.43|419|408.6|154
1697093100000|2023-10-12 06:45:00|418.98|408.58|418.9|408.5|419.1|408.7|418.83|408.43|44
1697093400000|2023-10-12 06:50:00|418.85|408.45|418.35|407.95|418.9|408.5|418.3|407.9|105
1697093700000|2023-10-12 06:55:00|418.38|407.98|418.25|407.85|418.5|408.1|418.25|407.85|140
1697094000000|2023-10-12 07:00:00|418.27|407.87|418.3|407.9|418.55|408.15|418.15|407.75|49
1697094300000|2023-10-12 07:05:00|418.25|407.85|418.65|408.25|418.65|408.25|418.2|407.8|63
1697094600000|2023-10-12 07:10:00|418.7|408.3|419.05|408.65|419.05|408.65|418.65|408.25|13
1697094900000|2023-10-12 07:15:00|419|408.6|418.3|407.9|419|408.6|418.2|407.8|41
1697095200000|2023-10-12 07:20:00|418.25|407.85|418|407.6|418.3|407.9|417.8|407.4|27
1697095500000|2023-10-12 07:25:00|418.05|407.65|417.93|407.53|418.12|407.72|417.88|407.48|90
1697095800000|2023-10-12 07:30:00|417.91|407.51|418.28|407.88|418.3|407.9|417.8|407.4|98
1697096100000|2023-10-12 07:35:00|418.3|407.9|418.35|407.95|418.4|408|418.13|407.73|97
1697096400000|2023-10-12 07:40:00|418.37|407.97|418.45|408.05|418.45|408.05|418.35|407.95|40
1697096700000|2023-10-12 07:45:00|418.5|408.1|418.5|408.1|418.75|408.35|418.5|408.1|81
1697097000000|2023-10-12 07:50:00|418.45|408.05|417.82|407.42|418.46|408.06|417.82|407.42|66
1697097300000|2023-10-12 07:55:00|417.75|407.35|417.3|406.9|417.77|407.37|417.1|406.7|112
1697097600000|2023-10-12 08:00:00|417.35|406.95|417.2|406.8|418|407.6|417.15|406.75|155
1697097900000|2023-10-12 08:05:00|417.18|406.78|416.92|406.52|417.37|406.97|416.8|406.4|156
1697098200000|2023-10-12 08:10:00|416.93|406.53|416.9|406.5|417.05|406.65|416.9|406.5|70
1697098500000|2023-10-12 08:15:00|416.92|406.52|417.16|406.76|417.24|406.84|416.8|406.4|170
1697098800000|2023-10-12 08:20:00|417.18|406.78|417.28|406.88|417.4|407|417.05|406.65|155
1697099100000|2023-10-12 08:25:00|417.3|406.9|417.1|406.7|417.3|406.9|417.1|406.7|40
1697099400000|2023-10-12 08:30:00|417.15|406.75|417.4|407|417.5|407.1|417.15|406.75|40
1697099700000|2023-10-12 08:35:00|417.35|406.95|417.67|407.27|417.7|407.3|417.08|406.68|89
1697100000000|2023-10-12 08:40:00|417.65|407.25|417.78|407.38|417.8|407.4|417.6|407.2|76
1697100300000|2023-10-12 08:45:00|417.75|407.35|417.2|406.8|417.8|407.4|417.18|406.78|109
1697100600000|2023-10-12 08:50:00|417.15|406.75|417.15|406.75|417.2|406.8|416.95|406.55|70
1697100900000|2023-10-12 08:55:00|417.13|406.73|416.75|406.35|417.13|406.73|416.4|406|122
1697101200000|2023-10-12 09:00:00|416.7|406.3|416.85|406.45|417.08|406.68|416.48|406.08|125
1697101500000|2023-10-12 09:05:00|416.87|406.47|417.15|406.75|417.35|406.95|416.85|406.45|110
1697101800000|2023-10-12 09:10:00|417.3|406.9|416.7|406.3|417.3|406.9|416.57|406.17|119
1697102100000|2023-10-12 09:15:00|416.75|406.35|416.8|406.4|417.2|406.8|416.7|406.3|123
1697102400000|2023-10-12 09:20:00|416.82|406.42|416.08|405.68|416.85|406.45|416|405.6|227
1697102700000|2023-10-12 09:25:00|416.09|405.69|415.65|405.25|416.35|405.95|415.45|405.05|293
1697103000000|2023-10-12 09:30:00|415.62|405.22|414.35|403.95|415.75|405.35|414.34|403.94|257
1697103300000|2023-10-12 09:35:00|414.34|403.94|412.56|402.16|414.34|403.94|412.09|401.69|347
1697103600000|2023-10-12 09:40:00|412.52|402.12|412.45|402.05|412.57|402.17|411.7|401.3|242
1697103900000|2023-10-12 09:45:00|412.4|402|412.3|401.9|412.65|402.25|411.63|401.23|275
1697104200000|2023-10-12 09:50:00|412.28|401.88|411.6|401.2|412.7|402.3|411.58|401.18|243
1697104500000|2023-10-12 09:55:00|411.65|401.25|410.37|399.97|411.95|401.55|408.56|398.16|550
1697104800000|2023-10-12 10:00:00|410.35|399.95|411.27|400.87|411.35|400.95|410.05|399.65|479
1697105100000|2023-10-12 10:05:00|411.31|400.91|412.09|401.69|412.1|401.7|411.15|400.75|322
1697105400000|2023-10-12 10:10:00|412.07|401.67|412.3|401.9|412.3|401.9|411.91|401.51|177
1697105700000|2023-10-12 10:15:00|412.25|401.85|411.95|401.55|412.37|401.97|411.85|401.45|228
1697106000000|2023-10-12 10:20:00|411.97|401.57|411.65|401.25|412.22|401.82|411.6|401.2|170
1697106300000|2023-10-12 10:25:00|411.63|401.23|411.85|401.45|412.15|401.75|411.6|401.2|149
1697106600000|2023-10-12 10:30:00|411.9|401.5|411.78|401.38|412.2|401.8|411.7|401.3|129
1697106900000|2023-10-12 10:35:00|411.75|401.35|412.45|402.05|412.5|402.1|411.75|401.35|100
1697107200000|2023-10-12 10:40:00|412.5|402.1|412.47|402.07|412.6|402.2|412.28|401.88|93
1697107500000|2023-10-12 10:45:00|412.4|402|412.3|401.9|412.68|402.28|412.22|401.82|131
1697107800000|2023-10-12 10:50:00|412.35|401.95|412.49|402.09|412.59|402.19|412.3|401.9|120
1697108100000|2023-10-12 10:55:00|412.43|402.03|412.55|402.15|412.65|402.25|412.35|401.95|93
1697108400000|2023-10-12 11:00:00|412.6|402.2|412.07|401.67|412.67|402.27|412.03|401.63|132
1697108700000|2023-10-12 11:05:00|412.1|401.7|411.5|401.1|412.25|401.85|411.1|400.7|148
1697109000000|2023-10-12 11:10:00|411.55|401.15|411.25|400.85|411.55|401.15|411.1|400.7|63
1697109300000|2023-10-12 11:15:00|411.3|400.9|411.7|401.3|412.05|401.65|411.3|400.9|110
1697109600000|2023-10-12 11:20:00|411.65|401.25|411.4|401|411.8|401.4|411.35|400.95|231
1697109900000|2023-10-12 11:25:00|411.45|401.05|411.45|401.05|411.65|401.25|411.18|400.78|115
1697110200000|2023-10-12 11:30:00|411.6|401.2|412.73|402.33|412.73|402.33|411.6|401.2|77
1697110500000|2023-10-12 11:35:00|412.7|402.3|412.75|402.35|412.85|402.45|412.55|402.15|78
1697110800000|2023-10-12 11:40:00|412.77|402.37|412.6|402.2|412.8|402.4|412.25|401.85|120
1697111100000|2023-10-12 11:45:00|412.57|402.17|413.37|402.97|413.4|403|412.4|402|107
1697111400000|2023-10-12 11:50:00|413.4|403|414.2|403.8|414.6|404.2|413.25|402.85|236
1697111700000|2023-10-12 11:55:00|414.23|403.83|414.08|403.68|414.4|404|413.5|403.1|208
1697112000000|2023-10-12 12:00:00|414.05|403.65|414.2|403.8|414.6|404.2|413.97|403.57|198
1697112300000|2023-10-12 12:05:00|414.18|403.78|413.75|403.35|414.18|403.78|413.45|403.05|114
1697112600000|2023-10-12 12:10:00|413.7|403.3|413.9|403.5|414.1|403.7|413.45|403.05|139
1697112900000|2023-10-12 12:15:00|413.94|403.54|413.8|403.4|414.02|403.62|413.55|403.15|56
1697113200000|2023-10-12 12:20:00|413.75|403.35|413.35|402.95|413.8|403.4|413.35|402.95|20
1697113500000|2023-10-12 12:25:00|413.4|403|413.68|403.28|413.8|403.4|413.25|402.85|129
1697113800000|2023-10-12 12:30:00|413.6|403.2|413.35|402.95|414.1|403.7|412.65|402.25|430
1697114100000|2023-10-12 12:35:00|413.4|403|414.64|404.24|414.7|404.3|413.35|402.95|315
1697114400000|2023-10-12 12:40:00|414.7|404.3|414.45|404.05|414.7|404.3|413.95|403.55|297
1697114700000|2023-10-12 12:45:00|414.5|404.1|413.35|402.95|414.7|404.3|413.2|402.8|284
1697115000000|2023-10-12 12:50:00|413.37|402.97|413.25|402.85|413.8|403.4|413.23|402.83|169
1697115300000|2023-10-12 12:55:00|413.26|402.86|413.58|403.18|413.75|403.35|413.05|402.65|102
1697115600000|2023-10-12 13:00:00|413.55|403.15|413.8|403.4|414.2|403.8|413.5|403.1|143
1697115900000|2023-10-12 13:05:00|413.85|403.45|414.4|404|414.4|404|413.77|403.37|99
1697116200000|2023-10-12 13:10:00|414.25|403.85|414.7|404.3|414.92|404.52|414.15|403.75|162
1697116500000|2023-10-12 13:15:00|414.78|404.38|415.02|404.62|415.32|404.92|414.78|404.38|155
1697116800000|2023-10-12 13:20:00|415|404.6|414.6|404.2|415|404.6|414.1|403.7|192
1697117100000|2023-10-12 13:25:00|414.5|404.1|413.39|402.99|414.55|404.15|413.3|402.9|237
1697117400000|2023-10-12 13:30:00|413.38|402.98|413.77|403.37|414.46|404.06|412.85|402.45|269
1697117700000|2023-10-12 13:35:00|413.79|403.39|412.8|402.4|413.84|403.44|412.72|402.32|194
1697118000000|2023-10-12 13:40:00|412.75|402.35|412.35|401.95|413|402.6|412.22|401.82|330
1697118300000|2023-10-12 13:45:00|412.37|401.97|412.15|401.75|412.49|402.09|411.75|401.35|241
1697118600000|2023-10-12 13:50:00|412.2|401.8|412.23|401.83|412.5|402.1|412.15|401.75|275
1697118900000|2023-10-12 13:55:00|412.2|401.8|412.57|402.17|412.7|402.3|412.1|401.7|141
1697119200000|2023-10-12 14:00:00|412.4|402|412.59|402.19|412.7|402.3|412.1|401.7|249
1697119500000|2023-10-12 14:05:00|412.52|402.12|412.85|402.45|413|402.6|412.48|402.08|224
1697119800000|2023-10-12 14:10:00|412.72|402.32|412.75|402.35|413.17|402.77|412.5|402.1|236
1697120100000|2023-10-12 14:15:00|412.73|402.33|412.29|401.89|412.89|402.49|412.05|401.65|236
1697120400000|2023-10-12 14:20:00|412.27|401.87|412.13|401.73|412.4|402|412.1|401.7|172
1697120700000|2023-10-12 14:25:00|412.1|401.7|411.84|401.44|412.25|401.85|411.6|401.2|234
1697121000000|2023-10-12 14:30:00|411.81|401.41|410.99|400.59|412|401.6|410.8|400.4|274
1697121300000|2023-10-12 14:35:00|411.04|400.64|410.05|399.65|411.12|400.72|409.99|399.59|225
1697121600000|2023-10-12 14:40:00|410.03|399.63|410.45|400.05|410.97|400.57|410|399.6|326
1697121900000|2023-10-12 14:45:00|410.4|400|410.45|400.05|410.85|400.45|410.35|399.95|218
1697122200000|2023-10-12 14:50:00|410.5|400.1|410.8|400.4|410.85|400.45|410.42|400.02|134
1697122500000|2023-10-12 14:55:00|410.83|400.43|411.25|400.85|411.35|400.95|410.8|400.4|178
1697122800000|2023-10-12 15:00:00|411.18|400.78|410.92|400.52|411.35|400.95|410.69|400.29|209
1697123100000|2023-10-12 15:05:00|410.95|400.55|411.35|400.95|411.45|401.05|410.9|400.5|254
1697123400000|2023-10-12 15:10:00|411.36|400.96|411.84|401.44|411.9|401.5|411.35|400.95|148
1697123700000|2023-10-12 15:15:00|411.9|401.5|411.77|401.37|412.25|401.85|411.73|401.33|165
1697124000000|2023-10-12 15:20:00|411.8|401.4|411.58|401.18|411.82|401.42|411.5|401.1|102
1697124300000|2023-10-12 15:25:00|411.52|401.12|410.7|400.3|411.52|401.12|410.7|400.3|178
1697124600000|2023-10-12 15:30:00|410.68|400.28|410.2|399.8|410.68|400.28|409.9|399.5|171
1697124900000|2023-10-12 15:35:00|410.23|399.83|410.29|399.89|410.4|400|410.05|399.65|197
1697125200000|2023-10-12 15:40:00|410.32|399.92|409.75|399.35|410.65|400.25|409.7|399.3|141
1697125500000|2023-10-12 15:45:00|409.85|399.45|409.3|398.9|410.05|399.65|409.24|398.84|132
1697125800000|2023-10-12 15:50:00|409.33|398.93|410.13|399.73|410.14|399.74|409.05|398.65|155
1697126100000|2023-10-12 15:55:00|410.14|399.74|409.55|399.15|410.28|399.88|409.4|399|110
1697126400000|2023-10-12 16:00:00|409.5|399.1|409.67|399.27|409.85|399.45|409.39|398.99|119
1697126700000|2023-10-12 16:05:00|409.7|399.3|410.95|400.55|411.05|400.65|409.67|399.27|185
1697127000000|2023-10-12 16:10:00|410.99|400.59|410.81|400.41|411.1|400.7|410.75|400.35|115
1697127300000|2023-10-12 16:15:00|410.84|400.44|410.9|400.5|411.21|400.81|410.75|400.35|126
1697127600000|2023-10-12 16:20:00|410.94|400.54|410.15|399.75|410.94|400.54|410.1|399.7|129
1697127900000|2023-10-12 16:25:00|409.97|399.57|408.27|397.87|409.97|399.57|406.43|396.03|654
1697128200000|2023-10-12 16:30:00|408.3|397.9|408.36|397.96|409.51|399.11|407.4|397|567
1697128500000|2023-10-12 16:35:00|408.31|397.91|408.54|398.14|408.65|398.25|407.75|397.35|350
1697128800000|2023-10-12 16:40:00|408.52|398.12|407.8|397.4|408.65|398.25|407.75|397.35|240
1697129100000|2023-10-12 16:45:00|407.79|397.39|407.9|397.5|408.11|397.71|407.66|397.26|237
1697129400000|2023-10-12 16:50:00|407.94|397.54|405.55|395.15|408.07|397.67|405.4|395|447
1697129700000|2023-10-12 16:55:00|405.61|395.21|405.55|395.15|406.15|395.75|405.43|395.03|185
1697130000000|2023-10-12 17:00:00|405.56|395.16|404.19|393.79|405.59|395.19|403.92|393.52|358
1697130300000|2023-10-12 17:05:00|404.18|393.78|404.47|394.07|404.67|394.27|403.9|393.5|421
1697130600000|2023-10-12 17:10:00|404.44|394.04|404.18|393.78|405.25|394.85|404.05|393.65|360
1697130900000|2023-10-12 17:15:00|404.15|393.75|404.71|394.31|404.73|394.33|403.45|393.05|324
1697131200000|2023-10-12 17:20:00|404.8|394.4|404.08|393.68|405.43|395.03|403.79|393.39|402
1697131500000|2023-10-12 17:25:00|404.04|393.64|403.94|393.54|404.2|393.8|403.7|393.3|170
1697131800000|2023-10-12 17:30:00|403.89|393.49|403.42|393.02|404.5|394.1|403.35|392.95|356
1697132100000|2023-10-12 17:35:00|403.4|393|403.9|393.5|404.17|393.77|403.3|392.9|276
1697132400000|2023-10-12 17:40:00|404.05|393.65|404.17|393.77|404.45|394.05|403.7|393.3|170
1697132700000|2023-10-12 17:45:00|404.19|393.79|404.2|393.8|404.55|394.15|404|393.6|168
1697133000000|2023-10-12 17:50:00|404.14|393.74|404.48|394.08|404.48|394.08|403.88|393.48|145
1697133300000|2023-10-12 17:55:00|404.41|394.01|404.7|394.3|404.85|394.45|404.35|393.95|132
1697133600000|2023-10-12 18:00:00|404.62|394.22|404.2|393.8|404.75|394.35|404.05|393.65|184
1697133900000|2023-10-12 18:05:00|404.35|393.95|404.23|393.83|404.55|394.15|404.1|393.7|149
1697134200000|2023-10-12 18:10:00|404.27|393.87|404.65|394.25|404.65|394.25|403.95|393.55|225
1697134500000|2023-10-12 18:15:00|404.57|394.17|404.53|394.13|404.65|394.25|404.15|393.75|148
1697134800000|2023-10-12 18:20:00|404.5|394.1|405.65|395.25|405.8|395.4|404.5|394.1|164
1697135100000|2023-10-12 18:25:00|405.6|395.2|406.1|395.7|406.35|395.95|405.6|395.2|220
1697135400000|2023-10-12 18:30:00|406.13|395.73|406.2|395.8|406.4|396|406|395.6|204
1697135700000|2023-10-12 18:35:00|406.27|395.87|405.53|395.13|406.35|395.95|405.48|395.08|236
1697136000000|2023-10-12 18:40:00|405.51|395.11|405.4|395|405.63|395.23|405.25|394.85|161
1697136300000|2023-10-12 18:45:00|405.48|395.08|404.89|394.49|405.5|395.1|404.85|394.45|176
1697136600000|2023-10-12 18:50:00|404.91|394.51|404.2|393.8|404.92|394.52|404.05|393.65|190
1697136900000|2023-10-12 18:55:00|404.25|393.85|404.2|393.8|404.35|393.95|404.01|393.61|217
1697137200000|2023-10-12 19:00:00|404.24|393.84|403.96|393.56|404.35|393.95|403.84|393.44|178
1697137500000|2023-10-12 19:05:00|403.98|393.58|403.67|393.27|403.98|393.58|403.4|393|152
1697137800000|2023-10-12 19:10:00|403.6|393.2|404.19|393.79|404.25|393.85|403.6|393.2|154
1697138100000|2023-10-12 19:15:00|404.18|393.78|404.47|394.07|404.5|394.1|403.8|393.4|198
1697138400000|2023-10-12 19:20:00|404.4|394|404.85|394.45|404.95|394.55|404.4|394|246
1697138700000|2023-10-12 19:25:00|404.87|394.47|404.65|394.25|405.1|394.7|404.6|394.2|142
1697139000000|2023-10-12 19:30:00|404.67|394.27|405.17|394.77|405.25|394.85|404.6|394.2|163
1697139300000|2023-10-12 19:35:00|405.15|394.75|405.45|395.05|405.45|395.05|405.05|394.65|107
1697139600000|2023-10-12 19:40:00|405.35|394.95|405.05|394.65|405.35|394.95|404.95|394.55|92
1697139900000|2023-10-12 19:45:00|405|394.6|404.33|393.93|405.15|394.75|404.33|393.93|141
1697140200000|2023-10-12 19:50:00|404.35|393.95|403.55|393.15|404.45|394.05|403.55|393.15|100
1697140500000|2023-10-12 19:55:00|403.6|393.2|403.05|392.65|403.65|393.25|402.8|392.4|188
1697140800000|2023-10-12 20:00:00|403.07|392.67|403|392.6|403.21|392.81|402.22|391.82|225
1697141100000|2023-10-12 20:05:00|403.11|392.71|402.53|392.13|403.28|392.88|402.51|392.11|107
1697141400000|2023-10-12 20:10:00|402.55|392.15|402.68|392.28|402.76|392.36|402.25|391.85|242
1697141700000|2023-10-12 20:15:00|402.71|392.31|402.87|392.47|403.25|392.85|402.6|392.2|161
1697142000000|2023-10-12 20:20:00|402.95|392.55|403.25|392.85|403.3|392.9|402.8|392.4|151
1697142300000|2023-10-12 20:25:00|403.2|392.8|403.53|393.13|403.75|393.35|403.1|392.7|144
1697142600000|2023-10-12 20:30:00|403.68|393.28|404.89|394.49|404.89|394.49|403.5|393.1|171
1697142900000|2023-10-12 20:35:00|404.81|394.41|404.74|394.34|405.27|394.87|404.65|394.25|99
1697143200000|2023-10-12 20:40:00|404.71|394.31|404.65|394.25|404.95|394.55|404.52|394.12|111
1697143500000|2023-10-12 20:45:00|404.72|394.32|405.35|394.95|405.4|395|404.67|394.27|76
1697143800000|2023-10-12 20:50:00|405.34|394.94|405.87|395.47|406.1|395.7|405.15|394.75|171
1697144100000|2023-10-12 20:55:00|405.89|395.49|406.27|395.87|406.31|395.91|405.5|395.1|174
1697144400000|2023-10-12 21:00:00|406.31|395.91|405.91|395.51|406.52|396.12|405.83|395.43|119
1697144700000|2023-10-12 21:05:00|405.85|395.45|405.13|394.73|405.91|395.51|405.13|394.73|75
1697145000000|2023-10-12 21:10:00|405.1|394.7|405.02|394.62|405.15|394.75|404.99|394.59|33
1697145300000|2023-10-12 21:15:00|405.09|394.69|404.93|394.53|405.23|394.83|404.84|394.44|48
1697145600000|2023-10-12 21:20:00|404.94|394.54|404.99|394.59|405.02|394.62|404.94|394.54|6
1697145900000|2023-10-12 21:25:00|404.88|394.48|405.09|394.69|405.09|394.69|404.88|394.48|15
1697146200000|2023-10-12 21:30:00|405.11|394.71|405.5|395.1|405.51|395.11|405.11|394.71|19
1697146500000|2023-10-12 21:35:00|405.52|395.12|405.23|394.83|405.55|395.15|405.22|394.82|76
1697146800000|2023-10-12 21:40:00|405.26|394.86|405.16|394.76|405.28|394.88|405|394.6|67
1697147100000|2023-10-12 21:45:00|405.12|394.72|405.02|394.62|405.12|394.72|405|394.6|10
1697147400000|2023-10-12 21:50:00|405.01|394.61|405.23|394.83|405.23|394.83|405.01|394.61|16
1697147700000|2023-10-12 21:55:00|405.29|394.89|405.43|395.03|405.55|395.15|405.23|394.83|92
1697148000000|2023-10-12 22:00:00|405.44|395.04|404.25|393.85|405.61|395.21|404.25|393.85|125
1697148300000|2023-10-12 22:05:00|404.17|393.77|404.5|394.1|404.53|394.13|404.15|393.75|96
1697148600000|2023-10-12 22:10:00|404.57|394.17|404.8|394.4|404.9|394.5|404.53|394.13|102
1697148900000|2023-10-12 22:15:00|404.82|394.42|404.42|394.02|405.05|394.65|404.35|393.95|103
1697149200000|2023-10-12 22:20:00|404.4|394|404.27|393.87|404.4|394|403.95|393.55|72
1697149500000|2023-10-12 22:25:00|404.26|393.86|404.08|393.68|404.28|393.88|403.9|393.5|108
1697149800000|2023-10-12 22:30:00|404.06|393.66|403.12|392.72|404.11|393.71|402.93|392.53|160
1697150100000|2023-10-12 22:35:00|403.13|392.73|403.23|392.83|403.3|392.9|402.95|392.55|91
1697150400000|2023-10-12 22:40:00|403.27|392.87|403.2|392.8|403.47|393.07|403.1|392.7|70
1697150700000|2023-10-12 22:45:00|403.1|392.7|403.2|392.8|403.37|392.97|402.95|392.55|83
1697151000000|2023-10-12 22:50:00|403.25|392.85|403.6|393.2|403.67|393.27|403.25|392.85|56
1697151300000|2023-10-12 22:55:00|403.65|393.25|403.9|393.5|404|393.6|403.55|393.15|137
1697151600000|2023-10-12 23:00:00|403.85|393.45|403.7|393.3|404.2|393.8|403.7|393.3|110
1697151900000|2023-10-12 23:05:00|403.8|393.4|403.32|392.92|403.8|393.4|403.15|392.75|75
1697152200000|2023-10-12 23:10:00|403.3|392.9|403.29|392.89|403.5|393.1|403.27|392.87|67
1697152500000|2023-10-12 23:15:00|403.34|392.94|403.65|393.25|403.9|393.5|403.34|392.94|119
1697152800000|2023-10-12 23:20:00|403.6|393.2|404.35|393.95|404.48|394.08|403.4|393|228
1697153100000|2023-10-12 23:25:00|404.3|393.9|404.85|394.45|405|394.6|404.3|393.9|120
1697153400000|2023-10-12 23:30:00|404.9|394.5|405.75|395.35|405.8|395.4|404.85|394.45|129
1697153700000|2023-10-12 23:35:00|405.8|395.4|405.34|394.94|405.95|395.55|405.34|394.94|102
1697154000000|2023-10-12 23:40:00|405.35|394.95|405.45|395.05|405.58|395.18|405.15|394.75|150
1697154300000|2023-10-12 23:45:00|405.4|395|405.7|395.3|405.8|395.4|405.35|394.95|199
1697154600000|2023-10-12 23:50:00|405.65|395.25|404.9|394.5|405.7|395.3|404.6|394.2|153
1697154900000|2023-10-12 23:55:00|404.92|394.52|405.3|394.9|405.7|395.3|404.89|394.49|135
1697155200000|2023-10-13 00:00:00|405.4|395|404.65|394.25|405.4|395|404.45|394.05|218
1697155500000|2023-10-13 00:05:00|404.7|394.3|404.65|394.25|405|394.6|404.12|393.72|200
1697155800000|2023-10-13 00:10:00|404.7|394.3|404.11|393.71|404.7|394.3|403.5|393.1|240
1697156100000|2023-10-13 00:15:00|404.05|393.65|404.45|394.05|405.4|395|404.05|393.65|424
1697156400000|2023-10-13 00:20:00|404.4|394|405.2|394.8|405.3|394.9|404.35|393.95|243
1697156700000|2023-10-13 00:25:00|405.3|394.9|405.1|394.7|405.3|394.9|404.45|394.05|265
1697157000000|2023-10-13 00:30:00|405.15|394.75|406.03|395.63|406.04|395.64|405.15|394.75|260
1697157300000|2023-10-13 00:35:00|406.1|395.7|405.93|395.53|406.15|395.75|405.5|395.1|267
1697157600000|2023-10-13 00:40:00|405.85|395.45|405.75|395.35|406.4|396|405.6|395.2|239
1697157900000|2023-10-13 00:45:00|405.7|395.3|405.69|395.29|406.05|395.65|405.5|395.1|155
1697158200000|2023-10-13 00:50:00|405.72|395.32|405.95|395.55|406|395.6|405.6|395.2|90
1697158500000|2023-10-13 00:55:00|406.15|395.75|406.2|395.8|406.3|395.9|406.15|395.75|21
1697158800000|2023-10-13 01:00:00|406.24|395.84|406.45|396.05|406.68|396.28|406.2|395.8|92
1697159100000|2023-10-13 01:05:00|406.43|396.03|406.15|395.75|407.1|396.7|406.15|395.75|145
1697159400000|2023-10-13 01:10:00|406.2|395.8|406.2|395.8|406.3|395.9|405.95|395.55|81
1697159700000|2023-10-13 01:15:00|406.3|395.9|405.6|395.2|406.38|395.98|405.5|395.1|183
1697160000000|2023-10-13 01:20:00|405.63|395.23|404.2|393.8|405.73|395.33|404.16|393.76|202
1697160300000|2023-10-13 01:25:00|404.33|393.93|404.16|393.76|404.57|394.17|404.15|393.75|145
1697160600000|2023-10-13 01:30:00|404.18|393.78|404.72|394.32|404.87|394.47|403.89|393.49|171
1697160900000|2023-10-13 01:35:00|404.63|394.23|404.34|393.94|404.8|394.4|404.3|393.9|96
1697161200000|2023-10-13 01:40:00|404.3|393.9|404.35|393.95|404.8|394.4|404.3|393.9|165
1697161500000|2023-10-13 01:45:00|404.43|394.03|404.36|393.96|405.1|394.7|404.2|393.8|178
1697161800000|2023-10-13 01:50:00|404.3|393.9|404.84|394.44|404.98|394.58|404.2|393.8|191
1697162100000|2023-10-13 01:55:00|404.8|394.4|404.25|393.85|404.9|394.5|403.98|393.58|187
1697162400000|2023-10-13 02:00:00|404.48|394.08|404.64|394.24|405.18|394.78|404.2|393.8|198
1697162700000|2023-10-13 02:05:00|404.69|394.29|405.1|394.7|405.27|394.87|404.67|394.27|87
1697163000000|2023-10-13 02:10:00|405|394.6|405|394.6|405.2|394.8|404.97|394.57|26
1697163300000|2023-10-13 02:15:00|405.01|394.61|405.6|395.2|405.63|395.23|405|394.6|100
1697163600000|2023-10-13 02:20:00|405.68|395.28|405.9|395.5|406.02|395.62|405.6|395.2|78
1697163900000|2023-10-13 02:25:00|405.95|395.55|405.45|395.05|406.1|395.7|405.4|395|79
1697164200000|2023-10-13 02:30:00|405.6|395.2|404.74|394.34|405.7|395.3|404.7|394.3|66
1697164500000|2023-10-13 02:35:00|404.7|394.3|404.63|394.23|405|394.6|404.55|394.15|100
1697164800000|2023-10-13 02:40:00|404.55|394.15|404.5|394.1|404.9|394.5|404.3|393.9|81
1697165100000|2023-10-13 02:45:00|404.35|393.95|404.2|393.8|404.7|394.3|404.1|393.7|154
1697165400000|2023-10-13 02:50:00|404.14|393.74|404.55|394.15|404.7|394.3|404.1|393.7|98
1697165700000|2023-10-13 02:55:00|404.63|394.23|404.5|394.1|404.9|394.5|404.5|394.1|108
1697166000000|2023-10-13 03:00:00|404.54|394.14|404.94|394.54|405.02|394.62|404.5|394.1|154
1697166300000|2023-10-13 03:05:00|404.99|394.59|404.93|394.53|405.02|394.62|404.7|394.3|93
1697166600000|2023-10-13 03:10:00|404.91|394.51|405.35|394.95|405.55|395.15|404.84|394.44|69
1697166900000|2023-10-13 03:15:00|405.55|395.15|405.08|394.68|405.55|395.15|405.07|394.67|90
1697167200000|2023-10-13 03:20:00|405.07|394.67|404.95|394.55|405.27|394.87|404.95|394.55|83
1697167500000|2023-10-13 03:25:00|405|394.6|404.9|394.5|405.1|394.7|404.85|394.45|68
1697167800000|2023-10-13 03:30:00|404.95|394.55|404.4|394|405.05|394.65|404.4|394|139
1697168100000|2023-10-13 03:35:00|404.44|394.04|404.24|393.84|404.44|394.04|404.05|393.65|94
1697168400000|2023-10-13 03:40:00|404.2|393.8|404.37|393.97|404.5|394.1|404.15|393.75|139
1697168700000|2023-10-13 03:45:00|404.35|393.95|404.45|394.05|404.6|394.2|404.25|393.85|124
1697169000000|2023-10-13 03:50:00|404.5|394.1|404.25|393.85|404.74|394.34|404.25|393.85|106
1697169300000|2023-10-13 03:55:00|404.27|393.87|404.4|394|404.6|394.2|404.25|393.85|90
1697169600000|2023-10-13 04:00:00|404.44|394.04|404.8|394.4|404.8|394.4|404.4|394|64
1697169900000|2023-10-13 04:05:00|404.73|394.33|405.1|394.7|405.1|394.7|404.6|394.2|128
1697170200000|2023-10-13 04:10:00|405.03|394.63|405.05|394.65|405.2|394.8|404.9|394.5|64
1697170500000|2023-10-13 04:15:00|405.1|394.7|405.05|394.65|405.3|394.9|404.95|394.55|68
1697170800000|2023-10-13 04:20:00|405.13|394.73|405.2|394.8|405.25|394.85|405.05|394.65|47
1697171100000|2023-10-13 04:25:00|405.25|394.85|405.3|394.9|405.85|395.45|405.15|394.75|159
1697171400000|2023-10-13 04:30:00|405.25|394.85|405.35|394.95|405.47|395.07|404.95|394.55|135
1697171700000|2023-10-13 04:35:00|405.27|394.87|404.6|394.2|405.35|394.95|404.55|394.15|70
1697172000000|2023-10-13 04:40:00|404.64|394.24|405.39|394.99|405.5|395.1|404.6|394.2|133
1697172300000|2023-10-13 04:45:00|405.35|394.95|405.63|395.23|405.65|395.25|405.15|394.75|113
1697172600000|2023-10-13 04:50:00|405.57|395.17|405.57|395.17|405.85|395.45|405.45|395.05|110
1697172900000|2023-10-13 04:55:00|405.55|395.15|406|395.6|406.1|395.7|405.45|395.05|55
1697173200000|2023-10-13 05:00:00|406.03|395.63|406.4|396|406.47|396.07|406.03|395.63|59
1697173500000|2023-10-13 05:05:00|406.39|395.99|405.97|395.57|406.4|396|405.85|395.45|102
1697173800000|2023-10-13 05:10:00|405.96|395.56|406.4|396|406.55|396.15|405.93|395.53|156
1697174100000|2023-10-13 05:15:00|406.45|396.05|406.3|395.9|406.7|396.3|406.2|395.8|90
1697174400000|2023-10-13 05:20:00|406.34|395.94|405.6|395.2|406.34|395.94|405.59|395.19|74
1697174700000|2023-10-13 05:25:00|405.68|395.28|405.52|395.12|405.68|395.28|405.5|395.1|84
1697175000000|2023-10-13 05:30:00|405.5|395.1|405.45|395.05|405.65|395.25|405.45|395.05|24
1697175300000|2023-10-13 05:35:00|405.15|394.75|405|394.6|405.25|394.85|405|394.6|8
1697175600000|2023-10-13 05:40:00|404.97|394.57|405.1|394.7|405.15|394.75|404.9|394.5|69
1697175900000|2023-10-13 05:45:00|405.04|394.64|405|394.6|405.15|394.75|405|394.6|37
1697176200000|2023-10-13 05:50:00|405.08|394.68|405.15|394.75|405.35|394.95|405|394.6|48
1697176500000|2023-10-13 05:55:00|405.1|394.7|404.95|394.55|405.25|394.85|404.95|394.55|58
1697176800000|2023-10-13 06:00:00|404.8|394.4|404.95|394.55|404.95|394.55|404.8|394.4|63
1697177100000|2023-10-13 06:05:00|404.85|394.45|405|394.6|405.15|394.75|404.85|394.45|68
1697177400000|2023-10-13 06:10:00|405.05|394.65|405.38|394.98|405.45|395.05|405.05|394.65|26
1697177700000|2023-10-13 06:15:00|405.43|395.03|405.3|394.9|405.5|395.1|405.3|394.9|50
1697178000000|2023-10-13 06:20:00|405.28|394.88|405.45|395.05|405.6|395.2|405.15|394.75|43
1697178300000|2023-10-13 06:25:00|405.55|395.15|405.45|395.05|405.55|395.15|405.4|395|46
1697178600000|2023-10-13 06:30:00|405.4|395|405.2|394.8|405.5|395.1|405.2|394.8|95
1697178900000|2023-10-13 06:35:00|405.25|394.85|405.19|394.79|405.54|395.14|405.15|394.75|79
1697179200000|2023-10-13 06:40:00|405.25|394.85|405.15|394.75|405.59|395.19|405.1|394.7|109
1697179500000|2023-10-13 06:45:00|405.19|394.79|405.2|394.8|405.45|395.05|405.15|394.75|23
1697179800000|2023-10-13 06:50:00|405.05|394.65|404.85|394.45|405.05|394.65|404.85|394.45|43
1697180100000|2023-10-13 06:55:00|404.87|394.47|405.05|394.65|405.15|394.75|404.85|394.45|50
1697180400000|2023-10-13 07:00:00|405.15|394.75|405.48|395.08|405.55|395.15|405.15|394.75|109
1697180700000|2023-10-13 07:05:00|405.4|395|406.17|395.77|406.25|395.85|405.4|395|92
1697181000000|2023-10-13 07:10:00|406.2|395.8|406.4|396|406.6|396.2|406.2|395.8|131
1697181300000|2023-10-13 07:15:00|406.48|396.08|407.37|396.97|407.45|397.05|406.3|395.9|154
1697181600000|2023-10-13 07:20:00|407.39|396.99|407|396.6|407.39|396.99|406.9|396.5|195
1697181900000|2023-10-13 07:25:00|407.05|396.65|407.15|396.75|407.55|397.15|406.9|396.5|125
1697182200000|2023-10-13 07:30:00|407.25|396.85|408.25|397.85|408.3|397.9|407.15|396.75|268
1697182500000|2023-10-13 07:35:00|408.29|397.89|408.2|397.8|408.37|397.97|407.8|397.4|215
1697182800000|2023-10-13 07:40:00|408.3|397.9|408.1|397.7|408.35|397.95|408.1|397.7|153
1697183100000|2023-10-13 07:45:00|408.15|397.75|407.25|396.85|408.25|397.85|407.05|396.65|130
1697183400000|2023-10-13 07:50:00|407.2|396.8|407.7|397.3|407.7|397.3|407.05|396.65|85
1697183700000|2023-10-13 07:55:00|407.65|397.25|407.75|397.35|407.9|397.5|407.65|397.25|59
1697184000000|2023-10-13 08:00:00|407.65|397.25|408.45|398.05|408.45|398.05|407.65|397.25|117
1697184300000|2023-10-13 08:05:00|408.4|398|408.31|397.91|408.55|398.15|407.95|397.55|170
1697184600000|2023-10-13 08:10:00|408.38|397.98|407.72|397.32|408.45|398.05|407.72|397.32|185
1697184900000|2023-10-13 08:15:00|407.78|397.38|407.85|397.45|408.35|397.95|407.72|397.32|139
1697185200000|2023-10-13 08:20:00|407.8|397.4|408.4|398|408.6|398.2|407.75|397.35|204
1697185500000|2023-10-13 08:25:00|408.38|397.98|408.45|398.05|408.58|398.18|408.05|397.65|159
1697185800000|2023-10-13 08:30:00|408.48|398.08|408.35|397.95|408.75|398.35|408.18|397.78|144
1697186100000|2023-10-13 08:35:00|408.3|397.9|407.88|397.48|408.55|398.15|407.88|397.48|155
1697186400000|2023-10-13 08:40:00|407.93|397.53|407.8|397.4|407.95|397.55|407.75|397.35|67
1697186700000|2023-10-13 08:45:00|407.7|397.3|407.75|397.35|408|397.6|407.63|397.23|150
1697187000000|2023-10-13 08:50:00|407.7|397.3|407.28|396.88|407.7|397.3|407.08|396.68|183
1697187300000|2023-10-13 08:55:00|407.25|396.85|407.45|397.05|407.45|397.05|407.2|396.8|129
1697187600000|2023-10-13 09:00:00|407.4|397|407.1|396.7|407.9|397.5|407.1|396.7|167
1697187900000|2023-10-13 09:05:00|407.2|396.8|407.65|397.25|407.78|397.38|406.9|396.5|184
1697188200000|2023-10-13 09:10:00|407.7|397.3|408.25|397.85|408.4|398|407.7|397.3|122
1697188500000|2023-10-13 09:15:00|408.23|397.83|408.2|397.8|408.4|398|407.95|397.55|115
1697188800000|2023-10-13 09:20:00|408.25|397.85|408.58|398.18|408.6|398.2|408.2|397.8|81
1697189100000|2023-10-13 09:25:00|408.55|398.15|408.2|397.8|408.9|398.5|408.2|397.8|116
1697189400000|2023-10-13 09:30:00|408.35|397.95|408.18|397.78|408.55|398.15|408.1|397.7|94
1697189700000|2023-10-13 09:35:00|408.13|397.73|407.7|397.3|408.15|397.75|407.7|397.3|104
1697190000000|2023-10-13 09:40:00|407.76|397.36|407.83|397.43|407.9|397.5|407.4|397|89
1697190300000|2023-10-13 09:45:00|407.75|397.35|407.8|397.4|408|397.6|407.5|397.1|96
1697190600000|2023-10-13 09:50:00|407.75|397.35|406.84|396.44|407.75|397.35|406.73|396.33|148
1697190900000|2023-10-13 09:55:00|406.85|396.45|406.52|396.12|406.92|396.52|406.42|396.02|149
1697191200000|2023-10-13 10:00:00|406.54|396.14|406.68|396.28|406.95|396.55|406.54|396.14|120
1697191500000|2023-10-13 10:05:00|406.72|396.32|406.95|396.55|407.05|396.65|406.67|396.27|125
1697191800000|2023-10-13 10:10:00|407|396.6|406.93|396.53|407.05|396.65|406.7|396.3|127
1697192100000|2023-10-13 10:15:00|406.89|396.49|407.35|396.95|407.35|396.95|406.8|396.4|92
1697192400000|2023-10-13 10:20:00|407.2|396.8|407.82|397.42|407.85|397.45|407.2|396.8|116
1697192700000|2023-10-13 10:25:00|407.75|397.35|407.62|397.22|407.95|397.55|407.55|397.15|99
1697193000000|2023-10-13 10:30:00|407.55|397.15|407.98|397.58|407.98|397.58|407.55|397.15|98
1697193300000|2023-10-13 10:35:00|407.97|397.57|407.85|397.45|408|397.6|407.6|397.2|71
1697193600000|2023-10-13 10:40:00|407.9|397.5|407.35|396.95|407.95|397.55|407.35|396.95|51
1697193900000|2023-10-13 10:45:00|407.4|397|407.8|397.4|407.9|397.5|407.3|396.9|63
1697194200000|2023-10-13 10:50:00|407.75|397.35|407.55|397.15|407.75|397.35|407.4|397|15
1697194500000|2023-10-13 10:55:00|407.45|397.05|407.3|396.9|407.45|397.05|407.2|396.8|10
1697194800000|2023-10-13 11:00:00|407.25|396.85|407.15|396.75|407.35|396.95|406.95|396.55|39
1697195100000|2023-10-13 11:05:00|406.95|396.55|406.52|396.12|407.45|397.05|406.3|395.9|102
1697195400000|2023-10-13 11:10:00|406.45|396.05|406.26|395.86|406.55|396.15|406.13|395.73|152
1697195700000|2023-10-13 11:15:00|406.2|395.8|405.86|395.46|406.4|396|405.85|395.45|134
1697196000000|2023-10-13 11:20:00|405.79|395.39|406.35|395.95|406.4|396|405.6|395.2|135
1697196300000|2023-10-13 11:25:00|406.38|395.98|406.6|396.2|406.6|396.2|406.35|395.95|100
1697196600000|2023-10-13 11:30:00|406.65|396.25|406.75|396.35|406.95|396.55|406.59|396.19|49
1697196900000|2023-10-13 11:35:00|406.7|396.3|406.25|395.85|406.85|396.45|406.15|395.75|134
1697197200000|2023-10-13 11:40:00|406.28|395.88|406.17|395.77|406.9|396.5|405.98|395.58|221
1697197500000|2023-10-13 11:45:00|406.2|395.8|405.77|395.37|406.2|395.8|405.75|395.35|83
1697197800000|2023-10-13 11:50:00|405.8|395.4|405.75|395.35|406.39|395.99|405.75|395.35|151
1697198100000|2023-10-13 11:55:00|405.77|395.37|405.59|395.19|405.88|395.48|405.53|395.13|120
1697198400000|2023-10-13 12:00:00|405.62|395.22|405.31|394.91|405.8|395.4|405.31|394.91|65
1697198700000|2023-10-13 12:05:00|405.32|394.92|405.11|394.71|405.45|395.05|404.87|394.47|164
1697199000000|2023-10-13 12:10:00|405.1|394.7|405.8|395.4|406.05|395.65|405.02|394.62|159
1697199300000|2023-10-13 12:15:00|405.74|395.34|406.1|395.7|406.19|395.79|405.5|395.1|167
1697199600000|2023-10-13 12:20:00|406.14|395.74|406.57|396.17|406.75|396.35|406.1|395.7|165
1697199900000|2023-10-13 12:25:00|406.54|396.14|406.35|395.95|406.75|396.35|406.2|395.8|179
1697200200000|2023-10-13 12:30:00|406.4|396|407.25|396.85|407.38|396.98|406.35|395.95|146
1697200500000|2023-10-13 12:35:00|407.2|396.8|407.3|396.9|407.9|397.5|407|396.6|202
1697200800000|2023-10-13 12:40:00|407.25|396.85|407.4|397|407.6|397.2|407.1|396.7|110
1697201100000|2023-10-13 12:45:00|407.32|396.92|407.37|396.97|407.72|397.32|406.9|396.5|175
1697201400000|2023-10-13 12:50:00|407.4|397|408.05|397.65|408.2|397.8|407.4|397|193
1697201700000|2023-10-13 12:55:00|408|397.6|408.2|397.8|408.2|397.8|407.65|397.25|260
1697202000000|2023-10-13 13:00:00|408.1|397.7|406.95|396.55|408.47|398.07|406.91|396.51|282
1697202300000|2023-10-13 13:05:00|406.96|396.56|407.26|396.86|407.5|397.1|406.9|396.5|197
1697202600000|2023-10-13 13:10:00|407.25|396.85|407.12|396.72|407.35|396.95|406.85|396.45|184
1697202900000|2023-10-13 13:15:00|407.15|396.75|407|396.6|407.4|397|406.65|396.25|189
1697203200000|2023-10-13 13:20:00|406.99|396.59|407.17|396.77|407.17|396.77|406.75|396.35|119
1697203500000|2023-10-13 13:25:00|407.2|396.8|406.84|396.44|407.4|397|406.8|396.4|161
1697203800000|2023-10-13 13:30:00|406.8|396.4|406.43|396.03|407.2|396.8|406.38|395.98|162
1697204100000|2023-10-13 13:35:00|406.47|396.07|406.44|396.04|406.48|396.08|406.3|395.9|116
1697204400000|2023-10-13 13:40:00|406.43|396.03|406.61|396.21|407|396.6|406.4|396|161
1697204700000|2023-10-13 13:45:00|406.6|396.2|406.72|396.32|406.75|396.35|406.21|395.81|105
1697205000000|2023-10-13 13:50:00|406.67|396.27|406.4|396|406.9|396.5|406.4|396|149
1697205300000|2023-10-13 13:55:00|406.45|396.05|406.7|396.3|406.8|396.4|406.45|396.05|142
1697205600000|2023-10-13 14:00:00|406.68|396.28|406.41|396.01|406.75|396.35|406.32|395.92|177
1697205900000|2023-10-13 14:05:00|406.42|396.02|406.63|396.23|406.67|396.27|406.39|395.99|107
1697206200000|2023-10-13 14:10:00|406.64|396.24|406.43|396.03|406.65|396.25|406.41|396.01|59
1697206500000|2023-10-13 14:15:00|406.46|396.06|406.25|395.85|406.61|396.21|406.2|395.8|80
1697206800000|2023-10-13 14:20:00|406.23|395.83|406|395.6|406.4|396|405.9|395.5|164
1697207100000|2023-10-13 14:25:00|405.92|395.52|405.75|395.35|406.15|395.75|405.67|395.27|186
1697207400000|2023-10-13 14:30:00|405.72|395.32|405.3|394.9|405.78|395.38|405.27|394.87|142
1697207700000|2023-10-13 14:35:00|405.48|395.08|405.56|395.16|405.62|395.22|405.08|394.68|149
1697208000000|2023-10-13 14:40:00|405.52|395.12|406.56|396.16|406.73|396.33|405.35|394.95|215
1697208300000|2023-10-13 14:45:00|406.48|396.08|405.62|395.22|406.65|396.25|405.58|395.18|189
1697208600000|2023-10-13 14:50:00|405.6|395.2|405.29|394.89|405.7|395.3|404.75|394.35|315
1697208900000|2023-10-13 14:55:00|405.23|394.83|403.75|393.35|405.27|394.87|403.6|393.2|204
1697209200000|2023-10-13 15:00:00|403.68|393.28|404.27|393.87|404.4|394|403.65|393.25|287
1697209500000|2023-10-13 15:05:00|404.26|393.86|404.4|394|404.55|394.15|403.8|393.4|195
1697209800000|2023-10-13 15:10:00|404.44|394.04|404.21|393.81|404.55|394.15|404.05|393.65|178
1697210100000|2023-10-13 15:15:00|404.19|393.79|404.07|393.67|404.58|394.18|403.98|393.58|192
1697210400000|2023-10-13 15:20:00|404.04|393.64|403.06|392.66|404.31|393.91|402.94|392.54|255
1697210700000|2023-10-13 15:25:00|403.05|392.65|403.55|393.15|403.68|393.28|402.95|392.55|262
1697211000000|2023-10-13 15:30:00|403.53|393.13|403.64|393.24|403.8|393.4|403.3|392.9|258
1697211300000|2023-10-13 15:35:00|403.63|393.23|403.95|393.55|404.15|393.75|403.63|393.23|223
1697211600000|2023-10-13 15:40:00|404.05|393.65|404|393.6|404.15|393.75|403.85|393.45|214
1697211900000|2023-10-13 15:45:00|404.05|393.65|403.95|393.55|404.15|393.75|403.7|393.3|250
1697212200000|2023-10-13 15:50:00|404.05|393.65|403.55|393.15|404.05|393.65|403.3|392.9|255
1697212500000|2023-10-13 15:55:00|403.65|393.25|403.75|393.35|403.97|393.57|403.47|393.07|236
1697212800000|2023-10-13 16:00:00|403.7|393.3|403.55|393.15|403.95|393.55|403.45|393.05|160
1697213100000|2023-10-13 16:05:00|403.57|393.17|403.95|393.55|404.15|393.75|403.55|393.15|126
1697213400000|2023-10-13 16:10:00|403.99|393.59|404.3|393.9|404.32|393.92|403.9|393.5|51
1697213700000|2023-10-13 16:15:00|404.4|394|404.73|394.33|404.85|394.45|404.3|393.9|87
1697214000000|2023-10-13 16:20:00|404.85|394.45|405.23|394.83|405.35|394.95|404.7|394.3|100
1697214300000|2023-10-13 16:25:00|405.2|394.8|406.6|396.2|406.7|396.3|405|394.6|200
1697214600000|2023-10-13 16:30:00|406.59|396.19|406.97|396.57|407.33|396.93|405.98|395.58|354
1697214900000|2023-10-13 16:35:00|406.98|396.58|407.4|397|407.6|397.2|406.78|396.38|106
1697215200000|2023-10-13 16:40:00|407.35|396.95|407.55|397.15|407.65|397.25|407.15|396.75|140
1697215500000|2023-10-13 16:45:00|407.6|397.2|407.01|396.61|407.77|397.37|406.98|396.58|167
1697215800000|2023-10-13 16:50:00|407.04|396.64|407.29|396.89|407.33|396.93|406.92|396.52|161
1697216100000|2023-10-13 16:55:00|407.26|396.86|407.62|397.22|408.07|397.67|407.26|396.86|214
1697216400000|2023-10-13 17:00:00|407.6|397.2|406.76|396.36|407.75|397.35|406.76|396.36|203
1697216700000|2023-10-13 17:05:00|406.79|396.39|406.08|395.68|406.83|396.43|406.04|395.64|195
1697217000000|2023-10-13 17:10:00|406.1|395.7|406.71|396.31|406.72|396.32|405.8|395.4|247
1697217300000|2023-10-13 17:15:00|406.69|396.29|406.74|396.34|406.85|396.45|406.63|396.23|69
1697217600000|2023-10-13 17:20:00|406.76|396.36|407.25|396.85|407.57|397.17|406.76|396.36|217
1697217900000|2023-10-13 17:25:00|407.2|396.8|406.84|396.44|407.25|396.85|406.8|396.4|122
1697218200000|2023-10-13 17:30:00|406.82|396.42|406.44|396.04|406.88|396.48|406.34|395.94|144
1697218500000|2023-10-13 17:35:00|406.4|396|406.53|396.13|406.65|396.25|406.3|395.9|113
1697218800000|2023-10-13 17:40:00|406.55|396.15|407.15|396.75|407.18|396.78|406.5|396.1|196
1697219100000|2023-10-13 17:45:00|407.07|396.67|406.7|396.3|407.1|396.7|406.4|396|158
1697219400000|2023-10-13 17:50:00|406.64|396.24|406.77|396.37|407|396.6|406.6|396.2|164
1697219700000|2023-10-13 17:55:00|406.74|396.34|406.98|396.58|407|396.6|406.68|396.28|92
1697220000000|2023-10-13 18:00:00|406.99|396.59|406.99|396.59|407.18|396.78|406.74|396.34|149
1697220300000|2023-10-13 18:05:00|407|396.6|406.9|396.5|407.25|396.85|406.65|396.25|170
1697220600000|2023-10-13 18:10:00|406.8|396.4|406.9|396.5|407.05|396.65|406.7|396.3|34
1697220900000|2023-10-13 18:15:00|406.92|396.52|407.05|396.65|407.2|396.8|406.6|396.2|105
1697221200000|2023-10-13 18:20:00|407.13|396.73|406.83|396.43|407.25|396.85|406.8|396.4|104
1697221500000|2023-10-13 18:25:00|406.85|396.45|407.14|396.74|407.2|396.8|406.8|396.4|101
1697221800000|2023-10-13 18:30:00|407.1|396.7|407.45|397.05|407.55|397.15|407.1|396.7|75
1697222100000|2023-10-13 18:35:00|407.5|397.1|406.4|396|407.5|397.1|406.4|396|159
1697222400000|2023-10-13 18:40:00|406.35|395.95|406.4|396|406.85|396.45|406.3|395.9|119
1697222700000|2023-10-13 18:45:00|406.36|395.96|406.55|396.15|406.77|396.37|406.35|395.95|142
1697223000000|2023-10-13 18:50:00|406.5|396.1|407|396.6|407.1|396.7|406.5|396.1|197
1697223300000|2023-10-13 18:55:00|406.98|396.58|407.05|396.65|407.05|396.65|406.75|396.35|82
1697223600000|2023-10-13 19:00:00|407.07|396.67|406.98|396.58|407.1|396.7|406.75|396.35|108
1697223900000|2023-10-13 19:05:00|407|396.6|406.42|396.02|407|396.6|406.25|395.85|114
1697224200000|2023-10-13 19:10:00|406.37|395.97|406.7|396.3|407|396.6|406.33|395.93|156
1697224500000|2023-10-13 19:15:00|406.63|396.23|406.85|396.45|407.03|396.63|406.55|396.15|62
1697224800000|2023-10-13 19:20:00|406.87|396.47|407.25|396.85|407.38|396.98|406.87|396.47|145
1697225100000|2023-10-13 19:25:00|407.42|397.02|407.55|397.15|407.55|397.15|407.2|396.8|184
1697225400000|2023-10-13 19:30:00|407.45|397.05|406.9|396.5|407.55|397.15|406.9|396.5|121
1697225700000|2023-10-13 19:35:00|406.93|396.53|406.28|395.88|406.95|396.55|406.25|395.85|161
1697226000000|2023-10-13 19:40:00|406.25|395.85|406.11|395.71|406.45|396.05|406.1|395.7|117
1697226300000|2023-10-13 19:45:00|406.13|395.73|406.48|396.08|406.53|396.13|406.08|395.68|69
1697226600000|2023-10-13 19:50:00|406.53|396.13|406.41|396.01|406.8|396.4|406.37|395.97|87
1697226900000|2023-10-13 19:55:00|406.35|395.95|406.7|396.3|406.75|396.35|406.26|395.86|121
1697227200000|2023-10-13 20:00:00|406.68|396.28|406.98|396.58|407.2|396.8|406.65|396.25|121
1697227500000|2023-10-13 20:05:00|406.95|396.55|406.84|396.44|407.07|396.67|406.7|396.3|107
1697227800000|2023-10-13 20:10:00|406.9|396.5|406.6|396.2|406.9|396.5|406.49|396.09|80
1697228100000|2023-10-13 20:15:00|406.5|396.1|406.43|396.03|406.53|396.13|406.16|395.76|82
1697228400000|2023-10-13 20:20:00|406.4|396|406.35|395.95|406.55|396.15|406.3|395.9|102
1697228700000|2023-10-13 20:25:00|406.39|395.99|406.47|396.07|406.65|396.25|406.35|395.95|86
1697229000000|2023-10-13 20:30:00|406.51|396.11|406.28|395.88|406.51|396.11|406.1|395.7|65
1697229300000|2023-10-13 20:35:00|406.26|395.86|406.46|396.06|406.49|396.09|406.25|395.85|86
1697229600000|2023-10-13 20:40:00|406.37|395.97|406.45|396.05|406.5|396.1|406.25|395.85|61
1697229900000|2023-10-13 20:45:00|406.46|396.06|406.77|396.37|407.1|396.7|406.46|396.06|71
1697230200000|2023-10-13 20:50:00|406.79|396.39|409.45|399.05|409.94|399.54|406.75|396.35|396
1697230500000|2023-10-13 20:55:00|409.47|399.07|410.48|400.08|410.64|400.24|409.26|398.86|404
1697266800000|2023-10-14 07:00:00|408.09|397.69|408.85|398.45|408.85|398.45|408.06|397.66|73
1697267100000|2023-10-14 07:05:00|408.91|398.51|409.03|398.63|409.19|398.79|408.87|398.47|84
1697267400000|2023-10-14 07:10:00|409.05|398.65|409.09|398.69|409.29|398.89|408.97|398.57|57
1697267700000|2023-10-14 07:15:00|409.06|398.66|409.75|399.35|409.82|399.42|408.87|398.47|57
1697268000000|2023-10-14 07:20:00|409.8|399.4|409.22|398.82|409.81|399.41|409.18|398.78|65
1697268300000|2023-10-14 07:25:00|409.24|398.84|409.24|398.84|409.68|399.28|409.23|398.83|119
1697268600000|2023-10-14 07:30:00|409.22|398.82|409.65|399.25|409.65|399.25|409.21|398.81|51
1697268900000|2023-10-14 07:35:00|409.62|399.22|409.7|399.3|409.74|399.34|409.51|399.11|33
1697269200000|2023-10-14 07:40:00|409.65|399.25|409.43|399.03|409.7|399.3|409.36|398.96|85
1697269500000|2023-10-14 07:45:00|409.42|399.02|409.38|398.98|409.59|399.19|409.35|398.95|89
1697269800000|2023-10-14 07:50:00|409.39|398.99|409.56|399.16|409.56|399.16|409.34|398.94|58
1697270100000|2023-10-14 07:55:00|409.55|399.15|409.49|399.09|409.56|399.16|409.28|398.88|162
1697270400000|2023-10-14 08:00:00|409.57|399.17|410.12|399.72|410.15|399.75|409.57|399.17|70
1697270700000|2023-10-14 08:05:00|410.09|399.69|409.94|399.54|410.12|399.72|409.87|399.47|77
1697271000000|2023-10-14 08:10:00|409.96|399.56|410|399.6|410.04|399.64|409.66|399.26|103
1697271300000|2023-10-14 08:15:00|410.02|399.62|410.57|400.17|410.57|400.17|409.98|399.58|39
1697271600000|2023-10-14 08:20:00|410.56|400.16|410.34|399.94|410.59|400.19|410.24|399.84|87
1697271900000|2023-10-14 08:25:00|410.33|399.93|410.34|399.94|410.45|400.05|410.33|399.93|47
1697272200000|2023-10-14 08:30:00|410.33|399.93|410.42|400.02|410.44|400.04|410.12|399.72|71
1697272500000|2023-10-14 08:35:00|410.41|400.01|409.68|399.28|410.41|400.01|409.68|399.28|53
1697272800000|2023-10-14 08:40:00|409.62|399.22|409.42|399.02|409.66|399.26|409.42|399.02|31
1697273100000|2023-10-14 08:45:00|409.45|399.05|409.36|398.96|409.67|399.27|409.34|398.94|42
1697273400000|2023-10-14 08:50:00|409.35|398.95|409.25|398.85|409.35|398.95|409.12|398.72|17
1697273700000|2023-10-14 08:55:00|409.22|398.82|409.45|399.05|409.45|399.05|409.12|398.72|30
1697274000000|2023-10-14 09:00:00|409.46|399.06|409.58|399.18|409.69|399.29|409.43|399.03|39
1697274300000|2023-10-14 09:05:00|409.71|399.31|409.89|399.49|409.9|399.5|409.71|399.31|28
1697274600000|2023-10-14 09:10:00|409.91|399.51|410.55|400.15|410.55|400.15|409.91|399.51|40
1697274900000|2023-10-14 09:15:00|410.58|400.18|410.6|400.2|410.61|400.21|410.4|400|29
1697275200000|2023-10-14 09:20:00|410.61|400.21|410.04|399.64|410.61|400.21|409.86|399.46|108
1697275500000|2023-10-14 09:25:00|410.02|399.62|409.46|399.06|410.02|399.62|409.46|399.06|37
1697275800000|2023-10-14 09:30:00|409.45|399.05|409.73|399.33|409.91|399.51|409.45|399.05|41
1697276100000|2023-10-14 09:35:00|409.79|399.39|410.29|399.89|410.29|399.89|409.77|399.37|58
1697276400000|2023-10-14 09:40:00|410.28|399.88|410.62|400.22|410.65|400.25|410.28|399.88|42
1697276700000|2023-10-14 09:45:00|410.74|400.34|410.31|399.91|410.79|400.39|410.31|399.91|51
1697277000000|2023-10-14 09:50:00|410.35|399.95|410.36|399.96|410.36|399.96|410.31|399.91|7
1697277300000|2023-10-14 09:55:00|410.35|399.95|410.39|399.99|410.41|400.01|410.32|399.92|18
1697277600000|2023-10-14 10:00:00|410.38|399.98|409.94|399.54|410.38|399.98|409.94|399.54|24
1697277900000|2023-10-14 10:05:00|409.92|399.52|410.29|399.89|410.29|399.89|409.85|399.45|18
1697278200000|2023-10-14 10:10:00|410.36|399.96|410.58|400.18|410.73|400.33|410.36|399.96|32
1697278500000|2023-10-14 10:15:00|410.53|400.13|410.79|400.39|410.79|400.39|410.45|400.05|37
1697278800000|2023-10-14 10:20:00|410.75|400.35|410.35|399.95|410.75|400.35|410.34|399.94|20
1697279100000|2023-10-14 10:25:00|410.48|400.08|410.43|400.03|410.55|400.15|410.4|400|16
1697279400000|2023-10-14 10:30:00|410.46|400.06|410.87|400.47|410.87|400.47|410.43|400.03|21
1697279700000|2023-10-14 10:35:00|410.86|400.46|411.14|400.74|411.17|400.77|410.83|400.43|46
1697280000000|2023-10-14 10:40:00|411.13|400.73|411.14|400.74|411.14|400.74|411.11|400.71|22
1697280300000|2023-10-14 10:45:00|411.13|400.73|410.77|400.37|411.14|400.74|410.72|400.32|30
1697280600000|2023-10-14 10:50:00|410.82|400.42|410.84|400.44|410.92|400.52|410.6|400.2|58
1697280900000|2023-10-14 10:55:00|410.86|400.46|410.83|400.43|411.04|400.64|410.79|400.39|36
1697281200000|2023-10-14 11:00:00|410.87|400.47|410.77|400.37|410.88|400.48|410.75|400.35|18
1697281500000|2023-10-14 11:05:00|410.75|400.35|410.71|400.31|410.75|400.35|410.67|400.27|18
1697281800000|2023-10-14 11:10:00|410.7|400.3|410.64|400.24|410.7|400.3|410.55|400.15|31
1697282100000|2023-10-14 11:15:00|410.65|400.25|410.77|400.37|410.83|400.43|410.64|400.24|62
1697282400000|2023-10-14 11:20:00|410.78|400.38|410.86|400.46|410.86|400.46|410.75|400.35|77
1697282700000|2023-10-14 11:25:00|410.87|400.47|410.87|400.47|410.87|400.47|410.57|400.17|25
1697283000000|2023-10-14 11:30:00|410.89|400.49|410.97|400.57|411.12|400.72|410.85|400.45|39
1697283300000|2023-10-14 11:35:00|410.95|400.55|410.76|400.36|410.95|400.55|410.75|400.35|11
1697283600000|2023-10-14 11:40:00|410.75|400.35|410.8|400.4|410.8|400.4|410.46|400.06|57
1697283900000|2023-10-14 11:45:00|410.82|400.42|410.87|400.47|410.88|400.48|410.35|399.95|50
1697284200000|2023-10-14 11:50:00|410.88|400.48|411|400.6|411.09|400.69|410.87|400.47|60
1697284500000|2023-10-14 11:55:00|411.03|400.63|411.43|401.03|411.7|401.3|410.96|400.56|90
1697284800000|2023-10-14 12:00:00|411.45|401.05|412.92|402.52|413.71|403.31|411.45|401.05|130
1697285100000|2023-10-14 12:05:00|412.94|402.54|413.56|403.16|413.8|403.4|412.5|402.1|129
1697285400000|2023-10-14 12:10:00|413.55|403.15|412.28|401.88|413.55|403.15|412.25|401.85|104
1697285700000|2023-10-14 12:15:00|412.32|401.92|412.99|402.59|413|402.6|412.32|401.92|85
1697286000000|2023-10-14 12:20:00|413.01|402.61|412.89|402.49|413.28|402.88|412.79|402.39|96
1697286300000|2023-10-14 12:25:00|412.93|402.53|413.43|403.03|413.51|403.11|412.91|402.51|80
1697286600000|2023-10-14 12:30:00|413.41|403.01|413.19|402.79|413.41|403.01|413.03|402.63|88
1697286900000|2023-10-14 12:35:00|413.21|402.81|413.23|402.83|413.28|402.88|413.06|402.66|81
1697287200000|2023-10-14 12:40:00|413.25|402.85|413.1|402.7|413.25|402.85|413.1|402.7|26
1697287500000|2023-10-14 12:45:00|413.12|402.72|413.39|402.99|413.47|403.07|413.05|402.65|52
1697287800000|2023-10-14 12:50:00|413.41|403.01|413.43|403.03|413.43|403.03|413.23|402.83|22
1697288100000|2023-10-14 12:55:00|413.45|403.05|413.41|403.01|413.45|403.05|413.21|402.81|44
1697288400000|2023-10-14 13:00:00|413.49|403.09|413.09|402.69|413.52|403.12|413.09|402.69|19
1697288700000|2023-10-14 13:05:00|413.04|402.64|412.32|401.92|413.04|402.64|412.23|401.83|57
1697289000000|2023-10-14 13:10:00|412.35|401.95|412.32|401.92|412.37|401.97|412.21|401.81|23
1697289300000|2023-10-14 13:15:00|412.35|401.95|412.7|402.3|412.7|402.3|412.32|401.92|26
1697289600000|2023-10-14 13:20:00|412.72|402.32|413.54|403.14|413.54|403.14|412.71|402.31|35
1697289900000|2023-10-14 13:25:00|413.57|403.17|413.16|402.76|413.71|403.31|413.1|402.7|54
1697290200000|2023-10-14 13:30:00|413.18|402.78|413.23|402.83|413.23|402.83|413.15|402.75|42
1697290500000|2023-10-14 13:35:00|413.21|402.81|412.9|402.5|413.21|402.81|412.88|402.48|26
1697290800000|2023-10-14 13:40:00|412.88|402.48|412.69|402.29|413.02|402.62|412.64|402.24|63
1697291100000|2023-10-14 13:45:00|412.68|402.28|412.58|402.18|412.94|402.54|412.56|402.16|86
1697291400000|2023-10-14 13:50:00|412.65|402.25|412.88|402.48|412.91|402.51|412.65|402.25|33
1697291700000|2023-10-14 13:55:00|412.91|402.51|412.79|402.39|413.07|402.67|412.73|402.33|39
1697292000000|2023-10-14 14:00:00|412.78|402.38|412.95|402.55|412.95|402.55|412.58|402.18|41
1697292300000|2023-10-14 14:05:00|412.96|402.56|413.11|402.71|413.11|402.71|412.95|402.55|19
1697292600000|2023-10-14 14:10:00|413.1|402.7|413.25|402.85|413.25|402.85|413.07|402.67|13
1697292900000|2023-10-14 14:15:00|413.26|402.86|412.68|402.28|413.47|403.07|412.68|402.28|44
1697293200000|2023-10-14 14:20:00|412.71|402.31|412.62|402.22|412.85|402.45|412.58|402.18|39
1697293500000|2023-10-14 14:25:00|412.57|402.17|412.56|402.16|412.59|402.19|412.5|402.1|22
1697293800000|2023-10-14 14:30:00|412.55|402.15|412.27|401.87|412.58|402.18|412.25|401.85|22
1697294100000|2023-10-14 14:35:00|412.25|401.85|411.57|401.17|412.25|401.85|411.44|401.04|40
1697294400000|2023-10-14 14:40:00|411.6|401.2|411.85|401.45|411.85|401.45|411.48|401.08|36
1697294700000|2023-10-14 14:45:00|411.95|401.55|411.96|401.56|412.1|401.7|411.94|401.54|37
1697295000000|2023-10-14 14:50:00|411.95|401.55|411.85|401.45|411.95|401.55|411.79|401.39|14
1697295300000|2023-10-14 14:55:00|411.91|401.51|412.74|402.34|413|402.6|411.89|401.49|40
1697295600000|2023-10-14 15:00:00|412.75|402.35|412.6|402.2|412.75|402.35|412.58|402.18|17
1697295900000|2023-10-14 15:05:00|412.58|402.18|413.11|402.71|413.13|402.73|412.45|402.05|47
1697296200000|2023-10-14 15:10:00|413.13|402.73|413.05|402.65|413.13|402.73|412.99|402.59|29
1697296500000|2023-10-14 15:15:00|413.06|402.66|412.86|402.46|413.1|402.7|412.82|402.42|75
1697296800000|2023-10-14 15:20:00|412.9|402.5|413.19|402.79|413.2|402.8|412.74|402.34|90
1697297100000|2023-10-14 15:25:00|413.21|402.81|413.25|402.85|413.42|403.02|413.21|402.81|30
1697297400000|2023-10-14 15:30:00|413.22|402.82|413.45|403.05|413.64|403.24|413.22|402.82|67
1697297700000|2023-10-14 15:35:00|413.41|403.01|413.36|402.96|413.45|403.05|413.33|402.93|85
1697298000000|2023-10-14 15:40:00|413.35|402.95|413.85|403.45|413.85|403.45|413.32|402.92|32
1697298300000|2023-10-14 15:45:00|413.87|403.47|413.98|403.58|413.98|403.58|413.58|403.18|87
1697298600000|2023-10-14 15:50:00|414.01|403.61|414.44|404.04|414.49|404.09|413.72|403.32|86
1697298900000|2023-10-14 15:55:00|414.45|404.05|414.33|403.93|414.58|404.18|414.31|403.91|116
1697299200000|2023-10-14 16:00:00|414.32|403.92|414.67|404.27|414.67|404.27|414.05|403.65|116
1697299500000|2023-10-14 16:05:00|414.65|404.25|414.62|404.22|414.9|404.5|414.61|404.21|79
1697299800000|2023-10-14 16:10:00|414.6|404.2|414.73|404.33|414.77|404.37|414.51|404.11|28
1697300100000|2023-10-14 16:15:00|414.7|404.3|414.24|403.84|414.7|404.3|414.24|403.84|46
1697300400000|2023-10-14 16:20:00|414.21|403.81|413.9|403.5|414.21|403.81|413.7|403.3|70
1697300700000|2023-10-14 16:25:00|413.91|403.51|413.62|403.22|413.95|403.55|413.6|403.2|61
1697301000000|2023-10-14 16:30:00|413.61|403.21|413.44|403.04|413.72|403.32|413.43|403.03|45
1697301300000|2023-10-14 16:35:00|413.41|403.01|413.38|402.98|413.42|403.02|413.11|402.71|29
1697301600000|2023-10-14 16:40:00|413.39|402.99|413.41|403.01|413.49|403.09|413.31|402.91|17
1697301900000|2023-10-14 16:45:00|413.38|402.98|413.74|403.34|413.78|403.38|413.38|402.98|21
1697302200000|2023-10-14 16:50:00|413.7|403.3|413.56|403.16|413.82|403.42|413.5|403.1|34
1697302500000|2023-10-14 16:55:00|413.59|403.19|413.72|403.32|413.86|403.46|413.59|403.19|26
1697302800000|2023-10-14 17:00:00|413.71|403.31|414|403.6|414.01|403.61|413.52|403.12|53
1697303100000|2023-10-14 17:05:00|414.01|403.61|414.09|403.69|414.21|403.81|413.81|403.41|31
1697303400000|2023-10-14 17:10:00|414.05|403.65|413.32|402.92|414.11|403.71|413.32|402.92|53
1697303700000|2023-10-14 17:15:00|413.36|402.96|413.48|403.08|413.65|403.25|413.32|402.92|30
1697304000000|2023-10-14 17:20:00|413.42|403.02|413.64|403.24|413.66|403.26|413.32|402.92|26
1697304300000|2023-10-14 17:25:00|413.61|403.21|413.31|402.91|413.62|403.22|413.31|402.91|28
1697304600000|2023-10-14 17:30:00|413.3|402.9|413.34|402.94|413.43|403.03|413.27|402.87|29
1697304900000|2023-10-14 17:35:00|413.4|403|413.72|403.32|413.73|403.33|413.4|403|45
1697305200000|2023-10-14 17:40:00|413.71|403.31|413.69|403.29|413.72|403.32|413.65|403.25|16
1697305500000|2023-10-14 17:45:00|413.72|403.32|413.89|403.49|413.91|403.51|413.68|403.28|15
1697305800000|2023-10-14 17:50:00|413.84|403.44|413.42|403.02|413.84|403.44|413.42|403.02|23
1697306100000|2023-10-14 17:55:00|413.4|403|413.39|402.99|413.42|403.02|413.39|402.99|4
1697306400000|2023-10-14 18:00:00|413.41|403.01|413.85|403.45|413.85|403.45|413.41|403.01|13
1697306700000|2023-10-14 18:05:00|413.87|403.47|413.76|403.36|413.95|403.55|413.75|403.35|15
1697307000000|2023-10-14 18:10:00|413.71|403.31|413.4|403|413.76|403.36|413.37|402.97|32
1697307300000|2023-10-14 18:15:00|413.38|402.98|413.61|403.21|413.61|403.21|413.38|402.98|14
1697307600000|2023-10-14 18:20:00|413.58|403.18|413.48|403.08|413.61|403.21|413.46|403.06|21
1697307900000|2023-10-14 18:25:00|413.55|403.15|413.51|403.11|413.62|403.22|413.51|403.11|15
1697308200000|2023-10-14 18:30:00|413.5|403.1|413.5|403.1|413.51|403.11|413.42|403.02|6
1697308500000|2023-10-14 18:35:00|413.52|403.12|413.69|403.29|413.69|403.29|413.44|403.04|16
1697308800000|2023-10-14 18:40:00|413.66|403.26|413.42|403.02|413.66|403.26|413.42|403.02|16
1697309100000|2023-10-14 18:45:00|413.35|402.95|413.24|402.84|413.35|402.95|413.24|402.84|11
1697309400000|2023-10-14 18:50:00|413.22|402.82|413.23|402.83|413.23|402.83|413.22|402.82|2
1697309700000|2023-10-14 18:55:00|413.22|402.82|413.19|402.79|413.49|403.09|413.19|402.79|24
1697310000000|2023-10-14 19:00:00|413.23|402.83|412.98|402.58|413.23|402.83|412.92|402.52|25
1697310300000|2023-10-14 19:05:00|412.94|402.54|413.09|402.69|413.09|402.69|412.87|402.47|15
1697310600000|2023-10-14 19:10:00|413.06|402.66|412.66|402.26|413.06|402.66|412.66|402.26|17
1697310900000|2023-10-14 19:15:00|412.65|402.25|413.33|402.93|413.33|402.93|412.41|402.01|47
1697311200000|2023-10-14 19:20:00|413.35|402.95|413.14|402.74|413.74|403.34|412.34|401.94|52
1697311500000|2023-10-14 19:25:00|413.11|402.71|413.27|402.87|413.29|402.89|412.94|402.54|66
1697311800000|2023-10-14 19:30:00|413.26|402.86|413.25|402.85|413.39|402.99|413.14|402.74|56
1697312100000|2023-10-14 19:35:00|413.27|402.87|413.74|403.34|413.76|403.36|413.25|402.85|54
1697312400000|2023-10-14 19:40:00|413.71|403.31|413.72|403.32|413.72|403.32|413.51|403.11|55
1697312700000|2023-10-14 19:45:00|413.71|403.31|413.82|403.42|413.88|403.48|413.71|403.31|12
1697313000000|2023-10-14 19:50:00|413.88|403.48|414|403.6|414.01|403.61|413.88|403.48|9
1697313300000|2023-10-14 19:55:00|414.02|403.62|414.49|404.09|414.49|404.09|414|403.6|28
1697313600000|2023-10-14 20:00:00|414.48|404.08|414.25|403.85|414.49|404.09|414.24|403.84|33
1697313900000|2023-10-14 20:05:00|414.26|403.86|414.56|404.16|414.6|404.2|414.26|403.86|24
1697314200000|2023-10-14 20:10:00|414.59|404.19|414.59|404.19|414.67|404.27|414.56|404.16|13
1697314500000|2023-10-14 20:15:00|414.57|404.17|413.81|403.41|414.57|404.17|413.81|403.41|41
1697314800000|2023-10-14 20:20:00|413.84|403.44|413.67|403.27|413.85|403.45|413.67|403.27|20
1697315100000|2023-10-14 20:25:00|413.61|403.21|413.34|402.94|413.61|403.21|413.32|402.92|148
1697315400000|2023-10-14 20:30:00|413.19|402.79|414.15|403.75|414.15|403.75|413.18|402.78|63
1697315700000|2023-10-14 20:35:00|414.1|403.7|414.23|403.83|414.23|403.83|414.06|403.66|77
1697316000000|2023-10-14 20:40:00|414.2|403.8|414.02|403.62|414.2|403.8|414.02|403.62|85
1697316300000|2023-10-14 20:45:00|414.05|403.65|414.18|403.78|414.31|403.91|414.05|403.65|111
1697316600000|2023-10-14 20:50:00|414.2|403.8|413.99|403.59|414.2|403.8|413.78|403.38|222
1697316900000|2023-10-14 20:55:00|413.95|403.55|414.05|403.65|414.09|403.69|413.95|403.55|170
1697317200000|2023-10-14 21:00:00|414.09|403.69|414.88|404.48|414.88|404.48|414.05|403.65|123
1697317500000|2023-10-14 21:05:00|414.9|404.5|415.07|404.67|415.21|404.81|414.74|404.34|93
1697317800000|2023-10-14 21:10:00|415.09|404.69|414.19|403.79|415.12|404.72|413.98|403.58|133
1697318100000|2023-10-14 21:15:00|414.24|403.84|414.82|404.42|414.82|404.42|414.19|403.79|63
1697318400000|2023-10-14 21:20:00|414.8|404.4|414.35|403.95|414.83|404.43|414.35|403.95|52
1697318700000|2023-10-14 21:25:00|414.33|403.93|413.85|403.45|414.33|403.93|413.8|403.4|54
1697319000000|2023-10-14 21:30:00|413.88|403.48|413.74|403.34|413.88|403.48|413.7|403.3|40
1697319300000|2023-10-14 21:35:00|413.71|403.31|413.65|403.25|413.71|403.31|413.65|403.25|10
1697319600000|2023-10-14 21:40:00|413.66|403.26|414|403.6|414.19|403.79|412.66|402.26|48
1697319900000|2023-10-14 21:45:00|414.02|403.62|414|403.6|414.02|403.62|413.99|403.59|4
1697320200000|2023-10-14 21:50:00|413.98|403.58|413.81|403.41|414|403.6|413.81|403.41|18
1697320500000|2023-10-14 21:55:00|413.78|403.38|413.45|403.05|413.78|403.38|413.43|403.03|16
1697320800000|2023-10-14 22:00:00|413.46|403.06|414.01|403.61|414.01|403.61|413.46|403.06|46
1697321100000|2023-10-14 22:05:00|414.04|403.64|414.19|403.79|414.19|403.79|414.04|403.64|7
1697321400000|2023-10-14 22:10:00|414.09|403.69|413.95|403.55|414.19|403.79|413.87|403.47|34
1697321700000|2023-10-14 22:15:00|413.96|403.56|413.95|403.55|413.97|403.57|413.92|403.52|15
1697322000000|2023-10-14 22:20:00|413.97|403.57|413.64|403.24|413.97|403.57|413.6|403.2|35
1697322300000|2023-10-14 22:25:00|413.65|403.25|413.31|402.91|413.65|403.25|413.31|402.91|15
1697322600000|2023-10-14 22:30:00|413.28|402.88|413.4|403|413.47|403.07|413.28|402.88|11
1697322900000|2023-10-14 22:35:00|413.42|403.02|413.5|403.1|413.55|403.15|413.42|403.02|10
1697323200000|2023-10-14 22:40:00|413.49|403.09|413.35|402.95|413.52|403.12|413.35|402.95|12
1697323500000|2023-10-14 22:45:00|413.37|402.97|413.69|403.29|413.69|403.29|413.37|402.97|23
1697323800000|2023-10-14 22:50:00|413.65|403.25|414.09|403.69|414.14|403.74|413.65|403.25|31
1697324100000|2023-10-14 22:55:00|414.05|403.65|413.85|403.45|414.05|403.65|413.81|403.41|12
1697324400000|2023-10-14 23:00:00|413.89|403.49|413.85|403.45|414.05|403.65|413.61|403.21|48
1697324700000|2023-10-14 23:05:00|413.94|403.54|414.25|403.85|414.39|403.99|413.94|403.54|37
1697325000000|2023-10-14 23:10:00|414.21|403.81|414.01|403.61|414.25|403.85|414.01|403.61|10
1697325300000|2023-10-14 23:15:00|413.97|403.57|414|403.6|414.1|403.7|413.81|403.41|54
1697325600000|2023-10-14 23:20:00|414.03|403.63|414.02|403.62|414.29|403.89|414.01|403.61|37
1697325900000|2023-10-14 23:25:00|414.05|403.65|413.71|403.31|414.06|403.66|413.68|403.28|23
1697326200000|2023-10-14 23:30:00|413.7|403.3|413.39|402.99|413.7|403.3|413.35|402.95|42
1697326500000|2023-10-14 23:35:00|413.37|402.97|413.35|402.95|413.5|403.1|413.33|402.93|29
1697326800000|2023-10-14 23:40:00|413.33|402.93|413.33|402.93|413.42|403.02|413.31|402.91|22
1697327100000|2023-10-14 23:45:00|413.31|402.91|413.53|403.13|413.55|403.15|413.31|402.91|14
1697327400000|2023-10-14 23:50:00|413.5|403.1|413.77|403.37|413.83|403.43|413.5|403.1|49
1697327700000|2023-10-14 23:55:00|413.78|403.38|413.69|403.29|413.9|403.5|413.66|403.26|23
1697328000000|2023-10-15 00:00:00|413.71|403.31|413.66|403.26|413.84|403.44|413.55|403.15|61
1697328300000|2023-10-15 00:05:00|413.7|403.3|413.85|403.45|413.95|403.55|413.7|403.3|33
1697328600000|2023-10-15 00:10:00|413.81|403.41|413.71|403.31|413.85|403.45|413.52|403.12|90
1697328900000|2023-10-15 00:15:00|413.75|403.35|413.75|403.35|413.91|403.51|413.71|403.31|44
1697329200000|2023-10-15 00:20:00|413.73|403.33|413.55|403.15|413.73|403.33|413.51|403.11|30
1697329500000|2023-10-15 00:25:00|413.56|403.16|413.4|403|413.56|403.16|413.4|403|21
1697329800000|2023-10-15 00:30:00|413.39|402.99|412.95|402.55|413.39|402.99|412.9|402.5|57
1697330100000|2023-10-15 00:35:00|412.91|402.51|412.05|401.65|412.91|402.51|412.05|401.65|74
1697330400000|2023-10-15 00:40:00|412.06|401.66|412.13|401.73|412.21|401.81|411.99|401.59|57
1697330700000|2023-10-15 00:45:00|412.15|401.75|412.21|401.81|412.22|401.82|411.91|401.51|61
1697331000000|2023-10-15 00:50:00|412.19|401.79|411.88|401.48|412.21|401.81|411.88|401.48|24
1697331300000|2023-10-15 00:55:00|411.87|401.47|412.29|401.89|412.29|401.89|411.85|401.45|28
1697331600000|2023-10-15 01:00:00|412.23|401.83|412.2|401.8|412.23|401.83|411.96|401.56|56
1697331900000|2023-10-15 01:05:00|412.23|401.83|412.72|402.32|412.74|402.34|412.23|401.83|29
1697332200000|2023-10-15 01:10:00|412.71|402.31|412.77|402.37|412.77|402.37|412.68|402.28|28
1697332500000|2023-10-15 01:15:00|412.75|402.35|412.99|402.59|412.99|402.59|412.75|402.35|36
1697332800000|2023-10-15 01:20:00|413.01|402.61|412.81|402.41|413.21|402.81|412.8|402.4|29
1697333100000|2023-10-15 01:25:00|412.83|402.43|413.08|402.68|413.11|402.71|412.83|402.43|49
1697333400000|2023-10-15 01:30:00|413.17|402.77|413.45|403.05|413.59|403.19|413.17|402.77|47
1697333700000|2023-10-15 01:35:00|413.42|403.02|413.75|403.35|413.75|403.35|413.41|403.01|29
1697334000000|2023-10-15 01:40:00|413.78|403.38|415.64|405.24|415.8|405.4|413.78|403.38|275
1697334300000|2023-10-15 01:45:00|415.66|405.26|416.49|406.09|416.56|406.16|415.59|405.19|123
1697334600000|2023-10-15 01:50:00|416.44|406.04|416.27|405.87|416.49|406.09|416.1|405.7|93
1697334900000|2023-10-15 01:55:00|416.3|405.9|416.47|406.07|416.64|406.24|416.3|405.9|57
1697335200000|2023-10-15 02:00:00|416.48|406.08|417.05|406.65|417.11|406.71|416.46|406.06|75
1697335500000|2023-10-15 02:05:00|417.02|406.62|415.88|405.48|417.19|406.79|415.85|405.45|103
1697335800000|2023-10-15 02:10:00|415.86|405.46|416.15|405.75|416.15|405.75|415.86|405.46|54
1697336100000|2023-10-15 02:15:00|416.23|405.83|415.68|405.28|416.45|406.05|415.68|405.28|65
1697336400000|2023-10-15 02:20:00|415.66|405.26|415.53|405.13|415.71|405.31|415.51|405.11|45
1697336700000|2023-10-15 02:25:00|415.48|405.08|415.37|404.97|415.48|405.08|415.32|404.92|14
1697337000000|2023-10-15 02:30:00|415.38|404.98|416.08|405.68|416.13|405.73|415.36|404.96|43
1697337300000|2023-10-15 02:35:00|416.12|405.72|416.12|405.72|416.12|405.72|415.86|405.46|25
1697337600000|2023-10-15 02:40:00|416.13|405.73|416.3|405.9|416.41|406.01|416.07|405.67|41
1697337900000|2023-10-15 02:45:00|416.26|405.86|416.6|406.2|416.74|406.34|416.06|405.66|51
1697338200000|2023-10-15 02:50:00|416.61|406.21|416.55|406.15|416.63|406.23|416.25|405.85|72
1697338500000|2023-10-15 02:55:00|416.59|406.19|416.44|406.04|416.59|406.19|416.05|405.65|28
1697338800000|2023-10-15 03:00:00|416.47|406.07|416.01|405.61|416.47|406.07|416.01|405.61|70
1697339100000|2023-10-15 03:05:00|416|405.6|415.85|405.45|416.01|405.61|415.72|405.32|25
1697339400000|2023-10-15 03:10:00|415.87|405.47|417.03|406.63|417.03|406.63|415.8|405.4|53
1697339700000|2023-10-15 03:15:00|417.06|406.66|417.26|406.86|417.27|406.87|417.03|406.63|23
1697340000000|2023-10-15 03:20:00|417.27|406.87|417.19|406.79|417.3|406.9|417.16|406.76|20
1697340300000|2023-10-15 03:25:00|417.22|406.82|417.05|406.65|417.22|406.82|417.05|406.65|11
1697340600000|2023-10-15 03:30:00|417.08|406.68|417.33|406.93|417.35|406.95|417.08|406.68|15
1697340900000|2023-10-15 03:35:00|417.34|406.94|416.85|406.45|417.37|406.97|416.85|406.45|19
1697341200000|2023-10-15 03:40:00|416.83|406.43|416.73|406.33|416.83|406.43|416.69|406.29|12
1697341500000|2023-10-15 03:45:00|416.71|406.31|416.55|406.15|416.75|406.35|416.55|406.15|12
1697341800000|2023-10-15 03:50:00|416.54|406.14|416.08|405.68|416.54|406.14|416.08|405.68|25
1697342100000|2023-10-15 03:55:00|416.13|405.73|416.04|405.64|416.23|405.83|416.04|405.64|13
1697342400000|2023-10-15 04:00:00|416.16|405.76|416.23|405.83|416.38|405.98|416.16|405.76|23
1697342700000|2023-10-15 04:05:00|416.32|405.92|415.84|405.44|416.42|406.02|415.8|405.4|30
1697343000000|2023-10-15 04:10:00|416.1|405.7|415.65|405.25|416.14|405.74|415.65|405.25|25
1697343300000|2023-10-15 04:15:00|415.67|405.27|415.63|405.23|415.99|405.59|415.61|405.21|37
1697343600000|2023-10-15 04:20:00|415.62|405.22|415.8|405.4|415.93|405.53|415.52|405.12|27
1697343900000|2023-10-15 04:25:00|416.04|405.64|415.97|405.57|416.1|405.7|415.82|405.42|40
1697344200000|2023-10-15 04:30:00|415.95|405.55|416.83|406.43|416.94|406.54|415.95|405.55|57
1697344500000|2023-10-15 04:35:00|416.85|406.45|416.65|406.25|416.85|406.45|416.65|406.25|12
1697344800000|2023-10-15 04:40:00|416.66|406.26|416.62|406.22|417.02|406.62|416.59|406.19|38
1697345100000|2023-10-15 04:45:00|416.65|406.25|417.01|406.61|417.01|406.61|416.45|406.05|29
1697345400000|2023-10-15 04:50:00|417.16|406.76|416.62|406.22|417.16|406.76|416.61|406.21|26
1697345700000|2023-10-15 04:55:00|416.65|406.25|416.91|406.51|417.1|406.7|416.65|406.25|34
1697346000000|2023-10-15 05:00:00|416.93|406.53|416.85|406.45|416.93|406.53|416.45|406.05|35
1697346300000|2023-10-15 05:05:00|416.86|406.46|416.92|406.52|417.03|406.63|416.86|406.46|26
1697346600000|2023-10-15 05:10:00|416.9|406.5|416.81|406.41|416.92|406.52|416.58|406.18|26
1697346900000|2023-10-15 05:15:00|416.86|406.46|416.84|406.44|417.38|406.98|416.84|406.44|34
1697347200000|2023-10-15 05:20:00|417.05|406.65|417.22|406.82|417.43|407.03|417.03|406.63|36
1697347500000|2023-10-15 05:25:00|417.21|406.81|417.01|406.61|417.21|406.81|417.01|406.61|20
1697347800000|2023-10-15 05:30:00|417.03|406.63|416.97|406.57|417.03|406.63|416.8|406.4|12
1697348100000|2023-10-15 05:35:00|417|406.6|417.17|406.77|417.17|406.77|417|406.6|19
1697348400000|2023-10-15 05:40:00|417.04|406.64|417.05|406.65|417.12|406.72|417.04|406.64|10
1697348700000|2023-10-15 05:45:00|417.02|406.62|417.12|406.72|417.23|406.83|416.81|406.41|21
1697349000000|2023-10-15 05:50:00|417.11|406.71|416.62|406.22|417.11|406.71|416.61|406.21|28
1697349300000|2023-10-15 05:55:00|416.61|406.21|416.34|405.94|416.61|406.21|416.34|405.94|13
1697349600000|2023-10-15 06:00:00|416.36|405.96|416.51|406.11|416.65|406.25|416.33|405.93|22
1697349900000|2023-10-15 06:05:00|416.53|406.13|417.06|406.66|417.09|406.69|416.53|406.13|16
1697350200000|2023-10-15 06:10:00|417.02|406.62|417|406.6|417.02|406.62|417|406.6|6
1697350500000|2023-10-15 06:15:00|417.01|406.61|417.39|406.99|417.43|407.03|417|406.6|23
1697350800000|2023-10-15 06:20:00|417.33|406.93|417.39|406.99|417.39|406.99|417.15|406.75|18
1697351100000|2023-10-15 06:25:00|417.42|407.02|417.3|406.9|417.47|407.07|417.29|406.89|27
1697351400000|2023-10-15 06:30:00|417.27|406.87|416.99|406.59|417.3|406.9|416.96|406.56|29
1697351700000|2023-10-15 06:35:00|416.96|406.56|416.99|406.59|417.01|406.61|416.96|406.56|10
1697352000000|2023-10-15 06:40:00|417.01|406.61|416.96|406.56|417.01|406.61|416.96|406.56|5
1697352300000|2023-10-15 06:45:00|416.99|406.59|416.67|406.27|417.03|406.63|416.65|406.25|23
1697352600000|2023-10-15 06:50:00|416.65|406.25|416.51|406.11|416.65|406.25|416.51|406.11|13
1697352900000|2023-10-15 06:55:00|416.54|406.14|416.61|406.21|416.63|406.23|416.54|406.14|8
1697353200000|2023-10-15 07:00:00|416.6|406.2|416.59|406.19|416.6|406.2|416.54|406.14|9
1697353500000|2023-10-15 07:05:00|416.54|406.14|416.58|406.18|416.58|406.18|416.54|406.14|3
1697354100000|2023-10-15 07:15:00|416.56|406.16|416.5|406.1|416.56|406.16|416.5|406.1|4
1697354400000|2023-10-15 07:20:00|416.53|406.13|416.51|406.11|416.58|406.18|416.48|406.08|18
1697354700000|2023-10-15 07:25:00|416.53|406.13|416.89|406.49|416.89|406.49|416.51|406.11|12
1697355000000|2023-10-15 07:30:00|416.83|406.43|416.71|406.31|416.84|406.44|416.71|406.31|19
1697355300000|2023-10-15 07:35:00|416.8|406.4|416.92|406.52|417.11|406.71|416.8|406.4|26
1697355600000|2023-10-15 07:40:00|416.91|406.51|416.78|406.38|417.45|407.05|416.72|406.32|46
1697355900000|2023-10-15 07:45:00|416.76|406.36|416.97|406.57|416.97|406.57|416.61|406.21|23
1697356200000|2023-10-15 07:50:00|416.98|406.58|417.29|406.89|417.29|406.89|416.98|406.58|11
1697356500000|2023-10-15 07:55:00|417.33|406.93|417.31|406.91|417.49|407.09|417.21|406.81|22
1697356800000|2023-10-15 08:00:00|417.3|406.9|417.67|407.27|417.67|407.27|417.2|406.8|46
1697357100000|2023-10-15 08:05:00|417.66|407.26|417.5|407.1|417.66|407.26|417.37|406.97|40
1697357400000|2023-10-15 08:10:00|417.47|407.07|417.5|407.1|417.5|407.1|417.37|406.97|40
1697357700000|2023-10-15 08:15:00|417.47|407.07|417.5|407.1|417.5|407.1|417.45|407.05|10
1697358000000|2023-10-15 08:20:00|417.45|407.05|417.41|407.01|417.45|407.05|417.37|406.97|10
1697358300000|2023-10-15 08:25:00|417.46|407.06|417.5|407.1|417.5|407.1|417.46|407.06|6
1697358600000|2023-10-15 08:30:00|417.51|407.11|417.51|407.11|417.55|407.15|417.51|407.11|11
1697358900000|2023-10-15 08:35:00|417.55|407.15|417.54|407.14|417.75|407.35|417.51|407.11|32
1697359200000|2023-10-15 08:40:00|417.55|407.15|417.55|407.15|417.7|407.3|417.51|407.11|29
1697359500000|2023-10-15 08:45:00|417.51|407.11|417.89|407.49|417.91|407.51|417.51|407.11|41
1697359800000|2023-10-15 08:50:00|417.91|407.51|417.88|407.48|417.91|407.51|417.81|407.41|18
1697360100000|2023-10-15 08:55:00|417.91|407.51|417.71|407.31|418|407.6|417.71|407.31|23
1697360400000|2023-10-15 09:00:00|417.72|407.32|418.06|407.66|418.1|407.7|417.6|407.2|44
1697360700000|2023-10-15 09:05:00|418.09|407.69|418.31|407.91|418.38|407.98|418.08|407.68|52
1697361000000|2023-10-15 09:10:00|418.29|407.89|418.31|407.91|418.39|407.99|418.29|407.89|26
1697361300000|2023-10-15 09:15:00|418.29|407.89|418.48|408.08|418.52|408.12|418.25|407.85|29
1697361600000|2023-10-15 09:20:00|418.46|408.06|418.26|407.86|418.48|408.08|418.26|407.86|20
1697361900000|2023-10-15 09:25:00|418.33|407.93|418.48|408.08|418.5|408.1|418.31|407.91|34
1697362200000|2023-10-15 09:30:00|418.5|408.1|418.86|408.46|418.89|408.49|418.47|408.07|32
1697362500000|2023-10-15 09:35:00|418.85|408.45|418.39|407.99|418.85|408.45|418.26|407.86|30
1697362800000|2023-10-15 09:40:00|418.42|408.02|418.15|407.75|418.5|408.1|418.15|407.75|23
1697363100000|2023-10-15 09:45:00|418.17|407.77|418.45|408.05|418.45|408.05|418.17|407.77|38
1697363400000|2023-10-15 09:50:00|418.47|408.07|419.24|408.84|419.24|408.84|418.2|407.8|74
1697363700000|2023-10-15 09:55:00|419.28|408.88|418.32|407.92|419.89|409.49|415.83|403.91|182
1697364000000|2023-10-15 10:00:00|418.35|407.95|417.61|407.21|418.35|407.95|417.61|407.21|46
1697364300000|2023-10-15 10:05:00|417.59|407.19|417.71|407.31|417.71|407.31|417.59|407.19|13
1697364600000|2023-10-15 10:10:00|417.72|407.32|417.72|407.32|417.91|407.51|417.68|407.28|25
1697364900000|2023-10-15 10:15:00|417.71|407.31|417.51|407.11|417.75|407.35|417.44|407.04|46
1697365200000|2023-10-15 10:20:00|417.53|407.13|417.65|407.25|417.65|407.25|417.46|407.06|62
1697365500000|2023-10-15 10:25:00|417.66|407.26|417.85|407.45|417.85|407.45|417.66|407.26|10
1697365800000|2023-10-15 10:30:00|417.79|407.39|417.76|407.36|417.84|407.44|417.73|407.33|10
1697366100000|2023-10-15 10:35:00|417.75|407.35|418.29|407.89|418.3|407.9|417.75|407.35|34
1697366400000|2023-10-15 10:40:00|418.26|407.86|418.12|407.72|418.4|408|418.07|407.67|26
1697366700000|2023-10-15 10:45:00|418.21|407.81|418.05|407.65|418.21|407.81|418.05|407.65|11
1697367000000|2023-10-15 10:50:00|418.06|407.66|418.15|407.75|418.25|407.85|418.06|407.66|33
1697367300000|2023-10-15 10:55:00|418.16|407.76|417.98|407.58|418.24|407.84|417.98|407.58|39
1697367600000|2023-10-15 11:00:00|417.95|407.55|417.44|407.04|417.95|407.55|417.26|406.86|70
1697367900000|2023-10-15 11:05:00|417.43|407.03|417.31|406.91|417.51|407.11|417.14|406.74|40
1697368200000|2023-10-15 11:10:00|417.32|406.92|417.37|406.97|417.48|407.08|417.27|406.87|55
1697368500000|2023-10-15 11:15:00|417.36|406.96|417.01|406.61|417.38|406.98|416.84|406.44|103
1697368800000|2023-10-15 11:20:00|416.99|406.59|417.04|406.64|417.17|406.77|416.96|406.56|37
1697369100000|2023-10-15 11:25:00|417.11|406.71|417.14|406.74|417.34|406.94|417.11|406.71|36
1697369400000|2023-10-15 11:30:00|417.16|406.76|417.05|406.65|417.25|406.85|417.04|406.64|13
1697369700000|2023-10-15 11:35:00|417.01|406.61|416.42|406.02|417.04|406.64|416.4|406|64
1697370000000|2023-10-15 11:40:00|416.39|405.99|416.56|406.16|416.56|406.16|416.32|405.92|60
1697370300000|2023-10-15 11:45:00|416.55|406.15|416.38|405.98|416.67|406.27|416.34|405.94|40
1697370600000|2023-10-15 11:50:00|416.39|405.99|416.34|405.94|416.55|406.15|416.23|405.83|51
1697370900000|2023-10-15 11:55:00|416.3|405.9|416.26|405.86|416.3|405.9|416.2|405.8|30
1697371200000|2023-10-15 12:00:00|416.23|405.83|416.31|405.91|416.36|405.96|415.9|405.5|63
1697371500000|2023-10-15 12:05:00|416.36|405.96|416.28|405.88|416.37|405.97|416.2|405.8|35
1697371800000|2023-10-15 12:10:00|416.3|405.9|416.34|405.94|416.36|405.96|416.3|405.9|37
1697372100000|2023-10-15 12:15:00|416.33|405.93|416.63|406.23|416.64|406.24|416.2|405.8|55
1697372400000|2023-10-15 12:20:00|416.65|406.25|416.73|406.33|416.73|406.33|416.65|406.25|4
1697372700000|2023-10-15 12:25:00|416.72|406.32|416.75|406.35|416.83|406.43|416.68|406.28|20
1697373000000|2023-10-15 12:30:00|416.71|406.31|416.81|406.41|416.92|406.52|416.61|406.21|33
1697373300000|2023-10-15 12:35:00|416.8|406.4|416.5|406.1|416.86|406.46|416.5|406.1|25
1697373600000|2023-10-15 12:40:00|416.51|406.11|416.3|405.9|416.55|406.15|416.19|405.79|30
1697373900000|2023-10-15 12:45:00|416.28|405.88|416.23|405.83|416.5|406.1|416.22|405.82|63
1697374200000|2023-10-15 12:50:00|416.2|405.8|416.14|405.74|416.21|405.81|415.93|405.53|41
1697374500000|2023-10-15 12:55:00|416.01|405.61|415.84|405.44|416.12|405.72|415.81|405.41|97
1697374800000|2023-10-15 13:00:00|415.83|405.43|415.28|404.88|415.84|405.44|414.93|404.53|156
1697375100000|2023-10-15 13:05:00|415.3|404.9|415.34|404.94|415.44|405.04|414.98|404.58|175
1697375400000|2023-10-15 13:10:00|415.4|405|416.02|405.62|416.04|405.64|415.4|405|64
1697375700000|2023-10-15 13:15:00|416.04|405.64|416.55|406.15|416.66|406.26|415.96|405.56|97
1697376000000|2023-10-15 13:20:00|416.54|406.14|416.47|406.07|416.64|406.24|415.89|405.49|158
1697376300000|2023-10-15 13:25:00|416.5|406.1|416.8|406.4|417.03|406.63|416.5|406.1|145
1697376600000|2023-10-15 13:30:00|416.84|406.44|416.53|406.13|417.07|406.67|416.53|406.13|104
1697376900000|2023-10-15 13:35:00|416.52|406.12|415.91|405.51|416.52|406.12|415.91|405.51|107
1697377200000|2023-10-15 13:40:00|415.89|405.49|415.16|404.76|415.89|405.49|415.12|404.72|124
1697377500000|2023-10-15 13:45:00|415.15|404.75|414.31|403.91|415.15|404.75|414.08|403.68|189
1697377800000|2023-10-15 13:50:00|414.29|403.89|413.69|403.29|414.31|403.91|413.62|403.22|163
1697378100000|2023-10-15 13:55:00|413.72|403.32|414.31|403.91|414.34|403.94|413.63|403.23|110
1697378400000|2023-10-15 14:00:00|414.28|403.88|414.46|404.06|414.67|404.27|413.84|403.44|109
1697378700000|2023-10-15 14:05:00|414.42|404.02|413.89|403.49|414.42|404.02|413.8|403.4|35
1697379000000|2023-10-15 14:10:00|413.88|403.48|414.2|403.8|414.4|404|413.8|403.4|127
1697379300000|2023-10-15 14:15:00|414.17|403.77|414.31|403.91|414.35|403.95|414.15|403.75|47
1697379600000|2023-10-15 14:20:00|414.3|403.9|414.86|404.46|414.88|404.48|414.12|403.72|51
1697379900000|2023-10-15 14:25:00|414.92|404.52|415.29|404.89|415.29|404.89|414.92|404.52|46
1697380200000|2023-10-15 14:30:00|415.28|404.88|415.25|404.85|415.61|405.21|415.22|404.82|45
1697380500000|2023-10-15 14:35:00|415.29|404.89|414.92|404.52|415.29|404.89|414.69|404.29|35
1697380800000|2023-10-15 14:40:00|414.93|404.53|414.67|404.27|414.99|404.59|414.65|404.25|39
1697381100000|2023-10-15 14:45:00|414.71|404.31|414.79|404.39|414.79|404.39|414.43|404.03|87
1697381400000|2023-10-15 14:50:00|414.8|404.4|414.98|404.58|415.1|404.7|414.78|404.38|49
1697381700000|2023-10-15 14:55:00|414.95|404.55|414.79|404.39|414.95|404.55|414.66|404.26|36
1697382000000|2023-10-15 15:00:00|414.8|404.4|414.71|404.31|414.92|404.52|414.7|404.3|76
1697382300000|2023-10-15 15:05:00|414.62|404.22|414.39|403.99|414.62|404.22|414.33|403.93|52
1697382600000|2023-10-15 15:10:00|414.44|404.04|414.59|404.19|414.67|404.27|414.36|403.96|68
1697382900000|2023-10-15 15:15:00|414.56|404.16|415.22|404.82|415.24|404.84|414.56|404.16|52
1697383200000|2023-10-15 15:20:00|415.23|404.83|415.34|404.94|415.34|404.94|415.07|404.67|48
1697383500000|2023-10-15 15:25:00|415.32|404.92|415.39|404.99|415.39|404.99|415.18|404.78|29
1697383800000|2023-10-15 15:30:00|415.4|405|415.45|405.05|415.51|405.11|415.29|404.89|48
1697384100000|2023-10-15 15:35:00|415.43|405.03|415.61|405.21|415.61|405.21|415.43|405.03|25
1697384400000|2023-10-15 15:40:00|415.58|405.18|415.59|405.19|416.33|405.93|415.48|405.08|47
1697384700000|2023-10-15 15:45:00|415.58|405.18|415.42|405.02|415.58|405.18|415.42|405.02|33
1697385000000|2023-10-15 15:50:00|415.41|405.01|415.57|405.17|415.59|405.19|415.4|405|23
1697385300000|2023-10-15 15:55:00|415.53|405.13|415.55|405.15|415.56|405.16|415.46|405.06|34
1697385600000|2023-10-15 16:00:00|415.57|405.17|415.34|404.94|415.65|405.25|415.32|404.92|55
1697385900000|2023-10-15 16:05:00|415.3|404.9|414.7|404.3|415.31|404.91|414.7|404.3|47
1697386200000|2023-10-15 16:10:00|414.64|404.24|414.55|404.15|414.75|404.35|414.53|404.13|40
1697386500000|2023-10-15 16:15:00|414.54|404.14|414.63|404.23|414.63|404.23|414.38|403.98|48
1697386800000|2023-10-15 16:20:00|414.6|404.2|414.82|404.42|414.85|404.45|414.56|404.16|50
1697387100000|2023-10-15 16:25:00|414.85|404.45|415.31|404.91|415.32|404.92|414.85|404.45|32
1697387400000|2023-10-15 16:30:00|415.3|404.9|415.73|405.33|415.85|405.45|415.3|404.9|59
1697387700000|2023-10-15 16:35:00|415.72|405.32|416.06|405.66|416.06|405.66|415.71|405.31|31
1697388000000|2023-10-15 16:40:00|416.02|405.62|416.23|405.83|416.23|405.83|415.98|405.58|41
1697388300000|2023-10-15 16:45:00|416.25|405.85|416.34|405.94|416.34|405.94|416.04|405.64|55
1697388600000|2023-10-15 16:50:00|416.35|405.95|416.41|406.01|416.41|406.01|416.29|405.89|24
1697388900000|2023-10-15 16:55:00|416.42|406.02|416.32|405.92|416.63|406.23|416.26|405.86|41
1697389200000|2023-10-15 17:00:00|416.35|405.95|416.24|405.84|416.38|405.98|416.22|405.82|20
1697389500000|2023-10-15 17:05:00|416.21|405.81|416.12|405.72|416.21|405.81|415.94|405.54|39
1697389800000|2023-10-15 17:10:00|416.08|405.68|416.13|405.73|416.38|405.98|416.08|405.68|38
1697390100000|2023-10-15 17:15:00|416.14|405.74|416.05|405.65|416.14|405.74|416.03|405.63|152
1697390400000|2023-10-15 17:20:00|416.04|405.64|416.17|405.77|416.53|406.13|416.04|405.64|114
1697390700000|2023-10-15 17:25:00|416.21|405.81|416.38|405.98|416.49|406.09|416.21|405.81|37
1697391000000|2023-10-15 17:30:00|416.39|405.99|416.01|405.61|416.48|406.08|415.96|405.56|106
1697391300000|2023-10-15 17:35:00|416.02|405.62|416.45|406.05|416.53|406.13|416.01|405.61|89
1697391600000|2023-10-15 17:40:00|416.43|406.03|416.13|405.73|416.43|406.03|416.11|405.71|84
1697391900000|2023-10-15 17:45:00|416.15|405.75|415.89|405.49|416.27|405.87|415.72|405.32|202
1697392200000|2023-10-15 17:50:00|415.86|405.46|416.06|405.66|416.08|405.68|415.75|405.35|249
1697392500000|2023-10-15 17:55:00|416.08|405.68|416.45|406.05|416.45|406.05|415.96|405.56|162
1697392800000|2023-10-15 18:00:00|416.43|406.03|416.49|406.09|416.63|406.23|416.43|406.03|49
1697393100000|2023-10-15 18:05:00|416.51|406.11|416.44|406.04|416.64|406.24|416.44|406.04|41
1697393400000|2023-10-15 18:10:00|416.43|406.03|416.62|406.22|416.75|406.35|416.43|406.03|149
1697393700000|2023-10-15 18:15:00|416.6|406.2|416.25|405.85|416.62|406.22|416.24|405.84|218
1697394000000|2023-10-15 18:20:00|416.24|405.84|416.33|405.93|416.33|405.93|416.17|405.77|203
1697394300000|2023-10-15 18:25:00|416.35|405.95|416.74|406.34|416.86|406.46|416.35|405.95|75
1697394600000|2023-10-15 18:30:00|416.79|406.39|416.72|406.32|416.81|406.41|416.55|406.15|52
1697394900000|2023-10-15 18:35:00|416.73|406.33|416.98|406.58|417.22|406.82|416.72|406.32|124
1697395200000|2023-10-15 18:40:00|416.99|406.59|417.5|407.1|417.56|407.16|416.98|406.58|73
1697395500000|2023-10-15 18:45:00|417.52|407.12|417.34|406.94|417.56|407.16|417.29|406.89|106
1697395800000|2023-10-15 18:50:00|417.38|406.98|417.68|407.28|417.74|407.34|417.33|406.93|76
1697396100000|2023-10-15 18:55:00|417.75|407.35|417.84|407.44|417.84|407.44|417.63|407.23|44
1697396400000|2023-10-15 19:00:00|417.89|407.49|417.74|407.34|418.03|407.63|417.48|407.08|108
1697396700000|2023-10-15 19:05:00|417.7|407.3|417.98|407.58|418.15|407.75|417.68|407.28|32
1697397000000|2023-10-15 19:10:00|418.01|407.61|417.95|407.55|418.01|407.61|417.89|407.49|28
1697397300000|2023-10-15 19:15:00|417.92|407.52|417.61|407.21|417.93|407.53|417.49|407.09|52
1697397600000|2023-10-15 19:20:00|417.6|407.2|417.65|407.25|417.72|407.32|417.4|407|46
1697397900000|2023-10-15 19:25:00|417.67|407.27|417.32|406.92|417.76|407.36|417.21|406.81|70
1697398200000|2023-10-15 19:30:00|417.34|406.94|417.86|405.96|418.24|407.03|417.33|405.94|53
1697398500000|2023-10-15 19:35:00|417.85|405.95|417.76|405.86|418.07|406.17|417.68|405.78|54
1697398800000|2023-10-15 19:40:00|417.77|405.87|417.58|405.68|417.87|405.97|417.55|405.65|32
1697399100000|2023-10-15 19:45:00|417.57|405.67|417.64|405.74|417.9|406|417.56|405.66|84
1697399400000|2023-10-15 19:50:00|417.68|405.78|417.7|405.8|417.9|406|417.58|405.68|44
1697399700000|2023-10-15 19:55:00|417.71|405.81|418.08|406.18|418.08|406.18|417.71|405.81|40
1697400000000|2023-10-15 20:00:00|418.09|406.19|418.04|406.14|418.26|406.36|417.98|406.08|48
1697400300000|2023-10-15 20:05:00|418.05|406.15|417.87|405.97|418.05|406.15|417.65|405.75|52
1697400600000|2023-10-15 20:10:00|417.9|406|417.74|405.84|417.9|406|417.61|405.71|45
1697400900000|2023-10-15 20:15:00|417.72|405.82|417.64|405.74|417.81|405.91|417.64|405.74|23
1697401200000|2023-10-15 20:20:00|417.63|405.73|417.8|405.9|417.86|405.96|417.61|405.71|30
1697401500000|2023-10-15 20:25:00|417.77|405.87|418|406.1|418|406.1|417.68|405.78|53
1697401800000|2023-10-15 20:30:00|417.9|406|418.49|406.59|418.76|406.86|417.89|405.99|74
1697402100000|2023-10-15 20:35:00|418.5|406.6|418.61|406.71|418.64|406.74|418.49|406.59|28
1697402400000|2023-10-15 20:40:00|418.6|406.7|420.28|408.38|420.29|408.39|418.57|406.67|324
1697402700000|2023-10-15 20:45:00|420.3|408.4|420.54|408.64|420.63|408.73|420|408.1|248
1697403000000|2023-10-15 20:50:00|420.53|408.63|420.22|408.32|420.54|408.64|419.7|407.8|197
1697403300000|2023-10-15 20:55:00|420.23|408.33|420.42|408.52|420.42|408.52|420.12|408.22|146
1697403600000|2023-10-15 21:00:00|420.4|408.5|420.33|408.43|420.72|408.82|420.32|408.42|157
1697403900000|2023-10-15 21:05:00|420.34|408.44|418.45|408.05|420.45|409|418.4|408|162
1697404200000|2023-10-15 21:10:00|418.43|408.03|417.7|407.3|418.45|408.05|417.65|407.25|180
1697404500000|2023-10-15 21:15:00|417.65|407.25|418.25|407.85|418.3|407.9|417.45|407.05|120
1697404800000|2023-10-15 21:20:00|418.3|407.9|418.7|408.3|418.7|408.3|418.12|407.72|78
1697405100000|2023-10-15 21:25:00|418.68|408.28|418.4|408|418.8|408.4|418.38|407.98|64
1697405400000|2023-10-15 21:30:00|418.35|407.95|418.58|408.18|418.65|408.25|418.35|407.95|60
1697405700000|2023-10-15 21:35:00|418.57|408.17|418.25|407.85|418.7|408.3|418.25|407.85|69
1697406000000|2023-10-15 21:40:00|418.23|407.83|417.6|407.2|418.23|407.83|417.38|406.98|85
1697406300000|2023-10-15 21:45:00|417.58|407.18|417.6|407.2|417.6|407.2|417.55|407.15|11
1697406600000|2023-10-15 21:50:00|417.65|407.25|417.65|407.25|417.65|407.25|417.6|407.2|3
1697407200000|2023-10-15 22:00:00|417.63|407.23|418.15|407.75|418.15|407.75|417.6|407.2|66
1697407500000|2023-10-15 22:05:00|418.2|407.8|418.3|407.9|418.65|408.25|418.05|407.65|162
1697407800000|2023-10-15 22:10:00|418.37|407.97|418.25|407.85|418.45|408.05|417.7|407.3|105
1697408100000|2023-10-15 22:15:00|418.28|407.88|418.35|407.95|418.35|407.95|417.95|407.55|41
1697408400000|2023-10-15 22:20:00|418.3|407.9|417.68|407.28|418.32|407.92|417.65|407.25|84
1697408700000|2023-10-15 22:25:00|417.65|407.25|417.6|407.2|417.8|407.4|417.6|407.2|71
1697409000000|2023-10-15 22:30:00|417.65|407.25|417.5|407.1|418|407.6|417.45|407.05|97
1697409300000|2023-10-15 22:35:00|417.53|407.13|417.12|406.72|417.55|407.15|417.08|406.68|44
1697409600000|2023-10-15 22:40:00|417.1|406.7|416.53|406.13|417.15|406.75|416.45|406.05|112
1697409900000|2023-10-15 22:45:00|416.54|406.14|415.33|404.93|416.54|406.14|415.01|404.61|273
1697410200000|2023-10-15 22:50:00|415.38|404.98|415.24|404.84|415.43|405.03|415.11|404.71|160
1697410500000|2023-10-15 22:55:00|415.29|404.89|415.3|404.9|415.5|405.1|415.08|404.68|104
1697410800000|2023-10-15 23:00:00|415.34|404.94|414.8|404.4|415.34|404.94|414.7|404.3|152
1697411100000|2023-10-15 23:05:00|414.95|404.55|414.73|404.33|415.23|404.83|414.7|404.3|108
1697411400000|2023-10-15 23:10:00|414.75|404.35|414.73|404.33|414.84|404.44|414.53|404.13|148
1697411700000|2023-10-15 23:15:00|414.7|404.3|414.73|404.33|414.87|404.47|414.64|404.24|113
1697412000000|2023-10-15 23:20:00|414.75|404.35|414.7|404.3|414.83|404.43|414.3|403.9|153
1697412300000|2023-10-15 23:25:00|414.73|404.33|414.9|404.5|414.95|404.55|414.65|404.25|93
1697412600000|2023-10-15 23:30:00|414.88|404.48|414.83|404.43|414.95|404.55|414.5|404.1|91
1697412900000|2023-10-15 23:35:00|414.81|404.41|415.08|404.68|415.15|404.75|414.78|404.38|95
1697413200000|2023-10-15 23:40:00|415.15|404.75|415.25|404.85|415.35|404.95|415.15|404.75|50
1697413500000|2023-10-15 23:45:00|415.35|404.95|415.45|405.05|415.45|405.05|415.25|404.85|39
1697413800000|2023-10-15 23:50:00|415.38|404.98|415.1|404.7|415.45|405.05|415.1|404.7|60
1697414100000|2023-10-15 23:55:00|415.13|404.73|415.57|405.17|415.6|405.2|415.1|404.7|73
1697414400000|2023-10-16 00:00:00|415.6|405.2|415.95|405.55|416.03|405.63|415.38|404.98|264
1697414700000|2023-10-16 00:05:00|416.02|405.62|416.35|405.95|416.35|405.95|415.88|405.48|132
1697415000000|2023-10-16 00:10:00|416.3|405.9|416.32|405.92|416.75|406.35|416.2|405.8|105
1697415300000|2023-10-16 00:15:00|416.33|405.93|416.03|405.63|416.43|406.03|415.85|405.45|138
1697415600000|2023-10-16 00:20:00|416.05|405.65|416.57|406.17|416.65|406.25|415.95|405.55|58
1697415900000|2023-10-16 00:25:00|416.5|406.1|416.5|406.1|416.6|406.2|416.3|405.9|52
1697416200000|2023-10-16 00:30:00|416.6|406.2|416.8|406.4|417.05|406.65|416.55|406.15|38
1697416500000|2023-10-16 00:35:00|416.85|406.45|416.65|406.25|416.95|406.55|416.4|406|72
1697416800000|2023-10-16 00:40:00|416.6|406.2|416.3|405.9|416.65|406.25|416.1|405.7|51
1697417100000|2023-10-16 00:45:00|416.32|405.92|416.75|406.35|416.8|406.4|416.3|405.9|14
1697417400000|2023-10-16 00:50:00|416.65|406.25|416.9|406.5|417.1|406.7|416.5|406.1|87
1697417700000|2023-10-16 00:55:00|416.95|406.55|416.65|406.25|417|406.6|416.3|405.9|93
1697418000000|2023-10-16 01:00:00|416.67|406.27|416.95|406.55|417|406.6|416.65|406.25|68
1697418300000|2023-10-16 01:05:00|416.97|406.57|417.2|406.8|417.25|406.85|416.95|406.55|27
1697418600000|2023-10-16 01:10:00|417.25|406.85|417.25|406.85|417.3|406.9|417.18|406.78|43
1697418900000|2023-10-16 01:15:00|417.27|406.87|417.71|407.31|417.78|407.38|417.25|406.85|100
1697419200000|2023-10-16 01:20:00|417.7|407.3|417.64|407.24|417.87|407.47|417.5|407.1|90
1697419500000|2023-10-16 01:25:00|417.76|407.36|418.6|408.2|418.6|408.2|417.74|407.34|129
1697419800000|2023-10-16 01:30:00|418.57|408.17|418.91|408.51|419.07|408.67|418.55|408.15|145
1697420100000|2023-10-16 01:35:00|418.94|408.54|418.35|407.95|418.97|408.57|418.25|407.85|145
1697420400000|2023-10-16 01:40:00|418.3|407.9|418.27|407.87|418.35|407.95|418.15|407.75|61
1697420700000|2023-10-16 01:45:00|418.25|407.85|418.7|408.3|418.7|408.3|418.25|407.85|83
1697421000000|2023-10-16 01:50:00|418.75|408.35|418.95|408.55|419.1|408.7|418.75|408.35|61
1697421300000|2023-10-16 01:55:00|419|408.6|418.7|408.3|419|408.6|418.6|408.2|22
1697421600000|2023-10-16 02:00:00|418.75|408.35|418.5|408.1|418.85|408.45|418.25|407.85|64
1697421900000|2023-10-16 02:05:00|418.53|408.13|418.85|408.45|418.85|408.45|418.5|408.1|54
1697422200000|2023-10-16 02:10:00|418.8|408.4|418.77|408.37|418.85|408.45|418.75|408.35|18
1697422500000|2023-10-16 02:15:00|418.8|408.4|419.28|408.88|419.3|408.9|418.8|408.4|79
1697422800000|2023-10-16 02:20:00|419.3|408.9|419.85|409.45|420|409.6|419.25|408.85|102
1697423100000|2023-10-16 02:25:00|419.9|409.5|419.7|409.3|419.98|409.58|419.5|409.1|55
1697423400000|2023-10-16 02:30:00|419.8|409.4|419.55|409.15|420.37|409.97|419.5|409.1|123
1697423700000|2023-10-16 02:35:00|419.5|409.1|418.65|408.25|419.55|409.15|418.58|408.18|86
1697424000000|2023-10-16 02:40:00|418.6|408.2|418.45|408.05|418.8|408.4|418.4|408|61
1697424300000|2023-10-16 02:45:00|418.4|408|418.2|407.8|418.55|408.15|418.2|407.8|44
1697424600000|2023-10-16 02:50:00|418.23|407.83|418.4|408|418.57|408.17|418.2|407.8|49
1697424900000|2023-10-16 02:55:00|418.3|407.9|418.3|407.9|418.6|408.2|418.25|407.85|46
1697425200000|2023-10-16 03:00:00|418.28|407.88|418.15|407.75|418.3|407.9|418.05|407.65|60
1697425500000|2023-10-16 03:05:00|418.14|407.74|418.27|407.87|418.27|407.87|418.13|407.73|29
1697425800000|2023-10-16 03:10:00|418.2|407.8|418.47|408.07|418.5|408.1|418.15|407.75|62
1697426100000|2023-10-16 03:15:00|418.43|408.03|418.3|407.9|418.46|408.06|418.1|407.7|53
1697426400000|2023-10-16 03:20:00|418.33|407.93|418.44|408.04|418.51|408.11|418.3|407.9|38
1697426700000|2023-10-16 03:25:00|418.46|408.06|418.9|408.5|419|408.6|418.46|408.06|112
1697427000000|2023-10-16 03:30:00|418.95|408.55|418.7|408.3|419.02|408.62|418.7|408.3|26
1697427300000|2023-10-16 03:35:00|418.65|408.25|418.45|408.05|418.75|408.35|418.4|408|63
1697427600000|2023-10-16 03:40:00|418.5|408.1|419.1|408.7|419.1|408.7|418.45|408.05|46
1697427900000|2023-10-16 03:45:00|419.05|408.65|418.75|408.35|419.25|408.85|418.6|408.2|69
1697428200000|2023-10-16 03:50:00|418.8|408.4|418.95|408.55|418.95|408.55|418.65|408.25|25
1697428500000|2023-10-16 03:55:00|418.93|408.53|419.33|408.93|419.35|408.95|418.93|408.53|72
1697428800000|2023-10-16 04:00:00|419.3|408.9|419.5|409.1|419.75|409.35|419.3|408.9|78
1697429100000|2023-10-16 04:05:00|419.6|409.2|419.38|408.98|419.65|409.25|419.3|408.9|69
1697429400000|2023-10-16 04:10:00|419.35|408.95|419.15|408.75|419.4|409|419.1|408.7|68
1697429700000|2023-10-16 04:15:00|419.1|408.7|418.45|408.05|419.15|408.75|418.4|408|59
1697430000000|2023-10-16 04:20:00|418.43|408.03|418.3|407.9|418.5|408.1|418.3|407.9|68
1697430300000|2023-10-16 04:25:00|418.35|407.95|418.3|407.9|418.4|408|418.3|407.9|51
1697430600000|2023-10-16 04:30:00|418.35|407.95|418.3|407.9|418.35|407.95|418.25|407.85|4
1697430900000|2023-10-16 04:35:00|418.28|407.88|418.15|407.75|418.4|408|418|407.6|36
1697431200000|2023-10-16 04:40:00|418.1|407.7|418.22|407.82|418.3|407.9|418.1|407.7|16
1697431500000|2023-10-16 04:45:00|418.23|407.83|418.5|408.1|418.75|408.35|418.23|407.83|54
1697431800000|2023-10-16 04:50:00|418.48|408.08|418.6|408.2|418.63|408.23|418.4|408|65
1697432100000|2023-10-16 04:55:00|418.58|408.18|418.5|408.1|418.73|408.33|418.45|408.05|85
1697432400000|2023-10-16 05:00:00|418.58|408.18|419.2|408.8|419.2|408.8|418.55|408.15|102
1697432700000|2023-10-16 05:05:00|419.18|408.78|419.57|409.17|419.57|409.17|419.18|408.78|37
1697433000000|2023-10-16 05:10:00|419.65|409.25|419.82|409.42|419.84|409.44|419.5|409.1|106
1697433300000|2023-10-16 05:15:00|419.84|409.44|425.26|414.86|425.33|414.93|419.79|409.39|651
1697433600000|2023-10-16 05:20:00|425.29|414.89|425.57|415.17|426.25|415.85|424.4|414|620
1697433900000|2023-10-16 05:25:00|425.54|415.14|426.7|416.3|426.88|416.48|425.48|415.08|492
1697434200000|2023-10-16 05:30:00|426.75|416.35|425.8|415.4|427.2|416.8|425.34|414.94|429
1697434500000|2023-10-16 05:35:00|425.7|415.3|427.69|417.29|427.73|417.33|425.6|415.2|451
1697434800000|2023-10-16 05:40:00|427.55|417.15|425.45|415.05|427.75|417.35|425.45|415.05|496
1697435100000|2023-10-16 05:45:00|425.5|415.1|425.6|415.2|426.1|415.7|425.14|414.74|445
1697435400000|2023-10-16 05:50:00|425.55|415.15|425.25|414.85|425.95|415.55|425|414.6|347
1697435700000|2023-10-16 05:55:00|425.35|414.95|424.75|414.35|425.35|414.95|424.4|414|325
1697436000000|2023-10-16 06:00:00|424.8|414.4|425.25|414.85|425.6|415.2|424.75|414.35|272
1697436300000|2023-10-16 06:05:00|425.2|414.8|424.56|414.16|425.5|415.1|424.4|414|269
1697436600000|2023-10-16 06:10:00|424.6|414.2|425.25|414.85|425.55|415.15|424.6|414.2|227
1697436900000|2023-10-16 06:15:00|425.3|414.9|424.2|413.8|425.3|414.9|424.05|413.65|148
1697437200000|2023-10-16 06:20:00|424.18|413.78|423.92|413.52|424.23|413.83|423.81|413.41|302
1697437500000|2023-10-16 06:25:00|423.94|413.54|423.7|413.3|424.17|413.77|423.66|413.26|154
1697437800000|2023-10-16 06:30:00|423.68|413.28|423.9|413.5|424.2|413.8|423.67|413.27|166
1697438100000|2023-10-16 06:35:00|423.88|413.48|423.95|413.55|424.1|413.7|423.69|413.29|122
1697438400000|2023-10-16 06:40:00|423.93|413.53|423.75|413.35|424|413.6|423.6|413.2|92
1697438700000|2023-10-16 06:45:00|423.8|413.4|423.65|413.25|423.85|413.45|423.6|413.2|136
1697439000000|2023-10-16 06:50:00|423.7|413.3|423.8|413.4|423.85|413.45|423.6|413.2|147
1697439300000|2023-10-16 06:55:00|423.73|413.33|423.95|413.55|424.12|413.72|423.6|413.2|193
1697439600000|2023-10-16 07:00:00|424.03|413.63|423.6|413.2|424.1|413.7|423.6|413.2|138
1697439900000|2023-10-16 07:05:00|423.64|413.24|423.34|412.94|423.7|413.3|423.26|412.86|111
1697440200000|2023-10-16 07:10:00|423.35|412.95|422.58|412.18|423.35|412.95|422.57|412.17|174
1697440500000|2023-10-16 07:15:00|422.57|412.17|422.64|412.24|423.05|412.65|422.37|411.97|152
1697440800000|2023-10-16 07:20:00|422.55|412.15|422.7|412.3|422.95|412.55|422.55|412.15|128
1697441100000|2023-10-16 07:25:00|422.8|412.4|422.7|412.3|423.05|412.65|422.45|412.05|130
1697441400000|2023-10-16 07:30:00|422.66|412.26|422.8|412.4|422.9|412.5|422.6|412.2|90
1697441700000|2023-10-16 07:35:00|422.78|412.38|422.6|412.2|422.95|412.55|422.45|412.05|73
1697442000000|2023-10-16 07:40:00|422.55|412.15|422.08|411.68|422.55|412.15|422.05|411.65|65
1697442300000|2023-10-16 07:45:00|422.1|411.7|421.87|411.47|422.1|411.7|421.87|411.47|63
1697442600000|2023-10-16 07:50:00|421.89|411.49|421.58|411.18|421.89|411.49|421.51|411.11|52
1697442900000|2023-10-16 07:55:00|421.57|411.17|421.4|411|421.65|411.25|421.11|410.71|108
1697443200000|2023-10-16 08:00:00|421.35|410.95|421.88|411.48|422.2|411.8|421.31|410.91|230
1697443500000|2023-10-16 08:05:00|421.85|411.45|421|410.6|421.9|411.5|421|410.6|160
1697443800000|2023-10-16 08:10:00|421.03|410.63|420.8|410.4|421.03|410.63|420.78|410.38|116
1697444100000|2023-10-16 08:15:00|420.87|410.47|421.1|410.7|421.22|410.82|420.64|410.24|118
1697444400000|2023-10-16 08:20:00|421.08|410.68|421.75|411.35|421.87|411.47|420.99|410.59|149
1697444700000|2023-10-16 08:25:00|421.78|411.38|421.65|411.25|422|411.6|421.5|411.1|131
1697445000000|2023-10-16 08:30:00|421.7|411.3|421.8|411.4|422.3|411.9|421.55|411.15|123
1697445300000|2023-10-16 08:35:00|421.78|411.38|421.7|411.3|421.8|411.4|421.13|410.73|142
1697445600000|2023-10-16 08:40:00|421.72|411.32|421.45|411.05|421.75|411.35|421.28|410.88|67
1697445900000|2023-10-16 08:45:00|421.5|411.1|421.6|411.2|421.8|411.4|421.3|410.9|132
1697446200000|2023-10-16 08:50:00|421.55|411.15|421.5|411.1|421.55|411.15|421.3|410.9|197
1697446500000|2023-10-16 08:55:00|421.47|411.07|420.6|410.2|421.47|411.07|420.55|410.15|169
1697446800000|2023-10-16 09:00:00|420.55|410.15|420.5|410.1|421|410.6|420.45|410.05|130
1697447100000|2023-10-16 09:05:00|420.45|410.05|419.31|408.91|420.5|410.1|419.25|408.85|273
1697447400000|2023-10-16 09:10:00|419.35|408.95|419.11|408.71|419.58|409.18|418.81|408.41|211
1697447700000|2023-10-16 09:15:00|419.08|408.68|418.65|408.25|419.45|409.05|418.55|408.15|257
1697448000000|2023-10-16 09:20:00|418.55|408.15|418.4|408|419.15|408.75|418.23|407.83|262
1697448300000|2023-10-16 09:25:00|418.43|408.03|418.15|407.75|418.63|408.23|417.8|407.4|192
1697448600000|2023-10-16 09:30:00|418.17|407.77|419.15|408.75|419.2|408.8|418.05|407.65|144
1697448900000|2023-10-16 09:35:00|419.1|408.7|419.2|408.8|419.25|408.85|419.05|408.65|92
1697449200000|2023-10-16 09:40:00|419.23|408.83|419.25|408.85|419.3|408.9|419.1|408.7|82
1697449500000|2023-10-16 09:45:00|419.28|408.88|420.45|410.05|420.45|410.05|419.28|408.88|122
1697449800000|2023-10-16 09:50:00|420.3|409.9|420.85|410.45|420.9|410.5|420.3|409.9|63
1697450100000|2023-10-16 09:55:00|420.83|410.43|421.44|411.04|421.45|411.05|420.6|410.2|179
1697450400000|2023-10-16 10:00:00|421.4|411|420.8|410.4|421.55|411.15|420.5|410.1|155
1697450700000|2023-10-16 10:05:00|420.85|410.45|420.4|410|420.85|410.45|420.4|410|116
1697451000000|2023-10-16 10:10:00|420.5|410.1|420.8|410.4|420.85|410.45|420.4|410|63
1697451300000|2023-10-16 10:15:00|420.83|410.43|419.95|409.55|420.85|410.45|419.95|409.55|78
1697451600000|2023-10-16 10:20:00|420.02|409.62|420.45|410.05|420.65|410.25|419.9|409.5|257
1697451900000|2023-10-16 10:25:00|420.43|410.03|420.35|409.95|420.5|410.1|420.15|409.75|41
1697452200000|2023-10-16 10:30:00|420.33|409.93|420.7|410.3|420.85|410.45|420.33|409.93|96
1697452500000|2023-10-16 10:35:00|420.68|410.28|421.1|410.7|421.1|410.7|420.68|410.28|77
1697452800000|2023-10-16 10:40:00|421.05|410.65|421.45|411.05|421.6|411.2|420.85|410.45|76
1697453100000|2023-10-16 10:45:00|421.4|411|421.1|410.7|421.43|411.03|420.65|410.25|82
1697453400000|2023-10-16 10:50:00|421|410.6|420.55|410.15|421.1|410.7|420.55|410.15|76
1697453700000|2023-10-16 10:55:00|420.5|410.1|420.3|409.9|420.7|410.3|420.12|409.72|100
1697454000000|2023-10-16 11:00:00|420.25|409.85|420.1|409.7|420.4|410|419.8|409.4|101
1697454300000|2023-10-16 11:05:00|420.03|409.63|420.15|409.75|420.15|409.75|419.6|409.2|77
1697454600000|2023-10-16 11:10:00|420.1|409.7|420.15|409.75|420.3|409.9|420.03|409.63|45
1697454900000|2023-10-16 11:15:00|420.1|409.7|419.93|409.53|420.3|409.9|419.9|409.5|73
1697455200000|2023-10-16 11:20:00|419.9|409.5|420.3|409.9|420.35|409.95|419.8|409.4|108
1697455500000|2023-10-16 11:25:00|420.2|409.8|419.85|409.45|420.2|409.8|419.75|409.35|83
1697455800000|2023-10-16 11:30:00|419.8|409.4|419.2|408.8|419.88|409.48|419.2|408.8|132
1697456100000|2023-10-16 11:35:00|419.25|408.85|419.7|409.3|419.7|409.3|419|408.6|70
1697456400000|2023-10-16 11:40:00|419.67|409.27|419.35|408.95|419.72|409.32|419.3|408.9|66
1697456700000|2023-10-16 11:45:00|419.38|408.98|419.3|408.9|419.53|409.13|419.2|408.8|74
1697457000000|2023-10-16 11:50:00|419.35|408.95|419.4|409|419.4|409|419.3|408.9|8
1697457300000|2023-10-16 11:55:00|419.35|408.95|419.45|409.05|419.5|409.1|419.25|408.85|49
1697457600000|2023-10-16 12:00:00|419.5|409.1|418.85|408.45|419.65|409.25|418.65|408.25|136
1697457900000|2023-10-16 12:05:00|418.8|408.4|419.1|408.7|419.2|408.8|418.5|408.1|145
1697458200000|2023-10-16 12:10:00|419.08|408.68|419.9|409.5|420.3|409.9|419.08|408.68|131
1697458500000|2023-10-16 12:15:00|419.8|409.4|420.3|409.9|420.3|409.9|419.8|409.4|117
1697458800000|2023-10-16 12:20:00|420.25|409.85|420.05|409.65|420.47|410.07|419.92|409.52|166
1697459100000|2023-10-16 12:25:00|420.08|409.68|420.3|409.9|421|410.6|419.98|409.58|246
1697459400000|2023-10-16 12:30:00|420.25|409.85|420.65|410.25|420.9|410.5|420.15|409.75|325
1697459700000|2023-10-16 12:35:00|420.67|410.27|421.15|410.75|421.32|410.92|420.65|410.25|167
1697460000000|2023-10-16 12:40:00|421.17|410.77|420.45|410.05|421.25|410.85|420.4|410|235
1697460300000|2023-10-16 12:45:00|420.43|410.03|420.85|410.45|421.05|410.65|420.43|410.03|203
1697460600000|2023-10-16 12:50:00|420.8|410.4|421|410.6|421.15|410.75|420.63|410.23|180
1697460900000|2023-10-16 12:55:00|421.1|410.7|421.1|410.7|421.2|410.8|420.58|410.18|120
1697461200000|2023-10-16 13:00:00|421.15|410.75|421|410.6|421.2|410.8|420.4|410|193
1697461500000|2023-10-16 13:05:00|420.95|410.55|420.95|410.55|421.1|410.7|420.3|409.9|215
1697461800000|2023-10-16 13:10:00|421|410.6|421.06|410.66|421.1|410.7|420.3|409.9|205
1697462100000|2023-10-16 13:15:00|421.1|410.7|421.1|410.7|421.15|410.75|420.53|410.13|132
1697462400000|2023-10-16 13:20:00|421.2|410.8|421.95|411.55|422.2|411.8|420.9|410.5|401
1697462700000|2023-10-16 13:25:00|422|411.6|429.25|418.85|429.86|419.46|421.68|411.28|921
1697463000000|2023-10-16 13:30:00|429.42|419.02|428.36|417.96|432.88|422.48|428.29|417.89|928
1697463300000|2023-10-16 13:35:00|428.39|417.99|427.91|417.51|428.39|417.99|424.69|414.29|881
1697463600000|2023-10-16 13:40:00|427.86|417.46|421.44|411.04|427.88|417.48|420.65|410.25|938
1697463900000|2023-10-16 13:45:00|421.48|411.08|416.27|405.87|423.41|413.01|416.27|405.87|847
1697464200000|2023-10-16 13:50:00|416.23|405.83|419.42|409.02|420.13|409.73|415.75|405.35|775
1697464500000|2023-10-16 13:55:00|419.4|409|419.5|409.1|419.95|409.55|419.05|408.65|474
1697464800000|2023-10-16 14:00:00|419.55|409.15|420.25|409.85|420.3|409.9|419.25|408.85|270
1697465100000|2023-10-16 14:05:00|420.23|409.83|418.2|407.8|420.3|409.9|417.5|407.1|426
1697465400000|2023-10-16 14:10:00|418.25|407.85|418.4|408|419.05|408.65|417.9|407.5|374
1697465700000|2023-10-16 14:15:00|418.43|408.03|418.55|408.15|419.19|408.79|418.28|407.88|398
1697466000000|2023-10-16 14:20:00|418.53|408.13|420.35|409.95|420.52|410.12|418.45|408.05|309
1697466300000|2023-10-16 14:25:00|420.38|409.98|420.69|410.29|420.77|410.37|419.8|409.4|282
1697466600000|2023-10-16 14:30:00|420.71|410.31|420.15|409.75|421.4|411|420.08|409.68|392
1697466900000|2023-10-16 14:35:00|420.18|409.78|419.85|409.45|420.67|410.27|419.78|409.38|358
1697467200000|2023-10-16 14:40:00|419.79|409.39|420.51|410.11|420.55|410.15|419.5|409.1|331
1697467500000|2023-10-16 14:45:00|420.55|410.15|419.9|409.5|420.6|410.2|419.6|409.2|280
1697467800000|2023-10-16 14:50:00|419.98|409.58|420.02|409.62|420.05|409.65|419.5|409.1|238
1697468100000|2023-10-16 14:55:00|419.98|409.58|419.98|409.58|420.5|410.1|419.6|409.2|237
1697468400000|2023-10-16 15:00:00|420.05|409.65|419.96|409.56|420.15|409.75|419.55|409.15|302
1697468700000|2023-10-16 15:05:00|419.92|409.52|418.64|408.24|420.1|409.7|418.53|408.13|284
1697469000000|2023-10-16 15:10:00|418.61|408.21|419.59|409.19|419.75|409.35|418.33|407.93|335
1697469300000|2023-10-16 15:15:00|419.69|409.29|418.74|408.34|420.42|410.02|418.65|408.25|368
1697469600000|2023-10-16 15:20:00|418.75|408.35|417.76|407.36|418.75|408.35|417.58|407.18|398
1697469900000|2023-10-16 15:25:00|417.82|407.42|417.94|407.54|418.37|407.97|417.69|407.29|377
1697470200000|2023-10-16 15:30:00|417.98|407.58|418.25|407.85|418.71|408.31|417.68|407.28|268
1697470500000|2023-10-16 15:35:00|418.27|407.87|416.79|406.39|418.3|407.9|416.39|405.99|521
1697470800000|2023-10-16 15:40:00|416.82|406.42|416.05|405.65|416.85|406.45|415.63|405.23|483
1697471100000|2023-10-16 15:45:00|415.96|405.56|416.27|405.87|416.4|406|415.4|405|492
1697471400000|2023-10-16 15:50:00|416.2|405.8|416.15|405.75|416.45|406.05|416|405.6|396
1697471700000|2023-10-16 15:55:00|416.14|405.74|416.17|405.77|416.6|406.2|416.11|405.71|324
1697472000000|2023-10-16 16:00:00|416.19|405.79|417.8|407.4|417.8|407.4|415.92|405.52|396
1697472300000|2023-10-16 16:05:00|417.81|407.41|417.85|407.45|418.26|407.86|417.41|407.01|197
1697472600000|2023-10-16 16:10:00|417.83|407.43|418.08|407.68|418.51|408.11|417.81|407.41|299
1697472900000|2023-10-16 16:15:00|418.1|407.7|418.55|408.15|418.65|408.25|417.99|407.59|264
1697473200000|2023-10-16 16:20:00|418.6|408.2|418.3|407.9|418.6|408.2|418.03|407.63|186
1697473500000|2023-10-16 16:25:00|418.28|407.88|417.4|407|418.28|407.88|417.12|406.72|214
1697473800000|2023-10-16 16:30:00|417.38|406.98|417.37|406.97|417.52|407.12|417.12|406.72|141
1697474100000|2023-10-16 16:35:00|417.34|406.94|417.6|407.2|417.65|407.25|417.2|406.8|88
1697474400000|2023-10-16 16:40:00|417.63|407.23|417.58|407.18|417.68|407.28|417.37|406.97|73
1697474700000|2023-10-16 16:45:00|417.59|407.19|417.5|407.1|417.7|407.3|417.48|407.08|41
1697475000000|2023-10-16 16:50:00|417.53|407.13|417.61|407.21|417.7|407.3|417.5|407.1|67
1697475300000|2023-10-16 16:55:00|417.71|407.31|417.6|407.2|417.75|407.35|417.3|406.9|139
1697475600000|2023-10-16 17:00:00|417.64|407.24|417.54|407.14|417.8|407.4|417.27|406.87|118
1697475900000|2023-10-16 17:05:00|417.57|407.17|417.6|407.2|417.75|407.35|417.5|407.1|84
1697476200000|2023-10-16 17:10:00|417.56|407.16|418.21|407.81|418.5|408.1|417.56|407.16|174
1697476500000|2023-10-16 17:15:00|418.2|407.8|418.4|408|418.75|408.35|418.15|407.75|130
1697476800000|2023-10-16 17:20:00|418.35|407.95|417.4|407|418.4|408|417.35|406.95|152
1697477100000|2023-10-16 17:25:00|417.25|406.85|417.05|406.65|417.5|407.1|416.97|406.57|150
1697477400000|2023-10-16 17:30:00|417.06|406.66|417.03|406.63|417.23|406.83|416.35|405.95|224
1697477700000|2023-10-16 17:35:00|417.1|406.7|417.18|406.78|417.34|406.94|417.03|406.63|79
1697478000000|2023-10-16 17:40:00|417.2|406.8|417.5|407.1|417.7|407.3|417.05|406.65|150
1697478300000|2023-10-16 17:45:00|417.7|407.3|417.7|407.3|417.7|407.3|417.33|406.93|151
1697478600000|2023-10-16 17:50:00|417.63|407.23|417.47|407.07|417.72|407.32|417.25|406.85|112
1697478900000|2023-10-16 17:55:00|417.49|407.09|417.7|407.3|417.9|407.5|417.47|407.07|101
1697479200000|2023-10-16 18:00:00|417.75|407.35|418.38|407.98|418.9|408.5|417.7|407.3|68
1697479500000|2023-10-16 18:05:00|418.3|407.9|418.68|408.28|418.95|408.55|418.04|407.64|277
1697479800000|2023-10-16 18:10:00|418.75|408.35|419|408.6|419.2|408.8|418.5|408.1|195
1697480100000|2023-10-16 18:15:00|419.2|408.8|418.9|408.5|419.7|409.3|418.7|408.3|173
1697480400000|2023-10-16 18:20:00|418.85|408.45|417.98|407.58|418.95|408.55|417.9|407.5|107
1697480700000|2023-10-16 18:25:00|418.01|407.61|418.28|407.88|418.35|407.95|417.96|407.56|151
1697481000000|2023-10-16 18:30:00|418.2|407.8|418.53|408.13|418.53|408.13|417.54|407.14|232
1697481300000|2023-10-16 18:35:00|418.52|408.12|417.9|407.5|418.52|408.12|417.9|407.5|123
1697481600000|2023-10-16 18:40:00|417.95|407.55|418.3|407.9|418.3|407.9|417.53|407.13|119
1697481900000|2023-10-16 18:45:00|418.2|407.8|418.43|408.03|418.5|408.1|418.2|407.8|179
1697482200000|2023-10-16 18:50:00|418.42|408.02|419.2|408.8|419.65|409.25|418.39|407.99|339
1697482500000|2023-10-16 18:55:00|419.29|408.89|419.65|409.25|419.8|409.4|419.16|408.76|279
1697482800000|2023-10-16 19:00:00|419.58|409.18|419.9|409.5|420.26|409.86|418.65|408.25|421
1697483100000|2023-10-16 19:05:00|419.88|409.48|421.23|410.83|421.65|411.25|419.84|409.44|455
1697483400000|2023-10-16 19:10:00|421.32|410.92|421.51|411.11|421.65|411.25|420.93|410.53|353
1697483700000|2023-10-16 19:15:00|421.49|411.09|420.32|409.92|421.55|411.15|420.29|409.89|385
1697484000000|2023-10-16 19:20:00|420.29|409.89|420.18|409.78|420.55|410.15|419.9|409.5|325
1697484300000|2023-10-16 19:25:00|420.17|409.77|421.55|411.15|423.06|412.66|419.3|408.9|370
1697484600000|2023-10-16 19:30:00|421.4|411|418.29|407.89|421.6|411.2|417.86|407.46|286
1697484900000|2023-10-16 19:35:00|418.31|407.91|417.69|407.29|419.07|408.67|417.65|407.25|442
1697485200000|2023-10-16 19:40:00|417.92|407.52|418.51|408.11|418.55|408.15|417.45|407.05|315
1697485500000|2023-10-16 19:45:00|418.48|408.08|418.4|408|418.7|408.3|417.7|407.3|314
1697485800000|2023-10-16 19:50:00|418.38|407.98|418.5|408.1|418.7|408.3|418.2|407.8|213
1697486100000|2023-10-16 19:55:00|418.51|408.11|418.78|408.38|418.81|408.41|418.14|407.74|213
1697486400000|2023-10-16 20:00:00|418.8|408.4|418.55|408.15|419.06|408.66|418.13|407.73|324
1697486700000|2023-10-16 20:05:00|418.58|408.18|418.85|408.45|418.95|408.55|418.55|408.15|137
1697487000000|2023-10-16 20:10:00|418.87|408.47|419.2|408.8|419.23|408.83|418.33|407.93|245
1697487300000|2023-10-16 20:15:00|419.18|408.78|419.02|408.62|419.31|408.91|418.73|408.33|265
1697487600000|2023-10-16 20:20:00|419.04|408.64|419.7|409.3|420.05|409.65|419.02|408.62|303
1697487900000|2023-10-16 20:25:00|419.75|409.35|419.72|409.32|420.3|409.9|419.33|408.93|266
1697488200000|2023-10-16 20:30:00|419.74|409.34|419.35|408.95|419.77|409.37|418.9|408.5|259
1697488500000|2023-10-16 20:35:00|419.34|408.94|419.01|408.61|419.5|409.1|418.98|408.58|146
1697488800000|2023-10-16 20:40:00|418.88|408.48|418.48|408.08|418.9|408.5|418.4|408|180
1697489100000|2023-10-16 20:45:00|418.54|408.14|418.41|408.01|418.84|408.44|418.4|408|169
1697489400000|2023-10-16 20:50:00|418.43|408.03|418.25|407.85|418.55|408.15|417.95|407.55|208
1697489700000|2023-10-16 20:55:00|418.2|407.8|417.63|407.23|418.25|407.85|417.2|406.8|251
1697490000000|2023-10-16 21:00:00|417.68|407.28|417.61|407.21|417.7|407.3|417.32|406.92|141
1697490300000|2023-10-16 21:05:00|417.62|407.22|416.39|405.99|417.62|407.22|416.09|405.69|161
1697490600000|2023-10-16 21:10:00|416.4|406|415.91|405.51|416.58|406.18|415.71|405.31|179
1697490900000|2023-10-16 21:15:00|415.89|405.49|415.98|405.58|416.12|405.72|415.82|405.42|158
1697491200000|2023-10-16 21:20:00|416|405.6|415.99|405.59|417.52|407.12|415.68|405.28|128
1697491500000|2023-10-16 21:25:00|415.98|405.58|416.2|405.8|417.98|407.58|415.98|405.58|94
1697491800000|2023-10-16 21:30:00|416.19|405.79|416.63|406.23|416.85|406.45|416.19|405.79|46
1697492100000|2023-10-16 21:35:00|416.66|406.26|417.12|406.72|417.12|406.72|416.63|406.23|34
1697492400000|2023-10-16 21:40:00|417.11|406.71|417.19|406.79|417.44|407.04|416.78|406.38|93
1697492700000|2023-10-16 21:45:00|417.17|406.77|417.35|406.95|417.35|406.95|417.15|406.75|87
1697493000000|2023-10-16 21:50:00|417.33|406.93|417.48|407.08|417.51|407.11|417.32|406.92|59
1697493300000|2023-10-16 21:55:00|417.47|407.07|417.55|407.15|417.7|407.3|417.47|407.07|119
1697493600000|2023-10-16 22:00:00|417.62|407.22|417.62|407.22|417.95|407.55|417.51|407.11|128
1697493900000|2023-10-16 22:05:00|417.61|407.21|417.67|407.27|417.72|407.32|417.58|407.18|104
1697494200000|2023-10-16 22:10:00|417.66|407.26|417.45|407.05|417.82|407.42|417.45|407.05|131
1697494500000|2023-10-16 22:15:00|417.6|407.2|417.5|407.1|417.83|407.43|417.35|406.95|84
1697494800000|2023-10-16 22:20:00|417.55|407.15|418.13|407.73|418.2|407.8|417.35|406.95|120
1697495100000|2023-10-16 22:25:00|418.15|407.75|417.74|407.34|418.37|407.97|417.53|407.13|172
1697495400000|2023-10-16 22:30:00|417.77|407.37|417.6|407.2|417.89|407.49|417.35|406.95|153
1697495700000|2023-10-16 22:35:00|417.65|407.25|418.28|407.88|418.38|407.98|417.65|407.25|79
1697496000000|2023-10-16 22:40:00|418.31|407.91|418.73|408.33|418.73|408.33|418.15|407.75|104
1697496300000|2023-10-16 22:45:00|418.68|408.28|418.65|408.25|419.25|408.85|418.46|408.06|207
1697496600000|2023-10-16 22:50:00|418.69|408.29|418.68|408.28|419.1|408.7|418.4|408|213
1697496900000|2023-10-16 22:55:00|418.65|408.25|419.25|408.85|419.32|408.92|418.3|407.9|247
1697497200000|2023-10-16 23:00:00|419.22|408.82|419.2|408.8|419.3|408.9|418.95|408.55|211
1697497500000|2023-10-16 23:05:00|419.19|408.79|419.12|408.72|419.38|408.98|419|408.6|158
1697497800000|2023-10-16 23:10:00|419.13|408.73|419.36|408.96|419.41|409.01|419.08|408.68|161
1697498100000|2023-10-16 23:15:00|419.41|409.01|418.74|408.34|419.41|409.01|418.71|408.31|96
1697498400000|2023-10-16 23:20:00|418.78|408.38|418.46|408.06|418.8|408.4|418.05|407.65|182
1697498700000|2023-10-16 23:25:00|418.47|408.07|418.61|408.21|418.7|408.3|418.38|407.98|101
1697499000000|2023-10-16 23:30:00|418.58|408.18|418.75|408.35|418.9|408.5|418.53|408.13|95
1697499300000|2023-10-16 23:35:00|418.74|408.34|418.43|408.03|418.75|408.35|418.4|408|70
1697499600000|2023-10-16 23:40:00|418.4|408|418.35|407.95|418.47|408.07|418.18|407.78|87
1697499900000|2023-10-16 23:45:00|418.41|408.01|418.28|407.88|419|408.6|418.15|407.75|119
1697500200000|2023-10-16 23:50:00|418.25|407.85|417.87|407.47|418.3|407.9|417.8|407.4|60
1697500500000|2023-10-16 23:55:00|417.78|407.38|417.33|406.93|417.98|407.58|417.24|406.84|141
1697500800000|2023-10-17 00:00:00|417.34|406.94|416.49|406.09|417.36|406.96|416.2|405.8|255
1697501100000|2023-10-17 00:05:00|416.54|406.14|416.49|406.09|417.4|407|416.35|405.95|253
1697501400000|2023-10-17 00:10:00|416.45|406.05|416.55|406.15|417.1|406.7|416.3|405.9|193
1697501700000|2023-10-17 00:15:00|416.45|406.05|416.35|405.95|416.6|406.2|416.1|405.7|166
1697502000000|2023-10-17 00:20:00|416.47|406.07|416.58|406.18|417.08|406.68|416.38|405.98|99
1697502300000|2023-10-17 00:25:00|416.6|406.2|416.28|405.88|416.95|406.55|416.05|405.65|285
1697502600000|2023-10-17 00:30:00|416.32|405.92|417.33|406.93|417.33|406.93|416.28|405.88|208
1697502900000|2023-10-17 00:35:00|417.31|406.91|416.15|405.75|417.37|406.97|416.15|405.75|166
1697503200000|2023-10-17 00:40:00|416.23|405.83|416.15|405.75|416.8|406.4|416.14|405.74|147
1697503500000|2023-10-17 00:45:00|416.11|405.71|416.38|405.98|416.7|406.3|416.09|405.69|158
1697503800000|2023-10-17 00:50:00|416.45|406.05|415.61|405.21|416.5|406.1|415.51|405.11|126
1697504100000|2023-10-17 00:55:00|415.58|405.18|415.12|404.72|415.71|405.31|415.07|404.67|164
1697504400000|2023-10-17 01:00:00|415.09|404.69|416.15|405.75|416.25|405.85|415.07|404.67|83
1697504700000|2023-10-17 01:05:00|416.3|405.9|416.11|405.71|416.35|405.95|415.83|405.43|95
1697505000000|2023-10-17 01:10:00|416.13|405.73|416.75|406.35|416.75|406.35|415.99|405.59|121
1697505300000|2023-10-17 01:15:00|416.73|406.33|415.35|404.95|416.75|406.35|415.25|404.85|146
1697505600000|2023-10-17 01:20:00|415.33|404.93|416.9|406.5|416.9|406.5|415.3|404.9|164
1697505900000|2023-10-17 01:25:00|416.88|406.48|417.25|406.85|417.27|406.87|416.88|406.48|91
1697506200000|2023-10-17 01:30:00|417.23|406.83|417.25|406.85|417.25|406.85|417.2|406.8|59
1697506500000|2023-10-17 01:35:00|417.23|406.83|416.79|406.39|417.3|406.9|416.69|406.29|99
1697506800000|2023-10-17 01:40:00|416.76|406.36|417.3|406.9|418.05|407.65|416.76|406.36|200
1697507100000|2023-10-17 01:45:00|417.33|406.93|417.2|406.8|417.68|407.28|417.1|406.7|188
1697507400000|2023-10-17 01:50:00|417.18|406.78|416.5|406.1|417.31|406.91|416.45|406.05|100
1697507700000|2023-10-17 01:55:00|416.54|406.14|416.1|405.7|416.6|406.2|415.85|405.45|105
1697508000000|2023-10-17 02:00:00|416.2|405.8|415.75|405.35|416.2|405.8|415.5|405.1|151
1697508300000|2023-10-17 02:05:00|415.8|405.4|415.45|405.05|415.85|405.45|415.39|404.99|58
1697508600000|2023-10-17 02:10:00|415.5|405.1|415.6|405.2|415.75|405.35|415.1|404.7|137
1697508900000|2023-10-17 02:15:00|415.57|405.17|414.66|404.26|415.65|405.25|414.5|404.1|87
1697509200000|2023-10-17 02:20:00|414.64|404.24|413.35|402.95|414.66|404.26|413.25|402.85|319
1697509500000|2023-10-17 02:25:00|413.38|402.98|413.24|402.84|413.8|403.4|413.15|402.75|215
1697509800000|2023-10-17 02:30:00|413.25|402.85|414.85|404.45|414.85|404.45|413.15|402.75|156
1697510100000|2023-10-17 02:35:00|414.7|404.3|415.55|405.15|415.6|405.2|414.65|404.25|128
1697510400000|2023-10-17 02:40:00|415.48|405.08|415.5|405.1|415.6|405.2|415.2|404.8|59
1697510700000|2023-10-17 02:45:00|415.53|405.13|415.7|405.3|415.75|405.35|415.45|405.05|97
1697511000000|2023-10-17 02:50:00|415.75|405.35|416|405.6|416.1|405.7|415.7|405.3|121
1697511300000|2023-10-17 02:55:00|415.9|405.5|415.9|405.5|416|405.6|415.9|405.5|74
1697511600000|2023-10-17 03:00:00|415.95|405.55|416.1|405.7|416.25|405.85|415.8|405.4|55
1697511900000|2023-10-17 03:05:00|416.11|405.71|415.73|405.33|416.21|405.81|415.65|405.25|45
1697512200000|2023-10-17 03:10:00|415.7|405.3|415.49|405.09|415.75|405.35|415.45|405.05|56
1697512500000|2023-10-17 03:15:00|415.6|405.2|415.15|404.75|415.65|405.25|415.15|404.75|50
1697512800000|2023-10-17 03:20:00|415.18|404.78|415.45|405.05|415.65|405.25|415.14|404.74|84
1697513100000|2023-10-17 03:25:00|415.55|405.15|415.35|404.95|415.65|405.25|415.35|404.95|30
1697513400000|2023-10-17 03:30:00|415.4|405|415.5|405.1|415.75|405.35|415.35|404.95|61
1697513700000|2023-10-17 03:35:00|415.55|405.15|415.75|405.35|415.8|405.4|415.55|405.15|100
1697514000000|2023-10-17 03:40:00|415.7|405.3|415.95|405.55|415.95|405.55|415.55|405.15|94
1697514300000|2023-10-17 03:45:00|415.9|405.5|415.7|405.3|415.95|405.55|415.6|405.2|87
1697514600000|2023-10-17 03:50:00|415.65|405.25|415.25|404.85|415.7|405.3|415.25|404.85|112
1697514900000|2023-10-17 03:55:00|415.41|405.01|415.51|405.11|415.7|405.3|415.25|404.85|65
1697515200000|2023-10-17 04:00:00|415.58|405.18|414.5|404.1|415.63|405.23|414.35|403.95|219
1697515500000|2023-10-17 04:05:00|414.51|404.11|414.6|404.2|414.65|404.25|414.12|403.72|254
1697515800000|2023-10-17 04:10:00|414.53|404.13|413.95|403.55|415.3|404.9|413.95|403.55|159
1697516100000|2023-10-17 04:15:00|414.05|403.65|414.9|404.5|414.95|404.55|413.9|403.5|161
1697516400000|2023-10-17 04:20:00|414.87|404.47|415.11|404.71|415.14|404.74|414.87|404.47|86
1697516700000|2023-10-17 04:25:00|415.13|404.73|415.3|404.9|415.3|404.9|415.04|404.64|55
1697517000000|2023-10-17 04:30:00|415.25|404.85|415.44|405.04|415.6|405.2|415.25|404.85|111
1697517300000|2023-10-17 04:35:00|415.45|405.05|415.45|405.05|415.6|405.2|415.15|404.75|53
1697517600000|2023-10-17 04:40:00|415.43|405.03|415.45|405.05|415.65|405.25|415.2|404.8|147
1697517900000|2023-10-17 04:45:00|415.43|405.03|415.08|404.68|415.65|405.25|415|404.6|147
1697518200000|2023-10-17 04:50:00|415.1|404.7|415.43|405.03|415.45|405.05|414.8|404.4|158
1697518500000|2023-10-17 04:55:00|415.35|404.95|415.25|404.85|415.53|405.13|415.15|404.75|53
1697518800000|2023-10-17 05:00:00|415.28|404.88|415.65|405.25|415.7|405.3|415.15|404.75|227
1697519100000|2023-10-17 05:05:00|415.55|405.15|415.83|405.43|416|405.6|415.5|405.1|144
1697519400000|2023-10-17 05:10:00|415.8|405.4|415.25|404.85|415.9|405.5|415.25|404.85|70
1697519700000|2023-10-17 05:15:00|415.23|404.83|415.17|404.77|415.35|404.95|415.07|404.67|82
1697520000000|2023-10-17 05:20:00|415.1|404.7|414.88|404.48|415.2|404.8|414.8|404.4|130
1697520300000|2023-10-17 05:25:00|414.85|404.45|415.05|404.65|415.1|404.7|414.78|404.38|197
1697520600000|2023-10-17 05:30:00|415.1|404.7|414.9|404.5|415.1|404.7|414.85|404.45|26
1697520900000|2023-10-17 05:35:00|414.85|404.45|414.55|404.15|414.85|404.45|414.33|403.93|97
1697521200000|2023-10-17 05:40:00|414.53|404.13|414.95|404.55|415.05|404.65|414.45|404.05|75
1697521500000|2023-10-17 05:45:00|414.85|404.45|414.45|404.05|415.05|404.65|414.4|404|71
1697521800000|2023-10-17 05:50:00|414.6|404.2|414.53|404.13|414.6|404.2|414.2|403.8|81
1697522100000|2023-10-17 05:55:00|414.5|404.1|414.27|403.87|414.6|404.2|414.27|403.87|100
1697522400000|2023-10-17 06:00:00|414.3|403.9|413.9|403.5|414.3|403.9|413.88|403.48|60
1697522700000|2023-10-17 06:05:00|414|403.6|413.46|403.06|414|403.6|413.4|403|130
1697523000000|2023-10-17 06:10:00|413.45|403.05|413.21|402.81|413.52|403.12|413.1|402.7|121
1697523300000|2023-10-17 06:15:00|413.18|402.78|413.35|402.95|413.54|403.14|413.03|402.63|155
1697523600000|2023-10-17 06:20:00|413.2|402.8|413.37|402.97|413.4|403|413.15|402.75|47
1697523900000|2023-10-17 06:25:00|413.38|402.98|412.81|402.41|413.56|403.16|412.7|402.3|78
1697524200000|2023-10-17 06:30:00|412.8|402.4|412.84|402.44|413.17|402.77|412.61|402.21|136
1697524500000|2023-10-17 06:35:00|412.85|402.45|412.05|401.65|412.95|402.55|411.85|401.45|160
1697524800000|2023-10-17 06:40:00|412.1|401.7|412.25|401.85|412.3|401.9|412|401.6|152
1697525100000|2023-10-17 06:45:00|412.27|401.87|411.98|401.58|412.27|401.87|411.95|401.55|82
1697525400000|2023-10-17 06:50:00|412|401.6|412.1|401.7|412.11|401.71|411.8|401.4|68
1697525700000|2023-10-17 06:55:00|412.06|401.66|412.28|401.88|412.47|402.07|412.06|401.66|73
1697526000000|2023-10-17 07:00:00|412.33|401.93|412.07|401.67|412.33|401.93|411.25|400.85|171
1697526300000|2023-10-17 07:05:00|412.09|401.69|411.85|401.45|412.51|402.11|411.7|401.3|106
1697526600000|2023-10-17 07:10:00|411.88|401.48|412.21|401.81|412.22|401.82|411.85|401.45|72
1697526900000|2023-10-17 07:15:00|412.2|401.8|412.4|402|412.4|402|412.1|401.7|90
1697527200000|2023-10-17 07:20:00|412.37|401.97|410.9|400.5|412.4|402|410.7|400.3|61
1697527500000|2023-10-17 07:25:00|411.03|400.63|410.53|400.13|411.17|400.77|410.45|400.05|153
1697527800000|2023-10-17 07:30:00|410.55|400.15|411|400.6|411.12|400.72|410.47|400.07|95
1697528100000|2023-10-17 07:35:00|411.06|400.66|411.1|400.7|411.15|400.75|410.85|400.45|50
1697528400000|2023-10-17 07:40:00|411.15|400.75|412.8|402.4|412.8|402.4|411.1|400.7|127
1697528700000|2023-10-17 07:45:00|412.79|402.39|412.9|402.5|412.9|402.5|412.45|402.05|74
1697529000000|2023-10-17 07:50:00|412.89|402.49|412.95|402.55|413.15|402.75|412.4|402|148
1697529300000|2023-10-17 07:55:00|413|402.6|411.93|401.53|413|402.6|411.8|401.4|119
1697529600000|2023-10-17 08:00:00|411.95|401.55|412.27|401.87|412.45|402.05|411.35|400.95|222
1697529900000|2023-10-17 08:05:00|412.26|401.86|412.7|402.3|412.85|402.45|412.23|401.83|139
1697530200000|2023-10-17 08:10:00|412.75|402.35|412.55|402.15|412.75|402.35|412.2|401.8|144
1697530500000|2023-10-17 08:15:00|412.56|402.16|411.65|401.25|412.65|402.25|411.65|401.25|20
1697530800000|2023-10-17 08:20:00|411.7|401.3|411.44|401.04|411.75|401.35|411.4|401|39
1697531100000|2023-10-17 08:25:00|411.49|401.09|411.6|401.2|411.62|401.22|411.35|400.95|131
1697531400000|2023-10-17 08:30:00|411.58|401.18|411.45|401.05|411.77|401.37|411.45|401.05|132
1697531700000|2023-10-17 08:35:00|411.51|401.11|412.1|401.7|412.15|401.75|411.35|400.95|75
1697532000000|2023-10-17 08:40:00|412.15|401.75|411.6|401.2|412.15|401.75|411.1|400.7|165
1697532300000|2023-10-17 08:45:00|411.55|401.15|412.11|401.71|412.2|401.8|411.4|401|142
1697532600000|2023-10-17 08:50:00|412.15|401.75|412.25|401.85|412.45|402.05|411.55|401.15|239
1697532900000|2023-10-17 08:55:00|412.15|401.75|411.52|401.12|412.15|401.75|411.5|401.1|120
1697533200000|2023-10-17 09:00:00|411.57|401.17|411.57|401.17|411.82|401.42|411.45|401.05|123
1697533500000|2023-10-17 09:05:00|411.6|401.2|411.02|400.62|411.6|401.2|411|400.6|70
1697533800000|2023-10-17 09:10:00|411.05|400.65|410.84|400.44|411.07|400.67|410.7|400.3|42
1697534100000|2023-10-17 09:15:00|410.73|400.33|410.03|399.63|410.9|400.5|409.94|399.54|121
1697534400000|2023-10-17 09:20:00|409.94|399.54|410.17|399.77|410.26|399.86|409.9|399.5|190
1697534700000|2023-10-17 09:25:00|410.07|399.67|408.87|398.47|410.3|399.9|408.85|398.45|265
1697535000000|2023-10-17 09:30:00|408.85|398.45|410.8|400.4|410.8|400.4|408.82|398.42|243
1697535300000|2023-10-17 09:35:00|410.73|400.33|410.98|400.58|411.3|400.9|410.67|400.27|100
1697535600000|2023-10-17 09:40:00|410.95|400.55|410.33|399.93|410.95|400.55|410.33|399.93|88
1697535900000|2023-10-17 09:45:00|410.35|399.95|410.55|400.15|410.55|400.15|410.2|399.8|67
1697536200000|2023-10-17 09:50:00|410.54|400.14|410.98|400.58|411.3|400.9|410.54|400.14|156
1697536500000|2023-10-17 09:55:00|411|400.6|410.77|400.37|411.45|401.05|410.55|400.15|123
1697536800000|2023-10-17 10:00:00|410.79|400.39|410.43|400.03|410.79|400.39|410.15|399.75|157
1697537100000|2023-10-17 10:05:00|410.45|400.05|411.05|400.65|411.4|401|410.35|399.95|210
1697537400000|2023-10-17 10:10:00|411.1|400.7|409.82|399.42|411.4|401|409.75|399.35|167
1697537700000|2023-10-17 10:15:00|409.83|399.43|409.5|399.1|409.95|399.55|408.42|398.02|388
1697538000000|2023-10-17 10:20:00|409.53|399.13|409.6|399.2|410.46|400.06|409.47|399.07|311
1697538300000|2023-10-17 10:25:00|409.61|399.21|408.23|397.83|409.87|399.47|407.78|397.38|190
1697538600000|2023-10-17 10:30:00|408.25|397.85|407.52|397.12|408.4|398|407.5|397.1|284
1697538900000|2023-10-17 10:35:00|407.55|397.15|408.02|397.62|408.55|398.15|407.39|396.99|198
1697539200000|2023-10-17 10:40:00|408|397.6|408.85|398.45|409.05|398.65|407.95|397.55|138
1697539500000|2023-10-17 10:45:00|408.9|398.5|409.55|399.15|409.7|399.3|408.9|398.5|60
1697539800000|2023-10-17 10:50:00|409.49|399.09|409.33|398.93|409.6|399.2|409.2|398.8|110
1697540100000|2023-10-17 10:55:00|409.2|398.8|408.95|398.55|409.4|399|408.6|398.2|130
1697540400000|2023-10-17 11:00:00|409|398.6|408.1|397.7|409.15|398.75|408|397.6|167
1697540700000|2023-10-17 11:05:00|408.08|397.68|408.2|397.8|408.7|398.3|408.03|397.63|185
1697541000000|2023-10-17 11:10:00|408.17|397.77|408.68|398.28|408.71|398.31|408|397.6|100
1697541300000|2023-10-17 11:15:00|408.7|398.3|408.7|398.3|408.87|398.47|408.48|398.08|112
1697541600000|2023-10-17 11:20:00|408.75|398.35|408.75|398.35|409.05|398.65|408.7|398.3|124
1697541900000|2023-10-17 11:25:00|408.8|398.4|409.3|398.9|409.3|398.9|408.7|398.3|81
1697542200000|2023-10-17 11:30:00|409.25|398.85|409|398.6|409.25|398.85|408.72|398.32|132
1697542500000|2023-10-17 11:35:00|408.95|398.55|408.9|398.5|408.95|398.55|408.55|398.15|143
1697542800000|2023-10-17 11:40:00|408.78|398.38|408.83|398.43|408.83|398.43|408.38|397.98|161
1697543100000|2023-10-17 11:45:00|408.8|398.4|408.63|398.23|409.15|398.75|408.6|398.2|256
1697543400000|2023-10-17 11:50:00|408.6|398.2|407.75|397.35|408.65|398.25|407.75|397.35|250
1697543700000|2023-10-17 11:55:00|407.73|397.33|406.95|396.55|407.75|397.35|406.52|396.12|233
1697544000000|2023-10-17 12:00:00|407|396.6|406.1|395.7|407.15|396.75|406.07|395.67|263
1697544300000|2023-10-17 12:05:00|406.11|395.71|406.8|396.4|406.8|396.4|406|395.6|206
1697544600000|2023-10-17 12:10:00|406.69|396.29|405.55|395.15|406.8|396.4|405.33|394.93|316
1697544900000|2023-10-17 12:15:00|405.53|395.13|405.33|394.93|405.8|395.4|405.25|394.85|347
1697545200000|2023-10-17 12:20:00|405.35|394.95|405.6|395.2|405.8|395.4|405.3|394.9|189
1697545500000|2023-10-17 12:25:00|405.56|395.16|405.34|394.94|405.8|395.4|405.3|394.9|190
1697545800000|2023-10-17 12:30:00|405.3|394.9|403.9|393.5|405.54|395.14|403.9|393.5|330
1697546100000|2023-10-17 12:35:00|403.94|393.54|402.9|392.5|404.15|393.75|402.72|392.32|270
1697546400000|2023-10-17 12:40:00|402.85|392.45|400.01|389.61|403.06|392.66|399.78|389.38|333
1697546700000|2023-10-17 12:45:00|400.03|389.63|401.05|390.65|402.05|391.65|399.92|389.52|435
1697547000000|2023-10-17 12:50:00|401.1|390.7|400.19|389.79|401.7|391.3|400.19|389.79|228
1697547300000|2023-10-17 12:55:00|400.18|389.78|399.03|388.63|400.35|389.95|398.75|388.35|572
1697547600000|2023-10-17 13:00:00|399.1|388.7|398.18|387.78|399.1|388.7|397.09|386.69|595
1697547900000|2023-10-17 13:05:00|398.2|387.8|401.15|390.75|401.15|390.75|397.6|387.2|469
1697548200000|2023-10-17 13:10:00|401.16|390.76|401|390.6|401.76|391.36|400.9|390.5|256
1697548500000|2023-10-17 13:15:00|401.03|390.63|400.18|389.78|401.07|390.67|399.85|389.45|305
1697548800000|2023-10-17 13:20:00|400.2|389.8|400.65|390.25|400.8|390.4|399.58|389.18|177
1697549100000|2023-10-17 13:25:00|400.6|390.2|399.39|388.99|400.6|390.2|399.03|388.63|231
1697549400000|2023-10-17 13:30:00|399.45|389.05|399.24|388.84|399.53|389.13|398.82|388.42|358
1697549700000|2023-10-17 13:35:00|399.25|388.85|398.6|388.2|399.25|388.85|398.22|387.82|256
1697550000000|2023-10-17 13:40:00|398.65|388.25|398.22|387.82|398.77|388.37|398.15|387.75|115
1697550300000|2023-10-17 13:45:00|398.21|387.81|396.36|385.96|398.21|387.81|392.08|381.68|491
1697550600000|2023-10-17 13:50:00|396.34|385.94|396.95|386.55|397.15|386.75|396.13|385.73|369
1697550900000|2023-10-17 13:55:00|396.93|386.53|397.45|387.05|397.93|387.53|396.9|386.5|290
1697551200000|2023-10-17 14:00:00|397.4|387|398.1|387.7|398.3|387.9|397.15|386.75|242
1697551500000|2023-10-17 14:05:00|398.21|387.81|398|387.6|398.25|387.85|396.8|386.4|233
1697551800000|2023-10-17 14:10:00|398.05|387.65|397.6|387.2|398.25|387.85|396.85|386.45|228
1697552100000|2023-10-17 14:15:00|397.55|387.15|397.95|387.55|398.4|388|397.55|387.15|205
1697552400000|2023-10-17 14:20:00|397.94|387.54|397.45|387.05|397.95|387.55|397|386.6|149
1697552700000|2023-10-17 14:25:00|397.43|387.03|397.4|387|397.67|387.27|397.25|386.85|121
1697553000000|2023-10-17 14:30:00|397.3|386.9|396.75|386.35|397.4|387|396.65|386.25|149
1697553300000|2023-10-17 14:35:00|396.85|386.45|397.28|386.88|397.35|386.95|396.7|386.3|255
1697553600000|2023-10-17 14:40:00|397.3|386.9|397.16|386.76|397.97|387.57|397.1|386.7|157
1697553900000|2023-10-17 14:45:00|397.19|386.79|397.92|387.52|398.05|387.65|397.19|386.79|184
1697554200000|2023-10-17 14:50:00|397.95|387.55|397.4|387|397.95|387.55|397.4|387|146
1697554500000|2023-10-17 14:55:00|397.55|387.15|397.69|387.29|398|387.6|397.4|387|122
1697554800000|2023-10-17 15:00:00|397.6|387.2|397.99|387.59|397.99|387.59|397.5|387.1|271
1697555100000|2023-10-17 15:05:00|397.95|387.55|398.35|387.95|398.64|388.24|397.95|387.55|231
1697555400000|2023-10-17 15:10:00|398.41|388.01|398.68|388.28|398.68|388.28|397.83|387.43|295
1697555700000|2023-10-17 15:15:00|398.65|388.25|398.53|388.13|398.76|388.36|398.02|387.62|231
1697556000000|2023-10-17 15:20:00|398.49|388.09|400.25|389.85|400.4|390|398.49|388.09|319
1697556300000|2023-10-17 15:25:00|400.27|389.87|398.79|388.39|400.3|389.9|398.55|388.15|354
1697556600000|2023-10-17 15:30:00|398.72|388.32|399.13|388.73|399.13|388.73|398|387.6|356
1697556900000|2023-10-17 15:35:00|399.15|388.75|399.88|389.48|399.94|389.54|398.95|388.55|278
1697557200000|2023-10-17 15:40:00|399.87|389.47|399.34|388.94|400.18|389.78|399.25|388.85|238
1697557500000|2023-10-17 15:45:00|399.28|388.88|398.8|388.4|399.55|389.15|398.75|388.35|290
1697557800000|2023-10-17 15:50:00|398.81|388.41|398.17|387.77|398.84|388.44|398.05|387.65|244
1697558100000|2023-10-17 15:55:00|398.26|387.86|398.19|387.79|398.51|388.11|398.05|387.65|188
1697558400000|2023-10-17 16:00:00|398.2|387.8|397.48|387.08|398.2|387.8|397.44|387.04|262
1697558700000|2023-10-17 16:05:00|397.53|387.13|397.21|386.81|397.53|387.13|396.9|386.5|173
1697559000000|2023-10-17 16:10:00|397.19|386.79|397.35|386.95|397.8|387.4|397.18|386.78|168
1697559300000|2023-10-17 16:15:00|397.38|386.98|397.67|387.27|397.85|387.45|397.16|386.76|155
1697559600000|2023-10-17 16:20:00|397.7|387.3|397.82|387.42|398.05|387.65|397.41|387.01|121
1697559900000|2023-10-17 16:25:00|397.8|387.4|397.62|387.22|398.58|388.18|397.58|387.18|223
1697560200000|2023-10-17 16:30:00|397.65|387.25|397.52|387.12|398.1|387.7|397.5|387.1|121
1697560500000|2023-10-17 16:35:00|397.5|387.1|397.35|386.95|397.69|387.29|397.15|386.75|152
1697560800000|2023-10-17 16:40:00|397.32|386.92|397.32|386.92|397.45|387.05|396.9|386.5|146
1697561100000|2023-10-17 16:45:00|397.3|386.9|396.85|386.45|397.36|386.96|396.61|386.21|158
1697561400000|2023-10-17 16:50:00|396.8|386.4|396.48|386.08|396.99|386.59|396.35|385.95|190
1697561700000|2023-10-17 16:55:00|396.37|385.97|396.31|385.91|396.75|386.35|396.01|385.61|205
1697562000000|2023-10-17 17:00:00|396.33|385.93|395.56|385.16|396.4|386|395.3|384.9|230
1697562300000|2023-10-17 17:05:00|395.58|385.18|395.25|384.85|396.05|385.65|395.06|384.66|236
1697562600000|2023-10-17 17:10:00|395.28|384.88|395.29|384.89|395.49|385.09|394.9|384.5|244
1697562900000|2023-10-17 17:15:00|395.24|384.84|394.85|384.45|395.32|384.92|394.15|383.75|308
1697563200000|2023-10-17 17:20:00|394.84|384.44|394.1|383.7|394.9|384.5|393.98|383.58|232
1697563500000|2023-10-17 17:25:00|394.12|383.72|394.08|383.68|394.43|384.03|393.98|383.58|102
1697563800000|2023-10-17 17:30:00|394.05|383.65|392.42|382.02|394.23|383.83|392.22|381.82|308
1697564100000|2023-10-17 17:35:00|392.43|382.03|392.82|382.42|392.92|382.52|392.35|381.95|218
1697564400000|2023-10-17 17:40:00|392.83|382.43|392.65|382.25|392.92|382.52|392.42|382.02|176
1697564700000|2023-10-17 17:45:00|392.67|382.27|393.4|383|393.47|383.07|392.1|381.7|202
1697565000000|2023-10-17 17:50:00|393.39|382.99|393.09|382.69|393.8|383.4|392.95|382.55|164
1697565300000|2023-10-17 17:55:00|393.1|382.7|393.11|382.71|393.37|382.97|393.06|382.66|94
1697565600000|2023-10-17 18:00:00|393.08|382.68|392.48|382.08|393.22|382.82|392.4|382|150
1697565900000|2023-10-17 18:05:00|392.52|382.12|393.22|382.82|393.29|382.89|392.4|382|148
1697566200000|2023-10-17 18:10:00|393.2|382.8|393.18|382.78|393.45|383.05|393.16|382.76|88
1697566500000|2023-10-17 18:15:00|393.2|382.8|392.85|382.45|393.3|382.9|392.85|382.45|82
1697566800000|2023-10-17 18:20:00|392.95|382.55|392.95|382.55|393.3|382.9|392.9|382.5|81
1697567100000|2023-10-17 18:25:00|392.99|382.59|393.12|382.72|393.12|382.72|392.9|382.5|68
1697567400000|2023-10-17 18:30:00|393.1|382.7|392.57|382.17|393.1|382.7|392.3|381.9|103
1697567700000|2023-10-17 18:35:00|392.59|382.19|393.12|382.72|393.12|382.72|392.58|382.18|57
1697568000000|2023-10-17 18:40:00|393.07|382.67|393.15|382.75|393.45|383.05|393.07|382.67|91
1697568300000|2023-10-17 18:45:00|393|382.6|392.65|382.25|393|382.6|392.55|382.15|96
1697568600000|2023-10-17 18:50:00|392.55|382.15|390.39|379.99|392.67|382.27|389.08|378.68|469
1697568900000|2023-10-17 18:55:00|390.28|379.88|389.5|379.1|390.28|379.88|388.53|378.13|606
1697569200000|2023-10-17 19:00:00|389.62|379.22|389.58|379.18|390.15|379.75|389.17|378.77|367
1697569500000|2023-10-17 19:05:00|389.57|379.17|391.31|380.91|391.38|380.98|389.57|379.17|265
1697569800000|2023-10-17 19:10:00|391.24|380.84|390.67|380.27|392|381.6|390.67|380.27|208
1697570100000|2023-10-17 19:15:00|390.7|380.3|391|380.6|391|380.6|390.22|379.82|158
1697570400000|2023-10-17 19:20:00|391.01|380.61|390.75|380.35|391.2|380.8|390.7|380.3|119
1697570700000|2023-10-17 19:25:00|390.24|379.84|390.34|379.94|390.52|380.12|389.71|379.31|170
1697571000000|2023-10-17 19:30:00|390.36|379.96|390.85|380.45|391.21|380.81|390.3|379.9|157
1697571300000|2023-10-17 19:35:00|390.84|380.44|391.39|380.99|391.4|381|390.83|380.43|106
1697571600000|2023-10-17 19:40:00|391.35|380.95|391.65|381.25|391.65|381.25|391.27|380.87|27
1697571900000|2023-10-17 19:45:00|391.69|381.29|391.55|381.15|391.69|381.29|391.3|380.9|119
1697572200000|2023-10-17 19:50:00|391.6|381.2|391.8|381.4|391.8|381.4|391.55|381.15|116
1697572500000|2023-10-17 19:55:00|391.88|381.48|391.98|381.58|392.03|381.63|391.88|381.48|43
1697572800000|2023-10-17 20:00:00|391.93|381.53|391.88|381.48|391.98|381.58|391.68|381.28|138
1697573100000|2023-10-17 20:05:00|391.86|381.46|391.51|381.11|391.93|381.53|391.23|380.83|80
1697573400000|2023-10-17 20:10:00|391.47|381.07|391.1|380.7|391.55|381.15|390.95|380.55|110
1697573700000|2023-10-17 20:15:00|391.11|380.71|390.46|380.06|391.11|380.71|390.32|379.92|170
1697574000000|2023-10-17 20:20:00|390.3|379.9|390.53|380.13|390.54|380.14|390.17|379.77|133
1697574300000|2023-10-17 20:25:00|390.5|380.1|390.55|380.15|390.55|380.15|390.38|379.98|61
1697574600000|2023-10-17 20:30:00|390.59|380.19|389.93|379.53|390.62|380.22|389.85|379.45|114
1697574900000|2023-10-17 20:35:00|389.94|379.54|389.75|379.35|390|379.6|389.6|379.2|123
1697575200000|2023-10-17 20:40:00|389.6|379.2|389.69|379.29|389.76|379.36|389.5|379.1|120
1697575500000|2023-10-17 20:45:00|389.74|379.34|390.26|379.86|390.27|379.87|389.73|379.33|101
1697575800000|2023-10-17 20:50:00|390.25|379.85|389.58|379.18|390.29|379.89|389.58|379.18|116
1697576100000|2023-10-17 20:55:00|389.6|379.2|389.68|379.28|389.9|379.5|389.54|379.14|115
1697576400000|2023-10-17 21:00:00|389.69|379.29|389.46|379.06|389.74|379.34|389.27|378.87|76
1697576700000|2023-10-17 21:05:00|389.49|379.09|390.52|380.12|390.55|380.15|389.49|379.09|74
1697577000000|2023-10-17 21:10:00|390.53|380.13|391.15|380.75|391.15|380.75|390.52|380.12|113
1697577300000|2023-10-17 21:15:00|391.18|380.78|391.93|381.53|391.95|381.55|391.18|380.78|136
1697577600000|2023-10-17 21:20:00|391.92|381.52|392.03|381.63|392.09|381.69|391.73|381.33|33
1697577900000|2023-10-17 21:25:00|392.06|381.66|392.17|381.77|392.17|381.77|392.03|381.63|11
1697578200000|2023-10-17 21:30:00|392.19|381.79|391.81|381.41|392.19|381.79|391.73|381.33|77
1697578500000|2023-10-17 21:35:00|391.82|381.42|391.71|381.31|391.82|381.42|391.7|381.3|36
1697578800000|2023-10-17 21:40:00|391.68|381.28|392.42|382.02|392.42|382.02|391.68|381.28|35
1697579100000|2023-10-17 21:45:00|392.4|382|391.97|381.57|392.42|382.02|391.47|381.07|104
1697579400000|2023-10-17 21:50:00|391.95|381.55|391.25|380.85|392.03|381.63|391.25|380.85|165
1697579700000|2023-10-17 21:55:00|391.27|380.87|391.55|381.15|391.55|381.15|391.15|380.75|94
1697580000000|2023-10-17 22:00:00|391.56|381.16|390.6|380.2|391.56|381.16|390.45|380.05|133
1697580300000|2023-10-17 22:05:00|390.59|380.19|390.83|380.43|390.83|380.43|390.45|380.05|94
1697580600000|2023-10-17 22:10:00|390.84|380.44|390.79|380.39|390.84|380.44|390.5|380.1|67
1697580900000|2023-10-17 22:15:00|390.75|380.35|391.9|381.5|391.9|381.5|390.55|380.15|99
1697581200000|2023-10-17 22:20:00|391.87|381.47|392.5|382.1|392.6|382.2|391.8|381.4|158
1697581500000|2023-10-17 22:25:00|392.57|382.17|392.4|382|392.65|382.25|392.28|381.88|102
1697581800000|2023-10-17 22:30:00|392.46|382.06|392.95|382.55|393|382.6|392.46|382.06|65
1697582100000|2023-10-17 22:35:00|392.84|382.44|392.91|382.51|393.09|382.69|392.78|382.38|32
1697582400000|2023-10-17 22:40:00|392.95|382.55|392.55|382.15|392.95|382.55|392.4|382|50
1697582700000|2023-10-17 22:45:00|392.5|382.1|392.8|382.4|392.8|382.4|392.4|382|43
1697583000000|2023-10-17 22:50:00|392.78|382.38|392.85|382.45|392.85|382.45|392.5|382.1|48
1697583300000|2023-10-17 22:55:00|392.9|382.5|394.3|383.9|394.35|383.95|392.9|382.5|94
1697583600000|2023-10-17 23:00:00|394.35|383.95|393.45|383.05|394.46|384.06|393.45|383.05|195
1697583900000|2023-10-17 23:05:00|393.55|383.15|393.3|382.9|393.75|383.35|393.3|382.9|133
1697584200000|2023-10-17 23:10:00|393.33|382.93|393.28|382.88|393.33|382.93|392.93|382.53|145
1697584500000|2023-10-17 23:15:00|393.29|382.89|393.04|382.64|393.3|382.9|392.95|382.55|83
1697584800000|2023-10-17 23:20:00|393.08|382.68|393.4|383|393.4|383|393.04|382.64|116
1697585100000|2023-10-17 23:25:00|393.43|383.03|393.9|383.5|393.95|383.55|393.43|383.03|77
1697585400000|2023-10-17 23:30:00|393.95|383.55|394|383.6|394.22|383.82|393.9|383.5|35
1697585700000|2023-10-17 23:35:00|393.95|383.55|394.05|383.65|394.2|383.8|393.92|383.52|97
1697586000000|2023-10-17 23:40:00|394.03|383.63|393.93|383.53|394.23|383.83|393.93|383.53|126
1697586300000|2023-10-17 23:45:00|393.95|383.55|393.5|383.1|394.25|383.85|393.45|383.05|173
1697586600000|2023-10-17 23:50:00|393.58|383.18|393.9|383.5|393.9|383.5|393.58|383.18|90
1697586900000|2023-10-17 23:55:00|393.93|383.53|394.15|383.75|394.2|383.8|393.9|383.5|88
1697587200000|2023-10-18 00:00:00|394.13|383.73|393.3|382.9|394.15|383.75|393.05|382.65|143
1697587500000|2023-10-18 00:05:00|393.25|382.85|393|382.6|393.45|383.05|392.75|382.35|148
1697587800000|2023-10-18 00:10:00|393.02|382.62|391.9|381.5|393.1|382.7|391.85|381.45|167
1697588100000|2023-10-18 00:15:00|391.93|381.53|393.13|382.73|393.25|382.85|391.93|381.53|200
1697588400000|2023-10-18 00:20:00|393.1|382.7|392.83|382.43|393.4|383|392.83|382.43|106
1697588700000|2023-10-18 00:25:00|392.85|382.45|392.72|382.32|392.9|382.5|392.43|382.03|193
1697589000000|2023-10-18 00:30:00|392.75|382.35|392.07|381.67|392.75|382.35|392.05|381.65|126
1697589300000|2023-10-18 00:35:00|392.05|381.65|392.15|381.75|392.15|381.75|391.5|381.1|282
1697589600000|2023-10-18 00:40:00|392.13|381.73|392.05|381.65|392.2|381.8|391.8|381.4|146
1697589900000|2023-10-18 00:45:00|392.03|381.63|392.3|381.9|392.3|381.9|391.7|381.3|149
1697590200000|2023-10-18 00:50:00|392.27|381.87|392.6|382.2|392.9|382.5|392.27|381.87|128
1697590500000|2023-10-18 00:55:00|392.63|382.23|392.65|382.25|392.65|382.25|392.4|382|106
1697590800000|2023-10-18 01:00:00|392.6|382.2|392|381.6|392.6|382.2|391.98|381.58|107
1697591100000|2023-10-18 01:05:00|392.07|381.67|393.05|382.65|393.3|382.9|392.07|381.67|76
1697591400000|2023-10-18 01:10:00|393.08|382.68|393.6|383.2|393.8|383.4|393.08|382.68|115
1697591700000|2023-10-18 01:15:00|393.63|383.23|392.4|382|393.8|383.4|392.35|381.95|110
1697592000000|2023-10-18 01:20:00|392.38|381.98|392.7|382.3|392.7|382.3|392.35|381.95|116
1697592300000|2023-10-18 01:25:00|392.65|382.25|392.15|381.75|392.68|382.28|392.1|381.7|116
1697592600000|2023-10-18 01:30:00|392.1|381.7|391.8|381.4|392.15|381.75|391.38|380.98|173
1697592900000|2023-10-18 01:35:00|391.77|381.37|392.33|381.93|392.35|381.95|391.77|381.37|120
1697593200000|2023-10-18 01:40:00|392.3|381.9|391.65|381.25|392.45|382.05|391.65|381.25|80
1697593500000|2023-10-18 01:45:00|391.67|381.27|392.45|382.05|392.5|382.1|391.65|381.25|150
1697593800000|2023-10-18 01:50:00|392.47|382.07|392.35|381.95|392.75|382.35|392.15|381.75|118
1697594100000|2023-10-18 01:55:00|392.33|381.93|392.05|381.65|392.5|382.1|392.05|381.65|113
1697594400000|2023-10-18 02:00:00|392.1|381.7|392.25|381.85|392.75|382.35|391.94|381.54|179
1697594700000|2023-10-18 02:05:00|392.3|381.9|392.4|382|392.8|382.4|392.05|381.65|188
1697595000000|2023-10-18 02:10:00|392.5|382.1|391.4|381|392.5|382.1|391.3|380.9|213
1697595300000|2023-10-18 02:15:00|391.34|380.94|391.18|380.78|391.35|380.95|390.6|380.2|159
1697595600000|2023-10-18 02:20:00|391.21|380.81|391.76|381.36|391.76|381.36|391.1|380.7|95
1697595900000|2023-10-18 02:25:00|391.8|381.4|392.35|381.95|392.45|382.05|391.75|381.35|134
1697596200000|2023-10-18 02:30:00|392.38|381.98|392.07|381.67|392.45|382.05|391.75|381.35|185
1697596500000|2023-10-18 02:35:00|392.1|381.7|392.43|382.03|392.45|382.05|391.95|381.55|133
1697596800000|2023-10-18 02:40:00|392.4|382|391.87|381.47|392.4|382|391.87|381.47|78
1697597100000|2023-10-18 02:45:00|391.98|381.58|391.45|381.05|392.1|381.7|391.4|381|121
1697597400000|2023-10-18 02:50:00|391.43|381.03|391.55|381.15|391.57|381.17|390.95|380.55|156
1697597700000|2023-10-18 02:55:00|391.5|381.1|391.35|380.95|391.5|381.1|391.15|380.75|109
1697598000000|2023-10-18 03:00:00|391.39|380.99|391.13|380.73|391.45|381.05|391.08|380.68|108
1697598300000|2023-10-18 03:05:00|391.12|380.72|391|380.6|391.18|380.78|390.73|380.33|76
1697598600000|2023-10-18 03:10:00|390.98|380.58|390.6|380.2|391.1|380.7|390.5|380.1|128
1697598900000|2023-10-18 03:15:00|390.54|380.14|390.4|380|390.87|380.47|390.4|380|127
1697599200000|2023-10-18 03:20:00|390.45|380.05|390.47|380.07|390.75|380.35|390.35|379.95|117
1697599500000|2023-10-18 03:25:00|390.45|380.05|391|380.6|391|380.6|390.45|380.05|89
1697599800000|2023-10-18 03:30:00|391.03|380.63|390.5|380.1|391.25|380.85|390.49|380.09|65
1697600100000|2023-10-18 03:35:00|390.52|380.12|390.85|380.45|391|380.6|390.52|380.12|73
1697600400000|2023-10-18 03:40:00|390.9|380.5|391.1|380.7|391.2|380.8|390.9|380.5|56
1697600700000|2023-10-18 03:45:00|391.19|380.79|390.9|380.5|391.2|380.8|390.9|380.5|32
1697601000000|2023-10-18 03:50:00|390.85|380.45|391.4|381|391.4|381|390.82|380.42|37
1697601300000|2023-10-18 03:55:00|391.47|381.07|391.76|381.36|391.76|381.36|391.45|381.05|74
1697601600000|2023-10-18 04:00:00|391.73|381.33|390.4|380|391.8|381.4|390.3|379.9|145
1697601900000|2023-10-18 04:05:00|390.42|380.02|390.77|380.37|390.77|380.37|390.05|379.65|149
1697602200000|2023-10-18 04:10:00|390.8|380.4|391.05|380.65|391.29|380.89|390.75|380.35|67
1697602500000|2023-10-18 04:15:00|391.45|381.05|391.62|381.22|391.65|381.25|391.35|380.95|107
1697602800000|2023-10-18 04:20:00|391.63|381.23|392.21|381.81|392.3|381.9|391.63|381.23|101
1697603100000|2023-10-18 04:25:00|392.25|381.85|392.61|382.21|392.75|382.35|392.02|381.62|122
1697603400000|2023-10-18 04:30:00|392.6|382.2|393.05|382.65|393.15|382.75|392.6|382.2|145
1697603700000|2023-10-18 04:35:00|393.1|382.7|394.1|383.7|394.14|383.74|393.05|382.65|126
1697604000000|2023-10-18 04:40:00|394.12|383.72|394.05|383.65|394.12|383.72|393.75|383.35|105
1697604300000|2023-10-18 04:45:00|394.03|383.63|394.47|384.07|394.56|384.16|393.85|383.45|88
1697604600000|2023-10-18 04:50:00|394.48|384.08|393.6|383.2|394.8|384.4|393.6|383.2|169
1697604900000|2023-10-18 04:55:00|393.58|383.18|396.13|385.73|397.63|387.23|393.55|383.15|521
1697605200000|2023-10-18 05:00:00|396.15|385.75|395.97|385.57|397|386.6|394.95|384.55|427
1697605500000|2023-10-18 05:05:00|395.9|385.5|395.88|385.48|396.15|385.75|394.9|384.5|247
1697605800000|2023-10-18 05:10:00|395.9|385.5|394.07|383.67|396|385.6|393.95|383.55|169
1697606100000|2023-10-18 05:15:00|394.04|383.64|394.4|384|394.7|384.3|393.85|383.45|150
1697606400000|2023-10-18 05:20:00|394.43|384.03|394.85|384.45|395.1|384.7|394.4|384|170
1697606700000|2023-10-18 05:25:00|394.88|384.48|395.68|385.28|396.05|385.65|394.85|384.45|136
1697607000000|2023-10-18 05:30:00|395.7|385.3|394.65|384.25|395.85|385.45|394.6|384.2|115
1697607300000|2023-10-18 05:35:00|394.67|384.27|395.2|384.8|395.3|384.9|394.66|384.26|198
1697607600000|2023-10-18 05:40:00|395.15|384.75|395.23|384.83|395.8|385.4|394.95|384.55|352
1697607900000|2023-10-18 05:45:00|395.2|384.8|394.51|384.11|395.3|384.9|394.25|383.85|303
1697608200000|2023-10-18 05:50:00|394.58|384.18|394.17|383.77|394.76|384.36|394.15|383.75|206
1697608500000|2023-10-18 05:55:00|394.15|383.75|394.3|383.9|394.6|384.2|393.95|383.55|150
1697608800000|2023-10-18 06:00:00|394.32|383.92|394.15|383.75|394.5|384.1|393.97|383.57|137
1697609100000|2023-10-18 06:05:00|394.09|383.69|393.72|383.32|394.15|383.75|393.67|383.27|109
1697609400000|2023-10-18 06:10:00|393.73|383.33|394.23|383.83|394.42|384.02|393.72|383.32|100
1697609700000|2023-10-18 06:15:00|394.25|383.85|394.78|384.38|394.8|384.4|394.2|383.8|115
1697610000000|2023-10-18 06:20:00|394.8|384.4|394.07|383.67|394.8|384.4|393.95|383.55|117
1697610300000|2023-10-18 06:25:00|394.05|383.65|393.65|383.25|394.16|383.76|393.53|383.13|64
1697610600000|2023-10-18 06:30:00|393.63|383.23|393.41|383.01|393.66|383.26|393.31|382.91|85
1697610900000|2023-10-18 06:35:00|393.42|383.02|393.05|382.65|393.51|383.11|392.95|382.55|86
1697611200000|2023-10-18 06:40:00|393.03|382.63|393.45|383.05|393.46|383.06|393.03|382.63|90
1697611500000|2023-10-18 06:45:00|393.47|383.07|393.9|383.5|393.95|383.55|393|382.6|174
1697611800000|2023-10-18 06:50:00|393.91|383.51|393.75|383.35|394.04|383.64|393.55|383.15|102
1697612100000|2023-10-18 06:55:00|393.73|383.33|393.4|383|393.82|383.42|393.35|382.95|101
1697612400000|2023-10-18 07:00:00|393.36|382.96|391.78|381.38|393.41|383.01|391.65|381.25|286
1697612700000|2023-10-18 07:05:00|391.75|381.35|391.75|381.35|392|381.6|391.62|381.22|267
1697613000000|2023-10-18 07:10:00|391.76|381.36|392.68|382.28|392.72|382.32|391.76|381.36|117
1697613300000|2023-10-18 07:15:00|392.66|382.26|393.25|382.85|393.57|383.17|392.57|382.17|70
1697613600000|2023-10-18 07:20:00|393.35|382.95|393|382.6|393.37|382.97|392.98|382.58|38
1697613900000|2023-10-18 07:25:00|392.95|382.55|393.41|383.01|393.45|383.05|392.75|382.35|81
1697614200000|2023-10-18 07:30:00|393.46|383.06|394|383.6|394.1|383.7|393.3|382.9|109
1697614500000|2023-10-18 07:35:00|393.95|383.55|393.4|383|394|383.6|393.35|382.95|62
1697614800000|2023-10-18 07:40:00|393.35|382.95|393.05|382.65|393.35|382.95|392.95|382.55|43
1697615100000|2023-10-18 07:45:00|393.03|382.63|392.05|381.65|393.15|382.75|392.05|381.65|138
1697615400000|2023-10-18 07:50:00|392.07|381.67|392.32|381.92|392.42|382.02|391.92|381.52|104
1697615700000|2023-10-18 07:55:00|392.42|382.02|392.77|382.37|393.12|382.72|392.28|381.88|94
1697616000000|2023-10-18 08:00:00|392.82|382.42|392.4|382|392.85|382.45|392.35|381.95|60
1697616300000|2023-10-18 08:05:00|392.35|381.95|392.27|381.87|392.5|382.1|392.15|381.75|88
1697616600000|2023-10-18 08:10:00|392.25|381.85|392.5|382.1|392.55|382.15|392.21|381.81|115
1697616900000|2023-10-18 08:15:00|392.55|382.15|392|381.6|392.55|382.15|391.55|381.15|119
1697617200000|2023-10-18 08:20:00|392.05|381.65|393.3|382.9|393.3|382.9|392|381.6|91
1697617500000|2023-10-18 08:25:00|393.35|382.95|393.4|383|393.95|383.55|393.3|382.9|81
1697617800000|2023-10-18 08:30:00|393.42|383.02|393.45|383.05|393.5|383.1|393.32|382.92|40
1697618100000|2023-10-18 08:35:00|393.43|383.03|393.25|382.85|393.45|383.05|392.83|382.43|63
1697618400000|2023-10-18 08:40:00|393.3|382.9|393.35|382.95|393.4|383|393.3|382.9|12
1697618700000|2023-10-18 08:45:00|393.3|382.9|393.8|383.4|393.8|383.4|393.15|382.75|53
1697619000000|2023-10-18 08:50:00|393.75|383.35|394.4|384|394.4|384|393.65|383.25|28
1697619300000|2023-10-18 08:55:00|394.45|384.05|394.22|383.82|394.57|384.17|394.22|383.82|53
1697619600000|2023-10-18 09:00:00|394.21|383.81|394.7|384.3|394.78|384.38|394.15|383.75|99
1697619900000|2023-10-18 09:05:00|394.8|384.4|395.13|384.73|395.15|384.75|394.8|384.4|58
1697620200000|2023-10-18 09:10:00|395.15|384.75|395.56|385.16|395.7|385.3|395.09|384.69|84
1697620500000|2023-10-18 09:15:00|395.58|385.18|395.7|385.3|395.95|385.55|395.55|385.15|66
1697620800000|2023-10-18 09:20:00|395.72|385.32|395.8|385.4|395.85|385.45|395.5|385.1|86
1697621100000|2023-10-18 09:25:00|395.9|385.5|395.8|385.4|396|385.6|395.6|385.2|45
1697621400000|2023-10-18 09:30:00|395.7|385.3|396.04|385.64|396.19|385.79|395.7|385.3|57
1697621700000|2023-10-18 09:35:00|396.03|385.63|396.25|385.85|396.3|385.9|395.75|385.35|93
1697622000000|2023-10-18 09:40:00|396.3|385.9|396.15|385.75|396.6|386.2|396.13|385.73|52
1697622300000|2023-10-18 09:45:00|396.18|385.78|396.2|385.8|396.25|385.85|395.8|385.4|80
1697622600000|2023-10-18 09:50:00|396.1|385.7|396.05|385.65|396.45|386.05|396|385.6|72
1697622900000|2023-10-18 09:55:00|396.02|385.62|394.2|383.8|396.12|385.72|394.19|383.79|260
1697623200000|2023-10-18 10:00:00|394.15|383.75|394.6|384.2|395.11|384.71|394|383.6|303
1697623500000|2023-10-18 10:05:00|394.65|384.25|394.75|384.35|395.12|384.72|394.35|383.95|164
1697623800000|2023-10-18 10:10:00|394.92|384.52|394.87|384.47|395.1|384.7|394.7|384.3|113
1697624100000|2023-10-18 10:15:00|394.9|384.5|395.05|384.65|395.3|384.9|394.75|384.35|125
1697624400000|2023-10-18 10:20:00|395|384.6|394.5|384.1|395|384.6|394.25|383.85|67
1697624700000|2023-10-18 10:25:00|394.47|384.07|394.55|384.15|394.55|384.15|393.95|383.55|53
1697625000000|2023-10-18 10:30:00|394.7|384.3|395.25|384.85|395.35|384.95|394.7|384.3|181
1697625300000|2023-10-18 10:35:00|395.2|384.8|395.35|384.95|395.55|385.15|395.15|384.75|205
1697625600000|2023-10-18 10:40:00|395.4|385|395.55|385.15|395.78|385.38|395.1|384.7|121
1697625900000|2023-10-18 10:45:00|395.48|385.08|395.8|385.4|395.85|385.45|395.48|385.08|92
1697626200000|2023-10-18 10:50:00|395.75|385.35|396.1|385.7|396.18|385.78|395.7|385.3|41
1697626500000|2023-10-18 10:55:00|396.15|385.75|396.2|385.8|396.4|386|396.15|385.75|55
1697626800000|2023-10-18 11:00:00|396.15|385.75|396.3|385.9|396.5|386.1|396.1|385.7|55
1697627100000|2023-10-18 11:05:00|396.29|385.89|395.55|385.15|396.29|385.89|395.3|384.9|73
1697627400000|2023-10-18 11:10:00|395.45|385.05|395.3|384.9|395.5|385.1|395.3|384.9|20
1697627700000|2023-10-18 11:15:00|395.33|384.93|396.77|386.37|396.77|386.37|395.3|384.9|89
1697628000000|2023-10-18 11:20:00|396.73|386.33|396.05|385.65|396.94|386.54|396.05|385.65|123
1697628300000|2023-10-18 11:25:00|396.1|385.7|395.62|385.22|396.2|385.8|395.6|385.2|102
1697628600000|2023-10-18 11:30:00|395.57|385.17|395.61|385.21|395.8|385.4|395.53|385.13|139
1697628900000|2023-10-18 11:35:00|395.65|385.25|396.1|385.7|396.5|386.1|395.65|385.25|113
1697629200000|2023-10-18 11:40:00|396.13|385.73|395.47|385.07|396.15|385.75|395.45|385.05|58
1697629500000|2023-10-18 11:45:00|395.45|385.05|395.75|385.35|395.95|385.55|395.45|385.05|109
1697629800000|2023-10-18 11:50:00|395.72|385.32|395.45|385.05|395.85|385.45|395.45|385.05|63
1697630100000|2023-10-18 11:55:00|395.5|385.1|397.3|386.9|397.3|386.9|395.5|385.1|135
1697630400000|2023-10-18 12:00:00|397.28|386.88|399.05|388.65|399.08|388.68|397.1|386.7|339
1697630700000|2023-10-18 12:05:00|399.04|388.64|397.9|387.5|399.79|389.39|397.8|387.4|176
1697631000000|2023-10-18 12:10:00|397.83|387.43|397.14|386.74|397.85|387.45|397.1|386.7|156
1697631300000|2023-10-18 12:15:00|397.1|386.7|397.15|386.75|397.25|386.85|396.55|386.15|133
1697631600000|2023-10-18 12:20:00|397.08|386.68|397.53|387.13|397.85|387.45|397|386.6|59
1697631900000|2023-10-18 12:25:00|397.6|387.2|397.5|387.1|397.9|387.5|396.95|386.55|99
1697632200000|2023-10-18 12:30:00|397.35|386.95|396.94|386.54|397.85|387.45|396.9|386.5|145
1697632500000|2023-10-18 12:35:00|396.9|386.5|396.55|386.15|397.15|386.75|396.55|386.15|121
1697632800000|2023-10-18 12:40:00|396.65|386.25|396.72|386.32|396.95|386.55|396.45|386.05|116
1697633100000|2023-10-18 12:45:00|396.65|386.25|396.05|385.65|396.76|386.36|395.95|385.55|161
1697633400000|2023-10-18 12:50:00|396.04|385.64|395.85|385.45|396.4|386|395.8|385.4|158
1697633700000|2023-10-18 12:55:00|396|385.6|396.5|386.1|396.55|386.15|395.6|385.2|136
1697634000000|2023-10-18 13:00:00|396.45|386.05|396.3|385.9|396.45|386.05|395.72|385.32|183
1697634300000|2023-10-18 13:05:00|396.37|385.97|396.85|386.45|396.9|386.5|396.2|385.8|116
1697634600000|2023-10-18 13:10:00|396.8|386.4|397.23|386.83|397.3|386.9|396.8|386.4|92
1697634900000|2023-10-18 13:15:00|397.2|386.8|398.03|387.63|398.07|387.67|397.15|386.75|123
1697635200000|2023-10-18 13:20:00|398.04|387.64|398.13|387.73|398.2|387.8|397.95|387.55|66
1697635500000|2023-10-18 13:25:00|398.15|387.75|398.2|387.8|398.2|387.8|397.95|387.55|79
1697635800000|2023-10-18 13:30:00|398.23|387.83|398.6|388.2|398.6|388.2|398.22|387.82|95
1697636100000|2023-10-18 13:35:00|398.58|388.18|397.6|387.2|398.82|388.42|397.55|387.15|112
1697636400000|2023-10-18 13:40:00|397.7|387.3|397.7|387.3|398.09|387.69|397.65|387.25|100
1697636700000|2023-10-18 13:45:00|397.68|387.28|398.83|388.43|398.85|388.45|397.68|387.28|117
1697637000000|2023-10-18 13:50:00|398.81|388.41|400.11|389.71|400.16|389.76|398.35|387.95|163
1697637300000|2023-10-18 13:55:00|400.18|389.78|399.8|389.4|400.23|389.83|399|388.6|228
1697637600000|2023-10-18 14:00:00|399.77|389.37|399.6|389.2|400|389.6|399.1|388.7|276
1697637900000|2023-10-18 14:05:00|399.5|389.1|400.3|389.9|401.45|391.05|399.45|389.05|207
1697638200000|2023-10-18 14:10:00|400.25|389.85|398.75|388.35|400.25|389.85|398|387.6|304
1697638500000|2023-10-18 14:15:00|398.7|388.3|399.34|388.94|399.39|388.99|398.65|388.25|320
1697638800000|2023-10-18 14:20:00|399.47|389.07|400.74|390.34|400.85|390.45|399.25|388.85|333
1697639100000|2023-10-18 14:25:00|400.62|390.22|400.15|389.75|400.77|390.37|400|389.6|230
1697639400000|2023-10-18 14:30:00|400.13|389.73|398.66|388.26|400.35|389.95|397.85|387.45|265
1697639700000|2023-10-18 14:35:00|398.7|388.3|397.75|387.35|398.7|388.3|397.11|386.71|382
1697640000000|2023-10-18 14:40:00|397.7|387.3|397.85|387.45|398.4|388|397.7|387.3|154
1697640300000|2023-10-18 14:45:00|397.8|387.4|397.4|387|398.1|387.7|397.05|386.65|175
1697640600000|2023-10-18 14:50:00|397.37|386.97|397.56|387.16|397.95|387.55|397.3|386.9|161
1697640900000|2023-10-18 14:55:00|397.5|387.1|397.63|387.23|397.9|387.5|397.3|386.9|179
1697641200000|2023-10-18 15:00:00|397.66|387.26|397.39|386.99|397.9|387.5|397.3|386.9|241
1697641500000|2023-10-18 15:05:00|397.4|387|398.67|388.27|398.71|388.31|397.38|386.98|172
1697641800000|2023-10-18 15:10:00|398.72|388.32|399.34|388.94|399.36|388.96|398.4|388|148
1697642100000|2023-10-18 15:15:00|399.3|388.9|399.3|388.9|399.6|389.2|399.16|388.76|145
1697642400000|2023-10-18 15:20:00|399.25|388.85|399.23|388.83|399.25|388.85|398.87|388.47|93
1697642700000|2023-10-18 15:25:00|399.2|388.8|399.3|388.9|399.68|389.28|399.2|388.8|86
1697643000000|2023-10-18 15:30:00|399.35|388.95|399.51|389.11|399.65|389.25|399.3|388.9|66
1697643300000|2023-10-18 15:35:00|399.5|389.1|399.55|389.15|399.65|389.25|399.5|389.1|68
1697643600000|2023-10-18 15:40:00|399.6|389.2|399.53|389.13|399.69|389.29|399.5|389.1|44
1697643900000|2023-10-18 15:45:00|399.51|389.11|399.95|389.55|400|389.6|399.51|389.11|106
1697644200000|2023-10-18 15:50:00|399.98|389.58|399.95|389.55|400.2|389.8|399.92|389.52|111
1697644500000|2023-10-18 15:55:00|399.98|389.58|399.86|389.46|400.15|389.75|399.75|389.35|93
1697644800000|2023-10-18 16:00:00|399.8|389.4|400.52|390.12|400.6|390.2|399.7|389.3|114
1697645100000|2023-10-18 16:05:00|400.54|390.14|401.51|391.11|401.87|391.47|400.43|390.03|178
1697645400000|2023-10-18 16:10:00|401.5|391.1|401.47|391.07|401.71|391.31|401.4|391|138
1697645700000|2023-10-18 16:15:00|401.46|391.06|401.05|390.65|401.7|391.3|401|390.6|111
1697646000000|2023-10-18 16:20:00|401.04|390.64|401.5|391.1|401.6|391.2|400.93|390.53|169
1697646300000|2023-10-18 16:25:00|401.46|391.06|401.35|390.95|401.81|391.41|401.3|390.9|162
1697646600000|2023-10-18 16:30:00|401.3|390.9|401|390.6|401.35|390.95|400.93|390.53|175
1697646900000|2023-10-18 16:35:00|400.9|390.5|399.7|389.3|400.95|390.55|399.4|389|172
1697647200000|2023-10-18 16:40:00|399.75|389.35|400.3|389.9|400.3|389.9|399.7|389.3|22
1697647500000|2023-10-18 16:45:00|400.7|390.3|400.7|390.3|401.1|390.7|400.7|390.3|26
1697647800000|2023-10-18 16:50:00|400.65|390.25|400.85|390.45|400.9|390.5|400.4|390|182
1697648100000|2023-10-18 16:55:00|400.95|390.55|400.2|389.8|401.08|390.68|399.95|389.55|120
1697648400000|2023-10-18 17:00:00|400.15|389.75|400.36|389.96|400.65|390.25|399.88|389.48|101
1697648700000|2023-10-18 17:05:00|400.3|389.9|401.15|390.75|401.2|390.8|400.23|389.83|144
1697649000000|2023-10-18 17:10:00|401.1|390.7|401.55|391.15|401.56|391.16|401|390.6|102
1697649300000|2023-10-18 17:15:00|401.53|391.13|401.1|390.7|401.75|391.35|401.1|390.7|158
1697649600000|2023-10-18 17:20:00|401.06|390.66|401.9|391.5|402|391.6|400.93|390.53|182
1697649900000|2023-10-18 17:25:00|401.85|391.45|401.15|390.75|402.2|391.8|401|390.6|149
1697650200000|2023-10-18 17:30:00|401.1|390.7|400.45|390.05|401.21|390.81|400.4|390|97
1697650500000|2023-10-18 17:35:00|400.35|389.95|399.55|389.15|400.45|390.05|399.55|389.15|125
1697650800000|2023-10-18 17:40:00|399.53|389.13|398.43|388.03|399.82|389.42|398.28|387.88|135
1697651100000|2023-10-18 17:45:00|398.45|388.05|398.65|388.25|398.65|388.25|398.17|387.77|159
1697651400000|2023-10-18 17:50:00|398.6|388.2|398.45|388.05|399|388.6|398.35|387.95|30
1697651700000|2023-10-18 17:55:00|398.5|388.1|398.65|388.25|399|388.6|398.5|388.1|102
1697652000000|2023-10-18 18:00:00|398.6|388.2|398.03|387.63|398.63|388.23|398|387.6|140
1697652300000|2023-10-18 18:05:00|398.05|387.65|399.4|389|399.4|389|398|387.6|160
1697652600000|2023-10-18 18:10:00|399.36|388.96|399.09|388.69|399.4|389|399.05|388.65|63
1697652900000|2023-10-18 18:15:00|399.03|388.63|398.9|388.5|399.25|388.85|398.75|388.35|68
1697653200000|2023-10-18 18:20:00|398.85|388.45|399.3|388.9|399.35|388.95|398.75|388.35|35
1697653500000|2023-10-18 18:25:00|399.25|388.85|399.33|388.93|399.95|389.55|399.25|388.85|61
1697653800000|2023-10-18 18:30:00|399.35|388.95|399.5|389.1|399.6|389.2|399.33|388.93|130
1697654100000|2023-10-18 18:35:00|399.42|389.02|399.06|388.66|399.55|389.15|399.05|388.65|128
1697654400000|2023-10-18 18:40:00|399.08|388.68|398.9|388.5|399.15|388.75|398.85|388.45|139
1697654700000|2023-10-18 18:45:00|398.85|388.45|398.2|387.8|398.94|388.54|398.2|387.8|76
1697655000000|2023-10-18 18:50:00|398.1|387.7|397.5|387.1|398.3|387.9|397.5|387.1|159
1697655300000|2023-10-18 18:55:00|397.47|387.07|397.4|387|397.53|387.13|397.23|386.83|145
1697655600000|2023-10-18 19:00:00|397.42|387.02|397.3|386.9|397.45|387.05|396.98|386.58|206
1697655900000|2023-10-18 19:05:00|397.26|386.86|397.46|387.06|397.55|387.15|397|386.6|119
1697656200000|2023-10-18 19:10:00|397.5|387.1|397.15|386.75|397.6|387.2|397|386.6|185
1697656500000|2023-10-18 19:15:00|397.1|386.7|397.7|387.3|397.7|387.3|397|386.6|99
1697656800000|2023-10-18 19:20:00|397.66|387.26|397.65|387.25|397.88|387.48|397.65|387.25|46
1697657100000|2023-10-18 19:25:00|397.71|387.31|397.6|387.2|397.71|387.31|397.1|386.7|186
1697657400000|2023-10-18 19:30:00|397.61|387.21|396.76|386.36|397.7|387.3|396.7|386.3|138
1697657700000|2023-10-18 19:35:00|396.78|386.38|397.1|386.7|397.2|386.8|396.4|386|130
1697658000000|2023-10-18 19:40:00|397.05|386.65|397.2|386.8|397.3|386.9|396.75|386.35|40
1697658300000|2023-10-18 19:45:00|397.16|386.76|398.5|388.1|398.5|388.1|397.05|386.65|85
1697658600000|2023-10-18 19:50:00|398.55|388.15|398.48|388.08|398.65|388.25|398.4|388|54
1697658900000|2023-10-18 19:55:00|398.45|388.05|397.8|387.4|398.8|388.4|397.8|387.4|99
1697659200000|2023-10-18 20:00:00|397.9|387.5|397.35|386.95|397.95|387.55|396.7|386.3|263
1697659500000|2023-10-18 20:05:00|397.53|387.13|398.23|387.83|398.3|387.9|397.35|386.95|100
1697659800000|2023-10-18 20:10:00|398.25|387.85|398.2|387.8|398.6|388.2|398.15|387.75|173
1697660100000|2023-10-18 20:15:00|398.15|387.75|397.75|387.35|398.3|387.9|397.75|387.35|155
1697660400000|2023-10-18 20:20:00|397.7|387.3|397.7|387.3|397.9|387.5|397.55|387.15|31
1697660700000|2023-10-18 20:25:00|397.65|387.25|397.54|387.14|397.7|387.3|397.4|387|70
1697661000000|2023-10-18 20:30:00|397.59|387.19|396.8|386.4|397.6|387.2|396.7|386.3|109
1697661300000|2023-10-18 20:35:00|396.78|386.38|396.8|386.4|397|386.6|396.58|386.18|96
1697661600000|2023-10-18 20:40:00|396.7|386.3|396.78|386.38|396.95|386.55|396.5|386.1|173
1697661900000|2023-10-18 20:45:00|396.85|386.45|396.43|386.03|396.9|386.5|396.4|386|113
1697662200000|2023-10-18 20:50:00|396.45|386.05|396.85|386.45|396.85|386.45|396.4|386|94
1697662500000|2023-10-18 20:55:00|396.8|386.4|396.98|386.58|396.98|386.58|396.7|386.3|48
1697662800000|2023-10-18 21:00:00|396.96|386.56|396.9|386.5|398.35|387.95|396.61|386.21|49
1697663100000|2023-10-18 21:05:00|396.88|386.48|397.44|387.04|397.49|387.09|396.88|386.48|46
1697663400000|2023-10-18 21:10:00|397.46|387.06|397.23|386.83|397.56|387.16|397.11|386.71|67
1697663700000|2023-10-18 21:15:00|397.22|386.82|396.73|386.33|397.24|386.84|396.61|386.21|90
1697664000000|2023-10-18 21:20:00|396.72|386.32|396.82|386.42|396.95|386.55|396.54|386.14|96
1697664300000|2023-10-18 21:25:00|396.85|386.45|396.81|386.41|396.85|386.45|396.51|386.11|71
1697664600000|2023-10-18 21:30:00|396.84|386.44|396.11|385.71|396.84|386.44|396.11|385.71|60
1697664900000|2023-10-18 21:35:00|396.1|385.7|396.15|385.75|396.17|385.77|396.03|385.63|62
1697665200000|2023-10-18 21:40:00|396.14|385.74|396.95|386.55|396.95|386.55|396.08|385.68|82
1697665500000|2023-10-18 21:45:00|396.97|386.57|396.73|386.33|397.18|386.78|396.72|386.32|46
1697665800000|2023-10-18 21:50:00|396.71|386.31|397.17|386.77|397.17|386.77|396.59|386.19|39
1697666100000|2023-10-18 21:55:00|397.15|386.75|397.23|386.83|397.28|386.88|397.14|386.74|37
1697666400000|2023-10-18 22:00:00|397.2|386.8|397.4|387|397.5|387.1|397.1|386.7|84
1697666700000|2023-10-18 22:05:00|397.38|386.98|397.57|387.17|398.5|388.1|397.35|386.95|139
1697667000000|2023-10-18 22:10:00|397.55|387.15|397.5|387.1|397.65|387.25|397.45|387.05|41
1697667300000|2023-10-18 22:15:00|397.53|387.13|398.05|387.65|398.05|387.65|397.4|387|89
1697667600000|2023-10-18 22:20:00|398|387.6|398.61|388.21|398.65|388.25|398|387.6|108
1697667900000|2023-10-18 22:25:00|398.63|388.23|399.03|388.63|399.15|388.75|398.6|388.2|81
1697668200000|2023-10-18 22:30:00|399.05|388.65|399.1|388.7|399.1|388.7|398.85|388.45|47
1697668500000|2023-10-18 22:35:00|399.15|388.75|399.25|388.85|399.36|388.96|399.1|388.7|42
1697668800000|2023-10-18 22:40:00|399.27|388.87|399.43|389.03|399.6|389.2|399.27|388.87|44
1697669100000|2023-10-18 22:45:00|399.4|389|398.93|388.53|399.4|389|398.93|388.53|59
1697669400000|2023-10-18 22:50:00|398.95|388.55|399.3|388.9|399.3|388.9|398.9|388.5|65
1697669700000|2023-10-18 22:55:00|399.4|389|399.48|389.08|399.6|389.2|399.4|389|46
1697670000000|2023-10-18 23:00:00|399.5|389.1|399.2|388.8|399.5|389.1|399.15|388.75|54
1697670300000|2023-10-18 23:05:00|399.23|388.83|398.8|388.4|399.35|388.95|398.8|388.4|72
1697670600000|2023-10-18 23:10:00|398.85|388.45|398.85|388.45|398.85|388.45|398.8|388.4|14
1697670900000|2023-10-18 23:15:00|398.8|388.4|398|387.6|398.8|388.4|397.85|387.45|21
1697671200000|2023-10-18 23:20:00|398.1|387.7|397.9|387.5|398.2|387.8|397.7|387.3|44
1697671500000|2023-10-18 23:25:00|397.86|387.46|398.15|387.75|398.2|387.8|397.8|387.4|224
1697671800000|2023-10-18 23:30:00|398.2|387.8|399.33|388.93|399.35|388.95|398.13|387.73|144
1697672100000|2023-10-18 23:35:00|399.3|388.9|399.35|388.95|399.55|389.15|399.1|388.7|137
1697672400000|2023-10-18 23:40:00|399.4|389|399.35|388.95|399.55|389.15|399.3|388.9|48
1697672700000|2023-10-18 23:45:00|399.33|388.93|399|388.6|399.35|388.95|399|388.6|48
1697673000000|2023-10-18 23:50:00|398.95|388.55|398.43|388.03|398.95|388.55|398.43|388.03|66
1697673300000|2023-10-18 23:55:00|398.45|388.05|398.5|388.1|398.65|388.25|398.4|388|42
1697673600000|2023-10-19 00:00:00|398.4|388|397.73|387.33|398.95|388.55|397.4|387|186
1697673900000|2023-10-19 00:05:00|397.75|387.35|398.25|387.85|398.35|387.95|397.6|387.2|141
1697674200000|2023-10-19 00:10:00|398.23|387.83|398.1|387.7|398.6|388.2|397.9|387.5|88
1697674500000|2023-10-19 00:15:00|398.05|387.65|397.75|387.35|398.1|387.7|397.3|386.9|173
1697674800000|2023-10-19 00:20:00|397.7|387.3|398.9|388.5|398.9|388.5|397.62|387.22|111
1697675100000|2023-10-19 00:25:00|398.88|388.48|398.25|387.85|399.05|388.65|398.2|387.8|162
1697675400000|2023-10-19 00:30:00|398.23|387.83|398.3|387.9|398.3|387.9|398.15|387.75|75
1697675700000|2023-10-19 00:35:00|398.25|387.85|397.5|387.1|398.3|387.9|397.45|387.05|111
1697676000000|2023-10-19 00:40:00|397.55|387.15|397.38|386.98|397.75|387.35|397.23|386.83|48
1697676300000|2023-10-19 00:45:00|397.4|387|398.95|388.55|399|388.6|397.3|386.9|220
1697676600000|2023-10-19 00:50:00|398.93|388.53|399.2|388.8|399.38|388.98|398.75|388.35|104
1697676900000|2023-10-19 00:55:00|399.15|388.75|398.7|388.3|399.15|388.75|398.5|388.1|110
1697677200000|2023-10-19 01:00:00|398.65|388.25|398.1|387.7|398.7|388.3|397.9|387.5|115
1697677500000|2023-10-19 01:05:00|398.08|387.68|397.3|386.9|398.2|387.8|397.27|386.87|94
1697677800000|2023-10-19 01:10:00|397.25|386.85|397.35|386.95|397.57|387.17|397.1|386.7|140
1697678100000|2023-10-19 01:15:00|397.3|386.9|397.75|387.35|397.75|387.35|397.1|386.7|93
1697678400000|2023-10-19 01:20:00|397.7|387.3|398|387.6|398|387.6|397.5|387.1|45
1697678700000|2023-10-19 01:25:00|398.05|387.65|398.45|388.05|398.6|388.2|398.05|387.65|43
1697679000000|2023-10-19 01:30:00|398.5|388.1|397.7|387.3|398.5|388.1|397.7|387.3|146
1697679300000|2023-10-19 01:35:00|397.73|387.33|397.05|386.65|398.25|387.85|396.8|386.4|266
1697679600000|2023-10-19 01:40:00|397.15|386.75|393.55|383.15|397.15|386.75|392.35|381.95|435
1697679900000|2023-10-19 01:45:00|393.7|383.3|394.65|384.25|395.08|384.68|393.32|382.92|617
1697680200000|2023-10-19 01:50:00|394.6|384.2|394.35|383.95|394.65|384.25|393.8|383.4|310
1697680500000|2023-10-19 01:55:00|394.4|384|395.15|384.75|395.15|384.75|394.4|384|62
1697680800000|2023-10-19 02:00:00|395.1|384.7|394.7|384.3|395.1|384.7|394.3|383.9|121
1697681100000|2023-10-19 02:05:00|394.68|384.28|395|384.6|395|384.6|394.65|384.25|81
1697681400000|2023-10-19 02:10:00|394.95|384.55|394.25|383.85|394.95|384.55|394.1|383.7|101
1697681700000|2023-10-19 02:15:00|394.28|383.88|394.6|384.2|394.7|384.3|394|383.6|99
1697682000000|2023-10-19 02:20:00|394.58|384.18|394.11|383.71|394.6|384.2|394|383.6|77
1697682300000|2023-10-19 02:25:00|394.12|383.72|393.85|383.45|394.25|383.85|393.83|383.43|105
1697682600000|2023-10-19 02:30:00|393.9|383.5|394.35|383.95|394.37|383.97|393.35|382.95|177
1697682900000|2023-10-19 02:35:00|394.37|383.97|394.4|384|394.7|384.3|394.37|383.97|27
1697683200000|2023-10-19 02:40:00|394.2|383.8|393.9|383.5|394.2|383.8|393.8|383.4|24
1697683500000|2023-10-19 02:45:00|393.85|383.45|394.6|384.2|394.85|384.45|393.85|383.45|127
1697683800000|2023-10-19 02:50:00|394.58|384.18|394.2|383.8|394.58|384.18|394.1|383.7|12
1697684100000|2023-10-19 02:55:00|394.25|383.85|394.6|384.2|394.63|384.23|394.2|383.8|72
1697684400000|2023-10-19 03:00:00|394.7|384.3|395.33|384.93|395.75|385.35|394.7|384.3|168
1697684700000|2023-10-19 03:05:00|395.3|384.9|395.15|384.75|395.3|384.9|394.8|384.4|62
1697685000000|2023-10-19 03:10:00|395.1|384.7|396.13|385.73|396.2|385.8|395.1|384.7|74
1697685300000|2023-10-19 03:15:00|396.05|385.65|396.15|385.75|396.18|385.78|395.75|385.35|116
1697685600000|2023-10-19 03:20:00|396.18|385.78|395.5|385.1|396.25|385.85|395.5|385.1|68
1697685900000|2023-10-19 03:25:00|395.6|385.2|395.4|385|395.6|385.2|395.35|384.95|39
1697686200000|2023-10-19 03:30:00|395.35|384.95|395.5|385.1|395.55|385.15|395.2|384.8|86
1697686500000|2023-10-19 03:35:00|395.55|385.15|395.85|385.45|395.95|385.55|395.55|385.15|54
1697686800000|2023-10-19 03:40:00|395.74|385.34|395.4|385|395.75|385.35|395.4|385|50
1697687100000|2023-10-19 03:45:00|395.45|385.05|395.4|385|395.51|385.11|395.2|384.8|66
1697687400000|2023-10-19 03:50:00|395.43|385.03|395.35|384.95|395.51|385.11|395.21|384.81|101
1697687700000|2023-10-19 03:55:00|395.38|384.98|395.55|385.15|395.58|385.18|395.3|384.9|66
1697688000000|2023-10-19 04:00:00|395.5|385.1|396|385.6|396.1|385.7|395.43|385.03|102
1697688300000|2023-10-19 04:05:00|395.95|385.55|395.35|384.95|396|385.6|395.3|384.9|53
1697688600000|2023-10-19 04:10:00|395.3|384.9|394.48|384.08|395.3|384.9|394.36|383.96|87
1697688900000|2023-10-19 04:15:00|394.5|384.1|395.08|384.68|395.1|384.7|394.15|383.75|165
1697689200000|2023-10-19 04:20:00|395.05|384.65|396.05|385.65|396.05|385.65|395.05|384.65|142
1697689500000|2023-10-19 04:25:00|396.08|385.68|395.85|385.45|396.08|385.68|395.8|385.4|53
1697689800000|2023-10-19 04:30:00|395.9|385.5|395.75|385.35|396.1|385.7|395.7|385.3|49
1697690100000|2023-10-19 04:35:00|395.7|385.3|395.3|384.9|395.7|385.3|395.2|384.8|97
1697690400000|2023-10-19 04:40:00|395.32|384.92|395.35|384.95|395.35|384.95|395.1|384.7|78
1697690700000|2023-10-19 04:45:00|395.45|385.05|395.45|385.05|395.5|385.1|395.45|385.05|37
1697691000000|2023-10-19 04:50:00|395.4|385|395.42|385.02|395.45|385.05|395.35|384.95|26
1697691300000|2023-10-19 04:55:00|395.4|385|395.65|385.25|395.65|385.25|395.35|384.95|36
1697691600000|2023-10-19 05:00:00|395.67|385.27|396.2|385.8|396.25|385.85|395.55|385.15|150
1697691900000|2023-10-19 05:05:00|396.25|385.85|396.38|385.98|396.48|386.08|396.15|385.75|107
1697692200000|2023-10-19 05:10:00|396.4|386|397|386.6|397|386.6|396.4|386|109
1697692500000|2023-10-19 05:15:00|396.99|386.59|396.7|386.3|397|386.6|396.45|386.05|109
1697692800000|2023-10-19 05:20:00|396.75|386.35|397.15|386.75|397.15|386.75|396.75|386.35|44
1697693100000|2023-10-19 05:25:00|397.18|386.78|397.64|387.24|397.8|387.4|397.18|386.78|154
1697693400000|2023-10-19 05:30:00|397.66|387.26|397|386.6|397.73|387.33|396.98|386.58|119
1697693700000|2023-10-19 05:35:00|396.98|386.58|396.75|386.35|397.05|386.65|396.75|386.35|69
1697694000000|2023-10-19 05:40:00|396.77|386.37|396.88|386.48|397|386.6|396.55|386.15|87
1697694300000|2023-10-19 05:45:00|396.85|386.45|396.32|385.92|397|386.6|396.32|385.92|112
1697694600000|2023-10-19 05:50:00|396.3|385.9|396.5|386.1|396.5|386.1|396.27|385.87|67
1697694900000|2023-10-19 05:55:00|396.53|386.13|396.7|386.3|396.8|386.4|396.3|385.9|118
1697695200000|2023-10-19 06:00:00|396.65|386.25|396.25|385.85|396.85|386.45|396.25|385.85|154
1697695500000|2023-10-19 06:05:00|396.28|385.88|396.4|386|396.7|386.3|396.02|385.62|156
1697695800000|2023-10-19 06:10:00|396.33|385.93|396.3|385.9|396.55|386.15|396.05|385.65|103
1697696100000|2023-10-19 06:15:00|396.25|385.85|396.55|386.15|396.72|386.32|396.25|385.85|106
1697696400000|2023-10-19 06:20:00|396.53|386.13|396.48|386.08|396.58|386.18|396.45|386.05|65
1697696700000|2023-10-19 06:25:00|396.45|386.05|396.28|385.88|396.5|386.1|396.25|385.85|64
1697697000000|2023-10-19 06:30:00|396.3|385.9|396.6|386.2|396.77|386.37|396.25|385.85|55
1697697300000|2023-10-19 06:35:00|396.63|386.23|396.79|386.39|396.9|386.5|396.4|386|124
1697697600000|2023-10-19 06:40:00|396.85|386.45|396.75|386.35|396.85|386.45|396.75|386.35|52
1697697900000|2023-10-19 06:45:00|396.8|386.4|397.2|386.8|397.2|386.8|396.75|386.35|57
1697698200000|2023-10-19 06:50:00|397.17|386.77|397.1|386.7|397.2|386.8|397.05|386.65|30
1697698500000|2023-10-19 06:55:00|397.05|386.65|397.1|386.7|397.2|386.8|397.05|386.65|41
1697698800000|2023-10-19 07:00:00|397.2|386.8|397.6|387.2|397.9|387.5|397.1|386.7|31
1697699100000|2023-10-19 07:05:00|397.65|387.25|396.4|386|397.65|387.25|396.2|385.8|54
1697699400000|2023-10-19 07:10:00|396.35|385.95|396.1|385.7|396.4|386|396.1|385.7|60
1697699700000|2023-10-19 07:15:00|396.12|385.72|396.05|385.65|396.2|385.8|395.98|385.58|67
1697700000000|2023-10-19 07:20:00|396.03|385.63|396.18|385.78|396.35|385.95|396.03|385.63|57
1697700300000|2023-10-19 07:25:00|396.2|385.8|396.23|385.83|396.28|385.88|396.05|385.65|77
1697700600000|2023-10-19 07:30:00|396.25|385.85|396.48|386.08|396.55|386.15|396.23|385.83|70
1697700900000|2023-10-19 07:35:00|396.45|386.05|396.75|386.35|396.8|386.4|396.45|386.05|76
1697701200000|2023-10-19 07:40:00|396.73|386.33|397.03|386.63|397.05|386.65|396.7|386.3|53
1697701500000|2023-10-19 07:45:00|397|386.6|396.85|386.45|397.05|386.65|396.53|386.13|67
1697701800000|2023-10-19 07:50:00|396.9|386.5|396.85|386.45|397|386.6|396.5|386.1|218
1697702100000|2023-10-19 07:55:00|396.8|386.4|396.58|386.18|396.9|386.5|396.45|386.05|164
1697702400000|2023-10-19 08:00:00|396.6|386.2|396.95|386.55|396.95|386.55|396.35|385.95|131
1697702700000|2023-10-19 08:05:00|396.93|386.53|397|386.6|397.02|386.62|396.3|385.9|121
1697703000000|2023-10-19 08:10:00|396.97|386.57|396.75|386.35|397|386.6|396.5|386.1|120
1697703300000|2023-10-19 08:15:00|396.73|386.33|396.9|386.5|396.9|386.5|396.73|386.33|48
1697703600000|2023-10-19 08:20:00|396.95|386.55|396.77|386.37|396.95|386.55|396.7|386.3|78
1697703900000|2023-10-19 08:25:00|396.82|386.42|396.93|386.53|396.95|386.55|396.71|386.31|52
1697704200000|2023-10-19 08:30:00|396.95|386.55|397.03|386.63|397.05|386.65|396.9|386.5|63
1697704500000|2023-10-19 08:35:00|397.05|386.65|396.05|385.65|397.07|386.67|396.05|385.65|92
1697704800000|2023-10-19 08:40:00|396.03|385.63|395.97|385.57|396.05|385.65|395.69|385.29|89
1697705100000|2023-10-19 08:45:00|395.99|385.59|396|385.6|396.15|385.75|395.98|385.58|61
1697705400000|2023-10-19 08:50:00|396.01|385.61|395.24|384.84|396.1|385.7|395.15|384.75|147
1697705700000|2023-10-19 08:55:00|395.25|384.85|395.1|384.7|395.25|384.85|394.65|384.25|167
1697706000000|2023-10-19 09:00:00|395.06|384.66|394.85|384.45|395.1|384.7|394.7|384.3|57
1697706300000|2023-10-19 09:05:00|394.9|384.5|394.35|383.95|394.95|384.55|394.04|383.64|158
1697706600000|2023-10-19 09:10:00|394.39|383.99|394.6|384.2|394.9|384.5|394.35|383.95|78
1697706900000|2023-10-19 09:15:00|394.65|384.25|395.3|384.9|395.45|385.05|394.6|384.2|23
1697707200000|2023-10-19 09:20:00|395.35|384.95|395.43|385.03|395.45|385.05|395.35|384.95|21
1697707500000|2023-10-19 09:25:00|395.4|385|395.27|384.87|395.45|385.05|395.15|384.75|36
1697707800000|2023-10-19 09:30:00|395.3|384.9|394.9|384.5|395.3|384.9|394.86|384.46|107
1697708100000|2023-10-19 09:35:00|394.95|384.55|395.2|384.8|395.25|384.85|394.9|384.5|89
1697708400000|2023-10-19 09:40:00|395.23|384.83|394.75|384.35|395.25|384.85|394.7|384.3|56
1697708700000|2023-10-19 09:45:00|394.7|384.3|393|382.6|394.7|384.3|392.95|382.55|206
1697709000000|2023-10-19 09:50:00|393.03|382.63|392.9|382.5|393.07|382.67|392.15|381.75|103
1697709300000|2023-10-19 09:55:00|393.02|382.62|393.23|382.83|393.5|383.1|393|382.6|102
1697709600000|2023-10-19 10:00:00|393.25|382.85|393.03|382.63|393.35|382.95|392.85|382.45|111
1697709900000|2023-10-19 10:05:00|393.1|382.7|394.76|384.36|394.85|384.45|392.95|382.55|160
1697710200000|2023-10-19 10:10:00|394.73|384.33|394.57|384.17|395.1|384.7|394.35|383.95|191
1697710500000|2023-10-19 10:15:00|394.6|384.2|394.1|383.7|394.6|384.2|393.75|383.35|165
1697710800000|2023-10-19 10:20:00|394.07|383.67|393.87|383.47|394.2|383.8|393.87|383.47|58
1697711100000|2023-10-19 10:25:00|393.9|383.5|393.5|383.1|393.95|383.55|393.3|382.9|116
1697711400000|2023-10-19 10:30:00|393.45|383.05|393.95|383.55|394.15|383.75|393.45|383.05|71
1697711700000|2023-10-19 10:35:00|393.93|383.53|393.88|383.48|393.95|383.55|393.6|383.2|62
1697712000000|2023-10-19 10:40:00|393.95|383.55|394.2|383.8|394.3|383.9|393.85|383.45|97
1697712300000|2023-10-19 10:45:00|394.18|383.78|394.73|384.33|394.85|384.45|394.18|383.78|56
1697712600000|2023-10-19 10:50:00|394.76|384.36|395.03|384.63|395.1|384.7|394.7|384.3|83
1697712900000|2023-10-19 10:55:00|395.05|384.65|394.85|384.45|395.1|384.7|394.79|384.39|69
1697713200000|2023-10-19 11:00:00|394.83|384.43|394.85|384.45|395|384.6|394.75|384.35|48
1697713500000|2023-10-19 11:05:00|394.83|384.43|394.85|384.45|395.1|384.7|394.7|384.3|68
1697713800000|2023-10-19 11:10:00|394.9|384.5|394.4|384|394.95|384.55|394.35|383.95|100
1697714100000|2023-10-19 11:15:00|394.38|383.98|394.05|383.65|394.38|383.98|394.05|383.65|79
1697714400000|2023-10-19 11:20:00|394|383.6|393.63|383.23|394|383.6|393.3|382.9|83
1697714700000|2023-10-19 11:25:00|393.65|383.25|393.45|383.05|393.65|383.25|393.45|383.05|31
1697715000000|2023-10-19 11:30:00|393.47|383.07|393.5|383.1|393.58|383.18|393.18|382.78|78
1697715300000|2023-10-19 11:35:00|393.58|383.18|393.58|383.18|393.8|383.4|393.4|383|89
1697715600000|2023-10-19 11:40:00|393.55|383.15|393.48|383.08|393.8|383.4|393.43|383.03|91
1697715900000|2023-10-19 11:45:00|393.45|383.05|393.75|383.35|393.8|383.4|393.45|383.05|40
1697716200000|2023-10-19 11:50:00|393.7|383.3|394.4|384|394.47|384.07|393.7|383.3|77
1697716500000|2023-10-19 11:55:00|394.42|384.02|394.25|383.85|394.6|384.2|394.25|383.85|59
1697716800000|2023-10-19 12:00:00|394.2|383.8|394.1|383.7|394.45|384.05|393.85|383.45|104
1697717100000|2023-10-19 12:05:00|394.16|383.76|394.7|384.3|394.83|384.43|394.12|383.72|99
1697717400000|2023-10-19 12:10:00|394.67|384.27|394.9|384.5|395.35|384.95|394.62|384.22|149
1697717700000|2023-10-19 12:15:00|394.96|384.56|394.7|384.3|394.96|384.56|394.18|383.78|96
1697718000000|2023-10-19 12:20:00|394.75|384.35|394.37|383.97|395|384.6|394.37|383.97|124
1697718300000|2023-10-19 12:25:00|394.3|383.9|393.81|383.41|394.3|383.9|393.8|383.4|94
1697718600000|2023-10-19 12:30:00|393.8|383.4|394.18|383.78|394.2|383.8|393.57|383.17|153
1697718900000|2023-10-19 12:35:00|394.2|383.8|393.7|383.3|394.2|383.8|393.58|383.18|107
1697719200000|2023-10-19 12:40:00|393.75|383.35|393.45|383.05|393.76|383.36|393.4|383|31
1697719500000|2023-10-19 12:45:00|393.48|383.08|394.3|383.9|394.35|383.95|393.45|383.05|112
1697719800000|2023-10-19 12:50:00|394.32|383.92|394.95|384.55|394.95|384.55|394.32|383.92|107
1697720100000|2023-10-19 12:55:00|394.97|384.57|394.8|384.4|395|384.6|394.55|384.15|63
1697720400000|2023-10-19 13:00:00|394.7|384.3|394.9|384.5|394.9|384.5|394.6|384.2|64
1697720700000|2023-10-19 13:05:00|394.95|384.55|395.57|385.17|395.6|385.2|394.95|384.55|90
1697721000000|2023-10-19 13:10:00|395.52|385.12|396.07|385.67|396.07|385.67|395.52|385.12|78
1697721300000|2023-10-19 13:15:00|396.05|385.65|396.5|386.1|396.5|386.1|396.05|385.65|90
1697721600000|2023-10-19 13:20:00|396.55|386.15|397.19|386.79|397.49|387.09|396.55|386.15|127
1697721900000|2023-10-19 13:25:00|397.21|386.81|396.98|386.58|397.21|386.81|396.75|386.35|78
1697722200000|2023-10-19 13:30:00|396.95|386.55|396.95|386.55|397.58|387.18|396.92|386.52|202
1697722500000|2023-10-19 13:35:00|397|386.6|396.19|385.79|397|386.6|396.18|385.78|101
1697722800000|2023-10-19 13:40:00|396.18|385.78|395.3|384.9|396.19|385.79|395.15|384.75|121
1697723100000|2023-10-19 13:45:00|395.35|384.95|395.75|385.35|395.75|385.35|395.33|384.93|106
1697723400000|2023-10-19 13:50:00|395.7|385.3|395.76|385.36|396|385.6|395.25|384.85|78
1697723700000|2023-10-19 13:55:00|395.73|385.33|394.83|384.43|395.75|385.35|394.78|384.38|71
1697724000000|2023-10-19 14:00:00|394.81|384.41|394.34|383.94|394.84|384.44|393.95|383.55|155
1697724300000|2023-10-19 14:05:00|394.35|383.95|394.45|384.05|394.95|384.55|394.34|383.94|103
1697724600000|2023-10-19 14:10:00|394.48|384.08|395.23|384.83|395.25|384.85|394.48|384.08|137
1697724900000|2023-10-19 14:15:00|395.18|384.78|393.78|383.38|395.3|384.9|393.78|383.38|161
1697725200000|2023-10-19 14:20:00|393.83|383.43|393.95|383.55|394.3|383.9|393.75|383.35|115
1697725500000|2023-10-19 14:25:00|393.96|383.56|393.65|383.25|394|383.6|393.55|383.15|75
1697725800000|2023-10-19 14:30:00|393.55|383.15|393.95|383.55|393.98|383.58|393.2|382.8|80
1697726100000|2023-10-19 14:35:00|393.98|383.58|394.45|384.05|394.5|384.1|393.98|383.58|99
1697726400000|2023-10-19 14:40:00|394.25|383.85|394.1|383.7|395.05|384.65|394.1|383.7|90
1697726700000|2023-10-19 14:45:00|394.13|383.73|394.55|384.15|394.55|384.15|393.75|383.35|82
1697727000000|2023-10-19 14:50:00|394.53|384.13|395.77|385.37|396.81|386.41|394.45|384.05|364
1697727300000|2023-10-19 14:55:00|395.75|385.35|396.7|386.3|396.95|386.55|395.75|385.35|247
1697727600000|2023-10-19 15:00:00|396.73|386.33|397.93|387.53|398.1|387.7|396.7|386.3|400
1697727900000|2023-10-19 15:05:00|397.95|387.55|397.2|386.8|398.05|387.65|396.8|386.4|199
1697728200000|2023-10-19 15:10:00|397.18|386.78|397.25|386.85|398.15|387.75|397.18|386.78|189
1697728500000|2023-10-19 15:15:00|397.28|386.88|396.3|385.9|397.33|386.93|396.3|385.9|215
1697728800000|2023-10-19 15:20:00|396.33|385.93|396.08|385.68|396.93|386.53|395.93|385.53|409
1697729100000|2023-10-19 15:25:00|396.1|385.7|396.35|385.95|396.4|386|395.75|385.35|277
1697729400000|2023-10-19 15:30:00|396.33|385.93|397|386.6|397|386.6|396.24|385.84|189
1697729700000|2023-10-19 15:35:00|396.98|386.58|396.65|386.25|397.1|386.7|396.55|386.15|109
1697730000000|2023-10-19 15:40:00|396.7|386.3|397.2|386.8|397.55|387.15|396.35|385.95|155
1697730300000|2023-10-19 15:45:00|397.23|386.83|397.35|386.95|397.7|387.3|397.2|386.8|88
1697730600000|2023-10-19 15:50:00|397.3|386.9|396.98|386.58|397.3|386.9|396.95|386.55|92
1697730900000|2023-10-19 15:55:00|397|386.6|396.95|386.55|397.25|386.85|396.9|386.5|101
1697731200000|2023-10-19 16:00:00|396.9|386.5|397.62|387.22|398.59|388.19|396.8|386.4|282
1697731500000|2023-10-19 16:05:00|397.67|387.27|397.1|386.7|397.75|387.35|397.05|386.65|72
1697731800000|2023-10-19 16:10:00|397.13|386.73|396.95|386.55|397.15|386.75|396.63|386.23|93
1697732100000|2023-10-19 16:15:00|396.98|386.58|398.54|388.14|399.09|388.69|396.9|386.5|413
1697732400000|2023-10-19 16:20:00|398.45|388.05|399.35|388.95|399.35|388.95|397.95|387.55|143
1697732700000|2023-10-19 16:25:00|399.3|388.9|398|387.6|399.5|389.1|398|387.6|309
1697733000000|2023-10-19 16:30:00|398.05|387.65|396.75|386.35|398.3|387.9|396.65|386.25|217
1697733300000|2023-10-19 16:35:00|396.73|386.33|396.55|386.15|396.83|386.43|396.09|385.69|276
1697733600000|2023-10-19 16:40:00|396.53|386.13|396.55|386.15|396.95|386.55|396.5|386.1|160
1697733900000|2023-10-19 16:45:00|396.5|386.1|396.8|386.4|396.9|386.5|396.3|385.9|128
1697734200000|2023-10-19 16:50:00|396.7|386.3|396.2|385.8|396.95|386.55|396.1|385.7|158
1697734500000|2023-10-19 16:55:00|396.19|385.79|396.35|385.95|396.4|386|395.9|385.5|206
1697734800000|2023-10-19 17:00:00|396.4|386|396.25|385.85|396.8|386.4|396|385.6|192
1697735100000|2023-10-19 17:05:00|396.23|385.83|396.75|386.35|396.75|386.35|396.2|385.8|173
1697735400000|2023-10-19 17:10:00|396.8|386.4|396.58|386.18|397.05|386.65|396.4|386|72
1697735700000|2023-10-19 17:15:00|396.6|386.2|396.55|386.15|396.63|386.23|396.35|385.95|116
1697736000000|2023-10-19 17:20:00|396.57|386.17|396.9|386.5|396.9|386.5|396.5|386.1|108
1697736300000|2023-10-19 17:25:00|396.88|386.48|395.95|385.55|396.9|386.5|395.7|385.3|129
1697736600000|2023-10-19 17:30:00|395.98|385.58|396.4|386|396.8|386.4|395.98|385.58|124
1697736900000|2023-10-19 17:35:00|396.45|386.05|395.45|385.05|396.5|386.1|395.4|385|150
1697737200000|2023-10-19 17:40:00|395.4|385|395.21|384.81|395.5|385.1|394.9|384.5|306
1697737500000|2023-10-19 17:45:00|395.19|384.79|395.65|385.25|396|385.6|395.13|384.73|158
1697737800000|2023-10-19 17:50:00|395.6|385.2|395.9|385.5|396|385.6|395.5|385.1|64
1697738100000|2023-10-19 17:55:00|395.97|385.57|396.3|385.9|396.4|386|395.9|385.5|104
1697738400000|2023-10-19 18:00:00|396.35|385.95|396.28|385.88|396.4|386|396.05|385.65|60
1697738700000|2023-10-19 18:05:00|396.24|385.84|396|385.6|396.27|385.87|395.5|385.1|160
1697739000000|2023-10-19 18:10:00|396.05|385.65|396.21|385.81|396.31|385.91|396.05|385.65|103
1697739300000|2023-10-19 18:15:00|396.2|385.8|395.78|385.38|396.6|386.2|395.6|385.2|91
1697739600000|2023-10-19 18:20:00|395.75|385.35|395.85|385.45|395.9|385.5|395.5|385.1|104
1697739900000|2023-10-19 18:25:00|395.84|385.44|395.84|385.44|395.98|385.58|395.6|385.2|90
1697740200000|2023-10-19 18:30:00|395.81|385.41|395.61|385.21|396|385.6|395.59|385.19|105
1697740500000|2023-10-19 18:35:00|395.59|385.19|395.45|385.05|395.63|385.23|394.95|384.55|86
1697740800000|2023-10-19 18:40:00|395.5|385.1|395.4|385|395.51|385.11|395.2|384.8|114
1697741100000|2023-10-19 18:45:00|395.43|385.03|395.43|385.03|395.71|385.31|395.25|384.85|151
1697741400000|2023-10-19 18:50:00|395.51|385.11|395.2|384.8|395.68|385.28|395.2|384.8|107
1697741700000|2023-10-19 18:55:00|395.23|384.83|394.86|384.46|395.39|384.99|394.79|384.39|117
1697742000000|2023-10-19 19:00:00|394.78|384.38|394.7|384.3|394.98|384.58|394.65|384.25|164
1697742300000|2023-10-19 19:05:00|394.83|384.43|395.1|384.7|395.23|384.83|394.65|384.25|113
1697742600000|2023-10-19 19:10:00|395.18|384.78|395.7|385.3|395.7|385.3|395.1|384.7|123
1697742900000|2023-10-19 19:15:00|395.68|385.28|396|385.6|396|385.6|395.6|385.2|29
1697743200000|2023-10-19 19:20:00|395.97|385.57|396.2|385.8|396.2|385.8|395.8|385.4|45
1697743500000|2023-10-19 19:25:00|396.25|385.85|396.6|386.2|396.6|386.2|396.25|385.85|17
1697743800000|2023-10-19 19:30:00|396.7|386.3|397|386.6|397|386.6|396.7|386.3|32
1697744100000|2023-10-19 19:35:00|397.05|386.65|397.5|387.1|397.7|387.3|397.05|386.65|30
1697744400000|2023-10-19 19:40:00|397.55|387.15|397.7|387.3|397.7|387.3|397.55|387.15|17
1697744700000|2023-10-19 19:45:00|397.65|387.25|397.53|387.13|397.65|387.25|397.5|387.1|36
1697745000000|2023-10-19 19:50:00|397.55|387.15|397.6|387.2|397.85|387.45|397.5|387.1|69
1697745300000|2023-10-19 19:55:00|397.55|387.15|397.72|387.32|397.82|387.42|397.4|387|68
1697745600000|2023-10-19 20:00:00|397.68|387.28|397.4|387|398.1|387.7|397.4|387|138
1697745900000|2023-10-19 20:05:00|397.45|387.05|398.1|387.7|398.18|387.78|397.3|386.9|53
1697746200000|2023-10-19 20:10:00|398.13|387.73|397.9|387.5|398.2|387.8|397.9|387.5|27
1697746500000|2023-10-19 20:15:00|397.98|387.58|398.2|387.8|398.3|387.9|397.98|387.58|29
1697746800000|2023-10-19 20:20:00|398.25|387.85|397.65|387.25|398.25|387.85|397.65|387.25|23
1697747100000|2023-10-19 20:25:00|397.6|387.2|397.35|386.95|397.65|387.25|397.3|386.9|38
1697747400000|2023-10-19 20:30:00|397.3|386.9|397.45|387.05|397.45|387.05|396.8|386.4|61
1697747700000|2023-10-19 20:35:00|397.43|387.03|398.2|387.8|398.27|387.87|397.4|387|97
1697748000000|2023-10-19 20:40:00|398.23|387.83|399.05|388.65|399.35|388.95|398.2|387.8|193
1697748300000|2023-10-19 20:45:00|399.07|388.67|398.49|388.09|399.2|388.8|398.25|387.85|263
1697748600000|2023-10-19 20:50:00|398.48|388.08|398.25|387.85|398.9|388.5|398.25|387.85|86
1697748900000|2023-10-19 20:55:00|398.28|387.88|398.13|387.73|398.3|387.9|397.65|387.25|162
1697749200000|2023-10-19 21:00:00|398.11|387.71|398.43|388.03|398.53|388.13|397.94|387.54|135
1697749500000|2023-10-19 21:05:00|398.47|388.07|397.44|387.04|398.69|388.29|397.41|387.01|142
1697749800000|2023-10-19 21:10:00|397.41|387.01|397.18|386.78|397.71|387.31|397|386.6|101
1697750100000|2023-10-19 21:15:00|397.2|386.8|397.38|386.98|397.43|387.03|397.16|386.76|105
1697750400000|2023-10-19 21:20:00|397.35|386.95|397.16|386.76|397.38|386.98|397.01|386.61|70
1697750700000|2023-10-19 21:25:00|397.17|386.77|397.03|386.63|397.3|386.9|397|386.6|75
1697751000000|2023-10-19 21:30:00|397.02|386.62|397.01|386.61|397.19|386.79|396.9|386.5|52
1697751300000|2023-10-19 21:35:00|396.95|386.55|396.85|386.45|397.04|386.64|396.85|386.45|20
1697751600000|2023-10-19 21:40:00|396.87|386.47|397.13|386.73|397.17|386.77|396.87|386.47|46
1697751900000|2023-10-19 21:45:00|397.07|386.67|397.07|386.67|397.11|386.71|397.04|386.64|10
1697752200000|2023-10-19 21:50:00|397.11|386.71|397.08|386.68|397.16|386.76|397.08|386.68|43
1697752500000|2023-10-19 21:55:00|397.11|386.71|397.25|386.85|397.45|387.05|397.06|386.66|54
1697752800000|2023-10-19 22:00:00|397.22|386.82|398|387.6|398.05|387.65|397.05|386.65|161
1697753100000|2023-10-19 22:05:00|398.05|387.65|397.85|387.45|398.05|387.65|397.75|387.35|58
1697753400000|2023-10-19 22:10:00|397.95|387.55|398.55|388.15|398.55|388.15|397.9|387.5|55
1697753700000|2023-10-19 22:15:00|398.58|388.18|398.65|388.25|398.75|388.35|398.45|388.05|54
1697754000000|2023-10-19 22:20:00|398.7|388.3|398.63|388.23|398.75|388.35|398.55|388.15|113
1697754300000|2023-10-19 22:25:00|398.6|388.2|398.93|388.53|399|388.6|398.6|388.2|127
1697754600000|2023-10-19 22:30:00|398.9|388.5|398.88|388.48|399|388.6|398.35|387.95|95
1697754900000|2023-10-19 22:35:00|398.9|388.5|398.1|387.7|398.9|388.5|398|387.6|88
1697755200000|2023-10-19 22:40:00|398.15|387.75|398.05|387.65|398.55|388.15|398|387.6|73
1697755500000|2023-10-19 22:45:00|398|387.6|397.6|387.2|398|387.6|397.5|387.1|57
1697755800000|2023-10-19 22:50:00|397.55|387.15|397.33|386.93|397.6|387.2|397.25|386.85|51
1697756100000|2023-10-19 22:55:00|397.28|386.88|397.35|386.95|397.6|387.2|397.15|386.75|90
1697756400000|2023-10-19 23:00:00|397.33|386.93|397.85|387.45|397.9|387.5|397.3|386.9|50
1697756700000|2023-10-19 23:05:00|397.8|387.4|398.1|387.7|398.1|387.7|397.8|387.4|50
1697757000000|2023-10-19 23:10:00|398.15|387.75|398.6|388.2|398.65|388.25|398.1|387.7|65
1697757300000|2023-10-19 23:15:00|398.55|388.15|398.4|388|398.7|388.3|398.4|388|64
1697757600000|2023-10-19 23:20:00|398.35|387.95|397.55|387.15|398.45|388.05|397.55|387.15|108
1697757900000|2023-10-19 23:25:00|397.5|387.1|397.8|387.4|398|387.6|397.5|387.1|47
1697758200000|2023-10-19 23:30:00|397.75|387.35|398.05|387.65|398.25|387.85|397.58|387.18|107
1697758500000|2023-10-19 23:35:00|398.03|387.63|397.3|386.9|398.05|387.65|397.25|386.85|48
1697758800000|2023-10-19 23:40:00|397.28|386.88|397.15|386.75|397.56|387.16|396.6|386.2|103
1697759100000|2023-10-19 23:45:00|397.23|386.83|397.55|387.15|397.65|387.25|397.23|386.83|42
1697759400000|2023-10-19 23:50:00|397.6|387.2|398.05|387.65|398.2|387.8|397.5|387.1|59
1697759700000|2023-10-19 23:55:00|398.08|387.68|398.15|387.75|398.25|387.85|397.9|387.5|42
1697760000000|2023-10-20 00:00:00|398.2|387.8|398.53|388.13|399.15|388.75|397.95|387.55|184
1697760300000|2023-10-20 00:05:00|398.55|388.15|398.55|388.15|398.85|388.45|398.1|387.7|203
1697760600000|2023-10-20 00:10:00|398.53|388.13|398.8|388.4|398.95|388.55|398.2|387.8|167
1697760900000|2023-10-20 00:15:00|398.75|388.35|397.73|387.33|398.77|388.37|397.65|387.25|158
1697761200000|2023-10-20 00:20:00|397.65|387.25|397.71|387.31|397.81|387.41|397.43|387.03|118
1697761500000|2023-10-20 00:25:00|397.65|387.25|397.96|387.56|397.96|387.56|397.6|387.2|79
1697761800000|2023-10-20 00:30:00|397.95|387.55|398.45|388.05|398.6|388.2|397.9|387.5|94
1697762100000|2023-10-20 00:35:00|398.5|388.1|398.6|388.2|399.1|388.7|398.3|387.9|199
1697762400000|2023-10-20 00:40:00|398.63|388.23|398|387.6|398.7|388.3|397.8|387.4|176
1697762700000|2023-10-20 00:45:00|398.03|387.63|397.7|387.3|398.15|387.75|397.65|387.25|164
1697763000000|2023-10-20 00:50:00|397.73|387.33|398|387.6|398.4|388|397.65|387.25|130
1697763300000|2023-10-20 00:55:00|398.03|387.63|398.6|388.2|398.7|388.3|397.9|387.5|185
1697763600000|2023-10-20 01:00:00|398.5|388.1|397.75|387.35|398.5|388.1|397.7|387.3|95
1697763900000|2023-10-20 01:05:00|397.73|387.33|397.3|386.9|397.75|387.35|397.2|386.8|86
1697764200000|2023-10-20 01:10:00|397.26|386.86|397.73|387.33|397.75|387.35|397.25|386.85|100
1697764500000|2023-10-20 01:15:00|397.7|387.3|398.2|387.8|398.2|387.8|397.5|387.1|142
1697764800000|2023-10-20 01:20:00|398.15|387.75|397.75|387.35|398.2|387.8|397.73|387.33|72
1697765100000|2023-10-20 01:25:00|397.78|387.38|398.4|388|398.45|388.05|397.78|387.38|94
1697765400000|2023-10-20 01:30:00|398.35|387.95|398.85|388.45|398.95|388.55|398.35|387.95|108
1697765700000|2023-10-20 01:35:00|398.88|388.48|399.11|388.71|399.2|388.8|398.85|388.45|106
1697766000000|2023-10-20 01:40:00|399.15|388.75|398.25|387.85|399.25|388.85|398.23|387.83|87
1697766300000|2023-10-20 01:45:00|398.3|387.9|398.3|387.9|398.3|387.9|398.1|387.7|70
1697766600000|2023-10-20 01:50:00|398.25|387.85|398.65|388.25|398.7|388.3|398.25|387.85|51
1697766900000|2023-10-20 01:55:00|398.68|388.28|399.15|388.75|399.2|388.8|398.6|388.2|92
1697767200000|2023-10-20 02:00:00|399.18|388.78|399.6|389.2|399.6|389.2|399.12|388.72|165
1697767500000|2023-10-20 02:05:00|399.68|389.28|400.05|389.65|400.05|389.65|399.6|389.2|60
1697767800000|2023-10-20 02:10:00|400.04|389.64|400.42|390.02|400.44|390.04|400|389.6|170
1697768100000|2023-10-20 02:15:00|400.5|390.1|401.25|390.85|401.3|390.9|400.45|390.05|154
1697768400000|2023-10-20 02:20:00|401.24|390.84|402.28|391.88|402.32|391.92|401.23|390.83|241
1697768700000|2023-10-20 02:25:00|402.29|391.89|401.2|390.8|402.3|391.9|400.95|390.55|133
1697769000000|2023-10-20 02:30:00|401.25|390.85|403.28|392.88|403.52|393.12|401.05|390.65|311
1697769300000|2023-10-20 02:35:00|403.25|392.85|402.7|392.3|403.6|393.2|402.7|392.3|252
1697769600000|2023-10-20 02:40:00|402.75|392.35|402.7|392.3|402.8|392.4|402.1|391.7|180
1697769900000|2023-10-20 02:45:00|402.75|392.35|403.35|392.95|404.17|393.77|402.75|392.35|421
1697770200000|2023-10-20 02:50:00|403.3|392.9|404.55|394.15|404.7|394.3|403.25|392.85|254
1697770500000|2023-10-20 02:55:00|404.53|394.13|403.8|393.4|404.55|394.15|403.75|393.35|126
1697770800000|2023-10-20 03:00:00|403.85|393.45|404.1|393.7|404.85|394.45|403.85|393.45|148
1697771100000|2023-10-20 03:05:00|404.05|393.65|402.7|392.3|404.05|393.65|402.35|391.95|153
1697771400000|2023-10-20 03:10:00|402.73|392.33|404.35|393.95|404.35|393.95|402.7|392.3|136
1697771700000|2023-10-20 03:15:00|404.4|394|406.18|395.78|406.42|396.02|404.3|393.9|450
1697772000000|2023-10-20 03:20:00|406.15|395.75|406.65|396.25|407.26|396.86|405.6|395.2|334
1697772300000|2023-10-20 03:25:00|406.73|396.33|407.3|396.9|407.98|397.58|406.7|396.3|417
1697772600000|2023-10-20 03:30:00|407.25|396.85|407.15|396.75|407.52|397.12|406.2|395.8|243
1697772900000|2023-10-20 03:35:00|407.1|396.7|406.4|396|407.3|396.9|406.2|395.8|217
1697773200000|2023-10-20 03:40:00|406.43|396.03|406.09|395.69|407.2|396.8|406|395.6|162
1697773500000|2023-10-20 03:45:00|406.1|395.7|405.9|395.5|406.55|396.15|405.5|395.1|220
1697773800000|2023-10-20 03:50:00|405.85|395.45|405.4|395|405.95|395.55|405.4|395|193
1697774100000|2023-10-20 03:55:00|405.45|395.05|405.75|395.35|406.05|395.65|405.3|394.9|106
1697774400000|2023-10-20 04:00:00|405.73|395.33|405.95|395.55|406.2|395.8|405.7|395.3|128
1697774700000|2023-10-20 04:05:00|406|395.6|405.1|394.7|406.08|395.68|404.78|394.38|160
1697775000000|2023-10-20 04:10:00|405.13|394.73|404|393.6|405.18|394.78|403.48|393.08|197
1697775300000|2023-10-20 04:15:00|404.02|393.62|404.85|394.45|405|394.6|403.73|393.33|246
1697775600000|2023-10-20 04:20:00|404.88|394.48|404.75|394.35|405|394.6|404.6|394.2|155
1697775900000|2023-10-20 04:25:00|404.77|394.37|405.3|394.9|405.6|395.2|404.6|394.2|268
1697776200000|2023-10-20 04:30:00|405.28|394.88|404.35|393.95|405.5|395.1|404.35|393.95|153
1697776500000|2023-10-20 04:35:00|404.39|393.99|404.73|394.33|404.85|394.45|404.2|393.8|303
1697776800000|2023-10-20 04:40:00|404.7|394.3|404.95|394.55|405|394.6|404.6|394.2|181
1697777100000|2023-10-20 04:45:00|405.02|394.62|404.7|394.3|405.2|394.8|404.65|394.25|214
1697777400000|2023-10-20 04:50:00|404.66|394.26|404.75|394.35|404.85|394.45|404.33|393.93|178
1697777700000|2023-10-20 04:55:00|404.8|394.4|404.74|394.34|405.17|394.77|404.5|394.1|328
1697778000000|2023-10-20 05:00:00|404.8|394.4|404.57|394.17|404.93|394.53|404.37|393.97|277
1697778300000|2023-10-20 05:05:00|404.55|394.15|404.84|394.44|405.02|394.62|404.55|394.15|113
1697778600000|2023-10-20 05:10:00|404.82|394.42|405.5|395.1|405.78|395.38|404.82|394.42|170
1697778900000|2023-10-20 05:15:00|405.45|395.05|405.45|395.05|406|395.6|405.4|395|196
1697779200000|2023-10-20 05:20:00|405.44|395.04|404.35|393.95|405.44|395.04|404.1|393.7|341
1697779500000|2023-10-20 05:25:00|404.3|393.9|403.5|393.1|404.45|394.05|403.45|393.05|271
1697779800000|2023-10-20 05:30:00|403.53|393.13|403.65|393.25|404.35|393.95|403.5|393.1|261
1697780100000|2023-10-20 05:35:00|403.7|393.3|404.9|394.5|404.9|394.5|403.7|393.3|222
1697780400000|2023-10-20 05:40:00|404.8|394.4|404.98|394.58|405|394.6|404.75|394.35|139
1697780700000|2023-10-20 05:45:00|404.96|394.56|404.95|394.55|405.05|394.65|404.58|394.18|202
1697781000000|2023-10-20 05:50:00|405.05|394.65|405.65|395.25|405.72|395.32|405|394.6|64
1697781300000|2023-10-20 05:55:00|405.7|395.3|405.51|395.11|405.83|395.43|405.49|395.09|74
1697781600000|2023-10-20 06:00:00|405.47|395.07|404.83|394.43|405.5|395.1|404.83|394.43|125
1697781900000|2023-10-20 06:05:00|404.85|394.45|405.1|394.7|405.2|394.8|404.57|394.17|81
1697782200000|2023-10-20 06:10:00|405.05|394.65|404.8|394.4|405.45|395.05|404.78|394.38|72
1697782500000|2023-10-20 06:15:00|404.75|394.35|404.2|393.8|404.75|394.35|404.13|393.73|64
1697782800000|2023-10-20 06:20:00|404.18|393.78|404.05|393.65|404.25|393.85|403.8|393.4|93
1697783100000|2023-10-20 06:25:00|404.15|393.75|404.35|393.95|404.6|394.2|403.8|393.4|119
1697783400000|2023-10-20 06:30:00|404.25|393.85|405.2|394.8|405.3|394.9|404.13|393.73|119
1697783700000|2023-10-20 06:35:00|405.19|394.79|404.78|394.38|405.2|394.8|404.18|393.78|138
1697784000000|2023-10-20 06:40:00|404.75|394.35|405.1|394.7|405.15|394.75|404.2|393.8|119
1697784300000|2023-10-20 06:45:00|405.07|394.67|405.35|394.95|405.5|395.1|404.95|394.55|59
1697784600000|2023-10-20 06:50:00|405.33|394.93|404.3|393.9|405.35|394.95|404.25|393.85|171
1697784900000|2023-10-20 06:55:00|404.4|394|405.45|395.05|405.48|395.08|404.23|393.83|256
1697785200000|2023-10-20 07:00:00|405.5|395.1|405.69|395.29|406.15|395.75|405.35|394.95|185
1697785500000|2023-10-20 07:05:00|405.7|395.3|404.43|394.03|405.7|395.3|404.3|393.9|289
1697785800000|2023-10-20 07:10:00|404.45|394.05|405.4|395|405.4|395|404.1|393.7|285
1697786100000|2023-10-20 07:15:00|405.33|394.93|404.6|394.2|405.33|394.93|404.5|394.1|96
1697786400000|2023-10-20 07:20:00|404.5|394.1|404.5|394.1|404.65|394.25|404.35|393.95|99
1697786700000|2023-10-20 07:25:00|404.45|394.05|404.35|393.95|404.7|394.3|404.25|393.85|117
1697787000000|2023-10-20 07:30:00|404.32|393.92|404.9|394.5|404.95|394.55|404.15|393.75|124
1697787300000|2023-10-20 07:35:00|404.93|394.53|405.15|394.75|405.4|395|404.9|394.5|114
1697787600000|2023-10-20 07:40:00|405.18|394.78|405.35|394.95|405.8|395.4|405.1|394.7|134
1697787900000|2023-10-20 07:45:00|405.3|394.9|404.53|394.13|405.35|394.95|404.5|394.1|97
1697788200000|2023-10-20 07:50:00|404.5|394.1|404.55|394.15|404.55|394.15|403.95|393.55|188
1697788500000|2023-10-20 07:55:00|404.4|394|404.25|393.85|404.72|394.32|404.2|393.8|173
1697788800000|2023-10-20 08:00:00|404.23|393.83|404.63|394.23|404.65|394.25|404|393.6|130
1697789100000|2023-10-20 08:05:00|404.65|394.25|405.75|395.35|405.9|395.5|404.63|394.23|138
1697789400000|2023-10-20 08:10:00|405.66|395.26|406.03|395.63|406.2|395.8|405.6|395.2|119
1697789700000|2023-10-20 08:15:00|406.05|395.65|407.5|397.1|407.6|397.2|406|395.6|316
1697790000000|2023-10-20 08:20:00|407.47|397.07|407.7|397.3|407.75|397.35|407.05|396.65|193
1697790300000|2023-10-20 08:25:00|407.68|397.28|410.4|400|411|400.6|407.65|397.25|537
1697790600000|2023-10-20 08:30:00|410.43|400.03|411.9|401.5|412.26|401.86|410.15|399.75|535
1697790900000|2023-10-20 08:35:00|411.88|401.48|411.8|401.4|412.69|402.29|411.1|400.7|386
1697791200000|2023-10-20 08:40:00|411.85|401.45|413.1|402.7|413.47|403.07|411.83|401.43|462
1697791500000|2023-10-20 08:45:00|413.15|402.75|411.8|401.4|413.3|402.9|411.45|401.05|419
1697791800000|2023-10-20 08:50:00|411.76|401.36|412.9|402.5|413.1|402.7|411.7|401.3|262
1697792100000|2023-10-20 08:55:00|412.86|402.46|412.25|401.85|414.07|403.67|412.05|401.65|400
1697792400000|2023-10-20 09:00:00|412.23|401.83|412.3|401.9|412.58|402.18|411.35|400.95|273
1697792700000|2023-10-20 09:05:00|412.31|401.91|412.3|401.9|412.39|401.99|412.05|401.65|144
1697793000000|2023-10-20 09:10:00|412.27|401.87|412.15|401.75|412.55|402.15|412.07|401.67|214
1697793300000|2023-10-20 09:15:00|412.1|401.7|411.61|401.21|412.25|401.85|411.51|401.11|235
1697793600000|2023-10-20 09:20:00|411.65|401.25|412.8|402.4|412.8|402.4|411.59|401.19|181
1697793900000|2023-10-20 09:25:00|412.83|402.43|412.75|402.35|413.2|402.8|412.55|402.15|93
1697794200000|2023-10-20 09:30:00|412.8|402.4|412.08|401.68|412.8|402.4|411.98|401.58|125
1697794500000|2023-10-20 09:35:00|412.05|401.65|412.73|402.33|412.9|402.5|411.95|401.55|140
1697794800000|2023-10-20 09:40:00|412.75|402.35|412.5|402.1|413.1|402.7|412.5|402.1|218
1697795100000|2023-10-20 09:45:00|412.55|402.15|413|402.6|413.05|402.65|412|401.6|141
1697795400000|2023-10-20 09:50:00|412.98|402.58|413.5|403.1|413.58|403.18|412.9|402.5|137
1697795700000|2023-10-20 09:55:00|413.4|403|413.93|403.53|413.95|403.55|413.24|402.84|164
1697796000000|2023-10-20 10:00:00|413.95|403.55|414.42|404.02|415.1|404.7|413.95|403.55|316
1697796300000|2023-10-20 10:05:00|414.43|404.03|415.11|404.71|415.2|404.8|414.35|403.95|374
1697796600000|2023-10-20 10:10:00|415.12|404.72|415.11|404.71|415.22|404.82|414.35|403.95|376
1697796900000|2023-10-20 10:15:00|415.15|404.75|415.9|405.5|416.02|405.62|414.81|404.41|415
1697797200000|2023-10-20 10:20:00|415.91|405.51|415.75|405.35|416.45|406.05|415.73|405.33|270
1697797500000|2023-10-20 10:25:00|415.78|405.38|413.52|403.12|415.78|405.38|413.45|403.05|352
1697797800000|2023-10-20 10:30:00|413.55|403.15|414.3|403.9|414.3|403.9|413.05|402.65|305
1697798100000|2023-10-20 10:35:00|414.33|403.93|414.65|404.25|414.66|404.26|414.1|403.7|258
1697798400000|2023-10-20 10:40:00|414.55|404.15|413.72|403.32|416.15|405.75|413.7|403.3|459
1697798700000|2023-10-20 10:45:00|413.77|403.37|412.11|401.71|413.85|403.45|411.7|401.3|405
1697799000000|2023-10-20 10:50:00|412.15|401.75|411.67|401.27|412.87|402.47|411.53|401.13|352
1697799300000|2023-10-20 10:55:00|411.71|401.31|411.46|401.06|412.24|401.84|411.45|401.05|349
1697799600000|2023-10-20 11:00:00|411.45|401.05|412.36|401.96|412.4|402|411.15|400.75|465
1697799900000|2023-10-20 11:05:00|412.35|401.95|412.97|402.57|413.01|402.61|411.85|401.45|345
1697800200000|2023-10-20 11:10:00|413|402.6|413.23|402.83|413.25|402.85|412.42|402.02|236
1697800500000|2023-10-20 11:15:00|413.25|402.85|412.76|402.36|413.35|402.95|412.65|402.25|274
1697800800000|2023-10-20 11:20:00|412.82|402.42|412.25|401.85|412.91|402.51|412.2|401.8|270
1697801100000|2023-10-20 11:25:00|412.22|401.82|411.5|401.1|412.4|402|411.45|401.05|180
1697801400000|2023-10-20 11:30:00|411.47|401.07|411.45|401.05|411.6|401.2|411.05|400.65|111
1697801700000|2023-10-20 11:35:00|411.48|401.08|410.53|400.13|411.5|401.1|410.5|400.1|81
1697802000000|2023-10-20 11:40:00|410.57|400.17|410.9|400.5|410.9|400.5|410.05|399.65|182
1697802300000|2023-10-20 11:45:00|410.93|400.53|411.25|400.85|411.45|401.05|410.93|400.53|127
1697802600000|2023-10-20 11:50:00|411.23|400.83|410.4|400|411.25|400.85|410.35|399.95|110
1697802900000|2023-10-20 11:55:00|410.38|399.98|409.96|399.56|410.45|400.05|409.55|399.15|187
1697803200000|2023-10-20 12:00:00|410.1|399.7|410.6|400.2|410.75|400.35|409.95|399.55|280
1697803500000|2023-10-20 12:05:00|410.65|400.25|409.93|399.53|411.3|400.9|409.82|399.42|174
1697803800000|2023-10-20 12:10:00|409.99|399.59|410|399.6|410.4|400|409.75|399.35|154
1697804100000|2023-10-20 12:15:00|409.97|399.57|410.16|399.76|410.2|399.8|409.85|399.45|151
1697804400000|2023-10-20 12:20:00|410.1|399.7|408.51|398.11|410.33|399.93|408.08|397.68|256
1697804700000|2023-10-20 12:25:00|408.46|398.06|407.05|396.65|408.51|398.11|406.85|396.45|475
1697805000000|2023-10-20 12:30:00|407.04|396.64|408.38|397.98|408.75|398.35|406.91|396.51|465
1697805300000|2023-10-20 12:35:00|408.36|397.96|409.4|399|409.4|399|407.75|397.35|349
1697805600000|2023-10-20 12:40:00|409.45|399.05|409.45|399.05|409.5|399.1|408.7|398.3|191
1697805900000|2023-10-20 12:45:00|409.4|399|407.85|397.45|409.6|399.2|407.73|397.33|465
1697806200000|2023-10-20 12:50:00|407.84|397.44|407.96|397.56|408.15|397.75|406.95|396.55|461
1697806500000|2023-10-20 12:55:00|408|397.6|408.3|397.9|408.55|398.15|407.95|397.55|140
1697806800000|2023-10-20 13:00:00|408.27|397.87|409.05|398.65|409.2|398.8|408.2|397.8|184
1697807100000|2023-10-20 13:05:00|408.99|398.59|408.8|398.4|409.25|398.85|408.65|398.25|169
1697807400000|2023-10-20 13:10:00|408.85|398.45|407.9|397.5|408.9|398.5|407.9|397.5|134
1697807700000|2023-10-20 13:15:00|407.96|397.56|408.72|398.32|408.8|398.4|407.95|397.55|175
1697808000000|2023-10-20 13:20:00|408.77|398.37|409.02|398.62|409.1|398.7|408.65|398.25|192
1697808300000|2023-10-20 13:25:00|409.05|398.65|408.15|397.75|409.05|398.65|408.05|397.65|135
1697808600000|2023-10-20 13:30:00|408.1|397.7|408.11|397.71|408.13|397.73|406.94|396.54|304
1697808900000|2023-10-20 13:35:00|408.13|397.73|409.2|398.8|409.48|399.08|408.09|397.69|219
1697809200000|2023-10-20 13:40:00|409.15|398.75|408.84|398.44|409.4|399|408.75|398.35|251
1697809500000|2023-10-20 13:45:00|408.75|398.35|409.7|399.3|409.85|399.45|408.55|398.15|146
1697809800000|2023-10-20 13:50:00|409.77|399.37|409.95|399.55|410.1|399.7|409.65|399.25|152
1697810100000|2023-10-20 13:55:00|409.9|399.5|409.13|398.73|410|399.6|409.07|398.67|98
1697810400000|2023-10-20 14:00:00|409.1|398.7|409.75|399.35|409.75|399.35|408.9|398.5|105
1697810700000|2023-10-20 14:05:00|409.69|399.29|408.75|398.35|409.75|399.35|408.38|397.98|206
1697811000000|2023-10-20 14:10:00|408.8|398.4|406.92|396.52|408.8|398.4|406.73|396.33|366
1697811300000|2023-10-20 14:15:00|406.95|396.55|407.75|397.35|407.88|397.48|406.9|396.5|122
1697811600000|2023-10-20 14:20:00|407.78|397.38|407.5|397.1|408|397.6|407.2|396.8|190
1697811900000|2023-10-20 14:25:00|407.45|397.05|407.25|396.85|407.9|397.5|407.25|396.85|174
1697812200000|2023-10-20 14:30:00|407.28|396.88|407.25|396.85|407.4|397|406.85|396.45|225
1697812500000|2023-10-20 14:35:00|407.29|396.89|407.2|396.8|407.4|397|406.91|396.51|129
1697812800000|2023-10-20 14:40:00|407.21|396.81|407.85|397.45|407.95|397.55|406.96|396.56|101
1697813100000|2023-10-20 14:45:00|407.9|397.5|407.47|397.07|408|397.6|407.45|397.05|173
1697813400000|2023-10-20 14:50:00|407.45|397.05|406.65|396.25|407.5|397.1|406.63|396.23|149
1697813700000|2023-10-20 14:55:00|406.63|396.23|407.1|396.7|407.1|396.7|406.44|396.04|81
1697814000000|2023-10-20 15:00:00|407.13|396.73|407.65|397.25|407.76|397.36|406.93|396.53|146
1697814300000|2023-10-20 15:05:00|407.68|397.28|407.78|397.38|407.95|397.55|407.37|396.97|165
1697814600000|2023-10-20 15:10:00|407.8|397.4|407.76|397.36|408|397.6|407.58|397.18|191
1697814900000|2023-10-20 15:15:00|407.77|397.37|406.75|396.35|407.9|397.5|406.75|396.35|179
1697815200000|2023-10-20 15:20:00|406.77|396.37|406.06|395.66|407.09|396.69|405.96|395.56|352
1697815500000|2023-10-20 15:25:00|406.03|395.63|405.67|395.27|406.5|396.1|405.5|395.1|311
1697815800000|2023-10-20 15:30:00|405.62|395.22|404.16|393.76|405.77|395.37|404.04|393.64|278
1697816100000|2023-10-20 15:35:00|404.18|393.78|403.78|393.38|404.34|393.94|403.74|393.34|219
1697816400000|2023-10-20 15:40:00|403.76|393.36|402.91|392.51|403.8|393.4|402.73|392.33|349
1697816700000|2023-10-20 15:45:00|402.89|392.49|402.85|392.45|403.29|392.89|402.42|392.02|368
1697817000000|2023-10-20 15:50:00|402.84|392.44|403.8|393.4|403.95|393.55|402.79|392.39|167
1697817300000|2023-10-20 15:55:00|403.78|393.38|403.8|393.4|404.05|393.65|403.74|393.34|142
1697817600000|2023-10-20 16:00:00|403.85|393.45|404.3|393.9|404.3|393.9|403.55|393.15|98
1697817900000|2023-10-20 16:05:00|404.26|393.86|403.59|393.19|404.3|393.9|403.53|393.13|96
1697818200000|2023-10-20 16:10:00|403.65|393.25|402.52|392.12|403.65|393.25|402.5|392.1|142
1697818500000|2023-10-20 16:15:00|402.5|392.1|403.1|392.7|403.17|392.77|402.15|391.75|234
1697818800000|2023-10-20 16:20:00|403.08|392.68|404.63|394.23|404.68|394.28|403.07|392.67|201
1697819100000|2023-10-20 16:25:00|404.64|394.24|404.7|394.3|404.9|394.5|404.26|393.86|175
1697819400000|2023-10-20 16:30:00|404.66|394.26|404.5|394.1|404.8|394.4|404.25|393.85|84
1697819700000|2023-10-20 16:35:00|404.55|394.15|404.4|394|404.6|394.2|404.1|393.7|83
1697820000000|2023-10-20 16:40:00|404.35|393.95|404.3|393.9|404.65|394.25|404.29|393.89|36
1697820300000|2023-10-20 16:45:00|404.2|393.8|403.75|393.35|404.4|394|403.75|393.35|56
1697820600000|2023-10-20 16:50:00|403.65|393.25|403.75|393.35|404.04|393.64|403.55|393.15|100
1697820900000|2023-10-20 16:55:00|403.7|393.3|404.4|394|404.4|394|403.7|393.3|122
1697821200000|2023-10-20 17:00:00|404.35|393.95|403.55|393.15|404.55|394.15|403.45|393.05|125
1697821500000|2023-10-20 17:05:00|403.6|393.2|402.75|392.35|403.7|393.3|402.34|391.94|223
1697821800000|2023-10-20 17:10:00|402.73|392.33|403.6|393.2|403.7|393.3|402.69|392.29|201
1697822100000|2023-10-20 17:15:00|403.55|393.15|404.4|394|404.4|394|403.5|393.1|114
1697822400000|2023-10-20 17:20:00|404.35|393.95|404.65|394.25|404.8|394.4|404.25|393.85|122
1697822700000|2023-10-20 17:25:00|404.7|394.3|404.85|394.45|404.9|394.5|404.27|393.87|89
1697823000000|2023-10-20 17:30:00|404.9|394.5|404.75|394.35|405.05|394.65|404.7|394.3|140
1697823300000|2023-10-20 17:35:00|404.8|394.4|405.1|394.7|405.35|394.95|404.65|394.25|70
1697823600000|2023-10-20 17:40:00|405.13|394.73|405.55|395.15|405.8|395.4|405.13|394.73|114
1697823900000|2023-10-20 17:45:00|405.6|395.2|405.4|395|405.8|395.4|405.4|395|120
1697824200000|2023-10-20 17:50:00|405.45|395.05|405.55|395.15|405.75|395.35|405.45|395.05|104
1697824500000|2023-10-20 17:55:00|405.51|395.11|405.8|395.4|405.8|395.4|405.3|394.9|89
1697824800000|2023-10-20 18:00:00|405.79|395.39|406.2|395.8|406.31|395.91|405.79|395.39|117
1697825100000|2023-10-20 18:05:00|406.23|395.83|405.7|395.3|406.23|395.83|405.6|395.2|83
1697825400000|2023-10-20 18:10:00|405.68|395.28|405.6|395.2|405.68|395.28|405|394.6|119
1697825700000|2023-10-20 18:15:00|405.55|395.15|405.35|394.95|405.68|395.28|405.15|394.75|74
1697826000000|2023-10-20 18:20:00|405.33|394.93|406.15|395.75|406.2|395.8|405.3|394.9|113
1697826300000|2023-10-20 18:25:00|406.17|395.77|406|395.6|406.27|395.87|405.84|395.44|98
1697826600000|2023-10-20 18:30:00|405.99|395.59|406|395.6|406.28|395.88|405.9|395.5|99
1697826900000|2023-10-20 18:35:00|406.02|395.62|405.63|395.23|406.06|395.66|405.45|395.05|72
1697827200000|2023-10-20 18:40:00|405.6|395.2|405.8|395.4|405.85|395.45|405.5|395.1|62
1697827500000|2023-10-20 18:45:00|405.77|395.37|405.8|395.4|406|395.6|405.75|395.35|66
1697827800000|2023-10-20 18:50:00|405.82|395.42|405.8|395.4|405.85|395.45|405.55|395.15|64
1697828100000|2023-10-20 18:55:00|405.78|395.38|405.37|394.97|405.8|395.4|405.37|394.97|36
1697828400000|2023-10-20 19:00:00|405.38|394.98|405.2|394.8|405.39|394.99|405.15|394.75|85
1697828700000|2023-10-20 19:05:00|405.23|394.83|405.5|395.1|405.68|395.28|405.23|394.83|65
1697829000000|2023-10-20 19:10:00|405.53|395.13|405|394.6|405.6|395.2|404.98|394.58|51
1697829300000|2023-10-20 19:15:00|404.95|394.55|405.05|394.65|405.05|394.65|404.45|394.05|130
1697829600000|2023-10-20 19:20:00|405|394.6|404.1|393.7|405.15|394.75|404.05|393.65|122
1697829900000|2023-10-20 19:25:00|404.15|393.75|404.25|393.85|404.4|394|403.8|393.4|149
1697830200000|2023-10-20 19:30:00|404.23|393.83|404.55|394.15|404.85|394.45|404.23|393.83|64
1697830500000|2023-10-20 19:35:00|404.53|394.13|404.73|394.33|404.85|394.45|404.46|394.06|86
1697830800000|2023-10-20 19:40:00|404.7|394.3|404.15|393.75|404.75|394.35|403.88|393.48|81
1697831100000|2023-10-20 19:45:00|404.13|393.73|404.53|394.13|404.9|394.5|404|393.6|149
1697831400000|2023-10-20 19:50:00|404.51|394.11|404.8|394.4|404.9|394.5|404.3|393.9|116
1697831700000|2023-10-20 19:55:00|404.75|394.35|404.79|394.39|404.8|394.4|404.55|394.15|129
1697832000000|2023-10-20 20:00:00|404.77|394.37|404.57|394.17|404.8|394.4|404.56|394.16|125
1697832300000|2023-10-20 20:05:00|404.59|394.19|404.64|394.24|404.73|394.33|404.55|394.15|91
1697832600000|2023-10-20 20:10:00|404.65|394.25|404.58|394.18|404.71|394.31|404.45|394.05|82
1697832900000|2023-10-20 20:15:00|404.56|394.16|403.96|393.56|404.56|394.16|403.87|393.47|134
1697833200000|2023-10-20 20:20:00|403.95|393.55|403.96|393.56|404.25|393.85|403.86|393.46|151
1697833500000|2023-10-20 20:25:00|403.99|393.59|403.81|393.41|403.99|393.59|403.48|393.08|94
1697833800000|2023-10-20 20:30:00|403.8|393.4|403.74|393.34|403.83|393.43|403.56|393.16|103
1697834100000|2023-10-20 20:35:00|403.73|393.33|404.14|393.74|404.14|393.74|403.55|393.15|75
1697834400000|2023-10-20 20:40:00|404.15|393.75|404.6|394.2|404.61|394.21|404.15|393.75|44
1697834700000|2023-10-20 20:45:00|404.59|394.19|404.67|394.27|404.73|394.33|404.18|393.78|96
1697835000000|2023-10-20 20:50:00|404.86|394.46|404.83|394.43|405.09|394.69|404.75|394.35|99
1697835300000|2023-10-20 20:55:00|404.82|394.42|403.42|393.02|404.82|394.42|403.42|393.02|127
1697871600000|2023-10-21 07:00:00|407.24|396.84|406.79|396.39|407.31|396.91|406.52|396.12|191
1697871900000|2023-10-21 07:05:00|406.78|396.38|406.64|396.24|406.88|396.48|406.62|396.22|65
1697872200000|2023-10-21 07:10:00|406.61|396.21|406.84|396.44|407.15|396.75|406.61|396.21|75
1697872500000|2023-10-21 07:15:00|406.83|396.43|406.97|396.57|407.09|396.69|406.5|396.1|125
1697872800000|2023-10-21 07:20:00|406.95|396.55|407.1|396.7|407.18|396.78|406.92|396.52|98
1697873100000|2023-10-21 07:25:00|407.11|396.71|407.59|397.19|408.19|397.79|406.98|396.58|84
1697873400000|2023-10-21 07:30:00|407.62|397.22|407.64|397.24|408.06|397.66|407.55|397.15|104
1697873700000|2023-10-21 07:35:00|407.65|397.25|408.24|397.84|408.24|397.84|407.45|397.05|129
1697874000000|2023-10-21 07:40:00|408.21|397.81|408.22|397.82|408.3|397.9|408.04|397.64|56
1697874300000|2023-10-21 07:45:00|408.23|397.83|408.9|398.5|408.9|398.5|408.22|397.82|54
1697874600000|2023-10-21 07:50:00|408.88|398.48|408.69|398.29|408.88|398.48|408.65|398.25|66
1697874900000|2023-10-21 07:55:00|408.72|398.32|408.79|398.39|408.91|398.51|408.72|398.32|77
1697875200000|2023-10-21 08:00:00|408.81|398.41|407.76|397.36|408.81|398.41|407.76|397.36|91
1697875500000|2023-10-21 08:05:00|407.79|397.39|407.46|397.06|407.85|397.45|407.4|397|75
1697875800000|2023-10-21 08:10:00|407.48|397.08|407.75|397.35|407.87|397.47|407.48|397.08|156
1697876100000|2023-10-21 08:15:00|407.77|397.37|408.46|398.06|409.87|401.3|407.75|397.35|183
1697876400000|2023-10-21 08:20:00|408.47|398.07|408.61|398.21|410.48|401.81|408.45|398.05|102
1697876700000|2023-10-21 08:25:00|408.63|398.23|408.17|397.77|408.81|398.41|404.72|396.2|86
1697877000000|2023-10-21 08:30:00|408.18|397.78|408.54|398.14|410.2|401.43|408.1|397.7|124
1697877300000|2023-10-21 08:35:00|408.52|398.12|408.12|397.72|408.59|398.19|404.59|396.18|131
1697877600000|2023-10-21 08:40:00|408.1|397.7|407.88|397.48|409.55|401.04|407.88|397.48|88
1697877900000|2023-10-21 08:45:00|407.83|397.43|407.76|397.36|407.89|397.49|407.69|397.29|39
1697878200000|2023-10-21 08:50:00|407.75|397.35|407.17|396.77|407.75|397.35|403.98|395.35|69
1697878500000|2023-10-21 08:55:00|407.2|396.8|407.47|397.07|407.51|397.11|407.16|396.76|114
1697878800000|2023-10-21 09:00:00|407.45|397.05|407.01|396.61|407.45|397.05|406.88|396.48|92
1697879100000|2023-10-21 09:05:00|406.97|396.57|407.11|396.71|407.37|396.97|406.84|396.44|68
1697879400000|2023-10-21 09:10:00|407.1|396.7|407.34|396.94|407.61|397.21|406.56|396.16|81
1697879700000|2023-10-21 09:15:00|407.37|396.97|407.5|397.1|407.69|397.29|407.37|396.97|63
1697880000000|2023-10-21 09:20:00|407.46|397.06|407.89|397.49|412.63|401|407.43|397.03|129
1697880300000|2023-10-21 09:25:00|407.9|397.5|408.07|397.67|412.75|401.17|407.88|397.48|53
1697880600000|2023-10-21 09:30:00|408.05|397.65|407.97|397.57|408.29|397.89|407.96|397.56|47
1697880900000|2023-10-21 09:35:00|407.95|397.55|408.05|397.65|408.37|397.97|407.94|397.54|40
1697881200000|2023-10-21 09:40:00|408.04|397.64|408.69|398.29|410.07|401.46|408.04|397.64|102
1697881500000|2023-10-21 09:45:00|408.67|398.27|409.05|398.65|409.34|398.94|408.6|398.2|96
1697881800000|2023-10-21 09:50:00|409.04|398.64|409.29|398.89|409.5|399.1|409.04|398.64|98
1697882100000|2023-10-21 09:55:00|409.28|398.88|409.44|399.04|409.94|399.54|409.24|398.84|124
1697882400000|2023-10-21 10:00:00|409.47|399.07|409.24|398.84|409.64|399.24|408.61|398.21|152
1697882700000|2023-10-21 10:05:00|409.21|398.81|409.39|398.99|409.91|399.51|409.21|398.81|61
1697883000000|2023-10-21 10:10:00|409.36|398.96|408.98|398.58|409.39|398.99|408.83|398.43|91
1697883300000|2023-10-21 10:15:00|408.99|398.59|409.76|399.36|409.8|399.4|408.98|398.58|112
1697883600000|2023-10-21 10:20:00|409.75|399.35|409.11|398.71|409.76|399.36|409.11|398.71|114
1697883900000|2023-10-21 10:25:00|409.14|398.74|408.55|398.15|409.14|398.74|408.55|398.15|53
1697884200000|2023-10-21 10:30:00|408.54|398.14|408.95|398.55|408.95|398.55|408.54|398.14|122
1697884500000|2023-10-21 10:35:00|408.99|398.59|408.44|398.04|409.03|398.63|408.43|398.03|82
1697884800000|2023-10-21 10:40:00|408.4|398|409.38|398.98|409.38|398.98|408.4|398|86
1697885100000|2023-10-21 10:45:00|409.33|398.93|409.41|399.01|409.68|399.28|409.24|398.84|105
1697885400000|2023-10-21 10:50:00|409.42|399.02|409.64|399.24|409.85|399.45|409.42|399.02|76
1697885700000|2023-10-21 10:55:00|409.61|399.21|408.93|398.53|409.62|399.22|408.91|398.51|65
1697886000000|2023-10-21 11:00:00|408.94|398.54|409.17|398.77|409.38|398.98|408.94|398.54|81
1697886300000|2023-10-21 11:05:00|409.14|398.74|408.89|398.49|409.34|398.94|408.89|398.49|33
1697886600000|2023-10-21 11:10:00|408.91|398.51|409.54|399.14|409.72|399.32|408.91|398.51|118
1697886900000|2023-10-21 11:15:00|409.57|399.17|410.01|399.61|410.01|399.61|409.57|399.17|109
1697887200000|2023-10-21 11:20:00|409.96|399.56|409.68|399.28|409.98|399.58|409.34|398.94|93
1697887500000|2023-10-21 11:25:00|409.72|399.32|410.37|399.97|410.48|400.08|409.71|399.31|66
1697887800000|2023-10-21 11:30:00|410.44|400.04|410.95|400.55|411.54|401.14|410.21|399.81|224
1697888100000|2023-10-21 11:35:00|410.96|400.56|410.52|400.12|411.2|400.8|410.34|399.94|279
1697888400000|2023-10-21 11:40:00|410.51|400.11|410.27|399.87|410.88|400.48|409.98|399.58|121
1697888700000|2023-10-21 11:45:00|410.3|399.9|410.41|400.01|410.92|400.52|410.24|399.84|119
1697889000000|2023-10-21 11:50:00|410.45|400.05|409.83|399.43|410.45|400.05|409.83|399.43|60
1697889300000|2023-10-21 11:55:00|409.84|399.44|410.08|399.68|410.09|399.69|409.54|399.14|92
1697889600000|2023-10-21 12:00:00|410.09|399.69|409.62|399.22|410.47|400.07|409.61|399.21|121
1697889900000|2023-10-21 12:05:00|409.57|399.17|409.13|398.73|409.57|399.17|408.91|398.51|85
1697890200000|2023-10-21 12:10:00|409.11|398.71|409.3|398.9|409.44|399.04|409.11|398.71|108
1697890500000|2023-10-21 12:15:00|409.32|398.92|408.78|398.38|409.44|399.04|408.77|398.37|63
1697890800000|2023-10-21 12:20:00|408.77|398.37|408.79|398.39|409|398.6|408.54|398.14|65
1697891100000|2023-10-21 12:25:00|408.78|398.38|408.96|398.56|409.16|398.76|408.78|398.38|119
1697891400000|2023-10-21 12:30:00|409|398.6|409.97|399.57|409.99|399.59|409|398.6|88
1697891700000|2023-10-21 12:35:00|409.96|399.56|409.71|399.31|410.02|399.62|409.67|399.27|113
1697892000000|2023-10-21 12:40:00|409.69|399.29|410.21|399.81|410.25|399.85|409.69|399.29|47
1697892300000|2023-10-21 12:45:00|410.23|399.83|410.41|400.01|410.5|400.1|410.23|399.83|31
1697892600000|2023-10-21 12:50:00|410.35|399.95|410.09|399.69|410.39|399.99|410.03|399.63|43
1697892900000|2023-10-21 12:55:00|410.11|399.71|409.37|398.97|410.2|399.8|409.29|398.89|96
1697893200000|2023-10-21 13:00:00|409.39|398.99|409.9|399.5|410.09|399.69|409.38|398.98|164
1697893500000|2023-10-21 13:05:00|409.89|399.49|409.3|398.9|410.43|400.03|409.24|398.84|174
1697893800000|2023-10-21 13:10:00|409.25|398.85|408.77|398.37|409.62|399.22|408.77|398.37|180
1697894100000|2023-10-21 13:15:00|408.8|398.4|408.96|398.56|409.29|398.89|408.69|398.29|158
1697894400000|2023-10-21 13:20:00|409|398.6|409.13|398.73|409.35|398.95|409|398.6|86
1697894700000|2023-10-21 13:25:00|409.11|398.71|409.51|399.11|409.51|399.11|409.08|398.68|97
1697895000000|2023-10-21 13:30:00|409.57|399.17|409.99|399.59|410.1|399.7|409.57|399.17|54
1697895300000|2023-10-21 13:35:00|409.97|399.57|410.44|400.04|410.51|400.11|409.9|399.5|81
1697895600000|2023-10-21 13:40:00|410.46|400.06|410.61|400.21|410.66|400.26|410.22|399.82|76
1697895900000|2023-10-21 13:45:00|410.62|400.22|411.02|400.62|411.03|400.63|410.19|399.79|95
1697896200000|2023-10-21 13:50:00|411.04|400.64|411.81|401.41|412.1|401.7|410.96|400.56|124
1697896500000|2023-10-21 13:55:00|411.8|401.4|412.09|401.69|412.28|401.88|411.57|401.17|130
1697896800000|2023-10-21 14:00:00|412.11|401.71|411.85|401.45|412.59|402.19|411.51|401.11|211
1697897100000|2023-10-21 14:05:00|411.83|401.43|411.99|401.59|412.4|402|411.74|401.34|140
1697897400000|2023-10-21 14:10:00|411.97|401.57|412.44|402.04|412.47|402.07|411.93|401.53|154
1697897700000|2023-10-21 14:15:00|412.45|402.05|412.94|402.54|412.94|402.54|412.15|401.75|172
1697898000000|2023-10-21 14:20:00|412.96|402.56|413.29|402.89|413.43|403.03|412.94|402.54|185
1697898300000|2023-10-21 14:25:00|413.3|402.9|414|403.6|414.1|403.7|413.21|402.81|145
1697898600000|2023-10-21 14:30:00|413.97|403.57|412.82|402.42|414|403.6|412.72|402.32|162
1697898900000|2023-10-21 14:35:00|412.88|402.48|413.75|403.35|414.57|404.17|412.79|402.39|218
1697899200000|2023-10-21 14:40:00|413.74|403.34|414.9|404.5|415.13|404.73|413.73|403.33|185
1697899500000|2023-10-21 14:45:00|414.91|404.51|415.03|404.63|415.53|405.13|414.65|404.25|413
1697899800000|2023-10-21 14:50:00|415.1|404.7|416.04|405.64|416.14|405.74|414.9|404.5|313
1697900100000|2023-10-21 14:55:00|416.07|405.67|415.79|405.39|416.82|406.42|415.62|405.22|201
1697900400000|2023-10-21 15:00:00|415.78|405.38|417.42|407.02|417.96|407.56|415.78|405.38|229
1697900700000|2023-10-21 15:05:00|417.41|407.01|414.99|404.59|417.71|407.31|414.97|404.57|313
1697901000000|2023-10-21 15:10:00|414.94|404.54|414.07|403.67|415.67|405.27|413.37|402.97|324
1697901300000|2023-10-21 15:15:00|414.03|403.63|414.89|404.49|415.15|404.75|412.76|402.36|300
1697901600000|2023-10-21 15:20:00|414.91|404.51|415|404.6|415.06|404.66|414.42|404.02|188
1697901900000|2023-10-21 15:25:00|414.98|404.58|415.11|404.71|415.26|404.86|414.73|404.33|146
1697902200000|2023-10-21 15:30:00|415.13|404.73|414.85|404.45|415.47|405.07|414.37|403.97|196
1697902500000|2023-10-21 15:35:00|414.84|404.44|415.29|404.89|415.33|404.93|414.7|404.3|184
1697902800000|2023-10-21 15:40:00|415.28|404.88|415.21|404.81|415.47|405.07|414.89|404.49|246
1697903100000|2023-10-21 15:45:00|415.22|404.82|416.06|405.66|416.35|405.95|415.21|404.81|234
1697903400000|2023-10-21 15:50:00|416.05|405.65|417.37|406.97|417.56|407.16|416.04|405.64|202
1697903700000|2023-10-21 15:55:00|417.39|406.99|418.55|408.15|420.03|409.63|417.39|406.99|195
1697904000000|2023-10-21 16:00:00|418.51|408.11|418.64|408.24|418.92|408.52|417.27|406.87|430
1697904300000|2023-10-21 16:05:00|418.63|408.23|418.18|407.78|418.88|408.48|417.81|407.41|280
1697904600000|2023-10-21 16:10:00|418.13|407.73|418.85|408.45|418.85|408.45|417.64|407.24|302
1697904900000|2023-10-21 16:15:00|418.9|408.5|418.19|407.79|419.03|408.63|417.5|407.1|296
1697905200000|2023-10-21 16:20:00|418.16|407.76|419.36|408.96|419.38|408.98|418.16|407.76|220
1697905500000|2023-10-21 16:25:00|419.38|408.98|419.37|408.97|419.68|409.28|418.66|408.26|239
1697905800000|2023-10-21 16:30:00|419.36|408.96|418.41|408.01|419.52|409.12|418.25|407.85|279
1697906100000|2023-10-21 16:35:00|418.4|408|419.25|408.85|419.3|408.9|418.4|408|93
1697906400000|2023-10-21 16:40:00|419.27|408.87|418.9|408.5|419.37|408.97|418.59|408.19|160
1697906700000|2023-10-21 16:45:00|418.89|408.49|418.19|407.79|418.99|408.59|418.13|407.73|139
1697907000000|2023-10-21 16:50:00|418.2|407.8|416.5|406.1|418.38|407.98|416.5|406.1|228
1697907300000|2023-10-21 16:55:00|416.49|406.09|416.08|405.68|416.85|406.45|415.43|405.03|282
1697907600000|2023-10-21 17:00:00|416.06|405.66|416.64|406.24|416.98|406.58|415.93|405.53|322
1697907900000|2023-10-21 17:05:00|416.59|406.19|417.48|407.08|417.53|407.13|416.5|406.1|168
1697908200000|2023-10-21 17:10:00|417.49|407.09|417.67|407.27|418.01|407.61|417.46|407.06|149
1697908500000|2023-10-21 17:15:00|417.68|407.28|417.82|407.42|418.21|407.81|417.22|406.82|173
1697908800000|2023-10-21 17:20:00|417.81|407.41|418.46|408.06|418.46|408.06|417.81|407.41|110
1697909100000|2023-10-21 17:25:00|418.44|408.04|418.94|408.54|418.94|408.54|418.33|407.93|132
1697909400000|2023-10-21 17:30:00|418.95|408.55|419.56|409.16|419.56|409.16|418.85|408.45|97
1697909700000|2023-10-21 17:35:00|419.57|409.17|419.63|409.23|419.68|409.28|419|408.6|270
1697910000000|2023-10-21 17:40:00|419.65|409.25|420.58|410.18|420.78|410.38|419.53|409.13|489
1697910300000|2023-10-21 17:45:00|420.57|410.17|420.45|410.05|420.87|410.47|420.11|409.71|412
1697910600000|2023-10-21 17:50:00|420.47|410.07|419.69|409.29|420.92|410.52|419.42|409.02|376
1697910900000|2023-10-21 17:55:00|419.66|409.26|419.92|409.52|420.4|410|419.66|409.26|305
1697911200000|2023-10-21 18:00:00|419.86|409.46|418.3|407.9|421.03|410.63|418.3|407.9|590
1697911500000|2023-10-21 18:05:00|418.34|407.94|417.5|407.1|418.52|408.12|417.34|406.94|564
1697911800000|2023-10-21 18:10:00|417.49|407.09|416.51|406.11|417.71|407.31|415.99|405.59|229
1697912100000|2023-10-21 18:15:00|416.52|406.12|418.21|407.81|418.21|407.81|415.99|405.59|370
1697912400000|2023-10-21 18:20:00|418.15|407.75|418.16|407.76|418.87|408.47|417.94|407.54|177
1697912700000|2023-10-21 18:25:00|418.13|407.73|418.2|407.8|418.4|408|417.41|407.01|231
1697913000000|2023-10-21 18:30:00|418.22|407.82|417.15|406.75|418.62|408.22|416.62|406.22|240
1697913300000|2023-10-21 18:35:00|417.16|406.76|419.39|408.99|419.39|408.99|417.04|406.64|250
1697913600000|2023-10-21 18:40:00|419.36|408.96|418.46|408.06|419.36|408.96|418.45|408.05|181
1697913900000|2023-10-21 18:45:00|418.43|408.03|418.37|407.97|418.82|408.42|418.27|407.87|203
1697914200000|2023-10-21 18:50:00|418.36|407.96|419.33|408.93|419.42|409.02|418.29|407.89|292
1697914500000|2023-10-21 18:55:00|419.28|408.88|419.57|409.17|419.68|409.28|418.95|408.55|318
1697914800000|2023-10-21 19:00:00|419.61|409.21|419.77|409.37|420.61|410.21|419.51|409.11|360
1697915100000|2023-10-21 19:05:00|419.75|409.35|418.44|408.04|419.85|409.45|418.41|408.01|290
1697915400000|2023-10-21 19:10:00|418.41|408.01|417.55|407.15|418.48|408.08|417.4|407|266
1697915700000|2023-10-21 19:15:00|417.5|407.1|417.74|407.34|418.15|407.75|417.34|406.94|261
1697916000000|2023-10-21 19:20:00|417.76|407.36|417.09|406.69|417.91|407.51|417.05|406.65|210
1697916300000|2023-10-21 19:25:00|417.07|406.67|417.63|407.23|417.64|407.24|417|406.6|202
1697916600000|2023-10-21 19:30:00|417.65|407.25|417.4|407|417.99|407.59|417.31|406.91|170
1697916900000|2023-10-21 19:35:00|417.38|406.98|418.65|408.25|418.68|408.28|417.38|406.98|173
1697917200000|2023-10-21 19:40:00|418.64|408.24|418.35|407.95|418.67|408.27|418.19|407.79|148
1697917500000|2023-10-21 19:45:00|418.36|407.96|418.55|408.15|418.61|408.21|418.33|407.93|146
1697917800000|2023-10-21 19:50:00|418.56|408.16|418.46|408.06|418.58|408.18|418.35|407.95|144
1697918100000|2023-10-21 19:55:00|418.45|408.05|418.4|408|418.6|408.2|418.38|407.98|64
1697918400000|2023-10-21 20:00:00|418.41|408.01|419.17|408.77|419.25|408.85|418.41|408.01|177
1697918700000|2023-10-21 20:05:00|419.15|408.75|418.77|408.37|419.15|408.75|418.32|407.92|317
1697919000000|2023-10-21 20:10:00|418.69|408.29|418.19|407.79|418.83|408.43|417.91|407.51|325
1697919300000|2023-10-21 20:15:00|418.18|407.78|418.94|408.54|419.03|408.63|417.94|407.54|319
1697919600000|2023-10-21 20:20:00|418.95|408.55|417.17|406.77|418.96|408.56|416.86|406.46|396
1697919900000|2023-10-21 20:25:00|417.26|406.86|418.52|408.12|418.64|408.24|417.26|406.86|378
1697920200000|2023-10-21 20:30:00|418.51|408.11|418.85|408.45|418.92|408.52|418.41|408.01|358
1697920500000|2023-10-21 20:35:00|418.84|408.44|418.1|407.7|418.84|408.44|418.08|407.68|353
1697920800000|2023-10-21 20:40:00|418.12|407.72|417.76|407.36|418.16|407.76|417.16|406.76|382
1697921100000|2023-10-21 20:45:00|417.78|407.38|418.03|407.63|418.35|407.95|417.76|407.36|211
1697921400000|2023-10-21 20:50:00|418.01|407.61|418.12|407.72|418.51|408.11|417.94|407.54|180
1697921700000|2023-10-21 20:55:00|418.14|407.74|418.47|408.07|418.59|408.19|418.14|407.74|196
1697922000000|2023-10-21 21:00:00|418.49|408.09|419.12|408.72|419.4|409|418.1|407.7|193
1697922300000|2023-10-21 21:05:00|419.14|408.74|418.85|408.45|419.14|408.74|418.24|407.84|345
1697922600000|2023-10-21 21:10:00|418.87|408.47|419.1|408.7|419.14|408.74|418.64|408.24|214
1697922900000|2023-10-21 21:15:00|419.13|408.73|419.79|409.39|419.79|409.39|419.12|408.72|78
1697923200000|2023-10-21 21:20:00|419.78|409.38|419.35|408.95|419.78|409.38|419.3|408.9|100
1697923500000|2023-10-21 21:25:00|419.36|408.96|419.48|409.08|419.48|409.08|419.36|408.96|75
1697923800000|2023-10-21 21:30:00|419.49|409.09|419.12|408.72|419.64|409.24|419.12|408.72|65
1697924100000|2023-10-21 21:35:00|419.02|408.62|418.53|408.13|419.04|408.64|418.43|408.03|43
1697924400000|2023-10-21 21:40:00|418.52|408.12|418.19|407.79|418.52|408.12|418|407.6|44
1697924700000|2023-10-21 21:45:00|418.21|407.81|418.11|407.71|418.21|407.81|418.05|407.65|24
1697925000000|2023-10-21 21:50:00|418.2|407.8|419.04|408.64|419.08|408.68|418.2|407.8|47
1697925300000|2023-10-21 21:55:00|419.01|408.61|419.41|409.01|419.5|409.1|419.01|408.61|31
1697925600000|2023-10-21 22:00:00|419.46|409.06|419.76|409.36|419.8|409.4|419.41|409.01|80
1697925900000|2023-10-21 22:05:00|419.81|409.41|420.15|409.75|420.2|409.8|419.81|409.41|49
1697926200000|2023-10-21 22:10:00|420.14|409.74|420.06|409.66|420.21|409.81|420.06|409.66|13
1697926500000|2023-10-21 22:15:00|420.09|409.69|420.29|409.89|420.29|409.89|420.09|409.69|39
1697926800000|2023-10-21 22:20:00|420.19|409.79|419.33|408.93|420.19|409.79|418.95|408.55|138
1697927100000|2023-10-21 22:25:00|419.36|408.96|419.72|409.32|419.74|409.34|419.07|408.67|125
1697927400000|2023-10-21 22:30:00|419.71|409.31|419.21|408.81|419.71|409.31|419.18|408.78|195
1697927700000|2023-10-21 22:35:00|419.2|408.8|419.89|409.49|420.01|409.61|418.78|408.38|100
1697928000000|2023-10-21 22:40:00|419.91|409.51|420.35|409.95|420.36|409.96|419.76|409.36|92
1697928300000|2023-10-21 22:45:00|420.37|409.97|420.66|410.26|420.79|410.39|420.37|409.97|137
1697928600000|2023-10-21 22:50:00|420.67|410.27|420.14|409.74|420.67|410.27|420.14|409.74|138
1697928900000|2023-10-21 22:55:00|420.13|409.73|420.74|410.34|420.75|410.35|420.08|409.68|41
1697929200000|2023-10-21 23:00:00|420.77|410.37|419.87|409.47|420.88|410.48|419.87|409.47|95
1697929500000|2023-10-21 23:05:00|419.84|409.44|419.54|409.14|420.09|409.69|419.52|409.12|172
1697929800000|2023-10-21 23:10:00|419.57|409.17|419.21|408.81|419.78|409.38|419.21|408.81|166
1697930100000|2023-10-21 23:15:00|419.19|408.79|419.6|409.2|419.65|409.25|418.58|408.18|123
1697930400000|2023-10-21 23:20:00|419.57|409.17|419.98|409.58|420.27|409.87|419.42|409.02|142
1697930700000|2023-10-21 23:25:00|419.91|409.51|419.76|409.36|420.62|410.22|419.75|409.35|127
1697931000000|2023-10-21 23:30:00|419.79|409.39|419.55|409.15|419.99|409.59|419.32|408.92|151
1697931300000|2023-10-21 23:35:00|419.56|409.16|418.94|408.54|419.59|409.19|418.4|408|292
1697931600000|2023-10-21 23:40:00|418.96|408.56|419.52|409.12|419.65|409.25|418.72|408.32|225
1697931900000|2023-10-21 23:45:00|419.49|409.09|419.27|408.87|419.5|409.1|419|408.6|177
1697932200000|2023-10-21 23:50:00|419.25|408.85|418.97|408.57|419.26|408.86|418.75|408.35|81
1697932500000|2023-10-21 23:55:00|418.93|408.53|419.47|409.07|419.47|409.07|418.9|408.5|60
1697932800000|2023-10-22 00:00:00|419.42|409.02|418.85|408.45|419.76|409.36|418.81|408.41|138
1697933100000|2023-10-22 00:05:00|418.84|408.44|419.3|408.9|419.48|409.08|418.06|407.66|222
1697933400000|2023-10-22 00:10:00|419.23|408.83|420.74|410.34|420.79|410.39|419.04|408.64|202
1697933700000|2023-10-22 00:15:00|420.79|410.39|420.74|410.34|421.01|410.61|420.59|410.19|161
1697934000000|2023-10-22 00:20:00|420.76|410.36|420.73|410.33|420.9|410.5|420.63|410.23|171
1697934300000|2023-10-22 00:25:00|420.71|410.31|421.01|410.61|421.13|410.73|420.41|410.01|107
1697934600000|2023-10-22 00:30:00|421|410.6|419.75|409.35|421.56|411.16|419.75|409.35|252
1697934900000|2023-10-22 00:35:00|419.79|409.39|418.98|408.58|420.74|410.34|418.82|408.42|203
1697935200000|2023-10-22 00:40:00|418.99|408.59|420.43|410.03|420.43|410.03|418.02|407.62|175
1697935500000|2023-10-22 00:45:00|420.4|410|421.07|410.67|421.12|410.72|420.11|409.71|174
1697935800000|2023-10-22 00:50:00|421.1|410.7|421.07|410.67|422.39|411.99|421.04|410.64|339
1697936100000|2023-10-22 00:55:00|421.09|410.69|420.95|410.55|421.21|410.81|420.45|410.05|240
1697936400000|2023-10-22 01:00:00|420.93|410.53|421.91|411.51|422.02|411.62|420.88|410.48|267
1697936700000|2023-10-22 01:05:00|421.88|411.48|420.91|410.51|421.88|411.48|420.74|410.34|181
1697937000000|2023-10-22 01:10:00|420.92|410.52|422.45|412.05|422.53|412.13|420.74|410.34|254
1697937300000|2023-10-22 01:15:00|422.46|412.06|420.69|410.29|422.55|412.15|420.47|410.07|236
1697937600000|2023-10-22 01:20:00|420.76|410.36|420.11|409.71|421.22|410.82|420.09|409.69|225
1697937900000|2023-10-22 01:25:00|420.14|409.74|418.52|408.12|420.36|409.96|418.52|408.12|263
1697938200000|2023-10-22 01:30:00|418.56|408.16|418.38|407.98|419.37|408.97|418.34|407.94|265
1697938500000|2023-10-22 01:35:00|418.4|408|418.12|407.72|418.4|408|417.5|407.1|318
1697938800000|2023-10-22 01:40:00|418.09|407.69|418.66|408.26|418.75|408.35|418.09|407.69|245
1697939100000|2023-10-22 01:45:00|418.67|408.27|419.36|408.96|419.36|408.96|418.3|407.9|174
1697939400000|2023-10-22 01:50:00|419.32|408.92|419.32|408.92|419.71|409.31|419.21|408.81|125
1697939700000|2023-10-22 01:55:00|419.31|408.91|420.04|409.64|420.1|409.7|419.25|408.85|166
1697940000000|2023-10-22 02:00:00|420.01|409.61|419.94|409.54|420.11|409.71|419.52|409.12|181
1697940300000|2023-10-22 02:05:00|419.95|409.55|419.68|409.28|420.09|409.69|419.38|408.98|103
1697940600000|2023-10-22 02:10:00|419.64|409.24|419.21|408.81|419.64|409.24|418.98|408.58|193
1697940900000|2023-10-22 02:15:00|419.18|408.78|418.54|408.14|419.29|408.89|418.51|408.11|105
1697941200000|2023-10-22 02:20:00|418.53|408.13|417.4|407|418.53|408.13|417.36|406.96|103
1697941500000|2023-10-22 02:25:00|417.41|407.01|417.39|406.99|417.83|407.43|417.29|406.89|216
1697941800000|2023-10-22 02:30:00|417.35|406.95|417.54|407.14|417.96|407.56|417.2|406.8|172
1697942100000|2023-10-22 02:35:00|417.56|407.16|417.24|406.84|417.57|407.17|416.71|406.31|199
1697942400000|2023-10-22 02:40:00|417.25|406.85|417.69|407.29|418.2|407.8|417.22|406.82|199
1697942700000|2023-10-22 02:45:00|417.67|407.27|416.83|406.43|417.67|407.27|416.5|406.1|194
1697943000000|2023-10-22 02:50:00|416.87|406.47|416.99|406.59|417.52|407.12|416.57|406.17|243
1697943300000|2023-10-22 02:55:00|416.98|406.58|417.51|407.11|418.01|407.61|416.98|406.58|254
1697943600000|2023-10-22 03:00:00|417.4|407|418.36|407.96|418.93|408.53|417.35|406.95|228
1697943900000|2023-10-22 03:05:00|418.38|407.98|419.17|408.77|419.17|408.77|418.38|407.98|121
1697944200000|2023-10-22 03:10:00|419.14|408.74|419.34|408.94|419.34|408.94|418.84|408.44|85
1697944500000|2023-10-22 03:15:00|419.35|408.95|420.22|409.82|420.23|409.83|419.35|408.95|123
1697944800000|2023-10-22 03:20:00|420.21|409.81|418.4|408|420.21|409.81|418.25|407.85|137
1697945100000|2023-10-22 03:25:00|418.41|408.01|418.91|408.51|419.14|408.74|418.39|407.99|145
1697945400000|2023-10-22 03:30:00|418.89|408.49|419.26|408.86|419.44|409.04|418.78|408.38|161
1697945700000|2023-10-22 03:35:00|419.3|408.9|418.94|408.54|419.3|408.9|418.67|408.27|157
1697946000000|2023-10-22 03:40:00|418.96|408.56|419.24|408.84|419.61|409.21|418.93|408.53|167
1697946300000|2023-10-22 03:45:00|419.19|408.79|418.6|408.2|419.19|408.79|418.25|407.85|127
1697946600000|2023-10-22 03:50:00|418.67|408.27|419.09|408.69|419.26|408.86|418.61|408.21|148
1697946900000|2023-10-22 03:55:00|419.1|408.7|419.99|409.59|420.02|409.62|419.09|408.69|133
1697947200000|2023-10-22 04:00:00|419.97|409.57|419.94|409.54|420.21|409.81|419.32|408.92|184
1697947500000|2023-10-22 04:05:00|419.95|409.55|420.19|409.79|420.47|410.07|419.9|409.5|149
1697947800000|2023-10-22 04:10:00|420.23|409.83|420.67|410.27|420.71|410.31|420.11|409.71|167
1697948100000|2023-10-22 04:15:00|420.66|410.26|420.11|409.71|421.07|410.67|420.08|409.68|144
1697948400000|2023-10-22 04:20:00|420.13|409.73|421.52|411.12|421.52|411.12|420.13|409.73|198
1697948700000|2023-10-22 04:25:00|421.51|411.11|422.22|411.82|422.22|411.82|421.3|410.9|75
1697949000000|2023-10-22 04:30:00|422.14|411.74|422.01|411.61|422.84|412.44|421.82|411.42|169
1697949300000|2023-10-22 04:35:00|422.03|411.63|421.94|411.54|422.33|411.93|421.75|411.35|127
1697949600000|2023-10-22 04:40:00|421.9|411.5|422.64|412.24|422.64|412.24|421.79|411.39|63
1697949900000|2023-10-22 04:45:00|422.6|412.2|423.41|413.01|423.71|413.31|422.53|412.13|201
1697950200000|2023-10-22 04:50:00|423.45|413.05|422.67|412.27|423.46|413.06|422.41|412.01|196
1697950500000|2023-10-22 04:55:00|422.64|412.24|422.57|412.17|422.67|412.27|422.11|411.71|81
1697950800000|2023-10-22 05:00:00|422.6|412.2|423.93|413.53|424.01|413.61|422.57|412.17|133
1697951100000|2023-10-22 05:05:00|423.88|413.48|423.34|412.94|424.29|413.89|423.19|412.79|328
1697951400000|2023-10-22 05:10:00|423.35|412.95|423.84|413.44|423.95|413.55|423.32|412.92|167
1697951700000|2023-10-22 05:15:00|423.85|413.45|424.95|414.55|425.05|414.65|423.84|413.44|155
1697952000000|2023-10-22 05:20:00|424.91|414.51|425.18|414.78|425.23|414.83|424.89|414.49|132
1697952300000|2023-10-22 05:25:00|425.17|414.77|424.2|413.8|425.35|414.95|424.2|413.8|160
1697952600000|2023-10-22 05:30:00|424.18|413.78|425.38|414.98|425.38|414.98|423.86|413.46|112
1697952900000|2023-10-22 05:35:00|425.4|415|425.88|415.48|426.07|415.67|425.24|414.84|122
1697953200000|2023-10-22 05:40:00|425.86|415.46|424.68|414.28|425.86|415.46|424.58|414.18|160
1697953500000|2023-10-22 05:45:00|424.7|414.3|424.95|414.55|425.17|414.77|424.36|413.96|201
1697953800000|2023-10-22 05:50:00|424.96|414.56|426.37|415.97|426.42|416.02|424.92|414.52|170
1697954100000|2023-10-22 05:55:00|426.39|415.99|427.16|416.76|427.39|416.99|425.99|415.59|436
1697954400000|2023-10-22 06:00:00|427.12|416.72|429.52|419.12|430.27|419.87|427.11|416.71|387
1697954700000|2023-10-22 06:05:00|429.53|419.13|429.39|418.99|429.72|419.32|428.43|418.03|315
1697955000000|2023-10-22 06:10:00|429.35|418.95|428.24|417.84|429.52|419.12|428.18|417.78|296
1697955300000|2023-10-22 06:15:00|428.25|417.85|427.56|417.16|428.46|418.06|427.1|416.7|276
1697955600000|2023-10-22 06:20:00|427.57|417.17|426.29|415.89|428.03|417.63|426.16|415.76|358
1697955900000|2023-10-22 06:25:00|426.1|415.7|425.29|414.89|426.27|415.87|425.28|414.88|170
1697956200000|2023-10-22 06:30:00|425.28|414.88|425.38|414.98|425.69|415.29|424.65|414.25|162
1697956500000|2023-10-22 06:35:00|425.39|414.99|426.46|416.06|426.51|416.11|425.38|414.98|171
1697956800000|2023-10-22 06:40:00|426.48|416.08|426.57|416.17|426.75|416.35|426.26|415.86|204
1697957100000|2023-10-22 06:45:00|426.55|416.15|425.74|415.34|426.81|416.41|425.64|415.24|199
1697957400000|2023-10-22 06:50:00|425.71|415.31|426.23|415.83|426.76|416.36|425.71|415.31|174
1697957700000|2023-10-22 06:55:00|426.19|415.79|425.83|415.43|426.35|415.95|425.64|415.24|187
1697958000000|2023-10-22 07:00:00|425.85|415.45|424.4|414|425.96|415.56|424.39|413.99|185
1697958300000|2023-10-22 07:05:00|424.42|414.02|424.55|414.15|424.66|414.26|423.75|413.35|297
1697958600000|2023-10-22 07:10:00|424.56|414.16|423.83|413.43|424.81|414.41|423.32|412.92|289
1697958900000|2023-10-22 07:15:00|423.84|413.44|423.72|413.32|424.14|413.74|423.54|413.14|262
1697959200000|2023-10-22 07:20:00|423.69|413.29|423.35|412.95|424.45|414.05|423.35|412.95|224
1697959500000|2023-10-22 07:25:00|423.37|412.97|422.24|411.84|423.39|412.99|422.24|411.84|283
1697959800000|2023-10-22 07:30:00|422.23|411.83|420.59|410.19|422.33|411.93|420.22|409.82|352
1697960100000|2023-10-22 07:35:00|420.66|410.26|418.96|408.56|420.98|410.58|418.9|408.5|484
1697960400000|2023-10-22 07:40:00|418.98|408.58|417.08|406.68|419.06|408.66|412.99|402.59|704
1697960700000|2023-10-22 07:45:00|417.07|406.67|419.46|409.06|419.52|409.12|416|405.6|551
1697961000000|2023-10-22 07:50:00|419.44|409.04|419.06|408.66|419.77|409.37|418.54|408.14|369
1697961300000|2023-10-22 07:55:00|419.04|408.64|418.69|408.29|419.04|408.64|418.43|408.03|251
1697961600000|2023-10-22 08:00:00|418.6|408.2|420.03|409.63|420.81|410.41|418.13|407.73|340
1697961900000|2023-10-22 08:05:00|420.06|409.66|419.09|408.69|420.06|409.66|419|408.6|279
1697962200000|2023-10-22 08:10:00|419.05|408.65|419.49|409.09|420.12|409.72|418.95|408.55|212
1697962500000|2023-10-22 08:15:00|419.52|409.12|418.36|407.96|419.95|409.55|418.34|407.94|295
1697962800000|2023-10-22 08:20:00|418.38|407.98|417.17|406.77|418.56|408.16|417.16|406.76|251
1697963100000|2023-10-22 08:25:00|417.18|406.78|415.84|405.44|417.3|406.9|415.79|405.39|285
1697963400000|2023-10-22 08:30:00|415.85|405.45|416.56|406.16|416.58|406.18|414.89|404.49|253
1697963700000|2023-10-22 08:35:00|416.59|406.19|416.42|406.02|416.92|406.52|416.31|405.91|155
1697964000000|2023-10-22 08:40:00|416.47|406.07|416.78|406.38|417|406.6|416.42|406.02|108
1697964300000|2023-10-22 08:45:00|416.8|406.4|416.8|406.4|417.4|407|416.39|405.99|146
1697964600000|2023-10-22 08:50:00|416.81|406.41|415.77|405.37|416.91|406.51|415.75|405.35|104
1697964900000|2023-10-22 08:55:00|415.75|405.35|415.69|405.29|416.16|405.76|415.51|405.11|135
1697965200000|2023-10-22 09:00:00|415.68|405.28|416.58|406.18|416.74|406.34|415.58|405.18|158
1697965500000|2023-10-22 09:05:00|416.6|406.2|417.55|407.15|418.04|407.64|416.6|406.2|142
1697965800000|2023-10-22 09:10:00|417.49|407.09|418.26|407.86|418.36|407.96|417.49|407.09|172
1697966100000|2023-10-22 09:15:00|418.28|407.88|418.2|407.8|418.3|407.9|417.58|407.18|256
1697966400000|2023-10-22 09:20:00|418.21|407.81|418.75|408.35|418.75|408.35|417.99|407.59|120
1697966700000|2023-10-22 09:25:00|418.77|408.37|418.73|408.33|419.46|409.06|418.6|408.2|193
1697967000000|2023-10-22 09:30:00|418.8|408.4|418|407.6|418.92|408.52|417.99|407.59|233
1697967300000|2023-10-22 09:35:00|417.98|407.58|417.92|407.52|418.09|407.69|417.63|407.23|135
1697967600000|2023-10-22 09:40:00|417.88|407.48|418.34|407.94|418.66|408.26|417.87|407.47|145
1697967900000|2023-10-22 09:45:00|418.38|407.98|417.81|407.41|418.57|408.17|417.51|407.11|113
1697968200000|2023-10-22 09:50:00|417.82|407.42|417.52|407.12|418.17|407.77|417.43|407.03|216
1697968500000|2023-10-22 09:55:00|417.55|407.15|417.64|407.24|418.08|407.68|417.44|407.04|238
1697968800000|2023-10-22 10:00:00|417.65|407.25|417.53|407.13|417.68|407.28|417|406.6|204
1697969100000|2023-10-22 10:05:00|417.59|407.19|418.46|408.06|418.48|408.08|417.59|407.19|110
1697969400000|2023-10-22 10:10:00|418.47|408.07|418.52|408.12|418.74|408.34|418.32|407.92|93
1697969700000|2023-10-22 10:15:00|418.54|408.14|418.85|408.45|418.92|408.52|418.44|408.04|86
1697970000000|2023-10-22 10:20:00|418.81|408.41|417.67|407.27|418.84|408.44|417.67|407.27|120
1697970300000|2023-10-22 10:25:00|417.68|407.28|417.83|407.43|418.1|407.7|417.45|407.05|154
1697970600000|2023-10-22 10:30:00|417.79|407.39|419.1|408.7|419.1|408.7|417.75|407.35|125
1697970900000|2023-10-22 10:35:00|419.06|408.66|419.68|409.28|419.85|409.45|419.05|408.65|197
1697971200000|2023-10-22 10:40:00|419.67|409.27|419.92|409.52|419.97|409.57|419.49|409.09|103
1697971500000|2023-10-22 10:45:00|419.93|409.53|419.12|408.72|419.98|409.58|419.12|408.72|138
1697971800000|2023-10-22 10:50:00|419.13|408.73|419.31|408.91|419.31|408.91|418.56|408.16|147
1697972100000|2023-10-22 10:55:00|419.27|408.87|419.13|408.73|419.5|409.1|419.1|408.7|96
1697972400000|2023-10-22 11:00:00|419.15|408.75|418.71|408.31|419.45|409.05|418.67|408.27|99
1697972700000|2023-10-22 11:05:00|418.7|408.3|418.64|408.24|419.1|408.7|418.59|408.19|255
1697973000000|2023-10-22 11:10:00|418.63|408.23|418.31|407.91|418.71|408.31|418.3|407.9|121
1697973300000|2023-10-22 11:15:00|418.27|407.87|417.42|407.02|418.29|407.89|417.33|406.93|90
1697973600000|2023-10-22 11:20:00|417.53|407.13|418.35|407.95|418.4|408|417.52|407.12|126
1697973900000|2023-10-22 11:25:00|418.37|407.97|417|406.6|418.37|407.97|416.94|406.54|201
1697974200000|2023-10-22 11:30:00|416.98|406.58|416.08|405.68|417.1|406.7|416.05|405.65|182
1697974500000|2023-10-22 11:35:00|416.09|405.69|415.99|405.59|416.59|406.19|415.83|405.43|275
1697974800000|2023-10-22 11:40:00|416|405.6|416.17|405.77|416.44|406.04|416|405.6|241
1697975100000|2023-10-22 11:45:00|416.18|405.78|415.37|404.97|416.54|406.14|415.36|404.96|177
1697975400000|2023-10-22 11:50:00|415.36|404.96|416.09|405.69|416.11|405.71|415.24|404.84|208
1697975700000|2023-10-22 11:55:00|416.1|405.7|416.6|406.2|416.64|406.24|416.07|405.67|172
1697976000000|2023-10-22 12:00:00|416.61|406.21|417.53|407.13|417.57|407.17|416.54|406.14|196
1697976300000|2023-10-22 12:05:00|417.51|407.11|417.78|407.38|418.08|407.68|417.42|407.02|118
1697976600000|2023-10-22 12:10:00|417.82|407.42|418.17|407.77|418.19|407.79|417.67|407.27|103
1697976900000|2023-10-22 12:15:00|418.19|407.79|418.65|408.25|418.67|408.27|418.15|407.75|49
1697977200000|2023-10-22 12:20:00|418.75|408.35|419.13|408.73|419.13|408.73|418.73|408.33|63
1697977500000|2023-10-22 12:25:00|419.11|408.71|419.24|408.84|419.35|408.95|419.03|408.63|85
1697977800000|2023-10-22 12:30:00|419.27|408.87|418.34|407.94|419.27|408.87|418.31|407.91|109
1697978100000|2023-10-22 12:35:00|418.32|407.92|418.07|407.67|418.67|408.27|417.96|407.56|122
1697978400000|2023-10-22 12:40:00|418.17|407.77|417.16|406.76|418.23|407.83|417.16|406.76|108
1697978700000|2023-10-22 12:45:00|417.15|406.75|417.88|407.48|417.92|407.52|417.09|406.69|134
1697979000000|2023-10-22 12:50:00|417.85|407.45|417.78|407.38|417.94|407.54|417.58|407.18|138
1697979300000|2023-10-22 12:55:00|417.81|407.41|417.29|406.89|417.84|407.44|417.28|406.88|91
1697979600000|2023-10-22 13:00:00|417.28|406.88|417.78|407.38|417.78|407.38|417.1|406.7|83
1697979900000|2023-10-22 13:05:00|417.8|407.4|418.7|408.3|418.76|408.36|417.8|407.4|59
1697980200000|2023-10-22 13:10:00|418.73|408.33|418.25|407.85|418.75|408.35|418.2|407.8|45
1697980500000|2023-10-22 13:15:00|418.26|407.86|417.96|407.56|418.44|408.04|417.72|407.32|87
1697980800000|2023-10-22 13:20:00|418.02|407.62|418.92|408.52|419.03|408.63|418.01|407.61|108
1697981100000|2023-10-22 13:25:00|418.93|408.53|419.25|408.85|419.63|409.23|418.92|408.52|160
1697981400000|2023-10-22 13:30:00|419.24|408.84|419.07|408.67|419.35|408.95|418.45|408.05|168
1697981700000|2023-10-22 13:35:00|419.11|408.71|419.17|408.77|419.5|409.1|418.81|408.41|181
1697982000000|2023-10-22 13:40:00|419.16|408.76|419.25|408.85|419.25|408.85|418.67|408.27|124
1697982300000|2023-10-22 13:45:00|419.27|408.87|419.6|409.2|419.96|409.56|419.05|408.65|106
1697982600000|2023-10-22 13:50:00|419.59|409.19|419.78|409.38|420|409.6|419.5|409.1|95
1697982900000|2023-10-22 13:55:00|419.79|409.39|420.32|409.92|420.38|409.98|419.78|409.38|98
1697983200000|2023-10-22 14:00:00|420.29|409.89|418.81|408.41|420.59|410.19|418.52|408.12|240
1697983500000|2023-10-22 14:05:00|418.83|408.43|419.74|409.34|419.78|409.38|418.74|408.34|131
1697983800000|2023-10-22 14:10:00|419.78|409.38|419.3|408.9|420.23|409.83|419.06|408.66|137
1697984100000|2023-10-22 14:15:00|419.29|408.89|418.89|408.49|419.53|409.13|418.81|408.41|136
1697984400000|2023-10-22 14:20:00|418.88|408.48|417.87|407.47|419.08|408.68|417.59|407.19|262
1697984700000|2023-10-22 14:25:00|417.88|407.48|416.45|406.05|417.96|407.56|416.36|405.96|167
1697985000000|2023-10-22 14:30:00|416.44|406.04|417.76|407.36|417.76|407.36|416.37|405.97|278
1697985300000|2023-10-22 14:35:00|417.71|407.31|417.81|407.41|418.01|407.61|417.6|407.2|107
1697985600000|2023-10-22 14:40:00|417.8|407.4|417.86|407.46|418.23|407.83|417.28|406.88|259
1697985900000|2023-10-22 14:45:00|417.87|407.47|416.12|405.72|417.95|407.55|416.12|405.72|253
1697986200000|2023-10-22 14:50:00|416.13|405.73|417.07|406.67|417.25|406.85|415.84|405.44|306
1697986500000|2023-10-22 14:55:00|417.08|406.68|416.78|406.38|417.25|406.85|416.75|406.35|129
1697986800000|2023-10-22 15:00:00|416.86|406.46|416.68|406.28|416.96|406.56|415.76|405.36|196
1697987100000|2023-10-22 15:05:00|416.7|406.3|416.44|406.04|417.03|406.63|415.07|404.67|334
1697987400000|2023-10-22 15:10:00|416.55|406.15|415.54|405.14|416.63|406.23|415.47|405.07|250
1697987700000|2023-10-22 15:15:00|415.52|405.12|417.14|406.74|417.17|406.77|415.47|405.07|207
1697988000000|2023-10-22 15:20:00|417.15|406.75|416.71|406.31|417.23|406.83|416.68|406.28|163
1697988300000|2023-10-22 15:25:00|416.68|406.28|416.44|406.04|416.88|406.48|416.29|405.89|236
1697988600000|2023-10-22 15:30:00|416.43|406.03|416.06|405.66|416.47|406.07|415.73|405.33|196
1697988900000|2023-10-22 15:35:00|416.05|405.65|415.53|405.13|416.9|406.5|415.35|404.95|192
1697989200000|2023-10-22 15:40:00|415.51|405.11|415.29|404.89|415.9|405.5|414.87|404.47|226
1697989500000|2023-10-22 15:45:00|415.28|404.88|415.14|404.74|415.85|405.45|414.94|404.54|225
1697989800000|2023-10-22 15:50:00|415.16|404.76|415.25|404.85|415.76|405.36|415.16|404.76|299
1697990100000|2023-10-22 15:55:00|415.28|404.88|415.4|405|415.46|405.06|415.16|404.76|155
1697990400000|2023-10-22 16:00:00|415.43|405.03|415.18|404.78|415.44|405.04|414.82|404.42|127
1697990700000|2023-10-22 16:05:00|415.2|404.8|415.33|404.93|415.33|404.93|414.78|404.38|204
1697991000000|2023-10-22 16:10:00|415.34|404.94|416.81|406.41|416.81|406.41|415.28|404.88|137
1697991300000|2023-10-22 16:15:00|416.84|406.44|418.1|407.7|418.26|407.86|416.48|406.08|120
1697991600000|2023-10-22 16:20:00|418.07|407.67|418.51|408.11|418.77|408.37|418.04|407.64|95
1697991900000|2023-10-22 16:25:00|418.52|408.12|418.24|407.84|418.81|408.41|418.24|407.84|107
1697992200000|2023-10-22 16:30:00|418.26|407.86|418.77|408.37|418.8|408.4|418.26|407.86|179
1697992500000|2023-10-22 16:35:00|418.75|408.35|418.08|407.68|418.77|408.37|418.01|407.61|254
1697992800000|2023-10-22 16:40:00|418.1|407.7|418.25|407.85|418.34|407.94|417.78|407.38|214
1697993100000|2023-10-22 16:45:00|418.24|407.84|417.78|407.38|418.8|408.4|417.75|407.35|204
1697993400000|2023-10-22 16:50:00|417.79|407.39|417.84|407.44|417.87|407.47|417.25|406.85|149
1697993700000|2023-10-22 16:55:00|417.9|407.5|418.19|407.79|418.23|407.83|417.88|407.48|146
1697994000000|2023-10-22 17:00:00|418.22|407.82|418.18|407.78|418.38|407.98|418.01|407.61|120
1697994300000|2023-10-22 17:05:00|418.16|407.76|418.71|408.31|418.71|408.31|418.16|407.76|85
1697994600000|2023-10-22 17:10:00|418.74|408.34|419.41|409.01|419.52|409.12|418.74|408.34|110
1697994900000|2023-10-22 17:15:00|419.43|409.03|419.13|408.73|419.51|409.11|418.94|408.54|138
1697995200000|2023-10-22 17:20:00|419.14|408.74|418.64|408.24|419.24|408.84|418.56|408.16|137
1697995500000|2023-10-22 17:25:00|418.62|408.22|419.11|408.71|419.17|408.77|418.58|408.18|90
1697995800000|2023-10-22 17:30:00|419.09|408.69|419.65|409.25|419.65|409.25|419.08|408.68|117
1697996100000|2023-10-22 17:35:00|419.66|409.26|420.43|410.03|420.43|410.03|419.66|409.26|176
1697996400000|2023-10-22 17:40:00|420.45|410.05|420.54|410.14|420.59|410.19|420|409.6|180
1697996700000|2023-10-22 17:45:00|420.75|410.35|419.89|409.49|420.96|410.56|419.85|409.45|202
1697997000000|2023-10-22 17:50:00|419.9|409.5|420.14|409.74|420.16|409.76|419.72|409.32|104
1697997300000|2023-10-22 17:55:00|420.13|409.73|420.6|410.2|420.67|410.27|419.87|409.47|119
1697997600000|2023-10-22 18:00:00|420.58|410.18|420.04|409.64|421.09|410.69|419.91|409.51|144
1697997900000|2023-10-22 18:05:00|420.01|409.61|420.8|410.4|420.83|410.43|419.81|409.41|149
1697998200000|2023-10-22 18:10:00|420.82|410.42|420.49|410.09|420.87|410.47|420.07|409.67|209
1697998500000|2023-10-22 18:15:00|420.46|410.06|419.65|409.25|420.86|410.46|419.6|409.2|236
1697998800000|2023-10-22 18:20:00|419.71|409.31|419.82|409.42|420.06|409.66|419.22|408.82|161
1697999100000|2023-10-22 18:25:00|419.81|409.41|419.01|408.61|419.97|409.57|419.01|408.61|95
1697999400000|2023-10-22 18:30:00|419.1|408.7|418.61|408.21|419.29|408.89|418.61|408.21|103
1697999700000|2023-10-22 18:35:00|418.62|408.22|419.76|409.36|419.79|409.39|418.62|408.22|162
1698000000000|2023-10-22 18:40:00|419.74|409.34|419.14|408.74|419.74|409.34|418.81|408.41|135
1698000300000|2023-10-22 18:45:00|419.13|408.73|419.04|408.64|419.21|408.81|418.71|408.31|155
1698000600000|2023-10-22 18:50:00|419.02|408.62|418.95|408.55|419.16|408.76|418.68|408.28|116
1698000900000|2023-10-22 18:55:00|418.96|408.56|418.5|408.1|419.05|408.65|418.31|407.91|113
1698001200000|2023-10-22 19:00:00|418.56|408.16|419.28|408.88|419.51|409.11|418.56|408.16|150
1698001500000|2023-10-22 19:05:00|419.31|408.91|418.84|408.44|419.31|408.91|418.68|408.28|115
1698001800000|2023-10-22 19:10:00|418.86|408.46|418.89|408.49|419.26|408.86|418.7|408.3|144
1698002100000|2023-10-22 19:15:00|418.88|408.48|419.44|409.04|419.55|409.15|418.77|408.37|159
1698002400000|2023-10-22 19:20:00|419.43|409.03|420.07|409.67|420.14|409.74|419.39|408.99|130
1698002700000|2023-10-22 19:25:00|420.04|409.64|420.76|408.86|420.76|409.87|419.67|408.8|131
1698003000000|2023-10-22 19:30:00|420.77|408.87|420.54|408.64|420.85|408.95|420.35|408.45|120
1698003300000|2023-10-22 19:35:00|420.57|408.67|420.07|408.17|420.61|408.71|420.06|408.16|133
1698003600000|2023-10-22 19:40:00|420.1|408.2|420.46|408.56|420.56|408.66|419.98|408.08|84
1698003900000|2023-10-22 19:45:00|420.43|408.53|419.28|407.38|420.56|408.66|419.28|407.38|138
1698004200000|2023-10-22 19:50:00|419.35|407.45|419.04|407.14|419.46|407.56|418.93|407.03|116
1698004500000|2023-10-22 19:55:00|419.05|407.15|419.33|407.43|419.48|407.58|418.98|407.08|115
1698004800000|2023-10-22 20:00:00|419.4|407.5|419.84|407.94|420.14|408.24|419.33|407.43|164
1698005100000|2023-10-22 20:05:00|419.88|407.98|419.87|407.97|419.95|408.05|419.5|407.6|143
1698005400000|2023-10-22 20:10:00|419.86|407.96|420.4|408.5|420.48|408.58|419.86|407.96|117
1698005700000|2023-10-22 20:15:00|420.42|408.52|420.22|408.32|420.77|408.87|420.22|408.32|107
1698006000000|2023-10-22 20:20:00|420.28|408.38|420.78|408.88|420.78|408.88|419.98|408.08|60
1698006300000|2023-10-22 20:25:00|420.8|408.9|421.14|409.24|421.2|409.3|420.68|408.78|65
1698006600000|2023-10-22 20:30:00|421.16|409.26|421.21|409.31|421.54|409.64|421.16|409.26|40
1698006900000|2023-10-22 20:35:00|421.18|409.28|420.68|408.78|421.18|409.28|420.61|408.71|34
1698007200000|2023-10-22 20:40:00|420.66|408.76|421.42|409.52|421.48|409.58|420.66|408.76|65
1698007500000|2023-10-22 20:45:00|421.46|409.56|421.13|409.23|421.63|409.73|421.11|409.21|47
1698007800000|2023-10-22 20:50:00|421.16|409.26|421.06|409.16|421.69|409.79|421.06|409.16|45
1698008100000|2023-10-22 20:55:00|421.08|409.18|421.04|409.14|421.08|409.18|420.75|408.85|41
1698008400000|2023-10-22 21:00:00|421.19|409.29|420.1|409.7|421.25|409.85|419.9|408.9|55
1698008700000|2023-10-22 21:05:00|420.08|409.68|419.6|409.2|420.17|409.77|419.6|409.2|69
1698009000000|2023-10-22 21:10:00|419.57|409.17|418.15|407.75|419.62|409.22|418.05|407.65|96
1698009300000|2023-10-22 21:15:00|418.24|407.84|417.54|407.14|418.3|407.9|417.31|406.91|145
1698009600000|2023-10-22 21:20:00|417.55|407.15|417.4|407|417.62|407.22|417.34|406.94|37
1698009900000|2023-10-22 21:25:00|417.33|406.93|417.66|407.26|417.75|407.35|417.33|406.93|57
1698010200000|2023-10-22 21:30:00|417.64|407.24|418.64|408.24|418.7|408.3|417.57|407.17|109
1698010500000|2023-10-22 21:35:00|418.7|408.3|417.6|407.2|418.7|408.3|417.6|407.2|86
1698010800000|2023-10-22 21:40:00|417.67|407.27|418.4|408|418.5|408.1|417.67|407.27|93
1698011100000|2023-10-22 21:45:00|418.35|407.95|418.1|407.7|418.4|408|418.1|407.7|16
1698011400000|2023-10-22 21:50:00|417.67|407.27|417.95|407.55|418|407.6|417.5|407.1|49
1698011700000|2023-10-22 21:55:00|418|407.6|417.45|407.05|418|407.6|417.05|406.65|137
1698012000000|2023-10-22 22:00:00|417.43|407.03|417.35|406.95|417.5|407.1|416.85|406.45|104
1698012300000|2023-10-22 22:05:00|417.4|407|418|407.6|418.1|407.7|417.25|406.85|55
1698012600000|2023-10-22 22:10:00|417.95|407.55|418.15|407.75|418.2|407.8|417.85|407.45|25
1698012900000|2023-10-22 22:15:00|418.2|407.8|418.45|408.05|418.5|408.1|418.1|407.7|59
1698013200000|2023-10-22 22:20:00|418.6|408.2|418.4|408|418.67|408.27|418.4|408|8
1698013500000|2023-10-22 22:25:00|418.35|407.95|418.6|408.2|418.8|408.4|418|407.6|65
1698013800000|2023-10-22 22:30:00|418.55|408.15|418.4|408|418.73|408.33|418.1|407.7|115
1698014100000|2023-10-22 22:35:00|418.5|408.1|419.1|408.7|419.1|408.7|418.5|408.1|110
1698014400000|2023-10-22 22:40:00|419.08|408.68|421.84|411.44|422.1|411.7|419|408.6|473
1698014700000|2023-10-22 22:45:00|421.93|411.53|421.35|410.95|422.15|411.75|420.9|410.5|438
1698015000000|2023-10-22 22:50:00|421.3|410.9|422.18|411.78|422.25|411.85|421|410.6|332
1698015300000|2023-10-22 22:55:00|422.12|411.72|422.96|412.56|423.03|412.63|421.85|411.45|288
1698015600000|2023-10-22 23:00:00|422.93|412.53|422.13|411.73|423.07|412.67|421.97|411.57|322
1698015900000|2023-10-22 23:05:00|422.18|411.78|422.77|412.37|422.95|412.55|421.73|411.33|291
1698016200000|2023-10-22 23:10:00|422.8|412.4|423.71|413.31|423.8|413.4|422.75|412.35|230
1698016500000|2023-10-22 23:15:00|423.7|413.3|422.8|412.4|423.75|413.35|422.65|412.25|185
1698016800000|2023-10-22 23:20:00|422.87|412.47|423.2|412.8|423.35|412.95|422.33|411.93|194
1698017100000|2023-10-22 23:25:00|423.15|412.75|423.85|413.45|423.9|413.5|422.65|412.25|191
1698017400000|2023-10-22 23:30:00|423.87|413.47|424.25|413.85|424.44|414.04|423.8|413.4|203
1698017700000|2023-10-22 23:35:00|424.24|413.84|424.87|414.47|424.93|414.53|424.2|413.8|267
1698018000000|2023-10-22 23:40:00|424.86|414.46|425.35|414.95|425.6|415.2|424.54|414.14|304
1698018300000|2023-10-22 23:45:00|425.33|414.93|425.05|414.65|425.6|415.2|424.85|414.45|332
1698018600000|2023-10-22 23:50:00|425.03|414.63|425.71|415.31|426|415.6|425.03|414.63|267
1698018900000|2023-10-22 23:55:00|425.74|415.34|426.65|416.25|426.75|416.35|425.2|414.8|319
1698019200000|2023-10-23 00:00:00|426.58|416.18|427.55|417.15|427.8|417.4|425.8|415.4|574
1698019500000|2023-10-23 00:05:00|427.45|417.05|427.45|417.05|428|417.6|426.85|416.45|337
1698019800000|2023-10-23 00:10:00|427.43|417.03|428.18|417.78|428.39|417.99|427.37|416.97|349
1698020100000|2023-10-23 00:15:00|428.26|417.86|427.45|417.05|428.6|418.2|426.9|416.5|296
1698020400000|2023-10-23 00:20:00|427.4|417|425.39|414.99|427.95|417.55|425.39|414.99|318
1698020700000|2023-10-23 00:25:00|425.42|415.02|427.3|416.9|427.3|416.9|425|414.6|311
1698021000000|2023-10-23 00:30:00|427.27|416.87|427.76|417.36|428.29|417.89|426.6|416.2|245
1698021300000|2023-10-23 00:35:00|427.8|417.4|428.87|418.47|428.97|418.57|427.6|417.2|220
1698021600000|2023-10-23 00:40:00|428.9|418.5|430.71|420.31|430.87|420.47|428.87|418.47|298
1698021900000|2023-10-23 00:45:00|430.73|420.33|434.84|424.44|435.24|424.84|430.73|420.33|601
1698022200000|2023-10-23 00:50:00|434.85|424.45|433|422.6|435.02|424.62|432.6|422.2|451
1698022500000|2023-10-23 00:55:00|433.02|422.62|433.9|423.5|435.02|424.62|433|422.6|468
1698022800000|2023-10-23 01:00:00|433.86|423.46|434.7|424.3|435.28|424.88|433.85|423.45|348
1698023100000|2023-10-23 01:05:00|434.73|424.33|437.65|427.25|438.12|427.72|434.68|424.28|439
1698023400000|2023-10-23 01:10:00|437.6|427.2|436.9|426.5|438.05|427.65|436.13|425.73|424
1698023700000|2023-10-23 01:15:00|436.93|426.53|437.48|427.08|438.31|427.91|436.6|426.2|471
1698024000000|2023-10-23 01:20:00|437.45|427.05|437.98|427.58|438.5|428.1|437.09|426.69|545
1698024300000|2023-10-23 01:25:00|438.05|427.65|438.38|427.98|439.77|429.37|437.53|427.13|671
1698024600000|2023-10-23 01:30:00|438.35|427.95|435.82|425.42|439.73|429.33|435.47|425.07|710
1698024900000|2023-10-23 01:35:00|435.8|425.4|438.2|427.8|438.3|427.9|435.68|425.28|641
1698025200000|2023-10-23 01:40:00|438.23|427.83|437.3|426.9|438.95|428.55|437.15|426.75|589
1698025500000|2023-10-23 01:45:00|437.25|426.85|436.5|426.1|437.85|427.45|435.95|425.55|426
1698025800000|2023-10-23 01:50:00|436.55|426.15|436.75|426.35|437.2|426.8|436.09|425.69|310
1698026100000|2023-10-23 01:55:00|436.85|426.45|439.05|428.65|439.2|428.8|436.7|426.3|410
1698026400000|2023-10-23 02:00:00|439|428.6|437.65|427.25|439.8|429.4|437.65|427.25|372
1698026700000|2023-10-23 02:05:00|437.68|427.28|436.83|426.43|437.68|427.28|435.88|425.48|457
1698027000000|2023-10-23 02:10:00|436.8|426.4|436.1|425.7|436.95|426.55|435.85|425.45|324
1698027300000|2023-10-23 02:15:00|436.15|425.75|438.45|428.05|438.45|428.05|436.1|425.7|427
1698027600000|2023-10-23 02:20:00|438.43|428.03|439.72|429.32|440.25|429.85|438.43|428.03|280
1698027900000|2023-10-23 02:25:00|439.71|429.31|439.1|428.7|439.95|429.55|438.9|428.5|162
1698028200000|2023-10-23 02:30:00|439.05|428.65|439.05|428.65|439.1|428.7|437.9|427.5|66
1698028500000|2023-10-23 02:35:00|439.1|428.7|438.11|427.71|439.1|428.7|437.55|427.15|341
1698028800000|2023-10-23 02:40:00|438.14|427.74|437|426.6|438.39|427.99|437|426.6|218
1698029100000|2023-10-23 02:45:00|437.02|426.62|438.05|427.65|438.08|427.68|436.48|426.08|338
1698029400000|2023-10-23 02:50:00|438.11|427.71|436.87|426.47|438.15|427.75|436.8|426.4|271
1698029700000|2023-10-23 02:55:00|436.85|426.45|436.95|426.55|437|426.6|436.3|425.9|265
1698030000000|2023-10-23 03:00:00|436.9|426.5|435.87|425.47|438.05|427.65|435.7|425.3|443
1698030300000|2023-10-23 03:05:00|435.88|425.48|436.05|425.65|436.9|426.5|435.75|425.35|386
1698030600000|2023-10-23 03:10:00|436.08|425.68|434.69|424.29|436.28|425.88|434.62|424.22|348
1698030900000|2023-10-23 03:15:00|434.7|424.3|435.85|425.45|435.87|425.47|433.9|423.5|363
1698031200000|2023-10-23 03:20:00|436|425.6|435.25|424.85|436.3|425.9|435.25|424.85|316
1698031500000|2023-10-23 03:25:00|435.28|424.88|436.43|426.03|436.8|426.4|434.95|424.55|411
1698031800000|2023-10-23 03:30:00|436.46|426.06|435|424.6|436.55|426.15|434.9|424.5|315
1698032100000|2023-10-23 03:35:00|434.98|424.58|436.1|425.7|436.3|425.9|434.75|424.35|394
1698032400000|2023-10-23 03:40:00|436.12|425.72|436.6|426.2|436.73|426.33|435.55|425.15|382
1698032700000|2023-10-23 03:45:00|436.64|426.24|437.15|426.75|438.33|427.93|435.4|425|579
1698033000000|2023-10-23 03:50:00|437.17|426.77|436.1|425.7|437.35|426.95|435.25|424.85|658
1698033300000|2023-10-23 03:55:00|436.05|425.65|435.23|424.83|436.15|425.75|434.87|424.47|600
1698033600000|2023-10-23 04:00:00|435.35|424.95|437.07|426.67|437.15|426.75|434.3|423.9|721
1698033900000|2023-10-23 04:05:00|437.1|426.7|434.95|424.55|437.1|426.7|434.4|424|504
1698034200000|2023-10-23 04:10:00|435|424.6|434.7|424.3|435.65|425.25|434.15|423.75|397
1698034500000|2023-10-23 04:15:00|434.75|424.35|436.1|425.7|436.13|425.73|434.5|424.1|381
1698034800000|2023-10-23 04:20:00|436.13|425.73|435.85|425.45|436.5|426.1|435.65|425.25|307
1698035100000|2023-10-23 04:25:00|435.88|425.48|436.4|426|436.5|426.1|435.5|425.1|347
1698035400000|2023-10-23 04:30:00|436.45|426.05|436.2|425.8|436.85|426.45|435.85|425.45|360
1698035700000|2023-10-23 04:35:00|436.23|425.83|436.5|426.1|436.75|426.35|436.05|425.65|319
1698036000000|2023-10-23 04:40:00|436.53|426.13|438.19|427.79|439|428.6|436.48|426.08|429
1698036300000|2023-10-23 04:45:00|438.21|427.81|437.89|427.49|438.49|428.09|437.75|427.35|358
1698036600000|2023-10-23 04:50:00|437.75|427.35|438.39|427.99|438.78|428.38|437.75|427.35|419
1698036900000|2023-10-23 04:55:00|438.35|427.95|438.75|428.35|439.08|428.68|438.33|427.93|274
1698037200000|2023-10-23 05:00:00|438.76|428.36|436|425.6|438.76|428.36|435.97|425.57|271
1698037500000|2023-10-23 05:05:00|435.98|425.58|437.16|426.76|437.16|426.76|435.88|425.48|241
1698037800000|2023-10-23 05:10:00|437.22|426.82|437.73|427.33|437.83|427.43|437.17|426.77|292
1698038100000|2023-10-23 05:15:00|437.7|427.3|437.84|427.44|438.46|428.06|437.6|427.2|373
1698038400000|2023-10-23 05:20:00|437.96|427.56|436.42|426.02|438.31|427.91|436.42|426.02|641
1698038700000|2023-10-23 05:25:00|436.43|426.03|437.18|426.78|437.35|426.95|436|425.6|508
1698039000000|2023-10-23 05:30:00|437.15|426.75|437.87|427.47|438.14|427.74|436.7|426.3|564
1698039300000|2023-10-23 05:35:00|437.86|427.46|437.03|426.63|438.47|428.07|436.84|426.44|331
1698039600000|2023-10-23 05:40:00|436.99|426.59|435.96|425.56|437.62|427.22|435.89|425.49|361
1698039900000|2023-10-23 05:45:00|436|425.6|436.75|426.35|436.95|426.55|435.94|425.54|278
1698040200000|2023-10-23 05:50:00|436.78|426.38|435.5|425.1|436.95|426.55|435.34|424.94|257
1698040500000|2023-10-23 05:55:00|435.45|425.05|435.3|424.9|435.55|425.15|435.25|424.85|117
1698040800000|2023-10-23 06:00:00|435.25|424.85|435.6|425.2|435.65|425.25|434.94|424.54|115
1698041100000|2023-10-23 06:05:00|435.55|425.15|436.66|426.26|436.66|426.26|435.55|425.15|275
1698041400000|2023-10-23 06:10:00|436.4|426|436.78|426.38|437.53|427.13|436.4|426|309
1698041700000|2023-10-23 06:15:00|436.74|426.34|434.4|424|436.97|426.57|434.35|423.95|334
1698042000000|2023-10-23 06:20:00|434.35|423.95|433.94|423.54|434.63|424.23|432.98|422.58|432
1698042300000|2023-10-23 06:25:00|433.7|423.3|435.23|424.83|435.23|424.83|433.63|423.23|387
1698042600000|2023-10-23 06:30:00|435.33|424.93|433.85|423.45|436.39|425.99|433.8|423.4|511
1698042900000|2023-10-23 06:35:00|433.83|423.43|433.53|423.13|434.25|423.85|433.53|423.13|359
1698043200000|2023-10-23 06:40:00|433.5|423.1|433.85|423.45|433.9|423.5|433.15|422.75|289
1698043500000|2023-10-23 06:45:00|433.87|423.47|433.48|423.08|434.5|424.1|433.4|423|465
1698043800000|2023-10-23 06:50:00|433.45|423.05|433.25|422.85|433.8|423.4|431.95|421.55|364
1698044100000|2023-10-23 06:55:00|433.2|422.8|431.17|420.77|433.2|422.8|431.15|420.75|372
1698044400000|2023-10-23 07:00:00|431.19|420.79|431.26|420.86|431.95|421.55|430.95|420.55|491
1698044700000|2023-10-23 07:05:00|431.28|420.88|431.38|420.98|431.97|421.57|430.59|420.19|403
1698045000000|2023-10-23 07:10:00|431.43|421.03|431.21|420.81|431.43|421.03|430.5|420.1|392
1698045300000|2023-10-23 07:15:00|431.24|420.84|432.88|422.48|433.4|423|431.15|420.75|384
1698045600000|2023-10-23 07:20:00|432.85|422.45|433.35|422.95|433.45|423.05|432.58|422.18|281
1698045900000|2023-10-23 07:25:00|433.38|422.98|432.95|422.55|433.5|423.1|432.63|422.23|274
1698046200000|2023-10-23 07:30:00|432.85|422.45|433.87|423.47|434.29|423.89|432.85|422.45|333
1698046500000|2023-10-23 07:35:00|433.9|423.5|434.23|423.83|434.55|424.15|433.84|423.44|317
1698046800000|2023-10-23 07:40:00|434.2|423.8|434.29|423.89|434.5|424.1|433.7|423.3|345
1698047100000|2023-10-23 07:45:00|434.25|423.85|434.18|423.78|434.45|424.05|433.9|423.5|298
1698047400000|2023-10-23 07:50:00|434.2|423.8|430.16|419.76|434.22|423.82|429.49|419.09|540
1698047700000|2023-10-23 07:55:00|430.13|419.73|431.72|421.32|431.85|421.45|428.91|418.51|585
1698048000000|2023-10-23 08:00:00|431.71|421.31|431.52|421.12|432.45|422.05|430.63|420.23|599
1698048300000|2023-10-23 08:05:00|431.7|421.3|432.6|422.2|432.77|422.37|431.5|421.1|515
1698048600000|2023-10-23 08:10:00|432.64|422.24|432.76|422.36|433|422.6|432.4|422|383
1698048900000|2023-10-23 08:15:00|432.68|422.28|432.3|421.9|433.22|422.82|432.25|421.85|342
1698049200000|2023-10-23 08:20:00|432.25|421.85|432.33|421.93|432.4|422|431.3|420.9|138
1698049500000|2023-10-23 08:25:00|432.4|422|433.3|422.9|433.5|423.1|432.25|421.85|320
1698049800000|2023-10-23 08:30:00|433.35|422.95|432.38|421.98|433.5|423.1|432.38|421.98|399
1698050100000|2023-10-23 08:35:00|432.39|421.99|432.85|422.45|432.85|422.45|431.9|421.5|295
1698050400000|2023-10-23 08:40:00|432.83|422.43|433.1|422.7|433.45|423.05|432.75|422.35|285
1698050700000|2023-10-23 08:45:00|433.05|422.65|434.23|423.83|434.25|423.85|433.05|422.65|396
1698051000000|2023-10-23 08:50:00|434.25|423.85|435.02|424.62|435.1|424.7|433.98|423.58|370
1698051300000|2023-10-23 08:55:00|435.01|424.61|434.4|424|435.05|424.65|434.1|423.7|383
1698051600000|2023-10-23 09:00:00|434.3|423.9|434.05|423.65|434.6|424.2|433.8|423.4|490
1698051900000|2023-10-23 09:05:00|434.12|423.72|433.35|422.95|434.2|423.8|433.1|422.7|333
1698052200000|2023-10-23 09:10:00|433.4|423|433.15|422.75|433.7|423.3|432.85|422.45|285
1698052500000|2023-10-23 09:15:00|433|422.6|432.64|422.24|433.59|423.19|432.3|421.9|431
1698052800000|2023-10-23 09:20:00|432.7|422.3|431.85|421.45|432.7|422.3|430.83|420.43|478
1698053100000|2023-10-23 09:25:00|431.8|421.4|430.73|420.33|432.2|421.8|430.25|419.85|321
1698053400000|2023-10-23 09:30:00|430.7|420.3|429.28|418.88|431.05|420.65|429.17|418.77|628
1698053700000|2023-10-23 09:35:00|429.25|418.85|429.34|418.94|430.13|419.73|428.95|418.55|393
1698054000000|2023-10-23 09:40:00|429.38|418.98|428.69|418.29|429.5|419.1|428.44|418.04|229
1698054300000|2023-10-23 09:45:00|428.64|418.24|428.38|417.98|428.69|418.29|426.53|416.13|255
1698054600000|2023-10-23 09:50:00|428.35|417.95|428.67|418.27|429.33|418.93|428.28|417.88|418
1698054900000|2023-10-23 09:55:00|428.72|418.32|429.38|418.98|429.4|419|428.51|418.11|394
1698055200000|2023-10-23 10:00:00|429.36|418.96|429.85|419.45|429.98|419.58|429.11|418.71|235
1698055500000|2023-10-23 10:05:00|429.9|419.5|430.55|420.15|430.55|420.15|429.83|419.43|178
1698055800000|2023-10-23 10:10:00|430.57|420.17|430.48|420.08|430.9|420.5|430|419.6|232
1698056100000|2023-10-23 10:15:00|430.49|420.09|431.3|420.9|431.35|420.95|430.3|419.9|126
1698056400000|2023-10-23 10:20:00|431.32|420.92|431.57|421.17|431.57|421.17|431.15|420.75|98
1698056700000|2023-10-23 10:25:00|431.55|421.15|432.15|421.75|432.15|421.75|431.4|421|188
1698057000000|2023-10-23 10:30:00|432.05|421.65|432.44|422.04|433.32|422.92|432.05|421.65|145
1698057300000|2023-10-23 10:35:00|432.35|421.95|432.55|422.15|432.65|422.25|431.83|421.43|155
1698057600000|2023-10-23 10:40:00|432.59|422.19|433.5|423.1|433.5|423.1|432.4|422|204
1698057900000|2023-10-23 10:45:00|433.48|423.08|434.09|423.69|434.11|423.71|433.23|422.83|150
1698058200000|2023-10-23 10:50:00|434.08|423.68|433.65|423.25|434.16|423.76|433.05|422.65|156
1698058500000|2023-10-23 10:55:00|433.6|423.2|432.95|422.55|433.97|423.57|432.9|422.5|222
1698058800000|2023-10-23 11:00:00|433|422.6|433.87|423.47|434.3|423.9|433|422.6|275
1698059100000|2023-10-23 11:05:00|433.9|423.5|433.3|422.9|434.05|423.65|433.3|422.9|158
1698059400000|2023-10-23 11:10:00|433.35|422.95|433.3|422.9|433.95|423.55|432.75|422.35|240
1698059700000|2023-10-23 11:15:00|433.25|422.85|433.8|423.4|433.89|423.49|433.1|422.7|245
1698060000000|2023-10-23 11:20:00|433.78|423.38|433.35|422.95|434.15|423.75|433.35|422.95|182
1698060300000|2023-10-23 11:25:00|433.25|422.85|433.35|422.95|433.95|423.55|433.15|422.75|225
1698060600000|2023-10-23 11:30:00|433.4|423|434.45|424.05|434.45|424.05|432.6|422.2|297
1698060900000|2023-10-23 11:35:00|434.42|424.02|434.15|423.75|434.42|424.02|433.7|423.3|239
1698061200000|2023-10-23 11:40:00|434.1|423.7|433.9|423.5|434.42|424.02|433.3|422.9|424
1698061500000|2023-10-23 11:45:00|433.87|423.47|432.85|422.45|434.05|423.65|432.3|421.9|397
1698061800000|2023-10-23 11:50:00|432.95|422.55|432.15|421.75|433.8|423.4|432.15|421.75|451
1698062100000|2023-10-23 11:55:00|432.2|421.8|431.43|421.03|432.3|421.9|431.33|420.93|341
1698062400000|2023-10-23 12:00:00|431.42|421.02|431.35|420.95|431.57|421.17|431|420.6|208
1698062700000|2023-10-23 12:05:00|431.4|421|431.4|421|431.97|421.57|430.9|420.5|225
1698063000000|2023-10-23 12:10:00|431.42|421.02|431|420.6|431.82|421.42|430.95|420.55|153
1698063300000|2023-10-23 12:15:00|430.86|420.46|432.3|421.9|432.87|422.47|430.15|419.75|212
1698063600000|2023-10-23 12:20:00|432.35|421.95|431.65|421.25|432.6|422.2|431.5|421.1|417
1698063900000|2023-10-23 12:25:00|431.68|421.28|431.95|421.55|432.15|421.75|431.35|420.95|314
1698064200000|2023-10-23 12:30:00|431.97|421.57|431.03|420.63|432.6|422.2|430.85|420.45|339
1698064500000|2023-10-23 12:35:00|431.11|420.71|430.7|420.3|431.31|420.91|430.55|420.15|264
1698064800000|2023-10-23 12:40:00|430.68|420.28|430.38|419.98|431.1|420.7|430.38|419.98|171
1698065100000|2023-10-23 12:45:00|430.41|420.01|430.86|420.46|430.91|420.51|429.95|419.55|179
1698065400000|2023-10-23 12:50:00|430.81|420.41|430.99|420.59|431.6|421.2|430.7|420.3|132
1698065700000|2023-10-23 12:55:00|430.97|420.57|430.47|420.07|430.97|420.57|430.25|419.85|118
1698066000000|2023-10-23 13:00:00|430.48|420.08|429.8|419.4|430.49|420.09|429.75|419.35|105
1698066300000|2023-10-23 13:05:00|429.76|419.36|430.69|420.29|430.78|420.38|429.55|419.15|73
1698066600000|2023-10-23 13:10:00|430.75|420.35|430.58|420.18|431.4|421|430.55|420.15|125
1698066900000|2023-10-23 13:15:00|430.5|420.1|428.9|418.5|430.92|420.52|428.9|418.5|200
1698067200000|2023-10-23 13:20:00|428.95|418.55|428.13|417.73|429|418.6|427.8|417.4|193
1698067500000|2023-10-23 13:25:00|428.1|417.7|427.81|417.41|428.45|418.05|427.25|416.85|193
1698067800000|2023-10-23 13:30:00|427.8|417.4|425.48|415.08|427.8|417.4|425.3|414.9|417
1698068100000|2023-10-23 13:35:00|425.45|415.05|426.13|415.73|426.34|415.94|424.62|414.22|405
1698068400000|2023-10-23 13:40:00|426.26|415.86|425.98|415.58|426.77|416.37|425.98|415.58|287
1698068700000|2023-10-23 13:45:00|425.95|415.55|427.58|417.18|427.62|417.22|425.85|415.45|292
1698069000000|2023-10-23 13:50:00|427.61|417.21|426.4|416|427.61|417.21|426.1|415.7|320
1698069300000|2023-10-23 13:55:00|426.33|415.93|426.87|416.47|427.5|417.1|426.2|415.8|307
1698069600000|2023-10-23 14:00:00|426.8|416.4|427.25|416.85|427.33|416.93|426.2|415.8|309
1698069900000|2023-10-23 14:05:00|427.2|416.8|428.7|418.3|428.95|418.55|427.2|416.8|245
1698070200000|2023-10-23 14:10:00|428.75|418.35|428.8|418.4|428.9|418.5|428.05|417.65|360
1698070500000|2023-10-23 14:15:00|428.75|418.35|429.2|418.8|429.25|418.85|428.65|418.25|392
1698070800000|2023-10-23 14:20:00|429.15|418.75|428.4|418|429.15|418.75|427.85|417.45|458
1698071100000|2023-10-23 14:25:00|428.2|417.8|429.3|418.9|429.7|419.3|428.2|417.8|338
1698071400000|2023-10-23 14:30:00|429.15|418.75|427.8|417.4|429.55|419.15|427.8|417.4|261
1698071700000|2023-10-23 14:35:00|427.75|417.35|428.55|418.15|428.65|418.25|427.7|417.3|142
1698072000000|2023-10-23 14:40:00|428.4|418|428.35|417.95|429.37|418.97|428.3|417.9|410
1698072300000|2023-10-23 14:45:00|428.38|417.98|427.8|417.4|429.55|419.15|427.75|417.35|504
1698072600000|2023-10-23 14:50:00|427.85|417.45|429.07|418.67|429.35|418.95|427.8|417.4|342
1698072900000|2023-10-23 14:55:00|429.06|418.66|428.4|418|429.51|419.11|428.3|417.9|283
1698073200000|2023-10-23 15:00:00|428.48|418.08|428.97|418.57|429.6|419.2|428.3|417.9|324
1698073500000|2023-10-23 15:05:00|428.98|418.58|428.85|418.45|429.24|418.84|427.95|417.55|352
1698073800000|2023-10-23 15:10:00|428.81|418.41|430.2|419.8|430.3|419.9|428.7|418.3|289
1698074100000|2023-10-23 15:15:00|430.3|419.9|429.04|418.64|430.59|420.19|428.39|417.99|589
1698074400000|2023-10-23 15:20:00|429.01|418.61|429.76|419.36|429.99|419.59|428.7|418.3|502
1698074700000|2023-10-23 15:25:00|429.71|419.31|428.94|418.54|429.9|419.5|428.58|418.18|428
1698075000000|2023-10-23 15:30:00|428.93|418.53|429.16|418.76|429.23|418.83|428.33|417.93|435
1698075300000|2023-10-23 15:35:00|429.31|418.91|428.33|417.93|429.52|419.12|427.93|417.53|493
1698075600000|2023-10-23 15:40:00|428.35|417.95|427.93|417.53|428.91|418.51|427.9|417.5|280
1698075900000|2023-10-23 15:45:00|427.95|417.55|429.56|419.16|429.75|419.35|427.93|417.53|207
1698076200000|2023-10-23 15:50:00|429.57|419.17|429.69|419.29|430.48|420.08|429.11|418.71|294
1698076500000|2023-10-23 15:55:00|429.68|419.28|428.48|418.08|429.75|419.35|428.33|417.93|362
1698076800000|2023-10-23 16:00:00|428.45|418.05|428.31|417.91|429.55|419.15|427.69|417.29|455
1698077100000|2023-10-23 16:05:00|428.24|417.84|429.56|419.16|429.65|419.25|428.23|417.83|360
1698077400000|2023-10-23 16:10:00|429.53|419.13|428.6|418.2|429.75|419.35|428.5|418.1|442
1698077700000|2023-10-23 16:15:00|428.65|418.25|430.05|419.65|430.1|419.7|428.65|418.25|302
1698078000000|2023-10-23 16:20:00|430.1|419.7|429.48|419.08|430.2|419.8|428.5|418.1|395
1698078300000|2023-10-23 16:25:00|429.46|419.06|428.08|417.68|429.68|419.28|427.99|417.59|505
1698078600000|2023-10-23 16:30:00|428.15|417.75|429.05|418.65|429.15|418.75|427.85|417.45|539
1698078900000|2023-10-23 16:35:00|429|418.6|431.25|420.85|431.25|420.85|428.75|418.35|449
1698079200000|2023-10-23 16:40:00|431.3|420.9|431.38|420.98|432.03|421.63|430.34|419.94|572
1698079500000|2023-10-23 16:45:00|431.4|421|432.07|421.67|432.25|421.85|430.4|420|579
1698079800000|2023-10-23 16:50:00|432.1|421.7|433.7|423.3|433.86|423.46|431.6|421.2|516
1698080100000|2023-10-23 16:55:00|433.69|423.29|434.52|424.12|436.07|425.67|433.54|423.14|629
1698080400000|2023-10-23 17:00:00|434.45|424.05|433.96|423.56|434.81|424.41|433|422.6|476
1698080700000|2023-10-23 17:05:00|433.94|423.54|435.13|424.73|435.25|424.85|433.81|423.41|637
1698081000000|2023-10-23 17:10:00|435.2|424.8|436.35|425.95|436.55|426.15|434.05|423.65|569
1698081300000|2023-10-23 17:15:00|436.44|426.04|434.69|424.29|436.5|426.1|434.26|423.86|435
1698081600000|2023-10-23 17:20:00|434.68|424.28|434.72|424.32|435.81|425.41|434.64|424.24|373
1698081900000|2023-10-23 17:25:00|434.71|424.31|432.59|422.19|434.75|424.35|431.31|420.91|673
1698082200000|2023-10-23 17:30:00|432.58|422.18|433.35|422.95|434.41|424.01|432.07|421.67|594
1698082500000|2023-10-23 17:35:00|433.39|422.99|434.26|423.86|434.52|424.12|433.27|422.87|305
1698082800000|2023-10-23 17:40:00|434.28|423.88|434.68|424.28|434.99|424.59|434.2|423.8|273
1698083100000|2023-10-23 17:45:00|434.65|424.25|435.7|425.3|435.81|425.41|434.39|423.99|241
1698083400000|2023-10-23 17:50:00|435.72|425.32|436.2|425.8|436.2|425.8|435.27|424.87|372
1698083700000|2023-10-23 17:55:00|436.16|425.76|435.26|424.86|436.45|426.05|435.23|424.83|314
1698084000000|2023-10-23 18:00:00|435.27|424.87|436.38|425.98|436.46|426.06|435.21|424.81|348
1698084300000|2023-10-23 18:05:00|436.35|425.95|436.46|426.06|436.87|426.47|436.09|425.69|395
1698084600000|2023-10-23 18:10:00|436.38|425.98|436.96|426.56|437.13|426.73|436.33|425.93|330
1698084900000|2023-10-23 18:15:00|436.95|426.55|434.6|424.2|436.99|426.59|434.6|424.2|381
1698085200000|2023-10-23 18:20:00|434.63|424.23|434.23|423.83|434.65|424.25|434.05|423.65|216
1698085500000|2023-10-23 18:25:00|434.2|423.8|434.05|423.65|434.23|423.83|433.6|423.2|148
1698085800000|2023-10-23 18:30:00|434.1|423.7|433.95|423.55|434.3|423.9|433.95|423.55|214
1698086100000|2023-10-23 18:35:00|433.9|423.5|433.85|423.45|434.15|423.75|433.57|423.17|266
1698086400000|2023-10-23 18:40:00|433.95|423.55|432.5|422.1|433.95|423.55|431.66|421.26|252
1698086700000|2023-10-23 18:45:00|432.35|421.95|433.43|423.03|433.55|423.15|431.8|421.4|658
1698087000000|2023-10-23 18:50:00|433.4|423|433.18|422.78|434.02|423.62|432.6|422.2|365
1698087300000|2023-10-23 18:55:00|433.17|422.77|433.64|423.24|433.9|423.5|433.17|422.77|232
1698087600000|2023-10-23 19:00:00|433.66|423.26|436|425.6|436.1|425.7|433.55|423.15|342
1698087900000|2023-10-23 19:05:00|436.05|425.65|434.5|424.1|436.25|425.85|434.4|424|221
1698088200000|2023-10-23 19:10:00|434.45|424.05|436.05|425.65|436.05|425.65|434.33|423.93|258
1698088500000|2023-10-23 19:15:00|435.95|425.55|434.28|423.88|436.2|425.8|434.15|423.75|461
1698088800000|2023-10-23 19:20:00|434.3|423.9|432.1|421.7|434.89|424.49|432.05|421.65|379
1698089100000|2023-10-23 19:25:00|432.33|421.93|432.56|422.16|433.35|422.95|432.23|421.83|376
1698089400000|2023-10-23 19:30:00|432.48|422.08|431.95|421.55|432.65|422.25|431.55|421.15|336
1698089700000|2023-10-23 19:35:00|431.85|421.45|432.62|422.22|432.84|422.44|431.8|421.4|398
1698090000000|2023-10-23 19:40:00|432.6|422.2|433.34|422.94|433.67|423.27|432.57|422.17|297
1698090300000|2023-10-23 19:45:00|433.32|422.92|433.86|423.46|433.89|423.49|433.04|422.64|135
1698090600000|2023-10-23 19:50:00|433.85|423.45|433.97|423.57|434.13|423.73|433.33|422.93|174
1698090900000|2023-10-23 19:55:00|433.99|423.59|434.39|423.99|434.9|424.5|433.9|423.5|356
1698091200000|2023-10-23 20:00:00|434.35|423.95|433.85|423.45|434.7|424.3|433.85|423.45|286
1698091500000|2023-10-23 20:05:00|433.8|423.4|433.85|423.45|434.59|424.19|433.68|423.28|341
1698091800000|2023-10-23 20:10:00|433.82|423.42|433.85|423.45|434.2|423.8|433.61|423.21|261
1698092100000|2023-10-23 20:15:00|433.87|423.47|434.35|423.95|434.55|424.15|433.8|423.4|343
1698092400000|2023-10-23 20:20:00|434.45|424.05|434.28|423.88|434.72|424.32|433.7|423.3|245
1698092700000|2023-10-23 20:25:00|434.25|423.85|433.48|423.08|434.55|424.15|433.28|422.88|176
1698093000000|2023-10-23 20:30:00|433.41|423.01|434.29|423.89|434.52|424.12|433.41|423.01|180
1698093300000|2023-10-23 20:35:00|434.35|423.95|434.8|424.4|435.11|424.71|434.27|423.87|329
1698093600000|2023-10-23 20:40:00|434.96|424.56|433.38|422.98|435.45|425.05|433.25|422.85|340
1698093900000|2023-10-23 20:45:00|433.4|423|432.4|422|433.78|423.38|432.4|422|363
1698094200000|2023-10-23 20:50:00|432.37|421.97|430.91|420.51|432.6|422.2|430.54|420.14|262
1698094500000|2023-10-23 20:55:00|430.92|420.52|431.2|420.8|431.55|421.15|430.6|420.2|173
1698094800000|2023-10-23 21:00:00|431.19|420.79|431.37|420.97|431.52|421.12|430.9|420.5|169
1698095100000|2023-10-23 21:05:00|431.35|420.95|430.48|420.08|431.38|420.98|430.47|420.07|107
1698095400000|2023-10-23 21:10:00|430.47|420.07|430.48|420.08|430.48|420.08|429.97|419.57|133
1698095700000|2023-10-23 21:15:00|430.46|420.06|430.55|420.15|430.58|420.18|429.82|419.42|110
1698096000000|2023-10-23 21:20:00|430.57|420.17|430.7|420.3|430.73|420.33|430.37|419.97|79
1698096300000|2023-10-23 21:25:00|430.71|420.31|430.86|420.46|431|420.6|430.69|420.29|115
1698096600000|2023-10-23 21:30:00|430.92|420.52|431.42|421.02|431.49|421.09|430.65|420.25|73
1698096900000|2023-10-23 21:35:00|431.43|421.03|431.63|421.23|431.7|421.3|431.4|421|145
1698097200000|2023-10-23 21:40:00|431.64|421.24|431.67|421.27|431.7|421.3|431.42|421.02|56
1698097500000|2023-10-23 21:45:00|431.7|421.3|431.67|421.27|431.81|421.41|431.67|421.27|20
1698097800000|2023-10-23 21:50:00|431.77|421.37|431.81|421.41|431.82|421.42|431.73|421.33|15
1698098100000|2023-10-23 21:55:00|431.83|421.43|431.88|421.48|431.96|421.56|431.8|421.4|23
1698098400000|2023-10-23 22:00:00|431.93|421.53|431.74|421.34|432.03|421.63|431.53|421.13|75
1698098700000|2023-10-23 22:05:00|431.76|421.36|432.7|422.3|432.85|422.45|431.76|421.36|93
1698099000000|2023-10-23 22:10:00|432.85|422.45|433.05|422.65|433.67|423.27|432.72|422.32|272
1698099300000|2023-10-23 22:15:00|433.08|422.68|433.8|423.4|433.9|423.5|432.6|422.2|238
1698099600000|2023-10-23 22:20:00|433.87|423.47|433.7|423.3|433.89|423.49|433|422.6|300
1698099900000|2023-10-23 22:25:00|433.75|423.35|435.35|424.95|435.4|425|433.25|422.85|465
1698100200000|2023-10-23 22:30:00|435.34|424.94|435.43|425.03|435.71|425.31|434.5|424.1|536
1698100500000|2023-10-23 22:35:00|435.44|425.04|437.34|426.94|437.62|427.22|434.45|424.05|530
1698100800000|2023-10-23 22:40:00|437.3|426.9|440.15|429.75|444.36|433.96|437.3|426.9|1053
1698101100000|2023-10-23 22:45:00|440.3|429.9|443.01|432.61|443.55|433.15|437.14|426.74|1025
1698101400000|2023-10-23 22:50:00|442.97|432.57|443.27|432.87|444.18|433.78|442.3|431.9|853
1698101700000|2023-10-23 22:55:00|443.26|432.86|445.82|435.42|447.04|436.64|443.18|432.78|808
1698102000000|2023-10-23 23:00:00|445.83|435.43|444.59|434.19|447.39|436.99|443.93|433.53|768
1698102300000|2023-10-23 23:05:00|444.57|434.17|441.94|431.54|445.3|434.9|441.56|431.16|600
1698102600000|2023-10-23 23:10:00|441.95|431.55|440.21|429.81|442.04|431.64|437.1|426.7|696
1698102900000|2023-10-23 23:15:00|440.22|429.82|443.37|432.97|443.38|432.98|440.13|429.73|766
1698103200000|2023-10-23 23:20:00|443.35|432.95|442.27|431.87|444.01|433.61|441.4|431|753
1698103500000|2023-10-23 23:25:00|442.3|431.9|442.9|432.5|442.9|432.5|440.85|430.45|621
1698103800000|2023-10-23 23:30:00|442.85|432.45|443.45|433.05|444.07|433.67|442.85|432.45|487
1698104100000|2023-10-23 23:35:00|443.68|433.28|440.55|430.15|443.68|433.28|440.23|429.83|753
1698104400000|2023-10-23 23:40:00|440.61|430.21|440.18|429.78|441.7|431.3|440.1|429.7|558
1698104700000|2023-10-23 23:45:00|440.15|429.75|440.9|430.5|440.9|430.5|440.1|429.7|394
1698105000000|2023-10-23 23:50:00|440.85|430.45|441.78|431.38|442.1|431.7|440.35|429.95|351
1698105300000|2023-10-23 23:55:00|441.83|431.43|442.72|432.32|442.87|432.47|441.48|431.08|564
1698105600000|2023-10-24 00:00:00|442.87|432.47|443.11|432.71|443.73|433.33|442.05|431.65|458
1698105900000|2023-10-24 00:05:00|443.05|432.65|440.27|429.87|443.5|433.1|440.18|429.78|505
1698106200000|2023-10-24 00:10:00|440.31|429.91|441.35|430.95|441.85|431.45|440.3|429.9|535
1698106500000|2023-10-24 00:15:00|441.25|430.85|442.65|432.25|442.65|432.25|441.1|430.7|439
1698106800000|2023-10-24 00:20:00|442.6|432.2|444.77|434.37|444.85|434.45|442.33|431.93|663
1698107100000|2023-10-24 00:25:00|444.8|434.4|445.85|435.45|445.94|435.54|443.45|433.05|625
1698107400000|2023-10-24 00:30:00|445.91|435.51|447.27|436.87|447.56|437.16|445.28|434.88|645
1698107700000|2023-10-24 00:35:00|447.3|436.9|446.99|436.59|447.75|437.35|446.38|435.98|648
1698108000000|2023-10-24 00:40:00|447|436.6|447.72|437.32|447.9|437.5|446.96|436.56|506
1698108300000|2023-10-24 00:45:00|447.74|437.34|449.44|439.04|449.59|439.19|447.25|436.85|508
1698108600000|2023-10-24 00:50:00|449.46|439.06|448.58|438.18|449.85|439.45|448.45|438.05|574
1698108900000|2023-10-24 00:55:00|448.65|438.25|446.6|436.2|448.65|438.25|446.39|435.99|515
1698109200000|2023-10-24 01:00:00|446.59|436.19|446.53|436.13|447.05|436.65|445.25|434.85|544
1698109500000|2023-10-24 01:05:00|446.62|436.22|446.9|436.5|447.4|437|445.55|435.15|504
1698109800000|2023-10-24 01:10:00|446.95|436.55|445.43|435.03|447.8|437.4|445.25|434.85|578
1698110100000|2023-10-24 01:15:00|445.46|435.06|446.35|435.95|446.9|436.5|445.33|434.93|403
1698110400000|2023-10-24 01:20:00|446.33|435.93|446.06|435.66|446.9|436.5|445.32|434.92|438
1698110700000|2023-10-24 01:25:00|446.04|435.64|444.38|433.98|446.24|435.84|443.88|433.48|489
1698111000000|2023-10-24 01:30:00|444.43|434.03|443.76|433.36|444.65|434.25|443.58|433.18|360
1698111300000|2023-10-24 01:35:00|443.75|433.35|444.01|433.61|444.2|433.8|442.9|432.5|305
1698111600000|2023-10-24 01:40:00|444.04|433.64|444.3|433.9|444.4|434|443.63|433.23|313
1698111900000|2023-10-24 01:45:00|444.26|433.86|444.85|434.45|445|434.6|443.85|433.45|464
1698112200000|2023-10-24 01:50:00|444.91|434.51|445.4|435|445.55|435.15|444.34|433.94|410
1698112500000|2023-10-24 01:55:00|445.41|435.01|445.95|435.55|446.15|435.75|444.98|434.58|231
1698112800000|2023-10-24 02:00:00|446.05|435.65|448.1|437.7|448.37|437.97|445.39|434.99|359
1698113100000|2023-10-24 02:05:00|448.17|437.77|447.05|436.65|448.4|438|445.65|435.25|558
1698113400000|2023-10-24 02:10:00|447.07|436.67|446.81|436.41|448|437.6|445.77|435.37|488
1698113700000|2023-10-24 02:15:00|446.7|436.3|448.99|438.59|449.3|438.9|446.65|436.25|597
1698114000000|2023-10-24 02:20:00|448.9|438.5|450.05|439.65|450.75|440.35|448.75|438.35|513
1698114300000|2023-10-24 02:25:00|450.2|439.8|448.2|437.8|450.45|440.05|446.8|436.4|732
1698114600000|2023-10-24 02:30:00|448.15|437.75|448.36|437.96|448.85|438.45|447.09|436.69|623
1698114900000|2023-10-24 02:35:00|448.23|437.83|448.17|437.77|449.55|439.15|446.24|435.84|662
1698115200000|2023-10-24 02:40:00|447.89|437.49|451.32|440.92|451.35|440.95|447.6|437.2|653
1698115500000|2023-10-24 02:45:00|451.15|440.75|454|443.6|454.95|444.55|450.9|440.5|611
1698115800000|2023-10-24 02:50:00|453.99|443.59|452.85|442.45|454.46|444.06|451.73|441.33|899
1698116100000|2023-10-24 02:55:00|452.82|442.42|451.94|441.54|453.78|443.38|451.67|441.27|689
1698116400000|2023-10-24 03:00:00|451.96|441.56|450.97|440.57|452.04|441.64|449.92|439.52|660
1698116700000|2023-10-24 03:05:00|451.02|440.62|450.69|440.29|451.55|441.15|450.35|439.95|414
1698117000000|2023-10-24 03:10:00|450.63|440.23|450.1|439.7|450.75|440.35|448.8|438.4|454
1698117300000|2023-10-24 03:15:00|450.15|439.75|449.05|438.65|450.35|439.95|449|438.6|456
1698117600000|2023-10-24 03:20:00|449|438.6|448.65|438.25|449.84|439.44|448.55|438.15|443
1698117900000|2023-10-24 03:25:00|448.75|438.35|447.85|437.45|449.73|439.33|447.8|437.4|362
1698118200000|2023-10-24 03:30:00|447.8|437.4|446.35|435.95|448.35|437.95|446.1|435.7|415
1698118500000|2023-10-24 03:35:00|446.4|436|446.45|436.05|446.85|436.45|445.15|434.75|529
1698118800000|2023-10-24 03:40:00|446.4|436|447.06|436.66|447.8|437.4|446.33|435.93|608
1698119100000|2023-10-24 03:45:00|447.11|436.71|445.87|435.47|447.3|436.9|445.19|434.79|630
1698119400000|2023-10-24 03:50:00|445.82|435.42|444.49|434.09|446.45|436.05|444.25|433.85|407
1698119700000|2023-10-24 03:55:00|444.48|434.08|442.53|432.13|445.35|434.95|442.47|432.07|546
1698120000000|2023-10-24 04:00:00|442.49|432.09|444|433.6|444.65|434.25|442.4|432|492
1698120300000|2023-10-24 04:05:00|444.32|433.92|444.36|433.96|444.7|434.3|443.95|433.55|277
1698120600000|2023-10-24 04:10:00|444.35|433.95|444.57|434.17|445.05|434.65|444.25|433.85|178
1698120900000|2023-10-24 04:15:00|444.55|434.15|445.06|434.66|445.25|434.85|444.48|434.08|466
1698121200000|2023-10-24 04:20:00|445.21|434.81|445.37|434.97|445.47|435.07|444.92|434.52|372
1698121500000|2023-10-24 04:25:00|445.15|434.75|445.95|435.55|446.28|435.88|445.14|434.74|297
1698121800000|2023-10-24 04:30:00|445.98|435.58|443.86|433.46|446.18|435.78|443.72|433.32|357
1698122100000|2023-10-24 04:35:00|443.89|433.49|443.65|433.25|444.32|433.92|443.5|433.1|347
1698122400000|2023-10-24 04:40:00|443.67|433.27|442.25|431.85|444.05|433.65|442.15|431.75|301
1698122700000|2023-10-24 04:45:00|442.33|431.93|443.25|432.85|444.1|433.7|442.24|431.84|266
1698123000000|2023-10-24 04:50:00|443.35|432.95|444.15|433.75|444.38|433.98|442.73|432.33|344
1698123300000|2023-10-24 04:55:00|444.2|433.8|443.48|433.08|444.9|434.5|442.96|432.56|409
1698123600000|2023-10-24 05:00:00|443.45|433.05|444.7|434.3|444.8|434.4|443.3|432.9|245
1698123900000|2023-10-24 05:05:00|444.55|434.15|444.68|434.28|445|434.6|444.2|433.8|250
1698124200000|2023-10-24 05:10:00|444.58|434.18|444.8|434.4|444.95|434.55|444.19|433.79|260
1698124500000|2023-10-24 05:15:00|444.85|434.45|443.65|433.25|444.85|434.45|443.45|433.05|294
1698124800000|2023-10-24 05:20:00|443.7|433.3|445.59|435.19|445.81|435.41|443.7|433.3|393
1698125100000|2023-10-24 05:25:00|445.65|435.25|447.15|436.75|447.15|436.75|445.57|435.17|298
1698125400000|2023-10-24 05:30:00|447.17|436.77|445.48|435.08|447.33|436.93|445.25|434.85|304
1698125700000|2023-10-24 05:35:00|445.46|435.06|444.33|433.93|445.75|435.35|444.33|433.93|199
1698126000000|2023-10-24 05:40:00|444.34|433.94|444.85|434.45|446.05|435.65|444.2|433.8|382
1698126300000|2023-10-24 05:45:00|445.05|434.65|440.82|430.42|445.35|434.95|440.82|430.42|680
1698126600000|2023-10-24 05:50:00|440.75|430.35|441.07|430.67|442.35|431.95|440.5|430.1|669
1698126900000|2023-10-24 05:55:00|441.05|430.65|439.75|429.35|441.35|430.95|438.41|428.01|602
1698127200000|2023-10-24 06:00:00|439.5|429.1|440.49|430.09|441.15|430.75|439.1|428.7|433
1698127500000|2023-10-24 06:05:00|440.5|430.1|440.75|430.35|440.85|430.45|440.11|429.71|382
1698127800000|2023-10-24 06:10:00|440.63|430.23|439.96|429.56|440.85|430.45|439.45|429.05|148
1698128100000|2023-10-24 06:15:00|440.25|429.85|439.05|428.65|440.6|430.2|438|427.6|269
1698128400000|2023-10-24 06:20:00|439.1|428.7|436.5|426.1|439.35|428.95|436.5|426.1|363
1698128700000|2023-10-24 06:25:00|436.6|426.2|434.14|423.74|437.15|426.75|433.54|423.14|621
1698129000000|2023-10-24 06:30:00|434.12|423.72|434.05|423.65|435.15|424.75|432.42|422.02|592
1698129300000|2023-10-24 06:35:00|434.1|423.7|434.55|424.15|434.9|424.5|433.43|423.03|361
1698129600000|2023-10-24 06:40:00|434.35|423.95|434.7|424.3|435.45|425.05|434|423.6|335
1698129900000|2023-10-24 06:45:00|434.45|424.05|435.97|425.57|436.27|425.87|434.45|424.05|271
1698130200000|2023-10-24 06:50:00|436.07|425.67|434.6|424.2|436.35|425.95|434.55|424.15|347
1698130500000|2023-10-24 06:55:00|434.64|424.24|434.87|424.47|435.05|424.65|434.04|423.64|293
1698130800000|2023-10-24 07:00:00|434.89|424.49|433.55|423.15|435.35|424.95|433.2|422.8|419
1698131100000|2023-10-24 07:05:00|433.6|423.2|433.39|422.99|434.5|424.1|433.05|422.65|494
1698131400000|2023-10-24 07:10:00|433.45|423.05|433.23|422.83|433.9|423.5|432.49|422.09|398
1698131700000|2023-10-24 07:15:00|433.3|422.9|434.95|424.55|434.95|424.55|433.1|422.7|403
1698132000000|2023-10-24 07:20:00|434.98|424.58|434.55|424.15|435.78|425.38|434.5|424.1|413
1698132300000|2023-10-24 07:25:00|434.7|424.3|433.4|423|434.7|424.3|433.2|422.8|550
1698132600000|2023-10-24 07:30:00|433.35|422.95|433.95|423.55|434.48|424.08|432.95|422.55|584
1698132900000|2023-10-24 07:35:00|433.9|423.5|433.87|423.47|434.15|423.75|432.5|422.1|514
1698133200000|2023-10-24 07:40:00|433.9|423.5|434.85|424.45|435.05|424.65|433.35|422.95|362
1698133500000|2023-10-24 07:45:00|435.05|424.65|435.1|424.7|435.4|425|434.6|424.2|333
1698133800000|2023-10-24 07:50:00|435.15|424.75|435.86|425.46|436.27|425.87|435|424.6|302
1698134100000|2023-10-24 07:55:00|435.87|425.47|435.81|425.41|436.1|425.7|435.32|424.92|252
1698134400000|2023-10-24 08:00:00|436.1|425.7|436.62|426.22|437.07|426.67|435.4|425|337
1698134700000|2023-10-24 08:05:00|436.68|426.28|438.18|427.78|438.18|427.78|436.67|426.27|394
1698135000000|2023-10-24 08:10:00|438.19|427.79|438.77|428.37|438.8|428.4|437.97|427.57|257
1698135300000|2023-10-24 08:15:00|438.75|428.35|438.06|427.66|439|428.6|437.85|427.45|205
1698135600000|2023-10-24 08:20:00|437.85|427.45|438.47|428.07|438.47|428.07|437.65|427.25|148
1698135900000|2023-10-24 08:25:00|438.45|428.05|438.65|428.25|439|428.6|438.2|427.8|173
1698136200000|2023-10-24 08:30:00|438.67|428.27|438.65|428.25|438.97|428.57|437.95|427.55|242
1698136500000|2023-10-24 08:35:00|438.58|428.18|438.95|428.55|439.3|428.9|438.23|427.83|212
1698136800000|2023-10-24 08:40:00|438.98|428.58|439.55|429.15|439.69|429.29|438.9|428.5|282
1698137100000|2023-10-24 08:45:00|439.58|429.18|438.93|428.53|439.58|429.18|438.85|428.45|248
1698137400000|2023-10-24 08:50:00|438.98|428.58|439.69|429.29|439.78|429.38|438.8|428.4|166
1698137700000|2023-10-24 08:55:00|439.63|429.23|440.45|430.05|440.7|430.3|439.63|429.23|175
1698138000000|2023-10-24 09:00:00|440.5|430.1|437.85|427.45|440.5|430.1|437.7|427.3|300
1698138300000|2023-10-24 09:05:00|437.87|427.47|437.8|427.4|438.9|428.5|437.55|427.15|258
1698138600000|2023-10-24 09:10:00|437.77|427.37|439.38|428.98|439.4|429|437.72|427.32|229
1698138900000|2023-10-24 09:15:00|439.31|428.91|439.48|429.08|439.61|429.21|438.22|427.82|238
1698139200000|2023-10-24 09:20:00|439.57|429.17|439.79|429.39|440.2|429.8|439.37|428.97|162
1698139500000|2023-10-24 09:25:00|439.72|429.32|440.23|429.83|440.3|429.9|439.52|429.12|309
1698139800000|2023-10-24 09:30:00|440.25|429.85|440.99|430.59|441.25|430.85|439.8|429.4|366
1698140100000|2023-10-24 09:35:00|440.9|430.5|442.14|431.74|442.37|431.97|440.76|430.36|316
1698140400000|2023-10-24 09:40:00|442.28|431.88|442.65|432.25|443.8|433.4|441.94|431.54|378
1698140700000|2023-10-24 09:45:00|442.68|432.28|441.64|431.24|442.9|432.5|441.05|430.65|393
1698141000000|2023-10-24 09:50:00|441.55|431.15|441.85|431.45|442.8|432.4|441.55|431.15|358
1698141300000|2023-10-24 09:55:00|441.8|431.4|440.62|430.22|441.8|431.4|440.35|429.95|217
1698141600000|2023-10-24 10:00:00|440.65|430.25|441.7|431.3|441.78|431.38|440.3|429.9|272
1698141900000|2023-10-24 10:05:00|441.73|431.33|442.3|431.9|442.5|432.1|441.7|431.3|175
1698142200000|2023-10-24 10:10:00|442.28|431.88|440.4|430|442.35|431.95|439.85|429.45|249
1698142500000|2023-10-24 10:15:00|440.42|430.02|440.64|430.24|441.85|431.45|440.35|429.95|200
1698142800000|2023-10-24 10:20:00|440.65|430.25|440.43|430.03|440.82|430.42|439.9|429.5|261
1698143100000|2023-10-24 10:25:00|440.45|430.05|441.25|430.85|441.43|431.03|440.35|429.95|323
1698143400000|2023-10-24 10:30:00|441.28|430.88|440.49|430.09|441.78|431.38|440.15|429.75|353
1698143700000|2023-10-24 10:35:00|440.48|430.08|440.92|430.52|441.02|430.62|440.25|429.85|141
1698144000000|2023-10-24 10:40:00|440.9|430.5|440.88|430.48|441.1|430.7|440.23|429.83|194
1698144300000|2023-10-24 10:45:00|440.85|430.45|441.28|430.88|441.57|431.17|440.8|430.4|270
1698144600000|2023-10-24 10:50:00|441.22|430.82|441.98|431.58|441.98|431.58|440.7|430.3|260
1698144900000|2023-10-24 10:55:00|441.9|431.5|443.2|432.8|443.2|432.8|441.7|431.3|300
1698145200000|2023-10-24 11:00:00|443.05|432.65|441.8|431.4|443.81|433.41|441.59|431.19|309
1698145500000|2023-10-24 11:05:00|441.75|431.35|441.75|431.35|442.4|432|441.3|430.9|279
1698145800000|2023-10-24 11:10:00|441.88|431.48|443|432.6|443.15|432.75|441.8|431.4|317
1698146100000|2023-10-24 11:15:00|442.83|432.43|443.44|433.04|443.93|433.53|441.55|431.15|604
1698146400000|2023-10-24 11:20:00|443.5|433.1|441.8|431.4|443.5|433.1|441|430.6|602
1698146700000|2023-10-24 11:25:00|441.85|431.45|442.18|431.78|442.7|432.3|441.39|430.99|512
1698147000000|2023-10-24 11:30:00|442|431.6|443.21|432.81|443.8|433.4|441.9|431.5|540
1698147300000|2023-10-24 11:35:00|443.15|432.75|442.2|431.8|443.3|432.9|441.5|431.1|348
1698147600000|2023-10-24 11:40:00|442.15|431.75|441.35|430.95|442.31|431.91|441.25|430.85|282
1698147900000|2023-10-24 11:45:00|441.3|430.9|442.25|431.85|442.48|432.08|441|430.6|271
1698148200000|2023-10-24 11:50:00|442.15|431.75|444.96|434.56|445.16|434.76|442.03|431.63|345
1698148500000|2023-10-24 11:55:00|444.9|434.5|446.3|435.9|446.69|436.29|444.9|434.5|487
1698148800000|2023-10-24 12:00:00|446.27|435.87|448.09|437.69|448.17|437.77|445.53|435.13|517
1698149100000|2023-10-24 12:05:00|448.1|437.7|448.25|437.85|448.4|438|447.2|436.8|456
1698149400000|2023-10-24 12:10:00|448.3|437.9|446.73|436.33|448.39|437.99|446.13|435.73|443
1698149700000|2023-10-24 12:15:00|446.7|436.3|446.49|436.09|447|436.6|445.63|435.23|470
1698150000000|2023-10-24 12:20:00|446.47|436.07|447.05|436.65|448.2|437.8|446.4|436|499
1698150300000|2023-10-24 12:25:00|447.15|436.75|447.59|437.19|448.2|437.8|447.08|436.68|466
1698150600000|2023-10-24 12:30:00|447.56|437.16|449.84|439.44|449.86|439.46|447.5|437.1|428
1698150900000|2023-10-24 12:35:00|449.7|439.3|449.85|439.45|450.77|440.37|449.45|439.05|371
1698151200000|2023-10-24 12:40:00|449.7|439.3|450.99|440.59|451.38|440.98|449.5|439.1|597
1698151500000|2023-10-24 12:45:00|451|440.6|449.9|439.5|451.23|440.83|449.87|439.47|586
1698151800000|2023-10-24 12:50:00|449.87|439.47|448.1|437.7|450.88|440.48|448.05|437.65|492
1698152100000|2023-10-24 12:55:00|448.23|437.83|446.6|436.2|448.75|438.35|446.19|435.79|543
1698152400000|2023-10-24 13:00:00|446.65|436.25|442.85|432.45|446.88|436.48|442.53|432.13|555
1698152700000|2023-10-24 13:05:00|442.87|432.47|441.4|431|443.15|432.75|440.81|430.41|600
1698153000000|2023-10-24 13:10:00|441.44|431.04|438.58|428.18|441.63|431.23|436.38|425.98|671
1698153300000|2023-10-24 13:15:00|438.55|428.15|439.12|428.72|439.96|429.56|436.9|426.5|543
1698153600000|2023-10-24 13:20:00|439.21|428.81|440.19|429.79|440.25|429.85|438.35|427.95|455
1698153900000|2023-10-24 13:25:00|440.36|429.96|439.32|428.92|440.58|430.18|439.32|428.92|326
1698154200000|2023-10-24 13:30:00|439.23|428.83|439.99|429.59|440.89|430.49|439.23|428.83|410
1698154500000|2023-10-24 13:35:00|439.85|429.45|439.59|429.19|440.18|429.78|437.8|427.4|470
1698154800000|2023-10-24 13:40:00|439.62|429.22|440.12|429.72|440.3|429.9|439.05|428.65|335
1698155100000|2023-10-24 13:45:00|440.28|429.88|438.84|428.44|440.28|429.88|438.45|428.05|441
1698155400000|2023-10-24 13:50:00|438.87|428.47|440.1|429.7|440.1|429.7|436.9|426.5|535
1698155700000|2023-10-24 13:55:00|440.07|429.67|441.39|430.99|441.84|431.44|439.72|429.32|402
1698156000000|2023-10-24 14:00:00|441.37|430.97|440|429.6|441.6|431.2|439.7|429.3|415
1698156300000|2023-10-24 14:05:00|440.03|429.63|439.25|428.85|440.4|430|438.9|428.5|405
1698156600000|2023-10-24 14:10:00|439.27|428.87|438.52|428.12|439.43|429.03|438.29|427.89|374
1698156900000|2023-10-24 14:15:00|438.45|428.05|437.28|426.88|439.2|428.8|436.84|426.44|524
1698157200000|2023-10-24 14:20:00|437.34|426.94|436.66|426.26|438.34|427.94|435.72|425.32|660
1698157500000|2023-10-24 14:25:00|436.7|426.3|437.98|427.58|438.1|427.7|436.32|425.92|480
1698157800000|2023-10-24 14:30:00|437.96|427.56|438.08|427.68|439.15|428.75|436.88|426.48|488
1698158100000|2023-10-24 14:35:00|438.1|427.7|439.65|429.25|440.02|429.62|437.97|427.57|381
1698158400000|2023-10-24 14:40:00|439.78|429.38|439.43|429.03|439.78|429.38|438.48|428.08|338
1698158700000|2023-10-24 14:45:00|439.48|429.08|440.63|430.23|440.71|430.31|439.35|428.95|371
1698159000000|2023-10-24 14:50:00|440.71|430.31|441.42|431.02|441.71|431.31|440.6|430.2|378
1698159300000|2023-10-24 14:55:00|441.44|431.04|440.97|430.57|441.5|431.1|440.48|430.08|302
1698159600000|2023-10-24 15:00:00|441|430.6|442.51|432.11|442.72|432.32|440.7|430.3|434
1698159900000|2023-10-24 15:05:00|442.53|432.13|443.84|433.44|444.3|433.9|442.01|431.61|497
1698160200000|2023-10-24 15:10:00|443.8|433.4|441.81|431.41|443.85|433.45|441.68|431.28|402
1698160500000|2023-10-24 15:15:00|441.84|431.44|437|426.6|442.7|432.3|436.3|425.9|818
1698160800000|2023-10-24 15:20:00|437.13|426.73|433.8|423.4|438.13|427.73|433.78|423.38|981
1698161100000|2023-10-24 15:25:00|434.02|423.62|429|418.6|434.64|424.24|427.76|417.36|963
1698161400000|2023-10-24 15:30:00|428.73|418.33|428.04|417.64|429.2|418.8|417.95|407.55|1064
1698161700000|2023-10-24 15:35:00|428.11|417.71|418.22|407.82|428.7|418.3|417.35|406.95|1019
1698162000000|2023-10-24 15:40:00|417.66|407.26|422.23|411.83|424.27|413.87|417.66|407.26|946
1698162300000|2023-10-24 15:45:00|422.28|411.88|426.61|416.21|426.74|416.34|421.79|411.39|896
1698162600000|2023-10-24 15:50:00|426.59|416.19|424.75|414.35|426.93|416.53|424.36|413.96|801
1698162900000|2023-10-24 15:55:00|424.8|414.4|425|414.6|425.2|414.8|423.98|413.58|680
1698163200000|2023-10-24 16:00:00|424.96|414.56|422.43|412.03|426.41|416.01|422.24|411.84|823
1698163500000|2023-10-24 16:05:00|422.41|412.01|425.24|414.84|425.59|415.19|421.13|410.73|802
1698163800000|2023-10-24 16:10:00|425.26|414.86|425.93|415.53|427.09|416.69|424.9|414.5|705
1698164100000|2023-10-24 16:15:00|425.95|415.55|427.07|416.67|428.15|417.75|425.4|415|648
1698164400000|2023-10-24 16:20:00|427.1|416.7|427.6|417.2|428.69|418.29|426.75|416.35|535
1698164700000|2023-10-24 16:25:00|427.65|417.25|426.79|416.39|427.85|417.45|426.35|415.95|396
1698165000000|2023-10-24 16:30:00|426.76|416.36|431.01|420.61|431.25|420.85|426.6|416.2|562
1698165300000|2023-10-24 16:35:00|431.11|420.71|429.5|419.1|431.18|420.78|429.4|419|537
1698165600000|2023-10-24 16:40:00|429.55|419.15|428|417.6|430.05|419.65|427.42|417.02|424
1698165900000|2023-10-24 16:45:00|427.95|417.55|426.78|416.38|428.45|418.05|426.64|416.24|460
1698166200000|2023-10-24 16:50:00|426.83|416.43|427.65|417.25|428.3|417.9|426.83|416.43|311
1698166500000|2023-10-24 16:55:00|427.75|417.35|426.4|416|427.77|417.37|426.35|415.95|350
1698166800000|2023-10-24 17:00:00|426.35|415.95|427.03|416.63|427.25|416.85|425.85|415.45|326
1698167100000|2023-10-24 17:05:00|426.96|416.56|427.55|417.15|427.95|417.55|426.96|416.56|213
1698167400000|2023-10-24 17:10:00|427.75|417.35|425.85|415.45|427.75|417.35|425.66|415.26|363
1698167700000|2023-10-24 17:15:00|425.84|415.44|426.77|416.37|427.05|416.65|425.39|414.99|302
1698168000000|2023-10-24 17:20:00|427.05|416.65|426.72|416.32|427.5|417.1|426.45|416.05|322
1698168300000|2023-10-24 17:25:00|426.91|416.51|428.14|417.74|428.7|418.3|426.55|416.15|456
1698168600000|2023-10-24 17:30:00|428.21|417.81|426.25|415.85|428.42|418.02|425.85|415.45|456
1698168900000|2023-10-24 17:35:00|426.2|415.8|426.92|416.52|427.15|416.75|426.2|415.8|336
1698169200000|2023-10-24 17:40:00|426.94|416.54|425.78|415.38|427.17|416.77|425.74|415.34|419
1698169500000|2023-10-24 17:45:00|425.84|415.44|426.28|415.88|426.53|416.13|425.4|415|415
1698169800000|2023-10-24 17:50:00|426.2|415.8|425.62|415.22|426.42|416.02|425.36|414.96|349
1698170100000|2023-10-24 17:55:00|425.66|415.26|424.89|414.49|426.06|415.66|424.68|414.28|323
1698170400000|2023-10-24 18:00:00|424.9|414.5|424.37|413.97|425.67|415.27|424.37|413.97|425
1698170700000|2023-10-24 18:05:00|424.4|414|421|410.6|424.48|414.08|420.96|410.56|531
1698171000000|2023-10-24 18:10:00|420.97|410.57|422.14|411.74|422.25|411.85|420.94|410.54|366
1698171300000|2023-10-24 18:15:00|422.19|411.79|421.89|411.49|422.7|412.3|421.75|411.35|177
1698171600000|2023-10-24 18:20:00|421.99|411.59|419.82|409.42|421.99|411.59|418.55|408.15|578
1698171900000|2023-10-24 18:25:00|419.75|409.35|420.4|410|421|410.6|418.68|408.28|519
1698172200000|2023-10-24 18:30:00|420.45|410.05|422.15|411.75|422.25|411.85|420.09|409.69|499
1698172500000|2023-10-24 18:35:00|422.1|411.7|421.95|411.55|422.45|412.05|421.45|411.05|470
1698172800000|2023-10-24 18:40:00|422|411.6|423.14|412.74|423.2|412.8|421.85|411.45|346
1698173100000|2023-10-24 18:45:00|423.15|412.75|423.19|412.79|423.85|413.45|422.85|412.45|310
1698173400000|2023-10-24 18:50:00|423.21|412.81|423.85|413.45|424.15|413.75|422.99|412.59|204
1698173700000|2023-10-24 18:55:00|423.9|413.5|423.7|413.3|424|413.6|423.25|412.85|133
1698174000000|2023-10-24 19:00:00|423.65|413.25|423.45|413.05|423.85|413.45|423.4|413|21
1698174300000|2023-10-24 19:05:00|423.8|413.4|423.07|412.67|424.4|414|422.9|412.5|217
1698174600000|2023-10-24 19:10:00|423.1|412.7|423.63|413.23|424.39|413.99|422.95|412.55|232
1698174900000|2023-10-24 19:15:00|423.55|413.15|423.05|412.65|423.75|413.35|422.7|412.3|319
1698175200000|2023-10-24 19:20:00|422.9|412.5|423.67|413.27|424.2|413.8|422.85|412.45|232
1698175500000|2023-10-24 19:25:00|423.71|413.31|423.85|413.45|424.05|413.65|423.45|413.05|235
1698175800000|2023-10-24 19:30:00|423.9|413.5|423.8|413.4|424.6|414.2|423.8|413.4|178
1698176100000|2023-10-24 19:35:00|423.7|413.3|423.9|413.5|424.1|413.7|423|412.6|179
1698176400000|2023-10-24 19:40:00|423.95|413.55|423.6|413.2|424.2|413.8|423.35|412.95|237
1698176700000|2023-10-24 19:45:00|423.65|413.25|423.65|413.25|424.1|413.7|423.35|412.95|296
1698177000000|2023-10-24 19:50:00|423.6|413.2|423.07|412.67|424.57|414.17|422.95|412.55|305
1698177300000|2023-10-24 19:55:00|423.05|412.65|423.28|412.88|423.5|413.1|422.94|412.54|224
1698177600000|2023-10-24 20:00:00|423.26|412.86|422.67|412.27|424.1|413.7|422.35|411.95|382
1698177900000|2023-10-24 20:05:00|422.68|412.28|423.15|412.75|423.32|412.92|422.31|411.91|296
1698178200000|2023-10-24 20:10:00|423.19|412.79|423.95|413.55|424.87|414.47|423.19|412.79|301
1698178500000|2023-10-24 20:15:00|423.88|413.48|423.52|413.12|424|413.6|423.05|412.65|300
1698178800000|2023-10-24 20:20:00|423.55|413.15|423.45|413.05|424.8|414.4|423.35|412.95|395
1698179100000|2023-10-24 20:25:00|423.49|413.09|423.2|412.8|423.65|413.25|422.82|412.42|291
1698179400000|2023-10-24 20:30:00|423.15|412.75|422.6|412.2|423.35|412.95|422.35|411.95|238
1698179700000|2023-10-24 20:35:00|422.65|412.25|422.48|412.08|423.2|412.8|422.4|412|293
1698180000000|2023-10-24 20:40:00|422.46|412.06|421.18|410.78|422.9|412.5|421.15|410.75|364
1698180300000|2023-10-24 20:45:00|421.16|410.76|421.55|411.15|421.67|411.27|420.99|410.59|235
1698180600000|2023-10-24 20:50:00|421.6|411.2|420.24|409.84|421.85|411.45|420.14|409.74|269
1698180900000|2023-10-24 20:55:00|420.28|409.88|420.66|410.26|420.8|410.4|419.78|409.38|335
1698181200000|2023-10-24 21:00:00|420.65|410.25|419.21|408.81|420.65|410.25|419.19|408.79|496
1698181500000|2023-10-24 21:05:00|419.23|408.83|418.82|408.42|419.54|409.14|418.73|408.33|331
1698181800000|2023-10-24 21:10:00|418.79|408.39|419.43|409.03|419.47|409.07|418.79|408.39|210
1698182100000|2023-10-24 21:15:00|419.41|409.01|419.88|409.48|419.99|409.59|419.39|408.99|167
1698182400000|2023-10-24 21:20:00|419.89|409.49|420.28|409.88|420.28|409.88|419.74|409.34|149
1698182700000|2023-10-24 21:25:00|420.29|409.89|419.94|409.54|420.33|409.93|419.9|409.5|71
1698183000000|2023-10-24 21:30:00|420.01|409.61|420.53|410.13|420.53|410.13|419.73|409.33|73
1698183300000|2023-10-24 21:35:00|420.51|410.11|418.35|407.95|420.51|410.11|418.33|407.93|149
1698183600000|2023-10-24 21:40:00|418.37|407.97|419.36|408.96|419.43|409.03|418.18|407.78|166
1698183900000|2023-10-24 21:45:00|419.33|408.93|418.53|408.13|419.36|408.96|418.22|407.82|125
1698184200000|2023-10-24 21:50:00|418.52|408.12|422.81|412.41|423.02|412.62|418.52|408.12|379
1698184500000|2023-10-24 21:55:00|422.8|412.4|423.59|413.19|424.22|413.82|421.9|411.5|427
1698184800000|2023-10-24 22:00:00|423.62|413.22|421.2|410.8|423.67|413.27|420.98|410.58|483
1698185100000|2023-10-24 22:05:00|421.23|410.83|422.26|411.86|422.85|412.45|420.8|410.4|148
1698185400000|2023-10-24 22:10:00|422.31|411.91|422.83|412.43|422.98|412.58|421.9|411.5|383
1698185700000|2023-10-24 22:15:00|422.85|412.45|422.2|411.8|422.85|412.45|421.5|411.1|371
1698186000000|2023-10-24 22:20:00|422.18|411.78|424.08|413.68|424.28|413.88|421.88|411.48|294
1698186300000|2023-10-24 22:25:00|424.05|413.65|424.55|414.15|424.8|414.4|423.65|413.25|361
1698186600000|2023-10-24 22:30:00|424.58|414.18|425.5|415.1|425.85|415.45|423.61|413.21|321
1698186900000|2023-10-24 22:35:00|425.25|414.85|425.98|415.58|426.15|415.75|425.13|414.73|301
1698187200000|2023-10-24 22:40:00|426|415.6|425.71|415.31|426.65|416.25|425.53|415.13|280
1698187500000|2023-10-24 22:45:00|425.67|415.27|427.07|416.67|427.18|416.78|425.62|415.22|227
1698187800000|2023-10-24 22:50:00|427.08|416.68|427.15|416.75|427.15|416.75|425.65|415.25|302
1698188100000|2023-10-24 22:55:00|427.12|416.72|428.65|418.25|428.72|418.32|426.6|416.2|344
1698188400000|2023-10-24 23:00:00|428.62|418.22|429.32|418.92|429.65|419.25|428.4|418|429
1698188700000|2023-10-24 23:05:00|429.27|418.87|428.1|417.7|429.28|418.88|427.7|417.3|417
1698189000000|2023-10-24 23:10:00|428.11|417.71|429.26|418.86|429.6|419.2|427.83|417.43|312
1698189300000|2023-10-24 23:15:00|429.31|418.91|427.41|417.01|429.31|418.91|426.54|416.14|508
1698189600000|2023-10-24 23:20:00|427.43|417.03|428.2|417.8|428.4|418|427.08|416.68|581
1698189900000|2023-10-24 23:25:00|428.15|417.75|426.73|416.33|428.25|417.85|426.56|416.16|409
1698190200000|2023-10-24 23:30:00|426.8|416.4|425.75|415.35|427.15|416.75|425.39|414.99|436
1698190500000|2023-10-24 23:35:00|425.83|415.43|425.22|414.82|425.95|415.55|424.9|414.5|330
1698190800000|2023-10-24 23:40:00|425.21|414.81|426.08|415.68|426.08|415.68|424.65|414.25|392
1698191100000|2023-10-24 23:45:00|425.93|415.53|427.47|417.07|427.47|417.07|425.84|415.44|211
1698191400000|2023-10-24 23:50:00|427.35|416.95|426.35|415.95|427.49|417.09|426.08|415.68|103
1698191700000|2023-10-24 23:55:00|426.4|416|427.07|416.67|427.08|416.68|426.39|415.99|163
1698192000000|2023-10-25 00:00:00|427.2|416.8|425.3|414.9|427.35|416.95|425.3|414.9|428
1698192300000|2023-10-25 00:05:00|425.32|414.92|424.45|414.05|425.32|414.92|424.25|413.85|198
1698192600000|2023-10-25 00:10:00|424.5|414.1|423.58|413.18|425.35|414.95|423.56|413.16|240
1698192900000|2023-10-25 00:15:00|423.59|413.19|425.9|415.5|425.95|415.55|423.59|413.19|492
1698193200000|2023-10-25 00:20:00|425.93|415.53|426.1|415.7|426.2|415.8|424.95|414.55|256
1698193500000|2023-10-25 00:25:00|426.14|415.74|424.67|414.27|426.65|416.25|424.61|414.21|251
1698193800000|2023-10-25 00:30:00|424.69|414.29|424.75|414.35|425.2|414.8|424.24|413.84|414
1698194100000|2023-10-25 00:35:00|424.73|414.33|427.3|416.9|427.66|417.26|424|413.6|531
1698194400000|2023-10-25 00:40:00|427.35|416.95|427.78|417.38|427.98|417.58|426.04|415.64|463
1698194700000|2023-10-25 00:45:00|427.8|417.4|430.53|420.13|430.58|420.18|427.6|417.2|426
1698195000000|2023-10-25 00:50:00|430.5|420.1|431.65|421.25|431.8|421.4|430.44|420.04|326
1698195300000|2023-10-25 00:55:00|431.75|421.35|432.29|421.89|432.4|422|431.2|420.8|397
1698195600000|2023-10-25 01:00:00|432.3|421.9|433.3|422.9|433.3|422.9|431.66|421.26|490
1698195900000|2023-10-25 01:05:00|433.33|422.93|434.04|423.64|434.3|423.9|432.9|422.5|450
1698196200000|2023-10-25 01:10:00|434.05|423.65|436.05|425.65|436.17|425.77|433.6|423.2|367
1698196500000|2023-10-25 01:15:00|436.17|425.77|434.8|424.4|436.18|425.78|434.39|423.99|529
1698196800000|2023-10-25 01:20:00|434.95|424.55|436.05|425.65|436.45|426.05|434.75|424.35|339
1698197100000|2023-10-25 01:25:00|435.98|425.58|438.74|428.34|439.05|428.65|435.98|425.58|429
1698197400000|2023-10-25 01:30:00|438.87|428.47|438.25|427.85|439.2|428.8|437.35|426.95|578
1698197700000|2023-10-25 01:35:00|438.28|427.88|436.9|426.5|438.75|428.35|436.45|426.05|407
1698198000000|2023-10-25 01:40:00|436.7|426.3|438.27|427.87|438.4|428|435.68|425.28|428
1698198300000|2023-10-25 01:45:00|438.23|427.83|436.7|426.3|438.25|427.85|436.2|425.8|455
1698198600000|2023-10-25 01:50:00|436.75|426.35|437.4|427|437.7|427.3|436.28|425.88|388
1698198900000|2023-10-25 01:55:00|437.29|426.89|437.44|427.04|437.9|427.5|437.2|426.8|280
1698199200000|2023-10-25 02:00:00|437.4|427|434.84|424.44|438.33|427.93|434.78|424.38|425
1698199500000|2023-10-25 02:05:00|434.8|424.4|434.13|423.73|435.1|424.7|433.82|423.42|273
1698199800000|2023-10-25 02:10:00|434.18|423.78|434.47|424.07|434.77|424.37|433.93|423.53|309
1698200100000|2023-10-25 02:15:00|434.45|424.05|433.88|423.48|435.1|424.7|433.85|423.45|275
1698200400000|2023-10-25 02:20:00|433.9|423.5|431.86|421.46|433.9|423.5|431.6|421.2|405
1698200700000|2023-10-25 02:25:00|431.87|421.47|430.75|420.35|431.87|421.47|430.07|419.67|407
1698201000000|2023-10-25 02:30:00|430.73|420.33|434.25|423.85|435.14|424.74|430.73|420.33|556
1698201300000|2023-10-25 02:35:00|434.29|423.89|433.93|423.53|434.5|424.1|432.45|422.05|452
1698201600000|2023-10-25 02:40:00|433.94|423.54|432.8|422.4|434.44|424.04|432.75|422.35|362
1698201900000|2023-10-25 02:45:00|432.85|422.45|434.85|424.45|434.95|424.55|432.8|422.4|384
1698202200000|2023-10-25 02:50:00|434.9|424.5|434.8|424.4|434.9|424.5|433.9|423.5|240
1698202500000|2023-10-25 02:55:00|434.6|424.2|434.25|423.85|434.9|424.5|434.2|423.8|185
1698202800000|2023-10-25 03:00:00|434.27|423.87|432.43|422.03|434.37|423.97|432.1|421.7|342
1698203100000|2023-10-25 03:05:00|432.45|422.05|433.95|423.55|434.67|424.27|432.1|421.7|371
1698203400000|2023-10-25 03:10:00|433.9|423.5|434.47|424.07|434.5|424.1|433.25|422.85|268
1698203700000|2023-10-25 03:15:00|434.45|424.05|434.65|424.25|435.72|425.32|434.25|423.85|338
1698204000000|2023-10-25 03:20:00|434.72|424.32|431.45|421.05|434.88|424.48|431.45|421.05|330
1698204300000|2023-10-25 03:25:00|431.52|421.12|431.12|420.72|432.12|421.72|430.64|420.24|521
1698204600000|2023-10-25 03:30:00|431.14|420.74|434.06|423.66|434.11|423.71|431.1|420.7|471
1698204900000|2023-10-25 03:35:00|434.12|423.72|433.4|423|434.55|424.15|433.4|423|374
1698205200000|2023-10-25 03:40:00|433.5|423.1|433.53|423.13|433.88|423.48|433.1|422.7|238
1698205500000|2023-10-25 03:45:00|433.54|423.14|433.85|423.45|434.4|424|432.65|422.25|346
1698205800000|2023-10-25 03:50:00|433.8|423.4|433.83|423.43|433.92|423.52|432.83|422.43|304
1698206100000|2023-10-25 03:55:00|433.82|423.42|433.45|423.05|434.1|423.7|433.05|422.65|229
1698206400000|2023-10-25 04:00:00|433.42|423.02|431.99|421.59|434.2|423.8|431.95|421.55|291
1698206700000|2023-10-25 04:05:00|432|421.6|434|423.6|434|423.6|431.5|421.1|344
1698207000000|2023-10-25 04:10:00|433.98|423.58|433.19|422.79|434.2|423.8|433.05|422.65|285
1698207300000|2023-10-25 04:15:00|433.25|422.85|432.19|421.79|433.45|423.05|431.86|421.46|322
1698207600000|2023-10-25 04:20:00|432.1|421.7|434.2|423.8|434.2|423.8|432.1|421.7|320
1698207900000|2023-10-25 04:25:00|434.12|423.72|435.47|425.07|435.47|425.07|434.05|423.65|257
1698208200000|2023-10-25 04:30:00|435.42|425.02|435.28|424.88|435.65|425.25|434.3|423.9|285
1698208500000|2023-10-25 04:35:00|435.23|424.83|435.15|424.75|435.6|425.2|434.75|424.35|213
1698208800000|2023-10-25 04:40:00|434.88|424.48|433.45|423.05|435.1|424.7|433.4|423|265
1698209100000|2023-10-25 04:45:00|433.5|423.1|434.9|424.5|435.32|424.92|433.5|423.1|198
1698209400000|2023-10-25 04:50:00|434.92|424.52|435.4|425|435.58|425.18|434.6|424.2|194
1698209700000|2023-10-25 04:55:00|435.45|425.05|435.89|425.49|436.12|425.72|435.3|424.9|201
1698210000000|2023-10-25 05:00:00|435.82|425.42|434.98|424.58|436.01|425.61|434.68|424.28|292
1698210300000|2023-10-25 05:05:00|435|424.6|434.57|424.17|435.55|425.15|434.35|423.95|318
1698210600000|2023-10-25 05:10:00|434.63|424.23|435.3|424.9|435.6|425.2|434.6|424.2|246
1698210900000|2023-10-25 05:15:00|435.25|424.85|432.74|422.34|435.55|425.15|432.68|422.28|324
1698211200000|2023-10-25 05:20:00|432.72|422.32|432.2|421.8|433.48|423.08|431.57|421.17|564
1698211500000|2023-10-25 05:25:00|432.15|421.75|431.9|421.5|432.85|422.45|431.43|421.03|489
1698211800000|2023-10-25 05:30:00|431.85|421.45|431.83|421.43|432.25|421.85|431.08|420.68|362
1698212100000|2023-10-25 05:35:00|431.8|421.4|431.09|420.69|431.95|421.55|431|420.6|289
1698212400000|2023-10-25 05:40:00|431.07|420.67|427.72|417.32|431.07|420.67|427.68|417.28|355
1698212700000|2023-10-25 05:45:00|427.55|417.15|428.55|418.15|428.75|418.35|426.43|416.03|502
1698213000000|2023-10-25 05:50:00|428.5|418.1|428.5|418.1|429|418.6|428.05|417.65|230
1698213300000|2023-10-25 05:55:00|428.55|418.15|428.55|418.15|428.58|418.18|427.97|417.57|178
1698213600000|2023-10-25 06:00:00|428.52|418.12|429.38|418.98|429.55|419.15|428.5|418.1|300
1698213900000|2023-10-25 06:05:00|429.36|418.96|429.35|418.95|429.48|419.08|428.7|418.3|126
1698214200000|2023-10-25 06:10:00|429.38|418.98|430.78|420.38|430.78|420.38|429.2|418.8|197
1698214500000|2023-10-25 06:15:00|430.75|420.35|430.78|420.38|431.45|421.05|430.65|420.25|222
1698214800000|2023-10-25 06:20:00|430.75|420.35|430.3|419.9|430.78|420.38|429.8|419.4|221
1698215100000|2023-10-25 06:25:00|430.25|419.85|429.95|419.55|430.9|420.5|429.95|419.55|299
1698215400000|2023-10-25 06:30:00|430|419.6|430.2|419.8|430.6|420.2|429.95|419.55|220
1698215700000|2023-10-25 06:35:00|430.25|419.85|430.85|420.45|431.27|420.87|430.2|419.8|240
1698216000000|2023-10-25 06:40:00|430.88|420.48|430.2|419.8|431.2|420.8|430.1|419.7|86
1698216300000|2023-10-25 06:45:00|430.25|419.85|429.38|418.98|430.4|420|428.8|418.4|121
1698216600000|2023-10-25 06:50:00|429.35|418.95|428.6|418.2|429.55|419.15|428.45|418.05|207
1698216900000|2023-10-25 06:55:00|428.58|418.18|429.23|418.83|429.5|419.1|428.53|418.13|162
1698217200000|2023-10-25 07:00:00|429.25|418.85|428.75|418.35|429.6|419.2|428.75|418.35|166
1698217500000|2023-10-25 07:05:00|428.65|418.25|428.6|418.2|429.46|419.06|427.85|417.45|318
1698217800000|2023-10-25 07:10:00|428.62|418.22|427.45|417.05|428.85|418.45|427.23|416.83|226
1698218100000|2023-10-25 07:15:00|427.5|417.1|426.77|416.37|427.59|417.19|426.68|416.28|282
1698218400000|2023-10-25 07:20:00|426.78|416.38|425.2|414.8|426.86|416.46|424.6|414.2|497
1698218700000|2023-10-25 07:25:00|425.25|414.85|422.2|411.8|426.1|415.7|422.08|411.68|473
1698219000000|2023-10-25 07:30:00|422.51|412.11|423.1|412.7|423.97|413.57|422.27|411.87|542
1698219300000|2023-10-25 07:35:00|423.13|412.73|423.75|413.35|424.07|413.67|421.86|411.46|532
1698219600000|2023-10-25 07:40:00|423.77|413.37|421.78|411.38|424.05|413.65|421.33|410.93|493
1698219900000|2023-10-25 07:45:00|421.77|411.37|419.8|409.4|422.08|411.68|417.96|407.56|664
1698220200000|2023-10-25 07:50:00|419.85|409.45|420.83|410.43|421.15|410.75|419.05|408.65|587
1698220500000|2023-10-25 07:55:00|420.8|410.4|421.45|411.05|421.85|411.45|420.5|410.1|444
1698220800000|2023-10-25 08:00:00|421.5|411.1|420.4|410|422.38|411.98|420.13|409.73|522
1698221100000|2023-10-25 08:05:00|420.45|410.05|419.75|409.35|420.7|410.3|418.73|408.33|499
1698221400000|2023-10-25 08:10:00|419.73|409.33|419.43|409.03|420.15|409.75|418.8|408.4|491
1698221700000|2023-10-25 08:15:00|419.45|409.05|421.5|411.1|421.6|411.2|419.03|408.63|423
1698222000000|2023-10-25 08:20:00|421.4|411|421.8|411.4|421.81|411.41|420.95|410.55|262
1698222300000|2023-10-25 08:25:00|421.78|411.38|421.6|411.2|422.2|411.8|421.3|410.9|247
1698222600000|2023-10-25 08:30:00|421.55|411.15|422.82|412.42|423|412.6|421.5|411.1|302
1698222900000|2023-10-25 08:35:00|422.84|412.44|423.56|413.16|423.7|413.3|422.65|412.25|287
1698223200000|2023-10-25 08:40:00|423.58|413.18|423.23|412.83|423.9|413.5|422.55|412.15|389
1698223500000|2023-10-25 08:45:00|423.25|412.85|423.21|412.81|424.08|413.68|422.68|412.28|404
1698223800000|2023-10-25 08:50:00|423.18|412.78|421.98|411.58|423.6|413.2|421.93|411.53|268
1698224100000|2023-10-25 08:55:00|422.01|411.61|423.35|412.95|423.39|412.99|421.98|411.58|248
1698224400000|2023-10-25 09:00:00|423.3|412.9|423.69|413.29|423.71|413.31|422.35|411.95|383
1698224700000|2023-10-25 09:05:00|423.71|413.31|424.97|414.57|425|414.6|423.5|413.1|225
1698225000000|2023-10-25 09:10:00|424.95|414.55|424.8|414.4|425.05|414.65|424.58|414.18|239
1698225300000|2023-10-25 09:15:00|424.83|414.43|424.55|414.15|425.19|414.79|424.35|413.95|210
1698225600000|2023-10-25 09:20:00|424.5|414.1|424.15|413.75|424.84|414.44|423.9|413.5|221
1698225900000|2023-10-25 09:25:00|424.1|413.7|425.94|415.54|426.11|415.71|423.8|413.4|411
1698226200000|2023-10-25 09:30:00|425.92|415.52|425.93|415.53|426.27|415.87|424.85|414.45|449
1698226500000|2023-10-25 09:35:00|425.9|415.5|425.2|414.8|426.97|416.57|425.1|414.7|404
1698226800000|2023-10-25 09:40:00|425.15|414.75|425.3|414.9|425.4|415|424.7|414.3|194
1698227100000|2023-10-25 09:45:00|425.34|414.94|424.23|413.83|425.34|414.94|424.1|413.7|183
1698227400000|2023-10-25 09:50:00|424.15|413.75|424.2|413.8|424.8|414.4|423.9|413.5|194
1698227700000|2023-10-25 09:55:00|424.25|413.85|423.48|413.08|424.4|414|423.1|412.7|245
1698228000000|2023-10-25 10:00:00|423.45|413.05|422.64|412.24|424|413.6|422.3|411.9|200
1698228300000|2023-10-25 10:05:00|422.61|412.21|422.07|411.67|422.65|412.25|421.98|411.58|181
1698228600000|2023-10-25 10:10:00|422.08|411.68|422.83|412.43|423.1|412.7|422.06|411.66|306
1698228900000|2023-10-25 10:15:00|422.8|412.4|423.82|413.42|423.85|413.45|422.65|412.25|354
1698229200000|2023-10-25 10:20:00|423.8|413.4|423.82|413.42|423.9|413.5|423.18|412.78|317
1698229500000|2023-10-25 10:25:00|423.8|413.4|424.69|414.29|424.75|414.35|423.8|413.4|255
1698229800000|2023-10-25 10:30:00|424.68|414.28|425.28|414.88|425.6|415.2|424.55|414.15|373
1698230100000|2023-10-25 10:35:00|425.27|414.87|424.73|414.33|425.31|414.91|423.8|413.4|287
1698230400000|2023-10-25 10:40:00|424.8|414.4|425.7|415.3|426|415.6|424.6|414.2|308
1698230700000|2023-10-25 10:45:00|425.68|415.28|425.95|415.55|426.1|415.7|424.95|414.55|251
1698231000000|2023-10-25 10:50:00|425.97|415.57|425.3|414.9|426.57|416.17|425.3|414.9|192
1698231300000|2023-10-25 10:55:00|425.38|414.98|425.3|414.9|425.75|415.35|425.05|414.65|262
1698231600000|2023-10-25 11:00:00|425.33|414.93|424.59|414.19|425.35|414.95|424.25|413.85|222
1698231900000|2023-10-25 11:05:00|424.64|414.24|426.9|416.5|426.9|416.5|424.5|414.1|308
1698232200000|2023-10-25 11:10:00|426.81|416.41|427|416.6|427.1|416.7|425.3|414.9|420
1698232500000|2023-10-25 11:15:00|426.98|416.58|425.58|415.18|427.43|417.03|425.5|415.1|539
1698232800000|2023-10-25 11:20:00|425.55|415.15|425.45|415.05|426.45|416.05|424.95|414.55|501
1698233100000|2023-10-25 11:25:00|425.5|415.1|425.17|414.77|425.8|415.4|425.08|414.68|341
1698233400000|2023-10-25 11:30:00|425.15|414.75|424.9|414.5|425.3|414.9|424.6|414.2|398
1698233700000|2023-10-25 11:35:00|424.99|414.59|424.94|414.54|425.75|415.35|424.8|414.4|399
1698234000000|2023-10-25 11:40:00|424.92|414.52|424.15|413.75|425.17|414.77|423.85|413.45|371
1698234300000|2023-10-25 11:45:00|424.2|413.8|423.21|412.81|424.77|414.37|423.17|412.77|348
1698234600000|2023-10-25 11:50:00|423.2|412.8|422.68|412.28|423.2|412.8|422.39|411.99|233
1698234900000|2023-10-25 11:55:00|422.66|412.26|423.05|412.65|423.1|412.7|422.48|412.08|138
1698235200000|2023-10-25 12:00:00|423.1|412.7|424.05|413.65|424.17|413.77|423|412.6|191
1698235500000|2023-10-25 12:05:00|424.07|413.67|423.8|413.4|424.52|414.12|423.35|412.95|325
1698235800000|2023-10-25 12:10:00|423.83|413.43|424.52|414.12|424.6|414.2|423.5|413.1|246
1698236100000|2023-10-25 12:15:00|424.56|414.16|423.95|413.55|425.21|414.81|423.23|412.83|345
1698236400000|2023-10-25 12:20:00|423.89|413.49|423.35|412.95|424.1|413.7|423.25|412.85|357
1698236700000|2023-10-25 12:25:00|423.48|413.08|423.3|412.9|424.35|413.95|423.25|412.85|330
1698237000000|2023-10-25 12:30:00|423.4|413|423.25|412.85|424.7|414.3|423.2|412.8|364
1698237300000|2023-10-25 12:35:00|423.28|412.88|423.2|412.8|423.4|413|422.8|412.4|272
1698237600000|2023-10-25 12:40:00|423.23|412.83|423.33|412.93|423.7|413.3|422.9|412.5|348
1698237900000|2023-10-25 12:45:00|423.3|412.9|423.13|412.73|423.4|413|423|412.6|206
1698238200000|2023-10-25 12:50:00|423.1|412.7|423.28|412.88|423.45|413.05|422.31|411.91|273
1698238500000|2023-10-25 12:55:00|423.25|412.85|423.8|413.4|423.86|413.46|422.8|412.4|314
1698238800000|2023-10-25 13:00:00|423.75|413.35|425.1|414.7|425.35|414.95|423.35|412.95|337
1698239100000|2023-10-25 13:05:00|425|414.6|425.15|414.75|426|415.6|425|414.6|238
1698239400000|2023-10-25 13:10:00|425.18|414.78|427|416.6|427|416.6|425|414.6|405
1698239700000|2023-10-25 13:15:00|427.02|416.62|427.03|416.63|427.19|416.79|426.15|415.75|394
1698240000000|2023-10-25 13:20:00|427|416.6|427.4|417|428.65|418.25|426.95|416.55|468
1698240300000|2023-10-25 13:25:00|427.45|417.05|425.9|415.5|427.55|417.15|425.8|415.4|487
1698240600000|2023-10-25 13:30:00|426|415.6|425.95|415.55|426.97|416.57|425.43|415.03|529
1698240900000|2023-10-25 13:35:00|426|415.6|426.28|415.88|426.42|416.02|425.25|414.85|342
1698241200000|2023-10-25 13:40:00|426.25|415.85|424.63|414.23|426.37|415.97|424.29|413.89|538
1698241500000|2023-10-25 13:45:00|424.61|414.21|424.75|414.35|425.45|415.05|424.15|413.75|323
1698241800000|2023-10-25 13:50:00|424.81|414.41|426.34|415.94|426.34|415.94|424.48|414.08|358
1698242100000|2023-10-25 13:55:00|426.29|415.89|427.7|417.3|428|417.6|426.29|415.89|357
1698242400000|2023-10-25 14:00:00|427.75|417.35|428|417.6|429.01|418.61|427.4|417|433
1698242700000|2023-10-25 14:05:00|427.98|417.58|428.5|418.1|428.6|418.2|427.65|417.25|410
1698243000000|2023-10-25 14:10:00|428.55|418.15|429.03|418.63|429.3|418.9|428.5|418.1|495
1698243300000|2023-10-25 14:15:00|429.04|418.64|428.4|418|429.3|418.9|428.38|417.98|384
1698243600000|2023-10-25 14:20:00|428.3|417.9|430.14|419.74|430.26|419.86|428.15|417.75|588
1698243900000|2023-10-25 14:25:00|430.13|419.73|430.6|420.2|430.81|420.41|430.13|419.73|462
1698244200000|2023-10-25 14:30:00|430.59|420.19|430.8|420.4|430.92|420.52|430.05|419.65|379
1698244500000|2023-10-25 14:35:00|430.85|420.45|430.87|420.47|431.37|420.97|428.99|418.59|550
1698244800000|2023-10-25 14:40:00|430.9|420.5|429.93|419.53|431.1|420.7|429.5|419.1|604
1698245100000|2023-10-25 14:45:00|429.95|419.55|430.85|420.45|431|420.6|429.2|418.8|557
1698245400000|2023-10-25 14:50:00|430.9|420.5|430.35|419.95|430.9|420.5|429.4|419|510
1698245700000|2023-10-25 14:55:00|430.3|419.9|429.7|419.3|431.32|420.92|429.65|419.25|423
1698246000000|2023-10-25 15:00:00|429.63|419.23|429.88|419.48|430.87|420.47|429.1|418.7|629
1698246300000|2023-10-25 15:05:00|430|419.6|430.46|420.06|431.28|420.88|429.4|419|771
1698246600000|2023-10-25 15:10:00|430.4|420|429.86|419.46|430.75|420.35|428.6|418.2|750
1698246900000|2023-10-25 15:15:00|429.93|419.53|430.26|419.86|430.4|420|428.7|418.3|458
1698247200000|2023-10-25 15:20:00|430.25|419.85|430.2|419.8|430.94|420.54|429.2|418.8|516
1698247500000|2023-10-25 15:25:00|430.17|419.77|431|420.6|431.28|420.88|430|419.6|477
1698247800000|2023-10-25 15:30:00|431.05|420.65|433.36|422.96|433.75|423.35|430.85|420.45|582
1698248100000|2023-10-25 15:35:00|433.37|422.97|432.75|422.35|433.81|423.41|432.24|421.84|628
1698248400000|2023-10-25 15:40:00|432.65|422.25|433.42|423.02|433.45|423.05|431.94|421.54|502
1698248700000|2023-10-25 15:45:00|433.4|423|434.5|424.1|434.68|424.28|432.93|422.53|460
1698249000000|2023-10-25 15:50:00|434.56|424.16|433.48|423.08|434.56|424.16|433.3|422.9|500
1698249300000|2023-10-25 15:55:00|433.45|423.05|432.15|421.75|433.5|423.1|432.03|421.63|425
1698249600000|2023-10-25 16:00:00|432.1|421.7|432.55|422.15|433.45|423.05|431.13|420.73|543
1698249900000|2023-10-25 16:05:00|432.5|422.1|433.68|423.28|433.87|423.47|432.45|422.05|393
1698250200000|2023-10-25 16:10:00|433.65|423.25|435.76|425.36|436.14|425.74|433.55|423.15|642
1698250500000|2023-10-25 16:15:00|435.79|425.39|434.43|424.03|436.96|426.56|433.37|422.97|703
1698250800000|2023-10-25 16:20:00|434.4|424|431.11|420.71|435.52|425.12|430.84|420.44|795
1698251100000|2023-10-25 16:25:00|431.03|420.63|427.53|417.13|431.49|421.09|427.45|417.05|789
1698251400000|2023-10-25 16:30:00|427.52|417.12|429.28|418.88|429.69|419.29|427.38|416.98|671
1698251700000|2023-10-25 16:35:00|429.3|418.9|426.22|415.82|429.44|419.04|426.22|415.82|662
1698252000000|2023-10-25 16:40:00|426.18|415.78|426.27|415.87|426.54|416.14|424.11|413.71|915
1698252300000|2023-10-25 16:45:00|426.3|415.9|428.55|418.15|428.67|418.27|426.3|415.9|604
1698252600000|2023-10-25 16:50:00|428.6|418.2|426.33|415.93|428.6|418.2|426|415.6|519
1698252900000|2023-10-25 16:55:00|426.35|415.95|425.04|414.64|426.75|416.35|425.04|414.64|497
1698253200000|2023-10-25 17:00:00|425.17|414.77|425.33|414.93|425.8|415.4|422.65|412.25|737
1698253500000|2023-10-25 17:05:00|425.34|414.94|427.12|416.72|427.15|416.75|425.24|414.84|505
1698253800000|2023-10-25 17:10:00|427.16|416.76|427.8|417.4|428.03|417.63|426.6|416.2|392
1698254100000|2023-10-25 17:15:00|427.72|417.32|426.88|416.48|428.31|417.91|426.35|415.95|261
1698254400000|2023-10-25 17:20:00|426.85|416.45|428.05|417.65|428.05|417.65|426.55|416.15|320
1698254700000|2023-10-25 17:25:00|428.12|417.72|428.25|417.85|428.3|417.9|427.38|416.98|357
1698255000000|2023-10-25 17:30:00|428.3|417.9|430.25|419.85|430.25|419.85|427.95|417.55|299
1698255300000|2023-10-25 17:35:00|430.3|419.9|428.04|417.64|430.3|419.9|428.04|417.64|214
1698255600000|2023-10-25 17:40:00|428.05|417.65|427.65|417.25|428.13|417.73|426.74|416.34|425
1698255900000|2023-10-25 17:45:00|427.63|417.23|428.8|418.4|429.11|418.71|427.45|417.05|265
1698256200000|2023-10-25 17:50:00|428.75|418.35|427.85|417.45|428.8|418.4|427.3|416.9|294
1698256500000|2023-10-25 17:55:00|427.9|417.5|428.78|418.38|429.27|418.87|427.85|417.45|199
1698256800000|2023-10-25 18:00:00|428.85|418.45|430.2|419.8|430.37|419.97|428.6|418.2|377
1698257100000|2023-10-25 18:05:00|430.15|419.75|429.67|419.27|430.5|420.1|429.13|418.73|308
1698257400000|2023-10-25 18:10:00|429.7|419.3|429.55|419.15|430.05|419.65|428.45|418.05|423
1698257700000|2023-10-25 18:15:00|429.5|419.1|429.35|418.95|430.1|419.7|429.17|418.77|441
1698258000000|2023-10-25 18:20:00|429.34|418.94|428.45|418.05|430.15|419.75|427.9|417.5|459
1698258300000|2023-10-25 18:25:00|428.42|418.02|428.27|417.87|429.15|418.75|428.15|417.75|395
1698258600000|2023-10-25 18:30:00|428.35|417.95|428.85|418.45|428.95|418.55|426.7|416.3|450
1698258900000|2023-10-25 18:35:00|428.84|418.44|427.74|417.34|428.85|418.45|427.5|417.1|260
1698259200000|2023-10-25 18:40:00|427.75|417.35|428.45|418.05|428.88|418.48|427.6|417.2|327
1698259500000|2023-10-25 18:45:00|428.4|418|428.8|418.4|428.8|418.4|428.05|417.65|79
1698259800000|2023-10-25 18:50:00|428.75|418.35|430.48|420.08|430.49|420.09|428.75|418.35|152
1698260100000|2023-10-25 18:55:00|430.45|420.05|429.6|419.2|430.9|420.5|429.55|419.15|223
1698260400000|2023-10-25 19:00:00|429.59|419.19|428.43|418.03|429.65|419.25|428.37|417.97|136
1698260700000|2023-10-25 19:05:00|428.42|418.02|428.15|417.75|429.15|418.75|427.8|417.4|221
1698261000000|2023-10-25 19:10:00|428.17|417.77|428.48|418.08|428.78|418.38|428.17|417.77|149
1698261300000|2023-10-25 19:15:00|428.45|418.05|427.15|416.75|428.5|418.1|426.93|416.53|165
1698261600000|2023-10-25 19:20:00|427.2|416.8|426.7|416.3|427.35|416.95|426.35|415.95|248
1698261900000|2023-10-25 19:25:00|426.67|416.27|427.25|416.85|427.25|416.85|426.6|416.2|126
1698262200000|2023-10-25 19:30:00|427.3|416.9|427.28|416.88|427.38|416.98|426.85|416.45|180
1698262500000|2023-10-25 19:35:00|427.3|416.9|427.66|417.26|427.88|417.48|427|416.6|193
1698262800000|2023-10-25 19:40:00|427.69|417.29|426.36|415.96|427.8|417.4|426.35|415.95|188
1698263100000|2023-10-25 19:45:00|426.34|415.94|426.4|416|426.52|416.12|425.92|415.52|242
1698263400000|2023-10-25 19:50:00|426.37|415.97|426.3|415.9|426.62|416.22|425.8|415.4|183
1698263700000|2023-10-25 19:55:00|426.33|415.93|426.35|415.95|427.35|416.95|426.33|415.93|262
1698264000000|2023-10-25 20:00:00|426.3|415.9|426.05|415.65|426.45|416.05|425.8|415.4|260
1698264300000|2023-10-25 20:05:00|426.04|415.64|426.2|415.8|426.4|416|425.1|414.7|371
1698264600000|2023-10-25 20:10:00|426.15|415.75|426.25|415.85|426.6|416.2|425.95|415.55|275
1698264900000|2023-10-25 20:15:00|426.2|415.8|425.48|415.08|426.37|415.97|425.05|414.65|407
1698265200000|2023-10-25 20:20:00|425.45|415.05|425.15|414.75|425.6|415.2|425|414.6|207
1698265500000|2023-10-25 20:25:00|425.13|414.73|425.3|414.9|425.5|415.1|424.84|414.44|244
1698265800000|2023-10-25 20:30:00|425.31|414.91|425.15|414.75|425.93|415.53|425.1|414.7|266
1698266100000|2023-10-25 20:35:00|425.18|414.78|425.4|415|425.45|415.05|424.85|414.45|199
1698266400000|2023-10-25 20:40:00|425.35|414.95|425.71|415.31|425.71|415.31|425.2|414.8|97
1698266700000|2023-10-25 20:45:00|425.7|415.3|424.25|413.85|425.7|415.3|424.23|413.83|127
1698267000000|2023-10-25 20:50:00|424.15|413.75|421.9|411.5|424.15|413.75|421.81|411.41|305
1698267300000|2023-10-25 20:55:00|421.94|411.54|421.67|411.27|422.52|412.12|421.65|411.25|309
1698267600000|2023-10-25 21:00:00|421.68|411.28|422.46|412.06|422.47|412.07|421.56|411.16|220
1698267900000|2023-10-25 21:05:00|422.38|411.98|422.7|412.3|422.89|412.49|422.21|411.81|122
1698268200000|2023-10-25 21:10:00|422.71|412.31|421.89|411.49|422.79|412.39|421.81|411.41|159
1698268500000|2023-10-25 21:15:00|421.87|411.47|422.42|412.02|422.47|412.07|421.71|411.31|166
1698268800000|2023-10-25 21:20:00|422.43|412.03|422.57|412.17|422.6|412.2|422.23|411.83|99
1698269100000|2023-10-25 21:25:00|422.58|412.18|422.63|412.23|422.81|412.41|422.48|412.08|116
1698269400000|2023-10-25 21:30:00|422.65|412.25|420.74|410.34|422.72|412.32|420.74|410.34|125
1698269700000|2023-10-25 21:35:00|420.72|410.32|419.83|409.43|420.91|410.51|419.75|409.35|196
1698270000000|2023-10-25 21:40:00|419.84|409.44|419.05|408.65|419.92|409.52|418.65|408.25|111
1698270300000|2023-10-25 21:45:00|419.02|408.62|418.99|408.59|419.15|408.75|418.59|408.19|106
1698270600000|2023-10-25 21:50:00|419.02|408.62|420.11|409.71|420.13|409.73|418.86|408.46|125
1698270900000|2023-10-25 21:55:00|420.12|409.72|420.97|410.57|421.04|410.64|420.12|409.72|115
1698271200000|2023-10-25 22:00:00|420.99|410.59|419.85|409.45|421.05|410.65|419.8|409.4|202
1698271500000|2023-10-25 22:05:00|419.9|409.5|419.65|409.25|419.95|409.55|418.75|408.35|152
1698271800000|2023-10-25 22:10:00|419.7|409.3|419.6|409.2|421.1|410.7|419.55|409.15|246
1698272100000|2023-10-25 22:15:00|419.65|409.25|420.19|409.79|420.55|410.15|419.65|409.25|202
1698272400000|2023-10-25 22:20:00|420.17|409.77|420.65|410.25|420.8|410.4|419.9|409.5|290
1698272700000|2023-10-25 22:25:00|420.6|410.2|421.15|410.75|421.15|410.75|420.4|410|188
1698273000000|2023-10-25 22:30:00|421.13|410.73|421.95|411.55|421.98|411.58|421.1|410.7|259
1698273300000|2023-10-25 22:35:00|421.96|411.56|422.2|411.8|422.46|412.06|421.45|411.05|276
1698273600000|2023-10-25 22:40:00|422.15|411.75|422.75|412.35|422.98|412.58|422|411.6|282
1698273900000|2023-10-25 22:45:00|422.7|412.3|421.52|411.12|422.75|412.35|421.25|410.85|247
1698274200000|2023-10-25 22:50:00|421.53|411.13|421.8|411.4|422.25|411.85|420.75|410.35|305
1698274500000|2023-10-25 22:55:00|421.75|411.35|421.33|410.93|422.05|411.65|420.95|410.55|329
1698274800000|2023-10-25 23:00:00|421.3|410.9|419.41|409.01|421.5|411.1|418.4|408|474
1698275100000|2023-10-25 23:05:00|419.42|409.02|419.11|408.71|419.99|409.59|418.34|407.94|561
1698275400000|2023-10-25 23:10:00|419.2|408.8|418.96|408.56|419.5|409.1|418.51|408.11|431
1698275700000|2023-10-25 23:15:00|419|408.6|420.75|410.35|420.85|410.45|418.64|408.24|328
1698276000000|2023-10-25 23:20:00|420.7|410.3|421.73|411.33|421.81|411.41|420.65|410.25|296
1698276300000|2023-10-25 23:25:00|421.75|411.35|421.45|411.05|421.95|411.55|421.32|410.92|241
1698276600000|2023-10-25 23:30:00|421.49|411.09|421.7|411.3|422.1|411.7|421.42|411.02|245
1698276900000|2023-10-25 23:35:00|421.71|411.31|420.63|410.23|421.95|411.55|420.45|410.05|275
1698277200000|2023-10-25 23:40:00|420.58|410.18|421.86|411.46|422.02|411.62|420.58|410.18|190
1698277500000|2023-10-25 23:45:00|421.83|411.43|421.66|411.26|422.35|411.95|421.4|411|225
1698277800000|2023-10-25 23:50:00|421.6|411.2|422.25|411.85|422.4|412|421.6|411.2|179
1698278100000|2023-10-25 23:55:00|422.3|411.9|421.88|411.48|422.35|411.95|421.72|411.32|231
1698278400000|2023-10-26 00:00:00|421.96|411.56|421.7|411.3|422.38|411.98|420.62|410.22|332
1698278700000|2023-10-26 00:05:00|421.73|411.33|421.55|411.15|422.45|412.05|421|410.6|385
1698279000000|2023-10-26 00:10:00|421.6|411.2|421.65|411.25|421.8|411.4|420|409.6|252
1698279300000|2023-10-26 00:15:00|421.7|411.3|423.12|412.72|423.34|412.94|421.57|411.17|244
1698279600000|2023-10-26 00:20:00|423.13|412.73|424.67|414.27|424.95|414.55|423|412.6|238
1698279900000|2023-10-26 00:25:00|424.68|414.28|425.6|415.2|425.79|415.39|424.63|414.23|208
1698280200000|2023-10-26 00:30:00|425.58|415.18|424.37|413.97|426|415.6|424.25|413.85|325
1698280500000|2023-10-26 00:35:00|424.34|413.94|423.3|412.9|424.35|413.95|423.05|412.65|227
1698280800000|2023-10-26 00:40:00|423.37|412.97|423.07|412.67|423.7|413.3|422.95|412.55|237
1698281100000|2023-10-26 00:45:00|422.98|412.58|421.27|410.87|423|412.6|420.19|409.79|481
1698281400000|2023-10-26 00:50:00|421.34|410.94|422.85|412.45|422.87|412.47|420.39|409.99|347
1698281700000|2023-10-26 00:55:00|422.82|412.42|424.08|413.68|424.52|414.12|422.7|412.3|460
1698282000000|2023-10-26 01:00:00|424.16|413.76|422.88|412.48|424.55|414.15|422.88|412.48|410
1698282300000|2023-10-26 01:05:00|422.97|412.57|423.12|412.72|423.9|413.5|422.59|412.19|352
1698282600000|2023-10-26 01:10:00|423.07|412.67|422.93|412.53|423.5|413.1|422.56|412.16|473
1698282900000|2023-10-26 01:15:00|422.95|412.55|423.37|412.97|423.73|413.33|422.78|412.38|273
1698283200000|2023-10-26 01:20:00|423.33|412.93|424.3|413.9|424.38|413.98|423.1|412.7|237
1698283500000|2023-10-26 01:25:00|424.31|413.91|424.83|414.43|425.3|414.9|424.15|413.75|314
1698283800000|2023-10-26 01:30:00|424.85|414.45|424.65|414.25|425.53|415.13|424.65|414.25|194
1698284100000|2023-10-26 01:35:00|424.63|414.23|424.65|414.25|425.33|414.93|424.2|413.8|288
1698284400000|2023-10-26 01:40:00|424.63|414.23|422.77|412.37|424.63|414.23|422.77|412.37|69
1698284700000|2023-10-26 01:45:00|422.72|412.32|422.9|412.5|423.08|412.68|421.32|410.92|291
1698285000000|2023-10-26 01:50:00|422.8|412.4|422.9|412.5|423|412.6|422.28|411.88|282
1698285300000|2023-10-26 01:55:00|422.88|412.48|423.78|413.38|423.9|413.5|422.85|412.45|155
1698285600000|2023-10-26 02:00:00|423.81|413.41|423.65|413.25|424.08|413.68|422.85|412.45|243
1698285900000|2023-10-26 02:05:00|423.63|413.23|424.28|413.88|424.3|413.9|423.15|412.75|202
1698286200000|2023-10-26 02:10:00|424.25|413.85|423.55|413.15|424.52|414.12|423.55|413.15|323
1698286500000|2023-10-26 02:15:00|423.5|413.1|423.19|412.79|424.05|413.65|422.95|412.55|298
1698286800000|2023-10-26 02:20:00|423.24|412.84|423.57|413.17|423.87|413.47|423.05|412.65|308
1698287100000|2023-10-26 02:25:00|423.59|413.19|423.2|412.8|423.95|413.55|423.05|412.65|314
1698287400000|2023-10-26 02:30:00|423.17|412.77|424.4|414|424.45|414.05|423.1|412.7|181
1698287700000|2023-10-26 02:35:00|424.37|413.97|425.09|414.69|425.2|414.8|424.3|413.9|194
1698288000000|2023-10-26 02:40:00|425.1|414.7|426.2|415.8|426.2|415.8|425.05|414.65|317
1698288300000|2023-10-26 02:45:00|426.18|415.78|425.65|415.25|426.3|415.9|425.6|415.2|229
1698288600000|2023-10-26 02:50:00|425.62|415.22|427.3|416.9|427.3|416.9|425.55|415.15|224
1698288900000|2023-10-26 02:55:00|427.4|417|427.45|417.05|427.45|417.05|427.03|416.63|249
1698289200000|2023-10-26 03:00:00|427.47|417.07|428.55|418.15|428.73|418.33|427.45|417.05|239
1698289500000|2023-10-26 03:05:00|428.67|418.27|428.75|418.35|429.51|419.11|428.51|418.11|182
1698289800000|2023-10-26 03:10:00|428.73|418.33|427.95|417.55|428.9|418.5|427.85|417.45|381
1698290100000|2023-10-26 03:15:00|427.89|417.49|429.75|419.35|429.87|419.47|427.65|417.25|246
1698290400000|2023-10-26 03:20:00|429.78|419.38|430.33|419.93|430.65|420.25|429.68|419.28|320
1698290700000|2023-10-26 03:25:00|430.42|420.02|431.53|421.13|431.6|421.2|430.29|419.89|288
1698291000000|2023-10-26 03:30:00|431.51|421.11|433.05|422.65|433.15|422.75|431.45|421.05|380
1698291300000|2023-10-26 03:35:00|433.07|422.67|433.02|422.62|433.65|423.25|432.97|422.57|301
1698291600000|2023-10-26 03:40:00|433.05|422.65|433.35|422.95|433.85|423.45|432.26|421.86|291
1698291900000|2023-10-26 03:45:00|433.4|423|433.22|422.82|433.55|423.15|432.15|421.75|321
1698292200000|2023-10-26 03:50:00|433.25|422.85|433.15|422.75|433.4|423|432.1|421.7|277
1698292500000|2023-10-26 03:55:00|433.2|422.8|433.45|423.05|433.65|423.25|432.49|422.09|365
1698292800000|2023-10-26 04:00:00|433.4|423|431.75|421.35|433.75|423.35|431.58|421.18|369
1698293100000|2023-10-26 04:05:00|431.65|421.25|430.45|420.05|432.09|421.69|430.2|419.8|366
1698293400000|2023-10-26 04:10:00|430.42|420.02|429.66|419.26|430.67|420.27|429.5|419.1|356
1698293700000|2023-10-26 04:15:00|429.64|419.24|430.1|419.7|430.2|419.8|429.33|418.93|247
1698294000000|2023-10-26 04:20:00|430.11|419.71|430.35|419.95|430.95|420.55|429.9|419.5|261
1698294300000|2023-10-26 04:25:00|430.37|419.97|430.2|419.8|430.6|420.2|429.62|419.22|124
1698294600000|2023-10-26 04:30:00|430.25|419.85|430.7|420.3|430.7|420.3|429.62|419.22|306
1698294900000|2023-10-26 04:35:00|430.65|420.25|431.1|420.7|431.17|420.77|430.5|420.1|238
1698295200000|2023-10-26 04:40:00|431.07|420.67|431|420.6|431.48|421.08|430.01|419.61|265
1698295500000|2023-10-26 04:45:00|430.96|420.56|431.8|421.4|432|421.6|430.6|420.2|243
1698295800000|2023-10-26 04:50:00|431.78|421.38|431.75|421.35|432|421.6|431.28|420.88|155
1698296100000|2023-10-26 04:55:00|431.8|421.4|432.1|421.7|432.18|421.78|431.6|421.2|54
1698296400000|2023-10-26 05:00:00|432.06|421.66|431.85|421.45|432.06|421.66|431.07|420.67|328
1698296700000|2023-10-26 05:05:00|431.75|421.35|431.7|421.3|432.15|421.75|431.31|420.91|305
1698297000000|2023-10-26 05:10:00|431.75|421.35|432.6|422.2|432.6|422.2|431.68|421.28|150
1698297300000|2023-10-26 05:15:00|432.67|422.27|431.25|420.85|432.8|422.4|431|420.6|148
1698297600000|2023-10-26 05:20:00|431.2|420.8|430.41|420.01|431.5|421.1|430.38|419.98|204
1698297900000|2023-10-26 05:25:00|430.43|420.03|430.63|420.23|430.83|420.43|430.2|419.8|190
1698298200000|2023-10-26 05:30:00|430.65|420.25|430.18|419.78|431.08|420.68|430.15|419.75|106
1698298500000|2023-10-26 05:35:00|430.15|419.75|430.2|419.8|430.3|419.9|429.7|419.3|125
1698298800000|2023-10-26 05:40:00|430.15|419.75|430.1|419.7|430.4|420|429.95|419.55|59
1698299100000|2023-10-26 05:45:00|430|419.6|428.7|418.3|430|419.6|428.7|418.3|156
1698299400000|2023-10-26 05:50:00|428.72|418.32|429.1|418.7|429.3|418.9|427.9|417.5|369
1698299700000|2023-10-26 05:55:00|429.05|418.65|427.49|417.09|429.2|418.8|427.4|417|282
1698300000000|2023-10-26 06:00:00|427.51|417.11|426.04|415.64|427.8|417.4|426.04|415.64|207
1698300300000|2023-10-26 06:05:00|426.1|415.7|425.55|415.15|426.1|415.7|424.14|413.74|543
1698300600000|2023-10-26 06:10:00|425.5|415.1|426.4|416|426.55|416.15|425.05|414.65|417
1698300900000|2023-10-26 06:15:00|426.37|415.97|427.08|416.68|427.08|416.68|425.3|414.9|252
1698301200000|2023-10-26 06:20:00|427.1|416.7|427.38|416.98|427.41|417.01|426.4|416|212
1698301500000|2023-10-26 06:25:00|427.4|417|426.8|416.4|427.5|417.1|426.49|416.09|239
1698301800000|2023-10-26 06:30:00|426.7|416.3|428.15|417.75|428.3|417.9|426.7|416.3|254
1698302100000|2023-10-26 06:35:00|428.2|417.8|428.1|417.7|428.86|418.46|428.1|417.7|222
1698302400000|2023-10-26 06:40:00|428.05|417.65|429.03|418.63|429.1|418.7|427.8|417.4|197
1698302700000|2023-10-26 06:45:00|429.08|418.68|430.15|419.75|430.2|419.8|429.05|418.65|232
1698303000000|2023-10-26 06:50:00|430.2|419.8|430.7|420.3|430.8|420.4|430.13|419.73|206
1698303300000|2023-10-26 06:55:00|430.8|420.4|430.93|420.53|431.26|420.86|430.6|420.2|218
1698303600000|2023-10-26 07:00:00|430.92|420.52|429.75|419.35|431.04|420.64|429.75|419.35|92
1698303900000|2023-10-26 07:05:00|429.8|419.4|430.75|420.35|430.8|420.4|429.8|419.4|36
1698304200000|2023-10-26 07:10:00|430.65|420.25|433.2|422.8|433.24|422.84|430.5|420.1|150
1698304500000|2023-10-26 07:15:00|433.3|422.9|434.77|424.37|434.88|424.48|432.8|422.4|303
1698304800000|2023-10-26 07:20:00|434.81|424.41|436.4|426|436.4|426|434.75|424.35|380
1698305100000|2023-10-26 07:25:00|436.42|426.02|437.09|426.69|437.16|426.76|436.1|425.7|445
1698305400000|2023-10-26 07:30:00|437.13|426.73|436.75|426.35|437.25|426.85|435.7|425.3|406
1698305700000|2023-10-26 07:35:00|436.77|426.37|437.62|427.22|437.79|427.39|436.5|426.1|562
1698306000000|2023-10-26 07:40:00|437.66|427.26|438.12|427.72|439|428.6|437.44|427.04|510
1698306300000|2023-10-26 07:45:00|438.04|427.64|438.9|428.5|439.08|428.68|437.2|426.8|530
1698306600000|2023-10-26 07:50:00|438.88|428.48|439.4|429|439.45|429.05|438.15|427.75|403
1698306900000|2023-10-26 07:55:00|439.35|428.95|441.2|430.8|441.2|430.8|439.35|428.95|489
1698307200000|2023-10-26 08:00:00|441.17|430.77|442.31|431.91|442.71|432.31|440.33|429.93|659
1698307500000|2023-10-26 08:05:00|442.28|431.88|440.25|429.85|443.03|432.63|440.25|429.85|584
1698307800000|2023-10-26 08:10:00|440.3|429.9|437.29|426.89|440.32|429.92|436.14|425.74|670
1698308100000|2023-10-26 08:15:00|437.3|426.9|439.36|428.96|439.5|429.1|436.75|426.35|505
1698308400000|2023-10-26 08:20:00|439.34|428.94|436.84|426.44|439.45|429.05|436.64|426.24|498
1698308700000|2023-10-26 08:25:00|436.87|426.47|434.68|424.28|437.01|426.61|434.68|424.28|387
1698309000000|2023-10-26 08:30:00|434.67|424.27|436.59|426.19|436.74|426.34|434.18|423.78|573
1698309300000|2023-10-26 08:35:00|436.53|426.13|437.23|426.83|437.53|427.13|436.5|426.1|396
1698309600000|2023-10-26 08:40:00|437.25|426.85|437.5|427.1|437.55|427.15|436.85|426.45|314
1698309900000|2023-10-26 08:45:00|437.58|427.18|438.74|428.34|438.89|428.49|437.5|427.1|363
1698310200000|2023-10-26 08:50:00|438.7|428.3|437.9|427.5|438.85|428.45|436.75|426.35|508
1698310500000|2023-10-26 08:55:00|437.95|427.55|437.6|427.2|438.53|428.13|437.1|426.7|320
1698310800000|2023-10-26 09:00:00|437.65|427.25|438.23|427.83|438.25|427.85|437.04|426.64|358
1698311100000|2023-10-26 09:05:00|438.2|427.8|438.7|428.3|439|428.6|438.2|427.8|416
1698311400000|2023-10-26 09:10:00|438.75|428.35|436.85|426.45|439.1|428.7|436.22|425.82|471
1698311700000|2023-10-26 09:15:00|436.9|426.5|434.9|424.5|436.92|426.52|434.53|424.13|642
1698312000000|2023-10-26 09:20:00|434.85|424.45|433.88|423.48|435.5|425.1|433.45|423.05|591
1698312300000|2023-10-26 09:25:00|433.92|423.52|431.6|421.2|433.93|423.53|431.55|421.15|507
1698312600000|2023-10-26 09:30:00|431.52|421.12|434|423.6|434.1|423.7|431.52|421.12|370
1698312900000|2023-10-26 09:35:00|434.05|423.65|435.57|425.17|435.6|425.2|433.35|422.95|436
1698313200000|2023-10-26 09:40:00|435.59|425.19|435.49|425.09|435.86|425.46|435.42|425.02|249
1698313500000|2023-10-26 09:45:00|435.52|425.12|435.3|424.9|436.91|426.51|435.3|424.9|326
1698313800000|2023-10-26 09:50:00|435.35|424.95|435.71|425.31|436.35|425.95|434.95|424.55|313
1698314100000|2023-10-26 09:55:00|435.74|425.34|435|424.6|436.25|425.85|434.6|424.2|433
1698314400000|2023-10-26 10:00:00|434.97|424.57|433.35|422.95|435.23|424.83|432.66|422.26|642
1698314700000|2023-10-26 10:05:00|433.3|422.9|432.08|421.68|433.85|423.45|430.05|419.65|650
1698315000000|2023-10-26 10:10:00|432.1|421.7|433.65|423.25|433.68|423.28|432.05|421.65|455
1698315300000|2023-10-26 10:15:00|433.67|423.27|434.27|423.87|434.3|423.9|432.15|421.75|454
1698315600000|2023-10-26 10:20:00|434.3|423.9|434.68|424.28|435.07|424.67|434|423.6|326
1698315900000|2023-10-26 10:25:00|434.72|424.32|434.55|424.15|435.1|424.7|434.5|424.1|341
1698316200000|2023-10-26 10:30:00|434.5|424.1|435.25|424.85|435.35|424.95|433.4|423|397
1698316500000|2023-10-26 10:35:00|435.15|424.75|433.21|422.81|435.35|424.95|432.54|422.14|578
1698316800000|2023-10-26 10:40:00|433.24|422.84|431.77|421.37|433.85|423.45|431.67|421.27|725
1698317100000|2023-10-26 10:45:00|431.76|421.36|431.75|421.35|432.32|421.92|429.35|418.95|737
1698317400000|2023-10-26 10:50:00|431.65|421.25|432.73|422.33|433.23|422.83|431.65|421.25|542
1698317700000|2023-10-26 10:55:00|432.7|422.3|433.68|423.28|434.03|423.63|431.85|421.45|407
1698318000000|2023-10-26 11:00:00|433.63|423.23|434.12|423.72|434.44|424.04|433.4|423|377
1698318300000|2023-10-26 11:05:00|434.09|423.69|434.78|424.38|434.8|424.4|433.88|423.48|230
1698318600000|2023-10-26 11:10:00|434.75|424.35|434.78|424.38|435.2|424.8|434.3|423.9|244
1698318900000|2023-10-26 11:15:00|434.8|424.4|434|423.6|435.3|424.9|433.88|423.48|308
1698319200000|2023-10-26 11:20:00|434.05|423.65|433.3|422.9|434.05|423.65|432.28|421.88|492
1698319500000|2023-10-26 11:25:00|433.35|422.95|432.15|421.75|433.8|423.4|431.73|421.33|497
1698319800000|2023-10-26 11:30:00|432.13|421.73|432.9|422.5|432.92|422.52|431.32|420.92|517
1698320100000|2023-10-26 11:35:00|432.94|422.54|428.72|418.32|433|422.6|428.7|418.3|512
1698320400000|2023-10-26 11:40:00|428.7|418.3|427.8|417.4|429.4|419|426.07|415.67|837
1698320700000|2023-10-26 11:45:00|427.9|417.5|425.48|415.08|428.75|418.35|425.12|414.72|832
1698321000000|2023-10-26 11:50:00|425.45|415.05|428.55|418.15|428.59|418.19|425.35|414.95|650
1698321300000|2023-10-26 11:55:00|428.52|418.12|429.39|418.99|430.7|420.3|428.43|418.03|504
1698321600000|2023-10-26 12:00:00|429.35|418.95|432.11|421.71|432.11|421.71|429.29|418.89|591
1698321900000|2023-10-26 12:05:00|432.05|421.65|432.52|422.12|432.61|422.21|430.45|420.05|532
1698322200000|2023-10-26 12:10:00|432.51|422.11|433.37|422.97|433.39|422.99|432.4|422|398
1698322500000|2023-10-26 12:15:00|433.36|422.96|432.9|422.5|433.36|422.96|431.75|421.35|394
1698322800000|2023-10-26 12:20:00|432.88|422.48|433.48|423.08|433.7|423.3|432.68|422.28|377
1698323100000|2023-10-26 12:25:00|433.45|423.05|433.61|423.21|434.01|423.61|433.08|422.68|437
1698323400000|2023-10-26 12:30:00|433.59|423.19|434.65|424.25|435.36|424.96|433.09|422.69|553
1698323700000|2023-10-26 12:35:00|434.7|424.3|434.08|423.68|434.8|424.4|433.45|423.05|551
1698324000000|2023-10-26 12:40:00|434.1|423.7|434.27|423.87|434.95|424.55|433.88|423.48|383
1698324300000|2023-10-26 12:45:00|434.3|423.9|432.63|422.23|434.45|424.05|432.59|422.19|437
1698324600000|2023-10-26 12:50:00|432.6|422.2|433.45|423.05|433.9|423.5|432.4|422|517
1698324900000|2023-10-26 12:55:00|433.5|423.1|434.15|423.75|434.6|424.2|433.38|422.98|404
1698325200000|2023-10-26 13:00:00|434.13|423.73|434.75|424.35|434.9|424.5|434.1|423.7|390
1698325500000|2023-10-26 13:05:00|434.7|424.3|433.85|423.45|435|424.6|433.75|423.35|411
1698325800000|2023-10-26 13:10:00|433.9|423.5|433|422.6|434.35|423.95|432.55|422.15|357
1698326100000|2023-10-26 13:15:00|432.98|422.58|431.45|421.05|433.62|423.22|431.31|420.91|418
1698326400000|2023-10-26 13:20:00|431.46|421.06|429.76|419.36|431.9|421.5|429.53|419.13|408
1698326700000|2023-10-26 13:25:00|429.74|419.34|429.9|419.5|430.25|419.85|429.65|419.25|294
1698327000000|2023-10-26 13:30:00|429.92|419.52|430.5|420.1|431.45|421.05|429.78|419.38|469
1698327300000|2023-10-26 13:35:00|430.53|420.13|429.12|418.72|430.75|420.35|428.63|418.23|525
1698327600000|2023-10-26 13:40:00|429.1|418.7|430.72|420.32|430.88|420.48|428.87|418.47|434
1698327900000|2023-10-26 13:45:00|430.7|420.3|429.93|419.53|431.25|420.85|429.74|419.34|372
1698328200000|2023-10-26 13:50:00|429.9|419.5|428.45|418.05|430.4|420|428.35|417.95|352
1698328500000|2023-10-26 13:55:00|428.4|418|426.9|416.5|428.85|418.45|426.8|416.4|479
1698328800000|2023-10-26 14:00:00|426.95|416.55|428.83|418.43|429|418.6|426.45|416.05|592
1698329100000|2023-10-26 14:05:00|428.8|418.4|428.43|418.03|429.63|419.23|428.4|418|417
1698329400000|2023-10-26 14:10:00|428.38|417.98|429.35|418.95|429.65|419.25|428.35|417.95|408
1698329700000|2023-10-26 14:15:00|429.37|418.97|427.66|417.26|429.65|419.25|427.4|417|379
1698330000000|2023-10-26 14:20:00|427.68|417.28|424.53|414.13|427.94|417.54|422.54|412.14|571
1698330300000|2023-10-26 14:25:00|424.57|414.17|424.73|414.33|425.26|414.86|423.7|413.3|581
1698330600000|2023-10-26 14:30:00|424.75|414.35|417.5|407.1|425|414.6|417.15|406.75|947
1698330900000|2023-10-26 14:35:00|417.52|407.12|411.85|401.45|418.6|408.2|406.3|395.9|965
1698331200000|2023-10-26 14:40:00|411.77|401.37|412.54|402.14|412.79|402.39|410.68|400.28|792
1698331500000|2023-10-26 14:45:00|412.49|402.09|416.01|405.61|416.2|405.8|411.85|401.45|637
1698331800000|2023-10-26 14:50:00|415.96|405.56|416.02|405.62|416.35|405.95|415.71|405.31|474
1698332100000|2023-10-26 14:55:00|416.01|405.61|416.95|406.55|417.1|406.7|416|405.6|396
1698332400000|2023-10-26 15:00:00|416.9|406.5|414.27|403.87|417.1|406.7|414.15|403.75|490
1698332700000|2023-10-26 15:05:00|414.29|403.89|413.42|403.02|414.33|403.93|413.05|402.65|486
1698333000000|2023-10-26 15:10:00|413.37|402.97|414.01|403.61|415.01|404.61|413.04|402.64|412
1698333300000|2023-10-26 15:15:00|414.14|403.74|410.11|399.71|414.26|403.86|409.4|399|678
1698333600000|2023-10-26 15:20:00|410.07|399.67|410|399.6|410.66|400.26|408.65|398.25|735
1698333900000|2023-10-26 15:25:00|409.99|399.59|407.69|397.29|410.04|399.64|407.06|396.66|737
1698334200000|2023-10-26 15:30:00|407.82|397.42|409.72|399.32|410.15|399.75|406.43|396.03|745
1698334500000|2023-10-26 15:35:00|409.69|399.29|409.05|398.65|409.91|399.51|408.71|398.31|474
1698334800000|2023-10-26 15:40:00|409.1|398.7|408.46|398.06|409.68|399.28|407.6|397.2|430
1698335100000|2023-10-26 15:45:00|408.4|398|409.94|399.54|410.35|399.95|407.6|397.2|323
1698335400000|2023-10-26 15:50:00|409.9|399.5|409.89|399.49|410.1|399.7|409.45|399.05|269
1698335700000|2023-10-26 15:55:00|409.9|399.5|409.75|399.35|411.08|400.68|409.7|399.3|173
1698336000000|2023-10-26 16:00:00|409.7|399.3|408.98|398.58|409.7|399.3|407.68|397.28|420
1698336300000|2023-10-26 16:05:00|408.95|398.55|406.5|396.1|409.21|398.81|406.47|396.07|246
1698336600000|2023-10-26 16:10:00|406.52|396.12|407.5|397.1|407.64|397.24|406.52|396.12|187
1698336900000|2023-10-26 16:15:00|407.48|397.08|408.7|398.3|409.73|399.33|407.05|396.65|338
1698337200000|2023-10-26 16:20:00|408.65|398.25|406.52|396.12|408.65|398.25|406.39|395.99|365
1698337500000|2023-10-26 16:25:00|406.51|396.11|407.65|397.25|408.91|398.51|406.34|395.94|391
1698337800000|2023-10-26 16:30:00|407.6|397.2|406.65|396.25|408.48|398.08|405.55|395.15|389
1698338100000|2023-10-26 16:35:00|406.73|396.33|406.44|396.04|407.56|397.16|405.91|395.51|512
1698338400000|2023-10-26 16:40:00|406.54|396.14|406.7|396.3|407.57|397.17|406.35|395.95|375
1698338700000|2023-10-26 16:45:00|406.73|396.33|407.65|397.25|408.47|398.07|406.38|395.98|541
1698339000000|2023-10-26 16:50:00|407.63|397.23|407.58|397.18|408.4|398|406.41|396.01|403
1698339300000|2023-10-26 16:55:00|407.55|397.15|407.95|397.55|408.67|398.27|407.55|397.15|309
1698339600000|2023-10-26 17:00:00|407.9|397.5|409.81|399.41|409.84|399.44|407.25|396.85|547
1698339900000|2023-10-26 17:05:00|409.87|399.47|411.57|401.17|411.7|401.3|409.49|399.09|484
1698340200000|2023-10-26 17:10:00|411.58|401.18|411.4|401|412.2|401.8|410.98|400.58|296
1698340500000|2023-10-26 17:15:00|411.38|400.98|412.43|402.03|412.6|402.2|410.89|400.49|242
1698340800000|2023-10-26 17:20:00|412.44|402.04|412.55|402.15|413.05|402.65|411.95|401.55|250
1698341100000|2023-10-26 17:25:00|412.5|402.1|413.15|402.75|413.35|402.95|412.5|402.1|232
1698341400000|2023-10-26 17:30:00|413.13|402.73|412.99|402.59|413.21|402.81|412.5|402.1|282
1698341700000|2023-10-26 17:35:00|412.98|402.58|413.31|402.91|413.59|403.19|412.2|401.8|274
1698342000000|2023-10-26 17:40:00|413.3|402.9|413.4|403|413.6|403.2|412.8|402.4|138
1698342300000|2023-10-26 17:45:00|413.35|402.95|413.9|403.5|413.91|403.51|413.25|402.85|126
1698342600000|2023-10-26 17:50:00|413.91|403.51|413.67|403.27|414.09|403.69|413.32|402.92|327
1698342900000|2023-10-26 17:55:00|413.74|403.34|412.65|402.25|413.85|403.45|412.63|402.23|300
1698343200000|2023-10-26 18:00:00|412.7|402.3|413.62|403.22|413.63|403.23|411.65|401.25|303
1698343500000|2023-10-26 18:05:00|413.64|403.24|412.86|402.46|413.77|403.37|412.6|402.2|124
1698343800000|2023-10-26 18:10:00|412.9|402.5|414.34|403.94|414.55|404.15|412.65|402.25|260
1698344100000|2023-10-26 18:15:00|414.36|403.96|412.3|401.9|414.4|404|412.22|401.82|203
1698344400000|2023-10-26 18:20:00|412.26|401.86|412.55|402.15|413.05|402.65|412.25|401.85|192
1698344700000|2023-10-26 18:25:00|412.3|401.9|412.1|401.7|412.5|402.1|411.6|401.2|212
1698345000000|2023-10-26 18:30:00|412.14|401.74|413.04|402.64|413.13|402.73|411.95|401.55|228
1698345300000|2023-10-26 18:35:00|413.06|402.66|413.08|402.68|413.19|402.79|412.82|402.42|148
1698345600000|2023-10-26 18:40:00|413.07|402.67|412.5|402.1|413.19|402.79|412.45|402.05|139
1698345900000|2023-10-26 18:45:00|412.43|402.03|412.23|401.83|412.7|402.3|412.23|401.83|156
1698346200000|2023-10-26 18:50:00|412.21|401.81|411.83|401.43|412.5|402.1|411.75|401.35|115
1698346500000|2023-10-26 18:55:00|411.78|401.38|412.33|401.93|412.64|402.24|411.77|401.37|126
1698346800000|2023-10-26 19:00:00|412.31|401.91|413.26|402.86|413.26|402.86|412.11|401.71|132
1698347100000|2023-10-26 19:05:00|413.3|402.9|413.36|402.96|413.79|403.39|413|402.6|202
1698347400000|2023-10-26 19:10:00|413.33|402.93|412.7|402.3|413.33|402.93|412.55|402.15|209
1698347700000|2023-10-26 19:15:00|412.73|402.33|413.4|403|413.5|403.1|412.65|402.25|241
1698348000000|2023-10-26 19:20:00|413.35|402.95|413.1|402.7|413.97|403.57|412.95|402.55|149
1698348300000|2023-10-26 19:25:00|413.05|402.65|413.2|402.8|413.62|403.22|413.05|402.65|112
1698348600000|2023-10-26 19:30:00|413.17|402.77|412.45|402.05|413.2|402.8|412.3|401.9|173
1698348900000|2023-10-26 19:35:00|412.43|402.03|413.07|402.67|413.3|402.9|412.4|402|216
1698349200000|2023-10-26 19:40:00|413.05|402.65|414.15|403.75|414.3|403.9|413.05|402.65|231
1698349500000|2023-10-26 19:45:00|414.17|403.77|414.25|403.85|414.47|404.07|414.1|403.7|245
1698349800000|2023-10-26 19:50:00|414.26|403.86|414.41|404.01|414.65|404.25|414.24|403.84|191
1698350100000|2023-10-26 19:55:00|414.39|403.99|414.24|403.84|414.78|404.38|414.15|403.75|238
1698350400000|2023-10-26 20:00:00|414.21|403.81|414.32|403.92|414.61|404.21|413.8|403.4|328
1698350700000|2023-10-26 20:05:00|414.36|403.96|414.56|404.16|414.69|404.29|414.05|403.65|295
1698351000000|2023-10-26 20:10:00|414.54|404.14|414.54|404.14|414.7|404.3|414.33|403.93|181
1698351300000|2023-10-26 20:15:00|414.55|404.15|414.31|403.91|414.65|404.25|414.2|403.8|130
1698351600000|2023-10-26 20:20:00|414.3|403.9|413.8|403.4|414.36|403.96|413.65|403.25|113
1698351900000|2023-10-26 20:25:00|413.75|403.35|414.8|404.4|414.87|404.47|413.7|403.3|180
1698352200000|2023-10-26 20:30:00|414.73|404.33|414.56|404.16|415.3|404.9|414.56|404.16|204
1698352500000|2023-10-26 20:35:00|414.55|404.15|414.77|404.37|415.05|404.65|414.55|404.15|159
1698352800000|2023-10-26 20:40:00|414.79|404.39|415.39|404.99|415.46|405.06|414.75|404.35|77
1698353100000|2023-10-26 20:45:00|415.38|404.98|415.28|404.88|415.41|405.01|414.93|404.53|87
1698353400000|2023-10-26 20:50:00|415.26|404.86|415.4|405|415.5|405.1|415.15|404.75|45
1698353700000|2023-10-26 20:55:00|415.39|404.99|415.51|405.11|415.55|405.15|415.37|404.97|105
1698354000000|2023-10-26 21:00:00|415.49|405.09|415.34|404.94|416.27|405.87|415.33|404.93|166
1698354300000|2023-10-26 21:05:00|415.35|404.95|415.77|405.37|415.99|405.59|415.32|404.92|134
1698354600000|2023-10-26 21:10:00|415.74|405.34|416.08|405.68|416.21|405.81|415.7|405.3|92
1698354900000|2023-10-26 21:15:00|416.07|405.67|415.08|404.68|416.07|405.67|414.98|404.58|136
1698355200000|2023-10-26 21:20:00|415.09|404.69|413.95|403.55|415.1|404.7|413.76|403.36|105
1698355500000|2023-10-26 21:25:00|414|403.6|414.62|404.22|414.65|404.25|413.96|403.56|48
1698355800000|2023-10-26 21:30:00|414.63|404.23|413|402.6|414.67|404.27|413|402.6|118
1698356100000|2023-10-26 21:35:00|412.93|402.53|414.28|403.88|414.29|403.89|412.76|402.36|144
1698356400000|2023-10-26 21:40:00|414.26|403.86|414.48|404.08|414.54|404.14|414.26|403.86|17
1698356700000|2023-10-26 21:45:00|414.46|404.06|414.8|404.4|414.8|404.4|414.29|403.89|20
1698357000000|2023-10-26 21:50:00|414.79|404.39|415.4|405|415.46|405.06|414.79|404.39|66
1698357300000|2023-10-26 21:55:00|415.41|405.01|416.12|405.72|416.15|405.75|415.41|405.01|38
1698357600000|2023-10-26 22:00:00|416.13|405.73|416.56|406.16|416.65|406.25|416.08|405.68|141
1698357900000|2023-10-26 22:05:00|416.6|406.2|416.38|405.98|416.6|406.2|416.15|405.75|150
1698358200000|2023-10-26 22:10:00|416.4|406|417.42|407.02|417.51|407.11|416.4|406|183
1698358500000|2023-10-26 22:15:00|417.41|407.01|416.86|406.46|417.95|407.55|416.86|406.46|180
1698358800000|2023-10-26 22:20:00|416.84|406.44|416.86|406.46|417.3|406.9|416.38|405.98|165
1698359100000|2023-10-26 22:25:00|416.85|406.45|418.05|407.65|418.1|407.7|416.83|406.43|169
1698359400000|2023-10-26 22:30:00|418.04|407.64|417.33|406.93|418.45|408.05|417.24|406.84|265
1698359700000|2023-10-26 22:35:00|417.32|406.92|417.86|407.46|418.05|407.65|417.32|406.92|174
1698360000000|2023-10-26 22:40:00|417.84|407.44|417.76|407.36|418.06|407.66|417.68|407.28|104
1698360300000|2023-10-26 22:45:00|417.75|407.35|417.81|407.41|418.01|407.61|417.38|406.98|140
1698360600000|2023-10-26 22:50:00|417.82|407.42|417.72|407.32|417.83|407.43|417.04|406.64|132
1698360900000|2023-10-26 22:55:00|417.71|407.31|418.13|407.73|418.2|407.8|417.4|407|224
1698361200000|2023-10-26 23:00:00|418.15|407.75|417.41|407.01|418.28|407.88|417.11|406.71|236
1698361500000|2023-10-26 23:05:00|417.4|407|418.01|407.61|418.09|407.69|417.13|406.73|168
1698361800000|2023-10-26 23:10:00|418.04|407.64|418.62|408.22|418.67|408.27|417.8|407.4|136
1698362100000|2023-10-26 23:15:00|418.65|408.25|418.5|408.1|418.65|408.25|418|407.6|134
1698362400000|2023-10-26 23:20:00|418.49|408.09|417.55|407.15|418.5|408.1|417.4|407|134
1698362700000|2023-10-26 23:25:00|417.56|407.16|416.95|406.55|417.58|407.18|416.72|406.32|69
1698363000000|2023-10-26 23:30:00|416.88|406.48|415.75|405.35|416.91|406.51|415.5|405.1|35
1698363300000|2023-10-26 23:35:00|415.8|405.4|415.35|404.95|415.9|405.5|415.1|404.7|47
1698363600000|2023-10-26 23:40:00|415.4|405|414.52|404.12|415.45|405.05|414.3|403.9|50
1698363900000|2023-10-26 23:45:00|414.55|404.15|415.35|404.95|415.4|405|414.51|404.11|80
1698364200000|2023-10-26 23:50:00|415.37|404.97|415.44|405.04|415.88|405.48|415.3|404.9|68
1698364500000|2023-10-26 23:55:00|415.45|405.05|416.3|405.9|416.5|406.1|415.4|405|73
1698364800000|2023-10-27 00:00:00|416.25|405.85|415.45|405.05|416.25|405.85|414.7|404.3|115
1698365100000|2023-10-27 00:05:00|415.53|405.13|414.35|403.95|415.6|405.2|414.05|403.65|59
1698365400000|2023-10-27 00:10:00|414.4|404|415.16|404.76|415.6|405.2|414.4|404|108
1698365700000|2023-10-27 00:15:00|415.2|404.8|414.3|403.9|415.5|405.1|413.8|403.4|119
1698366000000|2023-10-27 00:20:00|414.35|403.95|415.4|405|415.4|405|414.3|403.9|50
1698366300000|2023-10-27 00:25:00|415.45|405.05|416.25|405.85|416.7|406.3|415.45|405.05|75
1698366600000|2023-10-27 00:30:00|416.2|405.8|417.3|406.9|417.3|406.9|415.5|405.1|82
1698366900000|2023-10-27 00:35:00|417.35|406.95|415.5|405.1|417.4|407|415.5|405.1|79
1698367200000|2023-10-27 00:40:00|415.55|405.15|414.35|403.95|415.6|405.2|414.15|403.75|122
1698367500000|2023-10-27 00:45:00|414.3|403.9|414.1|403.7|414.5|404.1|413.8|403.4|95
1698367800000|2023-10-27 00:50:00|414.05|403.65|414.1|403.7|414.2|403.8|413.5|403.1|115
1698368100000|2023-10-27 00:55:00|414.15|403.75|415.2|404.8|415.5|405.1|414.15|403.75|196
1698368400000|2023-10-27 01:00:00|415.15|404.75|412.75|402.35|415.5|405.1|412.7|402.3|221
1698368700000|2023-10-27 01:05:00|412.88|402.48|413.54|403.14|413.8|403.4|412.55|402.15|187
1698369000000|2023-10-27 01:10:00|413.39|402.99|414.95|404.55|414.95|404.55|413.28|402.88|95
1698369300000|2023-10-27 01:15:00|415|404.6|413.6|403.2|415|404.6|412.85|402.45|198
1698369600000|2023-10-27 01:20:00|413.65|403.25|413.6|403.2|414.05|403.65|412.72|402.32|183
1698369900000|2023-10-27 01:25:00|413.5|403.1|412.55|402.15|413.7|403.3|412.55|402.15|121
1698370200000|2023-10-27 01:30:00|412.49|402.09|412.5|402.1|412.75|402.35|412.35|401.95|91
1698370500000|2023-10-27 01:35:00|412.45|402.05|412.65|402.25|413.25|402.85|412.3|401.9|82
1698370800000|2023-10-27 01:40:00|412.7|402.3|413.25|402.85|413.35|402.95|412.65|402.25|48
1698371100000|2023-10-27 01:45:00|413.3|402.9|410.6|400.2|413.3|402.9|410.55|400.15|199
1698371400000|2023-10-27 01:50:00|410.63|400.23|408|397.6|410.63|400.23|407.81|397.41|346
1698371700000|2023-10-27 01:55:00|408.05|397.65|408.4|398|409.05|398.65|407.52|397.12|210
1698372000000|2023-10-27 02:00:00|408.45|398.05|408.68|398.28|408.8|398.4|406.95|396.55|292
1698372300000|2023-10-27 02:05:00|408.55|398.15|410.18|399.78|410.18|399.78|408.2|397.8|115
1698372600000|2023-10-27 02:10:00|410.13|399.73|411.43|401.03|411.5|401.1|410.1|399.7|95
1698372900000|2023-10-27 02:15:00|411.35|400.95|412.6|402.2|412.8|402.4|411.25|400.85|115
1698373200000|2023-10-27 02:20:00|412.55|402.15|413.55|403.15|413.78|403.38|412.09|401.69|125
1698373500000|2023-10-27 02:25:00|413.5|403.1|413.4|403|414.08|403.68|412.88|402.48|214
1698373800000|2023-10-27 02:30:00|413.45|403.05|414.34|403.94|415.25|404.85|413.25|402.85|233
1698374100000|2023-10-27 02:35:00|414.39|403.99|413.8|403.4|414.39|403.99|413.79|403.39|53
1698374400000|2023-10-27 02:40:00|414.05|403.65|414.1|403.7|414.3|403.9|413.75|403.35|64
1698374700000|2023-10-27 02:45:00|414.06|403.66|415|404.6|415|404.6|413.75|403.35|93
1698375000000|2023-10-27 02:50:00|415.05|404.65|413.72|403.32|415.35|404.95|413.7|403.3|110
1698375300000|2023-10-27 02:55:00|413.85|403.45|414|403.6|414.2|403.8|413.72|403.32|72
1698375600000|2023-10-27 03:00:00|413.95|403.55|413.95|403.55|414.33|403.93|413.85|403.45|121
1698375900000|2023-10-27 03:05:00|414|403.6|413.6|403.2|414.29|403.89|413.43|403.03|101
1698376200000|2023-10-27 03:10:00|413.65|403.25|413.9|403.5|414.15|403.75|413.53|403.13|37
1698376500000|2023-10-27 03:15:00|413.95|403.55|414.95|404.55|415.16|404.76|413.88|403.48|117
1698376800000|2023-10-27 03:20:00|414.9|404.5|415.05|404.65|415.17|404.77|414.77|404.37|90
1698377100000|2023-10-27 03:25:00|415.04|404.64|414.5|404.1|415.27|404.87|414.45|404.05|111
1698377400000|2023-10-27 03:30:00|414.25|403.85|414.8|404.4|415.2|404.8|414|403.6|97
1698377700000|2023-10-27 03:35:00|414.85|404.45|414.3|403.9|415|404.6|413.95|403.55|103
1698378000000|2023-10-27 03:40:00|414.25|403.85|414.55|404.15|414.6|404.2|414.15|403.75|65
1698378300000|2023-10-27 03:45:00|414.6|404.2|414.95|404.55|414.95|404.55|414.6|404.2|14
1698378600000|2023-10-27 03:50:00|413.8|403.4|415.05|404.65|415.1|404.7|413.57|403.17|94
1698378900000|2023-10-27 03:55:00|415.02|404.62|414.6|404.2|415.02|404.62|414.3|403.9|121
1698379200000|2023-10-27 04:00:00|414.65|404.25|413.15|402.75|414.75|404.35|412.85|402.45|104
1698379500000|2023-10-27 04:05:00|413.1|402.7|414.15|403.75|414.15|403.75|412.8|402.4|89
1698379800000|2023-10-27 04:10:00|414.2|403.8|413.5|403.1|414.2|403.8|412.85|402.45|109
1698380100000|2023-10-27 04:15:00|413.45|403.05|411.89|401.49|413.45|403.05|411.75|401.35|92
1698380400000|2023-10-27 04:20:00|411.95|401.55|411.45|401.05|412.31|401.91|411.4|401|90
1698380700000|2023-10-27 04:25:00|411.5|401.1|411.55|401.15|412.1|401.7|411.48|401.08|120
1698381000000|2023-10-27 04:30:00|411.5|401.1|411.15|400.75|411.55|401.15|411.1|400.7|118
1698381300000|2023-10-27 04:35:00|411.13|400.73|411.75|401.35|411.79|401.39|410.7|400.3|157
1698381600000|2023-10-27 04:40:00|411.73|401.33|412.15|401.75|412.2|401.8|411.6|401.2|119
1698381900000|2023-10-27 04:45:00|412.2|401.8|414.3|403.9|414.6|404.2|412.2|401.8|99
1698382200000|2023-10-27 04:50:00|414.2|403.8|413.6|403.2|414.5|404.1|413.3|402.9|132
1698382500000|2023-10-27 04:55:00|413.65|403.25|413.4|403|413.8|403.4|413.05|402.65|83
1698382800000|2023-10-27 05:00:00|413.5|403.1|413|402.6|413.6|403.2|412.75|402.35|102
1698383100000|2023-10-27 05:05:00|412.95|402.55|412.95|402.55|413.35|402.95|412.55|402.15|112
1698383400000|2023-10-27 05:10:00|412.98|402.58|412.85|402.45|413.65|403.25|412.8|402.4|93
1698383700000|2023-10-27 05:15:00|412.9|402.5|411.15|400.75|412.9|402.5|411.15|400.75|81
1698384000000|2023-10-27 05:20:00|411.1|400.7|410.55|400.15|411.25|400.85|410.3|399.9|100
1698384300000|2023-10-27 05:25:00|410.5|400.1|411.75|401.35|411.75|401.35|410.5|400.1|93
1698384600000|2023-10-27 05:30:00|411.8|401.4|412.43|402.03|412.51|402.11|411.7|401.3|131
1698384900000|2023-10-27 05:35:00|412.41|402.01|412.3|401.9|412.75|402.35|412.25|401.85|90
1698385200000|2023-10-27 05:40:00|412.35|401.95|413.5|403.1|413.69|403.29|412.15|401.75|120
1698385500000|2023-10-27 05:45:00|413.53|403.13|413.3|402.9|413.59|403.19|412.5|402.1|105
1698385800000|2023-10-27 05:50:00|413.4|403|413.65|403.25|413.7|403.3|412.85|402.45|97
1698386100000|2023-10-27 05:55:00|413.7|403.3|413.65|403.25|413.85|403.45|412.95|402.55|102
1698386400000|2023-10-27 06:00:00|413.7|403.3|413.4|403|413.85|403.45|413.15|402.75|73
1698386700000|2023-10-27 06:05:00|413.5|403.1|414.1|403.7|414.2|403.8|413.45|403.05|86
1698387000000|2023-10-27 06:10:00|414.15|403.75|415.45|405.05|415.5|405.1|414|403.6|60
1698387300000|2023-10-27 06:15:00|415.4|405|414.9|404.5|415.5|405.1|414.85|404.45|101
1698387600000|2023-10-27 06:20:00|414.85|404.45|415.05|404.65|415.05|404.65|414.54|404.14|113
1698387900000|2023-10-27 06:25:00|414.95|404.55|415.13|404.73|415.21|404.81|414.68|404.28|207
1698388200000|2023-10-27 06:30:00|415.16|404.76|415.06|404.66|415.76|405.36|415.05|404.65|169
1698388500000|2023-10-27 06:35:00|415.1|404.7|414.8|404.4|415.25|404.85|414.75|404.35|151
1698388800000|2023-10-27 06:40:00|414.75|404.35|414.3|403.9|415.05|404.65|414.25|403.85|102
1698389100000|2023-10-27 06:45:00|414.4|404|415.3|404.9|415.3|404.9|414.25|403.85|129
1698389400000|2023-10-27 06:50:00|415.26|404.86|416.05|405.65|416.05|405.65|415.05|404.65|151
1698389700000|2023-10-27 06:55:00|416|405.6|416.81|406.41|416.92|406.52|415.75|405.35|96
1698390000000|2023-10-27 07:00:00|416.75|406.35|415.91|405.51|416.91|406.51|415.55|405.15|129
1698390300000|2023-10-27 07:05:00|415.87|405.47|416.13|405.73|416.31|405.91|415.5|405.1|171
1698390600000|2023-10-27 07:10:00|416.25|405.85|415.55|405.15|416.45|406.05|415.5|405.1|234
1698390900000|2023-10-27 07:15:00|415.56|405.16|415.55|405.15|416.21|405.81|415.26|404.86|248
1698391200000|2023-10-27 07:20:00|415.5|405.1|415.3|404.9|415.95|405.55|415.3|404.9|129
1698391500000|2023-10-27 07:25:00|415.25|404.85|414.9|404.5|415.25|404.85|414.65|404.25|117
1698391800000|2023-10-27 07:30:00|414.86|404.46|414.95|404.55|415.55|405.15|414.8|404.4|105
1698392100000|2023-10-27 07:35:00|414.93|404.53|414.69|404.29|415.33|404.93|414.45|404.05|93
1698392400000|2023-10-27 07:40:00|414.75|404.35|413.65|403.25|414.75|404.35|413.65|403.25|107
1698392700000|2023-10-27 07:45:00|413.7|403.3|414.45|404.05|414.53|404.13|413.4|403|165
1698393000000|2023-10-27 07:50:00|414.44|404.04|413.65|403.25|414.7|404.3|413.45|403.05|103
1698393300000|2023-10-27 07:55:00|413.6|403.2|413.05|402.65|414.03|403.63|413.03|402.63|118
1698393600000|2023-10-27 08:00:00|413|402.6|412.8|402.4|413.1|402.7|412.45|402.05|154
1698393900000|2023-10-27 08:05:00|412.78|402.38|412.55|402.15|412.8|402.4|411.5|401.1|123
1698394200000|2023-10-27 08:10:00|412.5|402.1|413.63|403.23|414.1|403.7|412.48|402.08|123
1698394500000|2023-10-27 08:15:00|413.58|403.18|413.21|402.81|414|403.6|413.15|402.75|112
1698394800000|2023-10-27 08:20:00|413.25|402.85|413.22|402.82|413.84|403.44|413.05|402.65|70
1698395100000|2023-10-27 08:25:00|413.18|402.78|413.33|402.93|413.81|403.41|412.8|402.4|88
1698395400000|2023-10-27 08:30:00|413.32|402.92|413.03|402.63|413.4|403|412.33|401.93|65
1698395700000|2023-10-27 08:35:00|413.08|402.68|414.2|403.8|414.2|403.8|413.08|402.68|64
1698396000000|2023-10-27 08:40:00|414.15|403.75|415.12|404.72|415.3|404.9|414.15|403.75|190
1698396300000|2023-10-27 08:45:00|415.15|404.75|415.9|405.5|416.1|405.7|415.05|404.65|314
1698396600000|2023-10-27 08:50:00|415.95|405.55|414.96|404.56|416|405.6|414.85|404.45|217
1698396900000|2023-10-27 08:55:00|414.94|404.54|415.45|405.05|415.87|405.47|414.91|404.51|217
1698397200000|2023-10-27 09:00:00|415.41|405.01|415.55|405.15|415.6|405.2|415.15|404.75|117
1698397500000|2023-10-27 09:05:00|415.5|405.1|415.65|405.25|415.75|405.35|415.5|405.1|58
1698397800000|2023-10-27 09:10:00|415.7|405.3|415.4|405|415.7|405.3|415.2|404.8|34
1698398100000|2023-10-27 09:15:00|415.45|405.05|415.36|404.96|415.7|405.3|415.35|404.95|22
1698398400000|2023-10-27 09:20:00|415.4|405|415.8|405.4|415.95|405.55|415.4|405|13
1698398700000|2023-10-27 09:25:00|415.75|405.35|416.3|405.9|416.35|405.95|415.54|405.14|62
1698399000000|2023-10-27 09:30:00|416.35|405.95|415.85|405.45|416.42|406.02|415.65|405.25|98
1698399300000|2023-10-27 09:35:00|415.8|405.4|415.48|405.08|415.95|405.55|415.43|405.03|100
1698399600000|2023-10-27 09:40:00|415.45|405.05|415.35|404.95|415.65|405.25|415.3|404.9|50
1698399900000|2023-10-27 09:45:00|415.33|404.93|415.4|405|415.6|405.2|415.33|404.93|37
1698400200000|2023-10-27 09:50:00|415.38|404.98|415.46|405.06|415.8|405.4|415.35|404.95|133
1698400500000|2023-10-27 09:55:00|415.48|405.08|415.75|405.35|415.75|405.35|415.43|405.03|135
1698400800000|2023-10-27 10:00:00|415.73|405.33|415.43|405.03|415.95|405.55|415.43|405.03|115
1698401100000|2023-10-27 10:05:00|415.45|405.05|415.05|404.65|415.65|405.25|415.05|404.65|67
1698401400000|2023-10-27 10:10:00|415.03|404.63|414.83|404.43|415.05|404.65|414.47|404.07|88
1698401700000|2023-10-27 10:15:00|414.84|404.44|415.2|404.8|415.4|405|414.84|404.44|89
1698402000000|2023-10-27 10:20:00|415.15|404.75|414.4|404|415.15|404.75|414.4|404|60
1698402300000|2023-10-27 10:25:00|414.39|403.99|413.95|403.55|414.7|404.3|413.7|403.3|51
1698402600000|2023-10-27 10:30:00|413.9|403.5|413.8|403.4|413.9|403.5|413.41|403.01|48
1698402900000|2023-10-27 10:35:00|413.85|403.45|413.73|403.33|414.2|403.8|413.65|403.25|32
1698403200000|2023-10-27 10:40:00|413.78|403.38|413.9|403.5|414.3|403.9|413.75|403.35|36
1698403500000|2023-10-27 10:45:00|413.87|403.47|414.2|403.8|414.2|403.8|413.43|403.03|49
1698403800000|2023-10-27 10:50:00|414.25|403.85|413.7|403.3|414.75|404.35|413.7|403.3|48
1698404100000|2023-10-27 10:55:00|413.65|403.25|413.3|402.9|413.8|403.4|413.25|402.85|53
1698404400000|2023-10-27 11:00:00|413.19|402.79|414.45|404.05|414.5|404.1|413.19|402.79|49
1698404700000|2023-10-27 11:05:00|414.5|404.1|413.2|402.8|414.6|404.2|413.2|402.8|47
1698405000000|2023-10-27 11:10:00|413.17|402.77|413.45|403.05|413.6|403.2|412.3|401.9|93
1698405300000|2023-10-27 11:15:00|413.55|403.15|412.9|402.5|413.7|403.3|412.6|402.2|66
1698405600000|2023-10-27 11:20:00|412.85|402.45|411.65|401.25|412.95|402.55|411.4|401|145
1698405900000|2023-10-27 11:25:00|411.62|401.22|411.68|401.28|412.24|401.84|411.18|400.78|158
1698406200000|2023-10-27 11:30:00|411.55|401.15|411.23|400.83|411.83|401.43|410.89|400.49|269
1698406500000|2023-10-27 11:35:00|411.31|400.91|411.25|400.85|411.89|401.49|410.95|400.55|249
1698406800000|2023-10-27 11:40:00|411.22|400.82|411.41|401.01|411.7|401.3|411.2|400.8|166
1698407100000|2023-10-27 11:45:00|411.45|401.05|412.21|401.81|412.23|401.83|411.45|401.05|136
1698407400000|2023-10-27 11:50:00|412.15|401.75|413.05|402.65|413.4|403|412.1|401.7|93
1698407700000|2023-10-27 11:55:00|413.1|402.7|413.1|402.7|413.3|402.9|412.5|402.1|84
1698408000000|2023-10-27 12:00:00|413.05|402.65|412.65|402.25|413.6|403.2|412.55|402.15|131
1698408300000|2023-10-27 12:05:00|412.6|402.2|412.9|402.5|413.1|402.7|411.7|401.3|171
1698408600000|2023-10-27 12:10:00|412.8|402.4|412.75|402.35|413.1|402.7|412.15|401.75|166
1698408900000|2023-10-27 12:15:00|412.8|402.4|414.3|403.9|414.4|404|412.8|402.4|230
1698409200000|2023-10-27 12:20:00|414.25|403.85|413.55|403.15|414.4|404|413.55|403.15|214
1698409500000|2023-10-27 12:25:00|413.5|403.1|412.05|401.65|413.55|403.15|411.95|401.55|85
1698409800000|2023-10-27 12:30:00|412|401.6|413.7|403.3|413.7|403.3|411.75|401.35|452
1698410100000|2023-10-27 12:35:00|413.65|403.25|413.9|403.5|414.05|403.65|413|402.6|175
1698410400000|2023-10-27 12:40:00|413.85|403.45|414.85|404.45|414.85|404.45|413.7|403.3|142
1698410700000|2023-10-27 12:45:00|414.95|404.55|417.33|406.93|417.4|407|414.7|404.3|135
1698411000000|2023-10-27 12:50:00|417.24|406.84|418.77|408.37|418.82|408.42|417.24|406.84|359
1698411300000|2023-10-27 12:55:00|418.79|408.39|418.3|407.9|418.87|408.47|417.35|406.95|179
1698411600000|2023-10-27 13:00:00|418.35|407.95|419.45|409.05|419.6|409.2|417.7|407.3|264
1698411900000|2023-10-27 13:05:00|419.35|408.95|418.95|408.55|419.81|409.41|418.45|408.05|216
1698412200000|2023-10-27 13:10:00|418.9|408.5|418.6|408.2|419.4|409|418.6|408.2|111
1698412500000|2023-10-27 13:15:00|418.65|408.25|418.1|407.7|419.1|408.7|417.6|407.2|114
1698412800000|2023-10-27 13:20:00|418.2|407.8|417.15|406.75|418.2|407.8|416.38|405.98|98
1698413100000|2023-10-27 13:25:00|417.05|406.65|417|406.6|417.55|407.15|416.6|406.2|132
1698413400000|2023-10-27 13:30:00|416.94|406.54|417.3|406.9|417.75|407.35|415.98|405.58|190
1698413700000|2023-10-27 13:35:00|417.25|406.85|417.15|406.75|417.9|407.5|416.85|406.45|136
1698414000000|2023-10-27 13:40:00|417.05|406.65|417.45|407.05|417.65|407.25|416.55|406.15|134
1698414300000|2023-10-27 13:45:00|417.4|407|416.85|406.45|417.88|407.48|416.65|406.25|255
1698414600000|2023-10-27 13:50:00|416.84|406.44|416.64|406.24|417.25|406.85|416.45|406.05|179
1698414900000|2023-10-27 13:55:00|416.69|406.29|416.95|406.55|416.95|406.55|416.3|405.9|81
1698415200000|2023-10-27 14:00:00|416.9|406.5|415.58|405.18|417.05|406.65|415.58|405.18|179
1698415500000|2023-10-27 14:05:00|415.6|405.2|415.65|405.25|416.15|405.75|415.1|404.7|220
1698415800000|2023-10-27 14:10:00|415.7|405.3|414.95|404.55|416.1|405.7|414.83|404.43|260
1698416100000|2023-10-27 14:15:00|414.87|404.47|414.05|403.65|415.35|404.95|413.95|403.55|164
1698416400000|2023-10-27 14:20:00|414.1|403.7|411.9|401.5|414.3|403.9|411.58|401.18|202
1698416700000|2023-10-27 14:25:00|411.65|401.25|412.35|401.95|413|402.6|411.65|401.25|181
1698417000000|2023-10-27 14:30:00|412.31|401.91|409.85|399.45|412.55|402.15|409.35|398.95|136
1698417300000|2023-10-27 14:35:00|409.95|399.55|411.3|400.9|411.5|401.1|409.95|399.55|70
1698417600000|2023-10-27 14:40:00|411.4|401|412.65|402.25|412.8|402.4|411.35|400.95|71
1698417900000|2023-10-27 14:45:00|412.63|402.23|412.88|402.48|413.15|402.75|412.15|401.75|180
1698418200000|2023-10-27 14:50:00|412.89|402.49|412.85|402.45|413.2|402.8|412.75|402.35|181
1698418500000|2023-10-27 14:55:00|412.89|402.49|412.73|402.33|413.15|402.75|412.5|402.1|123
1698418800000|2023-10-27 15:00:00|412.75|402.35|411.95|401.55|412.95|402.55|411.9|401.5|131
1698419100000|2023-10-27 15:05:00|411.9|401.5|412.45|402.05|413.05|402.65|411.67|401.27|134
1698419400000|2023-10-27 15:10:00|412.4|402|412.4|402|412.59|402.19|412.15|401.75|62
1698419700000|2023-10-27 15:15:00|412.41|402.01|413.6|403.2|413.65|403.25|412.4|402|100
1698420000000|2023-10-27 15:20:00|413.4|403|413.75|403.35|413.75|403.35|413.05|402.65|62
1698420300000|2023-10-27 15:25:00|413.79|403.39|414.43|404.03|414.55|404.15|413.6|403.2|81
1698420600000|2023-10-27 15:30:00|414.4|404|415.81|405.41|415.9|405.5|414.4|404|214
1698420900000|2023-10-27 15:35:00|415.85|405.45|415.68|405.28|415.85|405.45|415.43|405.03|153
1698421200000|2023-10-27 15:40:00|415.7|405.3|417.04|406.64|417.16|406.76|415.7|405.3|134
1698421500000|2023-10-27 15:45:00|416.93|406.53|415.95|405.55|417.1|406.7|415.95|405.55|152
1698421800000|2023-10-27 15:50:00|415.9|405.5|416.75|406.35|416.85|406.45|415.85|405.45|66
1698422100000|2023-10-27 15:55:00|416.7|406.3|416.85|406.45|417.05|406.65|416.63|406.23|68
1698422400000|2023-10-27 16:00:00|416.8|406.4|416.1|405.7|416.8|406.4|416.1|405.7|38
1698422700000|2023-10-27 16:05:00|416.05|405.65|417.15|406.75|417.65|407.25|415.9|405.5|67
1698423000000|2023-10-27 16:10:00|417.19|406.79|417.45|407.05|417.75|407.35|417.19|406.79|71
1698423300000|2023-10-27 16:15:00|417.48|407.08|417.25|406.85|418.15|407.75|416.9|406.5|79
1698423600000|2023-10-27 16:20:00|417.3|406.9|416.15|405.75|417.5|407.1|416.13|405.73|85
1698423900000|2023-10-27 16:25:00|416.2|405.8|416.2|405.8|416.45|406.05|415.6|405.2|86
1698424200000|2023-10-27 16:30:00|416.15|405.75|414.1|403.7|416.3|405.9|414.05|403.65|95
1698424500000|2023-10-27 16:35:00|414.12|403.72|413.4|403|414.2|403.8|413.2|402.8|65
1698424800000|2023-10-27 16:40:00|413.45|403.05|413|402.6|413.55|403.15|412.9|402.5|54
1698425100000|2023-10-27 16:45:00|413.1|402.7|411.45|401.05|413.1|402.7|409.95|399.55|155
1698425400000|2023-10-27 16:50:00|411.4|401|411.5|401.1|412.7|402.3|411.35|400.95|145
1698425700000|2023-10-27 16:55:00|411.55|401.15|409.3|398.9|411.55|401.15|409.3|398.9|95
1698426000000|2023-10-27 17:00:00|409.25|398.85|410.1|399.7|410.55|400.15|409.15|398.75|131
1698426300000|2023-10-27 17:05:00|410.19|399.79|406.64|396.24|410.2|399.8|403.68|393.28|541
1698426600000|2023-10-27 17:10:00|406.56|396.16|408.07|397.67|408.77|398.37|406.15|395.75|574
1698426900000|2023-10-27 17:15:00|408.1|397.7|409.65|399.25|409.83|399.43|407.97|397.57|386
1698427200000|2023-10-27 17:20:00|409.67|399.27|409.85|399.45|409.88|399.48|408.61|398.21|445
1698427500000|2023-10-27 17:25:00|409.88|399.48|409.37|398.97|410.41|400.01|409.37|398.97|344
1698427800000|2023-10-27 17:30:00|409.34|398.94|409.24|398.84|409.39|398.99|408.61|398.21|203
1698428100000|2023-10-27 17:35:00|409.2|398.8|408.67|398.27|409.95|399.55|408.52|398.12|205
1698428400000|2023-10-27 17:40:00|408.61|398.21|408.92|398.52|409.55|399.15|408.47|398.07|148
1698428700000|2023-10-27 17:45:00|408.64|398.24|409.1|398.7|409.25|398.85|408.64|398.24|15
1698429000000|2023-10-27 17:50:00|409.15|398.75|408.15|397.75|409.15|398.75|407.55|397.15|91
1698429300000|2023-10-27 17:55:00|408.1|397.7|408.39|397.99|408.7|398.3|407.95|397.55|69
1698429600000|2023-10-27 18:00:00|408.34|397.94|409.36|398.96|409.4|399|407.8|397.4|92
1698429900000|2023-10-27 18:05:00|409.39|398.99|406.37|395.97|409.39|398.99|404.15|393.75|68
1698430200000|2023-10-27 18:10:00|406.35|395.95|405.53|395.13|406.5|396.1|404.9|394.5|335
1698430500000|2023-10-27 18:15:00|405.55|395.15|405.85|395.45|406.3|395.9|405.25|394.85|271
1698430800000|2023-10-27 18:20:00|405.8|395.4|403.7|393.3|406.19|395.79|403.64|393.24|171
1698431100000|2023-10-27 18:25:00|403.75|393.35|402.1|391.7|404.05|393.65|402|391.6|220
1698431400000|2023-10-27 18:30:00|402.09|391.69|403.65|393.25|403.65|393.25|401.64|391.24|333
1698431700000|2023-10-27 18:35:00|403.7|393.3|405.17|394.77|405.24|394.84|403.45|393.05|200
1698432000000|2023-10-27 18:40:00|405.2|394.8|405.56|395.16|406|395.6|405.18|394.78|309
1698432300000|2023-10-27 18:45:00|405.61|395.21|404.84|394.44|405.8|395.4|404.13|393.73|189
1698432600000|2023-10-27 18:50:00|404.73|394.33|403.65|393.25|405.25|394.85|403.32|392.92|147
1698432900000|2023-10-27 18:55:00|403.68|393.28|403.89|393.49|404.18|393.78|403.35|392.95|30
1698433200000|2023-10-27 19:00:00|403.95|393.55|404.65|394.25|405.1|394.7|403.9|393.5|52
1698433500000|2023-10-27 19:05:00|404.6|394.2|404.95|394.55|405.25|394.85|404.5|394.1|40
1698433800000|2023-10-27 19:10:00|405.05|394.65|405.3|394.9|405.6|395.2|405.05|394.65|35
1698434100000|2023-10-27 19:15:00|405.35|394.95|404.9|394.5|405.4|395|404.85|394.45|44
1698434400000|2023-10-27 19:20:00|404.85|394.45|404.3|393.9|404.95|394.55|404.2|393.8|17
1698434700000|2023-10-27 19:25:00|404.25|393.85|404.7|394.3|404.7|394.3|404.1|393.7|31
1698435000000|2023-10-27 19:30:00|404.8|394.4|405.15|394.75|405.15|394.75|404.8|394.4|9
1698435300000|2023-10-27 19:35:00|405|394.6|404.95|394.55|405|394.6|404.95|394.55|2
1698435900000|2023-10-27 19:45:00|405.35|394.95|405.7|395.3|405.9|395.5|405.35|394.95|9
1698436200000|2023-10-27 19:50:00|405.65|395.25|405.3|394.9|405.75|395.35|405.13|394.73|44
1698436500000|2023-10-27 19:55:00|405.4|395|405.6|395.2|405.6|395.2|405.2|394.8|31
1698436800000|2023-10-27 20:00:00|405.5|395.1|408.84|398.44|408.84|398.44|405.45|395.05|124
1698437100000|2023-10-27 20:05:00|408.85|398.45|405.83|395.43|408.97|398.57|405.77|395.37|141
1698437400000|2023-10-27 20:10:00|405.82|395.42|406.28|395.88|406.32|395.92|405.66|395.26|151
1698437700000|2023-10-27 20:15:00|406.32|395.92|406.74|396.34|406.77|396.37|406.07|395.67|87
1698438000000|2023-10-27 20:20:00|406.76|396.36|407.19|396.79|407.24|396.84|406.66|396.26|74
1698438300000|2023-10-27 20:25:00|407.18|396.78|407.03|396.63|407.37|396.97|406.99|396.59|126
1698438600000|2023-10-27 20:30:00|407.01|396.61|406.98|396.58|407.02|396.62|406.65|396.25|103
1698438900000|2023-10-27 20:35:00|406.99|396.59|407.44|397.04|407.72|397.32|406.99|396.59|85
1698439200000|2023-10-27 20:40:00|407.46|397.06|406.57|396.17|407.59|397.19|406.54|396.14|112
1698439500000|2023-10-27 20:45:00|406.54|396.14|406.4|396|406.76|396.36|406.27|395.87|51
1698439800000|2023-10-27 20:50:00|405.87|395.47|406.64|396.24|406.83|396.43|405.87|395.47|42
1698440100000|2023-10-27 20:55:00|406.65|396.25|406.75|396.35|406.81|396.41|406|395.6|55
1698476400000|2023-10-28 07:00:00|414.4|404|414.5|404.1|414.97|404.57|414.24|403.84|147
1698476700000|2023-10-28 07:05:00|414.51|404.11|414.96|404.56|414.97|404.57|414.5|404.1|133
1698477000000|2023-10-28 07:10:00|414.92|404.52|414.96|404.56|415.07|404.67|414.8|404.4|113
1698477300000|2023-10-28 07:15:00|414.98|404.58|414.99|404.59|414.99|404.59|414.53|404.13|96
1698477600000|2023-10-28 07:20:00|414.97|404.57|415.04|404.64|415.04|404.64|414.81|404.41|101
1698477900000|2023-10-28 07:25:00|415.05|404.65|415.38|404.98|415.38|404.98|415.03|404.63|41
1698478200000|2023-10-28 07:30:00|415.45|405.05|415.51|405.11|415.76|405.36|415.41|405.01|63
1698478500000|2023-10-28 07:35:00|415.53|405.13|415.76|405.36|415.86|405.46|415.51|405.11|53
1698478800000|2023-10-28 07:40:00|415.75|405.35|415.8|405.4|415.94|405.54|415.75|405.35|48
1698479100000|2023-10-28 07:45:00|415.77|405.37|415.74|405.34|415.89|405.49|415.28|404.88|96
1698479400000|2023-10-28 07:50:00|415.71|405.31|416|405.6|416|405.6|415.68|405.28|69
1698479700000|2023-10-28 07:55:00|416.01|405.61|415.56|405.16|416.07|405.67|415.54|405.14|59
1698480000000|2023-10-28 08:00:00|415.55|405.15|415.7|405.3|415.8|405.4|415.38|404.98|84
1698480300000|2023-10-28 08:05:00|415.66|405.26|414.62|404.22|415.7|405.3|414.55|404.15|159
1698480600000|2023-10-28 08:10:00|414.57|404.17|414.84|404.44|415.37|404.97|414.51|404.11|157
1698480900000|2023-10-28 08:15:00|414.83|404.43|414.85|404.45|414.86|404.46|414.37|403.97|148
1698481200000|2023-10-28 08:20:00|414.84|404.44|414.7|404.3|414.87|404.47|414.38|403.98|146
1698481500000|2023-10-28 08:25:00|414.69|404.29|414.44|404.04|414.85|404.45|414.32|403.92|96
1698481800000|2023-10-28 08:30:00|414.46|404.06|415.16|404.76|415.16|404.76|414.42|404.02|85
1698482100000|2023-10-28 08:35:00|415.14|404.74|415.55|405.15|415.56|405.16|415.07|404.67|54
1698482400000|2023-10-28 08:40:00|415.54|405.14|415.81|405.41|415.86|405.46|415.5|405.1|91
1698482700000|2023-10-28 08:45:00|415.79|405.39|416.1|405.7|416.11|405.71|415.76|405.36|55
1698483000000|2023-10-28 08:50:00|416.19|405.79|416.22|405.82|416.24|405.84|416.11|405.71|35
1698483300000|2023-10-28 08:55:00|416.18|405.78|416.1|405.7|416.18|405.78|415.68|405.28|56
1698483600000|2023-10-28 09:00:00|416.12|405.72|416.04|405.64|416.46|406.06|415.43|405.03|109
1698483900000|2023-10-28 09:05:00|416.06|405.66|415.85|405.45|416.14|405.74|415.46|405.06|81
1698484200000|2023-10-28 09:10:00|415.83|405.43|416.23|405.83|416.25|405.85|415.53|405.13|75
1698484500000|2023-10-28 09:15:00|416.22|405.82|416.05|405.65|416.34|405.94|416.04|405.64|93
1698484800000|2023-10-28 09:20:00|415.89|405.49|415.69|405.29|415.97|405.57|415.58|405.18|258
1698485100000|2023-10-28 09:25:00|415.65|405.25|414.98|404.58|415.67|405.27|414.74|404.34|141
1698485400000|2023-10-28 09:30:00|414.95|404.55|415.61|405.21|415.83|405.43|414.93|404.53|160
1698485700000|2023-10-28 09:35:00|415.63|405.23|416.01|405.61|416.16|405.76|415.63|405.23|85
1698486000000|2023-10-28 09:40:00|416.04|405.64|416.41|406.01|416.48|406.08|415.78|405.38|67
1698486300000|2023-10-28 09:45:00|416.26|405.86|415.63|405.23|416.28|405.88|415.59|405.19|83
1698486600000|2023-10-28 09:50:00|415.61|405.21|415.89|405.49|415.95|405.55|415.55|405.15|81
1698486900000|2023-10-28 09:55:00|415.86|405.46|415.27|404.87|415.92|405.52|414.99|404.59|132
1698487200000|2023-10-28 10:00:00|415.3|404.9|415.48|405.08|415.57|405.17|415.13|404.73|138
1698487500000|2023-10-28 10:05:00|415.46|405.06|415.56|405.16|415.79|405.39|415.14|404.74|119
1698487800000|2023-10-28 10:10:00|415.51|405.11|415.68|405.28|415.91|405.51|415.51|405.11|113
1698488100000|2023-10-28 10:15:00|415.7|405.3|415.41|405.01|415.86|405.46|415.4|405|132
1698488400000|2023-10-28 10:20:00|415.45|405.05|415.68|405.28|415.68|405.28|415.18|404.78|104
1698488700000|2023-10-28 10:25:00|415.74|405.34|416.22|405.82|416.22|405.82|415.74|405.34|96
1698489000000|2023-10-28 10:30:00|416.2|405.8|416.26|405.86|416.36|405.96|416.2|405.8|70
1698489300000|2023-10-28 10:35:00|416.27|405.87|416.5|406.1|416.51|406.11|416.26|405.86|113
1698489600000|2023-10-28 10:40:00|416.49|406.09|416.11|405.71|416.57|406.17|416.11|405.71|72
1698489900000|2023-10-28 10:45:00|416.1|405.7|416.58|406.18|416.59|406.19|416.1|405.7|51
1698490200000|2023-10-28 10:50:00|416.51|406.11|417.05|406.65|417.15|406.75|416.31|405.91|91
1698490500000|2023-10-28 10:55:00|417.07|406.67|417.1|406.7|417.4|407|416.78|406.38|115
1698490800000|2023-10-28 11:00:00|417.11|406.71|417.48|407.08|417.49|407.09|416.74|406.34|120
1698491100000|2023-10-28 11:05:00|417.46|407.06|418|407.6|418.09|407.69|417.39|406.99|185
1698491400000|2023-10-28 11:10:00|417.95|407.55|417.79|407.39|418.06|407.66|417.56|407.16|191
1698491700000|2023-10-28 11:15:00|417.84|407.44|417.25|406.85|417.89|407.49|417.25|406.85|110
1698492000000|2023-10-28 11:20:00|417.21|406.81|418.63|408.23|418.85|408.45|417.16|406.76|548
1698492300000|2023-10-28 11:25:00|418.62|408.22|418.19|407.79|418.67|408.27|417.39|406.99|367
1698492600000|2023-10-28 11:30:00|418.21|407.81|418.74|408.34|418.84|408.44|418.19|407.79|292
1698492900000|2023-10-28 11:35:00|418.76|408.36|416.51|406.11|418.78|408.38|416.45|406.05|399
1698493200000|2023-10-28 11:40:00|416.54|406.14|416.66|406.26|416.99|406.59|416.15|405.75|282
1698493500000|2023-10-28 11:45:00|416.71|406.31|416.17|405.77|416.73|406.33|415.67|405.27|203
1698493800000|2023-10-28 11:50:00|416.21|405.81|416.81|406.41|417.04|406.64|416.21|405.81|187
1698494100000|2023-10-28 11:55:00|416.8|406.4|416.61|406.21|416.96|406.56|416.3|405.9|183
1698494400000|2023-10-28 12:00:00|416.64|406.24|416.64|406.24|416.95|406.55|416.47|406.07|167
1698494700000|2023-10-28 12:05:00|416.61|406.21|416.36|405.96|416.65|406.25|416.14|405.74|175
1698495000000|2023-10-28 12:10:00|416.41|406.01|415.89|405.49|416.46|406.06|415.83|405.43|203
1698495300000|2023-10-28 12:15:00|415.86|405.46|415.68|405.28|416.14|405.74|415.43|405.03|229
1698495600000|2023-10-28 12:20:00|415.67|405.27|415.92|405.52|416.26|405.86|415.59|405.19|264
1698495900000|2023-10-28 12:25:00|415.91|405.51|415.47|405.07|416|405.6|415.38|404.98|246
1698496200000|2023-10-28 12:30:00|415.46|405.06|415.74|405.34|415.79|405.39|415.22|404.82|219
1698496500000|2023-10-28 12:35:00|415.75|405.35|414.96|404.56|415.81|405.41|414.79|404.39|163
1698496800000|2023-10-28 12:40:00|414.95|404.55|415.53|405.13|415.64|405.24|414.89|404.49|150
1698497100000|2023-10-28 12:45:00|415.45|405.05|412.34|401.94|415.45|405.05|411.33|400.93|382
1698497400000|2023-10-28 12:50:00|412.35|401.95|412.75|402.35|413.23|402.83|411.87|401.47|437
1698497700000|2023-10-28 12:55:00|412.73|402.33|412.68|402.28|413.17|402.77|412.21|401.81|359
1698498000000|2023-10-28 13:00:00|412.67|402.27|412.75|402.35|412.8|402.4|411.76|401.36|330
1698498300000|2023-10-28 13:05:00|412.76|402.36|413.9|403.5|414|403.6|412.69|402.29|203
1698498600000|2023-10-28 13:10:00|413.92|403.52|413.97|403.57|414.21|403.81|413.87|403.47|179
1698498900000|2023-10-28 13:15:00|413.98|403.58|413.85|403.45|414.03|403.63|413.45|403.05|213
1698499200000|2023-10-28 13:20:00|413.86|403.46|414.43|404.03|414.43|404.03|413.81|403.41|168
1698499500000|2023-10-28 13:25:00|414.4|404|414.17|403.77|414.44|404.04|413.99|403.59|179
1698499800000|2023-10-28 13:30:00|414.14|403.74|414.75|404.35|415.75|405.35|414.05|403.65|140
1698500100000|2023-10-28 13:35:00|414.76|404.36|414.62|404.22|414.8|404.4|414.57|404.17|64
1698500400000|2023-10-28 13:40:00|414.63|404.23|414.53|404.13|414.75|404.35|414.53|404.13|72
1698500700000|2023-10-28 13:45:00|414.55|404.15|414.74|404.34|414.85|404.45|414.55|404.15|102
1698501000000|2023-10-28 13:50:00|414.75|404.35|414.67|404.27|414.81|404.41|414.62|404.22|60
1698501300000|2023-10-28 13:55:00|414.68|404.28|415.11|404.71|415.11|404.71|414.67|404.27|76
1698501600000|2023-10-28 14:00:00|415.1|404.7|414.53|404.13|415.18|404.78|414.52|404.12|113
1698501900000|2023-10-28 14:05:00|414.56|404.16|414.95|404.55|414.95|404.55|414.56|404.16|65
1698502200000|2023-10-28 14:10:00|414.94|404.54|415.2|404.8|415.23|404.83|414.86|404.46|137
1698502500000|2023-10-28 14:15:00|415.22|404.82|414.54|404.14|415.29|404.89|414.08|403.68|100
1698502800000|2023-10-28 14:20:00|414.53|404.13|414.77|404.37|414.94|404.54|414.45|404.05|72
1698503100000|2023-10-28 14:25:00|414.74|404.34|414.65|404.25|415|404.6|414.42|404.02|122
1698503400000|2023-10-28 14:30:00|414.66|404.26|414.99|404.59|415.01|404.61|414.58|404.18|135
1698503700000|2023-10-28 14:35:00|414.98|404.58|415.19|404.79|415.45|405.05|414.98|404.58|69
1698504000000|2023-10-28 14:40:00|415.18|404.78|414.96|404.56|415.33|404.93|414.78|404.38|86
1698504300000|2023-10-28 14:45:00|414.95|404.55|414.33|403.93|414.96|404.56|414.07|403.67|153
1698504600000|2023-10-28 14:50:00|414.34|403.94|413.9|403.5|414.41|404.01|413.9|403.5|89
1698504900000|2023-10-28 14:55:00|413.93|403.53|413.45|403.05|414.09|403.69|413.39|402.99|82
1698505200000|2023-10-28 15:00:00|413.49|403.09|413.98|403.58|413.98|403.58|413.29|402.89|127
1698505500000|2023-10-28 15:05:00|413.95|403.55|414.83|404.43|414.95|404.55|413.9|403.5|67
1698505800000|2023-10-28 15:10:00|414.86|404.46|414.77|404.37|414.9|404.5|414.35|403.95|100
1698506100000|2023-10-28 15:15:00|414.79|404.39|414.77|404.37|414.94|404.54|414.68|404.28|77
1698506400000|2023-10-28 15:20:00|414.8|404.4|415.29|404.89|415.29|404.89|414.8|404.4|59
1698506700000|2023-10-28 15:25:00|415.27|404.87|415.97|405.57|416|405.6|415.27|404.87|41
1698507000000|2023-10-28 15:30:00|415.98|405.58|415.88|405.48|416.24|405.84|415.88|405.48|75
1698507300000|2023-10-28 15:35:00|415.9|405.5|416.39|405.99|416.46|406.06|415.88|405.48|113
1698507600000|2023-10-28 15:40:00|416.41|406.01|416.36|405.96|416.62|406.22|416.15|405.75|151
1698507900000|2023-10-28 15:45:00|416.37|405.97|416.52|406.12|416.63|406.23|416.29|405.89|109
1698508200000|2023-10-28 15:50:00|416.53|406.13|416.81|406.41|416.88|406.48|416.53|406.13|104
1698508500000|2023-10-28 15:55:00|416.83|406.43|417.03|406.63|417.04|406.64|416.74|406.34|129
1698508800000|2023-10-28 16:00:00|417.01|406.61|416.02|405.62|417.05|406.65|415.75|405.35|248
1698509100000|2023-10-28 16:05:00|416|405.6|416.1|405.7|416.58|406.18|415.98|405.58|210
1698509400000|2023-10-28 16:10:00|416.05|405.65|415.3|404.9|416.11|405.71|414.88|404.48|204
1698509700000|2023-10-28 16:15:00|415.33|404.93|414.76|404.36|415.49|405.09|414.06|403.66|259
1698510000000|2023-10-28 16:20:00|414.78|404.38|414.98|404.58|415.03|404.63|414.58|404.18|232
1698510300000|2023-10-28 16:25:00|414.99|404.59|415.21|404.81|415.35|404.95|414.88|404.48|89
1698510600000|2023-10-28 16:30:00|415.23|404.83|415.01|404.61|415.29|404.89|414.71|404.31|161
1698510900000|2023-10-28 16:35:00|414.99|404.59|415|404.6|415.32|404.92|414.88|404.48|131
1698511200000|2023-10-28 16:40:00|414.96|404.56|415.01|404.61|415.07|404.67|414.57|404.17|92
1698511500000|2023-10-28 16:45:00|415.02|404.62|415.68|405.28|415.71|405.31|414.89|404.49|93
1698511800000|2023-10-28 16:50:00|415.69|405.29|415.97|405.57|415.97|405.57|415.69|405.29|44
1698512100000|2023-10-28 16:55:00|415.99|405.59|415.96|405.56|416.13|405.73|415.54|405.14|51
1698512400000|2023-10-28 17:00:00|415.95|405.55|415.84|405.44|416|405.6|415.8|405.4|51
1698512700000|2023-10-28 17:05:00|415.82|405.42|415.82|405.42|415.85|405.45|415.42|405.02|52
1698513000000|2023-10-28 17:10:00|415.85|405.45|415.68|405.28|415.98|405.58|415.67|405.27|77
1698513300000|2023-10-28 17:15:00|415.7|405.3|415.56|405.16|415.97|405.57|415.3|404.9|139
1698513600000|2023-10-28 17:20:00|415.58|405.18|415.12|404.72|415.61|405.21|414.58|404.18|67
1698513900000|2023-10-28 17:25:00|415.17|404.77|415.18|404.78|415.18|404.78|414.94|404.54|26
1698514200000|2023-10-28 17:30:00|415.21|404.81|414.98|404.58|415.42|405.02|414.95|404.55|61
1698514500000|2023-10-28 17:35:00|414.95|404.55|415.38|404.98|415.44|405.04|414.89|404.49|100
1698514800000|2023-10-28 17:40:00|415.37|404.97|415.3|404.9|415.46|405.06|415.16|404.76|114
1698515100000|2023-10-28 17:45:00|415.28|404.88|415.26|404.86|415.29|404.89|415.13|404.73|61
1698515400000|2023-10-28 17:50:00|415.28|404.88|415.2|404.8|415.28|404.88|415.11|404.71|20
1698515700000|2023-10-28 17:55:00|415.18|404.78|415.62|405.22|415.69|405.29|415.18|404.78|68
1698516000000|2023-10-28 18:00:00|415.61|405.21|415.21|404.81|415.61|405.21|415.08|404.68|83
1698516300000|2023-10-28 18:05:00|415.2|404.8|415.04|404.64|415.43|405.03|415|404.6|124
1698516600000|2023-10-28 18:10:00|415|404.6|414.62|404.22|415.04|404.64|414.55|404.15|146
1698516900000|2023-10-28 18:15:00|414.58|404.18|414.5|404.1|414.68|404.28|414.4|404|111
1698517200000|2023-10-28 18:20:00|414.48|404.08|414.26|403.86|414.5|404.1|414.01|403.61|109
1698517500000|2023-10-28 18:25:00|414.27|403.87|414.31|403.91|414.43|404.03|414.15|403.75|93
1698517800000|2023-10-28 18:30:00|413.86|403.46|414.3|403.9|414.36|403.96|413.86|403.46|77
1698518100000|2023-10-28 18:35:00|414.31|403.91|415.22|404.82|415.37|404.97|414.29|403.89|98
1698518400000|2023-10-28 18:40:00|415.21|404.81|415.18|404.78|415.27|404.87|415.18|404.78|42
1698518700000|2023-10-28 18:45:00|415.19|404.79|415.19|404.79|415.2|404.8|414.75|404.35|102
1698519000000|2023-10-28 18:50:00|415.17|404.77|415.02|404.62|415.46|405.06|415|404.6|68
1698519300000|2023-10-28 18:55:00|415|404.6|414.75|404.35|415.16|404.76|414.66|404.26|103
1698519600000|2023-10-28 19:00:00|414.72|404.32|414.66|404.26|414.76|404.36|414.58|404.18|49
1698519900000|2023-10-28 19:05:00|414.7|404.3|414.63|404.23|414.81|404.41|414.34|403.94|88
1698520200000|2023-10-28 19:10:00|414.67|404.27|414.56|404.16|414.67|404.27|414.48|404.08|55
1698520500000|2023-10-28 19:15:00|414.58|404.18|414.55|404.15|414.69|404.29|414.48|404.08|64
1698520800000|2023-10-28 19:20:00|414.62|404.22|414.93|404.53|414.98|404.58|414.49|404.09|54
1698521100000|2023-10-28 19:25:00|414.96|404.56|414.98|404.58|415|404.6|414.68|404.28|84
1698521400000|2023-10-28 19:30:00|414.97|404.57|414.46|404.06|415.14|404.74|414.36|403.96|114
1698521700000|2023-10-28 19:35:00|414.47|404.07|414.69|404.29|414.69|404.29|414.27|403.87|51
1698522000000|2023-10-28 19:40:00|414.68|404.28|414.8|404.4|414.81|404.41|414.66|404.26|48
1698522300000|2023-10-28 19:45:00|414.81|404.41|414.63|404.23|414.81|404.41|414.3|403.9|78
1698522600000|2023-10-28 19:50:00|414.62|404.22|414.41|404.01|414.64|404.24|414.38|403.98|87
1698522900000|2023-10-28 19:55:00|414.42|404.02|414.14|403.74|414.52|404.12|414.04|403.64|105
1698523200000|2023-10-28 20:00:00|414.13|403.73|414.38|403.98|414.57|404.17|413.96|403.56|161
1698523500000|2023-10-28 20:05:00|414.37|403.97|414.7|404.3|414.78|404.38|414.26|403.86|82
1698523800000|2023-10-28 20:10:00|414.78|404.38|414.32|403.92|414.96|404.56|414.18|403.78|92
1698524100000|2023-10-28 20:15:00|414.31|403.91|414.53|404.13|414.63|404.23|414.24|403.84|74
1698524400000|2023-10-28 20:20:00|414.54|404.14|414.1|403.7|414.68|404.28|413.97|403.57|62
1698524700000|2023-10-28 20:25:00|414.09|403.69|414.55|404.15|414.59|404.19|414.09|403.69|58
1698525000000|2023-10-28 20:30:00|414.54|404.14|414.21|403.81|414.58|404.18|414.19|403.79|67
1698525300000|2023-10-28 20:35:00|414.24|403.84|414.6|404.2|414.66|404.26|414.21|403.81|55
1698525600000|2023-10-28 20:40:00|414.59|404.19|414.21|403.81|414.59|404.19|414.16|403.76|35
1698525900000|2023-10-28 20:45:00|414.18|403.78|414.96|404.56|414.96|404.56|414.18|403.78|59
1698526200000|2023-10-28 20:50:00|414.97|404.57|414.86|404.46|415.16|404.76|414.69|404.29|66
1698526500000|2023-10-28 20:55:00|414.89|404.49|414.94|404.54|414.97|404.57|414.7|404.3|49
1698526800000|2023-10-28 21:00:00|414.89|404.49|414.54|404.14|414.94|404.54|414.49|404.09|62
1698527100000|2023-10-28 21:05:00|414.53|404.13|413.98|403.58|414.53|404.13|413.94|403.54|48
1698527400000|2023-10-28 21:10:00|413.99|403.59|414.29|403.89|414.3|403.9|413.66|403.26|63
1698527700000|2023-10-28 21:15:00|414.27|403.87|414.32|403.92|414.33|403.93|414.14|403.74|45
1698528000000|2023-10-28 21:20:00|414.38|403.98|414.58|404.18|414.65|404.25|414.38|403.98|21
1698528300000|2023-10-28 21:25:00|414.44|404.04|414.64|404.24|414.66|404.26|414.36|403.96|38
1698528600000|2023-10-28 21:30:00|414.66|404.26|414.59|404.19|414.66|404.26|414.5|404.1|9
1698528900000|2023-10-28 21:35:00|414.6|404.2|414.67|404.27|414.71|404.31|414.59|404.19|17
1698529200000|2023-10-28 21:40:00|414.64|404.24|414.41|404.01|414.64|404.24|414.37|403.97|56
1698529500000|2023-10-28 21:45:00|414.42|404.02|414.53|404.13|414.54|404.14|414.23|403.83|124
1698529800000|2023-10-28 21:50:00|414.52|404.12|414.43|404.03|414.59|404.19|414.38|403.98|23
1698530100000|2023-10-28 21:55:00|414.38|403.98|414.96|404.56|414.96|404.56|414.37|403.97|133
1698530400000|2023-10-28 22:00:00|414.83|404.43|414.77|404.37|414.86|404.46|414.44|404.04|69
1698530700000|2023-10-28 22:05:00|414.78|404.38|414.81|404.41|414.97|404.57|414.57|404.17|39
1698531000000|2023-10-28 22:10:00|414.84|404.44|414.87|404.47|414.87|404.47|414.56|404.16|51
1698531300000|2023-10-28 22:15:00|414.86|404.46|414.35|403.95|414.89|404.49|414.3|403.9|84
1698531600000|2023-10-28 22:20:00|414.32|403.92|413.3|402.9|414.35|403.95|412.4|402|219
1698531900000|2023-10-28 22:25:00|413.32|402.92|412.69|402.29|413.44|403.04|412.45|402.05|135
1698532200000|2023-10-28 22:30:00|412.71|402.31|412.19|401.79|412.71|402.31|411.27|400.87|304
1698532500000|2023-10-28 22:35:00|412.18|401.78|412.95|402.55|413.44|403.04|412.15|401.75|290
1698532800000|2023-10-28 22:40:00|412.97|402.57|413.85|403.45|413.93|403.53|412.95|402.55|132
1698533100000|2023-10-28 22:45:00|413.81|403.41|413.67|403.27|413.81|403.41|413.46|403.06|134
1698533400000|2023-10-28 22:50:00|413.65|403.25|413.77|403.37|413.88|403.48|413.45|403.05|116
1698533700000|2023-10-28 22:55:00|413.75|403.35|414.07|403.67|414.1|403.7|413.58|403.18|90
1698534000000|2023-10-28 23:00:00|414.06|403.66|413.47|403.07|414.14|403.74|413.47|403.07|118
1698534300000|2023-10-28 23:05:00|413.45|403.05|413.29|402.89|413.47|403.07|411.91|401.51|230
1698534600000|2023-10-28 23:10:00|413.28|402.88|412.96|402.56|413.63|403.23|412.94|402.54|145
1698534900000|2023-10-28 23:15:00|412.95|402.55|413|402.6|413.48|403.08|412.74|402.34|131
1698535200000|2023-10-28 23:20:00|413.01|402.61|413.64|403.24|413.64|403.24|412.83|402.43|201
1698535500000|2023-10-28 23:25:00|413.63|403.23|413.63|403.23|413.85|403.45|413.6|403.2|93
1698535800000|2023-10-28 23:30:00|413.64|403.24|413.58|403.18|413.8|403.4|413.28|402.88|165
1698536100000|2023-10-28 23:35:00|413.62|403.22|413.53|403.13|413.64|403.24|413.19|402.79|142
1698536400000|2023-10-28 23:40:00|413.51|403.11|413.18|402.78|413.54|403.14|412.92|402.52|53
1698536700000|2023-10-28 23:45:00|413.16|402.76|412.58|402.18|413.21|402.81|412.58|402.18|133
1698537000000|2023-10-28 23:50:00|412.56|402.16|413.18|402.78|413.24|402.84|412.55|402.15|75
1698537300000|2023-10-28 23:55:00|413.2|402.8|413.77|403.37|413.79|403.39|413.2|402.8|64
1698537600000|2023-10-29 00:00:00|413.76|403.36|413.26|402.86|414.01|403.61|412.98|402.58|313
1698537900000|2023-10-29 00:05:00|413.27|402.87|414.24|403.84|414.36|403.96|413.26|402.86|290
1698538200000|2023-10-29 00:10:00|414.21|403.81|413.67|403.27|414.24|403.84|413.03|402.63|207
1698538500000|2023-10-29 00:15:00|413.69|403.29|414.05|403.65|414.05|403.65|413.51|403.11|307
1698538800000|2023-10-29 00:20:00|414.07|403.67|414.44|404.04|414.48|404.08|414.07|403.67|138
1698539100000|2023-10-29 00:25:00|414.45|404.05|415.69|405.29|415.69|405.29|414.44|404.04|74
1698539400000|2023-10-29 00:30:00|415.7|405.3|415.03|404.63|415.7|405.3|414.46|404.06|193
1698539700000|2023-10-29 00:35:00|415|404.6|415.62|405.22|415.62|405.22|414.49|404.09|111
1698540000000|2023-10-29 00:40:00|415.63|405.23|416.07|405.67|416.16|405.76|415.18|404.78|117
1698540300000|2023-10-29 00:45:00|416.04|405.64|416.06|405.66|416.54|406.14|415.84|405.44|113
1698540600000|2023-10-29 00:50:00|416.07|405.67|415.06|404.66|416.07|405.67|414.8|404.4|182
1698540900000|2023-10-29 00:55:00|415.04|404.64|413.69|403.29|415.17|404.77|413.51|403.11|250
1698541200000|2023-10-29 01:00:00|413.72|403.32|413.86|403.46|414.46|404.06|413.19|402.79|216
1698541500000|2023-10-29 01:05:00|413.87|403.47|414.38|403.98|414.38|403.98|413.81|403.41|188
1698541800000|2023-10-29 01:10:00|414.37|403.97|413.47|403.07|414.64|404.24|412.81|402.41|263
1698542100000|2023-10-29 01:15:00|413.46|403.06|413.32|402.92|414.06|403.66|413.03|402.63|334
1698542400000|2023-10-29 01:20:00|413.33|402.93|410.39|399.99|413.59|403.19|408.79|398.39|671
1698542700000|2023-10-29 01:25:00|410.36|399.96|410.62|400.22|411.32|400.92|410.09|399.69|551
1698543000000|2023-10-29 01:30:00|410.61|400.21|411.57|401.17|412.28|401.88|410.05|399.65|439
1698543300000|2023-10-29 01:35:00|411.55|401.15|412.58|402.18|413.04|402.64|411.42|401.02|332
1698543600000|2023-10-29 01:40:00|412.57|402.17|412.35|401.95|412.75|402.35|412.15|401.75|247
1698543900000|2023-10-29 01:45:00|412.36|401.96|412.73|402.33|412.9|402.5|412.24|401.84|225
1698544200000|2023-10-29 01:50:00|412.74|402.34|412.84|402.44|412.9|402.5|412.35|401.95|192
1698544500000|2023-10-29 01:55:00|412.85|402.45|412.46|402.06|413.21|402.81|412.44|402.04|129
1698544800000|2023-10-29 02:00:00|412.44|402.04|411|400.6|412.58|402.18|411|400.6|196
1698545100000|2023-10-29 02:05:00|411.13|400.73|412.78|402.38|412.79|402.39|411.1|400.7|239
1698545400000|2023-10-29 02:10:00|412.77|402.37|412.58|402.18|413.02|402.62|412.44|402.04|195
1698545700000|2023-10-29 02:15:00|412.59|402.19|412.95|402.55|412.95|402.55|412.21|401.81|203
1698546000000|2023-10-29 02:20:00|412.99|402.59|413.22|402.82|413.41|403.01|412.99|402.59|78
1698546300000|2023-10-29 02:25:00|413.2|402.8|413.45|403.05|413.75|403.35|413.08|402.68|151
1698546600000|2023-10-29 02:30:00|413.46|403.06|412.94|402.54|413.51|403.11|412.92|402.52|170
1698546900000|2023-10-29 02:35:00|412.93|402.53|412.23|401.83|413.13|402.73|412.2|401.8|208
1698547200000|2023-10-29 02:40:00|412.2|401.8|413.14|402.74|413.14|402.74|412.06|401.66|207
1698547500000|2023-10-29 02:45:00|413.2|402.8|413.58|403.18|413.77|403.37|413.11|402.71|180
1698547800000|2023-10-29 02:50:00|413.59|403.19|413.33|402.93|413.59|403.19|413.08|402.68|136
1698548100000|2023-10-29 02:55:00|413.3|402.9|414.3|403.9|414.32|403.92|413.22|402.82|105
1698548400000|2023-10-29 03:00:00|414.29|403.89|413.65|403.25|414.88|404.48|413.46|403.06|197
1698548700000|2023-10-29 03:05:00|413.64|403.24|413.11|402.71|413.64|403.24|412.75|402.35|149
1698549000000|2023-10-29 03:10:00|413.09|402.69|412.97|402.57|413.11|402.71|412.71|402.31|116
1698549300000|2023-10-29 03:15:00|413.07|402.67|412.81|402.41|413.13|402.73|412.46|402.06|105
1698549600000|2023-10-29 03:20:00|412.8|402.4|413.12|402.72|413.72|403.32|412.63|402.23|123
1698549900000|2023-10-29 03:25:00|413.1|402.7|412.91|402.51|413.27|402.87|412.86|402.46|171
1698550200000|2023-10-29 03:30:00|412.9|402.5|413.41|403.01|413.67|403.27|412.9|402.5|164
1698550500000|2023-10-29 03:35:00|413.4|403|413.22|402.82|413.47|403.07|413.14|402.74|90
1698550800000|2023-10-29 03:40:00|413.25|402.85|412.95|402.55|413.35|402.95|412.95|402.55|94
1698551100000|2023-10-29 03:45:00|412.96|402.56|412.65|402.25|413.24|402.84|412.48|402.08|132
1698551400000|2023-10-29 03:50:00|412.62|402.22|411.16|400.76|412.62|402.22|411.16|400.76|233
1698551700000|2023-10-29 03:55:00|411.19|400.79|412.13|401.73|412.28|401.88|411.16|400.76|299
1698552000000|2023-10-29 04:00:00|412.14|401.74|410.83|400.43|412.24|401.84|410.74|400.34|232
1698552300000|2023-10-29 04:05:00|410.84|400.44|411.9|401.5|412|401.6|410.82|400.42|238
1698552600000|2023-10-29 04:10:00|411.93|401.53|412.83|402.43|412.83|402.43|411.75|401.35|151
1698552900000|2023-10-29 04:15:00|412.8|402.4|412.83|402.43|412.96|402.56|412.36|401.96|154
1698553200000|2023-10-29 04:20:00|412.85|402.45|413.35|402.95|413.53|403.13|412.85|402.45|85
1698553500000|2023-10-29 04:25:00|413.32|402.92|413.73|403.33|413.75|403.35|413.32|402.92|119
1698553800000|2023-10-29 04:30:00|413.71|403.31|414.23|403.83|414.23|403.83|413.38|402.98|133
1698554100000|2023-10-29 04:35:00|414.25|403.85|414.31|403.91|414.69|404.29|414.15|403.75|130
1698554400000|2023-10-29 04:40:00|414.33|403.93|414.67|404.27|414.9|404.5|414.33|403.93|189
1698554700000|2023-10-29 04:45:00|414.65|404.25|414.7|404.3|415.16|404.76|414.58|404.18|141
1698555000000|2023-10-29 04:50:00|414.73|404.33|414.45|404.05|414.91|404.51|413.95|403.55|116
1698555300000|2023-10-29 04:55:00|414.43|404.03|414.12|403.72|414.43|404.03|414.06|403.66|98
1698555600000|2023-10-29 05:00:00|414.14|403.74|414.15|403.75|414.53|404.13|414.04|403.64|107
1698555900000|2023-10-29 05:05:00|414.17|403.77|414.6|404.2|414.74|404.34|414.15|403.75|85
1698556200000|2023-10-29 05:10:00|414.57|404.17|414.73|404.33|414.76|404.36|414.49|404.09|117
1698556500000|2023-10-29 05:15:00|414.75|404.35|414.72|404.32|415.16|404.76|414.72|404.32|68
1698556800000|2023-10-29 05:20:00|414.69|404.29|414.19|403.79|415.07|404.67|414.15|403.75|157
1698557100000|2023-10-29 05:25:00|414.21|403.81|414|403.6|414.31|403.91|413.44|403.04|134
1698557400000|2023-10-29 05:30:00|414.01|403.61|414.64|404.24|414.66|404.26|413.8|403.4|172
1698557700000|2023-10-29 05:35:00|414.62|404.22|414.04|403.64|414.67|404.27|413.95|403.55|148
1698558000000|2023-10-29 05:40:00|414.07|403.67|414.47|404.07|414.47|404.07|413.84|403.44|79
1698558300000|2023-10-29 05:45:00|414.48|404.08|414.06|403.66|414.58|404.18|414.05|403.65|143
1698558600000|2023-10-29 05:50:00|414.08|403.68|414.22|403.82|414.23|403.83|414.02|403.62|63
1698558900000|2023-10-29 05:55:00|414.21|403.81|414.31|403.91|414.6|404.2|414.19|403.79|144
1698559200000|2023-10-29 06:00:00|414.36|403.96|413.78|403.38|414.43|404.03|413.63|403.23|131
1698559500000|2023-10-29 06:05:00|413.76|403.36|414.45|404.05|414.61|404.21|413.73|403.33|162
1698559800000|2023-10-29 06:10:00|414.46|404.06|414.73|404.33|415.08|404.68|414.37|403.97|157
1698560100000|2023-10-29 06:15:00|414.72|404.32|415.07|404.67|415.09|404.69|414.72|404.32|113
1698560400000|2023-10-29 06:20:00|415.08|404.68|415.06|404.66|415.09|404.69|414.87|404.47|111
1698560700000|2023-10-29 06:25:00|415.07|404.67|415.5|405.1|415.56|405.16|414.97|404.57|147
1698561000000|2023-10-29 06:30:00|415.52|405.12|415.45|405.05|415.69|405.29|415.29|404.89|170
1698561300000|2023-10-29 06:35:00|415.49|405.09|416.07|405.67|416.15|405.75|415.4|405|123
1698561600000|2023-10-29 06:40:00|416.08|405.68|416.22|405.82|416.22|405.82|415.78|405.38|109
1698561900000|2023-10-29 06:45:00|416.28|405.88|416.59|406.19|416.92|406.52|416.28|405.88|148
1698562200000|2023-10-29 06:50:00|416.58|406.18|415.95|405.55|416.58|406.18|415.9|405.5|144
1698562500000|2023-10-29 06:55:00|415.96|405.56|416.67|406.27|416.8|406.4|415.94|405.54|193
1698562800000|2023-10-29 07:00:00|416.69|406.29|417.07|406.67|417.37|406.97|416.68|406.28|104
1698563100000|2023-10-29 07:05:00|417.06|406.66|417.29|406.89|417.56|407.16|416.97|406.57|129
1698563400000|2023-10-29 07:10:00|417.28|406.88|417.34|406.94|417.41|407.01|416.93|406.53|144
1698563700000|2023-10-29 07:15:00|417.33|406.93|417.67|407.27|417.88|407.48|417.12|406.72|141
1698564000000|2023-10-29 07:20:00|417.68|407.28|417.54|407.14|418.1|407.7|417.53|407.13|80
1698564300000|2023-10-29 07:25:00|417.55|407.15|417.72|407.32|417.96|407.56|417.4|407|85
1698564600000|2023-10-29 07:30:00|417.73|407.33|418.1|407.7|418.18|407.78|417.69|407.29|76
1698564900000|2023-10-29 07:35:00|418.13|407.73|418.26|407.86|418.94|408.54|418.01|407.61|115
1698565200000|2023-10-29 07:40:00|418.23|407.83|418.47|408.07|418.47|408.07|417.85|407.45|68
1698565500000|2023-10-29 07:45:00|418.5|408.1|418.53|408.13|419.67|409.27|418.46|408.06|106
1698565800000|2023-10-29 07:50:00|418.57|408.17|419.06|408.66|419.75|409.35|418.54|408.14|130
1698566100000|2023-10-29 07:55:00|419.04|408.64|417.61|407.21|419.08|408.68|417.61|407.21|96
1698566400000|2023-10-29 08:00:00|417.62|407.22|419.7|409.3|420.19|409.79|417.58|407.18|277
1698566700000|2023-10-29 08:05:00|419.72|409.32|419.99|409.59|420.02|409.62|419.39|408.99|183
1698567000000|2023-10-29 08:10:00|419.95|409.55|421.97|411.57|422.02|411.62|419.88|409.48|306
1698567300000|2023-10-29 08:15:00|421.93|411.53|422.61|412.21|422.94|412.54|421.64|411.24|200
1698567600000|2023-10-29 08:20:00|422.63|412.23|421.08|410.68|422.8|412.4|420.89|410.49|173
1698567900000|2023-10-29 08:25:00|421.09|410.69|422.84|412.44|422.84|412.44|421.09|410.69|203
1698568200000|2023-10-29 08:30:00|422.77|412.37|421.28|410.88|422.87|412.47|421.28|410.88|243
1698568500000|2023-10-29 08:35:00|421.3|410.9|422.1|411.7|422.3|411.9|421.06|410.66|125
1698568800000|2023-10-29 08:40:00|422.07|411.67|421.72|411.32|422.13|411.73|420.72|410.32|175
1698569100000|2023-10-29 08:45:00|421.76|411.36|421.96|411.56|422.28|411.88|421.34|410.94|208
1698569400000|2023-10-29 08:50:00|421.99|411.59|422.8|412.4|422.82|412.42|421.48|411.08|433
1698569700000|2023-10-29 08:55:00|422.82|412.42|422.86|412.46|423.02|412.62|422.68|412.28|232
1698570000000|2023-10-29 09:00:00|422.89|412.49|421.98|411.58|423.9|413.5|421.86|411.46|348
1698570300000|2023-10-29 09:05:00|421.96|411.56|422.9|412.5|423.28|412.88|421.96|411.56|229
1698570600000|2023-10-29 09:10:00|422.93|412.53|422|411.6|422.99|412.59|422|411.6|116
1698570900000|2023-10-29 09:15:00|422.03|411.63|424.77|414.37|424.9|414.5|422|411.6|141
1698571200000|2023-10-29 09:20:00|424.78|414.38|424.51|414.11|424.96|414.56|424.32|413.92|230
1698571500000|2023-10-29 09:25:00|424.47|414.07|425.66|415.26|426.25|415.85|424.46|414.06|379
1698571800000|2023-10-29 09:30:00|425.67|415.27|425.77|415.37|426.34|415.94|425.66|415.26|270
1698572100000|2023-10-29 09:35:00|425.76|415.36|423.88|413.48|425.77|415.37|423.88|413.48|247
1698572400000|2023-10-29 09:40:00|423.9|413.5|423.36|412.96|424.62|414.22|423.16|412.76|196
1698572700000|2023-10-29 09:45:00|423.39|412.99|423.61|413.21|423.91|413.51|423.04|412.64|137
1698573000000|2023-10-29 09:50:00|423.58|413.18|421.61|411.21|424.73|414.33|421.61|411.21|406
1698573300000|2023-10-29 09:55:00|421.63|411.23|421.48|411.08|421.67|411.27|421.09|410.69|200
1698573600000|2023-10-29 10:00:00|421.5|411.1|420.28|409.88|421.51|411.11|419.98|409.58|196
1698573900000|2023-10-29 10:05:00|420.27|409.87|419.23|408.83|420.89|410.49|419|408.6|220
1698574200000|2023-10-29 10:10:00|419.22|408.82|419.84|409.44|419.98|409.58|418.34|407.94|325
1698574500000|2023-10-29 10:15:00|419.83|409.43|419.5|409.1|419.99|409.59|418.73|408.33|352
1698574800000|2023-10-29 10:20:00|419.51|409.11|419.28|408.88|419.73|409.33|418.57|408.17|232
1698575100000|2023-10-29 10:25:00|419.29|408.89|419.49|409.09|419.8|409.4|419.12|408.72|220
1698575400000|2023-10-29 10:30:00|419.5|409.1|419.23|408.83|419.77|409.37|419.2|408.8|141
1698575700000|2023-10-29 10:35:00|419.25|408.85|419.73|409.33|419.99|409.59|418.93|408.53|148
1698576000000|2023-10-29 10:40:00|419.76|409.36|420.26|409.86|420.26|409.86|419.65|409.25|81
1698576300000|2023-10-29 10:45:00|420.28|409.88|420.8|410.4|420.8|410.4|420.2|409.8|98
1698576600000|2023-10-29 10:50:00|420.78|410.38|420.74|410.34|421.28|410.88|420.74|410.34|113
1698576900000|2023-10-29 10:55:00|420.73|410.33|421|410.6|421.61|411.21|420.55|410.15|142
1698577200000|2023-10-29 11:00:00|421.01|410.61|421.44|411.04|421.53|411.13|420.96|410.56|127
1698577500000|2023-10-29 11:05:00|421.45|411.05|421.35|410.95|421.45|411.05|421|410.6|135
1698577800000|2023-10-29 11:10:00|421.37|410.97|422.25|411.85|422.25|411.85|421.35|410.95|92
1698578100000|2023-10-29 11:15:00|422.24|411.84|422.54|412.14|422.78|412.38|422.19|411.79|105
1698578400000|2023-10-29 11:20:00|422.52|412.12|422.81|412.41|422.83|412.43|422.27|411.87|192
1698578700000|2023-10-29 11:25:00|422.78|412.38|423.15|412.75|423.38|412.98|422.48|412.08|302
1698579000000|2023-10-29 11:30:00|423.18|412.78|422.63|412.23|423.34|412.94|422.52|412.12|303
1698579300000|2023-10-29 11:35:00|422.66|412.26|422.6|412.2|422.76|412.36|422.26|411.86|136
1698579600000|2023-10-29 11:40:00|422.59|412.19|422.3|411.9|422.69|412.29|422.3|411.9|111
1698579900000|2023-10-29 11:45:00|422.33|411.93|421.51|411.11|422.54|412.14|421.5|411.1|147
1698580200000|2023-10-29 11:50:00|421.48|411.08|421.22|410.82|421.77|411.37|421.03|410.63|179
1698580500000|2023-10-29 11:55:00|421.21|410.81|421.26|410.86|421.34|410.94|421.01|410.61|124
1698580800000|2023-10-29 12:00:00|421.29|410.89|421.41|411.01|421.71|411.31|421.29|410.89|90
1698581100000|2023-10-29 12:05:00|421.36|410.96|420.97|410.57|421.85|411.45|420.73|410.33|154
1698581400000|2023-10-29 12:10:00|420.95|410.55|420.32|409.92|420.98|410.58|419.67|409.27|170
1698581700000|2023-10-29 12:15:00|420.3|409.9|421.5|411.1|421.5|411.1|420.28|409.88|116
1698582000000|2023-10-29 12:20:00|421.52|411.12|421.89|411.49|421.92|411.52|421.43|411.03|138
1698582300000|2023-10-29 12:25:00|421.82|411.42|422.05|411.65|422.25|411.85|421.49|411.09|149
1698582600000|2023-10-29 12:30:00|422|411.6|422.04|411.64|422.18|411.78|421.98|411.58|32
1698582900000|2023-10-29 12:35:00|422.03|411.63|422.27|411.87|422.36|411.96|422.03|411.63|61
1698583200000|2023-10-29 12:40:00|422.25|411.85|422.82|412.42|422.88|412.48|421.9|411.5|57
1698583500000|2023-10-29 12:45:00|422.78|412.38|422.09|411.69|423.09|412.69|422.02|411.62|228
1698583800000|2023-10-29 12:50:00|422.08|411.68|421.74|411.34|422.09|411.69|420.8|410.4|170
1698584100000|2023-10-29 12:55:00|421.82|411.42|422.05|411.65|422.07|411.67|421.65|411.25|123
1698584400000|2023-10-29 13:00:00|422.04|411.64|422.06|411.66|422.97|412.57|422.04|411.64|181
1698584700000|2023-10-29 13:05:00|422.11|411.71|422.92|412.52|423.08|412.68|422.11|411.71|302
1698585000000|2023-10-29 13:10:00|422.93|412.53|421.88|411.48|423.21|412.81|421.23|410.83|366
1698585300000|2023-10-29 13:15:00|421.87|411.47|421.83|411.43|422.14|411.74|421.04|410.64|298
1698585600000|2023-10-29 13:20:00|421.85|411.45|421.04|410.64|422.02|411.62|421.04|410.64|131
1698585900000|2023-10-29 13:25:00|421.06|410.66|418.94|408.54|421.2|410.8|418.86|408.46|196
1698586200000|2023-10-29 13:30:00|418.97|408.57|420.96|410.56|422.17|411.77|415.11|404.71|576
1698586500000|2023-10-29 13:35:00|420.95|410.55|418.8|408.4|421.15|410.75|418.57|408.17|532
1698586800000|2023-10-29 13:40:00|418.81|408.41|417.42|407.02|418.81|408.41|416.78|406.38|408
1698587100000|2023-10-29 13:45:00|417.4|407|418.03|407.63|418.22|407.82|416.5|406.1|425
1698587400000|2023-10-29 13:50:00|418.05|407.65|419.22|408.82|419.45|409.05|417.77|407.37|326
1698587700000|2023-10-29 13:55:00|419.23|408.83|419.23|408.83|419.25|408.85|418.26|407.86|305
1698588000000|2023-10-29 14:00:00|419.2|408.8|418.61|408.21|419.72|409.32|418.24|407.84|348
1698588300000|2023-10-29 14:05:00|418.59|408.19|417.85|407.45|418.59|408.19|417.69|407.29|247
1698588600000|2023-10-29 14:10:00|417.83|407.43|418.47|408.07|419.03|408.63|417.81|407.41|313
1698588900000|2023-10-29 14:15:00|418.5|408.1|420.27|409.87|420.27|409.87|418.31|407.91|301
1698589200000|2023-10-29 14:20:00|420.3|409.9|420.95|410.55|421.14|410.74|419.74|409.34|386
1698589500000|2023-10-29 14:25:00|420.86|410.46|421.7|411.3|421.74|411.34|420.78|410.38|367
1698589800000|2023-10-29 14:30:00|421.71|411.31|422.19|411.79|422.93|412.53|421.56|411.16|276
1698590100000|2023-10-29 14:35:00|422.2|411.8|421.91|411.51|422.45|412.05|421.23|410.83|399
1698590400000|2023-10-29 14:40:00|421.93|411.53|421.13|410.73|422.58|412.18|421.13|410.73|366
1698590700000|2023-10-29 14:45:00|421.09|410.69|421.73|411.33|421.9|411.5|420.69|410.29|366
1698591000000|2023-10-29 14:50:00|421.75|411.35|421.06|410.66|422.17|411.77|420.86|410.46|379
1698591300000|2023-10-29 14:55:00|421.05|410.65|422.51|412.11|422.51|412.11|421.05|410.65|282
1698591600000|2023-10-29 15:00:00|422.49|412.09|422.54|412.14|423.29|412.89|422.32|411.92|336
1698591900000|2023-10-29 15:05:00|422.53|412.13|421.04|410.64|422.7|412.3|418.25|409.39|404
1698592200000|2023-10-29 15:10:00|421.05|410.65|422.8|412.4|422.8|412.4|421.04|410.64|350
1698592500000|2023-10-29 15:15:00|422.78|412.38|422.68|412.28|423.32|412.92|422.61|412.21|224
1698592800000|2023-10-29 15:20:00|422.69|412.29|422.95|412.55|423.04|412.64|421.93|411.53|402
1698593100000|2023-10-29 15:25:00|422.96|412.56|423.19|412.79|423.25|412.85|422.56|412.16|298
1698593400000|2023-10-29 15:30:00|423.2|412.8|422.27|411.87|423.26|412.86|421.6|411.2|353
1698593700000|2023-10-29 15:35:00|422.28|411.88|422.12|411.72|422.57|412.17|421.89|411.49|250
1698594000000|2023-10-29 15:40:00|422.08|411.68|422.34|411.94|422.58|412.18|422.06|411.66|175
1698594300000|2023-10-29 15:45:00|422.35|411.95|422.74|412.34|423.07|412.67|422.28|411.88|200
1698594600000|2023-10-29 15:50:00|422.73|412.33|422.1|411.7|422.78|412.38|421.48|411.08|218
1698594900000|2023-10-29 15:55:00|422.12|411.72|422.23|411.83|422.57|412.17|422.03|411.63|231
1698595200000|2023-10-29 16:00:00|422.21|411.81|421.17|410.77|422.3|411.9|421.05|410.65|182
1698595500000|2023-10-29 16:05:00|421.14|410.74|422.03|411.63|422.47|412.07|420.92|410.52|233
1698595800000|2023-10-29 16:10:00|422.05|411.65|421.89|411.49|422.45|412.05|421.71|411.31|190
1698596100000|2023-10-29 16:15:00|421.91|411.51|421.1|410.7|422.12|411.72|421.1|410.7|180
1698596400000|2023-10-29 16:20:00|421.12|410.72|421.17|410.77|421.17|410.77|420.7|410.3|116
1698596700000|2023-10-29 16:25:00|421.19|410.79|419.92|409.52|421.47|411.07|419.88|409.48|228
1698597000000|2023-10-29 16:30:00|419.94|409.54|421|410.6|421.58|411.18|419.94|409.54|236
1698597300000|2023-10-29 16:35:00|421.01|410.61|420.82|410.42|421.27|410.87|420.29|409.89|374
1698597600000|2023-10-29 16:40:00|420.84|410.44|420.39|409.99|420.92|410.52|419.88|409.48|188
1698597900000|2023-10-29 16:45:00|420.4|410|420.46|410.06|420.95|410.55|420.23|409.83|180
1698598200000|2023-10-29 16:50:00|420.45|410.05|421|410.6|421.11|410.71|420.31|409.91|206
1698598500000|2023-10-29 16:55:00|421.03|410.63|420.78|410.38|421.52|411.12|420.72|410.32|207
1698598800000|2023-10-29 17:00:00|420.81|410.41|419.55|409.15|420.86|410.46|419.44|409.04|121
1698599100000|2023-10-29 17:05:00|419.52|409.12|420.67|410.27|420.7|410.3|419.51|409.11|107
1698599400000|2023-10-29 17:10:00|420.68|410.28|419.92|409.52|420.69|410.29|419.92|409.52|79
1698599700000|2023-10-29 17:15:00|419.9|409.5|420.85|410.45|421.11|410.71|419.74|409.34|209
1698600000000|2023-10-29 17:20:00|420.81|410.41|421.26|410.86|421.45|411.05|420.73|410.33|279
1698600300000|2023-10-29 17:25:00|421.24|410.84|421.99|411.59|422.1|411.7|421.24|410.84|224
1698600600000|2023-10-29 17:30:00|422.02|411.62|422.76|412.36|422.89|412.49|421.92|411.52|242
1698600900000|2023-10-29 17:35:00|422.79|412.39|423.93|413.53|424.86|414.46|422.79|412.39|444
1698601200000|2023-10-29 17:40:00|423.94|413.54|423.77|413.37|423.98|413.58|423.19|412.79|330
1698601500000|2023-10-29 17:45:00|423.79|413.39|422.98|412.58|424.01|413.61|422.89|412.49|341
1698601800000|2023-10-29 17:50:00|423|412.6|423.53|413.13|424.18|413.78|422.49|412.09|334
1698602100000|2023-10-29 17:55:00|423.5|413.1|422.53|412.13|423.69|413.29|421.27|410.87|422
1698602400000|2023-10-29 18:00:00|422.55|412.15|422.58|412.18|422.83|412.43|422.27|411.87|222
1698602700000|2023-10-29 18:05:00|422.6|412.2|423.29|412.89|423.39|412.99|422.58|412.18|206
1698603000000|2023-10-29 18:10:00|423.27|412.87|423.6|413.2|423.64|413.24|423.27|412.87|150
1698603300000|2023-10-29 18:15:00|423.63|413.23|424.58|414.18|424.72|414.32|423.39|412.99|220
1698603600000|2023-10-29 18:20:00|424.6|414.2|424.4|414|424.88|414.48|424.36|413.96|184
1698603900000|2023-10-29 18:25:00|424.38|413.98|424.21|413.81|424.51|414.11|423.15|412.75|240
1698604200000|2023-10-29 18:30:00|424.2|413.8|423.27|412.87|424.51|414.11|422.78|412.38|256
1698604500000|2023-10-29 18:35:00|423.26|412.86|422.39|411.99|423.26|412.86|422.03|411.63|243
1698604800000|2023-10-29 18:40:00|422.73|412.33|422.49|412.09|422.83|412.43|421.95|411.55|330
1698605100000|2023-10-29 18:45:00|422.5|412.1|423.62|413.22|424.19|413.79|422.22|411.82|248
1698605400000|2023-10-29 18:50:00|423.6|413.2|423.48|413.08|424.02|413.62|423.47|413.07|257
1698605700000|2023-10-29 18:55:00|423.46|413.06|423.72|413.32|424.06|413.66|423.46|413.06|188
1698606000000|2023-10-29 19:00:00|423.73|413.33|422.37|411.97|424.06|413.66|422.37|411.97|402
1698606300000|2023-10-29 19:05:00|422.39|411.99|422.69|412.29|423.09|412.69|422.33|411.93|349
1698606600000|2023-10-29 19:10:00|422.71|412.31|422.74|412.34|422.89|412.49|422.3|411.9|210
1698606900000|2023-10-29 19:15:00|422.75|412.35|422.4|412|422.82|412.42|421.83|411.43|210
1698607200000|2023-10-29 19:20:00|422.36|411.96|421.9|411.5|422.36|411.96|421.75|411.35|181
1698607500000|2023-10-29 19:25:00|421.92|411.52|421.43|411.03|421.98|411.58|421.3|410.9|117
1698607800000|2023-10-29 19:30:00|421.4|411|423.02|412.62|423.05|412.65|421.3|410.9|165
1698608100000|2023-10-29 19:35:00|423|412.6|423.3|412.9|423.31|412.91|422.88|412.48|116
1698608400000|2023-10-29 19:40:00|423.39|412.99|423.54|413.14|423.55|413.15|422.98|412.58|83
1698608700000|2023-10-29 19:45:00|423.59|413.19|422.53|412.13|423.72|413.32|422.45|412.05|122
1698609000000|2023-10-29 19:50:00|422.5|412.1|423.03|412.63|423.03|412.63|422.47|412.07|151
1698609300000|2023-10-29 19:55:00|423.01|412.61|423.31|412.91|423.58|413.18|423.01|412.61|114
1698609600000|2023-10-29 20:00:00|423.32|412.92|423.57|413.17|423.87|413.47|423.32|412.92|102
1698609900000|2023-10-29 20:05:00|423.59|413.19|423.59|413.19|424.34|413.94|423.54|413.14|151
1698610200000|2023-10-29 20:10:00|423.58|413.18|422.87|412.47|423.58|413.18|422.81|412.41|120
1698610500000|2023-10-29 20:15:00|422.86|412.46|422.97|412.57|423.12|412.72|422.67|412.27|82
1698610800000|2023-10-29 20:20:00|422.92|412.52|422.78|412.38|422.95|412.55|422.67|412.27|67
1698611100000|2023-10-29 20:25:00|422.65|412.25|422.1|410.2|422.71|412.31|421.36|410.2|99
1698611400000|2023-10-29 20:30:00|422.11|410.21|423.44|411.54|423.51|411.61|422.1|410.2|142
1698611700000|2023-10-29 20:35:00|423.43|411.53|423.2|411.3|423.44|411.54|422.97|411.07|104
1698612000000|2023-10-29 20:40:00|423.21|411.31|423.6|411.7|423.7|411.8|423.11|411.21|107
1698612300000|2023-10-29 20:45:00|423.59|411.69|424.03|412.13|424.09|412.19|423.59|411.69|107
1698612600000|2023-10-29 20:50:00|424.02|412.12|423.74|411.84|424.23|412.33|423.66|411.76|106
1698612900000|2023-10-29 20:55:00|423.79|411.89|423.63|411.73|423.81|411.91|423.22|411.32|146
1698613200000|2023-10-29 21:00:00|423.6|411.7|423.97|412.07|423.97|412.07|423.27|411.37|138
1698613500000|2023-10-29 21:05:00|423.98|412.08|424.65|412.75|424.65|412.75|423.96|412.06|124
1698613800000|2023-10-29 21:10:00|424.67|412.77|425.04|413.14|425.09|413.19|424.55|412.65|215
1698614100000|2023-10-29 21:15:00|425.05|413.15|425.04|413.14|425.45|413.55|425.04|413.14|129
1698614400000|2023-10-29 21:20:00|425.05|413.15|425.37|413.47|425.37|413.47|424.6|412.7|102
1698614700000|2023-10-29 21:25:00|425.38|413.48|425.31|413.41|425.43|413.53|424.96|413.06|245
1698615000000|2023-10-29 21:30:00|425.32|413.42|425.21|413.31|425.54|413.64|425.18|413.28|271
1698615300000|2023-10-29 21:35:00|425.2|413.3|424.56|412.66|425.25|413.35|424.56|412.66|346
1698615600000|2023-10-29 21:40:00|424.54|412.64|424.89|412.99|424.89|412.99|424.15|412.25|210
1698615900000|2023-10-29 21:45:00|424.9|413|424.9|413|425.06|413.16|424.72|412.82|108
1698616200000|2023-10-29 21:50:00|424.92|413.02|424.98|413.08|425.24|413.34|424.86|412.96|164
1698616500000|2023-10-29 21:55:00|424.97|413.07|423.55|411.65|425.01|413.11|423.48|411.58|385
1698616800000|2023-10-29 22:00:00|423.67|411.77|424.8|412.9|425.03|413.13|423.48|411.58|305
1698617100000|2023-10-29 22:05:00|424.88|412.98|424.83|412.93|425.35|413.45|424.75|412.85|176
1698617400000|2023-10-29 22:10:00|424.79|412.89|424.76|414.36|425.58|414.41|424.75|412.85|90
1698617700000|2023-10-29 22:15:00|424.73|414.33|425.05|414.65|425.25|414.85|424.73|414.33|98
1698618000000|2023-10-29 22:20:00|425.08|414.68|425.17|414.77|425.27|414.87|425|414.6|68
1698618300000|2023-10-29 22:25:00|425.16|414.76|425.29|414.89|425.49|415.09|424.95|414.55|124
1698618600000|2023-10-29 22:30:00|425.32|414.92|425.37|414.97|425.45|415.05|425|414.6|138
1698618900000|2023-10-29 22:35:00|425.25|414.85|425.37|414.97|425.71|415.31|425.2|414.8|127
1698619200000|2023-10-29 22:40:00|425.33|414.93|425.87|415.47|425.9|415.5|425.08|414.68|120
1698619500000|2023-10-29 22:45:00|425.73|415.33|426.41|416.01|426.65|416.25|425.63|415.23|156
1698619800000|2023-10-29 22:50:00|426.39|415.99|426.07|415.67|426.65|416.25|425.93|415.53|140
1698620100000|2023-10-29 22:55:00|426.09|415.69|425|414.6|426.5|416.1|424.95|414.55|117
1698620400000|2023-10-29 23:00:00|425.02|414.62|424.18|413.78|425.02|414.62|421.63|411.23|269
1698620700000|2023-10-29 23:05:00|424.15|413.75|423.8|413.4|424.3|413.9|423.55|413.15|135
1698621000000|2023-10-29 23:10:00|423.73|413.33|422.75|412.35|424.1|413.7|422.75|412.35|194
1698621300000|2023-10-29 23:15:00|422.91|412.51|424.1|413.7|424.1|413.7|422.7|412.3|295
1698621600000|2023-10-29 23:20:00|423.95|413.55|423.05|412.65|424.1|413.7|422.8|412.4|270
1698621900000|2023-10-29 23:25:00|423.15|412.75|423.4|413|423.82|413.42|422.75|412.35|147
1698622200000|2023-10-29 23:30:00|423.35|412.95|422.25|411.85|423.7|413.3|422.2|411.8|236
1698622500000|2023-10-29 23:35:00|422.2|411.8|421.4|411|422.5|412.1|421|410.6|262
1698622800000|2023-10-29 23:40:00|421.38|410.98|421.1|410.7|421.65|411.25|420.54|410.14|191
1698623100000|2023-10-29 23:45:00|420.9|410.5|419.37|408.97|421.15|410.75|419|408.6|394
1698623400000|2023-10-29 23:50:00|419.38|408.98|420.25|409.85|420.4|410|419.25|408.85|224
1698623700000|2023-10-29 23:55:00|420.28|409.88|420.75|410.35|420.85|410.45|420.28|409.88|61
1698624000000|2023-10-30 00:00:00|420.7|410.3|421.12|410.72|421.2|410.8|420.68|410.28|110
1698624300000|2023-10-30 00:05:00|421.15|410.75|421.27|410.87|421.7|411.3|421.12|410.72|109
1698624600000|2023-10-30 00:10:00|421.3|410.9|421.09|410.69|421.3|410.9|420.9|410.5|71
1698624900000|2023-10-30 00:15:00|421.1|410.7|422.33|411.93|422.53|412.13|421.07|410.67|100
1698625200000|2023-10-30 00:20:00|422.34|411.94|423.52|413.12|423.54|413.14|422.2|411.8|105
1698625500000|2023-10-30 00:25:00|423.51|413.11|422.65|412.25|423.69|413.29|422.65|412.25|165
1698625800000|2023-10-30 00:30:00|422.7|412.3|421.2|410.8|422.85|412.45|421.2|410.8|154
1698626100000|2023-10-30 00:35:00|421.19|410.79|419.35|408.95|421.2|410.8|418.95|408.55|296
1698626400000|2023-10-30 00:40:00|419.39|408.99|420.45|410.05|420.65|410.25|419.29|408.89|127
1698626700000|2023-10-30 00:45:00|420.4|410|419.98|409.58|420.4|410|419.68|409.28|126
1698627000000|2023-10-30 00:50:00|420|409.6|420.29|409.89|420.45|410.05|419.7|409.3|108
1698627300000|2023-10-30 00:55:00|420.25|409.85|420.6|410.2|420.6|410.2|420.15|409.75|10
1698627600000|2023-10-30 01:00:00|420.55|410.15|421.6|411.2|421.85|411.45|420.55|410.15|41
1698627900000|2023-10-30 01:05:00|421.65|411.25|422.15|411.75|422.15|411.75|421.6|411.2|32
1698628200000|2023-10-30 01:10:00|422.1|411.7|421.95|411.55|422.1|411.7|421.73|411.33|34
1698628500000|2023-10-30 01:15:00|422.05|411.65|421.69|411.29|422.25|411.85|421.69|411.29|35
1698628800000|2023-10-30 01:20:00|421.68|411.28|421.2|410.8|421.68|411.28|421.05|410.65|30
1698629100000|2023-10-30 01:25:00|421.3|410.9|421.84|411.44|422.05|411.65|421.3|410.9|64
1698629400000|2023-10-30 01:30:00|421.85|411.45|422.89|412.49|422.89|412.49|421.15|410.75|44
1698629700000|2023-10-30 01:35:00|422.84|412.44|422.49|412.09|422.84|412.44|422.34|411.94|19
1698630000000|2023-10-30 01:40:00|422.59|412.19|422.52|412.12|422.94|412.54|422.49|412.09|39
1698630300000|2023-10-30 01:45:00|422.54|412.14|422.74|412.34|422.84|412.44|422.38|411.98|54
1698630600000|2023-10-30 01:50:00|422.69|412.29|422.24|411.84|422.69|412.29|422.09|411.69|48
1698630900000|2023-10-30 01:55:00|422.19|411.79|420.85|410.45|422.24|411.84|420.6|410.2|99
1698631200000|2023-10-30 02:00:00|420.8|410.4|421.22|410.82|421.32|410.92|419.65|409.25|254
1698631500000|2023-10-30 02:05:00|421.17|410.77|422.05|411.65|422.2|411.8|421.02|410.62|111
1698631800000|2023-10-30 02:10:00|421.98|411.58|422.65|412.25|422.65|412.25|421.95|411.55|106
1698632100000|2023-10-30 02:15:00|422.63|412.23|422.1|411.7|422.65|412.25|421.8|411.4|145
1698632400000|2023-10-30 02:20:00|422.15|411.75|421.7|411.3|422.44|412.04|421.65|411.25|230
1698632700000|2023-10-30 02:25:00|421.65|411.25|420.15|409.75|421.65|411.25|420.05|409.65|123
1698633000000|2023-10-30 02:30:00|420.1|409.7|420.4|410|420.56|410.16|420.08|409.68|42
1698633300000|2023-10-30 02:35:00|420.38|409.98|421.3|410.9|421.88|411.48|420.38|409.98|205
1698633600000|2023-10-30 02:40:00|421.23|410.83|419.55|409.15|421.25|410.85|419.35|408.95|188
1698633900000|2023-10-30 02:45:00|419.53|409.13|420.65|410.25|420.7|410.3|419.35|408.95|117
1698634200000|2023-10-30 02:50:00|420.62|410.22|421.29|410.89|421.75|411.35|420.1|409.7|317
1698634500000|2023-10-30 02:55:00|421.31|410.91|421.19|410.79|421.7|411.3|420.95|410.55|199
1698634800000|2023-10-30 03:00:00|421.18|410.78|421|410.6|421.3|410.9|420.37|409.97|215
1698635100000|2023-10-30 03:05:00|420.97|410.57|420.25|409.85|421|410.6|419.95|409.55|193
1698635400000|2023-10-30 03:10:00|420.2|409.8|420.57|410.17|420.8|410.4|419.63|409.23|274
1698635700000|2023-10-30 03:15:00|420.55|410.15|420.65|410.25|420.74|410.34|420.1|409.7|223
1698636000000|2023-10-30 03:20:00|420.68|410.28|419.63|409.23|420.68|410.28|419.6|409.2|160
1698636300000|2023-10-30 03:25:00|419.65|409.25|419.45|409.05|419.85|409.45|419.3|408.9|86
1698636600000|2023-10-30 03:30:00|419.4|409|419|408.6|419.4|409|418.57|408.17|61
1698636900000|2023-10-30 03:35:00|419.1|408.7|419.3|408.9|420.2|409.8|419.1|408.7|96
1698637200000|2023-10-30 03:40:00|419.25|408.85|419.2|408.8|419.4|409|418.69|408.29|254
1698637500000|2023-10-30 03:45:00|419.15|408.75|419.23|408.83|419.9|409.5|418.9|408.5|265
1698637800000|2023-10-30 03:50:00|419.27|408.87|417.85|407.45|419.55|409.15|417.73|407.33|316
1698638100000|2023-10-30 03:55:00|417.83|407.43|418.4|408|418.9|408.5|417.8|407.4|195
1698638400000|2023-10-30 04:00:00|418.38|407.98|418.27|407.87|418.46|408.06|417.6|407.2|330
1698638700000|2023-10-30 04:05:00|418.25|407.85|418.7|408.3|418.9|408.5|417.79|407.39|240
1698639000000|2023-10-30 04:10:00|418.75|408.35|419.13|408.73|419.2|408.8|418.28|407.88|200
1698639300000|2023-10-30 04:15:00|419.1|408.7|419.1|408.7|419.5|409.1|418.85|408.45|229
1698639600000|2023-10-30 04:20:00|419.13|408.73|419.8|409.4|419.9|409.5|418.6|408.2|192
1698639900000|2023-10-30 04:25:00|419.83|409.43|419.9|409.5|420|409.6|419.5|409.1|224
1698640200000|2023-10-30 04:30:00|419.85|409.45|419.7|409.3|420.05|409.65|419.5|409.1|165
1698640500000|2023-10-30 04:35:00|419.65|409.25|419.4|409|419.65|409.25|419.35|408.95|43
1698640800000|2023-10-30 04:40:00|419.95|409.55|420.25|409.85|420.25|409.85|419.82|409.42|6
1698641100000|2023-10-30 04:45:00|420.22|409.82|420.1|409.7|420.7|410.3|419.95|409.55|252
1698641700000|2023-10-30 04:55:00|419.8|409.4|420.27|409.87|420.35|409.95|419.6|409.2|157
1698642000000|2023-10-30 05:00:00|420.24|409.84|420.5|410.1|420.55|410.15|420.09|409.69|93
1698642300000|2023-10-30 05:05:00|420.7|410.3|421|410.6|421.05|410.65|420.7|410.3|49
1698642600000|2023-10-30 05:10:00|420.95|410.55|420.63|410.23|421|410.6|420.3|409.9|276
1698642900000|2023-10-30 05:15:00|420.65|410.25|420.35|409.95|420.7|410.3|419.7|409.3|294
1698643200000|2023-10-30 05:20:00|420.33|409.93|419.3|408.9|420.4|410|419.1|408.7|188
1698643500000|2023-10-30 05:25:00|419.4|409|418.58|408.18|419.7|409.3|418.45|408.05|31
1698643800000|2023-10-30 05:30:00|418.55|408.15|419.35|408.95|419.35|408.95|418.55|408.15|59
1698644100000|2023-10-30 05:35:00|419.25|408.85|418.75|408.35|419.25|408.85|418.4|408|123
1698644400000|2023-10-30 05:40:00|418.8|408.4|418.85|408.45|419.1|408.7|418.28|407.88|174
1698644700000|2023-10-30 05:45:00|418.9|408.5|418.23|407.83|418.95|408.55|418.2|407.8|129
1698645000000|2023-10-30 05:50:00|417.4|407|417.45|407.05|417.5|407.1|417.35|406.95|30
1698645300000|2023-10-30 05:55:00|417.4|407|417.1|406.7|417.4|407|416.4|406|119
1698645600000|2023-10-30 06:00:00|417.08|406.68|416.93|406.53|417.76|407.36|416.5|406.1|374
1698645900000|2023-10-30 06:05:00|416.95|406.55|415.82|405.42|416.95|406.55|415.77|405.37|162
1698646200000|2023-10-30 06:10:00|415.62|405.22|416.1|405.7|416.1|405.7|415.52|405.12|21
1698646500000|2023-10-30 06:15:00|416.05|405.65|417.35|406.95|417.4|407|416.05|405.65|105
1698646800000|2023-10-30 06:20:00|417.25|406.85|418.05|407.65|418.21|407.81|417.23|406.83|256
1698647100000|2023-10-30 06:25:00|417.84|407.44|418.2|407.8|418.2|407.8|417.35|406.95|162
1698647400000|2023-10-30 06:30:00|418.18|407.78|418.3|407.9|418.7|408.3|417.92|407.52|73
1698647700000|2023-10-30 06:35:00|418.28|407.88|418.63|408.23|418.88|408.48|417.75|407.35|110
1698648000000|2023-10-30 06:40:00|418.68|408.28|419.15|408.75|419.15|408.75|418.43|408.03|60
1698648300000|2023-10-30 06:45:00|419.25|408.85|420.07|409.67|420.35|409.95|419.2|408.8|47
1698648600000|2023-10-30 06:50:00|420.04|409.64|420.25|409.85|420.25|409.85|419.54|409.14|58
1698648900000|2023-10-30 06:55:00|420.15|409.75|420.3|409.9|420.35|409.95|420.15|409.75|11
1698649200000|2023-10-30 07:00:00|420.25|409.85|420.5|410.1|420.5|410.1|420.15|409.75|35
1698649500000|2023-10-30 07:05:00|420.45|410.05|420.89|410.49|420.99|410.59|420.4|410|30
1698649800000|2023-10-30 07:10:00|420.94|410.54|420.75|410.35|421.09|410.69|420.65|410.25|22
1698650100000|2023-10-30 07:15:00|420.7|410.3|420.4|410|421.05|410.65|420.4|410|34
1698650400000|2023-10-30 07:20:00|420.35|409.95|418.19|407.79|420.35|409.95|417.99|407.59|106
1698650700000|2023-10-30 07:25:00|418.14|407.74|418.38|407.98|418.38|407.98|417.55|407.15|107
1698651000000|2023-10-30 07:30:00|418.53|408.13|418.43|408.03|418.53|408.13|418.28|407.88|24
1698651300000|2023-10-30 07:35:00|418.38|407.98|418.43|408.03|418.68|408.28|418.03|407.63|19
1698651600000|2023-10-30 07:40:00|418.38|407.98|418.13|407.73|418.38|407.98|418.08|407.68|10
1698651900000|2023-10-30 07:45:00|418.08|407.68|418.53|408.13|418.53|408.13|418.08|407.68|8
1698652200000|2023-10-30 07:50:00|418.48|408.08|417.75|407.35|418.48|408.08|417.35|406.95|106
1698652500000|2023-10-30 07:55:00|417.7|407.3|417.85|407.45|417.93|407.53|417.6|407.2|70
1698652800000|2023-10-30 08:00:00|417.75|407.35|417.55|407.15|418.2|407.8|417.55|407.15|9
1698653100000|2023-10-30 08:05:00|418.1|407.7|418.89|408.49|418.9|408.5|418.05|407.65|86
1698653400000|2023-10-30 08:10:00|418.83|408.43|419.1|408.7|419.1|408.7|418.43|408.03|197
1698653700000|2023-10-30 08:15:00|419.08|408.68|419.7|409.3|419.78|409.38|419.08|408.68|101
1698654000000|2023-10-30 08:20:00|419.75|409.35|419.75|409.35|419.85|409.45|419.59|409.19|16
1698654300000|2023-10-30 08:25:00|420.23|409.83|420|409.6|420.23|409.83|419.6|409.2|22
1698654600000|2023-10-30 08:30:00|419.82|409.42|420.77|410.37|420.81|410.41|419.82|409.42|44
1698654900000|2023-10-30 08:35:00|421.02|410.62|422.4|412|422.95|412.55|421.01|410.61|413
1698655200000|2023-10-30 08:40:00|422.35|411.95|423.45|413.05|424.38|413.98|422.08|411.68|616
1698655500000|2023-10-30 08:45:00|423.48|413.08|422.85|412.45|424.36|413.96|422.82|412.42|477
1698655800000|2023-10-30 08:50:00|422.88|412.48|422.83|412.43|422.95|412.55|421.65|411.25|381
1698656100000|2023-10-30 08:55:00|422.85|412.45|422.93|412.53|423.8|413.4|422.85|412.45|253
1698656400000|2023-10-30 09:00:00|422.73|412.33|424.22|413.82|424.3|413.9|422.7|412.3|389
1698656700000|2023-10-30 09:05:00|424.23|413.83|424.95|414.55|425.59|415.19|424.2|413.8|738
1698657000000|2023-10-30 09:10:00|424.98|414.58|423.59|413.19|425.22|414.82|423.58|413.18|410
1698657300000|2023-10-30 09:15:00|423.55|413.15|424.96|414.56|425.28|414.88|423.37|412.97|368
1698657600000|2023-10-30 09:20:00|424.94|414.54|424.25|413.85|425.28|414.88|424.25|413.85|227
1698657900000|2023-10-30 09:25:00|424.56|414.16|424.55|414.15|424.9|414.5|424.25|413.85|13
1698658200000|2023-10-30 09:30:00|424.5|414.1|425.39|414.99|425.65|415.25|424.25|413.85|209
1698658500000|2023-10-30 09:35:00|425.25|414.85|425.1|414.7|425.39|414.99|424.7|414.3|101
1698658800000|2023-10-30 09:40:00|425.05|414.65|425.03|414.63|425.15|414.75|424.08|413.68|322
1698659100000|2023-10-30 09:45:00|425.01|414.61|425.21|414.81|425.5|415.1|424.15|413.75|369
1698659400000|2023-10-30 09:50:00|425.33|414.93|424.45|414.05|425.33|414.93|424.2|413.8|40
1698659700000|2023-10-30 09:55:00|424.43|414.03|425.05|414.65|425.05|414.65|424.4|414|182
1698660000000|2023-10-30 10:00:00|425.03|414.63|425.72|415.32|426.02|415.62|425|414.6|164
1698660300000|2023-10-30 10:05:00|425.67|415.27|423.6|413.2|425.67|415.27|423.5|413.1|190
1698660600000|2023-10-30 10:10:00|423.57|413.17|423.58|413.18|423.85|413.45|422.7|412.3|256
1698660900000|2023-10-30 10:15:00|423.57|413.17|425.22|414.82|425.32|414.92|423.05|412.65|367
1698661200000|2023-10-30 10:20:00|425.17|414.77|426.28|415.88|426.35|415.95|424.7|414.3|216
1698661500000|2023-10-30 10:25:00|426.26|415.86|424.8|414.4|426.35|415.95|424.52|414.12|128
1698661800000|2023-10-30 10:30:00|424.73|414.33|425.95|415.55|426.3|415.9|424.63|414.23|166
1698662100000|2023-10-30 10:35:00|426.1|415.7|425.9|415.5|426.3|415.9|425.77|415.37|99
1698662400000|2023-10-30 10:40:00|425.95|415.55|426.9|416.5|427|416.6|425.7|415.3|153
1698662700000|2023-10-30 10:45:00|426.85|416.45|426.9|416.5|427.19|416.79|426.63|416.23|237
1698663000000|2023-10-30 10:50:00|426.95|416.55|427.28|416.88|427.6|417.2|426.85|416.45|154
1698663300000|2023-10-30 10:55:00|427.31|416.91|426.93|416.53|427.31|416.91|425.69|415.29|241
1698663600000|2023-10-30 11:00:00|426.91|416.51|427.1|416.7|427.56|417.16|426.88|416.48|189
1698663900000|2023-10-30 11:05:00|427.07|416.67|427.86|417.46|427.89|417.49|426.82|416.42|183
1698664200000|2023-10-30 11:10:00|427.87|417.47|427.85|417.45|428.39|417.99|427.7|417.3|222
1698664500000|2023-10-30 11:15:00|427.88|417.48|427.9|417.5|428.85|418.45|427.8|417.4|230
1698664800000|2023-10-30 11:20:00|427.89|417.49|426.22|415.82|428|417.6|426.1|415.7|132
1698665100000|2023-10-30 11:25:00|426.2|415.8|426.5|416.1|426.7|416.3|425.75|415.35|122
1698665400000|2023-10-30 11:30:00|426.55|416.15|425.71|415.31|427.1|416.7|425.71|415.31|148
1698665700000|2023-10-30 11:35:00|425.7|415.3|426.2|415.8|426.6|416.2|425.6|415.2|47
1698666000000|2023-10-30 11:40:00|426.25|415.85|425.45|415.05|426.25|415.85|425.25|414.85|97
1698666300000|2023-10-30 11:45:00|425.5|415.1|425.47|415.07|425.7|415.3|425|414.6|271
1698666600000|2023-10-30 11:50:00|425.43|415.03|425.45|415.05|425.65|415.25|425|414.6|179
1698666900000|2023-10-30 11:55:00|425.5|415.1|425|414.6|425.65|415.25|424.9|414.5|187
1698667200000|2023-10-30 12:00:00|424.92|414.52|424.9|414.5|425.75|415.35|424.73|414.33|301
1698667500000|2023-10-30 12:05:00|424.73|414.33|424.3|413.9|424.95|414.55|423.7|413.3|347
1698667800000|2023-10-30 12:10:00|424.32|413.92|425.15|414.75|425.22|414.82|424.15|413.75|302
1698668100000|2023-10-30 12:15:00|425.1|414.7|424.9|414.5|425.75|415.35|424.7|414.3|228
1698668400000|2023-10-30 12:20:00|424.85|414.45|426.4|416|426.5|416.1|424.85|414.45|82
1698668700000|2023-10-30 12:25:00|426.35|415.95|427.46|417.06|427.55|417.15|426.35|415.95|313
1698669000000|2023-10-30 12:30:00|427.45|417.05|426.65|416.25|427.75|417.35|426.4|416|462
1698669300000|2023-10-30 12:35:00|426.63|416.23|426.51|416.11|426.7|416.3|425.7|415.3|289
1698669600000|2023-10-30 12:40:00|426.57|416.17|425.48|415.08|426.75|416.35|425.45|415.05|191
1698669900000|2023-10-30 12:45:00|425.5|415.1|423.95|413.55|425.5|415.1|423.88|413.48|153
1698670200000|2023-10-30 12:50:00|423.98|413.58|421.93|411.53|424.45|414.05|421.55|411.15|488
1698670500000|2023-10-30 12:55:00|421.95|411.55|422.15|411.75|422.6|412.2|421.25|410.85|441
1698670800000|2023-10-30 13:00:00|422.2|411.8|421.2|410.8|422.45|412.05|420.6|410.2|524
1698671100000|2023-10-30 13:05:00|421.25|410.85|422.88|412.48|422.88|412.48|420.95|410.55|250
1698671400000|2023-10-30 13:10:00|422.9|412.5|423.07|412.67|423.6|413.2|422.44|412.04|239
1698671700000|2023-10-30 13:15:00|423.09|412.69|424|413.6|424|413.6|423.09|412.69|110
1698672000000|2023-10-30 13:20:00|423.96|413.56|424.6|414.2|424.7|414.3|423.89|413.49|208
1698672300000|2023-10-30 13:25:00|424.5|414.1|423.93|413.53|424.6|414.2|423.53|413.13|318
1698672600000|2023-10-30 13:30:00|423.9|413.5|424.86|414.46|425.44|415.04|423.6|413.2|318
1698672900000|2023-10-30 13:35:00|424.88|414.48|424.78|414.38|425.22|414.82|424.35|413.95|284
1698673200000|2023-10-30 13:40:00|424.83|414.43|424.93|414.53|425.26|414.86|424.56|414.16|284
1698673500000|2023-10-30 13:45:00|424.83|414.43|425.03|414.63|425.3|414.9|424.75|414.35|243
1698673800000|2023-10-30 13:50:00|425.02|414.62|424.5|414.1|425.11|414.71|423.8|413.4|291
1698674100000|2023-10-30 13:55:00|424.55|414.15|425|414.6|425.15|414.75|424.08|413.68|172
1698674400000|2023-10-30 14:00:00|425.05|414.65|425.93|415.53|426.1|415.7|424.85|414.45|332
1698674700000|2023-10-30 14:05:00|425.9|415.5|425.55|415.15|426.2|415.8|425.2|414.8|442
1698675000000|2023-10-30 14:10:00|425.5|415.1|425.03|414.63|425.73|415.33|424.91|414.51|202
1698675300000|2023-10-30 14:15:00|425.02|414.62|424.85|414.45|425.57|415.17|423.7|413.3|344
1698675600000|2023-10-30 14:20:00|424.87|414.47|425.1|414.7|425.4|415|424.78|414.38|381
1698675900000|2023-10-30 14:25:00|425.06|414.66|423|412.6|425.25|414.85|421.95|411.55|521
1698676200000|2023-10-30 14:30:00|423.15|412.75|423.78|413.38|423.87|413.47|422.85|412.45|263
1698676500000|2023-10-30 14:35:00|423.79|413.39|423.86|413.46|424.22|413.82|423.6|413.2|174
1698676800000|2023-10-30 14:40:00|423.85|413.45|421.96|411.56|423.87|413.47|421.96|411.56|280
1698677100000|2023-10-30 14:45:00|422.01|411.61|422.1|411.7|422.24|411.84|421.55|411.15|189
1698677400000|2023-10-30 14:50:00|422.05|411.65|423|412.6|423|412.6|421.95|411.55|59
1698677700000|2023-10-30 14:55:00|422.98|412.58|423.47|413.07|423.6|413.2|422.7|412.3|105
1698678000000|2023-10-30 15:00:00|423.45|413.05|424.79|414.39|424.9|414.5|423.25|412.85|107
1698678300000|2023-10-30 15:05:00|424.78|414.38|423.55|413.15|424.93|414.53|423.5|413.1|184
1698678600000|2023-10-30 15:10:00|423.4|413|423.38|412.98|423.79|413.39|422.83|412.43|203
1698678900000|2023-10-30 15:15:00|423.4|413|424.05|413.65|424.15|413.75|423.38|412.98|127
1698679200000|2023-10-30 15:20:00|424.08|413.68|423.28|412.88|424.15|413.75|423.25|412.85|192
1698679500000|2023-10-30 15:25:00|423.3|412.9|422.6|412.2|423.4|413|422.4|412|109
1698679800000|2023-10-30 15:30:00|422.65|412.25|422.53|412.13|422.95|412.55|422.3|411.9|219
1698680100000|2023-10-30 15:35:00|422.55|412.15|423.78|413.38|423.85|413.45|422.55|412.15|279
1698680400000|2023-10-30 15:40:00|423.8|413.4|424.14|413.74|424.14|413.74|423.5|413.1|144
1698680700000|2023-10-30 15:45:00|424.12|413.72|424.35|413.95|424.35|413.95|423.6|413.2|78
1698681000000|2023-10-30 15:50:00|424.05|413.65|423.9|413.5|424.1|413.7|423.7|413.3|49
1698681300000|2023-10-30 15:55:00|424.15|413.75|424.25|413.85|424.25|413.85|424.15|413.75|3
1698681600000|2023-10-30 16:00:00|424.31|413.91|425.25|414.85|425.25|414.85|424.2|413.8|192
1698681900000|2023-10-30 16:05:00|425.23|414.83|423.37|412.97|425.25|414.85|423.37|412.97|332
1698682200000|2023-10-30 16:10:00|423.4|413|424.25|413.85|424.5|414.1|423.4|413|127
1698682500000|2023-10-30 16:15:00|424.3|413.9|424.15|413.75|424.4|414|424.15|413.75|13
1698682800000|2023-10-30 16:20:00|423.95|413.55|423.25|412.85|424.19|413.79|423.09|412.69|45
1698683100000|2023-10-30 16:25:00|423.22|412.82|422.75|412.35|423.8|413.4|422.6|412.2|456
1698683400000|2023-10-30 16:30:00|422.78|412.38|423.5|413.1|423.65|413.25|422.7|412.3|262
1698683700000|2023-10-30 16:35:00|423.45|413.05|423.63|413.23|423.88|413.48|423.35|412.95|88
1698684000000|2023-10-30 16:40:00|423.75|413.35|422.89|412.49|423.75|413.35|422.89|412.49|13
1698684300000|2023-10-30 16:45:00|423.13|412.73|422.95|412.55|423.13|412.73|422.1|411.7|219
1698684600000|2023-10-30 16:50:00|422.93|412.53|423.08|412.68|423.25|412.85|422.7|412.3|176
1698684900000|2023-10-30 16:55:00|423.04|412.64|423.3|412.9|423.35|412.95|423.04|412.64|19
1698685200000|2023-10-30 17:00:00|423.33|412.93|423.71|413.31|423.72|413.32|423.33|412.93|59
1698685500000|2023-10-30 17:05:00|423.67|413.27|423.35|412.95|423.85|413.45|423.31|412.91|108
1698685800000|2023-10-30 17:10:00|423.4|413|418.81|408.41|423.43|413.03|418.35|407.95|341
1698686100000|2023-10-30 17:15:00|418.78|408.38|414.93|404.53|418.78|408.38|414.37|403.97|371
1698686400000|2023-10-30 17:20:00|415.1|404.7|416.66|406.26|417.35|406.95|414.98|404.58|158
1698686700000|2023-10-30 17:25:00|416.63|406.23|417.33|406.93|417.65|407.25|415.35|404.95|623
1698687000000|2023-10-30 17:30:00|417.3|406.9|418.05|407.65|418.15|407.75|417.2|406.8|473
1698687300000|2023-10-30 17:35:00|418|407.6|418.23|407.83|418.85|408.45|417.8|407.4|183
1698687600000|2023-10-30 17:40:00|418.22|407.82|418.1|407.7|418.3|407.9|417.53|407.13|150
1698687900000|2023-10-30 17:45:00|418.15|407.75|418.55|408.15|418.68|408.28|418.05|407.65|76
1698688200000|2023-10-30 17:50:00|418.58|408.18|419.55|409.15|419.55|409.15|418.45|408.05|111
1698688500000|2023-10-30 17:55:00|419.54|409.14|419.15|408.75|419.55|409.15|418.85|408.45|146
1698688800000|2023-10-30 18:00:00|419.2|408.8|419.65|409.25|419.87|409.47|419.08|408.68|78
1698689100000|2023-10-30 18:05:00|419.6|409.2|419.55|409.15|419.65|409.25|419.33|408.93|128
1698689400000|2023-10-30 18:10:00|419.6|409.2|420.04|409.64|420.09|409.69|419.45|409.05|12
1698689700000|2023-10-30 18:15:00|419.95|409.55|419|408.6|419.95|409.55|418.9|408.5|196
1698690000000|2023-10-30 18:20:00|418.96|408.56|418.5|408.1|419.05|408.65|417.95|407.55|327
1698690300000|2023-10-30 18:25:00|418.6|408.2|417.7|407.3|419|408.6|417.6|407.2|210
1698690600000|2023-10-30 18:30:00|417.5|407.1|419.25|408.85|419.25|408.85|417.5|407.1|166
1698690900000|2023-10-30 18:35:00|419.1|408.7|419.05|408.65|419.4|409|418.8|408.4|203
1698691200000|2023-10-30 18:40:00|419.1|408.7|419.2|408.8|419.3|408.9|418.43|408.03|279
1698691500000|2023-10-30 18:45:00|419.3|408.9|419.72|409.32|419.72|409.32|419.2|408.8|320
1698691800000|2023-10-30 18:50:00|419.7|409.3|419.31|408.91|419.7|409.3|419|408.6|356
1698692100000|2023-10-30 18:55:00|419.26|408.86|419.89|409.49|419.95|409.55|419|408.6|179
1698692400000|2023-10-30 19:00:00|419.95|409.55|418.97|408.57|420|409.6|418.83|408.43|311
1698692700000|2023-10-30 19:05:00|418.84|408.44|418.72|408.32|419.15|408.75|418.54|408.14|263
1698693000000|2023-10-30 19:10:00|418.75|408.35|419.5|409.1|419.82|409.42|418.5|408.1|205
1698693300000|2023-10-30 19:15:00|419.48|409.08|419.72|409.32|419.79|409.39|419.03|408.63|123
1698693600000|2023-10-30 19:20:00|419.7|409.3|420.6|410.2|420.6|410.2|419.6|409.2|140
1698693900000|2023-10-30 19:25:00|420.63|410.23|421|410.6|421.42|411.02|420.45|410.05|247
1698694200000|2023-10-30 19:30:00|421.1|410.7|421.6|411.2|421.6|411.2|420.55|410.15|206
1698694500000|2023-10-30 19:35:00|421.55|411.15|421.85|411.45|422.35|411.95|421.35|410.95|107
1698694800000|2023-10-30 19:40:00|422.12|411.72|422|411.6|422.69|412.29|422|411.6|75
1698695100000|2023-10-30 19:45:00|421.99|411.59|421.35|410.95|421.99|411.59|421.3|410.9|67
1698695400000|2023-10-30 19:50:00|421.33|410.93|421.97|411.57|422.17|411.77|420.95|410.55|139
1698695700000|2023-10-30 19:55:00|422.37|411.97|421|410.6|422.37|411.97|420.49|410.09|191
1698696000000|2023-10-30 20:00:00|421.04|410.64|420.2|409.8|421.3|410.9|420.2|409.8|162
1698696300000|2023-10-30 20:05:00|420.35|409.95|420.8|410.4|420.8|410.4|420.25|409.85|42
1698696600000|2023-10-30 20:10:00|420.75|410.35|421.3|410.9|421.3|410.9|420.55|410.15|34
1698696900000|2023-10-30 20:15:00|421.35|410.95|421.2|410.8|421.55|411.15|421.05|410.65|60
1698697200000|2023-10-30 20:20:00|421.05|410.65|421.3|410.9|421.3|410.9|420.9|410.5|49
1698697500000|2023-10-30 20:25:00|421.25|410.85|421.05|410.65|421.3|410.9|421.05|410.65|7
1698697800000|2023-10-30 20:30:00|420.95|410.55|421.18|410.78|421.57|411.17|420.95|410.55|32
1698698100000|2023-10-30 20:35:00|421.15|410.75|420.92|410.52|422.36|411.96|420.85|410.45|414
1698698400000|2023-10-30 20:40:00|420.91|410.51|421.25|410.85|421.58|411.18|420.45|410.05|395
1698698700000|2023-10-30 20:45:00|421.23|410.83|421.43|411.03|421.65|411.25|421.15|410.75|453
1698699000000|2023-10-30 20:50:00|421.49|411.09|421.48|411.08|421.65|411.25|421.33|410.93|194
1698699300000|2023-10-30 20:55:00|421.5|411.1|421.07|410.67|421.63|411.23|420.7|410.3|321
1698699600000|2023-10-30 21:00:00|421.06|410.66|421.27|410.87|421.57|411.17|421|410.6|258
1698699900000|2023-10-30 21:05:00|421.31|410.91|421.6|411.2|421.77|411.37|421.15|410.75|106
1698700200000|2023-10-30 21:10:00|421.58|411.18|420.41|410.01|421.58|411.18|419.92|409.52|141
1698700500000|2023-10-30 21:15:00|420.43|410.03|421.22|410.82|421.34|410.94|420.43|410.03|121
1698700800000|2023-10-30 21:20:00|421.25|410.85|421.81|411.41|421.81|411.41|421.22|410.82|79
1698701100000|2023-10-30 21:25:00|421.82|411.42|421.57|411.17|421.89|411.49|421.54|411.14|80
1698701400000|2023-10-30 21:30:00|421.61|411.21|421.84|411.44|421.99|411.59|421.61|411.21|72
1698701700000|2023-10-30 21:35:00|421.87|411.47|422.01|411.61|422.04|411.64|421.71|411.31|156
1698702000000|2023-10-30 21:40:00|422|411.6|421.79|411.39|422.19|411.79|421.75|411.35|64
1698702300000|2023-10-30 21:45:00|421.8|411.4|421.82|411.42|421.85|411.45|421.77|411.37|48
1698702600000|2023-10-30 21:50:00|421.84|411.44|422.03|411.63|422.03|411.63|421.71|411.31|65
1698702900000|2023-10-30 21:55:00|422.01|411.61|421.35|410.95|422.17|411.77|421.05|410.65|136
1698703200000|2023-10-30 22:00:00|421.3|410.9|421.65|411.25|421.65|411.25|420.95|410.55|161
1698703500000|2023-10-30 22:05:00|421.6|411.2|421.65|411.25|421.7|411.3|421.15|410.75|139
1698703800000|2023-10-30 22:10:00|421.55|411.15|421.55|411.15|421.7|411.3|421.5|411.1|152
1698704100000|2023-10-30 22:15:00|421.65|411.25|421.45|411.05|421.8|411.4|421.25|410.85|146
1698704400000|2023-10-30 22:20:00|421.65|411.25|421.45|411.05|421.85|411.45|421.45|411.05|147
1698704700000|2023-10-30 22:25:00|421.35|410.95|421.19|410.79|421.51|411.11|420.65|410.25|181
1698705000000|2023-10-30 22:30:00|421.23|410.83|421.43|411.03|421.7|411.3|420.8|410.4|228
1698705300000|2023-10-30 22:35:00|421.5|411.1|421.09|410.69|421.5|411.1|420.85|410.45|121
1698705600000|2023-10-30 22:40:00|421.11|410.71|421.5|411.1|421.85|411.45|421.03|410.63|174
1698705900000|2023-10-30 22:45:00|421.4|411|421.45|411.05|421.75|411.35|421.05|410.65|172
1698706200000|2023-10-30 22:50:00|421.6|411.2|421.45|411.05|421.7|411.3|421.05|410.65|222
1698706500000|2023-10-30 22:55:00|421.5|411.1|421.55|411.15|421.75|411.35|421.2|410.8|225
1698706800000|2023-10-30 23:00:00|421.6|411.2|421.65|411.25|421.9|411.5|421.45|411.05|161
1698707100000|2023-10-30 23:05:00|421.55|411.15|421.35|410.95|421.7|411.3|421.35|410.95|114
1698707400000|2023-10-30 23:10:00|421.5|411.1|421.93|411.53|422.15|411.75|421.35|410.95|208
1698707700000|2023-10-30 23:15:00|422|411.6|422.4|412|422.45|412.05|421.85|411.45|244
1698708000000|2023-10-30 23:20:00|422.32|411.92|422.34|411.94|422.43|412.03|421.98|411.58|174
1698708300000|2023-10-30 23:25:00|422.35|411.95|422.6|412.2|422.75|412.35|422.05|411.65|206
1698708600000|2023-10-30 23:30:00|422.53|412.13|422.42|412.02|422.7|412.3|422.2|411.8|266
1698708900000|2023-10-30 23:35:00|422.45|412.05|422.42|412.02|422.55|412.15|422.15|411.75|154
1698709200000|2023-10-30 23:40:00|422.35|411.95|422.45|412.05|422.8|412.4|422.35|411.95|207
1698709500000|2023-10-30 23:45:00|422.55|412.15|422.75|412.35|422.75|412.35|422.03|411.63|208
1698709800000|2023-10-30 23:50:00|422.7|412.3|423.05|412.65|423.14|412.74|422.65|412.25|127
1698710100000|2023-10-30 23:55:00|423.08|412.68|423.18|412.78|423.29|412.89|422.95|412.55|114
1698710400000|2023-10-31 00:00:00|423.16|412.76|423.05|412.65|423.89|413.49|422.6|412.2|289
1698710700000|2023-10-31 00:05:00|423|412.6|424.9|414.5|425|414.6|422.8|412.4|254
1698711000000|2023-10-31 00:10:00|424.95|414.55|425.05|414.65|425.25|414.85|424.45|414.05|230
1698711300000|2023-10-31 00:15:00|425.1|414.7|425.8|415.4|425.83|415.43|424.85|414.45|190
1698711600000|2023-10-31 00:20:00|425.75|415.35|425.85|415.45|426.38|415.98|424.68|414.28|405
1698711900000|2023-10-31 00:25:00|425.82|415.42|426.77|416.37|426.91|416.51|425.75|415.35|273
1698712200000|2023-10-31 00:30:00|426.75|416.35|427.72|417.32|427.78|417.38|426.45|416.05|290
1698712500000|2023-10-31 00:35:00|427.77|417.37|426.64|416.24|428.32|417.92|426.55|416.15|322
1698712800000|2023-10-31 00:40:00|426.55|416.15|427.35|416.95|427.45|417.05|425.9|415.5|287
1698713100000|2023-10-31 00:45:00|427.3|416.9|425.79|415.39|427.4|417|425.3|414.9|433
1698713400000|2023-10-31 00:50:00|425.7|415.3|424.28|413.88|426.15|415.75|424.26|413.86|437
1698713700000|2023-10-31 00:55:00|424.26|413.86|425.8|415.4|426.2|415.8|424.26|413.86|310
1698714000000|2023-10-31 01:00:00|425.65|415.25|425.22|414.82|426.7|416.3|425.03|414.63|312
1698714300000|2023-10-31 01:05:00|425.33|414.93|425|414.6|426.05|415.65|424.63|414.23|402
1698714600000|2023-10-31 01:10:00|424.85|414.45|425.68|415.28|425.85|415.45|424.7|414.3|345
1698714900000|2023-10-31 01:15:00|425.78|415.38|425.5|415.1|425.8|415.4|424.2|413.8|419
1698715200000|2023-10-31 01:20:00|425.48|415.08|426.4|416|426.4|416|425.3|414.9|251
1698715500000|2023-10-31 01:25:00|426.45|416.05|427.2|416.8|427.28|416.88|426.4|416|112
1698715800000|2023-10-31 01:30:00|427.15|416.75|426|415.6|427.15|416.75|425.65|415.25|282
1698716100000|2023-10-31 01:35:00|425.95|415.55|426.35|415.95|426.4|416|425.83|415.43|188
1698716400000|2023-10-31 01:40:00|426.32|415.92|426.8|416.4|426.9|416.5|425.65|415.25|171
1698716700000|2023-10-31 01:45:00|426.78|416.38|426.44|416.04|427.66|417.26|426.35|415.95|168
1698717000000|2023-10-31 01:50:00|426.49|416.09|428.26|417.86|428.26|417.86|426.26|415.86|267
1698717300000|2023-10-31 01:55:00|428.2|417.8|429.13|418.73|429.3|418.9|428.2|417.8|187
1698717600000|2023-10-31 02:00:00|429.14|418.74|428.78|418.38|429.8|419.4|428.7|418.3|159
1698717900000|2023-10-31 02:05:00|428.83|418.43|428.53|418.13|429.18|418.78|428.5|418.1|261
1698718200000|2023-10-31 02:10:00|428.55|418.15|428.33|417.93|429.2|418.8|428.1|417.7|295
1698718500000|2023-10-31 02:15:00|428.31|417.91|426.48|416.08|428.6|418.2|426.35|415.95|297
1698718800000|2023-10-31 02:20:00|426.51|416.11|427.25|416.85|427.3|416.9|426.45|416.05|338
1698719100000|2023-10-31 02:25:00|427.3|416.9|427.33|416.93|427.5|417.1|427.05|416.65|186
1698719400000|2023-10-31 02:30:00|427.35|416.95|427.52|417.12|427.59|417.19|426.88|416.48|135
1698719700000|2023-10-31 02:35:00|427.56|417.16|425.57|415.17|427.86|417.46|425.27|414.87|293
1698720000000|2023-10-31 02:40:00|425.6|415.2|425.13|414.73|426.33|415.93|425.13|414.73|370
1698720300000|2023-10-31 02:45:00|425.11|414.71|423.08|412.68|425.38|414.98|423.01|412.61|347
1698720600000|2023-10-31 02:50:00|423.07|412.67|423.89|413.49|423.89|413.49|422.94|412.54|278
1698720900000|2023-10-31 02:55:00|423.92|413.52|425.09|414.69|425.6|415.2|423.92|413.52|336
1698721200000|2023-10-31 03:00:00|425.07|414.67|425.62|415.22|425.62|415.22|424.63|414.23|376
1698721500000|2023-10-31 03:05:00|425.6|415.2|424.33|413.93|425.78|415.38|424.19|413.79|271
1698721800000|2023-10-31 03:10:00|424.3|413.9|423.12|412.72|424.3|413.9|423.1|412.7|264
1698722100000|2023-10-31 03:15:00|423.09|412.69|423.61|413.21|424.02|413.62|423.06|412.66|410
1698722400000|2023-10-31 03:20:00|423.58|413.18|424.02|413.62|424.17|413.77|423.39|412.99|345
1698722700000|2023-10-31 03:25:00|423.97|413.57|424.08|413.68|424.36|413.96|423.78|413.38|283
1698723000000|2023-10-31 03:30:00|424.07|413.67|423.08|412.68|424.47|414.07|423.02|412.62|314
1698723300000|2023-10-31 03:35:00|423.1|412.7|422.3|411.9|423.1|412.7|421.78|411.38|326
1698723600000|2023-10-31 03:40:00|422.25|411.85|422.31|411.91|422.55|412.15|421.74|411.34|282
1698723900000|2023-10-31 03:45:00|422.22|411.82|421.95|411.55|423.15|412.75|421.95|411.55|371
1698724200000|2023-10-31 03:50:00|422|411.6|421.1|410.7|422.05|411.65|420.79|410.39|303
1698724500000|2023-10-31 03:55:00|420.95|410.55|421.23|410.83|421.45|411.05|420.45|410.05|330
1698724800000|2023-10-31 04:00:00|421.29|410.89|420.4|410|421.35|410.95|420.15|409.75|283
1698725100000|2023-10-31 04:05:00|420.5|410.1|420.35|409.95|420.7|410.3|419.63|409.23|318
1698725400000|2023-10-31 04:10:00|420.43|410.03|422.33|411.93|422.35|411.95|420.35|409.95|268
1698725700000|2023-10-31 04:15:00|422.32|411.92|422.6|412.2|422.89|412.49|421.65|411.25|252
1698726000000|2023-10-31 04:20:00|422.68|412.28|422.8|412.4|422.9|412.5|422.05|411.65|225
1698726300000|2023-10-31 04:25:00|422.75|412.35|423.36|412.96|423.38|412.98|422.65|412.25|205
1698726600000|2023-10-31 04:30:00|423.34|412.94|423.75|413.35|423.9|413.5|422.85|412.45|253
1698726900000|2023-10-31 04:35:00|423.8|413.4|422.99|412.59|423.85|413.45|422.9|412.5|272
1698727200000|2023-10-31 04:40:00|423.05|412.65|422.55|412.15|423.25|412.85|422.5|412.1|252
1698727500000|2023-10-31 04:45:00|422.45|412.05|422.45|412.05|423|412.6|421.65|411.25|296
1698727800000|2023-10-31 04:50:00|422.4|412|422.55|412.15|422.6|412.2|421.7|411.3|179
1698728100000|2023-10-31 04:55:00|422.51|412.11|422.6|412.2|422.8|412.4|422.35|411.95|150
1698728400000|2023-10-31 05:00:00|422.53|412.13|423.28|412.88|423.35|412.95|422.5|412.1|230
1698728700000|2023-10-31 05:05:00|423.3|412.9|421.6|411.2|423.45|413.05|421.6|411.2|197
1698729000000|2023-10-31 05:10:00|421.65|411.25|420.84|410.44|422.2|411.8|420.53|410.13|261
1698729300000|2023-10-31 05:15:00|420.86|410.46|421.8|411.4|421.8|411.4|419.88|409.48|340
1698729600000|2023-10-31 05:20:00|421.75|411.35|422.69|412.29|422.94|412.54|421.7|411.3|314
1698729900000|2023-10-31 05:25:00|422.75|412.35|422.35|411.95|422.9|412.5|422.13|411.73|220
1698730200000|2023-10-31 05:30:00|422.29|411.89|422.88|412.48|423.37|412.97|422.27|411.87|241
1698730500000|2023-10-31 05:35:00|422.83|412.43|422.95|412.55|423.2|412.8|422.5|412.1|287
1698730800000|2023-10-31 05:40:00|422.93|412.53|423.05|412.65|423.2|412.8|422.65|412.25|154
1698731100000|2023-10-31 05:45:00|423.02|412.62|422.95|412.55|423.2|412.8|422.53|412.13|186
1698731400000|2023-10-31 05:50:00|422.9|412.5|422.39|411.99|422.95|412.55|422|411.6|239
1698731700000|2023-10-31 05:55:00|422.4|412|422.71|412.31|423.25|412.85|422.15|411.75|289
1698732000000|2023-10-31 06:00:00|422.75|412.35|423.25|412.85|423.25|412.85|422.3|411.9|244
1698732300000|2023-10-31 06:05:00|423.15|412.75|423.65|413.25|423.71|413.31|422.95|412.55|134
1698732600000|2023-10-31 06:10:00|423.7|413.3|424.38|413.98|424.4|414|423.63|413.23|211
1698732900000|2023-10-31 06:15:00|424.4|414|424.38|413.98|424.44|414.04|423.85|413.45|184
1698733200000|2023-10-31 06:20:00|424.33|413.93|423.55|413.15|424.66|414.26|423.35|412.95|181
1698733500000|2023-10-31 06:25:00|423.4|413|422.9|412.5|423.55|413.15|422.75|412.35|234
1698733800000|2023-10-31 06:30:00|422.88|412.48|419.5|409.1|423.1|412.7|417.76|407.36|494
1698734100000|2023-10-31 06:35:00|419.55|409.15|421.34|410.94|421.9|411.5|419.5|409.1|439
1698734400000|2023-10-31 06:40:00|421.41|411.01|422.4|412|422.48|412.08|421.05|410.65|253
1698734700000|2023-10-31 06:45:00|422.37|411.97|421.4|411|422.4|412|421.4|411|430
1698735000000|2023-10-31 06:50:00|421.45|411.05|419.64|409.24|421.5|411.1|419.55|409.15|447
1698735300000|2023-10-31 06:55:00|419.65|409.25|420.3|409.9|421|410.6|419.65|409.25|410
1698735600000|2023-10-31 07:00:00|420.25|409.85|420.7|410.3|421.05|410.65|419.7|409.3|471
1698735900000|2023-10-31 07:05:00|420.8|410.4|420.55|410.15|420.85|410.45|420.3|409.9|258
1698736200000|2023-10-31 07:10:00|420.6|410.2|419.6|409.2|420.7|410.3|419.3|408.9|211
1698736500000|2023-10-31 07:15:00|419.85|409.45|420.15|409.75|420.4|410|419.35|408.95|77
1698736800000|2023-10-31 07:20:00|420.1|409.7|418.52|408.12|420.1|409.7|417.83|407.43|272
1698737100000|2023-10-31 07:25:00|418.49|408.09|418.2|407.8|419.05|408.65|417.83|407.43|257
1698737400000|2023-10-31 07:30:00|418.15|407.75|416.5|406.1|418.15|407.75|416.15|405.75|483
1698737700000|2023-10-31 07:35:00|416.6|406.2|418.71|408.31|418.95|408.55|416.32|405.92|472
1698738000000|2023-10-31 07:40:00|418.69|408.29|419.18|408.78|419.75|409.35|418.52|408.12|248
1698738300000|2023-10-31 07:45:00|419.25|408.85|418.4|408|419.55|409.15|418.25|407.85|209
1698738600000|2023-10-31 07:50:00|418.45|408.05|418.13|407.73|418.7|408.3|417|406.6|361
1698738900000|2023-10-31 07:55:00|418.15|407.75|417.85|407.45|418.7|408.3|417.7|407.3|370
1698739200000|2023-10-31 08:00:00|417.83|407.43|416.2|405.8|417.95|407.55|416.11|405.71|317
1698739500000|2023-10-31 08:05:00|416.27|405.87|416.35|405.95|416.52|406.12|413.46|403.06|701
1698739800000|2023-10-31 08:10:00|416.4|406|418.55|408.15|418.61|408.21|415.9|405.5|452
1698740100000|2023-10-31 08:15:00|418.56|408.16|418.65|408.25|418.87|408.47|418.08|407.68|418
1698740400000|2023-10-31 08:20:00|418.64|408.24|419.51|409.11|419.52|409.12|418.5|408.1|267
1698740700000|2023-10-31 08:25:00|419.52|409.12|420.57|410.17|420.78|410.38|419.37|408.97|257
1698741000000|2023-10-31 08:30:00|420.62|410.22|420.86|410.46|420.92|410.52|420.47|410.07|236
1698741300000|2023-10-31 08:35:00|420.9|410.5|421.17|410.77|421.29|410.89|420.77|410.37|225
1698741600000|2023-10-31 08:40:00|421.16|410.76|421.21|410.81|421.81|411.41|420.76|410.36|283
1698741900000|2023-10-31 08:45:00|421.18|410.78|422.29|411.89|422.45|412.05|421.05|410.65|294
1698742200000|2023-10-31 08:50:00|422.3|411.9|422.26|411.86|422.41|412.01|421.83|411.43|343
1698742500000|2023-10-31 08:55:00|422.28|411.88|421.73|411.33|422.33|411.93|421.4|411|247
1698742800000|2023-10-31 09:00:00|421.78|411.38|421.63|411.23|422.27|411.87|421.3|410.9|298
1698743100000|2023-10-31 09:05:00|421.6|411.2|420.73|410.33|422.27|411.87|420.6|410.2|348
1698743400000|2023-10-31 09:10:00|420.82|410.42|422.46|412.06|422.7|412.3|420.7|410.3|374
1698743700000|2023-10-31 09:15:00|422.5|412.1|421.33|410.93|422.5|412.1|420.6|410.2|333
1698744000000|2023-10-31 09:20:00|421.38|410.98|421.13|410.73|421.4|411|420.35|409.95|359
1698744300000|2023-10-31 09:25:00|421.15|410.75|421.74|411.34|422.15|411.75|421.03|410.63|295
1698744600000|2023-10-31 09:30:00|421.8|411.4|421.85|411.45|422.2|411.8|421.55|411.15|321
1698744900000|2023-10-31 09:35:00|421.75|411.35|423.28|412.88|423.28|412.88|421.75|411.35|327
1698745200000|2023-10-31 09:40:00|423.27|412.87|423.58|413.18|423.88|413.48|423.27|412.87|190
1698745500000|2023-10-31 09:45:00|423.57|413.17|423.91|413.51|424.16|413.76|422.82|412.42|183
1698745800000|2023-10-31 09:50:00|423.93|413.53|425.2|414.8|425.27|414.87|423.91|413.51|349
1698746100000|2023-10-31 09:55:00|425.16|414.76|424.64|414.24|425.93|415.53|424.57|414.17|379
1698746400000|2023-10-31 10:00:00|424.69|414.29|424|413.6|425.75|415.35|423.8|413.4|535
1698746700000|2023-10-31 10:05:00|424.05|413.65|423.4|413|424.15|413.75|422.9|412.5|414
1698747000000|2023-10-31 10:10:00|423.46|413.06|422.11|411.71|423.82|413.42|421.96|411.56|332
1698747300000|2023-10-31 10:15:00|422.25|411.85|422.9|412.5|423.02|412.62|421.85|411.45|305
1698747600000|2023-10-31 10:20:00|423.05|412.65|424.35|413.95|424.65|414.25|423|412.6|203
1698747900000|2023-10-31 10:25:00|424.31|413.91|423.1|412.7|424.55|414.15|423.1|412.7|339
1698748200000|2023-10-31 10:30:00|423.2|412.8|423.45|413.05|424.3|413.9|422.9|412.5|209
1698748500000|2023-10-31 10:35:00|423.5|413.1|423.8|413.4|424.2|413.8|423.45|413.05|270
1698748800000|2023-10-31 10:40:00|423.75|413.35|424.05|413.65|424.2|413.8|423.54|413.14|242
1698749100000|2023-10-31 10:45:00|424.1|413.7|424.32|413.92|424.73|414.33|423.89|413.49|246
1698749400000|2023-10-31 10:50:00|424.38|413.98|424.05|413.65|424.65|414.25|423.65|413.25|246
1698749700000|2023-10-31 10:55:00|424.06|413.66|423.2|412.8|424.4|414|422.95|412.55|386
1698750000000|2023-10-31 11:00:00|423.05|412.65|423.83|413.43|423.95|413.55|421.73|411.33|467
1698750300000|2023-10-31 11:05:00|423.8|413.4|423.43|413.03|424.4|414|423.4|413|407
1698750600000|2023-10-31 11:10:00|423.41|413.01|424|413.6|425.05|414.65|422.68|412.28|422
1698750900000|2023-10-31 11:15:00|423.99|413.59|425|414.6|426.5|416.1|423.55|413.15|549
1698751200000|2023-10-31 11:20:00|425.1|414.7|424.8|414.4|425.1|414.7|423.35|412.95|523
1698751500000|2023-10-31 11:25:00|424.75|414.35|425.25|414.85|425.75|415.35|424.75|414.35|442
1698751800000|2023-10-31 11:30:00|425.18|414.78|426.1|415.7|426.5|416.1|425.18|414.78|397
1698752100000|2023-10-31 11:35:00|426.15|415.75|425.43|415.03|427.25|416.85|425.4|415|569
1698752400000|2023-10-31 11:40:00|425.46|415.06|426.85|416.45|427.7|417.3|425.4|415|417
1698752700000|2023-10-31 11:45:00|426.9|416.5|428.74|418.34|428.85|418.45|426.84|416.44|446
1698753000000|2023-10-31 11:50:00|428.7|418.3|429.45|419.05|430.15|419.75|428.55|418.15|552
1698753300000|2023-10-31 11:55:00|429.43|419.03|428.68|418.28|429.6|419.2|426.95|416.55|420
1698753600000|2023-10-31 12:00:00|428.7|418.3|428.53|418.13|429.33|418.93|428.4|418|357
1698753900000|2023-10-31 12:05:00|428.48|418.08|429.35|418.95|429.55|419.15|427.73|417.33|259
1698754200000|2023-10-31 12:10:00|429.38|418.98|428.43|418.03|429.4|419|427.8|417.4|341
1698754500000|2023-10-31 12:15:00|428.45|418.05|428.8|418.4|429|418.6|428.1|417.7|301
1698754800000|2023-10-31 12:20:00|428.83|418.43|426.75|416.35|428.85|418.45|426.1|415.7|369
1698755100000|2023-10-31 12:25:00|426.77|416.37|424.06|413.66|426.88|416.48|423.58|413.18|584
1698755400000|2023-10-31 12:30:00|424.07|413.67|425.25|414.85|425.87|415.47|423.39|412.99|542
1698755700000|2023-10-31 12:35:00|425.2|414.8|426.05|415.65|426.3|415.9|425.15|414.75|357
1698756000000|2023-10-31 12:40:00|426.1|415.7|424.5|414.1|426.27|415.87|423.9|413.5|540
1698756300000|2023-10-31 12:45:00|424.57|414.17|420.62|410.22|424.75|414.35|420.05|409.65|799
1698756600000|2023-10-31 12:50:00|420.68|410.28|421.4|411|422.13|411.73|420.05|409.65|622
1698756900000|2023-10-31 12:55:00|421.45|411.05|421.9|411.5|422.4|412|420.85|410.45|506
1698757200000|2023-10-31 13:00:00|422|411.6|422.4|412|423.78|413.38|420.79|410.39|528
1698757500000|2023-10-31 13:05:00|422.3|411.9|421.95|411.55|422.6|412.2|421.35|410.95|537
1698757800000|2023-10-31 13:10:00|421.9|411.5|421.45|411.05|422.4|412|420.63|410.23|508
1698758100000|2023-10-31 13:15:00|421.43|411.03|422.9|412.5|423.45|413.05|421.35|410.95|340
1698758400000|2023-10-31 13:20:00|423|412.6|422.15|411.75|423.1|412.7|421.43|411.03|353
1698758700000|2023-10-31 13:25:00|422.2|411.8|421.83|411.43|423.31|412.91|421.1|410.7|380
1698759000000|2023-10-31 13:30:00|421.8|411.4|422.63|412.23|422.8|412.4|421.5|411.1|361
1698759300000|2023-10-31 13:35:00|422.65|412.25|419.99|409.59|422.7|412.3|419.63|409.23|607
1698759600000|2023-10-31 13:40:00|419.97|409.57|420.57|410.17|421.03|410.63|419.55|409.15|522
1698759900000|2023-10-31 13:45:00|420.6|410.2|421.85|411.45|421.85|411.45|419.6|409.2|515
1698760200000|2023-10-31 13:50:00|421.8|411.4|417.35|406.95|421.9|411.5|415.46|405.06|662
1698760500000|2023-10-31 13:55:00|417.32|406.92|418.3|407.9|418.3|407.9|415.45|405.05|558
1698760800000|2023-10-31 14:00:00|418.27|407.87|416|405.6|418.4|408|415.8|405.4|578
1698761100000|2023-10-31 14:05:00|415.98|405.58|418|407.6|418|407.6|414.95|404.55|559
1698761400000|2023-10-31 14:10:00|417.98|407.58|419.53|409.13|419.78|409.38|417.88|407.48|346
1698761700000|2023-10-31 14:15:00|419.55|409.15|420.02|409.62|420.41|410.01|419.52|409.12|473
1698762000000|2023-10-31 14:20:00|420.05|409.65|418.94|408.54|420.23|409.83|418.91|408.51|468
1698762300000|2023-10-31 14:25:00|418.96|408.56|418.1|407.7|418.96|408.56|417.5|407.1|430
1698762600000|2023-10-31 14:30:00|418.03|407.63|418.9|408.5|419.39|408.99|418|407.6|370
1698762900000|2023-10-31 14:35:00|419|408.6|418.05|407.65|419.05|408.65|416.43|406.03|601
1698763200000|2023-10-31 14:40:00|417.89|407.49|419.14|408.74|419.38|408.98|417.3|406.9|426
1698763500000|2023-10-31 14:45:00|419.27|408.87|419.5|409.1|420.1|409.7|418.9|408.5|453
1698763800000|2023-10-31 14:50:00|419.45|409.05|419.85|409.45|420|409.6|419.1|408.7|304
1698764100000|2023-10-31 14:55:00|419.88|409.48|419.63|409.23|420.1|409.7|418.8|408.4|291
1698764400000|2023-10-31 15:00:00|419.65|409.25|418.4|408|419.9|409.5|418.39|407.99|307
1698764700000|2023-10-31 15:05:00|418.36|407.96|417.57|407.17|418.9|408.5|417.42|407.02|427
1698765000000|2023-10-31 15:10:00|417.6|407.2|414.91|404.51|417.77|407.37|412.83|402.43|701
1698765300000|2023-10-31 15:15:00|414.92|404.52|411.2|400.8|415.34|404.94|405.5|395.1|878
1698765600000|2023-10-31 15:20:00|411.23|400.83|411.54|401.14|412.07|401.67|410.73|400.33|734
1698765900000|2023-10-31 15:25:00|411.56|401.16|411.59|401.19|412.67|402.27|411.06|400.66|705
1698766200000|2023-10-31 15:30:00|411.65|401.25|414.5|404.1|414.91|404.51|411.57|401.17|697
1698766500000|2023-10-31 15:35:00|414.49|404.09|409.51|399.11|414.66|404.26|408.98|398.58|765
1698766800000|2023-10-31 15:40:00|409.48|399.08|408.33|397.93|410.43|400.03|407.13|396.73|854
1698767100000|2023-10-31 15:45:00|408.34|397.94|410.18|399.78|410.5|400.1|408.29|397.89|726
1698767400000|2023-10-31 15:50:00|410.19|399.79|410.34|399.94|410.86|400.46|408.75|398.35|624
1698767700000|2023-10-31 15:55:00|410.3|399.9|409.25|398.85|411.01|400.61|408.91|398.51|608
1698768000000|2023-10-31 16:00:00|409.26|398.86|408.01|397.61|409.56|399.16|407.18|396.78|526
1698768300000|2023-10-31 16:05:00|408.06|397.66|410.52|400.12|410.6|400.2|407.95|397.55|696
1698768600000|2023-10-31 16:10:00|410.55|400.15|409.98|399.58|410.65|400.25|409.62|399.22|577
1698768900000|2023-10-31 16:15:00|410|399.6|412.48|402.08|412.53|402.13|409.9|399.5|436
1698769200000|2023-10-31 16:20:00|412.49|402.09|412|401.6|412.53|402.13|411.6|401.2|524
1698769500000|2023-10-31 16:25:00|412.05|401.65|412.85|402.45|413.19|402.79|411.9|401.5|460
1698769800000|2023-10-31 16:30:00|412.8|402.4|411.21|400.81|412.95|402.55|410.61|400.21|516
1698770100000|2023-10-31 16:35:00|411.3|400.9|412.35|401.95|412.4|402|410.11|399.71|456
1698770400000|2023-10-31 16:40:00|412.32|401.92|413.85|403.45|414.65|404.25|412.2|401.8|594
1698770700000|2023-10-31 16:45:00|413.89|403.49|412.6|402.2|413.95|403.55|412.2|401.8|512
1698771000000|2023-10-31 16:50:00|412.65|402.25|412.7|402.3|412.85|402.45|412.05|401.65|430
1698771300000|2023-10-31 16:55:00|412.67|402.27|413.6|403.2|414.4|404|412.67|402.27|364
1698771600000|2023-10-31 17:00:00|413.53|403.13|412.38|401.98|413.8|403.4|412.15|401.75|499
1698771900000|2023-10-31 17:05:00|412.45|402.05|412.3|401.9|413.15|402.75|411.85|401.45|386
1698772200000|2023-10-31 17:10:00|412.28|401.88|412.55|402.15|412.9|402.5|411.95|401.55|408
1698772500000|2023-10-31 17:15:00|412.5|402.1|413.19|402.79|414.17|403.77|412.5|402.1|286
1698772800000|2023-10-31 17:20:00|413.25|402.85|412.4|402|413.65|403.25|412.4|402|294
1698773100000|2023-10-31 17:25:00|412.3|401.9|413.08|402.68|413.1|402.7|411.83|401.43|299
1698773400000|2023-10-31 17:30:00|413.15|402.75|413.15|402.75|413.4|403|412.6|402.2|163
1698773700000|2023-10-31 17:35:00|413.1|402.7|413.54|403.14|413.6|403.2|412.35|401.95|328
1698774000000|2023-10-31 17:40:00|413.6|403.2|413.9|403.5|414.1|403.7|413.05|402.65|204
1698774300000|2023-10-31 17:45:00|413.75|403.35|414.05|403.65|414.05|403.65|412.7|402.3|327
1698774600000|2023-10-31 17:50:00|414.1|403.7|414.1|403.7|415.08|404.68|414|403.6|304
1698774900000|2023-10-31 17:55:00|414.04|403.64|414.47|404.07|414.55|404.15|413.8|403.4|312
1698775200000|2023-10-31 18:00:00|414.5|404.1|414.15|403.75|415.06|404.66|414.1|403.7|251
1698775500000|2023-10-31 18:05:00|414.13|403.73|413.75|403.35|414.75|404.35|413.65|403.25|301
1698775800000|2023-10-31 18:10:00|413.69|403.29|413.81|403.41|414.75|404.35|413.63|403.23|274
1698776100000|2023-10-31 18:15:00|413.79|403.39|414.28|403.88|414.45|404.05|413.55|403.15|317
1698776400000|2023-10-31 18:20:00|414.23|403.83|414.26|403.86|414.55|404.15|413.85|403.45|339
1698776700000|2023-10-31 18:25:00|414.22|403.82|413.6|403.2|414.35|403.95|413.53|403.13|233
1698777000000|2023-10-31 18:30:00|413.53|403.13|413.1|402.7|413.7|403.3|412.92|402.52|240
1698777300000|2023-10-31 18:35:00|413|402.6|414.45|404.05|414.7|404.3|412.85|402.45|258
1698777600000|2023-10-31 18:40:00|414.42|404.02|415.23|404.83|415.56|405.16|414.35|403.95|327
1698777900000|2023-10-31 18:45:00|415.25|404.85|415.15|404.75|415.35|404.95|414.15|403.75|283
1698778200000|2023-10-31 18:50:00|415.12|404.72|415.6|405.2|416.09|405.69|414.85|404.45|296
1698778500000|2023-10-31 18:55:00|415.57|405.17|415.9|405.5|416|405.6|415.33|404.93|267
1698778800000|2023-10-31 19:00:00|415.93|405.53|416.2|405.8|417.08|406.68|415.93|405.53|410
1698779100000|2023-10-31 19:05:00|416.14|405.74|415.9|405.5|416.6|406.2|414.98|404.58|380
1698779400000|2023-10-31 19:10:00|415.95|405.55|416.18|405.78|416.85|406.45|415.9|405.5|366
1698779700000|2023-10-31 19:15:00|416.25|405.85|416|405.6|416.8|406.4|416|405.6|321
1698780000000|2023-10-31 19:20:00|415.9|405.5|415.55|405.15|416.1|405.7|414.4|404|284
1698780300000|2023-10-31 19:25:00|415.53|405.13|416.45|406.05|416.5|406.1|415.23|404.83|273
1698780600000|2023-10-31 19:30:00|416.48|406.08|415.7|405.3|416.53|406.13|415.63|405.23|234
1698780900000|2023-10-31 19:35:00|415.75|405.35|415.1|404.7|416|405.6|415.1|404.7|170
1698781200000|2023-10-31 19:40:00|415.15|404.75|414.25|403.85|415.15|404.75|414|403.6|230
1698781500000|2023-10-31 19:45:00|414.32|403.92|414.35|403.95|414.8|404.4|413.98|403.58|226
1698781800000|2023-10-31 19:50:00|414.34|403.94|414.15|403.75|414.6|404.2|414.15|403.75|190
1698782100000|2023-10-31 19:55:00|414.13|403.73|415.5|405.1|415.75|405.35|414.04|403.64|142
1698782400000|2023-10-31 20:00:00|415.45|405.05|416.33|405.93|416.5|406.1|415.15|404.75|306
1698782700000|2023-10-31 20:05:00|416.35|405.95|414.58|404.18|416.35|405.95|414.55|404.15|282
1698783000000|2023-10-31 20:10:00|414.57|404.17|415.63|405.23|415.9|405.5|414.56|404.16|214
1698783300000|2023-10-31 20:15:00|415.65|405.25|417|406.6|417|406.6|415.1|404.7|309
1698783600000|2023-10-31 20:20:00|417.08|406.68|417.63|407.23|417.87|407.47|417|406.6|251
1698783900000|2023-10-31 20:25:00|417.6|407.2|416.7|406.3|417.75|407.35|416.64|406.24|209
1698784200000|2023-10-31 20:30:00|416.68|406.28|416.85|406.45|417.4|407|416.5|406.1|268
1698784500000|2023-10-31 20:35:00|416.84|406.44|416.7|406.3|417.01|406.61|416.45|406.05|195
1698784800000|2023-10-31 20:40:00|416.67|406.27|417.78|407.38|417.9|407.5|416.55|406.15|153
1698785100000|2023-10-31 20:45:00|417.8|407.4|418.1|407.7|418.77|408.37|417.75|407.35|336
1698785400000|2023-10-31 20:50:00|418.08|407.68|416.94|406.54|418.1|407.7|416.2|405.8|460
1698785700000|2023-10-31 20:55:00|416.93|406.53|418.43|408.03|418.55|408.15|416.93|406.53|292
1698786000000|2023-10-31 21:00:00|418.42|408.02|417.56|407.16|418.68|408.28|417.36|406.96|425
1698786300000|2023-10-31 21:05:00|417.55|407.15|417.44|407.04|417.65|407.25|416.85|406.45|305
1698786600000|2023-10-31 21:10:00|417.46|407.06|417.76|407.36|418.14|407.74|417.39|406.99|236
1698786900000|2023-10-31 21:15:00|417.77|407.37|418.32|407.92|418.35|407.95|417.72|407.32|141
1698787200000|2023-10-31 21:20:00|418.42|408.02|418.19|407.79|418.91|408.51|416.55|406.15|297
1698787500000|2023-10-31 21:25:00|418.2|407.8|417.74|407.34|418.38|407.98|417|406.6|301
1698787800000|2023-10-31 21:30:00|417.75|407.35|418.17|407.77|418.17|407.77|417.21|406.81|176
1698788100000|2023-10-31 21:35:00|418.2|407.8|418.52|408.12|418.53|408.13|418.17|407.77|111
1698788400000|2023-10-31 21:40:00|418.56|408.16|418.94|408.54|419.06|408.66|418.56|408.16|84
1698788700000|2023-10-31 21:45:00|418.92|408.52|416.96|406.56|418.96|408.56|416.96|406.56|153
1698789000000|2023-10-31 21:50:00|416.95|406.55|416.65|406.25|416.95|406.55|416.41|406.01|85
1698789300000|2023-10-31 21:55:00|416.66|406.26|416.98|406.58|416.98|406.58|416.42|406.02|61
1698789600000|2023-10-31 22:00:00|417.03|406.63|416.98|406.58|418|407.6|416.8|406.4|254
1698789900000|2023-10-31 22:05:00|416.92|406.52|417.27|406.87|417.3|406.9|416.2|405.8|196
1698790200000|2023-10-31 22:10:00|417.3|406.9|418.53|408.13|418.55|408.15|417.27|406.87|110
1698790500000|2023-10-31 22:15:00|418.55|408.15|419|408.6|419.15|408.75|418.39|407.99|135
1698790800000|2023-10-31 22:20:00|419.03|408.63|419.48|409.08|419.53|409.13|418.58|408.18|176
1698791100000|2023-10-31 22:25:00|419.5|409.1|419.75|409.35|419.75|409.35|419.08|408.68|131
1698791400000|2023-10-31 22:30:00|419.7|409.3|419.2|408.8|419.96|409.56|418.35|407.95|308
1698791700000|2023-10-31 22:35:00|419.3|408.9|419.85|409.45|420|409.6|419.15|408.75|131
1698792000000|2023-10-31 22:40:00|419.9|409.5|420.1|409.7|420.4|410|419.7|409.3|168
1698792300000|2023-10-31 22:45:00|419.95|409.55|419.01|408.61|420.2|409.8|418.95|408.55|192
1698792600000|2023-10-31 22:50:00|418.98|408.58|418.5|408.1|419.1|408.7|418.25|407.85|200
1698792900000|2023-10-31 22:55:00|418.47|408.07|419.08|408.68|419.7|409.3|418.25|407.85|346
1698793200000|2023-10-31 23:00:00|419.1|408.7|419.55|409.15|419.55|409.15|418.4|408|392
1698793500000|2023-10-31 23:05:00|419.65|409.25|419.85|409.45|420.3|409.9|419.1|408.7|293
1698793800000|2023-10-31 23:10:00|419.7|409.3|418.75|408.35|419.74|409.34|418.75|408.35|236
1698794100000|2023-10-31 23:15:00|418.78|408.38|418.6|408.2|418.85|408.45|418.2|407.8|228
1698794400000|2023-10-31 23:20:00|418.57|408.17|418.4|408|418.9|408.5|418.3|407.9|198
1698794700000|2023-10-31 23:25:00|418.46|408.06|418.98|408.58|419.02|408.62|418.45|408.05|170
1698795000000|2023-10-31 23:30:00|419.02|408.62|419.15|408.75|420|409.6|419.02|408.62|167
1698795300000|2023-10-31 23:35:00|419.14|408.74|419.6|409.2|419.65|409.25|418.4|408|268
1698795600000|2023-10-31 23:40:00|419.58|409.18|419.87|409.47|420.33|409.93|419.5|409.1|222
1698795900000|2023-10-31 23:45:00|419.89|409.49|419.41|409.01|419.89|409.49|419.25|408.85|234
1698796200000|2023-10-31 23:50:00|419.43|409.03|420.5|410.1|420.5|410.1|419.35|408.95|183
1698796500000|2023-10-31 23:55:00|420.47|410.07|420.1|409.7|421.07|410.67|419.6|409.2|268
1698796800000|2023-11-01 00:00:00|420.09|409.69|419.4|409|421|410.6|418.93|408.53|360
1698797100000|2023-11-01 00:05:00|419.38|408.98|420.06|409.66|420.55|410.15|419.1|408.7|374
1698797400000|2023-11-01 00:10:00|420.1|409.7|419.65|409.25|420.1|409.7|419.15|408.75|327
1698797700000|2023-11-01 00:15:00|419.7|409.3|421.25|410.85|421.43|411.03|419.4|409|361
1698798000000|2023-11-01 00:20:00|421.31|410.91|419.95|409.55|421.72|411.32|419.61|409.21|333
1698798300000|2023-11-01 00:25:00|419.8|409.4|420.45|410.05|420.75|410.35|419.7|409.3|362
1698798600000|2023-11-01 00:30:00|420.49|410.09|422.7|412.3|422.72|412.32|420.49|410.09|327
1698798900000|2023-11-01 00:35:00|422.72|412.32|422.83|412.43|423.31|412.91|422.48|412.08|296
1698799200000|2023-11-01 00:40:00|422.92|412.52|421.75|411.35|423.4|413|421.2|410.8|462
1698799500000|2023-11-01 00:45:00|421.71|411.31|422.15|411.75|422.85|412.45|421.55|411.15|390
1698799800000|2023-11-01 00:50:00|422.2|411.8|421.55|411.15|422.45|412.05|421.1|410.7|393
1698800100000|2023-11-01 00:55:00|421.52|411.12|421.6|411.2|422|411.6|421.23|410.83|312
1698800400000|2023-11-01 01:00:00|421.65|411.25|421.9|411.5|422.3|411.9|421.29|410.89|356
1698800700000|2023-11-01 01:05:00|421.93|411.53|420.75|410.35|421.95|411.55|419.9|409.5|390
1698801000000|2023-11-01 01:10:00|420.73|410.33|420.85|410.45|420.95|410.55|420|409.6|267
1698801300000|2023-11-01 01:15:00|420.8|410.4|419.94|409.54|420.8|410.4|419.12|408.72|300
1698801600000|2023-11-01 01:20:00|419.95|409.55|421.15|410.75|421.75|411.35|419.93|409.53|268
1698801900000|2023-11-01 01:25:00|421.13|410.73|421.73|411.33|421.75|411.35|420.95|410.55|252
1698802200000|2023-11-01 01:30:00|421.75|411.35|422.2|411.8|422.75|412.35|421.65|411.25|187
1698802500000|2023-11-01 01:35:00|422.29|411.89|421.5|411.1|422.29|411.89|421.5|411.1|311
1698802800000|2023-11-01 01:40:00|421.55|411.15|420.8|410.4|421.55|411.15|420.3|409.9|356
1698803100000|2023-11-01 01:45:00|420.79|410.39|421.25|410.85|421.35|410.95|419.85|409.45|358
1698803400000|2023-11-01 01:50:00|421.15|410.75|420.4|410|421.68|411.28|420.4|410|274
1698803700000|2023-11-01 01:55:00|420.45|410.05|419.95|409.55|420.45|410.05|419.75|409.35|244
1698804000000|2023-11-01 02:00:00|419.93|409.53|419.5|409.1|419.95|409.55|418.3|407.9|445
1698804300000|2023-11-01 02:05:00|419.45|409.05|419.23|408.83|419.7|409.3|419.05|408.65|217
1698804600000|2023-11-01 02:10:00|419.24|408.84|421.05|410.65|421.1|410.7|419.23|408.83|244
1698804900000|2023-11-01 02:15:00|421|410.6|420.17|409.77|421.31|410.91|420.1|409.7|273
1698805200000|2023-11-01 02:20:00|420.13|409.73|420.35|409.95|420.39|409.99|419.9|409.5|271
1698805500000|2023-11-01 02:25:00|420.39|409.99|420.45|410.05|420.75|410.35|420.3|409.9|210
1698805800000|2023-11-01 02:30:00|420.55|410.15|420.33|409.93|420.92|410.52|420|409.6|265
1698806100000|2023-11-01 02:35:00|420.37|409.97|419.5|409.1|420.4|410|418.14|407.74|292
1698806400000|2023-11-01 02:40:00|419.53|409.13|418.34|407.94|419.77|409.37|418.34|407.94|339
1698806700000|2023-11-01 02:45:00|418.35|407.95|418.18|407.78|419.07|408.67|417.85|407.45|356
1698807000000|2023-11-01 02:50:00|418.15|407.75|418.43|408.03|418.6|408.2|417.85|407.45|344
1698807300000|2023-11-01 02:55:00|418.46|408.06|417.84|407.44|418.5|408.1|417.49|407.09|316
1698807600000|2023-11-01 03:00:00|417.83|407.43|418.25|407.85|418.8|408.4|417.53|407.13|296
1698807900000|2023-11-01 03:05:00|418.2|407.8|416.87|406.47|418.4|408|416.84|406.44|210
1698808200000|2023-11-01 03:10:00|416.82|406.42|417.4|407|417.9|407.5|416.39|405.99|339
1698808500000|2023-11-01 03:15:00|417.35|406.95|417.3|406.9|417.8|407.4|416.8|406.4|267
1698808800000|2023-11-01 03:20:00|417.4|407|417.75|407.35|417.8|407.4|416.73|406.33|230
1698809100000|2023-11-01 03:25:00|417.6|407.2|417.45|407.05|418.2|407.8|417.2|406.8|228
1698809400000|2023-11-01 03:30:00|417.43|407.03|417.99|407.59|418.05|407.65|416.46|406.06|308
1698809700000|2023-11-01 03:35:00|417.95|407.55|417.35|406.95|418.4|408|417.1|406.7|214
1698810000000|2023-11-01 03:40:00|417.3|406.9|417.8|407.4|417.9|407.5|417.1|406.7|206
1698810300000|2023-11-01 03:45:00|417.65|407.25|417.03|406.63|417.8|407.4|416.95|406.55|190
1698810600000|2023-11-01 03:50:00|417.05|406.65|417.79|407.39|418.15|407.75|417.05|406.65|103
1698810900000|2023-11-01 03:55:00|417.8|407.4|416.7|406.3|418.05|407.65|416.55|406.15|202
1698811200000|2023-11-01 04:00:00|416.74|406.34|416.15|405.75|416.95|406.55|415.7|405.3|217
1698811500000|2023-11-01 04:05:00|416.13|405.73|415.55|405.15|416.6|406.2|415.44|405.04|352
1698811800000|2023-11-01 04:10:00|415.58|405.18|416.38|405.98|416.55|406.15|415.45|405.05|338
1698812100000|2023-11-01 04:15:00|416.47|406.07|417.25|406.85|417.75|407.35|416.35|405.95|279
1698812400000|2023-11-01 04:20:00|417.3|406.9|417.55|407.15|417.6|407.2|416.8|406.4|242
1698812700000|2023-11-01 04:25:00|417.58|407.18|417.8|407.4|417.95|407.55|417.45|407.05|123
1698813000000|2023-11-01 04:30:00|417.85|407.45|417.75|407.35|418|407.6|417.43|407.03|160
1698813300000|2023-11-01 04:35:00|417.79|407.39|417.89|407.49|417.96|407.56|417.48|407.08|141
1698813600000|2023-11-01 04:40:00|417.87|407.47|417.88|407.48|417.95|407.55|417.69|407.29|93
1698813900000|2023-11-01 04:45:00|417.82|407.42|417.7|407.3|417.92|407.52|417.3|406.9|131
1698814200000|2023-11-01 04:50:00|417.72|407.32|415.8|405.4|417.75|407.35|415.8|405.4|180
1698814500000|2023-11-01 04:55:00|415.88|405.48|417.15|406.75|417.15|406.75|415.7|405.3|311
1698814800000|2023-11-01 05:00:00|417.17|406.77|415.83|405.43|417.23|406.83|415.65|405.25|254
1698815100000|2023-11-01 05:05:00|415.85|405.45|414.8|404.4|415.85|405.45|414.47|404.07|298
1698815400000|2023-11-01 05:10:00|414.79|404.39|414.2|403.8|414.79|404.39|413.8|403.4|243
1698815700000|2023-11-01 05:15:00|414.18|403.78|413.9|403.5|414.18|403.78|413.05|402.65|326
1698816000000|2023-11-01 05:20:00|413.85|403.45|414.65|404.25|414.65|404.25|413.7|403.3|212
1698816300000|2023-11-01 05:25:00|414.7|404.3|415.4|405|415.7|405.3|414.7|404.3|229
1698816600000|2023-11-01 05:30:00|415.33|404.93|414.75|404.35|415.4|405|414.3|403.9|135
1698816900000|2023-11-01 05:35:00|414.8|404.4|414.2|403.8|414.85|404.45|414.1|403.7|159
1698817200000|2023-11-01 05:40:00|414.25|403.85|412.35|401.95|414.25|403.85|410.74|400.34|410
1698817500000|2023-11-01 05:45:00|412.4|402|413.2|402.8|413.6|403.2|412.29|401.89|224
1698817800000|2023-11-01 05:50:00|413.1|402.7|410.88|400.48|413.15|402.75|410.88|400.48|280
1698818100000|2023-11-01 05:55:00|410.9|400.5|411.33|400.93|411.33|400.93|410.42|400.02|417
1698818400000|2023-11-01 06:00:00|411.35|400.95|409.48|399.08|411.7|401.3|409.15|398.75|449
1698818700000|2023-11-01 06:05:00|409.5|399.1|411.6|401.2|411.6|401.2|409.2|398.8|379
1698819000000|2023-11-01 06:10:00|411.65|401.25|412.45|402.05|412.75|402.35|411.6|401.2|227
1698819300000|2023-11-01 06:15:00|412.5|402.1|411|400.6|413.2|402.8|410.95|400.55|114
1698819600000|2023-11-01 06:20:00|410.95|400.55|410.98|400.58|411.15|400.75|410.5|400.1|190
1698819900000|2023-11-01 06:25:00|410.95|400.55|411.25|400.85|411.55|401.15|410.9|400.5|130
1698820200000|2023-11-01 06:30:00|411.15|400.75|412.4|402|412.4|402|411.05|400.65|39
1698820500000|2023-11-01 06:35:00|412.45|402.05|413.27|402.87|413.3|402.9|412.45|402.05|230
1698820800000|2023-11-01 06:40:00|413.25|402.85|414.03|403.63|414.8|404.4|413.15|402.75|261
1698821100000|2023-11-01 06:45:00|414.05|403.65|414.05|403.65|414.23|403.83|413.7|403.3|211
1698821400000|2023-11-01 06:50:00|414|403.6|413.63|403.23|414.35|403.95|413.4|403|302
1698821700000|2023-11-01 06:55:00|413.58|403.18|413.65|403.25|413.9|403.5|413.2|402.8|221
1698822000000|2023-11-01 07:00:00|413.73|403.33|413|402.6|413.9|403.5|412.5|402.1|276
1698822300000|2023-11-01 07:05:00|412.95|402.55|414.25|403.85|414.45|404.05|412.89|402.49|131
1698822600000|2023-11-01 07:10:00|414.3|403.9|414.8|404.4|414.8|404.4|414.2|403.8|93
1698822900000|2023-11-01 07:15:00|414.9|404.5|414.55|404.15|415.3|404.9|414.33|403.93|272
1698823200000|2023-11-01 07:20:00|414.53|404.13|414.96|404.56|415.5|405.1|414.47|404.07|373
1698823500000|2023-11-01 07:25:00|415|404.6|414.48|404.08|415|404.6|414.3|403.9|193
1698823800000|2023-11-01 07:30:00|414.5|404.1|413.9|403.5|415.02|404.62|413.75|403.35|212
1698824100000|2023-11-01 07:35:00|413.88|403.48|413.47|403.07|414.43|404.03|412.8|402.4|222
1698824400000|2023-11-01 07:40:00|413.45|403.05|415.45|405.05|415.47|405.07|413.45|403.05|339
1698824700000|2023-11-01 07:45:00|415.47|405.07|414.75|404.35|415.47|405.07|414.55|404.15|349
1698825000000|2023-11-01 07:50:00|414.85|404.45|414.95|404.55|415.35|404.95|414.35|403.95|256
1698825300000|2023-11-01 07:55:00|415|404.6|413.92|403.52|415.08|404.68|413.55|403.15|259
1698825600000|2023-11-01 08:00:00|413.85|403.45|414.45|404.05|414.55|404.15|413.3|402.9|336
1698825900000|2023-11-01 08:05:00|414.35|403.95|413.85|403.45|414.45|404.05|413.65|403.25|184
1698826200000|2023-11-01 08:10:00|413.9|403.5|414.35|403.95|414.35|403.95|413.38|402.98|198
1698826500000|2023-11-01 08:15:00|414.3|403.9|413.7|403.3|414.3|403.9|413.25|402.85|298
1698826800000|2023-11-01 08:20:00|413.74|403.34|415|404.6|415.02|404.62|413.7|403.3|267
1698827100000|2023-11-01 08:25:00|414.98|404.58|415.25|404.85|415.35|404.95|414.9|404.5|174
1698827400000|2023-11-01 08:30:00|415.2|404.8|414.9|404.5|415.4|405|414.77|404.37|208
1698827700000|2023-11-01 08:35:00|414.93|404.53|415.05|404.65|415.15|404.75|414.25|403.85|137
1698828000000|2023-11-01 08:40:00|415.1|404.7|414.85|404.45|415.15|404.75|414.8|404.4|108
1698828300000|2023-11-01 08:45:00|414.8|404.4|414.35|403.95|414.85|404.45|413.95|403.55|163
1698828600000|2023-11-01 08:50:00|414.4|404|414.7|404.3|415.03|404.63|414.35|403.95|187
1698828900000|2023-11-01 08:55:00|414.73|404.33|414.35|403.95|415.23|404.83|414.05|403.65|189
1698829200000|2023-11-01 09:00:00|414.38|403.98|414.15|403.75|414.75|404.35|413.24|402.84|319
1698829500000|2023-11-01 09:05:00|414.13|403.73|414.28|403.88|414.53|404.13|413.75|403.35|198
1698829800000|2023-11-01 09:10:00|414.33|403.93|415.45|405.05|415.45|405.05|414.33|403.93|190
1698830100000|2023-11-01 09:15:00|415.43|405.03|414.6|404.2|415.45|405.05|414.49|404.09|233
1698830400000|2023-11-01 09:20:00|414.57|404.17|413.55|403.15|414.7|404.3|413.53|403.13|181
1698830700000|2023-11-01 09:25:00|413.5|403.1|414.3|403.9|414.3|403.9|413.05|402.65|177
1698831000000|2023-11-01 09:30:00|414.35|403.95|415.3|404.9|415.61|405.21|413.35|402.95|276
1698831300000|2023-11-01 09:35:00|415.38|404.98|415.73|405.33|416|405.6|415.23|404.83|277
1698831600000|2023-11-01 09:40:00|415.75|405.35|415.41|405.01|415.9|405.5|415.4|405|200
1698831900000|2023-11-01 09:45:00|415.43|405.03|414.63|404.23|415.72|405.32|414.5|404.1|257
1698832200000|2023-11-01 09:50:00|414.65|404.25|414.38|403.98|415.25|404.85|414.2|403.8|338
1698832500000|2023-11-01 09:55:00|414.35|403.95|415.6|405.2|415.75|405.35|414.33|403.93|164
1698832800000|2023-11-01 10:00:00|415.65|405.25|414.35|403.95|415.75|405.35|414.15|403.75|220
1698833100000|2023-11-01 10:05:00|414.4|404|414.38|403.98|414.52|404.12|413.7|403.3|234
1698833400000|2023-11-01 10:10:00|414.4|404|414.27|403.87|414.45|404.05|413.78|403.38|179
1698833700000|2023-11-01 10:15:00|414.25|403.85|414.6|404.2|414.7|404.3|414.25|403.85|165
1698834000000|2023-11-01 10:20:00|414.58|404.18|413.1|402.7|414.6|404.2|413.1|402.7|234
1698834300000|2023-11-01 10:25:00|413.07|402.67|412.75|402.35|413.2|402.8|412.25|401.85|376
1698834600000|2023-11-01 10:30:00|412.73|402.33|411.95|401.55|412.73|402.33|411.85|401.45|263
1698834900000|2023-11-01 10:35:00|411.9|401.5|411.15|400.75|411.93|401.53|410.45|400.05|249
1698835200000|2023-11-01 10:40:00|411.1|400.7|410.93|400.53|411.82|401.42|410.8|400.4|297
1698835500000|2023-11-01 10:45:00|410.91|400.51|409.7|399.3|410.93|400.53|409.2|398.8|488
1698835800000|2023-11-01 10:50:00|409.68|399.28|410.02|399.62|410.35|399.95|409.2|398.8|388
1698836100000|2023-11-01 10:55:00|410.04|399.64|410.05|399.65|410.07|399.67|408.95|398.55|499
1698836400000|2023-11-01 11:00:00|410|399.6|411.2|400.8|411.35|400.95|409.25|398.85|460
1698836700000|2023-11-01 11:05:00|411.25|400.85|413|402.6|413.3|402.9|411.25|400.85|380
1698837000000|2023-11-01 11:10:00|413.03|402.63|411.38|400.98|413.05|402.65|411.3|400.9|322
1698837300000|2023-11-01 11:15:00|411.4|401|410.49|400.09|411.4|401|410.25|399.85|348
1698837600000|2023-11-01 11:20:00|410.4|400|411.55|401.15|411.55|401.15|410.05|399.65|288
1698837900000|2023-11-01 11:25:00|411.5|401.1|412.06|401.66|412.35|401.95|411.04|400.64|282
1698838200000|2023-11-01 11:30:00|412.01|401.61|411.95|401.55|412.15|401.75|411.15|400.75|252
1698838500000|2023-11-01 11:35:00|411.98|401.58|412.55|402.15|412.6|402.2|411.83|401.43|235
1698838800000|2023-11-01 11:40:00|412.6|402.2|411.93|401.53|412.63|402.23|411.75|401.35|122
1698839100000|2023-11-01 11:45:00|411.9|401.5|411.65|401.25|412.2|401.8|411.3|400.9|194
1698839400000|2023-11-01 11:50:00|411.7|401.3|412.5|402.1|412.55|402.15|411.3|400.9|188
1698839700000|2023-11-01 11:55:00|412.45|402.05|412.65|402.25|413.05|402.65|412.4|402|240
1698840000000|2023-11-01 12:00:00|412.6|402.2|411.7|401.3|412.78|402.38|411.35|400.95|308
1698840300000|2023-11-01 12:05:00|411.74|401.34|412|401.6|412.32|401.92|411.7|401.3|239
1698840600000|2023-11-01 12:10:00|411.95|401.55|412.55|402.15|412.83|402.43|411.8|401.4|135
1698840900000|2023-11-01 12:15:00|412.57|402.17|411.9|401.5|412.85|402.45|411.85|401.45|253
1698841200000|2023-11-01 12:20:00|411.92|401.52|410.27|399.87|411.92|401.52|410.05|399.65|317
1698841500000|2023-11-01 12:25:00|410.25|399.85|410.33|399.93|410.4|400|409.53|399.13|270
1698841800000|2023-11-01 12:30:00|410.32|399.92|411.45|401.05|411.55|401.15|409.85|399.45|365
1698842100000|2023-11-01 12:35:00|411.47|401.07|412.75|402.35|413.26|402.86|411.4|401|418
1698842400000|2023-11-01 12:40:00|412.8|402.4|413|402.6|413.25|402.85|412.3|401.9|337
1698842700000|2023-11-01 12:45:00|413.02|402.62|415.1|404.7|415.1|404.7|412.75|402.35|402
1698843000000|2023-11-01 12:50:00|415.04|404.64|416.65|406.25|417.6|407.2|414.6|404.2|498
1698843300000|2023-11-01 12:55:00|416.6|406.2|417.13|406.73|417.6|407.2|416.44|406.04|620
1698843600000|2023-11-01 13:00:00|417.15|406.75|417.69|407.29|418.07|407.67|415.75|405.35|589
1698843900000|2023-11-01 13:05:00|417.68|407.28|415.84|405.44|417.85|407.45|415.75|405.35|500
1698844200000|2023-11-01 13:10:00|415.8|405.4|417.48|407.08|417.5|407.1|415.74|405.34|440
1698844500000|2023-11-01 13:15:00|417.45|407.05|419.15|408.75|419.25|408.85|417.3|406.9|354
1698844800000|2023-11-01 13:20:00|419.19|408.79|416.37|405.97|420.74|410.34|415.75|405.35|804
1698845100000|2023-11-01 13:25:00|416.4|406|414.46|404.06|417.3|406.9|413.5|403.1|774
1698845400000|2023-11-01 13:30:00|414.43|404.03|412.69|402.29|415|404.6|409.8|399.4|905
1698845700000|2023-11-01 13:35:00|412.71|402.31|412.7|402.3|413.7|403.3|412.15|401.75|769
1698846000000|2023-11-01 13:40:00|412.55|402.15|413.24|402.84|413.58|403.18|411.43|401.03|541
1698846300000|2023-11-01 13:45:00|413.25|402.85|410.8|400.4|413.4|403|410.05|399.65|651
1698846600000|2023-11-01 13:50:00|410.82|400.42|412.3|401.9|412.56|402.16|410.55|400.15|433
1698846900000|2023-11-01 13:55:00|412.29|401.89|412.75|402.35|413.1|402.7|411.95|401.55|387
1698847200000|2023-11-01 14:00:00|412.8|402.4|412.31|401.91|414.44|404.04|412.09|401.69|516
1698847500000|2023-11-01 14:05:00|412.26|401.86|412.95|402.55|413.02|402.62|411.79|401.39|273
1698847800000|2023-11-01 14:10:00|413|402.6|412.77|402.37|413.2|402.8|412.1|401.7|302
1698848100000|2023-11-01 14:15:00|412.8|402.4|412.37|401.97|413.45|403.05|412.2|401.8|213
1698848400000|2023-11-01 14:20:00|412.42|402.02|413.95|403.55|413.95|403.55|412.15|401.75|54
1698848700000|2023-11-01 14:25:00|413.9|403.5|414.05|403.65|414.29|403.89|413.35|402.95|167
1698849000000|2023-11-01 14:30:00|414.1|403.7|414.55|404.15|414.61|404.21|413.38|402.98|219
1698849300000|2023-11-01 14:35:00|414.65|404.25|415.3|404.9|415.65|405.25|414.52|404.12|142
1698849600000|2023-11-01 14:40:00|415.4|405|415.45|405.05|415.95|405.55|415.35|404.95|93
1698849900000|2023-11-01 14:45:00|415.5|405.1|411.2|400.8|415.63|405.23|410.05|399.65|251
1698850200000|2023-11-01 14:50:00|411.25|400.85|408.85|398.45|411.55|401.15|407.1|396.7|562
1698850500000|2023-11-01 14:55:00|408.9|398.5|408.95|398.55|409.7|399.3|406.3|395.9|687
1698850800000|2023-11-01 15:00:00|408.9|398.5|410.85|400.45|410.87|400.47|408.4|398|522
1698851100000|2023-11-01 15:05:00|410.75|400.35|411.6|401.2|412.25|401.85|410.1|399.7|509
1698851400000|2023-11-01 15:10:00|411.59|401.19|410.76|400.36|411.6|401.2|410.43|400.03|515
1698851700000|2023-11-01 15:15:00|410.74|400.34|412.23|401.83|412.27|401.87|410.52|400.12|416
1698852000000|2023-11-01 15:20:00|412.25|401.85|411.35|400.95|412.27|401.87|410.69|400.29|411
1698852300000|2023-11-01 15:25:00|411.34|400.94|410|399.6|411.37|400.97|409.93|399.53|350
1698852600000|2023-11-01 15:30:00|409.95|399.55|410.75|400.35|410.95|400.55|409.8|399.4|293
1698852900000|2023-11-01 15:35:00|410.8|400.4|412.6|402.2|412.9|402.5|410.7|400.3|386
1698853200000|2023-11-01 15:40:00|412.55|402.15|411.85|401.45|412.8|402.4|411.65|401.25|248
1698853500000|2023-11-01 15:45:00|411.8|401.4|413.65|403.25|414.07|403.67|411.7|401.3|418
1698853800000|2023-11-01 15:50:00|413.68|403.28|414.64|404.24|415|404.6|411.98|401.58|429
1698854100000|2023-11-01 15:55:00|414.63|404.23|415.05|404.65|415.9|405.5|414.6|404.2|385
1698854400000|2023-11-01 16:00:00|415|404.6|415.05|404.65|416.55|406.15|414.8|404.4|520
1698854700000|2023-11-01 16:05:00|415.18|404.78|417.89|407.49|417.89|407.49|414.9|404.5|442
1698855000000|2023-11-01 16:10:00|417.85|407.45|419.95|409.55|420.74|410.34|417.85|407.45|545
1698855300000|2023-11-01 16:15:00|419.97|409.57|420.75|410.35|420.85|410.45|418.95|408.55|546
1698855600000|2023-11-01 16:20:00|420.77|410.37|423.3|412.9|423.34|412.94|420.1|409.7|538
1698855900000|2023-11-01 16:25:00|423.32|412.92|427.4|417|427.7|417.3|422.15|411.75|645
1698856200000|2023-11-01 16:30:00|427.46|417.06|429.5|419.1|429.6|419.2|425.4|415|722
1698856500000|2023-11-01 16:35:00|429.57|419.17|431.82|421.42|431.97|421.57|427.55|417.15|721
1698856800000|2023-11-01 16:40:00|431.94|421.54|431.04|420.64|435.29|424.89|430.53|420.13|920
1698857100000|2023-11-01 16:45:00|431.05|420.65|433.2|422.8|434.42|424.02|430.35|419.95|735
1698857400000|2023-11-01 16:50:00|433.19|422.79|431.02|420.62|434.8|424.4|430.55|420.15|736
1698857700000|2023-11-01 16:55:00|431.18|420.78|432.35|421.95|432.97|422.57|430.25|419.85|710
1698858000000|2023-11-01 17:00:00|432.37|421.97|436.9|426.5|439.2|428.8|432.37|421.97|903
1698858300000|2023-11-01 17:05:00|436.85|426.45|438.38|427.98|439.57|429.17|436.55|426.15|761
1698858600000|2023-11-01 17:10:00|438.5|428.1|437.8|427.4|440.06|429.66|437.55|427.15|753
1698858900000|2023-11-01 17:15:00|437.95|427.55|436.15|425.75|440.4|430|435.33|424.93|772
1698859200000|2023-11-01 17:20:00|436.18|425.78|438.2|427.8|438.3|427.9|436.04|425.64|674
1698859500000|2023-11-01 17:25:00|438.23|427.83|439.32|428.92|440.28|429.88|436.95|426.55|635
1698859800000|2023-11-01 17:30:00|439.38|428.98|441.1|430.7|441.25|430.85|438.5|428.1|708
1698860100000|2023-11-01 17:35:00|441.02|430.62|441.73|431.33|441.97|431.57|440.1|429.7|608
1698860400000|2023-11-01 17:40:00|441.65|431.25|439.8|429.4|442.34|431.94|438.75|428.35|691
1698860700000|2023-11-01 17:45:00|439.75|429.35|439.93|429.53|441.65|431.25|438.38|427.98|717
1698861000000|2023-11-01 17:50:00|439.9|429.5|442.03|431.63|442.23|431.83|439.15|428.75|693
1698861300000|2023-11-01 17:55:00|441.93|431.53|444.5|434.1|446.48|436.08|441.65|431.25|870
1698861600000|2023-11-01 18:00:00|444.55|434.15|446.75|436.35|446.92|436.52|441.99|431.59|904
1698861900000|2023-11-01 18:05:00|446.7|436.3|448.3|437.9|448.3|437.9|445.4|435|666
1698862200000|2023-11-01 18:10:00|448.23|437.83|452.08|441.68|452.57|442.17|448.17|437.77|746
1698862500000|2023-11-01 18:15:00|452.05|441.65|454.73|444.33|455.07|444.67|450.4|440|837
1698862800000|2023-11-01 18:20:00|454.76|444.36|456.64|446.24|459.51|449.11|454.62|444.22|818
1698863100000|2023-11-01 18:25:00|456.7|446.3|453.31|442.91|458|447.6|452.77|442.37|830
1698863400000|2023-11-01 18:30:00|453.3|442.9|456.28|445.88|456.58|446.18|451.25|440.85|785
1698863700000|2023-11-01 18:35:00|456.3|445.9|455.63|445.23|458.75|448.35|454.25|443.85|951
1698864000000|2023-11-01 18:40:00|455.73|445.33|455.25|444.85|456.62|446.22|450.5|440.1|920
1698864300000|2023-11-01 18:45:00|455.3|444.9|458.88|448.48|458.95|448.55|454.49|444.09|855
1698864600000|2023-11-01 18:50:00|458.95|448.55|462|451.6|465.15|454.75|458.88|448.48|938
1698864900000|2023-11-01 18:55:00|462.02|451.62|464.47|454.07|466.73|456.33|461.95|451.55|883
1698865200000|2023-11-01 19:00:00|464.42|454.02|472.35|461.95|472.5|462.1|464.41|454.01|896
1698865500000|2023-11-01 19:05:00|472.37|461.97|471.83|461.43|477.8|467.4|470.98|460.58|926
1698865800000|2023-11-01 19:10:00|471.8|461.4|465.9|455.5|472.52|462.12|465.6|455.2|878
1698866100000|2023-11-01 19:15:00|465.77|455.37|479.9|469.5|480.25|469.85|465.77|455.37|965
1698866400000|2023-11-01 19:20:00|480.08|469.68|487.48|477.08|487.9|477.5|478.39|467.99|1040
1698866700000|2023-11-01 19:25:00|487.63|477.23|486.78|476.38|488.28|477.88|485.48|475.08|935
1698867000000|2023-11-01 19:30:00|486.82|476.42|484.05|473.65|490.12|479.72|481.7|471.3|1007
1698867300000|2023-11-01 19:35:00|484|473.6|483.08|472.68|487.73|477.33|481.98|471.58|960
1698867600000|2023-11-01 19:40:00|483.18|472.78|480.51|470.11|483.72|473.32|476.45|466.05|999
1698867900000|2023-11-01 19:45:00|480.68|470.28|475.6|465.2|482.2|471.8|474.35|463.95|893
1698868200000|2023-11-01 19:50:00|475.62|465.22|474.38|463.98|475.62|465.22|468.45|458.05|984
1698868500000|2023-11-01 19:55:00|474.41|464.01|477.48|467.08|479.4|469|473.53|463.13|833
1698868800000|2023-11-01 20:00:00|477.3|466.9|485.5|475.1|486.45|476.05|477.27|466.87|970
1698869100000|2023-11-01 20:05:00|485.35|474.95|482.23|471.83|485.42|475.02|481.85|471.45|771
1698869400000|2023-11-01 20:10:00|482.25|471.85|482.06|471.66|486.03|475.63|481.94|471.54|871
1698869700000|2023-11-01 20:15:00|481.83|471.43|480.66|470.26|484.59|474.19|480.23|469.83|778
1698870000000|2023-11-01 20:20:00|480.74|470.34|480.2|469.8|482.55|472.15|478.56|468.16|781
1698870300000|2023-11-01 20:25:00|480.22|469.82|480.19|469.79|481.7|471.3|478.82|468.42|648
1698870600000|2023-11-01 20:30:00|480.2|469.8|479.03|468.63|481.01|470.61|477.85|467.45|764
1698870900000|2023-11-01 20:35:00|479.06|468.66|479.03|468.63|479.35|468.95|476.38|465.98|765
1698871200000|2023-11-01 20:40:00|479.01|468.61|479.69|469.29|482.05|471.65|478.78|468.38|797
1698871500000|2023-11-01 20:45:00|479.65|469.25|480.45|470.05|481.07|470.67|478.8|468.4|415
1698871800000|2023-11-01 20:50:00|480.5|470.1|480.45|470.05|481.55|471.15|479.73|469.33|567
1698872100000|2023-11-01 20:55:00|480.4|470|480.66|470.26|481.35|470.95|478.39|467.99|765
1698872400000|2023-11-01 21:00:00|480.67|470.27|479.72|469.32|481.67|471.27|478.46|468.06|855
1698872700000|2023-11-01 21:05:00|479.7|469.3|476.5|466.1|479.9|469.5|475.04|464.64|729
1698873000000|2023-11-01 21:10:00|476.6|466.2|475.91|465.51|477.92|467.52|475.58|465.18|685
1698873300000|2023-11-01 21:15:00|475.85|465.45|479.53|469.13|479.56|469.16|475.7|465.3|728
1698873600000|2023-11-01 21:20:00|479.46|469.06|475.74|465.34|479.8|469.4|475.65|465.25|550
1698873900000|2023-11-01 21:25:00|475.73|465.33|476.11|465.71|476.28|465.88|473.11|462.71|582
1698874200000|2023-11-01 21:30:00|476.12|465.72|477.16|466.76|478.03|467.63|476.08|465.68|420
1698874500000|2023-11-01 21:35:00|477.2|466.8|477.88|467.48|478.73|468.33|477.2|466.8|311
1698874800000|2023-11-01 21:40:00|477.87|467.47|477.06|466.66|478.75|468.35|475.6|465.2|277
1698875100000|2023-11-01 21:45:00|477.08|466.68|475.74|465.34|477.39|466.99|475.39|464.99|336
1698875400000|2023-11-01 21:50:00|475.75|465.35|473.69|463.29|476.53|466.13|473.68|463.28|485
1698875700000|2023-11-01 21:55:00|473.74|463.34|475.75|465.35|476.74|466.34|473.73|463.33|521
1698876000000|2023-11-01 22:00:00|475.9|465.5|476.05|465.65|478.19|467.79|475.75|465.35|619
1698876300000|2023-11-01 22:05:00|476.27|465.87|478.35|467.95|478.81|468.41|475.43|465.03|482
1698876600000|2023-11-01 22:10:00|478.45|468.05|481.43|471.03|482|471.6|477.85|467.45|646
1698876900000|2023-11-01 22:15:00|481.53|471.13|484.1|473.7|484.1|473.7|480.15|469.75|366
1698877200000|2023-11-01 22:20:00|484.15|473.75|482.91|472.51|484.8|474.4|481.35|470.95|395
1698877500000|2023-11-01 22:25:00|482.8|472.4|485.16|474.76|485.17|474.77|480.79|470.39|766
1698877800000|2023-11-01 22:30:00|485.18|474.78|485.48|475.08|487.25|476.85|483.43|473.03|806
1698878100000|2023-11-01 22:35:00|485.45|475.05|481.18|470.78|485.5|475.1|480.95|470.55|719
1698878400000|2023-11-01 22:40:00|481.15|470.75|481.53|471.13|482.2|471.8|478.8|468.4|736
1698878700000|2023-11-01 22:45:00|481.58|471.18|481.55|471.15|482.8|472.4|480.38|469.98|686
1698879000000|2023-11-01 22:50:00|481.45|471.05|479.1|468.7|482.25|471.85|479|468.6|432
1698879300000|2023-11-01 22:55:00|479|468.6|480.67|470.27|480.79|470.39|479|468.6|612
1698879600000|2023-11-01 23:00:00|480.69|470.29|482.45|472.05|482.45|472.05|478.7|468.3|675
1698879900000|2023-11-01 23:05:00|482.13|471.73|484.7|474.3|486.6|476.2|482.05|471.65|368
1698880200000|2023-11-01 23:10:00|484.65|474.25|482.3|471.9|484.95|474.55|481.97|471.57|516
1698880500000|2023-11-01 23:15:00|482.05|471.65|483.1|472.7|484.8|474.4|482.03|471.63|797
1698880800000|2023-11-01 23:20:00|483.05|472.65|485.15|474.75|486.75|476.35|483|472.6|768
1698881100000|2023-11-01 23:25:00|485.1|474.7|489.98|479.58|491.5|481.1|485.1|474.7|930
1698881400000|2023-11-01 23:30:00|490|479.6|485.45|475.05|490.05|479.65|485.24|474.84|757
1698881700000|2023-11-01 23:35:00|485.42|475.02|481.25|470.85|485.5|475.1|481.23|470.83|710
1698882000000|2023-11-01 23:40:00|481.2|470.8|483.55|473.15|483.55|473.15|480.6|470.2|672
1698882300000|2023-11-01 23:45:00|483.47|473.07|480.75|470.35|484.05|473.65|479.89|469.49|611
1698882600000|2023-11-01 23:50:00|480.8|470.4|480.45|470.05|481.5|471.1|480.1|469.7|419
1698882900000|2023-11-01 23:55:00|480.49|470.09|484.96|474.56|485.05|474.65|480.35|469.95|540
1698883200000|2023-11-02 00:00:00|484.8|474.4|488.82|478.42|493.49|483.09|483.75|473.35|792
1698883500000|2023-11-02 00:05:00|488.8|478.4|491.28|480.88|492.5|482.1|488.73|478.33|870
1698883800000|2023-11-02 00:10:00|491.25|480.85|494.82|484.42|497.36|486.96|490.84|480.44|958
1698884100000|2023-11-02 00:15:00|494.77|484.37|488.3|477.9|494.77|484.37|487.03|476.63|812
1698884400000|2023-11-02 00:20:00|488.27|477.87|489.02|478.62|492.59|482.19|486.15|475.75|870
1698884700000|2023-11-02 00:25:00|489.1|478.7|489.68|479.28|491.17|480.77|488.1|477.7|628
1698885000000|2023-11-02 00:30:00|489.7|479.3|487.6|477.2|489.74|479.34|486.23|475.83|800
1698885300000|2023-11-02 00:35:00|487.65|477.25|483.32|472.92|487.66|477.26|483.3|472.9|762
1698885600000|2023-11-02 00:40:00|483.31|472.91|482.17|471.77|484.86|474.46|479.9|469.5|807
1698885900000|2023-11-02 00:45:00|482.27|471.87|483.58|473.18|484.57|474.17|481.7|471.3|659
1698886200000|2023-11-02 00:50:00|483.63|473.23|484.06|473.66|487.1|476.7|483.25|472.85|678
1698886500000|2023-11-02 00:55:00|483.89|473.49|479.81|469.41|483.89|473.49|475.65|465.25|826
1698886800000|2023-11-02 01:00:00|479.9|469.5|482.38|471.98|482.83|472.43|479.45|469.05|580
1698887100000|2023-11-02 01:05:00|482.4|472|482.3|471.9|482.44|472.04|479.7|469.3|696
1698887400000|2023-11-02 01:10:00|482.35|471.95|485.55|475.15|485.8|475.4|481.55|471.15|593
1698887700000|2023-11-02 01:15:00|485.52|475.12|487.2|476.8|487.56|477.16|484.6|474.2|625
1698888000000|2023-11-02 01:20:00|487.3|476.9|489.21|478.81|490.29|479.89|486.92|476.52|660
1698888300000|2023-11-02 01:25:00|489.12|478.72|487.76|477.36|489.29|478.89|487.5|477.1|592
1698888600000|2023-11-02 01:30:00|487.6|477.2|484.85|474.45|487.8|477.4|483.67|473.27|615
1698888900000|2023-11-02 01:35:00|484.9|474.5|485.12|474.72|486.55|476.15|484.4|474|594
1698889200000|2023-11-02 01:40:00|485.08|474.68|484.9|474.5|485.1|474.7|483.35|472.95|624
1698889500000|2023-11-02 01:45:00|484.92|474.52|482|471.6|485.2|474.8|481.55|471.15|632
1698889800000|2023-11-02 01:50:00|481.96|471.56|481|470.6|482.57|472.17|480.6|470.2|625
1698890100000|2023-11-02 01:55:00|480.95|470.55|482.92|472.52|483.55|473.15|480.85|470.45|596
1698890400000|2023-11-02 02:00:00|482.82|472.42|479.9|469.5|483.4|473|479.73|469.33|648
1698890700000|2023-11-02 02:05:00|479.8|469.4|479|468.6|481.35|470.95|478.8|468.4|471
1698891000000|2023-11-02 02:10:00|478.95|468.55|480.44|470.04|480.9|470.5|478.35|467.95|442
1698891300000|2023-11-02 02:15:00|480.4|470|482.88|472.48|483.5|473.1|480.4|470|459
1698891600000|2023-11-02 02:20:00|482.91|472.51|480.24|469.84|483.5|473.1|479.6|469.2|569
1698891900000|2023-11-02 02:25:00|480.23|469.83|480.5|470.1|481.5|471.1|479.5|469.1|471
1698892200000|2023-11-02 02:30:00|480.48|470.08|482.05|471.65|483.15|472.75|480.2|469.8|413
1698892500000|2023-11-02 02:35:00|482|471.6|485.2|474.8|485.2|474.8|481.1|470.7|486
1698892800000|2023-11-02 02:40:00|485.25|474.85|485.25|474.85|485.85|475.45|483.15|472.75|765
1698893100000|2023-11-02 02:45:00|485.3|474.9|485.15|474.75|486.1|475.7|483.95|473.55|822
1698893400000|2023-11-02 02:50:00|485.13|474.73|484.19|473.79|486|475.6|483.15|472.75|728
1698893700000|2023-11-02 02:55:00|484.2|473.8|483.8|473.4|484.2|473.8|482.65|472.25|531
1698894000000|2023-11-02 03:00:00|483.85|473.45|482.35|471.95|484.25|473.85|481.8|471.4|239
1698894300000|2023-11-02 03:05:00|482.12|471.72|480.9|470.5|482.55|472.15|480.29|469.89|575
1698894600000|2023-11-02 03:10:00|480.95|470.55|486.77|476.37|487.1|476.7|480.4|470|540
1698894900000|2023-11-02 03:15:00|486.8|476.4|487.43|477.03|487.85|477.45|485.15|474.75|576
1698895200000|2023-11-02 03:20:00|487.55|477.15|484.87|474.47|488.7|478.3|484.65|474.25|658
1698895500000|2023-11-02 03:25:00|484.83|474.43|485.73|475.33|485.83|475.43|484.6|474.2|699
1698895800000|2023-11-02 03:30:00|485.72|475.32|485.04|474.64|487.3|476.9|484.3|473.9|645
1698896100000|2023-11-02 03:35:00|485.05|474.65|484.03|473.63|486.5|476.1|483.7|473.3|536
1698896400000|2023-11-02 03:40:00|484.05|473.65|484.2|473.8|486.2|475.8|483.9|473.5|530
1698896700000|2023-11-02 03:45:00|484.25|473.85|484.19|473.79|484.51|474.11|482.3|471.9|666
1698897000000|2023-11-02 03:50:00|484.25|473.85|483.19|472.79|484.45|474.05|482.6|472.2|479
1698897300000|2023-11-02 03:55:00|483.25|472.85|481.78|471.38|483.3|472.9|481.55|471.15|513
1698897600000|2023-11-02 04:00:00|481.81|471.41|479.98|469.58|483.05|472.65|479.7|469.3|581
1698897900000|2023-11-02 04:05:00|479.95|469.55|478.8|468.4|480.2|469.8|476.85|466.45|558
1698898200000|2023-11-02 04:10:00|478.78|468.38|478.45|468.05|480.25|469.85|478.2|467.8|397
1698898500000|2023-11-02 04:15:00|478.43|468.03|478.5|468.1|478.86|468.46|477.25|466.85|456
1698898800000|2023-11-02 04:20:00|478.45|468.05|479.45|469.05|479.5|469.1|477|466.6|456
1698899100000|2023-11-02 04:25:00|479.4|469|477.27|466.87|479.85|469.45|476.65|466.25|607
1698899400000|2023-11-02 04:30:00|477.35|466.95|478.85|468.45|479.55|469.15|477.2|466.8|492
1698899700000|2023-11-02 04:35:00|478.93|468.53|479.32|468.92|479.91|469.51|478.88|468.48|447
1698900000000|2023-11-02 04:40:00|479.4|469|477.6|467.2|479.75|469.35|477.15|466.75|236
1698900300000|2023-11-02 04:45:00|477.55|467.15|479|468.6|479.76|469.36|477.2|466.8|319
1698900600000|2023-11-02 04:50:00|479.05|468.65|475.9|465.5|479.19|468.79|475.33|464.93|624
1698900900000|2023-11-02 04:55:00|475.82|465.42|474.3|463.9|475.95|465.55|471.51|461.11|745
1698901200000|2023-11-02 05:00:00|474.32|463.92|474.65|464.25|475.37|464.97|473.38|462.98|669
1698901500000|2023-11-02 05:05:00|474.6|464.2|471.03|460.63|474.65|464.25|470.8|460.4|808
1698901800000|2023-11-02 05:10:00|471.05|460.65|465.75|455.35|471.45|461.05|463.43|453.03|896
1698902100000|2023-11-02 05:15:00|465.67|455.27|467.88|457.48|468.88|458.48|464.19|453.79|823
1698902400000|2023-11-02 05:20:00|467.9|457.5|464.05|453.65|468.02|457.62|463.95|453.55|701
1698902700000|2023-11-02 05:25:00|464|453.6|464.75|454.35|464.8|454.4|461.55|451.15|823
1698903000000|2023-11-02 05:30:00|464.74|454.34|466.18|455.78|466.65|456.25|463.55|453.15|788
1698903300000|2023-11-02 05:35:00|466.22|455.82|467.2|456.8|467.35|456.95|464.85|454.45|648
1698903600000|2023-11-02 05:40:00|467.15|456.75|465.97|455.57|467.79|457.39|465.95|455.55|620
1698903900000|2023-11-02 05:45:00|465.98|455.58|464.52|454.12|466.09|455.69|464.25|453.85|659
1698904200000|2023-11-02 05:50:00|464.55|454.15|462.25|451.85|464.55|454.15|462.23|451.83|661
1698904500000|2023-11-02 05:55:00|462.42|452.02|461.65|451.25|463|452.6|460.35|449.95|611
1698904800000|2023-11-02 06:00:00|461.55|451.15|461.8|451.4|463.1|452.7|460.55|450.15|668
1698905100000|2023-11-02 06:05:00|461.81|451.41|463.58|453.18|464.6|454.2|461.81|451.41|641
1698905400000|2023-11-02 06:10:00|463.45|453.05|464.57|454.17|464.89|454.49|462.33|451.93|681
1698905700000|2023-11-02 06:15:00|464.58|454.18|466.75|456.35|466.77|456.37|463.35|452.95|674
1698906000000|2023-11-02 06:20:00|466.7|456.3|466.4|456|466.9|456.5|463.7|453.3|603
1698906300000|2023-11-02 06:25:00|466.5|456.1|467.13|456.73|467.8|457.4|466.05|455.65|569
1698906600000|2023-11-02 06:30:00|467.08|456.68|467.4|457|468.85|458.45|466.7|456.3|529
1698906900000|2023-11-02 06:35:00|467.35|456.95|466.42|456.02|467.78|457.38|465.36|454.96|541
1698907200000|2023-11-02 06:40:00|466.44|456.04|465.5|455.1|466.8|456.4|464.33|453.93|591
1698907500000|2023-11-02 06:45:00|465.48|455.08|466.1|455.7|467.25|456.85|465.48|455.08|490
1698907800000|2023-11-02 06:50:00|465.95|455.55|468.1|457.7|468.13|457.73|465.59|455.19|467
1698908100000|2023-11-02 06:55:00|468.15|457.75|468.61|458.21|469.02|458.62|466.8|456.4|397
1698908400000|2023-11-02 07:00:00|468.64|458.24|470.17|459.77|470.27|459.87|467.98|457.58|559
1698908700000|2023-11-02 07:05:00|470.14|459.74|470.31|459.91|470.69|460.29|469.4|459|478
1698909000000|2023-11-02 07:10:00|470.29|459.89|471.1|460.7|471.3|460.9|469.75|459.35|378
1698909300000|2023-11-02 07:15:00|471.02|460.62|468.8|458.4|471.1|460.7|468.74|458.34|371
1698909600000|2023-11-02 07:20:00|468.75|458.35|469.38|458.98|469.5|459.1|467.75|457.35|404
1698909900000|2023-11-02 07:25:00|469.4|459|470.2|459.8|470.25|459.85|467.65|457.25|360
1698910200000|2023-11-02 07:30:00|470.3|459.9|471.2|460.8|471.85|461.45|469.85|459.45|302
1698910500000|2023-11-02 07:35:00|471.17|460.77|469.55|459.15|471.3|460.9|469.15|458.75|398
1698910800000|2023-11-02 07:40:00|469.5|459.1|469.65|459.25|470.8|460.4|468.9|458.5|428
1698911100000|2023-11-02 07:45:00|469.58|459.18|471.1|460.7|471.1|460.7|469.35|458.95|475
1698911400000|2023-11-02 07:50:00|471.2|460.8|471.79|461.39|472.65|462.25|470.75|460.35|647
1698911700000|2023-11-02 07:55:00|471.83|461.43|475.4|465|475.4|465|471.3|460.9|639
1698912000000|2023-11-02 08:00:00|475.54|465.14|470.61|460.21|476.45|466.05|470.61|460.21|333
1698912300000|2023-11-02 08:05:00|470.62|460.22|469.2|458.8|471.5|461.1|468.35|457.95|226
1698912600000|2023-11-02 08:10:00|469.15|458.75|469.9|459.5|470.7|460.3|465.95|455.55|309
1698912900000|2023-11-02 08:15:00|469.85|459.45|469.95|459.55|471.15|460.75|468.5|458.1|310
1698913200000|2023-11-02 08:20:00|469.9|459.5|471.2|460.8|471.2|460.8|468.65|458.25|474
1698913500000|2023-11-02 08:25:00|471.17|460.77|468.6|458.2|472|461.6|468.4|458|415
1698913800000|2023-11-02 08:30:00|468.55|458.15|469.6|459.2|469.85|459.45|467.42|457.02|530
1698914100000|2023-11-02 08:35:00|469.55|459.15|470.49|460.09|470.7|460.3|468.69|458.29|388
1698914400000|2023-11-02 08:40:00|470.48|460.08|471.58|461.18|471.74|461.34|469.95|459.55|365
1698914700000|2023-11-02 08:45:00|471.55|461.15|473.01|462.61|474.1|463.7|471.55|461.15|449
1698915000000|2023-11-02 08:50:00|472.91|462.51|473.76|463.36|474.47|464.07|472.73|462.33|376
1698915300000|2023-11-02 08:55:00|473.77|463.37|474.5|464.1|474.58|464.18|472.7|462.3|466
1698915600000|2023-11-02 09:00:00|474.65|464.25|472.6|462.2|474.65|464.25|472.48|462.08|512
1698915900000|2023-11-02 09:05:00|472.55|462.15|473.7|463.3|473.75|463.35|472.45|462.05|405
1698916200000|2023-11-02 09:10:00|473.73|463.33|472.85|462.45|474.05|463.65|472.51|462.11|398
1698916500000|2023-11-02 09:15:00|472.8|462.4|471.3|460.9|473.55|463.15|471.3|460.9|491
1698916800000|2023-11-02 09:20:00|471.28|460.88|472.5|462.1|472.65|462.25|470.63|460.23|552
1698917100000|2023-11-02 09:25:00|472.63|462.23|473.5|463.1|474.49|464.09|472.5|462.1|402
1698917400000|2023-11-02 09:30:00|473.3|462.9|474.55|464.15|474.67|464.27|472.9|462.5|365
1698917700000|2023-11-02 09:35:00|474.52|464.12|474.35|463.95|474.62|464.22|473.35|462.95|346
1698918000000|2023-11-02 09:40:00|474.4|464|474.2|463.8|474.65|464.25|473.53|463.13|392
1698918300000|2023-11-02 09:45:00|474.35|463.95|474.4|464|474.6|464.2|473.5|463.1|400
1698918600000|2023-11-02 09:50:00|474.45|464.05|474.65|464.25|474.7|464.3|473.6|463.2|345
1698918900000|2023-11-02 09:55:00|474.7|464.3|473.8|463.4|477.1|466.7|473.75|463.35|514
1698919200000|2023-11-02 10:00:00|473.75|463.35|481.45|471.05|481.65|471.25|472.45|462.05|880
1698919500000|2023-11-02 10:05:00|481.58|471.18|480.47|470.07|483.73|473.33|478.4|468|751
1698919800000|2023-11-02 10:10:00|480.52|470.12|477.98|467.58|480.95|470.55|477.93|467.53|616
1698920100000|2023-11-02 10:15:00|477.95|467.55|477.85|467.45|479.38|468.98|477.65|467.25|619
1698920400000|2023-11-02 10:20:00|477.87|467.47|476.28|465.88|478.62|468.22|476.25|465.85|488
1698920700000|2023-11-02 10:25:00|476.23|465.83|469.55|459.15|476.57|466.17|469.35|458.95|832
1698921000000|2023-11-02 10:30:00|469.64|459.24|467.8|457.4|470.23|459.83|465.65|455.25|891
1698921300000|2023-11-02 10:35:00|467.9|457.5|465.38|454.98|468.35|457.95|461.93|451.53|833
1698921600000|2023-11-02 10:40:00|465.3|454.9|466.85|456.45|467|456.6|462.9|452.5|785
1698921900000|2023-11-02 10:45:00|466.81|456.41|467.39|456.99|467.65|457.25|464.98|454.58|560
1698922200000|2023-11-02 10:50:00|467.3|456.9|468|457.6|468.2|457.8|466.75|456.35|559
1698922500000|2023-11-02 10:55:00|467.97|457.57|468.2|457.8|468.8|458.4|467.4|457|346
1698922800000|2023-11-02 11:00:00|468.13|457.73|468.2|457.8|468.89|458.49|466.31|455.91|539
1698923100000|2023-11-02 11:05:00|468.3|457.9|466.3|455.9|468.61|458.21|465.7|455.3|549
1698923400000|2023-11-02 11:10:00|466.25|455.85|466.55|456.15|467.15|456.75|466.03|455.63|465
1698923700000|2023-11-02 11:15:00|466.5|456.1|467.8|457.4|468.15|457.75|466|455.6|467
1698924000000|2023-11-02 11:20:00|468|457.6|469|458.6|469.55|459.15|467.49|457.09|490
1698924300000|2023-11-02 11:25:00|468.95|458.55|468.3|457.9|468.95|458.55|466.9|456.5|429
1698924600000|2023-11-02 11:30:00|468.33|457.93|466.99|456.59|468.4|458|466.6|456.2|568
1698924900000|2023-11-02 11:35:00|466.96|456.56|467.16|456.76|467.8|457.4|466.9|456.5|290
1698925200000|2023-11-02 11:40:00|467.17|456.77|468.01|457.61|468.58|458.18|466.94|456.54|266
1698925500000|2023-11-02 11:45:00|467.98|457.58|465.29|454.89|468.07|457.67|464.8|454.4|486
1698925800000|2023-11-02 11:50:00|465.2|454.8|467.05|456.65|467.1|456.7|465.08|454.68|358
1698926100000|2023-11-02 11:55:00|467.2|456.8|467.35|456.95|467.35|456.95|465.95|455.55|279
1698926400000|2023-11-02 12:00:00|467.29|456.89|466.48|456.08|467.99|457.59|466.35|455.95|561
1698926700000|2023-11-02 12:05:00|466.5|456.1|468.1|457.7|468.1|457.7|466.23|455.83|380
1698927000000|2023-11-02 12:10:00|468.15|457.75|467.8|457.4|469|458.6|467.35|456.95|421
1698927300000|2023-11-02 12:15:00|467.76|457.36|467.65|457.25|467.76|457.36|466.65|456.25|409
1698927600000|2023-11-02 12:20:00|467.61|457.21|468.48|458.08|468.9|458.5|467.35|456.95|431
1698927900000|2023-11-02 12:25:00|468.52|458.12|467.3|456.9|468.83|458.43|466.5|456.1|556
1698928200000|2023-11-02 12:30:00|467.18|456.78|469.38|458.98|469.45|459.05|467.13|456.73|458
1698928500000|2023-11-02 12:35:00|469.35|458.95|469.35|458.95|469.68|459.28|468.15|457.75|331
1698928800000|2023-11-02 12:40:00|469.39|458.99|468.35|457.95|469.55|459.15|467.95|457.55|338
1698929100000|2023-11-02 12:45:00|468.34|457.94|470.68|460.28|470.68|460.28|468.1|457.7|519
1698929400000|2023-11-02 12:50:00|470.73|460.33|470.03|459.63|471.11|460.71|469.65|459.25|490
1698929700000|2023-11-02 12:55:00|470.1|459.7|467.1|456.7|470.1|459.7|466.78|456.38|559
1698930000000|2023-11-02 13:00:00|466.8|456.4|468.05|457.65|469.25|458.85|466.05|455.65|546
1698930300000|2023-11-02 13:05:00|468.1|457.7|464.59|454.19|468.1|457.7|462.85|452.45|830
1698930600000|2023-11-02 13:10:00|464.6|454.2|463.4|453|464.9|454.5|460.05|449.65|792
1698930900000|2023-11-02 13:15:00|463.55|453.15|466.35|455.95|467.51|457.11|461.85|451.45|696
1698931200000|2023-11-02 13:20:00|466.28|455.88|463.95|453.55|467.52|457.12|463.9|453.5|614
1698931500000|2023-11-02 13:25:00|463.7|453.3|464.93|454.53|466.36|455.96|463.55|453.15|729
1698931800000|2023-11-02 13:30:00|464.9|454.5|467.17|456.77|467.5|457.1|463.53|453.13|793
1698932100000|2023-11-02 13:35:00|467.2|456.8|467.7|457.3|469|458.6|466.45|456.05|675
1698932400000|2023-11-02 13:40:00|467.66|457.26|463.66|453.26|467.7|457.3|458.55|448.15|798
1698932700000|2023-11-02 13:45:00|463.71|453.31|463.75|453.35|464.1|453.7|461.34|450.94|900
1698933000000|2023-11-02 13:50:00|463.5|453.1|464.07|453.67|465.41|455.01|463.5|453.1|679
1698933300000|2023-11-02 13:55:00|464.1|453.7|462.53|452.13|464.69|454.29|462.48|452.08|640
1698933600000|2023-11-02 14:00:00|462.52|452.12|463.45|453.05|465.42|455.02|462.43|452.03|609
1698933900000|2023-11-02 14:05:00|463.5|453.1|459.22|448.82|463.95|453.55|459.05|448.65|780
1698934200000|2023-11-02 14:10:00|459.3|448.9|459.5|449.1|460.65|450.25|457.9|447.5|759
1698934500000|2023-11-02 14:15:00|459.53|449.13|461.5|451.1|463.21|452.81|459.13|448.73|644
1698934800000|2023-11-02 14:20:00|461.65|451.25|460.75|450.35|462.75|452.35|459.58|449.18|705
1698935100000|2023-11-02 14:25:00|460.85|450.45|460.45|450.05|461.05|450.65|458.35|447.95|768
1698935400000|2023-11-02 14:30:00|460.5|450.1|457.98|447.58|461.05|450.65|457.85|447.45|643
1698935700000|2023-11-02 14:35:00|458|447.6|459.15|448.75|459.16|448.76|455.7|445.3|872
1698936000000|2023-11-02 14:40:00|459.2|448.8|460.69|450.29|461.7|451.3|458.58|448.18|591
1698936300000|2023-11-02 14:45:00|460.7|450.3|463.05|452.65|463.15|452.75|459.45|449.05|569
1698936600000|2023-11-02 14:50:00|463.1|452.7|463|452.6|464.07|453.67|462.2|451.8|529
1698936900000|2023-11-02 14:55:00|462.95|452.55|463.55|453.15|464.05|453.65|461.6|451.2|421
1698937200000|2023-11-02 15:00:00|463.6|453.2|462.5|452.1|464.6|454.2|461.76|451.36|607
1698937500000|2023-11-02 15:05:00|462.55|452.15|460.33|449.93|462.74|452.34|456.2|445.8|811
1698937800000|2023-11-02 15:10:00|460.35|449.95|458.62|448.22|462.05|451.65|458.53|448.13|705
1698938100000|2023-11-02 15:15:00|458.53|448.13|458.53|448.13|460.8|450.4|457.2|446.8|842
1698938400000|2023-11-02 15:20:00|458.62|448.22|458|447.6|458.85|448.45|452.8|442.4|958
1698938700000|2023-11-02 15:25:00|457.97|447.57|458.2|447.8|459.26|448.86|457.55|447.15|805
1698939000000|2023-11-02 15:30:00|458.16|447.76|458.93|448.53|459.48|449.08|456.17|445.77|803
1698939300000|2023-11-02 15:35:00|458.92|448.52|463.15|452.75|463.87|453.47|458.43|448.03|793
1698939600000|2023-11-02 15:40:00|463.12|452.72|465.45|455.05|465.51|455.11|461.35|450.95|737
1698939900000|2023-11-02 15:45:00|465.34|454.94|464.67|454.27|466.95|456.55|463.84|453.44|745
1698940200000|2023-11-02 15:50:00|464.65|454.25|466.14|455.74|468.75|458.35|464.6|454.2|819
1698940500000|2023-11-02 15:55:00|466.26|455.86|461.76|451.36|467.6|457.2|460.78|450.38|916
1698940800000|2023-11-02 16:00:00|461.6|451.2|465.45|455.05|465.55|455.15|461.11|450.71|959
1698941100000|2023-11-02 16:05:00|465.57|455.17|466.93|456.53|468.31|457.91|465.01|454.61|780
1698941400000|2023-11-02 16:10:00|466.89|456.49|466.4|456|468|457.6|465.78|455.38|731
1698941700000|2023-11-02 16:15:00|466.13|455.73|460.6|450.2|467.64|457.24|460.4|450|864
1698942000000|2023-11-02 16:20:00|460.56|450.16|462.72|452.32|463|452.6|458.05|447.65|928
1698942300000|2023-11-02 16:25:00|462.68|452.28|461.44|451.04|462.87|452.47|461.15|450.75|509
1698942600000|2023-11-02 16:30:00|461.46|451.06|466.65|456.25|467.09|456.69|459.6|449.2|601
1698942900000|2023-11-02 16:35:00|466.86|456.46|469.87|459.47|470|459.6|466.6|456.2|817
1698943200000|2023-11-02 16:40:00|469.89|459.49|470.26|459.86|472.89|462.49|469.43|459.03|778
1698943500000|2023-11-02 16:45:00|470.25|459.85|470.14|459.74|471.61|461.21|469.2|458.8|663
1698943800000|2023-11-02 16:50:00|470.09|459.69|469.77|459.37|471.54|461.14|469.33|458.93|595
1698944100000|2023-11-02 16:55:00|469.7|459.3|470.68|460.28|470.78|460.38|467.68|457.28|650
1698944400000|2023-11-02 17:00:00|470.66|460.26|472.66|462.26|475.7|465.3|469.58|459.18|751
1698944700000|2023-11-02 17:05:00|472.71|462.31|469.17|458.77|472.85|462.45|468.95|458.55|562
1698945000000|2023-11-02 17:10:00|469.2|458.8|466.41|456.01|469.35|458.95|466.1|455.7|321
1698945300000|2023-11-02 17:15:00|466.45|456.05|466.23|455.83|466.45|456.05|464.2|453.8|393
1698945600000|2023-11-02 17:20:00|466.25|455.85|465.88|455.48|467.37|456.97|465.75|455.35|395
1698945900000|2023-11-02 17:25:00|466|455.6|466.13|455.73|466.55|456.15|465.25|454.85|239
1698946200000|2023-11-02 17:30:00|466.2|455.8|466.4|456|467.75|457.35|466.05|455.65|368
1698946500000|2023-11-02 17:35:00|466.35|455.95|467.25|456.85|467.59|457.19|466.15|455.75|403
1698946800000|2023-11-02 17:40:00|467.28|456.88|466.05|455.65|467.49|457.09|465|454.6|286
1698947100000|2023-11-02 17:45:00|466|455.6|468.33|457.93|468.5|458.1|465.68|455.28|348
1698947400000|2023-11-02 17:50:00|468.37|457.97|468.1|457.7|468.45|458.05|466.75|456.35|510
1698947700000|2023-11-02 17:55:00|468.08|457.68|470.14|459.74|471.63|461.23|468|457.6|432
1698948000000|2023-11-02 18:00:00|470.1|459.7|468.3|457.9|471.19|460.79|467.9|457.5|466
1698948300000|2023-11-02 18:05:00|468.25|457.85|466.73|456.33|468.25|457.85|465.6|455.2|344
1698948600000|2023-11-02 18:10:00|466.7|456.3|468.08|457.68|468.23|457.83|465.75|455.35|314
1698948900000|2023-11-02 18:15:00|468.09|457.69|468.18|457.78|468.43|458.03|467.38|456.98|372
1698949200000|2023-11-02 18:20:00|468.2|457.8|468.87|458.47|468.87|458.47|467.6|457.2|459
1698949500000|2023-11-02 18:25:00|468.88|458.48|469.87|459.47|470.85|460.45|468.58|458.18|388
1698949800000|2023-11-02 18:30:00|469.85|459.45|470|459.6|470.2|459.8|468.8|458.4|292
1698950100000|2023-11-02 18:35:00|470.1|459.7|469.91|459.51|471.1|460.7|469.43|459.03|325
1698950400000|2023-11-02 18:40:00|469.93|459.53|469.59|459.19|470.23|459.83|468.85|458.45|430
1698950700000|2023-11-02 18:45:00|469.6|459.2|468.24|457.84|470.05|459.65|467.65|457.25|427
1698951000000|2023-11-02 18:50:00|468.27|457.87|469.55|459.15|470|459.6|467.85|457.45|377
1698951300000|2023-11-02 18:55:00|469.53|459.13|469.65|459.25|470.85|460.45|469|458.6|439
1698951600000|2023-11-02 19:00:00|469.63|459.23|469.44|459.04|470.05|459.65|468.2|457.8|504
1698951900000|2023-11-02 19:05:00|469.47|459.07|467.55|457.15|469.66|459.26|467.45|457.05|424
1698952200000|2023-11-02 19:10:00|467.67|457.27|468.17|457.77|468.19|457.79|466.93|456.53|395
1698952500000|2023-11-02 19:15:00|468.14|457.74|466.83|456.43|468.16|457.76|466.8|456.4|373
1698952800000|2023-11-02 19:20:00|466.98|456.58|468.7|458.3|468.95|458.55|466.35|455.95|390
1698953100000|2023-11-02 19:25:00|468.55|458.15|471.18|460.78|472.4|462|468.55|458.15|379
1698953400000|2023-11-02 19:30:00|471.15|460.75|469.87|459.47|471.55|461.15|469.15|458.75|507
1698953700000|2023-11-02 19:35:00|469.9|459.5|471.85|461.45|472.35|461.95|469.55|459.15|435
1698954000000|2023-11-02 19:40:00|471.8|461.4|472.22|461.82|472.88|462.48|471.4|461|404
1698954300000|2023-11-02 19:45:00|472.21|461.81|469.85|459.45|472.78|462.38|469.7|459.3|374
1698954600000|2023-11-02 19:50:00|469.9|459.5|470.8|460.4|470.9|460.5|469.5|459.1|445
1698954900000|2023-11-02 19:55:00|470.85|460.45|471.88|461.48|472.25|461.85|470.44|460.04|509
1698955200000|2023-11-02 20:00:00|471.9|461.5|469.25|458.85|471.95|461.55|468.95|458.55|461
1698955500000|2023-11-02 20:05:00|469.2|458.8|470.12|459.72|470.31|459.91|469.1|458.7|425
1698955800000|2023-11-02 20:10:00|470.09|459.69|471.93|461.53|472.06|461.66|469.95|459.55|447
1698956100000|2023-11-02 20:15:00|471.95|461.55|469.27|458.87|472.5|462.1|469.15|458.75|377
1698956400000|2023-11-02 20:20:00|469.3|458.9|468.27|457.87|469.36|458.96|466.38|455.98|450
1698956700000|2023-11-02 20:25:00|468.22|457.82|468.02|457.62|468.5|458.1|467.43|457.03|560
1698957000000|2023-11-02 20:30:00|468.03|457.63|467.92|457.52|468.44|458.04|466.48|456.08|662
1698957300000|2023-11-02 20:35:00|467.9|457.5|470.35|459.95|470.5|460.1|467.45|457.05|406
1698957600000|2023-11-02 20:40:00|470.4|460|470.25|459.85|471.52|461.12|470.18|459.78|265
1698957900000|2023-11-02 20:45:00|470.28|459.88|470.62|460.22|472.25|461.85|470.18|459.78|310
1698958200000|2023-11-02 20:50:00|470.5|460.1|471.04|460.64|472.03|461.63|468.75|458.35|569
1698958500000|2023-11-02 20:55:00|471.09|460.69|471|460.6|471.35|460.95|470.25|459.85|430
1698958800000|2023-11-02 21:00:00|471.03|460.63|469.66|459.26|471.5|461.1|469.6|459.2|370
1698959100000|2023-11-02 21:05:00|469.71|459.31|467.6|457.2|470.13|459.73|467.43|457.03|462
1698959400000|2023-11-02 21:10:00|467.62|457.22|468.59|458.19|468.82|458.42|467.28|456.88|309
1698959700000|2023-11-02 21:15:00|468.61|458.21|469.03|458.63|469.34|458.94|468.03|457.63|285
1698960000000|2023-11-02 21:20:00|469.04|458.64|468.75|458.35|470.56|460.16|468.75|458.35|222
1698960300000|2023-11-02 21:25:00|468.72|458.32|468.33|457.93|468.72|458.32|466.91|456.51|315
1698960600000|2023-11-02 21:30:00|468.38|457.98|471.2|460.8|471.23|460.83|467.97|457.57|257
1698960900000|2023-11-02 21:35:00|471.23|460.83|471.25|460.85|471.94|461.54|470.31|459.91|216
1698961200000|2023-11-02 21:40:00|471.26|460.86|471.61|461.21|471.93|461.53|471.1|460.7|157
1698961500000|2023-11-02 21:45:00|471.59|461.19|473.9|463.5|473.95|463.55|471.59|461.19|125
1698961800000|2023-11-02 21:50:00|473.8|463.4|471.85|461.45|473.8|463.4|471.83|461.43|129
1698962100000|2023-11-02 21:55:00|471.78|461.38|471.38|460.98|471.78|461.38|470.73|460.33|79
1698962400000|2023-11-02 22:00:00|471.33|460.93|471.45|461.05|472.3|461.9|469.24|458.84|298
1698962700000|2023-11-02 22:05:00|471.42|461.02|471.6|461.2|472.98|462.58|471.42|461.02|353
1698963000000|2023-11-02 22:10:00|471.58|461.18|472.8|462.4|472.85|462.45|470.12|459.72|401
1698963300000|2023-11-02 22:15:00|472.79|462.39|471.68|461.28|472.79|462.39|471.1|460.7|434
1698963600000|2023-11-02 22:20:00|471.65|461.25|470.4|460|472.35|461.95|470.14|459.74|382
1698963900000|2023-11-02 22:25:00|470.43|460.03|471.15|460.75|472.25|461.85|469.95|459.55|368
1698964200000|2023-11-02 22:30:00|471.13|460.73|471.98|461.58|473|462.6|471.11|460.71|342
1698964500000|2023-11-02 22:35:00|472|461.6|473.55|463.15|473.9|463.5|471.95|461.55|472
1698964800000|2023-11-02 22:40:00|473.7|463.3|472.45|462.05|475.77|465.37|471.25|460.85|647
1698965100000|2023-11-02 22:45:00|472.38|461.98|472.9|462.5|474.6|464.2|472.05|461.65|569
1698965400000|2023-11-02 22:50:00|472.95|462.55|474.15|463.75|474.45|464.05|472.85|462.45|420
1698965700000|2023-11-02 22:55:00|474.17|463.77|472.9|462.5|474.17|463.77|472.2|461.8|383
1698966000000|2023-11-02 23:00:00|473|462.6|470.4|460|473.17|462.77|470.1|459.7|407
1698966300000|2023-11-02 23:05:00|470.6|460.2|469.92|459.52|471.01|460.61|469.1|458.7|455
1698966600000|2023-11-02 23:10:00|469.95|459.55|470.25|459.85|470.5|460.1|468.6|458.2|459
1698966900000|2023-11-02 23:15:00|470.22|459.82|474.56|464.16|475.4|465|470.1|459.7|619
1698967200000|2023-11-02 23:20:00|474.62|464.22|472.88|462.48|474.7|464.3|472|461.6|413
1698967500000|2023-11-02 23:25:00|472.9|462.5|474.38|463.98|474.72|464.32|472.5|462.1|412
1698967800000|2023-11-02 23:30:00|474.43|464.03|474.5|464.1|476.32|465.92|474.23|463.83|525
1698968100000|2023-11-02 23:35:00|474.45|464.05|473.79|463.39|474.5|464.1|471.9|461.5|442
1698968400000|2023-11-02 23:40:00|473.85|463.45|473.1|462.7|473.85|463.45|472.6|462.2|363
1698968700000|2023-11-02 23:45:00|473.05|462.65|475.6|465.2|476.75|466.35|473.03|462.63|413
1698969000000|2023-11-02 23:50:00|475.65|465.25|474.55|464.15|475.74|465.34|474.2|463.8|386
1698969300000|2023-11-02 23:55:00|474.6|464.2|474.41|464.01|475.3|464.9|473.85|463.45|394
1698969600000|2023-11-03 00:00:00|474.45|464.05|471.5|461.1|475.01|464.61|471.1|460.7|611
1698969900000|2023-11-03 00:05:00|471.48|461.08|471.3|460.9|473.05|462.65|469.69|459.29|643
1698970200000|2023-11-03 00:10:00|471.4|461|471.24|460.84|473.65|463.25|470.99|460.59|661
1698970500000|2023-11-03 00:15:00|471.2|460.8|471.85|461.45|473.32|462.92|469.03|458.63|735
1698970800000|2023-11-03 00:20:00|471.8|461.4|471.9|461.5|473.55|463.15|470.56|460.16|661
1698971100000|2023-11-03 00:25:00|471.85|461.45|469.45|459.05|472.25|461.85|469.06|458.66|688
1698971400000|2023-11-03 00:30:00|469.5|459.1|468.05|457.65|472.68|462.28|468|457.6|759
1698971700000|2023-11-03 00:35:00|468.01|457.61|471.05|460.65|471.25|460.85|467.92|457.52|810
1698972000000|2023-11-03 00:40:00|471.1|460.7|470.03|459.63|471.55|461.15|469.8|459.4|591
1698972300000|2023-11-03 00:45:00|469.98|459.58|468.95|458.55|470.7|460.3|468.05|457.65|649
1698972600000|2023-11-03 00:50:00|469|458.6|466.97|456.57|469.8|459.4|466.05|455.65|800
1698972900000|2023-11-03 00:55:00|466.98|456.58|466.9|456.5|467.37|456.97|462.35|451.95|785
1698973200000|2023-11-03 01:00:00|466.7|456.3|462.81|452.41|467.25|456.85|462.21|451.81|538
1698973500000|2023-11-03 01:05:00|462.76|452.36|461.98|451.58|464.35|453.95|461.73|451.33|688
1698973800000|2023-11-03 01:10:00|461.96|451.56|459|448.6|463.2|452.8|458.78|448.38|640
1698974100000|2023-11-03 01:15:00|459.04|448.64|453.4|443|460|449.6|452.35|441.95|980
1698974400000|2023-11-03 01:20:00|453.42|443.02|455.75|445.35|456.01|445.61|452.5|442.1|777
1698974700000|2023-11-03 01:25:00|455.71|445.31|458.95|448.55|459.03|448.63|454.65|444.25|633
1698975000000|2023-11-03 01:30:00|458.92|448.52|460.73|450.33|461.65|451.25|458.67|448.27|565
1698975300000|2023-11-03 01:35:00|460.67|450.27|457.93|447.53|461.55|451.15|457.25|446.85|642
1698975600000|2023-11-03 01:40:00|458|447.6|458.05|447.65|459.05|448.65|456.8|446.4|586
1698975900000|2023-11-03 01:45:00|457.9|447.5|456.85|446.45|458.6|448.2|455.35|444.95|611
1698976200000|2023-11-03 01:50:00|456.9|446.5|458.53|448.13|458.6|448.2|455.15|444.75|601
1698976500000|2023-11-03 01:55:00|458.6|448.2|460.6|450.2|461.15|450.75|458.2|447.8|482
1698976800000|2023-11-03 02:00:00|460.69|450.29|463.35|452.95|463.55|453.15|459.56|449.16|594
1698977100000|2023-11-03 02:05:00|463.5|453.1|462.87|452.47|464.77|454.37|462.4|452|556
1698977400000|2023-11-03 02:10:00|462.75|452.35|463.4|453|463.93|453.53|462.25|451.85|438
1698977700000|2023-11-03 02:15:00|463.35|452.95|462.65|452.25|463.62|453.22|461.75|451.35|468
1698978000000|2023-11-03 02:20:00|462.7|452.3|463.25|452.85|463.3|452.9|462.2|451.8|353
1698978300000|2023-11-03 02:25:00|463.28|452.88|462.75|452.35|463.7|453.3|462|451.6|305
1698978600000|2023-11-03 02:30:00|462.7|452.3|461.62|451.22|463.4|453|461.15|450.75|451
1698978900000|2023-11-03 02:35:00|461.63|451.23|462.25|451.85|462.25|451.85|459.9|449.5|444
1698979200000|2023-11-03 02:40:00|462.18|451.78|462.93|452.53|463.35|452.95|461.6|451.2|448
1698979500000|2023-11-03 02:45:00|462.97|452.57|462.7|452.3|463.1|452.7|461.25|450.85|363
1698979800000|2023-11-03 02:50:00|462.85|452.45|462.23|451.83|463.1|452.7|461.6|451.2|371
1698980100000|2023-11-03 02:55:00|462.25|451.85|463.35|452.95|463.38|452.98|462.23|451.83|316
1698980400000|2023-11-03 03:00:00|463.37|452.97|462|451.6|464.04|453.64|461.7|451.3|329
1698980700000|2023-11-03 03:05:00|461.8|451.4|463.47|453.07|463.59|453.19|461.55|451.15|338
1698981000000|2023-11-03 03:10:00|463.5|453.1|463.08|452.68|463.98|453.58|462.53|452.13|382
1698981300000|2023-11-03 03:15:00|463.15|452.75|465.45|455.05|465.63|455.23|463|452.6|377
1698981600000|2023-11-03 03:20:00|465.44|455.04|464.48|454.08|466.19|455.79|464.35|453.95|345
1698981900000|2023-11-03 03:25:00|464.4|454|463.55|453.15|465.25|454.85|462.72|452.32|335
1698982200000|2023-11-03 03:30:00|463.45|453.05|463.05|452.65|463.5|453.1|462.25|451.85|203
1698982500000|2023-11-03 03:35:00|463.08|452.68|463.1|452.7|463.8|453.4|462.73|452.33|264
1698982800000|2023-11-03 03:40:00|463.07|452.67|463.3|452.9|463.56|453.16|462.4|452|286
1698983100000|2023-11-03 03:45:00|463.33|452.93|462.43|452.03|463.6|453.2|461.75|451.35|288
1698983400000|2023-11-03 03:50:00|462.42|452.02|465.1|454.7|465.54|455.14|462.28|451.88|314
1698983700000|2023-11-03 03:55:00|465.09|454.69|463.56|453.16|466.15|455.75|463.5|453.1|463
1698984000000|2023-11-03 04:00:00|463.6|453.2|465.2|454.8|465.4|455|463.25|452.85|240
1698984300000|2023-11-03 04:05:00|465.15|454.75|463.94|453.54|465.4|455|462.7|452.3|268
1698984600000|2023-11-03 04:10:00|463.9|453.5|464.45|454.05|465.3|454.9|463.4|453|233
1698984900000|2023-11-03 04:15:00|464.5|454.1|465.2|454.8|465.55|455.15|464.45|454.05|281
1698985200000|2023-11-03 04:20:00|465.25|454.85|466|455.6|466.1|455.7|464.05|453.65|396
1698985500000|2023-11-03 04:25:00|465.97|455.57|466.61|456.21|466.75|456.35|465.55|455.15|246
1698985800000|2023-11-03 04:30:00|466.6|456.2|464.37|453.97|466.71|456.31|464.35|453.95|324
1698986100000|2023-11-03 04:35:00|464.47|454.07|463.4|453|464.84|454.44|463.1|452.7|338
1698986400000|2023-11-03 04:40:00|463.35|452.95|461.52|451.12|463.35|452.95|461.47|451.07|381
1698986700000|2023-11-03 04:45:00|461.31|450.91|461.25|450.85|461.85|451.45|459.05|448.65|614
1698987000000|2023-11-03 04:50:00|461.18|450.78|462.55|452.15|463.7|453.3|461.18|450.78|529
1698987300000|2023-11-03 04:55:00|462.45|452.05|463.87|453.47|463.88|453.48|461.7|451.3|497
1698987600000|2023-11-03 05:00:00|463.85|453.45|463.8|453.4|464.75|454.35|463.8|453.4|373
1698987900000|2023-11-03 05:05:00|463.79|453.39|463.11|452.71|463.8|453.4|461.55|451.15|411
1698988200000|2023-11-03 05:10:00|463.15|452.75|464.05|453.65|464.58|454.18|463.05|452.65|368
1698988500000|2023-11-03 05:15:00|464.1|453.7|464.63|454.23|464.7|454.3|463.55|453.15|431
1698988800000|2023-11-03 05:20:00|464.6|454.2|463.58|453.18|464.65|454.25|463.06|452.66|377
1698989100000|2023-11-03 05:25:00|463.55|453.15|465.4|455|465.67|455.27|462.95|452.55|341
1698989400000|2023-11-03 05:30:00|465.39|454.99|466.2|455.8|466.48|456.08|465.3|454.9|265
1698989700000|2023-11-03 05:35:00|466.13|455.73|465.8|455.4|466.13|455.73|464.3|453.9|263
1698990000000|2023-11-03 05:40:00|465.83|455.43|466.75|456.35|467.05|456.65|465.5|455.1|331
1698990300000|2023-11-03 05:45:00|466.8|456.4|468.22|457.82|468.31|457.91|466|455.6|339
1698990600000|2023-11-03 05:50:00|468.24|457.84|469.91|459.51|469.95|459.55|468.1|457.7|407
1698990900000|2023-11-03 05:55:00|469.89|459.49|468.46|458.06|470|459.6|468.46|458.06|386
1698991200000|2023-11-03 06:00:00|468.4|458|468.95|458.55|469.72|459.32|467.55|457.15|519
1698991500000|2023-11-03 06:05:00|468.97|458.57|469.5|459.1|469.9|459.5|468.3|457.9|354
1698991800000|2023-11-03 06:10:00|469.55|459.15|469.55|459.15|470.55|460.15|469.23|458.83|347
1698992100000|2023-11-03 06:15:00|469.6|459.2|464.68|454.28|469.95|459.55|464.66|454.26|490
1698992400000|2023-11-03 06:20:00|464.72|454.32|466.77|456.37|466.92|456.52|463.9|453.5|430
1698992700000|2023-11-03 06:25:00|466.75|456.35|466.75|456.35|467.67|457.27|466.73|456.33|189
1698993000000|2023-11-03 06:30:00|466.7|456.3|466.45|456.05|467.35|456.95|466.3|455.9|260
1698993300000|2023-11-03 06:35:00|466.4|456|466.5|456.1|467|456.6|465.8|455.4|271
1698993600000|2023-11-03 06:40:00|466.47|456.07|467.43|457.03|467.94|457.54|466.2|455.8|310
1698993900000|2023-11-03 06:45:00|467.45|457.05|465.32|454.92|467.5|457.1|464.4|454|352
1698994200000|2023-11-03 06:50:00|465.39|454.99|465|454.6|465.62|455.22|463.45|453.05|445
1698994500000|2023-11-03 06:55:00|464.98|454.58|465.4|455|466|455.6|464.65|454.25|280
1698994800000|2023-11-03 07:00:00|465.45|455.05|467.48|457.08|467.5|457.1|463.85|453.45|415
1698995100000|2023-11-03 07:05:00|467.5|457.1|468.62|458.22|469.1|458.7|467.45|457.05|414
1698995400000|2023-11-03 07:10:00|468.56|458.16|469.35|458.95|469.95|459.55|467.9|457.5|375
1698995700000|2023-11-03 07:15:00|469.4|459|470.8|460.4|471.3|460.9|469.4|459|312
1698996000000|2023-11-03 07:20:00|470.83|460.43|472.19|461.79|472.23|461.83|470.18|459.78|450
1698996300000|2023-11-03 07:25:00|472.21|461.81|472.55|462.15|473.43|463.03|471.05|460.65|474
1698996600000|2023-11-03 07:30:00|472.5|462.1|472.65|462.25|472.75|462.35|470.25|459.85|448
1698996900000|2023-11-03 07:35:00|472.63|462.23|472.68|462.28|472.95|462.55|471.3|460.9|405
1698997200000|2023-11-03 07:40:00|472.65|462.25|470.62|460.22|472.96|462.56|470.35|459.95|492
1698997500000|2023-11-03 07:45:00|470.65|460.25|471.35|460.95|471.65|461.25|470|459.6|343
1698997800000|2023-11-03 07:50:00|471.45|461.05|472.5|462.1|473.3|462.9|471.2|460.8|416
1698998100000|2023-11-03 07:55:00|472.55|462.15|473.5|463.1|474.15|463.75|472.51|462.11|399
1698998400000|2023-11-03 08:00:00|473.45|463.05|470|459.6|474.2|463.8|469.35|458.95|511
1698998700000|2023-11-03 08:05:00|470.02|459.62|474.35|463.95|474.35|463.95|469.04|458.64|549
1698999000000|2023-11-03 08:10:00|474.3|463.9|474.38|463.98|475.73|465.33|473.6|463.2|683
1698999300000|2023-11-03 08:15:00|474.35|463.95|472.42|462.02|474.55|464.15|471.25|460.85|498
1698999600000|2023-11-03 08:20:00|472.4|462|472.23|461.83|473.35|462.95|472.1|461.7|351
1698999900000|2023-11-03 08:25:00|472.2|461.8|471.07|460.67|472.6|462.2|471|460.6|417
1699000200000|2023-11-03 08:30:00|471.05|460.65|470.55|460.15|471.95|461.55|470.35|459.95|424
1699000500000|2023-11-03 08:35:00|470.51|460.11|470.2|459.8|471.6|461.2|469.9|459.5|410
1699000800000|2023-11-03 08:40:00|470.19|459.79|467.95|457.55|470.2|459.8|467.48|457.08|615
1699001100000|2023-11-03 08:45:00|467.9|457.5|467.3|456.9|469.05|458.65|465.22|454.82|493
1699001400000|2023-11-03 08:50:00|467.46|457.06|469|458.6|469.02|458.62|466.42|456.02|541
1699001700000|2023-11-03 08:55:00|468.97|458.57|469.78|459.38|470.3|459.9|467.89|457.49|469
1699002000000|2023-11-03 09:00:00|469.82|459.42|468.99|458.59|469.85|459.45|468.25|457.85|472
1699002300000|2023-11-03 09:05:00|469|458.6|469.28|458.88|469.7|459.3|468.1|457.7|375
1699002600000|2023-11-03 09:10:00|469.3|458.9|467.21|456.81|471.01|460.61|466.75|456.35|568
1699002900000|2023-11-03 09:15:00|467.2|456.8|468.38|457.98|468.4|458|466.93|456.53|548
1699003200000|2023-11-03 09:20:00|468.35|457.95|467.02|456.62|468.35|457.95|465.48|455.08|590
1699003500000|2023-11-03 09:25:00|467|456.6|467.5|457.1|468.35|457.95|466.6|456.2|425
1699003800000|2023-11-03 09:30:00|467.45|457.05|466.7|456.3|468.45|458.05|465.25|454.85|528
1699004100000|2023-11-03 09:35:00|466.65|456.25|465.25|454.85|467|456.6|464.95|454.55|283
1699004400000|2023-11-03 09:40:00|465.2|454.8|466.6|456.2|466.65|456.25|464.65|454.25|329
1699004700000|2023-11-03 09:45:00|466.52|456.12|468.35|457.95|468.65|458.25|465.9|455.5|369
1699005000000|2023-11-03 09:50:00|468.4|458|466.75|456.35|468.4|458|466.3|455.9|570
1699005300000|2023-11-03 09:55:00|466.8|456.4|467.6|457.2|468.22|457.82|465.8|455.4|625
1699005600000|2023-11-03 10:00:00|467.56|457.16|466.35|455.95|467.95|457.55|465.2|454.8|703
1699005900000|2023-11-03 10:05:00|466.33|455.93|466.2|455.8|467.95|457.55|465.45|455.05|551
1699006200000|2023-11-03 10:10:00|466.35|455.95|465.45|455.05|467.05|456.65|465.4|455|510
1699006500000|2023-11-03 10:15:00|465.55|455.15|463.83|453.43|465.6|455.2|463.48|453.08|611
1699006800000|2023-11-03 10:20:00|463.81|453.41|467.23|456.83|467.42|457.02|463.75|453.35|634
1699007100000|2023-11-03 10:25:00|467.21|456.81|465.8|455.4|467.4|457|465.75|455.35|499
1699007400000|2023-11-03 10:30:00|465.78|455.38|467.15|456.75|467.52|457.12|465.15|454.75|566
1699007700000|2023-11-03 10:35:00|467.22|456.82|466.17|455.77|467.5|457.1|465.8|455.4|432
1699008000000|2023-11-03 10:40:00|466.1|455.7|469.42|459.02|469.44|459.04|465.39|454.99|461
1699008300000|2023-11-03 10:45:00|469.44|459.04|469|458.6|470.25|459.85|469|458.6|476
1699008600000|2023-11-03 10:50:00|468.95|458.55|469.08|458.68|470.02|459.62|468.5|458.1|457
1699008900000|2023-11-03 10:55:00|469.1|458.7|470.23|459.83|470.38|459.98|467.8|457.4|461
1699009200000|2023-11-03 11:00:00|470.22|459.82|470.11|459.71|471.5|461.1|469.5|459.1|478
1699009500000|2023-11-03 11:05:00|470.08|459.68|466.95|456.55|470.15|459.75|466.67|456.27|378
1699009800000|2023-11-03 11:10:00|466.99|456.59|468.4|458|468.45|458.05|466.35|455.95|414
1699010100000|2023-11-03 11:15:00|468.34|457.94|468.4|458|470|459.6|468.05|457.65|394
1699010400000|2023-11-03 11:20:00|468.3|457.9|468.51|458.11|468.77|458.37|467.35|456.95|368
1699010700000|2023-11-03 11:25:00|468.48|458.08|468.1|457.7|468.9|458.5|467.45|457.05|345
1699011000000|2023-11-03 11:30:00|468.12|457.72|468.7|458.3|468.93|458.53|467.2|456.8|336
1699011300000|2023-11-03 11:35:00|468.65|458.25|470.05|459.65|470.1|459.7|468.18|457.78|453
1699011600000|2023-11-03 11:40:00|470.13|459.73|471.05|460.65|471.15|460.75|469.75|459.35|389
1699011900000|2023-11-03 11:45:00|471.09|460.69|469.72|459.32|471.52|461.12|468.92|458.52|401
1699012200000|2023-11-03 11:50:00|469.7|459.3|470.77|460.37|470.77|460.37|468.83|458.43|412
1699012500000|2023-11-03 11:55:00|470.75|460.35|470.3|459.9|471.05|460.65|469.63|459.23|307
1699012800000|2023-11-03 12:00:00|470.33|459.93|468.97|458.57|470.35|459.95|468.55|458.15|447
1699013100000|2023-11-03 12:05:00|469|458.6|467.9|457.5|469.1|458.7|467.45|457.05|448
1699013400000|2023-11-03 12:10:00|467.91|457.51|468|457.6|468.3|457.9|466.98|456.58|400
1699013700000|2023-11-03 12:15:00|467.97|457.57|467.1|456.7|468.27|457.87|467|456.6|253
1699014000000|2023-11-03 12:20:00|467.15|456.75|467.14|456.74|468.5|458.1|466.6|456.2|337
1699014300000|2023-11-03 12:25:00|467.1|456.7|466.25|455.85|467.65|457.25|465.65|455.25|373
1699014600000|2023-11-03 12:30:00|466.24|455.84|466.43|456.03|469.21|458.81|465.59|455.19|642
1699014900000|2023-11-03 12:35:00|466.46|456.06|468.74|458.34|469.03|458.63|465.14|454.74|479
1699015200000|2023-11-03 12:40:00|468.75|458.35|468.02|457.62|469.01|458.61|467.75|457.35|352
1699015500000|2023-11-03 12:45:00|468.03|457.63|470.49|460.09|470.58|460.18|468.02|457.62|320
1699015800000|2023-11-03 12:50:00|470.53|460.13|470.03|459.63|470.68|460.28|469.42|459.02|412
1699016100000|2023-11-03 12:55:00|470|459.6|469.15|458.75|470.05|459.65|468.7|458.3|265
1699016400000|2023-11-03 13:00:00|468.93|458.53|469.7|459.3|470.63|460.23|468.65|458.25|418
1699016700000|2023-11-03 13:05:00|469.6|459.2|466.4|456|469.6|459.2|466.15|455.75|452
1699017000000|2023-11-03 13:10:00|466.45|456.05|466.68|456.28|467.2|456.8|465.55|455.15|452
1699017300000|2023-11-03 13:15:00|466.7|456.3|465.88|455.48|467.98|457.58|465.7|455.3|417
1699017600000|2023-11-03 13:20:00|465.92|455.52|464.35|453.95|466.1|455.7|463.9|453.5|389
1699017900000|2023-11-03 13:25:00|464.37|453.97|463.9|453.5|465|454.6|463.83|453.43|282
1699018200000|2023-11-03 13:30:00|463.88|453.48|463.6|453.2|465.75|455.35|462.65|452.25|514
1699018500000|2023-11-03 13:35:00|463.75|453.35|463.45|453.05|465|454.6|463.05|452.65|407
1699018800000|2023-11-03 13:40:00|463.5|453.1|463.1|452.7|464.55|454.15|463.1|452.7|464
1699019100000|2023-11-03 13:45:00|463.15|452.75|464.45|454.05|465.7|455.3|463.15|452.75|400
1699019400000|2023-11-03 13:50:00|464.43|454.03|465.5|455.1|466.55|456.15|463.65|453.25|531
1699019700000|2023-11-03 13:55:00|465.48|455.08|470.73|460.33|472.08|461.68|465.07|454.67|679
1699020000000|2023-11-03 14:00:00|470.75|460.35|471.2|460.8|472.17|461.77|469.85|459.45|668
1699020300000|2023-11-03 14:05:00|471.25|460.85|469.13|458.73|472.38|461.98|468.15|457.75|544
1699020600000|2023-11-03 14:10:00|469.11|458.71|467.21|456.81|469.3|458.9|467.21|456.81|472
1699020900000|2023-11-03 14:15:00|467.2|456.8|466.35|455.95|467.97|457.57|466.15|455.75|451
1699021200000|2023-11-03 14:20:00|466.3|455.9|469.3|458.9|469.75|459.35|466.15|455.75|458
1699021500000|2023-11-03 14:25:00|469.35|458.95|472.8|462.4|473.53|463.13|469.04|458.64|666
1699021800000|2023-11-03 14:30:00|472.76|462.36|469.16|458.76|473.85|463.45|468.2|457.8|642
1699022100000|2023-11-03 14:35:00|469.22|458.82|469.08|458.68|470.2|459.8|468.56|458.16|523
1699022400000|2023-11-03 14:40:00|469|458.6|468.5|458.1|470.05|459.65|468.5|458.1|374
1699022700000|2023-11-03 14:45:00|468.6|458.2|467.7|457.3|468.9|458.5|467.5|457.1|389
1699023000000|2023-11-03 14:50:00|467.69|457.29|466.8|456.4|468.05|457.65|466.35|455.95|362
1699023300000|2023-11-03 14:55:00|467|456.6|467.55|457.15|467.92|457.52|466.5|456.1|343
1699023600000|2023-11-03 15:00:00|467.6|457.2|467.81|457.41|468.5|458.1|466.7|456.3|390
1699023900000|2023-11-03 15:05:00|467.83|457.43|467.32|456.92|467.93|457.53|466.98|456.58|362
1699024200000|2023-11-03 15:10:00|467.34|456.94|467.4|457|467.8|457.4|465.47|455.07|405
1699024500000|2023-11-03 15:15:00|467.37|456.97|468.05|457.65|468.67|458.27|467.1|456.7|270
1699024800000|2023-11-03 15:20:00|468|457.6|469.45|459.05|470.2|459.8|468|457.6|424
1699025100000|2023-11-03 15:25:00|469.43|459.03|470.15|459.75|471.68|461.28|469.43|459.03|541
1699025400000|2023-11-03 15:30:00|470.23|459.83|470.16|459.76|471.25|460.85|469|458.6|581
1699025700000|2023-11-03 15:35:00|470.18|459.78|470.15|459.75|472.25|461.85|469.93|459.53|481
1699026000000|2023-11-03 15:40:00|470.12|459.72|472.45|462.05|472.45|462.05|470|459.6|430
1699026300000|2023-11-03 15:45:00|472.5|462.1|475.67|465.27|476|465.6|472.1|461.7|555
1699026600000|2023-11-03 15:50:00|475.55|465.15|477.8|467.4|479.15|468.75|475.15|464.75|769
1699026900000|2023-11-03 15:55:00|477.65|467.25|480.8|470.4|482.6|472.2|477.55|467.15|744
1699027200000|2023-11-03 16:00:00|480.77|470.37|480.95|470.55|483.06|472.66|479.42|469.02|815
1699027500000|2023-11-03 16:05:00|480.92|470.52|476.15|465.75|480.92|470.52|474.83|464.43|778
1699027800000|2023-11-03 16:10:00|476.2|465.8|474.76|464.36|479.1|468.7|474.69|464.29|654
1699028100000|2023-11-03 16:15:00|474.73|464.33|469.75|459.35|475.54|465.14|469.33|458.93|681
1699028400000|2023-11-03 16:20:00|469.74|459.34|468.2|457.8|470.65|460.25|467.54|457.14|671
1699028700000|2023-11-03 16:25:00|468.18|457.78|471.36|460.96|471.44|461.04|468|457.6|547
1699029000000|2023-11-03 16:30:00|471.32|460.92|469.75|459.35|471.45|461.05|467.9|457.5|594
1699029300000|2023-11-03 16:35:00|469.8|459.4|468.45|458.05|471.15|460.75|468.2|457.8|586
1699029600000|2023-11-03 16:40:00|468.43|458.03|470.05|459.65|470.2|459.8|468.15|457.75|527
1699029900000|2023-11-03 16:45:00|470.15|459.75|468.36|457.96|470.65|460.25|467.9|457.5|460
1699030200000|2023-11-03 16:50:00|468.39|457.99|465.5|455.1|468.78|458.38|464.4|454|622
1699030500000|2023-11-03 16:55:00|465.6|455.2|467.39|456.99|467.9|457.5|464.75|454.35|498
1699030800000|2023-11-03 17:00:00|467.35|456.95|466.9|456.5|467.6|457.2|466.5|456.1|493
1699031100000|2023-11-03 17:05:00|467|456.6|466.6|456.2|467.5|457.1|465.6|455.2|379
1699031400000|2023-11-03 17:10:00|466.57|456.17|464.8|454.4|466.65|456.25|464.53|454.13|401
1699031700000|2023-11-03 17:15:00|464.85|454.45|465.48|455.08|466.8|456.4|464.85|454.45|256
1699032000000|2023-11-03 17:20:00|465.45|455.05|465.65|455.25|466.2|455.8|465.07|454.67|492
1699032300000|2023-11-03 17:25:00|465.5|455.1|465.9|455.5|466.35|455.95|465.2|454.8|285
1699032600000|2023-11-03 17:30:00|465.93|455.53|464.42|454.02|466.3|455.9|463.77|453.37|508
1699032900000|2023-11-03 17:35:00|464.45|454.05|465.15|454.75|465.25|454.85|462.72|452.32|523
1699033200000|2023-11-03 17:40:00|465.08|454.68|463.78|453.38|465.45|455.05|463.69|453.29|400
1699033500000|2023-11-03 17:45:00|463.8|453.4|463.49|453.09|464.15|453.75|462.85|452.45|377
1699033800000|2023-11-03 17:50:00|463.47|453.07|462.95|452.55|463.55|453.15|462.3|451.9|442
1699034100000|2023-11-03 17:55:00|462.98|452.58|464.75|454.35|465.05|454.65|462.6|452.2|234
1699034400000|2023-11-03 18:00:00|464.69|454.29|464.96|454.56|465.24|454.84|464.2|453.8|367
1699034700000|2023-11-03 18:05:00|464.98|454.58|463|452.6|466|455.6|462.83|452.43|333
1699035000000|2023-11-03 18:10:00|463.05|452.65|464.22|453.82|464.7|454.3|462.85|452.45|303
1699035300000|2023-11-03 18:15:00|464.1|453.7|464.3|453.9|464.45|454.05|463|452.6|268
1699035600000|2023-11-03 18:20:00|464.32|453.92|465.88|455.48|465.9|455.5|464.32|453.92|293
1699035900000|2023-11-03 18:25:00|465.83|455.43|465.9|455.5|466.6|456.2|464.64|454.24|451
1699036200000|2023-11-03 18:30:00|465.82|455.42|468|457.6|468.7|458.3|465.4|455|542
1699036500000|2023-11-03 18:35:00|467.93|457.53|467.65|457.25|468.98|458.58|467.4|457|490
1699036800000|2023-11-03 18:40:00|467.5|457.1|468.8|458.4|468.8|458.4|467.3|456.9|260
1699037100000|2023-11-03 18:45:00|468.75|458.35|469.02|458.62|469.3|458.9|468.6|458.2|257
1699037400000|2023-11-03 18:50:00|469.05|458.65|468.95|458.55|469.5|459.1|468.55|458.15|255
1699037700000|2023-11-03 18:55:00|468.9|458.5|468.08|457.68|468.95|458.55|467.23|456.83|287
1699038000000|2023-11-03 19:00:00|468.15|457.75|469.89|459.49|470.8|460.4|468|457.6|341
1699038300000|2023-11-03 19:05:00|469.94|459.54|469.3|458.9|470.25|459.85|469.29|458.89|217
1699038600000|2023-11-03 19:10:00|469.33|458.93|467.12|456.72|469.33|458.93|466.7|456.3|341
1699038900000|2023-11-03 19:15:00|467.1|456.7|467.45|457.05|467.7|457.3|465.65|455.25|326
1699039200000|2023-11-03 19:20:00|467.39|456.99|467.95|457.55|468.1|457.7|467.05|456.65|318
1699039500000|2023-11-03 19:25:00|467.98|457.58|468.48|458.08|469.23|458.83|467.98|457.58|223
1699039800000|2023-11-03 19:30:00|468.49|458.09|467.98|457.58|468.55|458.15|467.53|457.13|279
1699040100000|2023-11-03 19:35:00|467.95|457.55|467.3|456.9|468.65|458.25|467.05|456.65|270
1699040400000|2023-11-03 19:40:00|467.28|456.88|468.48|458.08|468.6|458.2|467.28|456.88|154
1699040700000|2023-11-03 19:45:00|468.5|458.1|467.18|456.78|468.9|458.5|467.03|456.63|193
1699041000000|2023-11-03 19:50:00|467.2|456.8|468|457.6|468.75|458.35|466.8|456.4|264
1699041300000|2023-11-03 19:55:00|467.95|457.55|468.45|458.05|469.35|458.95|467.9|457.5|273
1699041600000|2023-11-03 20:00:00|468.35|457.95|468.98|458.58|469.15|458.75|467.18|456.78|292
1699041900000|2023-11-03 20:05:00|468.96|458.56|469.86|459.46|470.3|459.9|468.59|458.19|269
1699042200000|2023-11-03 20:10:00|469.83|459.43|468.92|458.52|469.84|459.44|468.69|458.29|233
1699042500000|2023-11-03 20:15:00|468.93|458.53|470.49|460.09|470.57|460.17|468.61|458.21|301
1699042800000|2023-11-03 20:20:00|470.52|460.12|470.74|460.34|471.25|460.85|470.49|460.09|282
1699043100000|2023-11-03 20:25:00|470.8|460.4|470.58|460.18|470.95|460.55|470.11|459.71|238
1699043400000|2023-11-03 20:30:00|470.56|460.16|469.28|458.88|470.82|460.42|469.16|458.76|228
1699043700000|2023-11-03 20:35:00|469.32|458.92|469.95|459.55|470.17|459.77|469.29|458.89|213
1699044000000|2023-11-03 20:40:00|469.93|459.53|470.34|459.94|470.34|459.94|469.47|459.07|163
1699044300000|2023-11-03 20:45:00|470.38|459.98|471.24|460.84|471.45|461.05|469.69|459.29|270
1699044600000|2023-11-03 20:50:00|471.3|460.9|470.91|460.51|471.65|461.25|470.61|460.21|212
1699044900000|2023-11-03 20:55:00|470.87|460.47|469.71|459.31|471.38|460.98|469.25|458.85|281
1699084800000|2023-11-04 08:00:00|480.41|470.01|478.85|468.45|481.49|471.09|477.89|467.49|586
1699085100000|2023-11-04 08:05:00|478.94|468.54|480.37|469.97|480.78|470.38|478.29|467.89|288
1699085400000|2023-11-04 08:10:00|480.34|469.94|482.26|471.86|482.34|471.94|479.99|469.59|256
1699085700000|2023-11-04 08:15:00|482.46|472.06|483.02|472.62|483.61|473.21|481.99|471.59|412
1699086000000|2023-11-04 08:20:00|483.06|472.66|481.73|471.33|483.07|472.67|480.83|470.43|399
1699086300000|2023-11-04 08:25:00|481.72|471.32|481.4|471|481.72|471.32|480.33|469.93|343
1699086600000|2023-11-04 08:30:00|481.35|470.95|482.22|471.82|482.61|472.21|481.14|470.74|275
1699086900000|2023-11-04 08:35:00|482.17|471.77|480.17|469.77|482.42|472.02|479.98|469.58|354
1699087200000|2023-11-04 08:40:00|480.15|469.75|479.67|469.27|480.57|470.17|479.47|469.07|185
1699087500000|2023-11-04 08:45:00|479.64|469.24|481.03|470.63|482.02|471.62|479.64|469.24|184
1699087800000|2023-11-04 08:50:00|481.05|470.65|480.29|469.89|481.22|470.82|480.28|469.88|229
1699088100000|2023-11-04 08:55:00|480.41|470.01|480.66|470.26|480.82|470.42|479.49|469.09|351
1699088400000|2023-11-04 09:00:00|480.67|470.27|479.87|469.47|480.75|470.35|479.68|469.28|280
1699088700000|2023-11-04 09:05:00|479.86|469.46|479.66|469.26|480.86|470.46|479.49|469.09|300
1699089000000|2023-11-04 09:10:00|479.7|469.3|479.37|468.97|480.61|470.21|478.89|468.49|292
1699089300000|2023-11-04 09:15:00|479.36|468.96|478.24|467.84|480.16|469.76|477.93|467.53|359
1699089600000|2023-11-04 09:20:00|478.25|467.85|478.64|468.24|479.25|468.85|478.1|467.7|269
1699089900000|2023-11-04 09:25:00|478.62|468.22|476.79|466.39|478.62|468.22|476.75|466.35|255
1699090200000|2023-11-04 09:30:00|476.81|466.41|479.22|468.82|479.78|469.38|476.79|466.39|330
1699090500000|2023-11-04 09:35:00|479.25|468.85|479.75|469.35|479.75|469.35|478.64|468.24|296
1699090800000|2023-11-04 09:40:00|479.7|469.3|477.71|467.31|480.09|469.69|476.8|466.4|327
1699091100000|2023-11-04 09:45:00|477.76|467.36|476.97|466.57|478.11|467.71|476.92|466.52|301
1699091400000|2023-11-04 09:50:00|476.98|466.58|476.57|466.17|477.22|466.82|475.94|465.54|398
1699091700000|2023-11-04 09:55:00|476.58|466.18|475.94|465.54|476.58|466.18|475.57|465.17|281
1699092000000|2023-11-04 10:00:00|475.91|465.51|474.13|463.73|476.08|465.68|473.45|463.05|365
1699092300000|2023-11-04 10:05:00|474.14|463.74|476.21|465.81|476.24|465.84|473.94|463.54|311
1699092600000|2023-11-04 10:10:00|476.2|465.8|475.67|465.27|476.36|465.96|474.87|464.47|227
1699092900000|2023-11-04 10:15:00|475.64|465.24|477.14|466.74|477.93|467.53|475.42|465.02|231
1699093200000|2023-11-04 10:20:00|477.12|466.72|476.86|466.46|477.42|467.02|476.73|466.33|176
1699093500000|2023-11-04 10:25:00|476.84|466.44|475.85|465.45|476.84|466.44|475.41|465.01|327
1699093800000|2023-11-04 10:30:00|475.83|465.43|475.75|465.35|476.87|466.47|475.48|465.08|315
1699094100000|2023-11-04 10:35:00|475.77|465.37|476.61|466.21|476.61|466.21|475.45|465.05|178
1699094400000|2023-11-04 10:40:00|476.63|466.23|476.69|466.29|476.91|466.51|475.99|465.59|218
1699094700000|2023-11-04 10:45:00|476.71|466.31|476.49|466.09|476.87|466.47|475.41|465.01|292
1699095000000|2023-11-04 10:50:00|476.46|466.06|475.68|465.28|477.15|466.75|475.67|465.27|243
1699095300000|2023-11-04 10:55:00|475.69|465.29|475.06|464.66|475.91|465.51|475.02|464.62|249
1699095600000|2023-11-04 11:00:00|475.03|464.63|476.19|465.79|476.42|466.02|474.81|464.41|284
1699095900000|2023-11-04 11:05:00|476.12|465.72|475.4|465|476.67|466.27|472.42|464.25|200
1699096200000|2023-11-04 11:10:00|475.36|464.96|474.15|463.75|475.78|465.38|474.06|463.66|305
1699096500000|2023-11-04 11:15:00|474.18|463.78|474.3|463.9|475.01|464.61|474.01|463.61|293
1699096800000|2023-11-04 11:20:00|474.35|463.95|473.99|463.59|474.79|464.39|473.86|463.46|320
1699097100000|2023-11-04 11:25:00|474.05|463.65|474.83|464.43|474.91|464.51|473.71|463.31|254
1699097400000|2023-11-04 11:30:00|474.86|464.46|475.54|465.14|475.86|465.46|474.31|463.91|314
1699097700000|2023-11-04 11:35:00|475.53|465.13|475.58|465.18|476.31|465.91|475.52|465.12|212
1699098000000|2023-11-04 11:40:00|475.59|465.19|476.64|466.24|476.82|466.42|475.55|465.15|173
1699098300000|2023-11-04 11:45:00|476.66|466.26|475.74|465.34|476.97|466.57|475.62|465.22|295
1699098600000|2023-11-04 11:50:00|475.71|465.31|475.34|464.94|476.23|465.83|474.53|464.13|307
1699098900000|2023-11-04 11:55:00|475.32|464.92|475.58|465.18|475.58|465.18|474.36|463.96|346
1699099200000|2023-11-04 12:00:00|475.61|465.21|474.98|464.58|475.65|465.25|474.72|464.32|176
1699099500000|2023-11-04 12:05:00|476.47|466.07|476.3|465.9|476.58|466.18|475.09|464.69|366
1699099800000|2023-11-04 12:10:00|476.25|465.85|477.16|466.76|477.2|466.8|476.25|465.85|267
1699100100000|2023-11-04 12:15:00|477.24|466.84|477.78|467.38|477.81|467.41|477.06|466.66|164
1699100400000|2023-11-04 12:20:00|477.77|467.37|477.81|467.41|478.74|468.34|477.69|467.29|154
1699100700000|2023-11-04 12:25:00|477.78|467.38|478.08|467.68|478.56|468.16|477.78|467.38|171
1699101000000|2023-11-04 12:30:00|478.12|467.72|478.55|468.15|478.61|468.21|478.02|467.62|183
1699101300000|2023-11-04 12:35:00|478.48|468.08|479|468.6|479.07|468.67|478.47|468.07|147
1699101600000|2023-11-04 12:40:00|479.02|468.62|479.54|469.14|479.61|469.21|478.6|468.2|199
1699101900000|2023-11-04 12:45:00|479.53|469.13|479.26|468.86|479.66|469.26|478.27|467.87|321
1699102200000|2023-11-04 12:50:00|479.25|468.85|479.5|469.1|479.59|469.19|479.06|468.66|165
1699102500000|2023-11-04 12:55:00|479.49|469.09|479.58|469.18|479.61|469.21|478.63|468.23|211
1699102800000|2023-11-04 13:00:00|479.59|469.19|479.14|468.74|479.8|469.4|478.66|468.26|207
1699103100000|2023-11-04 13:05:00|479.16|468.76|478.43|468.03|479.48|469.08|478.27|467.87|226
1699103400000|2023-11-04 13:10:00|478.38|467.98|479.82|469.42|480.18|469.78|478.35|467.95|223
1699103700000|2023-11-04 13:15:00|479.8|469.4|479.01|468.61|480.4|470|478.81|468.41|206
1699104000000|2023-11-04 13:20:00|479.06|468.66|479.22|468.82|479.27|468.87|478.07|467.67|240
1699104300000|2023-11-04 13:25:00|479.25|468.85|478.79|468.39|479.64|469.24|478.68|468.28|274
1699104600000|2023-11-04 13:30:00|478.77|468.37|478.67|468.27|479.51|469.11|478.49|468.09|220
1699104900000|2023-11-04 13:35:00|478.63|468.23|478.6|468.2|479.06|468.66|478.43|468.03|227
1699105200000|2023-11-04 13:40:00|478.59|468.19|479.57|469.17|479.72|469.32|478.48|468.08|187
1699105500000|2023-11-04 13:45:00|479.54|469.14|475.35|464.95|479.54|469.14|475.27|464.87|271
1699105800000|2023-11-04 13:50:00|475.34|464.94|476.23|465.83|476.28|465.88|474.78|464.38|341
1699106100000|2023-11-04 13:55:00|476.24|465.84|475.79|465.39|476.97|466.57|474.44|464.04|368
1699106400000|2023-11-04 14:00:00|475.76|465.36|475.89|465.49|476.05|465.65|475.07|464.67|363
1699106700000|2023-11-04 14:05:00|475.91|465.51|476.65|466.25|477.11|466.71|475.58|465.18|267
1699107000000|2023-11-04 14:10:00|476.67|466.27|475.11|464.71|476.76|466.36|475.11|464.71|287
1699107300000|2023-11-04 14:15:00|475.1|464.7|475.79|465.39|475.89|465.49|474.83|464.43|195
1699107600000|2023-11-04 14:20:00|475.81|465.41|473.98|463.58|475.85|465.45|473.98|463.58|320
1699107900000|2023-11-04 14:25:00|474|463.6|475.94|465.54|475.97|465.57|473.82|463.42|308
1699108200000|2023-11-04 14:30:00|475.91|465.51|476.5|466.1|476.73|466.33|475.91|465.51|198
1699108500000|2023-11-04 14:35:00|476.52|466.12|474.94|464.54|476.52|466.12|474.94|464.54|295
1699108800000|2023-11-04 14:40:00|474.9|464.5|476.28|465.88|476.39|465.99|474.44|464.04|220
1699109100000|2023-11-04 14:45:00|476.3|465.9|475.09|464.69|476.41|466.01|475.09|464.69|265
1699109400000|2023-11-04 14:50:00|475.12|464.72|474.69|464.29|475.77|465.37|474.65|464.25|189
1699109700000|2023-11-04 14:55:00|474.65|464.25|472.97|462.57|474.77|464.37|471.21|460.81|397
1699110000000|2023-11-04 15:00:00|473.02|462.62|473.23|462.83|473.68|463.28|472.52|462.12|252
1699110300000|2023-11-04 15:05:00|473.18|462.78|471.2|460.8|473.18|462.78|468.79|458.39|527
1699110600000|2023-11-04 15:10:00|471.23|460.83|469.26|458.86|471.32|460.92|468.99|458.59|399
1699110900000|2023-11-04 15:15:00|469.32|458.92|469.97|459.57|469.99|459.59|468.24|457.84|520
1699111200000|2023-11-04 15:20:00|469.86|459.46|470.86|460.46|471.12|460.72|469.23|458.83|346
1699111500000|2023-11-04 15:25:00|470.84|460.44|469.89|459.49|470.84|460.44|469.16|458.76|297
1699111800000|2023-11-04 15:30:00|469.86|459.46|470.54|460.14|471.11|460.71|469.86|459.46|243
1699112100000|2023-11-04 15:35:00|470.55|460.15|470.52|460.12|471.21|460.81|470.42|460.02|210
1699112400000|2023-11-04 15:40:00|470.54|460.14|470.58|460.18|471.07|460.67|470.09|459.69|216
1699112700000|2023-11-04 15:45:00|470.65|460.25|471.38|460.98|471.38|460.98|470.56|460.16|227
1699113000000|2023-11-04 15:50:00|471.35|460.95|471.26|460.86|471.35|460.95|470.11|459.71|227
1699113300000|2023-11-04 15:55:00|471.23|460.83|471.45|461.05|471.61|461.21|470.41|460.01|217
1699113600000|2023-11-04 16:00:00|471.44|461.04|472.08|461.68|472.35|461.95|470.47|460.07|326
1699113900000|2023-11-04 16:05:00|472.09|461.69|473.42|463.02|473.42|463.02|472|461.6|219
1699114200000|2023-11-04 16:10:00|473.41|463.01|472.19|461.79|473.41|463.01|471.55|461.15|216
1699114500000|2023-11-04 16:15:00|472.15|461.75|471.49|461.09|472.72|462.32|470.7|460.3|228
1699114800000|2023-11-04 16:20:00|471.44|461.04|471.02|460.62|471.46|461.06|470.53|460.13|256
1699115100000|2023-11-04 16:25:00|471.06|460.66|472.11|461.71|472.15|461.75|471.06|460.66|181
1699115400000|2023-11-04 16:30:00|472.12|461.72|471.91|461.51|472.68|462.28|471.91|461.51|267
1699115700000|2023-11-04 16:35:00|471.94|461.54|472.07|461.67|472.63|462.23|471.84|461.44|248
1699116000000|2023-11-04 16:40:00|472.01|461.61|471.43|461.03|472.05|461.65|471.28|460.88|262
1699116300000|2023-11-04 16:45:00|471.44|461.04|469.76|459.36|471.48|461.08|469.66|459.26|326
1699116600000|2023-11-04 16:50:00|469.78|459.38|469.5|459.1|469.94|459.54|469.42|459.02|170
1699116900000|2023-11-04 16:55:00|469.48|459.08|469.87|459.47|470.55|460.15|469.44|459.04|208
1699117200000|2023-11-04 17:00:00|469.83|459.43|470.61|460.21|470.85|460.45|469.76|459.36|187
1699117500000|2023-11-04 17:05:00|470.59|460.19|470.78|460.38|470.78|460.38|469.74|459.34|205
1699117800000|2023-11-04 17:10:00|470.83|460.43|470.69|460.29|470.99|460.59|470.26|459.86|148
1699118100000|2023-11-04 17:15:00|470.67|460.27|470.57|460.17|471.04|460.64|470.09|459.69|191
1699118400000|2023-11-04 17:20:00|470.55|460.15|471.53|461.13|471.69|461.29|470.55|460.15|227
1699118700000|2023-11-04 17:25:00|471.55|461.15|471.43|461.03|471.75|461.35|471.12|460.72|260
1699119000000|2023-11-04 17:30:00|471.41|461.01|471.66|461.26|471.84|461.44|471.24|460.84|263
1699119300000|2023-11-04 17:35:00|471.69|461.29|472.47|462.07|472.55|462.15|471.51|461.11|159
1699119600000|2023-11-04 17:40:00|472.44|462.04|472.16|461.76|472.46|462.06|471.51|461.11|161
1699119900000|2023-11-04 17:45:00|472.19|461.79|472.59|462.19|472.85|462.45|472.05|461.65|199
1699120200000|2023-11-04 17:50:00|472.6|462.2|473.78|463.38|473.78|463.38|472.6|462.2|136
1699120500000|2023-11-04 17:55:00|473.74|463.34|473.4|463|473.74|463.34|473.09|462.69|147
1699120800000|2023-11-04 18:00:00|473.41|463.01|472.98|462.58|473.45|463.05|472.96|462.56|135
1699121100000|2023-11-04 18:05:00|472.74|462.34|472.64|462.24|472.76|462.36|471.78|461.38|153
1699121400000|2023-11-04 18:10:00|472.68|462.28|473.39|462.99|473.62|463.22|472.61|462.21|122
1699121700000|2023-11-04 18:15:00|473.38|462.98|472.3|461.9|473.4|463|472.09|461.69|169
1699122000000|2023-11-04 18:20:00|472.24|461.84|471.6|461.2|472.49|462.09|471.36|460.96|190
1699122300000|2023-11-04 18:25:00|471.54|461.14|471.51|461.11|471.72|461.32|471.33|460.93|80
1699122600000|2023-11-04 18:30:00|471.52|461.12|471.93|461.53|471.93|461.53|471.2|460.8|114
1699122900000|2023-11-04 18:35:00|471.94|461.54|472.12|461.72|472.25|461.85|471.83|461.43|186
1699123200000|2023-11-04 18:40:00|472.14|461.74|473.28|462.88|473.28|462.88|472.08|461.68|128
1699123500000|2023-11-04 18:45:00|473.27|462.87|473.04|462.64|474.11|463.71|472.88|462.48|173
1699123800000|2023-11-04 18:50:00|473.08|462.68|473.66|463.26|473.81|463.41|472.74|462.34|207
1699124100000|2023-11-04 18:55:00|473.62|463.22|474.74|464.34|474.95|464.55|473.56|463.16|218
1699124400000|2023-11-04 19:00:00|474.72|464.32|474.61|464.21|474.92|464.52|474.51|464.11|187
1699124700000|2023-11-04 19:05:00|474.58|464.18|474.38|463.98|474.81|464.41|473.78|463.38|153
1699125000000|2023-11-04 19:10:00|474.36|463.96|474.36|463.96|474.61|464.21|474.15|463.75|135
1699125300000|2023-11-04 19:15:00|474.38|463.98|475.16|464.76|475.24|464.84|474.32|463.92|97
1699125600000|2023-11-04 19:20:00|475.22|464.82|475.5|465.1|475.75|465.35|474.75|464.35|142
1699125900000|2023-11-04 19:25:00|475.52|465.12|473.73|463.33|475.54|465.14|473.45|463.05|192
1699126200000|2023-11-04 19:30:00|473.7|463.3|472.26|461.86|474.17|463.77|472.09|461.69|161
1699126500000|2023-11-04 19:35:00|472.25|461.85|474.74|464.34|474.78|464.38|472.25|461.85|183
1699126800000|2023-11-04 19:40:00|474.78|464.38|474.96|464.56|475.36|464.96|474.74|464.34|148
1699127100000|2023-11-04 19:45:00|474.94|464.54|474.95|464.55|475.13|464.73|474.74|464.34|175
1699127400000|2023-11-04 19:50:00|474.97|464.57|473.83|463.43|474.97|464.57|473.5|463.1|192
1699127700000|2023-11-04 19:55:00|473.85|463.45|473.65|463.25|474.27|463.87|473.58|463.18|122
1699128000000|2023-11-04 20:00:00|473.66|463.26|473.22|462.82|473.76|463.36|472.82|462.42|209
1699128300000|2023-11-04 20:05:00|473.24|462.84|473.57|463.17|473.57|463.17|473.03|462.63|174
1699128600000|2023-11-04 20:10:00|473.5|463.1|473.97|463.57|474.03|463.63|473.5|463.1|179
1699128900000|2023-11-04 20:15:00|474|463.6|473.48|463.08|474.44|464.04|473.32|462.92|121
1699129200000|2023-11-04 20:20:00|473.47|463.07|473.25|462.85|473.57|463.17|472.95|462.55|222
1699129500000|2023-11-04 20:25:00|473.26|462.86|472.76|462.36|473.41|463.01|472.75|462.35|131
1699129800000|2023-11-04 20:30:00|472.75|462.35|472.79|462.39|472.87|462.47|472.43|462.03|97
1699130100000|2023-11-04 20:35:00|472.78|462.38|473.08|462.68|473.09|462.69|472.62|462.22|118
1699130400000|2023-11-04 20:40:00|473.07|462.67|473.29|462.89|473.39|462.99|473.05|462.65|59
1699130700000|2023-11-04 20:45:00|473.27|462.87|473.82|463.42|473.83|463.43|473.27|462.87|125
1699131000000|2023-11-04 20:50:00|473.78|463.38|473.24|462.84|473.83|463.43|473.03|462.63|106
1699131300000|2023-11-04 20:55:00|473.22|462.82|473.34|462.94|473.34|462.94|473.12|462.72|119
1699131600000|2023-11-04 21:00:00|473.3|462.9|474.24|463.84|474.24|463.84|473.29|462.89|76
1699131900000|2023-11-04 21:05:00|474.31|463.91|473.72|463.32|474.51|464.11|473.6|463.2|183
1699132200000|2023-11-04 21:10:00|473.68|463.28|474.4|464|474.42|464.02|473.66|463.26|108
1699132500000|2023-11-04 21:15:00|474.43|464.03|474.87|464.47|475.36|464.96|474.43|464.03|228
1699132800000|2023-11-04 21:20:00|474.86|464.46|474.88|464.48|475.05|464.65|474.68|464.28|137
1699133100000|2023-11-04 21:25:00|474.87|464.47|475.74|465.34|475.79|465.39|474.84|464.44|104
1699133400000|2023-11-04 21:30:00|475.78|465.38|474.22|463.82|475.81|465.41|473.98|463.58|232
1699133700000|2023-11-04 21:35:00|474.21|463.81|474.45|464.05|474.48|464.08|474.06|463.66|147
1699134000000|2023-11-04 21:40:00|474.46|464.06|474.13|463.73|474.49|464.09|473.96|463.56|157
1699134300000|2023-11-04 21:45:00|474.14|463.74|474.19|463.79|474.29|463.89|474.08|463.68|116
1699134600000|2023-11-04 21:50:00|474.18|463.78|474.34|463.94|474.34|463.94|474.04|463.64|59
1699134900000|2023-11-04 21:55:00|474.31|463.91|474.93|464.53|474.93|464.53|474.28|463.88|113
1699135200000|2023-11-04 22:00:00|474.97|464.57|475.61|465.21|475.62|465.22|474.95|464.55|80
1699135500000|2023-11-04 22:05:00|475.59|465.19|475.52|465.12|475.72|465.32|475.36|464.96|347
1699135800000|2023-11-04 22:10:00|475.51|465.11|475.13|464.73|475.79|465.39|475.07|464.67|169
1699136100000|2023-11-04 22:15:00|475.11|464.71|474.98|464.58|475.14|464.74|474.81|464.41|115
1699136400000|2023-11-04 22:20:00|475.04|464.64|475.54|465.14|475.54|465.14|474.93|464.53|119
1699136700000|2023-11-04 22:25:00|475.69|465.29|475.54|465.14|475.72|465.32|475.2|464.8|174
1699137000000|2023-11-04 22:30:00|475.55|465.15|475.8|465.4|475.93|465.53|475.55|465.15|133
1699137300000|2023-11-04 22:35:00|475.78|465.38|475.01|464.61|475.83|465.43|474.91|464.51|148
1699137600000|2023-11-04 22:40:00|474.98|464.58|476.71|466.31|476.71|466.31|474.98|464.58|133
1699137900000|2023-11-04 22:45:00|476.72|466.32|477.27|466.87|477.9|467.5|476.66|466.26|182
1699138200000|2023-11-04 22:50:00|477.29|466.89|479.76|469.36|479.79|469.39|477.29|466.89|199
1699138500000|2023-11-04 22:55:00|479.7|469.3|479.8|469.4|479.81|469.41|479.3|468.9|212
1699138800000|2023-11-04 23:00:00|479.81|469.41|480.95|470.55|481.01|470.61|479.19|468.79|277
1699139100000|2023-11-04 23:05:00|480.97|470.57|479.89|469.49|481.08|470.68|479.65|469.25|298
1699139400000|2023-11-04 23:10:00|479.88|469.48|479.45|469.05|480.3|469.9|478.96|468.56|332
1699139700000|2023-11-04 23:15:00|479.48|469.08|478.76|468.36|479.54|469.14|478.31|467.91|298
1699140000000|2023-11-04 23:20:00|478.8|468.4|478.18|467.78|479.08|468.68|477.97|467.57|260
1699140300000|2023-11-04 23:25:00|478.11|467.71|478.21|467.81|478.76|468.36|477.88|467.48|228
1699140600000|2023-11-04 23:30:00|478.27|467.87|477.98|467.58|478.98|468.58|477.86|467.46|244
1699140900000|2023-11-04 23:35:00|477.96|467.56|477.02|466.62|477.97|467.57|476.68|466.28|270
1699141200000|2023-11-04 23:40:00|477.01|466.61|476.47|466.07|477.43|467.03|476.44|466.04|230
1699141500000|2023-11-04 23:45:00|476.45|466.05|476.09|465.69|476.96|466.56|476.08|465.68|146
1699141800000|2023-11-04 23:50:00|476.11|465.71|475.91|465.51|476.39|465.99|475.68|465.28|174
1699142100000|2023-11-04 23:55:00|475.89|465.49|476.33|465.93|476.42|466.02|475.88|465.48|144
1699142400000|2023-11-05 00:00:00|476.35|465.95|477.09|466.69|478.6|469.71|476.35|465.95|269
1699142700000|2023-11-05 00:05:00|477.07|466.67|475.56|465.16|477.08|466.68|475.37|464.97|250
1699143000000|2023-11-05 00:10:00|475.62|465.22|474.75|464.35|475.7|465.3|474.38|463.98|317
1699143300000|2023-11-05 00:15:00|474.78|464.38|476.05|465.65|476.06|465.66|474.44|464.04|288
1699143600000|2023-11-05 00:20:00|476.06|465.66|475.12|464.72|476.59|466.19|475.11|464.71|185
1699143900000|2023-11-05 00:25:00|475.13|464.73|475.46|465.06|475.87|465.47|474.91|464.51|231
1699144200000|2023-11-05 00:30:00|475.48|465.08|476.13|465.73|476.33|465.93|474.96|464.56|261
1699144500000|2023-11-05 00:35:00|476.14|465.74|476.33|465.93|476.33|465.93|475.75|465.35|166
1699144800000|2023-11-05 00:40:00|476.35|465.95|477.07|466.67|477.2|466.8|476.33|465.93|191
1699145100000|2023-11-05 00:45:00|477.11|466.71|476.47|466.07|477.38|466.98|476.29|465.89|200
1699145400000|2023-11-05 00:50:00|476.43|466.03|476.42|466.02|476.45|466.05|475.64|465.24|241
1699145700000|2023-11-05 00:55:00|476.44|466.04|477.4|467|477.6|467.2|476.44|466.04|192
1699146000000|2023-11-05 01:00:00|477.44|467.04|476.91|466.51|477.87|467.47|476.54|466.14|228
1699146300000|2023-11-05 01:05:00|476.89|466.49|478.34|467.94|478.34|467.94|476.89|466.49|162
1699146600000|2023-11-05 01:10:00|478.32|467.92|478.4|468|479.78|469.38|478.32|467.92|189
1699146900000|2023-11-05 01:15:00|478.38|467.98|479.74|469.34|480.1|469.7|478.38|467.98|181
1699147200000|2023-11-05 01:20:00|479.95|469.55|478.38|467.98|480.02|469.62|478.38|467.98|283
1699147500000|2023-11-05 01:25:00|478.45|468.05|477.95|467.55|478.66|468.26|477.56|467.16|247
1699147800000|2023-11-05 01:30:00|478|467.6|479.37|468.97|479.42|469.02|477.84|467.44|245
1699148100000|2023-11-05 01:35:00|479.42|469.02|478.49|468.09|479.45|469.05|478.19|467.79|266
1699148400000|2023-11-05 01:40:00|478.43|468.03|479.04|468.64|479.42|469.02|478.43|468.03|196
1699148700000|2023-11-05 01:45:00|478.99|468.59|480.4|470|480.67|470.27|478.82|468.42|201
1699149000000|2023-11-05 01:50:00|480.34|469.94|480.7|470.3|480.79|470.39|480.31|469.91|140
1699149300000|2023-11-05 01:55:00|480.71|470.31|481.41|471.01|481.54|471.14|480.4|470|132
1699149600000|2023-11-05 02:00:00|481.4|471|480.21|469.81|481.61|471.21|480.12|469.72|191
1699149900000|2023-11-05 02:05:00|480.16|469.76|479.07|468.67|480.21|469.81|478.95|468.55|277
1699150200000|2023-11-05 02:10:00|479.01|468.61|479|468.6|479.89|469.49|478.97|468.57|216
1699150500000|2023-11-05 02:15:00|478.98|468.58|478.16|467.76|479.02|468.62|477.91|467.51|190
1699150800000|2023-11-05 02:20:00|478.09|467.69|478.07|467.67|478.28|467.88|477.33|466.93|236
1699151100000|2023-11-05 02:25:00|478.09|467.69|478.68|468.28|478.71|468.31|477.94|467.54|158
1699151400000|2023-11-05 02:30:00|478.7|468.3|478.97|468.57|478.97|468.57|478.21|467.81|193
1699151700000|2023-11-05 02:35:00|478.98|468.58|479.34|468.94|479.36|468.96|478.95|468.55|75
1699152000000|2023-11-05 02:40:00|479.38|468.98|479.73|469.33|480.15|469.75|479.28|468.88|175
1699152300000|2023-11-05 02:45:00|479.8|469.4|481.25|470.85|481.34|470.94|479.8|469.4|147
1699152600000|2023-11-05 02:50:00|481.27|470.87|482.16|471.76|482.53|472.13|481.27|470.87|138
1699152900000|2023-11-05 02:55:00|482.14|471.74|482.7|472.3|482.7|472.3|482.14|471.74|121
1699153200000|2023-11-05 03:00:00|482.71|472.31|482.79|472.39|482.79|472.39|482.1|471.7|134
1699153500000|2023-11-05 03:05:00|482.8|472.4|483.35|472.95|483.35|472.95|482.35|471.95|163
1699153800000|2023-11-05 03:10:00|483.38|472.98|483.59|473.19|484.77|474.37|483.38|472.98|309
1699154100000|2023-11-05 03:15:00|483.54|473.14|485.03|474.63|485.08|474.68|483.54|473.14|250
1699154400000|2023-11-05 03:20:00|485.01|474.61|483.7|473.3|485.08|474.68|483.63|473.23|272
1699154700000|2023-11-05 03:25:00|483.74|473.34|484.34|473.94|484.45|474.05|482.71|472.31|309
1699155000000|2023-11-05 03:30:00|484.33|473.93|483.34|472.94|484.95|474.55|483.2|472.8|367
1699155300000|2023-11-05 03:35:00|483.38|472.98|483.64|473.24|483.72|473.32|482.69|472.29|282
1699155600000|2023-11-05 03:40:00|483.68|473.28|484.67|474.27|484.82|474.42|483.68|473.28|194
1699155900000|2023-11-05 03:45:00|484.69|474.29|484.99|474.59|485.7|475.3|483.55|473.15|361
1699156200000|2023-11-05 03:50:00|485.02|474.62|485.47|475.07|485.51|475.11|484.34|473.94|358
1699156500000|2023-11-05 03:55:00|485.51|475.11|488.23|477.83|488.29|477.89|485.47|475.07|464
1699156800000|2023-11-05 04:00:00|488.25|477.85|489.04|478.64|489.48|479.08|488.15|477.75|440
1699157100000|2023-11-05 04:05:00|489.06|478.66|489.5|479.1|489.54|479.14|488.85|478.45|369
1699157400000|2023-11-05 04:10:00|489.49|479.09|491.94|481.54|493.94|483.54|489.44|479.04|431
1699157700000|2023-11-05 04:15:00|491.98|481.58|494.54|484.14|496.06|485.66|491.98|481.58|425
1699158000000|2023-11-05 04:20:00|494.55|484.15|490.59|480.19|494.58|484.18|490.58|480.18|388
1699158300000|2023-11-05 04:25:00|490.62|480.22|492.93|482.53|493.21|482.81|490.62|480.22|265
1699158600000|2023-11-05 04:30:00|492.91|482.51|492.19|481.79|492.91|482.51|489.76|479.36|519
1699158900000|2023-11-05 04:35:00|492.21|481.81|491.22|480.82|492.61|482.21|491.02|480.62|366
1699159200000|2023-11-05 04:40:00|491.24|480.84|490|479.6|492.05|481.65|489.31|478.91|384
1699159500000|2023-11-05 04:45:00|489.98|479.58|491.8|481.4|491.8|481.4|489.44|479.04|362
1699159800000|2023-11-05 04:50:00|491.81|481.41|491.74|481.34|492.58|482.18|491.43|481.03|244
1699160100000|2023-11-05 04:55:00|491.73|481.33|491.38|480.98|492.59|482.19|488.34|475.26|356
1699160400000|2023-11-05 05:00:00|491.35|480.95|491.11|480.71|492.82|482.42|490.89|480.49|352
1699160700000|2023-11-05 05:05:00|491.14|480.74|493.77|483.37|493.78|483.38|491.11|480.71|290
1699161000000|2023-11-05 05:10:00|493.79|483.39|493.48|483.08|494.2|483.8|492.95|482.55|315
1699161300000|2023-11-05 05:15:00|493.46|483.06|491.67|481.27|493.95|483.55|491.4|481|294
1699161600000|2023-11-05 05:20:00|491.58|481.18|491.4|481|492.18|481.78|490.97|480.57|300
1699161900000|2023-11-05 05:25:00|491.38|480.98|491.28|480.88|491.84|481.44|490.18|479.78|282
1699162200000|2023-11-05 05:30:00|491.29|480.89|492.64|482.24|492.86|482.46|491.15|480.75|188
1699162500000|2023-11-05 05:35:00|492.66|482.26|492.7|482.3|493.4|483|492.05|481.65|248
1699162800000|2023-11-05 05:40:00|492.69|482.29|490.45|480.05|493.14|482.74|490.42|480.02|423
1699163100000|2023-11-05 05:45:00|490.44|480.04|493.4|483|493.44|483.04|490.39|479.99|320
1699163400000|2023-11-05 05:50:00|493.41|483.01|492.93|482.53|494.15|483.75|492.68|482.28|322
1699163700000|2023-11-05 05:55:00|492.9|482.5|493.46|483.06|493.87|483.47|492.83|482.43|320
1699164000000|2023-11-05 06:00:00|493.48|483.08|494.25|483.85|495.13|484.73|492.9|482.5|371
1699164300000|2023-11-05 06:05:00|494.21|483.81|494.12|483.72|494.42|484.02|493.4|483|290
1699164600000|2023-11-05 06:10:00|494.13|483.73|492.78|482.38|494.18|483.78|492.45|482.05|327
1699164900000|2023-11-05 06:15:00|492.67|482.27|493.23|482.83|493.5|483.1|492|481.6|281
1699165200000|2023-11-05 06:20:00|493.22|482.82|491.23|480.83|493.59|483.19|491.23|480.83|267
1699165500000|2023-11-05 06:25:00|491.26|480.86|491.82|481.42|491.98|481.58|490.81|480.41|311
1699165800000|2023-11-05 06:30:00|491.84|481.44|488.97|478.57|492.05|481.65|488.94|478.54|371
1699166100000|2023-11-05 06:35:00|488.95|478.55|489.79|479.39|490.03|479.63|488.91|478.51|307
1699166400000|2023-11-05 06:40:00|489.74|479.34|487.2|476.8|489.79|479.39|487.2|476.8|405
1699166700000|2023-11-05 06:45:00|487.13|476.73|487.44|477.04|488.36|477.96|486.95|476.55|306
1699167000000|2023-11-05 06:50:00|487.47|477.07|486.24|475.84|487.47|477.07|485.41|475.01|373
1699167300000|2023-11-05 06:55:00|486.35|475.95|486.44|476.04|486.83|476.43|485.46|475.06|404
1699167600000|2023-11-05 07:00:00|486.45|476.05|486.01|475.61|486.88|476.48|485.67|475.27|316
1699167900000|2023-11-05 07:05:00|486.02|475.62|485.97|475.57|486.69|476.29|485.6|475.2|235
1699168200000|2023-11-05 07:10:00|486.12|475.72|485.58|475.18|486.49|476.09|485.58|475.18|217
1699168500000|2023-11-05 07:15:00|485.6|475.2|486.96|476.56|487.18|476.78|485.59|475.19|114
1699168800000|2023-11-05 07:20:00|487.09|476.69|488.53|478.13|488.53|478.13|487.07|476.67|144
1699169100000|2023-11-05 07:25:00|488.55|478.15|488.22|477.82|489.17|478.77|487.98|477.58|219
1699169400000|2023-11-05 07:30:00|488.21|477.81|488.29|477.89|488.54|478.14|488.03|477.63|165
1699169700000|2023-11-05 07:35:00|488.26|477.86|487.59|477.19|488.56|478.16|487.47|477.07|216
1699170000000|2023-11-05 07:40:00|487.6|477.2|487.82|477.42|487.84|477.44|487.51|477.11|202
1699170300000|2023-11-05 07:45:00|487.8|477.4|488.47|478.07|488.93|478.53|487.64|477.24|181
1699170600000|2023-11-05 07:50:00|488.5|478.1|488.76|478.36|488.86|478.46|488.46|478.06|175
1699170900000|2023-11-05 07:55:00|488.77|478.37|488.27|477.87|489.22|478.82|488.12|477.72|254
1699171200000|2023-11-05 08:00:00|488.24|477.84|488.51|478.11|488.78|478.38|487.5|477.1|188
1699171500000|2023-11-05 08:05:00|488.49|478.09|488.03|477.63|489.33|478.93|487.97|477.57|234
1699171800000|2023-11-05 08:10:00|488.1|477.7|488.48|478.08|488.88|478.48|487.94|477.54|221
1699172100000|2023-11-05 08:15:00|488.52|478.12|488.15|477.75|488.54|478.14|487.94|477.54|216
1699172400000|2023-11-05 08:20:00|488.13|477.73|489.6|479.2|489.61|479.21|488.02|477.62|109
1699172700000|2023-11-05 08:25:00|489.58|479.18|489.99|479.59|490|479.6|488.75|478.35|201
1699173000000|2023-11-05 08:30:00|490|479.6|489.55|479.15|490.75|480.35|489.45|479.05|323
1699173300000|2023-11-05 08:35:00|489.54|479.14|488.92|478.52|491.09|480.69|488.9|478.5|391
1699173600000|2023-11-05 08:40:00|488.9|478.5|487.1|476.7|489.07|478.67|486.85|476.45|404
1699173900000|2023-11-05 08:45:00|487.13|476.73|483.97|473.57|488.27|477.87|483.3|472.9|479
1699174200000|2023-11-05 08:50:00|483.99|473.59|483.84|473.44|484.55|474.15|482.87|472.47|464
1699174500000|2023-11-05 08:55:00|483.8|473.4|483.06|472.66|484.29|473.89|481.86|471.46|330
1699174800000|2023-11-05 09:00:00|483.07|472.67|484.62|474.22|484.65|474.25|482.8|472.4|295
1699175100000|2023-11-05 09:05:00|484.58|474.18|485.7|475.3|485.8|475.4|483.87|473.47|217
1699175400000|2023-11-05 09:10:00|485.68|475.28|485.48|475.08|485.73|475.33|485.31|474.91|201
1699175700000|2023-11-05 09:15:00|485.42|475.02|485.4|475|485.85|475.45|484.75|474.35|203
1699176000000|2023-11-05 09:20:00|485.38|474.98|485.5|475.1|485.77|475.37|485.28|474.88|99
1699176300000|2023-11-05 09:25:00|485.58|475.18|485.73|475.33|485.79|475.39|485.44|475.04|79
1699176600000|2023-11-05 09:30:00|485.72|475.32|485.42|475.02|485.85|475.45|484.86|474.46|116
1699176900000|2023-11-05 09:35:00|485.39|474.99|486.02|475.62|486.24|475.84|485.39|474.99|145
1699177200000|2023-11-05 09:40:00|486|475.6|485.46|475.06|486.26|475.86|485.22|474.82|216
1699177500000|2023-11-05 09:45:00|485.52|475.12|486.24|475.84|486.26|475.86|485.27|474.87|185
1699177800000|2023-11-05 09:50:00|486.25|475.85|484.28|473.88|486.39|475.99|484.28|473.88|183
1699178100000|2023-11-05 09:55:00|484.26|473.86|483.95|473.55|484.32|473.92|483.09|472.69|196
1699178400000|2023-11-05 10:00:00|483.97|473.57|484.87|474.47|485.35|474.95|483.78|473.38|158
1699178700000|2023-11-05 10:05:00|484.85|474.45|485.35|474.95|485.9|475.5|484.75|474.35|134
1699179000000|2023-11-05 10:10:00|485.36|474.96|483.26|472.86|485.52|475.12|483.26|472.86|195
1699179300000|2023-11-05 10:15:00|483.27|472.87|482.18|471.78|484.09|473.69|481.9|471.5|315
1699179600000|2023-11-05 10:20:00|482.17|471.77|481.48|471.08|483.67|473.27|481.48|471.08|243
1699179900000|2023-11-05 10:25:00|481.49|471.09|482.29|471.89|482.56|472.16|481.49|471.09|174
1699180200000|2023-11-05 10:30:00|482.45|472.05|482.52|472.12|482.83|472.43|481.7|471.3|133
1699180500000|2023-11-05 10:35:00|482.49|472.09|482.21|471.81|483.55|473.15|482.06|471.66|159
1699180800000|2023-11-05 10:40:00|482.22|471.82|483.95|473.55|483.95|473.55|482.22|471.82|117
1699181100000|2023-11-05 10:45:00|483.96|473.56|485.07|474.67|485.07|474.67|483.85|473.45|99
1699181400000|2023-11-05 10:50:00|484.94|474.54|485.08|474.68|485.08|474.68|484.7|474.3|146
1699181700000|2023-11-05 10:55:00|485.13|474.73|485.29|474.89|485.29|474.89|484.99|474.59|73
1699182000000|2023-11-05 11:00:00|485.27|474.87|484.48|474.08|485.36|474.96|483.95|473.55|212
1699182300000|2023-11-05 11:05:00|484.42|474.02|484.17|473.77|485.09|474.69|483.46|473.06|317
1699182600000|2023-11-05 11:10:00|484.18|473.78|485.35|474.95|485.64|475.24|483.34|472.94|224
1699182900000|2023-11-05 11:15:00|485.36|474.96|484.74|474.34|485.57|475.17|483.77|473.37|276
1699183200000|2023-11-05 11:20:00|484.66|474.26|484.84|474.44|485.18|474.78|484.2|473.8|326
1699183500000|2023-11-05 11:25:00|484.81|474.41|485.4|475|485.68|475.28|484.45|474.05|324
1699183800000|2023-11-05 11:30:00|485.48|475.08|484.89|474.49|485.51|475.11|484.86|474.46|291
1699184100000|2023-11-05 11:35:00|484.9|474.5|483.93|473.53|485.11|474.71|482.96|472.56|324
1699184400000|2023-11-05 11:40:00|483.95|473.55|483.57|473.17|484.68|474.28|483.54|473.14|235
1699184700000|2023-11-05 11:45:00|483.61|473.21|483.74|473.34|484.23|473.83|483.29|472.89|400
1699185000000|2023-11-05 11:50:00|483.76|473.36|484.33|473.93|484.33|473.93|482.57|472.17|492
1699185300000|2023-11-05 11:55:00|484.32|473.92|484.22|473.82|484.57|474.17|483.44|473.04|286
1699185600000|2023-11-05 12:00:00|484.2|473.8|485.25|474.85|485.25|474.85|483.62|473.22|278
1699185900000|2023-11-05 12:05:00|485.22|474.82|484.69|474.29|485.51|475.11|484.63|474.23|344
1699186200000|2023-11-05 12:10:00|484.68|474.28|483.94|473.54|484.94|474.54|483.93|473.53|325
1699186500000|2023-11-05 12:15:00|483.91|473.51|482.46|472.06|484.21|473.81|481.71|471.31|504
1699186800000|2023-11-05 12:20:00|482.43|472.03|484.07|473.67|484.29|473.89|481.77|471.37|456
1699187100000|2023-11-05 12:25:00|484.06|473.66|484.61|474.21|484.61|474.21|483.14|472.74|249
1699187400000|2023-11-05 12:30:00|484.59|474.19|483.64|473.24|485.25|474.85|483.47|473.07|330
1699187700000|2023-11-05 12:35:00|483.69|473.29|485|474.6|485.03|474.63|483.11|472.71|294
1699188000000|2023-11-05 12:40:00|484.99|474.59|485.81|475.41|485.93|475.53|484.97|474.57|364
1699188300000|2023-11-05 12:45:00|485.85|475.45|485.78|475.38|486.03|475.63|485.64|475.24|284
1699188600000|2023-11-05 12:50:00|485.8|475.4|485.8|475.4|486.08|475.68|485.57|475.17|259
1699188900000|2023-11-05 12:55:00|485.81|475.41|486.05|475.65|486.9|476.5|485.78|475.38|248
1699189200000|2023-11-05 13:00:00|486.06|475.66|486.5|476.1|487.01|476.61|485.68|475.28|289
1699189500000|2023-11-05 13:05:00|486.48|476.08|487.17|476.77|487.18|476.78|485.52|475.12|241
1699189800000|2023-11-05 13:10:00|487.18|476.78|485.24|474.84|487.4|477|485.14|474.74|298
1699190100000|2023-11-05 13:15:00|485.15|474.75|484.76|474.36|485.35|474.95|484.18|473.78|246
1699190400000|2023-11-05 13:20:00|484.72|474.32|482.65|472.25|484.76|474.36|482.62|472.22|317
1699190700000|2023-11-05 13:25:00|482.56|472.16|482.61|472.21|483.21|472.81|481.64|471.24|342
1699191000000|2023-11-05 13:30:00|482.62|472.22|483.66|473.26|483.69|473.29|481.92|471.52|251
1699191300000|2023-11-05 13:35:00|483.68|473.28|483.5|473.1|483.75|473.35|482.87|472.47|238
1699191600000|2023-11-05 13:40:00|483.51|473.11|482.08|471.68|483.74|473.34|481.85|471.45|343
1699191900000|2023-11-05 13:45:00|482.1|471.7|481.43|471.03|483.12|472.72|481.33|470.93|292
1699192200000|2023-11-05 13:50:00|481.46|471.06|478.38|467.98|481.49|471.09|477.92|467.52|502
1699192500000|2023-11-05 13:55:00|478.44|468.04|470.15|459.75|478.51|468.11|468.28|457.88|836
1699192800000|2023-11-05 14:00:00|470.17|459.77|474.45|464.05|474.69|464.29|470.17|459.77|660
1699193100000|2023-11-05 14:05:00|474.46|464.06|472.23|461.83|474.72|464.32|472.23|461.83|470
1699193400000|2023-11-05 14:10:00|472.15|461.75|472.48|462.08|473.5|463.1|469.54|459.14|500
1699193700000|2023-11-05 14:15:00|472.47|462.07|473.27|462.87|473.6|463.2|471.32|460.92|338
1699194000000|2023-11-05 14:20:00|473.26|462.86|472.06|461.66|473.26|462.86|471.08|460.68|324
1699194300000|2023-11-05 14:25:00|472.07|461.67|471.11|460.71|472.69|462.29|470.98|460.58|422
1699194600000|2023-11-05 14:30:00|471.16|460.76|473.03|462.63|473.12|462.72|470.6|460.2|297
1699194900000|2023-11-05 14:35:00|472.99|462.59|470.42|460.02|472.99|462.59|469.41|459.01|436
1699195200000|2023-11-05 14:40:00|470.4|460|471.43|461.03|471.46|461.06|469.6|459.2|464
1699195500000|2023-11-05 14:45:00|471.44|461.04|470.66|460.26|471.92|461.52|469.98|459.58|481
1699195800000|2023-11-05 14:50:00|470.68|460.28|472.61|462.21|473.29|462.89|470.41|460.01|374
1699196100000|2023-11-05 14:55:00|472.59|462.19|472.74|462.34|472.93|462.53|471.72|461.32|386
1699196400000|2023-11-05 15:00:00|472.72|462.32|472.44|462.04|473.26|462.86|471.24|460.84|491
1699196700000|2023-11-05 15:05:00|472.42|462.02|471.37|460.97|473.47|463.07|471.24|460.84|450
1699197000000|2023-11-05 15:10:00|471.39|460.99|471.66|461.26|472.6|462.2|471.27|460.87|353
1699197300000|2023-11-05 15:15:00|471.65|461.25|472.26|461.86|472.55|462.15|470.58|460.18|349
1699197600000|2023-11-05 15:20:00|472.28|461.88|471.92|461.52|473.44|463.04|471.78|461.38|325
1699197900000|2023-11-05 15:25:00|471.87|461.47|473.95|463.55|474.25|463.85|471.85|461.45|297
1699198200000|2023-11-05 15:30:00|473.92|463.52|472.18|461.78|474.14|463.74|472.11|461.71|306
1699198500000|2023-11-05 15:35:00|472.16|461.76|473|462.6|473.35|462.95|472.14|461.74|330
1699198800000|2023-11-05 15:40:00|472.97|462.57|472.64|462.24|473.19|462.79|471.42|461.02|366
1699199100000|2023-11-05 15:45:00|472.67|462.27|473.75|463.35|473.75|463.35|470.75|460.35|474
1699199400000|2023-11-05 15:50:00|473.74|463.34|474.06|463.66|474.68|464.28|473.58|463.18|370
1699199700000|2023-11-05 15:55:00|474.05|463.65|473.97|463.57|475.22|464.82|472.91|462.51|324
1699200000000|2023-11-05 16:00:00|473.96|463.56|475.07|464.67|475.19|464.79|472.78|462.38|426
1699200300000|2023-11-05 16:05:00|475.11|464.71|475.97|465.57|476.09|465.69|475.1|464.7|278
1699200600000|2023-11-05 16:10:00|475.98|465.58|475.75|465.35|477.04|466.64|475.31|464.91|333
1699200900000|2023-11-05 16:15:00|475.81|465.41|477.28|466.88|477.48|467.08|475.57|465.17|299
1699201200000|2023-11-05 16:20:00|477.27|466.87|477.18|466.78|477.27|466.87|476.49|466.09|241
1699201500000|2023-11-05 16:25:00|477.19|466.79|478.02|467.62|478.15|467.75|476.95|466.55|211
1699201800000|2023-11-05 16:30:00|478|467.6|479.23|468.83|479.57|469.17|477.79|467.39|276
1699202100000|2023-11-05 16:35:00|479.24|468.84|480.75|470.35|480.92|470.52|479.24|468.84|272
1699202400000|2023-11-05 16:40:00|480.74|470.34|482.49|472.09|482.74|472.34|480.56|470.16|215
1699202700000|2023-11-05 16:45:00|482.5|472.1|481.35|470.95|483.43|473.03|481.35|470.95|289
1699203000000|2023-11-05 16:50:00|481.43|471.03|482.64|472.24|482.78|472.38|481.25|470.85|261
1699203300000|2023-11-05 16:55:00|482.63|472.23|481.4|471|482.63|472.23|481.2|470.8|265
1699203600000|2023-11-05 17:00:00|481.42|471.02|481.17|470.77|481.87|471.47|480.51|470.11|258
1699203900000|2023-11-05 17:05:00|481.2|470.8|482.39|471.99|482.39|471.99|480.86|470.46|228
1699204200000|2023-11-05 17:10:00|482.4|472|484.08|473.68|484.53|474.13|482.4|472|428
1699204500000|2023-11-05 17:15:00|484.06|473.66|482.06|471.66|484.28|473.88|481.98|471.58|488
1699204800000|2023-11-05 17:20:00|482.04|471.64|482.83|472.43|484.96|474.56|482.02|471.62|522
1699205100000|2023-11-05 17:25:00|482.86|472.46|484.51|474.11|484.51|474.11|482.68|472.28|494
1699205400000|2023-11-05 17:30:00|484.56|474.16|485.12|474.72|485.31|474.91|483.89|473.49|201
1699205700000|2023-11-05 17:35:00|484.92|474.52|486.51|476.11|486.63|476.23|484.64|474.24|337
1699206000000|2023-11-05 17:40:00|486.49|476.09|488.01|477.61|488.31|477.91|486.39|475.99|501
1699206300000|2023-11-05 17:45:00|488.02|477.62|490.49|480.09|490.49|480.09|487.99|477.59|405
1699206600000|2023-11-05 17:50:00|490.47|480.07|491.03|480.63|491.89|481.49|488.86|478.46|471
1699206900000|2023-11-05 17:55:00|491.06|480.66|487.93|477.53|491.24|480.84|487.93|477.53|494
1699207200000|2023-11-05 18:00:00|487.94|477.54|486.66|476.26|487.96|477.56|484.27|473.87|537
1699207500000|2023-11-05 18:05:00|486.72|476.32|484.14|473.74|486.99|476.59|483.97|473.57|392
1699207800000|2023-11-05 18:10:00|484.15|473.75|484.26|473.86|484.4|474|483.66|473.26|206
1699208100000|2023-11-05 18:15:00|484.28|473.88|483.47|473.07|484.88|474.48|483.3|472.9|326
1699208400000|2023-11-05 18:20:00|483.36|472.96|482.14|471.74|483.39|472.99|481.95|471.55|317
1699208700000|2023-11-05 18:25:00|482.13|471.73|483.13|472.73|483.13|472.73|482.05|471.65|200
1699209000000|2023-11-05 18:30:00|483.11|472.71|484.71|474.31|484.71|474.31|483|472.6|292
1699209300000|2023-11-05 18:35:00|484.61|474.21|483.88|473.48|485.92|475.52|483.77|473.37|330
1699209600000|2023-11-05 18:40:00|483.9|473.5|484.66|474.26|484.88|474.48|483.8|473.4|412
1699209900000|2023-11-05 18:45:00|484.6|474.2|485.56|475.16|486.28|475.88|483.6|473.2|340
1699210200000|2023-11-05 18:50:00|485.47|475.07|485.46|475.06|486.44|476.04|485.11|474.71|312
1699210500000|2023-11-05 18:55:00|485.49|475.09|485.31|474.91|485.95|475.55|484.81|474.41|352
1699210800000|2023-11-05 19:00:00|485.29|474.89|485.6|475.2|486.13|475.73|485.22|474.82|233
1699211100000|2023-11-05 19:05:00|485.62|475.22|486.53|476.13|486.55|476.15|485.52|475.12|139
1699211400000|2023-11-05 19:10:00|486.5|476.1|486.62|476.22|486.97|476.57|486.34|475.94|267
1699211700000|2023-11-05 19:15:00|486.63|476.23|486.03|475.63|486.64|476.24|485.86|475.46|310
1699212000000|2023-11-05 19:20:00|486.01|475.61|485.51|475.11|486.04|475.64|484.73|474.33|311
1699212300000|2023-11-05 19:25:00|485.44|475.04|485.16|474.76|485.8|475.4|484.69|474.29|257
1699212600000|2023-11-05 19:30:00|485.09|474.69|483.66|473.26|485.15|474.75|483.38|472.98|304
1699212900000|2023-11-05 19:35:00|483.68|473.28|483.73|473.33|484.53|474.13|483.46|473.06|408
1699213200000|2023-11-05 19:40:00|483.77|473.37|485.03|474.63|485.04|474.64|482.89|472.49|429
1699213500000|2023-11-05 19:45:00|485.05|474.65|485.54|475.14|486.28|475.88|485.03|474.63|234
1699213800000|2023-11-05 19:50:00|485.55|475.15|484.47|474.07|485.61|475.21|484.3|473.9|191
1699214100000|2023-11-05 19:55:00|484.45|474.05|483.54|473.14|484.47|474.07|483.32|472.92|254
1699214400000|2023-11-05 20:00:00|483.59|473.19|485.24|474.84|485.3|474.9|483.4|473|375
1699214700000|2023-11-05 20:05:00|485.23|474.83|485.32|474.92|485.73|475.33|484.88|474.48|286
1699215000000|2023-11-05 20:10:00|485.34|474.94|484.83|474.43|485.65|475.25|484.71|474.31|365
1699215300000|2023-11-05 20:15:00|484.85|474.45|485.7|475.3|485.7|475.3|484.62|474.22|260
1699215600000|2023-11-05 20:20:00|485.69|475.29|484.72|474.32|485.87|475.47|484.72|474.32|273
1699215900000|2023-11-05 20:25:00|484.71|474.31|485.61|475.21|485.82|475.42|484.69|474.29|221
1699216200000|2023-11-05 20:30:00|485.59|475.19|485.57|473.67|486.06|475.19|484.93|473.67|299
1699216500000|2023-11-05 20:35:00|485.56|473.66|486.43|474.53|486.54|474.64|484.91|473.01|231
1699216800000|2023-11-05 20:40:00|486.44|474.54|485.57|473.67|486.44|474.54|485.4|473.5|237
1699217100000|2023-11-05 20:45:00|485.56|473.66|485.01|473.11|485.56|473.66|484.93|473.03|151
1699217400000|2023-11-05 20:50:00|485.02|473.12|483.21|471.31|485.04|473.14|483.21|471.31|294
1699217700000|2023-11-05 20:55:00|483.15|471.25|485.24|473.34|485.32|473.42|483.15|471.25|295
1699218000000|2023-11-05 21:00:00|485.23|473.33|485.79|473.89|486.35|474.45|485.19|473.29|288
1699218300000|2023-11-05 21:05:00|485.83|473.93|485.69|473.79|485.94|474.04|484.78|472.88|300
1699218600000|2023-11-05 21:10:00|485.68|473.78|484.84|472.94|486.78|474.88|484.76|472.86|311
1699218900000|2023-11-05 21:15:00|484.76|472.86|484.35|472.45|485.35|473.45|484.35|472.45|183
1699219200000|2023-11-05 21:20:00|484.21|472.31|483.42|471.52|484.31|472.41|483.11|471.21|167
1699219500000|2023-11-05 21:25:00|483.39|471.49|482.55|470.65|483.4|471.5|481.65|469.75|349
1699219800000|2023-11-05 21:30:00|482.57|470.67|482.38|470.48|483.57|471.67|481.49|469.59|541
1699220100000|2023-11-05 21:35:00|482.3|470.4|481.74|469.84|483.24|471.34|481.6|469.7|416
1699220400000|2023-11-05 21:40:00|481.77|469.87|483.08|471.18|483.19|471.29|481.55|469.65|419
1699220700000|2023-11-05 21:45:00|483.04|471.14|481.28|469.38|483.12|471.22|481.23|469.33|367
1699221000000|2023-11-05 21:50:00|481.31|469.41|480.28|468.38|481.31|469.41|476.69|465.59|791
1699221300000|2023-11-05 21:55:00|480.29|468.39|479.51|467.61|480.48|468.58|478.06|466.16|578
1699221600000|2023-11-05 22:00:00|479.52|467.62|481.16|469.26|481.19|469.29|478.94|467.04|424
1699221900000|2023-11-05 22:05:00|481.19|469.29|480.65|468.75|481.95|470.05|480.43|468.53|396
1699222200000|2023-11-05 22:10:00|480.68|468.78|479.93|468.03|481.05|469.15|479.75|467.85|300
1699222500000|2023-11-05 22:15:00|479.94|468.04|481.4|469.5|481.55|469.65|479.81|467.91|192
1699222800000|2023-11-05 22:20:00|481.3|469.4|481.71|469.81|482.05|470.15|481.13|469.23|130
1699223100000|2023-11-05 22:25:00|481.74|469.84|481.6|469.7|481.8|469.9|481.05|469.15|151
1699223400000|2023-11-05 22:30:00|481.73|469.83|481.26|469.36|481.85|469.95|480.68|468.78|199
1699223700000|2023-11-05 22:35:00|481.35|469.45|481.42|469.52|481.65|469.75|481.2|469.3|91
1699224000000|2023-11-05 22:40:00|481.44|469.54|480.88|468.98|481.65|469.75|480.61|468.71|165
1699224300000|2023-11-05 22:45:00|480.78|468.88|482.33|470.43|482.4|470.5|480.6|468.7|136
1699224600000|2023-11-05 22:50:00|482.4|470.5|483.45|471.55|483.65|471.75|482.36|470.46|157
1699224900000|2023-11-05 22:55:00|483.44|471.54|484.9|473|485.19|473.29|483.44|471.54|313
1699225200000|2023-11-05 23:00:00|485|473.1|487.5|475.6|487.69|475.79|484.86|472.96|604
1699225500000|2023-11-05 23:05:00|487.48|475.58|487.99|476.09|488.05|476.15|486.55|474.65|534
1699225800000|2023-11-05 23:10:00|488.03|476.13|486.95|475.05|488.37|476.47|486.85|474.95|450
1699226100000|2023-11-05 23:15:00|486.9|475|488.45|476.55|488.65|476.75|486.9|475|495
1699226400000|2023-11-05 23:20:00|488.55|476.65|486.17|474.27|488.6|476.7|485.9|474|509
1699226700000|2023-11-05 23:25:00|486.13|474.23|484.6|472.7|486.25|474.35|484.15|472.25|421
1699227000000|2023-11-05 23:30:00|484.72|472.82|485.12|473.22|485.6|473.7|484.25|472.35|487
1699227300000|2023-11-05 23:35:00|485.15|473.25|484.45|472.55|485.55|473.65|484.1|472.2|353
1699227600000|2023-11-05 23:40:00|484.43|472.53|484.09|472.19|484.9|473|483.85|471.95|315
1699227900000|2023-11-05 23:45:00|484|472.1|484.07|472.17|484.5|472.6|483.4|471.5|368
1699228200000|2023-11-05 23:50:00|484.11|472.21|483.5|471.6|484.94|473.04|483.2|471.3|261
1699228500000|2023-11-05 23:55:00|483.46|471.56|483.4|471.5|483.95|472.05|483.1|471.2|267
1699228800000|2023-11-06 00:00:00|483.39|471.49|482.97|471.07|484.35|472.45|482.8|470.9|567
1699229100000|2023-11-06 00:05:00|482.98|471.08|483.5|471.6|484.25|472.35|482.92|471.02|426
1699229400000|2023-11-06 00:10:00|483.4|471.5|482|470.1|483.7|471.8|481.85|469.95|526
1699229700000|2023-11-06 00:15:00|481.97|470.07|483.21|471.31|483.8|471.9|481.9|470|391
1699230000000|2023-11-06 00:20:00|483.25|471.35|484.9|474.5|484.95|474.55|482.35|471.2|441
1699230300000|2023-11-06 00:25:00|484.93|474.53|486.15|475.75|486.23|475.83|484.78|474.38|439
1699230600000|2023-11-06 00:30:00|486.2|475.8|486.45|476.05|487.03|476.63|485.15|474.75|553
1699230900000|2023-11-06 00:35:00|486.4|476|487.26|476.86|487.4|477|486.25|475.85|555
1699231200000|2023-11-06 00:40:00|487.35|476.95|487.18|476.78|487.45|477.05|486.29|475.89|430
1699231500000|2023-11-06 00:45:00|487.1|476.7|486.77|476.37|488.28|477.88|486.65|476.25|449
1699231800000|2023-11-06 00:50:00|486.81|476.41|487.17|476.77|487.85|477.45|486.65|476.25|295
1699232100000|2023-11-06 00:55:00|487.25|476.85|487.65|477.25|488|477.6|486.25|475.85|371
1699232400000|2023-11-06 01:00:00|487.55|477.15|488.13|477.73|488.15|477.75|487.27|476.87|291
1699232700000|2023-11-06 01:05:00|488.12|477.72|490.23|479.83|490.25|479.85|488|477.6|314
1699233000000|2023-11-06 01:10:00|490.25|479.85|490.84|480.44|490.95|480.55|489.55|479.15|267
1699233300000|2023-11-06 01:15:00|490.9|480.5|488.95|478.55|491.1|480.7|488.85|478.45|337
1699233600000|2023-11-06 01:20:00|489.05|478.65|490.38|479.98|490.61|480.21|488.28|477.88|276
1699233900000|2023-11-06 01:25:00|490.45|480.05|491.72|481.32|491.97|481.57|489.5|479.1|345
1699234200000|2023-11-06 01:30:00|491.73|481.33|489.15|478.75|492|481.6|488.9|478.5|430
1699234500000|2023-11-06 01:35:00|489.4|479|488|477.6|489.4|479|487.45|477.05|450
1699234800000|2023-11-06 01:40:00|487.95|477.55|486.77|476.37|488.07|477.67|485.3|474.9|500
1699235100000|2023-11-06 01:45:00|486.76|476.36|484.58|474.18|487.2|476.8|484.55|474.15|411
1699235400000|2023-11-06 01:50:00|484.67|474.27|483.66|473.26|484.95|474.55|482.61|472.21|470
1699235700000|2023-11-06 01:55:00|483.53|473.13|483.8|473.4|484.45|474.05|483.53|473.13|325
1699236000000|2023-11-06 02:00:00|483.85|473.45|484.95|474.55|486.1|475.7|483.75|473.35|342
1699236300000|2023-11-06 02:05:00|484.85|474.45|486|475.6|486|475.6|484.55|474.15|242
1699236600000|2023-11-06 02:10:00|485.87|475.47|485.14|474.74|487.01|476.61|484.8|474.4|410
1699236900000|2023-11-06 02:15:00|485.15|474.75|483.75|473.35|485.17|474.77|483.68|473.28|346
1699237200000|2023-11-06 02:20:00|483.7|473.3|485.15|474.75|485.42|475.02|483.6|473.2|365
1699237500000|2023-11-06 02:25:00|485.13|474.73|484.7|474.3|485.35|474.95|483.95|473.55|338
1699237800000|2023-11-06 02:30:00|484.65|474.25|484.45|474.05|485.35|474.95|483.7|473.3|448
1699238100000|2023-11-06 02:35:00|484.6|474.2|485.15|474.75|486.08|475.68|484.55|474.15|366
1699238400000|2023-11-06 02:40:00|484.9|474.5|485.52|475.12|486.1|475.7|484.9|474.5|371
1699238700000|2023-11-06 02:45:00|485.5|475.1|485.55|475.15|485.9|475.5|484.55|474.15|274
1699239000000|2023-11-06 02:50:00|485.59|475.19|485.55|475.15|485.7|475.3|485.15|474.75|167
1699239300000|2023-11-06 02:55:00|485.6|475.2|485.45|475.05|485.95|475.55|485.23|474.83|362
1699239600000|2023-11-06 03:00:00|485.5|475.1|484.25|473.85|486.35|475.95|483.85|473.45|318
1699239900000|2023-11-06 03:05:00|484.22|473.82|484|473.6|485|474.6|483.33|472.93|429
1699240200000|2023-11-06 03:10:00|483.75|473.35|483.95|473.55|484.44|474.04|483.28|472.88|398
1699240500000|2023-11-06 03:15:00|483.85|473.45|484.33|473.93|484.44|474.04|482.55|472.15|392
1699240800000|2023-11-06 03:20:00|484.36|473.96|483.59|473.19|484.5|474.1|483.1|472.7|320
1699241100000|2023-11-06 03:25:00|483.65|473.25|483.67|473.27|483.75|473.35|483.12|472.72|290
1699241400000|2023-11-06 03:30:00|483.64|473.24|485|474.6|485|474.6|483.64|473.24|253
1699241700000|2023-11-06 03:35:00|484.91|474.51|484.63|474.23|485.1|474.7|484.1|473.7|254
1699242000000|2023-11-06 03:40:00|484.59|474.19|482.9|472.5|484.6|474.2|482.25|471.85|300
1699242300000|2023-11-06 03:45:00|482.8|472.4|482.45|472.05|483.3|472.9|482.15|471.75|210
1699242600000|2023-11-06 03:50:00|482.65|472.25|483.49|473.09|483.66|473.26|482.4|472|271
1699242900000|2023-11-06 03:55:00|483.5|473.1|482.95|472.55|483.52|473.12|482.55|472.15|209
1699243200000|2023-11-06 04:00:00|483|472.6|483.08|472.68|483.45|473.05|482.5|472.1|340
1699243500000|2023-11-06 04:05:00|483.07|472.67|481.68|471.28|483.35|472.95|481.55|471.15|254
1699243800000|2023-11-06 04:10:00|481.74|471.34|478.91|468.51|482.06|471.66|478.71|468.31|346
1699244100000|2023-11-06 04:15:00|478.89|468.49|479.05|468.65|480.11|469.71|478.7|468.3|320
1699244400000|2023-11-06 04:20:00|479|468.6|479.6|469.2|479.75|469.35|478.15|467.75|336
1699244700000|2023-11-06 04:25:00|479.65|469.25|479.35|468.95|480.05|469.65|478.75|468.35|232
1699245000000|2023-11-06 04:30:00|479.4|469|480|469.6|480.05|469.65|478.75|468.35|352
1699245300000|2023-11-06 04:35:00|480.05|469.65|478.45|468.05|480.05|469.65|478.4|468|342
1699245600000|2023-11-06 04:40:00|478.5|468.1|477.3|466.9|478.8|468.4|477.23|466.83|284
1699245900000|2023-11-06 04:45:00|477.29|466.89|477.98|467.58|478.2|467.8|476.7|466.3|328
1699246200000|2023-11-06 04:50:00|478|467.6|477.55|467.15|478.25|467.85|477.05|466.65|188
1699246500000|2023-11-06 04:55:00|477.45|467.05|478|467.6|478.05|467.65|477.15|466.75|246
1699246800000|2023-11-06 05:00:00|478.05|467.65|477.57|467.17|478.25|467.85|476.67|466.27|322
1699247100000|2023-11-06 05:05:00|477.55|467.15|477.98|467.58|478.1|467.7|477.1|466.7|272
1699247400000|2023-11-06 05:10:00|478|467.6|479.15|468.75|479.4|469|477.65|467.25|319
1699247700000|2023-11-06 05:15:00|478.85|468.45|475.92|465.52|479.55|469.15|475.85|465.45|399
1699248000000|2023-11-06 05:20:00|475.93|465.53|471.81|461.41|476.35|465.95|471.77|461.37|720
1699248300000|2023-11-06 05:25:00|471.86|461.46|473.59|463.19|473.75|463.35|471.86|461.46|559
1699248600000|2023-11-06 05:30:00|473.5|463.1|474.9|464.5|475.1|464.7|472.55|462.15|409
1699248900000|2023-11-06 05:35:00|474.8|464.4|475.5|465.1|475.5|465.1|474.5|464.1|252
1699249200000|2023-11-06 05:40:00|475.48|465.08|474.78|464.38|475.68|465.28|474.35|463.95|434
1699249500000|2023-11-06 05:45:00|474.73|464.33|475.59|465.19|475.95|465.55|474.68|464.28|348
1699249800000|2023-11-06 05:50:00|475.6|465.2|476.6|466.2|476.8|466.4|475.59|465.19|174
1699250100000|2023-11-06 05:55:00|476.75|466.35|476.65|466.25|476.8|466.4|475.9|465.5|238
1699250400000|2023-11-06 06:00:00|476.61|466.21|476.4|466|477.03|466.63|476.1|465.7|332
1699250700000|2023-11-06 06:05:00|476.35|465.95|476.2|465.8|477|466.6|475.9|465.5|383
1699251000000|2023-11-06 06:10:00|476.3|465.9|475.28|464.88|476.3|465.9|474.85|464.45|274
1699251300000|2023-11-06 06:15:00|475.33|464.93|476.65|466.25|476.65|466.25|474.75|464.35|258
1699251600000|2023-11-06 06:20:00|476.63|466.23|475.86|465.46|476.65|466.25|475.42|465.02|241
1699251900000|2023-11-06 06:25:00|475.9|465.5|476.4|466|476.9|466.5|475.7|465.3|262
1699252200000|2023-11-06 06:30:00|476.33|465.93|477.1|466.7|477.3|466.9|476.08|465.68|350
1699252500000|2023-11-06 06:35:00|477.2|466.8|477.9|467.5|478.2|467.8|477.18|466.78|156
1699252800000|2023-11-06 06:40:00|477.95|467.55|478.99|468.59|479.06|468.66|477.9|467.5|109
1699253100000|2023-11-06 06:45:00|479.11|468.71|479.31|468.91|479.6|469.2|479.05|468.65|169
1699253400000|2023-11-06 06:50:00|479.3|468.9|479.54|469.14|479.79|469.39|479.12|468.72|211
1699253700000|2023-11-06 06:55:00|479.51|469.11|479.68|469.28|479.75|469.35|478.75|468.35|154
1699254000000|2023-11-06 07:00:00|479.66|469.26|479.3|468.9|479.68|469.28|478.85|468.45|153
1699254300000|2023-11-06 07:05:00|479.2|468.8|479.19|468.79|479.8|469.4|479.05|468.65|319
1699254600000|2023-11-06 07:10:00|479.25|468.85|479|468.6|479.71|469.31|478.85|468.45|304
1699254900000|2023-11-06 07:15:00|478.94|468.54|479.55|469.15|480.16|469.76|478.83|468.43|341
1699255200000|2023-11-06 07:20:00|479.53|469.13|478.4|468|479.8|469.4|477.65|467.25|319
1699255500000|2023-11-06 07:25:00|478.44|468.04|478.6|468.2|478.91|468.51|477.8|467.4|286
1699255800000|2023-11-06 07:30:00|478.56|468.16|478.9|468.5|479.03|468.63|477.6|467.2|361
1699256100000|2023-11-06 07:35:00|478.83|468.43|480.13|469.73|480.25|469.85|477.8|467.4|343
1699256400000|2023-11-06 07:40:00|480.16|469.76|479.6|469.2|480.3|469.9|479.35|468.95|274
1699256700000|2023-11-06 07:45:00|479.4|469|481.12|470.72|481.12|470.72|479.4|469|232
1699257000000|2023-11-06 07:50:00|481.13|470.73|481.15|470.75|481.4|471|480.56|470.16|273
1699257300000|2023-11-06 07:55:00|481.12|470.72|481.6|471.2|481.6|471.2|480.35|469.95|249
1699257600000|2023-11-06 08:00:00|481.65|471.25|482.31|471.91|482.68|472.28|481.5|471.1|310
1699257900000|2023-11-06 08:05:00|482.35|471.95|482.44|472.04|482.6|472.2|481.4|471|279
1699258200000|2023-11-06 08:10:00|482.55|472.15|481.7|471.3|482.7|472.3|481.45|471.05|224
1699258500000|2023-11-06 08:15:00|481.68|471.28|481.33|470.93|484.04|473.64|480.73|470.33|569
1699258800000|2023-11-06 08:20:00|481.25|470.85|482.53|472.13|482.85|472.45|480.07|469.67|451
1699259100000|2023-11-06 08:25:00|482.54|472.14|488.03|477.63|488.03|477.63|482.5|472.1|609
1699259400000|2023-11-06 08:30:00|488.1|477.7|490.72|480.32|490.84|480.44|487.05|476.65|662
1699259700000|2023-11-06 08:35:00|490.62|480.22|495.7|485.3|497.18|486.78|490.32|479.92|844
1699260000000|2023-11-06 08:40:00|495.69|485.29|501.85|491.45|502.33|491.93|494.7|484.3|852
1699260300000|2023-11-06 08:45:00|501.83|491.43|506.75|496.35|510.54|500.14|499.85|489.45|995
1699260600000|2023-11-06 08:50:00|507.02|496.62|504.1|493.7|509.35|498.95|503.54|493.14|891
1699260900000|2023-11-06 08:55:00|504.11|493.71|507.36|496.96|511.1|500.7|504.05|493.65|936
1699261200000|2023-11-06 09:00:00|507.31|496.91|512.25|501.85|515.8|505.4|506.76|496.36|947
1699261500000|2023-11-06 09:05:00|512.2|501.8|511.1|500.7|512.2|501.8|507.95|497.55|854
1699261800000|2023-11-06 09:10:00|511.15|500.75|512.95|502.55|513.47|503.07|509.52|499.12|775
1699262100000|2023-11-06 09:15:00|512.92|502.52|511.23|500.83|514.4|504|510.63|500.23|756
1699262400000|2023-11-06 09:20:00|511.22|500.82|510.95|500.55|512.12|501.72|508.93|498.53|683
1699262700000|2023-11-06 09:25:00|511.05|500.65|507.6|497.2|511.25|500.85|507.26|496.86|634
1699263000000|2023-11-06 09:30:00|507.59|497.19|507.45|497.05|509.3|498.9|506.1|495.7|714
1699263300000|2023-11-06 09:35:00|507.43|497.03|506.35|495.95|507.58|497.18|505.45|495.05|624
1699263600000|2023-11-06 09:40:00|506.15|495.75|505.61|495.21|508.6|498.2|505.45|495.05|614
1699263900000|2023-11-06 09:45:00|505.57|495.17|504.22|493.82|506.24|495.84|504.22|493.82|453
1699264200000|2023-11-06 09:50:00|504.17|493.77|504.28|493.88|505.12|494.72|503.85|493.45|551
1699264500000|2023-11-06 09:55:00|504.11|493.71|503.38|492.98|504.35|493.95|501.95|491.55|671
1699264800000|2023-11-06 10:00:00|503.32|492.92|503.3|492.9|504.27|493.87|502.7|492.3|607
1699265100000|2023-11-06 10:05:00|503.25|492.85|504.95|494.55|505.79|495.39|502.35|491.95|556
1699265400000|2023-11-06 10:10:00|504.75|494.35|505.62|495.22|506.4|496|504.45|494.05|525
1699265700000|2023-11-06 10:15:00|505.57|495.17|506.33|495.93|507.19|496.79|505.4|495|558
1699266000000|2023-11-06 10:20:00|506.29|495.89|507.4|497|507.65|497.25|505.2|494.8|633
1699266300000|2023-11-06 10:25:00|507.36|496.96|507.13|496.73|507.48|497.08|505.25|494.85|617
1699266600000|2023-11-06 10:30:00|507.1|496.7|507.44|497.04|507.8|497.4|505.9|495.5|453
1699266900000|2023-11-06 10:35:00|507.33|496.93|507.7|497.3|508.01|497.61|506.9|496.5|519
1699267200000|2023-11-06 10:40:00|507.6|497.2|504.55|494.15|507.7|497.3|504.48|494.08|571
1699267500000|2023-11-06 10:45:00|504.6|494.2|504.78|494.38|505.1|494.7|503.48|493.08|602
1699267800000|2023-11-06 10:50:00|504.85|494.45|505.55|495.15|506.5|496.1|504.47|494.07|499
1699268100000|2023-11-06 10:55:00|505.57|495.17|506.2|495.8|506.2|495.8|504.95|494.55|433
1699268400000|2023-11-06 11:00:00|506.17|495.77|507.45|497.05|508.55|498.15|506.05|495.65|466
1699268700000|2023-11-06 11:05:00|507.35|496.95|505.55|495.15|507.8|497.4|504.9|494.5|502
1699269000000|2023-11-06 11:10:00|505.4|495|507.42|497.02|507.5|497.1|504.85|494.45|440
1699269300000|2023-11-06 11:15:00|507.4|497|507.93|497.53|508.9|498.5|506.95|496.55|474
1699269600000|2023-11-06 11:20:00|507.8|497.4|508.38|497.98|509|498.6|507.65|497.25|352
1699269900000|2023-11-06 11:25:00|508.58|498.18|509|498.6|509.39|498.99|508.03|497.63|442
1699270200000|2023-11-06 11:30:00|508.95|498.55|510.59|500.19|510.9|500.5|508.35|497.95|441
1699270500000|2023-11-06 11:35:00|510.57|500.17|508.95|498.55|510.66|500.26|507.45|497.05|384
1699270800000|2023-11-06 11:40:00|509.05|498.65|509.13|498.73|509.8|499.4|508.6|498.2|268
1699271100000|2023-11-06 11:45:00|509.09|498.69|509.2|498.8|509.55|499.15|508.5|498.1|266
1699271400000|2023-11-06 11:50:00|509.15|498.75|507.4|497|509.35|498.95|506.95|496.55|444
1699271700000|2023-11-06 11:55:00|507.45|497.05|508.35|497.95|508.45|498.05|507.15|496.75|418
1699272000000|2023-11-06 12:00:00|508.31|497.91|507.85|497.45|509.3|498.9|506.65|496.25|395
1699272300000|2023-11-06 12:05:00|507.78|497.38|508.33|497.93|510|499.6|506.81|496.41|596
1699272600000|2023-11-06 12:10:00|508.37|497.97|508.05|497.65|509.7|499.3|507.55|497.15|552
1699272900000|2023-11-06 12:15:00|508.03|497.63|506.01|495.61|508.1|497.7|505.77|495.37|565
1699273200000|2023-11-06 12:20:00|506.03|495.63|505.72|495.32|506.55|496.15|505.12|494.72|503
1699273500000|2023-11-06 12:25:00|505.64|495.24|507.24|496.84|507.5|497.1|505.15|494.75|482
1699273800000|2023-11-06 12:30:00|507.19|496.79|505.85|495.45|507.4|497|505.7|495.3|553
1699274100000|2023-11-06 12:35:00|505.8|495.4|507.4|497|507.7|497.3|505.7|495.3|527
1699274400000|2023-11-06 12:40:00|507.38|496.98|507.38|496.98|507.5|497.1|506.28|495.88|438
1699274700000|2023-11-06 12:45:00|507.42|497.02|507.1|496.7|508.06|497.66|506.5|496.1|515
1699275000000|2023-11-06 12:50:00|507.05|496.65|510.05|499.65|510.05|499.65|506.8|496.4|446
1699275300000|2023-11-06 12:55:00|510.04|499.64|511.65|501.25|511.98|501.58|509.21|498.81|471
1699275600000|2023-11-06 13:00:00|511.63|501.23|511.6|501.2|512.09|501.69|510.55|500.15|645
1699275900000|2023-11-06 13:05:00|511.65|501.25|510.31|499.91|511.65|501.25|509.7|499.3|539
1699276200000|2023-11-06 13:10:00|510.3|499.9|511.35|500.95|512.43|502.03|510.2|499.8|613
1699276500000|2023-11-06 13:15:00|511.33|500.93|507.95|497.55|512.1|501.7|507.35|496.95|744
1699276800000|2023-11-06 13:20:00|508.01|497.61|506.15|495.75|508.45|498.05|505.91|495.51|700
1699277100000|2023-11-06 13:25:00|506.07|495.67|506.56|496.16|506.75|496.35|504.54|494.14|723
1699277400000|2023-11-06 13:30:00|506.54|496.14|507.8|497.4|508.13|497.73|506.4|496|469
1699277700000|2023-11-06 13:35:00|507.84|497.44|506.8|496.4|509.21|498.81|506.6|496.2|454
1699278000000|2023-11-06 13:40:00|506.7|496.3|505.45|495.05|507.75|497.35|505.26|494.86|623
1699278300000|2023-11-06 13:45:00|505.5|495.1|506.04|495.64|506.3|495.9|504.3|493.9|709
1699278600000|2023-11-06 13:50:00|506.1|495.7|506.68|496.28|507.25|496.85|506.05|495.65|630
1699278900000|2023-11-06 13:55:00|506.53|496.13|507.4|497|507.6|497.2|506.14|495.74|353
1699279200000|2023-11-06 14:00:00|507.35|496.95|508.82|498.42|508.84|498.44|507.15|496.75|263
1699279500000|2023-11-06 14:05:00|508.83|498.43|509.86|499.46|510.04|499.64|508.74|498.34|509
1699279800000|2023-11-06 14:10:00|509.88|499.48|509.3|498.9|511.02|500.62|508.35|497.95|537
1699280100000|2023-11-06 14:15:00|509.35|498.95|509.15|498.75|510.25|499.85|508.65|498.25|417
1699280400000|2023-11-06 14:20:00|509.11|498.71|508.05|497.65|509.15|498.75|507.4|497|456
1699280700000|2023-11-06 14:25:00|508.07|497.67|508.75|498.35|510.03|499.63|507.95|497.55|575
1699281000000|2023-11-06 14:30:00|508.6|498.2|510.3|499.9|510.56|500.16|506.08|495.68|715
1699281300000|2023-11-06 14:35:00|510.72|500.32|509.52|499.12|510.95|500.55|507.25|496.85|529
1699281600000|2023-11-06 14:40:00|509.5|499.1|509.55|499.15|510.05|499.65|509.1|498.7|477
1699281900000|2023-11-06 14:45:00|509.5|499.1|510.95|500.55|511.58|501.18|509.38|498.98|592
1699282200000|2023-11-06 14:50:00|511.05|500.65|511.89|501.49|513.09|502.69|511.03|500.63|615
1699282500000|2023-11-06 14:55:00|511.91|501.51|512.28|501.88|513.18|502.78|511.1|500.7|484
1699282800000|2023-11-06 15:00:00|512.25|501.85|510.75|500.35|513.33|502.93|510.36|499.96|623
1699283100000|2023-11-06 15:05:00|510.77|500.37|512.9|502.5|512.9|502.5|510.48|500.08|523
1699283400000|2023-11-06 15:10:00|513.2|502.8|512.6|502.2|515.25|504.85|511.65|501.25|587
1699283700000|2023-11-06 15:15:00|512.55|502.15|513.1|502.7|513.25|502.85|511.2|500.8|532
1699284000000|2023-11-06 15:20:00|513.08|502.68|512.35|501.95|514.15|503.75|511.35|500.95|578
1699284300000|2023-11-06 15:25:00|512.37|501.97|510.46|500.06|512.68|502.28|510.35|499.95|554
1699284600000|2023-11-06 15:30:00|510.43|500.03|509.85|499.45|511.25|500.85|509.28|498.88|549
1699284900000|2023-11-06 15:35:00|509.89|499.49|510.11|499.71|510.4|500|508.61|498.21|517
1699285200000|2023-11-06 15:40:00|510.06|499.66|513.33|502.93|513.54|503.14|510|499.6|561
1699285500000|2023-11-06 15:45:00|513.3|502.9|511.97|501.57|513.3|502.9|511.91|501.51|458
1699285800000|2023-11-06 15:50:00|511.94|501.54|513.58|503.18|513.75|503.35|511.92|501.52|554
1699286100000|2023-11-06 15:55:00|513.6|503.2|512.7|502.3|513.6|503.2|512.15|501.75|552
1699286400000|2023-11-06 16:00:00|512.68|502.28|513.63|503.23|514.67|504.27|511.73|501.33|599
1699286700000|2023-11-06 16:05:00|513.65|503.25|514.6|504.2|514.7|504.3|513.4|503|503
1699287000000|2023-11-06 16:10:00|514.53|504.13|511.28|500.88|514.63|504.23|511.14|500.74|687
1699287300000|2023-11-06 16:15:00|511.25|500.85|511.49|501.09|511.55|501.15|508.9|498.5|698
1699287600000|2023-11-06 16:20:00|511.53|501.13|507.93|497.53|511.7|501.3|507.8|497.4|668
1699287900000|2023-11-06 16:25:00|508.1|497.7|511.04|500.64|511.04|500.64|507.2|496.8|565
1699288200000|2023-11-06 16:30:00|511.11|500.71|511.71|501.31|512.62|502.22|510.73|500.33|602
1699288500000|2023-11-06 16:35:00|511.72|501.32|511|500.6|512.93|502.53|510.67|500.27|595
1699288800000|2023-11-06 16:40:00|511.04|500.64|509.78|499.38|511.09|500.69|509.3|498.9|506
1699289100000|2023-11-06 16:45:00|509.84|499.44|508.26|497.86|509.89|499.49|507.55|497.15|607
1699289400000|2023-11-06 16:50:00|508.28|497.88|507.36|496.96|508.87|498.47|507.21|496.81|585
1699289700000|2023-11-06 16:55:00|507.32|496.92|506.63|496.23|507.66|497.26|506.15|495.75|393
1699290000000|2023-11-06 17:00:00|506.57|496.17|506.33|495.93|507.85|497.45|506.33|495.93|449
1699290300000|2023-11-06 17:05:00|506.38|495.98|508.14|497.74|508.19|497.79|505.9|495.5|454
1699290600000|2023-11-06 17:10:00|508.15|497.75|508.63|498.23|509.25|498.85|508.14|497.74|310
1699290900000|2023-11-06 17:15:00|508.65|498.25|509.18|498.78|510.15|499.75|508.56|498.16|382
1699291200000|2023-11-06 17:20:00|509.26|498.86|508.76|498.36|509.28|498.88|508.55|498.15|390
1699291500000|2023-11-06 17:25:00|508.78|498.38|507|496.6|508.84|498.44|506.75|496.35|453
1699291800000|2023-11-06 17:30:00|507.04|496.64|506.6|496.2|508.36|497.96|506.29|495.89|397
1699292100000|2023-11-06 17:35:00|506.61|496.21|505.98|495.58|506.78|496.38|505.3|494.9|391
1699292400000|2023-11-06 17:40:00|505.96|495.56|506.97|496.57|506.99|496.59|505.95|495.55|443
1699292700000|2023-11-06 17:45:00|506.95|496.55|508.15|497.75|508.4|498|506.52|496.12|425
1699293000000|2023-11-06 17:50:00|508.1|497.7|507.51|497.11|508.62|498.22|507.46|497.06|343
1699293300000|2023-11-06 17:55:00|507.53|497.13|507.77|497.37|508.07|497.67|506.7|496.3|309
1699293600000|2023-11-06 18:00:00|507.8|497.4|507.43|497.03|508.05|497.65|506.84|496.44|407
1699293900000|2023-11-06 18:05:00|507.45|497.05|509.1|498.7|509.2|498.8|506.85|496.45|419
1699294200000|2023-11-06 18:10:00|509.15|498.75|507.45|497.05|509.37|498.97|507.1|496.7|449
1699294500000|2023-11-06 18:15:00|507.5|497.1|506.4|496|508.1|497.7|506.38|495.98|581
1699294800000|2023-11-06 18:20:00|506.42|496.02|507.67|497.27|508.22|497.82|505.72|495.32|488
1699295100000|2023-11-06 18:25:00|507.65|497.25|507.5|497.1|508|497.6|507.06|496.66|427
1699295400000|2023-11-06 18:30:00|507.45|497.05|507.79|497.39|508.3|497.9|507.45|497.05|433
1699295700000|2023-11-06 18:35:00|507.86|497.46|507.6|497.2|508.15|497.75|507.2|496.8|335
1699296000000|2023-11-06 18:40:00|507.62|497.22|508.64|498.24|508.85|498.45|507.18|496.78|407
1699296300000|2023-11-06 18:45:00|508.57|498.17|509.45|499.05|509.95|499.55|508.5|498.1|380
1699296600000|2023-11-06 18:50:00|509.5|499.1|509.05|498.65|509.77|499.37|508.85|498.45|304
1699296900000|2023-11-06 18:55:00|509.01|498.61|509.05|498.65|509.27|498.87|508.4|498|205
1699297200000|2023-11-06 19:00:00|509|498.6|509.73|499.33|509.75|499.35|508.4|498|327
1699297500000|2023-11-06 19:05:00|509.88|499.48|510.27|499.87|510.62|500.22|509.25|498.85|350
1699297800000|2023-11-06 19:10:00|510.2|499.8|511.4|501|511.49|501.09|510.1|499.7|174
1699298100000|2023-11-06 19:15:00|511.42|501.02|511.34|500.94|511.69|501.29|510.65|500.25|204
1699298400000|2023-11-06 19:20:00|511.38|500.98|511.75|501.35|511.98|501.58|511.08|500.68|353
1699298700000|2023-11-06 19:25:00|511.85|501.45|512.68|502.28|512.7|502.3|511.25|500.85|290
1699299000000|2023-11-06 19:30:00|512.65|502.25|513.3|502.9|513.5|503.1|511.54|501.14|366
1699299300000|2023-11-06 19:35:00|513.37|502.97|512.75|502.35|513.71|503.31|512.6|502.2|316
1699299600000|2023-11-06 19:40:00|512.6|502.2|514|503.6|514.2|503.8|512.5|502.1|278
1699299900000|2023-11-06 19:45:00|513.98|503.58|514.15|503.75|514.4|504|513.2|502.8|335
1699300200000|2023-11-06 19:50:00|514.17|503.77|514.63|504.23|514.7|504.3|513.53|503.13|367
1699300500000|2023-11-06 19:55:00|514.64|504.24|514.72|504.32|514.93|504.53|513.93|503.53|298
1699300800000|2023-11-06 20:00:00|514.77|504.37|512.85|502.45|514.85|504.45|512.67|502.27|457
1699301100000|2023-11-06 20:05:00|512.8|502.4|512.29|501.89|513.35|502.95|512.11|501.71|490
1699301400000|2023-11-06 20:10:00|512.41|502.01|510.87|500.47|512.85|502.45|510.76|500.36|390
1699301700000|2023-11-06 20:15:00|510.88|500.48|512.65|502.25|513.17|502.77|510.68|500.28|421
1699302000000|2023-11-06 20:20:00|512.6|502.2|512.41|502.01|513.05|502.65|512.19|501.79|321
1699302300000|2023-11-06 20:25:00|512.43|502.03|511.3|500.9|512.62|502.22|510.95|500.55|251
1699302600000|2023-11-06 20:30:00|511.35|500.95|512.2|501.8|512.85|502.45|511.25|500.85|337
1699302900000|2023-11-06 20:35:00|512.1|501.7|511.3|500.9|512.4|502|511.2|500.8|314
1699303200000|2023-11-06 20:40:00|511.26|500.86|511.72|501.32|511.75|501.35|511.02|500.62|234
1699303500000|2023-11-06 20:45:00|511.7|501.3|512.75|502.35|512.83|502.43|511.55|501.15|210
1699303800000|2023-11-06 20:50:00|512.7|502.3|512.85|502.45|513.18|502.78|511.7|501.3|239
1699304100000|2023-11-06 20:55:00|512.88|502.48|513.19|502.79|513.3|502.9|512.3|501.9|229
1699304400000|2023-11-06 21:00:00|513.23|502.83|513.07|502.67|513.49|503.09|512.8|502.4|214
1699304700000|2023-11-06 21:05:00|513.04|502.64|511.73|501.33|513.14|502.74|511.6|501.2|311
1699305000000|2023-11-06 21:10:00|511.68|501.28|511.7|501.3|512|501.6|511.3|500.9|242
1699305300000|2023-11-06 21:15:00|511.73|501.33|510.85|500.45|511.97|501.57|510.55|500.15|257
1699305600000|2023-11-06 21:20:00|510.84|500.44|510.77|500.37|510.87|500.47|508.7|498.3|506
1699305900000|2023-11-06 21:25:00|510.78|500.38|511.91|501.51|511.93|501.53|510.73|500.33|332
1699306200000|2023-11-06 21:30:00|511.87|501.47|512.36|501.96|512.43|502.03|511.04|500.64|304
1699306500000|2023-11-06 21:35:00|512.37|501.97|512.3|501.9|512.8|502.4|511.68|501.28|272
1699306800000|2023-11-06 21:40:00|512.23|501.83|512.55|502.15|512.8|502.4|511.45|501.05|306
1699307100000|2023-11-06 21:45:00|512.49|502.09|513.03|502.63|513.05|502.65|512|501.6|323
1699307400000|2023-11-06 21:50:00|513|502.6|513.21|502.81|513.35|502.95|512.73|502.33|236
1699307700000|2023-11-06 21:55:00|513.23|502.83|513.14|502.74|513.51|503.11|512.73|502.33|239
1699308000000|2023-11-06 22:00:00|513.16|502.76|512.84|502.44|513.49|503.09|512.79|502.39|238
1699308300000|2023-11-06 22:05:00|512.86|502.46|512.79|502.39|513.5|503.1|512.23|501.83|201
1699308600000|2023-11-06 22:10:00|512.77|502.37|513.09|502.69|513.13|502.73|512.37|501.97|212
1699308900000|2023-11-06 22:15:00|513.1|502.7|514.12|503.72|514.17|503.77|513.05|502.65|178
1699309200000|2023-11-06 22:20:00|514.16|503.76|514.97|504.57|514.99|504.59|514.16|503.76|124
1699309500000|2023-11-06 22:25:00|514.95|504.55|516.71|506.31|517.48|507.08|514.81|504.41|240
1699309800000|2023-11-06 22:30:00|516.73|506.33|517.51|507.11|517.7|507.3|516.71|506.31|219
1699310100000|2023-11-06 22:35:00|517.55|507.15|518.13|507.73|518.13|507.73|517.05|506.65|189
1699310400000|2023-11-06 22:40:00|518.15|507.75|517.7|507.3|518.62|508.22|517.64|507.24|157
1699310700000|2023-11-06 22:45:00|517.67|507.27|518.55|508.15|518.62|508.22|517.67|507.27|183
1699311000000|2023-11-06 22:50:00|518.57|508.17|518.48|508.08|518.84|508.44|518.12|507.72|279
1699311300000|2023-11-06 22:55:00|518.49|508.09|519.95|509.55|520.1|509.7|518.46|508.06|248
1699311600000|2023-11-06 23:00:00|519.93|509.53|519.85|509.45|520.55|510.15|519.4|509|358
1699311900000|2023-11-06 23:05:00|519.83|509.43|520|509.6|520.37|509.97|519.09|508.69|503
1699312200000|2023-11-06 23:10:00|519.92|509.52|520.24|509.84|520.59|510.19|519.69|509.29|414
1699312500000|2023-11-06 23:15:00|520.25|509.85|515.65|505.25|520.25|509.85|515.5|505.1|624
1699312800000|2023-11-06 23:20:00|515.8|505.4|516.36|505.96|516.6|506.2|514.55|504.15|489
1699313100000|2023-11-06 23:25:00|516.4|506|517.05|506.65|517.2|506.8|515.7|505.3|375
1699313400000|2023-11-06 23:30:00|517.08|506.68|516.65|506.25|518.16|507.76|516.4|506|289
1699313700000|2023-11-06 23:35:00|516.63|506.23|518.32|507.92|518.35|507.95|515.78|505.38|384
1699314000000|2023-11-06 23:40:00|518.3|507.9|517.9|507.5|518.85|508.45|517.83|507.43|352
1699314300000|2023-11-06 23:45:00|517.85|507.45|517.35|506.95|518.35|507.95|516.45|506.05|341
1699314600000|2023-11-06 23:50:00|517.29|506.89|516.48|506.08|518|507.6|516.1|505.7|348
1699314900000|2023-11-06 23:55:00|516.45|506.05|516.16|505.76|516.7|506.3|515.56|505.16|394
1699315200000|2023-11-07 00:00:00|516.15|505.75|513.43|503.03|516.45|506.05|513.38|502.98|609
1699315500000|2023-11-07 00:05:00|513.35|502.95|510.3|499.9|514.35|503.95|510.2|499.8|596
1699315800000|2023-11-07 00:10:00|510.28|499.88|511.95|501.55|512.4|502|509.85|499.45|645
1699316100000|2023-11-07 00:15:00|511.97|501.57|512.97|502.57|513.45|503.05|510.8|500.4|590
1699316400000|2023-11-07 00:20:00|513.03|502.63|510.2|499.8|513.75|503.35|510.2|499.8|540
1699316700000|2023-11-07 00:25:00|510.32|499.92|509.95|499.55|510.95|500.55|508.65|498.25|564
1699317000000|2023-11-07 00:30:00|510|499.6|506.61|496.21|510.53|500.13|505.96|495.56|759
1699317300000|2023-11-07 00:35:00|506.39|495.99|504.95|494.55|507.05|496.65|504.85|494.45|513
1699317600000|2023-11-07 00:40:00|504.85|494.45|504.85|494.45|505.12|494.72|502.99|492.59|589
1699317900000|2023-11-07 00:45:00|505.05|494.65|508.54|498.14|509.05|498.65|504.9|494.5|544
1699318200000|2023-11-07 00:50:00|508.49|498.09|508.85|498.45|510.05|499.65|508.1|497.7|582
1699318500000|2023-11-07 00:55:00|508.9|498.5|509.78|499.38|510.1|499.7|508.73|498.33|492
1699318800000|2023-11-07 01:00:00|509.8|499.4|510.5|500.1|510.5|500.1|508.65|498.25|466
1699319100000|2023-11-07 01:05:00|510.49|500.09|511.73|501.33|511.9|501.5|509.5|499.1|428
1699319400000|2023-11-07 01:10:00|511.53|501.13|511.55|501.15|512.2|501.8|510.51|500.11|371
1699319700000|2023-11-07 01:15:00|511.57|501.17|512.36|501.96|512.66|502.26|511.3|500.9|453
1699320000000|2023-11-07 01:20:00|512.23|501.83|508.2|497.8|512.23|501.83|507.58|497.18|634
1699320300000|2023-11-07 01:25:00|508.3|497.9|509.85|499.45|510.1|499.7|507.53|497.13|521
1699320600000|2023-11-07 01:30:00|509.82|499.42|510.33|499.93|510.65|500.25|509.2|498.8|472
1699320900000|2023-11-07 01:35:00|510.31|499.91|507.41|497.01|510.75|500.35|507.35|496.95|460
1699321200000|2023-11-07 01:40:00|507.45|497.05|508.42|498.02|508.6|498.2|506.85|496.45|549
1699321500000|2023-11-07 01:45:00|508.47|498.07|509.18|498.78|509.65|499.25|507.95|497.55|442
1699321800000|2023-11-07 01:50:00|509.15|498.75|509.33|498.93|510.25|499.85|508.9|498.5|444
1699322100000|2023-11-07 01:55:00|509.35|498.95|509.86|499.46|510.55|500.15|509.05|498.65|449
1699322400000|2023-11-07 02:00:00|509.98|499.58|510.95|500.55|510.98|500.58|509.55|499.15|354
1699322700000|2023-11-07 02:05:00|511.05|500.65|511.7|501.3|511.8|501.4|510.72|500.32|289
1699323000000|2023-11-07 02:10:00|511.65|501.25|513.4|503|513.81|503.41|511.5|501.1|298
1699323300000|2023-11-07 02:15:00|513.42|503.02|510.05|499.65|513.62|503.22|509.85|499.45|436
1699323600000|2023-11-07 02:20:00|510|499.6|508.83|498.43|510.1|499.7|508.61|498.21|444
1699323900000|2023-11-07 02:25:00|508.82|498.42|508.02|497.62|508.95|498.55|506.38|495.98|562
1699324200000|2023-11-07 02:30:00|508.07|497.67|505.65|495.25|508.08|497.68|505.1|494.7|557
1699324500000|2023-11-07 02:35:00|505.55|495.15|505.79|495.39|506.8|496.4|504.92|494.52|434
1699324800000|2023-11-07 02:40:00|505.86|495.46|506.65|496.25|507.3|496.9|505.15|494.75|427
1699325100000|2023-11-07 02:45:00|506.6|496.2|505.99|495.59|508.39|497.99|505.55|495.15|498
1699325400000|2023-11-07 02:50:00|506.04|495.64|504.5|494.1|506.2|495.8|503.13|492.73|403
1699325700000|2023-11-07 02:55:00|504.45|494.05|501.5|491.1|504.7|494.3|500.98|490.58|463
1699326000000|2023-11-07 03:00:00|501.52|491.12|504.34|493.94|504.42|494.02|500.18|489.78|537
1699326300000|2023-11-07 03:05:00|504.47|494.07|504.99|494.59|505.15|494.75|503.93|493.53|415
1699326600000|2023-11-07 03:10:00|505.05|494.65|505.93|495.53|505.93|495.53|504.44|494.04|393
1699326900000|2023-11-07 03:15:00|505.98|495.58|506.71|496.31|506.8|496.4|505.75|495.35|319
1699327200000|2023-11-07 03:20:00|506.73|496.33|507.79|497.39|507.8|497.4|506.44|496.04|259
1699327500000|2023-11-07 03:25:00|507.8|497.4|508|497.6|508.32|497.92|507.3|496.9|254
1699327800000|2023-11-07 03:30:00|507.99|497.59|506.56|496.16|507.99|497.59|506.51|496.11|339
1699328100000|2023-11-07 03:35:00|506.61|496.21|506.75|496.35|507.2|496.8|505.84|495.44|409
1699328400000|2023-11-07 03:40:00|506.7|496.3|507.7|497.3|507.85|497.45|506.3|495.9|347
1699328700000|2023-11-07 03:45:00|507.65|497.25|507.8|497.4|507.8|497.4|506.85|496.45|270
1699329000000|2023-11-07 03:50:00|507.75|497.35|507.85|497.45|508.23|497.83|507.4|497|257
1699329300000|2023-11-07 03:55:00|507.9|497.5|508.6|498.2|508.7|498.3|507.84|497.44|238
1699329600000|2023-11-07 04:00:00|508.68|498.28|508.23|497.83|508.7|498.3|507.9|497.5|366
1699329900000|2023-11-07 04:05:00|508.12|497.72|506.4|496|508.29|497.89|506.1|495.7|295
1699330200000|2023-11-07 04:10:00|506.42|496.02|506.6|496.2|506.62|496.22|505.7|495.3|260
1699330500000|2023-11-07 04:15:00|506.57|496.17|506.95|496.55|508|497.6|506.25|495.85|413
1699330800000|2023-11-07 04:20:00|506.98|496.58|506.3|495.9|507.3|496.9|505.75|495.35|365
1699331100000|2023-11-07 04:25:00|506.25|495.85|505.1|494.7|506.35|495.95|505.1|494.7|270
1699331400000|2023-11-07 04:30:00|505.15|494.75|504.96|494.56|505.85|495.45|504.68|494.28|228
1699331700000|2023-11-07 04:35:00|504.94|494.54|504.05|493.65|505.3|494.9|503.69|493.29|391
1699332000000|2023-11-07 04:40:00|504.02|493.62|503.53|493.13|504.4|494|503.47|493.07|328
1699332300000|2023-11-07 04:45:00|503.52|493.12|505.6|495.2|505.7|495.3|503.35|492.95|349
1699332600000|2023-11-07 04:50:00|505.65|495.25|505.55|495.15|506.35|495.95|505.34|494.94|261
1699332900000|2023-11-07 04:55:00|505.4|495|506.1|495.7|506.4|496|505.13|494.73|276
1699333200000|2023-11-07 05:00:00|506.2|495.8|504.57|494.17|506.4|496|504.4|494|328
1699333500000|2023-11-07 05:05:00|504.56|494.16|504.6|494.2|505.15|494.75|504.28|493.88|300
1699333800000|2023-11-07 05:10:00|504.58|494.18|504.75|494.35|504.9|494.5|504.2|493.8|86
1699334100000|2023-11-07 05:15:00|504.65|494.25|505.65|495.25|505.97|495.57|504.57|494.17|177
1699334400000|2023-11-07 05:20:00|505.6|495.2|505.05|494.65|505.9|495.5|504.85|494.45|338
1699334700000|2023-11-07 05:25:00|505.1|494.7|504.7|494.3|505.4|495|503.65|493.25|318
1699335000000|2023-11-07 05:30:00|504.65|494.25|505.62|495.22|505.68|495.28|504.3|493.9|253
1699335300000|2023-11-07 05:35:00|505.68|495.28|506.78|496.38|507.15|496.75|505.6|495.2|285
1699335600000|2023-11-07 05:40:00|506.77|496.37|506.64|496.24|507.12|496.72|506.6|496.2|288
1699335900000|2023-11-07 05:45:00|506.62|496.22|507.5|497.1|507.7|497.3|506.35|495.95|307
1699336200000|2023-11-07 05:50:00|507.49|497.09|508.05|497.65|508.1|497.7|507.2|496.8|246
1699336500000|2023-11-07 05:55:00|508.03|497.63|508.8|498.4|508.9|498.5|507.9|497.5|214
1699336800000|2023-11-07 06:00:00|508.85|498.45|507.3|496.9|508.87|498.47|507.15|496.75|316
1699337100000|2023-11-07 06:05:00|507.15|496.75|506.4|496|507.45|497.05|506.32|495.92|235
1699337400000|2023-11-07 06:10:00|506.49|496.09|507.15|496.75|507.2|496.8|505.9|495.5|282
1699337700000|2023-11-07 06:15:00|507.1|496.7|508.1|497.7|508.75|498.35|506.95|496.55|289
1699338000000|2023-11-07 06:20:00|508.05|497.65|507.3|496.9|508.2|497.8|506.79|496.39|342
1699338300000|2023-11-07 06:25:00|507.34|496.94|506.43|496.03|507.4|497|506.3|495.9|253
1699338600000|2023-11-07 06:30:00|506.45|496.05|506.88|496.48|506.93|496.53|505.4|495|408
1699338900000|2023-11-07 06:35:00|506.9|496.5|507.4|497|507.55|497.15|506.57|496.17|284
1699339200000|2023-11-07 06:40:00|507.41|497.01|508.65|498.25|508.8|498.4|507.4|497|225
1699339500000|2023-11-07 06:45:00|508.5|498.1|508.25|497.85|509.34|498.94|508|497.6|374
1699339800000|2023-11-07 06:50:00|508.26|497.86|509.34|498.94|509.34|498.94|507.8|497.4|318
1699340100000|2023-11-07 06:55:00|509.3|498.9|508.38|497.98|509.47|499.07|508.38|497.98|282
1699340400000|2023-11-07 07:00:00|508.35|497.95|507.4|497|508.8|498.4|507.4|497|318
1699340700000|2023-11-07 07:05:00|507.55|497.15|507.68|497.28|508.15|497.75|506.85|496.45|286
1699341000000|2023-11-07 07:10:00|507.78|497.38|507.5|497.1|507.95|497.55|506.85|496.45|336
1699341300000|2023-11-07 07:15:00|507.47|497.07|506.85|496.45|507.8|497.4|506.55|496.15|314
1699341600000|2023-11-07 07:20:00|506.88|496.48|505.55|495.15|507.05|496.65|505.47|495.07|352
1699341900000|2023-11-07 07:25:00|505.64|495.24|505.06|494.66|505.8|495.4|504.85|494.45|294
1699342200000|2023-11-07 07:30:00|505.11|494.71|504.05|493.65|505.3|494.9|503.4|493|315
1699342500000|2023-11-07 07:35:00|504.14|493.74|504.28|493.88|504.85|494.45|503.72|493.32|334
1699342800000|2023-11-07 07:40:00|504.3|493.9|505.5|495.1|505.55|495.15|503.75|493.35|389
1699343100000|2023-11-07 07:45:00|505.48|495.08|506.07|495.67|506.65|496.25|504.8|494.4|376
1699343400000|2023-11-07 07:50:00|506.15|495.75|506.28|495.88|506.5|496.1|505.2|494.8|332
1699343700000|2023-11-07 07:55:00|506.3|495.9|505.95|495.55|506.8|496.4|505.95|495.55|239
1699344000000|2023-11-07 08:00:00|506.14|495.74|506.39|495.99|506.53|496.13|505.25|494.85|409
1699344300000|2023-11-07 08:05:00|506.42|496.02|507.6|497.2|507.7|497.3|506.18|495.78|215
1699344600000|2023-11-07 08:10:00|507.55|497.15|508.05|497.65|508.1|497.7|507|496.6|215
1699344900000|2023-11-07 08:15:00|508|497.6|507|496.6|508.15|497.75|506.83|496.43|366
1699345200000|2023-11-07 08:20:00|506.99|496.59|506.5|496.1|507.35|496.95|506.23|495.83|398
1699345500000|2023-11-07 08:25:00|506.45|496.05|505.95|495.55|507.37|496.97|505.65|495.25|401
1699345800000|2023-11-07 08:30:00|506|495.6|506.24|495.84|507.52|497.12|505.85|495.45|485
1699346100000|2023-11-07 08:35:00|506.21|495.81|507.04|496.64|507.17|496.77|505.41|495.01|395
1699346400000|2023-11-07 08:40:00|507.01|496.61|507.05|496.65|507.57|497.17|506.65|496.25|444
1699346700000|2023-11-07 08:45:00|507.12|496.72|508.05|497.65|508.55|498.15|506.65|496.25|384
1699347000000|2023-11-07 08:50:00|508.03|497.63|507|496.6|508.05|497.65|506.7|496.3|260
1699347300000|2023-11-07 08:55:00|506.95|496.55|506.85|496.45|507.73|497.33|506.75|496.35|288
1699347600000|2023-11-07 09:00:00|506.83|496.43|505.93|495.53|507.42|497.02|505.81|495.41|478
1699347900000|2023-11-07 09:05:00|506.05|495.65|506.32|495.92|506.45|496.05|505.65|495.25|389
1699348200000|2023-11-07 09:10:00|506.35|495.95|504.57|494.17|506.92|496.52|504.47|494.07|484
1699348500000|2023-11-07 09:15:00|504.55|494.15|504.46|494.06|505.92|495.52|504.36|493.96|376
1699348800000|2023-11-07 09:20:00|504.39|493.99|505.37|494.97|505.75|495.35|503.95|493.55|529
1699349100000|2023-11-07 09:25:00|505.47|495.07|504.58|494.18|505.48|495.08|503.95|493.55|484
1699349400000|2023-11-07 09:30:00|504.55|494.15|502.01|491.61|504.6|494.2|501.99|491.59|616
1699349700000|2023-11-07 09:35:00|501.93|491.53|497.65|487.25|501.96|491.56|496.4|486|807
1699350000000|2023-11-07 09:40:00|497.7|487.3|499.5|489.1|500.35|489.95|495.95|485.55|700
1699350300000|2023-11-07 09:45:00|499.6|489.2|502.1|491.7|502.23|491.83|499.55|489.15|641
1699350600000|2023-11-07 09:50:00|501.93|491.53|501.75|491.35|502.6|492.2|501.3|490.9|491
1699350900000|2023-11-07 09:55:00|501.7|491.3|498.16|487.76|501.95|491.55|498|487.6|639
1699351200000|2023-11-07 10:00:00|498.14|487.74|498.6|488.2|499.97|489.57|496.45|486.05|763
1699351500000|2023-11-07 10:05:00|498.55|488.15|493.85|483.45|498.66|488.26|492.88|482.48|702
1699351800000|2023-11-07 10:10:00|493.9|483.5|496.13|485.73|496.3|485.9|492.7|482.3|460
1699352100000|2023-11-07 10:15:00|496.2|485.8|496.5|486.1|497.18|486.78|495.6|485.2|463
1699352400000|2023-11-07 10:20:00|496.75|486.35|496.45|486.05|497.1|486.7|495.4|485|476
1699352700000|2023-11-07 10:25:00|496.55|486.15|497.15|486.75|497.3|486.9|495.9|485.5|491
1699353000000|2023-11-07 10:30:00|497.1|486.7|496.98|486.58|497.3|486.9|495.7|485.3|480
1699353300000|2023-11-07 10:35:00|497|486.6|497.25|486.85|497.39|486.99|496.45|486.05|326
1699353600000|2023-11-07 10:40:00|497.23|486.83|495.73|485.33|497.9|487.5|495.7|485.3|425
1699353900000|2023-11-07 10:45:00|495.75|485.35|495.25|484.85|496.2|485.8|493.68|483.28|600
1699354200000|2023-11-07 10:50:00|495.27|484.87|494|483.6|495.3|484.9|492.61|482.21|696
1699354500000|2023-11-07 10:55:00|494.05|483.65|494.29|483.89|494.9|484.5|493.45|483.05|539
1699354800000|2023-11-07 11:00:00|494.26|483.86|495.12|484.72|495.65|485.25|493.16|482.76|574
1699355100000|2023-11-07 11:05:00|495.07|484.67|495.7|485.3|496.03|485.63|494.45|484.05|417
1699355400000|2023-11-07 11:10:00|495.72|485.32|495.95|485.55|496.55|486.15|495.72|485.32|409
1699355700000|2023-11-07 11:15:00|495.93|485.53|497.56|487.16|497.88|487.48|495.8|485.4|277
1699356000000|2023-11-07 11:20:00|497.52|487.12|497.15|486.75|498.5|488.1|496.89|486.49|314
1699356300000|2023-11-07 11:25:00|497.2|486.8|497.42|487.02|497.9|487.5|497|486.6|243
1699356600000|2023-11-07 11:30:00|497.4|487|497.8|487.4|497.85|487.45|496.5|486.1|371
1699356900000|2023-11-07 11:35:00|497.75|487.35|496.67|486.27|497.75|487.35|496.54|486.14|312
1699357200000|2023-11-07 11:40:00|496.7|486.3|497.2|486.8|497.35|486.95|496.3|485.9|270
1699357500000|2023-11-07 11:45:00|497.35|486.95|496.93|486.53|497.7|487.3|496.6|486.2|98
1699357800000|2023-11-07 11:50:00|497.1|486.7|496.52|486.12|497.34|486.94|496.3|485.9|373
1699358100000|2023-11-07 11:55:00|496.37|485.97|496.05|485.65|496.52|486.12|495.1|484.7|545
1699358400000|2023-11-07 12:00:00|496.1|485.7|496.1|485.7|497.22|486.82|495.85|485.45|434
1699358700000|2023-11-07 12:05:00|496.13|485.73|492.65|482.25|496.13|485.73|492.65|482.25|606
1699359000000|2023-11-07 12:10:00|492.68|482.28|492.95|482.55|493.35|482.95|489.82|479.42|617
1699359300000|2023-11-07 12:15:00|493|482.6|494.96|484.56|495.04|484.64|492|481.6|624
1699359600000|2023-11-07 12:20:00|495|484.6|495.31|484.91|495.67|485.27|494.79|484.39|412
1699359900000|2023-11-07 12:25:00|495.35|484.95|494.9|484.5|495.52|485.12|494.4|484|380
1699360200000|2023-11-07 12:30:00|495|484.6|495.17|484.77|495.4|485|494.65|484.25|250
1699360500000|2023-11-07 12:35:00|495.11|484.71|496.39|485.99|496.58|486.18|495.05|484.65|290
1699360800000|2023-11-07 12:40:00|496.42|486.02|497.45|487.05|497.5|487.1|496.4|486|289
1699361100000|2023-11-07 12:45:00|497.48|487.08|498.3|487.9|498.31|487.91|497.43|487.03|268
1699361400000|2023-11-07 12:50:00|498.31|487.91|498.1|487.7|498.32|487.92|497.12|486.72|331
1699361700000|2023-11-07 12:55:00|498.13|487.73|498.58|488.18|498.59|488.19|497.85|487.45|228
1699362000000|2023-11-07 13:00:00|498.52|488.12|498.39|487.99|498.68|488.28|497.94|487.54|214
1699362300000|2023-11-07 13:05:00|498.38|487.98|497.6|487.2|498.41|488.01|496.9|486.5|268
1699362600000|2023-11-07 13:10:00|497.65|487.25|497.7|487.3|497.8|487.4|496.85|486.45|225
1699362900000|2023-11-07 13:15:00|497.65|487.25|497.8|487.4|497.9|487.5|496.6|486.2|313
1699363200000|2023-11-07 13:20:00|497.7|487.3|497|486.6|498.33|487.93|496.8|486.4|298
1699363500000|2023-11-07 13:25:00|497.03|486.63|495.62|485.22|497.35|486.95|495.3|484.9|344
1699363800000|2023-11-07 13:30:00|495.57|485.17|495.21|484.81|495.7|485.3|494.86|484.46|489
1699364100000|2023-11-07 13:35:00|494.88|484.48|492.95|482.55|495.21|484.81|492.7|482.3|501
1699364400000|2023-11-07 13:40:00|492.97|482.57|493.73|483.33|493.73|483.33|492.5|482.1|411
1699364700000|2023-11-07 13:45:00|493.82|483.42|495.3|484.9|495.45|485.05|493.01|482.61|484
1699365000000|2023-11-07 13:50:00|495.23|484.83|495.5|485.1|495.7|485.3|494.65|484.25|421
1699365300000|2023-11-07 13:55:00|495.63|485.23|496.9|486.5|497.02|486.62|495.6|485.2|314
1699365600000|2023-11-07 14:00:00|497.09|486.69|497.43|487.03|497.67|487.27|496.1|485.7|366
1699365900000|2023-11-07 14:05:00|497.38|486.98|498.62|488.22|498.7|488.3|496.6|486.2|409
1699366200000|2023-11-07 14:10:00|498.61|488.21|498.3|487.9|499.1|488.7|498|487.6|302
1699366500000|2023-11-07 14:15:00|498.4|488|498.9|488.5|499|488.6|497.45|487.05|331
1699366800000|2023-11-07 14:20:00|498.85|488.45|497.8|487.4|499|488.6|497.4|487|308
1699367100000|2023-11-07 14:25:00|497.87|487.47|497.65|487.25|498.85|488.45|497.6|487.2|393
1699367400000|2023-11-07 14:30:00|497.7|487.3|496.46|486.06|498.25|487.85|495.8|485.4|531
1699367700000|2023-11-07 14:35:00|496.5|486.1|494.92|484.52|496.5|486.1|494.65|484.25|332
1699368000000|2023-11-07 14:40:00|494.91|484.51|496.85|486.45|497.2|486.8|494.62|484.22|426
1699368300000|2023-11-07 14:45:00|496.94|486.54|496.53|486.13|497.43|487.03|496.3|485.9|407
1699368600000|2023-11-07 14:50:00|496.4|486|495.95|485.55|497.25|486.85|495.55|485.15|439
1699368900000|2023-11-07 14:55:00|495.75|485.35|497.23|486.83|497.55|487.15|495.75|485.35|424
1699369200000|2023-11-07 15:00:00|497.25|486.85|495.94|485.54|497.26|486.86|495.84|485.44|443
1699369500000|2023-11-07 15:05:00|495.93|485.53|494.85|484.45|496.25|485.85|494.85|484.45|288
1699369800000|2023-11-07 15:10:00|495.05|484.65|495.43|485.03|496.1|485.7|494.74|484.34|288
1699370100000|2023-11-07 15:15:00|495.4|485|493.47|483.07|495.45|485.05|493.41|483.01|433
1699370400000|2023-11-07 15:20:00|493.48|483.08|491.8|481.4|493.67|483.27|491.15|480.75|685
1699370700000|2023-11-07 15:25:00|491.78|481.38|492.3|481.9|493.85|483.45|491.18|480.78|549
1699371000000|2023-11-07 15:30:00|492.34|481.94|487.24|476.84|493.26|482.86|486.22|475.82|758
1699371300000|2023-11-07 15:35:00|487.29|476.89|488.52|478.12|488.66|478.26|484.55|474.15|814
1699371600000|2023-11-07 15:40:00|488.55|478.15|487.25|476.85|488.78|478.38|485.95|475.55|702
1699371900000|2023-11-07 15:45:00|487.34|476.94|488.57|478.17|489.21|478.81|486.4|476|776
1699372200000|2023-11-07 15:50:00|488.64|478.24|489.25|478.85|489.95|479.55|488.05|477.65|728
1699372500000|2023-11-07 15:55:00|489.23|478.83|490.22|479.82|490.31|479.91|488.39|477.99|547
1699372800000|2023-11-07 16:00:00|490.31|479.91|491.11|480.71|491.12|480.72|488.84|478.44|616
1699373100000|2023-11-07 16:05:00|491.14|480.74|490.88|480.48|492.12|481.72|490.88|480.48|492
1699373400000|2023-11-07 16:10:00|490.99|480.59|491.97|481.57|492.04|481.64|490.55|480.15|489
1699373700000|2023-11-07 16:15:00|491.96|481.56|491.81|481.41|492.6|482.2|491.45|481.05|404
1699374000000|2023-11-07 16:20:00|491.78|481.38|491.48|481.08|492.93|482.53|491.32|480.92|518
1699374300000|2023-11-07 16:25:00|491.5|481.1|493.13|482.73|493.22|482.82|491.5|481.1|502
1699374600000|2023-11-07 16:30:00|493.11|482.71|492.55|482.15|493.3|482.9|491.84|481.44|317
1699374900000|2023-11-07 16:35:00|492.58|482.18|491.29|480.89|492.75|482.35|491.15|480.75|389
1699375200000|2023-11-07 16:40:00|491.3|480.9|490.59|480.19|491.43|481.03|490.3|479.9|451
1699375500000|2023-11-07 16:45:00|490.53|480.13|488.93|478.53|490.68|480.28|488.6|478.2|568
1699375800000|2023-11-07 16:50:00|488.95|478.55|488.19|477.79|489.52|479.12|487.99|477.59|597
1699376100000|2023-11-07 16:55:00|488.18|477.78|487.46|477.06|488.73|478.33|487.31|476.91|526
1699376400000|2023-11-07 17:00:00|487.48|477.08|484.76|474.36|487.68|477.28|484.4|474|679
1699376700000|2023-11-07 17:05:00|484.74|474.34|484.9|474.5|485.28|474.88|482.52|472.12|821
1699377000000|2023-11-07 17:10:00|484.92|474.52|487.49|477.09|487.92|477.52|484.62|474.22|598
1699377300000|2023-11-07 17:15:00|487.51|477.11|489.9|479.5|490.04|479.64|487.21|476.81|581
1699377600000|2023-11-07 17:20:00|489.87|479.47|490.39|479.99|491.06|480.66|489.83|479.43|533
1699377900000|2023-11-07 17:25:00|490.33|479.93|490.23|479.83|490.57|480.17|489.54|479.14|492
1699378200000|2023-11-07 17:30:00|490.24|479.84|490.77|480.37|490.9|480.5|489.9|479.5|415
1699378500000|2023-11-07 17:35:00|490.75|480.35|491.52|481.12|491.56|481.16|490.35|479.95|307
1699378800000|2023-11-07 17:40:00|491.54|481.14|492.69|482.29|492.89|482.49|491.45|481.05|410
1699379100000|2023-11-07 17:45:00|492.72|482.32|492.88|482.48|493.07|482.67|492.27|481.87|401
1699379400000|2023-11-07 17:50:00|492.86|482.46|494.13|483.73|494.23|483.83|492.83|482.43|386
1699379700000|2023-11-07 17:55:00|494.15|483.75|495.3|484.9|495.31|484.91|493.99|483.59|493
1699380000000|2023-11-07 18:00:00|495.27|484.87|496.6|486.2|496.65|486.25|495|484.6|509
1699380300000|2023-11-07 18:05:00|496.61|486.21|499.35|488.95|499.5|489.1|496.23|485.83|701
1699380600000|2023-11-07 18:10:00|499.37|488.97|502.09|491.69|502.19|491.79|499.27|488.87|685
1699380900000|2023-11-07 18:15:00|502.07|491.67|500.8|490.4|503.15|492.75|500.09|489.69|759
1699381200000|2023-11-07 18:20:00|500.75|490.35|502.55|492.15|503.63|493.23|500.75|490.35|588
1699381500000|2023-11-07 18:25:00|502.62|492.22|500.9|490.5|503.08|492.68|500.33|489.93|601
1699381800000|2023-11-07 18:30:00|500.88|490.48|500.27|489.87|501.35|490.95|499.37|488.97|693
1699382100000|2023-11-07 18:35:00|500.35|489.95|501.1|490.7|501.1|490.7|499.9|489.5|572
1699382400000|2023-11-07 18:40:00|501.08|490.68|501|490.6|501.22|490.82|500.04|489.64|444
1699382700000|2023-11-07 18:45:00|501.08|490.68|502.92|492.52|503.4|493|501|490.6|545
1699383000000|2023-11-07 18:50:00|502.95|492.55|502.4|492|503.7|493.3|501.95|491.55|667
1699383300000|2023-11-07 18:55:00|502.38|491.98|501.9|491.5|502.55|492.15|501.62|491.22|421
1699383600000|2023-11-07 19:00:00|501.92|491.52|500.86|490.46|502.94|492.54|500.5|490.1|538
1699383900000|2023-11-07 19:05:00|500.9|490.5|501.92|491.52|501.92|491.52|500.1|489.7|477
1699384200000|2023-11-07 19:10:00|501.9|491.5|501.25|490.85|503|492.6|501|490.6|624
1699384500000|2023-11-07 19:15:00|501.24|490.84|500.61|490.21|502|491.6|500.35|489.95|474
1699384800000|2023-11-07 19:20:00|500.66|490.26|499.48|489.08|501.08|490.68|499.35|488.95|447
1699385100000|2023-11-07 19:25:00|499.41|489.01|499.45|489.05|499.85|489.45|498.44|488.04|425
1699385400000|2023-11-07 19:30:00|499.4|489|500.58|490.18|500.59|490.19|498.5|488.1|430
1699385700000|2023-11-07 19:35:00|500.5|490.1|500.98|490.58|501.6|491.2|500.24|489.84|388
1699386000000|2023-11-07 19:40:00|501|490.6|501.45|491.05|501.6|491.2|500.5|490.1|472
1699386300000|2023-11-07 19:45:00|501.4|491|500.87|490.47|501.4|491|500.6|490.2|303
1699386600000|2023-11-07 19:50:00|500.84|490.44|500.88|490.48|501.25|490.85|500.2|489.8|347
1699386900000|2023-11-07 19:55:00|500.91|490.51|501.25|490.85|501.95|491.55|500.7|490.3|333
1699387200000|2023-11-07 20:00:00|501.23|490.83|501.55|491.15|501.84|491.44|501|490.6|360
1699387500000|2023-11-07 20:05:00|501.6|491.2|500.75|490.35|502.45|492.05|500.6|490.2|485
1699387800000|2023-11-07 20:10:00|500.77|490.37|500.77|490.37|500.9|490.5|499.94|489.54|493
1699388100000|2023-11-07 20:15:00|500.75|490.35|499.9|489.5|500.87|490.47|499.9|489.5|457
1699388400000|2023-11-07 20:20:00|499.95|489.55|501.1|490.7|501.25|490.85|499.92|489.52|457
1699388700000|2023-11-07 20:25:00|501.07|490.67|501.35|490.95|501.45|491.05|500.4|490|332
1699389000000|2023-11-07 20:30:00|501.43|491.03|503.47|493.07|503.5|493.1|501.43|491.03|257
1699389300000|2023-11-07 20:35:00|503.48|493.08|504.45|494.05|504.72|494.32|503.4|493|372
1699389600000|2023-11-07 20:40:00|504.43|494.03|504.27|493.87|504.82|494.42|503.35|492.95|329
1699389900000|2023-11-07 20:45:00|504.22|493.82|505.4|495|505.64|495.24|504.15|493.75|504
1699390200000|2023-11-07 20:50:00|505.37|494.97|506.55|496.15|506.61|496.21|505.22|494.82|628
1699390500000|2023-11-07 20:55:00|506.57|496.17|504.95|494.55|506.74|496.34|504.6|494.2|613
1699390800000|2023-11-07 21:00:00|504.98|494.58|504.05|493.65|505.5|495.1|503.75|493.35|618
1699391100000|2023-11-07 21:05:00|504.13|493.73|503.19|492.79|504.3|493.9|502.57|492.17|441
1699391400000|2023-11-07 21:10:00|503.12|492.72|501.7|491.3|503.6|493.2|501.35|490.95|469
1699391700000|2023-11-07 21:15:00|501.6|491.2|501.1|490.7|502.5|492.1|500.7|490.3|515
1699392000000|2023-11-07 21:20:00|501.06|490.66|501.55|491.15|502.45|492.05|501|490.6|382
1699392300000|2023-11-07 21:25:00|501.35|490.95|501.45|491.05|502|491.6|501.1|490.7|366
1699392600000|2023-11-07 21:30:00|501.2|490.8|501.56|491.16|501.85|491.45|500.25|489.85|387
1699392900000|2023-11-07 21:35:00|501.6|491.2|501.45|491.05|501.7|491.3|500.95|490.55|321
1699393200000|2023-11-07 21:40:00|501.25|490.85|502.35|491.95|502.5|492.1|501.25|490.85|294
1699393500000|2023-11-07 21:45:00|502.31|491.91|501.4|491|502.74|492.34|500.9|490.5|368
1699393800000|2023-11-07 21:50:00|501.35|490.95|501.95|491.55|502.21|491.81|500.85|490.45|403
1699394100000|2023-11-07 21:55:00|501.93|491.53|502.96|492.56|503.2|492.8|501.93|491.53|287
1699394400000|2023-11-07 22:00:00|502.97|492.57|500.33|489.93|503.07|492.67|500.27|489.87|372
1699394700000|2023-11-07 22:05:00|500.3|489.9|500.72|490.32|501.88|491.48|500.1|489.7|522
1699395000000|2023-11-07 22:10:00|500.74|490.34|499.57|489.17|500.89|490.49|499.04|488.64|584
1699395300000|2023-11-07 22:15:00|499.55|489.15|497.86|487.46|499.56|489.16|497.59|487.19|407
1699395600000|2023-11-07 22:20:00|497.83|487.43|498.54|488.14|498.54|488.14|497.18|486.78|285
1699395900000|2023-11-07 22:25:00|498.55|488.15|499.77|489.37|500.12|489.72|498.46|488.06|227
1699396200000|2023-11-07 22:30:00|499.82|489.42|498.27|487.87|500.22|489.82|498.26|487.86|235
1699396500000|2023-11-07 22:35:00|498.23|487.83|496.42|486.02|498.23|487.83|496.07|485.67|232
1699396800000|2023-11-07 22:40:00|496.39|485.99|497.36|486.96|497.39|486.99|496.17|485.77|149
1699397100000|2023-11-07 22:45:00|497.37|486.97|498.62|488.22|498.63|488.23|497.37|486.97|150
1699397400000|2023-11-07 22:50:00|498.65|488.25|498.35|487.95|499|488.6|498.33|487.93|183
1699397700000|2023-11-07 22:55:00|498.31|487.91|497.8|487.4|498.31|487.91|497.1|486.7|322
1699398000000|2023-11-07 23:00:00|497.82|487.42|497.95|487.55|498.35|487.95|496.5|486.1|466
1699398300000|2023-11-07 23:05:00|497.92|487.52|498.8|488.4|498.8|488.4|497.65|487.25|201
1699398600000|2023-11-07 23:10:00|498.85|488.45|497.45|487.05|498.92|488.52|497.3|486.9|204
1699398900000|2023-11-07 23:15:00|497.39|486.99|497.9|487.5|498.05|487.65|497.02|486.62|302
1699399200000|2023-11-07 23:20:00|497.85|487.45|497.25|486.85|498.05|487.65|496.9|486.5|220
1699399500000|2023-11-07 23:25:00|497.27|486.87|497.15|486.75|497.65|487.25|497|486.6|322
1699399800000|2023-11-07 23:30:00|497.08|486.68|496.85|486.45|497.6|487.2|496.65|486.25|184
1699400100000|2023-11-07 23:35:00|496.81|486.41|497.9|487.5|498.15|487.75|496.33|485.93|302
1699400400000|2023-11-07 23:40:00|497.95|487.55|498.76|488.36|499.18|488.78|497.75|487.35|238
1699400700000|2023-11-07 23:45:00|498.6|488.2|497.66|487.26|498.85|488.45|497.66|487.26|318
1699401000000|2023-11-07 23:50:00|497.63|487.23|498.55|488.15|498.6|488.2|497.63|487.23|360
1699401300000|2023-11-07 23:55:00|498.52|488.12|498.33|487.93|499.2|488.8|497.7|487.3|376
1699401600000|2023-11-08 00:00:00|498.35|487.95|498.31|487.91|498.85|488.45|497.03|486.63|447
1699401900000|2023-11-08 00:05:00|498.3|487.9|498.25|487.85|499.5|489.1|498.1|487.7|485
1699402200000|2023-11-08 00:10:00|498.35|487.95|497.22|486.82|498.85|488.45|496.75|486.35|462
1699402500000|2023-11-08 00:15:00|497.21|486.81|497.15|486.75|498.22|487.82|496.6|486.2|525
1699402800000|2023-11-08 00:20:00|497.12|486.72|497.55|487.15|497.55|487.15|496.5|486.1|456
1699403100000|2023-11-08 00:25:00|497.53|487.13|497.7|487.3|498.1|487.7|496.55|486.15|314
1699403400000|2023-11-08 00:30:00|497.66|487.26|496.4|486|497.7|487.3|496.05|485.65|345
1699403700000|2023-11-08 00:35:00|496.3|485.9|495.9|485.5|496.55|486.15|494.49|484.09|333
1699404000000|2023-11-08 00:40:00|495.95|485.55|496.75|486.35|496.85|486.45|494.97|484.57|466
1699404300000|2023-11-08 00:45:00|496.69|486.29|497.25|486.85|497.4|487|495.9|485.5|272
1699404600000|2023-11-08 00:50:00|497.3|486.9|498.75|488.35|498.98|488.58|497.3|486.9|281
1699404900000|2023-11-08 00:55:00|498.74|488.34|500.25|489.85|500.39|489.99|498.73|488.33|299
1699405200000|2023-11-08 01:00:00|500.34|489.94|499.75|489.35|501.12|490.72|499.55|489.15|332
1699405500000|2023-11-08 01:05:00|499.55|489.15|499.5|489.1|499.9|489.5|497.65|487.25|355
1699405800000|2023-11-08 01:10:00|499.56|489.16|500.2|489.8|500.3|489.9|499.03|488.63|368
1699406100000|2023-11-08 01:15:00|500|489.6|499.13|488.73|500.78|490.38|499.13|488.73|390
1699406400000|2023-11-08 01:20:00|499.27|488.87|499.69|489.29|499.92|489.52|499.1|488.7|385
1699406700000|2023-11-08 01:25:00|499.66|489.26|501.1|490.7|501.15|490.75|499.63|489.23|201
1699407000000|2023-11-08 01:30:00|501.13|490.73|502.43|492.03|502.78|492.38|501.1|490.7|264
1699407300000|2023-11-08 01:35:00|502.44|492.04|503.18|492.78|503.43|493.03|502.15|491.75|171
1699407600000|2023-11-08 01:40:00|503.23|492.83|502.38|491.98|503.5|493.1|501.95|491.55|426
1699407900000|2023-11-08 01:45:00|502.4|492|501.96|491.56|502.81|492.41|501.55|491.15|371
1699408200000|2023-11-08 01:50:00|501.88|491.48|500.2|489.8|502.9|492.5|500.13|489.73|451
1699408500000|2023-11-08 01:55:00|500.4|490|500.4|490|500.6|490.2|499.58|489.18|288
1699408800000|2023-11-08 02:00:00|500.45|490.05|501.4|491|501.55|491.15|499.6|489.2|412
1699409100000|2023-11-08 02:05:00|501.48|491.08|501.4|491|501.7|491.3|500.6|490.2|363
1699409400000|2023-11-08 02:10:00|501.36|490.96|501.61|491.21|502.03|491.63|501.2|490.8|257
1699409700000|2023-11-08 02:15:00|501.48|491.08|500.82|490.42|502.2|491.8|500.53|490.13|364
1699410000000|2023-11-08 02:20:00|500.74|490.34|500.94|490.54|501.05|490.65|499.99|489.59|331
1699410300000|2023-11-08 02:25:00|500.95|490.55|501.05|490.65|502.05|491.65|500.95|490.55|327
1699410600000|2023-11-08 02:30:00|501.14|490.74|501.68|491.28|501.69|491.29|499.95|489.55|308
1699410900000|2023-11-08 02:35:00|501.75|491.35|501.51|491.11|501.75|491.35|500.6|490.2|302
1699411200000|2023-11-08 02:40:00|501.5|491.1|501.15|490.75|501.5|491.1|500.4|490|279
1699411500000|2023-11-08 02:45:00|501.2|490.8|500.9|490.5|501.45|491.05|500.56|490.16|327
1699411800000|2023-11-08 02:50:00|500.83|490.43|500.27|489.87|501.02|490.62|500.21|489.81|307
1699412100000|2023-11-08 02:55:00|500.22|489.82|499.95|489.55|500.4|490|499.4|489|309
1699412400000|2023-11-08 03:00:00|499.88|489.48|499|488.6|500.5|490.1|498.8|488.4|301
1699412700000|2023-11-08 03:05:00|498.98|488.58|499|488.6|499.1|488.7|498.06|487.66|476
1699413000000|2023-11-08 03:10:00|498.9|488.5|498.4|488|499|488.6|497.8|487.4|417
1699413300000|2023-11-08 03:15:00|498.45|488.05|499.1|488.7|499.7|489.3|498.15|487.75|324
1699413600000|2023-11-08 03:20:00|499|488.6|500.05|489.65|500.2|489.8|499|488.6|258
1699413900000|2023-11-08 03:25:00|500.03|489.63|500.2|489.8|500.2|489.8|499.4|489|269
1699414200000|2023-11-08 03:30:00|500.15|489.75|500.03|489.63|500.2|489.8|499.2|488.8|337
1699414500000|2023-11-08 03:35:00|500.04|489.64|500.34|489.94|500.85|490.45|499.93|489.53|256
1699414800000|2023-11-08 03:40:00|500.35|489.95|499.5|489.1|500.4|490|499.3|488.9|336
1699415100000|2023-11-08 03:45:00|499.75|489.35|498.78|488.38|500|489.6|498.7|488.3|340
1699415400000|2023-11-08 03:50:00|498.85|488.45|498.55|488.15|498.85|488.45|498.1|487.7|288
1699415700000|2023-11-08 03:55:00|498.53|488.13|499.07|488.67|499.1|488.7|498.35|487.95|204
1699416000000|2023-11-08 04:00:00|499.1|488.7|499.6|489.2|499.9|489.5|498.4|488|232
1699416300000|2023-11-08 04:05:00|499.59|489.19|499.28|488.88|500.2|489.8|499.15|488.75|197
1699416600000|2023-11-08 04:10:00|499.36|488.96|498.45|488.05|499.4|489|498.4|488|253
1699416900000|2023-11-08 04:15:00|498.3|487.9|497.8|487.4|498.6|488.2|497.45|487.05|269
1699417200000|2023-11-08 04:20:00|497.78|487.38|497.95|487.55|498.45|488.05|497.63|487.23|189
1699417500000|2023-11-08 04:25:00|497.83|487.43|498.25|487.85|498.45|488.05|497.4|487|281
1699417800000|2023-11-08 04:30:00|498.24|487.84|498.7|488.3|499.1|488.7|497.65|487.25|254
1699418100000|2023-11-08 04:35:00|498.69|488.29|499.6|489.2|499.71|489.31|498.58|488.18|319
1699418400000|2023-11-08 04:40:00|499.55|489.15|501.6|491.2|502.1|491.7|499.4|489|321
1699418700000|2023-11-08 04:45:00|501.55|491.15|500.55|490.15|502.05|491.65|500.4|490|242
1699419000000|2023-11-08 04:50:00|500.57|490.17|501.05|490.65|501.45|491.05|500.28|489.88|182
1699419300000|2023-11-08 04:55:00|500.95|490.55|501.58|491.18|501.75|491.35|500.9|490.5|81
1699419600000|2023-11-08 05:00:00|501.61|491.21|500.55|490.15|502.2|491.8|500.35|489.95|251
1699419900000|2023-11-08 05:05:00|500.5|490.1|500|489.6|500.55|490.15|499.7|489.3|294
1699420200000|2023-11-08 05:10:00|500.05|489.65|500.25|489.85|500.7|490.3|500.05|489.65|183
1699420500000|2023-11-08 05:15:00|500.24|489.84|499.55|489.15|500.45|490.05|499.05|488.65|296
1699420800000|2023-11-08 05:20:00|499.51|489.11|499.05|488.65|499.55|489.15|498.6|488.2|314
1699421100000|2023-11-08 05:25:00|499.1|488.7|499.6|489.2|499.6|489.2|498.65|488.25|238
1699421400000|2023-11-08 05:30:00|499.63|489.23|498.88|488.48|499.75|489.35|498.53|488.13|277
1699421700000|2023-11-08 05:35:00|498.83|488.43|499.09|488.69|499.2|488.8|498.35|487.95|249
1699422000000|2023-11-08 05:40:00|499.1|488.7|500.28|489.88|500.3|489.9|499.02|488.62|306
1699422300000|2023-11-08 05:45:00|500.25|489.85|499.6|489.2|500.6|490.2|499.4|489|277
1699422600000|2023-11-08 05:50:00|499.56|489.16|499.4|489|500.05|489.65|499.03|488.63|268
1699422900000|2023-11-08 05:55:00|499.35|488.95|499.53|489.13|500|489.6|499.28|488.88|288
1699423200000|2023-11-08 06:00:00|499.55|489.15|498.63|488.23|499.9|489.5|498.6|488.2|384
1699423500000|2023-11-08 06:05:00|498.68|488.28|498.1|487.7|498.85|488.45|497.85|487.45|145
1699423800000|2023-11-08 06:10:00|498.15|487.75|498.21|487.81|498.73|488.33|498|487.6|290
1699424100000|2023-11-08 06:15:00|498.15|487.75|497.1|486.7|498.5|488.1|496.7|486.3|431
1699424400000|2023-11-08 06:20:00|497.15|486.75|498.8|488.4|498.8|488.4|497.1|486.7|316
1699424700000|2023-11-08 06:25:00|498.75|488.35|499.5|489.1|499.5|489.1|498.4|488|138
1699425000000|2023-11-08 06:30:00|499.6|489.2|500.82|490.42|501.12|490.72|499.53|489.13|306
1699425300000|2023-11-08 06:35:00|500.87|490.47|501.39|490.99|501.64|491.24|500.32|489.92|320
1699425600000|2023-11-08 06:40:00|501.42|491.02|501.49|491.09|502.05|491.65|501.35|490.95|242
1699425900000|2023-11-08 06:45:00|501.46|491.06|502.9|492.5|502.9|492.5|501.46|491.06|142
1699426200000|2023-11-08 06:50:00|502.95|492.55|503.89|493.49|503.92|493.52|502.79|492.39|208
1699426500000|2023-11-08 06:55:00|503.88|493.48|504.05|493.65|504.1|493.7|503.52|493.12|213
1699426800000|2023-11-08 07:00:00|504.03|493.63|503.3|492.9|504.1|493.7|502.53|492.13|325
1699427100000|2023-11-08 07:05:00|503.25|492.85|502.98|492.58|503.34|492.94|501.7|491.3|378
1699427400000|2023-11-08 07:10:00|502.95|492.55|503.47|493.07|503.75|493.35|502.8|492.4|234
1699427700000|2023-11-08 07:15:00|503.45|493.05|503.2|492.8|503.9|493.5|503.05|492.65|200
1699428000000|2023-11-08 07:20:00|503.25|492.85|504.15|493.75|504.15|493.75|503|492.6|195
1699428300000|2023-11-08 07:25:00|504.2|493.8|505.03|494.63|505.09|494.69|503.95|493.55|197
1699428600000|2023-11-08 07:30:00|505.04|494.64|505.3|494.9|505.61|495.21|505.04|494.64|214
1699428900000|2023-11-08 07:35:00|505.5|495.1|505.8|495.4|505.8|495.4|504.25|493.85|344
1699429200000|2023-11-08 07:40:00|505.77|495.37|504.95|494.55|506|495.6|503.8|493.4|357
1699429500000|2023-11-08 07:45:00|504.8|494.4|504.53|494.13|505.3|494.9|504|493.6|447
1699429800000|2023-11-08 07:50:00|504.48|494.08|504.5|494.1|505.09|494.69|503.65|493.25|425
1699430100000|2023-11-08 07:55:00|504.4|494|504.9|494.5|504.95|494.55|503.5|493.1|436
1699430400000|2023-11-08 08:00:00|504.87|494.47|506.1|495.7|506.59|496.19|503.85|493.45|474
1699430700000|2023-11-08 08:05:00|506|495.6|507.86|497.46|508.16|497.76|504.5|494.1|507
1699431000000|2023-11-08 08:10:00|507.83|497.43|509.23|498.83|509.85|499.45|507.65|497.25|529
1699431300000|2023-11-08 08:15:00|509.2|498.8|510.37|499.97|510.37|499.97|508.55|498.15|472
1699431600000|2023-11-08 08:20:00|510.4|500|509.35|498.95|510.41|500.01|508.7|498.3|452
1699431900000|2023-11-08 08:25:00|509.2|498.8|507.15|496.75|509.65|499.25|506.74|496.34|505
1699432200000|2023-11-08 08:30:00|507.16|496.76|509.45|499.05|509.6|499.2|507.08|496.68|398
1699432500000|2023-11-08 08:35:00|509.42|499.02|509.75|499.35|510.39|499.99|508.8|498.4|396
1699432800000|2023-11-08 08:40:00|509.81|499.41|509.16|498.76|510.13|499.73|508.85|498.45|481
1699433100000|2023-11-08 08:45:00|509.12|498.72|509.65|499.25|510.05|499.65|509.12|498.72|417
1699433400000|2023-11-08 08:50:00|509.64|499.24|509.53|499.13|509.92|499.52|509|498.6|527
1699433700000|2023-11-08 08:55:00|509.4|499|510.64|500.24|510.87|500.47|509.3|498.9|490
1699434000000|2023-11-08 09:00:00|510.77|500.37|511.65|501.25|512.26|501.86|510.43|500.03|382
1699434300000|2023-11-08 09:05:00|511.72|501.32|513.11|502.71|513.3|502.9|511.61|501.21|333
1699434600000|2023-11-08 09:10:00|513.15|502.75|514.54|504.14|514.74|504.34|512.92|502.52|465
1699434900000|2023-11-08 09:15:00|514.53|504.13|517.3|506.9|517.35|506.95|514.35|503.95|431
1699435200000|2023-11-08 09:20:00|517.32|506.92|525.75|515.35|527.51|517.11|517.28|506.88|731
1699435500000|2023-11-08 09:25:00|525.7|515.3|524.5|514.1|526.05|515.65|521.23|510.83|687
1699435800000|2023-11-08 09:30:00|524.45|514.05|523.13|512.73|525.63|515.23|523|512.6|625
1699436100000|2023-11-08 09:35:00|523.1|512.7|523.12|512.72|525.15|514.75|522.88|512.48|637
1699436400000|2023-11-08 09:40:00|523.07|512.67|521.93|511.53|524.2|513.8|521.9|511.5|630
1699436700000|2023-11-08 09:45:00|521.95|511.55|522.08|511.68|522.5|512.1|521.35|510.95|456
1699437000000|2023-11-08 09:50:00|522|511.6|524.85|514.45|525.4|515|522|511.6|558
1699437300000|2023-11-08 09:55:00|524.9|514.5|526.6|516.2|526.65|516.25|524.8|514.4|581
1699437600000|2023-11-08 10:00:00|526.55|516.15|523.95|513.55|527.4|517|523.95|513.55|500
1699437900000|2023-11-08 10:05:00|523.31|512.91|523.15|512.75|523.77|513.37|523|512.6|143
1699438200000|2023-11-08 10:10:00|523.18|512.78|525.41|515.01|525.98|515.58|523.15|512.75|249
1699438500000|2023-11-08 10:15:00|525.42|515.02|526.86|516.46|526.89|516.49|524.15|513.75|463
1699438800000|2023-11-08 10:20:00|526.84|516.44|526.7|516.3|526.97|516.57|525.77|515.37|508
1699439100000|2023-11-08 10:25:00|526.73|516.33|526.14|515.74|527.06|516.66|525.78|515.38|640
1699439400000|2023-11-08 10:30:00|526.19|515.79|526.71|516.31|526.98|516.58|525.05|514.65|601
1699439700000|2023-11-08 10:35:00|526.47|516.07|529.76|519.36|529.84|519.44|526.04|515.64|549
1699440000000|2023-11-08 10:40:00|529.72|519.32|528.89|518.49|530.53|520.13|528.87|518.47|486
1699440300000|2023-11-08 10:45:00|528.88|518.48|528.3|517.9|529.64|519.24|527.9|517.5|475
1699440600000|2023-11-08 10:50:00|528.26|517.86|527.1|516.7|528.26|517.86|526.6|516.2|451
1699440900000|2023-11-08 10:55:00|527.04|516.64|525.82|515.42|527.31|516.91|525.58|515.18|529
1699441200000|2023-11-08 11:00:00|525.8|515.4|524|513.6|526.61|516.21|524|513.6|607
1699441500000|2023-11-08 11:05:00|523.98|513.58|523.6|513.2|524.65|514.25|523.45|513.05|501
1699441800000|2023-11-08 11:10:00|523.65|513.25|522.33|511.93|524.48|514.08|522.32|511.92|480
1699442100000|2023-11-08 11:15:00|522.37|511.97|523.55|513.15|523.75|513.35|522.05|511.65|394
1699442400000|2023-11-08 11:20:00|523.6|513.2|524.2|513.8|524.2|513.8|522.9|512.5|372
1699442700000|2023-11-08 11:25:00|524.17|513.77|524.15|513.75|525|514.6|523.65|513.25|350
1699443000000|2023-11-08 11:30:00|524.12|513.72|523.15|512.75|524.22|513.82|522.9|512.5|615
1699443300000|2023-11-08 11:35:00|523.2|512.8|522.25|511.85|523.4|513|521.95|511.55|476
1699443600000|2023-11-08 11:40:00|522.2|511.8|522.4|512|522.9|512.5|521.24|510.84|494
1699443900000|2023-11-08 11:45:00|522.34|511.94|521.25|510.85|522.55|512.15|520.56|510.16|552
1699444200000|2023-11-08 11:50:00|521.3|510.9|520.65|510.25|521.3|510.9|520.25|509.85|558
1699444500000|2023-11-08 11:55:00|520.74|510.34|520.44|510.04|521|510.6|519.5|509.1|502
1699444800000|2023-11-08 12:00:00|520.4|510|520.69|510.29|520.95|510.55|519.9|509.5|459
1699445100000|2023-11-08 12:05:00|520.67|510.27|520.55|510.15|521|510.6|519.95|509.55|381
1699445400000|2023-11-08 12:10:00|520.6|510.2|521.8|511.4|521.8|511.4|520.45|510.05|434
1699445700000|2023-11-08 12:15:00|521.84|511.44|521.85|511.45|522.7|512.3|521.7|511.3|255
1699446000000|2023-11-08 12:20:00|521.83|511.43|521.3|510.9|522.78|512.38|520.9|510.5|305
1699446300000|2023-11-08 12:25:00|521.29|510.89|521.45|511.05|521.58|511.18|520.48|510.08|287
1699446600000|2023-11-08 12:30:00|521.4|511|521.9|511.5|522.19|511.79|520.45|510.05|277
1699446900000|2023-11-08 12:35:00|521.85|511.45|521.94|511.54|523.34|512.94|521.8|511.4|328
1699447200000|2023-11-08 12:40:00|521.9|511.5|522.7|512.3|522.95|512.55|521.55|511.15|365
1699447500000|2023-11-08 12:45:00|522.69|512.29|522.64|512.24|524.1|513.7|522.55|512.15|412
1699447800000|2023-11-08 12:50:00|522.69|512.29|521.81|511.41|523.1|512.7|521.35|510.95|457
1699448100000|2023-11-08 12:55:00|521.78|511.38|521.18|510.78|522.55|512.15|521.18|510.78|464
1699448400000|2023-11-08 13:00:00|521.2|510.8|521.35|510.95|521.65|511.25|520.5|510.1|172
1699448700000|2023-11-08 13:05:00|521.3|510.9|521.75|511.35|522.6|512.2|521.2|510.8|230
1699449000000|2023-11-08 13:10:00|521.8|511.4|519.65|509.25|522.07|511.67|518.59|508.19|530
1699449300000|2023-11-08 13:15:00|519.7|509.3|517.75|507.35|519.7|509.3|517.65|507.25|482
1699449600000|2023-11-08 13:20:00|517.8|507.4|517.99|507.59|518.3|507.9|516.92|506.52|467
1699449900000|2023-11-08 13:25:00|517.94|507.54|517.33|506.93|518.6|508.2|517.15|506.75|390
1699450200000|2023-11-08 13:30:00|517.3|506.9|518.45|508.05|518.45|508.05|516.28|505.88|372
1699450500000|2023-11-08 13:35:00|518.4|508|518.4|508|519.15|508.75|516.95|506.55|363
1699450800000|2023-11-08 13:40:00|518.38|507.98|517.95|507.55|519.15|508.75|517.68|507.28|354
1699451100000|2023-11-08 13:45:00|517.8|507.4|518.54|508.14|518.59|508.19|517.68|507.28|367
1699451400000|2023-11-08 13:50:00|518.55|508.15|518.77|508.37|518.8|508.4|518.3|507.9|313
1699451700000|2023-11-08 13:55:00|518.74|508.34|519.34|508.94|519.49|509.09|518.67|508.27|378
1699452000000|2023-11-08 14:00:00|519.35|508.95|520.32|509.92|520.76|510.36|519.34|508.94|402
1699452300000|2023-11-08 14:05:00|520.37|509.97|521.05|510.65|521.15|510.75|520.23|509.83|304
1699452600000|2023-11-08 14:10:00|521.1|510.7|521.08|510.68|522.27|511.87|520.73|510.33|439
1699452900000|2023-11-08 14:15:00|521.1|510.7|522.18|511.78|522.35|511.95|520.73|510.33|347
1699453200000|2023-11-08 14:20:00|522.2|511.8|520.93|510.53|522.2|511.8|520.66|510.26|347
1699453500000|2023-11-08 14:25:00|521.06|510.66|521.56|511.16|521.85|511.45|520.87|510.47|282
1699453800000|2023-11-08 14:30:00|521.6|511.2|521.25|510.85|522.62|512.22|521.2|510.8|497
1699454100000|2023-11-08 14:35:00|521.3|510.9|520.88|510.48|521.65|511.25|520.05|509.65|457
1699454400000|2023-11-08 14:40:00|520.84|510.44|520.34|509.94|521.04|510.64|519.44|509.04|551
1699454700000|2023-11-08 14:45:00|520.35|509.95|520.35|509.95|520.87|510.47|519.3|508.9|495
1699455000000|2023-11-08 14:50:00|520.38|509.98|520.15|509.75|520.5|510.1|519.33|508.93|368
1699455300000|2023-11-08 14:55:00|520.2|509.8|519.69|509.29|521.06|510.66|519.35|508.95|379
1699455600000|2023-11-08 15:00:00|519.7|509.3|517.43|507.03|520.65|510.25|517.4|507|450
1699455900000|2023-11-08 15:05:00|517.7|507.3|517.95|507.55|518.17|507.77|516.86|506.46|647
1699456200000|2023-11-08 15:10:00|517.8|507.4|516.9|506.5|517.95|507.55|515.56|505.16|692
1699456500000|2023-11-08 15:15:00|517.1|506.7|517.35|506.95|518.5|508.1|516.81|506.41|440
1699456800000|2023-11-08 15:20:00|517.4|507|516.15|505.75|517.4|507|515.85|505.45|435
1699457100000|2023-11-08 15:25:00|516.12|505.72|517.73|507.33|517.75|507.35|515.8|505.4|484
1699457400000|2023-11-08 15:30:00|517.75|507.35|517.05|506.65|517.95|507.55|516.92|506.52|476
1699457700000|2023-11-08 15:35:00|517.02|506.62|518.15|507.75|518.53|508.13|516.63|506.23|478
1699458000000|2023-11-08 15:40:00|518.11|507.71|519.16|508.76|519.68|509.28|518.05|507.65|408
1699458300000|2023-11-08 15:45:00|519.18|508.78|519.85|509.45|520.06|509.66|518.78|508.38|389
1699458600000|2023-11-08 15:50:00|519.83|509.43|521.18|510.78|521.3|510.9|519.83|509.43|463
1699458900000|2023-11-08 15:55:00|521.2|510.8|522.84|512.44|522.87|512.47|521.15|510.75|438
1699459200000|2023-11-08 16:00:00|522.87|512.47|523.49|513.09|523.5|513.1|521.2|510.8|530
1699459500000|2023-11-08 16:05:00|523.47|513.07|524.8|514.4|524.97|514.57|523.28|512.88|371
1699459800000|2023-11-08 16:10:00|524.82|514.42|524.02|513.62|525.16|514.76|523.6|513.2|537
1699460100000|2023-11-08 16:15:00|524|513.6|524.59|514.19|525.02|514.62|523.13|512.73|433
1699460400000|2023-11-08 16:20:00|524.6|514.2|523.75|513.35|524.96|514.56|523.73|513.33|511
1699460700000|2023-11-08 16:25:00|523.76|513.36|525.2|514.8|525.21|514.81|523.75|513.35|279
1699461000000|2023-11-08 16:30:00|525.18|514.78|525.65|515.25|525.65|515.25|524.7|514.3|466
1699461300000|2023-11-08 16:35:00|525.47|515.07|528.43|518.03|529.52|519.12|525.47|515.07|575
1699461600000|2023-11-08 16:40:00|528.38|517.98|531.1|520.7|531.47|521.07|528.04|517.64|553
1699461900000|2023-11-08 16:45:00|531.08|520.68|531.5|521.1|531.85|521.45|530.75|520.35|581
1699462200000|2023-11-08 16:50:00|531.45|521.05|531.13|520.73|532.47|522.07|530.6|520.2|536
1699462500000|2023-11-08 16:55:00|531.1|520.7|529.4|519|531.22|520.82|529.35|518.95|557
1699462800000|2023-11-08 17:00:00|529.35|518.95|529.75|519.35|529.95|519.55|527.71|517.31|465
1699463100000|2023-11-08 17:05:00|529.7|519.3|528.33|517.93|529.95|519.55|527.65|517.25|467
1699463400000|2023-11-08 17:10:00|528.28|517.88|527.91|517.51|528.94|518.54|527.22|516.82|477
1699463700000|2023-11-08 17:15:00|527.9|517.5|528.05|517.65|528.8|518.4|527.5|517.1|458
1699464000000|2023-11-08 17:20:00|527.98|517.58|528.25|517.85|529|518.6|527.58|517.18|330
1699464300000|2023-11-08 17:25:00|528.15|517.75|526.35|515.95|528.15|517.75|526.2|515.8|305
1699464600000|2023-11-08 17:30:00|526.3|515.9|526.49|516.09|527.4|517|526.3|515.9|312
1699464900000|2023-11-08 17:35:00|526.45|516.05|526.45|516.05|526.65|516.25|525.5|515.1|527
1699465200000|2023-11-08 17:40:00|526.4|516|527.18|516.78|527.55|517.15|526|515.6|439
1699465500000|2023-11-08 17:45:00|527.17|516.77|526.35|515.95|527.45|517.05|526.04|515.64|529
1699465800000|2023-11-08 17:50:00|526.37|515.97|526.93|516.53|527.4|517|525.95|515.55|547
1699466100000|2023-11-08 17:55:00|526.9|516.5|526.35|515.95|527.08|516.68|525.9|515.5|430
1699466400000|2023-11-08 18:00:00|526.34|515.94|526.95|516.55|527.05|516.65|525.55|515.15|408
1699466700000|2023-11-08 18:05:00|527.05|516.65|528.3|517.9|528.55|518.15|526.8|516.4|450
1699467000000|2023-11-08 18:10:00|528.35|517.95|527.81|517.41|528.65|518.25|527.25|516.85|371
1699467300000|2023-11-08 18:15:00|527.65|517.25|527|516.6|527.98|517.58|526.95|516.55|412
1699467600000|2023-11-08 18:20:00|527.03|516.63|525.64|515.24|527.15|516.75|525.4|515|383
1699467900000|2023-11-08 18:25:00|525.67|515.27|525.43|515.03|526|515.6|525.3|514.9|320
1699468200000|2023-11-08 18:30:00|525.47|515.07|525.81|515.41|525.85|515.45|524.65|514.25|273
1699468500000|2023-11-08 18:35:00|525.78|515.38|525.55|515.15|526.4|516|525.4|515|358
1699468800000|2023-11-08 18:40:00|525.6|515.2|524.79|514.39|526.25|515.85|524.75|514.35|358
1699469100000|2023-11-08 18:45:00|524.9|514.5|526.01|515.61|526.09|515.69|524.5|514.1|373
1699469400000|2023-11-08 18:50:00|526|515.6|527.05|516.65|527.2|516.8|525.8|515.4|454
1699469700000|2023-11-08 18:55:00|526.95|516.55|526.25|515.85|527.3|516.9|526.05|515.65|381
1699470000000|2023-11-08 19:00:00|526.35|515.95|526.7|516.3|527.2|516.8|526.18|515.78|361
1699470300000|2023-11-08 19:05:00|526.69|516.29|527.05|516.65|528.5|518.1|526.69|516.29|395
1699470600000|2023-11-08 19:10:00|527.1|516.7|527.5|517.1|527.68|517.28|526.2|515.8|358
1699470900000|2023-11-08 19:15:00|527.53|517.13|527.1|516.7|528.1|517.7|526.65|516.25|360
1699471200000|2023-11-08 19:20:00|527|516.6|526.51|516.11|527.18|516.78|526|515.6|424
1699471500000|2023-11-08 19:25:00|526.52|516.12|524.54|514.14|526.57|516.17|524.5|514.1|406
1699471800000|2023-11-08 19:30:00|524.55|514.15|525.69|515.29|525.76|515.36|524.38|513.98|369
1699472100000|2023-11-08 19:35:00|525.73|515.33|526.88|516.48|526.98|516.58|525.7|515.3|263
1699472400000|2023-11-08 19:40:00|526.85|516.45|527.55|517.15|527.95|517.55|526.8|516.4|320
1699472700000|2023-11-08 19:45:00|527.54|517.14|526.74|516.34|527.67|517.27|526.65|516.25|332
1699473000000|2023-11-08 19:50:00|526.75|516.35|525.71|515.31|526.75|516.35|525.19|514.79|257
1699473300000|2023-11-08 19:55:00|525.73|515.33|525.95|515.55|526.4|516|525.33|514.93|351
1699473600000|2023-11-08 20:00:00|525.97|515.57|525.6|515.2|526.52|516.12|525.41|515.01|319
1699473900000|2023-11-08 20:05:00|525.49|515.09|524.8|514.4|526.13|515.73|524.8|514.4|250
1699474200000|2023-11-08 20:10:00|524.75|514.35|524.32|513.92|524.94|514.54|524.08|513.68|265
1699474500000|2023-11-08 20:15:00|524.31|513.91|524.82|514.42|524.86|514.46|524.03|513.63|345
1699474800000|2023-11-08 20:20:00|524.84|514.44|525.19|514.79|525.6|515.2|524.7|514.3|273
1699475100000|2023-11-08 20:25:00|525.2|514.8|524.55|514.15|525.2|514.8|524.39|513.99|292
1699475400000|2023-11-08 20:30:00|524.6|514.2|524.02|513.62|524.98|514.58|523.55|513.15|353
1699475700000|2023-11-08 20:35:00|524.1|513.7|524.05|513.65|524.12|513.72|522.95|512.55|367
1699476000000|2023-11-08 20:40:00|524.1|513.7|525.27|514.87|525.3|514.9|524.1|513.7|344
1699476300000|2023-11-08 20:45:00|525.25|514.85|524.82|514.42|525.63|515.23|524.6|514.2|380
1699476600000|2023-11-08 20:50:00|524.85|514.45|526.05|515.65|526.1|515.7|524.6|514.2|303
1699476900000|2023-11-08 20:55:00|526.08|515.68|526.73|516.33|526.78|516.38|525.9|515.5|160
1699477200000|2023-11-08 21:00:00|526.75|516.35|526.45|516.05|527.62|517.22|526.1|515.7|463
1699477500000|2023-11-08 21:05:00|526.44|516.04|526.2|515.8|526.85|516.45|525.9|515.5|341
1699477800000|2023-11-08 21:10:00|526.15|515.75|525.35|514.95|526.7|516.3|525.29|514.89|446
1699478100000|2023-11-08 21:15:00|525.39|514.99|522.49|512.09|525.44|515.04|522.31|511.91|461
1699478400000|2023-11-08 21:20:00|522.51|512.11|522.2|511.8|523.05|512.65|521.61|511.21|419
1699478700000|2023-11-08 21:25:00|522.15|511.75|520.95|510.55|522.15|511.75|520.55|510.15|394
1699479000000|2023-11-08 21:30:00|520.85|510.45|522.62|512.22|522.74|512.34|520.15|509.75|434
1699479300000|2023-11-08 21:35:00|522.6|512.2|522.3|511.9|522.62|512.22|521.1|510.7|267
1699479600000|2023-11-08 21:40:00|522.4|512|522.05|511.65|522.4|512|521|510.6|259
1699479900000|2023-11-08 21:45:00|522.03|511.63|522.7|512.3|523.1|512.7|521.85|511.45|146
1699480200000|2023-11-08 21:50:00|522.63|512.23|523.55|513.15|523.55|513.15|522.45|512.05|214
1699480500000|2023-11-08 21:55:00|523.62|513.22|523.27|512.87|523.75|513.35|522.68|512.28|255
1699480800000|2023-11-08 22:00:00|523.23|512.83|523.73|513.33|524.19|513.79|522.94|512.54|459
1699481100000|2023-11-08 22:05:00|523.74|513.34|522.04|511.64|523.86|513.46|521.44|511.04|478
1699481400000|2023-11-08 22:10:00|522.03|511.63|521.83|511.43|522.4|512|521.33|510.93|406
1699481700000|2023-11-08 22:15:00|521.87|511.47|523.17|512.77|523.17|512.77|521.81|511.41|336
1699482000000|2023-11-08 22:20:00|523.18|512.78|522.59|512.19|523.76|513.36|521.95|511.55|383
1699482300000|2023-11-08 22:25:00|522.61|512.21|522.53|512.13|523.34|512.94|522.37|511.97|397
1699482600000|2023-11-08 22:30:00|522.55|512.15|523.85|513.45|523.89|513.49|522.55|512.15|256
1699482900000|2023-11-08 22:35:00|523.87|513.47|524.78|514.38|524.79|514.39|523.72|513.32|169
1699483200000|2023-11-08 22:40:00|524.8|514.4|524.53|514.13|525.08|514.68|524.31|513.91|71
1699483500000|2023-11-08 22:45:00|524.55|514.15|525.07|514.67|525.51|515.11|524.55|514.15|140
1699483800000|2023-11-08 22:50:00|525.08|514.68|524.64|514.24|525.08|514.68|524.62|514.22|231
1699484100000|2023-11-08 22:55:00|524.63|514.23|522.75|512.35|524.65|514.25|522.65|512.25|235
1699484400000|2023-11-08 23:00:00|522.8|512.4|522.55|512.15|523.55|513.15|522|511.6|365
1699484700000|2023-11-08 23:05:00|522.65|512.25|521.35|510.95|522.85|512.45|521.2|510.8|225
1699485000000|2023-11-08 23:10:00|521.39|510.99|521.5|511.1|521.91|511.51|521.1|510.7|243
1699485300000|2023-11-08 23:15:00|521.52|511.12|522.54|512.14|522.6|512.2|521.45|511.05|340
1699485600000|2023-11-08 23:20:00|522.55|512.15|523.21|512.81|523.45|513.05|522.35|511.95|202
1699485900000|2023-11-08 23:25:00|523.22|512.82|523.65|513.25|524.2|513.8|523.05|512.65|270
1699486200000|2023-11-08 23:30:00|523.68|513.28|524.2|513.8|524.2|513.8|523.25|512.85|372
1699486500000|2023-11-08 23:35:00|524.25|513.85|524.2|513.8|525.06|514.66|523.94|513.54|318
1699486800000|2023-11-08 23:40:00|524.15|513.75|524.85|514.45|525.19|514.79|524.05|513.65|333
1699487100000|2023-11-08 23:45:00|524.95|514.55|524.39|513.99|525.4|515|523.55|513.15|676
1699487400000|2023-11-08 23:50:00|524.3|513.9|524.45|514.05|525.69|515.29|523.8|513.4|423
1699487700000|2023-11-08 23:55:00|524.35|513.95|523.3|512.9|524.75|514.35|522.72|512.32|523
1699488000000|2023-11-09 00:00:00|523.32|512.92|522.65|512.25|523.45|513.05|522.3|511.9|605
1699488300000|2023-11-09 00:05:00|522.55|512.15|520.83|510.43|522.75|512.35|520.63|510.23|453
1699488600000|2023-11-09 00:10:00|520.86|510.46|521.83|511.43|522.25|511.85|519.87|509.47|566
1699488900000|2023-11-09 00:15:00|521.77|511.37|522.39|511.99|522.39|511.99|521.27|510.87|552
1699489200000|2023-11-09 00:20:00|522.35|511.95|522.6|512.2|524.88|514.48|522.32|511.92|419
1699489500000|2023-11-09 00:25:00|522.55|512.15|524.16|513.76|524.7|514.3|522.3|511.9|453
1699489800000|2023-11-09 00:30:00|524.18|513.78|524.9|514.5|525.05|514.65|523.35|512.95|331
1699490100000|2023-11-09 00:35:00|524.65|514.25|525.25|514.85|525.35|514.95|522.7|512.3|165
1699490400000|2023-11-09 00:40:00|525.28|514.88|527.35|516.95|527.8|517.4|524.93|514.53|496
1699490700000|2023-11-09 00:45:00|527.37|516.97|526|515.6|528.19|517.79|525.35|514.95|443
1699491000000|2023-11-09 00:50:00|525.98|515.58|526.25|515.85|526.75|516.35|525.2|514.8|592
1699491300000|2023-11-09 00:55:00|526.2|515.8|526.73|516.33|526.9|516.5|525.85|515.45|426
1699491600000|2023-11-09 01:00:00|526.69|516.29|525.15|514.75|527.55|517.15|524.95|514.55|415
1699491900000|2023-11-09 01:05:00|525.13|514.73|525.96|515.56|525.96|515.56|524.7|514.3|467
1699492200000|2023-11-09 01:10:00|525.93|515.53|526.95|516.55|527.1|516.7|525.53|515.13|479
1699492500000|2023-11-09 01:15:00|526.85|516.45|525.65|515.25|527|516.6|525.25|514.85|325
1699492800000|2023-11-09 01:20:00|525.55|515.15|526.05|515.65|527.2|516.8|525.4|515|434
1699493100000|2023-11-09 01:25:00|525.85|515.45|527.58|517.18|528.4|518|525.85|515.45|359
1699493400000|2023-11-09 01:30:00|527.6|517.2|527.1|516.7|528.15|517.75|526.85|516.45|373
1699493700000|2023-11-09 01:35:00|527.22|516.82|527.25|516.85|527.65|517.25|526.24|515.84|379
1699494000000|2023-11-09 01:40:00|527.21|516.81|528.2|517.8|528.23|517.83|527.1|516.7|351
1699494300000|2023-11-09 01:45:00|528.18|517.78|528.51|518.11|529.03|518.63|527.85|517.45|474
1699494600000|2023-11-09 01:50:00|528.46|518.06|528.6|518.2|528.61|518.21|526.8|516.4|496
1699494900000|2023-11-09 01:55:00|528.62|518.22|527.05|516.65|528.74|518.34|526.95|516.55|290
1699495200000|2023-11-09 02:00:00|527.2|516.8|528.4|518|528.4|518|527.14|516.74|242
1699495500000|2023-11-09 02:05:00|528.45|518.05|529.44|519.04|529.6|519.2|528.2|517.8|230
1699495800000|2023-11-09 02:10:00|529.45|519.05|529.15|518.75|529.6|519.2|528.93|518.53|410
1699496100000|2023-11-09 02:15:00|529.14|518.74|529.27|518.87|529.47|519.07|528.55|518.15|385
1699496400000|2023-11-09 02:20:00|529.31|518.91|530.3|519.9|531.24|520.84|529.05|518.65|467
1699496700000|2023-11-09 02:25:00|530.2|519.8|531.48|521.08|532.84|522.44|529.73|519.33|777
1699497000000|2023-11-09 02:30:00|531.5|521.1|531.57|521.17|532.15|521.75|530.9|520.5|591
1699497300000|2023-11-09 02:35:00|531.6|521.2|529.82|519.42|531.75|521.35|529.5|519.1|475
1699497600000|2023-11-09 02:40:00|529.78|519.38|527.28|516.88|529.78|519.38|525.79|515.39|470
1699497900000|2023-11-09 02:45:00|527.25|516.85|524.7|514.3|527.7|517.3|524.65|514.25|618
1699498200000|2023-11-09 02:50:00|524.69|514.29|525.92|515.52|526.15|515.75|524.67|514.27|496
1699498500000|2023-11-09 02:55:00|525.75|515.35|525.83|515.43|526.21|515.81|525.47|515.07|279
1699498800000|2023-11-09 03:00:00|525.85|515.45|523.42|513.02|525.95|515.55|523.27|512.87|434
1699499100000|2023-11-09 03:05:00|523.43|513.03|522.34|511.94|523.5|513.1|521.53|511.13|398
1699499400000|2023-11-09 03:10:00|522.32|511.92|521.3|510.9|522.59|512.19|521.15|510.75|471
1699499700000|2023-11-09 03:15:00|521.35|510.95|520.44|510.04|521.75|511.35|520.35|509.95|442
1699500000000|2023-11-09 03:20:00|520.46|510.06|521.83|511.43|521.9|511.5|520.42|510.02|422
1699500300000|2023-11-09 03:25:00|521.81|511.41|522.45|512.05|522.85|512.45|521.5|511.1|455
1699500600000|2023-11-09 03:30:00|522.54|512.14|523.96|513.56|524.05|513.65|521.92|511.52|416
1699500900000|2023-11-09 03:35:00|524.05|513.65|523.89|513.49|524.34|513.94|523.65|513.25|337
1699501200000|2023-11-09 03:40:00|523.92|513.52|525.4|515|525.67|515.27|523.79|513.39|399
1699501500000|2023-11-09 03:45:00|525.66|515.26|523.65|513.25|525.66|515.26|523.25|512.85|478
1699501800000|2023-11-09 03:50:00|523.68|513.28|523.64|513.24|524.13|513.73|523.2|512.8|518
1699502100000|2023-11-09 03:55:00|523.62|513.22|523.23|512.83|524.35|513.95|523.2|512.8|420
1699502400000|2023-11-09 04:00:00|523.43|513.03|523.85|513.45|523.85|513.45|522.62|512.22|489
1699502700000|2023-11-09 04:05:00|523.75|513.35|524.3|513.9|524.45|514.05|523.5|513.1|324
1699503000000|2023-11-09 04:10:00|524.35|513.95|525.89|515.49|525.89|515.49|524.19|513.79|391
1699503300000|2023-11-09 04:15:00|525.81|515.41|526.82|516.42|527.16|516.76|525.7|515.3|384
1699503600000|2023-11-09 04:20:00|526.83|516.43|528.53|518.13|528.68|518.28|526.25|515.85|384
1699503900000|2023-11-09 04:25:00|528.5|518.1|527.4|517|528.91|518.51|527.25|516.85|410
1699504200000|2023-11-09 04:30:00|527.35|516.95|525.56|515.16|527.4|517|524.91|514.51|270
1699504500000|2023-11-09 04:35:00|525.58|515.18|527.35|516.95|527.45|517.05|524.99|514.59|445
1699504800000|2023-11-09 04:40:00|527.3|516.9|527.95|517.55|528.05|517.65|527.19|516.79|489
1699505100000|2023-11-09 04:45:00|527.89|517.49|529.05|518.65|529.23|518.83|527.5|517.1|447
1699505400000|2023-11-09 04:50:00|529.04|518.64|528.4|518|529.25|518.85|528.05|517.65|425
1699505700000|2023-11-09 04:55:00|528.3|517.9|528.08|517.68|529.2|518.8|527.75|517.35|344
1699506000000|2023-11-09 05:00:00|528.12|517.72|526.24|515.84|528.5|518.1|525.65|515.25|484
1699506300000|2023-11-09 05:05:00|526.3|515.9|526.55|516.15|526.9|516.5|525.65|515.25|437
1699506600000|2023-11-09 05:10:00|526.51|516.11|526.4|516|526.82|516.42|526.18|515.78|217
1699506900000|2023-11-09 05:15:00|526.32|515.92|525.95|515.55|526.7|516.3|525.73|515.33|187
1699507200000|2023-11-09 05:20:00|525.93|515.53|525.42|515.02|526.2|515.8|525.15|514.75|316
1699507500000|2023-11-09 05:25:00|525.45|515.05|525.1|514.7|525.68|515.28|524.84|514.44|366
1699507800000|2023-11-09 05:30:00|525.04|514.64|525.49|515.09|525.86|515.46|524.78|514.38|293
1699508100000|2023-11-09 05:35:00|525.5|515.1|524.95|514.55|525.65|515.25|524.65|514.25|219
1699508400000|2023-11-09 05:40:00|525|514.6|524.82|514.42|525.88|515.48|524.8|514.4|134
1699508700000|2023-11-09 05:45:00|524.78|514.38|525.8|515.4|525.95|515.55|524.75|514.35|375
1699509000000|2023-11-09 05:50:00|525.84|515.44|525.83|515.43|526.14|515.74|525.33|514.93|225
1699509300000|2023-11-09 05:55:00|525.89|515.49|525.8|515.4|525.97|515.57|525.24|514.84|289
1699509600000|2023-11-09 06:00:00|525.77|515.37|526.25|515.85|526.45|516.05|525.54|515.14|232
1699509900000|2023-11-09 06:05:00|526.4|516|526.15|515.75|526.51|516.11|525.85|515.45|253
1699510200000|2023-11-09 06:10:00|526.35|515.95|526.5|516.1|526.85|516.45|526.15|515.75|224
1699510500000|2023-11-09 06:15:00|526.44|516.04|526.79|516.39|526.85|516.45|526.16|515.76|188
1699510800000|2023-11-09 06:20:00|526.77|516.37|526.87|516.47|527.35|516.95|526.55|516.15|315
1699511100000|2023-11-09 06:25:00|526.73|516.33|527.35|516.95|527.4|517|526.35|515.95|297
1699511400000|2023-11-09 06:30:00|527.4|517|527.45|517.05|527.49|517.09|526.7|516.3|260
1699511700000|2023-11-09 06:35:00|527.4|517|529.68|519.28|529.96|519.56|527.4|517|397
1699512000000|2023-11-09 06:40:00|529.61|519.21|530.03|519.63|531.2|520.8|529.53|519.13|317
1699512300000|2023-11-09 06:45:00|530.05|519.65|530.55|520.15|530.8|520.4|529.5|519.1|448
1699512600000|2023-11-09 06:50:00|530.6|520.2|531.71|521.31|531.95|521.55|530.1|519.7|298
1699512900000|2023-11-09 06:55:00|531.55|521.15|533.9|523.5|533.9|523.5|531.55|521.15|306
1699513200000|2023-11-09 07:00:00|533.92|523.52|532.9|522.5|534.15|523.75|532.12|521.72|526
1699513500000|2023-11-09 07:05:00|532.88|522.48|533.33|522.93|534.21|523.81|532.78|522.38|408
1699513800000|2023-11-09 07:10:00|533.32|522.92|532.2|521.8|533.6|523.2|532.05|521.65|398
1699514100000|2023-11-09 07:15:00|532.18|521.78|532.24|521.84|533.25|522.85|531.94|521.54|341
1699514400000|2023-11-09 07:20:00|532.23|521.83|532.7|522.3|534.18|523.78|532.08|521.68|437
1699514700000|2023-11-09 07:25:00|532.71|522.31|531.15|520.75|532.9|522.5|530.75|520.35|446
1699515000000|2023-11-09 07:30:00|531.1|520.7|528.05|517.65|531.35|520.95|527.55|517.15|492
1699515300000|2023-11-09 07:35:00|528.1|517.7|525.31|514.91|528.4|518|524.35|513.95|615
1699515600000|2023-11-09 07:40:00|525.15|514.75|524.2|513.8|525.35|514.95|522.97|512.57|590
1699515900000|2023-11-09 07:45:00|524.19|513.79|526.05|515.65|526.05|515.65|523.75|513.35|560
1699516200000|2023-11-09 07:50:00|526.09|515.69|524.34|513.94|526.73|516.33|524.15|513.75|549
1699516500000|2023-11-09 07:55:00|524.43|514.03|522.88|512.48|524.75|514.35|522.73|512.33|522
1699516800000|2023-11-09 08:00:00|522.85|512.45|524.35|513.95|525.84|515.44|522.37|511.97|562
1699517100000|2023-11-09 08:05:00|524.32|513.92|525.7|515.3|525.9|515.5|524.15|513.75|467
1699517400000|2023-11-09 08:10:00|525.85|515.45|525.85|515.45|526.3|515.9|525.45|515.05|394
1699517700000|2023-11-09 08:15:00|525.83|515.43|524.65|514.25|526.15|515.75|524.15|513.75|423
1699518000000|2023-11-09 08:20:00|524.55|514.15|524.46|514.06|524.65|514.25|523.65|513.25|409
1699518300000|2023-11-09 08:25:00|524.32|513.92|524.27|513.87|524.8|514.4|523.74|513.34|297
1699518600000|2023-11-09 08:30:00|524.17|513.77|525.69|515.29|525.85|515.45|524.15|513.75|360
1699518900000|2023-11-09 08:35:00|525.68|515.28|526.63|516.23|526.63|516.23|525.43|515.03|326
1699519200000|2023-11-09 08:40:00|526.65|516.25|527.25|516.85|527.44|517.04|526.45|516.05|263
1699519500000|2023-11-09 08:45:00|527.32|516.92|527.48|517.08|528.24|517.84|527.25|516.85|253
1699519800000|2023-11-09 08:50:00|527.47|517.07|527.35|516.95|527.92|517.52|526.95|516.55|264
1699520100000|2023-11-09 08:55:00|527.3|516.9|526.7|516.3|527.3|516.9|526.15|515.75|311
1699520400000|2023-11-09 09:00:00|526.73|516.33|526.94|516.54|527.3|516.9|526.2|515.8|336
1699520700000|2023-11-09 09:05:00|526.95|516.55|525.37|514.97|527.05|516.65|524.65|514.25|429
1699521000000|2023-11-09 09:10:00|525.33|514.93|524.92|514.52|525.7|515.3|524.54|514.14|373
1699521300000|2023-11-09 09:15:00|524.91|514.51|525.35|514.95|525.55|515.15|524.55|514.15|449
1699521600000|2023-11-09 09:20:00|525.37|514.97|524.64|514.24|525.37|514.97|524.48|514.08|386
1699521900000|2023-11-09 09:25:00|524.6|514.2|524.88|514.48|524.9|514.5|524.25|513.85|255
1699522200000|2023-11-09 09:30:00|524.9|514.5|523.52|513.12|525.14|514.74|523.4|513|449
1699522500000|2023-11-09 09:35:00|523.55|513.15|523.15|512.75|523.7|513.3|521.63|511.23|380
1699522800000|2023-11-09 09:40:00|523.2|512.8|524.05|513.65|524.4|514|523.2|512.8|286
1699523100000|2023-11-09 09:45:00|524.15|513.75|523.37|512.97|524.3|513.9|522.78|512.38|348
1699523400000|2023-11-09 09:50:00|523.36|512.96|522.65|512.25|523.45|513.05|521.9|511.5|314
1699523700000|2023-11-09 09:55:00|522.6|512.2|524.15|513.75|524.25|513.85|522.3|511.9|430
1699524000000|2023-11-09 10:00:00|524.05|513.65|523.4|513|524.45|514.05|522.45|512.05|472
1699524300000|2023-11-09 10:05:00|523.15|512.75|524.3|513.9|524.4|514|522.65|512.25|397
1699524600000|2023-11-09 10:10:00|524.28|513.88|525.79|515.39|525.91|515.51|524.1|513.7|291
1699524900000|2023-11-09 10:15:00|525.76|515.36|525.61|515.21|526.05|515.65|524.65|514.25|390
1699525200000|2023-11-09 10:20:00|525.65|515.25|525.4|515|527.03|516.63|525.07|514.67|576
1699525500000|2023-11-09 10:25:00|525.15|514.75|524.51|514.11|525.75|515.35|524.25|513.85|483
1699525800000|2023-11-09 10:30:00|524.35|513.95|523.38|512.98|524.6|514.2|522.97|512.57|407
1699526100000|2023-11-09 10:35:00|523.42|513.02|524|513.6|524.48|514.08|523.33|512.93|401
1699526400000|2023-11-09 10:40:00|523.96|513.56|524.8|514.4|524.8|514.4|523.2|512.8|351
1699526700000|2023-11-09 10:45:00|524.75|514.35|524.3|513.9|525.1|514.7|524.3|513.9|419
1699527000000|2023-11-09 10:50:00|524.4|514|523.2|512.8|524.6|514.2|522.8|512.4|368
1699527300000|2023-11-09 10:55:00|523.29|512.89|523.05|512.65|523.3|512.9|522.6|512.2|343
1699527600000|2023-11-09 11:00:00|523.04|512.64|521.38|510.98|523.35|512.95|521.22|510.82|411
1699527900000|2023-11-09 11:05:00|521.35|510.95|519.5|509.1|521.8|511.4|518.4|508|646
1699528200000|2023-11-09 11:10:00|519.45|509.05|519.68|509.28|520.4|510|519|508.6|571
1699528500000|2023-11-09 11:15:00|519.7|509.3|516.95|506.55|519.7|509.3|516.85|506.45|621
1699528800000|2023-11-09 11:20:00|517.05|506.65|517.38|506.98|517.55|507.15|514.56|504.16|525
1699529100000|2023-11-09 11:25:00|517.3|506.9|517.45|507.05|518.28|507.88|516.73|506.33|376
1699529400000|2023-11-09 11:30:00|517.2|506.8|517.9|507.5|517.9|507.5|516.45|506.05|510
1699529700000|2023-11-09 11:35:00|517.8|507.4|519.74|509.34|519.88|509.48|517.75|507.35|423
1699530000000|2023-11-09 11:40:00|519.71|509.31|519.5|509.1|520.15|509.75|518.95|508.55|460
1699530300000|2023-11-09 11:45:00|519.54|509.14|520.55|510.15|520.6|510.2|519.33|508.93|365
1699530600000|2023-11-09 11:50:00|520.49|510.09|520.43|510.03|520.7|510.3|519.7|509.3|385
1699530900000|2023-11-09 11:55:00|520.35|509.95|520.9|510.5|521|510.6|520.35|509.95|380
1699531200000|2023-11-09 12:00:00|520.89|510.49|520.81|510.41|520.9|510.5|520.25|509.85|435
1699531500000|2023-11-09 12:05:00|520.85|510.45|522.36|511.96|522.5|512.1|520.69|510.29|251
1699531800000|2023-11-09 12:10:00|522.4|512|521.5|511.1|522.63|512.23|521.05|510.65|275
1699532100000|2023-11-09 12:15:00|521.42|511.02|522.12|511.72|523.09|512.69|520.85|510.45|501
1699532400000|2023-11-09 12:20:00|522.15|511.75|522.33|511.93|522.63|512.23|521.4|511|531
1699532700000|2023-11-09 12:25:00|522.4|512|522.31|511.91|522.87|512.47|521.33|510.93|436
1699533000000|2023-11-09 12:30:00|522.25|511.85|520.84|510.44|522.7|512.3|520.65|510.25|523
1699533300000|2023-11-09 12:35:00|520.9|510.5|519.58|509.18|520.97|510.57|519.04|508.64|601
1699533600000|2023-11-09 12:40:00|519.61|509.21|520.38|509.98|521.1|510.7|518.9|508.5|583
1699533900000|2023-11-09 12:45:00|520.58|510.18|520.05|509.65|521.35|510.95|519.26|508.86|522
1699534200000|2023-11-09 12:50:00|520.1|509.7|521.47|511.07|521.5|511.1|519.5|509.1|527
1699534500000|2023-11-09 12:55:00|521.52|511.12|521.8|511.4|522.75|512.35|520.7|510.3|521
1699534800000|2023-11-09 13:00:00|521.74|511.34|520.75|510.35|521.91|511.51|519.58|509.18|520
1699535100000|2023-11-09 13:05:00|520.74|510.34|521.55|511.15|521.65|511.25|520.05|509.65|457
1699535400000|2023-11-09 13:10:00|521.35|510.95|521.45|511.05|521.7|511.3|520.95|510.55|493
1699535700000|2023-11-09 13:15:00|521.4|511|521.4|511|521.63|511.23|520|509.6|563
1699536000000|2023-11-09 13:20:00|521.48|511.08|521|510.6|521.5|511.1|520.63|510.23|425
1699536300000|2023-11-09 13:25:00|521.16|510.76|520.25|509.85|521.8|511.4|520.05|509.65|390
1699536600000|2023-11-09 13:30:00|520.1|509.7|518|507.6|520.35|509.95|517.73|507.33|630
1699536900000|2023-11-09 13:35:00|517.9|507.5|517.43|507.03|518.26|507.86|516.35|505.95|610
1699537200000|2023-11-09 13:40:00|517.45|507.05|518.5|508.1|518.7|508.3|516.9|506.5|567
1699537500000|2023-11-09 13:45:00|518.65|508.25|520.43|510.03|520.8|510.4|518.1|507.7|630
1699537800000|2023-11-09 13:50:00|520.42|510.02|520.33|509.93|520.85|510.45|519.3|508.9|594
1699538100000|2023-11-09 13:55:00|520.3|509.9|522.25|511.85|522.25|511.85|520.25|509.85|423
1699538400000|2023-11-09 14:00:00|522.1|511.7|524.22|513.82|525.16|514.76|522.1|511.7|721
1699538700000|2023-11-09 14:05:00|524.25|513.85|523.95|513.55|524.25|513.85|522.3|511.9|697
1699539000000|2023-11-09 14:10:00|523.9|513.5|527.04|516.64|527.37|516.97|523.35|512.95|880
1699539300000|2023-11-09 14:15:00|527.06|516.66|526.65|516.25|528.04|517.64|525.15|514.75|699
1699539600000|2023-11-09 14:20:00|526.7|516.3|529.62|519.22|529.73|519.33|525.08|514.68|736
1699539900000|2023-11-09 14:25:00|529.67|519.27|529.77|519.37|530.39|519.99|528.25|517.85|740
1699540200000|2023-11-09 14:30:00|529.75|519.35|530.85|520.45|531.05|520.65|529.15|518.75|690
1699540500000|2023-11-09 14:35:00|530.92|520.52|529.63|519.23|531.71|521.31|529.35|518.95|737
1699540800000|2023-11-09 14:40:00|529.65|519.25|529|518.6|529.97|519.57|528.65|518.25|646
1699541100000|2023-11-09 14:45:00|528.85|518.45|528.73|518.33|529.52|519.12|527.69|517.29|730
1699541400000|2023-11-09 14:50:00|528.76|518.36|533.58|523.18|534.35|523.95|528.24|517.84|856
1699541700000|2023-11-09 14:55:00|533.6|523.2|533.9|523.5|534.65|524.25|531.75|521.35|891
1699542000000|2023-11-09 15:00:00|533.87|523.47|533.11|522.71|536.47|526.07|531.49|521.09|956
1699542300000|2023-11-09 15:05:00|533.08|522.68|538.2|527.8|538.42|528.02|531.65|521.25|957
1699542600000|2023-11-09 15:10:00|538.22|527.82|538.45|528.05|540.78|530.38|535.65|525.25|989
1699542900000|2023-11-09 15:15:00|538.51|528.11|541.3|530.9|542.2|531.8|538.1|527.7|856
1699543200000|2023-11-09 15:20:00|541.21|530.81|537.1|526.7|543.83|533.43|537.1|526.7|981
1699543500000|2023-11-09 15:25:00|537.05|526.65|527.11|516.71|537.5|527.1|526.45|516.05|999
1699543800000|2023-11-09 15:30:00|527.07|516.67|532.53|522.13|533.17|522.77|527.03|516.63|916
1699544100000|2023-11-09 15:35:00|532.47|522.07|533.95|523.55|534.6|524.2|531.72|521.32|812
1699544400000|2023-11-09 15:40:00|534|523.6|533.75|523.35|535.58|525.18|532.7|522.3|845
1699544700000|2023-11-09 15:45:00|533.7|523.3|531.6|521.2|534.85|524.45|531.4|521|849
1699545000000|2023-11-09 15:50:00|531.56|521.16|533.22|522.82|533.73|523.33|531.26|520.86|813
1699545300000|2023-11-09 15:55:00|533.15|522.75|529.91|519.51|533.18|522.78|528.9|518.5|817
1699545600000|2023-11-09 16:00:00|529.88|519.48|530.64|520.24|533.41|523.01|529.55|519.15|802
1699545900000|2023-11-09 16:05:00|530.7|520.3|523.31|512.91|532.67|522.27|521.15|510.75|1017
1699546200000|2023-11-09 16:10:00|523.46|513.06|496.37|485.97|523.6|513.2|483.95|465.81|966
1699546500000|2023-11-09 16:15:00|496.3|485.9|504.09|493.69|505.55|495.15|493.68|470.68|1008
1699546800000|2023-11-09 16:20:00|504.14|493.74|506.24|495.84|507.54|497.14|500|489.6|1049
1699547100000|2023-11-09 16:25:00|506.3|495.9|503.87|493.47|506.52|496.12|499.38|488.98|1017
1699547400000|2023-11-09 16:30:00|503.84|493.44|500.69|490.29|504.05|493.65|497.66|487.26|1001
1699547700000|2023-11-09 16:35:00|500.7|490.3|495.05|484.65|500.95|490.55|490.65|480.25|947
1699548000000|2023-11-09 16:40:00|495.1|484.7|500.75|490.35|500.8|490.4|493.9|483.5|985
1699548300000|2023-11-09 16:45:00|500.63|490.23|503.83|493.43|504.77|494.37|500.2|489.8|991
1699548600000|2023-11-09 16:50:00|503.86|493.46|504.94|494.54|505.48|495.08|503.16|492.76|1011
1699548900000|2023-11-09 16:55:00|504.91|494.51|501.78|491.38|505.57|495.17|501.68|491.28|982
1699549200000|2023-11-09 17:00:00|501.8|491.4|505.17|494.77|505.32|494.92|501.03|490.63|765
1699549500000|2023-11-09 17:05:00|505.15|494.75|503.38|492.98|505.32|494.92|501.5|491.1|598
1699549800000|2023-11-09 17:10:00|503.4|493|501.73|491.33|503.84|493.44|500.51|490.11|812
1699550100000|2023-11-09 17:15:00|501.75|491.35|497|486.6|502.95|492.55|496.6|486.2|518
1699550400000|2023-11-09 17:20:00|496.93|486.53|494.65|484.25|498.47|488.07|492.75|482.35|865
1699550700000|2023-11-09 17:25:00|494.6|484.2|492.21|481.81|496.1|485.7|491.9|481.5|834
1699551000000|2023-11-09 17:30:00|492.18|481.78|493.37|482.97|494.7|484.3|491.45|481.05|489
1699551300000|2023-11-09 17:35:00|493.39|482.99|494.55|484.15|495.15|484.75|493.1|482.7|460
1699551600000|2023-11-09 17:40:00|494.6|484.2|493.55|483.15|494.95|484.55|493.25|482.85|595
1699551900000|2023-11-09 17:45:00|493.65|483.25|498.57|488.17|499.03|488.63|493.15|482.75|759
1699552200000|2023-11-09 17:50:00|498.4|488|496.78|486.38|498.78|488.38|496.7|486.3|615
1699552500000|2023-11-09 17:55:00|496.74|486.34|499.3|488.9|500.16|489.76|496.35|485.95|749
1699552800000|2023-11-09 18:00:00|499.28|488.88|495|484.6|499.29|488.89|494.75|484.35|710
1699553100000|2023-11-09 18:05:00|495.03|484.63|494.4|484|495.5|485.1|493.16|482.76|746
1699553400000|2023-11-09 18:10:00|494.38|483.98|495.1|484.7|495.45|485.05|494.1|483.7|597
1699553700000|2023-11-09 18:15:00|494.95|484.55|493.85|483.45|495.05|484.65|493.35|482.95|597
1699554000000|2023-11-09 18:20:00|493.92|483.52|492.73|482.33|494.49|484.09|492.27|481.87|620
1699554300000|2023-11-09 18:25:00|492.85|482.45|492.53|482.13|493.11|482.71|491.41|481.01|434
1699554600000|2023-11-09 18:30:00|492.5|482.1|492.5|482.1|493.56|483.16|491.1|480.7|599
1699554900000|2023-11-09 18:35:00|492.53|482.13|493.9|483.5|494.5|484.1|491.8|481.4|527
1699555200000|2023-11-09 18:40:00|493.88|483.48|494.1|483.7|494.2|483.8|492.25|481.85|505
1699555500000|2023-11-09 18:45:00|494.15|483.75|493.23|482.83|494.7|484.3|491.3|480.9|583
1699555800000|2023-11-09 18:50:00|493.3|482.9|491.9|481.5|493.92|483.52|491.3|480.9|596
1699556100000|2023-11-09 18:55:00|492.03|481.63|489.6|479.2|492.15|481.75|488.85|478.45|556
1699556400000|2023-11-09 19:00:00|489.65|479.25|492.45|482.05|493.2|482.8|489.2|478.8|711
1699556700000|2023-11-09 19:05:00|492.55|482.15|492.1|481.7|493.07|482.67|491.43|481.03|633
1699557000000|2023-11-09 19:10:00|492.09|481.69|490.75|480.35|492.27|481.87|490.3|479.9|582
1699557300000|2023-11-09 19:15:00|490.8|480.4|490.64|480.24|491.8|481.4|490.29|479.89|547
1699557600000|2023-11-09 19:20:00|490.68|480.28|490.1|479.7|491|480.6|489.55|479.15|528
1699557900000|2023-11-09 19:25:00|490.09|479.69|491.43|481.03|491.55|481.15|490.09|479.69|434
1699558200000|2023-11-09 19:30:00|491.47|481.07|492.3|481.9|493.6|483.2|491.24|480.84|484
1699558500000|2023-11-09 19:35:00|492.4|482|491.31|480.91|492.7|482.3|490.95|480.55|399
1699558800000|2023-11-09 19:40:00|491.4|481|489.53|479.13|491.7|481.3|489.1|478.7|547
1699559100000|2023-11-09 19:45:00|489.56|479.16|491.55|481.15|491.57|481.17|489.05|478.65|476
1699559400000|2023-11-09 19:50:00|491.57|481.17|492.6|482.2|492.65|482.25|491.35|480.95|468
1699559700000|2023-11-09 19:55:00|492.61|482.21|495.03|484.63|495.39|484.99|492.6|482.2|489
1699560000000|2023-11-09 20:00:00|495|484.6|492.79|482.39|495.05|484.65|492.15|481.75|529
1699560300000|2023-11-09 20:05:00|492.75|482.35|491.3|480.9|493.12|482.72|490.8|480.4|399
1699560600000|2023-11-09 20:10:00|491.28|480.88|491.35|480.95|491.97|481.57|490.45|480.05|402
1699560900000|2023-11-09 20:15:00|491.32|480.92|491.44|481.04|491.66|481.26|490.6|480.2|439
1699561200000|2023-11-09 20:20:00|491.42|481.02|488.9|478.5|491.52|481.12|488.63|478.23|496
1699561500000|2023-11-09 20:25:00|488.88|478.48|488.2|477.8|489.4|479|487.34|476.94|533
1699561800000|2023-11-09 20:30:00|488.35|477.95|488.09|477.69|489.08|478.68|486.65|476.25|652
1699562100000|2023-11-09 20:35:00|488.12|477.72|487.37|476.97|488.2|477.8|486.5|476.1|667
1699562400000|2023-11-09 20:40:00|487.4|477|488.85|478.45|489.7|479.3|485.7|475.3|684
1699562700000|2023-11-09 20:45:00|488.76|478.36|491.77|481.37|491.95|481.55|488.03|477.63|812
1699563000000|2023-11-09 20:50:00|491.8|481.4|492.21|481.81|492.85|482.45|491.55|481.15|563
1699563300000|2023-11-09 20:55:00|492.23|481.83|493.05|482.65|493.5|483.1|491.95|481.55|559
1699563600000|2023-11-09 21:00:00|493.03|482.63|492.98|482.58|493.4|483|492.35|481.95|556
1699563900000|2023-11-09 21:05:00|493|482.6|494.08|483.68|494.87|484.47|492.98|482.58|565
1699564200000|2023-11-09 21:10:00|494.1|483.7|494.3|483.9|495|484.6|493.7|483.3|504
1699564500000|2023-11-09 21:15:00|494.15|483.75|493.1|482.7|494.5|484.1|492.7|482.3|525
1699564800000|2023-11-09 21:20:00|493.04|482.64|496.85|486.45|497.3|486.9|492.85|482.45|665
1699565100000|2023-11-09 21:25:00|497.05|486.65|498.38|487.98|499.89|489.49|496.85|486.45|769
1699565400000|2023-11-09 21:30:00|498.4|488|499.75|489.35|500.3|489.9|497.95|487.55|647
1699565700000|2023-11-09 21:35:00|499.71|489.31|497.1|486.7|499.9|489.5|496.77|486.37|633
1699566000000|2023-11-09 21:40:00|497|486.6|494.28|483.88|497.25|486.85|494.2|483.8|697
1699566300000|2023-11-09 21:45:00|494.33|483.93|492.88|482.48|494.55|484.15|492.65|482.25|614
1699566600000|2023-11-09 21:50:00|492.9|482.5|492.85|482.45|493.65|483.25|492.1|481.7|644
1699566900000|2023-11-09 21:55:00|492.84|482.44|494.24|483.84|494.95|484.55|492.7|482.3|492
1699567200000|2023-11-09 22:00:00|494.23|483.83|495.6|485.2|495.66|485.26|494.11|483.71|525
1699567500000|2023-11-09 22:05:00|495.57|485.17|497.9|487.5|498.05|487.65|495.45|485.05|600
1699567800000|2023-11-09 22:10:00|497.89|487.49|499.34|488.94|499.62|489.22|497.64|487.24|516
1699568100000|2023-11-09 22:15:00|499.36|488.96|498.35|487.95|501.47|491.07|498.11|487.71|653
1699568400000|2023-11-09 22:20:00|498.39|487.99|497.45|487.05|498.39|487.99|497.13|486.73|343
1699568700000|2023-11-09 22:25:00|497.44|487.04|498.27|487.87|498.31|487.91|496.94|486.54|292
1699569000000|2023-11-09 22:30:00|498.24|487.84|498.78|488.38|498.94|488.54|497.65|487.25|330
1699569300000|2023-11-09 22:35:00|498.81|488.41|500.9|490.5|500.9|490.5|498.81|488.41|284
1699569600000|2023-11-09 22:40:00|500.93|490.53|500.65|490.25|501.82|491.42|500.38|489.98|237
1699569900000|2023-11-09 22:45:00|500.68|490.28|504.39|493.99|504.39|493.99|500.68|490.28|295
1699570200000|2023-11-09 22:50:00|504.41|494.01|506.02|495.62|506.13|495.73|504.37|493.97|298
1699570500000|2023-11-09 22:55:00|506.01|495.61|505.75|495.35|506.39|495.99|505|494.6|354
1699570800000|2023-11-09 23:00:00|505.72|495.32|502.27|491.87|506|495.6|501.9|491.5|572
1699571100000|2023-11-09 23:05:00|502.29|491.89|504.92|494.52|505|494.6|502|491.6|540
1699571400000|2023-11-09 23:10:00|504.95|494.55|505.57|495.17|505.57|495.17|503.7|493.3|461
1699571700000|2023-11-09 23:15:00|505.61|495.21|507.74|497.34|508.38|497.98|505.4|495|614
1699572000000|2023-11-09 23:20:00|507.69|497.29|506.35|495.95|508.19|497.79|506.1|495.7|629
1699572300000|2023-11-09 23:25:00|506.39|495.99|512.17|501.77|512.25|501.85|506.25|495.85|649
1699572600000|2023-11-09 23:30:00|512.15|501.75|511.97|501.57|513.5|503.1|511.56|501.16|702
1699572900000|2023-11-09 23:35:00|511.93|501.53|514.19|503.79|515.26|504.86|511.93|501.53|692
1699573200000|2023-11-09 23:40:00|514.18|503.78|517.33|506.93|517.33|506.93|512.9|502.5|651
1699573500000|2023-11-09 23:45:00|517.3|506.9|519.62|509.22|520.44|510.04|517.12|506.72|738
1699573800000|2023-11-09 23:50:00|519.6|509.2|520.79|510.39|520.86|510.46|518.51|508.11|603
1699574100000|2023-11-09 23:55:00|520.8|510.4|517.25|506.85|521.38|510.98|517.23|506.83|530
1699574400000|2023-11-10 00:00:00|517.28|506.88|516.63|506.23|518.47|508.07|516.6|506.2|757
1699574700000|2023-11-10 00:05:00|516.65|506.25|516.85|506.45|518.67|508.27|515.5|505.1|759
1699575000000|2023-11-10 00:10:00|516.83|506.43|519.52|509.12|519.66|509.26|515.1|504.7|729
1699575300000|2023-11-10 00:15:00|519.5|509.1|518.53|508.13|520.4|510|518.5|508.1|713
1699575600000|2023-11-10 00:20:00|518.5|508.1|517.77|507.37|519.22|508.82|517.33|506.93|732
1699575900000|2023-11-10 00:25:00|517.85|507.45|519.13|508.73|520.16|509.76|517.38|506.98|714
1699576200000|2023-11-10 00:30:00|519.1|508.7|517.95|507.55|519.62|509.22|517.4|507|687
1699576500000|2023-11-10 00:35:00|517.92|507.52|517.5|507.1|518.55|508.15|516.35|505.95|618
1699576800000|2023-11-10 00:40:00|517.52|507.12|515.18|504.78|518.05|507.65|514.7|504.3|644
1699577100000|2023-11-10 00:45:00|515.15|504.75|515.3|504.9|515.9|505.5|514.7|504.3|544
1699577400000|2023-11-10 00:50:00|515.32|504.92|518.27|507.87|521.2|510.8|514.98|504.58|629
1699577700000|2023-11-10 00:55:00|518.25|507.85|517.85|507.45|519.3|508.9|517.5|507.1|595
1699578000000|2023-11-10 01:00:00|517.83|507.43|517.82|507.42|518.35|507.95|515.15|504.75|691
1699578300000|2023-11-10 01:05:00|517.84|507.44|518.98|508.58|520.2|509.8|517.55|507.15|616
1699578600000|2023-11-10 01:10:00|519|508.6|520.65|510.25|521.17|510.77|518.9|508.5|652
1699578900000|2023-11-10 01:15:00|520.7|510.3|522.68|512.28|523.55|513.15|520.65|510.25|519
1699579200000|2023-11-10 01:20:00|522.63|512.23|524.33|513.93|524.41|514.01|522.38|511.98|534
1699579500000|2023-11-10 01:25:00|524.34|513.94|524.7|514.3|524.79|514.39|522.99|512.59|483
1699579800000|2023-11-10 01:30:00|524.72|514.32|524.92|514.52|525.35|514.95|523.25|512.85|439
1699580100000|2023-11-10 01:35:00|524.82|514.42|528.56|518.16|528.66|518.26|524.64|514.24|567
1699580400000|2023-11-10 01:40:00|528.58|518.18|531.75|521.35|532.74|522.34|528.56|518.16|608
1699580700000|2023-11-10 01:45:00|531.67|521.27|531.25|520.85|532.87|522.47|530.8|520.4|610
1699581000000|2023-11-10 01:50:00|531.2|520.8|530.48|520.08|533.49|523.09|530.35|519.95|604
1699581300000|2023-11-10 01:55:00|530.38|519.98|530.53|520.13|531.05|520.65|528.65|518.25|602
1699581600000|2023-11-10 02:00:00|530.35|519.95|528.6|518.2|530.7|520.3|527.3|516.9|566
1699581900000|2023-11-10 02:05:00|528.55|518.15|529.94|519.54|530|519.6|526.75|516.35|610
1699582200000|2023-11-10 02:10:00|529.92|519.52|528.99|518.59|530.2|519.8|527.95|517.55|494
1699582500000|2023-11-10 02:15:00|529.04|518.64|532.5|522.1|532.65|522.25|527.65|517.25|558
1699582800000|2023-11-10 02:20:00|532.53|522.13|533.25|522.85|534.66|524.26|532.35|521.95|533
1699583100000|2023-11-10 02:25:00|533.22|522.82|533.5|523.1|533.6|523.2|532.43|522.03|543
1699583400000|2023-11-10 02:30:00|533.52|523.12|530.25|519.85|533.8|523.4|530.1|519.7|584
1699583700000|2023-11-10 02:35:00|530.28|519.88|531.88|521.48|532.48|522.08|529.9|519.5|493
1699584000000|2023-11-10 02:40:00|531.95|521.55|531.6|521.2|532.5|522.1|530.7|520.3|574
1699584300000|2023-11-10 02:45:00|531.65|521.25|532.47|522.07|532.88|522.48|531.23|520.83|492
1699584600000|2023-11-10 02:50:00|532.49|522.09|532.25|521.85|532.82|522.42|532|521.6|457
1699584900000|2023-11-10 02:55:00|532.4|522|531.5|521.1|532.4|522|531.25|520.85|453
1699585200000|2023-11-10 03:00:00|531.47|521.07|531.02|520.62|531.7|521.3|529.78|519.38|483
1699585500000|2023-11-10 03:05:00|530.88|520.48|532.45|522.05|532.76|522.36|529.8|519.4|659
1699585800000|2023-11-10 03:10:00|532.48|522.08|531.11|520.71|532.55|522.15|530.64|520.24|601
1699586100000|2023-11-10 03:15:00|531.13|520.73|529.22|518.82|531.13|520.73|528.53|518.13|553
1699586400000|2023-11-10 03:20:00|529.3|518.9|526.02|515.62|529.55|519.15|525.95|515.55|479
1699586700000|2023-11-10 03:25:00|526.03|515.63|525.21|514.81|526.66|516.26|524.92|514.52|587
1699587000000|2023-11-10 03:30:00|525.22|514.82|524.95|514.55|526.18|515.78|524.01|513.61|621
1699587300000|2023-11-10 03:35:00|524.97|514.57|524.67|514.27|525.55|515.15|524.05|513.65|645
1699587600000|2023-11-10 03:40:00|524.81|514.41|523.75|513.35|525.03|514.63|523.43|513.03|498
1699587900000|2023-11-10 03:45:00|523.72|513.32|524.2|513.8|525|514.6|523.45|513.05|554
1699588200000|2023-11-10 03:50:00|524.17|513.77|524.82|514.42|525.05|514.65|522.95|512.55|495
1699588500000|2023-11-10 03:55:00|524.87|514.47|524.8|514.4|525.45|515.05|523.7|513.3|405
1699588800000|2023-11-10 04:00:00|524.85|514.45|524.9|514.5|525.35|514.95|523.55|513.15|413
1699589100000|2023-11-10 04:05:00|524.95|514.55|526.65|516.25|527.37|516.97|524.65|514.25|416
1699589400000|2023-11-10 04:10:00|526.59|516.19|526.55|516.15|527.05|516.65|525.75|515.35|490
1699589700000|2023-11-10 04:15:00|526.65|516.25|525.45|515.05|526.7|516.3|524.83|514.43|493
1699590000000|2023-11-10 04:20:00|525.43|515.03|531.02|520.62|531.6|521.2|525.2|514.8|569
1699590300000|2023-11-10 04:25:00|531.05|520.65|530.1|519.7|531.49|521.09|529.8|519.4|492
1699590600000|2023-11-10 04:30:00|530.15|519.75|529.39|518.99|530.55|520.15|529.25|518.85|409
1699590900000|2023-11-10 04:35:00|529.4|519|530.2|519.8|530.5|520.1|529.4|519|430
1699591200000|2023-11-10 04:40:00|530.16|519.76|527.18|516.78|530.24|519.84|527.15|516.75|453
1699591500000|2023-11-10 04:45:00|527.2|516.8|527.98|517.58|528.61|518.21|526.05|515.65|622
1699591800000|2023-11-10 04:50:00|527.96|517.56|527.77|517.37|528.24|517.84|526.55|516.15|494
1699592100000|2023-11-10 04:55:00|527.75|517.35|527.86|517.46|528.3|517.9|527.35|516.95|557
1699592400000|2023-11-10 05:00:00|527.84|517.44|527.28|516.88|528.3|517.9|526.23|515.83|540
1699592700000|2023-11-10 05:05:00|527.3|516.9|525.8|515.4|527.68|517.28|525.7|515.3|422
1699593000000|2023-11-10 05:10:00|525.78|515.38|526.05|515.65|526.23|515.83|525.2|514.8|475
1699593300000|2023-11-10 05:15:00|526.06|515.66|525.35|514.95|526.2|515.8|525.1|514.7|463
1699593600000|2023-11-10 05:20:00|525.45|515.05|525.62|515.22|526.22|515.82|524.6|514.2|430
1699593900000|2023-11-10 05:25:00|525.6|515.2|525.55|515.15|526.45|516.05|524.95|514.55|354
1699594200000|2023-11-10 05:30:00|525.65|515.25|525.75|515.35|526.98|516.58|525.28|514.88|384
1699594500000|2023-11-10 05:35:00|525.9|515.5|525.5|515.1|526|515.6|524.9|514.5|288
1699594800000|2023-11-10 05:40:00|525.48|515.08|526.53|516.13|526.8|516.4|525.35|514.95|363
1699595100000|2023-11-10 05:45:00|526.56|516.16|526.53|516.13|526.9|516.5|525.2|514.8|526
1699595400000|2023-11-10 05:50:00|526.55|516.15|526.97|516.57|527.1|516.7|526.2|515.8|325
1699595700000|2023-11-10 05:55:00|526.95|516.55|528.05|517.65|528.05|517.65|526.8|516.4|301
1699596000000|2023-11-10 06:00:00|528.2|517.8|527.15|516.75|528.3|517.9|526.85|516.45|304
1699596300000|2023-11-10 06:05:00|527.09|516.69|526.95|516.55|527.4|517|526.75|516.35|242
1699596600000|2023-11-10 06:10:00|527.03|516.63|526.6|516.2|527.4|517|526.4|516|289
1699596900000|2023-11-10 06:15:00|526.55|516.15|525.4|515|526.75|516.35|525.3|514.9|366
1699597200000|2023-11-10 06:20:00|525.55|515.15|523.5|513.1|525.67|515.27|523.5|513.1|323
1699597500000|2023-11-10 06:25:00|523.48|513.08|524.03|513.63|524.15|513.75|522.05|511.65|442
1699597800000|2023-11-10 06:30:00|524.15|513.75|523.75|513.35|524.23|513.83|522.65|512.25|448
1699598100000|2023-11-10 06:35:00|523.7|513.3|524.15|513.75|524.55|514.15|523.45|513.05|439
1699598400000|2023-11-10 06:40:00|524.1|513.7|524.35|513.95|524.85|514.45|524|513.6|357
1699598700000|2023-11-10 06:45:00|524.3|513.9|525.65|515.25|525.65|515.25|523.8|513.4|458
1699599000000|2023-11-10 06:50:00|525.63|515.23|525.53|515.13|526.8|516.4|525.25|514.85|309
1699599300000|2023-11-10 06:55:00|525.55|515.15|524|513.6|525.55|515.15|523.89|513.49|347
1699599600000|2023-11-10 07:00:00|523.97|513.57|525.5|515.1|525.5|515.1|523.2|512.8|442
1699599900000|2023-11-10 07:05:00|525.45|515.05|522.15|511.75|525.77|515.37|520.95|510.55|500
1699600200000|2023-11-10 07:10:00|522|511.6|522.58|512.18|522.85|512.45|521|510.6|441
1699600500000|2023-11-10 07:15:00|522.5|512.1|522.38|511.98|522.89|512.49|521.35|510.95|476
1699600800000|2023-11-10 07:20:00|522.37|511.97|521.87|511.47|523.95|513.55|521.83|511.43|480
1699601100000|2023-11-10 07:25:00|521.83|511.43|519.55|509.15|522.05|511.65|518.4|508|547
1699601400000|2023-11-10 07:30:00|519.5|509.1|522.99|512.59|523.45|513.05|518.6|508.2|700
1699601700000|2023-11-10 07:35:00|523.04|512.64|522.25|511.85|523.55|513.15|521.45|511.05|587
1699602000000|2023-11-10 07:40:00|522.24|511.84|521.86|511.46|522.55|512.15|521.09|510.69|488
1699602300000|2023-11-10 07:45:00|521.85|511.45|522.43|512.03|522.6|512.2|521.13|510.73|611
1699602600000|2023-11-10 07:50:00|522.36|511.96|519.95|509.55|522.7|512.3|519.73|509.33|499
1699602900000|2023-11-10 07:55:00|519.99|509.59|520.05|509.65|520.45|510.05|519.45|509.05|418
1699603200000|2023-11-10 08:00:00|520.03|509.63|519.55|509.15|520.88|510.48|518.53|508.13|518
1699603500000|2023-11-10 08:05:00|519.61|509.21|516.64|506.24|519.79|509.39|516.52|506.12|631
1699603800000|2023-11-10 08:10:00|516.66|506.26|515.19|504.79|518.2|507.8|515.19|504.79|677
1699604100000|2023-11-10 08:15:00|515.2|504.8|513.74|503.34|516|505.6|511.1|500.7|843
1699604400000|2023-11-10 08:20:00|513.72|503.32|517.45|507.05|517.71|507.31|513.19|502.79|712
1699604700000|2023-11-10 08:25:00|517.42|507.02|517.15|506.75|517.97|507.57|516.68|506.28|574
1699605000000|2023-11-10 08:30:00|517.13|506.73|517.4|507|518.3|507.9|516.39|505.99|518
1699605300000|2023-11-10 08:35:00|517.3|506.9|518|507.6|518.69|508.29|516.43|506.03|498
1699605600000|2023-11-10 08:40:00|517.9|507.5|518.2|507.8|518.75|508.35|517.4|507|460
1699605900000|2023-11-10 08:45:00|518.25|507.85|520.03|509.63|520.5|510.1|517.6|507.2|476
1699606200000|2023-11-10 08:50:00|519.95|509.55|520.4|510|520.88|510.48|519.85|509.45|495
1699606500000|2023-11-10 08:55:00|520.35|509.95|520.87|510.47|521.05|510.65|520.25|509.85|487
1699606800000|2023-11-10 09:00:00|520.9|510.5|520.35|509.95|521.28|510.88|520.2|509.8|401
1699607100000|2023-11-10 09:05:00|520.33|509.93|520.55|510.15|521.62|511.22|520.33|509.93|419
1699607400000|2023-11-10 09:10:00|520.52|510.12|520.2|509.8|520.85|510.45|519.35|508.95|389
1699607700000|2023-11-10 09:15:00|520.25|509.85|521.95|511.55|522.28|511.88|520.15|509.75|346
1699608000000|2023-11-10 09:20:00|522.03|511.63|524.4|514|524.55|514.15|522|511.6|408
1699608300000|2023-11-10 09:25:00|524.5|514.1|530.95|520.55|532.32|521.92|524.4|514|739
1699608600000|2023-11-10 09:30:00|530.9|520.5|529.03|518.63|531.79|521.39|526.4|516|760
1699608900000|2023-11-10 09:35:00|528.95|518.55|527.15|516.75|529.6|519.2|526.33|515.93|568
1699609200000|2023-11-10 09:40:00|527.09|516.69|528.7|518.3|529.55|519.15|526.95|516.55|571
1699609500000|2023-11-10 09:45:00|528.5|518.1|529.53|519.13|530.36|519.96|528.35|517.95|597
1699609800000|2023-11-10 09:50:00|529.63|519.23|528.99|518.59|529.7|519.3|528.88|518.48|516
1699610100000|2023-11-10 09:55:00|528.95|518.55|529.9|519.5|530.5|520.1|528.71|518.31|525
1699610400000|2023-11-10 10:00:00|529.95|519.55|528.6|518.2|530.12|519.72|527.33|516.93|533
1699610700000|2023-11-10 10:05:00|528.64|518.24|528.54|518.14|529.5|519.1|528.38|517.98|464
1699611000000|2023-11-10 10:10:00|528.52|518.12|530.25|519.85|530.42|520.02|528.25|517.85|537
1699611300000|2023-11-10 10:15:00|530.3|519.9|534.49|524.09|534.5|524.1|530.25|519.85|541
1699611600000|2023-11-10 10:20:00|534.37|523.97|532.3|521.9|534.58|524.18|530.7|520.3|530
1699611900000|2023-11-10 10:25:00|532.34|521.94|530.6|520.2|532.34|521.94|530.35|519.95|570
1699612200000|2023-11-10 10:30:00|530.85|520.45|531.45|521.05|531.53|521.13|529.7|519.3|488
1699612500000|2023-11-10 10:35:00|531.55|521.15|533.98|523.58|536.51|526.11|531.3|520.9|708
1699612800000|2023-11-10 10:40:00|533.95|523.55|533.46|523.06|535.05|524.65|531.6|521.2|673
1699613100000|2023-11-10 10:45:00|533.43|523.03|537.55|527.15|537.58|527.18|531.73|521.33|689
1699613400000|2023-11-10 10:50:00|537.49|527.09|538.4|528|540.03|529.63|537.44|527.04|669
1699613700000|2023-11-10 10:55:00|538.45|528.05|540.55|530.15|540.8|530.4|537.83|527.43|713
1699614000000|2023-11-10 11:00:00|540.6|530.2|539.14|528.74|541.6|531.2|538.4|528|623
1699614300000|2023-11-10 11:05:00|539.05|528.65|537.6|527.2|539.15|528.75|537.1|526.7|604
1699614600000|2023-11-10 11:10:00|537.65|527.25|537.67|527.27|538.66|528.26|536.59|526.19|634
1699614900000|2023-11-10 11:15:00|537.7|527.3|539.7|529.3|540.65|530.25|535.95|525.55|676
1699615200000|2023-11-10 11:20:00|539.67|529.27|539.85|529.45|541.33|530.93|537.95|527.55|655
1699615500000|2023-11-10 11:25:00|539.8|529.4|539.7|529.3|539.97|529.57|537.45|527.05|724
1699615800000|2023-11-10 11:30:00|539.75|529.35|539.92|529.52|542.66|532.26|539.48|529.08|673
1699616100000|2023-11-10 11:35:00|539.9|529.5|538.5|528.1|540.26|529.86|538.1|527.7|655
1699616400000|2023-11-10 11:40:00|538.3|527.9|538.35|527.95|538.8|528.4|536.7|526.3|515
1699616700000|2023-11-10 11:45:00|538.32|527.92|539.48|529.08|539.55|529.15|536.85|526.45|651
1699617000000|2023-11-10 11:50:00|539.43|529.03|537.43|527.03|539.43|529.03|537.05|526.65|512
1699617300000|2023-11-10 11:55:00|537.45|527.05|538.45|528.05|539|528.6|537.13|526.73|593
1699617600000|2023-11-10 12:00:00|538.47|528.07|535.73|525.33|538.48|528.08|535.55|525.15|652
1699617900000|2023-11-10 12:05:00|535.71|525.31|534.35|523.95|536.7|526.3|534.35|523.95|681
1699618200000|2023-11-10 12:10:00|534.43|524.03|530.5|520.1|534.67|524.27|527.22|516.82|728
1699618500000|2023-11-10 12:15:00|530.35|519.95|534.85|524.45|535.85|525.45|530.02|519.62|666
1699618800000|2023-11-10 12:20:00|534.8|524.4|531.85|521.45|534.8|524.4|531.15|520.75|765
1699619100000|2023-11-10 12:25:00|531.93|521.53|532.1|521.7|532.4|522|530.83|520.43|602
1699619400000|2023-11-10 12:30:00|532.05|521.65|532.48|522.08|535.6|525.2|531.9|521.5|581
1699619700000|2023-11-10 12:35:00|532.4|522|531.8|521.4|533.05|522.65|531.13|520.73|558
1699620000000|2023-11-10 12:40:00|531.78|521.38|531.1|520.7|531.87|521.47|530.55|520.15|624
1699620300000|2023-11-10 12:45:00|531.22|520.82|532|521.6|532.67|522.27|530.75|520.35|478
1699620600000|2023-11-10 12:50:00|532.05|521.65|531.15|520.75|532.11|521.71|530.3|519.9|522
1699620900000|2023-11-10 12:55:00|531.2|520.8|531|520.6|532.75|522.35|530.9|520.5|512
1699621200000|2023-11-10 13:00:00|530.96|520.56|531.8|521.4|531.95|521.55|530.2|519.8|650
1699621500000|2023-11-10 13:05:00|531.78|521.38|530.63|520.23|531.95|521.55|530.37|519.97|468
1699621800000|2023-11-10 13:10:00|530.65|520.25|531|520.6|531.4|521|530.3|519.9|348
1699622100000|2023-11-10 13:15:00|531.1|520.7|529.5|519.1|531.2|520.8|529.11|518.71|423
1699622400000|2023-11-10 13:20:00|529.49|519.09|528.35|517.95|529.9|519.5|527.9|517.5|539
1699622700000|2023-11-10 13:25:00|528.15|517.75|529.75|519.35|529.8|519.4|527.35|516.95|602
1699623000000|2023-11-10 13:30:00|529.83|519.43|529.48|519.08|530.08|519.68|527.63|517.23|682
1699623300000|2023-11-10 13:35:00|529.5|519.1|528.95|518.55|530.27|519.87|528.71|518.31|584
1699623600000|2023-11-10 13:40:00|528.92|518.52|530.03|519.63|530.1|519.7|528.68|518.28|442
1699623900000|2023-11-10 13:45:00|530.08|519.68|528.75|518.35|530.3|519.9|527.25|516.85|581
1699624200000|2023-11-10 13:50:00|528.65|518.25|525.53|515.13|528.95|518.55|524.68|514.28|562
1699624500000|2023-11-10 13:55:00|525.65|515.25|521.87|511.47|525.65|515.25|520.85|510.45|689
1699624800000|2023-11-10 14:00:00|521.85|511.45|523.04|512.64|525.05|514.65|521.8|511.4|744
1699625100000|2023-11-10 14:05:00|523.1|512.7|520.3|509.9|523.18|512.78|518.61|508.21|774
1699625400000|2023-11-10 14:10:00|520.25|509.85|518.35|507.95|520.25|509.85|514.9|504.5|892
1699625700000|2023-11-10 14:15:00|518.61|508.21|519.7|509.3|519.72|509.32|516.9|506.5|714
1699626000000|2023-11-10 14:20:00|519.65|509.25|516.98|506.58|519.8|509.4|516.67|506.27|729
1699626300000|2023-11-10 14:25:00|517|506.6|516.55|506.15|518.2|507.8|516.05|505.65|679
1699626600000|2023-11-10 14:30:00|516.6|506.2|519.45|509.05|519.45|509.05|515.3|504.9|639
1699626900000|2023-11-10 14:35:00|519.38|508.98|520.8|510.4|521.3|510.9|518.33|507.93|557
1699627200000|2023-11-10 14:40:00|520.85|510.45|522.65|512.25|523.22|512.82|520.85|510.45|447
1699627500000|2023-11-10 14:45:00|522.7|512.3|522.37|511.97|523.5|513.1|521.33|510.93|526
1699627800000|2023-11-10 14:50:00|522.39|511.99|522.56|512.16|524.25|513.85|521.65|511.25|558
1699628100000|2023-11-10 14:55:00|522.46|512.06|521.1|510.7|523.23|512.83|520.75|510.35|608
1699628400000|2023-11-10 15:00:00|521.26|510.86|523.6|513.2|524.02|513.62|520.93|510.53|656
1699628700000|2023-11-10 15:05:00|523.56|513.16|525.57|515.17|526.25|515.85|523.2|512.8|588
1699629000000|2023-11-10 15:10:00|525.64|515.24|525.2|514.8|526.35|515.95|523.85|513.45|662
1699629300000|2023-11-10 15:15:00|525.25|514.85|525.53|515.13|525.85|515.45|523.67|513.27|624
1699629600000|2023-11-10 15:20:00|525.47|515.07|525.2|514.8|525.8|515.4|524.5|514.1|513
1699629900000|2023-11-10 15:25:00|525.1|514.7|524.76|514.36|526.1|515.7|524.6|514.2|538
1699630200000|2023-11-10 15:30:00|524.8|514.4|525.88|515.48|526.23|515.83|524.5|514.1|480
1699630500000|2023-11-10 15:35:00|525.9|515.5|526.35|515.95|527.05|516.65|525.85|515.45|419
1699630800000|2023-11-10 15:40:00|526.3|515.9|523.73|513.33|526.35|515.95|523.62|513.22|563
1699631100000|2023-11-10 15:45:00|523.75|513.35|524.24|513.84|524.9|514.5|522.4|512|606
1699631400000|2023-11-10 15:50:00|524.27|513.87|524|513.6|524.95|514.55|523.7|513.3|485
1699631700000|2023-11-10 15:55:00|523.97|513.57|524.75|514.35|525|514.6|523.97|513.57|349
1699632000000|2023-11-10 16:00:00|524.8|514.4|525.06|514.66|525.25|514.85|524.39|513.99|514
1699632300000|2023-11-10 16:05:00|525.11|514.71|527.38|516.98|527.91|517.51|525.1|514.7|724
1699632600000|2023-11-10 16:10:00|527.36|516.96|527.93|517.53|528.24|517.84|526.01|515.61|716
1699632900000|2023-11-10 16:15:00|527.94|517.54|527.31|516.91|528.6|518.2|526.46|516.06|596
1699633200000|2023-11-10 16:20:00|527.3|516.9|526.28|515.88|527.5|517.1|526.13|515.73|656
1699633500000|2023-11-10 16:25:00|526.23|515.83|527.2|516.8|527.62|517.22|525.91|515.51|591
1699633800000|2023-11-10 16:30:00|527.35|516.95|525.25|514.85|527.6|517.2|524.65|514.25|534
1699634100000|2023-11-10 16:35:00|525.3|514.9|524.48|514.08|525.55|515.15|524.25|513.85|455
1699634400000|2023-11-10 16:40:00|524.45|514.05|525.92|515.52|526.6|516.2|523.95|513.55|660
1699634700000|2023-11-10 16:45:00|525.95|515.55|524.44|514.04|525.95|515.55|523.93|513.53|625
1699635000000|2023-11-10 16:50:00|524.45|514.05|526.3|515.9|526.9|516.5|524.05|513.65|380
1699635300000|2023-11-10 16:55:00|526.4|516|526.8|516.4|527.15|516.75|526.25|515.85|247
1699635600000|2023-11-10 17:00:00|526.78|516.38|527.72|517.32|528.19|517.79|526.3|515.9|411
1699635900000|2023-11-10 17:05:00|527.75|517.35|529.18|518.78|529.22|518.82|527.65|517.25|387
1699636200000|2023-11-10 17:10:00|529.2|518.8|527.55|517.15|529.3|518.9|527.29|516.89|441
1699636500000|2023-11-10 17:15:00|527.57|517.17|527.3|516.9|528.6|518.2|527.1|516.7|407
1699636800000|2023-11-10 17:20:00|527.39|516.99|526.86|516.46|527.45|517.05|526.13|515.73|423
1699637100000|2023-11-10 17:25:00|526.76|516.36|526.29|515.89|527|516.6|525.7|515.3|403
1699637400000|2023-11-10 17:30:00|526.3|515.9|526.7|516.3|527.17|516.77|525.5|515.1|399
1699637700000|2023-11-10 17:35:00|526.75|516.35|525.95|515.55|527.03|516.63|525.7|515.3|352
1699638000000|2023-11-10 17:40:00|525.85|515.45|527.47|517.07|527.87|517.47|525.85|515.45|459
1699638300000|2023-11-10 17:45:00|527.5|517.1|527.2|516.8|528.06|517.66|526.5|516.1|531
1699638600000|2023-11-10 17:50:00|527.25|516.85|529.41|519.01|529.47|519.07|527.05|516.65|450
1699638900000|2023-11-10 17:55:00|529.46|519.06|529.53|519.13|530.1|519.7|529.23|518.83|459
1699639200000|2023-11-10 18:00:00|529.49|519.09|529.73|519.33|530.65|520.25|529.41|519.01|510
1699639500000|2023-11-10 18:05:00|529.74|519.34|529.7|519.3|530.25|519.85|529.24|518.84|335
1699639800000|2023-11-10 18:10:00|529.6|519.2|528.6|518.2|529.75|519.35|528.6|518.2|184
1699640100000|2023-11-10 18:15:00|528.65|518.25|528.85|518.45|529.9|519.5|528.6|518.2|418
1699640400000|2023-11-10 18:20:00|528.8|518.4|529.7|519.3|529.7|519.3|528.5|518.1|345
1699640700000|2023-11-10 18:25:00|529.85|519.45|528.93|518.53|530.28|519.88|528.7|518.3|447
1699641000000|2023-11-10 18:30:00|528.98|518.58|528.78|518.38|529.25|518.85|527.8|517.4|475
1699641300000|2023-11-10 18:35:00|528.8|518.4|528.41|518.01|529.3|518.9|527.95|517.55|481
1699641600000|2023-11-10 18:40:00|528.4|518|526.6|516.2|528.45|518.05|526.35|515.95|546
1699641900000|2023-11-10 18:45:00|526.56|516.16|524.75|514.35|526.9|516.5|524.5|514.1|346
1699642200000|2023-11-10 18:50:00|524.7|514.3|525.35|514.95|525.35|514.95|524|513.6|286
1699642500000|2023-11-10 18:55:00|525.4|515|526.78|516.38|526.78|516.38|525.4|515|300
1699642800000|2023-11-10 19:00:00|526.72|516.32|527.85|517.45|527.93|517.53|526.3|515.9|427
1699643100000|2023-11-10 19:05:00|527.9|517.5|529.55|519.15|529.65|519.25|527.5|517.1|438
1699643400000|2023-11-10 19:10:00|529.49|519.09|528.2|517.8|529.65|519.25|527.9|517.5|483
1699643700000|2023-11-10 19:15:00|528.25|517.85|528.24|517.84|528.95|518.55|526.85|516.45|608
1699644000000|2023-11-10 19:20:00|528.25|517.85|527.64|517.24|528.65|518.25|526.85|516.45|565
1699644300000|2023-11-10 19:25:00|527.61|517.21|526.8|516.4|527.72|517.32|525.95|515.55|452
1699644600000|2023-11-10 19:30:00|526.78|516.38|526.55|516.15|526.99|516.59|525.85|515.45|462
1699644900000|2023-11-10 19:35:00|526.71|516.31|525.7|515.3|526.9|516.5|525.35|514.95|365
1699645200000|2023-11-10 19:40:00|525.66|515.26|524.5|514.1|525.85|515.45|524.44|514.04|397
1699645500000|2023-11-10 19:45:00|524.49|514.09|525.2|514.8|525.25|514.85|524.03|513.63|339
1699645800000|2023-11-10 19:50:00|525.25|514.85|526.05|515.65|526.35|515.95|525.03|514.63|311
1699646100000|2023-11-10 19:55:00|526.13|515.73|524.93|514.53|526.18|515.78|524.38|513.98|403
1699646400000|2023-11-10 20:00:00|524.83|514.43|525.1|514.7|525.89|515.49|524.45|514.05|446
1699646700000|2023-11-10 20:05:00|525.05|514.65|523.43|513.03|525.2|514.8|522.8|512.4|458
1699647000000|2023-11-10 20:10:00|523.45|513.05|523.85|513.45|524|513.6|522.8|512.4|469
1699647300000|2023-11-10 20:15:00|523.9|513.5|523.66|513.26|524.1|513.7|522.67|512.27|523
1699647600000|2023-11-10 20:20:00|523.67|513.27|524.93|514.53|525.37|514.97|523.36|512.96|429
1699647900000|2023-11-10 20:25:00|524.9|514.5|525.48|515.08|525.67|515.27|524.15|513.75|319
1699648200000|2023-11-10 20:30:00|525.5|515.1|526.15|515.75|526.67|516.27|525.43|515.03|363
1699648500000|2023-11-10 20:35:00|526.1|515.7|526.05|515.65|526.67|516.27|525.55|515.15|435
1699648800000|2023-11-10 20:40:00|526.03|515.63|526.42|516.02|526.53|516.13|524.95|514.55|459
1699649100000|2023-11-10 20:45:00|526.43|516.03|527.1|516.7|527.38|516.98|526|515.6|437
1699649400000|2023-11-10 20:50:00|527.08|516.68|527.55|517.15|528.05|517.65|526.5|516.1|347
1699649700000|2023-11-10 20:55:00|527.5|517.1|527.85|517.45|528|517.6|527.35|516.95|338
1699650000000|2023-11-10 21:00:00|527.8|517.4|528.38|517.98|528.66|518.26|527.8|517.4|317
1699650300000|2023-11-10 21:05:00|528.36|517.96|528.8|518.4|529.08|518.68|528.28|517.88|238
1699650600000|2023-11-10 21:10:00|528.78|518.38|529.73|519.33|529.73|519.33|528.78|518.38|233
1699650900000|2023-11-10 21:15:00|529.74|519.34|529.86|519.46|529.99|519.59|529.16|518.76|342
1699651200000|2023-11-10 21:20:00|529.84|519.44|530.23|519.83|530.33|519.93|529.63|519.23|273
1699651500000|2023-11-10 21:25:00|530.25|519.85|530.58|520.18|530.61|520.21|529.87|519.47|185
1699651800000|2023-11-10 21:30:00|530.61|520.21|530.92|520.52|531.21|520.81|529.91|519.51|363
1699652100000|2023-11-10 21:35:00|530.89|520.49|529.43|519.03|530.99|520.59|529.03|518.63|322
1699652400000|2023-11-10 21:40:00|529.44|519.04|530.09|519.69|530.21|519.81|528.82|518.42|346
1699652700000|2023-11-10 21:45:00|530.12|519.72|530.42|520.02|530.7|520.3|529.56|519.16|402
1699653000000|2023-11-10 21:50:00|530.4|520|531.43|521.03|531.5|521.1|530.17|519.77|262
1699653300000|2023-11-10 21:55:00|531.44|521.04|530.92|520.52|531.44|521.04|530.57|520.17|241
1699689600000|2023-11-11 08:00:00|536.4|526|534.59|524.19|538.66|528.26|534.59|524.19|631
1699689900000|2023-11-11 08:05:00|534.6|524.2|535.28|524.88|535.54|525.14|533.9|523.5|667
1699690200000|2023-11-11 08:10:00|535.29|524.89|535.63|525.23|536.65|526.25|534.32|523.92|587
1699690500000|2023-11-11 08:15:00|535.61|525.21|538.46|528.06|538.78|528.38|534.85|524.45|693
1699690800000|2023-11-11 08:20:00|538.52|528.12|539.64|529.24|540.59|530.19|538.31|527.91|729
1699691100000|2023-11-11 08:25:00|539.65|529.25|540.04|529.64|540.24|529.84|538.69|528.29|517
1699691400000|2023-11-11 08:30:00|540.09|529.69|538.3|527.9|541.62|531.22|538.23|527.83|499
1699691700000|2023-11-11 08:35:00|538.28|527.88|537.46|527.06|538.68|528.28|537.13|526.73|464
1699692000000|2023-11-11 08:40:00|537.37|526.97|537.52|527.12|538.05|527.65|536.73|526.33|533
1699692300000|2023-11-11 08:45:00|537.57|527.17|537.85|527.45|537.93|527.53|536.34|525.94|438
1699692600000|2023-11-11 08:50:00|537.84|527.44|536.87|526.47|539.24|528.84|536.79|526.39|518
1699692900000|2023-11-11 08:55:00|536.83|526.43|538.22|527.82|538.6|528.2|536.43|526.03|435
1699693200000|2023-11-11 09:00:00|538.19|527.79|538.33|527.93|539.13|528.73|538.05|527.65|464
1699693500000|2023-11-11 09:05:00|538.32|527.92|537.46|527.06|538.88|528.48|537.05|526.65|487
1699693800000|2023-11-11 09:10:00|537.61|527.21|537.72|527.32|538.25|527.85|536.41|526.01|459
1699694100000|2023-11-11 09:15:00|537.75|527.35|540.78|530.38|540.78|530.38|537.32|526.92|436
1699694400000|2023-11-11 09:20:00|540.74|530.34|541.96|531.56|542.06|531.66|540.35|529.95|567
1699694700000|2023-11-11 09:25:00|541.92|531.52|542.42|532.02|542.44|532.04|540.56|530.16|487
1699695000000|2023-11-11 09:30:00|542.44|532.04|542.96|532.56|543.13|532.73|542.44|532.04|348
1699695300000|2023-11-11 09:35:00|542.94|532.54|542.76|532.36|543.16|532.76|542.51|532.11|342
1699695600000|2023-11-11 09:40:00|542.75|532.35|543.68|533.28|543.98|533.58|541.83|531.43|408
1699695900000|2023-11-11 09:45:00|543.72|533.32|542.97|532.57|544.53|534.13|542.97|532.57|370
1699696200000|2023-11-11 09:50:00|543.01|532.61|544.72|534.32|545.04|534.64|542.42|532.02|424
1699696500000|2023-11-11 09:55:00|544.74|534.34|545.1|534.7|545.56|535.16|544.38|533.98|455
1699696800000|2023-11-11 10:00:00|545.09|534.69|546.16|535.76|546.36|535.96|544.95|534.55|426
1699697100000|2023-11-11 10:05:00|546.07|535.67|546.87|536.47|547.19|536.79|545.85|535.45|403
1699697400000|2023-11-11 10:10:00|546.88|536.48|547.22|536.82|547.38|536.98|546.82|536.42|245
1699697700000|2023-11-11 10:15:00|547.21|536.81|546.28|535.88|547.44|537.04|546.22|535.82|348
1699698000000|2023-11-11 10:20:00|546.31|535.91|545.66|535.26|546.31|535.91|544.75|534.35|334
1699698300000|2023-11-11 10:25:00|545.67|535.27|544.25|533.85|545.82|535.42|543.91|533.51|425
1699698600000|2023-11-11 10:30:00|544.23|533.83|544.58|534.18|544.67|534.27|542.86|532.46|412
1699698900000|2023-11-11 10:35:00|544.53|534.13|545.53|535.13|545.85|535.45|544.22|533.82|375
1699699200000|2023-11-11 10:40:00|545.47|535.07|546.09|535.69|546.99|536.59|545.45|535.05|338
1699699500000|2023-11-11 10:45:00|546.07|535.67|546.6|536.2|547.34|536.94|545.94|535.54|358
1699699800000|2023-11-11 10:50:00|546.61|536.21|545.35|534.95|546.61|536.21|544.99|534.59|239
1699700100000|2023-11-11 10:55:00|545.3|534.9|545.31|534.91|545.47|535.07|544.97|534.57|141
1699700400000|2023-11-11 11:00:00|545.33|534.93|544.98|534.58|545.35|534.95|544.7|534.3|224
1699700700000|2023-11-11 11:05:00|545.01|534.61|545.45|535.05|546.07|535.67|544.3|533.9|360
1699701000000|2023-11-11 11:10:00|545.43|535.03|543.61|533.21|545.76|535.36|543.56|533.16|371
1699701300000|2023-11-11 11:15:00|543.58|533.18|541.14|530.74|543.95|533.55|541.14|530.74|453
1699701600000|2023-11-11 11:20:00|541.19|530.79|544.14|533.74|544.54|534.14|541.14|530.74|360
1699701900000|2023-11-11 11:25:00|544.16|533.76|541.96|531.56|544.54|534.14|541.5|531.1|321
1699702200000|2023-11-11 11:30:00|541.94|531.54|540.46|530.06|542.22|531.82|540.04|529.64|577
1699702500000|2023-11-11 11:35:00|540.47|530.07|540.14|529.74|541.23|530.83|540.02|529.62|500
1699702800000|2023-11-11 11:40:00|540.11|529.71|541.2|530.8|541.66|531.26|539.61|529.21|484
1699703100000|2023-11-11 11:45:00|541.18|530.78|538.81|528.41|541.18|530.78|538.1|527.7|465
1699703400000|2023-11-11 11:50:00|538.8|528.4|538.02|527.62|539.11|528.71|537.88|527.48|447
1699703700000|2023-11-11 11:55:00|537.88|527.48|538.39|527.99|539.23|528.83|537.68|527.28|383
1699704000000|2023-11-11 12:00:00|538.37|527.97|538.61|528.21|538.61|528.21|536.08|525.68|510
1699704300000|2023-11-11 12:05:00|538.47|528.07|540.3|529.9|540.3|529.9|538.21|527.81|407
1699704600000|2023-11-11 12:10:00|540.31|529.91|541.17|530.77|541.31|530.91|539.45|529.05|391
1699704900000|2023-11-11 12:15:00|541.21|530.81|543.2|532.8|543.47|533.07|541.17|530.77|357
1699705200000|2023-11-11 12:20:00|543.22|532.82|543.92|533.52|544.62|534.22|543.03|532.63|477
1699705500000|2023-11-11 12:25:00|543.9|533.5|544.1|533.7|544.47|534.07|543.52|533.12|427
1699705800000|2023-11-11 12:30:00|544.13|533.73|543.02|532.62|544.13|533.73|542.62|532.22|333
1699706100000|2023-11-11 12:35:00|543.03|532.63|542.75|532.35|544.28|533.88|542.58|532.18|263
1699706400000|2023-11-11 12:40:00|542.72|532.32|541.31|530.91|543.06|532.66|541.31|530.91|209
1699706700000|2023-11-11 12:45:00|541.36|530.96|542|531.6|542.45|532.05|541.36|530.96|169
1699707000000|2023-11-11 12:50:00|541.99|531.59|543.89|533.49|543.89|533.49|541.93|531.53|324
1699707300000|2023-11-11 12:55:00|543.96|533.56|543.02|532.62|543.98|533.58|542.75|532.35|320
1699707600000|2023-11-11 13:00:00|543.06|532.66|541.77|531.37|543.06|532.66|541.05|530.65|340
1699707900000|2023-11-11 13:05:00|541.78|531.38|540.61|530.21|541.78|531.38|540.6|530.2|385
1699708200000|2023-11-11 13:10:00|540.63|530.23|542.27|531.87|542.5|532.1|540.63|530.23|364
1699708500000|2023-11-11 13:15:00|542.29|531.89|542.67|532.27|542.9|532.5|541.97|531.57|327
1699708800000|2023-11-11 13:20:00|542.66|532.26|539.43|529.03|542.85|532.45|539.38|528.98|411
1699709100000|2023-11-11 13:25:00|539.44|529.04|539.48|529.08|540.24|529.84|539.1|528.7|451
1699709400000|2023-11-11 13:30:00|539.51|529.11|541.4|531|541.4|531|539.48|529.08|491
1699709700000|2023-11-11 13:35:00|541.43|531.03|542.94|532.54|542.99|532.59|541.2|530.8|414
1699710000000|2023-11-11 13:40:00|542.93|532.53|542.83|532.43|542.94|532.54|542.02|531.62|491
1699710300000|2023-11-11 13:45:00|542.82|532.42|543.43|533.03|543.54|533.14|541.82|531.42|362
1699710600000|2023-11-11 13:50:00|543.42|533.02|544.37|533.97|544.37|533.97|542.88|532.48|303
1699710900000|2023-11-11 13:55:00|544.34|533.94|543.56|533.16|544.34|533.94|542.93|532.53|269
1699711200000|2023-11-11 14:00:00|543.57|533.17|545.27|534.87|545.51|535.11|543.09|532.69|435
1699711500000|2023-11-11 14:05:00|545.41|535.01|546.19|535.79|546.81|536.41|545.18|534.78|393
1699711800000|2023-11-11 14:10:00|546.22|535.82|548.74|538.34|548.98|538.58|545.99|535.59|459
1699712100000|2023-11-11 14:15:00|548.73|538.33|548.5|538.1|549.83|539.43|547.92|537.52|625
1699712400000|2023-11-11 14:20:00|548.53|538.13|552.44|542.04|552.44|542.04|547.1|536.7|660
1699712700000|2023-11-11 14:25:00|552.45|542.05|553.95|543.55|554.65|544.25|550.85|540.45|821
1699713000000|2023-11-11 14:30:00|553.93|543.53|551.77|541.37|554.77|544.37|551.06|540.66|786
1699713300000|2023-11-11 14:35:00|551.75|541.35|551.93|541.53|554.68|544.28|549.65|539.25|709
1699713600000|2023-11-11 14:40:00|551.96|541.56|553.58|543.18|553.97|543.57|550.58|540.18|807
1699713900000|2023-11-11 14:45:00|553.55|543.15|553.01|542.61|554.22|543.82|552.68|542.28|804
1699714200000|2023-11-11 14:50:00|552.98|542.58|553.23|542.83|554.02|543.62|552.9|542.5|693
1699714500000|2023-11-11 14:55:00|553.26|542.86|553.19|542.79|553.67|543.27|552.6|542.2|555
1699714800000|2023-11-11 15:00:00|553.27|542.87|552.22|541.82|553.95|543.55|551.23|540.83|675
1699715100000|2023-11-11 15:05:00|552.17|541.77|553.83|543.43|554.34|543.94|552|541.6|586
1699715400000|2023-11-11 15:10:00|553.85|543.45|554.28|543.88|554.48|544.08|552.92|542.52|589
1699715700000|2023-11-11 15:15:00|554.27|543.87|554.42|544.02|554.64|544.24|552.44|542.04|593
1699716000000|2023-11-11 15:20:00|554.44|544.04|556.67|546.27|557.92|547.52|554.31|543.91|731
1699716300000|2023-11-11 15:25:00|556.71|546.31|556.59|546.19|558.33|547.93|555.91|545.51|770
1699716600000|2023-11-11 15:30:00|556.64|546.24|555.94|545.54|558.22|547.82|555.7|545.3|646
1699716900000|2023-11-11 15:35:00|556|545.6|556.48|546.08|558.22|547.82|554.41|544.01|716
1699717200000|2023-11-11 15:40:00|556.58|546.18|558.34|547.94|558.34|547.94|554.46|544.06|759
1699717500000|2023-11-11 15:45:00|558.43|548.03|555.84|545.44|558.53|548.13|554.64|544.24|668
1699717800000|2023-11-11 15:50:00|555.88|545.48|555.54|545.14|557.5|547.1|554.95|544.55|626
1699718100000|2023-11-11 15:55:00|555.55|545.15|553.71|543.31|555.85|545.45|553.65|543.25|505
1699718400000|2023-11-11 16:00:00|553.68|543.28|554.32|543.92|555.78|545.38|553.31|542.91|629
1699718700000|2023-11-11 16:05:00|554.3|543.9|558.18|547.78|558.33|547.93|552.4|542|642
1699719000000|2023-11-11 16:10:00|558.22|547.82|555.64|545.24|558.47|548.07|554.85|544.45|627
1699719300000|2023-11-11 16:15:00|555.66|545.26|555.7|545.3|556.55|546.15|555.35|544.95|549
1699719600000|2023-11-11 16:20:00|555.71|545.31|556.43|546.03|556.45|546.05|555.51|545.11|376
1699719900000|2023-11-11 16:25:00|556.45|546.05|555.72|545.32|556.5|546.1|555.45|545.05|333
1699720200000|2023-11-11 16:30:00|555.75|545.35|556.25|545.85|556.33|545.93|555.26|544.86|360
1699720500000|2023-11-11 16:35:00|556.21|545.81|555.83|545.43|557.03|546.63|555.51|545.11|450
1699720800000|2023-11-11 16:40:00|555.85|545.45|555.47|545.07|556.11|545.71|555.34|544.94|381
1699721100000|2023-11-11 16:45:00|555.48|545.08|555.12|544.72|555.99|545.59|553.79|543.39|350
1699721400000|2023-11-11 16:50:00|555.15|544.75|556.03|545.63|556.36|545.96|554.54|544.14|391
1699721700000|2023-11-11 16:55:00|556.07|545.67|554.51|544.11|556.2|545.8|554.03|543.63|453
1699722000000|2023-11-11 17:00:00|554.49|544.09|555.18|544.78|556.5|546.1|554.34|543.94|592
1699722300000|2023-11-11 17:05:00|555.16|544.76|551.77|541.37|555.16|544.76|551.73|541.33|622
1699722600000|2023-11-11 17:10:00|551.75|541.35|550.75|540.35|552.92|542.52|549.21|538.81|786
1699722900000|2023-11-11 17:15:00|550.74|540.34|549.46|539.06|552.5|542.1|547.45|537.05|896
1699723200000|2023-11-11 17:20:00|549.47|539.07|550.5|540.1|551.11|540.71|549.42|539.02|670
1699723500000|2023-11-11 17:25:00|550.51|540.11|550.69|540.29|551.41|541.01|550.27|539.87|495
1699723800000|2023-11-11 17:30:00|550.72|540.32|550.61|540.21|550.79|540.39|548.42|538.02|594
1699724100000|2023-11-11 17:35:00|550.63|540.23|550.37|539.97|550.92|540.52|547.98|537.58|693
1699724400000|2023-11-11 17:40:00|550.24|539.84|551.49|541.09|551.82|541.42|549.68|539.28|577
1699724700000|2023-11-11 17:45:00|551.5|541.1|553.11|542.71|553.74|543.34|551.03|540.63|572
1699725000000|2023-11-11 17:50:00|553.12|542.72|553.93|543.53|554.59|544.19|552.78|542.38|480
1699725300000|2023-11-11 17:55:00|553.96|543.56|551.28|540.88|554.08|543.68|551.11|540.71|597
1699725600000|2023-11-11 18:00:00|551.31|540.91|550.26|539.86|551.66|541.26|549.4|539|628
1699725900000|2023-11-11 18:05:00|550.27|539.87|550.48|540.08|552.23|544.67|550.11|539.71|578
1699726200000|2023-11-11 18:10:00|550.45|540.05|552.53|542.13|552.93|542.53|550.34|539.94|516
1699726500000|2023-11-11 18:15:00|552.54|542.14|552.55|542.15|552.91|542.51|551.97|541.57|447
1699726800000|2023-11-11 18:20:00|552.56|542.16|552.58|542.18|552.95|542.55|551.98|541.58|396
1699727100000|2023-11-11 18:25:00|552.59|542.19|552.04|541.64|552.59|542.19|551.79|541.39|344
1699727400000|2023-11-11 18:30:00|552.05|541.65|552.88|542.48|552.98|542.58|551.86|541.46|362
1699727700000|2023-11-11 18:35:00|552.9|542.5|553.24|542.84|553.48|543.08|552.26|541.86|399
1699728000000|2023-11-11 18:40:00|553.23|542.83|553.64|543.24|553.83|543.43|552.87|542.47|346
1699728300000|2023-11-11 18:45:00|553.62|543.22|554.71|544.31|554.77|544.37|553.1|542.7|319
1699728600000|2023-11-11 18:50:00|554.72|544.32|554.69|544.29|554.99|544.59|554.53|544.13|377
1699728900000|2023-11-11 18:55:00|554.67|544.27|554.28|543.88|554.72|544.32|554.14|543.74|377
1699729200000|2023-11-11 19:00:00|554.24|543.84|554.18|543.78|554.42|544.02|552.88|542.48|436
1699729500000|2023-11-11 19:05:00|554.16|543.76|554.06|543.66|554.22|543.82|552.88|542.48|382
1699729800000|2023-11-11 19:10:00|554.1|543.7|553.75|543.35|555.07|544.67|553.72|543.32|316
1699730100000|2023-11-11 19:15:00|553.78|543.38|553.4|543|554.14|543.74|553.25|542.85|372
1699730400000|2023-11-11 19:20:00|553.38|542.98|553.42|543.02|553.65|543.25|553.07|542.67|306
1699730700000|2023-11-11 19:25:00|553.41|543.01|554.56|544.16|554.56|544.16|552.98|542.58|336
1699731000000|2023-11-11 19:30:00|554.58|544.18|554.61|544.21|554.86|544.46|554.16|543.76|335
1699731300000|2023-11-11 19:35:00|554.64|544.24|555.82|545.42|556.03|545.63|554.64|544.24|328
1699731600000|2023-11-11 19:40:00|555.85|545.45|555.57|545.17|556.47|546.07|555.42|545.02|290
1699731900000|2023-11-11 19:45:00|555.56|545.16|557.52|547.12|557.57|547.17|555.29|544.89|292
1699732200000|2023-11-11 19:50:00|557.49|547.09|557.02|546.62|557.92|547.52|556.18|545.78|424
1699732500000|2023-11-11 19:55:00|557.04|546.64|557.43|547.03|557.78|547.38|556.54|546.14|523
1699732800000|2023-11-11 20:00:00|557.42|547.02|554.9|544.5|557.42|547.02|554.2|543.8|438
1699733100000|2023-11-11 20:05:00|554.87|544.47|553.72|543.32|555.02|544.62|553.68|543.28|325
1699733400000|2023-11-11 20:10:00|553.71|543.31|552.89|542.49|553.91|543.51|551.99|541.59|395
1699733700000|2023-11-11 20:15:00|552.88|542.48|552.54|542.14|554.1|543.7|551.54|541.14|525
1699734000000|2023-11-11 20:20:00|552.53|542.13|551.65|541.25|552.68|542.28|551.62|541.22|403
1699734300000|2023-11-11 20:25:00|551.62|541.22|551.35|540.95|552.06|541.66|551.12|540.72|436
1699734600000|2023-11-11 20:30:00|551.32|540.92|547.95|537.55|551.38|540.98|546.77|536.37|422
1699734900000|2023-11-11 20:35:00|547.94|537.54|550.52|540.12|550.8|540.4|547.74|537.34|500
1699735200000|2023-11-11 20:40:00|550.51|540.11|551.68|541.28|552.03|541.63|550.26|539.86|472
1699735500000|2023-11-11 20:45:00|551.7|541.3|551.86|541.46|553.79|543.39|551.7|541.3|553
1699735800000|2023-11-11 20:50:00|551.83|541.43|551.18|540.78|551.89|541.49|550.39|539.99|405
1699736100000|2023-11-11 20:55:00|551.17|540.77|550.42|540.02|551.64|541.24|549.79|539.39|497
1699736400000|2023-11-11 21:00:00|550.41|540.01|553.6|543.2|553.95|543.55|548.97|538.57|566
1699736700000|2023-11-11 21:05:00|553.58|543.18|555.66|545.26|555.71|545.31|553.14|542.74|474
1699737000000|2023-11-11 21:10:00|555.6|545.2|552.43|542.03|555.75|545.35|552.38|541.98|450
1699737300000|2023-11-11 21:15:00|552.42|542.02|551.3|540.9|553.4|543|550.99|540.59|397
1699737600000|2023-11-11 21:20:00|551.28|540.88|551.97|541.57|552.6|542.2|551.08|540.68|363
1699737900000|2023-11-11 21:25:00|551.9|541.5|551.13|540.73|552.5|542.1|550.63|540.23|523
1699738200000|2023-11-11 21:30:00|551.12|540.72|550.85|540.45|551.51|541.11|550.37|539.97|534
1699738500000|2023-11-11 21:35:00|550.84|540.44|550.21|539.81|551.15|540.75|549.81|539.41|472
1699738800000|2023-11-11 21:40:00|550.2|539.8|552.2|541.8|552.37|541.97|549.88|539.48|399
1699739100000|2023-11-11 21:45:00|552.16|541.76|550.03|539.63|553.02|542.62|549.92|539.52|415
1699739400000|2023-11-11 21:50:00|550|539.6|548.54|538.14|550.2|539.8|548.45|538.05|670
1699739700000|2023-11-11 21:55:00|548.55|538.15|548.96|538.56|549.2|538.8|547.2|536.8|628
1699740000000|2023-11-11 22:00:00|548.92|538.52|549.54|539.14|549.56|539.16|547.45|537.05|622
1699740300000|2023-11-11 22:05:00|549.56|539.16|547.55|537.15|549.65|539.25|546.85|536.45|501
1699740600000|2023-11-11 22:10:00|547.64|537.24|543.62|533.22|547.97|537.57|543.13|532.73|744
1699740900000|2023-11-11 22:15:00|543.63|533.23|546.73|536.33|547.48|537.08|543.41|533.01|593
1699741200000|2023-11-11 22:20:00|546.74|536.34|549.05|538.65|549.26|538.86|546.7|536.3|324
1699741500000|2023-11-11 22:25:00|549.04|538.64|548.43|538.03|549.28|538.88|547.74|537.34|300
1699741800000|2023-11-11 22:30:00|548.4|538|548.39|537.99|548.77|538.37|547.46|537.06|261
1699742100000|2023-11-11 22:35:00|548.42|538.02|547.8|537.4|548.44|538.04|547.68|537.28|221
1699742400000|2023-11-11 22:40:00|547.94|537.54|547.52|537.12|548.05|537.65|547.33|536.93|122
1699742700000|2023-11-11 22:45:00|547.51|537.11|549.16|538.76|549.89|539.49|547.51|537.11|203
1699743000000|2023-11-11 22:50:00|549.19|538.79|547.83|537.43|549.19|538.79|547.19|536.79|229
1699743300000|2023-11-11 22:55:00|547.81|537.41|547.57|537.17|547.88|537.48|546.62|536.22|247
1699743600000|2023-11-11 23:00:00|547.62|537.22|546.01|535.61|547.91|537.51|545.74|535.34|338
1699743900000|2023-11-11 23:05:00|546|535.6|544.51|534.11|546.74|536.34|544.42|534.02|353
1699744200000|2023-11-11 23:10:00|544.54|534.14|544.61|534.21|544.96|534.56|543.83|533.43|398
1699744500000|2023-11-11 23:15:00|544.6|534.2|544.28|533.88|544.74|534.34|542.77|532.37|427
1699744800000|2023-11-11 23:20:00|544.31|533.91|544.5|534.1|545.29|534.89|544.24|533.84|288
1699745100000|2023-11-11 23:25:00|544.52|534.12|543.83|533.43|544.64|534.24|543.14|532.74|283
1699745400000|2023-11-11 23:30:00|543.84|533.44|539.03|528.63|543.84|533.44|538.83|528.43|612
1699745700000|2023-11-11 23:35:00|539.01|528.61|542.07|531.67|542.97|532.57|539.01|528.61|558
1699746000000|2023-11-11 23:40:00|542.05|531.65|541.31|530.91|543.22|532.82|541.31|530.91|647
1699746300000|2023-11-11 23:45:00|541.3|530.9|544.59|534.19|544.67|534.27|541.25|530.85|568
1699746600000|2023-11-11 23:50:00|544.47|534.07|544.85|534.45|545.66|535.26|544.02|533.62|476
1699746900000|2023-11-11 23:55:00|544.86|534.46|544.41|534.01|545.5|535.1|544.23|533.83|468
1699747200000|2023-11-12 00:00:00|544.46|534.06|544.41|534.01|545.16|534.76|543.34|532.94|525
1699747500000|2023-11-12 00:05:00|544.4|534|543.03|532.63|545.02|534.62|542.97|532.57|559
1699747800000|2023-11-12 00:10:00|543.04|532.64|542.69|532.29|544.29|533.89|542.52|532.12|451
1699748100000|2023-11-12 00:15:00|542.66|532.26|541.11|530.71|542.77|532.37|540.55|530.15|492
1699748400000|2023-11-12 00:20:00|541.09|530.69|539.83|529.43|541.39|530.99|539.67|529.27|568
1699748700000|2023-11-12 00:25:00|539.88|529.48|537.6|527.2|540.84|530.44|536.97|526.57|588
1699749000000|2023-11-12 00:30:00|537.61|527.21|535.12|524.72|537.63|527.23|533.44|523.04|685
1699749300000|2023-11-12 00:35:00|535.14|524.74|532.31|521.91|535.37|524.97|531.84|521.44|898
1699749600000|2023-11-12 00:40:00|532.33|521.93|531.73|521.33|533.38|522.98|530.77|520.37|824
1699749900000|2023-11-12 00:45:00|531.74|521.34|526.95|516.55|531.98|521.58|525.74|515.34|858
1699750200000|2023-11-12 00:50:00|527|516.6|530.96|520.56|531.68|521.28|526.64|516.24|737
1699750500000|2023-11-12 00:55:00|531|520.6|531.91|521.51|532.68|522.28|529.78|519.38|617
1699750800000|2023-11-12 01:00:00|531.9|521.5|532.35|521.95|532.64|522.24|530.6|520.2|751
1699751100000|2023-11-12 01:05:00|532.32|521.92|528.32|517.92|532.53|522.13|528.04|517.64|597
1699751400000|2023-11-12 01:10:00|528.36|517.96|529.65|519.25|529.7|519.3|527.79|517.39|639
1699751700000|2023-11-12 01:15:00|529.68|519.28|531.98|521.58|532.17|521.77|529.03|518.63|619
1699752000000|2023-11-12 01:20:00|531.95|521.55|532.85|522.45|533.13|522.73|531.65|521.25|605
1699752300000|2023-11-12 01:25:00|532.88|522.48|533.67|523.27|533.72|523.32|532.67|522.27|424
1699752600000|2023-11-12 01:30:00|533.71|523.31|532.75|522.35|534.54|524.14|532.07|521.67|460
1699752900000|2023-11-12 01:35:00|532.8|522.4|534.81|524.41|534.83|524.43|532.75|522.35|430
1699753200000|2023-11-12 01:40:00|534.88|524.48|536.31|525.91|536.7|526.3|534.46|524.06|414
1699753500000|2023-11-12 01:45:00|536.33|525.93|537.24|526.84|537.38|526.98|535.07|524.67|584
1699753800000|2023-11-12 01:50:00|537.31|526.91|538.76|528.36|539.03|528.63|537.24|526.84|484
1699754100000|2023-11-12 01:55:00|538.74|528.34|536.9|526.5|538.78|528.38|536.45|526.05|531
1699754400000|2023-11-12 02:00:00|536.87|526.47|536.16|525.76|537.28|526.88|535.7|525.3|534
1699754700000|2023-11-12 02:05:00|536.15|525.75|534.99|524.59|537.24|526.84|534.78|524.38|450
1699755000000|2023-11-12 02:10:00|535|524.6|536.12|525.72|536.19|525.79|534.7|524.3|439
1699755300000|2023-11-12 02:15:00|536.21|525.81|533.9|523.5|536.29|525.89|533.75|523.35|527
1699755600000|2023-11-12 02:20:00|533.91|523.51|533.67|523.27|534.51|524.11|533.43|523.03|392
1699755900000|2023-11-12 02:25:00|533.68|523.28|534.1|523.7|534.42|524.02|532.59|522.19|398
1699756200000|2023-11-12 02:30:00|534.09|523.69|532.15|521.75|534.35|523.95|532.06|521.66|429
1699756500000|2023-11-12 02:35:00|532.14|521.74|534.05|523.65|534.15|523.75|531.81|521.41|468
1699756800000|2023-11-12 02:40:00|534.03|523.63|535|524.6|535.15|524.75|533.72|523.32|329
1699757100000|2023-11-12 02:45:00|534.98|524.58|535.77|525.37|535.77|525.37|534.29|523.89|336
1699757400000|2023-11-12 02:50:00|535.76|525.36|532.81|522.41|535.76|525.36|532.56|522.16|415
1699757700000|2023-11-12 02:55:00|532.75|522.35|534.75|524.35|535.28|524.88|532.59|522.19|494
1699758000000|2023-11-12 03:00:00|534.67|524.27|534|523.6|535.4|525|534|523.6|500
1699758300000|2023-11-12 03:05:00|534.01|523.61|534.59|524.19|534.62|524.22|532.71|522.31|586
1699758600000|2023-11-12 03:10:00|534.65|524.25|536.61|526.21|536.92|526.52|534.42|524.02|363
1699758900000|2023-11-12 03:15:00|536.56|526.16|534.99|524.59|536.56|526.16|534.34|523.94|477
1699759200000|2023-11-12 03:20:00|535.02|524.62|536.51|526.11|538.2|528.39|534.75|524.35|480
1699759500000|2023-11-12 03:25:00|536.48|526.08|536.2|525.8|536.63|526.23|535.76|525.36|451
1699759800000|2023-11-12 03:30:00|536.24|525.84|536.98|526.58|537.05|526.65|535.82|525.42|357
1699760100000|2023-11-12 03:35:00|536.96|526.56|538.64|528.24|538.65|528.25|536.83|526.43|300
1699760400000|2023-11-12 03:40:00|538.61|528.21|539.29|528.89|539.51|529.11|538.47|528.07|348
1699760700000|2023-11-12 03:45:00|539.31|528.91|538.82|528.42|539.82|529.42|538.62|528.22|396
1699761000000|2023-11-12 03:50:00|538.81|528.41|538.51|528.11|539.64|529.24|538.43|528.03|385
1699761300000|2023-11-12 03:55:00|538.53|528.13|539.88|529.48|540.01|529.61|538.14|527.74|342
1699761600000|2023-11-12 04:00:00|539.89|529.49|539.98|529.58|540.37|529.97|539.43|529.03|227
1699761900000|2023-11-12 04:05:00|539.99|529.59|540.92|530.52|541|530.6|539.96|529.56|178
1699762200000|2023-11-12 04:10:00|540.94|530.54|540.75|530.35|541.24|530.84|540.64|530.24|236
1699762500000|2023-11-12 04:15:00|540.72|530.32|538.82|528.42|540.79|530.39|538.74|528.34|355
1699762800000|2023-11-12 04:20:00|538.81|528.41|538.29|527.89|539.1|528.7|537.94|527.54|298
1699763100000|2023-11-12 04:25:00|538.32|527.92|539|528.6|539.53|529.13|538.21|527.81|294
1699763400000|2023-11-12 04:30:00|538.97|528.57|537.54|527.14|539.02|528.62|537.26|526.86|246
1699763700000|2023-11-12 04:35:00|537.48|527.08|536.28|525.88|537.64|527.24|535.61|525.21|327
1699764000000|2023-11-12 04:40:00|536.26|525.86|536.41|526.01|537.33|526.93|536.26|525.86|397
1699764300000|2023-11-12 04:45:00|536.39|525.99|536.51|526.11|537.24|526.84|535.18|524.78|495
1699764600000|2023-11-12 04:50:00|536.54|526.14|537.4|527|537.84|527.44|535.92|525.52|354
1699764900000|2023-11-12 04:55:00|537.38|526.98|537.83|527.43|538.04|527.64|536.82|526.42|313
1699765200000|2023-11-12 05:00:00|537.84|527.44|535.21|524.81|537.96|527.56|535|524.6|391
1699765500000|2023-11-12 05:05:00|535.23|524.83|536.39|525.99|536.68|526.28|535.21|524.81|419
1699765800000|2023-11-12 05:10:00|536.44|526.04|535.83|525.43|536.73|526.33|535.61|525.21|412
1699766100000|2023-11-12 05:15:00|535.84|525.44|536.66|526.26|537.05|526.65|535.68|525.28|241
1699766400000|2023-11-12 05:20:00|536.71|526.31|536.08|525.68|537.01|526.61|536.05|525.65|166
1699766700000|2023-11-12 05:25:00|536.04|525.64|536.75|526.35|536.9|526.5|535.9|525.5|253
1699767000000|2023-11-12 05:30:00|536.78|526.38|536.62|526.22|537.36|526.96|536.19|525.79|251
1699767300000|2023-11-12 05:35:00|536.63|526.23|537.31|526.91|537.33|526.93|536|525.6|286
1699767600000|2023-11-12 05:40:00|537.33|526.93|536.86|526.46|537.41|527.01|535.7|525.3|278
1699767900000|2023-11-12 05:45:00|536.84|526.44|539.03|528.63|539.04|528.64|536.74|526.34|320
1699768200000|2023-11-12 05:50:00|539.05|528.65|539.03|528.63|539.21|528.81|538.56|528.16|291
1699768500000|2023-11-12 05:55:00|539.02|528.62|539.46|529.06|539.48|529.08|538.78|528.38|248
1699768800000|2023-11-12 06:00:00|539.48|529.08|538.79|528.39|539.62|529.22|538.41|528.01|223
1699769100000|2023-11-12 06:05:00|538.75|528.35|539.16|528.76|539.17|528.77|538.38|527.98|249
1699769400000|2023-11-12 06:10:00|539.19|528.79|540.62|530.22|540.62|530.22|539.19|528.79|237
1699769700000|2023-11-12 06:15:00|540.52|530.12|540.12|529.72|540.58|530.18|539.99|529.59|258
1699770000000|2023-11-12 06:20:00|540.09|529.69|540.67|530.27|540.67|530.27|539.98|529.58|203
1699770300000|2023-11-12 06:25:00|540.74|530.34|542.56|532.16|542.71|532.31|540.74|530.34|239
1699770600000|2023-11-12 06:30:00|542.5|532.1|543.5|533.1|543.74|533.34|541.9|531.5|299
1699770900000|2023-11-12 06:35:00|543.49|533.09|542.8|532.4|543.81|533.41|542.63|532.23|278
1699771200000|2023-11-12 06:40:00|542.82|532.42|542.99|532.59|543.03|532.63|542.21|531.81|303
1699771500000|2023-11-12 06:45:00|543.02|532.62|543.76|533.36|543.84|533.44|542.42|532.02|278
1699771800000|2023-11-12 06:50:00|543.8|533.4|544.44|534.04|544.47|534.07|543.42|533.02|345
1699772100000|2023-11-12 06:55:00|544.4|534|544.54|534.14|544.96|534.56|544.4|534|269
1699772400000|2023-11-12 07:00:00|544.57|534.17|546.04|535.64|546.18|535.78|544.57|534.17|255
1699772700000|2023-11-12 07:05:00|546.03|535.63|549.03|538.63|550.83|540.43|546.03|535.63|555
1699773000000|2023-11-12 07:10:00|549.04|538.64|548.13|537.73|549.04|538.64|548.08|537.68|289
1699773300000|2023-11-12 07:15:00|548.11|537.71|548.96|538.56|549.25|538.85|548.11|537.71|333
1699773600000|2023-11-12 07:20:00|548.98|538.58|548.76|538.36|549.68|539.28|548.47|538.07|319
1699773900000|2023-11-12 07:25:00|548.72|538.32|550.34|539.94|550.44|540.04|548.41|538.01|464
1699774200000|2023-11-12 07:30:00|550.33|539.93|550.9|540.5|551.19|540.79|548.82|538.42|506
1699774500000|2023-11-12 07:35:00|550.89|540.49|551.3|540.9|551.43|541.03|550.4|540|447
1699774800000|2023-11-12 07:40:00|551.27|540.87|551.73|541.33|551.84|541.44|550.97|540.57|344
1699775100000|2023-11-12 07:45:00|551.71|541.31|550.77|540.37|551.8|541.4|550.73|540.33|320
1699775400000|2023-11-12 07:50:00|550.79|540.39|551.75|541.35|551.75|541.35|549.87|539.47|297
1699775700000|2023-11-12 07:55:00|551.73|541.33|552.41|542.01|553.07|542.67|551.58|541.18|403
1699776000000|2023-11-12 08:00:00|552.4|542|549.94|539.54|553.08|542.68|549.94|539.54|538
1699776300000|2023-11-12 08:05:00|549.93|539.53|549.32|538.92|550.61|540.21|548.42|538.02|559
1699776600000|2023-11-12 08:10:00|549.31|538.91|548.84|538.44|550.46|540.06|547.5|537.1|446
1699776900000|2023-11-12 08:15:00|548.83|538.43|547.12|536.72|548.85|538.45|545.55|535.15|564
1699777200000|2023-11-12 08:20:00|547.14|536.74|547.38|536.98|548.22|537.82|546.63|536.23|586
1699777500000|2023-11-12 08:25:00|547.4|537|552.34|541.94|552.39|541.99|547.4|537|508
1699777800000|2023-11-12 08:30:00|552.33|541.93|552.82|542.42|554.07|543.67|552.08|541.68|462
1699778100000|2023-11-12 08:35:00|552.8|542.4|552.51|542.11|552.93|542.53|551.39|540.99|415
1699778400000|2023-11-12 08:40:00|552.53|542.13|554|543.6|554.21|543.81|552.36|541.96|338
1699778700000|2023-11-12 08:45:00|553.99|543.59|553.29|542.89|554.72|544.32|553.11|542.71|314
1699779000000|2023-11-12 08:50:00|553.27|542.87|553.19|542.79|553.66|543.26|552.09|541.69|427
1699779300000|2023-11-12 08:55:00|553.21|542.81|552.58|542.18|553.25|542.85|552.09|541.69|444
1699779600000|2023-11-12 09:00:00|552.6|542.2|551.62|541.22|552.95|542.55|551.49|541.09|363
1699779900000|2023-11-12 09:05:00|551.61|541.21|552.31|541.91|552.61|542.21|550.88|540.48|470
1699780200000|2023-11-12 09:10:00|552.32|541.92|551.75|541.35|552.69|542.29|551.62|541.22|321
1699780500000|2023-11-12 09:15:00|551.77|541.37|552.6|542.2|552.78|542.38|551.38|540.98|345
1699780800000|2023-11-12 09:20:00|552.59|542.19|551.62|541.22|552.8|542.4|551.19|540.79|375
1699781100000|2023-11-12 09:25:00|551.58|541.18|551.33|540.93|552.83|542.43|550.95|540.55|395
1699781400000|2023-11-12 09:30:00|551.29|540.89|549.11|538.71|552.46|542.06|548.98|538.58|458
1699781700000|2023-11-12 09:35:00|549.08|538.68|547.9|537.5|549.3|538.9|547.52|537.12|601
1699782000000|2023-11-12 09:40:00|547.89|537.49|547.13|536.73|548.11|537.71|545.57|535.17|483
1699782300000|2023-11-12 09:45:00|547.12|536.72|546.4|536|547.3|536.9|544.92|534.52|633
1699782600000|2023-11-12 09:50:00|546.37|535.97|547.54|537.14|547.65|537.25|546.17|535.77|472
1699782900000|2023-11-12 09:55:00|547.6|537.2|547.06|536.66|548.15|537.75|546.6|536.2|424
1699783200000|2023-11-12 10:00:00|547.03|536.63|547.61|537.21|548.05|537.65|546.59|536.19|402
1699783500000|2023-11-12 10:05:00|547.6|537.2|547.07|536.67|548.05|537.65|545.92|535.52|502
1699783800000|2023-11-12 10:10:00|547.11|536.71|546.89|536.49|547.46|537.06|546.39|535.99|405
1699784100000|2023-11-12 10:15:00|546.9|536.5|544.92|534.52|546.92|536.52|544.2|533.8|487
1699784400000|2023-11-12 10:20:00|544.89|534.49|546.16|535.76|546.37|535.97|543.82|533.42|503
1699784700000|2023-11-12 10:25:00|546.12|535.72|547.42|537.02|547.42|537.02|545.9|535.5|380
1699785000000|2023-11-12 10:30:00|547.43|537.03|549.67|539.27|549.67|539.27|547.34|536.94|343
1699785300000|2023-11-12 10:35:00|549.63|539.23|548.34|537.94|550.04|539.64|548.14|537.74|396
1699785600000|2023-11-12 10:40:00|548.35|537.95|549.46|539.06|549.64|539.24|548.05|537.65|338
1699785900000|2023-11-12 10:45:00|549.47|539.07|549.53|539.13|550.33|539.93|549.46|539.06|265
1699786200000|2023-11-12 10:50:00|549.56|539.16|547.42|537.02|549.84|539.44|547.18|536.78|396
1699786500000|2023-11-12 10:55:00|547.38|536.98|548.2|537.8|548.74|538.34|547.19|536.79|420
1699786800000|2023-11-12 11:00:00|548.18|537.78|548.4|538|548.5|538.1|547.45|537.05|289
1699787100000|2023-11-12 11:05:00|548.39|537.99|548.71|538.31|549.1|538.7|548.39|537.99|323
1699787400000|2023-11-12 11:10:00|548.7|538.3|548.45|538.05|548.94|538.54|548.24|537.84|246
1699787700000|2023-11-12 11:15:00|548.43|538.03|548.1|537.7|548.43|538.03|547.18|536.78|309
1699788000000|2023-11-12 11:20:00|548.07|537.67|547.11|536.71|548.28|537.88|546.77|536.37|293
1699788300000|2023-11-12 11:25:00|547.12|536.72|547.83|537.43|548.16|537.76|547.12|536.72|174
1699788600000|2023-11-12 11:30:00|547.77|537.37|546.04|535.64|547.9|537.5|545.75|535.35|334
1699788900000|2023-11-12 11:35:00|546.03|535.63|544.76|534.36|546.13|535.73|542.16|531.76|385
1699789200000|2023-11-12 11:40:00|544.77|534.37|546.09|535.69|546.09|535.69|544.7|534.3|174
1699789500000|2023-11-12 11:45:00|546.07|535.67|545.83|535.43|547.16|536.76|545.71|535.31|217
1699789800000|2023-11-12 11:50:00|545.81|535.41|544.79|534.39|546.02|535.62|544.64|534.24|186
1699790100000|2023-11-12 11:55:00|544.73|534.33|544.7|534.3|544.93|534.53|543.71|533.31|281
1699790400000|2023-11-12 12:00:00|544.69|534.29|543.53|533.13|544.87|534.47|543.04|532.64|352
1699790700000|2023-11-12 12:05:00|543.52|533.12|544.32|533.92|544.95|534.55|543.52|533.12|332
1699791000000|2023-11-12 12:10:00|544.29|533.89|543.58|533.18|544.54|534.14|542.73|532.33|373
1699791300000|2023-11-12 12:15:00|543.6|533.2|542.95|532.55|544.1|533.7|542.07|531.67|434
1699791600000|2023-11-12 12:20:00|542.98|532.58|539.39|528.99|543.01|532.61|539.33|528.93|413
1699791900000|2023-11-12 12:25:00|539.36|528.96|539.09|528.69|539.67|529.27|536.99|526.59|520
1699792200000|2023-11-12 12:30:00|539.11|528.71|540.27|529.87|540.61|530.21|538.56|528.16|516
1699792500000|2023-11-12 12:35:00|540.29|529.89|540.32|529.92|540.69|530.29|538.49|528.09|567
1699792800000|2023-11-12 12:40:00|540.38|529.98|538.72|528.32|540.38|529.98|538.36|527.96|567
1699793100000|2023-11-12 12:45:00|538.75|528.35|539.5|529.1|539.76|529.36|538.05|527.65|455
1699793400000|2023-11-12 12:50:00|539.49|529.09|538.42|528.02|539.77|529.37|538.26|527.86|343
1699793700000|2023-11-12 12:55:00|538.44|528.04|538.05|527.65|539.47|529.07|537.96|527.56|314
1699794000000|2023-11-12 13:00:00|538|527.6|535.73|525.33|538.08|527.68|534.33|523.93|496
1699794300000|2023-11-12 13:05:00|535.74|525.34|536.88|526.48|537.18|526.78|533.9|523.5|557
1699794600000|2023-11-12 13:10:00|536.95|526.55|538.42|528.02|538.43|528.03|536.16|525.76|415
1699794900000|2023-11-12 13:15:00|538.35|527.95|540.16|529.76|540.47|530.07|538.35|527.95|409
1699795200000|2023-11-12 13:20:00|540.18|529.78|538.07|527.67|540.33|529.93|538.04|527.64|542
1699795500000|2023-11-12 13:25:00|538.08|527.68|537.88|527.48|539.06|528.66|537.72|527.32|346
1699795800000|2023-11-12 13:30:00|537.87|527.47|540.09|529.69|540.11|529.71|537.81|527.41|514
1699796100000|2023-11-12 13:35:00|540.04|529.64|539.06|528.66|540.45|530.05|539.06|528.66|443
1699796400000|2023-11-12 13:40:00|539.11|528.71|538.25|527.85|539.11|528.71|537.62|527.22|484
1699796700000|2023-11-12 13:45:00|538.27|527.87|539.18|528.78|539.48|529.08|537.7|527.3|415
1699797000000|2023-11-12 13:50:00|539.16|528.76|540.56|530.16|540.71|530.31|538.88|528.48|373
1699797300000|2023-11-12 13:55:00|540.62|530.22|540.81|530.41|540.93|530.53|540.2|529.8|317
1699797600000|2023-11-12 14:00:00|540.79|530.39|541.35|530.95|541.6|531.2|540.54|530.14|381
1699797900000|2023-11-12 14:05:00|541.37|530.97|542.24|531.84|542.26|531.86|541.26|530.86|318
1699798200000|2023-11-12 14:10:00|542.21|531.81|542.98|532.58|543.05|532.65|541.97|531.57|296
1699798500000|2023-11-12 14:15:00|543.08|532.68|544.56|534.16|544.77|534.37|542.95|532.55|269
1699798800000|2023-11-12 14:20:00|544.57|534.17|546.52|536.12|546.72|536.32|544.19|533.79|327
1699799100000|2023-11-12 14:25:00|546.51|536.11|546.99|536.59|547.77|537.37|546.39|535.99|361
1699799400000|2023-11-12 14:30:00|546.98|536.58|547.97|537.57|548.09|537.69|546.48|536.08|435
1699799700000|2023-11-12 14:35:00|547.95|537.55|549.23|538.83|549.74|539.34|547.27|536.87|501
1699800000000|2023-11-12 14:40:00|549.19|538.79|547.47|537.07|549.19|538.79|547.32|536.92|366
1699800300000|2023-11-12 14:45:00|547.46|537.06|546.18|535.78|547.75|537.35|545.66|535.26|460
1699800600000|2023-11-12 14:50:00|546.25|535.85|545.89|535.49|546.69|536.29|545.78|535.38|432
1699800900000|2023-11-12 14:55:00|545.9|535.5|546.2|535.8|546.53|536.13|545.85|535.45|255
1699801200000|2023-11-12 15:00:00|546.29|535.89|547.78|537.38|548.16|537.76|546.13|535.73|391
1699801500000|2023-11-12 15:05:00|547.75|537.35|545.25|534.85|547.75|537.35|545.07|534.67|351
1699801800000|2023-11-12 15:10:00|545.28|534.88|542.57|532.17|545.61|535.21|542.47|532.07|445
1699802100000|2023-11-12 15:15:00|542.54|532.14|543.02|532.62|543.68|533.28|542.15|531.75|547
1699802400000|2023-11-12 15:20:00|543|532.6|543.22|532.82|543.71|533.31|542.24|531.84|472
1699802700000|2023-11-12 15:25:00|543.21|532.81|542.48|532.08|543.38|532.98|542.14|531.74|515
1699803000000|2023-11-12 15:30:00|542.49|532.09|543.53|533.13|544.01|533.61|542.06|531.66|406
1699803300000|2023-11-12 15:35:00|543.52|533.12|543.54|533.14|544.1|533.7|543.5|533.1|400
1699803600000|2023-11-12 15:40:00|543.53|533.13|543.53|533.13|544.08|533.68|542.76|532.36|359
1699803900000|2023-11-12 15:45:00|543.49|533.09|543.75|533.35|544.76|534.36|543.16|532.76|422
1699804200000|2023-11-12 15:50:00|543.76|533.36|544.34|533.94|544.63|534.23|543.76|533.36|380
1699804500000|2023-11-12 15:55:00|544.36|533.96|543.63|533.23|544.6|534.2|543.02|532.62|457
1699804800000|2023-11-12 16:00:00|543.66|533.26|545.07|534.67|545.11|534.71|543.47|533.07|409
1699805100000|2023-11-12 16:05:00|545.11|534.71|543.87|533.47|545.11|534.71|543.21|532.81|428
1699805400000|2023-11-12 16:10:00|543.89|533.49|542.53|532.13|544.01|533.61|542.43|532.03|530
1699805700000|2023-11-12 16:15:00|542.55|532.15|542.26|531.86|543.04|532.64|541.2|530.8|518
1699806000000|2023-11-12 16:20:00|542.27|531.87|542.71|532.31|543.22|532.82|541.71|531.31|439
1699806300000|2023-11-12 16:25:00|542.7|532.3|543.16|532.76|543.73|533.33|542.69|532.29|311
1699806600000|2023-11-12 16:30:00|543.15|532.75|541.65|531.25|543.34|532.94|541.29|530.89|451
1699806900000|2023-11-12 16:35:00|541.63|531.23|541.85|531.45|542.16|531.76|541.21|530.81|363
1699807200000|2023-11-12 16:40:00|541.88|531.48|540.36|529.96|541.88|531.48|540.21|529.81|347
1699807500000|2023-11-12 16:45:00|540.34|529.94|539.81|529.41|541.53|531.13|539.76|529.36|402
1699807800000|2023-11-12 16:50:00|539.8|529.4|539.9|529.5|539.92|529.52|538.74|528.34|355
1699808100000|2023-11-12 16:55:00|539.91|529.51|538.97|528.57|540.7|530.3|538.96|528.56|408
1699808400000|2023-11-12 17:00:00|538.96|528.56|538|527.6|539.3|528.9|537.53|527.13|414
1699808700000|2023-11-12 17:05:00|538.03|527.63|538.18|527.78|538.77|528.37|537.56|527.16|472
1699809000000|2023-11-12 17:10:00|538.15|527.75|539.34|528.94|539.55|529.15|538.09|527.69|404
1699809300000|2023-11-12 17:15:00|539.4|529|539.98|529.58|540.54|530.14|539.13|528.73|300
1699809600000|2023-11-12 17:20:00|540.04|529.64|540.19|529.79|540.55|530.15|539.32|528.92|351
1699809900000|2023-11-12 17:25:00|540.18|529.78|540.12|529.72|540.59|530.19|538.25|527.85|380
1699810200000|2023-11-12 17:30:00|540.11|529.71|539.16|528.76|540.95|530.55|538.36|527.96|435
1699810500000|2023-11-12 17:35:00|539.12|528.72|540.94|530.54|541.09|530.69|535.79|527.48|409
1699810800000|2023-11-12 17:40:00|540.96|530.56|541.98|531.58|542.15|531.75|540.86|530.46|230
1699811100000|2023-11-12 17:45:00|542|531.6|542.15|531.75|543.48|533.08|542|531.6|421
1699811400000|2023-11-12 17:50:00|542.12|531.72|541.96|531.56|543.01|532.61|541.8|531.4|393
1699811700000|2023-11-12 17:55:00|541.94|531.54|543|532.6|543.33|532.93|541.57|531.17|333
1699812000000|2023-11-12 18:00:00|542.97|532.57|543.27|532.87|543.65|533.25|542.88|532.48|341
1699812300000|2023-11-12 18:05:00|543.26|532.86|538.54|528.14|543.28|532.88|538.29|527.89|313
1699812600000|2023-11-12 18:10:00|538.56|528.16|540.68|530.28|540.68|530.28|538.35|527.95|411
1699812900000|2023-11-12 18:15:00|540.67|530.27|540.49|530.09|541.83|531.43|539.44|529.04|474
1699813200000|2023-11-12 18:20:00|540.51|530.11|539.96|529.56|540.82|530.42|539.79|529.39|439
1699813500000|2023-11-12 18:25:00|539.98|529.58|540|529.6|540|529.6|538.32|527.92|433
1699813800000|2023-11-12 18:30:00|540.02|529.62|542.35|531.95|542.63|532.23|539.98|529.58|452
1699814100000|2023-11-12 18:35:00|542.33|531.93|544.66|534.26|544.7|534.3|541.63|531.23|446
1699814400000|2023-11-12 18:40:00|544.68|534.28|543.9|533.5|545.07|534.67|543.36|532.96|413
1699814700000|2023-11-12 18:45:00|543.88|533.48|545.57|535.17|545.93|535.53|543.86|533.46|373
1699815000000|2023-11-12 18:50:00|545.55|535.15|546.32|535.92|546.33|535.93|545.55|535.15|257
1699815300000|2023-11-12 18:55:00|546.34|535.94|544.31|533.91|546.35|535.95|544.01|533.61|254
1699815600000|2023-11-12 19:00:00|544.32|533.92|544.29|533.89|545.18|534.78|543.87|533.47|508
1699815900000|2023-11-12 19:05:00|544.32|533.92|545.4|535|545.6|535.2|544.22|533.82|369
1699816200000|2023-11-12 19:10:00|545.38|534.98|544.19|533.79|545.92|535.52|544.12|533.72|292
1699816500000|2023-11-12 19:15:00|544.24|533.84|544.93|534.53|545.54|535.14|544.24|533.84|301
1699816800000|2023-11-12 19:20:00|544.95|534.55|545.81|535.41|545.85|535.45|544.78|534.38|315
1699817100000|2023-11-12 19:25:00|545.87|535.47|544.06|533.66|546.02|535.62|543.69|533.29|404
1699817400000|2023-11-12 19:30:00|544.08|533.68|543.84|533.44|544.25|533.85|542.33|531.93|548
1699817700000|2023-11-12 19:35:00|543.83|533.43|544.12|533.72|544.97|534.57|543.79|533.39|399
1699818000000|2023-11-12 19:40:00|544.1|533.7|543.52|533.12|544.1|533.7|543.24|532.84|302
1699818300000|2023-11-12 19:45:00|543.51|533.11|545.06|534.66|545.25|534.85|543.51|533.11|323
1699818600000|2023-11-12 19:50:00|545.05|534.65|546.15|535.75|546.77|536.37|544.86|534.46|346
1699818900000|2023-11-12 19:55:00|546.12|535.72|545.37|534.97|546.95|536.55|545.37|534.97|267
1699819200000|2023-11-12 20:00:00|545.42|535.02|545.68|535.28|545.77|535.37|544.84|534.44|337
1699819500000|2023-11-12 20:05:00|545.71|535.31|546.64|536.24|546.77|536.37|545.3|534.9|264
1699819800000|2023-11-12 20:10:00|546.68|536.28|548.09|537.69|549.76|539.36|546.67|536.27|283
1699820100000|2023-11-12 20:15:00|548.11|537.71|546.74|536.34|548.74|538.34|546.45|536.05|345
1699820400000|2023-11-12 20:20:00|546.77|536.37|548.42|538.02|549.01|538.61|546.59|536.19|339
1699820700000|2023-11-12 20:25:00|548.41|538.01|548.26|536.36|548.49|538.09|547.01|536.32|410
1699821000000|2023-11-12 20:30:00|548.27|536.37|549.94|538.04|549.98|538.08|547.87|535.97|305
1699821300000|2023-11-12 20:35:00|549.96|538.06|550.39|538.49|550.77|538.87|549.95|538.05|263
1699821600000|2023-11-12 20:40:00|550.42|538.52|551.87|539.97|552.32|540.42|550.39|538.49|354
1699821900000|2023-11-12 20:45:00|551.9|540|550.87|538.97|552.02|540.12|550.65|538.75|438
1699822200000|2023-11-12 20:50:00|550.89|538.99|552.98|541.08|552.99|541.09|550.67|538.77|417
1699822500000|2023-11-12 20:55:00|552.97|541.07|552.65|540.75|553.08|541.18|551.15|539.25|355
1699822800000|2023-11-12 21:00:00|552.66|540.76|555.04|543.14|555.08|543.18|552.61|540.71|431
1699823100000|2023-11-12 21:05:00|555.06|543.16|554.66|542.76|556.34|544.44|554.33|542.43|378
1699823400000|2023-11-12 21:10:00|554.67|542.77|555.65|543.75|556.21|544.31|553.57|541.67|439
1699823700000|2023-11-12 21:15:00|555.64|543.74|555.52|543.62|557.54|545.64|554.47|542.57|515
1699824000000|2023-11-12 21:20:00|555.55|543.65|556.77|544.87|556.79|544.89|555.45|543.55|265
1699824300000|2023-11-12 21:25:00|556.68|544.78|558.01|546.11|558.14|546.24|556.09|544.19|389
1699824600000|2023-11-12 21:30:00|558|546.1|557.14|545.24|558.15|546.25|553.5|543.85|420
1699824900000|2023-11-12 21:35:00|557.15|545.25|556.53|544.63|557.62|545.72|555.15|543.25|532
1699825200000|2023-11-12 21:40:00|556.56|544.66|557.21|545.31|557.44|545.54|556.4|544.5|411
1699825500000|2023-11-12 21:45:00|557.19|545.29|555.19|543.29|557.25|545.35|555.18|543.28|425
1699825800000|2023-11-12 21:50:00|555.26|543.36|555.05|543.15|556.05|544.15|554.78|542.88|368
1699826100000|2023-11-12 21:55:00|555.03|543.13|555|543.1|555.66|543.76|554.9|543|331
1699826400000|2023-11-12 22:00:00|554.98|543.08|554.25|543.85|555.74|544.05|554.25|542.98|371
1699826700000|2023-11-12 22:05:00|554.33|543.93|554.03|543.63|554.92|544.52|553.15|542.75|322
1699827000000|2023-11-12 22:10:00|554.07|543.67|554.95|544.55|554.98|544.58|554.07|543.67|263
1699827300000|2023-11-12 22:15:00|554.9|544.5|555.25|544.85|555.65|545.25|554.7|544.3|259
1699827600000|2023-11-12 22:20:00|555.24|544.84|554.05|543.65|555.45|545.05|554.03|543.63|223
1699827900000|2023-11-12 22:25:00|554.03|543.63|553.65|543.25|554.05|543.65|551.59|541.19|379
1699828200000|2023-11-12 22:30:00|553.63|543.23|556.28|545.88|556.29|545.89|552.75|542.35|281
1699828500000|2023-11-12 22:35:00|556.33|545.93|554.2|543.8|556.4|546|554.2|543.8|359
1699828800000|2023-11-12 22:40:00|554.33|543.93|552.27|541.87|554.4|544|551.45|541.05|265
1699829100000|2023-11-12 22:45:00|552.24|541.84|551.15|540.75|552.65|542.25|550.95|540.55|272
1699829400000|2023-11-12 22:50:00|551.1|540.7|551.13|540.73|551.7|541.3|550.45|540.05|298
1699829700000|2023-11-12 22:55:00|551.14|540.74|551.67|541.27|552|541.6|550.3|539.9|294
1699830000000|2023-11-12 23:00:00|551.7|541.3|551.2|540.8|553.55|543.15|551.15|540.75|414
1699830300000|2023-11-12 23:05:00|551.36|540.96|550.78|540.38|552.6|542.2|550.5|540.1|404
1699830600000|2023-11-12 23:10:00|550.9|540.5|549.04|538.64|551.35|540.95|548.38|537.98|447
1699830900000|2023-11-12 23:15:00|549.07|538.67|546.23|535.83|549.1|538.7|546.17|535.77|602
1699831200000|2023-11-12 23:20:00|546.18|535.78|545.36|534.96|546.61|536.21|543.16|532.76|817
1699831500000|2023-11-12 23:25:00|545.45|535.05|545.27|534.87|546.05|535.65|544.15|533.75|548
1699831800000|2023-11-12 23:30:00|545.15|534.75|543.15|532.75|545.35|534.95|543|532.6|577
1699832100000|2023-11-12 23:35:00|543.1|532.7|544.45|534.05|544.6|534.2|542.55|532.15|510
1699832400000|2023-11-12 23:40:00|544.5|534.1|543.7|533.3|544.76|534.36|543.64|533.24|428
1699832700000|2023-11-12 23:45:00|543.65|533.25|546|535.6|546.15|535.75|543.3|532.9|353
1699833000000|2023-11-12 23:50:00|545.95|535.55|546.49|536.09|547.37|536.97|545.7|535.3|250
1699833300000|2023-11-12 23:55:00|546.48|536.08|547|536.6|547.18|536.78|545.65|535.25|353
1699833600000|2023-11-13 00:00:00|547.03|536.63|544.93|534.53|547.76|537.36|544.4|534|495
1699833900000|2023-11-13 00:05:00|544.95|534.55|545.05|534.65|545.95|535.55|544.55|534.15|461
1699834200000|2023-11-13 00:10:00|545.2|534.8|545.6|535.2|545.75|535.35|543.14|532.74|537
1699834500000|2023-11-13 00:15:00|545.58|535.18|545.76|535.36|547.66|537.26|544.4|534|572
1699834800000|2023-11-13 00:20:00|545.72|535.32|541.45|531.05|545.72|535.32|541.01|530.61|609
1699835100000|2023-11-13 00:25:00|541.41|531.01|542.52|532.12|542.56|532.16|539.88|529.48|604
1699835400000|2023-11-13 00:30:00|542.45|532.05|544.6|534.2|544.65|534.25|541.17|530.77|572
1699835700000|2023-11-13 00:35:00|544.65|534.25|547.62|537.22|548.23|537.83|544.6|534.2|588
1699836000000|2023-11-13 00:40:00|547.63|537.23|548.55|538.15|548.6|538.2|546.35|535.95|602
1699836300000|2023-11-13 00:45:00|548.58|538.18|549.97|539.57|551.21|540.81|548.53|538.13|543
1699836600000|2023-11-13 00:50:00|549.87|539.47|549.93|539.53|551.15|540.75|549.35|538.95|572
1699836900000|2023-11-13 00:55:00|549.95|539.55|551.63|541.23|551.95|541.55|549.95|539.55|450
1699837200000|2023-11-13 01:00:00|551.41|541.01|552.55|542.15|552.55|542.15|551.13|540.73|383
1699837500000|2023-11-13 01:05:00|552.5|542.1|552.78|542.38|553.14|542.74|550.6|540.2|499
1699837800000|2023-11-13 01:10:00|553|542.6|554.03|543.63|554.39|543.99|552.76|542.36|497
1699838100000|2023-11-13 01:15:00|554.05|543.65|556.73|546.33|557.27|546.87|553.6|543.2|630
1699838400000|2023-11-13 01:20:00|556.67|546.27|554.99|544.59|556.8|546.4|553.5|543.1|645
1699838700000|2023-11-13 01:25:00|555.04|544.64|557.33|546.93|557.36|546.96|555|544.6|629
1699839000000|2023-11-13 01:30:00|557.31|546.91|554.61|544.21|557.46|547.06|554.3|543.9|508
1699839300000|2023-11-13 01:35:00|554.26|543.86|554.97|544.57|555.03|544.63|552.4|542|590
1699839600000|2023-11-13 01:40:00|554.95|544.55|556.05|545.65|556.7|546.3|554.7|544.3|458
1699839900000|2023-11-13 01:45:00|556.31|545.91|557.13|546.73|557.43|547.03|555.13|544.73|539
1699840200000|2023-11-13 01:50:00|557.17|546.77|556.2|545.8|557.68|547.28|555.6|545.2|519
1699840500000|2023-11-13 01:55:00|556.35|545.95|556.3|545.9|557.4|547|555.2|544.8|541
1699840800000|2023-11-13 02:00:00|556.35|545.95|554.68|544.28|557.55|547.15|554.46|544.06|494
1699841100000|2023-11-13 02:05:00|554.7|544.3|557.03|546.63|557.21|546.81|554.03|543.63|540
1699841400000|2023-11-13 02:10:00|556.98|546.58|554.38|543.98|557.27|546.87|554.22|543.82|451
1699841700000|2023-11-13 02:15:00|554.32|543.92|555.81|545.41|555.95|545.55|554.24|543.84|403
1699842000000|2023-11-13 02:20:00|555.85|545.45|557.02|546.62|557.33|546.93|555.4|545|328
1699842300000|2023-11-13 02:25:00|557.07|546.67|557.94|547.54|559.49|549.09|556.95|546.55|558
1699842600000|2023-11-13 02:30:00|558|547.6|558.1|547.7|558.6|548.2|556.24|545.84|538
1699842900000|2023-11-13 02:35:00|558.05|547.65|558.79|548.39|559.11|548.71|557.3|546.9|415
1699843200000|2023-11-13 02:40:00|558.78|548.38|558.39|547.99|559.11|548.71|558.07|547.67|475
1699843500000|2023-11-13 02:45:00|558.4|548|559.3|548.9|559.35|548.95|557.35|546.95|413
1699843800000|2023-11-13 02:50:00|558.9|548.5|559.33|548.93|561|550.6|558.85|548.45|539
1699844100000|2023-11-13 02:55:00|559.3|548.9|556.49|546.09|559.41|549.01|556.17|545.77|656
1699844400000|2023-11-13 03:00:00|556.42|546.02|555.23|544.83|556.78|546.38|555.17|544.77|480
1699844700000|2023-11-13 03:05:00|555.17|544.77|552.06|541.66|555.25|544.85|550.25|539.85|771
1699845000000|2023-11-13 03:10:00|551.95|541.55|552.1|541.7|553.98|543.58|550.85|540.45|658
1699845300000|2023-11-13 03:15:00|552.05|541.65|554.67|544.27|555|544.6|551.75|541.35|605
1699845600000|2023-11-13 03:20:00|554.74|544.34|551.7|541.3|554.87|544.47|551.2|540.8|492
1699845900000|2023-11-13 03:25:00|551.65|541.25|554.35|543.95|554.55|544.15|550.6|540.2|646
1699846200000|2023-11-13 03:30:00|554.42|544.02|552.25|541.85|555.95|545.55|552.15|541.75|802
1699846500000|2023-11-13 03:35:00|552.43|542.03|550.66|540.26|553.47|543.07|550.32|539.92|1039
1699846800000|2023-11-13 03:40:00|550.73|540.33|549.77|539.37|550.76|540.36|548.78|538.38|858
1699847100000|2023-11-13 03:45:00|549.82|539.42|551.65|541.25|552.15|541.75|549.27|538.87|893
1699847400000|2023-11-13 03:50:00|551.81|541.41|547.19|536.79|552|541.6|547.09|536.69|784
1699847700000|2023-11-13 03:55:00|547.28|536.88|544.56|534.16|547.29|536.89|543.75|533.35|1417
1699848000000|2023-11-13 04:00:00|544.65|534.25|546.95|536.55|547.61|537.21|544.05|533.65|856
1699848300000|2023-11-13 04:05:00|546.9|536.5|544.75|534.35|546.95|536.55|544.35|533.95|767
1699848600000|2023-11-13 04:10:00|544.79|534.39|542.37|531.97|545.31|534.91|542.03|531.63|846
1699848900000|2023-11-13 04:15:00|542.4|532|543.8|533.4|544.46|534.06|541.29|530.89|957
1699849200000|2023-11-13 04:20:00|543.9|533.5|544.2|533.8|545.68|535.28|543.5|533.1|631
1699849500000|2023-11-13 04:25:00|544.6|534.2|546.55|536.15|546.55|536.15|543.85|533.45|671
1699849800000|2023-11-13 04:30:00|546.53|536.13|546.45|536.05|546.98|536.58|544.84|534.44|789
1699850100000|2023-11-13 04:35:00|546.6|536.2|542.49|532.09|546.68|536.28|541.95|531.55|705
1699850400000|2023-11-13 04:40:00|542.54|532.14|545.22|534.82|545.52|535.12|542.54|532.14|647
1699850700000|2023-11-13 04:45:00|545.14|534.74|542.26|531.86|545.2|534.8|541.74|531.34|704
1699851000000|2023-11-13 04:50:00|542.21|531.81|542.27|531.87|542.54|532.14|540.05|529.65|724
1699851300000|2023-11-13 04:55:00|542.22|531.82|541.25|530.85|542.35|531.95|540.2|529.8|882
1699851600000|2023-11-13 05:00:00|541.15|530.75|539.67|529.27|541.4|531|538.7|528.3|1033
1699851900000|2023-11-13 05:05:00|539.65|529.25|537.85|527.45|540.4|530|537.6|527.2|913
1699852200000|2023-11-13 05:10:00|538|527.6|537.32|526.92|538.5|528.1|536.45|526.05|624
1699852500000|2023-11-13 05:15:00|537.25|526.85|540.13|529.73|540.35|529.95|536.5|526.1|516
1699852800000|2023-11-13 05:20:00|540.3|529.9|538.39|527.99|540.5|530.1|537.8|527.4|527
1699853100000|2023-11-13 05:25:00|538.17|527.77|540.9|530.5|541|530.6|538.1|527.7|487
1699853400000|2023-11-13 05:30:00|540.85|530.45|543.35|532.95|543.65|533.25|540.76|530.36|460
1699853700000|2023-11-13 05:35:00|543.65|533.25|542.8|532.4|543.9|533.5|542.65|532.25|459
1699854000000|2023-11-13 05:40:00|542.85|532.45|542.33|531.93|543.2|532.8|541.75|531.35|412
1699854300000|2023-11-13 05:45:00|542.1|531.7|541.2|530.8|543.3|532.9|541.06|530.66|311
1699854600000|2023-11-13 05:50:00|541.35|530.95|539.05|528.65|541.36|530.96|536.85|526.45|469
1699854900000|2023-11-13 05:55:00|539.04|528.64|541.4|531|541.55|531.15|539.03|528.63|387
1699855200000|2023-11-13 06:00:00|541.3|530.9|540.7|530.3|542.6|532.2|540.35|529.95|690
1699855500000|2023-11-13 06:05:00|540.99|530.59|539.83|529.43|540.99|530.59|537.85|527.45|664
1699855800000|2023-11-13 06:10:00|539.8|529.4|540.3|529.9|540.7|530.3|539.55|529.15|542
1699856100000|2023-11-13 06:15:00|540.25|529.85|538.48|528.08|540.52|530.12|538.26|527.86|642
1699856400000|2023-11-13 06:20:00|538.67|528.27|538.6|528.2|539.16|528.76|537.75|527.35|606
1699856700000|2023-11-13 06:25:00|538.45|528.05|534.9|524.5|538.45|528.05|534.86|524.46|741
1699857000000|2023-11-13 06:30:00|535.02|524.62|535.8|525.4|537.1|526.7|534.77|524.37|897
1699857300000|2023-11-13 06:35:00|535.78|525.38|538.77|528.37|539.75|529.35|534.68|524.28|1124
1699857600000|2023-11-13 06:40:00|538.8|528.4|540.35|529.95|540.4|530|538.33|527.93|816
1699857900000|2023-11-13 06:45:00|540.33|529.93|540.74|530.34|541|530.6|539.31|528.91|448
1699858200000|2023-11-13 06:50:00|540.72|530.32|540.85|530.45|540.85|530.45|540.05|529.65|347
1699858500000|2023-11-13 06:55:00|540.9|530.5|541.94|531.54|542.08|531.68|540.35|529.95|348
1699858800000|2023-11-13 07:00:00|541.95|531.55|540.31|529.91|542.48|532.08|540.15|529.75|405
1699859100000|2023-11-13 07:05:00|540.15|529.75|541.99|531.59|541.99|531.59|539.65|529.25|424
1699859400000|2023-11-13 07:10:00|542.04|531.64|544.35|533.95|544.6|534.2|541.97|531.57|449
1699859700000|2023-11-13 07:15:00|544.4|534|544.58|534.18|545.4|535|543.98|533.58|356
1699860000000|2023-11-13 07:20:00|544.59|534.19|545.83|535.43|545.9|535.5|543.9|533.5|460
1699860300000|2023-11-13 07:25:00|545.78|535.38|546.42|536.02|546.47|536.07|545.25|534.85|442
1699860600000|2023-11-13 07:30:00|546.2|535.8|546.6|536.2|546.67|536.27|545.8|535.4|371
1699860900000|2023-11-13 07:35:00|546.59|536.19|547.1|536.7|547.67|537.27|546.55|536.15|381
1699861200000|2023-11-13 07:40:00|547.14|536.74|548.58|538.18|548.79|538.39|546.05|535.65|426
1699861500000|2023-11-13 07:45:00|548.59|538.19|547.65|537.25|549.91|539.51|547.45|537.05|477
1699861800000|2023-11-13 07:50:00|547.6|537.2|546.2|535.8|549.05|538.65|545.75|535.35|464
1699862100000|2023-11-13 07:55:00|546.25|535.85|547.05|536.65|547.7|537.3|546.2|535.8|413
1699862400000|2023-11-13 08:00:00|546.7|536.3|547.4|537|548.1|537.7|546.4|536|146
1699862700000|2023-11-13 08:05:00|547.45|537.05|549.95|539.55|550.05|539.65|547.1|536.7|200
1699863000000|2023-11-13 08:10:00|549.9|539.5|551.05|540.65|551.99|541.59|549.85|539.45|244
1699863300000|2023-11-13 08:15:00|551.03|540.63|551.62|541.22|552|541.6|550|539.6|394
1699863600000|2023-11-13 08:20:00|551.65|541.25|550.25|539.85|551.8|541.4|549.8|539.4|338
1699863900000|2023-11-13 08:25:00|550.31|539.91|553.98|543.58|554.34|543.94|550.15|539.75|538
1699864200000|2023-11-13 08:30:00|553.9|543.5|552.25|541.85|554.08|543.68|552|541.6|561
1699864500000|2023-11-13 08:35:00|552.3|541.9|553.95|543.55|553.95|543.55|552.1|541.7|487
1699864800000|2023-11-13 08:40:00|553.9|543.5|554.22|543.82|554.49|544.09|553.62|543.22|391
1699865100000|2023-11-13 08:45:00|554.24|543.84|554.25|543.85|554.93|544.53|553.15|542.75|447
1699865400000|2023-11-13 08:50:00|554.15|543.75|554.36|543.96|555.72|545.32|554.15|543.75|348
1699865700000|2023-11-13 08:55:00|554.53|544.13|553.55|543.15|554.7|544.3|553.5|543.1|272
1699866000000|2023-11-13 09:00:00|553.6|543.2|553.97|543.57|554.65|544.25|552.75|542.35|400
1699866300000|2023-11-13 09:05:00|554|543.6|551.74|541.34|554.09|543.69|551.55|541.15|378
1699866600000|2023-11-13 09:10:00|551.7|541.3|550.3|539.9|551.87|541.47|550.3|539.9|348
1699866900000|2023-11-13 09:15:00|550.54|540.14|548.77|538.37|550.65|540.25|548.01|537.61|543
1699867200000|2023-11-13 09:20:00|548.8|538.4|550.15|539.75|550.15|539.75|547.93|537.53|377
1699867500000|2023-11-13 09:25:00|550.16|539.76|549.99|539.59|550.3|539.9|548.8|538.4|318
1699867800000|2023-11-13 09:30:00|549.94|539.54|550.35|539.95|551|540.6|549.46|539.06|328
1699868100000|2023-11-13 09:35:00|550.4|540|548.46|538.06|550.5|540.1|547.9|537.5|397
1699868400000|2023-11-13 09:40:00|548.48|538.08|549.2|538.8|549.4|539|548.1|537.7|410
1699868700000|2023-11-13 09:45:00|549.23|538.83|550.88|540.48|551.55|541.15|549.23|538.83|406
1699869000000|2023-11-13 09:50:00|550.89|540.49|551.31|540.91|553.01|542.61|550.78|540.38|432
1699869300000|2023-11-13 09:55:00|551.15|540.75|551.16|540.76|551.45|541.05|550.25|539.85|248
1699869600000|2023-11-13 10:00:00|551.2|540.8|551.41|541.01|551.85|541.45|550.35|539.95|402
1699869900000|2023-11-13 10:05:00|551.38|540.98|550.55|540.15|552.22|541.82|550|539.6|354
1699870200000|2023-11-13 10:10:00|550.64|540.24|549.43|539.03|551.25|540.85|549.2|538.8|338
1699870500000|2023-11-13 10:15:00|549.35|538.95|549.95|539.55|550.83|540.43|549.2|538.8|420
1699870800000|2023-11-13 10:20:00|549.9|539.5|549.37|538.97|550.35|539.95|549.05|538.65|377
1699871100000|2023-11-13 10:25:00|549.4|539|546.16|535.76|549.4|539|546|535.6|482
1699871400000|2023-11-13 10:30:00|546.22|535.82|547.96|537.56|548.07|537.67|545.95|535.55|502
1699871700000|2023-11-13 10:35:00|547.94|537.54|547.9|537.5|548.25|537.85|546.65|536.25|717
1699872000000|2023-11-13 10:40:00|548|537.6|549|538.6|549.42|539.02|547.7|537.3|726
1699872300000|2023-11-13 10:45:00|548.95|538.55|549.8|539.4|550.2|539.8|548.74|538.34|286
1699872600000|2023-11-13 10:50:00|549.85|539.45|549.3|538.9|550.15|539.75|548.6|538.2|443
1699872900000|2023-11-13 10:55:00|549.28|538.88|549.65|539.25|549.8|539.4|548.9|538.5|336
1699873200000|2023-11-13 11:00:00|549.62|539.22|548.35|537.95|549.8|539.4|547.53|537.13|414
1699873500000|2023-11-13 11:05:00|548.31|537.91|548.51|538.11|549.85|539.45|548.05|537.65|506
1699873800000|2023-11-13 11:10:00|548.55|538.15|545.3|534.9|548.57|538.17|545.08|534.68|726
1699874100000|2023-11-13 11:15:00|545.4|535|545.27|534.87|545.43|535.03|541.64|531.24|1460
1699874400000|2023-11-13 11:20:00|545.25|534.85|545.16|534.76|546.57|536.17|544.95|534.55|865
1699874700000|2023-11-13 11:25:00|545.12|534.72|543.02|532.62|545.55|535.15|542.25|531.85|773
1699875000000|2023-11-13 11:30:00|542.99|532.59|542.85|532.45|543.39|532.99|540.98|530.58|1068
1699875300000|2023-11-13 11:35:00|542.9|532.5|541.3|530.9|543.68|533.28|541|530.6|894
1699875600000|2023-11-13 11:40:00|541|530.6|538.9|528.5|541.8|531.4|538.49|528.09|917
1699875900000|2023-11-13 11:45:00|539.01|528.61|539.63|529.23|541.9|531.5|538.6|528.2|1109
1699876200000|2023-11-13 11:50:00|539.58|529.18|540.05|529.65|540.65|530.25|538.95|528.55|779
1699876500000|2023-11-13 11:55:00|539.95|529.55|542.6|532.2|543.05|532.65|539.95|529.55|599
1699876800000|2023-11-13 12:00:00|542.8|532.4|543.07|532.67|544|533.6|542.3|531.9|411
1699877100000|2023-11-13 12:05:00|543.1|532.7|542.2|531.8|543.55|533.15|541.8|531.4|577
1699877400000|2023-11-13 12:10:00|542.1|531.7|540|529.6|542.6|532.2|540|529.6|437
1699877700000|2023-11-13 12:15:00|540.13|529.73|538.35|527.95|540.65|530.25|538.15|527.75|708
1699878000000|2023-11-13 12:20:00|538.32|527.92|536.4|526|538.45|528.05|535.58|525.18|912
1699878300000|2023-11-13 12:25:00|536.35|525.95|539.41|529.01|540.55|530.15|536.35|525.95|1011
1699878600000|2023-11-13 12:30:00|539.35|528.95|540.15|529.75|541.76|531.36|539.28|528.88|544
1699878900000|2023-11-13 12:35:00|540.12|529.72|542.15|531.75|542.3|531.9|540.12|529.72|479
1699879200000|2023-11-13 12:40:00|542.17|531.77|543.03|532.63|543.45|533.05|541.78|531.38|332
1699879500000|2023-11-13 12:45:00|543.04|532.64|544|533.6|544.03|533.63|542.73|532.33|429
1699879800000|2023-11-13 12:50:00|544.02|533.62|544.69|534.29|544.8|534.4|542.8|532.4|404
1699880100000|2023-11-13 12:55:00|544.7|534.3|545.75|535.35|545.87|535.47|544.5|534.1|385
1699880400000|2023-11-13 13:00:00|545.82|535.42|544.15|533.75|545.95|535.55|544|533.6|409
1699880700000|2023-11-13 13:05:00|544.1|533.7|544.6|534.2|544.8|534.4|543.1|532.7|484
1699881000000|2023-11-13 13:10:00|544.58|534.18|542.4|532|544.85|534.45|542.33|531.93|373
1699881300000|2023-11-13 13:15:00|542.42|532.02|543.55|533.15|543.55|533.15|541.18|530.78|530
1699881600000|2023-11-13 13:20:00|543.53|533.13|542.7|532.3|544.6|534.2|542.3|531.9|398
1699881900000|2023-11-13 13:25:00|542.73|532.33|543.7|533.3|544.8|534.4|542.3|531.9|380
1699882200000|2023-11-13 13:30:00|543.75|533.35|545.47|535.07|546.24|535.84|543.75|533.35|419
1699882500000|2023-11-13 13:35:00|545.45|535.05|545.05|534.65|545.5|535.1|544.29|533.89|463
1699882800000|2023-11-13 13:40:00|545.12|534.72|544.27|533.87|545.45|535.05|543.35|532.95|484
1699883100000|2023-11-13 13:45:00|544.25|533.85|545.65|535.25|545.9|535.5|543.8|533.4|566
1699883400000|2023-11-13 13:50:00|545.6|535.2|546.3|535.9|546.77|536.37|544.7|534.3|457
1699883700000|2023-11-13 13:55:00|546.27|535.87|546.37|535.97|546.45|536.05|545.75|535.35|332
1699884000000|2023-11-13 14:00:00|546.35|535.95|547.88|537.48|548.18|537.78|546|535.6|516
1699884300000|2023-11-13 14:05:00|547.93|537.53|549.3|538.9|549.44|539.04|547.55|537.15|470
1699884600000|2023-11-13 14:10:00|549.24|538.84|549.16|538.76|549.66|539.26|548.57|538.17|466
1699884900000|2023-11-13 14:15:00|549.25|538.85|549.51|539.11|550.4|540|549|538.6|769
1699885200000|2023-11-13 14:20:00|549.5|539.1|549.38|538.98|550.69|540.29|548.9|538.5|871
1699885500000|2023-11-13 14:25:00|549.46|539.06|551.46|541.06|551.95|541.55|549.46|539.06|1097
1699885800000|2023-11-13 14:30:00|551.47|541.07|549.05|538.65|551.74|541.34|549.02|538.62|1249
1699886100000|2023-11-13 14:35:00|549|538.6|548.49|538.09|549.39|538.99|548.27|537.87|837
1699886400000|2023-11-13 14:40:00|548.48|538.08|541.8|531.4|548.48|538.08|540.06|529.66|1913
1699886700000|2023-11-13 14:45:00|541.82|531.42|542.95|532.55|543.05|532.65|536.28|525.88|2006
1699887000000|2023-11-13 14:50:00|543|532.6|545.02|534.62|546.58|536.18|542.23|531.83|1608
1699887300000|2023-11-13 14:55:00|545.05|534.65|548.85|538.45|549.16|538.76|544.33|533.93|1482
1699887600000|2023-11-13 15:00:00|548.83|538.43|556.61|546.21|556.9|546.5|548.78|538.38|1791
1699887900000|2023-11-13 15:05:00|556.6|546.2|556.45|546.05|557.49|547.09|553.81|543.41|1349
1699888200000|2023-11-13 15:10:00|556.47|546.07|553.25|542.85|556.47|546.07|550.45|540.05|1638
1699888500000|2023-11-13 15:15:00|553.28|542.88|554.7|544.3|555|544.6|550.7|540.3|1324
1699888800000|2023-11-13 15:20:00|554.65|544.25|553.25|542.85|554.75|544.35|551.8|541.4|1085
1699889100000|2023-11-13 15:25:00|553.2|542.8|553.09|542.69|554.25|543.85|551.61|541.21|1132
1699889400000|2023-11-13 15:30:00|553.05|542.65|552.08|541.68|553.95|543.55|551.95|541.55|1042
1699889700000|2023-11-13 15:35:00|552.1|541.7|553.2|542.8|554.8|544.4|551.85|541.45|1046
1699890000000|2023-11-13 15:40:00|553.4|543|550.65|540.25|553.95|543.55|550.13|539.73|1032
1699890300000|2023-11-13 15:45:00|550.69|540.29|554.88|544.48|555.1|544.7|550.07|539.67|1241
1699890600000|2023-11-13 15:50:00|554.84|544.44|557.98|547.58|558.15|547.75|554.31|543.91|1054
1699890900000|2023-11-13 15:55:00|557.9|547.5|558.88|548.48|559.13|548.73|556.81|546.41|1051
1699891200000|2023-11-13 16:00:00|558.92|548.52|561.36|550.96|561.37|550.97|556.46|546.06|1354
1699891500000|2023-11-13 16:05:00|561.38|550.98|563.69|553.29|565.51|555.11|561.01|550.61|1702
1699891800000|2023-11-13 16:10:00|563.66|553.26|563.3|552.9|563.71|553.31|559.68|549.28|1597
1699892100000|2023-11-13 16:15:00|563.28|552.88|565.22|554.82|567.2|556.8|562.6|552.2|1509
1699892400000|2023-11-13 16:20:00|564.99|554.59|567.79|557.39|567.84|557.44|563.92|553.52|1655
1699892700000|2023-11-13 16:25:00|567.69|557.29|564.6|554.2|567.82|557.42|562.92|552.52|1790
1699893000000|2023-11-13 16:30:00|564.7|554.3|559.69|549.29|565.15|554.75|559.4|549|1773
1699893300000|2023-11-13 16:35:00|559.66|549.26|558.08|547.68|560.46|550.06|557.63|547.23|1393
1699893600000|2023-11-13 16:40:00|558.06|547.66|557.08|546.68|558.43|548.03|556.83|546.43|1243
1699893900000|2023-11-13 16:45:00|557.05|546.65|555.37|544.97|557.83|547.43|554.95|544.55|1182
1699894200000|2023-11-13 16:50:00|555.4|545|554.99|544.59|555.8|545.4|552.98|542.58|1473
1699894500000|2023-11-13 16:55:00|554.91|544.51|553.79|543.39|555.55|545.15|553.23|542.83|1089
1699894800000|2023-11-13 17:00:00|553.78|543.38|551.97|541.57|554.1|543.7|551.78|541.38|796
1699895100000|2023-11-13 17:05:00|551.95|541.55|552.09|541.69|553.15|542.75|551.71|541.31|890
1699895400000|2023-11-13 17:10:00|551.85|541.45|548.25|537.85|552.09|541.69|547.95|537.55|1397
1699895700000|2023-11-13 17:15:00|548.17|537.77|545.23|534.83|549.4|539|544.84|534.44|1283
1699896000000|2023-11-13 17:20:00|545.22|534.82|548|537.6|548.89|538.49|542.06|531.66|2149
1699896300000|2023-11-13 17:25:00|547.97|537.57|549.58|539.18|551.83|541.43|547.83|537.43|1504
1699896600000|2023-11-13 17:30:00|549.52|539.12|550.09|539.69|551.51|541.11|549.35|538.95|1176
1699896900000|2023-11-13 17:35:00|550.06|539.66|547.9|537.5|550.65|540.25|547.45|537.05|1061
1699897200000|2023-11-13 17:40:00|548|537.6|546.25|535.85|549.01|538.61|545.62|535.22|1301
1699897500000|2023-11-13 17:45:00|546.2|535.8|547.1|536.7|547.22|536.82|544.68|534.28|1132
1699897800000|2023-11-13 17:50:00|547.15|536.75|548.3|537.9|548.3|537.9|546.85|536.45|926
1699898100000|2023-11-13 17:55:00|548.1|537.7|548.45|538.05|548.77|538.37|547.45|537.05|692
1699898400000|2023-11-13 18:00:00|548.42|538.02|548.95|538.55|550.32|539.92|547.25|536.85|1045
1699898700000|2023-11-13 18:05:00|548.98|538.58|544.3|533.9|549|538.6|544.22|533.82|1033
1699899000000|2023-11-13 18:10:00|544.26|533.86|544.74|534.34|545.76|535.36|543.04|532.64|1044
1699899300000|2023-11-13 18:15:00|544.79|534.39|546.43|536.03|546.5|536.1|543.69|533.29|947
1699899600000|2023-11-13 18:20:00|546.45|536.05|549.38|538.98|549.58|539.18|546.2|535.8|893
1699899900000|2023-11-13 18:25:00|549.4|539|547.15|536.75|549.68|539.28|546.95|536.55|732
1699900200000|2023-11-13 18:30:00|547.05|536.65|550.15|539.75|551.56|541.16|547.05|536.65|989
1699900500000|2023-11-13 18:35:00|550.12|539.72|549.9|539.5|550.5|540.1|548.85|538.45|906
1699900800000|2023-11-13 18:40:00|549.8|539.4|551.15|540.75|551.97|541.57|549.8|539.4|657
1699901100000|2023-11-13 18:45:00|551.2|540.8|550.3|539.9|551.5|541.1|549.85|539.45|419
1699901400000|2023-11-13 18:50:00|550.2|539.8|548.85|538.45|550.3|539.9|548.6|538.2|416
1699901700000|2023-11-13 18:55:00|548.8|538.4|549.8|539.4|550|539.6|548.6|538.2|369
1699902000000|2023-11-13 19:00:00|549.6|539.2|550.85|540.45|552.01|541.61|549.45|539.05|437
1699902300000|2023-11-13 19:05:00|550.89|540.49|552.66|542.26|553|542.6|550.75|540.35|392
1699902600000|2023-11-13 19:10:00|552.64|542.24|552.2|541.8|553.04|542.64|552.07|541.67|415
1699902900000|2023-11-13 19:15:00|552.16|541.76|551.15|540.75|552.26|541.86|550.11|539.71|445
1699903200000|2023-11-13 19:20:00|551.1|540.7|552.35|541.95|552.6|542.2|550.25|539.85|404
1699903500000|2023-11-13 19:25:00|552.3|541.9|552.85|542.45|553|542.6|551.9|541.5|356
1699903800000|2023-11-13 19:30:00|552.95|542.55|553.46|543.06|553.8|543.4|552.7|542.3|386
1699904100000|2023-11-13 19:35:00|553.5|543.1|552.59|542.19|553.57|543.17|552.35|541.95|376
1699904400000|2023-11-13 19:40:00|552.72|542.32|553.55|543.15|554.05|543.65|551.95|541.55|435
1699904700000|2023-11-13 19:45:00|553.35|542.95|554.04|543.64|554.05|543.65|552.9|542.5|344
1699905000000|2023-11-13 19:50:00|554.05|543.65|552.73|542.33|554.05|543.65|552.4|542|357
1699905300000|2023-11-13 19:55:00|552.53|542.13|554.1|543.7|554.1|543.7|552.4|542|257
1699905600000|2023-11-13 20:00:00|554.14|543.74|555.3|544.9|555.42|545.02|553.8|543.4|373
1699905900000|2023-11-13 20:05:00|555.25|544.85|554|543.6|555.42|545.02|553.5|543.1|477
1699906200000|2023-11-13 20:10:00|553.97|543.57|554.45|544.05|554.55|544.15|553.6|543.2|393
1699906500000|2023-11-13 20:15:00|554.55|544.15|554.9|544.5|554.9|544.5|553.22|542.82|367
1699906800000|2023-11-13 20:20:00|554.95|544.55|553.63|543.23|555.58|545.18|553.45|543.05|376
1699907100000|2023-11-13 20:25:00|553.66|543.26|551.83|541.43|553.7|543.3|551.6|541.2|330
1699907400000|2023-11-13 20:30:00|551.78|541.38|550.02|539.62|552|541.6|549.7|539.3|421
1699907700000|2023-11-13 20:35:00|550.01|539.61|549.77|539.37|551.42|541.02|549.7|539.3|493
1699908000000|2023-11-13 20:40:00|549.84|539.44|550.7|540.3|551.4|541|548.51|538.11|502
1699908300000|2023-11-13 20:45:00|550.77|540.37|552.12|541.72|553.08|542.68|549.8|539.4|1624
1699908600000|2023-11-13 20:50:00|552.1|541.7|549.83|539.43|552.25|541.85|548.75|538.35|1465
1699908900000|2023-11-13 20:55:00|549.85|539.45|548.21|537.81|550.95|540.55|546.51|536.11|1555
1699909200000|2023-11-13 21:00:00|548.23|537.83|545.24|534.84|548.58|538.18|544.1|533.7|1832
1699909500000|2023-11-13 21:05:00|545.21|534.81|541.5|531.1|545.21|534.81|540.2|529.8|1923
1699909800000|2023-11-13 21:10:00|541.56|531.16|539.62|529.22|542.17|531.77|536.18|525.78|1931
1699910100000|2023-11-13 21:15:00|539.63|529.23|539.7|529.3|540.97|530.57|535.35|524.95|2116
1699910400000|2023-11-13 21:20:00|539.74|529.34|541.58|531.18|542|531.6|538.3|527.9|1722
1699910700000|2023-11-13 21:25:00|541.71|531.31|538.91|528.51|542.14|531.74|538.65|528.25|1051
1699911000000|2023-11-13 21:30:00|539|528.6|525.75|515.35|539.86|529.46|525.44|515.04|2229
1699911300000|2023-11-13 21:35:00|525.69|515.29|530.88|520.48|531.05|520.65|525.34|514.94|1989
1699911600000|2023-11-13 21:40:00|531.05|520.65|527.86|517.46|531.4|521|527.5|517.1|1290
1699911900000|2023-11-13 21:45:00|527.81|517.41|531.46|521.06|532.23|521.83|527.61|517.21|1331
1699912200000|2023-11-13 21:50:00|531.51|521.11|526.32|515.92|531.7|521.3|525.94|515.54|1363
1699912500000|2023-11-13 21:55:00|526.34|515.94|527.77|517.37|528.75|518.35|526.2|515.8|1132
1699912800000|2023-11-13 22:00:00|527.71|517.31|528.44|518.04|530.31|519.91|526.51|516.11|1340
1699913100000|2023-11-13 22:05:00|528.43|518.03|530.75|520.35|531.16|520.76|528.26|517.86|1061
1699913400000|2023-11-13 22:10:00|530.72|520.32|529.21|518.81|530.8|520.4|528.56|518.16|840
1699913700000|2023-11-13 22:15:00|529.25|518.85|530.82|520.42|530.82|520.42|528.73|518.33|542
1699914000000|2023-11-13 22:20:00|530.84|520.44|531.31|520.91|532.29|521.89|530.84|520.44|549
1699914300000|2023-11-13 22:25:00|531.29|520.89|530.72|520.32|531.58|521.18|530.46|520.06|383
1699914600000|2023-11-13 22:30:00|530.74|520.34|533.97|523.57|534.19|523.79|530.7|520.3|674
1699914900000|2023-11-13 22:35:00|533.98|523.58|532.72|522.32|534.42|524.02|532.68|522.28|320
1699915200000|2023-11-13 22:40:00|532.74|522.34|529.34|518.94|532.74|522.34|529.34|518.94|214
1699915500000|2023-11-13 22:45:00|529.31|518.91|530.52|520.12|530.86|520.46|529.04|518.64|159
1699915800000|2023-11-13 22:50:00|530.56|520.16|529.58|519.18|530.87|520.47|529.58|519.18|152
1699916100000|2023-11-13 22:55:00|529.64|519.24|528.27|517.87|529.65|519.25|527.6|517.2|185
1699916400000|2023-11-13 23:00:00|528.22|517.82|530.15|519.75|530.55|520.15|528.03|517.63|485
1699916700000|2023-11-13 23:05:00|530.17|519.77|530.58|520.18|531.3|520.9|529.83|519.43|348
1699917000000|2023-11-13 23:10:00|530.64|520.24|530.73|520.33|531.4|521|530.55|520.15|378
1699917300000|2023-11-13 23:15:00|530.83|520.43|531.6|521.2|531.7|521.3|530.25|519.85|419
1699917600000|2023-11-13 23:20:00|531.65|521.25|533|522.6|533.9|523.5|531.5|521.1|682
1699917900000|2023-11-13 23:25:00|532.95|522.55|533.6|523.2|533.93|523.53|532.13|521.73|747
1699918200000|2023-11-13 23:30:00|533.68|523.28|533.33|522.93|534.42|524.02|533.1|522.7|631
1699918500000|2023-11-13 23:35:00|533.35|522.95|531.75|521.35|534.05|523.65|531.4|521|609
1699918800000|2023-11-13 23:40:00|531.65|521.25|528.98|518.58|531.92|521.52|527.95|517.55|819
1699919100000|2023-11-13 23:45:00|529.01|518.61|530.08|519.68|530.9|520.5|528.54|518.14|928
1699919400000|2023-11-13 23:50:00|530.12|519.72|530.15|519.75|531.65|521.25|529.3|518.9|802
1699919700000|2023-11-13 23:55:00|530.13|519.73|527.51|517.11|530.2|519.8|527|516.6|994
1699920000000|2023-11-14 00:00:00|527.58|517.18|528.15|517.75|529.55|519.15|527.15|516.75|1136
1699920300000|2023-11-14 00:05:00|528.12|517.72|522.68|512.28|528.3|517.9|521.37|510.97|1992
1699920600000|2023-11-14 00:10:00|522.7|512.3|519.35|508.95|523.15|512.75|517.93|507.53|1818
1699920900000|2023-11-14 00:15:00|519.55|509.15|520.51|510.11|521.15|510.75|517.18|506.78|887
1699921200000|2023-11-14 00:20:00|520.55|510.15|520.5|510.1|522.73|512.33|518.25|507.85|877
1699921500000|2023-11-14 00:25:00|520.54|510.14|523.55|513.15|524.25|513.85|520.54|510.14|734
1699921800000|2023-11-14 00:30:00|523.6|513.2|525.95|515.55|526.1|515.7|521.85|511.45|1344
1699922100000|2023-11-14 00:35:00|525.93|515.53|523.48|513.08|526.99|516.59|523.2|512.8|816
1699922400000|2023-11-14 00:40:00|523.43|513.03|522.1|511.7|523.5|513.1|521.25|510.85|865
1699922700000|2023-11-14 00:45:00|522.05|511.65|521.65|511.25|522.63|512.23|520.13|509.73|1185
1699923000000|2023-11-14 00:50:00|521.68|511.28|520.85|510.45|522.4|512|520.33|509.93|1272
1699923300000|2023-11-14 00:55:00|521|510.6|520.7|510.3|521.35|510.95|519.5|509.1|1051
1699923600000|2023-11-14 01:00:00|520.75|510.35|522.35|511.95|522.5|512.1|519.75|509.35|802
1699923900000|2023-11-14 01:05:00|522.45|512.05|524.7|514.3|524.8|514.4|522.45|512.05|216
1699924200000|2023-11-14 01:10:00|524.72|514.32|526.15|515.75|526.68|516.28|524.47|514.07|772
1699924500000|2023-11-14 01:15:00|526.1|515.7|525.05|514.65|526.4|516|523.83|513.43|528
1699924800000|2023-11-14 01:20:00|525.11|514.71|526.95|516.55|526.95|516.55|525.05|514.65|428
1699925100000|2023-11-14 01:25:00|527|516.6|528.21|517.81|528.33|517.93|526.78|516.38|385
1699925400000|2023-11-14 01:30:00|528.17|517.77|529.25|518.85|529.65|519.25|528.09|517.69|383
1699925700000|2023-11-14 01:35:00|529.15|518.75|528.35|517.95|529.65|519.25|527.43|517.03|478
1699926000000|2023-11-14 01:40:00|528.3|517.9|529.44|519.04|529.48|519.08|527.65|517.25|492
1699926300000|2023-11-14 01:45:00|529.41|519.01|526.64|516.24|529.44|519.04|526.1|515.7|481
1699926600000|2023-11-14 01:50:00|526.59|516.19|526.6|516.2|527.5|517.1|526.25|515.85|510
1699926900000|2023-11-14 01:55:00|526.62|516.22|525.4|515|527.05|516.65|525.2|514.8|316
1699927200000|2023-11-14 02:00:00|525.38|514.98|528.25|517.85|528.5|518.1|525.3|514.9|429
1699927500000|2023-11-14 02:05:00|528.2|517.8|527.15|516.75|528.7|518.3|527.15|516.75|374
1699927800000|2023-11-14 02:10:00|527.23|516.83|527.35|516.95|527.85|517.45|526.65|516.25|369
1699928100000|2023-11-14 02:15:00|527.4|517|527.05|516.65|528.5|518.1|526.9|516.5|311
1699928400000|2023-11-14 02:20:00|527.08|516.68|526.95|516.55|527.15|516.75|526.17|515.77|218
1699928700000|2023-11-14 02:25:00|526.9|516.5|528.27|517.87|528.61|518.21|526.45|516.05|387
1699929000000|2023-11-14 02:30:00|528.23|517.83|528.28|517.88|528.4|518|527.28|516.88|272
1699929300000|2023-11-14 02:35:00|528.33|517.93|527.55|517.15|529.07|518.67|527.35|516.95|303
1699929600000|2023-11-14 02:40:00|527.57|517.17|528.65|518.25|529.05|518.65|527.5|517.1|291
1699929900000|2023-11-14 02:45:00|528.7|518.3|529.6|519.2|529.7|519.3|528.63|518.23|185
1699930200000|2023-11-14 02:50:00|529.55|519.15|527.99|517.59|529.75|519.35|527.85|517.45|217
1699930500000|2023-11-14 02:55:00|528|517.6|528.99|518.59|529.15|518.75|527.95|517.55|213
1699930800000|2023-11-14 03:00:00|529.07|518.67|529.95|519.55|530.13|519.73|528.63|518.23|317
1699931100000|2023-11-14 03:05:00|529.9|519.5|530.07|519.67|530.32|519.92|529.65|519.25|252
1699931400000|2023-11-14 03:10:00|530.1|519.7|530.2|519.8|530.56|520.16|529.92|519.52|237
1699931700000|2023-11-14 03:15:00|530.18|519.78|530.58|520.18|530.61|520.21|530|519.6|262
1699932000000|2023-11-14 03:20:00|530.6|520.2|529.73|519.33|530.65|520.25|529.67|519.27|193
1699932300000|2023-11-14 03:25:00|529.74|519.34|527.95|517.55|530.2|519.8|527.95|517.55|354
1699932600000|2023-11-14 03:30:00|528.1|517.7|528.15|517.75|528.62|518.22|527.65|517.25|389
1699932900000|2023-11-14 03:35:00|528.14|517.74|528.81|518.41|529.25|518.85|527.9|517.5|385
1699933200000|2023-11-14 03:40:00|528.85|518.45|529.95|519.55|530|519.6|528.65|518.25|354
1699933500000|2023-11-14 03:45:00|529.8|519.4|527.8|517.4|530.15|519.75|527.8|517.4|361
1699933800000|2023-11-14 03:50:00|528|517.6|528.67|518.27|528.67|518.27|527.82|517.42|386
1699934100000|2023-11-14 03:55:00|528.7|518.3|528.35|517.95|529.1|518.7|528.03|517.63|284
1699934400000|2023-11-14 04:00:00|528.28|517.88|528.93|518.53|529.05|518.65|527.8|517.4|292
1699934700000|2023-11-14 04:05:00|528.94|518.54|528.9|518.5|529.85|519.45|528.65|518.25|315
1699935000000|2023-11-14 04:10:00|528.7|518.3|527.26|516.86|528.8|518.4|527.2|516.8|328
1699935300000|2023-11-14 04:15:00|527.2|516.8|528.1|517.7|528.22|517.82|527.15|516.75|343
1699935600000|2023-11-14 04:20:00|528.15|517.75|526.73|516.33|528.25|517.85|526.6|516.2|244
1699935900000|2023-11-14 04:25:00|526.63|516.23|525.45|515.05|526.65|516.25|525.35|514.95|280
1699936200000|2023-11-14 04:30:00|525.4|515|527.2|516.8|527.2|516.8|525.08|514.68|297
1699936500000|2023-11-14 04:35:00|527.25|516.85|529.25|518.85|529.3|518.9|527.25|516.85|268
1699936800000|2023-11-14 04:40:00|529.2|518.8|529.7|519.3|530.25|519.85|529.2|518.8|261
1699937100000|2023-11-14 04:45:00|529.67|519.27|530.05|519.65|530.8|520.4|529.67|519.27|339
1699937400000|2023-11-14 04:50:00|530|519.6|529.3|518.9|530.1|519.7|528.58|518.18|398
1699937700000|2023-11-14 04:55:00|529.4|519|530.2|519.8|530.2|519.8|529.1|518.7|287
1699938000000|2023-11-14 05:00:00|530.17|519.77|529.03|518.63|530.55|520.15|528.98|518.58|281
1699938300000|2023-11-14 05:05:00|529|518.6|531.03|520.63|531.35|520.95|529|518.6|310
1699938600000|2023-11-14 05:10:00|531.1|520.7|531.7|521.3|531.9|521.5|530.68|520.28|332
1699938900000|2023-11-14 05:15:00|531.85|521.45|530.97|520.57|531.85|521.45|530.75|520.35|280
1699939200000|2023-11-14 05:20:00|530.95|520.55|532.1|521.7|532.15|521.75|530.85|520.45|279
1699939500000|2023-11-14 05:25:00|532.12|521.72|531.56|521.16|532.4|522|530.4|520|287
1699939800000|2023-11-14 05:30:00|531.54|521.14|531.22|520.82|532.1|521.7|530.68|520.28|380
1699940100000|2023-11-14 05:35:00|531.27|520.87|532.9|522.5|532.98|522.58|530.98|520.58|380
1699940400000|2023-11-14 05:40:00|532.93|522.53|533.35|522.95|533.65|523.25|532.25|521.85|299
1699940700000|2023-11-14 05:45:00|533.3|522.9|533|522.6|533.5|523.1|532.05|521.65|286
1699941000000|2023-11-14 05:50:00|532.95|522.55|532.57|522.17|533.15|522.75|532.13|521.73|221
1699941300000|2023-11-14 05:55:00|532.6|522.2|533.85|523.45|533.9|523.5|532.55|522.15|257
1699941600000|2023-11-14 06:00:00|533.9|523.5|533.4|523|534.25|523.85|532.05|521.65|433
1699941900000|2023-11-14 06:05:00|533.37|522.97|533.75|523.35|534.07|523.67|533.13|522.73|373
1699942200000|2023-11-14 06:10:00|533.81|523.41|534.6|524.2|535.3|524.9|533.6|523.2|331
1699942500000|2023-11-14 06:15:00|534.55|524.15|533.45|523.05|534.75|524.35|532.37|521.97|387
1699942800000|2023-11-14 06:20:00|533.52|523.12|532|521.6|533.55|523.15|531.7|521.3|272
1699943100000|2023-11-14 06:25:00|532.05|521.65|531.92|521.52|533.5|523.1|531.85|521.45|415
1699943400000|2023-11-14 06:30:00|531.94|521.54|531.55|521.15|532.32|521.92|531.5|521.1|368
1699943700000|2023-11-14 06:35:00|531.53|521.13|529.89|519.49|531.6|521.2|529.63|519.23|304
1699944000000|2023-11-14 06:40:00|529.88|519.48|530.58|520.18|531.02|520.62|529.75|519.35|291
1699944300000|2023-11-14 06:45:00|530.6|520.2|530.64|520.24|531.99|521.59|530.5|520.1|289
1699944600000|2023-11-14 06:50:00|530.7|520.3|531.85|521.45|532.05|521.65|530.05|519.65|257
1699944900000|2023-11-14 06:55:00|531.9|521.5|531.8|521.4|531.9|521.5|530.35|519.95|253
1699945200000|2023-11-14 07:00:00|531.75|521.35|531.1|520.7|531.75|521.35|529.65|519.25|365
1699945500000|2023-11-14 07:05:00|531.15|520.75|530.19|519.79|531.6|521.2|530.1|519.7|354
1699945800000|2023-11-14 07:10:00|530.16|519.76|530.08|519.68|531|520.6|529.5|519.1|308
1699946100000|2023-11-14 07:15:00|530.05|519.65|531.05|520.65|531.23|520.83|529.9|519.5|334
1699946400000|2023-11-14 07:20:00|531.08|520.68|531.85|521.45|531.93|521.53|530.8|520.4|250
1699946700000|2023-11-14 07:25:00|531.77|521.37|532.15|521.75|533.05|522.65|531.75|521.35|242
1699947000000|2023-11-14 07:30:00|532.1|521.7|532.17|521.77|533.03|522.63|532.05|521.65|337
1699947300000|2023-11-14 07:35:00|532.25|521.85|533|522.6|533.15|522.75|532.17|521.77|216
1699947600000|2023-11-14 07:40:00|532.97|522.57|534.35|523.95|534.8|524.4|532.9|522.5|278
1699947900000|2023-11-14 07:45:00|534.3|523.9|532.45|522.05|534.85|524.45|532.45|522.05|430
1699948200000|2023-11-14 07:50:00|532.58|522.18|533.28|522.88|533.9|523.5|532.4|522|304
1699948500000|2023-11-14 07:55:00|533.43|523.03|533.65|523.25|534.1|523.7|533|522.6|271
1699948800000|2023-11-14 08:00:00|533.6|523.2|534.17|523.77|534.54|524.14|533.25|522.85|434
1699949100000|2023-11-14 08:05:00|534.3|523.9|533.68|523.28|534.4|524|533.1|522.7|418
1699949400000|2023-11-14 08:10:00|533.64|523.24|534.52|524.12|534.58|524.18|532.85|522.45|435
1699949700000|2023-11-14 08:15:00|534.58|524.18|535.65|525.25|535.8|525.4|534.5|524.1|423
1699950000000|2023-11-14 08:20:00|535.63|525.23|534.35|523.95|535.73|525.33|533.37|522.97|521
1699950300000|2023-11-14 08:25:00|534.4|524|535|524.6|535.15|524.75|534.1|523.7|409
1699950600000|2023-11-14 08:30:00|535.01|524.61|533.82|523.42|535.27|524.87|533.55|523.15|429
1699950900000|2023-11-14 08:35:00|533.85|523.45|533.65|523.25|534.2|523.8|532.85|522.45|345
1699951200000|2023-11-14 08:40:00|533.6|523.2|534.07|523.67|535.2|524.8|533.3|522.9|503
1699951500000|2023-11-14 08:45:00|534.05|523.65|532.85|522.45|534.7|524.3|532.6|522.2|473
1699951800000|2023-11-14 08:50:00|532.87|522.47|534.41|524.01|534.95|524.55|532.85|522.45|548
1699952100000|2023-11-14 08:55:00|534.42|524.02|534.1|523.7|534.5|524.1|533.4|523|515
1699952400000|2023-11-14 09:00:00|534.15|523.75|533.4|523|534.5|524.1|532.9|522.5|376
1699952700000|2023-11-14 09:05:00|533.35|522.95|533.25|522.85|534.3|523.9|532.77|522.37|485
1699953000000|2023-11-14 09:10:00|533.19|522.79|532.25|521.85|533.5|523.1|531.9|521.5|402
1699953300000|2023-11-14 09:15:00|532.23|521.83|532.03|521.63|533|522.6|531.85|521.45|359
1699953600000|2023-11-14 09:20:00|532.02|521.62|531.5|521.1|532.57|522.17|531.45|521.05|366
1699953900000|2023-11-14 09:25:00|531.55|521.15|530.4|520|531.95|521.55|530.37|519.97|413
1699954200000|2023-11-14 09:30:00|530.42|520.02|530.05|519.65|530.65|520.25|529.48|519.08|446
1699954500000|2023-11-14 09:35:00|529.98|519.58|530.49|520.09|530.78|520.38|528.53|518.13|460
1699954800000|2023-11-14 09:40:00|530.52|520.12|528.95|518.55|530.71|520.31|528.4|518|296
1699955100000|2023-11-14 09:45:00|529|518.6|526.35|515.95|529.2|518.8|525.6|515.2|482
1699955400000|2023-11-14 09:50:00|526.4|516|526.35|515.95|527.35|516.95|525.42|515.02|462
1699955700000|2023-11-14 09:55:00|526.25|515.85|525.3|514.9|526.78|516.38|525.2|514.8|377
1699956000000|2023-11-14 10:00:00|525.25|514.85|522.73|512.33|526.1|515.7|522.7|512.3|504
1699956300000|2023-11-14 10:05:00|522.7|512.3|525.4|515|525.78|515.38|522.58|512.18|461
1699956600000|2023-11-14 10:10:00|525.35|514.95|525.06|514.66|525.87|515.47|524.45|514.05|344
1699956900000|2023-11-14 10:15:00|525.18|514.78|527.15|516.75|527.25|516.85|525|514.6|379
1699957200000|2023-11-14 10:20:00|527.1|516.7|526.1|515.7|527.4|517|525.25|514.85|417
1699957500000|2023-11-14 10:25:00|526.05|515.65|525.6|515.2|526.45|516.05|524.6|514.2|361
1699957800000|2023-11-14 10:30:00|525.5|515.1|524.35|513.95|526.35|515.95|524|513.6|429
1699958100000|2023-11-14 10:35:00|524.3|513.9|523.4|513|525.2|514.8|523.15|512.75|547
1699958400000|2023-11-14 10:40:00|523.35|512.95|521.7|511.3|523.37|512.97|519.98|509.58|756
1699958700000|2023-11-14 10:45:00|521.68|511.28|522.78|512.38|523.13|512.73|520.83|510.43|443
1699959000000|2023-11-14 10:50:00|522.8|512.4|523.28|512.88|523.3|512.9|522.35|511.95|351
1699959300000|2023-11-14 10:55:00|523.25|512.85|522.35|511.95|523.8|513.4|522.25|511.85|311
1699959600000|2023-11-14 11:00:00|522.35|511.95|520.65|510.25|522.95|512.55|520.5|510.1|484
1699959900000|2023-11-14 11:05:00|520.5|510.1|519.05|508.65|520.8|510.4|519.05|508.65|977
1699960200000|2023-11-14 11:10:00|519.07|508.67|517.45|507.05|520.05|509.65|517.45|507.05|1120
1699960500000|2023-11-14 11:15:00|517.51|507.11|515.93|505.53|519.1|508.7|515.88|505.48|1038
1699960800000|2023-11-14 11:20:00|515.95|505.55|514.28|503.88|518.35|507.95|514.06|503.66|1079
1699961100000|2023-11-14 11:25:00|514.24|503.84|512.71|502.31|514.95|504.55|511.2|500.8|1502
1699961400000|2023-11-14 11:30:00|512.7|502.3|517.1|506.7|517.52|507.12|512.4|502|1717
1699961700000|2023-11-14 11:35:00|517.13|506.73|515.78|505.38|517.61|507.21|514.98|504.58|1103
1699962000000|2023-11-14 11:40:00|515.8|505.4|515.22|504.82|516.7|506.3|514.35|503.95|852
1699962300000|2023-11-14 11:45:00|515.25|504.85|517|506.6|517|506.6|514.8|504.4|1136
1699962600000|2023-11-14 11:50:00|516.97|506.57|517.55|507.15|517.8|507.4|516.35|505.95|612
1699962900000|2023-11-14 11:55:00|517.5|507.1|516.2|505.8|517.6|507.2|515.42|505.02|823
1699963200000|2023-11-14 12:00:00|516.25|505.85|515.7|505.3|517.85|507.45|515.55|505.15|1032
1699963500000|2023-11-14 12:05:00|515.69|505.29|515.75|505.35|517.86|507.46|515.38|504.98|1032
1699963800000|2023-11-14 12:10:00|515.78|505.38|516.9|506.5|517.42|507.02|515.17|504.77|926
1699964100000|2023-11-14 12:15:00|516.89|506.49|517.15|506.75|517.2|506.8|514.75|504.35|883
1699964400000|2023-11-14 12:20:00|517.06|506.66|516.94|506.54|518.45|508.05|516.53|506.13|936
1699964700000|2023-11-14 12:25:00|516.97|506.57|517.2|506.8|517.81|507.41|515.8|505.4|687
1699965000000|2023-11-14 12:30:00|517.19|506.79|516.13|505.73|517.2|506.8|515.87|505.47|681
1699965300000|2023-11-14 12:35:00|516.1|505.7|515.41|505.01|516.59|506.19|515.35|504.95|691
1699965600000|2023-11-14 12:40:00|515.44|505.04|517.12|506.72|517.12|506.72|513.66|503.26|923
1699965900000|2023-11-14 12:45:00|517.09|506.69|517.72|507.32|517.75|507.35|515.15|504.75|595
1699966200000|2023-11-14 12:50:00|517.79|507.39|517.71|507.31|519.7|509.3|517.15|506.75|546
1699966500000|2023-11-14 12:55:00|517.75|507.35|518.55|508.15|518.6|508.2|516.34|505.94|475
1699966800000|2023-11-14 13:00:00|518.6|508.2|519.24|508.84|519.55|509.15|517.6|507.2|617
1699967100000|2023-11-14 13:05:00|519.16|508.76|519.95|509.55|520.05|509.65|518.28|507.88|462
1699967400000|2023-11-14 13:10:00|520|509.6|519.47|509.07|520.4|510|519.29|508.89|450
1699967700000|2023-11-14 13:15:00|519.44|509.04|517.6|507.2|519.6|509.2|517.58|507.18|513
1699968000000|2023-11-14 13:20:00|517.55|507.15|516.85|506.45|518.35|507.95|516.5|506.1|476
1699968300000|2023-11-14 13:25:00|516.87|506.47|518.44|508.04|519.07|508.67|516.43|506.03|517
1699968600000|2023-11-14 13:30:00|518.47|508.07|526.05|515.65|526.53|516.13|518.12|507.72|983
1699968900000|2023-11-14 13:35:00|525.85|515.45|525.33|514.93|527.36|516.96|524.13|513.73|891
1699969200000|2023-11-14 13:40:00|525.31|514.91|523.02|512.62|527.72|517.32|521.43|511.03|868
1699969500000|2023-11-14 13:45:00|523.05|512.65|525.52|515.12|525.57|515.17|521.88|511.48|838
1699969800000|2023-11-14 13:50:00|525.45|515.05|523.24|512.84|525.5|515.1|523.15|512.75|749
1699970100000|2023-11-14 13:55:00|523.27|512.87|523.42|513.02|523.5|513.1|522.1|511.7|668
1699970400000|2023-11-14 14:00:00|523.45|513.05|522.75|512.35|523.6|513.2|521.72|511.32|659
1699970700000|2023-11-14 14:05:00|522.7|512.3|523.48|513.08|523.53|513.13|520.9|510.5|621
1699971000000|2023-11-14 14:10:00|523.45|513.05|524.75|514.35|524.95|514.55|522.87|512.47|572
1699971300000|2023-11-14 14:15:00|524.8|514.4|524.6|514.2|525.15|514.75|523.28|512.88|603
1699971600000|2023-11-14 14:20:00|524.7|514.3|527.4|517|527.9|517.5|524.2|513.8|572
1699971900000|2023-11-14 14:25:00|527.35|516.95|524.48|514.08|527.35|516.95|524|513.6|546
1699972200000|2023-11-14 14:30:00|524.45|514.05|526.25|515.85|526.8|516.4|524.45|514.05|748
1699972500000|2023-11-14 14:35:00|526.15|515.75|524.75|514.35|526.25|515.85|524.4|514|584
1699972800000|2023-11-14 14:40:00|524.85|514.45|525.8|515.4|525.8|515.4|522.85|512.45|625
1699973100000|2023-11-14 14:45:00|525.75|515.35|526.7|516.3|528.75|518.35|525.75|515.35|611
1699973400000|2023-11-14 14:50:00|526.66|516.26|528.22|517.82|529.2|518.8|526.5|516.1|702
1699973700000|2023-11-14 14:55:00|528.2|517.8|528.95|518.55|529.55|519.15|528.01|517.61|679
1699974000000|2023-11-14 15:00:00|529|518.6|526.86|516.46|531.6|521.2|526.27|515.87|1080
1699974300000|2023-11-14 15:05:00|526.91|516.51|526.19|515.79|527.2|516.8|524.35|513.95|892
1699974600000|2023-11-14 15:10:00|526.25|515.85|525.2|514.8|527.55|517.15|524.5|514.1|1047
1699974900000|2023-11-14 15:15:00|525.18|514.78|524.12|513.72|525.75|515.35|522.48|512.08|1112
1699975200000|2023-11-14 15:20:00|524.13|513.73|519.35|508.95|524.87|514.47|518.63|508.23|1614
1699975500000|2023-11-14 15:25:00|519.39|508.99|519.03|508.63|521.1|510.7|517.43|507.03|1254
1699975800000|2023-11-14 15:30:00|518.94|508.54|516.73|506.33|519.82|509.42|515.05|504.65|1990
1699976100000|2023-11-14 15:35:00|516.81|506.41|520.35|509.95|520.4|510|516.21|505.81|1586
1699976400000|2023-11-14 15:40:00|520.33|509.93|522.59|512.19|522.85|512.45|519.65|509.25|1254
1699976700000|2023-11-14 15:45:00|522.59|512.19|523.21|512.81|523.67|513.27|521.35|510.95|806
1699977000000|2023-11-14 15:50:00|523.2|512.8|521.85|511.45|523.3|512.9|521.49|511.09|615
1699977300000|2023-11-14 15:55:00|521.84|511.44|521.28|510.88|522.19|511.79|520.1|509.7|546
1699977600000|2023-11-14 16:00:00|521.25|510.85|521.63|511.23|523.47|513.07|521.05|510.65|498
1699977900000|2023-11-14 16:05:00|521.65|511.25|523.61|513.21|523.8|513.4|521.59|511.19|441
1699978200000|2023-11-14 16:10:00|523.6|513.2|525.23|514.83|525.65|515.25|523.4|513|475
1699978500000|2023-11-14 16:15:00|525.35|514.95|525.43|515.03|526.8|516.4|524.77|514.37|947
1699978800000|2023-11-14 16:20:00|525.4|515|525.93|515.53|526.94|516.54|524.49|514.09|830
1699979100000|2023-11-14 16:25:00|525.9|515.5|526.37|515.97|526.55|516.15|524.9|514.5|898
1699979400000|2023-11-14 16:30:00|526.39|515.99|527.72|517.32|527.93|517.53|525.81|515.41|823
1699979700000|2023-11-14 16:35:00|527.9|517.5|527.72|517.32|529.15|518.75|527.35|516.95|986
1699980000000|2023-11-14 16:40:00|527.7|517.3|528.08|517.68|528.71|518.31|527.7|517.3|921
1699980300000|2023-11-14 16:45:00|528.1|517.7|527.65|517.25|529.22|518.82|527.5|517.1|921
1699980600000|2023-11-14 16:50:00|527.68|517.28|527.6|517.2|528.11|517.71|527.02|516.62|954
1699980900000|2023-11-14 16:55:00|527.67|517.27|526.24|515.84|528.45|518.05|526.06|515.66|841
1699981200000|2023-11-14 17:00:00|526.22|515.82|527.42|517.02|527.6|517.2|525.97|515.57|934
1699981500000|2023-11-14 17:05:00|527.38|516.98|525.65|515.25|527.47|517.07|525.56|515.16|939
1699981800000|2023-11-14 17:10:00|525.67|515.27|523.35|512.95|526.04|515.64|522.55|512.15|1180
1699982100000|2023-11-14 17:15:00|523.39|512.99|521.3|510.9|523.49|513.09|520.84|510.44|1232
1699982400000|2023-11-14 17:20:00|521.25|510.85|523.6|513.2|523.7|513.3|520.81|510.41|905
1699982700000|2023-11-14 17:25:00|523.65|513.25|523.65|513.25|524.85|514.45|522.99|512.59|788
1699983000000|2023-11-14 17:30:00|523.68|513.28|523.97|513.57|524.68|514.28|522.8|512.4|547
1699983300000|2023-11-14 17:35:00|524|513.6|523.17|512.77|524.04|513.64|521.89|511.49|469
1699983600000|2023-11-14 17:40:00|523.15|512.75|522.05|511.65|523.74|513.34|521.77|511.37|530
1699983900000|2023-11-14 17:45:00|521.95|511.55|521.54|511.14|522.29|511.89|520.95|510.55|591
1699984200000|2023-11-14 17:50:00|521.45|511.05|518.9|508.5|521.65|511.25|518.61|508.21|588
1699984500000|2023-11-14 17:55:00|518.8|508.4|516.67|506.27|519|508.6|516.15|505.75|983
1699984800000|2023-11-14 18:00:00|516.52|506.12|518.05|507.65|518.7|508.3|516.21|505.81|1075
1699985100000|2023-11-14 18:05:00|518.1|507.7|516.47|506.07|518.45|508.05|516.2|505.8|1291
1699985400000|2023-11-14 18:10:00|516.46|506.06|513.62|503.22|516.55|506.15|513.48|503.08|1293
1699985700000|2023-11-14 18:15:00|513.58|503.18|515.45|505.05|516.83|506.43|513.32|502.92|1365
1699986000000|2023-11-14 18:20:00|515.4|505|516.83|506.43|517.15|506.75|514.8|504.4|947
1699986300000|2023-11-14 18:25:00|516.8|506.4|516.25|505.85|516.95|506.55|515.4|505|660
1699986600000|2023-11-14 18:30:00|516.35|505.95|516.64|506.24|517.39|506.99|515.68|505.28|811
1699986900000|2023-11-14 18:35:00|516.63|506.23|513.6|503.2|516.85|506.45|513.25|502.85|735
1699987200000|2023-11-14 18:40:00|513.53|503.13|510.12|499.72|514|503.6|507.18|496.78|2025
1699987500000|2023-11-14 18:45:00|510.11|499.71|508.36|497.96|511.42|501.02|508.13|497.73|1659
1699987800000|2023-11-14 18:50:00|508.44|498.04|494.6|484.2|508.65|498.25|489.63|479.23|3047
1699988100000|2023-11-14 18:55:00|494.56|484.16|497.13|486.73|498.16|487.76|491.6|481.2|1952
1699988400000|2023-11-14 19:00:00|497.15|486.75|498.2|487.8|498.79|488.39|495.25|484.85|1668
1699988700000|2023-11-14 19:05:00|498.1|487.7|500.26|489.86|500.65|490.25|497.53|487.13|1756
1699989000000|2023-11-14 19:10:00|500.23|489.83|499.48|489.08|500.54|490.14|499.29|488.89|1574
1699989300000|2023-11-14 19:15:00|499.51|489.11|496.56|486.16|500.15|489.75|496.45|486.05|1239
1699989600000|2023-11-14 19:20:00|496.53|486.13|494.57|484.17|496.85|486.45|494.52|484.12|1139
1699989900000|2023-11-14 19:25:00|494.65|484.25|497.45|487.05|497.7|487.3|494.57|484.17|914
1699990200000|2023-11-14 19:30:00|497.37|486.97|497.05|486.65|498.05|487.65|496.2|485.8|954
1699990500000|2023-11-14 19:35:00|497.03|486.63|499.41|489.01|499.8|489.4|496.8|486.4|832
1699990800000|2023-11-14 19:40:00|499.4|489|501.35|490.95|501.8|491.4|499.15|488.75|773
1699991100000|2023-11-14 19:45:00|501.34|490.94|498.2|487.8|501.6|491.2|498.15|487.75|1362
1699991400000|2023-11-14 19:50:00|498.28|487.88|498.2|487.8|498.96|488.56|497.42|487.02|1059
1699991700000|2023-11-14 19:55:00|498.23|487.83|499.8|489.4|499.86|489.46|497.99|487.59|773
1699992000000|2023-11-14 20:00:00|499.85|489.45|502.19|491.79|502.25|491.85|499.09|488.69|779
1699992300000|2023-11-14 20:05:00|502.2|491.8|504|493.6|504|493.6|501.8|491.4|557
1699992600000|2023-11-14 20:10:00|504.04|493.64|505.2|494.8|505.64|495.24|503.96|493.56|805
1699992900000|2023-11-14 20:15:00|505.25|494.85|507.15|496.75|507.15|496.75|504.61|494.21|647
1699993200000|2023-11-14 20:20:00|507.14|496.74|507.1|496.7|508.52|498.12|506.59|496.19|829
1699993500000|2023-11-14 20:25:00|507.05|496.65|504.91|494.51|507.25|496.85|504.53|494.13|837
1699993800000|2023-11-14 20:30:00|504.77|494.37|504.5|494.1|505.34|494.94|504.05|493.65|867
1699994100000|2023-11-14 20:35:00|504.48|494.08|506.06|495.66|506.29|495.89|503.88|493.48|611
1699994400000|2023-11-14 20:40:00|506.1|495.7|504.99|494.59|506.27|495.87|504.33|493.93|741
1699994700000|2023-11-14 20:45:00|505|494.6|503.6|493.2|505.62|495.22|503.15|492.75|593
1699995000000|2023-11-14 20:50:00|503.55|493.15|502.87|492.47|503.68|493.28|502.3|491.9|477
1699995300000|2023-11-14 20:55:00|502.84|492.44|502.25|491.85|502.93|492.53|501.75|491.35|485
1699995600000|2023-11-14 21:00:00|502.15|491.75|503.65|493.25|504.23|493.83|501.65|491.25|558
1699995900000|2023-11-14 21:05:00|503.62|493.22|503.3|492.9|503.62|493.22|501.85|491.45|527
1699996200000|2023-11-14 21:10:00|503.35|492.95|504.14|493.74|504.44|494.04|502.88|492.48|438
1699996500000|2023-11-14 21:15:00|504.06|493.66|504.3|493.9|505.2|494.8|503|492.6|769
1699996800000|2023-11-14 21:20:00|504.31|493.91|505.45|495.05|506.28|495.88|503.73|493.33|763
1699997100000|2023-11-14 21:25:00|505.48|495.08|505.05|494.65|506.2|495.8|504.63|494.23|704
1699997400000|2023-11-14 21:30:00|505.05|494.65|507.52|497.12|507.6|497.2|504.85|494.45|184
1699997700000|2023-11-14 21:35:00|507.6|497.2|506.5|496.1|508.63|498.23|506.45|496.05|403
1699998000000|2023-11-14 21:40:00|506.49|496.09|507.85|497.45|508.26|497.86|506.45|496.05|427
1699998300000|2023-11-14 21:45:00|507.82|497.42|507.86|497.46|508.21|497.81|506.9|496.5|579
1699998600000|2023-11-14 21:50:00|507.83|497.43|509.44|499.04|509.5|499.1|507.83|497.43|565
1699998900000|2023-11-14 21:55:00|509.48|499.08|509.68|499.28|510.4|500|509|498.6|693
1699999200000|2023-11-14 22:00:00|509.58|499.18|510.82|500.42|511.17|500.77|509.52|499.12|645
1699999500000|2023-11-14 22:05:00|510.8|500.4|511.06|500.66|511.5|501.1|509.66|499.26|518
1699999800000|2023-11-14 22:10:00|511.02|500.62|510.32|499.92|511.76|501.36|510.32|499.92|359
1700000100000|2023-11-14 22:15:00|510.35|499.95|510.67|500.27|511.15|500.75|509.86|499.46|232
1700000400000|2023-11-14 22:20:00|510.7|500.3|509.06|498.66|510.83|500.43|508.73|498.33|187
1700000700000|2023-11-14 22:25:00|509.05|498.65|509.71|499.31|509.71|499.31|508.85|498.45|176
1700001000000|2023-11-14 22:30:00|509.75|499.35|509.58|499.18|509.75|499.35|509.03|498.63|140
1700001300000|2023-11-14 22:35:00|509.59|499.19|510.36|499.96|512.37|501.97|509.58|499.18|75
1700001600000|2023-11-14 22:40:00|510.38|499.98|511.07|500.67|511.1|500.7|510.38|499.98|120
1700001900000|2023-11-14 22:45:00|511.06|500.66|511.53|501.13|511.58|501.18|510.83|500.43|109
1700002200000|2023-11-14 22:50:00|511.58|501.18|510.3|499.9|511.69|501.29|510.3|499.9|74
1700002500000|2023-11-14 22:55:00|510.29|499.89|511.48|501.08|511.5|501.1|510.15|499.75|209
1700002800000|2023-11-14 23:00:00|511.45|501.05|511.27|500.87|512.16|501.76|510.35|499.95|368
1700003100000|2023-11-14 23:05:00|511.3|500.9|511.15|500.75|512.34|501.94|510.75|500.35|310
1700003400000|2023-11-14 23:10:00|511.2|500.8|512|501.6|512|501.6|510.74|500.34|196
1700003700000|2023-11-14 23:15:00|511.97|501.57|511.95|501.55|512|501.6|510.95|500.55|257
1700004000000|2023-11-14 23:20:00|511.93|501.53|512.07|501.67|512.47|502.07|511.55|501.15|250
1700004300000|2023-11-14 23:25:00|512.05|501.65|512.4|502|512.4|502|511.1|500.7|219
1700004600000|2023-11-14 23:30:00|512.35|501.95|512.15|501.75|512.6|502.2|511.65|501.25|130
1700004900000|2023-11-14 23:35:00|512.12|501.72|511.55|501.15|512.15|501.75|510.94|500.54|414
1700005200000|2023-11-14 23:40:00|511.65|501.25|511|500.6|511.95|501.55|510.85|500.45|401
1700005500000|2023-11-14 23:45:00|510.98|500.58|511.17|500.77|512.05|501.65|510.75|500.35|498
1700005800000|2023-11-14 23:50:00|511.15|500.75|510.73|500.33|511.16|500.76|510.4|500|490
1700006100000|2023-11-14 23:55:00|510.69|500.29|511.19|500.79|511.19|500.79|509.95|499.55|319
1700006400000|2023-11-15 00:00:00|511.1|500.7|512.73|502.33|512.82|502.42|510.65|500.25|448
1700006700000|2023-11-15 00:05:00|512.7|502.3|513.5|503.1|513.59|503.19|512.2|501.8|443
1700007000000|2023-11-15 00:10:00|513.45|503.05|514.92|504.52|514.92|504.52|513.4|503|351
1700007300000|2023-11-15 00:15:00|514.95|504.55|521.45|511.05|521.47|511.07|514.95|504.55|943
1700007600000|2023-11-15 00:20:00|521.5|511.1|523.98|513.58|524.21|513.81|521.38|510.98|1016
1700007900000|2023-11-15 00:25:00|523.93|513.53|520.83|510.43|524.48|514.08|520.1|509.7|945
1700008200000|2023-11-15 00:30:00|520.74|510.34|518.85|508.45|521.2|510.8|518.78|508.38|385
1700008500000|2023-11-15 00:35:00|518.83|508.43|518.58|508.18|519.2|508.8|517.75|507.35|433
1700008800000|2023-11-15 00:40:00|518.55|508.15|519.3|508.9|519.6|509.2|518.15|507.75|373
1700009100000|2023-11-15 00:45:00|519.4|509|519.44|509.04|520.25|509.85|518.95|508.55|350
1700009400000|2023-11-15 00:50:00|519.45|509.05|518.34|507.94|519.98|509.58|518.05|507.65|345
1700009700000|2023-11-15 00:55:00|518.42|508.02|517.4|507|518.5|508.1|517.29|506.89|361
1700010000000|2023-11-15 01:00:00|517.5|507.1|519.33|508.93|519.5|509.1|517.2|506.8|509
1700010300000|2023-11-15 01:05:00|519.35|508.95|521.4|511|521.5|511.1|518.7|508.3|530
1700010600000|2023-11-15 01:10:00|521.44|511.04|520.54|510.14|521.98|511.58|520.12|509.72|510
1700010900000|2023-11-15 01:15:00|520.57|510.17|519.85|509.45|521.2|510.8|519.8|509.4|491
1700011200000|2023-11-15 01:20:00|519.75|509.35|518.28|507.88|520.5|510.1|518.1|507.7|533
1700011500000|2023-11-15 01:25:00|518.3|507.9|519.4|509|519.58|509.18|518.2|507.8|709
1700011800000|2023-11-15 01:30:00|519.42|509.02|518.98|508.58|519.53|509.13|518.05|507.65|581
1700012100000|2023-11-15 01:35:00|519.03|508.63|518.78|508.38|519.73|509.33|518.5|508.1|500
1700012400000|2023-11-15 01:40:00|518.75|508.35|517.05|506.65|519|508.6|516.95|506.55|488
1700012700000|2023-11-15 01:45:00|517.15|506.75|517|506.6|517.95|507.55|516.3|505.9|496
1700013000000|2023-11-15 01:50:00|516.98|506.58|517.1|506.7|518.1|507.7|516.95|506.55|330
1700013300000|2023-11-15 01:55:00|517.13|506.73|518.3|507.9|519.13|508.73|516.9|506.5|353
1700013600000|2023-11-15 02:00:00|518.2|507.8|518.05|507.65|519.62|509.22|517.95|507.55|337
1700013900000|2023-11-15 02:05:00|517.95|507.55|518.05|507.65|519.15|508.75|517.5|507.1|403
1700014200000|2023-11-15 02:10:00|518.04|507.64|519.15|508.75|519.35|508.95|517.98|507.58|339
1700014500000|2023-11-15 02:15:00|519.13|508.73|518.15|507.75|519.51|509.11|517.6|507.2|338
1700014800000|2023-11-15 02:20:00|518.13|507.73|517.55|507.15|518.35|507.95|517.49|507.09|258
1700015100000|2023-11-15 02:25:00|517.6|507.2|515.73|505.33|517.65|507.25|515.43|505.03|263
1700015400000|2023-11-15 02:30:00|515.7|505.3|515.77|505.37|517.2|506.8|515.05|504.65|594
1700015700000|2023-11-15 02:35:00|515.75|505.35|516.9|506.5|517.2|506.8|515.63|505.23|516
1700016000000|2023-11-15 02:40:00|516.85|506.45|515.73|505.33|517.35|506.95|515.58|505.18|328
1700016300000|2023-11-15 02:45:00|515.72|505.32|518.38|507.98|518.65|508.25|515.63|505.23|484
1700016600000|2023-11-15 02:50:00|518.35|507.95|518.02|507.62|519.7|509.3|517.98|507.58|332
1700016900000|2023-11-15 02:55:00|518|507.6|518.18|507.78|518.25|507.85|517.05|506.65|340
1700017200000|2023-11-15 03:00:00|518.15|507.75|517.19|506.79|518.25|507.85|516.28|505.88|370
1700017500000|2023-11-15 03:05:00|517.21|506.81|517.9|507.5|518.45|508.05|517.21|506.81|404
1700017800000|2023-11-15 03:10:00|517.92|507.52|517.1|506.7|518.25|507.85|517|506.6|330
1700018100000|2023-11-15 03:15:00|517.13|506.73|517.8|507.4|517.85|507.45|516.93|506.53|413
1700018400000|2023-11-15 03:20:00|517.76|507.36|517.08|506.68|518.27|507.87|516.84|506.44|337
1700018700000|2023-11-15 03:25:00|517.1|506.7|517.48|507.08|518|507.6|516.85|506.45|376
1700019000000|2023-11-15 03:30:00|517.5|507.1|516.9|506.5|517.97|507.57|516.85|506.45|340
1700019300000|2023-11-15 03:35:00|516.88|506.48|515.63|505.23|517.1|506.7|515.55|505.15|343
1700019600000|2023-11-15 03:40:00|515.6|505.2|515.17|504.77|516.05|505.65|514.33|503.93|356
1700019900000|2023-11-15 03:45:00|515.11|504.71|516.4|506|516.8|506.4|514.95|504.55|490
1700020200000|2023-11-15 03:50:00|516.43|506.03|516.1|505.7|516.63|506.23|515.5|505.1|365
1700020500000|2023-11-15 03:55:00|516.15|505.75|514.78|504.38|516.51|506.11|514.68|504.28|294
1700020800000|2023-11-15 04:00:00|514.83|504.43|515.55|505.15|515.9|505.5|514.65|504.25|391
1700021100000|2023-11-15 04:05:00|515.65|505.25|517.35|506.95|517.5|507.1|515.15|504.75|273
1700021400000|2023-11-15 04:10:00|517.33|506.93|516.58|506.18|517.6|507.2|516.23|505.83|307
1700021700000|2023-11-15 04:15:00|516.6|506.2|517.85|507.45|518.07|507.67|516.6|506.2|259
1700022000000|2023-11-15 04:20:00|517.9|507.5|519.2|508.8|519.5|509.1|517.65|507.25|322
1700022300000|2023-11-15 04:25:00|519.26|508.86|519.4|509|520.15|509.75|519|508.6|374
1700022600000|2023-11-15 04:30:00|519.35|508.95|519.4|509|519.53|509.13|518.75|508.35|269
1700022900000|2023-11-15 04:35:00|519.27|508.87|519.35|508.95|519.97|509.57|519.12|508.72|237
1700023200000|2023-11-15 04:40:00|519.38|508.98|519.15|508.75|520.25|509.85|519|508.6|258
1700023500000|2023-11-15 04:45:00|519.18|508.78|520.54|510.14|520.55|510.15|518.38|507.98|333
1700023800000|2023-11-15 04:50:00|520.43|510.03|521.34|510.94|521.5|511.1|520.4|510|309
1700024100000|2023-11-15 04:55:00|521.31|510.91|521.89|511.49|521.91|511.51|521.1|510.7|187
1700024400000|2023-11-15 05:00:00|521.9|511.5|522.39|511.99|523.31|512.91|521.86|511.46|292
1700024700000|2023-11-15 05:05:00|522.36|511.96|521.55|511.15|522.9|512.5|521.35|510.95|384
1700025000000|2023-11-15 05:10:00|521.65|511.25|521.63|511.23|521.9|511.5|521.25|510.85|241
1700025300000|2023-11-15 05:15:00|521.65|511.25|520.35|509.95|522.2|511.8|519.09|508.69|457
1700025600000|2023-11-15 05:20:00|520.37|509.97|521.59|511.19|521.65|511.25|519.65|509.25|307
1700025900000|2023-11-15 05:25:00|521.51|511.11|522.31|511.91|522.6|512.2|521.45|511.05|280
1700026200000|2023-11-15 05:30:00|522.3|511.9|522.35|511.95|522.45|512.05|521.5|511.1|231
1700026500000|2023-11-15 05:35:00|522.39|511.99|522.4|512|523.8|513.4|522.35|511.95|352
1700026800000|2023-11-15 05:40:00|522.55|512.15|524.52|514.12|524.53|514.13|522.46|512.06|295
1700027100000|2023-11-15 05:45:00|524.45|514.05|523.55|513.15|524.71|514.31|522.63|512.23|426
1700027400000|2023-11-15 05:50:00|523.6|513.2|525|514.6|525.2|514.8|523.6|513.2|326
1700027700000|2023-11-15 05:55:00|524.95|514.55|524.75|514.35|525.2|514.8|524.05|513.65|381
1700028000000|2023-11-15 06:00:00|524.7|514.3|523.65|513.25|525.15|514.75|523|512.6|448
1700028300000|2023-11-15 06:05:00|523.62|513.22|527.08|516.68|527.1|516.7|523.18|512.78|672
1700028600000|2023-11-15 06:10:00|527.1|516.7|525.8|515.4|527.22|516.82|525.44|515.04|633
1700028900000|2023-11-15 06:15:00|525.8|515.4|527.45|517.05|527.6|517.2|525.65|515.25|299
1700029200000|2023-11-15 06:20:00|527.53|517.13|527.55|517.15|527.78|517.38|527.3|516.9|323
1700029500000|2023-11-15 06:25:00|527.53|517.13|527.5|517.1|527.7|517.3|527.1|516.7|191
1700029800000|2023-11-15 06:30:00|527.52|517.12|526.52|516.12|527.7|517.3|526|515.6|344
1700030100000|2023-11-15 06:35:00|526.5|516.1|528.05|517.65|528.1|517.7|526.5|516.1|209
1700030400000|2023-11-15 06:40:00|528.08|517.68|527.15|516.75|528.5|518.1|526.57|516.17|335
1700030700000|2023-11-15 06:45:00|527.2|516.8|527.7|517.3|528.6|518.2|526.59|516.19|342
1700031000000|2023-11-15 06:50:00|527.73|517.33|527.5|517.1|528.88|518.48|527.3|516.9|315
1700031300000|2023-11-15 06:55:00|527.48|517.08|526.88|516.48|527.95|517.55|526.5|516.1|446
1700031600000|2023-11-15 07:00:00|526.84|516.44|528.37|517.97|528.55|518.15|526.58|516.18|463
1700031900000|2023-11-15 07:05:00|528.4|518|528.55|518.15|529.1|518.7|528.3|517.9|325
1700032200000|2023-11-15 07:10:00|528.6|518.2|529.1|518.7|529.25|518.85|528.33|517.93|311
1700032500000|2023-11-15 07:15:00|529.05|518.65|528.55|518.15|529.59|519.19|528.4|518|234
1700032800000|2023-11-15 07:20:00|528.45|518.05|528.37|517.97|528.75|518.35|527.6|517.2|438
1700033100000|2023-11-15 07:25:00|528.31|517.91|528.98|518.58|529.69|519.29|528|517.6|446
1700033400000|2023-11-15 07:30:00|529|518.6|526.88|516.48|529.75|519.35|526.88|516.48|443
1700033700000|2023-11-15 07:35:00|526.8|516.4|527.9|517.5|528.1|517.7|526.5|516.1|459
1700034000000|2023-11-15 07:40:00|527.88|517.48|527.35|516.95|528.23|517.83|527.3|516.9|321
1700034300000|2023-11-15 07:45:00|527.4|517|527.2|516.8|527.6|517.2|526.13|515.73|431
1700034600000|2023-11-15 07:50:00|527.26|516.86|527.15|516.75|528.75|518.35|527|516.6|371
1700034900000|2023-11-15 07:55:00|527.13|516.73|527.5|517.1|527.77|517.37|526.32|515.92|457
1700035200000|2023-11-15 08:00:00|527.55|517.15|528.2|517.8|529.33|518.93|527.55|517.15|272
1700035500000|2023-11-15 08:05:00|528.25|517.85|527.05|516.65|528.55|518.15|527|516.6|289
1700035800000|2023-11-15 08:10:00|527.04|516.64|526.38|515.98|527.65|517.25|526.24|515.84|341
1700036100000|2023-11-15 08:15:00|526.4|516|527.81|517.41|528.27|517.87|526.35|515.95|293
1700036400000|2023-11-15 08:20:00|527.7|517.3|527.85|517.45|528.25|517.85|527.31|516.91|429
1700036700000|2023-11-15 08:25:00|527.88|517.48|528.6|518.2|528.6|518.2|527.75|517.35|298
1700037000000|2023-11-15 08:30:00|528.7|518.3|526.86|516.46|528.98|518.58|526.18|515.78|386
1700037300000|2023-11-15 08:35:00|526.85|516.45|526.9|516.5|527.2|516.8|526.71|516.31|239
1700037600000|2023-11-15 08:40:00|526.88|516.48|527|516.6|527.45|517.05|526.45|516.05|276
1700037900000|2023-11-15 08:45:00|526.94|516.54|526.46|516.06|527.4|517|526.42|516.02|313
1700038200000|2023-11-15 08:50:00|526.5|516.1|527.15|516.75|527.15|516.75|526.08|515.68|278
1700038500000|2023-11-15 08:55:00|527.25|516.85|526.91|516.51|527.7|517.3|526.8|516.4|280
1700038800000|2023-11-15 09:00:00|526.94|516.54|525.92|515.52|527.75|517.35|525.68|515.28|341
1700039100000|2023-11-15 09:05:00|525.9|515.5|525.75|515.35|526.02|515.62|525.17|514.77|318
1700039400000|2023-11-15 09:10:00|525.69|515.29|527.55|517.15|527.57|517.17|525.66|515.26|350
1700039700000|2023-11-15 09:15:00|527.52|517.12|527.95|517.55|528|517.6|526.85|516.45|304
1700040000000|2023-11-15 09:20:00|527.98|517.58|528.4|518|528.6|518.2|527.9|517.5|356
1700040300000|2023-11-15 09:25:00|528.39|517.99|529.1|518.7|529.1|518.7|528.1|517.7|253
1700040600000|2023-11-15 09:30:00|529.13|518.73|528.05|517.65|529.3|518.9|527.7|517.3|347
1700040900000|2023-11-15 09:35:00|528.17|517.77|527.9|517.5|528.2|517.8|526.4|516|233
1700041200000|2023-11-15 09:40:00|527.84|517.44|526.2|515.8|527.9|517.5|526.1|515.7|265
1700041500000|2023-11-15 09:45:00|526.16|515.76|526.2|515.8|527.38|516.98|526.05|515.65|333
1700041800000|2023-11-15 09:50:00|526.24|515.84|524.55|514.15|526.6|516.2|523.83|513.43|460
1700042100000|2023-11-15 09:55:00|524.65|514.25|523.86|513.46|524.8|514.4|522.86|512.46|478
1700042400000|2023-11-15 10:00:00|523.9|513.5|523.73|513.33|524.4|514|523.25|512.85|376
1700042700000|2023-11-15 10:05:00|523.75|513.35|525.15|514.75|525.15|514.75|523.7|513.3|261
1700043000000|2023-11-15 10:10:00|525.1|514.7|524.56|514.16|525.1|514.7|523.8|513.4|308
1700043300000|2023-11-15 10:15:00|524.6|514.2|524.7|514.3|525.5|515.1|524.25|513.85|211
1700043600000|2023-11-15 10:20:00|524.8|514.4|524.67|514.27|525.05|514.65|524.35|513.95|286
1700043900000|2023-11-15 10:25:00|524.69|514.29|525.45|515.05|525.5|515.1|524.55|514.15|219
1700044200000|2023-11-15 10:30:00|525.5|515.1|525.75|515.35|526.7|516.3|525.1|514.7|302
1700044500000|2023-11-15 10:35:00|525.65|515.25|526.15|515.75|526.25|515.85|525.6|515.2|255
1700044800000|2023-11-15 10:40:00|526.17|515.77|525.85|515.45|526.25|515.85|525.79|515.39|255
1700045100000|2023-11-15 10:45:00|525.78|515.38|525.58|515.18|526.3|515.9|525.18|514.78|352
1700045400000|2023-11-15 10:50:00|525.66|515.26|526.45|516.05|526.66|516.26|525.3|514.9|292
1700045700000|2023-11-15 10:55:00|526.5|516.1|527.48|517.08|527.6|517.2|526.45|516.05|194
1700046000000|2023-11-15 11:00:00|527.45|517.05|528.55|518.15|528.55|518.15|527.45|517.05|138
1700046300000|2023-11-15 11:05:00|528.6|518.2|529.6|519.2|529.6|519.2|528.55|518.15|267
1700046600000|2023-11-15 11:10:00|529.48|519.08|529.37|518.97|530.31|519.91|529.29|518.89|349
1700046900000|2023-11-15 11:15:00|529.3|518.9|530.57|520.17|530.85|520.45|529.09|518.69|321
1700047200000|2023-11-15 11:20:00|530.6|520.2|530.21|519.81|530.75|520.35|530|519.6|493
1700047500000|2023-11-15 11:25:00|530.28|519.88|530.75|520.35|531.05|520.65|529.4|519|454
1700047800000|2023-11-15 11:30:00|530.77|520.37|531.05|520.65|532.23|521.83|529.75|519.35|528
1700048100000|2023-11-15 11:35:00|531.01|520.61|532.05|521.65|532.45|522.05|531|520.6|455
1700048400000|2023-11-15 11:40:00|532.04|521.64|532.85|522.45|533|522.6|531.2|520.8|543
1700048700000|2023-11-15 11:45:00|532.87|522.47|531.77|521.37|533.08|522.68|531.25|520.85|522
1700049000000|2023-11-15 11:50:00|531.74|521.34|532.7|522.3|533.28|522.88|531.57|521.17|472
1700049300000|2023-11-15 11:55:00|532.75|522.35|534.98|524.58|535.15|524.75|532.75|522.35|328
1700049600000|2023-11-15 12:00:00|535|524.6|533.62|523.22|535.25|524.85|533.41|523.01|446
1700049900000|2023-11-15 12:05:00|533.65|523.25|533.1|522.7|534.55|524.15|532.83|522.43|588
1700050200000|2023-11-15 12:10:00|532.95|522.55|533.15|522.75|534.55|524.15|531.6|521.2|567
1700050500000|2023-11-15 12:15:00|533.02|522.62|536.84|526.44|537.84|527.44|532.91|522.51|807
1700050800000|2023-11-15 12:20:00|536.82|526.42|536.65|526.25|538.3|527.9|535.8|525.4|800
1700051100000|2023-11-15 12:25:00|536.85|526.45|537.14|526.74|537.95|527.55|536.25|525.85|929
1700051400000|2023-11-15 12:30:00|537.19|526.79|536.88|526.48|537.43|527.03|535.8|525.4|552
1700051700000|2023-11-15 12:35:00|536.98|526.58|537.46|527.06|537.73|527.33|535.66|525.26|493
1700052000000|2023-11-15 12:40:00|537.5|527.1|535.7|525.3|537.5|527.1|535.5|525.1|451
1700052300000|2023-11-15 12:45:00|535.65|525.25|534.4|524|536.65|526.25|534.03|523.63|506
1700052600000|2023-11-15 12:50:00|534.43|524.03|535.3|524.9|535.9|525.5|534.4|524|371
1700052900000|2023-11-15 12:55:00|535.35|524.95|533.7|523.3|535.35|524.95|533.38|522.98|574
1700053200000|2023-11-15 13:00:00|533.85|523.45|534.65|524.25|535.5|525.1|533.33|522.93|562
1700053500000|2023-11-15 13:05:00|534.75|524.35|533.25|522.85|535.62|525.22|532.91|522.51|584
1700053800000|2023-11-15 13:10:00|533.15|522.75|530.67|520.27|533.85|523.45|530.28|519.88|602
1700054100000|2023-11-15 13:15:00|530.66|520.26|530.2|519.8|531.4|521|529.1|518.7|599
1700054400000|2023-11-15 13:20:00|530.14|519.74|531.42|521.02|531.67|521.27|530.05|519.65|521
1700054700000|2023-11-15 13:25:00|531.46|521.06|530.72|520.32|532.05|521.65|530.41|520.01|496
1700055000000|2023-11-15 13:30:00|530.75|520.35|530.42|520.02|532.08|521.68|529.7|519.3|739
1700055300000|2023-11-15 13:35:00|530.4|520|529.3|518.9|531.65|521.25|529.15|518.75|463
1700055600000|2023-11-15 13:40:00|529.32|518.92|528.95|518.55|529.6|519.2|528.35|517.95|659
1700055900000|2023-11-15 13:45:00|528.96|518.56|531.23|520.83|531.35|520.95|528.56|518.16|603
1700056200000|2023-11-15 13:50:00|531.3|520.9|532.24|521.84|532.39|521.99|531.25|520.85|444
1700056500000|2023-11-15 13:55:00|532.26|521.86|531.82|521.42|532.52|522.12|530.77|520.37|567
1700056800000|2023-11-15 14:00:00|531.8|521.4|533.45|523.05|533.5|523.1|531.4|521|451
1700057100000|2023-11-15 14:05:00|533.43|523.03|534|523.6|534.25|523.85|532.32|521.92|416
1700057400000|2023-11-15 14:10:00|534.2|523.8|534.15|523.75|534.35|523.95|532.95|522.55|276
1700057700000|2023-11-15 14:15:00|534.19|523.79|534.85|524.45|535.1|524.7|533.75|523.35|311
1700058000000|2023-11-15 14:20:00|534.81|524.41|534.65|524.25|535.51|525.11|534.3|523.9|398
1700058300000|2023-11-15 14:25:00|534.6|524.2|533.38|522.98|534.61|524.21|532.65|522.25|433
1700058600000|2023-11-15 14:30:00|533.4|523|530.94|520.54|534.19|523.79|530.69|520.29|653
1700058900000|2023-11-15 14:35:00|530.93|520.53|531.65|521.25|532.1|521.7|529.7|519.3|577
1700059200000|2023-11-15 14:40:00|531.75|521.35|530.6|520.2|531.8|521.4|530.08|519.68|531
1700059500000|2023-11-15 14:45:00|530.57|520.17|531.7|521.3|532|521.6|529.08|518.68|573
1700059800000|2023-11-15 14:50:00|531.59|521.19|530.8|520.4|531.85|521.45|530|519.6|531
1700060100000|2023-11-15 14:55:00|530.74|520.34|529.05|518.65|530.74|520.34|528.7|518.3|407
1700060400000|2023-11-15 15:00:00|529.1|518.7|530.25|519.85|530.35|519.95|528.65|518.25|529
1700060700000|2023-11-15 15:05:00|530.23|519.83|531.45|521.05|532.55|522.15|530|519.6|468
1700061000000|2023-11-15 15:10:00|531.48|521.08|529.34|518.94|531.48|521.08|529.05|518.65|475
1700061300000|2023-11-15 15:15:00|529.25|518.85|531|520.6|532.2|521.8|529.25|518.85|557
1700061600000|2023-11-15 15:20:00|530.93|520.53|531.9|521.5|532.05|521.65|530.09|519.69|604
1700061900000|2023-11-15 15:25:00|531.92|521.52|531.8|521.4|532.25|521.85|531.43|521.03|467
1700062200000|2023-11-15 15:30:00|531.75|521.35|532.65|522.25|532.87|522.47|530.88|520.48|514
1700062500000|2023-11-15 15:35:00|532.75|522.35|533.67|523.27|533.75|523.35|531.58|521.18|386
1700062800000|2023-11-15 15:40:00|533.64|523.24|534.77|524.37|535|524.6|533.54|523.14|399
1700063100000|2023-11-15 15:45:00|534.75|524.35|536.03|525.63|536.12|525.72|534.75|524.35|295
1700063400000|2023-11-15 15:50:00|536.1|525.7|536.1|525.7|537.1|526.7|534.85|524.45|555
1700063700000|2023-11-15 15:55:00|536|525.6|538.58|528.18|538.85|528.45|536|525.6|502
1700064000000|2023-11-15 16:00:00|538.63|528.23|538.18|527.78|540.1|529.7|537.97|527.57|707
1700064300000|2023-11-15 16:05:00|538.09|527.69|536.64|526.24|538.09|527.69|535.38|524.98|1108
1700064600000|2023-11-15 16:10:00|536.62|526.22|534.8|524.4|536.84|526.44|534.8|524.4|986
1700064900000|2023-11-15 16:15:00|534.82|524.42|535.15|524.75|536.1|525.7|533.85|523.45|663
1700065200000|2023-11-15 16:20:00|535.1|524.7|534.91|524.51|535.9|525.5|533.9|523.5|568
1700065500000|2023-11-15 16:25:00|534.95|524.55|534.18|523.78|535.56|525.16|533.96|523.56|430
1700065800000|2023-11-15 16:30:00|534.14|523.74|533.42|523.02|534.3|523.9|532.6|522.2|441
1700066100000|2023-11-15 16:35:00|533.43|523.03|535.59|525.19|535.73|525.33|533.43|523.03|512
1700066400000|2023-11-15 16:40:00|535.6|525.2|535.72|525.32|536|525.6|534.5|524.1|472
1700066700000|2023-11-15 16:45:00|535.7|525.3|535.45|525.05|536.3|525.9|534.9|524.5|363
1700067000000|2023-11-15 16:50:00|535.55|525.15|535.55|525.15|537.55|527.15|535.3|524.9|388
1700067300000|2023-11-15 16:55:00|535.4|525|535.1|524.7|536.05|525.65|534.7|524.3|499
1700067600000|2023-11-15 17:00:00|535|524.6|531.2|520.8|535.25|524.85|530.8|520.4|686
1700067900000|2023-11-15 17:05:00|531.25|520.85|528.4|518|531.78|521.38|528.23|517.83|1185
1700068200000|2023-11-15 17:10:00|528.55|518.15|528.29|517.89|529.98|519.58|528.15|517.75|828
1700068500000|2023-11-15 17:15:00|528.28|517.88|528.28|517.88|529.3|518.9|527.8|517.4|865
1700068800000|2023-11-15 17:20:00|528.32|517.92|527.93|517.53|528.95|518.55|527.5|517.1|877
1700069100000|2023-11-15 17:25:00|527.91|517.51|529.73|519.33|529.79|519.39|527.88|517.48|578
1700069400000|2023-11-15 17:30:00|529.78|519.38|533.07|522.67|533.1|522.7|529.78|519.38|449
1700069700000|2023-11-15 17:35:00|533.05|522.65|531.85|521.45|533.35|522.95|530.55|520.15|929
1700070000000|2023-11-15 17:40:00|531.98|521.58|530.02|519.62|532.48|522.08|529.55|519.15|1045
1700070300000|2023-11-15 17:45:00|530.06|519.66|531.1|520.7|531.52|521.12|529.89|519.49|1026
1700070600000|2023-11-15 17:50:00|531.02|520.62|530.7|520.3|532.05|521.65|530.25|519.85|743
1700070900000|2023-11-15 17:55:00|530.6|520.2|530.75|520.35|530.85|520.45|529.45|519.05|600
1700071200000|2023-11-15 18:00:00|530.73|520.33|529.97|519.57|530.9|520.5|528.3|517.9|882
1700071500000|2023-11-15 18:05:00|529.95|519.55|529.4|519|530.22|519.82|528.35|517.95|811
1700071800000|2023-11-15 18:10:00|529.38|518.98|536.8|526.4|537.7|527.3|529.1|518.7|907
1700072100000|2023-11-15 18:15:00|536.75|526.35|538.91|528.51|540.05|529.65|536.75|526.35|1135
1700072400000|2023-11-15 18:20:00|538.89|528.49|533.11|522.71|539.86|529.46|532.93|522.53|2097
1700072700000|2023-11-15 18:25:00|533.16|522.76|535.2|524.8|535.2|524.8|531.08|520.68|1156
1700073000000|2023-11-15 18:30:00|535.2|524.8|532.43|522.03|536.05|525.65|532.38|521.98|837
1700073300000|2023-11-15 18:35:00|532.3|521.9|534.55|524.15|534.85|524.45|532.25|521.85|742
1700073600000|2023-11-15 18:40:00|534.5|524.1|535.91|525.51|536.8|526.4|534.45|524.05|644
1700073900000|2023-11-15 18:45:00|536.05|525.65|536.82|526.42|538.18|527.78|535.35|524.95|1422
1700074200000|2023-11-15 18:50:00|536.86|526.46|536.81|526.41|537.9|527.5|535.75|525.35|1071
1700074500000|2023-11-15 18:55:00|536.88|526.48|538.62|528.22|539.04|528.64|536.55|526.15|1073
1700074800000|2023-11-15 19:00:00|538.58|528.18|538.8|528.4|539.42|529.02|536.97|526.57|1084
1700075100000|2023-11-15 19:05:00|538.9|528.5|539.65|529.25|541.32|530.92|538.75|528.35|1169
1700075400000|2023-11-15 19:10:00|539.63|529.23|537.95|527.55|540.05|529.65|537.75|527.35|1206
1700075700000|2023-11-15 19:15:00|537.75|527.35|536|525.6|537.95|527.55|535.9|525.5|1014
1700076000000|2023-11-15 19:20:00|535.96|525.56|536.2|525.8|536.4|526|534.95|524.55|937
1700076300000|2023-11-15 19:25:00|536|525.6|540.7|530.3|541.2|530.8|536|525.6|905
1700076600000|2023-11-15 19:30:00|540.65|530.25|542.45|532.05|543.05|532.65|540.5|530.1|1285
1700076900000|2023-11-15 19:35:00|542.44|532.04|540.3|529.9|542.65|532.25|540.3|529.9|1016
1700077200000|2023-11-15 19:40:00|540.32|529.92|539.7|529.3|541.66|531.26|539.68|529.28|1211
1700077500000|2023-11-15 19:45:00|539.78|529.38|539.05|528.65|540.7|530.3|538.8|528.4|579
1700077800000|2023-11-15 19:50:00|538.98|528.58|540.25|529.85|540.75|530.35|538.6|528.2|610
1700078100000|2023-11-15 19:55:00|540.43|530.03|542.3|531.9|542.35|531.95|540.2|529.8|503
1700078400000|2023-11-15 20:00:00|542.31|531.91|542.75|532.35|543.5|533.1|541.7|531.3|677
1700078700000|2023-11-15 20:05:00|542.8|532.4|541.95|531.55|543.15|532.75|541.65|531.25|576
1700079000000|2023-11-15 20:10:00|541.99|531.59|541.05|530.65|542.95|532.55|540.8|530.4|743
1700079300000|2023-11-15 20:15:00|541|530.6|541.43|531.03|542.33|531.93|540.83|530.43|1104
1700079600000|2023-11-15 20:20:00|541.42|531.02|542.5|532.1|542.9|532.5|541.4|531|759
1700079900000|2023-11-15 20:25:00|542.52|532.12|542.83|532.43|543.9|533.5|542.25|531.85|984
1700080200000|2023-11-15 20:30:00|542.95|532.55|540.3|529.9|543.38|532.98|540.04|529.64|1047
1700080500000|2023-11-15 20:35:00|540.31|529.91|540.36|529.96|541.45|531.05|540|529.6|1024
1700080800000|2023-11-15 20:40:00|540.34|529.94|540.39|529.99|540.95|530.55|539.84|529.44|880
1700081100000|2023-11-15 20:45:00|540.36|529.96|540.98|530.58|541.95|531.55|540.1|529.7|528
1700081400000|2023-11-15 20:50:00|541|530.6|540.85|530.45|541.41|531.01|539.95|529.55|502
1700081700000|2023-11-15 20:55:00|540.81|530.41|540.73|530.33|541.56|531.16|540.6|530.2|395
1700082000000|2023-11-15 21:00:00|540.7|530.3|540.1|529.7|540.9|530.5|538.43|528.03|476
1700082300000|2023-11-15 21:05:00|540.05|529.65|540.8|530.4|540.9|530.5|539|528.6|464
1700082600000|2023-11-15 21:10:00|540.78|530.38|539.95|529.55|540.95|530.55|539.55|529.15|385
1700082900000|2023-11-15 21:15:00|539.9|529.5|540.85|530.45|541|530.6|538.28|527.88|677
1700083200000|2023-11-15 21:20:00|540.86|530.46|541.9|531.5|542.37|531.97|540.86|530.46|499
1700083500000|2023-11-15 21:25:00|541.93|531.53|540.86|530.46|542.05|531.65|540.5|530.1|794
1700083800000|2023-11-15 21:30:00|540.85|530.45|538.66|528.26|541.66|531.26|538.56|528.16|584
1700084100000|2023-11-15 21:35:00|538.71|528.31|537.74|527.34|538.86|528.46|537.1|526.7|533
1700084400000|2023-11-15 21:40:00|537.72|527.32|539.1|528.7|539.4|529|537.55|527.15|492
1700084700000|2023-11-15 21:45:00|539.06|528.66|539.13|528.73|540.4|530|538.8|528.4|462
1700085000000|2023-11-15 21:50:00|539.16|528.76|537.56|527.16|539.23|528.83|537.23|526.83|401
1700085300000|2023-11-15 21:55:00|537.55|527.15|538.79|528.39|538.95|528.55|537.5|527.1|334
1700085600000|2023-11-15 22:00:00|538.81|528.41|538.53|528.13|539.15|528.75|537.42|527.02|504
1700085900000|2023-11-15 22:05:00|538.55|528.15|538.97|528.57|540.1|529.7|538.34|527.94|642
1700086200000|2023-11-15 22:10:00|538.96|528.56|542.99|532.59|543.06|532.66|538.96|528.56|722
1700086500000|2023-11-15 22:15:00|542.92|532.52|540.22|529.82|543.05|532.65|540.2|529.8|387
1700086800000|2023-11-15 22:20:00|540.25|529.85|541.88|531.48|541.88|531.48|540.11|529.71|244
1700087100000|2023-11-15 22:25:00|541.89|531.49|542.21|531.81|542.59|532.19|541.81|531.41|234
1700087400000|2023-11-15 22:30:00|542.25|531.85|542.04|531.64|542.73|532.33|542.04|531.64|242
1700087700000|2023-11-15 22:35:00|542.03|531.63|542.27|531.87|542.31|531.91|541.64|531.24|155
1700088000000|2023-11-15 22:40:00|542.25|531.85|542.53|532.13|542.88|532.48|542.2|531.8|205
1700088300000|2023-11-15 22:45:00|542.5|532.1|542.68|532.28|542.71|532.31|542.31|531.91|254
1700088600000|2023-11-15 22:50:00|542.65|532.25|542.14|531.74|542.67|532.27|541.14|530.74|419
1700088900000|2023-11-15 22:55:00|542.07|531.67|541.06|530.66|542.11|531.71|540.67|530.27|332
1700089200000|2023-11-15 23:00:00|541.12|530.72|540.4|530|541.5|531.1|539.95|529.55|322
1700089500000|2023-11-15 23:05:00|540.45|530.05|540.55|530.15|541.25|530.85|540.15|529.75|178
1700089800000|2023-11-15 23:10:00|540.5|530.1|540.5|530.1|540.73|530.33|539.93|529.53|141
1700090100000|2023-11-15 23:15:00|540.45|530.05|540.95|530.55|542.71|532.31|540.45|530.05|299
1700090400000|2023-11-15 23:20:00|540.9|530.5|539.96|529.56|540.9|530.5|539.25|528.85|426
1700090700000|2023-11-15 23:25:00|540.01|529.61|540.75|530.35|541.35|530.95|540|529.6|393
1700091000000|2023-11-15 23:30:00|540.7|530.3|541.22|530.82|541.38|530.98|540.35|529.95|382
1700091300000|2023-11-15 23:35:00|541.26|530.86|542.31|531.91|542.45|532.05|540.85|530.45|390
1700091600000|2023-11-15 23:40:00|542.37|531.97|542.95|532.55|542.95|532.55|541.6|531.2|397
1700091900000|2023-11-15 23:45:00|542.8|532.4|542.9|532.5|544.1|533.7|542.35|531.95|340
1700092200000|2023-11-15 23:50:00|542.87|532.47|543.41|533.01|544.05|533.65|542.61|532.21|397
1700092500000|2023-11-15 23:55:00|543.38|532.98|543.94|533.54|544.2|533.8|543.25|532.85|398
1700092800000|2023-11-16 00:00:00|543.96|533.56|544.95|534.55|545.1|534.7|543.7|533.3|390
1700093100000|2023-11-16 00:05:00|545.03|534.63|545.23|534.83|546.05|535.65|543.98|533.58|433
1700093400000|2023-11-16 00:10:00|545.25|534.85|548.25|537.85|548.25|537.85|544.5|534.1|424
1700093700000|2023-11-16 00:15:00|548.24|537.84|547.25|536.85|548.68|538.28|546.85|536.45|838
1700094000000|2023-11-16 00:20:00|547.22|536.82|546.7|536.3|547.25|536.85|545.45|535.05|1097
1700094300000|2023-11-16 00:25:00|546.6|536.2|546.96|536.56|547.15|536.75|544.45|534.05|974
1700094600000|2023-11-16 00:30:00|546.98|536.58|547.46|537.06|548.56|538.16|546.32|535.92|442
1700094900000|2023-11-16 00:35:00|547.47|537.07|548.31|537.91|548.64|538.24|546.74|536.34|380
1700095200000|2023-11-16 00:40:00|548.3|537.9|548.83|538.43|549.01|538.61|548.12|537.72|319
1700095500000|2023-11-16 00:45:00|548.88|538.48|551.4|541|551.86|541.46|548.83|538.43|1033
1700095800000|2023-11-16 00:50:00|551.42|541.02|550.76|540.36|551.57|541.17|550.59|540.19|983
1700096100000|2023-11-16 00:55:00|550.75|540.35|551.84|541.44|551.84|541.44|550.6|540.2|838
1700096400000|2023-11-16 01:00:00|551.82|541.42|554.64|544.24|555.04|544.64|551.16|540.76|886
1700096700000|2023-11-16 01:05:00|554.66|544.26|552.93|542.53|554.66|544.26|552.89|542.49|1005
1700097000000|2023-11-16 01:10:00|552.89|542.49|552.24|541.84|554.08|543.68|551.89|541.49|845
1700097300000|2023-11-16 01:15:00|552.27|541.87|551.68|541.28|552.27|541.87|549.86|539.46|735
1700097600000|2023-11-16 01:20:00|551.62|541.22|551.99|541.59|552.83|542.43|551.13|540.73|747
1700097900000|2023-11-16 01:25:00|552.01|541.61|550.41|540.01|552.15|541.75|550.08|539.68|624
1700098200000|2023-11-16 01:30:00|550.44|540.04|550.84|540.44|550.91|540.51|549.53|539.13|413
1700098500000|2023-11-16 01:35:00|550.88|540.48|551.59|541.19|552.78|542.38|550.88|540.48|338
1700098800000|2023-11-16 01:40:00|551.61|541.21|554.77|544.37|555.04|544.64|551.46|541.06|462
1700099100000|2023-11-16 01:45:00|554.74|544.34|552.12|541.72|554.74|544.34|552.06|541.66|741
1700099400000|2023-11-16 01:50:00|552.14|541.74|551.18|540.78|552.14|541.74|550.82|540.42|791
1700099700000|2023-11-16 01:55:00|551.2|540.8|550.74|540.34|551.75|541.35|550.39|539.99|603
1700100000000|2023-11-16 02:00:00|550.69|540.29|550.47|540.07|550.78|540.38|549.31|538.91|688
1700100300000|2023-11-16 02:05:00|550.45|540.05|553.37|542.97|553.39|542.99|550.33|539.93|619
1700100600000|2023-11-16 02:10:00|553.38|542.98|552.57|542.17|553.9|543.5|552.48|542.08|615
1700100900000|2023-11-16 02:15:00|552.58|542.18|552.36|541.96|552.96|542.56|551.25|540.85|391
1700101200000|2023-11-16 02:20:00|552.41|542.01|553.29|542.89|553.98|543.58|552.36|541.96|413
1700101500000|2023-11-16 02:25:00|553.3|542.9|553.72|543.32|554.59|544.19|553.17|542.77|413
1700101800000|2023-11-16 02:30:00|553.75|543.35|554.15|543.75|555.35|544.95|553.65|543.25|359
1700102100000|2023-11-16 02:35:00|554.19|543.79|552.88|542.48|554.33|543.93|552.47|542.07|357
1700102400000|2023-11-16 02:40:00|552.86|542.46|552.65|542.25|554.04|543.64|552.52|542.12|336
1700102700000|2023-11-16 02:45:00|552.58|542.18|552.62|542.22|553.61|543.21|552.16|541.76|732
1700103000000|2023-11-16 02:50:00|552.6|542.2|552.04|541.64|553.05|542.65|551.67|541.27|564
1700103300000|2023-11-16 02:55:00|552.09|541.69|551.67|541.27|552.3|541.9|551.15|540.75|372
1700103600000|2023-11-16 03:00:00|551.61|541.21|550.63|540.23|551.81|541.41|550.48|540.08|412
1700103900000|2023-11-16 03:05:00|550.62|540.22|549.78|539.38|550.63|540.23|549.54|539.14|409
1700104200000|2023-11-16 03:10:00|549.82|539.42|551.84|541.44|552.16|541.76|549.69|539.29|593
1700104500000|2023-11-16 03:15:00|551.81|541.41|550.04|539.64|551.87|541.47|550.03|539.63|625
1700104800000|2023-11-16 03:20:00|550.05|539.65|549.59|539.19|550.26|539.86|549.09|538.69|547
1700105100000|2023-11-16 03:25:00|549.58|539.18|548.7|538.3|550.65|540.25|548.36|537.96|622
1700105400000|2023-11-16 03:30:00|548.65|538.25|551.1|540.7|551.49|541.09|548.4|538|422
1700105700000|2023-11-16 03:35:00|551.08|540.68|551.08|540.68|551.52|541.12|550.3|539.9|429
1700106000000|2023-11-16 03:40:00|550.93|540.53|550.65|540.25|551.6|541.2|550.4|540|342
1700106300000|2023-11-16 03:45:00|550.58|540.18|548.6|538.2|551.15|540.75|546.92|536.52|876
1700106600000|2023-11-16 03:50:00|548.63|538.23|550.3|539.9|550.3|539.9|548.2|537.8|534
1700106900000|2023-11-16 03:55:00|550.25|539.85|551.3|540.9|551.5|541.1|550.15|539.75|283
1700107200000|2023-11-16 04:00:00|551.4|541|551.46|541.06|552.24|541.84|551.1|540.7|380
1700107500000|2023-11-16 04:05:00|551.44|541.04|549.8|539.4|551.46|541.06|549.8|539.4|266
1700107800000|2023-11-16 04:10:00|549.88|539.48|550.55|540.15|550.7|540.3|549.15|538.75|362
1700108100000|2023-11-16 04:15:00|550.5|540.1|551.4|541|552.74|542.34|550.4|540|936
1700108400000|2023-11-16 04:20:00|551.39|540.99|550.1|539.7|551.59|541.19|550|539.6|700
1700108700000|2023-11-16 04:25:00|550.13|539.73|550.58|540.18|550.78|540.38|549.48|539.08|607
1700109000000|2023-11-16 04:30:00|550.6|540.2|553.75|543.35|553.75|543.35|550.39|539.99|496
1700109300000|2023-11-16 04:35:00|553.69|543.29|553.72|543.32|554.35|543.95|553.45|543.05|529
1700109600000|2023-11-16 04:40:00|553.7|543.3|553.95|543.55|554.37|543.97|552.45|542.05|634
1700109900000|2023-11-16 04:45:00|553.93|543.53|553.45|543.05|554.3|543.9|553.3|542.9|298
1700110200000|2023-11-16 04:50:00|553.4|543|554.75|544.35|555.1|544.7|553.03|542.63|300
1700110500000|2023-11-16 04:55:00|554.7|544.3|554.13|543.73|555.2|544.8|554.05|543.65|305
1700110800000|2023-11-16 05:00:00|554.11|543.71|554.4|544|554.78|544.38|554|543.6|387
1700111100000|2023-11-16 05:05:00|554.45|544.05|553.1|542.7|554.45|544.05|552.5|542.1|363
1700111400000|2023-11-16 05:10:00|553.05|542.65|554.25|543.85|554.5|544.1|552.4|542|368
1700111700000|2023-11-16 05:15:00|554.21|543.81|552.81|542.41|554.35|543.95|552.43|542.03|273
1700112000000|2023-11-16 05:20:00|552.76|542.36|552.56|542.16|553.03|542.63|551.7|541.3|365
1700112300000|2023-11-16 05:25:00|552.57|542.17|554.43|544.03|554.75|544.35|552.3|541.9|403
1700112600000|2023-11-16 05:30:00|554.45|544.05|555.1|544.7|555.29|544.89|554.35|543.95|338
1700112900000|2023-11-16 05:35:00|555.09|544.69|556.06|545.66|556.31|545.91|555.08|544.68|315
1700113200000|2023-11-16 05:40:00|556.11|545.71|556.55|546.15|556.55|546.15|555.62|545.22|222
1700113500000|2023-11-16 05:45:00|556.74|546.34|557.45|547.05|557.48|547.08|556.41|546.01|348
1700113800000|2023-11-16 05:50:00|557.48|547.08|557.6|547.2|559.01|548.61|557.05|546.65|817
1700114100000|2023-11-16 05:55:00|557.65|547.25|558.02|547.62|559.55|549.15|557.5|547.1|802
1700114400000|2023-11-16 06:00:00|558.02|547.62|558.88|548.48|559.45|549.05|557.5|547.1|508
1700114700000|2023-11-16 06:05:00|558.89|548.49|558.82|548.42|559.45|549.05|558.4|548|502
1700115000000|2023-11-16 06:10:00|558.8|548.4|558.47|548.07|559.05|548.65|558.35|547.95|487
1700115300000|2023-11-16 06:15:00|558.48|548.08|557.3|546.9|558.88|548.48|557.25|546.85|451
1700115600000|2023-11-16 06:20:00|557.43|547.03|556.96|546.56|557.8|547.4|556.85|546.45|412
1700115900000|2023-11-16 06:25:00|557.06|546.66|556.8|546.4|557.3|546.9|556.2|545.8|418
1700116200000|2023-11-16 06:30:00|556.92|546.52|554.65|544.25|557.25|546.85|554.45|544.05|470
1700116500000|2023-11-16 06:35:00|554.7|544.3|554.93|544.53|555|544.6|554.35|543.95|372
1700116800000|2023-11-16 06:40:00|554.92|544.52|553.17|542.77|554.92|544.52|552.65|542.25|415
1700117100000|2023-11-16 06:45:00|553.18|542.78|554.82|544.42|554.9|544.5|551.99|541.59|425
1700117400000|2023-11-16 06:50:00|554.8|544.4|554.75|544.35|554.97|544.57|554.2|543.8|353
1700117700000|2023-11-16 06:55:00|554.8|544.4|555.45|545.05|556|545.6|554.6|544.2|420
1700118000000|2023-11-16 07:00:00|555.47|545.07|557.25|546.85|557.32|546.92|555.1|544.7|395
1700118300000|2023-11-16 07:05:00|557.28|546.88|556.79|546.39|557.34|546.94|556.46|546.06|418
1700118600000|2023-11-16 07:10:00|556.8|546.4|557.12|546.72|557.29|546.89|556.4|546|410
1700118900000|2023-11-16 07:15:00|557.15|546.75|556.1|545.7|557.77|547.37|556.1|545.7|360
1700119200000|2023-11-16 07:20:00|556.15|545.75|554.5|544.1|556.55|546.15|554.35|543.95|418
1700119500000|2023-11-16 07:25:00|554.65|544.25|556.97|546.57|557.1|546.7|554.6|544.2|355
1700119800000|2023-11-16 07:30:00|556.99|546.59|557.55|547.15|558.87|548.47|556.42|546.02|529
1700120100000|2023-11-16 07:35:00|557.51|547.11|558.42|548.02|558.5|548.1|555.85|545.45|554
1700120400000|2023-11-16 07:40:00|558.37|547.97|558.64|548.24|558.75|548.35|557.75|547.35|477
1700120700000|2023-11-16 07:45:00|558.62|548.22|558.15|547.75|559.36|548.96|557.07|546.67|674
1700121000000|2023-11-16 07:50:00|558.2|547.8|559.1|548.7|559.1|548.7|556.55|546.15|540
1700121300000|2023-11-16 07:55:00|559.09|548.69|557.63|547.23|559.25|548.85|557.02|546.62|589
1700121600000|2023-11-16 08:00:00|557.65|547.25|558.12|547.72|559.45|549.05|557.4|547|620
1700121900000|2023-11-16 08:05:00|558.16|547.76|557.93|547.53|558.18|547.78|555.7|545.3|668
1700122200000|2023-11-16 08:10:00|557.95|547.55|557.05|546.65|559.25|548.85|557.05|546.65|432
1700122500000|2023-11-16 08:15:00|557|546.6|554.78|544.38|557|546.6|554.65|544.25|1146
1700122800000|2023-11-16 08:20:00|554.67|544.27|552.83|542.43|554.78|544.38|552.25|541.85|1281
1700123100000|2023-11-16 08:25:00|552.9|542.5|551.83|541.43|552.9|542.5|549.35|538.95|1533
1700123400000|2023-11-16 08:30:00|551.9|541.5|554.82|544.42|554.95|544.55|550.16|539.76|1405
1700123700000|2023-11-16 08:35:00|554.9|544.5|556.5|546.1|556.6|546.2|554.5|544.1|1043
1700124000000|2023-11-16 08:40:00|556.48|546.08|562.2|551.8|562.89|552.49|556.25|545.85|1161
1700124300000|2023-11-16 08:45:00|562.22|551.82|561.47|551.07|563.65|553.25|561.35|550.95|1244
1700124600000|2023-11-16 08:50:00|561.49|551.09|560.6|550.2|561.49|551.09|558.35|547.95|1015
1700124900000|2023-11-16 08:55:00|560.65|550.25|559.44|549.04|561|550.6|559.15|548.75|613
1700125200000|2023-11-16 09:00:00|559.4|549|560.38|549.98|561.42|551.02|558.9|548.5|881
1700125500000|2023-11-16 09:05:00|560.48|550.08|551.12|540.72|560.65|550.25|549.08|538.68|1974
1700125800000|2023-11-16 09:10:00|551.1|540.7|555.29|544.89|556.05|545.65|550.86|540.46|1261
1700126100000|2023-11-16 09:15:00|555.33|544.93|556.31|545.91|556.69|546.29|554.57|544.17|982
1700126400000|2023-11-16 09:20:00|556.3|545.9|554.49|544.09|556.7|546.3|554.46|544.06|1066
1700126700000|2023-11-16 09:25:00|554.51|544.11|554.47|544.07|554.85|544.45|552.85|542.45|868
1700127000000|2023-11-16 09:30:00|554.42|544.02|551.7|541.3|555.41|545.01|549.85|539.45|1111
1700127300000|2023-11-16 09:35:00|551.57|541.17|551.37|540.97|553.1|542.7|550.35|539.95|1070
1700127600000|2023-11-16 09:40:00|551.4|541|548.75|538.35|552.35|541.95|548.65|538.25|1049
1700127900000|2023-11-16 09:45:00|548.7|538.3|552.62|542.22|552.87|542.47|548.32|537.92|1057
1700128200000|2023-11-16 09:50:00|552.6|542.2|556.75|546.35|556.95|546.55|552.6|542.2|831
1700128500000|2023-11-16 09:55:00|556.74|546.34|557.95|547.55|558|547.6|555.55|545.15|758
1700128800000|2023-11-16 10:00:00|557.85|547.45|559.6|549.2|560.14|549.74|557.75|547.35|964
1700129100000|2023-11-16 10:05:00|559.65|549.25|559.15|548.75|559.65|549.25|557.05|546.65|1002
1700129400000|2023-11-16 10:10:00|559.13|548.73|559.37|548.97|559.9|549.5|558.2|547.8|617
1700129700000|2023-11-16 10:15:00|559.39|548.99|558.78|548.38|559.55|549.15|557.95|547.55|535
1700130000000|2023-11-16 10:20:00|558.85|548.45|557.45|547.05|558.85|548.45|557.05|546.65|404
1700130300000|2023-11-16 10:25:00|557.46|547.06|557.85|547.45|558.05|547.65|556.53|546.13|520
1700130600000|2023-11-16 10:30:00|557.83|547.43|556.45|546.05|558.05|547.65|555.5|545.1|436
1700130900000|2023-11-16 10:35:00|556.4|546|553.9|543.5|556.7|546.3|553.9|543.5|456
1700131200000|2023-11-16 10:40:00|554.2|543.8|553.4|543|554.29|543.89|553|542.6|411
1700131500000|2023-11-16 10:45:00|553.43|543.03|552.1|541.7|554.92|544.52|551.95|541.55|521
1700131800000|2023-11-16 10:50:00|552.02|541.62|552.55|542.15|553.35|542.95|551.85|541.45|495
1700132100000|2023-11-16 10:55:00|552.5|542.1|551.2|540.8|552.65|542.25|550.1|539.7|421
1700132400000|2023-11-16 11:00:00|551.02|540.62|555.27|544.87|555.3|544.9|550.15|539.75|1380
1700132700000|2023-11-16 11:05:00|555.3|544.9|556.7|546.3|557.95|547.55|554.88|544.48|1123
1700133000000|2023-11-16 11:10:00|556.75|546.35|556.95|546.55|557.9|547.5|555.2|544.8|1044
1700133300000|2023-11-16 11:15:00|556.92|546.52|557.45|547.05|558.6|548.2|555.2|544.8|978
1700133600000|2023-11-16 11:20:00|557.42|547.02|554.7|544.3|557.45|547.05|554.55|544.15|1152
1700133900000|2023-11-16 11:25:00|554.63|544.23|555.15|544.75|556.71|546.31|553.9|543.5|1002
1700134200000|2023-11-16 11:30:00|555.16|544.76|555.95|545.55|557.06|546.66|554.43|544.03|734
1700134500000|2023-11-16 11:35:00|555.93|545.53|557.95|547.55|558.75|548.35|555.15|544.75|665
1700134800000|2023-11-16 11:40:00|557.94|547.54|556.5|546.1|559.55|549.15|556.5|546.1|669
1700135100000|2023-11-16 11:45:00|556.65|546.25|556.55|546.15|557.55|547.15|555.67|545.27|872
1700135400000|2023-11-16 11:50:00|556.35|545.95|552.67|542.27|557.35|546.95|551.7|541.3|1248
1700135700000|2023-11-16 11:55:00|552.64|542.24|554.01|543.61|554.85|544.45|552.35|541.95|1039
1700136000000|2023-11-16 12:00:00|554.05|543.65|550.18|539.78|554.2|543.8|548.47|538.07|1218
1700136300000|2023-11-16 12:05:00|550.2|539.8|552.47|542.07|553.25|542.85|547.27|536.87|1180
1700136600000|2023-11-16 12:10:00|552.44|542.04|553.2|542.8|553.8|543.4|552.2|541.8|663
1700136900000|2023-11-16 12:15:00|552.98|542.58|549.9|539.5|553.8|543.4|549.8|539.4|742
1700137200000|2023-11-16 12:20:00|550.05|539.65|547.55|537.15|550.65|540.25|547.45|537.05|745
1700137500000|2023-11-16 12:25:00|547.5|537.1|546.7|536.3|548.83|538.43|545.65|535.25|1190
1700137800000|2023-11-16 12:30:00|546.84|536.44|550.17|539.77|550.71|540.31|545.55|535.15|1094
1700138100000|2023-11-16 12:35:00|550.2|539.8|549.4|539|550.79|540.39|548.85|538.45|708
1700138400000|2023-11-16 12:40:00|549.5|539.1|548.58|538.18|549.55|539.15|547.95|537.55|495
1700138700000|2023-11-16 12:45:00|548.7|538.3|549.45|539.05|549.55|539.15|547.88|537.48|514
1700139000000|2023-11-16 12:50:00|549.43|539.03|549.2|538.8|549.95|539.55|548.75|538.35|387
1700139300000|2023-11-16 12:55:00|549.47|539.07|549.31|538.91|550.7|540.3|548.65|538.25|530
1700139600000|2023-11-16 13:00:00|549.26|538.86|551.03|540.63|551.15|540.75|548.65|538.25|805
1700139900000|2023-11-16 13:05:00|551.05|540.65|546.75|536.35|551.15|540.75|546.52|536.12|867
1700140200000|2023-11-16 13:10:00|546.82|536.42|544.2|533.8|548.13|537.73|543.9|533.5|1582
1700140500000|2023-11-16 13:15:00|544.15|533.75|542.54|532.14|544.52|534.12|536.3|525.9|2091
1700140800000|2023-11-16 13:20:00|542.49|532.09|542.7|532.3|543.6|533.2|539.25|528.85|1419
1700141100000|2023-11-16 13:25:00|542.71|532.31|543.48|533.08|544.28|533.88|541.6|531.2|1318
1700141400000|2023-11-16 13:30:00|543.44|533.04|544.2|533.8|545.66|535.26|541.75|531.35|1342
1700141700000|2023-11-16 13:35:00|544.25|533.85|546.15|535.75|546.55|536.15|544.23|533.83|1091
1700142000000|2023-11-16 13:40:00|546.05|535.65|543.6|533.2|546.23|535.83|542.2|531.8|1244
1700142300000|2023-11-16 13:45:00|543.57|533.17|545.32|534.92|545.91|535.51|541.6|531.2|1272
1700142600000|2023-11-16 13:50:00|545.37|534.97|548.54|538.14|549.23|538.83|545.25|534.85|1175
1700142900000|2023-11-16 13:55:00|548.59|538.19|547.15|536.75|548.91|538.51|546.25|535.85|1064
1700143200000|2023-11-16 14:00:00|547.2|536.8|548.2|537.8|549.72|539.32|546.55|536.15|1087
1700143500000|2023-11-16 14:05:00|548.22|537.82|543.75|533.35|548.25|537.85|543.4|533|1166
1700143800000|2023-11-16 14:10:00|543.83|533.43|543.78|533.38|544.8|534.4|541.3|530.9|1583
1700144100000|2023-11-16 14:15:00|543.74|533.34|542.9|532.5|544.7|534.3|541.8|531.4|1551
1700144400000|2023-11-16 14:20:00|543.03|532.63|541.3|530.9|543.45|533.05|540.5|530.1|1460
1700144700000|2023-11-16 14:25:00|541.25|530.85|539.7|529.3|541.25|530.85|537.7|527.3|1323
1700145000000|2023-11-16 14:30:00|539.85|529.45|543.95|533.55|544.5|534.1|537.5|527.1|1444
1700145300000|2023-11-16 14:35:00|544|533.6|544.35|533.95|545.03|534.63|543.15|532.75|884
1700145600000|2023-11-16 14:40:00|544.36|533.96|543.88|533.48|544.52|534.12|543.31|532.91|847
1700145900000|2023-11-16 14:45:00|543.84|533.44|545.35|534.95|546.1|535.7|542.85|532.45|609
1700146200000|2023-11-16 14:50:00|545.55|535.15|545.3|534.9|545.55|535.15|543.2|532.8|522
1700146500000|2023-11-16 14:55:00|545.28|534.88|544.86|534.46|545.8|535.4|544.7|534.3|499
1700146800000|2023-11-16 15:00:00|544.9|534.5|544.7|534.3|546.02|535.62|544.01|533.61|569
1700147100000|2023-11-16 15:05:00|544.86|534.46|546.35|535.95|546.35|535.95|544.75|534.35|462
1700147400000|2023-11-16 15:10:00|546.15|535.75|545.4|535|546.15|535.75|543.93|533.53|523
1700147700000|2023-11-16 15:15:00|545.43|535.03|545.2|534.8|545.9|535.5|544.55|534.15|533
1700148000000|2023-11-16 15:20:00|545.15|534.75|545.85|535.45|546.25|535.85|544.5|534.1|581
1700148300000|2023-11-16 15:25:00|545.75|535.35|545.53|535.13|546.25|535.85|544.85|534.45|488
1700148600000|2023-11-16 15:30:00|545.65|535.25|544.63|534.23|546.25|535.85|544.48|534.08|620
1700148900000|2023-11-16 15:35:00|544.7|534.3|542.57|532.17|544.7|534.3|542.15|531.75|713
1700149200000|2023-11-16 15:40:00|542.5|532.1|536.8|526.4|542.7|532.3|532.96|522.56|1505
1700149500000|2023-11-16 15:45:00|536.85|526.45|533.97|523.57|537.09|526.69|528.51|518.11|2098
1700149800000|2023-11-16 15:50:00|533.99|523.59|531.75|521.35|534.33|523.93|531.13|520.73|1344
1700150100000|2023-11-16 15:55:00|531.78|521.38|532.05|521.65|534.31|523.91|531.05|520.65|1069
1700150400000|2023-11-16 16:00:00|532.1|521.7|535.13|524.73|535.42|525.02|531.45|521.05|987
1700150700000|2023-11-16 16:05:00|535.08|524.68|534.24|523.84|535.22|524.82|534.11|523.71|1273
1700151000000|2023-11-16 16:10:00|534.22|523.82|535.09|524.69|535.77|525.37|533|522.6|987
1700151300000|2023-11-16 16:15:00|535.1|524.7|536.88|526.48|537.15|526.75|534.65|524.25|642
1700151600000|2023-11-16 16:20:00|536.77|526.37|535.29|524.89|537.83|527.43|535.22|524.82|545
1700151900000|2023-11-16 16:25:00|535.31|524.91|533.92|523.52|535.55|525.15|533.75|523.35|603
1700152200000|2023-11-16 16:30:00|533.93|523.53|534.93|524.53|535.75|525.35|533.49|523.09|945
1700152500000|2023-11-16 16:35:00|534.92|524.52|536.25|525.85|536.7|526.3|534.81|524.41|598
1700152800000|2023-11-16 16:40:00|536.16|525.76|534.94|524.54|536.78|526.38|534.07|523.67|808
1700153100000|2023-11-16 16:45:00|534.95|524.55|536.39|525.99|536.67|526.27|534.82|524.42|607
1700153400000|2023-11-16 16:50:00|536.42|526.02|536.93|526.53|537|526.6|535.25|524.85|642
1700153700000|2023-11-16 16:55:00|536.89|526.49|538.17|527.77|538.4|528|536.79|526.39|278
1700154000000|2023-11-16 17:00:00|538.27|527.87|536.59|526.19|538.55|528.15|536.54|526.14|1019
1700154300000|2023-11-16 17:05:00|536.62|526.22|537.81|527.41|538.45|528.05|536.35|525.95|851
1700154600000|2023-11-16 17:10:00|537.77|527.37|537.25|526.85|537.77|527.37|536.17|525.77|674
1700154900000|2023-11-16 17:15:00|537.2|526.8|539.4|529|539.47|529.07|537.18|526.78|397
1700155200000|2023-11-16 17:20:00|539.35|528.95|539.44|529.04|540.44|530.04|538.98|528.58|470
1700155500000|2023-11-16 17:25:00|539.47|529.07|541.3|530.9|541.45|531.05|539.46|529.06|294
1700155800000|2023-11-16 17:30:00|541.33|530.93|542.28|531.88|542.3|531.9|541|530.6|314
1700156100000|2023-11-16 17:35:00|542.2|531.8|541.85|531.45|542.5|532.1|541.15|530.75|336
1700156400000|2023-11-16 17:40:00|541.8|531.4|542.55|532.15|542.57|532.17|541.55|531.15|372
1700156700000|2023-11-16 17:45:00|542.57|532.17|543.44|533.04|544.45|534.05|542.35|531.95|379
1700157000000|2023-11-16 17:50:00|543.46|533.06|539.65|529.25|543.61|533.21|539.55|529.15|814
1700157300000|2023-11-16 17:55:00|539.62|529.22|537.85|527.45|540.05|529.65|537.78|527.38|930
1700157600000|2023-11-16 18:00:00|537.93|527.53|536.58|526.18|539.35|528.95|536.55|526.15|1062
1700157900000|2023-11-16 18:05:00|536.53|526.13|539.15|528.75|539.19|528.79|535.63|525.23|939
1700158200000|2023-11-16 18:10:00|539.13|528.73|538.45|528.05|539.25|528.85|538.05|527.65|801
1700158500000|2023-11-16 18:15:00|538.55|528.15|535.4|525|539.05|528.65|534.7|524.3|998
1700158800000|2023-11-16 18:20:00|535.38|524.98|531.39|520.99|535.88|525.48|530.84|520.44|2112
1700159100000|2023-11-16 18:25:00|531.42|521.02|535.3|524.9|535.44|525.04|531.26|520.86|1065
1700159400000|2023-11-16 18:30:00|535.32|524.92|534.18|523.78|535.7|525.3|532.35|521.95|1067
1700159700000|2023-11-16 18:35:00|534.2|523.8|535.25|524.85|536.05|525.65|533.93|523.53|760
1700160000000|2023-11-16 18:40:00|535.23|524.83|533.65|523.25|535.57|525.17|533.54|523.14|702
1700160300000|2023-11-16 18:45:00|533.6|523.2|532.48|522.08|533.75|523.35|532|521.6|559
1700160600000|2023-11-16 18:50:00|532.45|522.05|533.8|523.4|533.82|523.42|531.65|521.25|632
1700160900000|2023-11-16 18:55:00|533.85|523.45|533.55|523.15|534.27|523.87|533.45|523.05|425
1700161200000|2023-11-16 19:00:00|533.6|523.2|532.6|522.2|534.5|524.1|532.4|522|705
1700161500000|2023-11-16 19:05:00|532.63|522.23|530.54|520.14|533.5|523.1|530|519.6|898
1700161800000|2023-11-16 19:10:00|530.52|520.12|526.03|515.63|531.38|520.98|523.5|513.1|1836
1700162100000|2023-11-16 19:15:00|526.08|515.68|525.2|514.8|528.75|518.35|525.2|514.8|1386
1700162400000|2023-11-16 19:20:00|525.25|514.85|519.1|508.7|525.4|515|515.97|505.57|2882
1700162700000|2023-11-16 19:25:00|518.65|508.25|519.48|509.08|521.35|510.95|518.6|508.2|1654
1700163000000|2023-11-16 19:30:00|519.45|509.05|517.5|507.1|521.3|510.9|516.45|506.05|2041
1700163300000|2023-11-16 19:35:00|517.48|507.08|516.58|506.18|519.23|508.83|516.15|505.75|1965
1700163600000|2023-11-16 19:40:00|516.51|506.11|521|510.6|521.3|510.9|516.2|505.8|1331
1700163900000|2023-11-16 19:45:00|521.04|510.64|523.46|513.06|523.73|513.33|520.7|510.3|1098
1700164200000|2023-11-16 19:50:00|523.4|513|524.8|514.4|524.8|514.4|523.25|512.85|1008
1700164500000|2023-11-16 19:55:00|524.75|514.35|526.85|516.45|526.93|516.53|524.6|514.2|889
1700164800000|2023-11-16 20:00:00|526.98|516.58|528.04|517.64|528.2|517.8|526.35|515.95|1013
1700165100000|2023-11-16 20:05:00|528.02|517.62|527.75|517.35|529.22|518.82|527.36|516.96|990
1700165400000|2023-11-16 20:10:00|527.7|517.3|524.56|514.16|528.23|517.83|523.6|513.2|1186
1700165700000|2023-11-16 20:15:00|524.55|514.15|522.75|512.35|524.82|514.42|522.38|511.98|1401
1700166000000|2023-11-16 20:20:00|522.7|512.3|522.62|512.22|523.87|513.47|522.14|511.74|1166
1700166300000|2023-11-16 20:25:00|522.6|512.2|523.3|512.9|523.65|513.25|521.8|511.4|845
1700166600000|2023-11-16 20:30:00|523.35|512.95|526.5|516.1|526.5|516.1|523|512.6|709
1700166900000|2023-11-16 20:35:00|526.45|516.05|524.25|513.85|526.7|516.3|524.2|513.8|896
1700167200000|2023-11-16 20:40:00|524.2|513.8|524.95|514.55|525.42|515.02|523.25|512.85|722
1700167500000|2023-11-16 20:45:00|524.92|514.52|524.05|513.65|525.35|514.95|523.9|513.5|486
1700167800000|2023-11-16 20:50:00|524.08|513.68|524.66|514.26|525.05|514.65|523.68|513.28|558
1700168100000|2023-11-16 20:55:00|524.62|514.22|521.7|511.3|525.1|514.7|521.35|510.95|443
1700168400000|2023-11-16 21:00:00|521.68|511.28|522.11|511.71|523.6|513.2|521.3|510.9|923
1700168700000|2023-11-16 21:05:00|522.08|511.68|519.21|508.81|522.83|512.43|518.28|507.88|1260
1700169000000|2023-11-16 21:10:00|519.13|508.73|521.07|510.67|521.6|511.2|518.9|508.5|1223
1700169300000|2023-11-16 21:15:00|521.05|510.65|522.16|511.76|522.85|512.45|520.3|509.9|1143
1700169600000|2023-11-16 21:20:00|522.19|511.79|522.49|512.09|524|513.6|521.9|511.5|818
1700169900000|2023-11-16 21:25:00|522.5|512.1|520.5|510.1|522.5|512.1|520.3|509.9|587
1700170200000|2023-11-16 21:30:00|520.45|510.05|523.68|513.28|523.68|513.28|520.45|510.05|451
1700170500000|2023-11-16 21:35:00|523.75|513.35|523.45|513.05|524.45|514.05|523.2|512.8|338
1700170800000|2023-11-16 21:40:00|523.4|513|523.35|512.95|523.45|513.05|521.85|511.45|382
1700171100000|2023-11-16 21:45:00|523.4|513|525.58|515.18|526.05|515.65|522.8|512.4|671
1700171400000|2023-11-16 21:50:00|525.6|515.2|524.33|513.93|525.85|515.45|524.15|513.75|621
1700171700000|2023-11-16 21:55:00|524.37|513.97|522.11|511.71|524.37|513.97|522.11|511.71|773
1700172000000|2023-11-16 22:00:00|522.13|511.73|524.12|513.72|524.13|513.73|521.77|511.37|691
1700172300000|2023-11-16 22:05:00|524.13|513.73|524.85|514.45|525.35|514.95|524.02|513.62|542
1700172600000|2023-11-16 22:10:00|524.9|514.5|525.53|515.13|525.58|515.18|524.36|513.96|612
1700172900000|2023-11-16 22:15:00|525.58|515.18|527.87|517.47|527.91|517.51|525.55|515.15|302
1700173200000|2023-11-16 22:20:00|527.91|517.51|527.83|517.43|528.26|517.86|526.88|516.48|279
1700173500000|2023-11-16 22:25:00|527.84|517.44|527.11|516.71|527.9|517.5|527.11|516.71|163
1700173800000|2023-11-16 22:30:00|527.1|516.7|526.08|515.68|527.14|516.74|526.05|515.65|195
1700174100000|2023-11-16 22:35:00|526.06|515.66|527.71|517.31|528.03|517.63|525.76|515.36|265
1700174400000|2023-11-16 22:40:00|527.75|517.35|526.83|516.43|527.75|517.35|526.49|516.09|140
1700174700000|2023-11-16 22:45:00|526.86|516.46|528.11|517.71|528.16|517.76|526.86|516.46|106
1700175000000|2023-11-16 22:50:00|528.08|517.68|528.28|517.88|528.64|518.24|528.08|517.68|110
1700175300000|2023-11-16 22:55:00|528.29|517.89|527|516.6|530.28|519.88|526.95|516.55|260
1700175600000|2023-11-16 23:00:00|526.98|516.58|526.33|515.93|527.65|517.25|526.08|515.68|777
1700175900000|2023-11-16 23:05:00|526.34|515.94|525.7|515.3|527.15|516.75|525.36|514.96|699
1700176200000|2023-11-16 23:10:00|525.66|515.26|523.6|513.2|525.66|515.26|523.25|512.85|508
1700176500000|2023-11-16 23:15:00|523.58|513.18|519.2|508.8|523.81|513.41|519.2|508.8|938
1700176800000|2023-11-16 23:20:00|519.15|508.75|520.75|510.35|522.15|511.75|519.05|508.65|924
1700177100000|2023-11-16 23:25:00|520.8|510.4|520.7|510.3|522.02|511.62|520.15|509.75|809
1700177400000|2023-11-16 23:30:00|520.78|510.38|521.6|511.2|521.6|511.2|519.1|508.7|929
1700177700000|2023-11-16 23:35:00|521.55|511.15|523.45|513.05|523.45|513.05|521.53|511.13|755
1700178000000|2023-11-16 23:40:00|523.43|513.03|525|514.6|525.15|514.75|522.99|512.59|552
1700178300000|2023-11-16 23:45:00|525.05|514.65|524.4|514|525.4|515|522.9|512.5|339
1700178600000|2023-11-16 23:50:00|524.38|513.98|526.93|516.53|527.3|516.9|524.38|513.98|321
1700178900000|2023-11-16 23:55:00|526.91|516.51|524.75|514.35|527.3|516.9|524|513.6|379
1700179200000|2023-11-17 00:00:00|524.7|514.3|523.54|513.14|525|514.6|523.09|512.69|799
1700179500000|2023-11-17 00:05:00|523.47|513.07|524.15|513.75|525.45|515.05|523.04|512.64|761
1700179800000|2023-11-17 00:10:00|524.1|513.7|524.3|513.9|524.85|514.45|523.4|513|568
1700180100000|2023-11-17 00:15:00|524.33|513.93|525.25|514.85|527.15|516.75|524.25|513.85|719
1700180400000|2023-11-17 00:20:00|525.2|514.8|527.36|516.96|527.8|517.4|525|514.6|646
1700180700000|2023-11-17 00:25:00|527.31|516.91|529.1|518.7|530.12|519.72|527.21|516.81|694
1700181000000|2023-11-17 00:30:00|529.05|518.65|529.9|519.5|529.9|519.5|528.01|517.61|419
1700181300000|2023-11-17 00:35:00|530.05|519.65|531.7|521.3|531.85|521.45|529.6|519.2|210
1700181600000|2023-11-17 00:40:00|531.65|521.25|532.49|522.09|532.9|522.5|531.4|521|437
1700181900000|2023-11-17 00:45:00|532.46|522.06|532.08|521.68|532.65|522.25|531.3|520.9|468
1700182200000|2023-11-17 00:50:00|532.1|521.7|532.75|522.35|533.25|522.85|531.8|521.4|399
1700182500000|2023-11-17 00:55:00|532.76|522.36|534.88|524.48|535.2|524.8|532.3|521.9|347
1700182800000|2023-11-17 01:00:00|534.8|524.4|533.37|522.97|535.3|524.9|533.05|522.65|718
1700183100000|2023-11-17 01:05:00|533.4|523|535.5|525.1|535.81|525.41|532.8|522.4|397
1700183400000|2023-11-17 01:10:00|535.45|525.05|534.96|524.56|537.01|526.61|534.85|524.45|459
1700183700000|2023-11-17 01:15:00|535|524.6|533.86|523.46|535.85|525.45|533.45|523.05|359
1700184000000|2023-11-17 01:20:00|533.83|523.43|535.64|525.24|535.85|525.45|533.66|523.26|387
1700184300000|2023-11-17 01:25:00|535.65|525.25|535.49|525.09|535.7|525.3|534.05|523.65|304
1700184600000|2023-11-17 01:30:00|535.46|525.06|534.8|524.4|535.49|525.09|533.25|522.85|364
1700184900000|2023-11-17 01:35:00|534.75|524.35|536.64|526.24|537|526.6|534.75|524.35|368
1700185200000|2023-11-17 01:40:00|536.63|526.23|536.9|526.5|537.1|526.7|535.7|525.3|469
1700185500000|2023-11-17 01:45:00|536.95|526.55|536.85|526.45|537.1|526.7|535.6|525.2|340
1700185800000|2023-11-17 01:50:00|536.88|526.48|538.4|528|538.4|528|536.8|526.4|456
1700186100000|2023-11-17 01:55:00|538.38|527.98|539.4|529|539.4|529|538.25|527.85|193
1700186400000|2023-11-17 02:00:00|539.45|529.05|539.05|528.65|539.85|529.45|538.75|528.35|256
1700186700000|2023-11-17 02:05:00|539|528.6|543.41|533.01|543.77|533.37|538.9|528.5|349
1700187000000|2023-11-17 02:10:00|543.45|533.05|542.35|531.95|544.93|534.53|541.44|531.04|557
1700187300000|2023-11-17 02:15:00|542.3|531.9|541.38|530.98|544.55|534.15|540.2|529.8|1012
1700187600000|2023-11-17 02:20:00|541.43|531.03|540.2|529.8|541.5|531.1|539.4|529|831
1700187900000|2023-11-17 02:25:00|540.15|529.75|542.2|531.8|542.2|531.8|539.94|529.54|598
1700188200000|2023-11-17 02:30:00|542.1|531.7|539.81|529.41|542.67|532.27|539.73|529.33|788
1700188500000|2023-11-17 02:35:00|539.85|529.45|538.53|528.13|539.93|529.53|537.55|527.15|782
1700188800000|2023-11-17 02:40:00|538.55|528.15|538.7|528.3|539.75|529.35|537.95|527.55|679
1700189100000|2023-11-17 02:45:00|538.68|528.28|537.4|527|539.1|528.7|537.03|526.63|860
1700189400000|2023-11-17 02:50:00|537.44|527.04|540.86|530.46|541.05|530.65|537.44|527.04|549
1700189700000|2023-11-17 02:55:00|540.85|530.45|541.2|530.8|541.6|531.2|539.8|529.4|558
1700190000000|2023-11-17 03:00:00|541.13|530.73|539.55|529.15|541.58|531.18|539.5|529.1|605
1700190300000|2023-11-17 03:05:00|539.5|529.1|537.99|527.59|539.55|529.15|536.25|525.85|675
1700190600000|2023-11-17 03:10:00|538.01|527.61|537.65|527.25|540|529.6|537.56|527.16|707
1700190900000|2023-11-17 03:15:00|537.6|527.2|535.85|525.45|537.83|527.43|535.3|524.9|593
1700191200000|2023-11-17 03:20:00|535.88|525.48|536|525.6|536.85|526.45|535.33|524.93|829
1700191500000|2023-11-17 03:25:00|535.95|525.55|536.5|526.1|537.55|527.15|535.6|525.2|490
1700191800000|2023-11-17 03:30:00|536.48|526.08|535.88|525.48|536.85|526.45|534.87|524.47|605
1700192100000|2023-11-17 03:35:00|535.93|525.53|538.15|527.75|538.95|528.55|535.9|525.5|628
1700192400000|2023-11-17 03:40:00|538.05|527.65|539.4|529|539.4|529|537.5|527.1|540
1700192700000|2023-11-17 03:45:00|539.45|529.05|538.66|528.26|539.8|529.4|538.51|528.11|432
1700193000000|2023-11-17 03:50:00|538.65|528.25|537.77|527.37|538.75|528.35|537.3|526.9|650
1700193300000|2023-11-17 03:55:00|537.67|527.27|537.65|527.25|538.75|528.35|537.4|527|424
1700193600000|2023-11-17 04:00:00|537.76|527.36|538|527.6|539.25|528.85|537.1|526.7|387
1700193900000|2023-11-17 04:05:00|538.02|527.62|536.65|526.25|538.05|527.65|536.24|525.84|502
1700194200000|2023-11-17 04:10:00|536.5|526.1|535.84|525.44|537.15|526.75|534.7|524.3|489
1700194500000|2023-11-17 04:15:00|535.85|525.45|538.4|528|538.4|528|535.34|524.94|687
1700194800000|2023-11-17 04:20:00|538.5|528.1|538.97|528.57|541.15|530.75|538.5|528.1|636
1700195100000|2023-11-17 04:25:00|539.02|528.62|539.02|528.62|539.45|529.05|537.95|527.55|660
1700195400000|2023-11-17 04:30:00|539.05|528.65|539.05|528.65|539.3|528.9|537.2|526.8|657
1700195700000|2023-11-17 04:35:00|539|528.6|539.8|529.4|540.23|529.83|538.53|528.13|437
1700196000000|2023-11-17 04:40:00|539.79|529.39|538|527.6|539.85|529.45|537.1|526.7|664
1700196300000|2023-11-17 04:45:00|538.05|527.65|538.32|527.92|538.82|528.42|537.18|526.78|863
1700196600000|2023-11-17 04:50:00|538.29|527.89|537.68|527.28|538.9|528.5|536.4|526|775
1700196900000|2023-11-17 04:55:00|537.67|527.27|537.84|527.44|538.13|527.73|536.74|526.34|520
1700197200000|2023-11-17 05:00:00|537.85|527.45|537.75|527.35|539.3|528.9|537.6|527.2|471
1700197500000|2023-11-17 05:05:00|537.85|527.45|535.49|525.09|537.96|527.56|535.4|525|559
1700197800000|2023-11-17 05:10:00|535.44|525.04|534.65|524.25|535.95|525.55|533.9|523.5|621
1700198100000|2023-11-17 05:15:00|534.63|524.23|537.25|526.85|537.3|526.9|533.1|522.7|1026
1700198400000|2023-11-17 05:20:00|537.23|526.83|535.91|525.51|537.7|527.3|534.67|524.27|882
1700198700000|2023-11-17 05:25:00|535.85|525.45|535.55|525.15|536.32|525.92|535.3|524.9|624
1700199000000|2023-11-17 05:30:00|535.53|525.13|536.06|525.66|536.35|525.95|534.9|524.5|468
1700199300000|2023-11-17 05:35:00|536.03|525.63|536.2|525.8|537.2|526.8|535.15|524.75|358
1700199600000|2023-11-17 05:40:00|536.15|525.75|535.15|524.75|536.42|526.02|535.05|524.65|431
1700199900000|2023-11-17 05:45:00|535.18|524.78|536.05|525.65|536.53|526.13|534.85|524.45|444
1700200200000|2023-11-17 05:50:00|536|525.6|536.45|526.05|536.45|526.05|535.57|525.17|369
1700200500000|2023-11-17 05:55:00|536.43|526.03|537.75|527.35|537.75|527.35|535.5|525.1|390
1700200800000|2023-11-17 06:00:00|537.7|527.3|535.96|525.56|538.25|527.85|535.7|525.3|454
1700201100000|2023-11-17 06:05:00|535.94|525.54|537.08|526.68|537.08|526.68|535.64|525.24|385
1700201400000|2023-11-17 06:10:00|536.97|526.57|537.34|526.94|538.05|527.65|535.55|525.15|360
1700201700000|2023-11-17 06:15:00|537.35|526.95|539|528.6|539|528.6|537.15|526.75|410
1700202000000|2023-11-17 06:20:00|538.96|528.56|539.34|528.94|540.13|529.73|538.64|528.24|424
1700202300000|2023-11-17 06:25:00|539.35|528.95|539.08|528.68|539.96|529.56|538.25|527.85|716
1700202600000|2023-11-17 06:30:00|539.1|528.7|540.65|530.25|540.7|530.3|538.9|528.5|372
1700202900000|2023-11-17 06:35:00|540.68|530.28|538.55|528.15|540.8|530.4|538.44|528.04|577
1700203200000|2023-11-17 06:40:00|538.58|528.18|535.85|525.45|538.58|528.18|535.65|525.25|617
1700203500000|2023-11-17 06:45:00|535.8|525.4|537.1|526.7|537.65|527.25|535.6|525.2|726
1700203800000|2023-11-17 06:50:00|537.15|526.75|535.86|525.46|537.3|526.9|535.43|525.03|866
1700204100000|2023-11-17 06:55:00|535.84|525.44|535.55|525.15|536.7|526.3|534.17|523.77|882
1700204400000|2023-11-17 07:00:00|535.59|525.19|535.41|525.01|536.15|525.75|534.23|523.83|589
1700204700000|2023-11-17 07:05:00|535.39|524.99|534|523.6|535.85|525.45|533.62|523.22|508
1700205000000|2023-11-17 07:10:00|534.1|523.7|533.06|522.66|534.82|524.42|532.92|522.52|443
1700205300000|2023-11-17 07:15:00|533.09|522.69|533.8|523.4|534.05|523.65|532.53|522.13|360
1700205600000|2023-11-17 07:20:00|533.77|523.37|531.4|521|534.45|524.05|531.2|520.8|538
1700205900000|2023-11-17 07:25:00|531.35|520.95|532|521.6|532.55|522.15|530.65|520.25|480
1700206200000|2023-11-17 07:30:00|532.03|521.63|530|519.6|532.45|522.05|529.69|519.29|510
1700206500000|2023-11-17 07:35:00|530.05|519.65|530.45|520.05|530.65|520.25|529.55|519.15|485
1700206800000|2023-11-17 07:40:00|530.5|520.1|530.33|519.93|532|521.6|530.23|519.83|389
1700207100000|2023-11-17 07:45:00|530.35|519.95|528.14|517.74|530.75|520.35|527.89|517.49|304
1700207400000|2023-11-17 07:50:00|528.18|517.78|528.36|517.96|528.9|518.5|527.78|517.38|574
1700207700000|2023-11-17 07:55:00|528.37|517.97|528.15|517.75|528.4|518|526.78|516.38|467
1700208000000|2023-11-17 08:00:00|528.13|517.73|530.19|519.79|530.55|520.15|527.5|517.1|384
1700208300000|2023-11-17 08:05:00|530.14|519.74|531.95|521.55|532|521.6|529.4|519|291
1700208600000|2023-11-17 08:10:00|531.93|521.53|527.4|517|532.05|521.65|527.08|516.68|516
1700208900000|2023-11-17 08:15:00|527.37|516.97|529.6|519.2|529.65|519.25|526.72|516.32|992
1700209200000|2023-11-17 08:20:00|529.62|519.22|528.79|518.39|529.85|519.45|527.64|517.24|1093
1700209500000|2023-11-17 08:25:00|528.81|518.41|530.95|520.55|531|520.6|528.71|518.31|575
1700209800000|2023-11-17 08:30:00|530.93|520.53|533.37|522.97|533.4|523|530.85|520.45|421
1700210100000|2023-11-17 08:35:00|533.35|522.95|531.9|521.5|533.4|523|531.34|520.94|485
1700210400000|2023-11-17 08:40:00|531.8|521.4|531.97|521.57|532.45|522.05|531.14|520.74|505
1700210700000|2023-11-17 08:45:00|531.95|521.55|532.4|522|533.4|523|530.9|520.5|556
1700211000000|2023-11-17 08:50:00|532.38|521.98|532.08|521.68|533.1|522.7|531.65|521.25|457
1700211300000|2023-11-17 08:55:00|532.1|521.7|532.48|522.08|532.65|522.25|531.4|521|432
1700211600000|2023-11-17 09:00:00|532.51|522.11|532.08|521.68|533.15|522.75|531.93|521.53|399
1700211900000|2023-11-17 09:05:00|532.06|521.66|532.93|522.53|533.25|522.85|531.88|521.48|505
1700212200000|2023-11-17 09:10:00|532.95|522.55|532.65|522.25|533.1|522.7|532.04|521.64|537
1700212500000|2023-11-17 09:15:00|532.6|522.2|533|522.6|534.1|523.7|532.6|522.2|473
1700212800000|2023-11-17 09:20:00|533.03|522.63|530.35|519.95|533.35|522.95|530.15|519.75|466
1700213100000|2023-11-17 09:25:00|530.3|519.9|531.2|520.8|531.75|521.35|530.2|519.8|599
1700213400000|2023-11-17 09:30:00|531.15|520.75|527.6|517.2|531.65|521.25|527.54|517.14|1030
1700213700000|2023-11-17 09:35:00|527.58|517.18|527.85|517.45|528.55|518.15|526.28|515.88|1151
1700214000000|2023-11-17 09:40:00|527.87|517.47|527.67|517.27|529.45|519.05|527.39|516.99|859
1700214300000|2023-11-17 09:45:00|527.7|517.3|527.6|517.2|527.9|517.5|526.37|515.97|797
1700214600000|2023-11-17 09:50:00|527.65|517.25|528.7|518.3|528.95|518.55|527.39|516.99|672
1700214900000|2023-11-17 09:55:00|528.75|518.35|528.05|517.65|528.8|518.4|526.5|516.1|750
1700215200000|2023-11-17 10:00:00|528.07|517.67|525.71|515.31|528.55|518.15|525.58|515.18|1154
1700215500000|2023-11-17 10:05:00|525.73|515.33|522.25|511.85|525.73|515.33|521.82|511.42|1040
1700215800000|2023-11-17 10:10:00|522.23|511.83|520.8|510.4|522.29|511.89|519.9|509.5|1113
1700216100000|2023-11-17 10:15:00|520.81|510.41|521.48|511.08|522.42|512.02|520|509.6|1342
1700216400000|2023-11-17 10:20:00|521.43|511.03|518.4|508|521.8|511.4|518.1|507.7|1310
1700216700000|2023-11-17 10:25:00|518.3|507.9|517.75|507.35|518.72|508.32|516.06|505.66|1549
1700217000000|2023-11-17 10:30:00|517.78|507.38|518.85|508.45|520.4|510|517.78|507.38|1087
1700217300000|2023-11-17 10:35:00|518.83|508.43|517.31|506.91|518.95|508.55|516.6|506.2|1463
1700217600000|2023-11-17 10:40:00|517.26|506.86|516.69|506.29|518.25|507.85|516.2|505.8|1118
1700217900000|2023-11-17 10:45:00|516.7|506.3|516.04|505.64|517.25|506.85|515.23|504.83|1127
1700218200000|2023-11-17 10:50:00|516.06|505.66|519.05|508.65|519.35|508.95|516|505.6|942
1700218500000|2023-11-17 10:55:00|519.1|508.7|519.4|509|519.75|509.35|518.28|507.88|1120
1700218800000|2023-11-17 11:00:00|519.45|509.05|520.6|510.2|520.6|510.2|518.18|507.78|902
1700219100000|2023-11-17 11:05:00|520.55|510.15|520.3|509.9|521.98|511.58|519.9|509.5|684
1700219400000|2023-11-17 11:10:00|520.26|509.86|520.85|510.45|521.15|510.75|519.4|509|634
1700219700000|2023-11-17 11:15:00|520.87|510.47|517.05|506.65|520.95|510.55|516.17|505.77|613
1700220000000|2023-11-17 11:20:00|516.93|506.53|518.34|507.94|518.6|508.2|516.56|506.16|693
1700220300000|2023-11-17 11:25:00|518.32|507.92|519.25|508.85|519.7|509.3|518.1|507.7|398
1700220600000|2023-11-17 11:30:00|519.3|508.9|519.05|508.65|519.4|509|517.27|506.87|406
1700220900000|2023-11-17 11:35:00|519.02|508.62|518.7|508.3|519.02|508.62|517.48|507.08|528
1700221200000|2023-11-17 11:40:00|518.65|508.25|517.94|507.54|518.65|508.25|517.32|506.92|494
1700221500000|2023-11-17 11:45:00|517.92|507.52|517.22|506.82|518.7|508.3|516.5|506.1|544
1700221800000|2023-11-17 11:50:00|517.1|506.7|516.4|506|518.03|507.63|516.3|505.9|551
1700222100000|2023-11-17 11:55:00|516.55|506.15|516.23|505.83|518.05|507.65|516.1|505.7|486
1700222400000|2023-11-17 12:00:00|516.31|505.91|515.62|505.22|517.25|506.85|515.62|505.22|538
1700222700000|2023-11-17 12:05:00|515.65|505.25|516.65|506.25|516.9|506.5|515.6|505.2|470
1700223000000|2023-11-17 12:10:00|516.6|506.2|514.1|503.7|516.82|506.42|513.85|503.45|635
1700223300000|2023-11-17 12:15:00|514.05|503.65|513.28|502.88|514.1|503.7|512.3|501.9|1030
1700223600000|2023-11-17 12:20:00|513.3|502.9|510.25|499.85|513.51|503.11|510.22|499.82|1095
1700223900000|2023-11-17 12:25:00|510.15|499.75|511.5|501.1|512.55|502.15|510|499.6|1200
1700224200000|2023-11-17 12:30:00|511.45|501.05|514.35|503.95|514.55|504.15|509.15|498.75|694
1700224500000|2023-11-17 12:35:00|514.31|503.91|513.3|502.9|514.8|504.4|513.1|502.7|632
1700224800000|2023-11-17 12:40:00|513.5|503.1|513|502.6|514.3|503.9|512.6|502.2|568
1700225100000|2023-11-17 12:45:00|512.92|502.52|516.4|506|516.4|506|512.75|502.35|580
1700225400000|2023-11-17 12:50:00|516.35|505.95|517.76|507.36|518.35|507.95|516.32|505.92|513
1700225700000|2023-11-17 12:55:00|517.83|507.43|520|509.6|520.23|509.83|517.5|507.1|461
1700226000000|2023-11-17 13:00:00|519.8|509.4|520|509.6|521.08|510.68|518.9|508.5|1112
1700226300000|2023-11-17 13:05:00|520.05|509.65|520.2|509.8|520.95|510.55|519.4|509|1172
1700226600000|2023-11-17 13:10:00|520.18|509.78|520.25|509.85|520.35|509.95|518.75|508.35|774
1700226900000|2023-11-17 13:15:00|520.22|509.82|516.97|506.57|520.38|509.98|516.97|506.57|589
1700227200000|2023-11-17 13:20:00|517|506.6|517.58|507.18|517.9|507.5|516.15|505.75|456
1700227500000|2023-11-17 13:25:00|517.55|507.15|515.15|504.75|517.7|507.3|514.83|504.43|516
1700227800000|2023-11-17 13:30:00|515.1|504.7|514.2|503.8|515.5|505.1|513.85|503.45|534
1700228100000|2023-11-17 13:35:00|514.15|503.75|515.22|504.82|515.59|505.19|514.15|503.75|485
1700228400000|2023-11-17 13:40:00|515.2|504.8|514.07|503.67|515.4|505|513.72|503.32|444
1700228700000|2023-11-17 13:45:00|514.05|503.65|510.31|499.91|514.05|503.65|510.3|499.9|599
1700229000000|2023-11-17 13:50:00|510.32|499.92|510.5|500.1|511.1|500.7|508.85|498.45|681
1700229300000|2023-11-17 13:55:00|510.52|500.12|510.4|500|511.5|501.1|509.65|499.25|577
1700229600000|2023-11-17 14:00:00|510.45|500.05|511.3|500.9|511.35|500.95|510.35|499.95|788
1700229900000|2023-11-17 14:05:00|511.4|501|507.09|496.69|512.25|501.85|506.81|496.41|894
1700230200000|2023-11-17 14:10:00|507.13|496.73|507.33|496.93|508.55|498.15|506.5|496.1|1245
1700230500000|2023-11-17 14:15:00|507.3|496.9|504.22|493.82|508.17|497.77|504.14|493.74|1310
1700230800000|2023-11-17 14:20:00|504.2|493.8|506.33|495.93|507.7|497.3|503.87|493.47|1595
1700231100000|2023-11-17 14:25:00|506.31|495.91|505.8|495.4|507.6|497.2|505.6|495.2|973
1700231400000|2023-11-17 14:30:00|505.81|495.41|506.85|496.45|507.3|496.9|505.81|495.41|1017
1700231700000|2023-11-17 14:35:00|506.87|496.47|502.95|492.55|507.65|497.25|502.58|492.18|1192
1700232000000|2023-11-17 14:40:00|502.97|492.57|499.95|489.55|503.45|493.05|499.65|489.25|1664
1700232300000|2023-11-17 14:45:00|499.97|489.57|500.67|490.27|502.18|491.78|498.15|487.75|2080
1700232600000|2023-11-17 14:50:00|500.7|490.3|499.75|489.35|500.9|490.5|497.3|486.9|1973
1700232900000|2023-11-17 14:55:00|499.6|489.2|501.52|491.12|501.7|491.3|498.75|488.35|1595
1700233200000|2023-11-17 15:00:00|501.49|491.09|498.87|488.47|501.95|491.55|497.97|487.57|1440
1700233500000|2023-11-17 15:05:00|498.85|488.45|501.82|491.42|502.9|492.5|498.63|488.23|1379
1700233800000|2023-11-17 15:10:00|501.81|491.41|502.52|492.12|502.8|492.4|501.44|491.04|1064
1700234100000|2023-11-17 15:15:00|502.51|492.11|502.25|491.85|502.65|492.25|501.25|490.85|821
1700234400000|2023-11-17 15:20:00|502.23|491.83|499.48|489.08|502.25|491.85|499.4|489|914
1700234700000|2023-11-17 15:25:00|499.45|489.05|495.8|485.4|499.47|489.07|493.6|483.2|2094
1700235000000|2023-11-17 15:30:00|496|485.6|496.95|486.55|497.6|487.2|495.15|484.75|889
1700235300000|2023-11-17 15:35:00|496.9|486.5|494.27|483.87|497.45|487.05|492.84|482.44|1263
1700235600000|2023-11-17 15:40:00|494.38|483.98|493.24|482.84|495.95|485.55|492.8|482.4|1754
1700235900000|2023-11-17 15:45:00|493.1|482.7|494.2|483.8|494.95|484.55|491.75|481.35|1158
1700236200000|2023-11-17 15:50:00|494.1|483.7|491.33|480.93|495.45|485.05|491.15|480.75|935
1700236500000|2023-11-17 15:55:00|491.34|480.94|492.5|482.1|492.84|482.44|490.32|479.92|1477
1700236800000|2023-11-17 16:00:00|492.55|482.15|492.98|482.58|495.22|484.82|492.15|481.75|1091
1700237100000|2023-11-17 16:05:00|493.03|482.63|496.2|485.8|496.27|485.87|490.56|480.16|1609
1700237400000|2023-11-17 16:10:00|496.17|485.77|497.01|486.61|498.7|488.3|495.61|485.21|918
1700237700000|2023-11-17 16:15:00|497.12|486.72|498.1|487.7|498.1|487.7|496.13|485.73|1238
1700238000000|2023-11-17 16:20:00|498.15|487.75|498.68|488.28|499.05|488.65|496.77|486.37|858
1700238300000|2023-11-17 16:25:00|498.65|488.25|498.8|488.4|499.55|489.15|498|487.6|788
1700238600000|2023-11-17 16:30:00|498.75|488.35|494.3|483.9|498.85|488.45|494.16|483.76|1170
1700238900000|2023-11-17 16:35:00|494.29|483.89|495.1|484.7|495.37|484.97|492.65|482.25|1702
1700239200000|2023-11-17 16:40:00|495.08|484.68|496.28|485.88|496.8|486.4|494.86|484.46|1027
1700239500000|2023-11-17 16:45:00|496.29|485.89|495.9|485.5|496.32|485.92|495.13|484.73|612
1700239800000|2023-11-17 16:50:00|496|485.6|497.25|486.85|497.6|487.2|495.85|485.45|399
1700240100000|2023-11-17 16:55:00|497.3|486.9|496.1|485.7|497.35|486.95|495.15|484.75|524
1700240400000|2023-11-17 17:00:00|496|485.6|501.15|490.75|502.22|491.82|495.35|484.95|1705
1700240700000|2023-11-17 17:05:00|501.17|490.77|504.58|494.18|505.57|495.17|499.4|489|2046
1700241000000|2023-11-17 17:10:00|504.62|494.22|502.95|492.55|505.25|494.85|502.33|491.93|1898
1700241300000|2023-11-17 17:15:00|502.9|492.5|501.93|491.53|504.63|494.23|500.79|490.39|1518
1700241600000|2023-11-17 17:20:00|501.88|491.48|501.7|491.3|502.12|491.72|500.6|490.2|1387
1700241900000|2023-11-17 17:25:00|501.65|491.25|501.35|490.95|502.49|492.09|500.75|490.35|866
1700242200000|2023-11-17 17:30:00|501.61|491.21|501.75|491.35|501.75|491.35|499.68|489.28|1150
1700242500000|2023-11-17 17:35:00|501.7|491.3|502.4|492|504.18|493.78|501.43|491.03|1347
1700242800000|2023-11-17 17:40:00|502.35|491.95|505.23|494.83|505.35|494.95|502.15|491.75|1030
1700243100000|2023-11-17 17:45:00|505.28|494.88|504.23|493.83|506.28|495.88|504.03|493.63|1529
1700243400000|2023-11-17 17:50:00|504.25|493.85|505.83|495.43|505.83|495.43|503.2|492.8|1166
1700243700000|2023-11-17 17:55:00|505.8|495.4|506.49|496.09|506.54|496.14|505.1|494.7|1036
1700244000000|2023-11-17 18:00:00|506.45|496.05|505.77|495.37|506.55|496.15|505.3|494.9|1003
1700244300000|2023-11-17 18:05:00|505.7|495.3|504.47|494.07|506.15|495.75|503.55|493.15|1039
1700244600000|2023-11-17 18:10:00|504.5|494.1|506.55|496.15|506.6|496.2|503.79|493.39|1034
1700244900000|2023-11-17 18:15:00|506.58|496.18|504.48|494.08|506.85|496.45|504.25|493.85|1020
1700245200000|2023-11-17 18:20:00|504.49|494.09|504.3|493.9|505.25|494.85|504|493.6|924
1700245500000|2023-11-17 18:25:00|504.35|493.95|505.77|495.37|506.16|495.76|504|493.6|638
1700245800000|2023-11-17 18:30:00|505.78|495.38|505.18|494.78|506.21|495.81|504.35|493.95|788
1700246100000|2023-11-17 18:35:00|505.15|494.75|506.7|496.3|506.88|496.48|505|494.6|822
1700246400000|2023-11-17 18:40:00|506.68|496.28|505.55|495.15|506.8|496.4|505.5|495.1|740
1700246700000|2023-11-17 18:45:00|505.5|495.1|504.65|494.25|506.15|495.75|504.5|494.1|499
1700247000000|2023-11-17 18:50:00|504.63|494.23|506.55|496.15|506.55|496.15|504.5|494.1|468
1700247300000|2023-11-17 18:55:00|506.54|496.14|507.07|496.67|507.93|497.53|506.5|496.1|460
1700247600000|2023-11-17 19:00:00|507.2|496.8|507.85|497.45|507.98|497.58|506.5|496.1|1032
1700247900000|2023-11-17 19:05:00|507.9|497.5|507.2|496.8|507.98|497.58|506.3|495.9|716
1700248200000|2023-11-17 19:10:00|507.18|496.78|507.48|497.08|507.6|497.2|506.1|495.7|730
1700248500000|2023-11-17 19:15:00|507.45|497.05|506.45|496.05|508.97|498.57|505.9|495.5|1015
1700248800000|2023-11-17 19:20:00|506.43|496.03|509.01|498.61|509.15|498.75|506.2|495.8|600
1700249100000|2023-11-17 19:25:00|508.95|498.55|508.9|498.5|509.6|499.2|508.2|497.8|327
1700249400000|2023-11-17 19:30:00|509.1|498.7|509.95|499.55|510.18|499.78|508.6|498.2|368
1700249700000|2023-11-17 19:35:00|510|499.6|509.55|499.15|511.03|500.63|509.35|498.95|462
1700250000000|2023-11-17 19:40:00|509.44|499.04|509.73|499.33|510.7|500.3|509.1|498.7|369
1700250300000|2023-11-17 19:45:00|509.78|499.38|510.42|500.02|510.42|500.02|509.23|498.83|520
1700250600000|2023-11-17 19:50:00|510.32|499.92|510.9|500.5|511.3|500.9|510.29|499.89|340
1700250900000|2023-11-17 19:55:00|510.95|500.55|510.85|500.45|512.1|501.7|510.73|500.33|332
1700251200000|2023-11-17 20:00:00|510.9|500.5|512.51|502.11|512.7|502.3|510.23|499.83|649
1700251500000|2023-11-17 20:05:00|512.5|502.1|514.6|504.2|514.6|504.2|512.38|501.98|489
1700251800000|2023-11-17 20:10:00|514.57|504.17|514.55|504.15|514.6|504.2|513.5|503.1|670
1700252100000|2023-11-17 20:15:00|514.5|504.1|512.15|501.75|514.59|504.19|512.15|501.75|985
1700252400000|2023-11-17 20:20:00|512.27|501.87|512.08|501.68|512.3|501.9|511.33|500.93|494
1700252700000|2023-11-17 20:25:00|512.03|501.63|512.1|501.7|513.35|502.95|511.97|501.57|296
1700253000000|2023-11-17 20:30:00|512.06|501.66|511.24|500.84|512.25|501.85|510.7|500.3|407
1700253300000|2023-11-17 20:35:00|511.2|500.8|509.4|499|511.21|500.81|509.34|498.94|456
1700253600000|2023-11-17 20:40:00|509.56|499.16|508.79|498.39|509.63|499.23|508.75|498.35|376
1700253900000|2023-11-17 20:45:00|508.97|498.57|509.6|499.2|509.89|499.49|508.67|498.27|400
1700254200000|2023-11-17 20:50:00|509.63|499.23|510.25|499.85|511.08|500.68|509.41|499.01|472
1700254500000|2023-11-17 20:55:00|510.23|499.83|509.05|498.65|510.65|500.25|508.8|498.4|400
1700254800000|2023-11-17 21:00:00|509.02|498.62|509.75|499.35|510.55|500.15|508.35|497.95|457
1700255100000|2023-11-17 21:05:00|509.76|499.36|509.61|499.21|509.96|499.56|508.74|498.34|468
1700255400000|2023-11-17 21:10:00|509.6|499.2|509.76|499.36|510.18|499.78|508.72|498.32|401
1700255700000|2023-11-17 21:15:00|509.78|499.38|508.25|497.85|509.88|499.48|508.06|497.66|591
1700256000000|2023-11-17 21:20:00|508.22|497.82|507.4|497|508.47|498.07|507.37|496.97|347
1700256300000|2023-11-17 21:25:00|507.38|496.98|508.45|498.05|508.6|498.2|507.3|496.9|627
1700256600000|2023-11-17 21:30:00|508.45|498.05|509.12|498.72|509.12|498.72|507.79|497.39|331
1700256900000|2023-11-17 21:35:00|509.11|498.71|507.73|497.33|509.28|498.88|507.57|497.17|337
1700257200000|2023-11-17 21:40:00|507.72|497.32|507.49|497.09|507.72|497.32|507.32|496.92|55
1700257500000|2023-11-17 21:45:00|508.63|498.23|509.81|499.41|509.86|499.46|508.07|497.67|317
1700257800000|2023-11-17 21:50:00|509.83|499.43|509.86|499.46|509.95|499.55|508.67|498.27|377
1700258100000|2023-11-17 21:55:00|509.84|499.44|510.43|500.03|510.88|500.48|509.68|499.28|232
1700294400000|2023-11-18 08:00:00|510.35|499.95|510.35|499.95|510.35|499.95|510.35|499.95|1
1700298300000|2023-11-18 09:05:00|502.85|492.45|503.64|493.24|503.66|493.26|502.84|492.44|183
1700298600000|2023-11-18 09:10:00|503.59|493.19|502.66|492.26|503.83|493.43|501.81|491.41|586
1700298900000|2023-11-18 09:15:00|502.67|492.27|503.04|492.64|503.29|492.89|502.34|491.94|552
1700299200000|2023-11-18 09:20:00|503.05|492.65|504.91|494.51|505.02|494.62|503|492.6|663
1700299500000|2023-11-18 09:25:00|504.88|494.48|504.45|494.05|504.96|494.56|503.45|493.05|714
1700299800000|2023-11-18 09:30:00|504.4|494|504.19|493.79|504.87|494.47|503.69|493.29|910
1700300100000|2023-11-18 09:35:00|504.12|493.72|503.77|493.37|504.25|493.85|503.09|492.69|704
1700300400000|2023-11-18 09:40:00|503.74|493.34|505.11|494.71|505.11|494.71|503.72|493.32|600
1700300700000|2023-11-18 09:45:00|505.03|494.63|503.82|493.42|505.03|494.63|502.97|492.57|748
1700301000000|2023-11-18 09:50:00|503.77|493.37|503.96|493.56|504.33|493.93|503.62|493.22|626
1700301300000|2023-11-18 09:55:00|503.91|493.51|503.96|493.56|504.28|493.88|503.16|492.76|573
1700301600000|2023-11-18 10:00:00|503.93|493.53|504.18|493.78|504.33|493.93|502.89|492.49|717
1700301900000|2023-11-18 10:05:00|504.19|493.79|506.06|495.66|506.06|495.66|504.15|493.75|516
1700302200000|2023-11-18 10:10:00|506.01|495.61|505.62|495.22|506.13|495.73|504.44|494.04|743
1700302500000|2023-11-18 10:15:00|505.57|495.17|506|495.6|506.11|495.71|504.99|494.59|651
1700302800000|2023-11-18 10:20:00|505.94|495.54|506.35|495.95|506.4|496|505.55|495.15|631
1700303100000|2023-11-18 10:25:00|506.32|495.92|507.02|496.62|507.04|496.64|506.25|495.85|428
1700303400000|2023-11-18 10:30:00|507.01|496.61|505.51|495.11|507.39|496.99|505.26|494.86|642
1700303700000|2023-11-18 10:35:00|505.48|495.08|504.95|494.55|505.48|495.08|504.13|493.73|712
1700304000000|2023-11-18 10:40:00|504.96|494.56|505.07|494.67|505.23|494.83|504.29|493.89|618
1700304300000|2023-11-18 10:45:00|505.1|494.7|504.14|493.74|505.1|494.7|503.68|493.28|638
1700304600000|2023-11-18 10:50:00|504.1|493.7|504.62|494.22|505.14|494.74|504.04|493.64|653
1700304900000|2023-11-18 10:55:00|504.6|494.2|505.37|494.97|505.86|495.46|504.2|493.8|659
1700305200000|2023-11-18 11:00:00|505.38|494.98|504.6|494.2|505.54|495.14|504.46|494.06|491
1700305500000|2023-11-18 11:05:00|504.63|494.23|504.98|494.58|505.49|495.09|504.16|493.76|534
1700305800000|2023-11-18 11:10:00|504.94|494.54|505.45|495.05|505.66|495.26|504.41|494.01|616
1700306100000|2023-11-18 11:15:00|505.43|495.03|504.93|494.53|505.64|495.24|504.54|494.14|526
1700306400000|2023-11-18 11:20:00|504.89|494.49|505.06|494.66|505.41|495.01|504.62|494.22|420
1700306700000|2023-11-18 11:25:00|505.05|494.65|504.44|494.04|505.08|494.68|504.22|493.82|367
1700307000000|2023-11-18 11:30:00|504.38|493.98|504.77|494.37|505.01|494.61|504.03|493.63|448
1700307300000|2023-11-18 11:35:00|504.79|494.39|504.18|493.78|504.99|494.59|503.98|493.58|550
1700307600000|2023-11-18 11:40:00|504.13|493.73|502.92|492.52|504.26|493.86|502.84|492.44|406
1700307900000|2023-11-18 11:45:00|502.88|492.48|502|491.6|503.11|492.71|501.73|491.33|534
1700308200000|2023-11-18 11:50:00|501.96|491.56|501.76|491.36|502.3|491.9|500.88|490.48|530
1700308500000|2023-11-18 11:55:00|501.73|491.33|501.53|491.13|501.82|491.42|500.97|490.57|620
1700308800000|2023-11-18 12:00:00|501.51|491.11|500.81|490.41|501.51|491.11|500.68|490.28|205
1700309100000|2023-11-18 12:05:00|500.86|490.46|501.16|490.76|501.22|490.82|500.64|490.24|234
1700309400000|2023-11-18 12:10:00|501.21|490.81|500.61|490.21|501.5|491.1|499.93|489.53|502
1700309700000|2023-11-18 12:15:00|500.6|490.2|500.82|490.42|501.1|490.7|500.16|489.76|454
1700310000000|2023-11-18 12:20:00|500.8|490.4|502.43|492.03|502.43|492.03|500.74|490.34|496
1700310300000|2023-11-18 12:25:00|502.4|492|503.34|492.94|503.69|493.29|502.38|491.98|458
1700310600000|2023-11-18 12:30:00|503.36|492.96|501.84|491.44|503.36|492.96|501.81|491.41|493
1700310900000|2023-11-18 12:35:00|501.79|491.39|503.58|493.18|503.78|493.38|501.64|491.24|634
1700311200000|2023-11-18 12:40:00|503.54|493.14|503.32|492.92|503.8|493.4|502.85|492.45|499
1700311500000|2023-11-18 12:45:00|503.33|492.93|503.8|493.4|503.94|493.54|502.51|492.11|621
1700311800000|2023-11-18 12:50:00|503.75|493.35|504.04|493.64|504.1|493.7|503.44|493.04|512
1700312100000|2023-11-18 12:55:00|504.09|493.69|502.56|492.16|504.21|493.81|502.3|491.9|501
1700312400000|2023-11-18 13:00:00|502.61|492.21|504.08|493.68|504.08|493.68|502.13|491.73|718
1700312700000|2023-11-18 13:05:00|504.03|493.63|502.53|492.13|504.13|493.73|502.07|491.67|918
1700313000000|2023-11-18 13:10:00|502.49|492.09|500.41|490.01|502.8|492.4|500.12|489.72|490
1700313300000|2023-11-18 13:15:00|500.36|489.96|498.78|488.38|500.8|490.4|497.98|487.58|930
1700313600000|2023-11-18 13:20:00|498.66|488.26|496.01|485.61|498.74|488.34|493.85|483.45|1308
1700313900000|2023-11-18 13:25:00|496.07|485.67|499.63|489.23|499.64|489.24|494.94|484.54|1799
1700314200000|2023-11-18 13:30:00|499.58|489.18|497.81|487.41|500.53|490.13|497.79|487.39|1399
1700314500000|2023-11-18 13:35:00|497.79|487.39|497.04|486.64|498.96|488.56|496.31|485.91|1222
1700314800000|2023-11-18 13:40:00|497.09|486.69|498.52|488.12|498.67|488.27|496.25|485.85|1073
1700315100000|2023-11-18 13:45:00|498.55|488.15|496.79|486.39|498.67|488.27|496.23|485.83|716
1700315400000|2023-11-18 13:50:00|496.74|486.34|497.07|486.67|498.44|488.04|496|485.6|1137
1700315700000|2023-11-18 13:55:00|497.14|486.74|496.69|486.29|497.41|487.01|495.97|485.57|1046
1700316000000|2023-11-18 14:00:00|496.72|486.32|498.04|487.64|498.17|487.77|496.13|485.73|929
1700316300000|2023-11-18 14:05:00|497.99|487.59|497.24|486.84|498.09|487.69|496.67|486.27|819
1700316600000|2023-11-18 14:10:00|497.26|486.86|497.86|487.46|498.39|487.99|497.11|486.71|572
1700316900000|2023-11-18 14:15:00|497.84|487.44|499.28|488.88|499.29|488.89|497.84|487.44|557
1700317200000|2023-11-18 14:20:00|499.26|488.86|501.72|491.32|501.97|491.57|499.17|488.77|971
1700317500000|2023-11-18 14:25:00|501.75|491.35|501.5|491.1|502.48|492.08|500.76|490.36|1086
1700317800000|2023-11-18 14:30:00|501.45|491.05|500.83|490.43|502.43|492.03|499.52|489.12|833
1700318100000|2023-11-18 14:35:00|500.86|490.46|501.42|491.02|502.07|491.67|499.34|488.94|1084
1700318400000|2023-11-18 14:40:00|501.4|491|500.25|489.85|502.38|491.98|500.09|489.69|1017
1700318700000|2023-11-18 14:45:00|500.26|489.86|501.57|491.17|501.58|491.18|499.53|489.13|1118
1700319000000|2023-11-18 14:50:00|501.53|491.13|500.95|490.55|502.48|492.08|500.13|489.73|984
1700319300000|2023-11-18 14:55:00|501.02|490.62|500.72|490.32|501.8|491.4|499.94|489.54|841
1700319600000|2023-11-18 15:00:00|500.68|490.28|502.33|491.93|502.35|491.95|500.27|489.87|899
1700319900000|2023-11-18 15:05:00|502.34|491.94|503.48|493.08|503.7|493.3|501.58|491.18|888
1700320200000|2023-11-18 15:10:00|503.47|493.07|505.19|494.79|505.68|495.28|503.31|492.91|769
1700320500000|2023-11-18 15:15:00|505.17|494.77|504.2|493.8|505.8|495.4|503.25|492.85|989
1700320800000|2023-11-18 15:20:00|504.24|493.84|505.39|494.99|506.01|495.61|503.93|493.53|1051
1700321100000|2023-11-18 15:25:00|505.38|494.98|507.26|496.86|507.46|497.06|505.11|494.71|981
1700321400000|2023-11-18 15:30:00|507.25|496.85|507.25|496.85|508.29|497.89|506.79|496.39|937
1700321700000|2023-11-18 15:35:00|507.22|496.82|507.86|497.46|507.89|497.49|505.36|494.96|839
1700322000000|2023-11-18 15:40:00|507.85|497.45|507.75|497.35|508.66|498.26|507.65|497.25|859
1700322300000|2023-11-18 15:45:00|507.72|497.32|507.57|497.17|508.06|497.66|506.33|495.93|924
1700322600000|2023-11-18 15:50:00|507.6|497.2|510|499.6|510.54|500.14|507.42|497.02|619
1700322900000|2023-11-18 15:55:00|509.93|499.53|508.48|498.08|509.93|499.53|508.27|497.87|730
1700323200000|2023-11-18 16:00:00|508.45|498.05|510.11|499.71|510.37|499.97|508.44|498.04|1001
1700323500000|2023-11-18 16:05:00|510.06|499.66|512.39|501.99|512.81|502.41|509.41|499.01|812
1700323800000|2023-11-18 16:10:00|512.31|501.91|516.51|506.11|516.82|506.42|511.67|501.27|1397
1700324100000|2023-11-18 16:15:00|516.5|506.1|515.2|504.8|516.62|506.22|514.26|503.86|1344
1700324400000|2023-11-18 16:20:00|515.17|504.77|516.81|506.41|517.1|506.7|515.09|504.69|1026
1700324700000|2023-11-18 16:25:00|516.83|506.43|521.73|511.33|521.73|511.33|516.04|505.64|1358
1700325000000|2023-11-18 16:30:00|521.74|511.34|516.45|506.05|521.94|511.54|516.28|505.88|1341
1700325300000|2023-11-18 16:35:00|516.5|506.1|514.61|504.21|516.54|506.14|514.06|503.66|559
1700325600000|2023-11-18 16:40:00|514.62|504.22|516.28|505.88|516.64|506.24|514.2|503.8|415
1700325900000|2023-11-18 16:45:00|516.34|505.94|515.01|504.61|516.63|506.23|514.87|504.47|470
1700326200000|2023-11-18 16:50:00|515.04|504.64|514.96|504.56|515.47|505.07|514.7|504.3|268
1700326500000|2023-11-18 16:55:00|514.95|504.55|512.38|501.98|514.95|504.55|512.18|501.78|272
1700326800000|2023-11-18 17:00:00|512.39|501.99|509.71|499.31|512.69|502.29|509.62|499.22|417
1700327100000|2023-11-18 17:05:00|509.73|499.33|513.61|503.21|514.43|504.03|509.14|498.74|1056
1700327400000|2023-11-18 17:10:00|513.58|503.18|513.25|502.85|513.67|503.27|511.27|500.87|1159
1700327700000|2023-11-18 17:15:00|513.26|502.86|514.64|504.24|515.9|505.5|512.85|502.45|1062
1700328000000|2023-11-18 17:20:00|514.69|504.29|514.85|504.45|516|505.6|513.59|503.19|1196
1700328300000|2023-11-18 17:25:00|514.89|504.49|514.5|504.1|516.21|505.81|514.32|503.92|771
1700328600000|2023-11-18 17:30:00|514.51|504.11|514.97|504.57|515.88|505.48|513.67|503.27|778
1700328900000|2023-11-18 17:35:00|514.99|504.59|513.59|503.19|515.51|505.11|513.16|502.76|893
1700329200000|2023-11-18 17:40:00|513.55|503.15|513.88|503.48|515.09|504.69|513.42|503.02|766
1700329500000|2023-11-18 17:45:00|513.85|503.45|514.06|503.66|514.8|504.4|513.41|503.01|688
1700329800000|2023-11-18 17:50:00|514.02|503.62|513.91|503.51|514.76|504.36|513.36|502.96|643
1700330100000|2023-11-18 17:55:00|513.89|503.49|514.09|503.69|514.72|504.32|513.41|503.01|569
1700330400000|2023-11-18 18:00:00|514.16|503.76|513.31|502.91|514.67|504.27|512.72|502.32|942
1700330700000|2023-11-18 18:05:00|513.32|502.92|512.12|501.72|513.46|503.06|511.74|501.34|820
1700331000000|2023-11-18 18:10:00|512.13|501.73|511.93|501.53|513.12|502.72|511.2|500.8|904
1700331300000|2023-11-18 18:15:00|511.94|501.54|511.69|501.29|512.83|502.43|511.5|501.1|849
1700331600000|2023-11-18 18:20:00|511.68|501.28|512.23|501.83|512.31|501.91|511.5|501.1|599
1700331900000|2023-11-18 18:25:00|512.25|501.85|512.6|502.2|512.68|502.28|511.22|500.82|724
1700332200000|2023-11-18 18:30:00|512.55|502.15|512.48|502.08|513.57|503.17|512.22|501.82|745
1700332500000|2023-11-18 18:35:00|512.43|502.03|513.69|503.29|513.75|503.35|512.16|501.76|602
1700332800000|2023-11-18 18:40:00|513.65|503.25|514.53|504.13|514.92|504.52|512.99|502.59|599
1700333100000|2023-11-18 18:45:00|514.52|504.12|514.63|504.23|515.11|504.71|514.38|503.98|454
1700333400000|2023-11-18 18:50:00|514.65|504.25|515.38|504.98|515.57|505.17|514.42|504.02|617
1700333700000|2023-11-18 18:55:00|515.39|504.99|515.13|504.73|515.8|505.4|514.97|504.57|491
1700334000000|2023-11-18 19:00:00|515.12|504.72|515.2|504.8|515.56|505.16|513.95|503.55|732
1700334300000|2023-11-18 19:05:00|515.18|504.78|515.52|505.12|515.61|505.21|514.5|504.1|585
1700334600000|2023-11-18 19:10:00|515.55|505.15|514.17|503.77|515.85|505.45|513.99|503.59|577
1700334900000|2023-11-18 19:15:00|514.14|503.74|513.89|503.49|514.17|503.77|513.38|502.98|402
1700335200000|2023-11-18 19:20:00|513.83|503.43|515.12|504.72|515.51|505.11|513.56|503.16|482
1700335500000|2023-11-18 19:25:00|515.16|504.76|515.09|504.69|515.55|505.15|514.96|504.56|367
1700335800000|2023-11-18 19:30:00|515.04|504.64|514.48|504.08|515.55|505.15|514.31|503.91|500
1700336100000|2023-11-18 19:35:00|514.45|504.05|514.52|504.12|514.79|504.39|513.77|503.37|476
1700336400000|2023-11-18 19:40:00|514.48|504.08|513.38|502.98|514.84|504.44|513.32|502.92|415
1700336700000|2023-11-18 19:45:00|513.36|502.96|513.02|502.62|514.13|503.73|512.95|502.55|407
1700337000000|2023-11-18 19:50:00|512.96|502.56|514.22|503.82|514.27|503.87|512.95|502.55|427
1700337300000|2023-11-18 19:55:00|514.2|503.8|513.81|503.41|514.9|504.5|513.51|503.11|500
1700337600000|2023-11-18 20:00:00|513.75|503.35|514.59|504.19|515.11|504.71|513.71|503.31|570
1700337900000|2023-11-18 20:05:00|514.58|504.18|512.65|502.25|514.95|504.55|512.54|502.14|475
1700338200000|2023-11-18 20:10:00|512.59|502.19|511.89|501.49|512.75|502.35|511.15|500.75|759
1700338500000|2023-11-18 20:15:00|511.84|501.44|512.19|501.79|512.35|501.95|511.51|501.11|717
1700338800000|2023-11-18 20:20:00|512.2|501.8|512.42|502.02|512.79|502.39|511.65|501.25|600
1700339100000|2023-11-18 20:25:00|512.4|502|511.49|501.09|512.4|502|511.26|500.86|415
1700339400000|2023-11-18 20:30:00|511.45|501.05|512.56|502.16|512.71|502.31|511.42|501.02|340
1700339700000|2023-11-18 20:35:00|512.52|502.12|513.19|502.79|513.45|503.05|512.5|502.1|342
1700340000000|2023-11-18 20:40:00|513.14|502.74|512.26|501.86|513.45|503.05|511.72|501.32|319
1700340300000|2023-11-18 20:45:00|512.22|501.82|511.81|501.41|512.74|502.34|511.34|500.94|364
1700340600000|2023-11-18 20:50:00|511.79|501.39|512.04|501.64|512.18|501.78|511.38|500.98|382
1700340900000|2023-11-18 20:55:00|511.99|501.59|511.2|500.8|512|501.6|511.14|500.74|327
1700341200000|2023-11-18 21:00:00|511.24|500.84|511.59|501.19|511.92|501.52|510.73|500.33|392
1700341500000|2023-11-18 21:05:00|511.53|501.13|512.08|501.68|512.13|501.73|511.1|500.7|384
1700341800000|2023-11-18 21:10:00|512.07|501.67|512.61|502.21|512.68|502.28|512.05|501.65|309
1700342100000|2023-11-18 21:15:00|512.57|502.17|511.3|500.9|512.76|502.36|511.03|500.63|492
1700342400000|2023-11-18 21:20:00|511.26|500.86|511.55|501.15|512.7|502.3|511.24|500.84|399
1700342700000|2023-11-18 21:25:00|511.53|501.13|511.04|500.64|511.75|501.35|510.74|500.34|373
1700343000000|2023-11-18 21:30:00|511.1|500.7|511.1|500.7|511.8|501.4|510.6|500.2|389
1700343300000|2023-11-18 21:35:00|511.05|500.65|510.8|500.4|511.21|500.81|510.5|500.1|456
1700343600000|2023-11-18 21:40:00|510.81|500.41|510.65|500.25|511.1|500.7|510.55|500.15|383
1700343900000|2023-11-18 21:45:00|510.64|500.24|511.48|501.08|511.54|501.14|510.57|500.17|286
1700344200000|2023-11-18 21:50:00|511.46|501.06|511.04|500.64|511.66|501.26|510.37|499.97|363
1700344500000|2023-11-18 21:55:00|510.99|500.59|510.56|500.16|511.39|500.99|510.46|500.06|413
1700344800000|2023-11-18 22:00:00|510.58|500.18|510.21|499.81|510.63|500.23|510.11|499.71|343
1700345100000|2023-11-18 22:05:00|510.23|499.83|511.12|500.72|511.24|500.84|510.12|499.72|323
1700345400000|2023-11-18 22:10:00|511.08|500.68|508.97|498.57|511.16|500.76|508.93|498.53|480
1700345700000|2023-11-18 22:15:00|508.93|498.53|509.06|498.66|509.68|499.28|508.68|498.28|481
1700346000000|2023-11-18 22:20:00|509.07|498.67|508.39|497.99|509.11|498.71|507.17|496.77|368
1700346300000|2023-11-18 22:25:00|508.36|497.96|508.96|498.56|509.03|498.63|507.82|497.42|454
1700346600000|2023-11-18 22:30:00|508.91|498.51|508.96|498.56|509.46|499.06|508.5|498.1|378
1700346900000|2023-11-18 22:35:00|508.95|498.55|510.37|499.97|510.42|500.02|508.89|498.49|302
1700347200000|2023-11-18 22:40:00|510.36|499.96|510.84|500.44|510.84|500.44|510.28|499.88|162
1700347500000|2023-11-18 22:45:00|510.85|500.45|510.67|500.27|510.87|500.47|510.44|500.04|195
1700347800000|2023-11-18 22:50:00|510.71|500.31|511.1|500.7|511.13|500.73|510.59|500.19|307
1700348100000|2023-11-18 22:55:00|511.07|500.67|511.36|500.96|511.45|501.05|510.96|500.56|263
1700348400000|2023-11-18 23:00:00|511.34|500.94|510.91|500.51|511.67|501.27|510.8|500.4|336
1700348700000|2023-11-18 23:05:00|510.87|500.47|510.7|500.3|511.08|500.68|510.15|499.75|392
1700349000000|2023-11-18 23:10:00|510.66|500.26|510.44|500.04|510.83|500.43|509.97|499.57|285
1700349300000|2023-11-18 23:15:00|510.41|500.01|511.22|500.82|511.23|500.83|509.95|499.55|436
1700349600000|2023-11-18 23:20:00|511.26|500.86|511.05|500.65|511.71|501.31|510.92|500.52|393
1700349900000|2023-11-18 23:25:00|511|500.6|510.64|500.24|511.19|500.79|510.27|499.87|257
1700350200000|2023-11-18 23:30:00|510.62|500.22|511.06|500.66|511.15|500.75|510.04|499.64|331
1700350500000|2023-11-18 23:35:00|511.01|500.61|511.05|500.65|511.24|500.84|510.82|500.42|336
1700350800000|2023-11-18 23:40:00|511.06|500.66|511.62|501.22|511.66|501.26|511.06|500.66|280
1700351100000|2023-11-18 23:45:00|511.57|501.17|511.64|501.24|511.67|501.27|511.15|500.75|248
1700351400000|2023-11-18 23:50:00|511.6|501.2|511.65|501.25|511.67|501.27|511.12|500.72|155
1700351700000|2023-11-18 23:55:00|511.62|501.22|511.69|501.29|511.72|501.32|511.47|501.07|148
1700352000000|2023-11-19 00:00:00|511.7|501.3|509.45|499.05|511.88|501.48|509.26|498.86|381
1700352300000|2023-11-19 00:05:00|509.4|499|508.27|497.87|509.43|499.03|507.19|496.79|739
1700352600000|2023-11-19 00:10:00|508.25|497.85|507.96|497.56|508.79|498.39|507.63|497.23|678
1700352900000|2023-11-19 00:15:00|507.97|497.57|509.3|498.9|510.29|499.89|507.29|496.89|632
1700353200000|2023-11-19 00:20:00|509.28|498.88|510.92|500.52|511.07|500.67|509.19|498.79|546
1700353500000|2023-11-19 00:25:00|510.9|500.5|510.13|499.73|511.68|501.28|509.88|499.48|581
1700353800000|2023-11-19 00:30:00|510.15|499.75|511.36|500.96|511.93|501.53|509.77|499.37|609
1700354100000|2023-11-19 00:35:00|511.3|500.9|510.28|499.88|512.02|501.62|510.25|499.85|735
1700354400000|2023-11-19 00:40:00|510.27|499.87|511.18|500.78|511.22|500.82|509.63|499.23|685
1700354700000|2023-11-19 00:45:00|511.17|500.77|509.45|499.05|511.86|501.46|508.71|498.31|549
1700355000000|2023-11-19 00:50:00|509.49|499.09|508.42|498.02|509.61|499.21|508.03|497.63|713
1700355300000|2023-11-19 00:55:00|508.39|497.99|505.94|495.54|508.72|498.32|505.37|494.97|783
1700355600000|2023-11-19 01:00:00|505.91|495.51|508.43|498.03|508.58|498.18|505.72|495.32|883
1700355900000|2023-11-19 01:05:00|508.39|497.99|505.09|494.69|508.44|498.04|504.97|494.57|1104
1700356200000|2023-11-19 01:10:00|505.08|494.68|505.24|494.84|506.09|495.69|504.57|494.17|832
1700356500000|2023-11-19 01:15:00|505.21|494.81|504.81|494.41|506.05|495.65|504.72|494.32|741
1700356800000|2023-11-19 01:20:00|504.79|494.39|505.06|494.66|505.89|495.49|504.09|493.69|742
1700357100000|2023-11-19 01:25:00|505.04|494.64|502.61|492.21|505.04|494.64|502.27|491.87|688
1700357400000|2023-11-19 01:30:00|502.66|492.26|500.58|490.18|502.79|492.39|500.07|489.67|829
1700357700000|2023-11-19 01:35:00|500.61|490.21|501.72|491.32|502.41|492.01|500.55|490.15|908
1700358000000|2023-11-19 01:40:00|501.76|491.36|503.09|492.69|503.14|492.74|500.67|490.27|716
1700358300000|2023-11-19 01:45:00|503.05|492.65|504.82|494.42|505.05|494.65|502.84|492.44|800
1700358600000|2023-11-19 01:50:00|504.88|494.48|504.97|494.57|505.12|494.72|503.45|493.05|557
1700358900000|2023-11-19 01:55:00|504.93|494.53|505.51|495.11|506.2|495.8|504.93|494.53|396
1700359200000|2023-11-19 02:00:00|505.5|495.1|506.02|495.62|506.09|495.69|504.63|494.23|413
1700359500000|2023-11-19 02:05:00|506|495.6|506.83|496.43|506.86|496.46|505.15|494.75|492
1700359800000|2023-11-19 02:10:00|506.78|496.38|504.79|494.39|506.98|496.58|504.28|493.88|391
1700360100000|2023-11-19 02:15:00|504.81|494.41|503.01|492.61|505.27|494.87|502.83|492.43|485
1700360400000|2023-11-19 02:20:00|503.05|492.65|504.69|494.29|504.96|494.56|503.03|492.63|819
1700360700000|2023-11-19 02:25:00|504.72|494.32|506.5|496.1|506.56|496.16|504.63|494.23|732
1700361000000|2023-11-19 02:30:00|506.49|496.09|507|496.6|507.14|496.74|505.69|495.29|599
1700361300000|2023-11-19 02:35:00|506.96|496.56|506.16|495.76|507.16|496.76|505.74|495.34|498
1700361600000|2023-11-19 02:40:00|506.23|495.83|506.12|495.72|506.45|496.05|505.43|495.03|410
1700361900000|2023-11-19 02:45:00|506.16|495.76|507.09|496.69|507.5|497.1|505.68|495.28|503
1700362200000|2023-11-19 02:50:00|507.12|496.72|506.89|496.49|507.33|496.93|506.28|495.88|470
1700362500000|2023-11-19 02:55:00|506.9|496.5|506.11|495.71|507.45|497.05|505.95|495.55|372
1700362800000|2023-11-19 03:00:00|506.1|495.7|506.82|496.42|507.1|496.7|505.66|495.26|339
1700363100000|2023-11-19 03:05:00|506.79|496.39|506.89|496.49|507.06|496.66|506.35|495.95|376
1700363400000|2023-11-19 03:10:00|506.87|496.47|506.69|496.29|507.11|496.71|505.84|495.44|360
1700363700000|2023-11-19 03:15:00|506.71|496.31|505.72|495.32|506.95|496.55|505.36|494.96|413
1700364000000|2023-11-19 03:20:00|505.78|495.38|505.66|495.26|506.02|495.62|505.34|494.94|314
1700364300000|2023-11-19 03:25:00|505.68|495.28|504.15|493.75|505.74|495.34|503.89|493.49|435
1700364600000|2023-11-19 03:30:00|504.09|493.69|504.72|494.32|505.35|494.95|503.61|493.21|533
1700364900000|2023-11-19 03:35:00|504.73|494.33|506.96|496.56|507.02|496.62|504.73|494.33|443
1700365200000|2023-11-19 03:40:00|506.98|496.58|506.86|496.46|508.13|497.73|506.78|496.38|514
1700365500000|2023-11-19 03:45:00|506.85|496.45|508.27|497.87|508.31|497.91|506.68|496.28|851
1700365800000|2023-11-19 03:50:00|508.31|497.91|509.84|499.44|510.06|499.66|507.72|497.32|604
1700366100000|2023-11-19 03:55:00|509.86|499.46|510.85|500.45|511.09|500.69|509.63|499.23|451
1700366400000|2023-11-19 04:00:00|510.84|500.44|509.33|498.93|510.87|500.47|509.32|498.92|364
1700366700000|2023-11-19 04:05:00|509.32|498.92|509.24|498.84|509.7|499.3|508.61|498.21|443
1700367000000|2023-11-19 04:10:00|509.28|498.88|510.09|499.69|510.17|499.77|508.66|498.26|390
1700367300000|2023-11-19 04:15:00|510.02|499.62|508.89|498.49|510.34|499.94|508.76|498.36|443
1700367600000|2023-11-19 04:20:00|508.87|498.47|508.29|497.89|508.94|498.54|508.23|497.83|300
1700367900000|2023-11-19 04:25:00|508.25|497.85|508.66|498.26|508.98|498.58|508.15|497.75|334
1700368200000|2023-11-19 04:30:00|508.67|498.27|510.25|499.85|510.27|499.87|508.65|498.25|272
1700368500000|2023-11-19 04:35:00|510.26|499.86|508.84|498.44|510.26|499.86|508.78|498.38|258
1700368800000|2023-11-19 04:40:00|508.9|498.5|508.71|498.31|509.36|498.96|508.28|497.88|404
1700369100000|2023-11-19 04:45:00|508.73|498.33|509.73|499.33|509.98|499.58|508.53|498.13|397
1700369400000|2023-11-19 04:50:00|509.72|499.32|510.26|499.86|510.34|499.94|509.66|499.26|416
1700369700000|2023-11-19 04:55:00|510.25|499.85|510.26|499.86|510.46|500.06|509.85|499.45|381
1700370000000|2023-11-19 05:00:00|510.27|499.87|510.3|499.9|510.35|499.95|509.44|499.04|355
1700370300000|2023-11-19 05:05:00|510.32|499.92|510.81|500.41|510.86|500.46|510.02|499.62|266
1700370600000|2023-11-19 05:10:00|510.79|500.39|511.39|500.99|511.94|501.54|510.68|500.28|469
1700370900000|2023-11-19 05:15:00|511.34|500.94|510.56|500.16|511.8|501.4|510.49|500.09|500
1700371200000|2023-11-19 05:20:00|510.57|500.17|510.96|500.56|511.33|500.93|510.27|499.87|397
1700371500000|2023-11-19 05:25:00|510.99|500.59|512.39|501.99|512.39|501.99|510.97|500.57|347
1700371800000|2023-11-19 05:30:00|512.38|501.98|511.08|500.68|512.46|502.06|511.08|500.68|362
1700372100000|2023-11-19 05:35:00|511.07|500.67|510.56|500.16|511.07|500.67|510.38|499.98|311
1700372400000|2023-11-19 05:40:00|510.61|500.21|511.46|501.06|511.65|501.25|510.55|500.15|370
1700372700000|2023-11-19 05:45:00|511.43|501.03|511.54|501.14|511.77|501.37|511.08|500.68|231
1700373000000|2023-11-19 05:50:00|511.51|501.11|510.56|500.16|511.51|501.11|510.54|500.14|311
1700373300000|2023-11-19 05:55:00|510.55|500.15|510.69|500.29|510.73|500.33|510.11|499.71|341
1700373600000|2023-11-19 06:00:00|510.73|500.33|512.43|502.03|512.45|502.05|510.29|499.89|529
1700373900000|2023-11-19 06:05:00|512.4|502|512.55|502.15|513.27|502.87|511.92|501.52|394
1700374200000|2023-11-19 06:10:00|512.59|502.19|512.7|502.3|513.03|502.63|512.36|501.96|237
1700374500000|2023-11-19 06:15:00|512.72|502.32|512.91|502.51|512.94|502.54|512.03|501.63|237
1700374800000|2023-11-19 06:20:00|512.94|502.54|513.08|502.68|513.21|502.81|512.74|502.34|219
1700375100000|2023-11-19 06:25:00|512.98|502.58|512.53|502.13|513.41|503.01|512.38|501.98|192
1700375400000|2023-11-19 06:30:00|512.57|502.17|512.67|502.27|512.83|502.43|512.26|501.86|171
1700375700000|2023-11-19 06:35:00|512.66|502.26|513.98|503.58|514.18|503.78|512.46|502.06|305
1700376000000|2023-11-19 06:40:00|513.99|503.59|515.03|504.63|515.24|504.84|513.99|503.59|333
1700376300000|2023-11-19 06:45:00|515.04|504.64|516.24|505.84|516.24|505.84|514.53|504.13|301
1700376600000|2023-11-19 06:50:00|516.22|505.82|515.33|504.93|516.24|505.84|514.66|504.26|427
1700376900000|2023-11-19 06:55:00|515.36|504.96|514.74|504.34|515.47|505.07|514.57|504.17|427
1700377200000|2023-11-19 07:00:00|514.72|504.32|514.37|503.97|515.03|504.63|514.08|503.68|420
1700377500000|2023-11-19 07:05:00|514.36|503.96|516.37|505.97|516.54|506.14|514.22|503.82|557
1700377800000|2023-11-19 07:10:00|516.34|505.94|517.57|507.17|517.65|507.25|516.22|505.82|457
1700378100000|2023-11-19 07:15:00|517.59|507.19|516.56|506.16|517.68|507.28|516.42|506.02|324
1700378400000|2023-11-19 07:20:00|516.57|506.17|516.32|505.92|517.32|506.92|516.09|505.69|498
1700378700000|2023-11-19 07:25:00|516.36|505.96|516.3|505.9|516.91|506.51|516.1|505.7|436
1700379000000|2023-11-19 07:30:00|516.29|505.89|515.84|505.44|516.32|505.92|515.68|505.28|379
1700379300000|2023-11-19 07:35:00|515.85|505.45|515.83|505.43|516.03|505.63|515.52|505.12|249
1700379600000|2023-11-19 07:40:00|515.84|505.44|516.29|505.89|516.58|506.18|515.65|505.25|185
1700379900000|2023-11-19 07:45:00|516.27|505.87|514.98|504.58|516.27|505.87|514.98|504.58|188
1700380200000|2023-11-19 07:50:00|515.02|504.62|515.9|505.5|516.22|505.82|514.88|504.48|269
1700380500000|2023-11-19 07:55:00|515.84|505.44|514.57|504.17|515.84|505.44|514.29|503.89|343
1700380800000|2023-11-19 08:00:00|514.58|504.18|515.17|504.77|515.41|505.01|514.1|503.7|331
1700381100000|2023-11-19 08:05:00|515.11|504.71|515.87|505.47|516.2|505.8|514.36|503.96|452
1700381400000|2023-11-19 08:10:00|515.88|505.48|516.41|506.01|516.48|506.08|515.26|504.86|421
1700381700000|2023-11-19 08:15:00|516.44|506.04|516.12|505.72|516.75|506.35|515.28|504.88|351
1700382000000|2023-11-19 08:20:00|516.11|505.71|516.75|506.35|516.8|506.4|515.69|505.29|305
1700382300000|2023-11-19 08:25:00|516.76|506.36|516.22|505.82|517.14|506.74|516.18|505.78|229
1700382600000|2023-11-19 08:30:00|516.24|505.84|516.12|505.72|516.6|506.2|515.79|505.39|348
1700382900000|2023-11-19 08:35:00|516.11|505.71|515.44|505.04|516.53|506.13|515.25|504.85|312
1700383200000|2023-11-19 08:40:00|515.45|505.05|513.92|503.52|515.51|505.11|513.76|503.36|382
1700383500000|2023-11-19 08:45:00|513.88|503.48|513.05|502.65|513.95|503.55|512.65|502.25|382
1700383800000|2023-11-19 08:50:00|513.1|502.7|512.88|502.48|513.23|502.83|512.32|501.92|633
1700384100000|2023-11-19 08:55:00|512.84|502.44|512.53|502.13|513.16|502.76|512|501.6|444
1700384400000|2023-11-19 09:00:00|512.55|502.15|512.15|501.75|513.1|502.7|511.84|501.44|472
1700384700000|2023-11-19 09:05:00|512.08|501.68|512.58|502.18|512.72|502.32|511.85|501.45|458
1700385000000|2023-11-19 09:10:00|512.55|502.15|512.19|501.79|512.62|502.22|511.18|500.78|495
1700385300000|2023-11-19 09:15:00|512.15|501.75|512.69|502.29|512.7|502.3|511.81|501.41|513
1700385600000|2023-11-19 09:20:00|512.65|502.25|513.87|503.47|514.11|503.71|512.56|502.16|475
1700385900000|2023-11-19 09:25:00|513.85|503.45|513.85|503.45|514.58|504.18|513.77|503.37|337
1700386200000|2023-11-19 09:30:00|513.79|503.39|514.21|503.81|514.39|503.99|513.25|502.85|394
1700386500000|2023-11-19 09:35:00|514.27|503.87|514.42|504.02|514.8|504.4|514.25|503.85|363
1700386800000|2023-11-19 09:40:00|514.38|503.98|515.11|504.71|515.11|504.71|514.38|503.98|291
1700387100000|2023-11-19 09:45:00|515.06|504.66|515.51|505.11|515.52|505.12|514.91|504.51|369
1700387400000|2023-11-19 09:50:00|515.45|505.05|514.12|503.72|515.52|505.12|513.91|503.51|410
1700387700000|2023-11-19 09:55:00|514.06|503.66|515.39|504.99|515.55|505.15|514.05|503.65|419
1700388000000|2023-11-19 10:00:00|515.36|504.96|514.96|504.56|515.49|505.09|514.64|504.24|378
1700388300000|2023-11-19 10:05:00|514.94|504.54|512.72|502.32|514.94|504.54|512.53|502.13|413
1700388600000|2023-11-19 10:10:00|512.65|502.25|513.69|503.29|513.78|503.38|512.59|502.19|558
1700388900000|2023-11-19 10:15:00|513.64|503.24|512.66|502.26|513.76|503.36|512.29|501.89|550
1700389200000|2023-11-19 10:20:00|512.68|502.28|511.88|501.48|513.2|502.8|511.8|501.4|437
1700389500000|2023-11-19 10:25:00|511.84|501.44|510.57|500.17|512.02|501.62|510.11|499.71|669
1700389800000|2023-11-19 10:30:00|510.5|500.1|512.43|502.03|512.6|502.2|510.32|499.92|718
1700390100000|2023-11-19 10:35:00|512.39|501.99|512.57|502.17|512.84|502.44|512.11|501.71|543
1700390400000|2023-11-19 10:40:00|512.59|502.19|513.51|503.11|513.59|503.19|512.3|501.9|608
1700390700000|2023-11-19 10:45:00|513.44|503.04|513.64|503.24|513.88|503.48|513.3|502.9|499
1700391000000|2023-11-19 10:50:00|513.62|503.22|512.91|502.51|513.79|503.39|512.67|502.27|413
1700391300000|2023-11-19 10:55:00|512.85|502.45|512.83|502.43|513.71|503.31|512.78|502.38|375
1700391600000|2023-11-19 11:00:00|512.82|502.42|512.39|501.99|513.23|502.83|512.37|501.97|420
1700391900000|2023-11-19 11:05:00|512.36|501.96|512.6|502.2|513.1|502.7|512.23|501.83|357
1700392200000|2023-11-19 11:10:00|512.58|502.18|512.25|501.85|512.62|502.22|511.25|500.85|450
1700392500000|2023-11-19 11:15:00|512.28|501.88|510.32|499.92|512.87|502.47|509.65|499.25|609
1700392800000|2023-11-19 11:20:00|510.35|499.95|509.48|499.08|511.1|500.7|508.9|498.5|786
1700393100000|2023-11-19 11:25:00|509.53|499.13|508.69|498.29|509.61|499.21|508.63|498.23|532
1700393400000|2023-11-19 11:30:00|508.68|498.28|509.81|499.41|510.45|500.05|507.99|497.59|488
1700393700000|2023-11-19 11:35:00|509.84|499.44|511.42|501.02|511.58|501.18|509.52|499.12|328
1700394000000|2023-11-19 11:40:00|511.39|500.99|512|501.6|512.33|501.93|511.25|500.85|217
1700394300000|2023-11-19 11:45:00|511.98|501.58|512.28|501.88|512.7|502.3|511.87|501.47|132
1700394600000|2023-11-19 11:50:00|512.25|501.85|512.02|501.62|512.26|501.86|511.82|501.42|143
1700394900000|2023-11-19 11:55:00|512.05|501.65|512.72|502.32|512.72|502.32|511.22|500.82|245
1700395200000|2023-11-19 12:00:00|512.77|502.37|512.72|502.32|513.3|502.9|512.45|502.05|261
1700395500000|2023-11-19 12:05:00|512.71|502.31|513.48|503.08|513.76|503.36|512.57|502.17|297
1700395800000|2023-11-19 12:10:00|513.47|503.07|513.8|503.4|513.98|503.58|513.32|502.92|394
1700396100000|2023-11-19 12:15:00|513.81|503.41|513.19|502.79|513.92|503.52|513.05|502.65|294
1700396400000|2023-11-19 12:20:00|513.21|502.81|511.71|501.31|513.49|503.09|511.65|501.25|394
1700396700000|2023-11-19 12:25:00|511.76|501.36|510.43|500.03|511.95|501.55|509.55|499.15|764
1700397000000|2023-11-19 12:30:00|510.45|500.05|509.27|498.87|510.46|500.06|507.94|497.54|861
1700397300000|2023-11-19 12:35:00|509.26|498.86|509.44|499.04|511.14|500.74|508.81|498.41|720
1700397600000|2023-11-19 12:40:00|509.4|499|509.23|498.83|509.92|499.52|508.99|498.59|529
1700397900000|2023-11-19 12:45:00|509.18|498.78|511.01|500.61|511.01|500.61|509.14|498.74|624
1700398200000|2023-11-19 12:50:00|510.96|500.56|511.03|500.63|511.38|500.98|510.54|500.14|670
1700398500000|2023-11-19 12:55:00|511.04|500.64|511.27|500.87|511.45|501.05|510.81|500.41|460
1700398800000|2023-11-19 13:00:00|511.23|500.83|512.34|501.94|512.34|501.94|510.96|500.56|465
1700399100000|2023-11-19 13:05:00|512.3|501.9|512.16|501.76|512.52|502.12|511.91|501.51|415
1700399400000|2023-11-19 13:10:00|512.11|501.71|511.19|500.79|512.15|501.75|510.39|499.99|494
1700399700000|2023-11-19 13:15:00|511.15|500.75|510.47|500.07|511.91|501.51|510.35|499.95|546
1700400000000|2023-11-19 13:20:00|510.48|500.08|511.1|500.7|511.31|500.91|510.43|500.03|459
1700400300000|2023-11-19 13:25:00|511.11|500.71|511.84|501.44|511.84|501.44|510.44|500.04|469
1700400600000|2023-11-19 13:30:00|511.83|501.43|513.17|502.77|513.22|502.82|511.31|500.91|643
1700400900000|2023-11-19 13:35:00|513.12|502.72|513.42|503.02|513.49|503.09|512.48|502.08|442
1700401200000|2023-11-19 13:40:00|513.43|503.03|513.46|503.06|513.9|503.5|513.35|502.95|296
1700401500000|2023-11-19 13:45:00|513.45|503.05|512.42|502.02|513.45|503.05|512.28|501.88|340
1700401800000|2023-11-19 13:50:00|512.4|502|513.33|502.93|513.33|502.93|512.3|501.9|311
1700402100000|2023-11-19 13:55:00|513.32|502.92|512.72|502.32|513.32|502.92|512.57|502.17|310
1700402400000|2023-11-19 14:00:00|512.66|502.26|511.52|501.12|512.93|502.53|511.52|501.12|255
1700402700000|2023-11-19 14:05:00|511.49|501.09|510|499.6|511.5|501.1|509.71|499.31|370
1700403000000|2023-11-19 14:10:00|509.95|499.55|510.32|499.92|511.29|500.89|509.25|498.85|795
1700403300000|2023-11-19 14:15:00|510.27|499.87|511.58|501.18|511.87|501.47|510.14|499.74|465
1700403600000|2023-11-19 14:20:00|511.57|501.17|512.27|501.87|512.52|502.12|511|500.6|463
1700403900000|2023-11-19 14:25:00|512.23|501.83|512.21|501.81|513.18|502.78|512.1|501.7|542
1700404200000|2023-11-19 14:30:00|512.18|501.78|511.45|501.05|512.23|501.83|510.46|500.06|423
1700404500000|2023-11-19 14:35:00|511.41|501.01|512.15|501.75|512.32|501.92|511.27|500.87|462
1700404800000|2023-11-19 14:40:00|512.1|501.7|512.6|502.2|512.66|502.26|511.98|501.58|371
1700405100000|2023-11-19 14:45:00|512.58|502.18|512.04|501.64|512.91|502.51|511.73|501.33|393
1700405400000|2023-11-19 14:50:00|512.11|501.71|511.58|501.18|512.15|501.75|510.63|500.23|489
1700405700000|2023-11-19 14:55:00|511.57|501.17|510.8|500.4|511.64|501.24|510.42|500.02|495
1700406000000|2023-11-19 15:00:00|510.74|500.34|509.54|499.14|510.79|500.39|509.41|499.01|266
1700406300000|2023-11-19 15:05:00|509.53|499.13|509.98|499.58|510.3|499.9|509.35|498.95|284
1700406600000|2023-11-19 15:10:00|509.92|499.52|509.62|499.22|510.01|499.61|509.38|498.98|352
1700406900000|2023-11-19 15:15:00|509.59|499.19|512.07|501.67|512.2|501.8|509.52|499.12|530
1700407200000|2023-11-19 15:20:00|512.04|501.64|513.53|503.13|514.41|504.01|511.96|501.56|617
1700407500000|2023-11-19 15:25:00|513.52|503.12|513.65|503.25|514.16|503.76|513.23|502.83|584
1700407800000|2023-11-19 15:30:00|513.63|503.23|513.21|502.81|514.46|504.06|512.73|502.33|519
1700408100000|2023-11-19 15:35:00|513.27|502.87|514.61|504.21|514.78|504.38|513.2|502.8|625
1700408400000|2023-11-19 15:40:00|514.55|504.15|514.4|504|515.26|504.86|513.49|503.09|730
1700408700000|2023-11-19 15:45:00|514.41|504.01|514.28|503.88|515.19|504.79|514.15|503.75|482
1700409000000|2023-11-19 15:50:00|514.29|503.89|514.12|503.72|514.7|504.3|513.95|503.55|461
1700409300000|2023-11-19 15:55:00|514.16|503.76|514.43|504.03|515.05|504.65|514.09|503.69|451
1700409600000|2023-11-19 16:00:00|514.39|503.99|514.47|504.07|514.59|504.19|513.86|503.46|495
1700409900000|2023-11-19 16:05:00|514.49|504.09|516.06|505.66|516.17|505.77|514.32|503.92|627
1700410200000|2023-11-19 16:10:00|516.01|505.61|516.31|505.91|517.11|506.71|515.96|505.56|600
1700410500000|2023-11-19 16:15:00|516.29|505.89|515.01|504.61|516.29|505.89|514.45|504.05|698
1700410800000|2023-11-19 16:20:00|515.03|504.63|513.88|503.48|515.38|504.98|513.73|503.33|644
1700411100000|2023-11-19 16:25:00|513.82|503.42|513.33|502.93|513.9|503.5|512.4|502|638
1700411400000|2023-11-19 16:30:00|513.31|502.91|513.44|503.04|514.02|503.62|512.71|502.31|688
1700411700000|2023-11-19 16:35:00|513.38|502.98|512.99|502.59|513.46|503.06|512.36|501.96|483
1700412000000|2023-11-19 16:40:00|512.91|502.51|512.35|501.95|513.56|503.16|512.11|501.71|561
1700412300000|2023-11-19 16:45:00|512.32|501.92|512.29|501.89|513.31|502.91|512.07|501.67|557
1700412600000|2023-11-19 16:50:00|512.24|501.84|512.43|502.03|513|502.6|512.24|501.84|497
1700412900000|2023-11-19 16:55:00|512.45|502.05|513.05|502.65|513.28|502.88|512.08|501.68|401
1700413200000|2023-11-19 17:00:00|513.03|502.63|513.71|503.31|513.86|503.46|512.24|501.84|509
1700413500000|2023-11-19 17:05:00|513.7|503.3|513.94|503.54|514.48|504.08|513.64|503.24|479
1700413800000|2023-11-19 17:10:00|513.85|503.45|514.14|503.74|514.5|504.1|513.4|503|474
1700414100000|2023-11-19 17:15:00|514.17|503.77|514.51|504.11|514.74|504.34|514.03|503.63|398
1700414400000|2023-11-19 17:20:00|514.57|504.17|514.61|504.21|514.89|504.49|514.28|503.88|356
1700414700000|2023-11-19 17:25:00|514.63|504.23|515.15|504.75|515.23|504.83|514.31|503.91|326
1700415000000|2023-11-19 17:30:00|515.16|504.76|516.71|506.31|517.07|506.67|515.04|504.64|405
1700415300000|2023-11-19 17:35:00|516.64|506.24|516.45|506.05|516.89|506.49|516.15|505.75|416
1700415600000|2023-11-19 17:40:00|516.39|505.99|515.94|505.54|516.7|506.3|515.69|505.29|314
1700415900000|2023-11-19 17:45:00|515.97|505.57|515.43|505.03|516.47|506.07|514.84|504.44|558
1700416200000|2023-11-19 17:50:00|515.38|504.98|515.45|505.05|515.57|505.17|514.88|504.48|522
1700416500000|2023-11-19 17:55:00|515.47|505.07|515.5|505.1|515.54|505.14|514.82|504.42|359
1700416800000|2023-11-19 18:00:00|515.52|505.12|516.19|505.79|516.34|505.94|515.43|505.03|298
1700417100000|2023-11-19 18:05:00|516.21|505.81|515.63|505.23|516.39|505.99|515.48|505.08|285
1700417400000|2023-11-19 18:10:00|515.59|505.19|515.83|505.43|516.2|505.8|515.54|505.14|281
1700417700000|2023-11-19 18:15:00|515.87|505.47|517.01|506.61|517.19|506.79|515.81|505.41|333
1700418000000|2023-11-19 18:20:00|516.95|506.55|518.08|507.68|518.19|507.79|516.86|506.46|539
1700418300000|2023-11-19 18:25:00|518|507.6|518.64|508.24|519.08|508.68|517.94|507.54|409
1700418600000|2023-11-19 18:30:00|518.68|508.28|518.54|508.14|518.89|508.49|518.17|507.77|338
1700418900000|2023-11-19 18:35:00|518.56|508.16|519.17|508.77|519.27|508.87|517.65|507.25|388
1700419200000|2023-11-19 18:40:00|519.18|508.78|519.59|509.19|519.96|509.56|518.99|508.59|371
1700419500000|2023-11-19 18:45:00|519.56|509.16|519.73|509.33|520.92|510.52|519.31|508.91|632
1700419800000|2023-11-19 18:50:00|519.74|509.34|520.19|509.79|520.57|510.17|519.43|509.03|565
1700420100000|2023-11-19 18:55:00|520.2|509.8|519.7|509.3|520.46|510.06|519.22|508.82|381
1700420400000|2023-11-19 19:00:00|519.71|509.31|519.83|509.43|519.89|509.49|519.23|508.83|372
1700420700000|2023-11-19 19:05:00|519.82|509.42|520.84|510.44|520.93|510.53|519.62|509.22|347
1700421000000|2023-11-19 19:10:00|520.88|510.48|520.19|509.79|520.94|510.54|519.94|509.54|381
1700421300000|2023-11-19 19:15:00|520.2|509.8|521.11|510.71|521.29|510.89|520.04|509.64|335
1700421600000|2023-11-19 19:20:00|521.12|510.72|521.54|511.14|521.58|511.18|520.83|510.43|271
1700421900000|2023-11-19 19:25:00|521.5|511.1|521.43|511.03|521.56|511.16|520.85|510.45|289
1700422200000|2023-11-19 19:30:00|521.44|511.04|521.61|511.21|521.61|511.21|520.83|510.43|311
1700422500000|2023-11-19 19:35:00|521.72|511.32|522.06|511.66|522.31|511.91|521.69|511.29|291
1700422800000|2023-11-19 19:40:00|522.05|511.65|521.62|511.22|522.23|511.83|521.26|510.86|389
1700423100000|2023-11-19 19:45:00|521.69|511.29|522.25|511.85|522.46|512.06|521.31|510.91|363
1700423400000|2023-11-19 19:50:00|522.23|511.83|523.74|513.34|523.74|513.34|522.13|511.73|246
1700423700000|2023-11-19 19:55:00|523.69|513.29|523.54|513.14|524.34|513.94|523.43|513.03|230
1700424000000|2023-11-19 20:00:00|523.53|513.13|524.57|514.17|524.63|514.23|523.44|513.04|531
1700424300000|2023-11-19 20:05:00|524.61|514.21|524.73|514.33|525.1|514.7|524.48|514.08|291
1700424600000|2023-11-19 20:10:00|524.7|514.3|523.25|512.85|524.71|514.31|522.34|511.94|675
1700424900000|2023-11-19 20:15:00|523.24|512.84|523.14|512.74|524.13|513.73|521.96|511.56|689
1700425200000|2023-11-19 20:20:00|523.08|512.68|522.4|512|523.56|513.16|522.29|511.89|624
1700425500000|2023-11-19 20:25:00|522.44|512.04|521.86|511.46|522.96|512.56|521.77|511.37|444
1700425800000|2023-11-19 20:30:00|521.9|511.5|522.93|512.53|522.94|512.54|521.32|510.92|392
1700426100000|2023-11-19 20:35:00|522.92|512.52|522.61|512.21|523.58|513.18|521.83|511.43|543
1700426400000|2023-11-19 20:40:00|522.6|512.2|523.04|512.64|523.74|513.34|522.31|511.91|547
1700426700000|2023-11-19 20:45:00|523.01|512.61|523.83|513.43|524.01|513.61|522.75|512.35|558
1700427000000|2023-11-19 20:50:00|523.81|513.41|523.88|513.48|524.42|514.02|523.59|513.19|521
1700427300000|2023-11-19 20:55:00|523.86|513.46|524.13|513.73|524.59|514.19|523.66|513.26|328
1700427600000|2023-11-19 21:00:00|524.14|513.74|522.83|512.43|524.33|513.93|522.71|512.31|442
1700427900000|2023-11-19 21:05:00|522.81|512.41|522.92|512.52|523.36|512.96|521.83|511.43|440
1700428200000|2023-11-19 21:10:00|522.93|512.53|521.29|510.89|522.96|512.56|521.07|510.67|407
1700428500000|2023-11-19 21:15:00|521.27|510.87|522.69|512.29|522.83|512.43|521.18|510.78|425
1700428800000|2023-11-19 21:20:00|522.66|512.26|522.54|512.14|523.12|512.72|522.2|511.8|296
1700429100000|2023-11-19 21:25:00|522.55|512.15|522.34|511.94|522.93|512.53|521.22|510.82|388
1700429400000|2023-11-19 21:30:00|522.31|511.91|522.77|512.37|522.9|512.5|521.91|511.51|527
1700429700000|2023-11-19 21:35:00|522.74|512.34|521.99|511.59|523.16|512.76|521.89|511.49|600
1700430000000|2023-11-19 21:40:00|522.08|511.68|520.71|510.31|522.11|511.71|520.44|510.04|447
1700430300000|2023-11-19 21:45:00|520.64|510.24|521.14|510.74|521.71|511.31|520.63|510.23|374
1700430600000|2023-11-19 21:50:00|521.09|510.69|522.24|511.84|522.25|511.85|520.84|510.44|353
1700430900000|2023-11-19 21:55:00|522.2|511.8|522.42|512.02|522.8|512.4|522.07|511.67|408
1700431200000|2023-11-19 22:00:00|522.39|511.99|521.65|511.25|523.1|512.7|521.5|511.1|449
1700431500000|2023-11-19 22:05:00|521.7|511.3|520.78|510.38|522.36|511.96|520.68|510.28|376
1700431800000|2023-11-19 22:10:00|520.83|510.43|520.5|510.1|521.15|510.75|520.42|510.02|369
1700432100000|2023-11-19 22:15:00|520.46|510.06|520.99|510.59|521.02|510.62|520.19|509.79|432
1700432400000|2023-11-19 22:20:00|520.94|510.54|520.37|509.97|521.15|510.75|520.28|509.88|305
1700432700000|2023-11-19 22:25:00|520.38|509.98|519.95|509.55|520.47|510.07|519.7|509.3|205
1700433000000|2023-11-19 22:30:00|519.96|509.56|519.88|509.48|520.77|510.37|519.85|509.45|270
1700433300000|2023-11-19 22:35:00|519.89|509.49|519.25|508.85|519.9|509.5|519.25|508.85|342
1700433600000|2023-11-19 22:40:00|519.2|508.8|520.48|510.08|520.52|510.12|519.2|508.8|381
1700433900000|2023-11-19 22:45:00|520.52|510.12|519.91|509.51|520.52|510.12|519.84|509.44|127
1700434200000|2023-11-19 22:50:00|519.86|509.46|518.59|508.19|519.86|509.46|518.54|508.14|172
1700434500000|2023-11-19 22:55:00|518.65|508.25|519.73|509.33|519.73|509.33|518.55|508.15|166
1700434800000|2023-11-19 23:00:00|519.75|509.35|523.49|513.09|523.49|513.09|519.62|509.22|785
1700435100000|2023-11-19 23:05:00|523.44|513.04|525.33|514.93|525.44|515.04|523.2|512.8|814
1700435400000|2023-11-19 23:10:00|525.34|514.94|525.9|515.5|525.94|515.54|524.7|514.3|703
1700435700000|2023-11-19 23:15:00|525.92|515.52|527.05|516.65|528.69|518.29|525.75|515.35|803
1700436000000|2023-11-19 23:20:00|527|516.6|529.07|518.67|529.16|518.76|526.9|516.5|690
1700436300000|2023-11-19 23:25:00|529.09|518.69|527.31|516.91|529.8|519.4|526.52|516.12|811
1700436600000|2023-11-19 23:30:00|527.41|517.01|527.94|517.54|528.77|518.37|527.41|517.01|710
1700436900000|2023-11-19 23:35:00|527.93|517.53|527.7|517.3|528.64|518.24|527.4|517|532
1700437200000|2023-11-19 23:40:00|527.67|517.27|528.17|517.77|528.69|518.29|527.2|516.8|736
1700437500000|2023-11-19 23:45:00|528.12|517.72|528.69|518.29|529.18|518.78|527.55|517.15|505
1700437800000|2023-11-19 23:50:00|528.73|518.33|528.9|518.5|529.46|519.06|527.7|517.3|560
1700438100000|2023-11-19 23:55:00|528.94|518.54|529.03|518.63|530.18|519.78|528.7|518.3|729
1700438400000|2023-11-20 00:00:00|529|518.6|527.89|517.49|530.01|519.61|526.83|516.43|739
1700438700000|2023-11-20 00:05:00|527.88|517.48|527.99|517.59|528.94|518.54|527.45|517.05|1017
1700439000000|2023-11-20 00:10:00|528.06|517.66|528.74|518.34|529.35|518.95|528.05|517.65|1017
1700439300000|2023-11-20 00:15:00|528.78|518.38|529.23|518.83|530.3|519.9|528.65|518.25|990
1700439600000|2023-11-20 00:20:00|529.21|518.81|528.36|517.96|529.37|518.97|527.65|517.25|1046
1700439900000|2023-11-20 00:25:00|528.38|517.98|525.71|515.31|529.05|518.65|525.52|515.12|717
1700440200000|2023-11-20 00:30:00|525.69|515.29|525.96|515.56|526.39|515.99|523.5|513.1|1420
1700440500000|2023-11-20 00:35:00|526.01|515.61|526.9|516.5|527.38|516.98|525.78|515.38|1074
1700440800000|2023-11-20 00:40:00|526.85|516.45|527.5|517.1|528.12|517.72|525.55|515.15|985
1700441100000|2023-11-20 00:45:00|527.35|516.95|528.81|518.41|529.07|518.67|527.05|516.65|848
1700441400000|2023-11-20 00:50:00|528.8|518.4|529.22|518.82|529.35|518.95|527.5|517.1|816
1700441700000|2023-11-20 00:55:00|529.3|518.9|529.34|518.94|529.73|519.33|528.26|517.86|787
1700442000000|2023-11-20 01:00:00|529.33|518.93|528.76|518.36|529.45|519.05|527.45|517.05|702
1700442300000|2023-11-20 01:05:00|528.74|518.34|527.98|517.58|529.5|519.1|527.51|517.11|797
1700442600000|2023-11-20 01:10:00|527.99|517.59|527.82|517.42|528.45|518.05|526.71|516.31|798
1700442900000|2023-11-20 01:15:00|527.83|517.43|528.12|517.72|528.16|517.76|526.59|516.19|688
1700443200000|2023-11-20 01:20:00|528.13|517.73|529.62|519.22|529.68|519.28|527.91|517.51|329
1700443500000|2023-11-20 01:25:00|529.63|519.23|530.15|519.75|530.38|519.98|529.55|519.15|334
1700443800000|2023-11-20 01:30:00|530.17|519.77|528.97|518.57|530.25|519.85|528.82|518.42|574
1700444100000|2023-11-20 01:35:00|528.93|518.53|528.25|517.85|529.09|518.69|527.7|517.3|428
1700444400000|2023-11-20 01:40:00|528.19|517.79|528.85|518.45|529|518.6|527.87|517.47|392
1700444700000|2023-11-20 01:45:00|528.75|518.35|528.09|517.69|529.3|518.9|527.75|517.35|586
1700445000000|2023-11-20 01:50:00|527.95|517.55|526.65|516.25|528.16|517.76|526.45|516.05|431
1700445300000|2023-11-20 01:55:00|526.7|516.3|526.9|516.5|527.27|516.87|526.15|515.75|517
1700445600000|2023-11-20 02:00:00|527.01|516.61|526.12|515.72|527.29|516.89|525.4|515|382
1700445900000|2023-11-20 02:05:00|526.14|515.74|524.94|514.54|526.37|515.97|524.63|514.23|440
1700446200000|2023-11-20 02:10:00|524.93|514.53|523.2|512.8|525.13|514.73|523.2|512.8|451
1700446500000|2023-11-20 02:15:00|523.44|513.04|525.45|515.05|525.5|515.1|523.25|512.85|441
1700446800000|2023-11-20 02:20:00|525.29|514.89|526.01|515.61|526.68|516.28|525.29|514.89|578
1700447100000|2023-11-20 02:25:00|526.07|515.67|525.54|515.14|526.4|516|525.25|514.85|718
1700447400000|2023-11-20 02:30:00|525.5|515.1|524.04|513.64|525.67|515.27|523.78|513.38|621
1700447700000|2023-11-20 02:35:00|524.02|513.62|525.6|515.2|525.92|515.52|523.92|513.52|551
1700448000000|2023-11-20 02:40:00|525.73|515.33|526.33|515.93|526.67|516.27|525.3|514.9|550
1700448300000|2023-11-20 02:45:00|526.5|516.1|526.46|516.06|526.76|516.36|525.17|514.77|763
1700448600000|2023-11-20 02:50:00|526.43|516.03|527.26|516.86|527.35|516.95|526|515.6|495
1700448900000|2023-11-20 02:55:00|527.22|516.82|527.78|517.38|528.07|517.67|527.02|516.62|508
1700449200000|2023-11-20 03:00:00|527.88|517.48|527.65|517.25|528.03|517.63|526.51|516.11|661
1700449500000|2023-11-20 03:05:00|527.69|517.29|527.35|516.95|528.1|517.7|526.97|516.57|644
1700449800000|2023-11-20 03:10:00|527.27|516.87|526.66|516.26|527.49|517.09|526.34|515.94|504
1700450100000|2023-11-20 03:15:00|526.64|516.24|526.52|516.12|526.82|516.42|525.72|515.32|513
1700450400000|2023-11-20 03:20:00|526.48|516.08|525.42|515.02|526.55|516.15|525.07|514.67|609
1700450700000|2023-11-20 03:25:00|525.32|514.92|525.74|515.34|526.01|515.61|525.18|514.78|443
1700451000000|2023-11-20 03:30:00|525.73|515.33|524.09|513.69|525.96|515.56|523.93|513.53|519
1700451300000|2023-11-20 03:35:00|524.03|513.63|522.59|512.19|524.2|513.8|522.55|512.15|395
1700451600000|2023-11-20 03:40:00|522.6|512.2|522.02|511.62|523.3|512.9|521.9|511.5|926
1700451900000|2023-11-20 03:45:00|522.04|511.64|523.25|512.85|523.85|513.45|521.95|511.55|859
1700452200000|2023-11-20 03:50:00|523.2|512.8|523.39|512.99|523.51|513.11|522.53|512.13|781
1700452500000|2023-11-20 03:55:00|523.4|513|523.99|513.59|524.05|513.65|523.03|512.63|530
1700452800000|2023-11-20 04:00:00|523.94|513.54|522.51|512.11|524.06|513.66|522.29|511.89|678
1700453100000|2023-11-20 04:05:00|522.61|512.21|522.93|512.53|523.11|512.71|521.85|511.45|635
1700453400000|2023-11-20 04:10:00|522.95|512.55|523.36|512.96|523.52|513.12|522.27|511.87|671
1700453700000|2023-11-20 04:15:00|523.34|512.94|523.83|513.43|523.91|513.51|522.46|512.06|478
1700454000000|2023-11-20 04:20:00|523.77|513.37|524.21|513.81|524.25|513.85|523.42|513.02|359
1700454300000|2023-11-20 04:25:00|524.2|513.8|524.53|514.13|524.57|514.17|523.69|513.29|277
1700454600000|2023-11-20 04:30:00|524.54|514.14|524.83|514.43|524.93|514.53|524.3|513.9|306
1700454900000|2023-11-20 04:35:00|524.84|514.44|525.59|515.19|525.75|515.35|524.83|514.43|271
1700455200000|2023-11-20 04:40:00|525.44|515.04|525.6|515.2|526.01|515.61|525.44|515.04|252
1700455500000|2023-11-20 04:45:00|525.56|515.16|526|515.6|526.02|515.62|525.43|515.03|218
1700455800000|2023-11-20 04:50:00|525.97|515.57|525.24|514.84|526.23|515.83|525.14|514.74|228
1700456100000|2023-11-20 04:55:00|525.27|514.87|525.93|515.53|526.18|515.78|525.27|514.87|261
1700456400000|2023-11-20 05:00:00|525.94|515.54|524.2|513.8|526.05|515.65|524.14|513.74|381
1700456700000|2023-11-20 05:05:00|524.17|513.77|524.7|514.3|524.75|514.35|522.9|512.5|483
1700457000000|2023-11-20 05:10:00|524.71|514.31|524.55|514.15|524.76|514.36|523.61|513.21|699
1700457300000|2023-11-20 05:15:00|524.59|514.19|524.47|514.07|525.29|514.89|524.3|513.9|623
1700457600000|2023-11-20 05:20:00|524.51|514.11|522.08|511.68|524.66|514.26|521.94|511.54|597
1700457900000|2023-11-20 05:25:00|522.04|511.64|523.24|512.84|523.33|512.93|521.8|511.4|717
1700458200000|2023-11-20 05:30:00|523.2|512.8|522.06|511.66|523.44|513.04|521.85|511.45|814
1700458500000|2023-11-20 05:35:00|522.08|511.68|522.31|511.91|523.16|512.76|521.4|511|680
1700458800000|2023-11-20 05:40:00|522.25|511.85|521.55|511.15|522.8|512.4|521.3|510.9|748
1700459100000|2023-11-20 05:45:00|521.52|511.12|522.14|511.74|522.2|511.8|521|510.6|499
1700459400000|2023-11-20 05:50:00|522.1|511.7|522.23|511.83|523.07|512.67|521.75|511.35|563
1700459700000|2023-11-20 05:55:00|522.19|511.79|523.14|512.74|523.21|512.81|522.13|511.73|457
1700460000000|2023-11-20 06:00:00|523.2|512.8|523.62|513.22|523.75|513.35|522.9|512.5|470
1700460300000|2023-11-20 06:05:00|523.65|513.25|523.25|512.85|524.06|513.66|523.25|512.85|404
1700460600000|2023-11-20 06:10:00|523.4|513|522.8|512.4|523.45|513.05|522.74|512.34|229
1700460900000|2023-11-20 06:15:00|523.02|512.62|524.02|513.62|524.06|513.66|523|512.6|369
1700461200000|2023-11-20 06:20:00|524.01|513.61|523.27|512.87|524.02|513.62|523.15|512.75|322
1700461500000|2023-11-20 06:25:00|523.22|512.82|523.28|512.88|523.89|513.49|522.65|512.25|436
1700461800000|2023-11-20 06:30:00|523.26|512.86|523.27|512.87|523.74|513.34|522.65|512.25|487
1700462100000|2023-11-20 06:35:00|523.32|512.92|524.08|513.68|524.31|513.91|522.45|512.05|545
1700462400000|2023-11-20 06:40:00|524.12|513.72|524.55|514.15|524.74|514.34|523.97|513.57|363
1700462700000|2023-11-20 06:45:00|524.61|514.21|525.71|515.31|525.8|515.4|524.35|513.95|254
1700463000000|2023-11-20 06:50:00|525.75|515.35|526.57|516.17|526.6|516.2|525.02|514.62|310
1700463300000|2023-11-20 06:55:00|526.55|516.15|526.26|515.86|526.55|516.15|525.9|515.5|223
1700463600000|2023-11-20 07:00:00|526.16|515.76|525.26|514.86|526.61|516.21|525.25|514.85|404
1700463900000|2023-11-20 07:05:00|525.25|514.85|525.07|514.67|525.56|515.16|525.05|514.65|298
1700464200000|2023-11-20 07:10:00|525.04|514.64|525.34|514.94|526.13|515.73|524.9|514.5|397
1700464500000|2023-11-20 07:15:00|525.14|514.74|524.99|514.59|525.78|515.38|524.65|514.25|563
1700464800000|2023-11-20 07:20:00|524.97|514.57|524.95|514.55|525.2|514.8|523.5|513.1|481
1700465100000|2023-11-20 07:25:00|524.9|514.5|526.55|516.15|526.65|516.25|524.9|514.5|244
1700465400000|2023-11-20 07:30:00|526.65|516.25|527.45|517.05|527.45|517.05|526.2|515.8|297
1700465700000|2023-11-20 07:35:00|527.41|517.01|527.71|517.31|528.3|517.9|526.8|516.4|542
1700466000000|2023-11-20 07:40:00|527.75|517.35|527.85|517.45|527.95|517.55|527|516.6|354
1700466300000|2023-11-20 07:45:00|527.65|517.25|527.4|517|527.8|517.4|526.65|516.25|214
1700466600000|2023-11-20 07:50:00|527.3|516.9|527.75|517.35|528.25|517.85|527.2|516.8|196
1700466900000|2023-11-20 07:55:00|527.7|517.3|529.51|519.11|529.85|519.45|527.7|517.3|624
1700467200000|2023-11-20 08:00:00|529.71|519.31|529.81|519.41|530.62|520.22|528.96|518.56|557
1700467500000|2023-11-20 08:05:00|529.78|519.38|529.35|518.95|530.33|519.93|529.25|518.85|319
1700467800000|2023-11-20 08:10:00|529.33|518.93|528.36|517.96|529.64|519.24|528.35|517.95|209
1700468100000|2023-11-20 08:15:00|528.35|517.95|529.02|518.62|529.68|519.28|527.75|517.35|361
1700468400000|2023-11-20 08:20:00|529.22|518.82|529.46|519.06|530.26|519.86|529.02|518.62|409
1700468700000|2023-11-20 08:25:00|529.5|519.1|529.85|519.45|530.12|519.72|528.98|518.58|511
1700469000000|2023-11-20 08:30:00|529.89|519.49|529.96|519.56|530.52|520.12|529.1|518.7|418
1700469300000|2023-11-20 08:35:00|530|519.6|528.53|518.13|530.11|519.71|528.3|517.9|390
1700469600000|2023-11-20 08:40:00|528.49|518.09|526.73|516.33|528.65|518.25|526.61|516.21|745
1700469900000|2023-11-20 08:45:00|526.61|516.21|527.24|516.84|527.94|517.54|526.61|516.21|638
1700470200000|2023-11-20 08:50:00|527.18|516.78|526.88|516.48|527.76|517.36|526.7|516.3|802
1700470500000|2023-11-20 08:55:00|526.92|516.52|527.34|516.94|527.72|517.32|526.57|516.17|568
1700470800000|2023-11-20 09:00:00|527.29|516.89|527.82|517.42|528.35|517.95|527.05|516.65|560
1700471100000|2023-11-20 09:05:00|527.92|517.52|529.76|519.36|529.8|519.4|526.98|516.58|683
1700471400000|2023-11-20 09:10:00|529.8|519.4|531.66|521.26|531.77|521.37|529.45|519.05|339
1700471700000|2023-11-20 09:15:00|531.6|521.2|531.08|520.68|532.05|521.65|529.95|519.55|412
1700472000000|2023-11-20 09:20:00|531.15|520.75|531.8|521.4|531.92|521.52|530.9|520.5|508
1700472300000|2023-11-20 09:25:00|531.9|521.5|531.68|521.28|531.95|521.55|531|520.6|374
1700472600000|2023-11-20 09:30:00|531.88|521.48|532.3|521.9|533.16|522.76|531.55|521.15|614
1700472900000|2023-11-20 09:35:00|532.27|521.87|532.9|522.5|533.87|523.47|531.6|521.2|425
1700473200000|2023-11-20 09:40:00|532.85|522.45|532.15|521.75|533.35|522.95|531.35|520.95|272
1700473500000|2023-11-20 09:45:00|532.17|521.77|531.65|521.25|532.25|521.85|531.3|520.9|373
1700473800000|2023-11-20 09:50:00|531.7|521.3|532.99|522.59|533.05|522.65|531.3|520.9|255
1700474100000|2023-11-20 09:55:00|532.79|522.39|533.78|523.38|533.89|523.49|532.75|522.35|318
1700474400000|2023-11-20 10:00:00|533.77|523.37|533.85|523.45|534.25|523.85|533|522.6|318
1700474700000|2023-11-20 10:05:00|533.95|523.55|534.67|524.27|534.95|524.55|533.8|523.4|256
1700475000000|2023-11-20 10:10:00|534.77|524.37|533.96|523.56|534.95|524.55|533.51|523.11|310
1700475300000|2023-11-20 10:15:00|534.01|523.61|532.72|522.32|534.3|523.9|532.62|522.22|498
1700475600000|2023-11-20 10:20:00|532.84|522.44|532.6|522.2|533.25|522.85|532.35|521.95|213
1700475900000|2023-11-20 10:25:00|532.45|522.05|532.85|522.45|533.35|522.95|532.45|522.05|177
1700476200000|2023-11-20 10:30:00|532.7|522.3|533.35|522.95|533.47|523.07|531.7|521.3|151
1700476500000|2023-11-20 10:35:00|533.3|522.9|533.3|522.9|533.4|523|532.4|522|213
1700476800000|2023-11-20 10:40:00|533.25|522.85|533.5|523.1|534.05|523.65|533.1|522.7|199
1700477100000|2023-11-20 10:45:00|533.8|523.4|533.5|523.1|534.75|524.35|533.45|523.05|243
1700477400000|2023-11-20 10:50:00|533.45|523.05|532.7|522.3|533.75|523.35|532.3|521.9|204
1700477700000|2023-11-20 10:55:00|532.88|522.48|532.85|522.45|533.7|523.3|532.45|522.05|255
1700478000000|2023-11-20 11:00:00|532.9|522.5|533.15|522.75|533.8|523.4|532.2|521.8|325
1700478300000|2023-11-20 11:05:00|533.1|522.7|533.05|522.65|534.49|524.09|532.7|522.3|340
1700478600000|2023-11-20 11:10:00|533.03|522.63|533.7|523.3|534.25|523.85|532.4|522|158
1700478900000|2023-11-20 11:15:00|534|523.6|532.55|522.15|534.25|523.85|532.5|522.1|221
1700479200000|2023-11-20 11:20:00|532.78|522.38|532.95|522.55|533.33|522.93|532.45|522.05|216
1700479500000|2023-11-20 11:25:00|532.9|522.5|532.4|522|533.05|522.65|532.2|521.8|168
1700479800000|2023-11-20 11:30:00|532.55|522.15|531.81|521.41|533.13|522.73|531.75|521.35|175
1700480100000|2023-11-20 11:35:00|531.76|521.36|531.4|521|532.12|521.72|531.1|520.7|383
1700480400000|2023-11-20 11:40:00|531.3|520.9|530.15|519.75|531.9|521.5|529.1|518.7|573
1700480700000|2023-11-20 11:45:00|530.2|519.8|528.25|517.85|530.46|520.06|527.05|516.65|884
1700481000000|2023-11-20 11:50:00|528.2|517.8|527.52|517.12|529.2|518.8|527|516.6|684
1700481300000|2023-11-20 11:55:00|527.25|516.85|528.6|518.2|529.07|518.67|527.25|516.85|304
1700481600000|2023-11-20 12:00:00|528.55|518.15|527.71|517.31|528.88|518.48|527.6|517.2|391
1700481900000|2023-11-20 12:05:00|527.7|517.3|528.25|517.85|528.84|518.44|527.3|516.9|335
1700482200000|2023-11-20 12:10:00|528.35|517.95|529.85|519.45|530.1|519.7|528.05|517.65|333
1700482500000|2023-11-20 12:15:00|530.05|519.65|529.15|518.75|530.11|519.71|528.97|518.57|630
1700482800000|2023-11-20 12:20:00|529.13|518.73|527.85|517.45|529.53|519.13|527.85|517.45|502
1700483100000|2023-11-20 12:25:00|528.05|517.65|526.9|516.5|528.07|517.67|526.7|516.3|190
1700483400000|2023-11-20 12:30:00|526.93|516.53|527.83|517.43|528.06|517.66|526.4|516|343
1700483700000|2023-11-20 12:35:00|527.87|517.47|526.8|516.4|528.23|517.83|526|515.6|608
1700484000000|2023-11-20 12:40:00|526.82|516.42|526.05|515.65|527.53|517.13|525.75|515.35|589
1700484300000|2023-11-20 12:45:00|526.1|515.7|526.91|516.51|527.21|516.81|526|515.6|648
1700484600000|2023-11-20 12:50:00|526.86|516.46|527.15|516.75|527.74|517.34|526.75|516.35|603
1700484900000|2023-11-20 12:55:00|527.05|516.65|527.5|517.1|527.84|517.44|526.55|516.15|621
1700485200000|2023-11-20 13:00:00|527.47|517.07|527.83|517.43|528.13|517.73|526.35|515.95|821
1700485500000|2023-11-20 13:05:00|527.9|517.5|527.79|517.39|528.04|517.64|525.55|515.15|898
1700485800000|2023-11-20 13:10:00|527.71|517.31|528.89|518.49|528.9|518.5|527.25|516.85|693
1700486100000|2023-11-20 13:15:00|528.9|518.5|528.7|518.3|529.8|519.4|528.5|518.1|681
1700486400000|2023-11-20 13:20:00|528.77|518.37|529|518.6|529.81|519.41|528.55|518.15|635
1700486700000|2023-11-20 13:25:00|528.95|518.55|528.8|518.4|529.4|519|528.42|518.02|427
1700487000000|2023-11-20 13:30:00|528.93|518.53|528.52|518.12|529.53|519.13|528.25|517.85|490
1700487300000|2023-11-20 13:35:00|528.48|518.08|528.2|517.8|529.3|518.9|527.8|517.4|657
1700487600000|2023-11-20 13:40:00|527.95|517.55|526.5|516.1|528.22|517.82|526.3|515.9|558
1700487900000|2023-11-20 13:45:00|526.4|516|526.71|516.31|527.54|517.14|526.35|515.95|507
1700488200000|2023-11-20 13:50:00|526.69|516.29|526.76|516.36|527.18|516.78|526.34|515.94|456
1700488500000|2023-11-20 13:55:00|526.81|516.41|525.6|515.2|527.1|516.7|525.4|515|432
1700488800000|2023-11-20 14:00:00|525.65|515.25|525.85|515.45|526.05|515.65|524.65|514.25|469
1700489100000|2023-11-20 14:05:00|525.86|515.46|525.26|514.86|526.85|516.45|525.1|514.7|403
1700489400000|2023-11-20 14:10:00|525.28|514.88|520.74|510.34|525.55|515.15|518.4|508|1865
1700489700000|2023-11-20 14:15:00|520.79|510.39|524.01|513.61|524.71|514.31|520.05|509.65|1245
1700490000000|2023-11-20 14:20:00|524.1|513.7|524.74|514.34|525.15|514.75|523.37|512.97|860
1700490300000|2023-11-20 14:25:00|524.79|514.39|526.1|515.7|526.44|516.04|524.09|513.69|851
1700490600000|2023-11-20 14:30:00|526.07|515.67|527.48|517.08|527.65|517.25|526.07|515.67|713
1700490900000|2023-11-20 14:35:00|527.53|517.13|527.9|517.5|528.97|518.57|527.1|516.7|646
1700491200000|2023-11-20 14:40:00|527.85|517.45|528.66|518.26|529.6|519.2|527.15|516.75|619
1700491500000|2023-11-20 14:45:00|528.72|518.32|529.52|519.12|529.73|519.33|528.15|517.75|455
1700491800000|2023-11-20 14:50:00|529.5|519.1|530.67|520.27|530.67|520.27|528.6|518.2|631
1700492100000|2023-11-20 14:55:00|530.77|520.37|532|521.6|532.73|522.33|530.52|520.12|1066
1700492400000|2023-11-20 15:00:00|532.1|521.7|530.65|520.25|532.65|522.25|529.65|519.25|1022
1700492700000|2023-11-20 15:05:00|530.6|520.2|531.55|521.15|532.43|522.03|530.3|519.9|928
1700493000000|2023-11-20 15:10:00|531.6|521.2|534.7|524.3|534.95|524.55|531.6|521.2|849
1700493300000|2023-11-20 15:15:00|534.63|524.23|534.45|524.05|535.47|525.07|533.75|523.35|792
1700493600000|2023-11-20 15:20:00|534.55|524.15|532.55|522.15|534.93|524.53|531.57|521.17|804
1700493900000|2023-11-20 15:25:00|532.5|522.1|533.05|522.65|533.51|523.11|532|521.6|665
1700494200000|2023-11-20 15:30:00|533.1|522.7|531.89|521.49|533.79|523.39|531.65|521.25|433
1700494500000|2023-11-20 15:35:00|531.65|521.25|532.65|522.25|532.65|522.25|530.7|520.3|441
1700494800000|2023-11-20 15:40:00|532.6|522.2|532.41|522.01|533.15|522.75|531.75|521.35|396
1700495100000|2023-11-20 15:45:00|532.31|521.91|535.55|525.15|535.55|525.15|531.95|521.55|345
1700495400000|2023-11-20 15:50:00|535.35|524.95|533.95|523.55|535.53|525.13|533.65|523.25|513
1700495700000|2023-11-20 15:55:00|534|523.6|534.8|524.4|535.3|524.9|533.95|523.55|291
1700496000000|2023-11-20 16:00:00|534.85|524.45|536.39|525.99|536.54|526.14|534.75|524.35|651
1700496300000|2023-11-20 16:05:00|536.41|526.01|534.25|523.85|536.41|526.01|533.9|523.5|526
1700496600000|2023-11-20 16:10:00|534.3|523.9|532.95|522.55|534.61|524.21|532.8|522.4|484
1700496900000|2023-11-20 16:15:00|532.85|522.45|532.16|521.76|533.35|522.95|531.65|521.25|436
1700497200000|2023-11-20 16:20:00|532.21|521.81|530.34|519.94|532.34|521.94|529.46|519.06|517
1700497500000|2023-11-20 16:25:00|530.28|519.88|530.21|519.81|531.21|520.81|529.78|519.38|689
1700497800000|2023-11-20 16:30:00|530.05|519.65|529.9|519.5|530.64|520.24|528.2|517.8|1028
1700498100000|2023-11-20 16:35:00|529.98|519.58|528.73|518.33|530.01|519.61|527.95|517.55|838
1700498400000|2023-11-20 16:40:00|528.7|518.3|527.94|517.54|528.83|518.43|527.88|517.48|724
1700498700000|2023-11-20 16:45:00|527.95|517.55|524.55|514.15|528.23|517.83|524.41|514.01|782
1700499000000|2023-11-20 16:50:00|524.58|514.18|524.88|514.48|525.15|514.75|523.61|513.21|902
1700499300000|2023-11-20 16:55:00|524.86|514.46|524.92|514.52|525.96|515.56|523.95|513.55|1024
1700499600000|2023-11-20 17:00:00|524.9|514.5|526.58|516.18|526.81|516.41|524.2|513.8|1011
1700499900000|2023-11-20 17:05:00|526.56|516.16|527.35|516.95|528.78|518.38|526.05|515.65|952
1700500200000|2023-11-20 17:10:00|527.38|516.98|528.77|518.37|529.1|518.7|526.9|516.5|818
1700500500000|2023-11-20 17:15:00|528.75|518.35|528.37|517.97|529.11|518.71|527.84|517.44|695
1700500800000|2023-11-20 17:20:00|528.32|517.92|528.96|518.56|529|518.6|527.74|517.34|731
1700501100000|2023-11-20 17:25:00|528.95|518.55|526.78|516.38|529.71|519.31|525.8|515.4|1180
1700501400000|2023-11-20 17:30:00|526.77|516.37|529.17|518.77|529.31|518.91|524|513.6|1715
1700501700000|2023-11-20 17:35:00|529.19|518.79|534.5|524.1|534.75|524.35|528.62|518.22|1919
1700502000000|2023-11-20 17:40:00|534.42|524.02|534.28|523.88|535.62|525.22|532.9|522.5|1160
1700502300000|2023-11-20 17:45:00|534.24|523.84|538.37|527.97|538.87|528.47|534.1|523.7|1171
1700502600000|2023-11-20 17:50:00|538.36|527.96|538.11|527.71|538.6|528.2|536.81|526.41|991
1700502900000|2023-11-20 17:55:00|538.1|527.7|540.03|529.63|540.18|529.78|537.59|527.19|978
1700503200000|2023-11-20 18:00:00|540.05|529.65|539.06|528.66|541.33|530.93|538.65|528.25|963
1700503500000|2023-11-20 18:05:00|539|528.6|535.16|524.76|539.36|528.96|534.75|524.35|869
1700503800000|2023-11-20 18:10:00|535.23|524.83|534.5|524.1|536.31|525.91|534.2|523.8|656
1700504100000|2023-11-20 18:15:00|534.55|524.15|531.5|521.1|534.55|524.15|530.8|520.4|887
1700504400000|2023-11-20 18:20:00|531.58|521.18|533.1|522.7|533.25|522.85|530.3|519.9|851
1700504700000|2023-11-20 18:25:00|533.32|522.92|534.35|523.95|534.86|524.46|532.96|522.56|626
1700505000000|2023-11-20 18:30:00|534.4|524|534.04|523.64|535|524.6|533.6|523.2|574
1700505300000|2023-11-20 18:35:00|534.03|523.63|531.6|521.2|534.12|523.72|531.6|521.2|642
1700505600000|2023-11-20 18:40:00|531.68|521.28|529.85|519.45|531.79|521.39|529.74|519.34|721
1700505900000|2023-11-20 18:45:00|529.93|519.53|531.78|521.38|531.89|521.49|528.5|518.1|1007
1700506200000|2023-11-20 18:50:00|531.7|521.3|532.09|521.69|533.68|523.28|531|520.6|971
1700506500000|2023-11-20 18:55:00|532.14|521.74|531.1|520.7|532.78|522.38|530.75|520.35|742
1700506800000|2023-11-20 19:00:00|531.15|520.75|531.03|520.63|532.03|521.63|530.58|520.18|686
1700507100000|2023-11-20 19:05:00|531.05|520.65|530.94|520.54|532.49|522.09|530.6|520.2|605
1700507400000|2023-11-20 19:10:00|530.99|520.59|527.46|517.06|531.37|520.97|527.2|516.8|758
1700507700000|2023-11-20 19:15:00|527.53|517.13|529.9|519.5|530|519.6|526.59|516.19|729
1700508000000|2023-11-20 19:20:00|529.93|519.53|529.73|519.33|530.05|519.65|528.86|518.46|756
1700508300000|2023-11-20 19:25:00|529.7|519.3|530.61|520.21|530.71|520.31|529.6|519.2|461
1700508600000|2023-11-20 19:30:00|530.66|520.26|531.79|521.39|532.05|521.65|529.7|519.3|495
1700508900000|2023-11-20 19:35:00|531.65|521.25|530.18|519.78|531.85|521.45|529.25|518.85|769
1700509200000|2023-11-20 19:40:00|530.24|519.84|529.73|519.33|530.83|520.43|529.4|519|774
1700509500000|2023-11-20 19:45:00|529.78|519.38|527.85|517.45|529.86|519.46|527.74|517.34|608
1700509800000|2023-11-20 19:50:00|527.87|517.47|528.1|517.7|528.57|518.17|527.19|516.79|525
1700510100000|2023-11-20 19:55:00|528.09|517.69|527.51|517.11|528.42|518.02|527.17|516.77|544
1700510400000|2023-11-20 20:00:00|527.55|517.15|527.24|516.84|528.39|517.99|527.24|516.84|629
1700510700000|2023-11-20 20:05:00|527.32|516.92|527.4|517|527.78|517.38|526.57|516.17|414
1700511000000|2023-11-20 20:10:00|527.45|517.05|528.05|517.65|528.19|517.79|527.05|516.65|566
1700511300000|2023-11-20 20:15:00|528.1|517.7|528.33|517.93|528.65|518.25|527.22|516.82|565
1700511600000|2023-11-20 20:20:00|528.3|517.9|528.85|518.45|529.12|518.72|528.05|517.65|344
1700511900000|2023-11-20 20:25:00|528.95|518.55|529.22|518.82|529.45|519.05|528.15|517.75|460
1700512200000|2023-11-20 20:30:00|529.26|518.86|528.35|517.95|529.53|519.13|528.35|517.95|480
1700512500000|2023-11-20 20:35:00|528.3|517.9|527.2|516.8|528.55|518.15|527.05|516.65|407
1700512800000|2023-11-20 20:40:00|527.28|516.88|526.7|516.3|527.64|517.24|526.33|515.93|538
1700513100000|2023-11-20 20:45:00|526.68|516.28|527|516.6|527.1|516.7|526.27|515.87|254
1700513400000|2023-11-20 20:50:00|527.04|516.64|526.4|516|527.06|516.66|526|515.6|283
1700513700000|2023-11-20 20:55:00|526.48|516.08|526.65|516.25|527.17|516.77|526|515.6|440
1700514000000|2023-11-20 21:00:00|526.7|516.3|523.09|512.69|526.79|516.39|523|512.6|555
1700514300000|2023-11-20 21:05:00|523.16|512.76|523.05|512.65|524.96|514.56|523|512.6|774
1700514600000|2023-11-20 21:10:00|523.09|512.69|521.68|511.28|523.64|513.24|520.4|510|1000
1700514900000|2023-11-20 21:15:00|521.69|511.29|517.45|507.05|521.79|511.39|515.65|505.25|1471
1700515200000|2023-11-20 21:20:00|517.54|507.14|519.3|508.9|520|509.6|515.85|505.45|1312
1700515500000|2023-11-20 21:25:00|519.25|508.85|519.28|508.88|520.94|510.54|519|508.6|902
1700515800000|2023-11-20 21:30:00|519.2|508.8|521.45|511.05|521.87|511.47|518.75|508.35|707
1700516100000|2023-11-20 21:35:00|521.4|511|520.95|510.55|522.25|511.85|520.87|510.47|573
1700516400000|2023-11-20 21:40:00|521.03|510.63|520.89|510.49|521.7|511.3|520.35|509.95|651
1700516700000|2023-11-20 21:45:00|520.72|510.32|522.37|511.97|522.53|512.13|520.65|510.25|557
1700517000000|2023-11-20 21:50:00|522.41|512.01|522.44|512.04|523.15|512.75|522.1|511.7|301
1700517300000|2023-11-20 21:55:00|522.51|512.11|523.17|512.77|523.27|512.87|521.95|511.55|349
1700517600000|2023-11-20 22:00:00|523.15|512.75|523.9|513.5|523.91|513.51|522.49|512.09|534
1700517900000|2023-11-20 22:05:00|523.91|513.51|524.36|513.96|525.06|514.66|523.63|513.23|708
1700518200000|2023-11-20 22:10:00|524.42|514.02|524.57|514.17|525.2|514.8|524.16|513.76|614
1700518500000|2023-11-20 22:15:00|524.61|514.21|525.79|515.39|525.85|515.45|524.52|514.12|524
1700518800000|2023-11-20 22:20:00|525.75|515.35|526.49|516.09|526.73|516.33|525.74|515.34|451
1700519100000|2023-11-20 22:25:00|526.53|516.13|526.94|516.54|527.17|516.77|526.26|515.86|320
1700519400000|2023-11-20 22:30:00|526.93|516.53|526.28|515.88|527.11|516.71|526.1|515.7|417
1700519700000|2023-11-20 22:35:00|526.31|515.91|523.69|513.29|526.45|516.05|523.69|513.29|765
1700520000000|2023-11-20 22:40:00|523.71|513.31|522.18|511.78|523.95|513.55|522.16|511.76|325
1700520300000|2023-11-20 22:45:00|522.13|511.73|521.31|510.91|522.2|511.8|520.58|510.18|330
1700520600000|2023-11-20 22:50:00|521.28|510.88|522.43|512.03|523.1|512.7|521.21|510.81|206
1700520900000|2023-11-20 22:55:00|522.31|511.91|523.8|513.4|524|513.6|522.31|511.91|241
1700521200000|2023-11-20 23:00:00|523.9|513.5|525.94|515.54|526.44|516.04|523.69|513.29|435
1700521500000|2023-11-20 23:05:00|526|515.6|526.23|515.83|526.46|516.06|525.05|514.65|492
1700521800000|2023-11-20 23:10:00|526.28|515.88|525.73|515.33|526.55|516.15|524.7|514.3|344
1700522100000|2023-11-20 23:15:00|525.65|515.25|524.9|514.5|526.04|515.64|524.75|514.35|600
1700522400000|2023-11-20 23:20:00|525|514.6|524.7|514.3|525.38|514.98|524.2|513.8|595
1700522700000|2023-11-20 23:25:00|524.72|514.32|523.9|513.5|525.6|515.2|523.9|513.5|466
1700523000000|2023-11-20 23:30:00|524.01|513.61|524.1|513.7|524.4|514|523.05|512.65|470
1700523300000|2023-11-20 23:35:00|524.19|513.79|523.37|512.97|524.59|514.19|523.36|512.96|429
1700523600000|2023-11-20 23:40:00|523.47|513.07|523.01|512.61|524.03|513.63|522.05|511.65|529
1700523900000|2023-11-20 23:45:00|523.03|512.63|522.75|512.35|523.27|512.87|522.1|511.7|548
1700524200000|2023-11-20 23:50:00|522.8|512.4|523.1|512.7|523.35|512.95|522.55|512.15|538
1700524500000|2023-11-20 23:55:00|523.2|512.8|524.1|513.7|524.2|513.8|523.1|512.7|461
1700524800000|2023-11-21 00:00:00|524.15|513.75|523.75|513.35|524.28|513.88|522.25|511.85|630
1700525100000|2023-11-21 00:05:00|523.7|513.3|526.38|515.98|526.55|516.15|523.7|513.3|1216
1700525400000|2023-11-21 00:10:00|526.32|515.92|527.08|516.68|527.4|517|525.66|515.26|868
1700525700000|2023-11-21 00:15:00|527.11|516.71|527.2|516.8|528.04|517.64|526.15|515.75|1045
1700526000000|2023-11-21 00:20:00|527.25|516.85|528.1|517.7|528.51|518.11|526.95|516.55|607
1700526300000|2023-11-21 00:25:00|528.19|517.79|528.35|517.95|528.75|518.35|527.05|516.65|613
1700526600000|2023-11-21 00:30:00|528.3|517.9|528.05|517.65|528.89|518.49|527.5|517.1|734
1700526900000|2023-11-21 00:35:00|527.95|517.55|528.86|518.46|529.15|518.75|527.05|516.65|879
1700527200000|2023-11-21 00:40:00|528.97|518.57|528.73|518.33|530.32|519.92|528.6|518.2|919
1700527500000|2023-11-21 00:45:00|528.78|518.38|527.96|517.56|529.12|518.72|527.2|516.8|689
1700527800000|2023-11-21 00:50:00|527.9|517.5|528.14|517.74|528.45|518.05|527.02|516.62|687
1700528100000|2023-11-21 00:55:00|528.16|517.76|528.92|518.52|529.12|518.72|527.25|516.85|534
1700528400000|2023-11-21 01:00:00|528.85|518.45|527.37|516.97|529.22|518.82|527.3|516.9|463
1700528700000|2023-11-21 01:05:00|527.41|517.01|528.24|517.84|528.55|518.15|527.15|516.75|512
1700529000000|2023-11-21 01:10:00|528.15|517.75|528.22|517.82|528.3|517.9|527.2|516.8|458
1700529300000|2023-11-21 01:15:00|528.24|517.84|527.37|516.97|528.26|517.86|527.2|516.8|274
1700529600000|2023-11-21 01:20:00|527.35|516.95|526.9|516.5|527.71|517.31|526.9|516.5|251
1700529900000|2023-11-21 01:25:00|527|516.6|527.02|516.62|527.57|517.17|526.5|516.1|243
1700530200000|2023-11-21 01:30:00|527.01|516.61|528.4|518|528.87|518.47|526.85|516.45|526
1700530500000|2023-11-21 01:35:00|528.48|518.08|529.35|518.95|529.43|519.03|528.3|517.9|469
1700530800000|2023-11-21 01:40:00|529.46|519.06|530.83|520.43|530.87|520.47|529.35|518.95|522
1700531100000|2023-11-21 01:45:00|530.87|520.47|531.52|521.12|532.36|521.96|530.82|520.42|506
1700531400000|2023-11-21 01:50:00|531.55|521.15|530.1|519.7|531.55|521.15|529.35|518.95|616
1700531700000|2023-11-21 01:55:00|530.13|519.73|529.15|518.75|530.47|520.07|529.07|518.67|597
1700532000000|2023-11-21 02:00:00|529.12|518.72|528.48|518.08|530.05|519.65|528.35|517.95|632
1700532300000|2023-11-21 02:05:00|528.5|518.1|527.89|517.49|528.57|518.17|527.05|516.65|560
1700532600000|2023-11-21 02:10:00|527.88|517.48|528.59|518.19|528.98|518.58|527.7|517.3|441
1700532900000|2023-11-21 02:15:00|528.5|518.1|528.42|518.02|528.66|518.26|527.4|517|408
1700533200000|2023-11-21 02:20:00|528.41|518.01|526.07|515.67|528.62|518.22|526.06|515.66|532
1700533500000|2023-11-21 02:25:00|526.05|515.65|522.64|512.24|526.11|515.71|522.49|512.09|797
1700533800000|2023-11-21 02:30:00|522.66|512.26|524.48|514.08|524.8|514.4|521.8|511.4|924
1700534100000|2023-11-21 02:35:00|524.6|514.2|524.98|514.58|525.65|515.25|524.2|513.8|714
1700534400000|2023-11-21 02:40:00|525.06|514.66|522.24|511.84|525.88|515.48|521.56|511.16|849
1700534700000|2023-11-21 02:45:00|522.2|511.8|520.08|509.68|522.67|512.27|518.97|508.57|1198
1700535000000|2023-11-21 02:50:00|520.23|509.83|517.3|506.9|520.74|510.34|516.64|506.24|1225
1700535300000|2023-11-21 02:55:00|517.35|506.95|519.01|508.61|519.17|508.77|517.02|506.62|1032
1700535600000|2023-11-21 03:00:00|519.07|508.67|520.41|510.01|520.93|510.53|518.3|507.9|742
1700535900000|2023-11-21 03:05:00|520.39|509.99|521.9|511.5|522.13|511.73|520.13|509.73|709
1700536200000|2023-11-21 03:10:00|522.06|511.66|521.69|511.29|522.9|512.5|521.44|511.04|624
1700536500000|2023-11-21 03:15:00|521.73|511.33|522.9|512.5|523|512.6|521.03|510.63|657
1700536800000|2023-11-21 03:20:00|522.65|512.25|521.06|510.66|522.9|512.5|520.81|510.41|631
1700537100000|2023-11-21 03:25:00|521|510.6|521.78|511.38|521.99|511.59|520.44|510.04|594
1700537400000|2023-11-21 03:30:00|521.83|511.43|521.93|511.53|522.07|511.67|520.43|510.03|626
1700537700000|2023-11-21 03:35:00|521.97|511.57|522.1|511.7|522.69|512.29|521.52|511.12|415
1700538000000|2023-11-21 03:40:00|522.15|511.75|522.06|511.66|522.2|511.8|520.85|510.45|541
1700538300000|2023-11-21 03:45:00|522.11|511.71|522.92|512.52|523.15|512.75|521.33|510.93|538
1700538600000|2023-11-21 03:50:00|522.9|512.5|522.77|512.37|523.05|512.65|522.2|511.8|542
1700538900000|2023-11-21 03:55:00|522.75|512.35|524.05|513.65|524.15|513.75|522.75|512.35|308
1700539200000|2023-11-21 04:00:00|524|513.6|523.87|513.47|524.53|514.13|523.65|513.25|400
1700539500000|2023-11-21 04:05:00|523.97|513.57|523.82|513.42|523.97|513.57|523|512.6|366
1700539800000|2023-11-21 04:10:00|523.65|513.25|522.5|512.1|523.85|513.45|522.5|512.1|359
1700540100000|2023-11-21 04:15:00|522.53|512.13|522.4|512|522.91|512.51|522.33|511.93|365
1700540400000|2023-11-21 04:20:00|522.53|512.13|522.61|512.21|522.71|512.31|521.82|511.42|309
1700540700000|2023-11-21 04:25:00|522.71|512.31|523.67|513.27|523.9|513.5|522.59|512.19|441
1700541000000|2023-11-21 04:30:00|523.72|513.32|524.44|514.04|524.64|514.24|523.12|512.72|372
1700541300000|2023-11-21 04:35:00|524.39|513.99|523.85|513.45|524.39|513.99|523.06|512.66|470
1700541600000|2023-11-21 04:40:00|523.8|513.4|522.97|512.57|524.3|513.9|522.75|512.35|611
1700541900000|2023-11-21 04:45:00|523.01|512.61|522.48|512.08|523.73|513.33|522.33|511.93|514
1700542200000|2023-11-21 04:50:00|522.46|512.06|522.57|512.17|523.55|513.15|522.31|511.91|548
1700542500000|2023-11-21 04:55:00|522.61|512.21|522.94|512.54|523.03|512.63|522.29|511.89|452
1700542800000|2023-11-21 05:00:00|522.91|512.51|524.06|513.66|524.1|513.7|522.19|511.79|695
1700543100000|2023-11-21 05:05:00|524.07|513.67|524.14|513.74|524.18|513.78|523.1|512.7|475
1700543400000|2023-11-21 05:10:00|524.13|513.73|524.64|514.24|524.87|514.47|523.55|513.15|445
1700543700000|2023-11-21 05:15:00|524.66|514.26|524.07|513.67|524.67|514.27|523.2|512.8|554
1700544000000|2023-11-21 05:20:00|524.11|513.71|523.53|513.13|524.21|513.81|523.18|512.78|509
1700544300000|2023-11-21 05:25:00|523.58|513.18|523.82|513.42|523.85|513.45|522.85|512.45|484
1700544600000|2023-11-21 05:30:00|523.84|513.44|521.82|511.42|523.86|513.46|521.59|511.19|352
1700544900000|2023-11-21 05:35:00|521.8|511.4|521.98|511.58|522.2|511.8|521.37|510.97|494
1700545200000|2023-11-21 05:40:00|522.02|511.62|522.65|512.25|523.4|513|522|511.6|446
1700545500000|2023-11-21 05:45:00|522.72|512.32|524.24|513.84|524.65|514.25|522.35|511.95|573
1700545800000|2023-11-21 05:50:00|524.31|513.91|524.27|513.87|524.5|514.1|523.42|513.02|390
1700546100000|2023-11-21 05:55:00|524.28|513.88|524.2|513.8|524.84|514.44|524.05|513.65|171
1700546400000|2023-11-21 06:00:00|524.25|513.85|523.61|513.21|524.46|514.06|523.54|513.14|214
1700546700000|2023-11-21 06:05:00|523.65|513.25|523.65|513.25|523.88|513.48|523.4|513|155
1700547000000|2023-11-21 06:10:00|523.64|513.24|524.05|513.65|524.06|513.66|523.05|512.65|211
1700547300000|2023-11-21 06:15:00|524.06|513.66|525.16|514.76|525.39|514.99|524.05|513.65|267
1700547600000|2023-11-21 06:20:00|525.21|514.81|525.8|515.4|525.98|515.58|525.2|514.8|223
1700547900000|2023-11-21 06:25:00|525.88|515.48|525.96|515.56|526.15|515.75|525.62|515.22|87
1700548200000|2023-11-21 06:30:00|525.97|515.57|526.39|515.99|526.41|516.01|525.97|515.57|150
1700548500000|2023-11-21 06:35:00|526.4|516|526.22|515.82|526.47|516.07|526.11|515.71|206
1700548800000|2023-11-21 06:40:00|526.23|515.83|526.05|515.65|526.46|516.06|525.7|515.3|231
1700549100000|2023-11-21 06:45:00|526.06|515.66|525.18|514.78|526.22|515.82|524.93|514.53|313
1700549400000|2023-11-21 06:50:00|525.22|514.82|524.57|514.17|525.34|514.94|524.44|514.04|287
1700549700000|2023-11-21 06:55:00|524.6|514.2|524.5|514.1|525.05|514.65|524.2|513.8|258
1700550000000|2023-11-21 07:00:00|524.55|514.15|521.62|511.22|524.55|514.15|521.5|511.1|306
1700550300000|2023-11-21 07:05:00|521.64|511.24|519.92|509.52|521.65|511.25|519.15|508.75|521
1700550600000|2023-11-21 07:10:00|519.87|509.47|520.6|510.2|520.6|510.2|518.81|508.41|483
1700550900000|2023-11-21 07:15:00|520.55|510.15|519.18|508.78|520.76|510.36|519.13|508.73|254
1700551200000|2023-11-21 07:20:00|519.13|508.73|518.5|508.1|519.41|509.01|517.06|506.66|549
1700551500000|2023-11-21 07:25:00|518.52|508.12|517.42|507.02|518.71|508.31|517.25|506.85|476
1700551800000|2023-11-21 07:30:00|517.38|506.98|517.48|507.08|518.03|507.63|517.09|506.69|681
1700552100000|2023-11-21 07:35:00|517.47|507.07|516.74|506.34|517.71|507.31|516.67|506.27|526
1700552400000|2023-11-21 07:40:00|516.72|506.32|516|505.6|517.1|506.7|515.88|505.48|342
1700552700000|2023-11-21 07:45:00|516.03|505.63|516|505.6|516.75|506.35|515.85|505.45|314
1700553000000|2023-11-21 07:50:00|516.04|505.64|515.57|505.17|516.67|506.27|515.57|505.17|229
1700553300000|2023-11-21 07:55:00|515.66|505.26|515.19|504.79|515.66|505.26|514.55|504.15|451
1700553600000|2023-11-21 08:00:00|515.17|504.77|515.73|505.33|516.73|506.33|514.71|504.31|695
1700553900000|2023-11-21 08:05:00|515.8|505.4|516.3|505.9|516.8|506.4|515.6|505.2|543
1700554200000|2023-11-21 08:10:00|516.32|505.92|516.13|505.73|516.45|506.05|515.55|505.15|372
1700554500000|2023-11-21 08:15:00|516.19|505.79|516.88|506.48|516.9|506.5|515.95|505.55|364
1700554800000|2023-11-21 08:20:00|516.83|506.43|517.5|507.1|517.75|507.35|516.73|506.33|352
1700555100000|2023-11-21 08:25:00|517.53|507.13|519.3|508.9|519.3|508.9|517.36|506.96|421
1700555400000|2023-11-21 08:30:00|519.28|508.88|518.49|508.09|519.54|509.14|517.56|507.16|405
1700555700000|2023-11-21 08:35:00|518.47|508.07|518.29|507.89|519.3|508.9|518.15|507.75|327
1700556000000|2023-11-21 08:40:00|518.39|507.99|517.96|507.56|519.43|509.03|517.65|507.25|383
1700556300000|2023-11-21 08:45:00|517.99|507.59|519.33|508.93|519.65|509.25|517.4|507|445
1700556600000|2023-11-21 08:50:00|519.35|508.95|519.53|509.13|520.27|509.87|519.09|508.69|389
1700556900000|2023-11-21 08:55:00|519.59|509.19|520.51|510.11|521.29|510.89|519.53|509.13|417
1700557200000|2023-11-21 09:00:00|520.56|510.16|520.46|510.06|520.82|510.42|519.77|509.37|471
1700557500000|2023-11-21 09:05:00|520.5|510.1|519.87|509.47|520.5|510.1|519.01|508.61|465
1700557800000|2023-11-21 09:10:00|519.9|509.5|520.5|510.1|520.55|510.15|519.4|509|336
1700558100000|2023-11-21 09:15:00|520.54|510.14|520.46|510.06|520.55|510.15|519.65|509.25|329
1700558400000|2023-11-21 09:20:00|520.45|510.05|521.29|510.89|521.4|511|519.85|509.45|370
1700558700000|2023-11-21 09:25:00|521.28|510.88|520.95|510.55|521.4|511|520.23|509.83|326
1700559000000|2023-11-21 09:30:00|520.9|510.5|519.6|509.2|520.9|510.5|519.27|508.87|430
1700559300000|2023-11-21 09:35:00|519.67|509.27|520.28|509.88|520.85|510.45|519.38|508.98|315
1700559600000|2023-11-21 09:40:00|520.31|509.91|519.77|509.37|520.31|509.91|519.27|508.87|325
1700559900000|2023-11-21 09:45:00|519.71|509.31|518.15|507.75|519.85|509.45|518.08|507.68|436
1700560200000|2023-11-21 09:50:00|518.17|507.77|517.51|507.11|519.15|508.75|517.19|506.79|457
1700560500000|2023-11-21 09:55:00|517.53|507.13|515.54|505.14|517.95|507.55|515|504.6|523
1700560800000|2023-11-21 10:00:00|515.5|505.1|516.53|506.13|516.66|506.26|515.1|504.7|761
1700561100000|2023-11-21 10:05:00|516.56|506.16|517.3|506.9|517.55|507.15|516.25|505.85|358
1700561400000|2023-11-21 10:10:00|517.36|506.96|516.3|505.9|517.55|507.15|515.6|505.2|620
1700561700000|2023-11-21 10:15:00|516.27|505.87|518.22|507.82|518.48|508.08|516.2|505.8|512
1700562000000|2023-11-21 10:20:00|518.25|507.85|517.71|507.31|518.5|508.1|517.63|507.23|361
1700562300000|2023-11-21 10:25:00|517.77|507.37|517.79|507.39|518.05|507.65|517.25|506.85|289
1700562600000|2023-11-21 10:30:00|517.81|507.41|517.46|507.06|518.16|507.76|517.07|506.67|393
1700562900000|2023-11-21 10:35:00|517.41|507.01|518.35|507.95|518.35|507.95|517.31|506.91|201
1700563200000|2023-11-21 10:40:00|518.15|507.75|518.4|508|518.9|508.5|517.44|507.04|325
1700563500000|2023-11-21 10:45:00|518.49|508.09|519.01|508.61|520.35|509.95|518.4|508|625
1700563800000|2023-11-21 10:50:00|519.05|508.65|516.65|506.25|519.6|509.2|516.46|506.06|650
1700564100000|2023-11-21 10:55:00|516.63|506.23|517.42|507.02|517.59|507.19|516.2|505.8|611
1700564400000|2023-11-21 11:00:00|517.44|507.04|517.48|507.08|518.33|507.93|517.24|506.84|433
1700564700000|2023-11-21 11:05:00|517.5|507.1|516.86|506.46|517.8|507.4|516.23|505.83|389
1700565000000|2023-11-21 11:10:00|516.89|506.49|516.39|505.99|517.2|506.8|516.33|505.93|371
1700565300000|2023-11-21 11:15:00|516.37|505.97|514.55|504.15|516.48|506.08|513.74|503.34|598
1700565600000|2023-11-21 11:20:00|514.62|504.22|514.93|504.53|515.3|504.9|513.94|503.54|714
1700565900000|2023-11-21 11:25:00|514.91|504.51|514.8|504.4|515.8|505.4|514.55|504.15|586
1700566200000|2023-11-21 11:30:00|514.75|504.35|515.61|505.21|516.02|505.62|514.67|504.27|507
1700566500000|2023-11-21 11:35:00|515.62|505.22|514.94|504.54|516|505.6|514.57|504.17|511
1700566800000|2023-11-21 11:40:00|515|504.6|514.55|504.15|515.24|504.84|513.54|503.14|478
1700567100000|2023-11-21 11:45:00|514.61|504.21|513.65|503.25|514.76|504.36|513.21|502.81|452
1700567400000|2023-11-21 11:50:00|513.6|503.2|513.66|503.26|513.99|503.59|513.33|502.93|484
1700567700000|2023-11-21 11:55:00|513.67|503.27|513.71|503.31|513.75|503.35|513.37|502.97|320
1700568000000|2023-11-21 12:00:00|513.78|503.38|514.4|504|514.5|504.1|513.15|502.75|464
1700568300000|2023-11-21 12:05:00|514.43|504.03|514.7|504.3|515.03|504.63|513.46|503.06|462
1700568600000|2023-11-21 12:10:00|514.74|504.34|514.78|504.38|515.49|505.09|514.7|504.3|345
1700568900000|2023-11-21 12:15:00|514.73|504.33|515.08|504.68|515.1|504.7|513.94|503.54|554
1700569200000|2023-11-21 12:20:00|515.06|504.66|514.27|503.87|515.1|504.7|513.65|503.25|344
1700569500000|2023-11-21 12:25:00|514.31|503.91|515.51|505.11|515.63|505.23|514.27|503.87|398
1700569800000|2023-11-21 12:30:00|515.57|505.17|514.49|504.09|516|505.6|514.27|503.87|388
1700570100000|2023-11-21 12:35:00|514.53|504.13|514.78|504.38|515.83|505.43|514.53|504.13|401
1700570400000|2023-11-21 12:40:00|514.79|504.39|515.12|504.72|515.41|505.01|514.55|504.15|389
1700570700000|2023-11-21 12:45:00|515.16|504.76|513.83|503.43|515.22|504.82|513.73|503.33|391
1700571000000|2023-11-21 12:50:00|513.8|503.4|514.79|504.39|514.82|504.42|513.21|502.81|600
1700571300000|2023-11-21 12:55:00|514.77|504.37|515.35|504.95|515.4|505|514.64|504.24|381
1700571600000|2023-11-21 13:00:00|515.37|504.97|515.43|505.03|515.45|505.05|513.91|503.51|522
1700571900000|2023-11-21 13:05:00|515.45|505.05|513.87|503.47|515.45|505.05|513.87|503.47|387
1700572200000|2023-11-21 13:10:00|513.84|503.44|513.67|503.27|514.05|503.65|512.58|502.18|538
1700572500000|2023-11-21 13:15:00|513.73|503.33|513.52|503.12|514.05|503.65|512.72|502.32|726
1700572800000|2023-11-21 13:20:00|513.58|503.18|514.25|503.85|514.25|503.85|512.93|502.53|478
1700573100000|2023-11-21 13:25:00|514.26|503.86|515.14|504.74|515.7|505.3|514.26|503.86|274
1700573400000|2023-11-21 13:30:00|515.19|504.79|514.78|504.38|515.75|505.35|514.69|504.29|445
1700573700000|2023-11-21 13:35:00|514.77|504.37|514.19|503.79|515.3|504.9|514.16|503.76|368
1700574000000|2023-11-21 13:40:00|514.23|503.83|512.83|502.43|514.49|504.09|512.75|502.35|552
1700574300000|2023-11-21 13:45:00|512.81|502.41|511.63|501.23|513.42|503.02|511.46|501.06|695
1700574600000|2023-11-21 13:50:00|511.69|501.29|512.38|501.98|512.85|502.45|511.09|500.69|573
1700574900000|2023-11-21 13:55:00|512.4|502|510.67|500.27|512.4|502|510.44|500.04|552
1700575200000|2023-11-21 14:00:00|510.69|500.29|510.32|499.92|510.95|500.55|508.8|498.4|835
1700575500000|2023-11-21 14:05:00|510.33|499.93|508.6|498.2|510.8|500.4|507.63|497.23|982
1700575800000|2023-11-21 14:10:00|508.58|498.18|507.97|497.57|508.65|498.25|506.08|495.68|856
1700576100000|2023-11-21 14:15:00|508.01|497.61|509.57|499.17|510.4|500|507.55|497.15|1168
1700576400000|2023-11-21 14:20:00|509.58|499.18|510.55|500.15|510.78|500.38|508.58|498.18|1070
1700576700000|2023-11-21 14:25:00|510.52|500.12|509.15|498.75|510.62|500.22|509.08|498.68|851
1700577000000|2023-11-21 14:30:00|509.17|498.77|509.95|499.55|510.5|500.1|508.4|498|884
1700577300000|2023-11-21 14:35:00|509.98|499.58|509.92|499.52|510.88|500.48|509.15|498.75|800
1700577600000|2023-11-21 14:40:00|509.95|499.55|509.1|498.7|510.83|500.43|508.89|498.49|733
1700577900000|2023-11-21 14:45:00|509.15|498.75|511.07|500.67|511.15|500.75|508.95|498.55|832
1700578200000|2023-11-21 14:50:00|511.15|500.75|509.17|498.77|511.15|500.75|509.15|498.75|840
1700578500000|2023-11-21 14:55:00|509.15|498.75|509.9|499.5|509.95|499.55|507.8|497.4|959
1700578800000|2023-11-21 15:00:00|510.02|499.62|508.14|497.74|510.1|499.7|505.91|495.51|1241
1700579100000|2023-11-21 15:05:00|508.12|497.72|506.28|495.88|509.07|498.67|505.87|495.47|1168
1700579400000|2023-11-21 15:10:00|506.3|495.9|501.07|490.67|506.3|495.9|497.33|486.93|1961
1700579700000|2023-11-21 15:15:00|501.03|490.63|501.96|491.56|503|492.6|499.56|489.16|1453
1700580000000|2023-11-21 15:20:00|501.92|491.52|503.57|493.17|504.6|494.2|500.39|489.99|1207
1700580300000|2023-11-21 15:25:00|503.52|493.12|503|492.6|503.87|493.47|502.18|491.78|1111
1700580600000|2023-11-21 15:30:00|503.01|492.61|501.57|491.17|503.39|492.99|501.39|490.99|1137
1700580900000|2023-11-21 15:35:00|501.59|491.19|503.4|493|504.25|493.85|501.34|490.94|776
1700581200000|2023-11-21 15:40:00|503.39|492.99|503.13|492.73|503.9|493.5|503.05|492.65|631
1700581500000|2023-11-21 15:45:00|503.09|492.69|510.6|500.2|511.15|500.75|502.59|492.19|1221
1700581800000|2023-11-21 15:50:00|510.66|500.26|512.36|501.96|513.28|502.88|509.92|499.52|1230
1700582100000|2023-11-21 15:55:00|512.41|502.01|509.5|499.1|512.85|502.45|509.28|498.88|1264
1700582400000|2023-11-21 16:00:00|509.47|499.07|507.73|497.33|510.6|500.2|507.73|497.33|1302
1700582700000|2023-11-21 16:05:00|507.76|497.36|510.16|499.76|510.23|499.83|506.66|496.26|1216
1700583000000|2023-11-21 16:10:00|510.1|499.7|511.77|501.37|512.2|501.8|509.78|499.38|586
1700583300000|2023-11-21 16:15:00|511.72|501.32|510.03|499.63|512.55|502.15|509.96|499.56|721
1700583600000|2023-11-21 16:20:00|510.08|499.68|511.45|501.05|511.45|501.05|509.55|499.15|834
1700583900000|2023-11-21 16:25:00|511.44|501.04|511.26|500.86|511.73|501.33|510.15|499.75|710
1700584200000|2023-11-21 16:30:00|511.3|500.9|509.55|499.15|512|501.6|508.84|498.44|555
1700584500000|2023-11-21 16:35:00|509.57|499.17|509.48|499.08|510.55|500.15|509.08|498.68|789
1700584800000|2023-11-21 16:40:00|509.45|499.05|508.88|498.48|509.63|499.23|508.05|497.65|624
1700585100000|2023-11-21 16:45:00|508.93|498.53|511.56|501.16|511.6|501.2|508.41|498.01|642
1700585400000|2023-11-21 16:50:00|511.55|501.15|513.77|503.37|514.55|504.15|510.68|500.28|1225
1700585700000|2023-11-21 16:55:00|513.78|503.38|512.45|502.05|514.14|503.74|511.62|501.22|784
1700586000000|2023-11-21 17:00:00|512.4|502|511.38|500.98|512.45|502.05|511.3|500.9|636
1700586300000|2023-11-21 17:05:00|511.41|501.01|510.97|500.57|512.3|501.9|510.82|500.42|712
1700586600000|2023-11-21 17:10:00|511.02|500.62|512.36|501.96|512.36|501.96|510.82|500.42|496
1700586900000|2023-11-21 17:15:00|512.46|502.06|512.04|501.64|513.82|503.42|510.93|500.53|1045
1700587200000|2023-11-21 17:20:00|512.02|501.62|511.92|501.52|513.63|503.23|511|500.6|972
1700587500000|2023-11-21 17:25:00|511.88|501.48|510.45|500.05|512.2|501.8|510.44|500.04|855
1700587800000|2023-11-21 17:30:00|510.51|500.11|506.2|495.8|511.2|500.8|506.16|495.76|856
1700588100000|2023-11-21 17:35:00|506.24|495.84|503.13|492.73|506.7|496.3|500.48|490.08|1340
1700588400000|2023-11-21 17:40:00|503.16|492.76|497.83|487.43|504.16|493.76|497.75|487.35|2278
1700588700000|2023-11-21 17:45:00|497.88|487.48|501.14|490.74|501.62|491.22|494.13|483.73|2301
1700589000000|2023-11-21 17:50:00|501.15|490.75|502.01|491.61|502.31|491.91|500.12|489.72|1822
1700589300000|2023-11-21 17:55:00|501.99|491.59|500.28|489.88|502.32|491.92|500.25|489.85|1522
1700589600000|2023-11-21 18:00:00|500.24|489.84|492.5|482.1|500.28|489.88|491.46|481.06|2151
1700589900000|2023-11-21 18:05:00|492.56|482.16|492.5|482.1|496.41|486.01|490.5|480.1|2362
1700590200000|2023-11-21 18:10:00|492.37|481.97|492.58|482.18|494.25|483.85|489.48|479.08|2454
1700590500000|2023-11-21 18:15:00|492.53|482.13|495.31|484.91|495.55|485.15|491|480.6|2367
1700590800000|2023-11-21 18:20:00|495.29|484.89|493.85|483.45|495.54|485.14|493.45|483.05|1726
1700591100000|2023-11-21 18:25:00|493.72|483.32|495.72|485.32|496.21|485.81|493.53|483.13|1615
1700591400000|2023-11-21 18:30:00|495.7|485.3|497.71|487.31|498.09|487.69|494.74|484.34|1164
1700591700000|2023-11-21 18:35:00|497.73|487.33|497.12|486.72|498.63|488.23|496.75|486.35|862
1700592000000|2023-11-21 18:40:00|497.09|486.69|497.3|486.9|497.53|487.13|495.98|485.58|941
1700592300000|2023-11-21 18:45:00|497.39|486.99|496.05|485.65|498.25|487.85|495.99|485.59|1136
1700592600000|2023-11-21 18:50:00|496|485.6|496.52|486.12|497.51|487.11|495.96|485.56|1090
1700592900000|2023-11-21 18:55:00|496.47|486.07|498.14|487.74|498.67|488.27|496.47|486.07|832
1700593200000|2023-11-21 19:00:00|498.1|487.7|499.07|488.67|499.26|488.86|496.95|486.55|1260
1700593500000|2023-11-21 19:05:00|499.11|488.71|498.75|488.35|499.46|489.06|497.47|487.07|1234
1700593800000|2023-11-21 19:10:00|498.72|488.32|499.5|489.1|499.69|489.29|497.67|487.27|1008
1700594100000|2023-11-21 19:15:00|499.41|489.01|501.25|490.85|502.27|491.87|498.85|488.45|1165
1700594400000|2023-11-21 19:20:00|501.2|490.8|502.97|492.57|503.13|492.73|501.07|490.67|1020
1700594700000|2023-11-21 19:25:00|502.99|492.59|502.58|492.18|503.86|493.46|502.2|491.8|1133
1700595000000|2023-11-21 19:30:00|502.64|492.24|502.07|491.67|502.89|492.49|501.58|491.18|969
1700595300000|2023-11-21 19:35:00|502.04|491.64|502.04|491.64|502.71|492.31|501.25|490.85|922
1700595600000|2023-11-21 19:40:00|502.02|491.62|502.4|492|502.74|492.34|501.69|491.29|986
1700595900000|2023-11-21 19:45:00|502.32|491.92|501.98|491.58|503.44|493.04|501.3|490.9|1151
1700596200000|2023-11-21 19:50:00|501.91|491.51|501.03|490.63|502.7|492.3|500.38|489.98|936
1700596500000|2023-11-21 19:55:00|500.96|490.56|501.74|491.34|501.85|491.45|500.38|489.98|1000
1700596800000|2023-11-21 20:00:00|501.77|491.37|500.87|490.47|501.9|491.5|500.72|490.32|854
1700597100000|2023-11-21 20:05:00|500.84|490.44|500.19|489.79|501.18|490.78|498.76|488.36|1131
1700597400000|2023-11-21 20:10:00|500.34|489.94|500.37|489.97|500.77|490.37|499.4|489|1264
1700597700000|2023-11-21 20:15:00|500.27|489.87|502.9|492.5|503.14|492.74|499.5|489.1|1048
1700598000000|2023-11-21 20:20:00|502.92|492.52|501.75|491.35|503.19|492.79|501.21|490.81|923
1700598300000|2023-11-21 20:25:00|501.7|491.3|502.73|492.33|502.73|492.33|501.48|491.08|466
1700598600000|2023-11-21 20:30:00|502.64|492.24|503.05|492.65|503.4|493|501.75|491.35|888
1700598900000|2023-11-21 20:35:00|503|492.6|505.77|495.37|505.8|495.4|502.8|492.4|965
1700599200000|2023-11-21 20:40:00|505.61|495.21|509.32|498.92|509.5|499.1|505.61|495.21|972
1700599500000|2023-11-21 20:45:00|509.41|499.01|508.54|498.14|509.47|499.07|507.3|496.9|1167
1700599800000|2023-11-21 20:50:00|508.5|498.1|508.4|498|509.5|499.1|507.65|497.25|802
1700600100000|2023-11-21 20:55:00|508.35|497.95|508.11|497.71|509.08|498.68|507.5|497.1|661
1700600400000|2023-11-21 21:00:00|508.08|497.68|510.1|499.7|510.15|499.75|507|496.6|804
1700600700000|2023-11-21 21:05:00|510|499.6|510.72|500.32|510.75|500.35|509.67|499.27|654
1700601000000|2023-11-21 21:10:00|510.75|500.35|513.96|503.56|513.98|503.58|510.7|500.3|331
1700601300000|2023-11-21 21:15:00|513.94|503.54|515.25|504.85|516.42|506.02|513.88|503.48|943
1700601600000|2023-11-21 21:20:00|515.3|504.9|516.75|506.35|516.75|506.35|512.74|502.34|1023
1700601900000|2023-11-21 21:25:00|516.8|506.4|517.37|506.97|517.55|507.15|515.74|505.34|732
1700602200000|2023-11-21 21:30:00|517.39|506.99|518.22|507.82|518.32|507.92|516.75|506.35|781
1700602500000|2023-11-21 21:35:00|518.1|507.7|514.83|504.43|518.27|507.87|514.45|504.05|968
1700602800000|2023-11-21 21:40:00|514.85|504.45|514.3|503.9|515.34|504.94|513.31|502.91|1218
1700603100000|2023-11-21 21:45:00|514.33|503.93|511.64|501.24|514.4|504|511.1|500.7|1470
1700603400000|2023-11-21 21:50:00|511.65|501.25|511.27|500.87|512.49|502.09|511.05|500.65|1180
1700603700000|2023-11-21 21:55:00|511.28|500.88|511.09|500.69|511.78|501.38|510.51|500.11|1006
1700604000000|2023-11-21 22:00:00|511.08|500.68|508.31|497.91|511.08|500.68|508.26|497.86|781
1700604300000|2023-11-21 22:05:00|508.34|497.94|507.06|496.66|508.6|498.2|507.02|496.62|635
1700604600000|2023-11-21 22:10:00|507.02|496.62|504.57|494.17|507.09|496.69|504.54|494.14|782
1700604900000|2023-11-21 22:15:00|504.6|494.2|505.94|495.54|505.94|495.54|503.97|493.57|612
1700605200000|2023-11-21 22:20:00|505.92|495.52|504.02|493.62|506.55|496.15|504|493.6|563
1700605500000|2023-11-21 22:25:00|504.07|493.67|500.15|489.75|504.07|493.67|498.22|487.82|1492
1700605800000|2023-11-21 22:30:00|500.14|489.74|501.86|491.46|502.09|491.69|497.75|487.35|1602
1700606100000|2023-11-21 22:35:00|501.75|491.35|503.6|493.2|503.86|493.46|501.35|490.95|732
1700606400000|2023-11-21 22:40:00|503.62|493.22|500.22|489.82|503.62|493.22|499.94|489.54|247
1700606700000|2023-11-21 22:45:00|500.21|489.81|498.96|488.56|500.22|489.82|498.96|488.56|355
1700607000000|2023-11-21 22:50:00|498.92|488.52|491.83|481.43|498.92|488.52|491.13|480.73|763
1700607300000|2023-11-21 22:55:00|491.85|481.45|491.74|481.34|492.76|482.36|488.15|477.75|2488
1700607600000|2023-11-21 23:00:00|491.72|481.32|492.01|481.61|493.94|483.54|489.55|479.15|2507
1700607900000|2023-11-21 23:05:00|492|481.6|495.72|485.32|496.13|485.73|491.58|481.18|1883
1700608200000|2023-11-21 23:10:00|495.7|485.3|496.64|486.24|496.75|486.35|495.58|485.18|1034
1700608500000|2023-11-21 23:15:00|496.73|486.33|496.3|485.9|497.53|487.13|496.09|485.69|1480
1700608800000|2023-11-21 23:20:00|496.24|485.84|495.29|484.89|497.72|487.32|493.83|483.43|1703
1700609100000|2023-11-21 23:25:00|495.26|484.86|497.66|487.26|497.92|487.52|494.79|484.39|1690
1700609400000|2023-11-21 23:30:00|497.55|487.15|497.03|486.63|498.79|488.39|496.07|485.67|1435
1700609700000|2023-11-21 23:35:00|496.97|486.57|496.27|485.87|498.12|487.72|495.56|485.16|1628
1700610000000|2023-11-21 23:40:00|496.17|485.77|495.54|485.14|496.6|486.2|494.9|484.5|1405
1700610300000|2023-11-21 23:45:00|495.45|485.05|494.04|483.64|496.28|485.88|493.63|483.23|1350
1700610600000|2023-11-21 23:50:00|493.98|483.58|493.27|482.87|495.88|485.48|493.22|482.82|1387
1700610900000|2023-11-21 23:55:00|493.32|482.92|490.34|479.94|494.1|483.7|490.1|479.7|1591
1700611200000|2023-11-22 00:00:00|490.31|479.91|493.14|482.74|493.15|482.75|488.74|478.34|1605
1700611500000|2023-11-22 00:05:00|493.12|482.72|494.96|484.56|495.05|484.65|492.98|482.58|1183
1700611800000|2023-11-22 00:10:00|494.84|484.44|498.65|488.25|498.83|488.43|494.18|483.78|1075
1700612100000|2023-11-22 00:15:00|498.79|488.39|497.23|486.83|499.11|488.71|496.31|485.91|1024
1700612400000|2023-11-22 00:20:00|497.21|486.81|498.58|488.18|498.85|488.45|496.52|486.12|999
1700612700000|2023-11-22 00:25:00|498.55|488.15|500.98|490.58|501.23|490.83|498.55|488.15|800
1700613000000|2023-11-22 00:30:00|501.01|490.61|500.37|489.97|501.21|490.81|500.08|489.68|797
1700613300000|2023-11-22 00:35:00|500.41|490.01|498.5|488.1|500.93|490.53|498.38|487.98|830
1700613600000|2023-11-22 00:40:00|498.61|488.21|497.48|487.08|499.07|488.67|497.48|487.08|791
1700613900000|2023-11-22 00:45:00|497.51|487.11|498.06|487.66|498.08|487.68|496.59|486.19|900
1700614200000|2023-11-22 00:50:00|498.08|487.68|500.24|489.84|500.24|489.84|497.81|487.41|689
1700614500000|2023-11-22 00:55:00|500.15|489.75|502.06|491.66|502.09|491.69|500.01|489.61|628
1700614800000|2023-11-22 01:00:00|502.07|491.67|504.88|494.48|504.93|494.53|501.98|491.58|749
1700615100000|2023-11-22 01:05:00|504.93|494.53|504.42|494.02|506.24|495.84|504.15|493.75|907
1700615400000|2023-11-22 01:10:00|504.44|494.04|506.53|496.13|506.65|496.25|503.8|493.4|735
1700615700000|2023-11-22 01:15:00|506.5|496.1|506.62|496.22|506.93|496.53|505.92|495.52|580
1700616000000|2023-11-22 01:20:00|506.81|496.41|505.47|495.07|507.4|497|505.15|494.75|596
1700616300000|2023-11-22 01:25:00|505.48|495.08|505.43|495.03|505.69|495.29|504.3|493.9|393
1700616600000|2023-11-22 01:30:00|505.44|495.04|504.46|494.06|505.49|495.09|504.27|493.87|518
1700616900000|2023-11-22 01:35:00|504.38|493.98|504.74|494.34|505.18|494.78|503.69|493.29|498
1700617200000|2023-11-22 01:40:00|504.69|494.29|505.26|494.86|505.41|495.01|504.16|493.76|589
1700617500000|2023-11-22 01:45:00|505.12|494.72|504.13|493.73|505.44|495.04|504.06|493.66|536
1700617800000|2023-11-22 01:50:00|504.08|493.68|504.9|494.5|504.97|494.57|503.34|492.94|478
1700618100000|2023-11-22 01:55:00|504.92|494.52|504.86|494.46|505.39|494.99|504.22|493.82|578
1700618400000|2023-11-22 02:00:00|504.81|494.41|502.83|492.43|505.05|494.65|502.83|492.43|600
1700618700000|2023-11-22 02:05:00|502.9|492.5|502.53|492.13|503.31|492.91|502.5|492.1|472
1700619000000|2023-11-22 02:10:00|502.5|492.1|503.67|493.27|503.99|493.59|502.45|492.05|569
1700619300000|2023-11-22 02:15:00|503.63|493.23|504.27|493.87|505|494.6|503.59|493.19|525
1700619600000|2023-11-22 02:20:00|504.25|493.85|505.32|494.92|505.51|495.11|504.13|493.73|480
1700619900000|2023-11-22 02:25:00|505.37|494.97|506.18|495.78|506.21|495.81|505.07|494.67|404
1700620200000|2023-11-22 02:30:00|506.2|495.8|508.16|497.76|508.26|497.86|506.2|495.8|394
1700620500000|2023-11-22 02:35:00|508.24|497.84|510.55|500.15|510.61|500.21|508.17|497.77|432
1700620800000|2023-11-22 02:40:00|510.51|500.11|511.97|501.57|511.99|501.59|510.4|500|440
1700621100000|2023-11-22 02:45:00|511.93|501.53|518.9|508.5|518.9|508.5|511.9|501.5|993
1700621400000|2023-11-22 02:50:00|518.92|508.52|524.12|513.72|524.75|514.35|518.9|508.5|1432
1700621700000|2023-11-22 02:55:00|524.06|513.66|528.47|518.07|529.34|518.94|523.05|512.65|1475
1700622000000|2023-11-22 03:00:00|528.42|518.02|528.46|518.06|528.89|518.49|526.2|515.8|1467
1700622300000|2023-11-22 03:05:00|528.43|518.03|523.18|512.78|528.89|518.49|522.96|512.56|1505
1700622600000|2023-11-22 03:10:00|523.16|512.76|522.34|511.94|523.93|513.53|521.28|510.88|1342
1700622900000|2023-11-22 03:15:00|522.46|512.06|525.69|515.29|527.4|517|522.11|511.71|1471
1700623200000|2023-11-22 03:20:00|525.64|515.24|527.55|517.15|528.76|518.36|525.51|515.11|1379
1700623500000|2023-11-22 03:25:00|527.5|517.1|531.65|521.25|531.66|521.26|526.85|516.45|1110
1700623800000|2023-11-22 03:30:00|531.68|521.28|532.91|522.51|534.8|524.4|531.46|521.06|1647
1700624100000|2023-11-22 03:35:00|532.9|522.5|528.6|518.2|533.02|522.62|528.6|518.2|1525
1700624400000|2023-11-22 03:40:00|528.73|518.33|530.35|519.95|531.32|520.92|528.58|518.18|965
1700624700000|2023-11-22 03:45:00|530.3|519.9|531.62|521.22|531.75|521.35|528.4|518|1188
1700625000000|2023-11-22 03:50:00|531.59|521.19|529.75|519.35|533.8|523.4|529.75|519.35|1132
1700625300000|2023-11-22 03:55:00|529.76|519.36|534.18|523.78|534.49|524.09|529.76|519.36|794
1700625600000|2023-11-22 04:00:00|534.13|523.73|533.93|523.53|534.92|524.52|532.74|522.34|1195
1700625900000|2023-11-22 04:05:00|533.9|523.5|531.11|520.71|533.96|523.56|530.3|519.9|1298
1700626200000|2023-11-22 04:10:00|531.13|520.73|534.41|524.01|534.88|524.48|531.06|520.66|1429
1700626500000|2023-11-22 04:15:00|534.39|523.99|531.07|520.67|536.03|525.63|531.07|520.67|1443
1700626800000|2023-11-22 04:20:00|531.06|520.66|533.4|523|534.73|524.33|530.5|520.1|1768
1700627100000|2023-11-22 04:25:00|533.39|522.99|531.59|521.19|534.29|523.89|530.69|520.29|1569
1700627400000|2023-11-22 04:30:00|531.61|521.21|531.78|521.38|532.07|521.67|529.82|519.42|1619
1700627700000|2023-11-22 04:35:00|531.75|521.35|533.32|522.92|536.09|525.69|531.7|521.3|1596
1700628000000|2023-11-22 04:40:00|533.27|522.87|532.06|521.66|534.04|523.64|531.44|521.04|1156
1700628300000|2023-11-22 04:45:00|532.08|521.68|532.99|522.59|533.11|522.71|531.4|521|1415
1700628600000|2023-11-22 04:50:00|533.01|522.61|530.54|520.14|533.65|523.25|530.54|520.14|1300
1700628900000|2023-11-22 04:55:00|530.61|520.21|531.21|520.81|532.42|522.02|530.21|519.81|1037
1700629200000|2023-11-22 05:00:00|531.06|520.66|533.18|522.78|533.7|523.3|531.06|520.66|894
1700629500000|2023-11-22 05:05:00|533.17|522.77|533.57|523.17|534.63|524.23|532.34|521.94|781
1700629800000|2023-11-22 05:10:00|533.51|523.11|530.08|519.68|533.87|523.47|530.01|519.61|847
1700630100000|2023-11-22 05:15:00|530.02|519.62|529.1|518.7|531.04|520.64|528.81|518.41|1190
1700630400000|2023-11-22 05:20:00|529.15|518.75|530.49|520.09|531.8|521.4|529.11|518.71|1029
1700630700000|2023-11-22 05:25:00|530.52|520.12|530.45|520.05|532.37|521.97|530.01|519.61|1456
1700631000000|2023-11-22 05:30:00|530.48|520.08|532.8|522.4|532.85|522.45|530.43|520.03|861
1700631300000|2023-11-22 05:35:00|532.75|522.35|531.15|520.75|533.05|522.65|531.13|520.73|740
1700631600000|2023-11-22 05:40:00|531.14|520.74|531.47|521.07|531.85|521.45|530.01|519.61|830
1700631900000|2023-11-22 05:45:00|531.37|520.97|529.87|519.47|531.47|521.07|529.2|518.8|844
1700632200000|2023-11-22 05:50:00|529.85|519.45|527.52|517.12|530.77|520.37|527.41|517.01|1176
1700632500000|2023-11-22 05:55:00|527.47|517.07|526.47|516.07|529.77|519.37|526.02|515.62|1256
1700632800000|2023-11-22 06:00:00|526.48|516.08|528.53|518.13|529.74|519.34|526.48|516.08|1295
1700633100000|2023-11-22 06:05:00|528.54|518.14|529.61|519.21|530.8|520.4|528.54|518.14|942
1700633400000|2023-11-22 06:10:00|529.58|519.18|528.83|518.43|530.99|520.59|528.75|518.35|1323
1700633700000|2023-11-22 06:15:00|528.86|518.46|531.28|520.88|531.38|520.98|528.86|518.46|782
1700634000000|2023-11-22 06:20:00|531.23|520.83|530.84|520.44|532.36|521.96|530.05|519.65|969
1700634300000|2023-11-22 06:25:00|530.92|520.52|533.09|522.69|533.1|522.7|529.63|519.23|641
1700634600000|2023-11-22 06:30:00|533.08|522.68|534.26|523.86|534.26|523.86|531.6|521.2|683
1700634900000|2023-11-22 06:35:00|534.23|523.83|530.76|520.36|535.69|525.29|530.45|520.05|1605
1700635200000|2023-11-22 06:40:00|530.75|520.35|534.22|523.82|534.41|524.01|530.6|520.2|1203
1700635500000|2023-11-22 06:45:00|534.2|523.8|531.5|521.1|534.79|524.39|531.5|521.1|926
1700635800000|2023-11-22 06:50:00|531.44|521.04|533.84|523.44|534.35|523.95|531.17|520.77|947
1700636100000|2023-11-22 06:55:00|533.86|523.46|534.6|524.2|534.6|524.2|533.75|523.35|790
1700636400000|2023-11-22 07:00:00|534.61|524.21|535.18|524.78|536.5|526.1|534.54|524.14|630
1700636700000|2023-11-22 07:05:00|535.21|524.81|533.42|523.02|535.28|524.88|533.26|522.86|760
1700637000000|2023-11-22 07:10:00|533.38|522.98|533.31|522.91|534.09|523.69|532.77|522.37|734
1700637300000|2023-11-22 07:15:00|533.33|522.93|533.63|523.23|534|523.6|532.81|522.41|510
1700637600000|2023-11-22 07:20:00|533.6|523.2|535.26|524.86|535.34|524.94|533.33|522.93|684
1700637900000|2023-11-22 07:25:00|535.3|524.9|537.85|527.45|538.15|527.75|535.19|524.79|631
1700638200000|2023-11-22 07:30:00|537.86|527.46|538.26|527.86|538.66|528.26|537.66|527.26|458
1700638500000|2023-11-22 07:35:00|538.21|527.81|535.44|525.04|538.27|527.87|535.14|524.74|933
1700638800000|2023-11-22 07:40:00|535.39|524.99|534.42|524.02|535.94|525.54|534.09|523.69|756
1700639100000|2023-11-22 07:45:00|534.31|523.91|532.79|522.39|534.63|524.23|532.57|522.17|746
1700639400000|2023-11-22 07:50:00|532.7|522.3|532.55|522.15|532.7|522.3|531.75|521.35|753
1700639700000|2023-11-22 07:55:00|532.5|522.1|532.51|522.11|532.83|522.43|531.58|521.18|784
1700640000000|2023-11-22 08:00:00|532.54|522.14|531.81|521.41|533.15|522.75|531.72|521.32|676
1700640300000|2023-11-22 08:05:00|531.72|521.32|530.52|520.12|532.1|521.7|529.53|519.13|857
1700640600000|2023-11-22 08:10:00|530.49|520.09|531.42|521.02|532.58|522.18|530|519.6|883
1700640900000|2023-11-22 08:15:00|531.48|521.08|532.17|521.77|532.97|522.57|531.19|520.79|823
1700641200000|2023-11-22 08:20:00|532.14|521.74|530.84|520.44|533.08|522.68|530.77|520.37|571
1700641500000|2023-11-22 08:25:00|530.78|520.38|532.45|522.05|532.53|522.13|530.68|520.28|857
1700641800000|2023-11-22 08:30:00|532.46|522.06|532.81|522.41|533.58|523.18|532.23|521.83|627
1700642100000|2023-11-22 08:35:00|532.97|522.57|533.41|523.01|533.49|523.09|531.44|521.04|863
1700642400000|2023-11-22 08:40:00|533.42|523.02|533.78|523.38|534.11|523.71|533.32|522.92|523
1700642700000|2023-11-22 08:45:00|533.81|523.41|534.84|524.44|534.95|524.55|532.97|522.57|795
1700643000000|2023-11-22 08:50:00|534.85|524.45|533.95|523.55|534.92|524.52|533.95|523.55|293
1700643300000|2023-11-22 08:55:00|533.93|523.53|534.34|523.94|534.46|524.06|533.3|522.9|540
1700643600000|2023-11-22 09:00:00|534.36|523.96|535.64|525.24|535.8|525.4|534.26|523.86|451
1700643900000|2023-11-22 09:05:00|535.69|525.29|537.68|527.28|538.1|527.7|535.65|525.25|635
1700644200000|2023-11-22 09:10:00|537.7|527.3|537.84|527.44|538.26|527.86|536.6|526.2|813
1700644500000|2023-11-22 09:15:00|537.83|527.43|536.95|526.55|537.98|527.58|536.28|525.88|601
1700644800000|2023-11-22 09:20:00|536.87|526.47|535.61|525.21|537.3|526.9|534.63|524.23|699
1700645100000|2023-11-22 09:25:00|535.62|525.22|536.33|525.93|536.35|525.95|534.81|524.41|938
1700645400000|2023-11-22 09:30:00|536.32|525.92|536.25|525.85|537.29|526.89|536.18|525.78|553
1700645700000|2023-11-22 09:35:00|536.23|525.83|537.95|527.55|538.01|527.61|535.55|525.15|677
1700646000000|2023-11-22 09:40:00|537.96|527.56|538.82|528.42|538.82|528.42|537.87|527.47|417
1700646300000|2023-11-22 09:45:00|538.88|528.48|538.14|527.74|539|528.6|537.6|527.2|617
1700646600000|2023-11-22 09:50:00|538.15|527.75|540.2|529.8|540.28|529.88|538.12|527.72|516
1700646900000|2023-11-22 09:55:00|540.21|529.81|541.7|531.3|542.15|531.75|539.95|529.55|520
1700647200000|2023-11-22 10:00:00|541.76|531.36|544.05|533.65|544.1|533.7|541.65|531.25|558
1700647500000|2023-11-22 10:05:00|544|533.6|544.26|533.86|544.45|534.05|542.63|532.23|683
1700647800000|2023-11-22 10:10:00|544.22|533.82|543.15|532.75|544.22|533.82|542.2|531.8|610
1700648100000|2023-11-22 10:15:00|543.13|532.73|540.78|530.38|544.24|533.84|540.49|530.09|848
1700648400000|2023-11-22 10:20:00|540.8|530.4|539.5|529.1|541.47|531.07|539.4|529|691
1700648700000|2023-11-22 10:25:00|539.45|529.05|537.47|527.07|539.61|529.21|537.41|527.01|700
1700649000000|2023-11-22 10:30:00|537.55|527.15|534.35|523.95|537.67|527.27|534.35|523.95|883
1700649300000|2023-11-22 10:35:00|534.43|524.03|535.42|525.02|536.45|526.05|534.15|523.75|768
1700649600000|2023-11-22 10:40:00|535.44|525.04|539.46|529.06|539.63|529.23|535.37|524.97|754
1700649900000|2023-11-22 10:45:00|539.51|529.11|540.26|529.86|540.3|529.9|538.66|528.26|747
1700650200000|2023-11-22 10:50:00|540.3|529.9|542.1|531.7|542.2|531.8|539.1|528.7|863
1700650500000|2023-11-22 10:55:00|542.06|531.66|541.56|531.16|542.1|531.7|540.35|529.95|816
1700650800000|2023-11-22 11:00:00|541.57|531.17|543.93|533.53|543.95|533.55|541.49|531.09|385
1700651100000|2023-11-22 11:05:00|543.94|533.54|543.29|532.89|543.95|533.55|542.61|532.21|532
1700651400000|2023-11-22 11:10:00|543.3|532.9|540.5|530.1|543.81|533.41|540.4|530|599
1700651700000|2023-11-22 11:15:00|540.51|530.11|539.58|529.18|540.8|530.4|539.26|528.86|778
1700652000000|2023-11-22 11:20:00|539.59|529.19|542.11|531.71|542.14|531.74|539.42|529.02|581
1700652300000|2023-11-22 11:25:00|542.08|531.68|543.31|532.91|543.38|532.98|540.93|530.53|444
1700652600000|2023-11-22 11:30:00|543.36|532.96|544.17|533.77|544.25|533.85|542.52|532.12|573
1700652900000|2023-11-22 11:35:00|544.15|533.75|544.3|533.9|544.39|533.99|542.68|532.28|596
1700653200000|2023-11-22 11:40:00|544.25|533.85|544.75|534.35|545.28|534.88|543.76|533.36|380
1700653500000|2023-11-22 11:45:00|544.78|534.38|542.93|532.53|546.3|535.9|542.45|532.05|825
1700653800000|2023-11-22 11:50:00|542.92|532.52|539.99|529.59|543|532.6|539.66|529.26|762
1700654100000|2023-11-22 11:55:00|540|529.6|541.13|530.73|541.45|531.05|539.8|529.4|731
1700654400000|2023-11-22 12:00:00|541.18|530.78|544.75|534.35|544.75|534.35|540.8|530.4|519
1700654700000|2023-11-22 12:05:00|544.74|534.34|546.05|535.65|546.06|535.66|544.3|533.9|581
1700655000000|2023-11-22 12:10:00|546.06|535.66|549.4|539|549.91|539.51|546.06|535.66|699
1700655300000|2023-11-22 12:15:00|549.53|539.13|550.13|539.73|550.55|540.15|548.1|537.7|1157
1700655600000|2023-11-22 12:20:00|550.12|539.72|549.73|539.33|550.12|539.72|547.5|537.1|926
1700655900000|2023-11-22 12:25:00|549.75|539.35|544.87|534.47|550.07|539.67|544.65|534.25|857
1700656200000|2023-11-22 12:30:00|544.88|534.48|542.32|531.92|545.56|535.16|542.25|531.85|1002
1700656500000|2023-11-22 12:35:00|542.37|531.97|540.08|529.68|542.4|532|540.07|529.67|781
1700656800000|2023-11-22 12:40:00|540.07|529.67|541.32|530.92|541.57|531.17|539.45|529.05|754
1700657100000|2023-11-22 12:45:00|541.34|530.94|541.8|531.4|541.96|531.56|540.04|529.64|903
1700657400000|2023-11-22 12:50:00|541.85|531.45|544.25|533.85|544.49|534.09|541.62|531.22|1105
1700657700000|2023-11-22 12:55:00|544.33|533.93|545.57|535.17|545.66|535.26|543.52|533.12|918
1700658000000|2023-11-22 13:00:00|545.55|535.15|548.63|538.23|548.67|538.27|545.29|534.89|794
1700658300000|2023-11-22 13:05:00|548.57|538.17|545.53|535.13|550.33|539.93|545.25|534.85|1343
1700658600000|2023-11-22 13:10:00|545.43|535.03|543.66|533.26|545.62|535.22|543.12|532.72|1357
1700658900000|2023-11-22 13:15:00|543.64|533.24|542.7|532.3|544.36|533.96|542.42|532.02|1220
1700659200000|2023-11-22 13:20:00|542.75|532.35|542.18|531.78|543.9|533.5|541.81|531.41|1125
1700659500000|2023-11-22 13:25:00|542.14|531.74|544.89|534.49|545.01|534.61|542.05|531.65|1018
1700659800000|2023-11-22 13:30:00|544.92|534.52|548.61|538.21|548.69|538.29|544.53|534.13|1150
1700660100000|2023-11-22 13:35:00|548.56|538.16|545.68|535.28|549.06|538.66|545.33|534.93|1125
1700660400000|2023-11-22 13:40:00|545.56|535.16|547.37|536.97|548.98|538.58|545.49|535.09|970
1700660700000|2023-11-22 13:45:00|547.3|536.9|554.06|543.66|554.22|543.82|547.3|536.9|1266
1700661000000|2023-11-22 13:50:00|554.08|543.68|554.52|544.12|554.54|544.14|552.01|541.61|1247
1700661300000|2023-11-22 13:55:00|554.53|544.13|557.66|547.26|557.97|547.57|553.48|543.08|1425
1700661600000|2023-11-22 14:00:00|557.61|547.21|558.57|548.17|559.14|548.74|555.81|545.41|1269
1700661900000|2023-11-22 14:05:00|558.49|548.09|561.04|550.64|561.04|550.64|556.55|546.15|838
1700662200000|2023-11-22 14:10:00|561.05|550.65|563.25|552.85|565.05|554.65|561.05|550.65|704
1700662500000|2023-11-22 14:15:00|563.27|552.87|561.61|551.21|564.86|554.46|560.47|550.07|1317
1700662800000|2023-11-22 14:20:00|561.52|551.12|562.17|551.77|563.39|552.99|559.05|548.65|1601
1700663100000|2023-11-22 14:25:00|562.24|551.84|563.91|553.51|564.28|553.88|561.87|551.47|1134
1700663400000|2023-11-22 14:30:00|563.92|553.52|565.35|554.95|567.8|557.4|563.02|552.62|1004
1700663700000|2023-11-22 14:35:00|565.33|554.93|563.55|553.15|567.11|556.71|563.4|553|986
1700664000000|2023-11-22 14:40:00|563.53|553.13|561.63|551.23|564.99|554.59|561.25|550.85|1034
1700664300000|2023-11-22 14:45:00|561.57|551.17|558.8|548.4|562.96|552.56|557.78|547.38|1570
1700664600000|2023-11-22 14:50:00|558.74|548.34|552.72|542.32|559.3|548.9|550.93|540.53|1922
1700664900000|2023-11-22 14:55:00|552.87|542.47|555.18|544.78|555.69|545.29|551.75|541.35|1485
1700665200000|2023-11-22 15:00:00|555.15|544.75|551.82|541.42|555.28|544.88|550.44|540.04|1148
1700665500000|2023-11-22 15:05:00|551.86|541.46|550.33|539.93|553.23|542.83|547.85|537.45|1283
1700665800000|2023-11-22 15:10:00|550.3|539.9|552.46|542.06|553.36|542.96|549.56|539.16|1017
1700666100000|2023-11-22 15:15:00|552.51|542.11|554.96|544.56|555.49|545.09|552.39|541.99|651
1700666400000|2023-11-22 15:20:00|554.94|544.54|556.15|545.75|556.3|545.9|552.78|542.38|696
1700666700000|2023-11-22 15:25:00|556.2|545.8|555.02|544.62|556.2|545.8|552.02|541.62|1019
1700667000000|2023-11-22 15:30:00|554.92|544.52|559.1|548.7|559.1|548.7|554.8|544.4|1016
1700667300000|2023-11-22 15:35:00|558.96|548.56|561.29|550.89|561.58|551.18|558.86|548.46|951
1700667600000|2023-11-22 15:40:00|561.32|550.92|562.23|551.83|562.97|552.57|561.11|550.71|753
1700667900000|2023-11-22 15:45:00|562.25|551.85|564.41|554.01|565.65|555.25|560.55|550.15|1080
1700668200000|2023-11-22 15:50:00|564.44|554.04|567.6|557.2|567.6|557.2|563.88|553.48|1073
1700668500000|2023-11-22 15:55:00|567.77|557.37|575.74|565.34|575.76|565.36|567.35|556.95|1593
1700668800000|2023-11-22 16:00:00|575.65|565.25|573.07|562.67|578.79|568.39|570.56|560.16|2195
1700669100000|2023-11-22 16:05:00|573.04|562.64|581.48|571.08|582.96|572.56|572.72|562.32|2308
1700669400000|2023-11-22 16:10:00|581.43|571.03|579.48|569.08|582.04|571.64|579.11|568.71|2035
1700669700000|2023-11-22 16:15:00|579.45|569.05|578.92|568.52|581.15|570.75|578.55|568.15|1591
1700670000000|2023-11-22 16:20:00|578.72|568.32|586.45|576.05|586.54|576.14|578.5|568.1|1859
1700670300000|2023-11-22 16:25:00|586.6|576.2|586.61|576.21|589.29|578.89|585.53|575.13|2230
1700670600000|2023-11-22 16:30:00|586.57|576.17|587.04|576.64|588.13|577.73|582.91|572.51|2398
1700670900000|2023-11-22 16:35:00|587.06|576.66|585.24|574.84|590.21|579.81|584.6|574.2|2170
1700671200000|2023-11-22 16:40:00|585.17|574.77|589.08|578.68|589.42|579.02|584|573.6|2507
1700671500000|2023-11-22 16:45:00|589.13|578.73|585.46|575.06|591.93|581.53|583.86|573.46|2756
1700671800000|2023-11-22 16:50:00|585.35|574.95|582.69|572.29|587.16|576.76|582.63|572.23|2003
1700672100000|2023-11-22 16:55:00|582.75|572.35|581.46|571.06|584.31|573.91|577.32|566.92|2352
1700672400000|2023-11-22 17:00:00|581.43|571.03|586.49|576.09|587.61|577.21|581.24|570.84|2112
1700672700000|2023-11-22 17:05:00|586.39|575.99|582.95|572.55|587.02|576.62|582.66|572.26|2035
1700673000000|2023-11-22 17:10:00|582.83|572.43|585.82|575.42|585.82|575.42|582.66|572.26|1601
1700673300000|2023-11-22 17:15:00|585.79|575.39|589.21|578.81|589.5|579.1|585.43|575.03|1694
1700673600000|2023-11-22 17:20:00|589.18|578.78|590.15|579.75|590.29|579.89|586.8|576.4|1743
1700673900000|2023-11-22 17:25:00|590.08|579.68|590.79|580.39|591.82|581.42|588.64|578.24|1680
1700674200000|2023-11-22 17:30:00|590.77|580.37|592.22|581.82|594.57|584.17|589.5|579.1|2227
1700674500000|2023-11-22 17:35:00|592.18|581.78|588.84|578.44|592.3|581.9|588.69|578.29|1933
1700674800000|2023-11-22 17:40:00|588.79|578.39|590.33|579.93|590.79|580.39|585.67|575.27|2436
1700675100000|2023-11-22 17:45:00|590.35|579.95|587.63|577.23|591.52|581.12|587.45|577.05|1712
1700675400000|2023-11-22 17:50:00|587.62|577.22|590.65|580.25|590.71|580.31|586.75|576.35|1787
1700675700000|2023-11-22 17:55:00|590.52|580.12|590.11|579.71|590.83|580.43|588.12|577.72|1341
1700676000000|2023-11-22 18:00:00|590.13|579.73|588.76|578.36|590.72|580.32|588.55|578.15|1375
1700676300000|2023-11-22 18:05:00|588.78|578.38|594.84|584.44|595.19|584.79|588.45|578.05|2345
1700676600000|2023-11-22 18:10:00|594.78|584.38|594.7|584.3|596.44|586.04|592.67|582.27|1651
1700676900000|2023-11-22 18:15:00|594.68|584.28|594.48|584.08|598.32|587.92|594.36|583.96|2368
1700677200000|2023-11-22 18:20:00|594.4|584|590.48|580.08|594.87|584.47|589.51|579.11|2277
1700677500000|2023-11-22 18:25:00|590.52|580.12|593.72|583.32|593.89|583.49|589.59|579.19|1794
1700677800000|2023-11-22 18:30:00|593.74|583.34|593.78|583.38|595.64|585.24|593.29|582.89|1783
1700678100000|2023-11-22 18:35:00|593.76|583.36|595.62|585.22|595.97|585.57|590.98|580.58|1616
1700678400000|2023-11-22 18:40:00|595.57|585.17|597.02|586.62|598.92|588.52|594.66|584.26|1676
1700678700000|2023-11-22 18:45:00|597|586.6|594.81|584.41|597.04|586.64|593.75|583.35|1972
1700679000000|2023-11-22 18:50:00|594.78|584.38|595.28|584.88|596.18|585.78|593.91|583.51|1631
1700679300000|2023-11-22 18:55:00|595.29|584.89|595.82|585.42|596.28|585.88|593.72|583.32|1241
1700679600000|2023-11-22 19:00:00|595.9|585.5|593.49|583.09|597.8|587.4|593.25|582.85|1834
1700679900000|2023-11-22 19:05:00|593.4|583|595.68|585.28|596.89|586.49|592.49|582.09|1706
1700680200000|2023-11-22 19:10:00|595.65|585.25|600.01|589.61|600.21|589.81|593.75|583.35|1382
1700680500000|2023-11-22 19:15:00|599.97|589.57|600.61|590.21|602.25|591.85|599.24|588.84|1958
1700680800000|2023-11-22 19:20:00|600.56|590.16|598.79|588.39|600.97|590.57|597.64|587.24|1772
1700681100000|2023-11-22 19:25:00|598.77|588.37|599.36|588.96|599.67|589.27|597.13|586.73|1661
1700681400000|2023-11-22 19:30:00|599.39|588.99|598.67|588.27|600.12|589.72|596.26|585.86|1729
1700681700000|2023-11-22 19:35:00|598.82|588.42|599.64|589.24|599.77|589.37|598.14|587.74|1380
1700682000000|2023-11-22 19:40:00|599.65|589.25|602.8|592.4|603.35|592.95|599.65|589.25|1482
1700682300000|2023-11-22 19:45:00|602.75|592.35|600.8|590.4|603.37|592.97|600.7|590.3|1345
1700682600000|2023-11-22 19:50:00|600.82|590.42|601.75|591.35|603.87|593.47|600.05|589.65|1682
1700682900000|2023-11-22 19:55:00|601.55|591.15|599.86|589.46|602.02|591.62|599.44|589.04|1636
1700683200000|2023-11-22 20:00:00|599.79|589.39|603.49|593.09|603.5|593.1|599.65|589.25|1509
1700683500000|2023-11-22 20:05:00|603.5|593.1|607.19|596.79|609.65|599.25|603.18|592.78|1786
1700683800000|2023-11-22 20:10:00|607.15|596.75|607.07|596.67|608.23|597.83|605.55|595.15|1649
1700684100000|2023-11-22 20:15:00|607|596.6|605.27|594.87|608.49|598.09|604.53|594.13|1608
1700684400000|2023-11-22 20:20:00|605.26|594.86|603.75|593.35|606.9|596.5|603.65|593.25|1784
1700684700000|2023-11-22 20:25:00|603.82|593.42|606.47|596.07|607.42|597.02|603.65|593.25|1991
1700685000000|2023-11-22 20:30:00|606.42|596.02|603.4|593|606.67|596.27|603.05|592.65|2062
1700685300000|2023-11-22 20:35:00|603.43|593.03|603.49|593.09|605.78|595.38|603.03|592.63|1964
1700685600000|2023-11-22 20:40:00|603.48|593.08|602.86|592.46|604.88|594.48|602.6|592.2|1651
1700685900000|2023-11-22 20:45:00|602.84|592.44|608.35|597.95|609.39|598.99|602.45|592.05|1934
1700686200000|2023-11-22 20:50:00|608.28|597.88|607.93|597.53|609.89|599.49|606.66|596.26|1926
1700686500000|2023-11-22 20:55:00|607.83|597.43|608.49|598.09|610.13|599.73|607.75|597.35|2245
1700686800000|2023-11-22 21:00:00|608.54|598.14|608.62|598.22|609.57|599.17|605.15|594.75|2205
1700687100000|2023-11-22 21:05:00|608.53|598.13|609.77|599.37|610.14|599.74|607.7|597.3|1825
1700687400000|2023-11-22 21:10:00|609.76|599.36|617.41|607.01|620.56|610.16|609.63|599.23|3054
1700687700000|2023-11-22 21:15:00|617.47|607.07|616.67|606.27|618.52|608.12|613.05|602.65|2480
1700688000000|2023-11-22 21:20:00|616.65|606.25|624.87|614.47|625|614.6|615.6|605.2|2641
1700688300000|2023-11-22 21:25:00|624.85|614.45|624.48|614.08|625.53|615.13|619.32|608.92|2663
1700688600000|2023-11-22 21:30:00|624.53|614.13|622.66|612.26|626.39|615.99|621.1|610.7|2435
1700688900000|2023-11-22 21:35:00|622.73|612.33|621.98|611.58|624.88|614.48|620.98|610.58|2366
1700689200000|2023-11-22 21:40:00|621.95|611.55|618.95|608.55|623.27|612.87|618.85|608.45|2122
1700689500000|2023-11-22 21:45:00|618.96|608.56|621.79|611.39|623.24|612.84|618.71|608.31|1969
1700689800000|2023-11-22 21:50:00|621.77|611.37|624.75|614.35|625.75|615.35|619.54|609.14|2003
1700690100000|2023-11-22 21:55:00|624.6|614.2|624.9|614.5|625.45|615.05|621.3|610.9|1390
1700690400000|2023-11-22 22:00:00|625.12|614.72|625|614.6|629.15|618.75|623.62|613.22|1934
1700690700000|2023-11-22 22:05:00|625.03|614.63|628.09|617.69|629.09|618.69|625|614.6|1490
1700691000000|2023-11-22 22:10:00|628.02|617.62|630.73|620.33|633|622.6|627.99|617.59|2522
1700691300000|2023-11-22 22:15:00|630.78|620.38|633.9|623.5|634.05|623.65|630.78|620.38|1643
1700691600000|2023-11-22 22:20:00|633.85|623.45|630.19|619.79|634.62|624.22|629.87|619.47|2163
1700691900000|2023-11-22 22:25:00|630.17|619.77|626.37|615.97|630.9|620.5|624.61|614.21|2602
1700692200000|2023-11-22 22:30:00|626.46|616.06|620.91|610.51|627.18|616.78|620.37|609.97|2374
1700692500000|2023-11-22 22:35:00|620.95|610.55|618.91|608.51|622.12|611.72|617.5|607.1|1902
1700692800000|2023-11-22 22:40:00|618.86|608.46|613.04|602.64|619.85|609.45|612.93|602.53|1058
1700693100000|2023-11-22 22:45:00|613.03|602.63|614.74|604.34|616.67|606.27|612.56|602.16|880
1700693400000|2023-11-22 22:50:00|614.75|604.35|617.52|607.12|617.68|607.28|614.65|604.25|1053
1700693700000|2023-11-22 22:55:00|617.5|607.1|614.03|603.63|617.9|607.5|612.85|602.45|1212
1700694000000|2023-11-22 23:00:00|614.06|603.66|612.56|602.16|616.85|606.45|609.89|599.49|1930
1700694300000|2023-11-22 23:05:00|612.6|602.2|612.63|602.23|613.5|603.1|610.58|600.18|1682
1700694600000|2023-11-22 23:10:00|612.66|602.26|612.55|602.15|614.3|603.9|611.26|600.86|1334
1700694900000|2023-11-22 23:15:00|612.5|602.1|616.47|606.07|617.73|607.33|612.35|601.95|1458
1700695200000|2023-11-22 23:20:00|616.42|606.02|615.74|605.34|617.75|607.35|614.57|604.17|1753
1700695500000|2023-11-22 23:25:00|615.65|605.25|617.52|607.12|618.32|607.92|614.05|603.65|1302
1700695800000|2023-11-22 23:30:00|617.45|607.05|619.7|609.3|620.63|610.23|615.15|604.75|1618
1700696100000|2023-11-22 23:35:00|619.74|609.34|618.37|607.97|620.87|610.47|618.3|607.9|1428
1700696400000|2023-11-22 23:40:00|618.31|607.91|618.31|607.91|619.64|609.24|617.39|606.99|1328
1700696700000|2023-11-22 23:45:00|618.22|607.82|615|604.6|620.76|610.36|614.55|604.15|2020
1700697000000|2023-11-22 23:50:00|614.93|604.53|615.92|605.52|618.71|608.31|614.7|604.3|1488
1700697300000|2023-11-22 23:55:00|615.9|605.5|616.26|605.86|617.24|606.84|615.04|604.64|1524
1700697600000|2023-11-23 00:00:00|616.23|605.83|619.57|609.17|619.78|609.38|615.74|605.34|1788
1700697900000|2023-11-23 00:05:00|619.54|609.14|622.38|611.98|622.41|612.01|619.18|608.78|1463
1700698200000|2023-11-23 00:10:00|622.33|611.93|618.9|608.5|624.06|613.66|618.9|608.5|1592
1700698500000|2023-11-23 00:15:00|619.06|608.66|621.24|610.84|621.24|610.84|619.06|608.66|953
1700698800000|2023-11-23 00:20:00|621.15|610.75|622.84|612.44|623.98|613.58|620.8|610.4|1568
1700699100000|2023-11-23 00:25:00|622.71|612.31|622.33|611.93|623.52|613.12|621.8|611.4|1209
1700699400000|2023-11-23 00:30:00|622.35|611.95|621.5|611.1|625.11|614.71|621.19|610.79|1493
1700699700000|2023-11-23 00:35:00|621.46|611.06|612.6|602.2|621.46|611.06|611.83|601.43|2386
1700700000000|2023-11-23 00:40:00|612.72|602.32|615.12|604.72|615.15|604.75|611.18|600.78|1910
1700700300000|2023-11-23 00:45:00|615.06|604.66|617.67|607.27|619.25|608.85|614.39|603.99|1855
1700700600000|2023-11-23 00:50:00|617.6|607.2|619.54|609.14|620.05|609.65|617.41|607.01|1421
1700700900000|2023-11-23 00:55:00|619.56|609.16|620.34|609.94|621.91|611.51|619.38|608.98|1413
1700701200000|2023-11-23 01:00:00|620.31|609.91|624.03|613.63|624.41|614.01|619.32|608.92|1199
1700701500000|2023-11-23 01:05:00|624.06|613.66|623.32|612.92|625.04|614.64|623.11|612.71|1346
1700701800000|2023-11-23 01:10:00|623.35|612.95|626.86|616.46|626.95|616.55|623.25|612.85|1033
1700702100000|2023-11-23 01:15:00|626.9|616.5|626.46|616.06|629.15|618.75|625.66|615.26|1596
1700702400000|2023-11-23 01:20:00|626.51|616.11|627.57|617.17|628.5|618.1|625.7|615.3|1407
1700702700000|2023-11-23 01:25:00|627.53|617.13|628.93|618.53|629.65|619.25|626.64|616.24|1133
1700703000000|2023-11-23 01:30:00|628.92|618.52|627.19|616.79|629.15|618.75|626.99|616.59|1186
1700703300000|2023-11-23 01:35:00|627.23|616.83|628.72|618.32|628.81|618.41|627.05|616.65|907
1700703600000|2023-11-23 01:40:00|628.75|618.35|630.3|619.9|630.77|620.37|628.47|618.07|1259
1700703900000|2023-11-23 01:45:00|630.34|619.94|627.8|617.4|630.41|620.01|626.02|615.62|1475
1700704200000|2023-11-23 01:50:00|627.9|617.5|628.08|617.68|628.62|618.22|627.15|616.75|1064
1700704500000|2023-11-23 01:55:00|628.15|617.75|626.21|615.81|628.15|617.75|626.15|615.75|1095
1700704800000|2023-11-23 02:00:00|626.2|615.8|628.76|618.36|628.84|618.44|626.1|615.7|1289
1700705100000|2023-11-23 02:05:00|628.65|618.25|626.36|615.96|629.03|618.63|626.15|615.75|943
1700705400000|2023-11-23 02:10:00|626.34|615.94|622.29|611.89|626.93|616.53|621.96|611.56|1348
1700705700000|2023-11-23 02:15:00|622.21|611.81|624.07|613.67|625.33|614.93|621.43|611.03|1390
1700706000000|2023-11-23 02:20:00|624.12|613.72|622.66|612.26|626.07|615.67|622.45|612.05|1224
1700706300000|2023-11-23 02:25:00|622.64|612.24|619.98|609.58|622.7|612.3|619.57|609.17|1361
1700706600000|2023-11-23 02:30:00|620.04|609.64|621.3|610.9|622.96|612.56|619.97|609.57|1108
1700706900000|2023-11-23 02:35:00|621.33|610.93|619.13|608.73|622.59|612.19|618.25|607.85|1398
1700707200000|2023-11-23 02:40:00|619.12|608.72|619.19|608.79|619.46|609.06|617.62|607.22|785
1700707500000|2023-11-23 02:45:00|619.17|608.77|617.69|607.29|619.62|609.22|615.85|605.45|1213
1700707800000|2023-11-23 02:50:00|617.72|607.32|618.25|607.85|618.73|608.33|617|606.6|993
1700708100000|2023-11-23 02:55:00|618.19|607.79|617.67|607.27|619.65|609.25|617.38|606.98|1189
1700708400000|2023-11-23 03:00:00|617.61|607.21|618.27|607.87|619.99|609.59|617.53|607.13|1047
1700708700000|2023-11-23 03:05:00|618.23|607.83|618.16|607.76|620.63|610.23|618|607.6|1336
1700709000000|2023-11-23 03:10:00|618.21|607.81|617.91|607.51|618.45|608.05|615.25|604.85|1383
1700709300000|2023-11-23 03:15:00|617.96|607.56|619.35|608.95|620.36|609.96|617.3|606.9|1258
1700709600000|2023-11-23 03:20:00|619.42|609.02|619.61|609.21|619.95|609.55|618.17|607.77|1087
1700709900000|2023-11-23 03:25:00|619.6|609.2|623.94|613.54|624.07|613.67|619.5|609.1|1001
1700710200000|2023-11-23 03:30:00|623.96|613.56|622.25|611.85|624.66|614.26|621.9|611.5|870
1700710500000|2023-11-23 03:35:00|622.2|611.8|622.53|612.13|623.21|612.81|622.15|611.75|854
1700710800000|2023-11-23 03:40:00|622.48|612.08|622.36|611.96|623.19|612.79|622.15|611.75|986
1700711100000|2023-11-23 03:45:00|622.34|611.94|621.69|611.29|622.34|611.94|620.87|610.47|948
1700711400000|2023-11-23 03:50:00|621.66|611.26|622.59|612.19|622.68|612.28|621.05|610.65|706
1700711700000|2023-11-23 03:55:00|622.6|612.2|621.83|611.43|623.14|612.74|621.37|610.97|898
1700712000000|2023-11-23 04:00:00|621.84|611.44|618.91|608.51|622.42|612.02|618.07|607.67|1059
1700712300000|2023-11-23 04:05:00|618.83|608.43|621.19|610.79|621.36|610.96|618.83|608.43|1279
1700712600000|2023-11-23 04:10:00|621.1|610.7|623.66|613.26|624.57|614.17|621.1|610.7|1093
1700712900000|2023-11-23 04:15:00|623.74|613.34|626.47|616.07|626.49|616.09|621.79|611.39|1130
1700713200000|2023-11-23 04:20:00|626.45|616.05|626.86|616.46|627.06|616.66|624.97|614.57|1106
1700713500000|2023-11-23 04:25:00|626.82|616.42|627.3|616.9|627.8|617.4|626.2|615.8|780
1700713800000|2023-11-23 04:30:00|627.27|616.87|628.76|618.36|628.89|618.49|626.58|616.18|746
1700714100000|2023-11-23 04:35:00|628.74|618.34|627.61|617.21|628.76|618.36|624.75|614.35|1014
1700714400000|2023-11-23 04:40:00|627.56|617.16|627.29|616.89|627.8|617.4|626.1|615.7|859
1700714700000|2023-11-23 04:45:00|627.3|616.9|628.38|617.98|629.05|618.65|625.45|615.05|1547
1700715000000|2023-11-23 04:50:00|628.3|617.9|626.85|616.45|628.6|618.2|626.49|616.09|1013
1700715300000|2023-11-23 04:55:00|626.8|616.4|627.08|616.68|627.42|617.02|626.25|615.85|729
1700715600000|2023-11-23 05:00:00|627.13|616.73|625.81|615.41|627.69|617.29|625.79|615.39|1050
1700715900000|2023-11-23 05:05:00|625.79|615.39|625.39|614.99|626.95|616.55|624.93|614.53|808
1700716200000|2023-11-23 05:10:00|625.35|614.95|625.76|615.36|626.12|615.72|624.93|614.53|806
1700716500000|2023-11-23 05:15:00|625.75|615.35|623.93|613.53|626.03|615.63|623.47|613.07|1246
1700716800000|2023-11-23 05:20:00|623.88|613.48|624.52|614.12|625.12|614.72|623.72|613.32|1162
1700717100000|2023-11-23 05:25:00|624.47|614.07|626.19|615.79|626.34|615.94|624.15|613.75|945
1700717400000|2023-11-23 05:30:00|626.17|615.77|625.83|615.43|627.07|616.67|625.35|614.95|1030
1700717700000|2023-11-23 05:35:00|625.75|615.35|621.5|611.1|626.01|615.61|620.85|610.45|1286
1700718000000|2023-11-23 05:40:00|621.56|611.16|621.74|611.34|622.81|612.41|620.19|609.79|1265
1700718300000|2023-11-23 05:45:00|621.84|611.44|620.11|609.71|622.43|612.03|619.95|609.55|1311
1700718600000|2023-11-23 05:50:00|620.09|609.69|619.76|609.36|620.73|610.33|618.65|608.25|1467
1700718900000|2023-11-23 05:55:00|619.6|609.2|619.6|609.2|620.37|609.97|618.6|608.2|1212
1700719200000|2023-11-23 06:00:00|619.54|609.14|619.86|609.46|620.46|610.06|618.74|608.34|1614
1700719500000|2023-11-23 06:05:00|619.88|609.48|616.29|605.89|620.25|609.85|616.02|605.62|1389
1700719800000|2023-11-23 06:10:00|616.31|605.91|615.7|605.3|618.54|608.14|615.55|605.15|1260
1700720100000|2023-11-23 06:15:00|615.68|605.28|616.55|606.15|617.32|606.92|615.5|605.1|1352
1700720400000|2023-11-23 06:20:00|616.49|606.09|617.28|606.88|617.82|607.42|616.12|605.72|1206
1700720700000|2023-11-23 06:25:00|617.25|606.85|620.88|610.48|621.55|611.15|617.18|606.78|1389
1700721000000|2023-11-23 06:30:00|620.85|610.45|620.46|610.06|621.63|611.23|619.95|609.55|920
1700721300000|2023-11-23 06:35:00|620.54|610.14|620.72|610.32|621.87|611.47|620|609.6|998
1700721600000|2023-11-23 06:40:00|620.64|610.24|620.25|609.85|620.7|610.3|619.44|609.04|741
1700721900000|2023-11-23 06:45:00|620.27|609.87|619.84|609.44|620.72|610.32|619.37|608.97|746
1700722200000|2023-11-23 06:50:00|619.85|609.45|616.59|606.19|619.9|609.5|616.27|605.87|1021
1700722500000|2023-11-23 06:55:00|616.55|606.15|617.33|606.93|618.2|607.8|615.84|605.44|1039
1700722800000|2023-11-23 07:00:00|617.38|606.98|619.16|608.76|619.28|608.88|617.25|606.85|1169
1700723100000|2023-11-23 07:05:00|619.18|608.78|616.3|605.9|619.27|608.87|616.14|605.74|1219
1700723400000|2023-11-23 07:10:00|616.28|605.88|614.23|603.83|616.28|605.88|613.18|602.78|919
1700723700000|2023-11-23 07:15:00|614.15|603.75|619.54|609.14|619.55|609.15|613.1|602.7|1331
1700724000000|2023-11-23 07:20:00|619.48|609.08|620.29|609.89|621.35|610.95|619.15|608.75|961
1700724300000|2023-11-23 07:25:00|620.26|609.86|620|609.6|620.81|610.41|619.65|609.25|322
1700724600000|2023-11-23 07:30:00|619.86|609.46|619.85|609.45|620.65|610.25|619.1|608.7|548
1700724900000|2023-11-23 07:35:00|619.84|609.44|619.85|609.45|620.55|610.15|619.45|609.05|557
1700725200000|2023-11-23 07:40:00|619.88|609.48|620.09|609.69|620.25|609.85|619.65|609.25|339
1700725500000|2023-11-23 07:45:00|620.15|609.75|620.36|609.96|620.7|610.3|620.09|609.69|340
1700725800000|2023-11-23 07:50:00|620.4|610|620.42|610.02|621.85|611.45|620.23|609.83|529
1700726100000|2023-11-23 07:55:00|620.36|609.96|619.78|609.38|620.4|610|619.5|609.1|421
1700726400000|2023-11-23 08:00:00|619.77|609.37|623.58|613.18|623.58|613.18|619.65|609.25|609
1700726700000|2023-11-23 08:05:00|623.53|613.13|623.77|613.37|624.2|613.8|622.15|611.75|554
1700727000000|2023-11-23 08:10:00|623.78|613.38|624.75|614.35|626.33|615.93|623.7|613.3|635
1700727300000|2023-11-23 08:15:00|624.85|614.45|625.15|614.75|626.1|615.7|624.25|613.85|725
1700727600000|2023-11-23 08:20:00|625.25|614.85|623.01|612.61|626.1|615.7|622.67|612.27|766
1700727900000|2023-11-23 08:25:00|622.98|612.58|623.05|612.65|624.37|613.97|622.2|611.8|704
1700728200000|2023-11-23 08:30:00|622.95|612.55|626.39|615.99|626.4|616|622.88|612.48|617
1700728500000|2023-11-23 08:35:00|626.4|616|628.6|618.2|630.44|620.04|626.37|615.97|929
1700728800000|2023-11-23 08:40:00|628.56|618.16|633.9|623.5|634.23|623.83|628.35|617.95|1180
1700729100000|2023-11-23 08:45:00|633.95|623.55|630.54|620.14|634.3|623.9|629.68|619.28|1423
1700729400000|2023-11-23 08:50:00|630.48|620.08|628.49|618.09|631.26|620.86|628.1|617.7|1363
1700729700000|2023-11-23 08:55:00|628.57|618.17|631.58|621.18|631.84|621.44|628.2|617.8|1274
1700730000000|2023-11-23 09:00:00|631.63|621.23|628.64|618.24|632.06|621.66|627.91|617.51|1390
1700730300000|2023-11-23 09:05:00|628.6|618.2|631.08|620.68|632.25|621.85|628.1|617.7|1467
1700730600000|2023-11-23 09:10:00|631|620.6|633.7|623.3|634.75|624.35|631|620.6|1124
1700730900000|2023-11-23 09:15:00|633.75|623.35|633.55|623.15|635|624.6|632.25|621.85|1425
1700731200000|2023-11-23 09:20:00|633.51|623.11|631.79|621.39|633.55|623.15|630.96|620.56|1128
1700731500000|2023-11-23 09:25:00|631.73|621.33|633.72|623.32|634.16|623.76|629.58|619.18|1226
1700731800000|2023-11-23 09:30:00|633.6|623.2|631.11|620.71|633.88|623.48|630.85|620.45|984
1700732100000|2023-11-23 09:35:00|631.08|620.68|629.58|619.18|631.25|620.85|629.36|618.96|906
1700732400000|2023-11-23 09:40:00|629.56|619.16|629.55|619.15|631.06|620.66|628.84|618.44|1021
1700732700000|2023-11-23 09:45:00|629.57|619.17|627.07|616.67|629.93|619.53|626.68|616.28|1315
1700733000000|2023-11-23 09:50:00|627.03|616.63|628.69|618.29|628.72|618.32|625.72|615.32|1398
1700733300000|2023-11-23 09:55:00|628.71|618.31|629.91|619.51|630.38|619.98|628.21|617.81|1364
1700733600000|2023-11-23 10:00:00|629.89|619.49|627.32|616.92|632.13|621.73|627.1|616.7|1287
1700733900000|2023-11-23 10:05:00|627.28|616.88|627.44|617.04|628.54|618.14|626.95|616.55|1039
1700734200000|2023-11-23 10:10:00|627.47|617.07|628.16|617.76|628.85|618.45|627.31|616.91|835
1700734500000|2023-11-23 10:15:00|628.06|617.66|628.86|618.46|629.01|618.61|626.1|615.7|987
1700734800000|2023-11-23 10:20:00|629.02|618.62|626.39|615.99|629.06|618.66|626.25|615.85|910
1700735100000|2023-11-23 10:25:00|626.25|615.85|625.22|614.82|626.47|616.07|624.04|613.64|1078
1700735400000|2023-11-23 10:30:00|625.23|614.83|625.03|614.63|626.4|616|624.9|614.5|951
1700735700000|2023-11-23 10:35:00|624.98|614.58|625.13|614.73|625.24|614.84|623.45|613.05|912
1700736000000|2023-11-23 10:40:00|625.11|614.71|624.57|614.17|625.8|615.4|623.85|613.45|802
1700736300000|2023-11-23 10:45:00|624.65|614.25|625.49|615.09|625.64|615.24|623.2|612.8|779
1700736600000|2023-11-23 10:50:00|625.51|615.11|624.42|614.02|626.02|615.62|623|612.6|1100
1700736900000|2023-11-23 10:55:00|624.43|614.03|621.25|610.85|624.44|614.04|621.1|610.7|997
1700737200000|2023-11-23 11:00:00|621.26|610.86|623.2|612.8|623.22|612.82|621.05|610.65|1293
1700737500000|2023-11-23 11:05:00|623.21|612.81|622.13|611.73|623.72|613.32|621.47|611.07|1202
1700737800000|2023-11-23 11:10:00|622.25|611.85|619.63|609.23|622.42|612.02|619.6|609.2|1138
1700738100000|2023-11-23 11:15:00|619.34|608.94|621.18|610.78|621.21|610.81|618.65|608.25|1257
1700738400000|2023-11-23 11:20:00|621.21|610.81|618.53|608.13|622.65|612.25|617.56|607.16|1922
1700738700000|2023-11-23 11:25:00|618.6|608.2|622.14|611.74|622.82|612.42|618.39|607.99|1573
1700739000000|2023-11-23 11:30:00|622.11|611.71|626.53|616.13|627.85|617.45|622.11|611.71|1370
1700739300000|2023-11-23 11:35:00|626.48|616.08|626.18|615.78|626.96|616.56|624.94|614.54|1172
1700739600000|2023-11-23 11:40:00|626.13|615.73|625.1|614.7|627.23|616.83|625|614.6|1139
1700739900000|2023-11-23 11:45:00|625.11|614.71|623.53|613.13|626.13|615.73|623.1|612.7|1156
1700740200000|2023-11-23 11:50:00|623.5|613.1|624.41|614.01|625.12|614.72|622.9|612.5|1291
1700740500000|2023-11-23 11:55:00|624.38|613.98|624.15|613.75|624.73|614.33|623.7|613.3|869
1700740800000|2023-11-23 12:00:00|624.16|613.76|622.06|611.66|624.34|613.94|621.88|611.48|1223
1700741100000|2023-11-23 12:05:00|621.95|611.55|624.25|613.85|624.64|614.24|621.65|611.25|1132
1700741400000|2023-11-23 12:10:00|624.1|613.7|629.28|618.88|629.81|619.41|623.9|613.5|1290
1700741700000|2023-11-23 12:15:00|629.25|618.85|630.3|619.9|630.51|620.11|627.2|616.8|1308
1700742000000|2023-11-23 12:20:00|630.28|619.88|629.77|619.37|632.21|621.81|629.5|619.1|1574
1700742300000|2023-11-23 12:25:00|629.72|619.32|626.94|616.54|630.28|619.88|626.94|616.54|1194
1700742600000|2023-11-23 12:30:00|626.97|616.57|623.54|613.14|627.23|616.83|623.14|612.74|1348
1700742900000|2023-11-23 12:35:00|623.51|613.11|625.2|614.8|625.69|615.29|621.24|610.84|1567
1700743200000|2023-11-23 12:40:00|625.12|614.72|625.15|614.75|626.14|615.74|624.49|614.09|1122
1700743500000|2023-11-23 12:45:00|625.26|614.86|623.8|613.4|625.7|615.3|623.2|612.8|1247
1700743800000|2023-11-23 12:50:00|623.81|613.41|622.13|611.73|623.81|613.41|621.25|610.85|1084
1700744100000|2023-11-23 12:55:00|622.14|611.74|625.02|614.62|625.46|615.06|622.07|611.67|1049
1700744400000|2023-11-23 13:00:00|625.05|614.65|626.19|615.79|626.2|615.8|624.88|614.48|1027
1700744700000|2023-11-23 13:05:00|626.2|615.8|626.91|616.51|628.08|617.68|626.18|615.78|885
1700745000000|2023-11-23 13:10:00|626.94|616.54|630.39|619.99|631.39|620.99|626.8|616.4|1206
1700745300000|2023-11-23 13:15:00|630.47|620.07|632.71|622.31|633.01|622.61|630.32|619.92|1097
1700745600000|2023-11-23 13:20:00|632.61|622.21|637.1|626.7|642.21|631.81|632.61|622.21|2121
1700745900000|2023-11-23 13:25:00|636.95|626.55|640.72|630.32|643.9|633.5|636.51|626.11|2169
1700746200000|2023-11-23 13:30:00|640.71|630.31|634.75|624.35|641.88|631.48|634.71|624.31|2347
1700746500000|2023-11-23 13:35:00|634.68|624.28|633.21|622.81|637.42|627.02|632.12|621.72|2122
1700746800000|2023-11-23 13:40:00|633.14|622.74|628.64|618.24|633.32|622.92|628.21|617.81|2091
1700747100000|2023-11-23 13:45:00|628.57|618.17|626.57|616.17|630.99|620.59|625.28|614.88|2184
1700747400000|2023-11-23 13:50:00|626.52|616.12|628.54|618.14|628.55|618.15|626.3|615.9|1608
1700747700000|2023-11-23 13:55:00|628.6|618.2|630.18|619.78|630.85|620.45|628.56|618.16|1242
1700748000000|2023-11-23 14:00:00|630.2|619.8|631.9|621.5|634.75|624.35|630.06|619.66|1582
1700748300000|2023-11-23 14:05:00|631.89|621.49|630.35|619.95|633.25|622.85|630.27|619.87|1270
1700748600000|2023-11-23 14:10:00|630.44|620.04|631.4|621|632.1|621.7|629.88|619.48|1079
1700748900000|2023-11-23 14:15:00|631.42|621.02|633.36|622.96|635.2|624.8|631.42|621.02|1232
1700749200000|2023-11-23 14:20:00|633.34|622.94|633.04|622.64|633.82|623.42|630.67|620.27|1395
1700749500000|2023-11-23 14:25:00|632.98|622.58|634.82|624.42|635.07|624.67|632.8|622.4|1175
1700749800000|2023-11-23 14:30:00|634.8|624.4|639.57|629.17|639.58|629.18|634.7|624.3|1662
1700750100000|2023-11-23 14:35:00|639.59|629.19|639.51|629.11|640.16|629.76|638.14|627.74|1245
1700750400000|2023-11-23 14:40:00|639.56|629.16|642.97|632.57|644.59|634.19|638.35|627.95|1630
1700750700000|2023-11-23 14:45:00|642.87|632.47|643.61|633.21|644.18|633.78|638.97|628.57|1900
1700751000000|2023-11-23 14:50:00|643.65|633.25|640.28|629.88|646.48|636.08|639.01|628.61|2092
1700751300000|2023-11-23 14:55:00|640.38|629.98|638.58|628.18|642.23|631.83|638.3|627.9|1791
1700751600000|2023-11-23 15:00:00|638.63|628.23|642.51|632.11|644.4|634|636.67|626.27|1987
1700751900000|2023-11-23 15:05:00|642.57|632.17|640.02|629.62|643.5|633.1|639.96|629.56|1819
1700752200000|2023-11-23 15:10:00|640|629.6|640.64|630.24|642.84|632.44|639.92|629.52|1921
1700752500000|2023-11-23 15:15:00|640.6|630.2|634.72|624.32|642|631.6|633.76|623.36|1977
1700752800000|2023-11-23 15:20:00|634.67|624.27|631.19|620.79|634.67|624.27|630.73|620.33|2317
1700753100000|2023-11-23 15:25:00|631.06|620.66|630.55|620.15|632.63|622.23|627.59|617.19|2220
1700753400000|2023-11-23 15:30:00|630.54|620.14|632.87|622.47|634.24|623.84|627.94|617.54|2131
1700753700000|2023-11-23 15:35:00|632.95|622.55|634.1|623.7|637.05|626.65|632.79|622.39|1761
1700754000000|2023-11-23 15:40:00|634.05|623.65|635.01|624.61|636.43|626.03|633.29|622.89|1649
1700754300000|2023-11-23 15:45:00|634.96|624.56|630.68|620.28|636.25|625.85|627.64|617.24|2476
1700754600000|2023-11-23 15:50:00|630.6|620.2|628.41|618.01|631.19|620.79|626.95|616.55|2156
1700754900000|2023-11-23 15:55:00|628.43|618.03|627.97|617.57|629.9|619.5|626.92|616.52|1980
1700755200000|2023-11-23 16:00:00|628.06|617.66|630.55|620.15|631.06|620.66|627.33|616.93|1979
1700755500000|2023-11-23 16:05:00|630.42|620.02|631.56|621.16|632.92|622.52|626.83|616.43|2090
1700755800000|2023-11-23 16:10:00|631.52|621.12|632.54|622.14|632.62|622.22|629.27|618.87|1608
1700756100000|2023-11-23 16:15:00|632.51|622.11|633.08|622.68|633.94|623.54|632.28|621.88|1352
1700756400000|2023-11-23 16:20:00|633.07|622.67|637.91|627.51|639.46|629.06|632.92|622.52|1690
1700756700000|2023-11-23 16:25:00|637.89|627.49|641.78|631.38|642.74|632.34|637.85|627.45|1324
1700757000000|2023-11-23 16:30:00|641.8|631.4|641.02|630.62|643.39|632.99|638.61|628.21|1778
1700757300000|2023-11-23 16:35:00|640.94|630.54|640.27|629.87|641.9|631.5|639.3|628.9|1393
1700757600000|2023-11-23 16:40:00|640.29|629.89|638.46|628.06|640.45|630.05|637.19|626.79|1876
1700757900000|2023-11-23 16:45:00|638.41|628.01|639.43|629.03|640.84|630.44|636|625.6|2262
1700758200000|2023-11-23 16:50:00|639.47|629.07|638.19|627.79|640.39|629.99|638.1|627.7|1660
1700758500000|2023-11-23 16:55:00|638.3|627.9|634.18|623.78|638.32|627.92|633.19|622.79|1505
1700758800000|2023-11-23 17:00:00|634.22|623.82|638.79|628.39|638.88|628.48|634.22|623.82|1884
1700759100000|2023-11-23 17:05:00|638.81|628.41|635.36|624.96|640.66|630.26|635.25|624.85|1792
1700759400000|2023-11-23 17:10:00|635.39|624.99|638.75|628.35|638.83|628.43|634.83|624.43|1412
1700759700000|2023-11-23 17:15:00|638.72|628.32|640.13|629.73|640.86|630.46|637.95|627.55|1840
1700760000000|2023-11-23 17:20:00|640.02|629.62|640.7|630.3|642.25|631.85|639.97|629.57|1517
1700760300000|2023-11-23 17:25:00|640.76|630.36|643.3|632.9|643.36|632.96|640.61|630.21|1277
1700760600000|2023-11-23 17:30:00|643.34|632.94|642.82|632.42|644.84|634.44|641.34|630.94|1497
1700760900000|2023-11-23 17:35:00|642.84|632.44|645.32|634.92|645.82|635.42|642.64|632.24|1388
1700761200000|2023-11-23 17:40:00|645.34|634.94|645.28|634.88|648.94|638.54|642.17|631.77|1998
1700761500000|2023-11-23 17:45:00|645.3|634.9|643.32|632.92|645.35|634.95|643.19|632.79|1710
1700761800000|2023-11-23 17:50:00|643.26|632.86|640.22|629.82|644.86|634.46|640.08|629.68|1467
1700762100000|2023-11-23 17:55:00|640.2|629.8|634.32|623.92|640.31|629.91|633.54|623.14|2086
1700762400000|2023-11-23 18:00:00|634.29|623.89|629.9|619.5|635.28|624.88|628.68|618.28|2088
1700762700000|2023-11-23 18:05:00|629.91|619.51|636.82|626.42|639.25|628.85|628.63|618.23|2699
1700763000000|2023-11-23 18:10:00|636.83|626.43|636.39|625.99|638.19|627.79|634.96|624.56|1596
1700763300000|2023-11-23 18:15:00|636.51|626.11|637.64|627.24|637.8|627.4|636.05|625.65|1515
1700763600000|2023-11-23 18:20:00|637.56|627.16|633.92|623.52|638.08|627.68|632.38|621.98|1489
1700763900000|2023-11-23 18:25:00|633.9|623.5|635.54|625.14|636.85|626.45|633.72|623.32|1051
1700764200000|2023-11-23 18:30:00|635.53|625.13|641.18|630.78|641.2|630.8|635.15|624.75|1195
1700764500000|2023-11-23 18:35:00|641.2|630.8|638.33|627.93|641.47|631.07|638.12|627.72|1659
1700764800000|2023-11-23 18:40:00|638.36|627.96|635.62|625.22|639.18|628.78|635.05|624.65|1339
1700765100000|2023-11-23 18:45:00|635.61|625.21|639.78|629.38|639.78|629.38|635.1|624.7|1221
1700765400000|2023-11-23 18:50:00|639.79|629.39|639.32|628.92|640.04|629.64|637.97|627.57|1402
1700765700000|2023-11-23 18:55:00|639.29|628.89|641.1|630.7|641.26|630.86|639.18|628.78|918
1700766000000|2023-11-23 19:00:00|641.12|630.72|634.39|623.99|641.38|630.98|634.03|623.63|1497
1700766300000|2023-11-23 19:05:00|634.32|623.92|633.17|622.77|636.37|625.97|631.73|621.33|1740
1700766600000|2023-11-23 19:10:00|633.19|622.79|636.69|626.29|636.92|626.52|632.75|622.35|1678
1700766900000|2023-11-23 19:15:00|636.71|626.31|636.65|626.25|638.67|628.27|636.65|626.25|1296
1700767200000|2023-11-23 19:20:00|636.63|626.23|637.77|627.37|638.05|627.65|635.8|625.4|1047
1700767500000|2023-11-23 19:25:00|637.75|627.35|637.89|627.49|640|629.6|637.22|626.82|1131
1700767800000|2023-11-23 19:30:00|637.93|627.53|638.98|628.58|639.67|629.27|637.56|627.16|1123
1700768100000|2023-11-23 19:35:00|639|628.6|636.05|625.65|639.01|628.61|635.45|625.05|1154
1700768400000|2023-11-23 19:40:00|636.15|625.75|635.29|624.89|637.46|627.06|635.2|624.8|1313
1700768700000|2023-11-23 19:45:00|635.28|624.88|633.85|623.45|636.47|626.07|633.06|622.66|1133
1700769000000|2023-11-23 19:50:00|633.8|623.4|633.17|622.77|635.11|624.71|632.44|622.04|1329
1700769300000|2023-11-23 19:55:00|633.16|622.76|633.57|623.17|634.04|623.64|632.22|621.82|1118
1700769600000|2023-11-23 20:00:00|633.55|623.15|635.93|625.53|635.99|625.59|633.48|623.08|898
1700769900000|2023-11-23 20:05:00|635.88|625.48|632.56|622.16|636.3|625.9|632.35|621.95|1178
1700770200000|2023-11-23 20:10:00|632.61|622.21|631.73|621.33|633.18|622.78|631.48|621.08|1021
1700770500000|2023-11-23 20:15:00|631.74|621.34|634.31|623.91|634.91|624.51|631.29|620.89|1091
1700770800000|2023-11-23 20:20:00|634.29|623.89|632.93|622.53|634.34|623.94|632.3|621.9|914
1700771100000|2023-11-23 20:25:00|632.98|622.58|630.77|620.37|633.35|622.95|629.73|619.33|809
1700771400000|2023-11-23 20:30:00|630.73|620.33|628.08|617.68|632.46|622.06|628.05|617.65|1440
1700771700000|2023-11-23 20:35:00|628.03|617.63|629.51|619.11|629.62|619.22|627.68|617.28|1146
1700772000000|2023-11-23 20:40:00|629.53|619.13|630.44|620.04|630.63|620.23|629.34|618.94|878
1700772300000|2023-11-23 20:45:00|630.42|620.02|632.18|621.78|632.31|621.91|629.35|618.95|1058
1700772600000|2023-11-23 20:50:00|632.2|621.8|633.19|622.79|633.98|623.58|631.15|620.75|908
1700772900000|2023-11-23 20:55:00|633.15|622.75|631.95|621.55|633.31|622.91|631.57|621.17|904
1700773200000|2023-11-23 21:00:00|631.97|621.57|638|627.6|638.11|627.71|631.87|621.47|906
1700773500000|2023-11-23 21:05:00|637.99|627.59|635.74|625.34|638.63|628.23|635.48|625.08|1382
1700773800000|2023-11-23 21:10:00|635.81|625.41|638.11|627.71|638.25|627.85|635.44|625.04|1256
1700774100000|2023-11-23 21:15:00|638.14|627.74|636|625.6|638.22|627.82|635.62|625.22|1560
1700774400000|2023-11-23 21:20:00|635.95|625.55|636.53|626.13|637.74|627.34|635.71|625.31|1478
1700774700000|2023-11-23 21:25:00|636.52|626.12|638.78|628.38|639.08|628.68|636.26|625.86|1005
1700775000000|2023-11-23 21:30:00|638.79|628.39|637.64|627.24|639.45|629.05|635.38|624.98|1497
1700775300000|2023-11-23 21:35:00|637.69|627.29|639.07|628.67|639.17|628.77|636.86|626.46|1479
1700775600000|2023-11-23 21:40:00|639.12|628.72|644.29|633.89|645.2|634.8|638.36|627.96|1352
1700775900000|2023-11-23 21:45:00|644.31|633.91|643.44|633.04|644.77|634.37|640.92|630.52|1923
1700776200000|2023-11-23 21:50:00|643.5|633.1|645.62|635.22|645.81|635.41|643.22|632.82|1526
1700776500000|2023-11-23 21:55:00|645.63|635.23|647.14|636.74|647.93|637.53|645.45|635.05|1386
1700776800000|2023-11-23 22:00:00|647.21|636.81|644.68|634.28|647.24|636.84|644.41|634.01|1387
1700777100000|2023-11-23 22:05:00|644.66|634.26|645.72|635.32|647.3|636.9|644.5|634.1|1234
1700777400000|2023-11-23 22:10:00|645.7|635.3|644.5|634.1|646.26|635.86|644.27|633.87|932
1700777700000|2023-11-23 22:15:00|644.44|634.04|643.79|633.39|645.07|634.67|643.68|633.28|757
1700778000000|2023-11-23 22:20:00|643.8|633.4|642.34|631.94|644.09|633.69|642.19|631.79|935
1700778300000|2023-11-23 22:25:00|642.36|631.96|643.67|633.27|643.98|633.58|642.27|631.87|795
1700778600000|2023-11-23 22:30:00|643.69|633.29|641.68|631.28|643.76|633.36|641.61|631.21|545
1700778900000|2023-11-23 22:35:00|641.67|631.27|644.08|633.68|644.66|634.26|641.66|631.26|729
1700779200000|2023-11-23 22:40:00|644.06|633.66|642.47|632.07|644.23|633.83|642.27|631.87|522
1700779500000|2023-11-23 22:45:00|642.5|632.1|643.87|633.47|644.21|633.81|641.9|631.5|517
1700779800000|2023-11-23 22:50:00|643.86|633.46|643.98|633.58|645.03|634.63|643.59|633.19|474
1700780100000|2023-11-23 22:55:00|644.01|633.61|646.93|636.53|647.19|636.79|643.73|633.33|479
1700780400000|2023-11-23 23:00:00|646.89|636.49|644.25|633.85|647.3|636.9|644.09|633.69|1003
1700780700000|2023-11-23 23:05:00|644.17|633.77|645.67|635.27|646.67|636.27|642.96|632.56|1546
1700781000000|2023-11-23 23:10:00|645.66|635.26|646.28|635.88|646.76|636.36|644.66|634.26|1029
1700781300000|2023-11-23 23:15:00|646.26|635.86|646.91|636.51|647.35|636.95|645.38|634.98|730
1700781600000|2023-11-23 23:20:00|646.9|636.5|644.6|634.2|647.07|636.67|643.86|633.46|822
1700781900000|2023-11-23 23:25:00|644.7|634.3|644.71|634.31|644.95|634.55|643.53|633.13|814
1700782200000|2023-11-23 23:30:00|644.73|634.33|643.8|633.4|645.2|634.8|643.64|633.24|717
1700782500000|2023-11-23 23:35:00|643.84|633.44|641.33|630.93|643.84|633.44|640.34|629.94|933
1700782800000|2023-11-23 23:40:00|641.43|631.03|641.98|631.58|642.59|632.19|641.24|630.84|792
1700783100000|2023-11-23 23:45:00|641.96|631.56|641.33|630.93|642.22|631.82|640.5|630.1|915
1700783400000|2023-11-23 23:50:00|641.38|630.98|640.59|630.19|641.7|631.3|639.73|629.33|666
1700783700000|2023-11-23 23:55:00|640.6|630.2|638.37|627.97|641.05|630.65|637.67|627.27|830
1700784000000|2023-11-24 00:00:00|638.22|627.82|639.37|628.97|640.23|629.83|638.05|627.65|963
1700784300000|2023-11-24 00:05:00|639.35|628.95|640.15|629.75|640.45|630.05|637.24|626.84|945
1700784600000|2023-11-24 00:10:00|640.22|629.82|642.85|632.45|642.9|632.5|640.13|629.73|986
1700784900000|2023-11-24 00:15:00|642.77|632.37|645.08|634.68|646.52|636.12|642.75|632.35|1343
1700785200000|2023-11-24 00:20:00|645.1|634.7|646.38|635.98|646.75|636.35|644.68|634.28|1585
1700785500000|2023-11-24 00:25:00|646.55|636.15|645.51|635.11|647.12|636.72|645.35|634.95|1415
1700785800000|2023-11-24 00:30:00|645.56|635.16|645.81|635.41|647.8|637.4|644.97|634.57|1179
1700786100000|2023-11-24 00:35:00|645.86|635.46|650.95|640.55|652|641.6|644.87|634.47|1190
1700786400000|2023-11-24 00:40:00|650.94|640.54|650.85|640.45|653.47|643.07|649.09|638.69|1347
1700786700000|2023-11-24 00:45:00|650.8|640.4|651.8|641.4|653|642.6|650.47|640.07|1331
1700787000000|2023-11-24 00:50:00|651.75|641.35|652.7|642.3|653.25|642.85|648.97|638.57|1366
1700787300000|2023-11-24 00:55:00|652.82|642.42|658.31|647.91|662.17|651.77|651.6|641.2|1772
1700787600000|2023-11-24 01:00:00|658.32|647.92|660.48|650.08|661.49|651.09|657.89|647.49|1900
1700787900000|2023-11-24 01:05:00|660.45|650.05|660.78|650.38|662.65|652.25|659.8|649.4|1669
1700788200000|2023-11-24 01:10:00|660.8|650.4|662.96|652.56|662.96|652.56|659.12|648.72|1562
1700788500000|2023-11-24 01:15:00|662.99|652.59|661.86|651.46|665.41|655.01|660.7|650.3|1813
1700788800000|2023-11-24 01:20:00|661.83|651.43|661.23|650.83|662.37|651.97|659.82|649.42|1057
1700789100000|2023-11-24 01:25:00|661.18|650.78|659.57|649.17|661.47|651.07|658.66|648.26|926
1700789400000|2023-11-24 01:30:00|659.61|649.21|657.12|646.72|660.19|649.79|656.8|646.4|683
1700789700000|2023-11-24 01:35:00|657.11|646.71|654.37|643.97|657.26|646.86|653.3|642.9|824
1700790000000|2023-11-24 01:40:00|654.25|643.85|654.22|643.82|655.16|644.76|653.67|643.27|823
1700790300000|2023-11-24 01:45:00|654.27|643.87|651.46|641.06|654.5|644.1|651.4|641|599
1700790600000|2023-11-24 01:50:00|651.45|641.05|654.1|643.7|655.29|644.89|650.65|640.25|737
1700790900000|2023-11-24 01:55:00|654.2|643.8|651.52|641.12|654.27|643.87|651.35|640.95|586
1700791200000|2023-11-24 02:00:00|651.35|640.95|651.43|641.03|653.76|643.36|650.74|640.34|1055
1700791500000|2023-11-24 02:05:00|651.44|641.04|649.51|639.11|651.84|641.44|649.29|638.89|900
1700791800000|2023-11-24 02:10:00|649.55|639.15|648.53|638.13|650.02|639.62|648.45|638.05|391
1700792100000|2023-11-24 02:15:00|648.25|637.85|647.03|636.63|649.34|638.94|647.03|636.63|416
1700792400000|2023-11-24 02:20:00|647.02|636.62|644.27|633.87|647.02|636.62|643.89|633.49|833
1700792700000|2023-11-24 02:25:00|644.25|633.85|645.45|635.05|645.9|635.5|643.89|633.49|857
1700793000000|2023-11-24 02:30:00|645.56|635.16|646.7|636.3|648.8|638.4|645.35|634.95|824
1700793300000|2023-11-24 02:35:00|646.65|636.25|648.2|637.8|648.41|638.01|646.05|635.65|438
1700793600000|2023-11-24 02:40:00|648.1|637.7|649.3|638.9|650.56|640.16|647.3|636.9|685
1700793900000|2023-11-24 02:45:00|649.35|638.95|647.5|637.1|649.39|638.99|647.1|636.7|517
1700794200000|2023-11-24 02:50:00|647.53|637.13|647.85|637.45|649.35|638.95|647.35|636.95|608
1700794500000|2023-11-24 02:55:00|647.84|637.44|647.51|637.11|648.82|638.42|647.36|636.96|724
1700794800000|2023-11-24 03:00:00|647.54|637.14|641.6|631.2|647.61|637.21|639.71|629.31|1159
1700795100000|2023-11-24 03:05:00|641.67|631.27|641.53|631.13|643.32|632.92|640.62|630.22|1006
1700795400000|2023-11-24 03:10:00|641.6|631.2|640.07|629.67|642.23|631.83|640.07|629.67|462
1700795700000|2023-11-24 03:15:00|640.06|629.66|641.15|630.75|641.2|630.8|638.52|628.12|745
1700796000000|2023-11-24 03:20:00|641.2|630.8|639.99|629.59|642.13|631.73|639.45|629.05|793
1700796300000|2023-11-24 03:25:00|639.95|629.55|637.29|626.89|639.97|629.57|636.09|625.69|913
1700796600000|2023-11-24 03:30:00|637.25|626.85|635.21|624.81|638.39|627.99|635.2|624.8|889
1700796900000|2023-11-24 03:35:00|635.05|624.65|631.5|621.1|635.21|624.81|630.5|620.1|1490
1700797200000|2023-11-24 03:40:00|631.35|620.95|630.22|619.82|633.25|622.85|629.01|618.61|1543
1700797500000|2023-11-24 03:45:00|630.2|619.8|632.42|622.02|633.04|622.64|629.51|619.11|1141
1700797800000|2023-11-24 03:50:00|632.47|622.07|634.36|623.96|635.55|625.15|632.34|621.94|980
1700798100000|2023-11-24 03:55:00|634.34|623.94|630.82|620.42|635.42|625.02|630.82|620.42|906
1700798400000|2023-11-24 04:00:00|630.79|620.39|629.91|619.51|632.82|622.42|629.44|619.04|968
1700798700000|2023-11-24 04:05:00|629.95|619.55|628.54|618.14|630.55|620.15|627.21|616.81|757
1700799000000|2023-11-24 04:10:00|628.47|618.07|623.47|613.07|628.49|618.09|623.35|612.95|1437
1700799300000|2023-11-24 04:15:00|623.52|613.12|626.65|616.25|627.44|617.04|623.4|613|1483
1700799600000|2023-11-24 04:20:00|626.63|616.23|623.9|613.5|627.62|617.22|623.25|612.85|942
1700799900000|2023-11-24 04:25:00|623.88|613.48|624.43|614.03|625.3|614.9|623.84|613.44|476
1700800200000|2023-11-24 04:30:00|624.46|614.06|622.34|611.94|625.15|614.75|622.3|611.9|740
1700800500000|2023-11-24 04:35:00|622.36|611.96|623.65|613.25|623.8|613.4|621.59|611.19|822
1700800800000|2023-11-24 04:40:00|623.7|613.3|624.62|614.22|625.78|615.38|622.9|612.5|814
1700801100000|2023-11-24 04:45:00|624.63|614.23|624.08|613.68|626.14|615.74|623.7|613.3|737
1700801400000|2023-11-24 04:50:00|624.07|613.67|625.5|615.1|625.85|615.45|622.85|612.45|620
1700801700000|2023-11-24 04:55:00|625.45|615.05|624.22|613.82|626.35|615.95|623.65|613.25|766
1700802000000|2023-11-24 05:00:00|624.27|613.87|622.8|612.4|624.27|613.87|621.2|610.8|882
1700802300000|2023-11-24 05:05:00|622.85|612.45|621.28|610.88|622.9|612.5|621.02|610.62|717
1700802600000|2023-11-24 05:10:00|621.23|610.83|623.35|612.95|623.5|613.1|621.08|610.68|739
1700802900000|2023-11-24 05:15:00|623.4|613|621.74|611.34|625.45|615.05|621.54|611.14|1070
1700803200000|2023-11-24 05:20:00|621.77|611.37|621.85|611.45|622.41|612.01|621.12|610.72|1027
1700803500000|2023-11-24 05:25:00|621.75|611.35|621.16|610.76|623.08|612.68|621.09|610.69|859
1700803800000|2023-11-24 05:30:00|621.25|610.85|623.31|612.91|624.51|614.11|621.14|610.74|1072
1700804100000|2023-11-24 05:35:00|623.3|612.9|622.17|611.77|623.67|613.27|621.41|611.01|1068
1700804400000|2023-11-24 05:40:00|622.2|611.8|621.21|610.81|622.2|611.8|621.04|610.64|820
1700804700000|2023-11-24 05:45:00|621.2|610.8|622.47|612.07|622.95|612.55|620.97|610.57|959
1700805000000|2023-11-24 05:50:00|622.48|612.08|622.37|611.97|622.52|612.12|621.02|610.62|717
1700805300000|2023-11-24 05:55:00|622.45|612.05|625.16|614.76|625.55|615.15|622.4|612|725
1700805600000|2023-11-24 06:00:00|625.13|614.73|624.33|613.93|627.46|617.06|623.8|613.4|1167
1700805900000|2023-11-24 06:05:00|624.31|613.91|624.05|613.65|624.7|614.3|621.43|611.03|1305
1700806200000|2023-11-24 06:10:00|624.1|613.7|623.73|613.33|624.75|614.35|622.56|612.16|1421
1700806500000|2023-11-24 06:15:00|623.79|613.39|626.1|615.7|626.65|616.25|622.79|612.39|1355
1700806800000|2023-11-24 06:20:00|626.13|615.73|628.04|617.64|628.15|617.75|625.46|615.06|1025
1700807100000|2023-11-24 06:25:00|628.06|617.66|627.04|616.64|629.47|619.07|626.14|615.74|1224
1700807400000|2023-11-24 06:30:00|627.03|616.63|628.62|618.22|629.2|618.8|626.2|615.8|816
1700807700000|2023-11-24 06:35:00|628.67|618.27|630.21|619.81|630.25|619.85|628.29|617.89|919
1700808000000|2023-11-24 06:40:00|630.25|619.85|633.85|623.45|634.3|623.9|629.61|619.21|1088
1700808300000|2023-11-24 06:45:00|633.81|623.41|634.95|624.55|635.1|624.7|632.31|621.91|1421
1700808600000|2023-11-24 06:50:00|634.9|624.5|630.7|620.3|635.01|624.61|630.42|620.02|1130
1700808900000|2023-11-24 06:55:00|630.8|620.4|634.2|623.8|634.25|623.85|630.15|619.75|1172
1700809200000|2023-11-24 07:00:00|634.15|623.75|629.58|619.18|634.2|623.8|629.07|618.67|1358
1700809500000|2023-11-24 07:05:00|629.49|619.09|629.32|618.92|630.55|620.15|629.06|618.66|918
1700809800000|2023-11-24 07:10:00|629.3|618.9|627.68|617.28|629.88|619.48|627.65|617.25|738
1700810100000|2023-11-24 07:15:00|627.75|617.35|626.55|616.15|628|617.6|624.56|614.16|1004
1700810400000|2023-11-24 07:20:00|626.5|616.1|626.33|615.93|626.82|616.42|624.97|614.57|638
1700810700000|2023-11-24 07:25:00|626.32|615.92|627.07|616.67|628.6|618.2|626.07|615.67|724
1700811000000|2023-11-24 07:30:00|627.12|616.72|625.9|615.5|627.8|617.4|625.02|614.62|689
1700811300000|2023-11-24 07:35:00|625.89|615.49|625.89|615.49|626.28|615.88|624.96|614.56|707
1700811600000|2023-11-24 07:40:00|625.88|615.48|625.07|614.67|626.47|616.07|624.97|614.57|540
1700811900000|2023-11-24 07:45:00|625.09|614.69|624.95|614.55|626.77|616.37|624.05|613.65|779
1700812200000|2023-11-24 07:50:00|625.04|614.64|624.22|613.82|626.22|615.82|623.54|613.14|910
1700812500000|2023-11-24 07:55:00|624.14|613.74|624.21|613.81|628.1|617.7|623.9|613.5|1020
1700812800000|2023-11-24 08:00:00|624.16|613.76|624.8|614.4|625.05|614.65|623.14|612.74|648
1700813100000|2023-11-24 08:05:00|624.9|614.5|624.91|614.51|626.3|615.9|624.48|614.08|881
1700813400000|2023-11-24 08:10:00|624.89|614.49|627.03|616.63|627.1|616.7|624.88|614.48|621
1700813700000|2023-11-24 08:15:00|627.08|616.68|627.55|617.15|628.22|617.82|626.73|616.33|722
1700814000000|2023-11-24 08:20:00|627.62|617.22|628.81|618.41|629.55|619.15|627.51|617.11|878
1700814300000|2023-11-24 08:25:00|628.89|618.49|630.54|620.14|630.66|620.26|627.97|617.57|636
1700814600000|2023-11-24 08:30:00|630.67|620.27|625.13|614.73|630.67|620.27|625.05|614.65|942
1700814900000|2023-11-24 08:35:00|625.11|614.71|624.3|613.9|625.98|615.58|623.25|612.85|1044
1700815200000|2023-11-24 08:40:00|624.29|613.89|624.03|613.63|625.85|615.45|623.38|612.98|884
1700815500000|2023-11-24 08:45:00|624.06|613.66|622.1|611.7|624.14|613.74|622|611.6|699
1700815800000|2023-11-24 08:50:00|622.05|611.65|621.88|611.48|623.1|612.7|621.65|611.25|652
1700816100000|2023-11-24 08:55:00|621.86|611.46|624.55|614.15|624.93|614.53|621.8|611.4|869
1700816400000|2023-11-24 09:00:00|624.57|614.17|623.85|613.45|624.57|614.17|623.15|612.75|450
1700816700000|2023-11-24 09:05:00|623.89|613.49|624.3|613.9|625.35|614.95|623.75|613.35|497
1700817000000|2023-11-24 09:10:00|624.35|613.95|627.3|616.9|627.32|616.92|624.1|613.7|775
1700817300000|2023-11-24 09:15:00|627.33|616.93|625.32|614.92|628.38|617.98|625.32|614.92|919
1700817600000|2023-11-24 09:20:00|625.36|614.96|626.44|616.04|627.28|616.88|625.3|614.9|933
1700817900000|2023-11-24 09:25:00|626.39|615.99|624.25|613.85|626.57|616.17|624.12|613.72|597
1700818200000|2023-11-24 09:30:00|624.3|613.9|622.69|612.29|624.67|614.27|622.66|612.26|722
1700818500000|2023-11-24 09:35:00|622.68|612.28|625.85|615.45|626.27|615.87|622.68|612.28|1035
1700818800000|2023-11-24 09:40:00|625.8|615.4|622.78|612.38|626.45|616.05|622.73|612.33|1065
1700819100000|2023-11-24 09:45:00|622.8|612.4|623.4|613|624.74|614.34|622.8|612.4|1043
1700819400000|2023-11-24 09:50:00|623.42|613.02|621.93|611.53|624.4|614|621.88|611.48|673
1700819700000|2023-11-24 09:55:00|621.91|611.51|618.3|607.9|622|611.6|617.35|606.95|1041
1700820000000|2023-11-24 10:00:00|618.35|607.95|622.32|611.92|622.38|611.98|617.85|607.45|969
1700820300000|2023-11-24 10:05:00|622.35|611.95|621.68|611.28|622.4|612|620.5|610.1|986
1700820600000|2023-11-24 10:10:00|621.67|611.27|622.79|612.39|623|612.6|620.83|610.43|658
1700820900000|2023-11-24 10:15:00|622.9|612.5|623.38|612.98|625.45|615.05|622.83|612.43|857
1700821200000|2023-11-24 10:20:00|623.35|612.95|627.87|617.47|627.87|617.47|623.35|612.95|1060
1700821500000|2023-11-24 10:25:00|627.92|617.52|626.14|615.74|629.17|618.77|625.96|615.56|1244
1700821800000|2023-11-24 10:30:00|626.2|615.8|628.96|618.56|629.93|619.53|625.89|615.49|1234
1700822100000|2023-11-24 10:35:00|628.94|618.54|625.79|615.39|629.19|618.79|625.56|615.16|1182
1700822400000|2023-11-24 10:40:00|625.89|615.49|622.97|612.57|626.39|615.99|621.76|611.36|1326
1700822700000|2023-11-24 10:45:00|622.98|612.58|626.4|616|627.35|616.95|622.77|612.37|776
1700823000000|2023-11-24 10:50:00|626.51|616.11|624.11|613.71|626.73|616.33|623.72|613.32|988
1700823300000|2023-11-24 10:55:00|624.16|613.76|625.1|614.7|625.67|615.27|624.16|613.76|922
1700823600000|2023-11-24 11:00:00|625.31|614.91|628|617.6|629.02|618.62|623.83|613.43|879
1700823900000|2023-11-24 11:05:00|628.03|617.63|627.06|616.66|629.04|618.64|626.59|616.19|746
1700824200000|2023-11-24 11:10:00|627.08|616.68|626.89|616.49|628.05|617.65|626.35|615.95|847
1700824500000|2023-11-24 11:15:00|626.9|616.5|629.86|619.46|630|619.6|626.7|616.3|554
1700824800000|2023-11-24 11:20:00|629.82|619.42|629.21|618.81|629.95|619.55|628.01|617.61|539
1700825100000|2023-11-24 11:25:00|629.2|618.8|631.76|621.36|632.05|621.65|628.3|617.9|857
1700825400000|2023-11-24 11:30:00|631.75|621.35|632.12|621.72|633.78|623.38|630.57|620.17|826
1700825700000|2023-11-24 11:35:00|632.11|621.71|630.31|619.91|632.24|621.84|627.2|616.8|1368
1700826000000|2023-11-24 11:40:00|630.38|619.98|633.73|623.33|633.8|623.4|627.48|617.08|1001
1700826300000|2023-11-24 11:45:00|633.68|623.28|636.91|626.51|637.75|627.35|631.94|621.54|1415
1700826600000|2023-11-24 11:50:00|636.92|626.52|635.52|625.12|637.63|627.23|633.28|622.88|1437
1700826900000|2023-11-24 11:55:00|635.53|625.13|635.24|624.84|636.45|626.05|633.71|623.31|1235
1700827200000|2023-11-24 12:00:00|635.22|624.82|636.93|626.53|636.97|626.57|633.13|622.73|1357
1700827500000|2023-11-24 12:05:00|636.92|626.52|634.78|624.38|637.97|627.57|634.65|624.25|901
1700827800000|2023-11-24 12:10:00|634.83|624.43|632.47|622.07|635.78|625.38|632.33|621.93|1028
1700828100000|2023-11-24 12:15:00|632.46|622.06|633.65|623.25|634.25|623.85|632.46|622.06|796
1700828400000|2023-11-24 12:20:00|633.67|623.27|633.37|622.97|634.65|624.25|633.3|622.9|602
1700828700000|2023-11-24 12:25:00|633.35|622.95|631.3|620.9|633.41|623.01|631.29|620.89|931
1700829000000|2023-11-24 12:30:00|631.33|620.93|633.24|622.84|633.54|623.14|630.93|620.53|908
1700829300000|2023-11-24 12:35:00|633.27|622.87|633.49|623.09|634.25|623.85|633.11|622.71|394
1700829600000|2023-11-24 12:40:00|633.5|623.1|630.94|620.54|633.6|623.2|630.84|620.44|492
1700829900000|2023-11-24 12:45:00|631|620.6|629.32|618.92|631.4|621|629.27|618.87|744
1700830200000|2023-11-24 12:50:00|629.21|618.81|629.65|619.25|630.55|620.15|628.98|618.58|593
1700830500000|2023-11-24 12:55:00|629.7|619.3|628.84|618.44|629.7|619.3|627.92|617.52|801
1700830800000|2023-11-24 13:00:00|628.85|618.45|630.35|619.95|630.4|620|628.69|618.29|692
1700831100000|2023-11-24 13:05:00|630.33|619.93|631.48|621.08|631.7|621.3|630.15|619.75|560
1700831400000|2023-11-24 13:10:00|631.45|621.05|629.59|619.19|631.58|621.18|629.5|619.1|433
1700831700000|2023-11-24 13:15:00|629.57|619.17|630.2|619.8|630.22|619.82|628.88|618.48|597
1700832000000|2023-11-24 13:20:00|630.3|619.9|629.57|619.17|631.85|621.45|629.54|619.14|465
1700832300000|2023-11-24 13:25:00|629.55|619.15|628.3|617.9|629.65|619.25|627.96|617.56|559
1700832600000|2023-11-24 13:30:00|628.5|618.1|625.82|615.42|628.5|618.1|625.08|614.68|956
1700832900000|2023-11-24 13:35:00|625.81|615.41|622.71|612.31|625.91|615.51|622.71|612.31|951
1700833200000|2023-11-24 13:40:00|622.67|612.27|621.73|611.33|622.83|612.43|621.52|611.12|600
1700833500000|2023-11-24 13:45:00|621.75|611.35|624.77|614.37|624.77|614.37|621.75|611.35|656
1700833800000|2023-11-24 13:50:00|624.72|614.32|625.1|614.7|625.1|614.7|623.2|612.8|734
1700834100000|2023-11-24 13:55:00|625.05|614.65|625.89|615.49|626.26|615.86|625.04|614.64|532
1700834400000|2023-11-24 14:00:00|625.92|615.52|626.78|616.38|627.43|617.03|625.9|615.5|581
1700834700000|2023-11-24 14:05:00|626.83|616.43|627.45|617.05|627.47|617.07|626.5|616.1|535
1700835000000|2023-11-24 14:10:00|627.4|617|627.44|617.04|628.45|618.05|626.74|616.34|411
1700835300000|2023-11-24 14:15:00|627.42|617.02|625.86|615.46|627.52|617.12|625.21|614.81|372
1700835600000|2023-11-24 14:20:00|625.88|615.48|624.65|614.25|625.95|615.55|623.75|613.35|440
1700835900000|2023-11-24 14:25:00|624.63|614.23|625.23|614.83|626.25|615.85|624.29|613.89|572
1700836200000|2023-11-24 14:30:00|625.25|614.85|626.79|616.39|627.87|617.47|624.59|614.19|853
1700836500000|2023-11-24 14:35:00|626.89|616.49|625.4|615|627|616.6|624.24|613.84|467
1700836800000|2023-11-24 14:40:00|625.39|614.99|624.69|614.29|626|615.6|624.24|613.84|390
1700837100000|2023-11-24 14:45:00|624.72|614.32|626.34|615.94|626.34|615.94|624.09|613.69|474
1700837400000|2023-11-24 14:50:00|626.29|615.89|626.05|615.65|627.45|617.05|625.35|614.95|436
1700837700000|2023-11-24 14:55:00|626.04|615.64|628.24|617.84|628.45|618.05|625.49|615.09|472
1700838000000|2023-11-24 15:00:00|628.17|617.77|629.57|619.17|630.33|619.93|628.14|617.74|710
1700838300000|2023-11-24 15:05:00|629.55|619.15|629.25|618.85|630.11|619.71|628.3|617.9|1101
1700838600000|2023-11-24 15:10:00|629.2|618.8|628.7|618.3|629.35|618.95|628.35|617.95|628
1700838900000|2023-11-24 15:15:00|628.71|618.31|627.75|617.35|628.85|618.45|626.43|616.03|844
1700839200000|2023-11-24 15:20:00|627.74|617.34|628.7|618.3|628.7|618.3|626.65|616.25|790
1700839500000|2023-11-24 15:25:00|628.55|618.15|631.77|621.37|631.87|621.47|627.68|617.28|1389
1700839800000|2023-11-24 15:30:00|631.59|621.19|628.78|618.38|631.7|621.3|626.98|616.58|1118
1700840100000|2023-11-24 15:35:00|628.89|618.49|630.78|620.38|630.86|620.46|627.48|617.08|790
1700840400000|2023-11-24 15:40:00|630.8|620.4|630.96|620.56|633.4|623|630.4|620|939
1700840700000|2023-11-24 15:45:00|630.9|620.5|624.24|613.84|631.01|620.61|624.01|613.61|1237
1700841000000|2023-11-24 15:50:00|624.29|613.89|621.96|611.56|624.29|613.89|620.69|610.29|716
1700841300000|2023-11-24 15:55:00|621.93|611.53|620.1|609.7|622.5|612.1|620.05|609.65|750
1700841600000|2023-11-24 16:00:00|620.07|609.67|621.14|610.74|622.78|612.38|620.07|609.67|1008
1700841900000|2023-11-24 16:05:00|621.18|610.78|622.15|611.75|622.15|611.75|619.65|609.25|823
1700842200000|2023-11-24 16:10:00|622|611.6|624.55|614.15|624.74|614.34|621.83|611.43|928
1700842500000|2023-11-24 16:15:00|624.6|614.2|621.75|611.35|625.02|614.62|621.53|611.13|768
1700842800000|2023-11-24 16:20:00|621.78|611.38|621.78|611.38|623.24|612.84|621.55|611.15|597
1700843100000|2023-11-24 16:25:00|621.77|611.37|623.82|613.42|624.77|614.37|621.76|611.36|671
1700843400000|2023-11-24 16:30:00|623.85|613.45|625.25|614.85|625.28|614.88|621.95|611.55|941
1700843700000|2023-11-24 16:35:00|625.23|614.83|625.2|614.8|625.25|614.85|623.23|612.83|533
1700844000000|2023-11-24 16:40:00|625.22|614.82|625.75|615.35|625.75|615.35|624.2|613.8|363
1700844300000|2023-11-24 16:45:00|625.76|615.36|621.92|611.52|625.76|615.36|621.3|610.9|969
1700844600000|2023-11-24 16:50:00|621.93|611.53|623.67|613.27|624.85|614.45|619.4|609|1630
1700844900000|2023-11-24 16:55:00|623.63|613.23|626.9|616.5|626.9|616.5|620.95|610.55|1119
1700845200000|2023-11-24 17:00:00|626.91|616.51|629.25|618.85|629.35|618.95|625.7|615.3|817
1700845500000|2023-11-24 17:05:00|629.22|618.82|629.77|619.37|630.65|620.25|628.07|617.67|873
1700845800000|2023-11-24 17:10:00|629.76|619.36|626.21|615.81|629.88|619.48|626.08|615.68|825
1700846100000|2023-11-24 17:15:00|626.2|615.8|626.04|615.64|627.3|616.9|625.34|614.94|798
1700846400000|2023-11-24 17:20:00|626.03|615.63|624.15|613.75|626.25|615.85|623.8|613.4|723
1700846700000|2023-11-24 17:25:00|624.12|613.72|625.3|614.9|625.4|615|623.95|613.55|596
1700847000000|2023-11-24 17:30:00|625.33|614.93|624.08|613.68|626.78|616.38|623.95|613.55|639
1700847300000|2023-11-24 17:35:00|624.09|613.69|621.72|611.32|624.55|614.15|621.42|611.02|732
1700847600000|2023-11-24 17:40:00|621.71|611.31|622.62|612.22|623.65|613.25|621.3|610.9|711
1700847900000|2023-11-24 17:45:00|622.61|612.21|623.56|613.16|624.45|614.05|622.57|612.17|645
1700848200000|2023-11-24 17:50:00|623.61|613.21|623.51|613.11|624.4|614|623.21|612.81|662
1700848500000|2023-11-24 17:55:00|623.56|613.16|623.84|613.44|624.45|614.05|623.1|612.7|520
1700848800000|2023-11-24 18:00:00|623.93|613.53|623.13|612.73|624.55|614.15|622.91|612.51|769
1700849100000|2023-11-24 18:05:00|623.07|612.67|622.44|612.04|624.02|613.62|622.15|611.75|601
1700849400000|2023-11-24 18:10:00|622.49|612.09|620.72|610.32|623.67|613.27|620.6|610.2|848
1700849700000|2023-11-24 18:15:00|620.82|610.42|622.33|611.93|622.35|611.95|619.74|609.34|657
1700850000000|2023-11-24 18:20:00|622.34|611.94|621.38|610.98|622.71|612.31|620.84|610.44|577
1700850300000|2023-11-24 18:25:00|621.36|610.96|621.57|611.17|622.55|612.15|621.31|610.91|548
1700850600000|2023-11-24 18:30:00|621.45|611.05|619.56|609.16|621.57|611.17|618.91|608.51|625
1700850900000|2023-11-24 18:35:00|619.61|609.21|619.3|608.9|620.15|609.75|618.96|608.56|562
1700851200000|2023-11-24 18:40:00|619.33|608.93|616.78|606.38|619.85|609.45|616.6|606.2|943
1700851500000|2023-11-24 18:45:00|616.75|606.35|620.46|610.06|620.73|610.33|616.74|606.34|1083
1700851800000|2023-11-24 18:50:00|620.43|610.03|620.46|610.06|621.3|610.9|620.13|609.73|661
1700852100000|2023-11-24 18:55:00|620.36|609.96|620.55|610.15|621.16|610.76|619.96|609.56|810
1700852400000|2023-11-24 19:00:00|620.52|610.12|618.43|608.03|620.6|610.2|618.15|607.75|944
1700852700000|2023-11-24 19:05:00|618.46|608.06|613.88|603.48|618.55|608.15|613.31|602.91|919
1700853000000|2023-11-24 19:10:00|613.87|603.47|616.55|606.15|616.58|606.18|613.66|603.26|905
1700853300000|2023-11-24 19:15:00|616.54|606.14|618.12|607.72|618.15|607.75|616.5|606.1|631
1700853600000|2023-11-24 19:20:00|618.1|607.7|618.04|607.64|618.94|608.54|616.84|606.44|740
1700853900000|2023-11-24 19:25:00|618.05|607.65|618.38|607.98|619.48|609.08|617.95|607.55|344
1700854200000|2023-11-24 19:30:00|618.41|608.01|617.99|607.59|618.51|608.11|616.97|606.57|280
1700854500000|2023-11-24 19:35:00|618.02|607.62|619.05|608.65|619.39|608.99|617.66|607.26|338
1700854800000|2023-11-24 19:40:00|619.04|608.64|618.66|608.26|619.25|608.85|618.03|607.63|361
1700855100000|2023-11-24 19:45:00|618.64|608.24|619.36|608.96|619.41|609.01|618.25|607.85|237
1700855400000|2023-11-24 19:50:00|619.41|609.01|620.18|609.78|620.67|610.27|618.75|608.35|279
1700855700000|2023-11-24 19:55:00|620.15|609.75|619.61|609.21|620.39|609.99|619.47|609.07|223
1700856000000|2023-11-24 20:00:00|619.55|609.15|617.93|607.53|619.81|609.41|617.52|607.12|429
1700856300000|2023-11-24 20:05:00|618.01|607.61|618.88|608.48|618.92|608.52|617.79|607.39|230
1700856600000|2023-11-24 20:10:00|618.93|608.53|619.9|609.5|620.7|610.3|618.85|608.45|197
1700856900000|2023-11-24 20:15:00|619.88|609.48|619.07|608.67|620.7|610.3|618.95|608.55|505
1700857200000|2023-11-24 20:20:00|619|608.6|618.97|608.57|620.14|609.74|618.95|608.55|417
1700857500000|2023-11-24 20:25:00|618.95|608.55|618.55|608.15|619.35|608.95|618.4|608|305
1700857800000|2023-11-24 20:30:00|618.6|608.2|619.58|609.18|619.75|609.35|617.98|607.58|287
1700858100000|2023-11-24 20:35:00|619.65|609.25|619.16|608.76|619.7|609.3|618.77|608.37|207
1700858400000|2023-11-24 20:40:00|619.19|608.79|619.17|608.77|619.55|609.15|618.73|608.33|365
1700858700000|2023-11-24 20:45:00|619.25|608.85|619.33|608.93|619.79|609.39|618.91|608.51|249
1700859000000|2023-11-24 20:50:00|619.37|608.97|618.76|608.36|619.88|609.48|618.35|607.95|458
1700859300000|2023-11-24 20:55:00|618.82|608.42|617.13|606.73|619.05|608.65|617|606.6|646
1700859600000|2023-11-24 21:00:00|617.22|606.82|617.63|607.23|618.64|608.24|616.47|606.07|526
1700859900000|2023-11-24 21:05:00|617.71|607.31|618.42|608.02|618.42|608.02|617.04|606.64|233
1700860200000|2023-11-24 21:10:00|618.37|607.97|617.7|607.3|618.5|608.1|617.43|607.03|379
1700860500000|2023-11-24 21:15:00|617.76|607.36|618.81|608.41|619.25|608.85|617.7|607.3|172
1700860800000|2023-11-24 21:20:00|618.8|608.4|618.93|608.53|619.04|608.64|617.79|607.39|205
1700861100000|2023-11-24 21:25:00|618.88|608.48|619.01|608.61|619.28|608.88|618.53|608.13|184
1700861400000|2023-11-24 21:30:00|619.04|608.64|619.23|608.83|619.39|608.99|617.71|607.31|272
1700861700000|2023-11-24 21:35:00|619.3|608.9|619.97|609.57|620.71|610.31|619.04|608.64|231
1700862000000|2023-11-24 21:40:00|620.02|609.62|620.42|610.02|620.49|610.09|619.61|609.21|241
1700862300000|2023-11-24 21:45:00|620.44|610.04|619.24|608.84|620.65|610.25|619.23|608.83|318
1700862600000|2023-11-24 21:50:00|619.21|608.81|618.42|608.02|620.3|609.9|618.42|608.02|332
1700862900000|2023-11-24 21:55:00|618.37|607.97|619.18|608.78|619.44|609.04|618.33|607.93|266
1700899200000|2023-11-25 08:00:00|619.2|608.8|625.51|615.11|625.71|615.31|619.2|608.8|11
1700899500000|2023-11-25 08:05:00|625.58|615.18|626.13|615.73|626.39|615.99|625.49|615.09|204
1700899800000|2023-11-25 08:10:00|626.16|615.76|626.5|616.1|626.59|616.19|625.43|615.03|211
1700900100000|2023-11-25 08:15:00|626.57|616.17|628.77|618.37|628.91|618.51|625.97|615.57|333
1700900400000|2023-11-25 08:20:00|628.83|618.43|627.02|616.62|628.99|618.59|626.73|616.33|264
1700900700000|2023-11-25 08:25:00|626.96|616.56|625.63|615.23|627.51|617.11|625.53|615.13|219
1700901000000|2023-11-25 08:30:00|625.54|615.14|624.61|614.21|625.7|615.3|624.59|614.19|166
1700901300000|2023-11-25 08:35:00|624.56|614.16|624.21|613.81|624.6|614.2|622.76|612.36|222
1700901600000|2023-11-25 08:40:00|624.26|613.86|622.28|611.88|624.75|614.35|622.28|611.88|262
1700901900000|2023-11-25 08:45:00|622.33|611.93|620.64|610.24|623.3|612.9|620.64|610.24|337
1700902200000|2023-11-25 08:50:00|620.65|610.25|620.59|610.19|621.52|611.12|620.19|609.79|377
1700902500000|2023-11-25 08:55:00|620.57|610.17|620.43|610.03|620.91|610.51|620.1|609.7|257
1700902800000|2023-11-25 09:00:00|620.44|610.04|621.03|610.63|621.03|610.63|620.07|609.67|213
1700903100000|2023-11-25 09:05:00|621|610.6|621.47|611.07|622.44|612.04|620.73|610.33|232
1700903400000|2023-11-25 09:10:00|621.45|611.05|622.29|611.89|622.36|611.96|621.45|611.05|178
1700903700000|2023-11-25 09:15:00|622.24|611.84|621.99|611.59|622.67|612.27|621.75|611.35|157
1700904000000|2023-11-25 09:20:00|622.09|611.69|621.89|611.49|622.24|611.84|621.78|611.38|85
1700904300000|2023-11-25 09:25:00|621.84|611.44|620.19|609.79|621.98|611.58|620.19|609.79|171
1700904600000|2023-11-25 09:30:00|620.18|609.78|621.03|610.63|621.05|610.65|620.07|609.67|193
1700904900000|2023-11-25 09:35:00|621.02|610.62|620.63|610.23|621.57|611.17|620.48|610.08|145
1700905200000|2023-11-25 09:40:00|620.64|610.24|621.69|611.29|621.87|611.47|620.6|610.2|111
1700905500000|2023-11-25 09:45:00|621.7|611.3|622.19|611.79|622.96|612.56|621.65|611.25|184
1700905800000|2023-11-25 09:50:00|622.06|611.66|621.65|611.25|622.57|612.17|620.82|610.42|244
1700906100000|2023-11-25 09:55:00|621.45|611.05|621.68|611.28|621.82|611.42|621.01|610.61|167
1700906400000|2023-11-25 10:00:00|621.73|611.33|622.59|612.19|622.6|612.2|621.13|610.73|161
1700906700000|2023-11-25 10:05:00|622.58|612.18|622.89|612.49|623.54|613.14|622.04|611.64|259
1700907000000|2023-11-25 10:10:00|622.94|612.54|623.02|612.62|623.19|612.79|622.23|611.83|142
1700907300000|2023-11-25 10:15:00|622.98|612.58|623.41|613.01|623.55|613.15|622.46|612.06|189
1700907600000|2023-11-25 10:20:00|623.42|613.02|624.5|614.1|624.63|614.23|623.41|613.01|133
1700907900000|2023-11-25 10:25:00|624.49|614.09|623.05|612.65|625.15|614.75|622.47|612.07|215
1700908200000|2023-11-25 10:30:00|623.1|612.7|623.79|613.39|623.79|613.39|622.73|612.33|194
1700908500000|2023-11-25 10:35:00|623.77|613.37|624.13|613.73|624.15|613.75|623.14|612.74|228
1700908800000|2023-11-25 10:40:00|624.18|613.78|624.3|613.9|624.95|614.55|623.13|612.73|252
1700909100000|2023-11-25 10:45:00|624.2|613.8|625.15|614.75|625.44|615.04|624.2|613.8|171
1700909400000|2023-11-25 10:50:00|625.22|614.82|624.46|614.06|625.31|614.91|622.81|612.41|306
1700909700000|2023-11-25 10:55:00|624.47|614.07|624.58|614.18|625.35|614.95|624.29|613.89|207
1700910000000|2023-11-25 11:00:00|624.63|614.23|624.93|614.53|625.25|614.85|624.63|614.23|130
1700910300000|2023-11-25 11:05:00|624.98|614.58|624.09|613.69|625.25|614.85|624.09|613.69|200
1700910600000|2023-11-25 11:10:00|624.04|613.64|622.37|611.97|624.82|614.42|622.36|611.96|161
1700910900000|2023-11-25 11:15:00|622.42|612.02|622.78|612.38|623.33|612.93|621.49|611.09|259
1700911200000|2023-11-25 11:20:00|622.77|612.37|623.47|613.07|624.15|613.75|622.75|612.35|278
1700911500000|2023-11-25 11:25:00|623.46|613.06|622.98|612.58|623.52|613.12|622.93|612.53|124
1700911800000|2023-11-25 11:30:00|622.93|612.53|622.24|611.84|623.03|612.63|622.12|611.72|147
1700912100000|2023-11-25 11:35:00|622.15|611.75|617.58|607.18|622.19|611.79|616.9|606.5|345
1700912400000|2023-11-25 11:40:00|617.66|607.26|613.83|603.43|617.81|607.41|612.32|601.92|601
1700912700000|2023-11-25 11:45:00|613.69|603.29|616.79|606.39|616.91|606.51|612.91|602.51|466
1700913000000|2023-11-25 11:50:00|616.75|606.35|616.72|606.32|616.95|606.55|614.07|603.67|303
1700913300000|2023-11-25 11:55:00|616.62|606.22|615.78|605.38|616.72|606.32|615|604.6|255
1700913600000|2023-11-25 12:00:00|615.73|605.33|618|607.6|618.09|607.69|615.57|605.17|280
1700913900000|2023-11-25 12:05:00|618.01|607.61|619.13|608.73|619.62|609.22|618.01|607.61|186
1700914200000|2023-11-25 12:10:00|619.16|608.76|620.71|610.31|621.78|611.38|619.11|608.71|310
1700914500000|2023-11-25 12:15:00|620.69|610.29|621.49|611.09|621.68|611.28|619.29|608.89|420
1700914800000|2023-11-25 12:20:00|621.54|611.14|622.65|612.25|622.65|612.25|620.83|610.43|313
1700915100000|2023-11-25 12:25:00|622.62|612.22|621.76|611.36|622.91|612.51|621.5|611.1|247
1700915400000|2023-11-25 12:30:00|621.82|611.42|622.95|612.55|623.28|612.88|621.79|611.39|260
1700915700000|2023-11-25 12:35:00|623|612.6|623.32|612.92|623.57|613.17|622.46|612.06|133
1700916000000|2023-11-25 12:40:00|623.24|612.84|623.2|612.8|623.64|613.24|623.16|612.76|111
1700916300000|2023-11-25 12:45:00|623.21|612.81|623.29|612.89|623.46|613.06|623.12|612.72|49
1700916600000|2023-11-25 12:50:00|623.24|612.84|623.29|612.89|623.34|612.94|622.85|612.45|172
1700916900000|2023-11-25 12:55:00|623.19|612.79|623.51|613.11|623.7|613.3|623.17|612.77|207
1700917200000|2023-11-25 13:00:00|623.58|613.18|623.08|612.68|623.65|613.25|622.8|612.4|187
1700917500000|2023-11-25 13:05:00|623.27|612.87|624.78|614.38|626.55|616.15|623.27|612.87|257
1700917800000|2023-11-25 13:10:00|624.83|614.43|624.09|613.69|624.99|614.59|623.27|612.87|259
1700918100000|2023-11-25 13:15:00|624.15|613.75|622.59|612.19|624.49|614.09|622.29|611.89|328
1700918400000|2023-11-25 13:20:00|622.54|612.14|621.69|611.29|622.98|612.58|621.69|611.29|225
1700918700000|2023-11-25 13:25:00|621.75|611.35|621.74|611.34|623.44|613.04|621.6|611.2|305
1700919000000|2023-11-25 13:30:00|621.69|611.29|620.84|610.44|622.63|612.23|620.66|610.26|263
1700919300000|2023-11-25 13:35:00|620.89|610.49|621.31|610.91|621.64|611.24|620.68|610.28|171
1700919600000|2023-11-25 13:40:00|621.35|610.95|623.08|612.68|623.49|613.09|621.24|610.84|241
1700919900000|2023-11-25 13:45:00|623.15|612.75|623.79|613.39|624.06|613.66|622.05|611.65|272
1700920200000|2023-11-25 13:50:00|623.82|613.42|624.57|614.17|624.85|614.45|623.59|613.19|211
1700920500000|2023-11-25 13:55:00|624.64|614.24|624.1|613.7|624.77|614.37|623.85|613.45|160
1700920800000|2023-11-25 14:00:00|624.15|613.75|624.75|614.35|625.12|614.72|624|613.6|179
1700921100000|2023-11-25 14:05:00|624.79|614.39|624.75|614.35|625.09|614.69|624.07|613.67|183
1700921400000|2023-11-25 14:10:00|624.85|614.45|623.14|612.74|624.85|614.45|622.38|611.98|257
1700921700000|2023-11-25 14:15:00|623.18|612.78|623.39|612.99|624.02|613.62|622.54|612.14|246
1700922000000|2023-11-25 14:20:00|623.37|612.97|622.47|612.07|623.72|613.32|621.73|611.33|270
1700922300000|2023-11-25 14:25:00|622.45|612.05|623.1|612.7|623.45|613.05|622.31|611.91|216
1700922600000|2023-11-25 14:30:00|623.05|612.65|624.82|614.42|625.65|615.25|623.05|612.65|244
1700922900000|2023-11-25 14:35:00|624.85|614.45|623.53|613.13|625.63|615.23|623.15|612.75|316
1700923200000|2023-11-25 14:40:00|623.55|613.15|620.5|610.1|625.3|614.9|620.49|610.09|352
1700923500000|2023-11-25 14:45:00|620.4|610|618.13|607.73|620.83|610.43|617.08|606.68|433
1700923800000|2023-11-25 14:50:00|618.08|607.68|618.91|608.51|619.98|609.58|618.08|607.68|258
1700924100000|2023-11-25 14:55:00|618.94|608.54|617.01|606.61|619.28|608.88|615.87|605.47|361
1700924400000|2023-11-25 15:00:00|616.92|606.52|615.09|604.69|617.04|606.64|614.49|604.09|397
1700924700000|2023-11-25 15:05:00|615.1|604.7|617.93|607.53|617.95|607.55|614.92|604.52|287
1700925000000|2023-11-25 15:10:00|617.98|607.58|616.37|605.97|618.03|607.63|615.79|605.39|297
1700925300000|2023-11-25 15:15:00|616.47|606.07|617.97|607.57|618.19|607.79|616.42|606.02|171
1700925600000|2023-11-25 15:20:00|617.31|606.91|615.54|605.14|617.31|606.91|614.2|603.8|433
1700925900000|2023-11-25 15:25:00|615.56|605.16|617.65|607.25|617.68|607.28|615.5|605.1|315
1700926200000|2023-11-25 15:30:00|617.59|607.19|616.31|605.91|619.05|608.65|616.23|605.83|449
1700926500000|2023-11-25 15:35:00|616.29|605.89|618.12|607.72|619.34|608.94|616.29|605.89|496
1700926800000|2023-11-25 15:40:00|618.08|607.68|617.63|607.23|619.01|608.61|617.42|607.02|502
1700927100000|2023-11-25 15:45:00|617.62|607.22|619.2|608.8|619.2|608.8|617.24|606.84|516
1700927400000|2023-11-25 15:50:00|619.23|608.83|617.44|607.04|619.45|609.05|617.1|606.7|505
1700927700000|2023-11-25 15:55:00|617.43|607.03|616.33|605.93|618.37|607.97|616.27|605.87|441
1700928000000|2023-11-25 16:00:00|616.39|605.99|618.85|608.45|618.86|608.46|616.27|605.87|363
1700928300000|2023-11-25 16:05:00|618.8|608.4|618.91|608.51|619.57|609.17|618.01|607.61|230
1700928600000|2023-11-25 16:10:00|618.96|608.56|618.99|608.59|619.74|609.34|618.76|608.36|306
1700928900000|2023-11-25 16:15:00|619.01|608.61|619.35|608.95|619.72|609.32|618.91|608.51|217
1700929200000|2023-11-25 16:20:00|619.3|608.9|618.81|608.41|619.55|609.15|618.19|607.79|205
1700929500000|2023-11-25 16:25:00|618.76|608.36|619.11|608.71|619.75|609.35|618.36|607.96|227
1700929800000|2023-11-25 16:30:00|619.18|608.78|619.07|608.67|619.33|608.93|618.23|607.83|200
1700930100000|2023-11-25 16:35:00|619.12|608.72|619.21|608.81|619.95|609.55|619.12|608.72|166
1700930400000|2023-11-25 16:40:00|619.2|608.8|618.52|608.12|619.4|609|618.22|607.82|203
1700930700000|2023-11-25 16:45:00|618.47|608.07|619.66|609.26|619.8|609.4|618.13|607.73|149
1700931000000|2023-11-25 16:50:00|619.68|609.28|619.25|608.85|620.09|609.69|619.13|608.73|130
1700931300000|2023-11-25 16:55:00|619.22|608.82|617.99|607.59|619.51|609.11|617.57|607.17|250
1700931600000|2023-11-25 17:00:00|618.06|607.66|619.82|609.42|619.89|609.49|617.57|607.17|236
1700931900000|2023-11-25 17:05:00|619.83|609.43|620.35|609.95|620.85|610.45|619.8|609.4|155
1700932200000|2023-11-25 17:10:00|620.34|609.94|619.84|609.44|620.98|610.58|619.75|609.35|208
1700932500000|2023-11-25 17:15:00|619.95|609.55|619.81|609.41|620.19|609.79|619.56|609.16|164
1700932800000|2023-11-25 17:20:00|619.87|609.47|619.13|608.73|619.92|609.52|618.77|608.37|149
1700933100000|2023-11-25 17:25:00|619.23|608.83|619.83|609.43|620.57|610.17|619.23|608.83|144
1700933400000|2023-11-25 17:30:00|619.88|609.48|619.91|609.51|620.65|610.25|619.56|609.16|211
1700933700000|2023-11-25 17:35:00|619.88|609.48|620.57|610.17|621.05|610.65|619.87|609.47|143
1700934000000|2023-11-25 17:40:00|620.55|610.15|622.01|611.61|622.03|611.63|620.5|610.1|151
1700934300000|2023-11-25 17:45:00|621.98|611.58|623|612.6|623.16|612.76|621.77|611.37|225
1700934600000|2023-11-25 17:50:00|622.99|612.59|621.66|611.26|623.08|612.68|621.26|610.86|241
1700934900000|2023-11-25 17:55:00|621.58|611.18|619.73|609.33|621.66|611.26|619.17|608.77|186
1700935200000|2023-11-25 18:00:00|619.75|609.35|620.58|610.18|620.85|610.45|619.62|609.22|236
1700935500000|2023-11-25 18:05:00|620.63|610.23|621.6|611.2|621.75|611.35|620.27|609.87|140
1700935800000|2023-11-25 18:10:00|621.62|611.22|619.13|608.73|621.7|611.3|619.05|608.65|177
1700936100000|2023-11-25 18:15:00|619.22|608.82|617.4|607|619.69|609.29|617.09|606.69|257
1700936400000|2023-11-25 18:20:00|617.42|607.02|619.8|609.4|619.87|609.47|617.37|606.97|270
1700936700000|2023-11-25 18:25:00|619.78|609.38|620.4|610|620.75|610.35|619.61|609.21|205
1700937000000|2023-11-25 18:30:00|620.45|610.05|623.14|612.74|623.2|612.8|619.86|609.46|189
1700937300000|2023-11-25 18:35:00|623.15|612.75|623.12|612.72|623.41|613.01|622.1|611.7|260
1700937600000|2023-11-25 18:40:00|623.07|612.67|622.85|612.45|623.48|613.08|622.73|612.33|213
1700937900000|2023-11-25 18:45:00|622.9|612.5|623.31|612.91|623.42|613.02|622.49|612.09|179
1700938200000|2023-11-25 18:50:00|623.34|612.94|623.5|613.1|623.69|613.29|622.93|612.53|223
1700938500000|2023-11-25 18:55:00|623.47|613.07|623.46|613.06|623.75|613.35|622.63|612.23|147
1700938800000|2023-11-25 19:00:00|623.41|613.01|623.71|613.31|623.85|613.45|623|612.6|197
1700939100000|2023-11-25 19:05:00|623.73|613.33|624.14|613.74|624.92|614.52|623.62|613.22|244
1700939400000|2023-11-25 19:10:00|624.19|613.79|623.52|613.12|624.27|613.87|623.39|612.99|173
1700939700000|2023-11-25 19:15:00|623.54|613.14|622.61|612.21|623.73|613.33|622.51|612.11|161
1700940000000|2023-11-25 19:20:00|622.66|612.26|622.85|612.45|623.04|612.64|622.42|612.02|110
1700940300000|2023-11-25 19:25:00|622.8|612.4|622.81|612.41|623.15|612.75|622.72|612.32|93
1700940600000|2023-11-25 19:30:00|622.88|612.48|621.85|611.45|622.89|612.49|621.75|611.35|147
1700940900000|2023-11-25 19:35:00|621.8|611.4|621.12|610.72|621.88|611.48|621.04|610.64|80
1700941200000|2023-11-25 19:40:00|621.07|610.67|620.09|609.69|621.3|610.9|620.09|609.69|205
1700941500000|2023-11-25 19:45:00|620.06|609.66|620.98|610.58|621.25|610.85|620.02|609.62|171
1700941800000|2023-11-25 19:50:00|621.04|610.64|620.65|610.25|621.57|611.17|620.56|610.16|139
1700942100000|2023-11-25 19:55:00|620.73|610.33|619.77|609.37|620.95|610.55|619.73|609.33|126
1700942400000|2023-11-25 20:00:00|619.76|609.36|620.1|609.7|620.96|610.56|619.75|609.35|226
1700942700000|2023-11-25 20:05:00|620.15|609.75|619.42|609.02|620.17|609.77|619.41|609.01|151
1700943000000|2023-11-25 20:10:00|619.49|609.09|619.32|608.92|619.49|609.09|618.58|608.18|132
1700943300000|2023-11-25 20:15:00|619.37|608.97|618.99|608.59|619.45|609.05|618.99|608.59|101
1700943600000|2023-11-25 20:20:00|618.98|608.58|618.25|607.85|619.12|608.72|618.2|607.8|163
1700943900000|2023-11-25 20:25:00|618.29|607.89|618.05|607.65|618.32|607.92|618|607.6|58
1700944200000|2023-11-25 20:30:00|618.04|607.64|617.83|607.43|618.15|607.75|617.83|607.43|51
1700944500000|2023-11-25 20:35:00|617.82|607.42|617.29|606.89|617.91|607.51|617.19|606.79|73
1700944800000|2023-11-25 20:40:00|617.31|606.91|617.88|607.48|618.55|608.15|617.3|606.9|119
1700945100000|2023-11-25 20:45:00|617.79|607.39|619.07|608.67|619.07|608.67|617.5|607.1|121
1700945400000|2023-11-25 20:50:00|618.97|608.57|619.4|609|619.4|609|618.69|608.29|121
1700945700000|2023-11-25 20:55:00|619.39|608.99|619.15|608.75|619.85|609.45|619.15|608.75|52
1700946000000|2023-11-25 21:00:00|619.2|608.8|620.14|609.74|620.14|609.74|619.1|608.7|56
1700946300000|2023-11-25 21:05:00|620.19|609.79|620.44|610.04|620.45|610.05|619.87|609.47|97
1700946600000|2023-11-25 21:10:00|620.41|610.01|620.87|610.47|620.88|610.48|620.23|609.83|109
1700946900000|2023-11-25 21:15:00|620.85|610.45|621.05|610.65|621.05|610.65|620.8|610.4|63
1700947200000|2023-11-25 21:20:00|621.06|610.66|621.85|611.45|621.86|611.46|621.06|610.66|17
1700947500000|2023-11-25 21:25:00|621.86|611.46|621.71|611.31|622.25|611.85|621.41|611.01|123
1700947800000|2023-11-25 21:30:00|621.76|611.36|622.03|611.63|622.05|611.65|621.56|611.16|87
1700948100000|2023-11-25 21:35:00|622.08|611.68|621.89|611.49|622.46|612.06|621.02|610.62|176
1700948400000|2023-11-25 21:40:00|621.94|611.54|621.28|610.88|621.98|611.58|621.21|610.81|145
1700948700000|2023-11-25 21:45:00|621.33|610.93|621.8|611.4|621.9|611.5|621.33|610.93|98
1700949000000|2023-11-25 21:50:00|621.79|611.39|622.3|611.9|622.45|612.05|621.6|611.2|126
1700949300000|2023-11-25 21:55:00|622.35|611.95|622.6|612.2|622.94|612.54|622.21|611.81|116
1700949600000|2023-11-25 22:00:00|622.66|612.26|621.7|611.3|622.79|612.39|621.27|610.87|208
1700949900000|2023-11-25 22:05:00|621.72|611.32|621.39|610.99|621.76|611.36|621.24|610.84|161
1700950200000|2023-11-25 22:10:00|621.44|611.04|621.2|610.8|621.55|611.15|620.81|610.41|123
1700950500000|2023-11-25 22:15:00|621.19|610.79|621.6|611.2|621.68|611.28|621.19|610.79|65
1700950800000|2023-11-25 22:20:00|621.85|611.45|622.24|611.84|622.26|611.86|621.82|611.42|46
1700951100000|2023-11-25 22:25:00|622.25|611.85|622.87|612.47|622.87|612.47|622.15|611.75|54
1700951400000|2023-11-25 22:30:00|622.85|612.45|620.86|610.46|622.85|612.45|620.83|610.43|75
1700951700000|2023-11-25 22:35:00|620.85|610.45|621.42|611.02|621.47|611.07|620.85|610.45|58
1700952000000|2023-11-25 22:40:00|621.43|611.03|622.17|611.77|622.17|611.77|621.37|610.97|85
1700952300000|2023-11-25 22:45:00|622.15|611.75|622.14|611.74|622.15|611.75|622.06|611.66|15
1700952600000|2023-11-25 22:50:00|622.15|611.75|622.22|611.82|622.45|612.05|622.13|611.73|25
1700952900000|2023-11-25 22:55:00|622.23|611.83|621.75|611.35|622.31|611.91|621.75|611.35|177
1700953200000|2023-11-25 23:00:00|621.72|611.32|622.99|612.59|622.99|612.59|621.01|610.61|130
1700953500000|2023-11-25 23:05:00|622.95|612.55|623.6|613.2|623.66|613.26|622.5|612.1|374
1700953800000|2023-11-25 23:10:00|623.65|613.25|623.75|613.35|623.77|613.37|623.34|612.94|71
1700954100000|2023-11-25 23:15:00|623.7|613.3|624.35|613.95|624.35|613.95|623.07|612.67|97
1700954400000|2023-11-25 23:20:00|624.3|613.9|624.4|614|624.49|614.09|624.18|613.78|51
1700954700000|2023-11-25 23:25:00|624.39|613.99|623|612.6|624.72|614.32|622.8|612.4|109
1700955000000|2023-11-25 23:30:00|622.95|612.55|622.61|612.21|622.95|612.55|621.8|611.4|114
1700955300000|2023-11-25 23:35:00|622.62|612.22|623.08|612.68|623.42|613.02|622.51|612.11|123
1700955600000|2023-11-25 23:40:00|623.11|612.71|623.48|613.08|623.53|613.13|622.95|612.55|119
1700955900000|2023-11-25 23:45:00|623.44|613.04|623.48|613.08|623.6|613.2|623.21|612.81|106
1700956200000|2023-11-25 23:50:00|623.43|613.03|622.8|612.4|623.59|613.19|622.78|612.38|111
1700956500000|2023-11-25 23:55:00|622.78|612.38|621.95|611.55|622.81|612.41|621.87|611.47|102
1700956800000|2023-11-26 00:00:00|621.94|611.54|623.02|612.62|623.29|612.89|621.29|610.89|204
1700957100000|2023-11-26 00:05:00|623.01|612.61|621.47|611.07|623.01|612.61|621.32|610.92|152
1700957400000|2023-11-26 00:10:00|621.53|611.13|622.66|612.26|622.75|612.35|621.38|610.98|127
1700957700000|2023-11-26 00:15:00|622.61|612.21|622.28|611.88|622.61|612.21|621.32|610.92|184
1700958000000|2023-11-26 00:20:00|622.26|611.86|623.1|612.7|623.18|612.78|622.1|611.7|164
1700958300000|2023-11-26 00:25:00|622.99|612.59|621.95|611.55|623.15|612.75|621.87|611.47|154
1700958600000|2023-11-26 00:30:00|622.01|611.61|622.25|611.85|622.65|612.25|621.74|611.34|185
1700958900000|2023-11-26 00:35:00|622.3|611.9|623.34|612.94|623.4|613|622.04|611.64|166
1700959200000|2023-11-26 00:40:00|623.35|612.95|623.71|613.31|623.73|613.33|623.3|612.9|99
1700959500000|2023-11-26 00:45:00|623.68|613.28|622.7|612.3|623.78|613.38|622.4|612|187
1700959800000|2023-11-26 00:50:00|622.68|612.28|621.87|611.47|622.79|612.39|621.56|611.16|156
1700960100000|2023-11-26 00:55:00|621.89|611.49|620.58|610.18|621.95|611.55|620.47|610.07|142
1700960400000|2023-11-26 01:00:00|620.6|610.2|616.85|606.45|620.6|610.2|616.72|606.32|245
1700960700000|2023-11-26 01:05:00|616.8|606.4|618.08|607.68|618.38|607.98|616.8|606.4|230
1700961000000|2023-11-26 01:10:00|618.07|607.67|616.84|606.44|618.64|608.24|616.79|606.39|244
1700961300000|2023-11-26 01:15:00|616.83|606.43|616.45|606.05|617.02|606.62|616.15|605.75|277
1700961600000|2023-11-26 01:20:00|616.47|606.07|617.46|607.06|617.49|607.09|616.22|605.82|184
1700961900000|2023-11-26 01:25:00|617.44|607.04|618.18|607.78|618.45|608.05|617.32|606.92|165
1700962200000|2023-11-26 01:30:00|618.12|607.72|618.5|608.1|618.75|608.35|617.46|607.06|301
1700962500000|2023-11-26 01:35:00|618.53|608.13|618.16|607.76|618.75|608.35|617.49|607.09|270
1700962800000|2023-11-26 01:40:00|618.21|607.81|618.1|607.7|618.45|608.05|617.54|607.14|191
1700963100000|2023-11-26 01:45:00|618.07|607.67|617.69|607.29|618.15|607.75|616.88|606.48|243
1700963400000|2023-11-26 01:50:00|617.65|607.25|615.91|605.51|617.67|607.27|615.87|605.47|194
1700963700000|2023-11-26 01:55:00|615.9|605.5|615.95|605.55|616.26|605.86|615.38|604.98|229
1700964000000|2023-11-26 02:00:00|615.9|605.5|614.89|604.49|616.51|606.11|613.8|603.4|325
1700964300000|2023-11-26 02:05:00|614.88|604.48|616.28|605.88|616.28|605.88|614.2|603.8|228
1700964600000|2023-11-26 02:10:00|616.23|605.83|617.08|606.68|617.1|606.7|616|605.6|142
1700964900000|2023-11-26 02:15:00|617.07|606.67|618.24|607.84|618.36|607.96|616.88|606.48|111
1700965200000|2023-11-26 02:20:00|618.25|607.85|620.24|609.84|620.45|610.05|618.25|607.85|177
1700965500000|2023-11-26 02:25:00|620.14|609.74|619.43|609.03|620.35|609.95|619.26|608.86|163
1700965800000|2023-11-26 02:30:00|619.36|608.96|618.29|607.89|619.36|608.96|617.7|607.3|268
1700966100000|2023-11-26 02:35:00|618.34|607.94|618.59|608.19|618.59|608.19|618.17|607.77|196
1700966400000|2023-11-26 02:40:00|618.62|608.22|619.41|609.01|619.55|609.15|618.33|607.93|151
1700966700000|2023-11-26 02:45:00|619.31|608.91|619.71|609.31|620.03|609.63|619.09|608.69|172
1700967000000|2023-11-26 02:50:00|619.65|609.25|619.84|609.44|619.96|609.56|619.45|609.05|96
1700967300000|2023-11-26 02:55:00|619.72|609.32|619.29|608.89|620.02|609.62|619.12|608.72|111
1700967600000|2023-11-26 03:00:00|619.36|608.96|619.95|609.55|620.35|609.95|619.08|608.68|121
1700967900000|2023-11-26 03:05:00|620.01|609.61|618.54|608.14|620.07|609.67|618.53|608.13|134
1700968200000|2023-11-26 03:10:00|618.5|608.1|618.82|608.42|618.95|608.55|617.52|607.12|122
1700968500000|2023-11-26 03:15:00|618.89|608.49|617.99|607.59|618.95|608.55|617.99|607.59|99
1700968800000|2023-11-26 03:20:00|617.94|607.54|618.13|607.73|618.28|607.88|617.48|607.08|89
1700969100000|2023-11-26 03:25:00|618.21|607.81|617.42|607.02|618.28|607.88|617.24|606.84|142
1700969400000|2023-11-26 03:30:00|617.51|607.11|618.82|608.42|618.93|608.53|617.36|606.96|179
1700969700000|2023-11-26 03:35:00|618.89|608.49|616.38|605.98|618.91|608.51|616.38|605.98|169
1700970000000|2023-11-26 03:40:00|616.69|606.29|617.2|606.8|617.58|607.18|616.36|605.96|230
1700970300000|2023-11-26 03:45:00|617.27|606.87|618.05|607.65|618.8|608.4|617.15|606.75|215
1700970600000|2023-11-26 03:50:00|618.09|607.69|617.15|606.75|618.64|608.24|616.96|606.56|137
1700970900000|2023-11-26 03:55:00|617.23|606.83|618.03|607.63|618.35|607.95|617.18|606.78|128
1700971200000|2023-11-26 04:00:00|618.07|607.67|617.62|607.22|618.35|607.95|617.45|607.05|148
1700971500000|2023-11-26 04:05:00|617.67|607.27|616.6|606.2|617.77|607.37|616.42|606.02|104
1700971800000|2023-11-26 04:10:00|616.63|606.23|616.22|605.82|616.68|606.28|615.66|605.26|157
1700972100000|2023-11-26 04:15:00|616.27|605.87|617.2|606.8|617.64|607.24|616.27|605.87|111
1700972400000|2023-11-26 04:20:00|617.19|606.79|617.33|606.93|617.35|606.95|616.44|606.04|116
1700972700000|2023-11-26 04:25:00|617.35|606.95|618.3|607.9|618.3|607.9|617.33|606.93|82
1700973000000|2023-11-26 04:30:00|618.25|607.85|618.2|607.8|618.35|607.95|617.93|607.53|63
1700973300000|2023-11-26 04:35:00|618.25|607.85|620.32|609.92|620.37|609.97|618.25|607.85|136
1700973600000|2023-11-26 04:40:00|620.37|609.97|621.03|610.63|621.63|611.23|620.37|609.97|239
1700973900000|2023-11-26 04:45:00|621.08|610.68|620.59|610.19|621.57|611.17|620.53|610.13|270
1700974200000|2023-11-26 04:50:00|620.64|610.24|621.63|611.23|621.63|611.23|620.39|609.99|361
1700974500000|2023-11-26 04:55:00|621.67|611.27|622.21|611.81|622.22|611.82|621.59|611.19|156
1700974800000|2023-11-26 05:00:00|622.2|611.8|621.46|611.06|622.22|611.82|621.22|610.82|197
1700975100000|2023-11-26 05:05:00|621.45|611.05|621.58|611.18|621.73|611.33|621.07|610.67|245
1700975400000|2023-11-26 05:10:00|621.57|611.17|621.78|611.38|621.92|611.52|621.42|611.02|133
1700975700000|2023-11-26 05:15:00|621.84|611.44|621.49|611.09|621.92|611.52|620.98|610.58|314
1700976000000|2023-11-26 05:20:00|621.45|611.05|621|610.6|621.7|611.3|620.85|610.45|98
1700976300000|2023-11-26 05:25:00|621.05|610.65|620.9|610.5|621.28|610.88|620.84|610.44|102
1700976600000|2023-11-26 05:30:00|620.95|610.55|619.91|609.51|621.25|610.85|619.91|609.51|136
1700976900000|2023-11-26 05:35:00|619.93|609.53|620.35|609.95|620.42|610.02|619.93|609.53|128
1700977200000|2023-11-26 05:40:00|620.42|610.02|620.4|610|620.99|610.59|620.24|609.84|157
1700977500000|2023-11-26 05:45:00|620.37|609.97|620.53|610.13|620.98|610.58|620.2|609.8|194
1700977800000|2023-11-26 05:50:00|620.46|610.06|619.35|608.95|620.65|610.25|619.25|608.85|140
1700978100000|2023-11-26 05:55:00|619.36|608.96|619.26|608.86|619.87|609.47|619.05|608.65|109
1700978400000|2023-11-26 06:00:00|619.25|608.85|618.33|607.93|619.45|609.05|618.29|607.89|141
1700978700000|2023-11-26 06:05:00|618.28|607.88|618.09|607.69|618.42|608.02|618.05|607.65|66
1700979000000|2023-11-26 06:10:00|618.07|607.67|618.22|607.82|618.41|608.01|617.92|607.52|127
1700979300000|2023-11-26 06:15:00|618.27|607.87|619.25|608.85|619.25|608.85|618.16|607.76|123
1700979600000|2023-11-26 06:20:00|619.26|608.86|618.6|608.2|619.35|608.95|618.53|608.13|120
1700979900000|2023-11-26 06:25:00|618.67|608.27|617.46|607.06|618.67|608.27|617.31|606.91|144
1700980200000|2023-11-26 06:30:00|617.53|607.13|618.8|608.4|619.23|608.83|617.51|607.11|137
1700980500000|2023-11-26 06:35:00|618.77|608.37|618.42|608.02|618.99|608.59|618.4|608|114
1700980800000|2023-11-26 06:40:00|618.37|607.97|619.31|608.91|619.34|608.94|618.31|607.91|106
1700981100000|2023-11-26 06:45:00|619.36|608.96|619.92|609.52|620.74|610.34|619.16|608.76|213
1700981400000|2023-11-26 06:50:00|619.98|609.58|620.13|609.73|620.39|609.99|619.08|608.68|170
1700981700000|2023-11-26 06:55:00|620.14|609.74|620.23|609.83|620.43|610.03|619.38|608.98|168
1700982000000|2023-11-26 07:00:00|620.28|609.88|619.75|609.35|620.33|609.93|619.2|608.8|166
1700982300000|2023-11-26 07:05:00|619.8|609.4|619.56|609.16|619.84|609.44|619.12|608.72|179
1700982600000|2023-11-26 07:10:00|619.57|609.17|619.84|609.44|619.84|609.44|619.1|608.7|159
1700982900000|2023-11-26 07:15:00|619.79|609.39|620.7|610.3|620.7|610.3|619.79|609.39|47
1700983200000|2023-11-26 07:20:00|620.75|610.35|620.53|610.13|620.9|610.5|620.12|609.72|112
1700983500000|2023-11-26 07:25:00|620.54|610.14|620.97|610.57|621.17|610.77|620.35|609.95|157
1700983800000|2023-11-26 07:30:00|620.95|610.55|620.41|610.01|620.95|610.55|619.69|609.29|176
1700984100000|2023-11-26 07:35:00|620.4|610|620.49|610.09|621.01|610.61|620.1|609.7|155
1700984400000|2023-11-26 07:40:00|620.5|610.1|620.76|610.36|620.91|610.51|620.41|610.01|196
1700984700000|2023-11-26 07:45:00|620.81|610.41|621.17|610.77|621.5|611.1|620.81|610.41|99
1700985000000|2023-11-26 07:50:00|621.15|610.75|621.04|610.64|621.29|610.89|620.96|610.56|105
1700985300000|2023-11-26 07:55:00|621.02|610.62|620.3|609.9|621.3|610.9|620.21|609.81|99
1700985600000|2023-11-26 08:00:00|620.24|609.84|619.55|609.15|620.37|609.97|619.19|608.79|130
1700985900000|2023-11-26 08:05:00|619.49|609.09|620.1|609.7|620.2|609.8|619.19|608.79|115
1700986200000|2023-11-26 08:10:00|620.07|609.67|620.74|610.34|620.74|610.34|620.07|609.67|134
1700986500000|2023-11-26 08:15:00|620.8|610.4|621.23|610.83|621.55|611.15|620.8|610.4|84
1700986800000|2023-11-26 08:20:00|621.24|610.84|620.84|610.44|621.43|611.03|620.66|610.26|162
1700987100000|2023-11-26 08:25:00|620.89|610.49|621.54|611.14|621.55|611.15|620.89|610.49|85
1700987400000|2023-11-26 08:30:00|621.52|611.12|622.13|611.73|622.34|611.94|621.47|611.07|111
1700987700000|2023-11-26 08:35:00|622.12|611.72|621.9|611.5|622.5|612.1|621.87|611.47|163
1700988000000|2023-11-26 08:40:00|621.95|611.55|621.91|611.51|622.15|611.75|621.26|610.86|177
1700988300000|2023-11-26 08:45:00|621.96|611.56|621.37|610.97|622.03|611.63|621.35|610.95|166
1700988600000|2023-11-26 08:50:00|621.32|610.92|621.56|611.16|621.97|611.57|621.21|610.81|193
1700988900000|2023-11-26 08:55:00|621.64|611.24|621.32|610.92|621.64|611.24|620.65|610.25|121
1700989200000|2023-11-26 09:00:00|621.27|610.87|621.59|611.19|621.6|611.2|620.53|610.13|140
1700989500000|2023-11-26 09:05:00|621.6|611.2|621.93|611.53|622.05|611.65|621.28|610.88|128
1700989800000|2023-11-26 09:10:00|621.92|611.52|620.99|610.59|621.92|611.52|620.99|610.59|86
1700990100000|2023-11-26 09:15:00|621.01|610.61|621.27|610.87|621.29|610.89|620.77|610.37|71
1700990400000|2023-11-26 09:20:00|621.25|610.85|619.56|609.16|621.31|610.91|619.56|609.16|160
1700990700000|2023-11-26 09:25:00|619.55|609.15|618.08|607.68|619.63|609.23|618.08|607.68|164
1700991000000|2023-11-26 09:30:00|618.14|607.74|617.42|607.02|618.23|607.83|616.77|606.37|211
1700991300000|2023-11-26 09:35:00|617.41|607.01|618.03|607.63|618.4|608|617.41|607.01|132
1700991600000|2023-11-26 09:40:00|617.98|607.58|618.57|608.17|618.57|608.17|617.97|607.57|73
1700991900000|2023-11-26 09:45:00|618.52|608.12|617.96|607.56|618.67|608.27|617.81|607.41|141
1700992200000|2023-11-26 09:50:00|617.97|607.57|618.12|607.72|618.15|607.75|617.43|607.03|163
1700992500000|2023-11-26 09:55:00|618.17|607.77|619.17|608.77|619.19|608.79|618.17|607.77|32
1700992800000|2023-11-26 10:00:00|619.19|608.79|619.13|608.73|619.19|608.79|618.74|608.34|101
1700993100000|2023-11-26 10:05:00|619.18|608.78|617.67|607.27|619.29|608.89|617.67|607.27|115
1700993400000|2023-11-26 10:10:00|617.62|607.22|617.9|607.5|618.38|607.98|617.56|607.16|139
1700993700000|2023-11-26 10:15:00|617.89|607.49|617.69|607.29|617.99|607.59|616.93|606.53|184
1700994000000|2023-11-26 10:20:00|617.68|607.28|617.44|607.04|617.75|607.35|617.15|606.75|216
1700994300000|2023-11-26 10:25:00|617.49|607.09|617.42|607.02|617.66|607.26|616.4|606|281
1700994600000|2023-11-26 10:30:00|617.47|607.07|617.09|606.69|617.74|607.34|616.78|606.38|237
1700994900000|2023-11-26 10:35:00|617.1|606.7|618.01|607.61|618.01|607.61|617.1|606.7|206
1700995200000|2023-11-26 10:40:00|618.07|607.67|618.48|608.08|618.54|608.14|617.67|607.27|241
1700995500000|2023-11-26 10:45:00|618.43|608.03|618.65|608.25|618.83|608.43|618.19|607.79|137
1700995800000|2023-11-26 10:50:00|618.6|608.2|617.2|606.8|618.6|608.2|616.66|606.26|238
1700996100000|2023-11-26 10:55:00|617.19|606.79|615.68|605.28|617.34|606.94|614.22|603.82|309
1700996400000|2023-11-26 11:00:00|615.63|605.23|615.96|605.56|616.34|605.94|615.22|604.82|251
1700996700000|2023-11-26 11:05:00|615.99|605.59|615.52|605.12|616.11|605.71|615.39|604.99|189
1700997000000|2023-11-26 11:10:00|615.51|605.11|615.01|604.61|615.51|605.11|614.07|603.67|323
1700997300000|2023-11-26 11:15:00|615.2|604.8|615.56|605.16|615.94|605.54|615.06|604.66|111
1700997600000|2023-11-26 11:20:00|615.55|605.15|614.58|604.18|615.9|605.5|614.53|604.13|241
1700997900000|2023-11-26 11:25:00|614.57|604.17|614.93|604.53|615.03|604.63|614.12|603.72|202
1700998200000|2023-11-26 11:30:00|614.94|604.54|614.85|604.45|615.05|604.65|614.78|604.38|91
1700998500000|2023-11-26 11:35:00|614.88|604.48|615|604.6|615.09|604.69|614.61|604.21|81
1700998800000|2023-11-26 11:40:00|615.11|604.71|614.73|604.33|615.15|604.75|614.24|603.84|136
1700999100000|2023-11-26 11:45:00|614.68|604.28|614.42|604.02|614.79|604.39|614.3|603.9|127
1700999400000|2023-11-26 11:50:00|614.4|604|614.04|603.64|614.46|604.06|613.88|603.48|124
1700999700000|2023-11-26 11:55:00|614.06|603.66|611.75|601.35|614.14|603.74|610.93|600.53|198
1701000000000|2023-11-26 12:00:00|611.74|601.34|612.88|602.48|613.94|603.54|608.93|598.53|462
1701000300000|2023-11-26 12:05:00|612.89|602.49|611.87|601.47|613.17|602.77|611.87|601.47|424
1701000600000|2023-11-26 12:10:00|611.86|601.46|612.48|602.08|612.63|602.23|609.4|599|527
1701000900000|2023-11-26 12:15:00|612.5|602.1|612.54|602.14|612.95|602.55|611.1|600.7|418
1701001200000|2023-11-26 12:20:00|612.58|602.18|609.83|599.43|612.92|602.52|609.83|599.43|394
1701001500000|2023-11-26 12:25:00|609.89|599.49|612.01|601.61|612.6|602.2|608.72|598.32|557
1701001800000|2023-11-26 12:30:00|612.03|601.63|612.86|602.46|613.27|602.87|610.45|600.05|493
1701002100000|2023-11-26 12:35:00|612.75|602.35|610.42|600.02|613.42|603.02|610.2|599.8|408
1701002400000|2023-11-26 12:40:00|610.5|600.1|611.29|600.89|611.72|601.32|610.02|599.62|338
1701002700000|2023-11-26 12:45:00|611.34|600.94|611.92|601.52|612.28|601.88|611.13|600.73|292
1701003000000|2023-11-26 12:50:00|611.95|601.55|611.58|601.18|612.05|601.65|611.25|600.85|293
1701003300000|2023-11-26 12:55:00|611.62|601.22|611.63|601.23|613.29|602.89|611.47|601.07|302
1701003600000|2023-11-26 13:00:00|611.61|601.21|611.77|601.37|611.85|601.45|611.13|600.73|251
1701003900000|2023-11-26 13:05:00|611.82|601.42|612.43|602.03|612.58|602.18|611.48|601.08|292
1701004200000|2023-11-26 13:10:00|612.44|602.04|613.36|602.96|613.44|603.04|612.36|601.96|185
1701004500000|2023-11-26 13:15:00|613.35|602.95|611.3|600.9|613.4|603|611.06|600.66|320
1701004800000|2023-11-26 13:20:00|611.32|600.92|608.11|597.71|611.4|601|606.33|595.93|302
1701005100000|2023-11-26 13:25:00|608.07|597.67|609.53|599.13|610.05|599.65|606.99|596.59|523
1701005400000|2023-11-26 13:30:00|609.48|599.08|608.57|598.17|610.06|599.66|607.4|597|463
1701005700000|2023-11-26 13:35:00|608.59|598.19|609.8|599.4|610.11|599.71|608.32|597.92|414
1701006000000|2023-11-26 13:40:00|609.81|599.41|608.99|598.59|609.9|599.5|607.34|596.94|486
1701006300000|2023-11-26 13:45:00|608.98|598.58|610.14|599.74|610.14|599.74|608.37|597.97|436
1701006600000|2023-11-26 13:50:00|610.06|599.66|610.4|600|610.9|600.5|609.31|598.91|354
1701006900000|2023-11-26 13:55:00|610.38|599.98|611.54|601.14|611.65|601.25|609.36|598.96|345
1701007200000|2023-11-26 14:00:00|611.55|601.15|610.35|599.95|612.65|602.25|610.34|599.94|409
1701007500000|2023-11-26 14:05:00|610.3|599.9|610.37|599.97|610.38|599.98|608.15|597.75|443
1701007800000|2023-11-26 14:10:00|610.4|600|609.43|599.03|610.6|600.2|609.04|598.64|339
1701008100000|2023-11-26 14:15:00|609.45|599.05|608.18|597.78|609.55|599.15|607.74|597.34|399
1701008400000|2023-11-26 14:20:00|608.23|597.83|605.8|595.4|608.23|597.83|603.99|593.59|625
1701008700000|2023-11-26 14:25:00|605.75|595.35|603.66|593.26|606.97|596.57|603.56|593.16|607
1701009000000|2023-11-26 14:30:00|603.69|593.29|600.63|590.23|604.95|594.55|598.67|588.27|604
1701009300000|2023-11-26 14:35:00|600.68|590.28|601.81|591.41|603.62|593.22|600.23|589.83|549
1701009600000|2023-11-26 14:40:00|601.85|591.45|602.7|592.3|602.87|592.47|601.22|590.82|567
1701009900000|2023-11-26 14:45:00|602.62|592.22|601.77|591.37|603.06|592.66|600.95|590.55|491
1701010200000|2023-11-26 14:50:00|601.84|591.44|599.83|589.43|602.08|591.68|599.48|589.08|493
1701010500000|2023-11-26 14:55:00|599.68|589.28|600.16|589.76|600.58|590.18|598.52|588.12|596
1701010800000|2023-11-26 15:00:00|600.17|589.77|601.9|591.5|603.01|592.61|598.89|588.49|641
1701011100000|2023-11-26 15:05:00|601.93|591.53|598.72|588.32|603.65|593.25|598.72|588.32|538
1701011400000|2023-11-26 15:10:00|598.64|588.24|599.66|589.26|601.2|590.8|598.14|587.74|558
1701011700000|2023-11-26 15:15:00|599.65|589.25|599.45|589.05|600.59|590.19|598.7|588.3|492
1701012000000|2023-11-26 15:20:00|599.49|589.09|599.63|589.23|600.23|589.83|598.4|588|473
1701012300000|2023-11-26 15:25:00|599.62|589.22|600.86|590.46|601.03|590.63|599.61|589.21|384
1701012600000|2023-11-26 15:30:00|600.85|590.45|601.27|590.87|601.79|591.39|600.36|589.96|403
1701012900000|2023-11-26 15:35:00|601.21|590.81|599.38|588.98|602.25|591.85|599.2|588.8|415
1701013200000|2023-11-26 15:40:00|599.37|588.97|598.65|588.25|600.3|589.9|598.65|588.25|424
1701013500000|2023-11-26 15:45:00|598.72|588.32|596.22|585.82|598.81|588.41|595.85|585.45|390
1701013800000|2023-11-26 15:50:00|596.2|585.8|595.6|585.2|596.49|586.09|593.93|583.53|527
1701014100000|2023-11-26 15:55:00|595.61|585.21|594.89|584.49|597.4|587|594.87|584.47|432
1701014400000|2023-11-26 16:00:00|594.86|584.46|597.01|586.61|598.95|588.55|594.77|584.37|483
1701014700000|2023-11-26 16:05:00|597|586.6|595.75|585.35|598.15|587.75|595.75|585.35|516
1701015000000|2023-11-26 16:10:00|595.74|585.34|595.44|585.04|596.45|586.05|594.48|584.08|513
1701015300000|2023-11-26 16:15:00|595.41|585.01|595.51|585.11|597.94|587.54|595.41|585.01|494
1701015600000|2023-11-26 16:20:00|595.48|585.08|592.41|582.01|596.15|585.75|591.76|581.36|764
1701015900000|2023-11-26 16:25:00|592.37|581.97|593.09|582.69|593.75|583.35|588.5|578.1|875
1701016200000|2023-11-26 16:30:00|593.1|582.7|594.95|584.55|595.39|584.99|591.83|581.43|653
1701016500000|2023-11-26 16:35:00|594.97|584.57|596.5|586.1|596.62|586.22|592.55|582.15|583
1701016800000|2023-11-26 16:40:00|596.56|586.16|601.39|590.99|601.8|591.4|594.92|584.52|604
1701017100000|2023-11-26 16:45:00|601.4|591|599.6|589.2|603.27|592.87|598.76|588.36|723
1701017400000|2023-11-26 16:50:00|599.61|589.21|601.55|591.15|601.6|591.2|599.42|589.02|706
1701017700000|2023-11-26 16:55:00|601.52|591.12|600.14|589.74|601.6|591.2|600.02|589.62|490
1701018000000|2023-11-26 17:00:00|600.09|589.69|601.57|591.17|601.57|591.17|598.4|588|543
1701018300000|2023-11-26 17:05:00|601.49|591.09|602.2|591.8|602.3|591.9|600.69|590.29|465
1701018600000|2023-11-26 17:10:00|602.16|591.76|600.16|589.76|602.16|591.76|600.14|589.74|444
1701018900000|2023-11-26 17:15:00|600.14|589.74|602.04|591.64|602.04|591.64|600.01|589.61|388
1701019200000|2023-11-26 17:20:00|602.02|591.62|601.77|591.37|602.51|592.11|600.76|590.36|394
1701019500000|2023-11-26 17:25:00|601.78|591.38|602.8|592.4|602.81|592.41|600.61|590.21|375
1701019800000|2023-11-26 17:30:00|602.81|592.41|603.04|592.64|603.57|593.17|602.38|591.98|326
1701020100000|2023-11-26 17:35:00|603.02|592.62|604.2|593.8|604.43|594.03|602.69|592.29|366
1701020400000|2023-11-26 17:40:00|604.21|593.81|604.13|593.73|604.29|593.89|603.69|593.29|182
1701020700000|2023-11-26 17:45:00|604.11|593.71|604.38|593.98|604.73|594.33|603.98|593.58|247
1701021000000|2023-11-26 17:50:00|604.39|593.99|606.08|595.68|606.09|595.69|604.34|593.94|347
1701021300000|2023-11-26 17:55:00|606.1|595.7|606.32|595.92|607.34|596.94|606.1|595.7|289
1701021600000|2023-11-26 18:00:00|606.36|595.96|606.56|596.16|606.83|596.43|605.56|595.16|420
1701021900000|2023-11-26 18:05:00|606.6|596.2|607.66|597.26|607.75|597.35|606.07|595.67|299
1701022200000|2023-11-26 18:10:00|607.59|597.19|607.66|597.26|609.01|598.61|607.47|597.07|401
1701022500000|2023-11-26 18:15:00|607.67|597.27|606.18|595.78|608.18|597.78|605.62|595.22|484
1701022800000|2023-11-26 18:20:00|606.24|595.84|604.18|593.78|606.45|596.05|603.25|592.85|523
1701023100000|2023-11-26 18:25:00|604.17|593.77|602.55|592.15|604.47|594.07|602.32|591.92|552
1701023400000|2023-11-26 18:30:00|602.48|592.08|603.77|593.37|603.79|593.39|602.28|591.88|438
1701023700000|2023-11-26 18:35:00|603.79|593.39|604.93|594.53|605.03|594.63|602.39|591.99|436
1701024000000|2023-11-26 18:40:00|604.95|594.55|605.76|595.36|606.64|596.24|604.17|593.77|380
1701024300000|2023-11-26 18:45:00|605.75|595.35|606.37|595.97|606.65|596.25|605.61|595.21|327
1701024600000|2023-11-26 18:50:00|606.36|595.96|607.87|597.47|608.16|597.76|605.77|595.37|244
1701024900000|2023-11-26 18:55:00|607.89|597.49|608.18|597.78|608.31|597.91|607.07|596.67|257
1701025200000|2023-11-26 19:00:00|608.21|597.81|609.13|598.73|609.15|598.75|607.17|596.77|252
1701025500000|2023-11-26 19:05:00|609.1|598.7|612.37|601.97|612.45|602.05|609.07|598.67|356
1701025800000|2023-11-26 19:10:00|612.3|601.9|615.44|605.04|615.45|605.05|612.3|601.9|460
1701026100000|2023-11-26 19:15:00|615.4|605|611.35|600.95|616.13|605.73|609.9|599.5|493
1701026400000|2023-11-26 19:20:00|611.55|601.15|613.23|602.83|615.59|605.19|610.61|600.21|439
1701026700000|2023-11-26 19:25:00|613.21|602.81|613.53|603.13|614.63|604.23|612.66|602.26|380
1701027000000|2023-11-26 19:30:00|613.58|603.18|614.94|604.54|615.24|604.84|613.58|603.18|308
1701027300000|2023-11-26 19:35:00|614.9|604.5|614.73|604.33|615.2|604.8|613.87|603.47|397
1701027600000|2023-11-26 19:40:00|614.71|604.31|614.28|603.88|615.39|604.99|614.15|603.75|330
1701027900000|2023-11-26 19:45:00|614.27|603.87|612.86|602.46|615.05|604.65|612.4|602|272
1701028200000|2023-11-26 19:50:00|612.9|602.5|614.46|604.06|614.98|604.58|612.25|601.85|343
1701028500000|2023-11-26 19:55:00|614.5|604.1|612.23|601.83|614.63|604.23|612.18|601.78|416
1701028800000|2023-11-26 20:00:00|612.3|601.9|614.59|604.19|615.26|604.86|612.03|601.63|305
1701029100000|2023-11-26 20:05:00|614.58|604.18|614.86|604.46|615.19|604.79|614.1|603.7|279
1701029400000|2023-11-26 20:10:00|614.92|604.52|614.69|604.29|615.33|604.93|614.49|604.09|277
1701029700000|2023-11-26 20:15:00|614.7|604.3|615.26|604.86|615.52|605.12|614.38|603.98|203
1701030000000|2023-11-26 20:20:00|615.27|604.87|617.45|607.05|618.88|608.48|615.27|604.87|374
1701030300000|2023-11-26 20:25:00|617.3|606.9|618.9|608.5|620.25|609.85|617.28|606.88|347
1701030600000|2023-11-26 20:30:00|618.92|608.52|619.7|607.8|620.15|608.89|618.09|606.71|354
1701030900000|2023-11-26 20:35:00|619.72|607.82|622.05|610.15|622.1|610.2|619.72|607.82|307
1701031200000|2023-11-26 20:40:00|622.26|610.36|622.79|610.89|623.4|611.5|621.42|609.52|433
1701031500000|2023-11-26 20:45:00|622.84|610.94|624.37|612.47|624.45|612.55|621.92|610.02|635
1701031800000|2023-11-26 20:50:00|624.39|612.49|621.14|609.24|624.95|613.05|620.93|609.03|578
1701032100000|2023-11-26 20:55:00|621.21|609.31|621.21|609.31|622.13|610.23|620.4|608.5|459
1701032400000|2023-11-26 21:00:00|621.2|609.3|622.11|610.21|623.42|611.52|621.17|609.27|376
1701032700000|2023-11-26 21:05:00|622.1|610.2|623.78|611.88|623.84|611.94|621.86|609.96|460
1701033000000|2023-11-26 21:10:00|623.8|611.9|624.23|612.33|625.62|613.72|623.72|611.82|530
1701033300000|2023-11-26 21:15:00|624.2|612.3|622.11|610.21|624.5|612.6|621.94|610.04|483
1701033600000|2023-11-26 21:20:00|622.14|610.24|622.92|611.02|623.49|611.59|622.03|610.13|341
1701033900000|2023-11-26 21:25:00|622.93|611.03|621.95|610.05|624.49|612.59|621.89|609.99|301
1701034200000|2023-11-26 21:30:00|621.97|610.07|621.27|609.37|622.08|610.18|620.17|608.27|428
1701034500000|2023-11-26 21:35:00|621.28|609.38|621.13|609.23|622.03|610.13|620.67|608.77|297
1701034800000|2023-11-26 21:40:00|621.12|609.22|620.7|608.8|621.61|609.71|620.07|608.17|344
1701035100000|2023-11-26 21:45:00|620.71|608.81|621.87|609.97|622.79|610.89|620.24|608.34|374
1701035400000|2023-11-26 21:50:00|621.86|609.96|621.82|609.92|622.7|610.8|621.12|609.22|363
1701035700000|2023-11-26 21:55:00|621.79|609.89|621.54|609.64|622.56|610.66|621.4|609.5|282
1701036000000|2023-11-26 22:00:00|621.55|609.65|623.17|612.77|623.7|613.3|621.55|609.65|400
1701036300000|2023-11-26 22:05:00|623.18|612.78|625.28|614.88|626.59|616.19|623.15|612.75|599
1701036600000|2023-11-26 22:10:00|625.41|615.01|623.89|613.49|625.63|615.23|623.42|613.02|527
1701036900000|2023-11-26 22:15:00|623.88|613.48|621.96|611.56|624.1|613.7|621.44|611.04|395
1701037200000|2023-11-26 22:20:00|622|611.6|621.13|610.73|622|611.6|620.53|610.13|273
1701037500000|2023-11-26 22:25:00|621.12|610.72|622.09|611.69|622.21|611.81|620.9|610.5|319
1701037800000|2023-11-26 22:30:00|622.12|611.72|622.13|611.73|622.3|611.9|621.26|610.86|265
1701038100000|2023-11-26 22:35:00|622.14|611.74|620.56|610.16|622.25|611.85|619.12|608.72|283
1701038400000|2023-11-26 22:40:00|620.55|610.15|620.51|610.11|621.05|610.65|620.07|609.67|176
1701038700000|2023-11-26 22:45:00|620.55|610.15|620.48|610.08|620.66|610.26|620.37|609.97|91
1701039000000|2023-11-26 22:50:00|620.31|609.91|619.51|609.11|620.31|609.91|619.19|608.79|175
1701039300000|2023-11-26 22:55:00|619.41|609.01|618.54|608.14|619.63|609.23|618.43|608.03|140
1701039600000|2023-11-26 23:00:00|618.63|608.23|617.36|606.96|618.67|608.27|616.47|606.07|420
1701039900000|2023-11-26 23:05:00|617.45|607.05|616.45|606.05|617.8|607.4|615.93|605.53|526
1701040200000|2023-11-26 23:10:00|616.44|606.04|617.9|607.5|618|607.6|616.44|606.04|411
1701040500000|2023-11-26 23:15:00|617.93|607.53|619.38|608.98|619.55|609.15|616.78|606.38|441
1701040800000|2023-11-26 23:20:00|619.4|609|617.97|607.57|619.8|609.4|617.87|607.47|321
1701041100000|2023-11-26 23:25:00|618.01|607.61|617.29|606.89|618.55|608.15|617.14|606.74|300
1701041400000|2023-11-26 23:30:00|617.31|606.91|619.75|609.35|619.8|609.4|617.26|606.86|296
1701041700000|2023-11-26 23:35:00|619.7|609.3|620.2|609.8|620.8|610.4|619.29|608.89|179
1701042000000|2023-11-26 23:40:00|620.22|609.82|621.05|610.65|621.1|610.7|619.99|609.59|278
1701042300000|2023-11-26 23:45:00|621|610.6|620.5|610.1|622.75|612.35|620.47|610.07|252
1701042600000|2023-11-26 23:50:00|620.49|610.09|622.94|612.54|623.65|613.25|619.79|609.39|325
1701042900000|2023-11-26 23:55:00|622.93|612.53|623.3|612.9|623.4|613|622.06|611.66|360
1701043200000|2023-11-27 00:00:00|623.35|612.95|623|612.6|623.45|613.05|622.35|611.95|452
1701043500000|2023-11-27 00:05:00|623.03|612.63|621.87|611.47|623.7|613.3|621.87|611.47|398
1701043800000|2023-11-27 00:10:00|621.88|611.48|622.66|612.26|623.75|613.35|621.7|611.3|375
1701044100000|2023-11-27 00:15:00|622.67|612.27|626.56|616.16|626.56|616.16|622.65|612.25|449
1701044400000|2023-11-27 00:20:00|626.59|616.19|631.43|621.03|631.44|621.04|626.25|615.85|643
1701044700000|2023-11-27 00:25:00|631.42|621.02|634.09|623.69|634.99|624.59|630.91|620.51|449
1701045000000|2023-11-27 00:30:00|634.12|623.72|629.96|619.56|634.24|623.84|628.82|618.42|681
1701045300000|2023-11-27 00:35:00|629.81|619.41|629.37|618.97|630.75|620.35|627.6|617.2|567
1701045600000|2023-11-27 00:40:00|629.42|619.02|628.42|618.02|630.05|619.65|628.4|618|390
1701045900000|2023-11-27 00:45:00|628.28|617.88|627.26|616.86|629.55|619.15|626.82|616.42|457
1701046200000|2023-11-27 00:50:00|627.25|616.85|629.8|619.4|629.9|619.5|627.25|616.85|373
1701046500000|2023-11-27 00:55:00|629.83|619.43|627.85|617.45|630.8|620.4|627.7|617.3|295
1701046800000|2023-11-27 01:00:00|627.81|617.41|630.24|619.84|630.65|620.25|627.74|617.34|387
1701047100000|2023-11-27 01:05:00|630.25|619.85|629.92|619.52|630.35|619.95|628.04|617.64|486
1701047400000|2023-11-27 01:10:00|629.88|619.48|627.49|617.09|630.1|619.7|627.49|617.09|428
1701047700000|2023-11-27 01:15:00|627.55|617.15|623.61|613.21|627.59|617.19|623.35|612.95|483
1701048000000|2023-11-27 01:20:00|623.57|613.17|621.81|611.41|623.83|613.43|621.81|611.41|382
1701048300000|2023-11-27 01:25:00|621.78|611.38|624.88|614.48|625.35|614.95|621.78|611.38|347
1701048600000|2023-11-27 01:30:00|624.89|614.49|624.84|614.44|625.03|614.63|622.89|612.49|308
1701048900000|2023-11-27 01:35:00|624.71|614.31|622.62|612.22|624.71|614.31|622.51|612.11|434
1701049200000|2023-11-27 01:40:00|622.67|612.27|620.52|610.12|622.7|612.3|620.52|610.12|419
1701049500000|2023-11-27 01:45:00|620.33|609.93|622.07|611.67|622.14|611.74|617.41|607.01|559
1701049800000|2023-11-27 01:50:00|622.09|611.69|620.02|609.62|622.14|611.74|620.02|609.62|421
1701050100000|2023-11-27 01:55:00|620.05|609.65|620.03|609.63|620.55|610.15|619.55|609.15|267
1701050400000|2023-11-27 02:00:00|620.08|609.68|621.05|610.65|621.05|610.65|619.35|608.95|312
1701050700000|2023-11-27 02:05:00|621.02|610.62|622.06|611.66|622.65|612.25|620.85|610.45|262
1701051000000|2023-11-27 02:10:00|622.03|611.63|618.49|608.09|622.28|611.88|618.45|608.05|281
1701051300000|2023-11-27 02:15:00|618.47|608.07|617.72|607.32|618.47|608.07|616.26|605.86|306
1701051600000|2023-11-27 02:20:00|617.77|607.37|619.55|609.15|619.55|609.15|617.77|607.37|376
1701051900000|2023-11-27 02:25:00|619.54|609.14|618.89|608.49|620.06|609.66|618.19|607.79|447
1701052200000|2023-11-27 02:30:00|618.88|608.48|617.63|607.23|618.93|608.53|616.66|606.26|457
1701052500000|2023-11-27 02:35:00|617.66|607.26|615.73|605.33|618.04|607.64|615.55|605.15|469
1701052800000|2023-11-27 02:40:00|615.55|605.15|614.13|603.73|615.85|605.45|613.06|602.66|480
1701053100000|2023-11-27 02:45:00|614.2|603.8|616.37|605.97|616.95|606.55|613.19|602.79|418
1701053400000|2023-11-27 02:50:00|616.45|606.05|614.57|604.17|616.45|606.05|613.3|602.9|415
1701053700000|2023-11-27 02:55:00|614.54|604.14|613.95|603.55|615.31|604.91|613.4|603|392
1701054000000|2023-11-27 03:00:00|613.98|603.58|614.28|603.88|615.7|605.3|613.43|603.03|446
1701054300000|2023-11-27 03:05:00|614.32|603.92|612.26|601.86|614.5|604.1|610.95|600.55|553
1701054600000|2023-11-27 03:10:00|612.25|601.85|612.9|602.5|613.86|603.46|612.07|601.67|384
1701054900000|2023-11-27 03:15:00|612.79|602.39|612.04|601.64|612.79|602.39|610.05|599.65|457
1701055200000|2023-11-27 03:20:00|612.06|601.66|611.15|600.75|612.5|602.1|610.4|600|390
1701055500000|2023-11-27 03:25:00|611.23|600.83|608.21|597.81|611.42|601.02|608.21|597.81|419
1701055800000|2023-11-27 03:30:00|608.2|597.8|608.22|597.82|609.56|599.16|607.99|597.59|431
1701056100000|2023-11-27 03:35:00|608.2|597.8|609.7|599.3|609.71|599.31|606.28|595.88|547
1701056400000|2023-11-27 03:40:00|609.55|599.15|611.61|601.21|612.5|602.1|609.55|599.15|437
1701056700000|2023-11-27 03:45:00|611.55|601.15|613.3|602.9|613.33|602.93|611.46|601.06|341
1701057000000|2023-11-27 03:50:00|613.36|602.96|614.3|603.9|614.3|603.9|613.04|602.64|235
1701057300000|2023-11-27 03:55:00|614.28|603.88|614.71|604.31|615.45|605.05|614.17|603.77|223
1701057600000|2023-11-27 04:00:00|614.7|604.3|618.26|607.86|618.45|608.05|614.11|603.71|421
1701057900000|2023-11-27 04:05:00|618.27|607.87|618.69|608.29|618.95|608.55|617.57|607.17|342
1701058200000|2023-11-27 04:10:00|618.76|608.36|617.57|607.17|618.95|608.55|616.61|606.21|330
1701058500000|2023-11-27 04:15:00|617.74|607.34|613.75|603.35|617.98|607.58|613.63|603.23|430
1701058800000|2023-11-27 04:20:00|613.8|603.4|614.5|604.1|615.56|605.16|613.72|603.32|423
1701059100000|2023-11-27 04:25:00|614.63|604.23|614.2|603.8|615.2|604.8|613.57|603.17|380
1701059400000|2023-11-27 04:30:00|614.19|603.79|616.5|606.1|616.57|606.17|614.14|603.74|404
1701059700000|2023-11-27 04:35:00|616.48|606.08|614.69|604.29|616.55|606.15|613.66|603.26|388
1701060000000|2023-11-27 04:40:00|614.64|604.24|613.84|603.44|615.48|605.08|613.83|603.43|326
1701060300000|2023-11-27 04:45:00|613.9|603.5|614.69|604.29|616.23|605.83|613.65|603.25|342
1701060600000|2023-11-27 04:50:00|614.72|604.32|614.27|603.87|615.71|605.31|614.06|603.66|401
1701060900000|2023-11-27 04:55:00|614.29|603.89|615.24|604.84|615.73|605.33|614.29|603.89|317
1701061200000|2023-11-27 05:00:00|615.2|604.8|613.57|603.17|615.91|605.51|613.54|603.14|437
1701061500000|2023-11-27 05:05:00|613.54|603.14|613.18|602.78|613.63|603.23|613.1|602.7|262
1701061800000|2023-11-27 05:10:00|613.11|602.71|613.16|602.76|613.83|603.43|613|602.6|302
1701062100000|2023-11-27 05:15:00|613.2|602.8|613.41|603.01|614.45|604.05|613.05|602.65|296
1701062400000|2023-11-27 05:20:00|613.43|603.03|613.11|602.71|614.18|603.78|612.84|602.44|257
1701062700000|2023-11-27 05:25:00|613.14|602.74|612.23|601.83|613.14|602.74|612.05|601.65|310
1701063000000|2023-11-27 05:30:00|612.25|601.85|615.19|604.79|615.26|604.86|612|601.6|317
1701063300000|2023-11-27 05:35:00|615.18|604.78|614.3|603.9|615.44|605.04|614.27|603.87|333
1701063600000|2023-11-27 05:40:00|614.29|603.89|614.62|604.22|615.27|604.87|612.3|601.9|444
1701063900000|2023-11-27 05:45:00|614.59|604.19|612.55|602.15|614.8|604.4|612.48|602.08|355
1701064200000|2023-11-27 05:50:00|612.58|602.18|614.74|604.34|615.47|605.07|612.38|601.98|418
1701064500000|2023-11-27 05:55:00|614.77|604.37|614.08|603.68|615.58|605.18|613.44|603.04|411
1701064800000|2023-11-27 06:00:00|614.02|603.62|614.35|603.95|615.2|604.8|613.95|603.55|405
1701065100000|2023-11-27 06:05:00|614.31|603.91|614.66|604.26|615.15|604.75|613.83|603.43|350
1701065400000|2023-11-27 06:10:00|614.67|604.27|616.78|606.38|616.87|606.47|613.38|602.98|438
1701065700000|2023-11-27 06:15:00|616.82|606.42|616.73|606.33|619.62|609.22|616.26|605.86|483
1701066000000|2023-11-27 06:20:00|616.75|606.35|615.87|605.47|617.48|607.08|615.33|604.93|417
1701066300000|2023-11-27 06:25:00|615.85|605.45|614.55|604.15|616.37|605.97|614.35|603.95|396
1701066600000|2023-11-27 06:30:00|614.53|604.13|614.79|604.39|616.74|606.34|614.48|604.08|422
1701066900000|2023-11-27 06:35:00|614.82|604.42|614.23|603.83|615.86|605.46|613.95|603.55|393
1701067200000|2023-11-27 06:40:00|614.21|603.81|610.97|600.57|614.55|604.15|609.47|599.07|474
1701067500000|2023-11-27 06:45:00|610.92|600.52|609.4|599|611.9|601.5|609.35|598.95|464
1701067800000|2023-11-27 06:50:00|609.34|598.94|607.25|596.85|609.58|599.18|607.15|596.75|631
1701068100000|2023-11-27 06:55:00|607.32|596.92|604.87|594.47|607.52|597.12|603.62|593.22|648
1701068400000|2023-11-27 07:00:00|604.85|594.45|606.3|595.9|606.77|596.37|604.43|594.03|589
1701068700000|2023-11-27 07:05:00|606.16|595.76|608.1|597.7|608.15|597.75|604.64|594.24|565
1701069000000|2023-11-27 07:10:00|608.04|597.64|605.62|595.22|609.1|598.7|605.52|595.12|475
1701069300000|2023-11-27 07:15:00|605.6|595.2|600.85|590.45|606.56|596.16|599.85|589.45|643
1701069600000|2023-11-27 07:20:00|600.86|590.46|597.55|587.15|601.95|591.55|597.4|587|688
1701069900000|2023-11-27 07:25:00|597.51|587.11|599.69|589.29|600.26|589.86|597.51|587.11|745
1701070200000|2023-11-27 07:30:00|599.67|589.27|600.84|590.44|602.46|592.06|597.55|587.15|734
1701070500000|2023-11-27 07:35:00|600.86|590.46|600.66|590.26|601.24|590.84|599.63|589.23|668
1701070800000|2023-11-27 07:40:00|600.65|590.25|602.65|592.25|602.66|592.26|600.32|589.92|591
1701071100000|2023-11-27 07:45:00|602.6|592.2|605.68|595.28|605.73|595.33|601.59|591.19|653
1701071400000|2023-11-27 07:50:00|605.65|595.25|606.12|595.72|606.39|595.99|603.77|593.37|538
1701071700000|2023-11-27 07:55:00|606.15|595.75|608.64|598.24|608.74|598.34|606.15|595.75|509
1701072000000|2023-11-27 08:00:00|608.7|598.3|608.3|597.9|609.24|598.84|606.68|596.28|525
1701072300000|2023-11-27 08:05:00|608.31|597.91|611.4|601|611.4|601|607.65|597.25|538
1701072600000|2023-11-27 08:10:00|611.39|600.99|610.57|600.17|613.01|602.61|610.4|600|470
1701072900000|2023-11-27 08:15:00|610.54|600.14|610.01|599.61|610.67|600.27|608.89|598.49|603
1701073200000|2023-11-27 08:20:00|609.98|599.58|609.42|599.02|609.98|599.58|608.14|597.74|646
1701073500000|2023-11-27 08:25:00|609.38|598.98|611.17|600.77|611.23|600.83|609.35|598.95|518
1701073800000|2023-11-27 08:30:00|611.1|600.7|611.47|601.07|611.5|601.1|609.52|599.12|537
1701074100000|2023-11-27 08:35:00|611.39|600.99|613.04|602.64|613.87|603.47|611.22|600.82|516
1701074400000|2023-11-27 08:40:00|612.99|602.59|613.57|603.17|614.61|604.21|612.05|601.65|496
1701074700000|2023-11-27 08:45:00|613.52|603.12|611.32|600.92|613.97|603.57|609.55|599.15|519
1701075000000|2023-11-27 08:50:00|611.35|600.95|612.06|601.66|612.06|601.66|610.34|599.94|486
1701075300000|2023-11-27 08:55:00|612.1|601.7|614.1|603.7|614.37|603.97|611.25|600.85|425
1701075600000|2023-11-27 09:00:00|614.08|603.68|614.2|603.8|615.39|604.99|613.53|603.13|575
1701075900000|2023-11-27 09:05:00|614.21|603.81|612.66|602.26|614.42|604.02|612.64|602.24|421
1701076200000|2023-11-27 09:10:00|612.61|602.21|616.25|605.85|617.21|606.81|612.55|602.15|480
1701076500000|2023-11-27 09:15:00|616.26|605.86|613.81|603.41|617.93|607.53|613.72|603.32|612
1701076800000|2023-11-27 09:20:00|613.78|603.38|611.36|600.96|614.8|604.4|611.3|600.9|554
1701077100000|2023-11-27 09:25:00|611.32|600.92|611.64|601.24|612.43|602.03|610.69|600.29|450
1701077400000|2023-11-27 09:30:00|611.68|601.28|611.34|600.94|612.2|601.8|610.57|600.17|458
1701077700000|2023-11-27 09:35:00|611.28|600.88|614|603.6|614.04|603.64|610.64|600.24|456
1701078000000|2023-11-27 09:40:00|614.01|603.61|612.84|602.44|614.03|603.63|612.34|601.94|457
1701078300000|2023-11-27 09:45:00|612.8|602.4|610.75|600.35|613.71|603.31|610.75|600.35|528
1701078600000|2023-11-27 09:50:00|610.8|600.4|610.88|600.48|611.68|601.28|610.35|599.95|376
1701078900000|2023-11-27 09:55:00|610.89|600.49|610.03|599.63|611.37|600.97|609.92|599.52|442
1701079200000|2023-11-27 10:00:00|610.01|599.61|608.57|598.17|610.23|599.83|607.75|597.35|593
1701079500000|2023-11-27 10:05:00|608.6|598.2|610.99|600.59|611.76|601.36|608.6|598.2|438
1701079800000|2023-11-27 10:10:00|610.97|600.57|610.5|600.1|611.04|600.64|609.33|598.93|362
1701080100000|2023-11-27 10:15:00|610.61|600.21|610.21|599.81|611.03|600.63|610.1|599.7|436
1701080400000|2023-11-27 10:20:00|610.1|599.7|608.95|598.55|610.59|600.19|608.44|598.04|452
1701080700000|2023-11-27 10:25:00|608.94|598.54|606.4|596|609.29|598.89|606.37|595.97|577
1701081000000|2023-11-27 10:30:00|606.45|596.05|606.25|595.85|607.68|597.28|605.9|595.5|555
1701081300000|2023-11-27 10:35:00|606.26|595.86|605.71|595.31|606.96|596.56|603.28|592.88|774
1701081600000|2023-11-27 10:40:00|605.72|595.32|607.43|597.03|608.36|597.96|604.76|594.36|691
1701081900000|2023-11-27 10:45:00|607.41|597.01|607.35|596.95|608.12|597.72|605.98|595.58|636
1701082200000|2023-11-27 10:50:00|607.37|596.97|608.92|598.52|610.97|600.57|605.83|595.43|620
1701082500000|2023-11-27 10:55:00|608.89|598.49|606.97|596.57|609.84|599.44|603.85|593.45|851
1701082800000|2023-11-27 11:00:00|607|596.6|611.23|600.83|611.56|601.16|607|596.6|794
1701083100000|2023-11-27 11:05:00|611.2|600.8|607.54|597.14|611.2|600.8|605.04|594.64|765
1701083400000|2023-11-27 11:10:00|607.56|597.16|609.25|598.85|611.62|601.22|607.56|597.16|743
1701083700000|2023-11-27 11:15:00|609.14|598.74|611.26|600.86|612.08|601.68|608.27|597.87|641
1701084000000|2023-11-27 11:20:00|611.16|600.76|612.73|602.33|613.12|602.72|610.43|600.03|665
1701084300000|2023-11-27 11:25:00|612.53|602.13|613.79|603.39|614.62|604.22|611.21|600.81|570
1701084600000|2023-11-27 11:30:00|613.45|603.05|612.68|602.28|613.53|603.13|610.25|599.85|718
1701084900000|2023-11-27 11:35:00|612.83|602.43|620.28|609.88|620.68|610.28|611.4|601|693
1701085200000|2023-11-27 11:40:00|620.27|609.87|621.22|610.82|621.22|610.82|619.25|608.85|522
1701085500000|2023-11-27 11:45:00|621.23|610.83|619.07|608.67|621.92|611.52|619.05|608.65|504
1701085800000|2023-11-27 11:50:00|619.12|608.72|624.15|613.75|625.98|615.58|618.98|608.58|659
1701086100000|2023-11-27 11:55:00|624.19|613.79|622.76|612.36|624.71|614.31|620.34|609.94|686
1701086400000|2023-11-27 12:00:00|622.72|612.32|622.05|611.65|624.75|614.35|622|611.6|660
1701086700000|2023-11-27 12:05:00|621.95|611.55|617.48|607.08|622.05|611.65|616.56|606.16|569
1701087000000|2023-11-27 12:10:00|617.53|607.13|616.98|606.58|619.46|609.06|616.45|606.05|630
1701087300000|2023-11-27 12:15:00|616.99|606.59|615.37|604.97|617.37|606.97|615.28|604.88|616
1701087600000|2023-11-27 12:20:00|615.33|604.93|610.39|599.99|616.32|605.92|610.27|599.87|525
1701087900000|2023-11-27 12:25:00|610.49|600.09|606.03|595.63|611.3|600.9|604.65|594.25|828
1701088200000|2023-11-27 12:30:00|606.05|595.65|607.58|597.18|610.8|600.4|605.05|594.65|814
1701088500000|2023-11-27 12:35:00|607.52|597.12|606.48|596.08|608.92|598.52|606.02|595.62|727
1701088800000|2023-11-27 12:40:00|606.46|596.06|608.59|598.19|610.42|600.02|606.3|595.9|713
1701089100000|2023-11-27 12:45:00|608.53|598.13|608.57|598.17|610.23|599.83|608.24|597.84|699
1701089400000|2023-11-27 12:50:00|608.61|598.21|610.58|600.18|612|601.6|608.36|597.96|623
1701089700000|2023-11-27 12:55:00|610.53|600.13|608.6|598.2|610.53|600.13|607.66|597.26|666
1701090000000|2023-11-27 13:00:00|608.65|598.25|606.53|596.13|610.48|600.08|606.44|596.04|654
1701090300000|2023-11-27 13:05:00|606.44|596.04|607.56|597.16|608.36|597.96|606.15|595.75|596
1701090600000|2023-11-27 13:10:00|607.57|597.17|610.68|600.28|611.04|600.64|607.49|597.09|513
1701090900000|2023-11-27 13:15:00|610.62|600.22|611.4|601|611.43|601.03|608.55|598.15|669
1701091200000|2023-11-27 13:20:00|611.37|600.97|618.52|608.12|618.91|608.51|611.32|600.92|796
1701091500000|2023-11-27 13:25:00|618.55|608.15|618.49|608.09|620.43|610.03|616.65|606.25|646
1701091800000|2023-11-27 13:30:00|618.42|608.02|615.77|605.37|619.46|609.06|614.65|604.25|614
1701092100000|2023-11-27 13:35:00|615.8|605.4|614.51|604.11|616.2|605.8|614.39|603.99|527
1701092400000|2023-11-27 13:40:00|614.46|604.06|612.21|601.81|614.46|604.06|611.71|601.31|481
1701092700000|2023-11-27 13:45:00|612.18|601.78|615.74|605.34|616.95|606.55|611.98|601.58|583
1701093000000|2023-11-27 13:50:00|615.65|605.25|616.03|605.63|616.56|606.16|610.46|600.06|680
1701093300000|2023-11-27 13:55:00|616.15|605.75|619.2|608.8|619.94|609.54|615.32|604.92|602
1701093600000|2023-11-27 14:00:00|619.15|608.75|620.94|610.54|622.86|612.46|617.39|606.99|710
1701093900000|2023-11-27 14:05:00|620.84|610.44|620.76|610.36|622.97|612.57|619.79|609.39|691
1701094200000|2023-11-27 14:10:00|620.71|610.31|620.93|610.53|624.04|613.64|620.31|609.91|623
1701094500000|2023-11-27 14:15:00|620.95|610.55|622.29|611.89|622.7|612.3|618.22|607.82|731
1701094800000|2023-11-27 14:20:00|622.34|611.94|623.33|612.93|623.33|612.93|620.28|609.88|712
1701095100000|2023-11-27 14:25:00|623.47|613.07|626.93|616.53|631.5|621.1|622.55|612.15|863
1701095400000|2023-11-27 14:30:00|626.89|616.49|623.93|613.53|629|618.6|619.58|609.18|902
1701095700000|2023-11-27 14:35:00|623.89|613.49|625.95|615.55|626.34|615.94|623.09|612.69|831
1701096000000|2023-11-27 14:40:00|625.91|615.51|624.8|614.4|626.85|616.45|623.21|612.81|646
1701096300000|2023-11-27 14:45:00|625.02|614.62|622.62|612.22|625.56|615.16|621.35|610.95|557
1701096600000|2023-11-27 14:50:00|622.61|612.21|617.08|606.68|623.43|613.03|616.18|605.78|629
1701096900000|2023-11-27 14:55:00|617.1|606.7|618.03|607.63|619.55|609.15|615.05|604.65|765
1701097200000|2023-11-27 15:00:00|618.1|607.7|622.75|612.35|625.43|615.03|616.7|606.3|770
1701097500000|2023-11-27 15:05:00|622.6|612.2|624.95|614.55|625.1|614.7|621.64|611.24|688
1701097800000|2023-11-27 15:10:00|624.96|614.56|624.55|614.15|625.2|614.8|622.55|612.15|478
1701098100000|2023-11-27 15:15:00|624.7|614.3|629.15|618.75|629.4|619|624.49|614.09|680
1701098400000|2023-11-27 15:20:00|629.09|618.69|630.62|620.22|633.48|623.08|629.05|618.65|775
1701098700000|2023-11-27 15:25:00|630.71|620.31|630.85|620.45|632.15|621.75|628.35|617.95|736
1701099000000|2023-11-27 15:30:00|630.9|620.5|625.65|615.25|630.9|620.5|625.19|614.79|813
1701099300000|2023-11-27 15:35:00|625.63|615.23|630.94|620.54|631.26|620.86|625.41|615.01|734
1701099600000|2023-11-27 15:40:00|630.68|620.28|630.07|619.67|631.2|620.8|627.65|617.25|638
1701099900000|2023-11-27 15:45:00|630.09|619.69|623.98|613.58|630.09|619.69|623.33|612.93|742
1701100200000|2023-11-27 15:50:00|623.97|613.57|624.49|614.09|626.3|615.9|622.71|612.31|768
1701100500000|2023-11-27 15:55:00|624.47|614.07|623.97|613.57|626.84|616.44|621.64|611.24|899
1701100800000|2023-11-27 16:00:00|623.96|613.56|626.39|615.99|628.2|617.8|623.86|613.46|854
1701101100000|2023-11-27 16:05:00|626.4|616|623.13|612.73|626.5|616.1|621.2|610.8|837
1701101400000|2023-11-27 16:10:00|623.14|612.74|622.09|611.69|623.63|613.23|620.95|610.55|573
1701101700000|2023-11-27 16:15:00|622.12|611.72|626.09|615.69|626.32|615.92|621.18|610.78|704
1701102000000|2023-11-27 16:20:00|626.1|615.7|621.85|611.45|627.46|617.06|621.62|611.22|762
1701102300000|2023-11-27 16:25:00|621.82|611.42|621.69|611.29|622.67|612.27|619.62|609.22|676
1701102600000|2023-11-27 16:30:00|621.51|611.11|623.61|613.21|623.76|613.36|621.07|610.67|662
1701102900000|2023-11-27 16:35:00|623.69|613.29|618.85|608.45|624.31|613.91|618.85|608.45|567
1701103200000|2023-11-27 16:40:00|618.88|608.48|619.86|609.46|621.1|610.7|618.35|607.95|577
1701103500000|2023-11-27 16:45:00|619.81|609.41|619.93|609.53|623.84|613.44|619.43|609.03|682
1701103800000|2023-11-27 16:50:00|619.81|609.41|618.04|607.64|620.25|609.85|618|607.6|609
1701104100000|2023-11-27 16:55:00|617.99|607.59|619.32|608.92|621.59|611.19|616.77|606.37|617
1701104400000|2023-11-27 17:00:00|619.27|608.87|620.42|610.02|620.83|610.43|617.61|607.21|591
1701104700000|2023-11-27 17:05:00|620.5|610.1|622.01|611.61|622.06|611.66|620.5|610.1|346
1701105000000|2023-11-27 17:10:00|622.03|611.63|626.05|615.65|626.29|615.89|622.01|611.61|421
1701105300000|2023-11-27 17:15:00|626.1|615.7|626.19|615.79|626.81|616.41|623.68|613.28|602
1701105600000|2023-11-27 17:20:00|626.23|615.83|627.26|616.86|628.01|617.61|624.46|614.06|639
1701105900000|2023-11-27 17:25:00|627.18|616.78|626.84|616.44|627.94|617.54|625.21|614.81|650
1701106200000|2023-11-27 17:30:00|626.78|616.38|624.06|613.66|628.42|618.02|623.13|612.73|673
1701106500000|2023-11-27 17:35:00|624.01|613.61|623.64|613.24|625.24|614.84|623.03|612.63|465
1701106800000|2023-11-27 17:40:00|623.67|613.27|621.22|610.82|623.68|613.28|620.98|610.58|414
1701107100000|2023-11-27 17:45:00|621.16|610.76|619.82|609.42|621.16|610.76|619.42|609.02|541
1701107400000|2023-11-27 17:50:00|619.85|609.45|617.58|607.18|619.94|609.54|617.55|607.15|636
1701107700000|2023-11-27 17:55:00|617.65|607.25|617.1|606.7|618.72|608.32|617|606.6|591
1701108000000|2023-11-27 18:00:00|617.05|606.65|616.17|605.77|617.94|607.54|615.72|605.32|650
1701108300000|2023-11-27 18:05:00|616.14|605.74|613.19|602.79|616.18|605.78|613.06|602.66|703
1701108600000|2023-11-27 18:10:00|613.18|602.78|612.44|602.04|613.32|602.92|612.27|601.87|452
1701108900000|2023-11-27 18:15:00|612.38|601.98|617.8|607.4|617.83|607.43|612.29|601.89|575
1701109200000|2023-11-27 18:20:00|617.74|607.34|615.81|605.41|619.03|608.63|615.28|604.88|531
1701109500000|2023-11-27 18:25:00|615.85|605.45|613.78|603.38|615.96|605.56|612.95|602.55|476
1701109800000|2023-11-27 18:30:00|613.79|603.39|610.94|600.54|614.28|603.88|610.8|600.4|494
1701110100000|2023-11-27 18:35:00|610.89|600.49|610.99|600.59|611.66|601.26|610|599.6|401
1701110400000|2023-11-27 18:40:00|611.02|600.62|612.58|602.18|612.69|602.29|610.55|600.15|435
1701110700000|2023-11-27 18:45:00|612.54|602.14|614.95|604.55|615.05|604.65|612.04|601.64|437
1701111000000|2023-11-27 18:50:00|614.92|604.52|614.24|603.84|615.25|604.85|612.88|602.48|469
1701111300000|2023-11-27 18:55:00|614.22|603.82|614.1|603.7|615.89|605.49|613.95|603.55|500
1701111600000|2023-11-27 19:00:00|614.11|603.71|614.47|604.07|615.99|605.59|613.84|603.44|661
1701111900000|2023-11-27 19:05:00|614.54|604.14|611.36|600.96|614.63|604.23|610.76|600.36|533
1701112200000|2023-11-27 19:10:00|611.31|600.91|615.83|605.43|615.83|605.43|611.21|600.81|507
1701112500000|2023-11-27 19:15:00|615.81|605.41|614|603.6|616.14|605.74|614|603.6|496
1701112800000|2023-11-27 19:20:00|614.12|603.72|615.45|605.05|615.67|605.27|613.48|603.08|490
1701113100000|2023-11-27 19:25:00|615.49|605.09|617.17|606.77|617.62|607.22|615|604.6|397
1701113400000|2023-11-27 19:30:00|617.11|606.71|615.68|605.28|618.06|607.66|615.58|605.18|341
1701113700000|2023-11-27 19:35:00|615.64|605.24|615.68|605.28|616.58|606.18|614.79|604.39|608
1701114000000|2023-11-27 19:40:00|615.66|605.26|610.24|599.84|615.66|605.26|609.4|599|733
1701114300000|2023-11-27 19:45:00|610.22|599.82|607.89|597.49|611.04|600.64|605.9|595.5|851
1701114600000|2023-11-27 19:50:00|607.9|597.5|610.68|600.28|611.32|600.92|607.9|597.5|784
1701114900000|2023-11-27 19:55:00|610.69|600.29|611.16|600.76|611.59|601.19|610.14|599.74|591
1701115200000|2023-11-27 20:00:00|611.15|600.75|609.33|598.93|612.71|602.31|609.3|598.9|628
1701115500000|2023-11-27 20:05:00|609.35|598.95|611.4|601|611.4|601|608.34|597.94|562
1701115800000|2023-11-27 20:10:00|611.49|601.09|611.75|601.35|614.04|603.64|611.49|601.09|402
1701116100000|2023-11-27 20:15:00|611.76|601.36|613.51|603.11|613.95|603.55|609.97|599.57|476
1701116400000|2023-11-27 20:20:00|613.52|603.12|611.84|601.44|613.82|603.42|610.85|600.45|492
1701116700000|2023-11-27 20:25:00|611.92|601.52|608.46|598.06|611.92|601.52|608.3|597.9|428
1701117000000|2023-11-27 20:30:00|608.4|598|609.28|598.88|610.21|599.81|608.28|597.88|525
1701117300000|2023-11-27 20:35:00|609.25|598.85|607.95|597.55|609.44|599.04|607.79|597.39|346
1701117600000|2023-11-27 20:40:00|608.01|597.61|610.65|600.25|610.79|600.39|606.8|596.4|394
1701117900000|2023-11-27 20:45:00|610.61|600.21|610.47|600.07|611.26|600.86|609.18|598.78|368
1701118200000|2023-11-27 20:50:00|610.5|600.1|610.36|599.96|611.19|600.79|609.47|599.07|412
1701118500000|2023-11-27 20:55:00|610.3|599.9|612.09|601.69|612.73|602.33|610.3|599.9|453
1701118800000|2023-11-27 21:00:00|611.89|601.49|613.82|603.42|613.93|603.53|611.43|601.03|480
1701119100000|2023-11-27 21:05:00|613.86|603.46|616.03|605.63|616.04|605.64|613.81|603.41|322
1701119400000|2023-11-27 21:10:00|616.08|605.68|618.34|607.94|618.37|607.97|616.08|605.68|323
1701119700000|2023-11-27 21:15:00|618.35|607.95|619.84|609.44|620.43|610.03|617.8|607.4|283
1701120000000|2023-11-27 21:20:00|619.85|609.45|621.69|611.29|621.69|611.29|619.46|609.06|344
1701120300000|2023-11-27 21:25:00|621.61|611.21|622.8|612.4|624.02|613.62|621.6|611.2|371
1701120600000|2023-11-27 21:30:00|622.5|612.1|622.47|612.07|623.82|613.42|622.37|611.97|421
1701120900000|2023-11-27 21:35:00|622.52|612.12|621.61|611.21|623.99|613.59|621.27|610.87|465
1701121200000|2023-11-27 21:40:00|621.77|611.37|624.46|614.06|624.59|614.19|621.33|610.93|406
1701121500000|2023-11-27 21:45:00|624.43|614.03|623.36|612.96|624.53|614.13|622.42|612.02|377
1701121800000|2023-11-27 21:50:00|623.27|612.87|622.16|611.76|623.95|613.55|622.05|611.65|338
1701122100000|2023-11-27 21:55:00|622.13|611.73|624.16|613.76|624.43|614.03|621.46|611.06|392
1701122400000|2023-11-27 22:00:00|624.17|613.77|623.35|612.95|624.57|614.17|623.35|612.95|336
1701122700000|2023-11-27 22:05:00|623.28|612.88|623.42|613.02|623.54|613.14|622.37|611.97|197
1701123000000|2023-11-27 22:10:00|623.37|612.97|623.69|613.29|623.95|613.55|622.01|611.61|168
1701123300000|2023-11-27 22:15:00|623.64|613.24|623.24|612.84|624.26|613.86|623.24|612.84|100
1701123600000|2023-11-27 22:20:00|623.19|612.79|624.48|614.08|624.78|614.38|622.69|612.29|250
1701123900000|2023-11-27 22:25:00|624.47|614.07|625.72|615.32|625.76|615.36|624.34|613.94|294
1701124200000|2023-11-27 22:30:00|625.65|615.25|625.42|615.02|627.16|616.76|625.26|614.86|220
1701124500000|2023-11-27 22:35:00|625.52|615.12|625.92|615.52|626.5|616.1|625.47|615.07|125
1701124800000|2023-11-27 22:40:00|625.86|615.46|625.11|614.71|626|615.6|625.05|614.65|139
1701125100000|2023-11-27 22:45:00|624.97|614.57|624.8|614.4|625.59|615.19|624.78|614.38|117
1701125400000|2023-11-27 22:50:00|624.84|614.44|625.22|614.82|625.27|614.87|624.82|614.42|136
1701125700000|2023-11-27 22:55:00|625.23|614.83|626.19|615.79|626.43|616.03|625.23|614.83|185
1701126000000|2023-11-27 23:00:00|626.16|615.76|626.92|616.52|630.09|619.69|626.16|615.76|513
1701126300000|2023-11-27 23:05:00|626.93|616.53|632.75|622.35|635.96|625.56|626.52|616.12|589
1701126600000|2023-11-27 23:10:00|632.78|622.38|632.97|622.57|634.61|624.21|632.78|622.38|517
1701126900000|2023-11-27 23:15:00|633.01|622.61|638.36|627.96|638.97|628.57|633.01|622.61|603
1701127200000|2023-11-27 23:20:00|638.32|627.92|640.41|630.01|641.4|631|637.94|627.54|437
1701127500000|2023-11-27 23:25:00|640.42|630.02|636.63|626.23|640.42|630.02|634.66|624.26|807
1701127800000|2023-11-27 23:30:00|636.61|626.21|633.82|623.42|636.61|626.21|632.01|621.61|715
1701128100000|2023-11-27 23:35:00|633.87|623.47|635.04|624.64|635.1|624.7|633.63|623.23|434
1701128400000|2023-11-27 23:40:00|635.02|624.62|633.21|622.81|635.06|624.66|633.02|622.62|522
1701128700000|2023-11-27 23:45:00|633.26|622.86|635.78|625.38|636.87|626.47|633.18|622.78|503
1701129000000|2023-11-27 23:50:00|635.79|625.39|634.06|623.66|636.14|625.74|633.76|623.36|567
1701129300000|2023-11-27 23:55:00|634.07|623.67|634.64|624.24|634.77|624.37|633.82|623.42|277
1701129600000|2023-11-28 00:00:00|634.67|624.27|633.08|622.68|635.96|625.56|632.96|622.56|650
1701129900000|2023-11-28 00:05:00|633.1|622.7|630.19|619.79|633.38|622.98|630.1|619.7|578
1701130200000|2023-11-28 00:10:00|630.48|620.08|628.87|618.47|630.68|620.28|628.46|618.06|544
1701130500000|2023-11-28 00:15:00|628.85|618.45|630.85|620.45|632.65|622.25|628.47|618.07|634
1701130800000|2023-11-28 00:20:00|630.86|620.46|632.86|622.46|633.09|622.69|630.11|619.71|650
1701131100000|2023-11-28 00:25:00|632.91|622.51|632.53|622.13|633.32|622.92|631.77|621.37|596
1701131400000|2023-11-28 00:30:00|632.52|622.12|635.28|624.88|635.28|624.88|631.53|621.13|525
1701131700000|2023-11-28 00:35:00|635.27|624.87|636.5|626.1|637.07|626.67|635.21|624.81|555
1701132000000|2023-11-28 00:40:00|636.54|626.14|634.1|623.7|636.57|626.17|633.92|623.52|372
1701132300000|2023-11-28 00:45:00|634.05|623.65|635.73|625.33|636.91|626.51|633.84|623.44|483
1701132600000|2023-11-28 00:50:00|635.76|625.36|637.95|627.55|638.03|627.63|635.21|624.81|542
1701132900000|2023-11-28 00:55:00|637.96|627.56|638.25|627.85|638.3|627.9|636.21|625.81|509
1701133200000|2023-11-28 01:00:00|638.29|627.89|637.06|626.66|638.83|628.43|636.75|626.35|489
1701133500000|2023-11-28 01:05:00|637.1|626.7|636.05|625.65|637.99|627.59|635.48|625.08|497
1701133800000|2023-11-28 01:10:00|635.97|625.57|636.03|625.63|636.03|625.63|633.75|623.35|514
1701134100000|2023-11-28 01:15:00|636.02|625.62|634.26|623.86|636.45|626.05|633.52|623.12|555
1701134400000|2023-11-28 01:20:00|634.2|623.8|633.5|623.1|634.34|623.94|632.75|622.35|646
1701134700000|2023-11-28 01:25:00|633.48|623.08|633.58|623.18|636.07|625.67|633.32|622.92|570
1701135000000|2023-11-28 01:30:00|633.56|623.16|636.43|626.03|636.43|626.03|632.29|621.89|517
1701135300000|2023-11-28 01:35:00|636.42|626.02|639.72|629.32|642.11|631.71|635.99|625.59|671
1701135600000|2023-11-28 01:40:00|639.66|629.26|642.31|631.91|643.24|632.84|639.03|628.63|679
1701135900000|2023-11-28 01:45:00|642.26|631.86|639.97|629.57|643.09|632.69|639.95|629.55|565
1701136200000|2023-11-28 01:50:00|640.04|629.64|639.56|629.16|641.21|630.81|639.39|628.99|541
1701136500000|2023-11-28 01:55:00|639.6|629.2|637.89|627.49|640.38|629.98|637.66|627.26|531
1701136800000|2023-11-28 02:00:00|637.86|627.46|636.28|625.88|638.07|627.67|635.41|625.01|470
1701137100000|2023-11-28 02:05:00|636.25|625.85|636.58|626.18|637.08|626.68|635|624.6|611
1701137400000|2023-11-28 02:10:00|636.63|626.23|638.8|628.4|638.87|628.47|634.98|624.58|542
1701137700000|2023-11-28 02:15:00|638.79|628.39|639.95|629.55|641.75|631.35|638.24|627.84|590
1701138000000|2023-11-28 02:20:00|639.89|629.49|641.01|630.61|641.34|630.94|639.58|629.18|564
1701138300000|2023-11-28 02:25:00|641.1|630.7|643.59|633.19|644.06|633.66|641.01|630.61|551
1701138600000|2023-11-28 02:30:00|643.52|633.12|642.04|631.64|644.05|633.65|641.16|630.76|531
1701138900000|2023-11-28 02:35:00|642.05|631.65|642.03|631.63|642.25|631.85|639.86|629.46|588
1701139200000|2023-11-28 02:40:00|642.02|631.62|644.9|634.5|644.9|634.5|641.14|630.74|515
1701139500000|2023-11-28 02:45:00|644.91|634.51|648.44|638.04|650.14|639.74|644.62|634.22|775
1701139800000|2023-11-28 02:50:00|648.42|638.02|651.84|641.44|652.51|642.11|647.96|637.56|728
1701140100000|2023-11-28 02:55:00|651.69|641.29|654.62|644.22|654.75|644.35|650.8|640.4|727
1701140400000|2023-11-28 03:00:00|654.63|644.23|655.27|644.87|655.28|644.88|652.52|642.12|749
1701140700000|2023-11-28 03:05:00|655.31|644.91|660.24|649.84|662.03|651.63|655.3|644.9|738
1701141000000|2023-11-28 03:10:00|660.25|649.85|654.69|644.29|660.33|649.93|652.36|641.96|886
1701141300000|2023-11-28 03:15:00|654.62|644.22|651.46|641.06|655.15|644.75|648.66|638.26|684
1701141600000|2023-11-28 03:20:00|651.4|641|652.45|642.05|654.25|643.85|649.73|639.33|642
1701141900000|2023-11-28 03:25:00|652.44|642.04|652.83|642.43|654.87|644.47|652.05|641.65|696
1701142200000|2023-11-28 03:30:00|652.88|642.48|651.19|640.79|654.46|644.06|651.19|640.79|624
1701142500000|2023-11-28 03:35:00|651.15|640.75|653.51|643.11|653.65|643.25|649.27|638.87|614
1701142800000|2023-11-28 03:40:00|653.48|643.08|653.84|643.44|657.54|647.14|653.25|642.85|713
1701143100000|2023-11-28 03:45:00|653.83|643.43|654.43|644.03|658.64|648.24|652.52|642.12|667
1701143400000|2023-11-28 03:50:00|654.45|644.05|657.1|646.7|657.83|647.43|653.73|643.33|651
1701143700000|2023-11-28 03:55:00|657.13|646.73|657.57|647.17|658.64|648.24|656.23|645.83|637
1701144000000|2023-11-28 04:00:00|657.5|647.1|655.27|644.87|657.88|647.48|655.23|644.83|630
1701144300000|2023-11-28 04:05:00|655.3|644.9|657.83|647.43|657.95|647.55|652.4|642|594
1701144600000|2023-11-28 04:10:00|657.86|647.46|658.09|647.69|662.01|651.61|657.86|647.46|814
1701144900000|2023-11-28 04:15:00|658.05|647.65|655.6|645.2|658.29|647.89|653.27|642.87|721
1701145200000|2023-11-28 04:20:00|656.05|645.65|654.99|644.59|657.69|647.29|654.53|644.13|712
1701145500000|2023-11-28 04:25:00|654.98|644.58|648.3|637.9|655.38|644.98|648.02|637.62|818
1701145800000|2023-11-28 04:30:00|648.25|637.85|650.49|640.09|651.02|640.62|647.63|637.23|876
1701146100000|2023-11-28 04:35:00|650.39|639.99|650.13|639.73|650.7|640.3|648.03|637.63|757
1701146400000|2023-11-28 04:40:00|650.17|639.77|649.35|638.95|650.29|639.89|646.33|635.93|737
1701146700000|2023-11-28 04:45:00|649.23|638.83|649.43|639.03|650.79|640.39|647.65|637.25|695
1701147000000|2023-11-28 04:50:00|649.34|638.94|647.96|637.56|649.75|639.35|645.34|634.94|683
1701147300000|2023-11-28 04:55:00|647.91|637.51|645.78|635.38|649.72|639.32|645.05|634.65|597
1701147600000|2023-11-28 05:00:00|645.76|635.36|641.73|631.33|646.74|636.34|641.65|631.25|774
1701147900000|2023-11-28 05:05:00|641.72|631.32|639.09|628.69|643.24|632.84|638.83|628.43|903
1701148200000|2023-11-28 05:10:00|639.06|628.66|641.1|630.7|643.34|632.94|637.96|627.56|796
1701148500000|2023-11-28 05:15:00|641.05|630.65|642.59|632.19|643.48|633.08|640.6|630.2|782
1701148800000|2023-11-28 05:20:00|642.31|631.91|638.34|627.94|642.31|631.91|637.99|627.59|771
1701149100000|2023-11-28 05:25:00|638.4|628|638.18|627.78|639.56|629.16|637.05|626.65|696
1701149400000|2023-11-28 05:30:00|638.11|627.71|637.39|626.99|639.35|628.95|635.6|625.2|764
1701149700000|2023-11-28 05:35:00|636.81|626.41|638.43|628.03|638.54|628.14|632.4|622|859
1701150000000|2023-11-28 05:40:00|638.37|627.97|634.98|624.58|640.5|630.1|634.98|624.58|816
1701150300000|2023-11-28 05:45:00|635|624.6|627.83|617.43|635.04|624.64|626.5|616.1|841
1701150600000|2023-11-28 05:50:00|627.89|617.49|626.57|616.17|628.81|618.41|624.63|614.23|810
1701150900000|2023-11-28 05:55:00|626.67|616.27|628.97|618.57|629.2|618.8|626.03|615.63|626
1701151200000|2023-11-28 06:00:00|628.98|618.58|631.41|621.01|632.54|622.14|627.97|617.57|776
1701151500000|2023-11-28 06:05:00|631.39|620.99|632.75|622.35|633.03|622.63|628.73|618.33|713
1701151800000|2023-11-28 06:10:00|632.79|622.39|636.66|626.26|636.66|626.26|631.1|620.7|697
1701152100000|2023-11-28 06:15:00|636.62|626.22|634.25|623.85|638.21|627.81|634.25|623.85|790
1701152400000|2023-11-28 06:20:00|634.2|623.8|633.82|623.42|635.67|625.27|632.79|622.39|682
1701152700000|2023-11-28 06:25:00|633.79|623.39|632.45|622.05|634|623.6|630.9|620.5|626
1701153000000|2023-11-28 06:30:00|632.44|622.04|633.24|622.84|633.48|623.08|631.25|620.85|613
1701153300000|2023-11-28 06:35:00|633.29|622.89|632.5|622.1|635.32|624.92|632.34|621.94|694
1701153600000|2023-11-28 06:40:00|632.48|622.08|628.19|617.79|632.48|622.08|627.55|617.15|664
1701153900000|2023-11-28 06:45:00|628.12|617.72|626.91|616.51|629.62|619.22|626.1|615.7|669
1701154200000|2023-11-28 06:50:00|627|616.6|629.27|618.87|632.24|621.84|626.1|615.7|702
1701154500000|2023-11-28 06:55:00|629.37|618.97|631.11|620.71|632.45|622.05|628.66|618.26|720
1701154800000|2023-11-28 07:00:00|631.08|620.68|630|619.6|631.21|620.81|628.64|618.24|744
1701155100000|2023-11-28 07:05:00|630.05|619.65|627.25|616.85|630.08|619.68|627.2|616.8|601
1701155400000|2023-11-28 07:10:00|627.18|616.78|625.51|615.11|627.52|617.12|625.34|614.94|465
1701155700000|2023-11-28 07:15:00|625.49|615.09|625.55|615.15|626.36|615.96|623.68|613.28|612
1701156000000|2023-11-28 07:20:00|625.5|615.1|621.89|611.49|626.54|616.14|621|610.6|670
1701156300000|2023-11-28 07:25:00|621.83|611.43|620.56|610.16|622.33|611.93|618.66|608.26|715
1701156600000|2023-11-28 07:30:00|620.51|610.11|620.88|610.48|625.28|614.88|620.13|609.73|808
1701156900000|2023-11-28 07:35:00|620.92|610.52|618.71|608.31|621.97|611.57|617.71|607.31|756
1701157200000|2023-11-28 07:40:00|618.73|608.33|621.56|611.16|621.59|611.19|618.44|608.04|652
1701157500000|2023-11-28 07:45:00|621.54|611.14|622.37|611.97|622.37|611.97|620.01|609.61|641
1701157800000|2023-11-28 07:50:00|622.31|611.91|627.38|616.98|627.68|617.28|621.96|611.56|746
1701158100000|2023-11-28 07:55:00|627.4|617|627.28|616.88|628.67|618.27|625.75|615.35|772
1701158400000|2023-11-28 08:00:00|627.22|616.82|626.28|615.88|627.81|617.41|622.78|612.38|751
1701158700000|2023-11-28 08:05:00|626.22|615.82|624.4|614|626.55|616.15|623.89|613.49|697
1701159000000|2023-11-28 08:10:00|624.32|613.92|624.03|613.63|625.83|615.43|623.21|612.81|622
1701159300000|2023-11-28 08:15:00|624.07|613.67|623.36|612.96|624.38|613.98|622.22|611.82|615
1701159600000|2023-11-28 08:20:00|623.4|613|623.87|613.47|625.94|615.54|623.32|612.92|549
1701159900000|2023-11-28 08:25:00|623.82|613.42|623.81|613.41|625.26|614.86|622.89|612.49|750
1701160200000|2023-11-28 08:30:00|623.76|613.36|625.36|614.96|626.3|615.9|623.66|613.26|641
1701160500000|2023-11-28 08:35:00|625.38|614.98|626.09|615.69|626.39|615.99|624.71|614.31|545
1701160800000|2023-11-28 08:40:00|626.04|615.64|622.8|612.4|626.31|615.91|621.7|611.3|663
1701161100000|2023-11-28 08:45:00|622.74|612.34|620.76|610.36|623.11|612.71|620.51|610.11|586
1701161400000|2023-11-28 08:50:00|620.95|610.55|619.83|609.43|623.16|612.76|619.53|609.13|663
1701161700000|2023-11-28 08:55:00|619.81|609.41|620.75|610.35|622.01|611.61|619.75|609.35|583
1701162000000|2023-11-28 09:00:00|620.68|610.28|622.89|612.49|623.3|612.9|620.16|609.76|667
1701162300000|2023-11-28 09:05:00|622.51|612.11|623.35|612.95|624.4|614|622.48|612.08|478
1701162600000|2023-11-28 09:10:00|623.37|612.97|624.86|614.46|624.89|614.49|622.56|612.16|390
1701162900000|2023-11-28 09:15:00|624.83|614.43|625.38|614.98|626.38|615.98|624.62|614.22|448
1701163200000|2023-11-28 09:20:00|625.43|615.03|625.77|615.37|627.36|616.96|624.66|614.26|554
1701163500000|2023-11-28 09:25:00|625.7|615.3|627.36|616.96|627.39|616.99|624.85|614.45|390
1701163800000|2023-11-28 09:30:00|627.3|616.9|628|617.6|628|617.6|626|615.6|475
1701164100000|2023-11-28 09:35:00|628.05|617.65|629.95|619.55|630.15|619.75|627.15|616.75|518
1701164400000|2023-11-28 09:40:00|629.98|619.58|629.23|618.83|630.2|619.8|628.64|618.24|597
1701164700000|2023-11-28 09:45:00|629.17|618.77|625.62|615.22|630.11|619.71|625.34|614.94|660
1701165000000|2023-11-28 09:50:00|625.57|615.17|623.73|613.33|626.01|615.61|623.13|612.73|547
1701165300000|2023-11-28 09:55:00|623.71|613.31|622.26|611.86|624.37|613.97|621.75|611.35|567
1701165600000|2023-11-28 10:00:00|622.29|611.89|619.45|609.05|622.89|612.49|619.1|608.7|563
1701165900000|2023-11-28 10:05:00|619.36|608.96|615.69|605.29|619.57|609.17|614.13|603.73|829
1701166200000|2023-11-28 10:10:00|615.62|605.22|616.29|605.89|616.32|605.92|612.93|602.53|578
1701166500000|2023-11-28 10:15:00|616.31|605.91|616.18|605.78|618.63|608.23|616|605.6|593
1701166800000|2023-11-28 10:20:00|616.27|605.87|616.92|606.52|618.43|608.03|616.2|605.8|512
1701167100000|2023-11-28 10:25:00|616.89|606.49|616.44|606.04|617.89|607.49|614.6|604.2|469
1701167400000|2023-11-28 10:30:00|616.39|605.99|617.5|607.1|618.48|608.08|615.88|605.48|540
1701167700000|2023-11-28 10:35:00|617.46|607.06|618.71|608.31|618.89|608.49|617.4|607|340
1701168000000|2023-11-28 10:40:00|618.66|608.26|617.6|607.2|618.97|608.57|617.4|607|406
1701168300000|2023-11-28 10:45:00|617.65|607.25|616.58|606.18|618.39|607.99|616.27|605.87|418
1701168600000|2023-11-28 10:50:00|616.66|606.26|616.83|606.43|618.37|607.97|616.64|606.24|364
1701168900000|2023-11-28 10:55:00|616.78|606.38|620.07|609.67|620.19|609.79|616.78|606.38|455
1701169200000|2023-11-28 11:00:00|620|609.6|620.61|610.21|622.46|612.06|619.29|608.89|523
1701169500000|2023-11-28 11:05:00|620.56|610.16|618.92|608.52|620.94|610.54|617.53|607.13|441
1701169800000|2023-11-28 11:10:00|618.96|608.56|618.74|608.34|619.74|609.34|618.13|607.73|485
1701170100000|2023-11-28 11:15:00|618.68|608.28|620.26|609.86|620.79|610.39|617.8|607.4|480
1701170400000|2023-11-28 11:20:00|620.31|609.91|620.87|610.47|622.66|612.26|619.84|609.44|444
1701170700000|2023-11-28 11:25:00|620.86|610.46|623|612.6|623.22|612.82|620.86|610.46|415
1701171000000|2023-11-28 11:30:00|622.91|612.51|623.79|613.39|625.58|615.18|622.9|612.5|602
1701171300000|2023-11-28 11:35:00|623.83|613.43|622.22|611.82|624.92|614.52|620.85|610.45|565
1701171600000|2023-11-28 11:40:00|622.16|611.76|621.55|611.15|622.88|612.48|620.78|610.38|431
1701171900000|2023-11-28 11:45:00|621.53|611.13|619.71|609.31|622.05|611.65|618.97|608.57|584
1701172200000|2023-11-28 11:50:00|619.78|609.38|621.95|611.55|622.05|611.65|618.7|608.3|582
1701172500000|2023-11-28 11:55:00|621.87|611.47|619.89|609.49|622.34|611.94|618.73|608.33|707
1701172800000|2023-11-28 12:00:00|620|609.6|620.05|609.65|620.43|610.03|618.88|608.48|653
1701173100000|2023-11-28 12:05:00|619.98|609.58|620.09|609.69|620.96|610.56|619.21|608.81|504
1701173400000|2023-11-28 12:10:00|620.02|609.62|617.58|607.18|620.56|610.16|616.17|605.77|454
1701173700000|2023-11-28 12:15:00|617.56|607.16|619.95|609.55|619.99|609.59|616.89|606.49|382
1701174000000|2023-11-28 12:20:00|619.84|609.44|620.32|609.92|621.5|611.1|619.84|609.44|486
1701174300000|2023-11-28 12:25:00|620.27|609.87|621.88|611.48|622.05|611.65|620.14|609.74|387
1701174600000|2023-11-28 12:30:00|621.89|611.49|622.65|612.25|623.34|612.94|620.33|609.93|509
1701174900000|2023-11-28 12:35:00|622.61|612.21|620.92|610.52|623.63|613.23|620.61|610.21|640
1701175200000|2023-11-28 12:40:00|620.96|610.56|622.6|612.2|622.6|612.2|620.12|609.72|482
1701175500000|2023-11-28 12:45:00|622.55|612.15|620.03|609.63|622.93|612.53|619.88|609.48|506
1701175800000|2023-11-28 12:50:00|620.06|609.66|621.33|610.93|621.78|611.38|619.83|609.43|571
1701176100000|2023-11-28 12:55:00|621.35|610.95|620.75|610.35|621.7|611.3|619.94|609.54|558
1701176400000|2023-11-28 13:00:00|620.67|610.27|618.78|608.38|620.77|610.37|618.52|608.12|573
1701176700000|2023-11-28 13:05:00|618.73|608.33|618.5|608.1|619.5|609.1|617.5|607.1|474
1701177000000|2023-11-28 13:10:00|618.42|608.02|622.19|611.79|622.19|611.79|618.42|608.02|522
1701177300000|2023-11-28 13:15:00|622.26|611.86|620.72|610.32|622.45|612.05|620.5|610.1|470
1701177600000|2023-11-28 13:20:00|620.71|610.31|621.94|611.54|622.06|611.66|620.05|609.65|497
1701177900000|2023-11-28 13:25:00|621.88|611.48|622.01|611.61|622.51|612.11|621.59|611.19|486
1701178200000|2023-11-28 13:30:00|622.02|611.62|624.19|613.79|624.26|613.86|621.97|611.57|632
1701178500000|2023-11-28 13:35:00|624.12|613.72|625.42|615.02|625.42|615.02|623.29|612.89|579
1701178800000|2023-11-28 13:40:00|625.36|614.96|627.14|616.74|627.14|616.74|625.11|614.71|469
1701179100000|2023-11-28 13:45:00|627.15|616.75|626.08|615.68|627.9|617.5|625.94|615.54|626
1701179400000|2023-11-28 13:50:00|626.06|615.66|629.8|619.4|629.87|619.47|625.98|615.58|620
1701179700000|2023-11-28 13:55:00|629.77|619.37|630.53|620.13|630.54|620.14|628.8|618.4|726
1701180000000|2023-11-28 14:00:00|630.61|620.21|628.12|617.72|631.15|620.75|626.29|615.89|652
1701180300000|2023-11-28 14:05:00|628.11|617.71|629.23|618.83|630.21|619.81|628.05|617.65|675
1701180600000|2023-11-28 14:10:00|629.24|618.84|629.21|618.81|629.84|619.44|627.69|617.29|694
1701180900000|2023-11-28 14:15:00|629.15|618.75|628.47|618.07|629.19|618.79|626.93|616.53|637
1701181200000|2023-11-28 14:20:00|628.42|618.02|628.1|617.7|630.11|619.71|627.23|616.83|617
1701181500000|2023-11-28 14:25:00|628.43|618.03|628.85|618.45|630.2|619.8|628.2|617.8|659
1701181800000|2023-11-28 14:30:00|628.8|618.4|630.67|620.27|630.82|620.42|627.3|616.9|652
1701182100000|2023-11-28 14:35:00|630.85|620.45|630.66|620.26|631.06|620.66|627.92|617.52|658
1701182400000|2023-11-28 14:40:00|630.61|620.21|627.76|617.36|630.61|620.21|627.28|616.88|652
1701182700000|2023-11-28 14:45:00|627.73|617.33|627.69|617.29|629.29|618.89|626.89|616.49|720
1701183000000|2023-11-28 14:50:00|627.64|617.24|627.2|616.8|628.65|618.25|627.19|616.79|582
1701183300000|2023-11-28 14:55:00|627.22|616.82|626.72|616.32|627.8|617.4|625.94|615.54|600
1701183600000|2023-11-28 15:00:00|626.8|616.4|628.16|617.76|628.29|617.89|625.87|615.47|669
1701183900000|2023-11-28 15:05:00|628.08|617.68|627.37|616.97|629.51|619.11|627|616.6|543
1701184200000|2023-11-28 15:10:00|627.38|616.98|627.08|616.68|628.13|617.73|626.05|615.65|569
1701184500000|2023-11-28 15:15:00|627.09|616.69|626.31|615.91|627.58|617.18|626.08|615.68|603
1701184800000|2023-11-28 15:20:00|626.33|615.93|626.43|616.03|626.78|616.38|625.67|615.27|608
1701185100000|2023-11-28 15:25:00|626.41|616.01|624.71|614.31|626.76|616.36|624.65|614.25|520
1701185400000|2023-11-28 15:30:00|624.7|614.3|623.27|612.87|624.7|614.3|621.64|611.24|697
1701185700000|2023-11-28 15:35:00|623.2|612.8|621.35|610.95|623.27|612.87|620.55|610.15|691
1701186000000|2023-11-28 15:40:00|621.21|610.81|628.45|618.05|628.76|618.36|621.21|610.81|805
1701186300000|2023-11-28 15:45:00|628.35|617.95|628.81|618.41|629.75|619.35|626.2|615.8|682
1701186600000|2023-11-28 15:50:00|628.89|618.49|628.42|618.02|629.74|619.34|627.21|616.81|744
1701186900000|2023-11-28 15:55:00|628.53|618.13|626.58|616.18|628.76|618.36|626.33|615.93|717
1701187200000|2023-11-28 16:00:00|626.49|616.09|627.03|616.63|628.29|617.89|626.42|616.02|785
1701187500000|2023-11-28 16:05:00|626.99|616.59|625.05|614.65|627.25|616.85|624.42|614.02|668
1701187800000|2023-11-28 16:10:00|625.15|614.75|622.02|611.62|625.15|614.75|621.36|610.96|601
1701188100000|2023-11-28 16:15:00|621.96|611.56|624.22|613.82|624.59|614.19|621.64|611.24|589
1701188400000|2023-11-28 16:20:00|624.19|613.79|622.31|611.91|624.25|613.85|621.47|611.07|524
1701188700000|2023-11-28 16:25:00|622.29|611.89|623.17|612.77|623.17|612.77|621.75|611.35|399
1701189000000|2023-11-28 16:30:00|623.16|612.76|624.01|613.61|625.9|615.5|623.09|612.69|541
1701189300000|2023-11-28 16:35:00|624.1|613.7|626.15|615.75|626.2|615.8|624.1|613.7|668
1701189600000|2023-11-28 16:40:00|626.12|615.72|628.7|618.3|629.17|618.77|625.47|615.07|697
1701189900000|2023-11-28 16:45:00|628.63|618.23|629.7|619.3|629.76|619.36|627.99|617.59|660
1701190200000|2023-11-28 16:50:00|629.65|619.25|629.9|619.5|632.26|621.86|629.5|619.1|740
1701190500000|2023-11-28 16:55:00|629.92|619.52|630.8|620.4|631.55|621.15|629.7|619.3|556
1701190800000|2023-11-28 17:00:00|630.79|620.39|630.41|620.01|632.65|622.25|629.9|619.5|633
1701191100000|2023-11-28 17:05:00|630.4|620|626.6|616.2|630.41|620.01|625.7|615.3|543
1701191400000|2023-11-28 17:10:00|626.59|616.19|627.58|617.18|628.87|618.47|626.57|616.17|529
1701191700000|2023-11-28 17:15:00|627.59|617.19|630.01|619.61|630.1|619.7|627.57|617.17|511
1701192000000|2023-11-28 17:20:00|630.06|619.66|634.25|623.85|634.4|624|630|619.6|815
1701192300000|2023-11-28 17:25:00|634.2|623.8|631.6|621.2|634.53|624.13|629.75|619.35|716
1701192600000|2023-11-28 17:30:00|631.55|621.15|631.75|621.35|634.09|623.69|630.8|620.4|743
1701192900000|2023-11-28 17:35:00|631.74|621.34|631.17|620.77|633.27|622.87|631.11|620.71|618
1701193200000|2023-11-28 17:40:00|631.12|620.72|630.63|620.23|631.91|621.51|628.21|617.81|568
1701193500000|2023-11-28 17:45:00|630.62|620.22|630.4|620|632.45|622.05|628.99|618.59|537
1701193800000|2023-11-28 17:50:00|630.55|620.15|631.03|620.63|632.25|621.85|629.5|619.1|393
1701194100000|2023-11-28 17:55:00|630.98|620.58|631.94|621.54|632.95|622.55|630.8|620.4|507
1701194400000|2023-11-28 18:00:00|631.99|621.59|627.42|617.02|632.58|622.18|627.42|617.02|568
1701194700000|2023-11-28 18:05:00|627.37|616.97|628.39|617.99|628.41|618.01|625.62|615.22|500
1701195000000|2023-11-28 18:10:00|628.29|617.89|627.83|617.43|628.49|618.09|627.21|616.81|320
1701195300000|2023-11-28 18:15:00|627.82|617.42|626.6|616.2|627.82|617.42|625.16|614.76|405
1701195600000|2023-11-28 18:20:00|626.66|616.26|626.23|615.83|628.33|617.93|625.6|615.2|377
1701195900000|2023-11-28 18:25:00|626.18|615.78|625.74|615.34|626.32|615.92|624.8|614.4|346
1701196200000|2023-11-28 18:30:00|625.73|615.33|626.52|616.12|626.71|616.31|625.3|614.9|362
1701196500000|2023-11-28 18:35:00|626.4|616|626.55|616.15|627.28|616.88|626.05|615.65|329
1701196800000|2023-11-28 18:40:00|626.65|616.25|627.55|617.15|627.95|617.55|626.35|615.95|328
1701197100000|2023-11-28 18:45:00|627.7|617.3|625.51|615.11|627.7|617.3|625.5|615.1|356
1701197400000|2023-11-28 18:50:00|625.35|614.95|624.17|613.77|625.5|615.1|622.94|612.54|641
1701197700000|2023-11-28 18:55:00|624.15|613.75|626.57|616.17|626.9|616.5|623.67|613.27|465
1701198000000|2023-11-28 19:00:00|626.52|616.12|626.49|616.09|627.45|617.05|625.65|615.25|560
1701198300000|2023-11-28 19:05:00|626.48|616.08|624.88|614.48|626.68|616.28|624.15|613.75|493
1701198600000|2023-11-28 19:10:00|624.7|614.3|624.84|614.44|626.75|616.35|624.25|613.85|442
1701198900000|2023-11-28 19:15:00|624.86|614.46|624.6|614.2|625|614.6|623.24|612.84|365
1701199200000|2023-11-28 19:20:00|624.5|614.1|623.43|613.03|626.14|615.74|622.95|612.55|528
1701199500000|2023-11-28 19:25:00|623.42|613.02|623.33|612.93|624.21|613.81|622.9|612.5|460
1701199800000|2023-11-28 19:30:00|623.32|612.92|624.26|613.86|625.36|614.96|622.75|612.35|362
1701200100000|2023-11-28 19:35:00|624.25|613.85|623.15|612.75|624.95|614.55|623.15|612.75|285
1701200400000|2023-11-28 19:40:00|623.14|612.74|625.54|615.14|626.52|616.12|622.47|612.07|493
1701200700000|2023-11-28 19:45:00|625.45|615.05|623.44|613.04|625.54|615.14|623|612.6|431
1701201000000|2023-11-28 19:50:00|623.43|613.03|625.73|615.33|625.9|615.5|623.35|612.95|482
1701201300000|2023-11-28 19:55:00|625.72|615.32|623.16|612.76|625.79|615.39|622.4|612|431
1701201600000|2023-11-28 20:00:00|623.15|612.75|623.52|613.12|624.02|613.62|622.35|611.95|394
1701201900000|2023-11-28 20:05:00|623.47|613.07|621.62|611.22|623.47|613.07|621.42|611.02|295
1701202200000|2023-11-28 20:10:00|621.73|611.33|622.65|612.25|623|612.6|621.65|611.25|289
1701202500000|2023-11-28 20:15:00|622.7|612.3|621.8|611.4|623.05|612.65|621.75|611.35|242
1701202800000|2023-11-28 20:20:00|621.7|611.3|619.88|609.48|621.85|611.45|619.75|609.35|299
1701203100000|2023-11-28 20:25:00|619.87|609.47|620.05|609.65|620.38|609.98|618.87|608.47|240
1701203400000|2023-11-28 20:30:00|620.03|609.63|619.44|609.04|620.44|610.04|619.24|608.84|271
1701203700000|2023-11-28 20:35:00|619.42|609.02|620.07|609.67|620.21|609.81|619.23|608.83|283
1701204000000|2023-11-28 20:40:00|620.09|609.69|620.25|609.85|620.8|610.4|619.15|608.75|318
1701204300000|2023-11-28 20:45:00|620.22|609.82|623.23|612.83|623.55|613.15|620.22|609.82|363
1701204600000|2023-11-28 20:50:00|623.28|612.88|623.34|612.94|623.4|613|622.52|612.12|256
1701204900000|2023-11-28 20:55:00|623.39|612.99|624.3|613.9|625.03|614.63|623.34|612.94|320
1701205200000|2023-11-28 21:00:00|624.35|613.95|624.71|614.31|625.32|614.92|623.27|612.87|538
1701205500000|2023-11-28 21:05:00|624.76|614.36|622.33|611.93|624.76|614.36|622.22|611.82|320
1701205800000|2023-11-28 21:10:00|622.32|611.92|621.35|610.95|622.67|612.27|621.35|610.95|256
1701206100000|2023-11-28 21:15:00|621.34|610.94|620.66|610.26|621.85|611.45|620.65|610.25|284
1701206400000|2023-11-28 21:20:00|620.71|610.31|620.93|610.53|621.45|611.05|620.71|610.31|150
1701206700000|2023-11-28 21:25:00|620.92|610.52|620.14|609.74|621.28|610.88|619.73|609.33|202
1701207000000|2023-11-28 21:30:00|620.13|609.73|619.27|608.87|620.45|610.05|619.21|608.81|239
1701207300000|2023-11-28 21:35:00|619.26|608.86|619.47|609.07|620.35|609.95|619.11|608.71|189
1701207600000|2023-11-28 21:40:00|619.46|609.06|619.31|608.91|620.15|609.75|619.17|608.77|192
1701207900000|2023-11-28 21:45:00|619.3|608.9|620.95|610.55|620.97|610.57|619.25|608.85|153
1701208200000|2023-11-28 21:50:00|620.96|610.56|620.7|610.3|621.07|610.67|620.37|609.97|186
1701208500000|2023-11-28 21:55:00|620.69|610.29|621.2|610.8|623.48|613.08|620.5|610.1|226
1701208800000|2023-11-28 22:00:00|621.25|610.85|620.15|609.75|621.35|610.95|620.1|609.7|142
1701209100000|2023-11-28 22:05:00|620.2|609.8|620.76|610.36|623.08|612.68|620.2|609.8|254
1701209400000|2023-11-28 22:10:00|620.83|610.43|620.28|609.88|621.54|611.14|620.26|609.86|297
1701209700000|2023-11-28 22:15:00|620.24|609.84|620.96|610.56|621.15|610.75|620.21|609.81|272
1701210000000|2023-11-28 22:20:00|620.93|610.53|620.28|609.88|621.13|610.73|619.56|609.16|206
1701210300000|2023-11-28 22:25:00|620.3|609.9|621.23|610.83|621.23|610.83|619.34|608.94|238
1701210600000|2023-11-28 22:30:00|621.27|610.87|620.85|610.45|621.62|611.22|620.67|610.27|206
1701210900000|2023-11-28 22:35:00|620.84|610.44|619.96|609.56|620.84|610.44|619.81|609.41|294
1701211200000|2023-11-28 22:40:00|619.87|609.47|620.26|609.86|620.55|610.15|619.87|609.47|186
1701211500000|2023-11-28 22:45:00|620.25|609.85|620.39|609.99|620.73|610.33|620.23|609.83|78
1701211800000|2023-11-28 22:50:00|620.38|609.98|618.39|607.99|620.57|610.17|617.06|606.66|388
1701212100000|2023-11-28 22:55:00|618.41|608.01|618.1|607.7|619.62|609.22|618|607.6|311
1701212400000|2023-11-28 23:00:00|618.05|607.65|617.95|607.55|618.05|607.65|616.7|606.3|332
1701212700000|2023-11-28 23:05:00|618|607.6|618.84|608.44|618.84|608.44|617.07|606.67|305
1701213000000|2023-11-28 23:10:00|618.89|608.49|619.85|609.45|619.85|609.45|618.75|608.35|189
1701213300000|2023-11-28 23:15:00|619.9|609.5|620.28|609.88|620.5|610.1|619.5|609.1|245
1701213600000|2023-11-28 23:20:00|620.33|609.93|619.2|608.8|620.6|610.2|619.03|608.63|216
1701213900000|2023-11-28 23:25:00|619.31|608.91|619.58|609.18|620.65|610.25|619.31|608.91|244
1701214200000|2023-11-28 23:30:00|619.57|609.17|619.52|609.12|620|609.6|619.36|608.96|196
1701214500000|2023-11-28 23:35:00|619.54|609.14|618.7|608.3|620.19|609.79|618.66|608.26|272
1701214800000|2023-11-28 23:40:00|618.6|608.2|620.8|610.4|620.8|610.4|618.53|608.13|198
1701215100000|2023-11-28 23:45:00|620.81|610.41|621.28|610.88|621.5|611.1|620.2|609.8|171
1701215400000|2023-11-28 23:50:00|621.3|610.9|621.51|611.11|622.27|611.87|620.93|610.53|206
1701215700000|2023-11-28 23:55:00|621.58|611.18|622.4|612|622.4|612|620.92|610.52|195
1701216000000|2023-11-29 00:00:00|622.39|611.99|621.93|611.53|622.55|612.15|621.32|610.92|291
1701216300000|2023-11-29 00:05:00|621.98|611.58|620.88|610.48|622.21|611.81|620.06|609.66|249
1701216600000|2023-11-29 00:10:00|620.95|610.55|620.15|609.75|621.29|610.89|620.02|609.62|285
1701216900000|2023-11-29 00:15:00|620.11|609.71|621.75|611.35|621.8|611.4|619.86|609.46|297
1701217200000|2023-11-29 00:20:00|621.7|611.3|622.45|612.05|622.5|612.1|621.6|611.2|152
1701217500000|2023-11-29 00:25:00|622.25|611.85|624.45|614.05|624.45|614.05|621.5|611.1|184
1701217800000|2023-11-29 00:30:00|624.4|614|627.05|616.65|627.2|616.8|624.4|614|146
1701218100000|2023-11-29 00:35:00|627.1|616.7|628.13|617.73|628.15|617.75|626.5|616.1|170
1701218400000|2023-11-29 00:40:00|628.15|617.75|628.91|618.51|629.18|618.78|627.92|617.52|179
1701218700000|2023-11-29 00:45:00|628.98|618.58|629.08|618.68|629.63|619.23|628.61|618.21|295
1701219000000|2023-11-29 00:50:00|629.07|618.67|630.25|619.85|630.4|620|628.84|618.44|236
1701219300000|2023-11-29 00:55:00|630.1|619.7|629.94|619.54|630.35|619.95|629.01|618.61|332
1701219600000|2023-11-29 01:00:00|629.98|619.58|631.01|620.61|631.45|621.05|629.98|619.58|481
1701219900000|2023-11-29 01:05:00|631.06|620.66|633.54|623.14|633.87|623.47|630.81|620.41|479
1701220200000|2023-11-29 01:10:00|633.53|623.13|634.17|623.77|634.42|624.02|633.27|622.87|496
1701220500000|2023-11-29 01:15:00|634.12|623.72|635.1|624.7|635.15|624.75|632.32|621.92|455
1701220800000|2023-11-29 01:20:00|635.08|624.68|634.9|624.5|636.12|625.72|634.64|624.24|456
1701221100000|2023-11-29 01:25:00|634.95|624.55|635.57|625.17|635.92|625.52|634.53|624.13|285
1701221400000|2023-11-29 01:30:00|635.56|625.16|635.81|625.41|636.25|625.85|634.33|623.93|317
1701221700000|2023-11-29 01:35:00|635.84|625.44|635.78|625.38|636.15|625.75|634.49|624.09|383
1701222000000|2023-11-29 01:40:00|635.81|625.41|635.04|624.64|635.95|625.55|634.39|623.99|336
1701222300000|2023-11-29 01:45:00|635.1|624.7|632.65|622.25|635.11|624.71|630.94|620.54|450
1701222600000|2023-11-29 01:50:00|632.68|622.28|634.25|623.85|634.29|623.89|632.04|621.64|331
1701222900000|2023-11-29 01:55:00|634.26|623.86|632.24|621.84|634.67|624.27|632.04|621.64|316
1701223200000|2023-11-29 02:00:00|632.22|621.82|634.25|623.85|634.3|623.9|631.59|621.19|422
1701223500000|2023-11-29 02:05:00|634.28|623.88|633.65|623.25|634.81|624.41|632.29|621.89|444
1701223800000|2023-11-29 02:10:00|633.64|623.24|633.81|623.41|634.99|624.59|633.64|623.24|243
1701224100000|2023-11-29 02:15:00|633.87|623.47|632.26|621.86|634.53|624.13|631.17|620.77|427
1701224400000|2023-11-29 02:20:00|632.36|621.96|632.88|622.48|632.88|622.48|631.36|620.96|297
1701224700000|2023-11-29 02:25:00|632.87|622.47|632.84|622.44|633.38|622.98|631.93|621.53|373
1701225000000|2023-11-29 02:30:00|632.86|622.46|633.24|622.84|633.35|622.95|631.35|620.95|311
1701225300000|2023-11-29 02:35:00|633.05|622.65|633.66|623.26|633.67|623.27|632.1|621.7|351
1701225600000|2023-11-29 02:40:00|633.71|623.31|633.47|623.07|634.02|623.62|632.3|621.9|334
1701225900000|2023-11-29 02:45:00|633.42|623.02|632.55|622.15|633.58|623.18|631.75|621.35|334
1701226200000|2023-11-29 02:50:00|632.6|622.2|630.86|620.46|632.66|622.26|630.55|620.15|374
1701226500000|2023-11-29 02:55:00|630.85|620.45|630.7|620.3|632.5|622.1|630.58|620.18|399
1701226800000|2023-11-29 03:00:00|630.65|620.25|630.54|620.14|631.64|621.24|630.3|619.9|311
1701227100000|2023-11-29 03:05:00|630.48|620.08|630.35|619.95|630.66|620.26|629.43|619.03|366
1701227400000|2023-11-29 03:10:00|630.4|620|629.65|619.25|630.99|620.59|629.45|619.05|388
1701227700000|2023-11-29 03:15:00|629.67|619.27|630.45|620.05|631.27|620.87|629.4|619|308
1701228000000|2023-11-29 03:20:00|630.5|620.1|631.22|620.82|631.24|620.84|629.78|619.38|249
1701228300000|2023-11-29 03:25:00|631.24|620.84|630.77|620.37|631.43|621.03|630.51|620.11|256
1701228600000|2023-11-29 03:30:00|630.7|620.3|631.77|621.37|632.05|621.65|630.68|620.28|232
1701228900000|2023-11-29 03:35:00|631.82|621.42|632.35|621.95|632.35|621.95|631.5|621.1|208
1701229200000|2023-11-29 03:40:00|632.51|622.11|632.6|622.2|633.5|623.1|632.35|621.95|311
1701229500000|2023-11-29 03:45:00|632.55|622.15|634.11|623.71|634.2|623.8|632.55|622.15|286
1701229800000|2023-11-29 03:50:00|634.1|623.7|633.73|623.33|634.14|623.74|633.36|622.96|192
1701230100000|2023-11-29 03:55:00|633.76|623.36|637.17|626.77|638.48|628.08|633.69|623.29|397
1701230400000|2023-11-29 04:00:00|637.23|626.83|639.67|629.27|639.75|629.35|636.82|626.42|376
1701230700000|2023-11-29 04:05:00|639.69|629.29|638.62|628.22|639.85|629.45|637.5|627.1|358
1701231000000|2023-11-29 04:10:00|638.65|628.25|634.1|623.7|639.1|628.7|633.97|623.57|408
1701231300000|2023-11-29 04:15:00|634.14|623.74|632.92|622.52|634.92|624.52|632.85|622.45|249
1701231600000|2023-11-29 04:20:00|632.91|622.51|633.51|623.11|633.73|623.33|632|621.6|433
1701231900000|2023-11-29 04:25:00|633.59|623.19|634.9|624.5|635.26|624.86|633.35|622.95|432
1701232200000|2023-11-29 04:30:00|634.92|624.52|635.6|625.2|636.27|625.87|634.42|624.02|406
1701232500000|2023-11-29 04:35:00|635.65|625.25|634.75|624.35|636.16|625.76|634.12|623.72|333
1701232800000|2023-11-29 04:40:00|634.81|624.41|636.82|626.42|637.04|626.64|634.73|624.33|341
1701233100000|2023-11-29 04:45:00|636.86|626.46|638.37|627.97|638.61|628.21|635.81|625.41|307
1701233400000|2023-11-29 04:50:00|638.36|627.96|641.62|631.22|642.54|632.14|638.36|627.96|425
1701233700000|2023-11-29 04:55:00|641.68|631.28|642.96|632.56|643.32|632.92|640.67|630.27|395
1701234000000|2023-11-29 05:00:00|643.01|632.61|643.15|632.75|643.48|633.08|641.73|631.33|415
1701234300000|2023-11-29 05:05:00|643.21|632.81|641.68|631.28|643.61|633.21|639.97|629.57|475
1701234600000|2023-11-29 05:10:00|641.72|631.32|640.07|629.67|643.37|632.97|640.07|629.67|469
1701234900000|2023-11-29 05:15:00|640.15|629.75|641.42|631.02|641.74|631.34|639.14|628.74|442
1701235200000|2023-11-29 05:20:00|641.46|631.06|642.72|632.32|643.02|632.62|640.1|629.7|343
1701235500000|2023-11-29 05:25:00|642.62|632.22|642.02|631.62|642.98|632.58|641.49|631.09|308
1701235800000|2023-11-29 05:30:00|642.05|631.65|639.09|628.69|642.05|631.65|638.5|628.1|253
1701236100000|2023-11-29 05:35:00|639.04|628.64|640.58|630.18|640.89|630.49|638.11|627.71|422
1701236400000|2023-11-29 05:40:00|640.63|630.23|640.47|630.07|641.29|630.89|640.1|629.7|284
1701236700000|2023-11-29 05:45:00|640.54|630.14|638.61|628.21|640.96|630.56|638.56|628.16|186
1701237000000|2023-11-29 05:50:00|638.69|628.29|638.37|627.97|640.16|629.76|638.2|627.8|337
1701237300000|2023-11-29 05:55:00|638.32|627.92|636.79|626.39|639.01|628.61|636.48|626.08|444
1701237600000|2023-11-29 06:00:00|636.73|626.33|638.35|627.95|638.5|628.1|636.55|626.15|444
1701237900000|2023-11-29 06:05:00|638.34|627.94|638.44|628.04|639.76|629.36|637.53|627.13|307
1701238200000|2023-11-29 06:10:00|638.49|628.09|639.18|628.78|639.28|628.88|638.27|627.87|291
1701238500000|2023-11-29 06:15:00|639.16|628.76|638.94|628.54|639.18|628.78|637.63|627.23|363
1701238800000|2023-11-29 06:20:00|639|628.6|638.64|628.24|639.09|628.69|637.88|627.48|386
1701239100000|2023-11-29 06:25:00|638.59|628.19|636.91|626.51|638.89|628.49|636.86|626.46|299
1701239400000|2023-11-29 06:30:00|636.84|626.44|637.08|626.68|637.92|627.52|636.69|626.29|314
1701239700000|2023-11-29 06:35:00|637.13|626.73|636.89|626.49|637.94|627.54|636.52|626.12|378
1701240000000|2023-11-29 06:40:00|636.93|626.53|637.71|627.31|638.1|627.7|636.05|625.65|366
1701240300000|2023-11-29 06:45:00|637.66|627.26|634.66|624.26|637.86|627.46|634.29|623.89|360
1701240600000|2023-11-29 06:50:00|634.64|624.24|634.01|623.61|635.3|624.9|632.94|622.54|529
1701240900000|2023-11-29 06:55:00|634.06|623.66|635.27|624.87|635.71|625.31|633.53|623.13|338
1701241200000|2023-11-29 07:00:00|635.22|624.82|635.43|625.03|636.15|625.75|634.47|624.07|303
1701241500000|2023-11-29 07:05:00|635.48|625.08|632.79|622.39|635.58|625.18|632.46|622.06|233
1701241800000|2023-11-29 07:10:00|632.84|622.44|634.71|624.31|635.14|624.74|632.84|622.44|312
1701242100000|2023-11-29 07:15:00|634.55|624.15|632.64|622.24|634.91|624.51|632.44|622.04|307
1701242400000|2023-11-29 07:20:00|632.69|622.29|632.7|622.3|633.13|622.73|632.1|621.7|330
1701242700000|2023-11-29 07:25:00|632.75|622.35|634.35|623.95|634.53|624.13|632.6|622.2|263
1701243000000|2023-11-29 07:30:00|634.39|623.99|633.21|622.81|634.44|624.04|632.37|621.97|255
1701243300000|2023-11-29 07:35:00|633.26|622.86|631.72|621.32|633.27|622.87|631.27|620.87|263
1701243600000|2023-11-29 07:40:00|631.7|621.3|632.74|622.34|632.9|622.5|631.13|620.73|297
1701243900000|2023-11-29 07:45:00|632.79|622.39|633.19|622.79|633.34|622.94|632.13|621.73|302
1701244200000|2023-11-29 07:50:00|633.24|622.84|634.47|624.07|634.95|624.55|633.24|622.84|381
1701244500000|2023-11-29 07:55:00|634.42|624.02|634.3|623.9|634.43|624.03|633.49|623.09|237
1701244800000|2023-11-29 08:00:00|634.4|624|635.03|624.63|635.31|624.91|634.19|623.79|316
1701245100000|2023-11-29 08:05:00|635.06|624.66|635.03|624.63|635.54|625.14|634.15|623.75|311
1701245400000|2023-11-29 08:10:00|635.09|624.69|633.85|623.45|635.88|625.48|633.71|623.31|285
1701245700000|2023-11-29 08:15:00|633.88|623.48|632.99|622.59|633.88|623.48|631.71|621.31|333
1701246000000|2023-11-29 08:20:00|633.05|622.65|634.83|624.43|634.98|624.58|632.76|622.36|377
1701246300000|2023-11-29 08:25:00|634.88|624.48|635.07|624.67|636.04|625.64|634.7|624.3|304
1701246600000|2023-11-29 08:30:00|635.02|624.62|637.19|626.79|637.31|626.91|634.78|624.38|368
1701246900000|2023-11-29 08:35:00|637.11|626.71|638.45|628.05|638.58|628.18|636.49|626.09|332
1701247200000|2023-11-29 08:40:00|638.49|628.09|637.78|627.38|638.64|628.24|636.58|626.18|349
1701247500000|2023-11-29 08:45:00|637.85|627.45|637.88|627.48|639.13|628.73|636.86|626.46|506
1701247800000|2023-11-29 08:50:00|637.93|627.53|637.95|627.55|638.76|628.36|637.55|627.15|526
1701248100000|2023-11-29 08:55:00|637.83|627.43|638.03|627.63|638.16|627.76|636.57|626.17|480
1701248400000|2023-11-29 09:00:00|638.02|627.62|637.01|626.61|638.02|627.62|636.95|626.55|415
1701248700000|2023-11-29 09:05:00|637.06|626.66|637.56|627.16|638.65|628.25|636.97|626.57|344
1701249000000|2023-11-29 09:10:00|637.55|627.15|638.53|628.13|638.68|628.28|637.16|626.76|354
1701249300000|2023-11-29 09:15:00|638.43|628.03|638.55|628.15|639|628.6|638.18|627.78|276
1701249600000|2023-11-29 09:20:00|638.47|628.07|637.82|627.42|638.8|628.4|637.44|627.04|345
1701249900000|2023-11-29 09:25:00|637.98|627.58|633.14|622.74|638.03|627.63|633.13|622.73|418
1701250200000|2023-11-29 09:30:00|633.13|622.73|633.25|622.85|633.5|623.1|629.6|619.2|631
1701250500000|2023-11-29 09:35:00|633.31|622.91|633.37|622.97|634.87|624.47|632.42|622.02|474
1701250800000|2023-11-29 09:40:00|633.27|622.87|633.38|622.98|634.03|623.63|632.61|622.21|409
1701251100000|2023-11-29 09:45:00|633.44|623.04|633.4|623|634.45|624.05|632.79|622.39|446
1701251400000|2023-11-29 09:50:00|633.47|623.07|633.26|622.86|635.8|625.4|631.6|621.2|717
1701251700000|2023-11-29 09:55:00|633.22|622.82|633.22|622.82|634.76|624.36|632.45|622.05|525
1701252000000|2023-11-29 10:00:00|633.12|622.72|631.38|620.98|633.33|622.93|629.45|619.05|489
1701252300000|2023-11-29 10:05:00|631.44|621.04|632.29|621.89|632.36|621.96|630.16|619.76|360
1701252600000|2023-11-29 10:10:00|632.33|621.93|633.14|622.74|634.22|623.82|632.32|621.92|393
1701252900000|2023-11-29 10:15:00|633.19|622.79|631.88|621.48|633.42|623.02|631.24|620.84|360
1701253200000|2023-11-29 10:20:00|631.86|621.46|633.83|623.43|633.95|623.55|631.66|621.26|362
1701253500000|2023-11-29 10:25:00|633.89|623.49|633.41|623.01|634|623.6|632.21|621.81|405
1701253800000|2023-11-29 10:30:00|633.48|623.08|632.8|622.4|635.85|625.45|631.68|621.28|510
1701254100000|2023-11-29 10:35:00|632.86|622.46|631.94|621.54|634.65|624.25|631.69|621.29|662
1701254400000|2023-11-29 10:40:00|631.89|621.49|628.48|618.08|632.05|621.65|628.14|617.74|783
1701254700000|2023-11-29 10:45:00|628.51|618.11|632.31|621.91|632.44|622.04|628.14|617.74|634
1701255000000|2023-11-29 10:50:00|632.36|621.96|637.25|626.85|637.3|626.9|632.18|621.78|481
1701255300000|2023-11-29 10:55:00|637.3|626.9|634.51|624.11|637.77|627.37|634.46|624.06|512
1701255600000|2023-11-29 11:00:00|634.46|624.06|636.96|626.56|638.52|628.12|634.27|623.87|562
1701255900000|2023-11-29 11:05:00|637.01|626.61|636.72|626.32|638.65|628.25|636.55|626.15|369
1701256200000|2023-11-29 11:10:00|636.67|626.27|637.62|627.22|638.15|627.75|636.25|625.85|467
1701256500000|2023-11-29 11:15:00|637.67|627.27|637.37|626.97|638.05|627.65|637|626.6|344
1701256800000|2023-11-29 11:20:00|637.35|626.95|637.36|626.96|638.93|628.53|637.25|626.85|406
1701257100000|2023-11-29 11:25:00|637.41|627.01|636.01|625.61|638.52|628.12|635.82|625.42|430
1701257400000|2023-11-29 11:30:00|636.06|625.66|636.47|626.07|638.01|627.61|635.65|625.25|535
1701257700000|2023-11-29 11:35:00|636.52|626.12|635.16|624.76|636.75|626.35|635.16|624.76|444
1701258000000|2023-11-29 11:40:00|635.15|624.75|635.7|625.3|635.98|625.58|634.58|624.18|226
1701258300000|2023-11-29 11:45:00|635.76|625.36|635.38|624.98|636.32|625.92|634.53|624.13|372
1701258600000|2023-11-29 11:50:00|635.49|625.09|634.41|624.01|636.05|625.65|634.41|624.01|330
1701258900000|2023-11-29 11:55:00|634.42|624.02|632.48|622.08|635.1|624.7|632.44|622.04|402
1701259200000|2023-11-29 12:00:00|632.45|622.05|632.21|621.81|632.99|622.59|631.51|621.11|416
1701259500000|2023-11-29 12:05:00|632.17|621.77|631.06|620.66|632.36|621.96|630.99|620.59|295
1701259800000|2023-11-29 12:10:00|631.03|620.63|630.49|620.09|631.35|620.95|630.35|619.95|500
1701260100000|2023-11-29 12:15:00|630.4|620|629.75|619.35|631.5|621.1|629.34|618.94|412
1701260400000|2023-11-29 12:20:00|629.8|619.4|630.95|620.55|632.09|621.69|629.7|619.3|386
1701260700000|2023-11-29 12:25:00|630.9|620.5|632.62|622.22|632.7|622.3|630.79|620.39|552
1701261000000|2023-11-29 12:30:00|632.65|622.25|631.56|621.16|633.14|622.74|630.73|620.33|557
1701261300000|2023-11-29 12:35:00|631.64|621.24|632.09|621.69|632.16|621.76|630.48|620.08|548
1701261600000|2023-11-29 12:40:00|632.14|621.74|630.2|619.8|632.72|622.32|630.03|619.63|361
1701261900000|2023-11-29 12:45:00|630.23|619.83|631.51|621.11|631.58|621.18|629.7|619.3|432
1701262200000|2023-11-29 12:50:00|631.56|621.16|631.68|621.28|632.37|621.97|631.2|620.8|446
1701262500000|2023-11-29 12:55:00|631.63|621.23|628.95|618.55|631.98|621.58|628.95|618.55|415
1701262800000|2023-11-29 13:00:00|628.92|618.52|629.48|619.08|630.25|619.85|628.6|618.2|389
1701263100000|2023-11-29 13:05:00|629.43|619.03|628.85|618.45|630.18|619.78|628.85|618.45|360
1701263400000|2023-11-29 13:10:00|628.9|618.5|629.24|618.84|630.78|620.38|628.38|617.98|303
1701263700000|2023-11-29 13:15:00|629.28|618.88|628|617.6|629.42|619.02|626.98|616.58|400
1701264000000|2023-11-29 13:20:00|628.03|617.63|628.97|618.57|630.07|619.67|628|617.6|376
1701264300000|2023-11-29 13:25:00|629|618.6|627.17|616.77|629.07|618.67|626.72|616.32|472
1701264600000|2023-11-29 13:30:00|627.1|616.7|628.07|617.67|629.9|619.5|626.65|616.25|585
1701264900000|2023-11-29 13:35:00|628.06|617.66|624.02|613.62|628.88|618.48|623.97|613.57|689
1701265200000|2023-11-29 13:40:00|624.01|613.61|623.36|612.96|624.63|614.23|622.56|612.16|585
1701265500000|2023-11-29 13:45:00|623.35|612.95|624.34|613.94|624.35|613.95|622.47|612.07|530
1701265800000|2023-11-29 13:50:00|624.39|613.99|622.2|611.8|624.47|614.07|622.01|611.61|450
1701266100000|2023-11-29 13:55:00|622.24|611.84|621.41|611.01|622.74|612.34|621.39|610.99|472
1701266400000|2023-11-29 14:00:00|621.48|611.08|622.65|612.25|622.8|612.4|619.03|608.63|648
1701266700000|2023-11-29 14:05:00|622.64|612.24|622.91|612.51|624.67|614.27|622.49|612.09|511
1701267000000|2023-11-29 14:10:00|622.79|612.39|620.74|610.34|622.82|612.42|619.85|609.45|556
1701267300000|2023-11-29 14:15:00|620.73|610.33|618.8|608.4|621.14|610.74|618.75|608.35|511
1701267600000|2023-11-29 14:20:00|618.79|608.39|619.33|608.93|619.53|609.13|618.79|608.39|435
1701267900000|2023-11-29 14:25:00|619.28|608.88|619.35|608.95|619.67|609.27|618.6|608.2|383
1701268200000|2023-11-29 14:30:00|619.36|608.96|618.34|607.94|619.8|609.4|615.81|605.41|603
1701268500000|2023-11-29 14:35:00|618.35|607.95|619.66|609.26|620.67|610.27|617.86|607.46|575
1701268800000|2023-11-29 14:40:00|619.71|609.31|619.53|609.13|620.48|610.08|618.38|607.98|713
1701269100000|2023-11-29 14:45:00|619.52|609.12|614.74|604.34|619.9|609.5|614.65|604.25|779
1701269400000|2023-11-29 14:50:00|614.66|604.26|615.42|605.02|617.4|607|614.5|604.1|612
1701269700000|2023-11-29 14:55:00|615.48|605.08|616.72|606.32|617.4|607|615.14|604.74|397
1701270000000|2023-11-29 15:00:00|616.79|606.39|614.98|604.58|617.52|607.12|614.81|604.41|576
1701270300000|2023-11-29 15:05:00|614.99|604.59|613.91|603.51|615.61|605.21|613.36|602.96|788
1701270600000|2023-11-29 15:10:00|613.87|603.47|613.16|602.76|613.87|603.47|611.49|601.09|863
1701270900000|2023-11-29 15:15:00|613.22|602.82|615.09|604.69|615.73|605.33|612.46|602.06|795
1701271200000|2023-11-29 15:20:00|615.16|604.76|616.39|605.99|616.43|606.03|613.45|603.05|669
1701271500000|2023-11-29 15:25:00|616.47|606.07|615.56|605.16|616.47|606.07|613.78|603.38|578
1701271800000|2023-11-29 15:30:00|615.65|605.25|613.72|603.32|615.66|605.26|613.57|603.17|521
1701272100000|2023-11-29 15:35:00|613.71|603.31|616.14|605.74|616.37|605.97|612.43|602.03|561
1701272400000|2023-11-29 15:40:00|616.19|605.79|615.18|604.78|617.3|606.9|614.71|604.31|503
1701272700000|2023-11-29 15:45:00|615.17|604.77|614.9|604.5|615.28|604.88|613.14|602.74|498
1701273000000|2023-11-29 15:50:00|614.89|604.49|615.53|605.13|616.15|605.75|613.72|603.32|481
1701273300000|2023-11-29 15:55:00|615.57|605.17|612.62|602.22|615.57|605.17|612.24|601.84|409
1701273600000|2023-11-29 16:00:00|612.59|602.19|612.22|601.82|613.48|603.08|612.04|601.64|520
1701273900000|2023-11-29 16:05:00|612.23|601.83|610.69|600.29|612.56|602.16|609.51|599.11|533
1701274200000|2023-11-29 16:10:00|610.63|600.23|609.91|599.51|611.98|601.58|609.39|598.99|571
1701274500000|2023-11-29 16:15:00|609.85|599.45|609.55|599.15|609.94|599.54|607.73|597.33|577
1701274800000|2023-11-29 16:20:00|609.5|599.1|609.06|598.66|610.85|600.45|607.95|597.55|504
1701275100000|2023-11-29 16:25:00|609.05|598.65|608.06|597.66|609.09|598.69|607.86|597.46|460
1701275400000|2023-11-29 16:30:00|608.09|597.69|608.09|597.69|608.42|598.02|607.5|597.1|413
1701275700000|2023-11-29 16:35:00|608.08|597.68|607.59|597.19|608.08|597.68|606.46|596.06|488
1701276000000|2023-11-29 16:40:00|607.58|597.18|609.17|598.77|609.9|599.5|607.22|596.82|434
1701276300000|2023-11-29 16:45:00|609.2|598.8|610.5|600.1|611.25|600.85|608.21|597.81|573
1701276600000|2023-11-29 16:50:00|610.45|600.05|608.31|597.91|610.45|600.05|608.2|597.8|476
1701276900000|2023-11-29 16:55:00|608.3|597.9|608.32|597.92|608.42|598.02|607.41|597.01|422
1701277200000|2023-11-29 17:00:00|608.34|597.94|605.95|595.55|608.44|598.04|605.72|595.32|535
1701277500000|2023-11-29 17:05:00|605.9|595.5|606.61|596.21|607.23|596.83|605.77|595.37|539
1701277800000|2023-11-29 17:10:00|606.55|596.15|606.7|596.3|607.7|597.3|606.16|595.76|339
1701278100000|2023-11-29 17:15:00|606.59|596.19|605.48|595.08|606.63|596.23|605.4|595|373
1701278400000|2023-11-29 17:20:00|605.47|595.07|604.7|594.3|605.47|595.07|604.7|594.3|256
1701278700000|2023-11-29 17:25:00|604.83|594.43|604.17|593.77|605.07|594.67|604.16|593.76|254
1701279000000|2023-11-29 17:30:00|604.22|593.82|605.58|595.18|606.33|595.93|604.22|593.82|373
1701279300000|2023-11-29 17:35:00|605.57|595.17|605.7|595.3|605.79|595.39|604.17|593.77|263
1701279600000|2023-11-29 17:40:00|605.73|595.33|606.64|596.24|607.54|597.14|605.71|595.31|337
1701279900000|2023-11-29 17:45:00|606.69|596.29|609.55|599.15|609.55|599.15|606.64|596.24|348
1701280200000|2023-11-29 17:50:00|609.5|599.1|609.95|599.55|610.29|599.89|608.48|598.08|528
1701280500000|2023-11-29 17:55:00|609.9|599.5|611.55|601.15|612.05|601.65|609.68|599.28|391
1701280800000|2023-11-29 18:00:00|611.5|601.1|610.66|600.26|612.12|601.72|610|599.6|461
1701281100000|2023-11-29 18:05:00|610.74|600.34|611.46|601.06|611.76|601.36|610.74|600.34|364
1701281400000|2023-11-29 18:10:00|611.48|601.08|610.99|600.59|611.9|601.5|610.94|600.54|204
1701281700000|2023-11-29 18:15:00|610.94|600.54|612.65|602.25|612.66|602.26|610.64|600.24|179
1701282000000|2023-11-29 18:20:00|612.62|602.22|612.6|602.2|612.69|602.29|611.71|601.31|269
1701282300000|2023-11-29 18:25:00|612.59|602.19|613.48|603.08|613.5|603.1|612.35|601.95|258
1701282600000|2023-11-29 18:30:00|613.47|603.07|612.72|602.32|613.5|603.1|612.6|602.2|267
1701282900000|2023-11-29 18:35:00|612.75|602.35|613.56|603.16|613.69|603.29|611.56|601.16|378
1701283200000|2023-11-29 18:40:00|613.51|603.11|613.52|603.12|613.88|603.48|613.18|602.78|382
1701283500000|2023-11-29 18:45:00|613.46|603.06|613.77|603.37|614.43|604.03|612.4|602|254
1701283800000|2023-11-29 18:50:00|613.81|603.41|614.11|603.71|614.21|603.81|613.05|602.65|341
1701284100000|2023-11-29 18:55:00|614.1|603.7|614.15|603.75|614.48|604.08|613.8|603.4|278
1701284400000|2023-11-29 19:00:00|614.19|603.79|614.07|603.67|614.52|604.12|613.06|602.66|376
1701284700000|2023-11-29 19:05:00|614.05|603.65|615.98|605.58|616|605.6|613.91|603.51|173
1701285000000|2023-11-29 19:10:00|615.97|605.57|615.73|605.33|616.92|606.52|615.45|605.05|427
1701285300000|2023-11-29 19:15:00|615.74|605.34|613.3|602.9|616.23|605.83|613.28|602.88|333
1701285600000|2023-11-29 19:20:00|613.22|602.82|613.15|602.75|613.29|602.89|612.64|602.24|317
1701285900000|2023-11-29 19:25:00|613.19|602.79|612.81|602.41|613.32|602.92|611.83|601.43|322
1701286200000|2023-11-29 19:30:00|612.77|602.37|611.96|601.56|612.9|602.5|611.8|601.4|369
1701286500000|2023-11-29 19:35:00|611.97|601.57|612.23|601.83|612.46|602.06|611.31|600.91|418
1701286800000|2023-11-29 19:40:00|612.18|601.78|612.64|602.24|613.14|602.74|611.84|601.44|272
1701287100000|2023-11-29 19:45:00|612.59|602.19|613.45|603.05|613.73|603.33|612.57|602.17|241
1701287400000|2023-11-29 19:50:00|613.43|603.03|614.26|603.86|614.35|603.95|613.11|602.71|278
1701287700000|2023-11-29 19:55:00|614.25|603.85|614.85|604.45|614.97|604.57|614.06|603.66|303
1701288000000|2023-11-29 20:00:00|614.9|604.5|614.6|604.2|615.15|604.75|614.4|604|266
1701288300000|2023-11-29 20:05:00|614.65|604.25|613.24|602.84|614.67|604.27|612.69|602.29|326
1701288600000|2023-11-29 20:10:00|613.25|602.85|612.53|602.13|613.65|603.25|612.19|601.79|332
1701288900000|2023-11-29 20:15:00|612.54|602.14|611.21|600.81|612.89|602.49|610.78|600.38|328
1701289200000|2023-11-29 20:20:00|611.2|600.8|610.9|600.5|611.71|601.31|610.28|599.88|324
1701289500000|2023-11-29 20:25:00|610.89|600.49|610|599.6|610.89|600.49|609.09|598.69|365
1701289800000|2023-11-29 20:30:00|609.99|599.59|608.94|598.54|609.99|599.59|608.67|598.27|464
1701290100000|2023-11-29 20:35:00|608.9|598.5|608|597.6|608.97|598.57|607.08|596.68|509
1701290400000|2023-11-29 20:40:00|608.01|597.61|609.25|598.85|609.72|599.32|607.01|596.61|476
1701290700000|2023-11-29 20:45:00|609.28|598.88|607.67|597.27|609.55|599.15|607.66|597.26|575
1701291000000|2023-11-29 20:50:00|607.69|597.29|608.11|597.71|608.81|598.41|607.67|597.27|474
1701291300000|2023-11-29 20:55:00|608.1|597.7|608.12|597.72|608.33|597.93|607.55|597.15|551
1701291600000|2023-11-29 21:00:00|608.33|597.93|608.67|598.27|609.75|599.35|608.23|597.83|345
1701291900000|2023-11-29 21:05:00|608.63|598.23|608.57|598.17|609.06|598.66|606.71|596.31|552
1701292200000|2023-11-29 21:10:00|608.6|598.2|608.65|598.25|609.85|599.45|608.53|598.13|408
1701292500000|2023-11-29 21:15:00|608.64|598.24|608.63|598.23|609|598.6|607.95|597.55|360
1701292800000|2023-11-29 21:20:00|608.64|598.24|609.7|599.3|609.7|599.3|608.38|597.98|223
1701293100000|2023-11-29 21:25:00|609.72|599.32|609|598.6|609.83|599.43|608.88|598.48|211
1701293400000|2023-11-29 21:30:00|609.01|598.61|608.78|598.38|609.45|599.05|608.23|597.83|249
1701293700000|2023-11-29 21:35:00|608.77|598.37|606.95|596.55|608.8|598.4|606.46|596.06|283
1701294000000|2023-11-29 21:40:00|606.97|596.57|607|596.6|607.29|596.89|606.6|596.2|179
1701294300000|2023-11-29 21:45:00|607.08|596.68|606.71|596.31|607.22|596.82|606.44|596.04|150
1701294600000|2023-11-29 21:50:00|606.66|596.26|606.9|596.5|607.24|596.84|606.4|596|162
1701294900000|2023-11-29 21:55:00|606.95|596.55|606.95|596.55|607.05|596.65|606.34|595.94|282
1701295200000|2023-11-29 22:00:00|607.24|596.84|608.05|597.65|608.75|598.35|607.24|596.84|214
1701295500000|2023-11-29 22:05:00|608.01|597.61|607.14|596.74|608.11|597.71|607.09|596.69|237
1701295800000|2023-11-29 22:10:00|607.19|596.79|607.39|596.99|607.39|596.99|606.25|595.85|183
1701296100000|2023-11-29 22:15:00|607.37|596.97|608.48|598.08|608.5|598.1|607.37|596.97|150
1701296400000|2023-11-29 22:20:00|608.44|598.04|608.31|597.91|608.52|598.12|608.02|597.62|174
1701296700000|2023-11-29 22:25:00|608.35|597.95|608.54|598.14|608.64|598.24|608.2|597.8|184
1701297000000|2023-11-29 22:30:00|608.55|598.15|608.07|597.67|608.64|598.24|607.83|597.43|178
1701297300000|2023-11-29 22:35:00|608.1|597.7|608.26|597.86|608.39|597.99|607.92|597.52|71
1701297600000|2023-11-29 22:40:00|608.31|597.91|608.79|598.39|608.79|598.39|608.3|597.9|88
1701297900000|2023-11-29 22:45:00|608.74|598.34|609.65|599.25|609.65|599.25|608.73|598.33|102
1701298200000|2023-11-29 22:50:00|609.85|599.45|608.4|598|609.85|599.45|608.26|597.86|130
1701298500000|2023-11-29 22:55:00|608.42|598.02|607.25|596.85|608.43|598.03|607.25|596.85|144
1701298800000|2023-11-29 23:00:00|607.22|596.82|606.22|595.82|607.24|596.84|606.13|595.73|238
1701299100000|2023-11-29 23:05:00|606.21|595.81|606.7|596.3|606.84|596.44|606.09|595.69|206
1701299400000|2023-11-29 23:10:00|606.75|596.35|607.76|597.36|608.45|598.05|606.75|596.35|220
1701299700000|2023-11-29 23:15:00|607.78|597.38|606.56|596.16|607.98|597.58|606.55|596.15|320
1701300000000|2023-11-29 23:20:00|606.57|596.17|605.99|595.59|607.14|596.74|605.74|595.34|381
1701300300000|2023-11-29 23:25:00|606|595.6|608.19|597.79|608.3|597.9|606|595.6|296
1701300600000|2023-11-29 23:30:00|608.1|597.7|608.36|597.96|608.55|598.15|607.92|597.52|240
1701300900000|2023-11-29 23:35:00|608.26|597.86|607.97|597.57|608.26|597.86|607.32|596.92|239
1701301200000|2023-11-29 23:40:00|607.92|597.52|608.66|598.26|608.7|598.3|607.82|597.42|132
1701301500000|2023-11-29 23:45:00|608.65|598.25|606.83|596.43|608.65|598.25|606.72|596.32|184
1701301800000|2023-11-29 23:50:00|606.88|596.48|606.78|596.38|606.99|596.59|605.97|595.57|221
1701302100000|2023-11-29 23:55:00|606.8|596.4|605.99|595.59|607.06|596.66|605.96|595.56|252
1701302400000|2023-11-30 00:00:00|606|595.6|605.33|594.93|606.39|595.99|604.67|594.27|293
1701302700000|2023-11-30 00:05:00|605.28|594.88|603.87|593.47|605.48|595.08|603.81|593.41|315
1701303000000|2023-11-30 00:10:00|603.95|593.55|603.42|593.02|604.55|594.15|603.33|592.93|402
1701303300000|2023-11-30 00:15:00|603.41|593.01|602.61|592.21|603.46|593.06|601.49|591.09|357
1701303600000|2023-11-30 00:20:00|602.66|592.26|604.58|594.18|604.63|594.23|602.55|592.15|406
1701303900000|2023-11-30 00:25:00|604.56|594.16|605.17|594.77|605.34|594.94|604.11|593.71|437
1701304200000|2023-11-30 00:30:00|605.16|594.76|606.69|596.29|607|596.6|605|594.6|419
1701304500000|2023-11-30 00:35:00|606.59|596.19|605.74|595.34|607.27|596.87|605.19|594.79|299
1701304800000|2023-11-30 00:40:00|605.73|595.33|606.2|595.8|606.48|596.08|604.6|594.2|269
1701305100000|2023-11-30 00:45:00|606.18|595.78|606.75|596.35|607.4|597|605.95|595.55|373
1701305400000|2023-11-30 00:50:00|606.72|596.32|608.51|598.11|608.53|598.13|606.59|596.19|250
1701305700000|2023-11-30 00:55:00|608.52|598.12|606.03|595.63|608.56|598.16|605.55|595.15|239
1701306000000|2023-11-30 01:00:00|606.06|595.66|605.19|594.79|606.52|596.12|604.4|594|293
1701306300000|2023-11-30 01:05:00|605.2|594.8|603.99|593.59|605.53|595.13|603.84|593.44|379
1701306600000|2023-11-30 01:10:00|603.98|593.58|604.75|594.35|605.2|594.8|603.5|593.1|338
1701306900000|2023-11-30 01:15:00|604.78|594.38|607.23|596.83|608.35|597.95|604.05|593.65|371
1701307200000|2023-11-30 01:20:00|607.28|596.88|607.65|597.25|607.75|597.35|606.85|596.45|369
1701307500000|2023-11-30 01:25:00|607.6|597.2|607.57|597.17|608.31|597.91|606.98|596.58|306
1701307800000|2023-11-30 01:30:00|607.62|597.22|608.07|597.67|608.5|598.1|607.11|596.71|281
1701308100000|2023-11-30 01:35:00|608.02|597.62|605.45|595.05|608.12|597.72|604.54|594.14|319
1701308400000|2023-11-30 01:40:00|605.46|595.06|604.6|594.2|605.74|595.34|604.15|593.75|437
1701308700000|2023-11-30 01:45:00|604.65|594.25|604.09|593.69|605.41|595.01|604.03|593.63|402
1701309000000|2023-11-30 01:50:00|604.08|593.68|602.47|592.07|604.4|594|602.15|591.75|300
1701309300000|2023-11-30 01:55:00|602.45|592.05|601.35|590.95|603.05|592.65|601.35|590.95|374
1701309600000|2023-11-30 02:00:00|601.34|590.94|600.59|590.19|601.91|591.51|599.69|589.29|374
1701309900000|2023-11-30 02:05:00|600.6|590.2|602.25|591.85|602.75|592.35|600.45|590.05|292
1701310200000|2023-11-30 02:10:00|602.26|591.86|599.38|588.98|602.55|592.15|598.88|588.48|369
1701310500000|2023-11-30 02:15:00|599.4|589|597.78|587.38|600.95|590.55|597.55|587.15|338
1701310800000|2023-11-30 02:20:00|597.8|587.4|598.38|587.98|598.52|588.12|597.25|586.85|289
1701311100000|2023-11-30 02:25:00|598.4|588|599.62|589.22|601.21|590.81|598.4|588|573
1701311400000|2023-11-30 02:30:00|599.6|589.2|599.3|588.9|600.09|589.69|598.27|587.87|288
1701311700000|2023-11-30 02:35:00|599.35|588.95|599.35|588.95|599.62|589.22|598.12|587.72|432
1701312000000|2023-11-30 02:40:00|599.4|589|600.43|590.03|602.08|591.68|599.4|589|469
1701312300000|2023-11-30 02:45:00|600.37|589.97|599.02|588.62|600.37|589.97|597.92|587.52|593
1701312600000|2023-11-30 02:50:00|599.01|588.61|598.4|588|599.46|589.06|598.1|587.7|361
1701312900000|2023-11-30 02:55:00|598.39|587.99|598.5|588.1|599.52|589.12|597.96|587.56|273
1701313200000|2023-11-30 03:00:00|598.62|588.22|597.55|587.15|599.06|588.66|597.01|586.61|277
1701313500000|2023-11-30 03:05:00|597.53|587.13|596.81|586.41|597.54|587.14|596.1|585.7|333
1701313800000|2023-11-30 03:10:00|596.85|586.45|597.07|586.67|597.14|586.74|596.3|585.9|180
1701314100000|2023-11-30 03:15:00|597.05|586.65|597.35|586.95|598.25|587.85|597.05|586.65|268
1701314400000|2023-11-30 03:20:00|597.4|587|597.15|586.75|598.5|588.1|596.95|586.55|256
1701314700000|2023-11-30 03:25:00|597.1|586.7|598.25|587.85|598.31|587.91|596.8|586.4|217
1701315000000|2023-11-30 03:30:00|598.23|587.83|599.61|589.21|599.66|589.26|597.7|587.3|191
1701315300000|2023-11-30 03:35:00|599.57|589.17|601.1|590.7|601.24|590.84|599.55|589.15|363
1701315600000|2023-11-30 03:40:00|601.11|590.71|603.16|592.76|603.38|592.98|600.8|590.4|407
1701315900000|2023-11-30 03:45:00|603.17|592.77|603.21|592.81|603.75|593.35|603.05|592.65|275
1701316200000|2023-11-30 03:50:00|603.01|592.61|604.65|594.25|604.75|594.35|602.09|591.69|455
1701316500000|2023-11-30 03:55:00|604.7|594.3|604.94|594.54|605.55|595.15|604.15|593.75|389
1701316800000|2023-11-30 04:00:00|604.99|594.59|603.9|593.5|605.1|594.7|603.7|593.3|371
1701317100000|2023-11-30 04:05:00|603.88|593.48|604.4|594|604.8|594.4|603.58|593.18|286
1701317400000|2023-11-30 04:10:00|604.43|594.03|605.72|595.32|606.05|595.65|604.43|594.03|298
1701317700000|2023-11-30 04:15:00|605.75|595.35|604.94|594.54|605.83|595.43|603.66|593.26|405
1701318000000|2023-11-30 04:20:00|604.91|594.51|603.15|592.75|605|594.6|602.73|592.33|365
1701318300000|2023-11-30 04:25:00|603.09|592.69|603.1|592.7|604.15|593.75|602.9|592.5|369
1701318600000|2023-11-30 04:30:00|603.03|592.63|603.39|592.99|603.45|593.05|602.25|591.85|292
1701318900000|2023-11-30 04:35:00|603.4|593|602.9|592.5|604|593.6|602.69|592.29|305
1701319200000|2023-11-30 04:40:00|602.85|592.45|602.27|591.87|602.85|592.45|601.64|591.24|262
1701319500000|2023-11-30 04:45:00|602.25|591.85|601.67|591.27|602.4|592|601.45|591.05|297
1701319800000|2023-11-30 04:50:00|601.71|591.31|601.38|590.98|601.78|591.38|600.45|590.05|247
1701320100000|2023-11-30 04:55:00|601.43|591.03|600.41|590.01|601.84|591.44|600.26|589.86|281
1701320400000|2023-11-30 05:00:00|600.35|589.95|599.79|589.39|600.51|590.11|598.68|588.28|411
1701320700000|2023-11-30 05:05:00|599.84|589.44|597.96|587.56|600.3|589.9|597.96|587.56|347
1701321000000|2023-11-30 05:10:00|598.03|587.63|596.95|586.55|598.14|587.74|596.46|586.06|359
1701321300000|2023-11-30 05:15:00|597.01|586.61|593.86|583.46|597.14|586.74|593.56|583.16|365
1701321600000|2023-11-30 05:20:00|593.91|583.51|594.11|583.71|594.25|583.85|593.2|582.8|302
1701321900000|2023-11-30 05:25:00|594.12|583.72|595.78|585.38|595.91|585.51|593.88|583.48|290
1701322200000|2023-11-30 05:30:00|595.68|585.28|597.9|587.5|597.96|587.56|595.68|585.28|213
1701322500000|2023-11-30 05:35:00|597.95|587.55|596.99|586.59|598|587.6|596.76|586.36|404
1701322800000|2023-11-30 05:40:00|597.03|586.63|596.9|586.5|597.86|587.46|596.44|586.04|290
1701323100000|2023-11-30 05:45:00|596.95|586.55|596.79|586.39|597.54|587.14|596.55|586.15|306
1701323400000|2023-11-30 05:50:00|596.75|586.35|596.45|586.05|597.93|587.53|596.45|586.05|280
1701323700000|2023-11-30 05:55:00|596.5|586.1|595.91|585.51|596.68|586.28|595.34|584.94|335
1701324000000|2023-11-30 06:00:00|595.81|585.41|595.65|585.25|596.42|586.02|595.45|585.05|289
1701324300000|2023-11-30 06:05:00|595.7|585.3|598.72|588.32|598.75|588.35|595.65|585.25|258
1701324600000|2023-11-30 06:10:00|598.57|588.17|596.84|586.44|599.02|588.62|596.84|586.44|312
1701324900000|2023-11-30 06:15:00|596.89|586.49|597.51|587.11|598.15|587.75|596.03|585.63|352
1701325200000|2023-11-30 06:20:00|597.56|587.16|595.46|585.06|597.64|587.24|595.3|584.9|396
1701325500000|2023-11-30 06:25:00|595.41|585.01|596.88|586.48|597.25|586.85|595.35|584.95|312
1701325800000|2023-11-30 06:30:00|596.92|586.52|595.92|585.52|597|586.6|595.38|584.98|339
1701326100000|2023-11-30 06:35:00|595.98|585.58|594.83|584.43|596|585.6|594.46|584.06|507
1701326400000|2023-11-30 06:40:00|594.88|584.48|594.35|583.95|595.41|585.01|594.26|583.86|367
1701326700000|2023-11-30 06:45:00|594.4|584|593.71|583.31|594.66|584.26|593.6|583.2|343
1701327000000|2023-11-30 06:50:00|593.63|583.23|595.45|585.05|595.45|585.05|592.18|581.78|497
1701327300000|2023-11-30 06:55:00|595.42|585.02|596.53|586.13|597.2|586.8|595.33|584.93|397
1701327600000|2023-11-30 07:00:00|596.45|586.05|596.5|586.1|597.34|586.94|595.65|585.25|499
1701327900000|2023-11-30 07:05:00|596.52|586.12|597.17|586.77|598.15|587.75|596.44|586.04|405
1701328200000|2023-11-30 07:10:00|597.18|586.78|595.55|585.15|597.36|586.96|595.5|585.1|276
1701328500000|2023-11-30 07:15:00|595.6|585.2|596.74|586.34|596.92|586.52|595.34|584.94|333
1701328800000|2023-11-30 07:20:00|596.76|586.36|595.39|584.99|596.85|586.45|595.3|584.9|341
1701329100000|2023-11-30 07:25:00|595.33|584.93|596.35|585.95|596.4|586|595.23|584.83|382
1701329400000|2023-11-30 07:30:00|596.32|585.92|596.88|586.48|597.15|586.75|595.62|585.22|355
1701329700000|2023-11-30 07:35:00|596.95|586.55|598.86|588.46|598.9|588.5|596.89|586.49|291
1701330000000|2023-11-30 07:40:00|598.85|588.45|597.87|587.47|599.05|588.65|597.7|587.3|331
1701330300000|2023-11-30 07:45:00|597.95|587.55|597.32|586.92|598|587.6|596.37|585.97|242
1701330600000|2023-11-30 07:50:00|597.48|587.08|598.82|588.42|598.95|588.55|597.33|586.93|307
1701330900000|2023-11-30 07:55:00|598.87|588.47|600.45|590.05|600.45|590.05|598.8|588.4|225
1701331200000|2023-11-30 08:00:00|600.42|590.02|598.84|588.44|600.45|590.05|598.65|588.25|447
1701331500000|2023-11-30 08:05:00|598.77|588.37|598.39|587.99|599.05|588.65|598.11|587.71|366
1701331800000|2023-11-30 08:10:00|598.42|588.02|599.58|589.18|600.14|589.74|597.95|587.55|326
1701332100000|2023-11-30 08:15:00|599.53|589.13|597.63|587.23|599.77|589.37|597.05|586.65|396
1701332400000|2023-11-30 08:20:00|597.7|587.3|596.28|585.88|598.02|587.62|595.95|585.55|433
1701332700000|2023-11-30 08:25:00|596.32|585.92|595.6|585.2|596.71|586.31|594.9|584.5|348
1701333000000|2023-11-30 08:30:00|595.65|585.25|596.18|585.78|596.3|585.9|595.04|584.64|419
1701333300000|2023-11-30 08:35:00|596.24|585.84|594.63|584.23|596.35|585.95|593.95|583.55|437
1701333600000|2023-11-30 08:40:00|594.68|584.28|595.79|585.39|595.85|585.45|593.74|583.34|449
1701333900000|2023-11-30 08:45:00|595.78|585.38|593.64|583.24|595.86|585.46|593.64|583.24|436
1701334200000|2023-11-30 08:50:00|593.54|583.14|595.93|585.53|595.93|585.53|593.38|582.98|539
1701334500000|2023-11-30 08:55:00|595.9|585.5|593.2|582.8|595.95|585.55|593.2|582.8|515
1701334800000|2023-11-30 09:00:00|593.19|582.79|593.32|582.92|594.16|583.76|592.59|582.19|398
1701335100000|2023-11-30 09:05:00|593.34|582.94|592.89|582.49|593.6|583.2|592.33|581.93|366
1701335400000|2023-11-30 09:10:00|592.95|582.55|593.8|583.4|593.8|583.4|592.07|581.67|309
1701335700000|2023-11-30 09:15:00|593.9|583.5|594.37|583.97|595.63|585.23|593.9|583.5|325
1701336000000|2023-11-30 09:20:00|594.32|583.92|593.41|583.01|595.18|584.78|593.3|582.9|342
1701336300000|2023-11-30 09:25:00|593.45|583.05|593.41|583.01|593.86|583.46|592.93|582.53|276
1701336600000|2023-11-30 09:30:00|593.42|583.02|593.53|583.13|594.05|583.65|592.7|582.3|280
1701336900000|2023-11-30 09:35:00|593.52|583.12|595.38|584.98|595.38|584.98|593.52|583.12|253
1701337200000|2023-11-30 09:40:00|595.34|584.94|595.56|585.16|595.93|585.53|594.95|584.55|248
1701337500000|2023-11-30 09:45:00|595.62|585.22|594.61|584.21|595.78|585.38|594.48|584.08|342
1701337800000|2023-11-30 09:50:00|594.58|584.18|594.15|583.75|594.86|584.46|593.81|583.41|407
1701338100000|2023-11-30 09:55:00|594.2|583.8|593.96|583.56|594.2|583.8|593.2|582.8|321
1701338400000|2023-11-30 10:00:00|593.9|583.5|593.86|583.46|594.27|583.87|593.15|582.75|361
1701338700000|2023-11-30 10:05:00|593.85|583.45|593.07|582.67|593.95|583.55|593.06|582.66|303
1701339000000|2023-11-30 10:10:00|593.02|582.62|594.07|583.67|594.2|583.8|592.89|582.49|208
1701339300000|2023-11-30 10:15:00|594.14|583.74|595.02|584.62|595.05|584.65|594.05|583.65|219
1701339600000|2023-11-30 10:20:00|595|584.6|595.31|584.91|595.68|585.28|594.97|584.57|246
1701339900000|2023-11-30 10:25:00|595.35|584.95|595.98|585.58|596.01|585.61|595.3|584.9|237
1701340200000|2023-11-30 10:30:00|595.95|585.55|595.65|585.25|596.35|585.95|594.6|584.2|302
1701340500000|2023-11-30 10:35:00|595.63|585.23|594.9|584.5|596.2|585.8|594.9|584.5|214
1701340800000|2023-11-30 10:40:00|594.98|584.58|594.54|584.14|595.65|585.25|594.24|583.84|391
1701341100000|2023-11-30 10:45:00|594.55|584.15|593.69|583.29|595.15|584.75|593.69|583.29|249
1701341400000|2023-11-30 10:50:00|593.64|583.24|593.1|582.7|593.64|583.24|591.8|581.4|323
1701341700000|2023-11-30 10:55:00|593.08|582.68|592.05|581.65|593.22|582.82|591.83|581.43|199
1701342000000|2023-11-30 11:00:00|592.09|581.69|591.2|580.8|592.63|582.23|590.77|580.37|377
1701342300000|2023-11-30 11:05:00|591.05|580.65|590.85|580.45|591.15|580.75|590.29|579.89|433
1701342600000|2023-11-30 11:10:00|590.9|580.5|592.5|582.1|592.6|582.2|590.77|580.37|257
1701342900000|2023-11-30 11:15:00|592.51|582.11|593.87|583.47|594.04|583.64|592.46|582.06|319
1701343200000|2023-11-30 11:20:00|593.88|583.48|591.35|580.95|593.94|583.54|591.3|580.9|308
1701343500000|2023-11-30 11:25:00|591.3|580.9|591.17|580.77|591.72|581.32|590.85|580.45|192
1701343800000|2023-11-30 11:30:00|591.15|580.75|591.7|581.3|592.01|581.61|591.15|580.75|255
1701344100000|2023-11-30 11:35:00|591.75|581.35|592.59|582.19|593.82|583.42|591.75|581.35|549
1701344400000|2023-11-30 11:40:00|592.57|582.17|594.25|583.85|594.31|583.91|592.43|582.03|502
1701344700000|2023-11-30 11:45:00|594.3|583.9|595.39|584.99|595.49|585.09|593.48|583.08|464
1701345000000|2023-11-30 11:50:00|595.45|585.05|596.58|586.18|596.87|586.47|595.32|584.92|391
1701345300000|2023-11-30 11:55:00|596.56|586.16|597.77|587.37|598.17|587.77|596.52|586.12|431
1701345600000|2023-11-30 12:00:00|597.81|587.41|597.1|586.7|598.1|587.7|595.66|585.26|437
1701345900000|2023-11-30 12:05:00|597.15|586.75|597.18|586.78|598.45|588.05|596.81|586.41|362
1701346200000|2023-11-30 12:10:00|597.17|586.77|597.24|586.84|598.65|588.25|597.02|586.62|333
1701346500000|2023-11-30 12:15:00|597.35|586.95|595.81|585.41|597.65|587.25|595.77|585.37|288
1701346800000|2023-11-30 12:20:00|595.76|585.36|596.8|586.4|596.83|586.43|595.3|584.9|323
1701347100000|2023-11-30 12:25:00|596.78|586.38|596.38|585.98|596.8|586.4|595.45|585.05|255
1701347400000|2023-11-30 12:30:00|596.4|586|595.78|585.38|596.59|586.19|595.63|585.23|176
1701347700000|2023-11-30 12:35:00|595.81|585.41|595.55|585.15|595.95|585.55|595.19|584.79|323
1701348000000|2023-11-30 12:40:00|595.5|585.1|595.52|585.12|596.5|586.1|595.35|584.95|369
1701348300000|2023-11-30 12:45:00|595.51|585.11|596.34|585.94|596.45|586.05|595.29|584.89|378
1701348600000|2023-11-30 12:50:00|596.29|585.89|595.9|585.5|596.29|585.89|595.35|584.95|272
1701348900000|2023-11-30 12:55:00|595.91|585.51|595.34|584.94|596.12|585.72|595.25|584.85|259
1701349200000|2023-11-30 13:00:00|595.36|584.96|594.92|584.52|595.5|585.1|594.74|584.34|257
1701349500000|2023-11-30 13:05:00|594.93|584.53|593.26|582.86|594.93|584.53|592.86|582.46|368
1701349800000|2023-11-30 13:10:00|593.25|582.85|593.57|583.17|595.03|584.63|592.82|582.42|427
1701350100000|2023-11-30 13:15:00|593.55|583.15|595.15|584.75|595.18|584.78|593.19|582.79|240
1701350400000|2023-11-30 13:20:00|595.16|584.76|596.85|586.45|596.85|586.45|595.16|584.76|105
1701350700000|2023-11-30 13:25:00|596.86|586.46|597.44|587.04|597.64|587.24|596.8|586.4|105
1701351000000|2023-11-30 13:30:00|597.41|587.01|597.13|586.73|598.12|587.72|596.95|586.55|369
1701351300000|2023-11-30 13:35:00|597.21|586.81|597.89|587.49|597.99|587.59|596.98|586.58|367
1701351600000|2023-11-30 13:40:00|597.95|587.55|598.68|588.28|598.86|588.46|597.39|586.99|287
1701351900000|2023-11-30 13:45:00|598.69|588.29|599.62|589.22|600.49|590.09|598.35|587.95|459
1701352200000|2023-11-30 13:50:00|599.7|589.3|598.18|587.78|600.24|589.84|598.15|587.75|546
1701352500000|2023-11-30 13:55:00|598.17|587.77|596.35|585.95|598.17|587.77|596.23|585.83|506
1701352800000|2023-11-30 14:00:00|596.4|586|594.75|584.35|596.7|586.3|593.78|583.38|608
1701353100000|2023-11-30 14:05:00|594.84|584.44|595.2|584.8|595.65|585.25|594.22|583.82|546
1701353400000|2023-11-30 14:10:00|595.18|584.78|596.8|586.4|597.55|587.15|595|584.6|398
1701353700000|2023-11-30 14:15:00|596.85|586.45|597.16|586.76|597.42|587.02|596.37|585.97|302
1701354000000|2023-11-30 14:20:00|597.18|586.78|597.2|586.8|598.2|587.8|596.75|586.35|199
1701354300000|2023-11-30 14:25:00|597.1|586.7|595.48|585.08|597.55|587.15|595.35|584.95|156
1701354600000|2023-11-30 14:30:00|595.53|585.13|595|584.6|596.06|585.66|594.73|584.33|405
1701354900000|2023-11-30 14:35:00|595.07|584.67|594.37|583.97|595.17|584.77|594.35|583.95|370
1701355200000|2023-11-30 14:40:00|594.38|583.98|593.14|582.74|594.5|584.1|592.61|582.21|364
1701355500000|2023-11-30 14:45:00|593.12|582.72|593.8|583.4|593.8|583.4|592.17|581.77|328
1701355800000|2023-11-30 14:50:00|593.74|583.34|596.36|585.96|596.42|586.02|593.7|583.3|274
1701356100000|2023-11-30 14:55:00|596.39|585.99|596.6|586.2|596.7|586.3|596.12|585.72|238
1701356400000|2023-11-30 15:00:00|596.65|586.25|597.41|587.01|598.25|587.85|596.54|586.14|280
1701356700000|2023-11-30 15:05:00|597.48|587.08|598.75|588.35|598.85|588.45|597.27|586.87|279
1701357000000|2023-11-30 15:10:00|598.77|588.37|599.57|589.17|599.9|589.5|598.31|587.91|405
1701357300000|2023-11-30 15:15:00|599.55|589.15|601.2|590.8|601.2|590.8|599.2|588.8|327
1701357600000|2023-11-30 15:20:00|601.25|590.85|601.93|591.53|602.35|591.95|600.95|590.55|307
1701357900000|2023-11-30 15:25:00|601.99|591.59|599.64|589.24|601.99|591.59|599.16|588.76|414
1701358200000|2023-11-30 15:30:00|599.61|589.21|601.71|591.31|602.95|592.55|599.23|588.83|396
1701358500000|2023-11-30 15:35:00|601.66|591.26|599.46|589.06|601.9|591.5|598.82|588.42|437
1701358800000|2023-11-30 15:40:00|599.52|589.12|601.53|591.13|601.65|591.25|599.14|588.74|423
1701359100000|2023-11-30 15:45:00|601.5|591.1|598.94|588.54|601.8|591.4|598.93|588.53|477
1701359400000|2023-11-30 15:50:00|599|588.6|600.5|590.1|600.75|590.35|598.21|587.81|379
1701359700000|2023-11-30 15:55:00|600.75|590.35|601.55|591.15|602.05|591.65|600.13|589.73|299
1701360000000|2023-11-30 16:00:00|601.52|591.12|599.85|589.45|601.53|591.13|599.79|589.39|402
1701360300000|2023-11-30 16:05:00|599.84|589.44|598.74|588.34|599.84|589.44|598.43|588.03|341
1701360600000|2023-11-30 16:10:00|598.79|588.39|600.35|589.95|600.94|590.54|598.24|587.84|408
1701360900000|2023-11-30 16:15:00|600.4|590|600.14|589.74|600.61|590.21|599.05|588.65|285
1701361200000|2023-11-30 16:20:00|600.15|589.75|600.14|589.74|600.35|589.95|598.9|588.5|400
1701361500000|2023-11-30 16:25:00|600.15|589.75|600.47|590.07|601.05|590.65|598.98|588.58|349
1701361800000|2023-11-30 16:30:00|600.5|590.1|602.04|591.64|603.37|592.97|599.25|588.85|633
1701362100000|2023-11-30 16:35:00|601.99|591.59|601.48|591.08|602.53|592.13|601.23|590.83|431
1701362400000|2023-11-30 16:40:00|601.41|591.01|599.06|588.66|601.72|591.32|599.03|588.63|371
1701362700000|2023-11-30 16:45:00|599.09|588.69|598.37|587.97|599.5|589.1|598.29|587.89|315
1701363000000|2023-11-30 16:50:00|598.42|588.02|598.75|588.35|599.42|589.02|598.14|587.74|373
1701363300000|2023-11-30 16:55:00|598.8|588.4|597.96|587.56|598.8|588.4|597.72|587.32|470
1701363600000|2023-11-30 17:00:00|598.04|587.64|598.21|587.81|598.55|588.15|597.66|587.26|372
1701363900000|2023-11-30 17:05:00|598.28|587.88|598.17|587.77|598.79|588.39|597.98|587.58|311
1701364200000|2023-11-30 17:10:00|598.16|587.76|596.57|586.17|598.25|587.85|596.28|585.88|340
1701364500000|2023-11-30 17:15:00|596.62|586.22|596.13|585.73|597.1|586.7|596.03|585.63|358
1701364800000|2023-11-30 17:20:00|596.2|585.8|595.73|585.33|596.28|585.88|595.58|585.18|338
1701365100000|2023-11-30 17:25:00|595.76|585.36|595.86|585.46|596.17|585.77|595.64|585.24|249
1701365400000|2023-11-30 17:30:00|595.9|585.5|596.95|586.55|596.95|586.55|595.72|585.32|180
1701365700000|2023-11-30 17:35:00|597|586.6|596.11|585.71|597.47|587.07|595.89|585.49|302
1701366000000|2023-11-30 17:40:00|596.13|585.73|596.4|586|597.24|586.84|596|585.6|413
1701366300000|2023-11-30 17:45:00|596.41|586.01|596.77|586.37|596.92|586.52|596.19|585.79|246
1701366600000|2023-11-30 17:50:00|596.83|586.43|594.45|584.05|596.84|586.44|594|583.6|237
1701366900000|2023-11-30 17:55:00|594.44|584.04|594.89|584.49|595.05|584.65|594.24|583.84|333
1701367200000|2023-11-30 18:00:00|594.98|584.58|594.42|584.02|595|584.6|594.05|583.65|242
1701367500000|2023-11-30 18:05:00|594.41|584.01|593.52|583.12|594.95|584.55|593.33|582.93|257
1701367800000|2023-11-30 18:10:00|593.49|583.09|594.1|583.7|595.14|584.74|593.44|583.04|243
1701368100000|2023-11-30 18:15:00|594.08|583.68|594.25|583.85|594.26|583.86|593.4|583|266
1701368400000|2023-11-30 18:20:00|594.15|583.75|595.42|585.02|596|585.6|593.75|583.35|462
1701368700000|2023-11-30 18:25:00|595.47|585.07|595.13|584.73|595.65|585.25|594.64|584.24|229
1701369000000|2023-11-30 18:30:00|595.18|584.78|595.82|585.42|595.84|585.44|594.59|584.19|253
1701369300000|2023-11-30 18:35:00|595.85|585.45|595.74|585.34|596.1|585.7|595.4|585|217
1701369600000|2023-11-30 18:40:00|595.79|585.39|595.47|585.07|595.97|585.57|595.09|584.69|210
1701369900000|2023-11-30 18:45:00|595.45|585.05|596.68|586.28|597|586.6|594.73|584.33|277
1701370200000|2023-11-30 18:50:00|596.6|586.2|596.17|585.77|596.68|586.28|595.15|584.75|353
1701370500000|2023-11-30 18:55:00|596.16|585.76|595.66|585.26|596.5|586.1|595.4|585|329
1701370800000|2023-11-30 19:00:00|595.65|585.25|595.35|584.95|596.18|585.78|595.14|584.74|310
1701371100000|2023-11-30 19:05:00|595.33|584.93|595.72|585.32|596.48|586.08|595.33|584.93|232
1701371400000|2023-11-30 19:10:00|595.75|585.35|595.64|585.24|596.01|585.61|595.4|585|114
1701371700000|2023-11-30 19:15:00|595.69|585.29|595.87|585.47|596.46|586.06|595.64|585.24|63
1701372000000|2023-11-30 19:20:00|595.85|585.45|596.98|586.58|596.98|586.58|595.72|585.32|58
1701372300000|2023-11-30 19:25:00|596.93|586.53|597.6|587.2|597.69|587.29|596.8|586.4|34
1701372600000|2023-11-30 19:30:00|597.5|587.1|597.65|587.25|597.73|587.33|596.66|586.26|101
1701372900000|2023-11-30 19:35:00|597.51|587.11|597.57|587.17|597.7|587.3|597.32|586.92|35
1701373200000|2023-11-30 19:40:00|597.82|587.42|598.1|587.7|598.15|587.75|597.77|587.37|108
1701373500000|2023-11-30 19:45:00|598.08|587.68|597.23|586.83|598.13|587.73|597.2|586.8|155
1701373800000|2023-11-30 19:50:00|597.28|586.88|596.98|586.58|598|587.6|596.92|586.52|196
1701374100000|2023-11-30 19:55:00|597.03|586.63|596.64|586.24|597.74|587.34|596.4|586|193
1701374400000|2023-11-30 20:00:00|596.65|586.25|597.23|586.83|597.6|587.2|595.93|585.53|256
1701374700000|2023-11-30 20:05:00|597.28|586.88|597.67|587.27|597.97|587.57|596.99|586.59|228
1701375000000|2023-11-30 20:10:00|597.65|587.25|597.73|587.33|598.03|587.63|597.64|587.24|205
1701375300000|2023-11-30 20:15:00|597.69|587.29|597.43|587.03|598|587.6|596.89|586.49|178
1701375600000|2023-11-30 20:20:00|597.48|587.08|597.95|587.55|598.3|587.9|597.43|587.03|183
1701375900000|2023-11-30 20:25:00|597.89|587.49|597.94|587.54|598.15|587.75|597.3|586.9|277
1701376200000|2023-11-30 20:30:00|597.96|587.56|598.7|588.3|598.8|588.4|597.94|587.54|178
1701376500000|2023-11-30 20:35:00|598.77|588.37|598.66|588.26|599.3|588.9|598.43|588.03|154
1701376800000|2023-11-30 20:40:00|598.73|588.33|598.35|587.95|598.89|588.49|598.27|587.87|174
1701377100000|2023-11-30 20:45:00|598.3|587.9|598.07|587.67|598.68|588.28|597.6|587.2|284
1701377400000|2023-11-30 20:50:00|598.08|587.68|597.3|586.9|598.26|587.86|597.25|586.85|316
1701377700000|2023-11-30 20:55:00|597.33|586.93|596.8|586.4|597.45|587.05|596.6|586.2|262
1701378000000|2023-11-30 21:00:00|596.75|586.35|596.45|586.05|597.5|587.1|596.4|586|336
1701378300000|2023-11-30 21:05:00|596.5|586.1|596.2|585.8|596.66|586.26|595.75|585.35|201
1701378600000|2023-11-30 21:10:00|596.15|585.75|595.09|584.69|596.75|586.35|595|584.6|203
1701378900000|2023-11-30 21:15:00|595.08|584.68|595.16|584.76|595.25|584.85|594.95|584.55|87
1701379200000|2023-11-30 21:20:00|595.25|584.85|596.35|585.95|596.4|586|594.85|584.45|135
1701379500000|2023-11-30 21:25:00|596.4|586|596.2|585.8|597.2|586.8|595.95|585.55|96
1701379800000|2023-11-30 21:30:00|596.25|585.85|596.71|586.31|596.75|586.35|595.98|585.58|153
1701380100000|2023-11-30 21:35:00|596.8|586.4|595.5|585.1|597.24|586.84|595.3|584.9|216
1701380400000|2023-11-30 21:40:00|595.74|585.34|596.2|585.8|596.3|585.9|595.4|585|155
1701380700000|2023-11-30 21:45:00|596.25|585.85|596.36|585.96|596.71|586.31|596|585.6|167
1701381000000|2023-11-30 21:50:00|596.35|585.95|596.99|586.59|597.21|586.81|596.35|585.95|111
1701381300000|2023-11-30 21:55:00|597.05|586.65|595.96|585.56|597.14|586.74|595.96|585.56|257
1701381600000|2023-11-30 22:00:00|595.94|585.54|595.19|584.79|595.94|585.54|594.66|584.26|248
1701381900000|2023-11-30 22:05:00|595.2|584.8|595.84|585.44|596.04|585.64|595.2|584.8|172
1701382200000|2023-11-30 22:10:00|595.83|585.43|596.55|586.15|596.65|586.25|595.83|585.43|186
1701382500000|2023-11-30 22:15:00|596.61|586.21|596.31|585.91|597.04|586.64|595.97|585.57|119
1701382800000|2023-11-30 22:20:00|596.26|585.86|596.63|586.23|596.65|586.25|595.58|585.18|89
1701383100000|2023-11-30 22:25:00|596.64|586.24|597.12|586.72|597.2|586.8|596.64|586.24|173
1701383400000|2023-11-30 22:30:00|597.1|586.7|597.58|587.18|597.6|587.2|597.1|586.7|126
1701383700000|2023-11-30 22:35:00|597.6|587.2|597.28|586.88|597.6|587.2|596.98|586.58|132
1701384000000|2023-11-30 22:40:00|597.29|586.89|597.32|586.92|597.69|587.29|597.22|586.82|151
1701384300000|2023-11-30 22:45:00|597.35|586.95|597.74|587.34|597.8|587.4|597.34|586.94|92
1701384600000|2023-11-30 22:50:00|597.76|587.36|597.71|587.31|597.9|587.5|597.61|587.21|137
1701384900000|2023-11-30 22:55:00|597.7|587.3|596.06|585.66|597.74|587.34|596.03|585.63|207
1701385200000|2023-11-30 23:00:00|596.09|585.69|594.31|583.91|596.09|585.69|594.08|583.68|264
1701385500000|2023-11-30 23:05:00|594.3|583.9|595.22|584.82|596.17|585.77|594.16|583.76|294
1701385800000|2023-11-30 23:10:00|595.24|584.84|595.38|584.98|596.13|585.73|595.03|584.63|365
1701386100000|2023-11-30 23:15:00|595.37|584.97|595.92|585.52|596.05|585.65|595.13|584.73|261
1701386400000|2023-11-30 23:20:00|595.91|585.51|596.39|585.99|596.76|586.36|595.8|585.4|247
1701386700000|2023-11-30 23:25:00|596.42|586.02|597.15|586.75|597.22|586.82|596.36|585.96|179
1701387000000|2023-11-30 23:30:00|597.16|586.76|599.73|589.33|599.73|589.33|597.15|586.75|214
1701387300000|2023-11-30 23:35:00|599.68|589.28|600.81|590.41|600.89|590.49|599.68|589.28|170
1701387600000|2023-11-30 23:40:00|600.76|590.36|601.2|590.8|601.21|590.81|600.7|590.3|223
1701387900000|2023-11-30 23:45:00|601.03|590.63|601.9|591.5|602.03|591.63|600.08|589.68|254
1701388200000|2023-11-30 23:50:00|601.82|591.42|600.43|590.03|601.83|591.43|600.22|589.82|247
1701388500000|2023-11-30 23:55:00|600.47|590.07|601.29|590.89|601.34|590.94|600.18|589.78|246
1701388800000|2023-12-01 00:00:00|601.3|590.9|599.5|589.1|601.57|591.17|599.49|589.09|262
1701389100000|2023-12-01 00:05:00|599.58|589.18|598.85|588.45|599.96|589.56|598.75|588.35|183
1701389400000|2023-12-01 00:10:00|598.88|588.48|598.75|588.35|599.05|588.65|598.26|587.86|270
1701389700000|2023-12-01 00:15:00|598.8|588.4|598.95|588.55|598.95|588.55|598.2|587.8|191
1701390000000|2023-12-01 00:20:00|598.98|588.58|598.24|587.84|598.98|588.58|598.08|587.68|184
1701390300000|2023-12-01 00:25:00|598.22|587.82|596.28|585.88|598.22|587.82|596.15|585.75|270
1701390600000|2023-12-01 00:30:00|596.35|585.95|597.56|587.16|598.12|587.72|594.67|584.27|429
1701390900000|2023-12-01 00:35:00|597.6|587.2|601.24|590.84|601.3|590.9|597.3|586.9|419
1701391200000|2023-12-01 00:40:00|601.22|590.82|603.36|592.96|603.45|593.05|601.19|590.79|170
1701391500000|2023-12-01 00:45:00|603.35|592.95|603.36|592.96|603.86|593.46|601.81|591.41|316
1701391800000|2023-12-01 00:50:00|603.32|592.92|603.39|592.99|604.92|594.52|602.93|592.53|360
1701392100000|2023-12-01 00:55:00|603.4|593|602.92|592.52|603.46|593.06|602.33|591.93|251
1701392400000|2023-12-01 01:00:00|602.9|592.5|600.41|590.01|602.95|592.55|600.41|590.01|276
1701392700000|2023-12-01 01:05:00|600.43|590.03|602.77|592.37|603.68|593.28|600.4|590|413
1701393000000|2023-12-01 01:10:00|602.75|592.35|602.83|592.43|603.65|593.25|602.26|591.86|332
1701393300000|2023-12-01 01:15:00|602.88|592.48|603.5|593.1|604|593.6|602|591.6|414
1701393600000|2023-12-01 01:20:00|603.52|593.12|605.26|594.86|605.35|594.95|603.5|593.1|362
1701393900000|2023-12-01 01:25:00|605.21|594.81|607.66|597.26|607.93|597.53|605.15|594.75|559
1701394200000|2023-12-01 01:30:00|607.65|597.25|608.93|598.53|609.3|598.9|607.36|596.96|541
1701394500000|2023-12-01 01:35:00|608.9|598.5|609.15|598.75|609.2|598.8|607.97|597.57|394
1701394800000|2023-12-01 01:40:00|609.2|598.8|609.3|598.9|609.4|599|607.8|597.4|367
1701395100000|2023-12-01 01:45:00|609.35|598.95|608.95|598.55|609.75|599.35|607.94|597.54|457
1701395400000|2023-12-01 01:50:00|608.98|598.58|609.85|599.45|610.07|599.67|608.81|598.41|440
1701395700000|2023-12-01 01:55:00|609.81|599.41|609.49|599.09|610.05|599.65|609.39|598.99|353
1701396000000|2023-12-01 02:00:00|609.52|599.12|610.26|599.86|610.32|599.92|609.27|598.87|535
1701396300000|2023-12-01 02:05:00|610.29|599.89|609.99|599.59|610.83|600.43|609.95|599.55|256
1701396600000|2023-12-01 02:10:00|610.04|599.64|611.01|600.61|611.11|600.71|609.85|599.45|245
1701396900000|2023-12-01 02:15:00|611|600.6|610.17|599.77|611.1|600.7|609.78|599.38|273
1701397200000|2023-12-01 02:20:00|610.16|599.76|610.06|599.66|611.17|600.77|609.84|599.44|286
1701397500000|2023-12-01 02:25:00|610.09|599.69|609.51|599.11|610.39|599.99|609.5|599.1|290
1701397800000|2023-12-01 02:30:00|609.5|599.1|610.58|600.18|610.8|600.4|609.45|599.05|213
1701398100000|2023-12-01 02:35:00|610.55|600.15|610.4|600|611.09|600.69|609.42|599.02|217
1701398400000|2023-12-01 02:40:00|610.44|600.04|610.95|600.55|610.95|600.55|609.42|599.02|225
1701398700000|2023-12-01 02:45:00|610.94|600.54|610.95|600.55|611.25|600.85|610.15|599.75|239
1701399000000|2023-12-01 02:50:00|610.93|600.53|610.52|600.12|611.32|600.92|610.49|600.09|230
1701399300000|2023-12-01 02:55:00|610.55|600.15|609.7|599.3|610.55|600.15|609.36|598.96|332
1701399600000|2023-12-01 03:00:00|609.73|599.33|610.28|599.88|610.38|599.98|609.35|598.95|321
1701399900000|2023-12-01 03:05:00|610.34|599.94|610.45|600.05|610.55|600.15|609.93|599.53|156
1701400200000|2023-12-01 03:10:00|610.5|600.1|610.85|600.45|611.44|601.04|610.5|600.1|107
1701400500000|2023-12-01 03:15:00|610.88|600.48|610.48|600.08|610.99|600.59|610.45|600.05|214
1701400800000|2023-12-01 03:20:00|610.5|600.1|609.53|599.13|610.7|600.3|609.48|599.08|336
1701401100000|2023-12-01 03:25:00|609.55|599.15|610.1|599.7|610.3|599.9|609.4|599|198
1701401400000|2023-12-01 03:30:00|610.09|599.69|609.69|599.29|610.25|599.85|609.4|599|251
1701401700000|2023-12-01 03:35:00|609.64|599.24|609.52|599.12|610.37|599.97|609.45|599.05|278
1701402000000|2023-12-01 03:40:00|609.51|599.11|609.65|599.25|610.47|600.07|609.42|599.02|239
1701402300000|2023-12-01 03:45:00|609.7|599.3|609.05|598.65|610.12|599.72|608.74|598.34|250
1701402600000|2023-12-01 03:50:00|608.65|598.25|608.28|597.88|608.91|598.51|607.75|597.35|285
1701402900000|2023-12-01 03:55:00|608.27|597.87|607.91|597.51|608.7|598.3|607.59|597.19|310
1701403200000|2023-12-01 04:00:00|607.95|597.55|608.1|597.7|608.15|597.75|607.32|596.92|216
1701403500000|2023-12-01 04:05:00|608.12|597.72|608.8|598.4|608.85|598.45|607.56|597.16|275
1701403800000|2023-12-01 04:10:00|608.85|598.45|609.25|598.85|609.75|599.35|608.78|598.38|179
1701404100000|2023-12-01 04:15:00|609.24|598.84|607.26|596.86|609.31|598.91|607.11|596.71|270
1701404400000|2023-12-01 04:20:00|607.3|596.9|607.28|596.88|607.78|597.38|607.15|596.75|231
1701404700000|2023-12-01 04:25:00|607.31|596.91|606.61|596.21|607.75|597.35|606.21|595.81|239
1701405000000|2023-12-01 04:30:00|606.65|596.25|606.47|596.07|606.75|596.35|605.97|595.57|299
1701405300000|2023-12-01 04:35:00|606.54|596.14|606.67|596.27|606.95|596.55|605.73|595.33|348
1701405600000|2023-12-01 04:40:00|606.66|596.26|606.88|596.48|607.6|597.2|606.64|596.24|186
1701405900000|2023-12-01 04:45:00|606.94|596.54|605.33|594.93|607.25|596.85|605.28|594.88|292
1701406200000|2023-12-01 04:50:00|605.39|594.99|604.4|594|605.66|595.26|604.37|593.97|313
1701406500000|2023-12-01 04:55:00|604.46|594.06|604.48|594.08|604.75|594.35|604.17|593.77|241
1701406800000|2023-12-01 05:00:00|604.51|594.11|604.97|594.57|605.85|595.45|604.49|594.09|217
1701407100000|2023-12-01 05:05:00|605.03|594.63|604.74|594.34|605.35|594.95|604.6|594.2|225
1701407400000|2023-12-01 05:10:00|604.82|594.42|606.44|596.04|606.47|596.07|604.77|594.37|156
1701407700000|2023-12-01 05:15:00|606.41|596.01|606.62|596.22|606.72|596.32|606.02|595.62|180
1701408000000|2023-12-01 05:20:00|606.66|596.26|607.25|596.85|607.28|596.88|606.66|596.26|175
1701408300000|2023-12-01 05:25:00|607.3|596.9|607.47|597.07|607.7|597.3|607.11|596.71|200
1701408600000|2023-12-01 05:30:00|607.53|597.13|606.34|595.94|607.6|597.2|606.34|595.94|165
1701408900000|2023-12-01 05:35:00|606.38|595.98|607.07|596.67|607.07|596.67|606.26|595.86|182
1701409200000|2023-12-01 05:40:00|607.06|596.66|607.06|596.66|607.1|596.7|606.5|596.1|94
1701409500000|2023-12-01 05:45:00|607.1|596.7|606.7|596.3|607.15|596.75|606.7|596.3|140
1701409800000|2023-12-01 05:50:00|606.69|596.29|606.35|595.95|606.85|596.45|606.32|595.92|121
1701410100000|2023-12-01 05:55:00|606.4|596|605.37|594.97|606.6|596.2|605.34|594.94|167
1701410400000|2023-12-01 06:00:00|605.41|595.01|605.41|595.01|606.25|595.85|605.41|595.01|194
1701410700000|2023-12-01 06:05:00|605.36|594.96|605.06|594.66|605.45|595.05|604.67|594.27|182
1701411000000|2023-12-01 06:10:00|605.04|594.64|605.55|595.15|605.69|595.29|605.03|594.63|142
1701411300000|2023-12-01 06:15:00|605.58|595.18|606.99|596.59|607.02|596.62|605.55|595.15|64
1701411600000|2023-12-01 06:20:00|607.02|596.62|606.85|596.45|607.15|596.75|606.75|596.35|82
1701411900000|2023-12-01 06:25:00|606.4|596|606.31|595.91|606.4|596|605.84|595.44|118
1701412200000|2023-12-01 06:30:00|606.36|595.96|606.05|595.65|606.85|596.45|605.96|595.56|168
1701412500000|2023-12-01 06:35:00|606.08|595.68|607|596.6|607.1|596.7|606.01|595.61|257
1701412800000|2023-12-01 06:40:00|606.94|596.54|607.25|596.85|607.33|596.93|606.48|596.08|145
1701413100000|2023-12-01 06:45:00|607.23|596.83|607.76|597.36|608.15|597.75|607.23|596.83|177
1701413400000|2023-12-01 06:50:00|607.75|597.35|607.56|597.16|608.03|597.63|607.22|596.82|212
1701413700000|2023-12-01 06:55:00|607.59|597.19|608.35|597.95|608.5|598.1|607.38|596.98|299
1701414000000|2023-12-01 07:00:00|608.38|597.98|608.23|597.83|609|598.6|608.22|597.82|245
1701414300000|2023-12-01 07:05:00|608.3|597.9|609.5|599.1|610.55|600.15|608.3|597.9|385
1701414600000|2023-12-01 07:10:00|609.53|599.13|610.28|599.88|610.31|599.91|609.28|598.88|392
1701414900000|2023-12-01 07:15:00|610.27|599.87|609.19|598.79|610.35|599.95|608.85|598.45|352
1701415200000|2023-12-01 07:20:00|609.14|598.74|607.25|596.85|609.28|598.88|607.13|596.73|355
1701415500000|2023-12-01 07:25:00|607.32|596.92|607.32|596.92|608.05|597.65|607.24|596.84|326
1701415800000|2023-12-01 07:30:00|607.38|596.98|606.33|595.93|607.83|597.43|606.2|595.8|368
1701416100000|2023-12-01 07:35:00|606.23|595.83|605.12|594.72|607.09|596.69|605.12|594.72|358
1701416400000|2023-12-01 07:40:00|605.14|594.74|605.16|594.76|605.37|594.97|604.48|594.08|283
1701416700000|2023-12-01 07:45:00|605.21|594.81|604.91|594.51|605.76|595.36|604.52|594.12|291
1701417000000|2023-12-01 07:50:00|604.93|594.53|604.98|594.58|605.39|594.99|604.27|593.87|279
1701417300000|2023-12-01 07:55:00|605.04|594.64|605.03|594.63|605.98|595.58|604.99|594.59|221
1701417600000|2023-12-01 08:00:00|605.02|594.62|605.36|594.96|605.54|595.14|604.97|594.57|284
1701417900000|2023-12-01 08:05:00|605.41|595.01|606.97|596.57|607.05|596.65|605.41|595.01|305
1701418200000|2023-12-01 08:10:00|606.95|596.55|606.95|596.55|607.42|597.02|606.84|596.44|131
1701418500000|2023-12-01 08:15:00|606.92|596.52|607.05|596.65|607.23|596.83|606.8|596.4|227
1701418800000|2023-12-01 08:20:00|607.03|596.63|605.77|595.37|607.21|596.81|605.73|595.33|240
1701419100000|2023-12-01 08:25:00|605.75|595.35|605.74|595.34|605.91|595.51|605.66|595.26|198
1701419400000|2023-12-01 08:30:00|605.73|595.33|605.35|594.95|605.9|595.5|605.34|594.94|141
1701419700000|2023-12-01 08:35:00|605.39|594.99|605.49|595.09|605.62|595.22|605.27|594.87|148
1701420000000|2023-12-01 08:40:00|605.54|595.14|605.83|595.43|606.03|595.63|605.32|594.92|133
1701420300000|2023-12-01 08:45:00|605.85|595.45|606.31|595.91|606.5|596.1|605.81|595.41|112
1701420600000|2023-12-01 08:50:00|606.35|595.95|606.73|596.33|606.73|596.33|606.2|595.8|141
1701420900000|2023-12-01 08:55:00|606.72|596.32|605.96|595.56|607|596.6|605.91|595.51|136
1701421200000|2023-12-01 09:00:00|606.01|595.61|606.79|596.39|606.86|596.46|605.85|595.45|169
1701421500000|2023-12-01 09:05:00|606.77|596.37|606.96|596.56|607.05|596.65|606.66|596.26|256
1701421800000|2023-12-01 09:10:00|607.02|596.62|607.76|597.36|608.1|597.7|606.93|596.53|190
1701422100000|2023-12-01 09:15:00|607.93|597.53|608.24|597.84|609.95|599.55|606.91|596.51|374
1701422400000|2023-12-01 09:20:00|608.28|597.88|608.45|598.05|608.98|598.58|607.48|597.08|302
1701422700000|2023-12-01 09:25:00|608.55|598.15|608.94|598.54|609.02|598.62|608.06|597.66|321
1701423000000|2023-12-01 09:30:00|609|598.6|608.78|598.38|609.76|599.36|608.78|598.38|308
1701423300000|2023-12-01 09:35:00|609|598.6|608.32|597.92|609|598.6|608.07|597.67|296
1701423600000|2023-12-01 09:40:00|608.37|597.97|608.11|597.71|608.67|598.27|607.43|597.03|260
1701423900000|2023-12-01 09:45:00|608.14|597.74|610.32|599.92|610.42|600.02|608.14|597.74|145
1701424200000|2023-12-01 09:50:00|610.37|599.97|611.2|600.8|611.26|600.86|610.25|599.85|157
1701424500000|2023-12-01 09:55:00|611.25|600.85|613.29|602.89|613.84|603.44|611.18|600.78|339
1701424800000|2023-12-01 10:00:00|613.31|602.91|612.32|601.92|613.85|603.45|611.88|601.48|522
1701425100000|2023-12-01 10:05:00|612.27|601.87|611.95|601.55|612.56|602.16|611.78|601.38|358
1701425400000|2023-12-01 10:10:00|611.98|601.58|612.13|601.73|612.25|601.85|611.15|600.75|150
1701425700000|2023-12-01 10:15:00|612.25|601.85|611.43|601.03|612.25|601.85|610.36|599.96|198
1701426000000|2023-12-01 10:20:00|611.44|601.04|611.5|601.1|612.35|601.95|611.25|600.85|235
1701426300000|2023-12-01 10:25:00|611.54|601.14|611.89|601.49|612.12|601.72|610.86|600.46|245
1701426600000|2023-12-01 10:30:00|611.84|601.44|612.04|601.64|613.26|602.86|611.62|601.22|261
1701426900000|2023-12-01 10:35:00|612.03|601.63|611.2|600.8|612.28|601.88|610.95|600.55|203
1701427200000|2023-12-01 10:40:00|611.24|600.84|611.15|600.75|611.31|600.91|610.89|600.49|140
1701427500000|2023-12-01 10:45:00|611.14|600.74|612|601.6|612.14|601.74|611.14|600.74|172
1701427800000|2023-12-01 10:50:00|611.92|601.52|611.95|601.55|612.3|601.9|611.69|601.29|229
1701428100000|2023-12-01 10:55:00|611.9|601.5|612.1|601.7|612.15|601.75|611.44|601.04|113
1701428400000|2023-12-01 11:00:00|612.15|601.75|613.07|602.67|613.19|602.79|612.15|601.75|158
1701428700000|2023-12-01 11:05:00|613.1|602.7|611.58|601.18|613.21|602.81|611.5|601.1|266
1701429000000|2023-12-01 11:10:00|611.45|601.05|611.65|601.25|611.95|601.55|611.3|600.9|238
1701429300000|2023-12-01 11:15:00|611.6|601.2|613.1|602.7|614.25|603.85|611.6|601.2|343
1701429600000|2023-12-01 11:20:00|613|602.6|612.5|602.1|614|603.6|612.5|602.1|459
1701429900000|2023-12-01 11:25:00|612.6|602.2|614.14|603.74|614.14|603.74|612.5|602.1|240
1701430200000|2023-12-01 11:30:00|614.16|603.76|614.79|604.39|614.89|604.49|613.3|602.9|239
1701430500000|2023-12-01 11:35:00|614.78|604.38|614.81|604.41|614.94|604.54|614.2|603.8|240
1701430800000|2023-12-01 11:40:00|614.8|604.4|613.8|603.4|614.86|604.46|613.7|603.3|194
1701431100000|2023-12-01 11:45:00|613.88|603.48|614.27|603.87|614.6|604.2|613.75|603.35|194
1701431400000|2023-12-01 11:50:00|614.25|603.85|613.1|602.7|614.3|603.9|612.9|602.5|313
1701431700000|2023-12-01 11:55:00|613.09|602.69|613.55|603.15|614.39|603.99|612.95|602.55|288
1701432000000|2023-12-01 12:00:00|613.54|603.14|613.95|603.55|614.1|603.7|613.54|603.14|205
1701432300000|2023-12-01 12:05:00|613.9|603.5|612.1|601.7|613.9|603.5|612.05|601.65|191
1701432600000|2023-12-01 12:10:00|611.95|601.55|609.45|599.05|611.95|601.55|609.4|599|343
1701432900000|2023-12-01 12:15:00|609.48|599.08|609.85|599.45|610.35|599.95|609.3|598.9|279
1701433200000|2023-12-01 12:20:00|609.8|599.4|610.65|600.25|610.9|600.5|609.6|599.2|298
1701433500000|2023-12-01 12:25:00|610.67|600.27|610.9|600.5|611|600.6|610.3|599.9|215
1701433800000|2023-12-01 12:30:00|610.85|600.45|611.53|601.13|611.9|601.5|610.75|600.35|172
1701434100000|2023-12-01 12:35:00|611.49|601.09|612.16|601.76|612.55|602.15|611.3|600.9|218
1701434400000|2023-12-01 12:40:00|612.1|601.7|610.55|600.15|612.25|601.85|610.55|600.15|90
1701434700000|2023-12-01 12:45:00|610.6|600.2|610.5|600.1|611.4|601|610.15|599.75|182
1701435000000|2023-12-01 12:50:00|610.65|600.25|609.47|599.07|610.65|600.25|609.34|598.94|167
1701435300000|2023-12-01 12:55:00|609.5|599.1|610.55|600.15|611.05|600.65|609.5|599.1|344
1701435600000|2023-12-01 13:00:00|610.58|600.18|610.58|600.18|610.8|600.4|610|599.6|235
1701435900000|2023-12-01 13:05:00|610.6|600.2|610.75|600.35|610.8|600.4|610.35|599.95|232
1701436200000|2023-12-01 13:10:00|610.65|600.25|609.8|599.4|610.9|600.5|609.35|598.95|207
1701436500000|2023-12-01 13:15:00|609.78|599.38|611.25|600.85|611.47|601.07|609.7|599.3|176
1701436800000|2023-12-01 13:20:00|611.33|600.93|611.85|601.45|611.9|601.5|611.25|600.85|126
1701437100000|2023-12-01 13:25:00|611.9|601.5|611.7|601.3|611.95|601.55|611.5|601.1|38
1701437400000|2023-12-01 13:30:00|611.75|601.35|611.19|600.79|611.9|601.5|611.1|600.7|43
1701437700000|2023-12-01 13:35:00|611.15|600.75|609.43|599.03|611.15|600.75|609.35|598.95|134
1701438000000|2023-12-01 13:40:00|609.45|599.05|609.4|599|609.45|599.05|609.1|598.7|161
1701438300000|2023-12-01 13:45:00|609.38|598.98|607.7|597.3|609.4|599|606.55|596.15|323
1701438600000|2023-12-01 13:50:00|607.67|597.27|607.6|597.2|608.35|597.95|607.35|596.95|340
1701438900000|2023-12-01 13:55:00|607.55|597.15|607.75|597.35|607.95|597.55|607.35|596.95|207
1701439200000|2023-12-01 14:00:00|607.73|597.33|606.72|596.32|607.75|597.35|606.6|596.2|173
1701439500000|2023-12-01 14:05:00|606.7|596.3|605.4|595|606.75|596.35|605.4|595|102
1701439800000|2023-12-01 14:10:00|605.45|595.05|605.75|595.35|606.05|595.65|605|594.6|100
1701440100000|2023-12-01 14:15:00|605.8|595.4|605.87|595.47|606.6|596.2|605.5|595.1|140
1701440400000|2023-12-01 14:20:00|605.89|595.49|607.56|597.16|607.57|597.17|605.89|595.49|246
1701440700000|2023-12-01 14:25:00|607.5|597.1|608.29|597.89|608.35|597.95|607.45|597.05|246
1701441000000|2023-12-01 14:30:00|608.27|597.87|607.74|597.34|608.28|597.88|607.7|597.3|173
1701441300000|2023-12-01 14:35:00|607.73|597.33|606.85|596.45|607.73|597.33|606.52|596.12|140
1701441600000|2023-12-01 14:40:00|606.8|596.4|605.95|595.55|606.95|596.55|605.6|595.2|167
1701441900000|2023-12-01 14:45:00|605.98|595.58|605.39|594.99|606.86|596.46|605.34|594.94|208
1701442200000|2023-12-01 14:50:00|605.34|594.94|604.94|594.54|605.34|594.94|603.85|593.45|244
1701442500000|2023-12-01 14:55:00|604.9|594.5|604.33|593.93|605|594.6|604.3|593.9|235
1701442800000|2023-12-01 15:00:00|604.48|594.08|605.74|595.34|605.9|595.5|604.43|594.03|115
1701443100000|2023-12-01 15:05:00|605.75|595.35|606.7|596.3|606.7|596.3|605.55|595.15|123
1701443400000|2023-12-01 15:10:00|606.75|596.35|605.7|595.3|606.8|596.4|605.7|595.3|126
1701443700000|2023-12-01 15:15:00|605.65|595.25|606.7|596.3|606.9|596.5|605.4|595|84
1701444000000|2023-12-01 15:20:00|606.75|596.35|606.55|596.15|606.85|596.45|606.4|596|147
1701444300000|2023-12-01 15:25:00|606.6|596.2|605.4|595|606.6|596.2|605.06|594.66|224
1701444600000|2023-12-01 15:30:00|605.35|594.95|606.25|595.85|606.3|595.9|605.25|594.85|75
1701444900000|2023-12-01 15:35:00|606.3|595.9|605.55|595.15|606.3|595.9|605.35|594.95|56
1701445200000|2023-12-01 15:40:00|605.59|595.19|606.05|595.65|606.3|595.9|605.55|595.15|54
1701445500000|2023-12-01 15:45:00|606|595.6|606.85|596.45|607.04|596.64|606|595.6|158
1701445800000|2023-12-01 15:50:00|606.83|596.43|606|595.6|607.05|596.65|605.95|595.55|170
1701446100000|2023-12-01 15:55:00|605.98|595.58|606.16|595.76|606.5|596.1|605.65|595.25|235
1701446400000|2023-12-01 16:00:00|606.12|595.72|606.95|596.55|606.95|596.55|605.7|595.3|280
1701446700000|2023-12-01 16:05:00|606.96|596.56|607.65|597.25|607.7|597.3|606.96|596.56|113
1701447000000|2023-12-01 16:10:00|607.67|597.27|608.5|598.1|608.5|598.1|607.65|597.25|100
1701447300000|2023-12-01 16:15:00|608.48|598.08|608.56|598.16|608.6|598.2|607.85|597.45|194
1701447600000|2023-12-01 16:20:00|608.55|598.15|609.99|599.59|610.04|599.64|608.07|597.67|177
1701447900000|2023-12-01 16:25:00|610.04|599.64|611.85|601.45|611.85|601.45|610.04|599.64|166
1701448200000|2023-12-01 16:30:00|611.83|601.43|611.79|601.39|611.83|601.43|609.72|599.32|273
1701448500000|2023-12-01 16:35:00|611.84|601.44|609.65|599.25|612.55|602.15|609.35|598.95|344
1701448800000|2023-12-01 16:40:00|609.76|599.36|609.55|599.15|610.14|599.74|608.45|598.05|463
1701449100000|2023-12-01 16:45:00|609.6|599.2|610.87|600.47|611.1|600.7|608.3|597.9|402
1701449400000|2023-12-01 16:50:00|610.9|600.5|609.96|599.56|611.1|600.7|609.25|598.85|313
1701449700000|2023-12-01 16:55:00|609.94|599.54|610.45|600.05|611.05|600.65|609.9|599.5|104
1701450000000|2023-12-01 17:00:00|610.5|600.1|610.5|600.1|611.05|600.65|610.37|599.97|154
1701450300000|2023-12-01 17:05:00|610.55|600.15|610.62|600.22|610.95|600.55|610.11|599.71|122
1701450600000|2023-12-01 17:10:00|610.6|600.2|611.15|600.75|611.35|600.95|610.4|600|191
1701450900000|2023-12-01 17:15:00|611.12|600.72|610.9|600.5|611.5|601.1|610.45|600.05|340
1701451200000|2023-12-01 17:20:00|610.88|600.48|611.78|601.38|611.8|601.4|610.88|600.48|139
1701451500000|2023-12-01 17:25:00|611.79|601.39|611.7|601.3|612.65|602.25|611.4|601|157
1701451800000|2023-12-01 17:30:00|611.65|601.25|610.2|599.8|611.65|601.25|609.9|599.5|208
1701452100000|2023-12-01 17:35:00|610.19|599.79|609.65|599.25|611|600.6|609.65|599.25|217
1701452400000|2023-12-01 17:40:00|609.6|599.2|609.3|598.9|609.7|599.3|609.25|598.85|91
1701452700000|2023-12-01 17:45:00|609.35|598.95|608.35|597.95|609.45|599.05|607.95|597.55|84
1701453000000|2023-12-01 17:50:00|608.08|597.68|608.4|598|608.4|598|607.65|597.25|192
1701453300000|2023-12-01 17:55:00|608.43|598.03|609|598.6|609.05|598.65|608|597.6|139
1701453600000|2023-12-01 18:00:00|608.98|598.58|609.65|599.25|609.75|599.35|608.75|598.35|88
1701453900000|2023-12-01 18:05:00|609.68|599.28|608.8|598.4|609.7|599.3|608.35|597.95|82
1701454200000|2023-12-01 18:10:00|608.78|598.38|608.4|598|609|598.6|607.95|597.55|80
1701454500000|2023-12-01 18:15:00|608.35|597.95|608.9|598.5|609.41|599.01|608.35|597.95|75
1701454800000|2023-12-01 18:20:00|608.85|598.45|607.05|596.65|608.9|598.5|606.6|596.2|176
1701455100000|2023-12-01 18:25:00|607.03|596.63|607.3|596.9|607.49|597.09|606.6|596.2|135
1701455400000|2023-12-01 18:30:00|607.25|596.85|607.05|596.65|607.52|597.12|607.05|596.65|94
1701455700000|2023-12-01 18:35:00|607.1|596.7|606.9|596.5|607.45|597.05|606.9|596.5|75
1701456000000|2023-12-01 18:40:00|607.05|596.65|606.75|596.35|607.05|596.65|606.15|595.75|85
1701456300000|2023-12-01 18:45:00|606.77|596.37|607.3|596.9|607.55|597.15|606.65|596.25|64
1701456600000|2023-12-01 18:50:00|607.35|596.95|607.53|597.13|607.57|597.17|607.3|596.9|80
1701456900000|2023-12-01 18:55:00|607.51|597.11|607.33|596.93|607.55|597.15|607.26|596.86|80
1701457200000|2023-12-01 19:00:00|607.35|596.95|607.81|597.41|607.85|597.45|607.25|596.85|68
1701457500000|2023-12-01 19:05:00|607.83|597.43|607.83|597.43|607.9|597.5|607.3|596.9|73
1701457800000|2023-12-01 19:10:00|607.82|597.42|608.5|598.1|608.51|598.11|607.72|597.32|143
1701458100000|2023-12-01 19:15:00|608.46|598.06|607.16|596.76|608.8|598.4|607.12|596.72|137
1701458400000|2023-12-01 19:20:00|607.15|596.75|606.79|596.39|607.18|596.78|606.2|595.8|399
1701458700000|2023-12-01 19:25:00|606.8|596.4|607|596.6|607.25|596.85|606.6|596.2|284
1701459000000|2023-12-01 19:30:00|606.9|596.5|606.15|595.75|607.1|596.7|606.15|595.75|70
1701459300000|2023-12-01 19:35:00|606.25|595.85|606.25|595.85|606.75|596.35|606.12|595.72|66
1701459600000|2023-12-01 19:40:00|606.2|595.8|607.29|596.89|607.41|597.01|606.1|595.7|302
1701459900000|2023-12-01 19:45:00|607.25|596.85|608.3|597.9|608.41|598.01|607.22|596.82|282
1701460200000|2023-12-01 19:50:00|608.26|597.86|609.33|598.93|609.38|598.98|608.26|597.86|237
1701460500000|2023-12-01 19:55:00|609.39|598.99|610.82|600.42|611.51|601.11|609.35|598.95|298
1701460800000|2023-12-01 20:00:00|610.77|600.37|611.13|600.73|611.36|600.96|610.4|600|221
1701461100000|2023-12-01 20:05:00|611.15|600.75|611.15|600.75|611.48|601.08|610.85|600.45|291
1701461400000|2023-12-01 20:10:00|611.17|600.77|611.45|601.05|611.9|601.5|611.15|600.75|220
1701461700000|2023-12-01 20:15:00|611.48|601.08|611.45|601.05|612|601.6|611.43|601.03|221
1701462000000|2023-12-01 20:20:00|611.43|601.03|610.98|600.58|611.52|601.12|610.5|600.1|163
1701462300000|2023-12-01 20:25:00|610.96|600.56|610.55|600.15|611.28|600.88|610.45|600.05|135
1701462600000|2023-12-01 20:30:00|610.54|600.14|609.95|599.55|610.9|600.5|609.95|599.55|252
1701462900000|2023-12-01 20:35:00|609.93|599.53|610.48|600.08|610.48|600.08|609.9|599.5|92
1701463200000|2023-12-01 20:40:00|610.5|600.1|609.95|599.55|611.15|600.75|609.95|599.55|126
1701463500000|2023-12-01 20:45:00|609.92|599.52|610.15|599.75|610.3|599.9|609.9|599.5|105
1701463800000|2023-12-01 20:50:00|610.13|599.73|610.49|600.09|610.76|600.36|610.13|599.73|144
1701464100000|2023-12-01 20:55:00|610.5|600.1|610.35|599.95|610.58|600.18|610.18|599.78|116
1701464400000|2023-12-01 21:00:00|610.4|600|609.95|599.55|610.55|600.15|609.85|599.45|121
1701464700000|2023-12-01 21:05:00|609.9|599.5|609.18|598.78|609.9|599.5|609.1|598.7|80
1701465000000|2023-12-01 21:10:00|609.2|598.8|609.13|598.73|609.2|598.8|608.94|598.54|41
1701465300000|2023-12-01 21:15:00|609.07|598.67|608.99|598.59|609.13|598.73|608.97|598.57|37
1701465600000|2023-12-01 21:20:00|609.04|598.64|609.23|598.83|609.33|598.93|609.02|598.62|56
1701465900000|2023-12-01 21:25:00|609.18|598.78|609.1|598.7|609.23|598.83|608.8|598.4|33
1701466200000|2023-12-01 21:30:00|609.07|598.67|608.79|598.39|609.1|598.7|608.7|598.3|62
1701466500000|2023-12-01 21:35:00|608.8|598.4|609.03|598.63|609.1|598.7|608.45|598.05|57
1701466800000|2023-12-01 21:40:00|609.08|598.68|608.93|598.53|609.3|598.9|608.89|598.49|54
1701467100000|2023-12-01 21:45:00|608.95|598.55|609.28|598.88|609.28|598.88|608.75|598.35|67
1701467400000|2023-12-01 21:50:00|609.24|598.84|607.68|597.28|610.12|599.72|607.65|597.25|189
1701467700000|2023-12-01 21:55:00|607.63|597.23|608.29|597.89|608.3|597.9|607.3|596.9|151
1701504000000|2023-12-02 08:00:00|611.11|600.71|611.85|601.45|611.85|601.45|610.98|600.58|108
1701504300000|2023-12-02 08:05:00|611.87|601.47|612.63|602.23|612.75|602.35|611.85|601.45|100
1701504600000|2023-12-02 08:10:00|612.61|602.21|612.81|602.41|612.83|602.43|612.34|601.94|98
1701504900000|2023-12-02 08:15:00|612.8|602.4|612.28|601.88|613.3|602.9|612.28|601.88|143
1701505200000|2023-12-02 08:20:00|612.26|601.86|611.7|601.3|612.26|601.86|611.7|601.3|125
1701505500000|2023-12-02 08:25:00|611.71|601.31|611.15|600.75|611.71|601.31|611.1|600.7|66
1701505800000|2023-12-02 08:30:00|611.1|600.7|611.59|601.19|611.75|601.35|611.1|600.7|71
1701506100000|2023-12-02 08:35:00|611.54|601.14|611.9|601.5|611.9|601.5|611.31|600.91|78
1701506400000|2023-12-02 08:40:00|611.91|601.51|613.12|602.72|613.18|602.78|611.91|601.51|67
1701506700000|2023-12-02 08:45:00|613.17|602.77|612.97|602.57|613.3|602.9|612.85|602.45|84
1701507000000|2023-12-02 08:50:00|613|602.6|612.61|602.21|613.18|602.78|612.59|602.19|71
1701507300000|2023-12-02 08:55:00|612.62|602.22|613.41|603.01|613.41|603.01|612.62|602.22|56
1701507600000|2023-12-02 09:00:00|613.45|603.05|613.98|603.58|614.05|603.65|613.45|603.05|27
1701507900000|2023-12-02 09:05:00|614.03|603.63|614.55|604.15|614.55|604.15|614.03|603.63|54
1701508200000|2023-12-02 09:10:00|614.54|604.14|616.18|605.78|616.23|605.83|614.54|604.14|88
1701508500000|2023-12-02 09:15:00|616.23|605.83|617.21|606.81|617.21|606.81|616.23|605.83|68
1701508800000|2023-12-02 09:20:00|617.22|606.82|617|606.6|617.25|606.85|616.35|605.95|123
1701509100000|2023-12-02 09:25:00|617.03|606.63|616.19|605.79|617.1|606.7|615.97|605.57|162
1701509400000|2023-12-02 09:30:00|616.18|605.78|614.86|604.46|616.55|606.15|614.83|604.43|143
1701509700000|2023-12-02 09:35:00|614.91|604.51|615.69|605.29|615.7|605.3|614.71|604.31|74
1701510000000|2023-12-02 09:40:00|615.68|605.28|616.15|605.75|616.15|605.75|614.97|604.57|107
1701510300000|2023-12-02 09:45:00|616.16|605.76|615.6|605.2|616.16|605.76|615.52|605.12|122
1701510600000|2023-12-02 09:50:00|615.59|605.19|615.54|605.14|615.69|605.29|615|604.6|109
1701510900000|2023-12-02 09:55:00|615.53|605.13|616.45|606.05|616.69|606.29|615.53|605.13|82
1701511200000|2023-12-02 10:00:00|616.44|606.04|616.7|606.3|616.7|606.3|616.44|606.04|77
1701511500000|2023-12-02 10:05:00|616.73|606.33|617.73|607.33|617.73|607.33|616.73|606.33|84
1701511800000|2023-12-02 10:10:00|617.72|607.32|617.36|606.96|617.72|607.32|617.34|606.94|104
1701512100000|2023-12-02 10:15:00|617.39|606.99|618.1|607.7|618.1|607.7|617.27|606.87|90
1701512400000|2023-12-02 10:20:00|618.12|607.72|618.19|607.79|618.35|607.95|617.69|607.29|101
1701512700000|2023-12-02 10:25:00|618.24|607.84|617.06|606.66|618.35|607.95|617.06|606.66|130
1701513000000|2023-12-02 10:30:00|617.05|606.65|616.67|606.27|617.07|606.67|615.91|605.51|164
1701513300000|2023-12-02 10:35:00|616.62|606.22|616.25|605.85|616.9|606.5|616.15|605.75|180
1701513600000|2023-12-02 10:40:00|616.29|605.89|617|606.6|617.08|606.68|616.28|605.88|111
1701513900000|2023-12-02 10:45:00|616.99|606.59|617.05|606.65|617.08|606.68|616.64|606.24|96
1701514200000|2023-12-02 10:50:00|617.07|606.67|618.15|607.75|618.22|607.82|617.07|606.67|94
1701514500000|2023-12-02 10:55:00|618.11|607.71|618|607.6|618.15|607.75|617.67|607.27|150
1701514800000|2023-12-02 11:00:00|618.06|607.66|618.19|607.79|618.25|607.85|617.35|606.95|211
1701515100000|2023-12-02 11:05:00|618.17|607.77|617.3|606.9|618.22|607.82|616.94|606.54|210
1701515400000|2023-12-02 11:10:00|617.31|606.91|618.32|607.92|618.39|607.99|617.31|606.91|125
1701515700000|2023-12-02 11:15:00|618.35|607.95|617.31|606.91|618.4|608|617.1|606.7|177
1701516000000|2023-12-02 11:20:00|617.36|606.96|616.85|606.45|617.5|607.1|616.62|606.22|231
1701516300000|2023-12-02 11:25:00|616.9|606.5|616.95|606.55|617.35|606.95|616.61|606.21|162
1701516600000|2023-12-02 11:30:00|616.97|606.57|616.84|606.44|617.1|606.7|616.33|605.93|177
1701516900000|2023-12-02 11:35:00|616.9|606.5|617.24|606.84|617.34|606.94|616.29|605.89|149
1701517200000|2023-12-02 11:40:00|617.27|606.87|619.29|608.89|619.35|608.95|617.23|606.83|201
1701517500000|2023-12-02 11:45:00|619.34|608.94|619.32|608.92|619.39|608.99|619.15|608.75|90
1701517800000|2023-12-02 11:50:00|619.35|608.95|618.62|608.22|619.35|608.95|617.76|607.36|139
1701518100000|2023-12-02 11:55:00|618.69|608.29|618.13|607.73|619.15|608.75|618.13|607.73|171
1701518400000|2023-12-02 12:00:00|618.18|607.78|618.47|608.07|618.77|608.37|618.18|607.78|122
1701518700000|2023-12-02 12:05:00|618.51|608.11|619.01|608.61|619.05|608.65|618.36|607.96|148
1701519000000|2023-12-02 12:10:00|619.05|608.65|619.02|608.62|619.05|608.65|618.64|608.24|96
1701519300000|2023-12-02 12:15:00|619.05|608.65|619.97|609.57|620.1|609.7|619|608.6|85
1701519600000|2023-12-02 12:20:00|620.02|609.62|619.8|609.4|620.07|609.67|619.71|609.31|70
1701519900000|2023-12-02 12:25:00|619.79|609.39|620.06|609.66|620.6|610.2|619.75|609.35|133
1701520200000|2023-12-02 12:30:00|620.16|609.76|619.11|608.71|620.17|609.77|619.09|608.69|201
1701520500000|2023-12-02 12:35:00|619.17|608.77|620.36|609.96|621.06|610.66|618.89|608.49|209
1701520800000|2023-12-02 12:40:00|620.44|610.04|619.36|608.96|620.44|610.04|619.33|608.93|234
1701521100000|2023-12-02 12:45:00|619.39|608.99|619.36|608.96|620.11|609.71|619.35|608.95|193
1701521400000|2023-12-02 12:50:00|619.34|608.94|618.22|607.82|619.4|609|618.14|607.74|231
1701521700000|2023-12-02 12:55:00|618.27|607.87|619.13|608.73|619.45|609.05|618.12|607.72|224
1701522000000|2023-12-02 13:00:00|619.19|608.79|619.95|609.55|619.97|609.57|618.09|607.69|291
1701522300000|2023-12-02 13:05:00|619.94|609.54|619.5|609.1|620.33|609.93|619.02|608.62|244
1701522600000|2023-12-02 13:10:00|619.54|609.14|618.75|608.35|619.58|609.18|618.69|608.29|225
1701522900000|2023-12-02 13:15:00|618.71|608.31|617.51|607.11|618.76|608.36|617.51|607.11|274
1701523200000|2023-12-02 13:20:00|617.56|607.16|616.86|606.46|617.62|607.22|616.7|606.3|258
1701523500000|2023-12-02 13:25:00|616.89|606.49|617.22|606.82|617.22|606.82|616.67|606.27|140
1701523800000|2023-12-02 13:30:00|617.28|606.88|617.49|607.09|617.57|607.17|617.06|606.66|168
1701524100000|2023-12-02 13:35:00|617.54|607.14|617.83|607.43|617.9|607.5|617.46|607.06|124
1701524400000|2023-12-02 13:40:00|617.88|607.48|617.72|607.32|618.55|608.15|617.57|607.17|207
1701524700000|2023-12-02 13:45:00|617.77|607.37|617.81|607.41|618.02|607.62|617.66|607.26|159
1701525000000|2023-12-02 13:50:00|617.85|607.45|617.91|607.51|618.23|607.83|617.67|607.27|274
1701525300000|2023-12-02 13:55:00|617.96|607.56|617.96|607.56|618.07|607.67|617.72|607.32|228
1701525600000|2023-12-02 14:00:00|618.01|607.61|616.87|606.47|618.01|607.61|616.55|606.15|198
1701525900000|2023-12-02 14:05:00|616.91|606.51|616.61|606.21|617.49|607.09|616.57|606.17|222
1701526200000|2023-12-02 14:10:00|616.71|606.31|615.73|605.33|616.73|606.33|615.5|605.1|182
1701526500000|2023-12-02 14:15:00|615.75|605.35|616.28|605.88|616.45|606.05|615.75|605.35|158
1701526800000|2023-12-02 14:20:00|616.33|605.93|616.8|606.4|616.85|606.45|616.26|605.86|132
1701527100000|2023-12-02 14:25:00|616.78|606.38|616.75|606.35|616.87|606.47|616.27|605.87|124
1701527400000|2023-12-02 14:30:00|616.68|606.28|616.8|606.4|616.83|606.43|616.6|606.2|98
1701527700000|2023-12-02 14:35:00|616.82|606.42|617.86|607.46|617.98|607.58|616.8|606.4|169
1701528000000|2023-12-02 14:40:00|617.88|607.48|616.6|606.2|618.1|607.7|616.51|606.11|210
1701528300000|2023-12-02 14:45:00|616.64|606.24|612.34|601.94|616.64|606.24|611.88|601.48|329
1701528600000|2023-12-02 14:50:00|612.38|601.98|610.92|600.52|612.38|601.98|608.88|598.48|541
1701528900000|2023-12-02 14:55:00|611.03|600.63|612.59|602.19|612.66|602.26|609.71|599.31|287
1701529200000|2023-12-02 15:00:00|612.54|602.14|610.52|600.12|613.05|602.65|609.34|598.94|516
1701529500000|2023-12-02 15:05:00|610.4|600|610.99|600.59|611.32|600.92|610.11|599.71|327
1701529800000|2023-12-02 15:10:00|611.04|600.64|611.29|600.89|612.77|602.37|610.77|600.37|342
1701530100000|2023-12-02 15:15:00|611.34|600.94|611.6|601.2|612.19|601.79|610.89|600.49|356
1701530400000|2023-12-02 15:20:00|611.65|601.25|611.75|601.35|612.09|601.69|611.33|600.93|225
1701530700000|2023-12-02 15:25:00|611.78|601.38|611.49|601.09|612.12|601.72|611.24|600.84|236
1701531000000|2023-12-02 15:30:00|611.59|601.19|611.5|601.1|612.61|602.21|611.4|601|225
1701531300000|2023-12-02 15:35:00|611.53|601.13|610.52|600.12|611.82|601.42|610.29|599.89|319
1701531600000|2023-12-02 15:40:00|610.56|600.16|609.32|598.92|610.97|600.57|609.2|598.8|193
1701531900000|2023-12-02 15:45:00|609.37|598.97|609.53|599.13|609.87|599.47|609.09|598.69|210
1701532200000|2023-12-02 15:50:00|609.58|599.18|609.98|599.58|610.65|600.25|609.23|598.83|179
1701532500000|2023-12-02 15:55:00|610.03|599.63|610.15|599.75|610.18|599.78|609.65|599.25|157
1701532800000|2023-12-02 16:00:00|610.16|599.76|609.58|599.18|610.45|600.05|609.58|599.18|113
1701533100000|2023-12-02 16:05:00|609.55|599.15|610.46|600.06|610.46|600.06|609.55|599.15|193
1701533400000|2023-12-02 16:10:00|610.45|600.05|609.98|599.58|610.45|600.05|609.81|599.41|117
1701533700000|2023-12-02 16:15:00|609.93|599.53|610.74|600.34|610.75|600.35|609.77|599.37|61
1701534000000|2023-12-02 16:20:00|610.67|600.27|610.75|600.35|610.78|600.38|610.57|600.17|144
1701534300000|2023-12-02 16:25:00|610.76|600.36|611.45|601.05|611.5|601.1|610.76|600.36|60
1701534600000|2023-12-02 16:30:00|611.85|601.45|609.24|598.84|611.85|601.45|609.24|598.84|219
1701534900000|2023-12-02 16:35:00|609.28|598.88|608.2|597.8|609.41|599.01|606.84|596.44|335
1701535200000|2023-12-02 16:40:00|608.19|597.79|607.4|597|608.73|598.33|607.3|596.9|191
1701535500000|2023-12-02 16:45:00|607.65|597.25|606.81|596.41|607.75|597.35|606.36|595.96|265
1701535800000|2023-12-02 16:50:00|606.86|596.46|606.89|596.49|607.12|596.72|606.29|595.89|265
1701536100000|2023-12-02 16:55:00|606.84|596.44|607.8|597.4|607.83|597.43|606.84|596.44|132
1701536400000|2023-12-02 17:00:00|607.83|597.43|607.39|596.99|607.9|597.5|606.98|596.58|73
1701536700000|2023-12-02 17:05:00|607.34|596.94|607.36|596.96|607.96|597.56|606.89|596.49|145
1701537000000|2023-12-02 17:10:00|607.39|596.99|608.09|597.69|608.1|597.7|607.39|596.99|116
1701537300000|2023-12-02 17:15:00|608.1|597.7|608.05|597.65|608.11|597.71|607.66|597.26|154
1701537600000|2023-12-02 17:20:00|608.07|597.67|607.43|597.03|608.07|597.67|607.22|596.82|150
1701537900000|2023-12-02 17:25:00|607.38|596.98|606.98|596.58|607.61|597.21|606.92|596.52|81
1701538200000|2023-12-02 17:30:00|606.95|596.55|607.43|597.03|607.55|597.15|606.95|596.55|68
1701538500000|2023-12-02 17:35:00|607.44|597.04|607.6|597.2|608.17|597.77|607.39|596.99|152
1701538800000|2023-12-02 17:40:00|607.62|597.22|608.97|598.57|609.13|598.73|607.6|597.2|136
1701539100000|2023-12-02 17:45:00|608.98|598.58|609.52|599.12|609.69|599.29|608.93|598.53|186
1701539400000|2023-12-02 17:50:00|609.53|599.13|609.52|599.12|609.85|599.45|609.33|598.93|102
1701539700000|2023-12-02 17:55:00|609.58|599.18|609.85|599.45|609.9|599.5|609.5|599.1|124
1701540000000|2023-12-02 18:00:00|609.66|599.26|611.47|601.07|611.76|601.36|608.91|598.51|315
1701540300000|2023-12-02 18:05:00|611.52|601.12|613.69|603.29|613.69|603.29|611.52|601.12|202
1701540600000|2023-12-02 18:10:00|613.66|603.26|614.71|604.31|614.72|604.32|613.31|602.91|174
1701540900000|2023-12-02 18:15:00|614.72|604.32|614.32|603.92|615.69|605.29|614.22|603.82|175
1701541200000|2023-12-02 18:20:00|614.45|604.05|614.2|603.8|614.83|604.43|613.78|603.38|313
1701541500000|2023-12-02 18:25:00|614.22|603.82|614.12|603.72|614.62|604.22|613.52|603.12|318
1701541800000|2023-12-02 18:30:00|614.15|603.75|614.12|603.72|614.5|604.1|613.02|602.62|298
1701542100000|2023-12-02 18:35:00|614.13|603.73|617.99|607.59|618.16|607.76|614.03|603.63|511
1701542400000|2023-12-02 18:40:00|618.04|607.64|617.66|607.26|618.45|608.05|616.8|606.4|437
1701542700000|2023-12-02 18:45:00|617.71|607.31|620.04|609.64|620.1|609.7|616.81|606.41|371
1701543000000|2023-12-02 18:50:00|620.02|609.62|619.11|608.71|620.5|610.1|619.07|608.67|333
1701543300000|2023-12-02 18:55:00|619.14|608.74|617.8|607.4|619.19|608.79|617.8|607.4|251
1701543600000|2023-12-02 19:00:00|617.86|607.46|619.39|608.99|619.55|609.15|617.83|607.43|332
1701543900000|2023-12-02 19:05:00|619.43|609.03|623.54|613.14|623.69|613.29|618.5|608.1|427
1701544200000|2023-12-02 19:10:00|623.52|613.12|619.54|609.14|624.78|614.38|619.47|609.07|791
1701544500000|2023-12-02 19:15:00|619.55|609.15|618.42|608.02|621.14|610.74|617.7|607.3|812
1701544800000|2023-12-02 19:20:00|618.41|608.01|619.26|608.86|619.68|609.28|618.41|608.01|551
1701545100000|2023-12-02 19:25:00|619.27|608.87|619.23|608.83|620.2|609.8|618.91|608.51|303
1701545400000|2023-12-02 19:30:00|619.22|608.82|618.38|607.98|620.03|609.63|618.09|607.69|356
1701545700000|2023-12-02 19:35:00|618.36|607.96|619.68|609.28|620.26|609.86|618.33|607.93|345
1701546000000|2023-12-02 19:40:00|619.73|609.33|618.79|608.39|620.13|609.73|618.49|608.09|228
1701546300000|2023-12-02 19:45:00|618.8|608.4|619.14|608.74|619.17|608.77|618.34|607.94|279
1701546600000|2023-12-02 19:50:00|619.15|608.75|619.74|609.34|619.78|609.38|618.67|608.27|247
1701546900000|2023-12-02 19:55:00|619.75|609.35|620.82|610.42|620.87|610.47|619.73|609.33|280
1701547200000|2023-12-02 20:00:00|620.81|610.41|621.18|610.78|621.3|610.9|620.66|610.26|304
1701547500000|2023-12-02 20:05:00|621.24|610.84|621.95|611.55|621.96|611.56|620.9|610.5|247
1701547800000|2023-12-02 20:10:00|621.97|611.57|621.03|610.63|622.06|611.66|620.92|610.52|173
1701548100000|2023-12-02 20:15:00|620.98|610.58|620.43|610.03|621.13|610.73|619.82|609.42|267
1701548400000|2023-12-02 20:20:00|620.47|610.07|621.96|611.56|621.96|611.56|620.04|609.64|250
1701548700000|2023-12-02 20:25:00|621.81|611.41|621.63|611.23|621.81|611.41|620.77|610.37|250
1701549000000|2023-12-02 20:30:00|621.62|611.22|621.6|611.2|621.94|611.54|621.54|611.14|187
1701549300000|2023-12-02 20:35:00|621.58|611.18|622.04|611.64|622.12|611.72|621.51|611.11|131
1701549600000|2023-12-02 20:40:00|622.06|611.66|623.88|613.48|623.95|613.55|622.05|611.65|344
1701549900000|2023-12-02 20:45:00|623.87|613.47|622.54|612.14|624.65|614.25|622.33|611.93|407
1701550200000|2023-12-02 20:50:00|622.53|612.13|622.35|611.95|622.71|612.31|621.55|611.15|377
1701550500000|2023-12-02 20:55:00|622.33|611.93|622.17|611.77|622.44|612.04|621.34|610.94|290
1701550800000|2023-12-02 21:00:00|622.15|611.75|621.66|611.26|622.65|612.25|621.55|611.15|330
1701551100000|2023-12-02 21:05:00|621.73|611.33|620.26|609.86|621.8|611.4|620.15|609.75|246
1701551400000|2023-12-02 21:10:00|620.32|609.92|620.33|609.93|620.95|610.55|620.14|609.74|215
1701551700000|2023-12-02 21:15:00|620.39|609.99|620.59|610.19|620.72|610.32|620.22|609.82|217
1701552000000|2023-12-02 21:20:00|620.6|610.2|620.33|609.93|620.8|610.4|620.09|609.69|207
1701552300000|2023-12-02 21:25:00|620.37|609.97|621.03|610.63|621.2|610.8|620.32|609.92|147
1701552600000|2023-12-02 21:30:00|621.08|610.68|621.96|611.56|621.96|611.56|621.05|610.65|103
1701552900000|2023-12-02 21:35:00|622|611.6|622.24|611.84|622.57|612.17|621.99|611.59|70
1701553200000|2023-12-02 21:40:00|622.3|611.9|622.9|612.5|623|612.6|622.18|611.78|140
1701553500000|2023-12-02 21:45:00|622.89|612.49|622.49|612.09|622.95|612.55|622.2|611.8|171
1701553800000|2023-12-02 21:50:00|622.48|612.08|622.31|611.91|622.95|612.55|622.24|611.84|254
1701554100000|2023-12-02 21:55:00|622.3|611.9|622.77|612.37|622.77|612.37|622.12|611.72|80
1701554400000|2023-12-02 22:00:00|622.7|612.3|622.11|611.71|622.95|612.55|621.93|611.53|186
1701554700000|2023-12-02 22:05:00|622.02|611.62|621.06|610.66|622.08|611.68|620.85|610.45|183
1701555000000|2023-12-02 22:10:00|621.03|610.63|619.01|608.61|621.2|610.8|618.83|608.43|309
1701555300000|2023-12-02 22:15:00|619|608.6|619.95|609.55|619.95|609.55|618.9|608.5|251
1701555600000|2023-12-02 22:20:00|620|609.6|620.52|610.12|620.69|610.29|619.85|609.45|112
1701555900000|2023-12-02 22:25:00|620.56|610.16|620.48|610.08|620.82|610.42|620.46|610.06|126
1701556200000|2023-12-02 22:30:00|620.53|610.13|620.98|610.58|621.03|610.63|620.52|610.12|102
1701556500000|2023-12-02 22:35:00|621.03|610.63|620.68|610.28|621.03|610.63|620.48|610.08|121
1701556800000|2023-12-02 22:40:00|620.75|610.35|619.49|609.09|620.76|610.36|619.45|609.05|118
1701557100000|2023-12-02 22:45:00|619.5|609.1|618.13|607.73|619.58|609.18|618.13|607.73|122
1701557400000|2023-12-02 22:50:00|618.17|607.77|616.76|606.36|618.25|607.85|616.76|606.36|247
1701557700000|2023-12-02 22:55:00|616.82|606.42|617.75|607.35|617.76|607.36|616.76|606.36|250
1701558000000|2023-12-02 23:00:00|617.79|607.39|618.19|607.79|618.73|608.33|617.79|607.39|274
1701558300000|2023-12-02 23:05:00|618.18|607.78|617.93|607.53|618.75|608.35|617.88|607.48|123
1701558600000|2023-12-02 23:10:00|617.98|607.58|618.6|608.2|618.64|608.24|617.93|607.53|61
1701558900000|2023-12-02 23:15:00|618.61|608.21|619.19|608.79|619.19|608.79|618.48|608.08|34
1701559200000|2023-12-02 23:20:00|619.32|608.92|620.73|610.33|620.73|610.33|619.32|608.92|72
1701559500000|2023-12-02 23:25:00|620.74|610.34|620.71|610.31|620.79|610.39|620.56|610.16|70
1701559800000|2023-12-02 23:30:00|620.7|610.3|620.85|610.45|620.88|610.48|620.68|610.28|63
1701560100000|2023-12-02 23:35:00|620.84|610.44|620.62|610.22|620.9|610.5|620.47|610.07|170
1701560400000|2023-12-02 23:40:00|620.65|610.25|621.19|610.79|621.25|610.85|620.58|610.18|143
1701560700000|2023-12-02 23:45:00|621.2|610.8|621.33|610.93|621.33|610.93|620.98|610.58|135
1701561000000|2023-12-02 23:50:00|621.32|610.92|623.11|612.71|623.11|612.71|621.21|610.81|119
1701561300000|2023-12-02 23:55:00|623.1|612.7|622.41|612.01|623.42|613.02|622.3|611.9|197
1701561600000|2023-12-03 00:00:00|622.47|612.07|622.78|612.38|623.02|612.62|622.29|611.89|188
1701561900000|2023-12-03 00:05:00|622.87|612.47|622.58|612.18|623.11|612.71|622.56|612.16|139
1701562200000|2023-12-03 00:10:00|622.65|612.25|622.07|611.67|622.8|612.4|621.99|611.59|126
1701562500000|2023-12-03 00:15:00|622.08|611.68|623.04|612.64|623.08|612.68|622.04|611.64|163
1701562800000|2023-12-03 00:20:00|623.05|612.65|623.2|612.8|623.28|612.88|622.72|612.32|95
1701563100000|2023-12-03 00:25:00|623.15|612.75|621.8|611.4|623.15|612.75|621.42|611.02|106
1701563400000|2023-12-03 00:30:00|621.77|611.37|620.76|610.36|621.84|611.44|620.33|609.93|152
1701563700000|2023-12-03 00:35:00|620.82|610.42|620.78|610.38|620.9|610.5|620.18|609.78|132
1701564000000|2023-12-03 00:40:00|620.8|610.4|621.83|611.43|622.15|611.75|620.8|610.4|100
1701564300000|2023-12-03 00:45:00|621.9|611.5|621.23|610.83|621.94|611.54|620.99|610.59|160
1701564600000|2023-12-03 00:50:00|621.21|610.81|621.49|611.09|621.9|611.5|621.04|610.64|198
1701564900000|2023-12-03 00:55:00|621.48|611.08|620.87|610.47|621.48|611.08|620.75|610.35|154
1701565200000|2023-12-03 01:00:00|620.95|610.55|621.4|611|621.4|611|620.28|609.88|176
1701565500000|2023-12-03 01:05:00|621.38|610.98|622.57|612.17|622.6|612.2|621.38|610.98|81
1701565800000|2023-12-03 01:10:00|622.58|612.18|623.25|612.85|623.37|612.97|622.58|612.18|108
1701566100000|2023-12-03 01:15:00|623.21|612.81|623.22|612.82|623.31|612.91|622.66|612.26|257
1701566400000|2023-12-03 01:20:00|623.24|612.84|623.07|612.67|623.44|613.04|622.95|612.55|156
1701566700000|2023-12-03 01:25:00|623.05|612.65|621.33|610.93|623.06|612.66|621.21|610.81|162
1701567000000|2023-12-03 01:30:00|621.37|610.97|621.85|611.45|622.01|611.61|620.82|610.42|226
1701567300000|2023-12-03 01:35:00|621.76|611.36|621.72|611.32|621.9|611.5|621.16|610.76|226
1701567600000|2023-12-03 01:40:00|621.78|611.38|622.21|611.81|622.35|611.95|621.62|611.22|209
1701567900000|2023-12-03 01:45:00|622.25|611.85|621.81|611.41|622.25|611.85|621.67|611.27|113
1701568200000|2023-12-03 01:50:00|621.83|611.43|622.04|611.64|622.5|612.1|621.83|611.43|106
1701568500000|2023-12-03 01:55:00|622.05|611.65|621.65|611.25|622.45|612.05|620.55|610.15|125
1701568800000|2023-12-03 02:00:00|621.61|611.21|623.01|612.61|623.08|612.68|621.61|611.21|127
1701569100000|2023-12-03 02:05:00|623|612.6|623.86|613.46|623.99|613.59|622.76|612.36|185
1701569400000|2023-12-03 02:10:00|623.91|613.51|624.8|614.4|624.82|614.42|623.87|613.47|176
1701569700000|2023-12-03 02:15:00|624.76|614.36|624.19|613.79|625.09|614.69|624.07|613.67|173
1701570000000|2023-12-03 02:20:00|624.17|613.77|624.82|614.42|624.82|614.42|623.88|613.48|201
1701570300000|2023-12-03 02:25:00|624.87|614.47|624.63|614.23|625.57|615.17|624.63|614.23|142
1701570600000|2023-12-03 02:30:00|624.62|614.22|623.96|613.56|624.7|614.3|622.77|612.37|260
1701570900000|2023-12-03 02:35:00|624.01|613.61|625.11|614.71|625.55|615.15|623.74|613.34|139
1701571200000|2023-12-03 02:40:00|625.18|614.78|625.86|615.46|625.94|615.54|624.9|614.5|187
1701571500000|2023-12-03 02:45:00|625.78|615.38|625.36|614.96|625.96|615.56|624.63|614.23|293
1701571800000|2023-12-03 02:50:00|625.44|615.04|622.04|611.64|625.44|615.04|621.93|611.53|302
1701572100000|2023-12-03 02:55:00|621.99|611.59|620.52|610.12|622.1|611.7|620.2|609.8|296
1701572400000|2023-12-03 03:00:00|620.59|610.19|620.17|609.77|621.61|611.21|619.22|608.82|317
1701572700000|2023-12-03 03:05:00|620.25|609.85|618.83|608.43|620.73|610.33|617.74|607.34|325
1701573000000|2023-12-03 03:10:00|618.78|608.38|617.72|607.32|619.24|608.84|617.6|607.2|327
1701573300000|2023-12-03 03:15:00|617.73|607.33|619.57|609.17|620.06|609.66|617.66|607.26|329
1701573600000|2023-12-03 03:20:00|619.64|609.24|620.06|609.66|620.68|610.28|619.59|609.19|253
1701573900000|2023-12-03 03:25:00|620.13|609.73|620.62|610.22|620.75|610.35|619.97|609.57|232
1701574200000|2023-12-03 03:30:00|620.63|610.23|619.06|608.66|620.8|610.4|618.57|608.17|252
1701574500000|2023-12-03 03:35:00|619.01|608.61|618.87|608.47|619.37|608.97|618.59|608.19|239
1701574800000|2023-12-03 03:40:00|618.93|608.53|618.1|607.7|619.42|609.02|618.08|607.68|240
1701575100000|2023-12-03 03:45:00|618.18|607.78|619.18|608.78|619.39|608.99|617.63|607.23|280
1701575400000|2023-12-03 03:50:00|619.17|608.77|620|609.6|620|609.6|618.99|608.59|147
1701575700000|2023-12-03 03:55:00|620.01|609.61|618.85|608.45|620.01|609.61|618.5|608.1|181
1701576000000|2023-12-03 04:00:00|618.9|608.5|619.36|608.96|619.45|609.05|618.37|607.97|185
1701576300000|2023-12-03 04:05:00|619.38|608.98|619.44|609.04|619.44|609.04|618.26|607.86|196
1701576600000|2023-12-03 04:10:00|619.42|609.02|619.5|609.1|619.69|609.29|619.01|608.61|202
1701576900000|2023-12-03 04:15:00|619.58|609.18|618.02|607.62|619.58|609.18|618|607.6|216
1701577200000|2023-12-03 04:20:00|618.01|607.61|617.68|607.28|618.39|607.99|617.65|607.25|70
1701577500000|2023-12-03 04:25:00|617.72|607.32|617.55|607.15|617.84|607.44|616.87|606.47|126
1701577800000|2023-12-03 04:30:00|617.6|607.2|617.7|607.3|618.47|608.07|617.44|607.04|112
1701578100000|2023-12-03 04:35:00|617.76|607.36|617.4|607|617.76|607.36|616.82|606.42|210
1701578400000|2023-12-03 04:40:00|617.47|607.07|616.8|606.4|617.57|607.17|616.63|606.23|150
1701578700000|2023-12-03 04:45:00|616.72|606.32|617.54|607.14|618.03|607.63|616.68|606.28|202
1701579000000|2023-12-03 04:50:00|617.6|607.2|617.39|606.99|617.97|607.57|617.39|606.99|97
1701579300000|2023-12-03 04:55:00|617.45|607.05|617.13|606.73|617.49|607.09|616.77|606.37|111
1701579600000|2023-12-03 05:00:00|617.16|606.76|616.58|606.18|617.25|606.85|616.33|605.93|188
1701579900000|2023-12-03 05:05:00|616.63|606.23|616.36|605.96|616.82|606.42|616.25|605.85|236
1701580200000|2023-12-03 05:10:00|616.4|606|617.68|607.28|617.74|607.34|616.3|605.9|199
1701580500000|2023-12-03 05:15:00|617.66|607.26|617.28|606.88|617.68|607.28|616.52|606.12|190
1701580800000|2023-12-03 05:20:00|617.35|606.95|617.02|606.62|617.63|607.23|616.95|606.55|159
1701581100000|2023-12-03 05:25:00|617.04|606.64|617.9|607.5|617.99|607.59|617.02|606.62|131
1701581400000|2023-12-03 05:30:00|617.91|607.51|618.63|608.23|618.66|608.26|617.8|607.4|133
1701581700000|2023-12-03 05:35:00|618.65|608.25|618.2|607.8|618.8|608.4|617.87|607.47|79
1701582000000|2023-12-03 05:40:00|618.28|607.88|618.17|607.77|618.67|608.27|618.07|607.67|141
1701582300000|2023-12-03 05:45:00|618.13|607.73|616.78|606.38|618.18|607.78|616.78|606.38|160
1701582600000|2023-12-03 05:50:00|616.84|606.44|616.21|605.81|616.84|606.44|616.15|605.75|139
1701582900000|2023-12-03 05:55:00|616.27|605.87|616.51|606.11|616.65|606.25|616.08|605.68|72
1701583200000|2023-12-03 06:00:00|616.55|606.15|615.43|605.03|616.65|606.25|615.18|604.78|157
1701583500000|2023-12-03 06:05:00|615.44|605.04|616.21|605.81|616.26|605.86|615.05|604.65|170
1701583800000|2023-12-03 06:10:00|616.2|605.8|616.85|606.45|617.05|606.65|616.14|605.74|115
1701584100000|2023-12-03 06:15:00|616.86|606.46|616.89|606.49|617.4|607|616.16|605.76|140
1701584400000|2023-12-03 06:20:00|616.99|606.59|616.98|606.58|617.32|606.92|616.38|605.98|131
1701584700000|2023-12-03 06:25:00|616.96|606.56|617.3|606.9|617.55|607.15|616.96|606.56|161
1701585000000|2023-12-03 06:30:00|617.33|606.93|615.69|605.29|617.51|607.11|615.69|605.29|168
1701585300000|2023-12-03 06:35:00|615.75|605.35|615.73|605.33|615.84|605.44|615.25|604.85|128
1701585600000|2023-12-03 06:40:00|615.69|605.29|615.49|605.09|615.92|605.52|615.45|605.05|134
1701585900000|2023-12-03 06:45:00|615.55|605.15|615.78|605.38|615.88|605.48|615.03|604.63|173
1701586200000|2023-12-03 06:50:00|615.85|605.45|615.33|604.93|615.91|605.51|614.32|603.92|191
1701586500000|2023-12-03 06:55:00|615.36|604.96|616.03|605.63|616.13|605.73|615.35|604.95|154
1701586800000|2023-12-03 07:00:00|616.06|605.66|615.98|605.58|616.09|605.69|615.48|605.08|127
1701587100000|2023-12-03 07:05:00|615.97|605.57|615.29|604.89|616.02|605.62|615.18|604.78|93
1701587400000|2023-12-03 07:10:00|615.34|604.94|615.51|605.11|615.68|605.28|614.6|604.2|147
1701587700000|2023-12-03 07:15:00|615.55|605.15|614.91|604.51|615.55|605.15|614.5|604.1|142
1701588000000|2023-12-03 07:20:00|614.96|604.56|615.55|605.15|615.56|605.16|614.96|604.56|106
1701588300000|2023-12-03 07:25:00|615.56|605.16|616.75|606.35|616.75|606.35|615.48|605.08|62
1701588600000|2023-12-03 07:30:00|616.74|606.34|617.15|606.75|617.33|606.93|616.71|606.31|130
1701588900000|2023-12-03 07:35:00|617.14|606.74|617.72|607.32|617.78|607.38|617.14|606.74|138
1701589200000|2023-12-03 07:40:00|617.73|607.33|619.14|608.74|619.14|608.74|617.42|607.02|121
1701589500000|2023-12-03 07:45:00|619.09|608.69|620.02|609.62|620.07|609.67|618.96|608.56|159
1701589800000|2023-12-03 07:50:00|620.07|609.67|619.83|609.43|620.42|610.02|619.7|609.3|176
1701590100000|2023-12-03 07:55:00|619.77|609.37|619.75|609.35|619.88|609.48|618.8|608.4|167
1701590400000|2023-12-03 08:00:00|619.91|609.51|618.76|608.36|619.97|609.57|618.57|608.17|226
1701590700000|2023-12-03 08:05:00|618.71|608.31|618|607.6|618.87|608.47|617.82|607.42|143
1701591000000|2023-12-03 08:10:00|617.91|607.51|618.67|608.27|618.67|608.27|617.83|607.43|100
1701591300000|2023-12-03 08:15:00|618.64|608.24|618.01|607.61|619.06|608.66|617.9|607.5|127
1701591600000|2023-12-03 08:20:00|618.07|607.67|619.06|608.66|619.13|608.73|618|607.6|133
1701591900000|2023-12-03 08:25:00|619.07|608.67|619.36|608.96|619.7|609.3|618.92|608.52|102
1701592200000|2023-12-03 08:30:00|619.32|608.92|617.96|607.56|619.32|608.92|617.73|607.33|136
1701592500000|2023-12-03 08:35:00|618.01|607.61|618.98|608.58|618.99|608.59|617.55|607.15|117
1701592800000|2023-12-03 08:40:00|618.99|608.59|620.25|609.85|620.5|610.1|618.97|608.57|102
1701593100000|2023-12-03 08:45:00|620.27|609.87|620.64|610.24|620.75|610.35|619.84|609.44|211
1701593400000|2023-12-03 08:50:00|620.68|610.28|620.48|610.08|621.1|610.7|619.97|609.57|243
1701593700000|2023-12-03 08:55:00|620.53|610.13|621.05|610.65|621.05|610.65|620.33|609.93|250
1701594000000|2023-12-03 09:00:00|621.08|610.68|620.64|610.24|621.08|610.68|619.68|609.28|206
1701594300000|2023-12-03 09:05:00|620.69|610.29|621.38|610.98|621.38|610.98|620.65|610.25|71
1701594600000|2023-12-03 09:10:00|621.39|610.99|621.37|610.97|621.46|611.06|621.23|610.83|89
1701594900000|2023-12-03 09:15:00|621.34|610.94|621.66|611.26|621.69|611.29|621.03|610.63|111
1701595200000|2023-12-03 09:20:00|621.68|611.28|623.05|612.65|623.29|612.89|621.6|611.2|170
1701595500000|2023-12-03 09:25:00|623.08|612.68|625.1|614.7|625.55|615.15|622.96|612.56|313
1701595800000|2023-12-03 09:30:00|625.13|614.73|628.09|617.69|628.19|617.79|623.14|612.74|315
1701596100000|2023-12-03 09:35:00|628.08|617.68|626.85|616.45|629.45|619.05|626.72|616.32|534
1701596400000|2023-12-03 09:40:00|626.86|616.46|627.06|616.66|628.31|617.91|626.46|616.06|327
1701596700000|2023-12-03 09:45:00|627.08|616.68|629.44|619.04|629.44|619.04|626.59|616.19|309
1701597000000|2023-12-03 09:50:00|629.49|619.09|627.22|616.82|629.92|619.52|627.22|616.82|311
1701597300000|2023-12-03 09:55:00|627.23|616.83|628.77|618.37|628.9|618.5|627.23|616.83|261
1701597600000|2023-12-03 10:00:00|628.79|618.39|628.06|617.66|628.87|618.47|627.91|617.51|255
1701597900000|2023-12-03 10:05:00|628.07|617.67|628.35|617.95|628.45|618.05|626.93|616.53|134
1701598200000|2023-12-03 10:10:00|628.4|618|628.75|618.35|629.05|618.65|627.74|617.34|209
1701598500000|2023-12-03 10:15:00|628.8|618.4|627.6|617.2|629.01|618.61|626.66|616.26|233
1701598800000|2023-12-03 10:20:00|627.72|617.32|628.98|618.58|629.02|618.62|627.71|617.31|113
1701599100000|2023-12-03 10:25:00|629.02|618.62|629.58|619.18|629.98|619.58|628.71|618.31|245
1701599400000|2023-12-03 10:30:00|629.59|619.19|629.41|619.01|629.9|619.5|628.6|618.2|344
1701599700000|2023-12-03 10:35:00|629.45|619.05|628.08|617.68|629.69|619.29|628.05|617.65|306
1701600000000|2023-12-03 10:40:00|628.05|617.65|626.93|616.53|628.08|617.68|626.5|616.1|234
1701600300000|2023-12-03 10:45:00|626.95|616.55|626.26|615.86|627.62|617.22|626.21|615.81|166
1701600600000|2023-12-03 10:50:00|626.31|615.91|625.96|615.56|626.91|616.51|625.93|615.53|254
1701600900000|2023-12-03 10:55:00|625.94|615.54|626.84|616.44|626.98|616.58|625.56|615.16|232
1701601200000|2023-12-03 11:00:00|626.89|616.49|627|616.6|627.39|616.99|626.62|616.22|182
1701601500000|2023-12-03 11:05:00|627.03|616.63|626.48|616.08|627.44|617.04|626.41|616.01|206
1701601800000|2023-12-03 11:10:00|626.47|616.07|626.89|616.49|627.15|616.75|625.13|614.73|246
1701602100000|2023-12-03 11:15:00|626.91|616.51|628.02|617.62|628.02|617.62|626.91|616.51|111
1701602400000|2023-12-03 11:20:00|627.98|617.58|625.01|614.61|627.98|617.58|625.01|614.61|255
1701602700000|2023-12-03 11:25:00|624.96|614.56|623.02|612.62|625.01|614.61|621.91|611.51|392
1701603000000|2023-12-03 11:30:00|623.01|612.61|623.8|613.4|624.08|613.68|622.19|611.79|337
1701603300000|2023-12-03 11:35:00|623.71|613.31|622.8|612.4|624|613.6|622.55|612.15|435
1701603600000|2023-12-03 11:40:00|622.81|612.41|622.13|611.73|623.56|613.16|621.67|611.27|346
1701603900000|2023-12-03 11:45:00|622.17|611.77|622.52|612.12|622.69|612.29|621.52|611.12|303
1701604200000|2023-12-03 11:50:00|622.55|612.15|623.47|613.07|623.57|613.17|622.42|612.02|210
1701604500000|2023-12-03 11:55:00|623.44|613.04|623.73|613.33|624.21|613.81|622.89|612.49|178
1701604800000|2023-12-03 12:00:00|623.76|613.36|621.8|611.4|623.76|613.36|621.59|611.19|343
1701605100000|2023-12-03 12:05:00|621.83|611.43|621.44|611.04|622.14|611.74|621.27|610.87|359
1701605400000|2023-12-03 12:10:00|621.45|611.05|621.77|611.37|622.67|612.27|621.36|610.96|273
1701605700000|2023-12-03 12:15:00|621.76|611.36|622.24|611.84|622.42|612.02|621.65|611.25|279
1701606000000|2023-12-03 12:20:00|622.21|611.81|622.58|612.18|623.45|613.05|622.2|611.8|188
1701606300000|2023-12-03 12:25:00|622.61|612.21|622.45|612.05|622.86|612.46|622.25|611.85|227
1701606600000|2023-12-03 12:30:00|622.46|612.06|622.2|611.8|622.74|612.34|621.84|611.44|200
1701606900000|2023-12-03 12:35:00|622.28|611.88|620.88|610.48|622.28|611.88|620.87|610.47|247
1701607200000|2023-12-03 12:40:00|620.87|610.47|620.2|609.8|621.39|610.99|620.17|609.77|247
1701607500000|2023-12-03 12:45:00|620.14|609.74|616.91|606.51|620.27|609.87|616.48|606.08|334
1701607800000|2023-12-03 12:50:00|616.85|606.45|615.25|604.85|616.99|606.59|615.01|604.61|544
1701608100000|2023-12-03 12:55:00|615.24|604.84|614.94|604.54|615.5|605.1|614.43|604.03|467
1701608400000|2023-12-03 13:00:00|614.93|604.53|614.41|604.01|615.02|604.62|612.77|602.37|409
1701608700000|2023-12-03 13:05:00|614.44|604.04|616.64|606.24|616.66|606.26|614.13|603.73|361
1701609000000|2023-12-03 13:10:00|616.63|606.23|616.99|606.59|617.53|607.13|616.24|605.84|320
1701609300000|2023-12-03 13:15:00|616.98|606.58|617.43|607.03|617.85|607.45|616.31|605.91|272
1701609600000|2023-12-03 13:20:00|617.42|607.02|617.85|607.45|617.85|607.45|616.58|606.18|222
1701609900000|2023-12-03 13:25:00|617.9|607.5|618.54|608.14|618.65|608.25|617.9|607.5|78
1701610200000|2023-12-03 13:30:00|618.49|608.09|618.61|608.21|618.7|608.3|618.2|607.8|142
1701610500000|2023-12-03 13:35:00|618.65|608.25|618.69|608.29|618.72|608.32|617.59|607.19|196
1701610800000|2023-12-03 13:40:00|618.68|608.28|616.45|606.05|618.72|608.32|616.34|605.94|254
1701611100000|2023-12-03 13:45:00|616.44|606.04|615.58|605.18|616.45|606.05|615.06|604.66|315
1701611400000|2023-12-03 13:50:00|615.59|605.19|615.94|605.54|616.87|606.47|615.32|604.92|334
1701611700000|2023-12-03 13:55:00|615.97|605.57|614.75|604.35|616.03|605.63|614.74|604.34|380
1701612000000|2023-12-03 14:00:00|614.78|604.38|614.3|603.9|615.37|604.97|614.3|603.9|423
1701612300000|2023-12-03 14:05:00|614.35|603.95|613.69|603.29|614.57|604.17|613.25|602.85|275
1701612600000|2023-12-03 14:10:00|613.72|603.32|613.27|602.87|614.21|603.81|613.1|602.7|308
1701612900000|2023-12-03 14:15:00|613.31|602.91|611.7|601.3|613.84|603.44|611.36|600.96|391
1701613200000|2023-12-03 14:20:00|611.65|601.25|611.36|600.96|613.17|602.77|611.27|600.87|448
1701613500000|2023-12-03 14:25:00|611.42|601.02|612.34|601.94|612.5|602.1|609.5|599.1|415
1701613800000|2023-12-03 14:30:00|612.36|601.96|612.83|602.43|614.04|603.64|612.19|601.79|353
1701614100000|2023-12-03 14:35:00|612.92|602.52|611.7|601.3|613|602.6|611.34|600.94|325
1701614400000|2023-12-03 14:40:00|611.75|601.35|611.69|601.29|612.65|602.25|611.35|600.95|244
1701614700000|2023-12-03 14:45:00|611.73|601.33|611.56|601.16|612.62|602.22|611.37|600.97|249
1701615000000|2023-12-03 14:50:00|611.61|601.21|612.19|601.79|612.4|602|611.25|600.85|306
1701615300000|2023-12-03 14:55:00|612.13|601.73|610.79|600.39|612.34|601.94|610.79|600.39|273
1701615600000|2023-12-03 15:00:00|610.78|600.38|611.67|601.27|611.68|601.28|610.57|600.17|252
1701615900000|2023-12-03 15:05:00|611.65|601.25|611.79|601.39|611.87|601.47|611.11|600.71|168
1701616200000|2023-12-03 15:10:00|611.82|601.42|612.27|601.87|612.52|602.12|611.82|601.42|109
1701616500000|2023-12-03 15:15:00|612.24|601.84|610.68|600.28|612.28|601.88|610.04|599.64|329
1701616800000|2023-12-03 15:20:00|610.66|600.26|611.75|601.35|611.77|601.37|610.11|599.71|273
1701617100000|2023-12-03 15:25:00|611.72|601.32|610.34|599.94|611.72|601.32|610.2|599.8|229
1701617400000|2023-12-03 15:30:00|610.31|599.91|599.89|589.49|610.87|600.47|599.8|589.4|533
1701617700000|2023-12-03 15:35:00|599.99|589.59|603.98|593.58|604.2|593.8|598.85|588.45|568
1701618000000|2023-12-03 15:40:00|604.03|593.63|604.37|593.97|604.91|594.51|603.45|593.05|384
1701618300000|2023-12-03 15:45:00|604.36|593.96|605.29|594.89|605.68|595.28|603.85|593.45|289
1701618600000|2023-12-03 15:50:00|605.26|594.86|605.26|594.86|605.44|595.04|604.52|594.12|351
1701618900000|2023-12-03 15:55:00|605.21|594.81|605.27|594.87|605.71|595.31|604.6|594.2|339
1701619200000|2023-12-03 16:00:00|605.24|594.84|605.72|595.32|606.91|596.51|604.98|594.58|390
1701619500000|2023-12-03 16:05:00|605.71|595.31|605.15|594.75|606.47|596.07|604.92|594.52|374
1701619800000|2023-12-03 16:10:00|605.22|594.82|606.05|595.65|606.05|595.65|604.95|594.55|355
1701620100000|2023-12-03 16:15:00|606.03|595.63|605.87|595.47|606.7|596.3|605.48|595.08|318
1701620400000|2023-12-03 16:20:00|605.9|595.5|606.7|596.3|606.7|596.3|605.61|595.21|73
1701620700000|2023-12-03 16:25:00|606.73|596.33|607.12|596.72|607.13|596.73|606.32|595.92|55
1701621000000|2023-12-03 16:30:00|607|596.6|606.68|596.28|607.39|596.99|606.68|596.28|125
1701621300000|2023-12-03 16:35:00|606.67|596.27|607.39|596.99|607.54|597.14|605.86|595.46|120
1701621600000|2023-12-03 16:40:00|607.3|596.9|607.22|596.82|607.3|596.9|606.61|596.21|81
1701621900000|2023-12-03 16:45:00|607.27|596.87|608.35|597.95|608.99|598.59|607.22|596.82|155
1701622200000|2023-12-03 16:50:00|608.36|597.96|608.9|598.5|608.96|598.56|608.29|597.89|214
1701622500000|2023-12-03 16:55:00|608.91|598.51|608.31|597.91|609.22|598.82|608.26|597.86|193
1701622800000|2023-12-03 17:00:00|608.4|598|607.39|596.99|608.86|598.46|607.18|596.78|193
1701623100000|2023-12-03 17:05:00|607.35|596.95|606.78|596.38|607.51|597.11|606.75|596.35|142
1701623400000|2023-12-03 17:10:00|606.82|596.42|606.92|596.52|607.65|597.25|606.58|596.18|228
1701623700000|2023-12-03 17:15:00|606.97|596.57|608.85|598.45|608.85|598.45|606.97|596.57|195
1701624000000|2023-12-03 17:20:00|608.88|598.48|611.58|601.18|613.71|603.31|608.88|598.48|316
1701624300000|2023-12-03 17:25:00|611.63|601.23|613.8|603.4|614.31|603.91|611.44|601.04|475
1701624600000|2023-12-03 17:30:00|613.86|603.46|612.65|602.25|614.87|604.47|612.61|602.21|496
1701624900000|2023-12-03 17:35:00|612.72|602.32|612.65|602.25|613.09|602.69|612.22|601.82|296
1701625200000|2023-12-03 17:40:00|612.72|602.32|610.56|600.16|612.72|602.32|610.37|599.97|332
1701625500000|2023-12-03 17:45:00|610.59|600.19|608.76|598.36|610.97|600.57|608.46|598.06|544
1701625800000|2023-12-03 17:50:00|608.83|598.43|609.18|598.78|609.72|599.32|607.89|597.49|366
1701626100000|2023-12-03 17:55:00|609.24|598.84|608|597.6|609.3|598.9|607.82|597.42|358
1701626400000|2023-12-03 18:00:00|608.01|597.61|607.61|597.21|608.16|597.76|607.06|596.66|320
1701626700000|2023-12-03 18:05:00|607.65|597.25|607.95|597.55|607.95|597.55|606.94|596.54|182
1701627000000|2023-12-03 18:10:00|607.96|597.56|608.89|598.49|609.05|598.65|607.96|597.56|121
1701627300000|2023-12-03 18:15:00|608.9|598.5|609.01|598.61|609.7|599.3|608.37|597.97|198
1701627600000|2023-12-03 18:20:00|609.06|598.66|609.13|598.73|609.53|599.13|608.99|598.59|182
1701627900000|2023-12-03 18:25:00|609.19|598.79|609.97|599.57|610.05|599.65|609.14|598.74|145
1701628200000|2023-12-03 18:30:00|609.83|599.43|609.52|599.12|609.95|599.55|609.33|598.93|131
1701628500000|2023-12-03 18:35:00|609.48|599.08|609.07|598.67|609.7|599.3|609|598.6|130
1701628800000|2023-12-03 18:40:00|609.1|598.7|608.44|598.04|609.18|598.78|607.84|597.44|146
1701629100000|2023-12-03 18:45:00|608.49|598.09|607.86|597.46|608.53|598.13|607.61|597.21|190
1701629400000|2023-12-03 18:50:00|607.84|597.44|607.19|596.79|607.96|597.56|607.05|596.65|169
1701629700000|2023-12-03 18:55:00|607.25|596.85|606.58|596.18|607.44|597.04|606.58|596.18|203
1701630000000|2023-12-03 19:00:00|606.63|596.23|605.13|594.73|607.02|596.62|605.13|594.73|212
1701630300000|2023-12-03 19:05:00|605.14|594.74|604.88|594.48|605.33|594.93|604.58|594.18|159
1701630600000|2023-12-03 19:10:00|604.9|594.5|604.57|594.17|604.91|594.51|604.55|594.15|57
1701630900000|2023-12-03 19:15:00|604.6|594.2|603.49|593.09|604.6|594.2|602.39|591.99|327
1701631200000|2023-12-03 19:20:00|603.55|593.15|604.19|593.79|604.77|594.37|603.19|592.79|208
1701631500000|2023-12-03 19:25:00|604.24|593.84|605.75|595.35|605.75|595.35|604.21|593.81|141
1701631800000|2023-12-03 19:30:00|605.73|595.33|605.39|594.99|605.9|595.5|605.24|594.84|205
1701632100000|2023-12-03 19:35:00|605.44|595.04|605.34|594.94|605.93|595.53|605.21|594.81|153
1701632400000|2023-12-03 19:40:00|605.38|594.98|605.71|595.31|605.71|595.31|605.23|594.83|141
1701632700000|2023-12-03 19:45:00|605.69|595.29|604.96|594.56|605.69|595.29|604.84|594.44|166
1701633000000|2023-12-03 19:50:00|604.92|594.52|604.88|594.48|605.07|594.67|604.58|594.18|139
1701633300000|2023-12-03 19:55:00|604.93|594.53|606.25|595.85|606.25|595.85|603.82|593.42|195
1701633600000|2023-12-03 20:00:00|606.2|595.8|605.73|595.33|606.5|596.1|605.73|595.33|200
1701633900000|2023-12-03 20:05:00|605.92|595.52|605.42|595.02|606.45|596.05|604.75|594.35|220
1701634200000|2023-12-03 20:10:00|605.35|594.95|606.34|595.94|606.43|596.03|605.18|594.78|225
1701634500000|2023-12-03 20:15:00|606.39|595.99|606.84|596.44|606.84|596.44|606.04|595.64|147
1701634800000|2023-12-03 20:20:00|606.92|596.52|607.75|597.35|607.76|597.36|606.83|596.43|105
1701635100000|2023-12-03 20:25:00|607.76|597.36|607.4|597|607.76|597.36|607.37|596.97|104
1701635400000|2023-12-03 20:30:00|607.44|597.04|607.84|595.94|608.5|597.35|607.05|595.8|120
1701635700000|2023-12-03 20:35:00|607.83|595.93|607.89|595.99|608.31|596.41|607.8|595.9|166
1701636000000|2023-12-03 20:40:00|607.94|596.04|607.32|595.42|608.2|596.3|607.32|595.42|151
1701636300000|2023-12-03 20:45:00|607.4|595.5|607.43|595.53|607.5|595.6|606.77|594.87|61
1701636600000|2023-12-03 20:50:00|607.38|595.48|607.05|595.15|607.95|596.05|606.94|595.04|183
1701636900000|2023-12-03 20:55:00|607.06|595.16|607.12|595.22|607.55|595.65|606.89|594.99|142
1701637200000|2023-12-03 21:00:00|607.25|595.35|607.18|595.28|607.52|595.62|607.05|595.15|128
1701637500000|2023-12-03 21:05:00|606.95|595.05|606.63|594.73|606.95|595.05|606.58|594.68|68
1701637800000|2023-12-03 21:10:00|606.67|594.77|606.54|594.64|606.89|594.99|606.54|594.64|83
1701638100000|2023-12-03 21:15:00|606.42|594.52|606.67|594.77|606.77|594.87|606.1|594.2|104
1701638400000|2023-12-03 21:20:00|606.6|594.7|606.9|595|606.95|595.05|606.36|594.46|134
1701638700000|2023-12-03 21:25:00|606.92|595.02|606.46|594.56|607.2|595.3|606.46|594.56|136
1701639000000|2023-12-03 21:30:00|606.48|594.58|607.14|595.24|607.18|595.28|606.48|594.58|141
1701639300000|2023-12-03 21:35:00|607.16|595.26|606.68|594.78|607.16|595.26|605.99|594.09|228
1701639600000|2023-12-03 21:40:00|606.73|594.83|606.34|594.44|607.02|595.12|606.27|594.37|171
1701639900000|2023-12-03 21:45:00|606.14|594.24|605.78|593.88|606.64|594.74|605.78|593.88|105
1701640200000|2023-12-03 21:50:00|605.83|593.93|606.7|594.8|606.8|594.9|605.77|593.87|188
1701640500000|2023-12-03 21:55:00|606.65|594.75|606.52|594.62|607.04|595.14|606.31|594.41|190
1701640800000|2023-12-03 22:00:00|606.59|594.69|607.1|595.2|607.17|595.27|606.53|594.63|195
1701641100000|2023-12-03 22:05:00|607.12|595.22|609.55|597.65|609.57|597.67|607.1|595.2|229
1701641400000|2023-12-03 22:10:00|609.58|597.68|610.04|599.64|610.41|599.64|609.53|597.66|134
1701641700000|2023-12-03 22:15:00|610.03|599.63|610.49|600.09|610.55|600.15|609.72|599.32|153
1701642000000|2023-12-03 22:20:00|610.55|600.15|613.65|603.25|613.85|603.45|610.5|600.1|345
1701642300000|2023-12-03 22:25:00|613.75|603.35|614.12|603.72|614.91|604.51|612.6|602.2|221
1701642600000|2023-12-03 22:30:00|614.11|603.71|615.83|605.43|615.95|605.55|613.74|603.34|306
1701642900000|2023-12-03 22:35:00|615.82|605.42|616.66|606.26|617.11|606.71|615.61|605.21|201
1701643200000|2023-12-03 22:40:00|616.74|606.34|612.1|601.7|616.97|606.57|612.1|601.7|285
1701643500000|2023-12-03 22:45:00|612.06|601.66|613.4|603|613.41|603.01|612.06|601.66|152
1701643800000|2023-12-03 22:50:00|613.41|603.01|614.47|604.07|614.47|604.07|612.96|602.56|146
1701644100000|2023-12-03 22:55:00|614.45|604.05|614.98|604.58|614.99|604.59|614.36|603.96|131
1701644400000|2023-12-03 23:00:00|614.99|604.59|615.67|605.27|615.67|605.27|614.67|604.27|199
1701644700000|2023-12-03 23:05:00|615.68|605.28|615.81|605.41|616|605.6|615.52|605.12|184
1701645000000|2023-12-03 23:10:00|615.88|605.48|616.34|605.94|616.6|606.2|615.81|605.41|243
1701645300000|2023-12-03 23:15:00|616.25|605.85|614.71|604.31|616.82|606.42|614.41|604.01|333
1701645600000|2023-12-03 23:20:00|614.66|604.26|611.53|601.13|614.78|604.38|611.07|600.67|425
1701645900000|2023-12-03 23:25:00|611.52|601.12|609.81|599.41|612.23|601.83|608.77|598.37|576
1701646200000|2023-12-03 23:30:00|609.76|599.36|609.7|599.3|610.41|600.01|606.97|596.57|547
1701646500000|2023-12-03 23:35:00|609.82|599.42|610.32|599.92|611.06|600.66|609.26|598.86|362
1701646800000|2023-12-03 23:40:00|610.35|599.95|610.22|599.82|610.35|599.95|609.42|599.02|92
1701647100000|2023-12-03 23:45:00|610.3|599.9|611.55|601.15|611.6|601.2|610.26|599.86|234
1701647400000|2023-12-03 23:50:00|611.5|601.1|611.01|600.61|611.67|601.27|610.55|600.15|224
1701647700000|2023-12-03 23:55:00|611.05|600.65|610.67|600.27|611.7|601.3|610.57|600.17|166
1701648000000|2023-12-04 00:00:00|610.74|600.34|609.45|599.05|610.8|600.4|609.21|598.81|308
1701648300000|2023-12-04 00:05:00|609.33|598.93|611.78|601.38|611.85|601.45|609.2|598.8|283
1701648600000|2023-12-04 00:10:00|611.8|601.4|611.75|601.35|612.25|601.85|611.59|601.19|309
1701648900000|2023-12-04 00:15:00|611.8|601.4|610.9|600.5|612.05|601.65|610.5|600.1|299
1701649200000|2023-12-04 00:20:00|610.95|600.55|609.44|599.04|611.1|600.7|609.35|598.95|302
1701649500000|2023-12-04 00:25:00|609.38|598.98|609.61|599.21|609.85|599.45|608.7|598.3|295
1701649800000|2023-12-04 00:30:00|609.67|599.27|611.65|601.25|611.75|601.35|609.32|598.92|398
1701650100000|2023-12-04 00:35:00|611.75|601.35|612.78|602.38|613.15|602.75|611.43|601.03|300
1701650400000|2023-12-04 00:40:00|612.8|602.4|614.05|603.65|614.2|603.8|612.76|602.36|268
1701650700000|2023-12-04 00:45:00|614.07|603.67|613.88|603.48|614.2|603.8|612.99|602.59|361
1701651000000|2023-12-04 00:50:00|613.78|603.38|615.01|604.61|615.15|604.75|612.75|602.35|298
1701651300000|2023-12-04 00:55:00|615.06|604.66|614.68|604.28|615.1|604.7|613.91|603.51|240
1701651600000|2023-12-04 01:00:00|614.73|604.33|613.38|602.98|614.82|604.42|613.37|602.97|302
1701651900000|2023-12-04 01:05:00|613.43|603.03|612.41|602.01|613.78|603.38|612.28|601.88|293
1701652200000|2023-12-04 01:10:00|612.43|602.03|611.89|601.49|612.77|602.37|611.57|601.17|257
1701652500000|2023-12-04 01:15:00|611.91|601.51|613.58|603.18|614.91|604.51|611.89|601.49|487
1701652800000|2023-12-04 01:20:00|613.57|603.17|615.47|605.07|615.51|605.11|613.32|602.92|460
1701653100000|2023-12-04 01:25:00|615.46|605.06|615.84|605.44|616.71|606.31|615.02|604.62|461
1701653400000|2023-12-04 01:30:00|615.82|605.42|616.47|606.07|616.47|606.07|615.26|604.86|482
1701653700000|2023-12-04 01:35:00|616.45|606.05|618.3|607.9|618.33|607.93|616.35|605.95|254
1701654000000|2023-12-04 01:40:00|618.33|607.93|619.59|609.19|620.13|609.73|617.82|607.42|346
1701654300000|2023-12-04 01:45:00|619.64|609.24|620.43|610.03|622.14|611.74|619.64|609.24|387
1701654600000|2023-12-04 01:50:00|620.33|609.93|620.02|609.62|621.37|610.97|619.88|609.48|363
1701654900000|2023-12-04 01:55:00|619.99|609.59|617|606.6|619.99|609.59|615.07|604.67|551
1701655200000|2023-12-04 02:00:00|616.96|606.56|616.39|605.99|617.83|607.43|615.67|605.27|516
1701655500000|2023-12-04 02:05:00|616.38|605.98|617.42|607.02|617.48|607.08|615.35|604.95|477
1701655800000|2023-12-04 02:10:00|617.45|607.05|617.89|607.49|619|608.6|616.86|606.46|400
1701656100000|2023-12-04 02:15:00|617.95|607.55|616.78|606.38|618.18|607.78|616.47|606.07|414
1701656400000|2023-12-04 02:20:00|616.82|606.42|616.27|605.87|617.24|606.84|616.13|605.73|366
1701656700000|2023-12-04 02:25:00|616.32|605.92|617.49|607.09|617.84|607.44|616.23|605.83|300
1701657000000|2023-12-04 02:30:00|617.47|607.07|617.41|607.01|617.8|607.4|617.26|606.86|207
1701657300000|2023-12-04 02:35:00|617.44|607.04|617.72|607.32|617.95|607.55|617.32|606.92|219
1701657600000|2023-12-04 02:40:00|617.71|607.31|618.24|607.84|618.65|608.25|617.65|607.25|143
1701657900000|2023-12-04 02:45:00|618.32|607.92|617.33|606.93|618.55|608.15|617.33|606.93|143
1701658200000|2023-12-04 02:50:00|617.38|606.98|616.48|606.08|617.53|607.13|616.43|606.03|146
1701658500000|2023-12-04 02:55:00|616.51|606.11|616.57|606.17|616.98|606.58|616.34|605.94|182
1701658800000|2023-12-04 03:00:00|616.64|606.24|616.21|605.81|616.69|606.29|615.74|605.34|236
1701659100000|2023-12-04 03:05:00|616.23|605.83|616.32|605.92|616.78|606.38|616.23|605.83|91
1701659400000|2023-12-04 03:10:00|616.31|605.91|618.22|607.82|618.45|608.05|616.04|605.64|198
1701659700000|2023-12-04 03:15:00|618.21|607.81|620.11|609.71|620.66|610.26|618|607.6|219
1701660000000|2023-12-04 03:20:00|620.36|609.96|621.32|610.92|621.43|611.03|620.28|609.88|227
1701660300000|2023-12-04 03:25:00|621.31|610.91|622.19|611.79|622.31|611.91|621.02|610.62|160
1701660600000|2023-12-04 03:30:00|622.2|611.8|622.2|611.8|622.26|611.86|621.31|610.91|281
1701660900000|2023-12-04 03:35:00|622.18|611.78|622.39|611.99|622.45|612.05|621.59|611.19|287
1701661200000|2023-12-04 03:40:00|622.38|611.98|622.64|612.24|622.98|612.58|622.04|611.64|215
1701661500000|2023-12-04 03:45:00|622.69|612.29|620.28|609.88|623.17|612.77|620.18|609.78|195
1701661800000|2023-12-04 03:50:00|620.31|609.91|619.09|608.69|620.81|610.41|619.03|608.63|270
1701662100000|2023-12-04 03:55:00|619.13|608.73|619.56|609.16|620.12|609.72|618.8|608.4|208
1701662400000|2023-12-04 04:00:00|619.55|609.15|620.75|610.35|620.83|610.43|619.48|609.08|120
1701662700000|2023-12-04 04:05:00|620.8|610.4|621.74|611.34|622.19|611.79|620.8|610.4|140
1701663000000|2023-12-04 04:10:00|621.79|611.39|622.43|612.03|623.16|612.76|621.78|611.38|125
1701663300000|2023-12-04 04:15:00|622.41|612.01|621.99|611.59|622.7|612.3|621.02|610.62|222
1701663600000|2023-12-04 04:20:00|622.06|611.66|622.94|612.54|623.05|612.65|621.99|611.59|246
1701663900000|2023-12-04 04:25:00|622.93|612.53|621.43|611.03|623.3|612.9|621.01|610.61|233
1701664200000|2023-12-04 04:30:00|621.58|611.18|620.35|609.95|622.03|611.63|619.97|609.57|250
1701664500000|2023-12-04 04:35:00|620.44|610.04|621.66|611.26|621.97|611.57|620.13|609.73|270
1701664800000|2023-12-04 04:40:00|621.73|611.33|622.87|612.47|623.65|613.25|621.38|610.98|324
1701665100000|2023-12-04 04:45:00|622.79|612.39|622.69|612.29|622.93|612.53|622.16|611.76|335
1701665400000|2023-12-04 04:50:00|622.74|612.34|622.07|611.67|622.74|612.34|621.53|611.13|286
1701665700000|2023-12-04 04:55:00|622.11|611.71|622.51|612.11|622.64|612.24|621.56|611.16|333
1701666000000|2023-12-04 05:00:00|622.5|612.1|621.85|611.45|622.81|612.41|621.42|611.02|298
1701666300000|2023-12-04 05:05:00|621.82|611.42|623.05|612.65|623.1|612.7|620.84|610.44|311
1701666600000|2023-12-04 05:10:00|622.88|612.48|621.38|610.98|623.78|613.38|621.1|610.7|473
1701666900000|2023-12-04 05:15:00|621.39|610.99|622.9|612.5|622.95|612.55|621.03|610.63|457
1701667200000|2023-12-04 05:20:00|622.95|612.55|622.28|611.88|623.55|613.15|621.76|611.36|570
1701667500000|2023-12-04 05:25:00|622.3|611.9|618.78|608.38|622.35|611.95|618.73|608.33|516
1701667800000|2023-12-04 05:30:00|618.71|608.31|619.67|609.27|619.95|609.55|618.66|608.26|325
1701668100000|2023-12-04 05:35:00|619.62|609.22|620.03|609.63|620.05|609.65|618.98|608.58|277
1701668400000|2023-12-04 05:40:00|620|609.6|621.72|611.32|621.87|611.47|619.93|609.53|176
1701668700000|2023-12-04 05:45:00|621.71|611.31|620.19|609.79|621.76|611.36|619.96|609.56|292
1701669000000|2023-12-04 05:50:00|620.13|609.73|619.56|609.16|620.72|610.32|618.93|608.53|268
1701669300000|2023-12-04 05:55:00|619.59|609.19|621.83|611.43|621.88|611.48|619.53|609.13|338
1701669600000|2023-12-04 06:00:00|621.78|611.38|621.46|611.06|622.2|611.8|621.25|610.85|286
1701669900000|2023-12-04 06:05:00|621.43|611.03|619.89|609.49|621.47|611.07|619.69|609.29|347
1701670200000|2023-12-04 06:10:00|619.84|609.44|619.33|608.93|619.96|609.56|619.21|608.81|288
1701670500000|2023-12-04 06:15:00|619.32|608.92|621.82|611.42|622.01|611.61|619.01|608.61|386
1701670800000|2023-12-04 06:20:00|621.8|611.4|622.74|612.34|623.05|612.65|621.16|610.76|550
1701671100000|2023-12-04 06:25:00|622.82|612.42|623.44|613.04|623.51|613.11|622.73|612.33|366
1701671400000|2023-12-04 06:30:00|623.49|613.09|623.55|613.15|623.89|613.49|623.03|612.63|364
1701671700000|2023-12-04 06:35:00|623.54|613.14|624.17|613.77|624.9|614.5|623.54|613.14|360
1701672000000|2023-12-04 06:40:00|624.09|613.69|626.63|616.23|626.76|616.36|624.09|613.69|327
1701672300000|2023-12-04 06:45:00|626.62|616.22|626.28|615.88|626.62|616.22|624.61|614.21|289
1701672600000|2023-12-04 06:50:00|626.5|616.1|626.85|616.45|626.89|616.49|625.44|615.04|251
1701672900000|2023-12-04 06:55:00|626.94|616.54|624.91|614.51|626.95|616.55|624.68|614.28|335
1701673200000|2023-12-04 07:00:00|625.01|614.61|627.21|616.81|627.62|617.22|624.19|613.79|387
1701673500000|2023-12-04 07:05:00|627.14|616.74|627.83|617.43|627.83|617.43|626.69|616.29|343
1701673800000|2023-12-04 07:10:00|627.85|617.45|625.93|615.53|628.88|618.48|625.22|614.82|394
1701674100000|2023-12-04 07:15:00|625.9|615.5|628.38|617.98|628.44|618.04|625.49|615.09|270
1701674400000|2023-12-04 07:20:00|628.43|618.03|625.03|614.63|628.51|618.11|624.11|613.71|422
1701674700000|2023-12-04 07:25:00|625.04|614.64|625.24|614.84|626.16|615.76|624.75|614.35|328
1701675000000|2023-12-04 07:30:00|625.23|614.83|624.98|614.58|625.48|615.08|623.59|613.19|341
1701675300000|2023-12-04 07:35:00|624.99|614.59|625.83|615.43|626.95|616.55|624.98|614.58|319
1701675600000|2023-12-04 07:40:00|625.88|615.48|623.5|613.1|625.99|615.59|623.3|612.9|391
1701675900000|2023-12-04 07:45:00|623.47|613.07|622.64|612.24|623.7|613.3|621.91|611.51|461
1701676200000|2023-12-04 07:50:00|622.7|612.3|622.88|612.48|623.83|613.43|622.42|612.02|320
1701676500000|2023-12-04 07:55:00|622.98|612.58|621.82|611.42|622.98|612.58|621.36|610.96|410
1701676800000|2023-12-04 08:00:00|621.69|611.29|623.47|613.07|623.55|613.15|621.56|611.16|304
1701677100000|2023-12-04 08:05:00|623.45|613.05|621.4|611|623.49|613.09|621.1|610.7|374
1701677400000|2023-12-04 08:10:00|621.35|610.95|621.81|611.41|622.04|611.64|620.17|609.77|340
1701677700000|2023-12-04 08:15:00|621.86|611.46|622.9|612.5|622.9|612.5|620.96|610.56|273
1701678000000|2023-12-04 08:20:00|623.02|612.62|625.48|615.08|625.78|615.38|622.85|612.45|509
1701678300000|2023-12-04 08:25:00|625.56|615.16|624.75|614.35|626.58|616.18|624.73|614.33|437
1701678600000|2023-12-04 08:30:00|624.83|614.43|625.27|614.87|626.02|615.62|624.14|613.74|428
1701678900000|2023-12-04 08:35:00|625.36|614.96|625.44|615.04|626.01|615.61|624.63|614.23|365
1701679200000|2023-12-04 08:40:00|625.39|614.99|626.02|615.62|626.74|616.34|625.08|614.68|322
1701679500000|2023-12-04 08:45:00|626.05|615.65|627.14|616.74|627.57|617.17|625.48|615.08|355
1701679800000|2023-12-04 08:50:00|627.09|616.69|626.8|616.4|627.19|616.79|625.42|615.02|249
1701680100000|2023-12-04 08:55:00|626.85|616.45|626.05|615.65|627.01|616.61|625.97|615.57|255
1701680400000|2023-12-04 09:00:00|626.13|615.73|625.86|615.46|626.56|616.16|625.33|614.93|282
1701680700000|2023-12-04 09:05:00|625.96|615.56|625.52|615.12|626.44|616.04|625.3|614.9|299
1701681000000|2023-12-04 09:10:00|625.5|615.1|624.82|614.42|625.5|615.1|624.57|614.17|202
1701681300000|2023-12-04 09:15:00|624.8|614.4|622.63|612.23|625.1|614.7|622.47|612.07|295
1701681600000|2023-12-04 09:20:00|622.74|612.34|624.54|614.14|625.61|615.21|622.74|612.34|289
1701681900000|2023-12-04 09:25:00|624.53|614.13|623.28|612.88|624.62|614.22|622.7|612.3|295
1701682200000|2023-12-04 09:30:00|623.27|612.87|625.56|615.16|625.66|615.26|623.16|612.76|281
1701682500000|2023-12-04 09:35:00|625.65|615.25|625.87|615.47|626.1|615.7|625.23|614.83|272
1701682800000|2023-12-04 09:40:00|625.88|615.48|625.96|615.56|626.08|615.68|625.69|615.29|222
1701683100000|2023-12-04 09:45:00|625.95|615.55|626.23|615.83|626.52|616.12|625.68|615.28|214
1701683400000|2023-12-04 09:50:00|626.22|615.82|623.08|612.68|626.38|615.98|623|612.6|344
1701683700000|2023-12-04 09:55:00|623.09|612.69|618.28|607.88|623.5|613.1|618.1|607.7|460
1701684000000|2023-12-04 10:00:00|618.32|607.92|620.81|610.41|621.43|611.03|618.16|607.76|332
1701684300000|2023-12-04 10:05:00|620.73|610.33|621.78|611.38|622.36|611.96|619.84|609.44|360
1701684600000|2023-12-04 10:10:00|621.77|611.37|622.19|611.79|622.6|612.2|620.8|610.4|317
1701684900000|2023-12-04 10:15:00|622.2|611.8|622.58|612.18|622.95|612.55|621.6|611.2|279
1701685200000|2023-12-04 10:20:00|622.53|612.13|621.59|611.19|622.65|612.25|621.54|611.14|247
1701685500000|2023-12-04 10:25:00|621.57|611.17|621.22|610.82|622.35|611.95|621.1|610.7|253
1701685800000|2023-12-04 10:30:00|621.27|610.87|621.63|611.23|622.35|611.95|620.97|610.57|400
1701686100000|2023-12-04 10:35:00|621.6|611.2|621.66|611.26|622.8|612.4|621.33|610.93|297
1701686400000|2023-12-04 10:40:00|621.71|611.31|621.83|611.43|622.25|611.85|621.32|610.92|192
1701686700000|2023-12-04 10:45:00|621.75|611.35|621.87|611.47|623.79|613.39|621.51|611.11|408
1701687000000|2023-12-04 10:50:00|621.86|611.46|621.29|610.89|623.22|612.82|621.29|610.89|486
1701687300000|2023-12-04 10:55:00|621.34|610.94|620.48|610.08|621.63|611.23|620.12|609.72|315
1701687600000|2023-12-04 11:00:00|620.49|610.09|620.24|609.84|620.71|610.31|619.57|609.17|483
1701687900000|2023-12-04 11:05:00|620.27|609.87|617.14|606.74|620.97|610.57|616.68|606.28|397
1701688200000|2023-12-04 11:10:00|617.08|606.68|604.47|594.07|617.21|606.81|595.22|584.82|831
1701688500000|2023-12-04 11:15:00|604.48|594.08|598.56|588.16|604.94|594.54|598.39|587.99|920
1701688800000|2023-12-04 11:20:00|598.58|588.18|601.92|591.52|603.53|593.13|595.46|585.06|889
1701689100000|2023-12-04 11:25:00|602.22|591.82|606.18|595.78|608.13|597.73|601.47|591.07|764
1701689400000|2023-12-04 11:30:00|606.17|595.77|609.3|598.9|609.79|599.39|605.05|594.65|610
1701689700000|2023-12-04 11:35:00|609.31|598.91|609.42|599.02|610.44|600.04|605.87|595.47|832
1701690000000|2023-12-04 11:40:00|609.43|599.03|608.01|597.61|610.55|600.15|607.1|596.7|721
1701690300000|2023-12-04 11:45:00|607.91|597.51|608.42|598.02|609.25|598.85|606.82|596.42|755
1701690600000|2023-12-04 11:50:00|608.36|597.96|607.57|597.17|609.2|598.8|606.45|596.05|709
1701690900000|2023-12-04 11:55:00|607.56|597.16|611.97|601.57|611.97|601.57|606.9|596.5|567
1701691200000|2023-12-04 12:00:00|611.98|601.58|613.42|603.02|613.45|603.05|610.55|600.15|638
1701691500000|2023-12-04 12:05:00|613.4|603|617.66|607.26|618.1|607.7|611.74|601.34|711
1701691800000|2023-12-04 12:10:00|617.67|607.27|617.2|606.8|621.47|611.07|614.98|604.58|741
1701692100000|2023-12-04 12:15:00|616.71|606.31|625.65|615.25|625.7|615.3|614.06|603.66|860
1701692400000|2023-12-04 12:20:00|625.7|615.3|631.7|621.3|635.05|624.65|624.96|614.56|936
1701692700000|2023-12-04 12:25:00|631.62|621.22|630.21|619.81|633.58|623.18|629.25|618.85|901
1701693000000|2023-12-04 12:30:00|630.14|619.74|626.14|615.74|633.05|622.65|625.26|614.86|922
1701693300000|2023-12-04 12:35:00|626.04|615.64|623.24|612.84|626.2|615.8|620.69|610.29|841
1701693600000|2023-12-04 12:40:00|623.34|612.94|627.07|616.67|627.55|617.15|623.11|612.71|717
1701693900000|2023-12-04 12:45:00|627.09|616.69|624.89|614.49|627.66|617.26|624.85|614.45|784
1701694200000|2023-12-04 12:50:00|624.99|614.59|623.14|612.74|625.15|614.75|622.14|611.74|705
1701694500000|2023-12-04 12:55:00|623.05|612.65|621.73|611.33|623.3|612.9|621.38|610.98|803
1701694800000|2023-12-04 13:00:00|621.83|611.43|621.72|611.32|624.33|613.93|621.52|611.12|787
1701695100000|2023-12-04 13:05:00|621.75|611.35|621.17|610.77|622.94|612.54|620.92|610.52|754
1701695400000|2023-12-04 13:10:00|621.22|610.82|618.56|608.16|621.26|610.86|618.11|607.71|653
1701695700000|2023-12-04 13:15:00|618.57|608.17|618.13|607.73|620.95|610.55|618.06|607.66|616
1701696000000|2023-12-04 13:20:00|618.26|607.86|620.58|610.18|622.25|611.85|617.9|607.5|604
1701696300000|2023-12-04 13:25:00|620.65|610.25|621.24|610.84|621.9|611.5|620.36|609.96|625
1701696600000|2023-12-04 13:30:00|621.19|610.79|619.93|609.53|621.32|610.92|618.25|607.85|641
1701696900000|2023-12-04 13:35:00|619.89|609.49|619|608.6|620.18|609.78|618.22|607.82|630
1701697200000|2023-12-04 13:40:00|619.05|608.65|619.27|608.87|620.02|609.62|618.7|608.3|659
1701697500000|2023-12-04 13:45:00|619.23|608.83|616.49|606.09|619.51|609.11|616.37|605.97|631
1701697800000|2023-12-04 13:50:00|616.48|606.08|612.62|602.22|617.02|606.62|612.62|602.22|647
1701698100000|2023-12-04 13:55:00|612.68|602.28|612.32|601.92|613.31|602.91|611.01|600.61|896
1701698400000|2023-12-04 14:00:00|612.42|602.02|611.58|601.18|613.79|603.39|611.54|601.14|824
1701698700000|2023-12-04 14:05:00|611.63|601.23|608.02|597.62|611.9|601.5|604.74|594.34|817
1701699000000|2023-12-04 14:10:00|607.97|597.57|609.31|598.91|609.39|598.99|607.02|596.62|748
1701699300000|2023-12-04 14:15:00|609.39|598.99|609.27|598.87|609.94|599.54|605.5|595.1|873
1701699600000|2023-12-04 14:20:00|609.31|598.91|606.95|596.55|609.53|599.13|606.64|596.24|802
1701699900000|2023-12-04 14:25:00|606.96|596.56|605.67|595.27|608.5|598.1|605.03|594.63|706
1701700200000|2023-12-04 14:30:00|605.87|595.47|606.56|596.16|607.3|596.9|604.6|594.2|763
1701700500000|2023-12-04 14:35:00|606.57|596.17|607|596.6|608|597.6|605.19|594.79|807
1701700800000|2023-12-04 14:40:00|607.05|596.65|608.77|598.37|609.05|598.65|606.8|596.4|671
1701701100000|2023-12-04 14:45:00|608.76|598.36|608.23|597.83|609.74|599.34|608.12|597.72|672
1701701400000|2023-12-04 14:50:00|608.28|597.88|607.9|597.5|608.78|598.38|606.87|596.47|653
1701701700000|2023-12-04 14:55:00|607.83|597.43|606.82|596.42|608.2|597.8|606.45|596.05|571
1701702000000|2023-12-04 15:00:00|606.92|596.52|608.3|597.9|608.38|597.98|606.84|596.44|619
1701702300000|2023-12-04 15:05:00|608.28|597.88|608|597.6|609.06|598.66|607.24|596.84|673
1701702600000|2023-12-04 15:10:00|608.05|597.65|608.11|597.71|608.42|598.02|607.08|596.68|503
1701702900000|2023-12-04 15:15:00|608.14|597.74|609.03|598.63|609.35|598.95|607.39|596.99|439
1701703200000|2023-12-04 15:20:00|609.08|598.68|608.17|597.77|609.38|598.98|607.85|597.45|475
1701703500000|2023-12-04 15:25:00|608.25|597.85|607.99|597.59|609.95|599.55|607.84|597.44|601
1701703800000|2023-12-04 15:30:00|608.05|597.65|604.81|594.41|608.78|598.38|604.35|593.95|749
1701704100000|2023-12-04 15:35:00|604.77|594.37|606.37|595.97|607.1|596.7|604.42|594.02|725
1701704400000|2023-12-04 15:40:00|606.42|596.02|608.29|597.89|608.5|598.1|606.07|595.67|665
1701704700000|2023-12-04 15:45:00|608.14|597.74|608.23|597.83|609.38|598.98|607.75|597.35|615
1701705000000|2023-12-04 15:50:00|608.22|597.82|606.8|596.4|608.36|597.96|606.57|596.17|620
1701705300000|2023-12-04 15:55:00|607|596.6|607.2|596.8|608.1|597.7|606.69|596.29|497
1701705600000|2023-12-04 16:00:00|607.15|596.75|609.94|599.54|610.15|599.75|607.15|596.75|553
1701705900000|2023-12-04 16:05:00|609.9|599.5|610.67|600.27|610.69|600.29|609.86|599.46|383
1701706200000|2023-12-04 16:10:00|610.63|600.23|608.68|598.28|610.97|600.57|608.66|598.26|523
1701706500000|2023-12-04 16:15:00|608.67|598.27|606.89|596.49|609.05|598.65|606.84|596.44|469
1701706800000|2023-12-04 16:20:00|606.9|596.5|609.26|598.86|609.55|599.15|606.45|596.05|439
1701707100000|2023-12-04 16:25:00|609.22|598.82|611.39|600.99|611.6|601.2|609.2|598.8|260
1701707400000|2023-12-04 16:30:00|611.61|601.21|609.77|599.37|611.61|601.21|609.39|598.99|521
1701707700000|2023-12-04 16:35:00|609.79|599.39|610.61|600.21|610.69|600.29|609.05|598.65|398
1701708000000|2023-12-04 16:40:00|610.38|599.98|610.9|600.5|611.15|600.75|609.98|599.58|448
1701708300000|2023-12-04 16:45:00|610.91|600.51|611.03|600.63|611.5|601.1|610.05|599.65|423
1701708600000|2023-12-04 16:50:00|611|600.6|612.22|601.82|612.67|602.27|610.02|599.62|454
1701708900000|2023-12-04 16:55:00|612.27|601.87|613.72|603.32|614.14|603.74|612.1|601.7|366
1701709200000|2023-12-04 17:00:00|613.77|603.37|613.51|603.11|614.35|603.95|612.84|602.44|431
1701709500000|2023-12-04 17:05:00|613.54|603.14|611.78|601.38|613.9|603.5|611.78|601.38|520
1701709800000|2023-12-04 17:10:00|611.81|601.41|610.38|599.98|612.4|602|610.01|599.61|516
1701710100000|2023-12-04 17:15:00|610.34|599.94|608.91|598.51|610.85|600.45|608.31|597.91|437
1701710400000|2023-12-04 17:20:00|608.96|598.56|609.86|599.46|609.86|599.46|608.34|597.94|430
1701710700000|2023-12-04 17:25:00|609.89|599.49|608.87|598.47|610.75|600.35|608.81|598.41|517
1701711000000|2023-12-04 17:30:00|608.85|598.45|608.91|598.51|609.12|598.72|608.21|597.81|549
1701711300000|2023-12-04 17:35:00|608.9|598.5|607.85|597.45|609.27|598.87|607.72|597.32|449
1701711600000|2023-12-04 17:40:00|607.83|597.43|608.7|598.3|608.81|598.41|607.8|597.4|323
1701711900000|2023-12-04 17:45:00|608.68|598.28|610.3|599.9|610.53|600.13|608.55|598.15|439
1701712200000|2023-12-04 17:50:00|610.27|599.87|608.87|598.47|610.95|600.55|608.87|598.47|400
1701712500000|2023-12-04 17:55:00|608.92|598.52|608.51|598.11|609.6|599.2|608.13|597.73|372
1701712800000|2023-12-04 18:00:00|608.53|598.13|609.23|598.83|609.57|599.17|608.23|597.83|354
1701713100000|2023-12-04 18:05:00|609.22|598.82|607.9|597.5|609.55|599.15|607.35|596.95|254
1701713400000|2023-12-04 18:10:00|607.85|597.45|607.75|597.35|607.96|597.56|607.48|597.08|106
1701713700000|2023-12-04 18:15:00|607.73|597.33|609.58|599.18|609.7|599.3|607.58|597.18|379
1701714000000|2023-12-04 18:20:00|609.56|599.16|608.98|598.58|609.58|599.18|608.63|598.23|306
1701714300000|2023-12-04 18:25:00|608.99|598.59|608.22|597.82|609.4|599|607.98|597.58|241
1701714600000|2023-12-04 18:30:00|608.2|597.8|607.82|597.42|608.52|598.12|607.69|597.29|356
1701714900000|2023-12-04 18:35:00|607.85|597.45|607.58|597.18|608.55|598.15|607.32|596.92|287
1701715200000|2023-12-04 18:40:00|607.57|597.17|606.95|596.55|607.76|597.36|606.95|596.55|307
1701715500000|2023-12-04 18:45:00|606.94|596.54|606.68|596.28|607.45|597.05|606.64|596.24|310
1701715800000|2023-12-04 18:50:00|606.7|596.3|606.66|596.26|607.14|596.74|606.25|595.85|329
1701716100000|2023-12-04 18:55:00|606.67|596.27|608.26|597.86|608.26|597.86|606.56|596.16|222
1701716400000|2023-12-04 19:00:00|608.02|597.62|607.76|597.36|608.26|597.86|607.73|597.33|261
1701716700000|2023-12-04 19:05:00|607.75|597.35|606.54|596.14|607.85|597.45|606.54|596.14|298
1701717000000|2023-12-04 19:10:00|606.56|596.16|606.36|595.96|607.25|596.85|606.35|595.95|257
1701717300000|2023-12-04 19:15:00|606.39|595.99|606.81|596.41|606.83|596.43|606.06|595.66|256
1701717600000|2023-12-04 19:20:00|606.82|596.42|608.35|597.95|609.4|599|606.81|596.41|319
1701717900000|2023-12-04 19:25:00|608.36|597.96|609.25|598.85|609.33|598.93|608.36|597.96|205
1701718200000|2023-12-04 19:30:00|609.26|598.86|607.47|597.07|609.36|598.96|606.96|596.56|394
1701718500000|2023-12-04 19:35:00|607.46|597.06|607.98|597.58|608.37|597.97|607.08|596.68|327
1701718800000|2023-12-04 19:40:00|607.97|597.57|607.76|597.36|608.95|598.55|607.19|596.79|353
1701719100000|2023-12-04 19:45:00|607.74|597.34|607.76|597.36|608.09|597.69|607.37|596.97|341
1701719400000|2023-12-04 19:50:00|607.75|597.35|607.68|597.28|608.1|597.7|607.52|597.12|240
1701719700000|2023-12-04 19:55:00|607.65|597.25|608.56|598.16|609|598.6|607.64|597.24|427
1701720000000|2023-12-04 20:00:00|608.55|598.15|609.51|599.11|609.76|599.36|608.52|598.12|263
1701720300000|2023-12-04 20:05:00|609.52|599.12|609.7|599.3|609.71|599.31|609.33|598.93|175
1701720600000|2023-12-04 20:10:00|609.66|599.26|610.17|599.77|610.27|599.87|609.5|599.1|171
1701720900000|2023-12-04 20:15:00|610.12|599.72|610.28|599.88|610.32|599.92|609.57|599.17|179
1701721200000|2023-12-04 20:20:00|610.27|599.87|609.85|599.45|610.62|600.22|609.04|598.64|230
1701721500000|2023-12-04 20:25:00|609.75|599.35|612.23|601.83|612.25|601.85|609.75|599.35|267
1701721800000|2023-12-04 20:30:00|612.25|601.85|611.18|600.78|612.25|601.85|610.9|600.5|360
1701722100000|2023-12-04 20:35:00|611.24|600.84|611.29|600.89|611.39|600.99|610.3|599.9|295
1701722400000|2023-12-04 20:40:00|611.27|600.87|611.73|601.33|611.8|601.4|610.65|600.25|259
1701722700000|2023-12-04 20:45:00|611.72|601.32|610.62|600.22|611.75|601.35|610.62|600.22|223
1701723000000|2023-12-04 20:50:00|610.67|600.27|610.42|600.02|611.6|601.2|610.34|599.94|304
1701723300000|2023-12-04 20:55:00|610.47|600.07|609.9|599.5|610.52|600.12|609.58|599.18|304
1701723600000|2023-12-04 21:00:00|609.92|599.52|609.31|598.91|610.58|600.18|609.21|598.81|365
1701723900000|2023-12-04 21:05:00|609.3|598.9|608.6|598.2|609.76|599.36|608.52|598.12|197
1701724200000|2023-12-04 21:10:00|608.61|598.21|608.93|598.53|609.02|598.62|608.37|597.97|318
1701724500000|2023-12-04 21:15:00|608.95|598.55|608.46|598.06|609.48|599.08|608.27|597.87|256
1701724800000|2023-12-04 21:20:00|608.45|598.05|608.64|598.24|608.98|598.58|608.2|597.8|134
1701725100000|2023-12-04 21:25:00|608.66|598.26|611.14|600.74|611.27|600.87|608.54|598.14|215
1701725400000|2023-12-04 21:30:00|611.18|600.78|610.74|600.34|611.45|601.05|610.44|600.04|172
1701725700000|2023-12-04 21:35:00|610.75|600.35|609.36|598.96|610.96|600.56|609.28|598.88|241
1701726000000|2023-12-04 21:40:00|609.35|598.95|608.55|598.15|609.35|598.95|608.29|597.89|188
1701726300000|2023-12-04 21:45:00|608.53|598.13|609.62|599.22|610.75|600.35|608.29|597.89|247
1701726600000|2023-12-04 21:50:00|609.66|599.26|609|598.6|609.79|599.39|609|598.6|265
1701726900000|2023-12-04 21:55:00|609.05|598.65|608.62|598.22|609.33|598.93|608.3|597.9|314
1701727200000|2023-12-04 22:00:00|608.56|598.16|608.31|597.91|608.83|598.43|607.47|597.07|382
1701727500000|2023-12-04 22:05:00|608.32|597.92|608.25|597.85|608.94|598.54|608.17|597.77|172
1701727800000|2023-12-04 22:10:00|608.24|597.84|608.61|598.21|608.62|598.22|607.27|596.87|284
1701728100000|2023-12-04 22:15:00|608.6|598.2|610.44|600.04|610.47|600.07|608.6|598.2|237
1701728400000|2023-12-04 22:20:00|610.45|600.05|609.68|599.28|610.79|600.39|608.82|598.42|217
1701728700000|2023-12-04 22:25:00|609.73|599.33|611.49|601.09|611.49|601.09|609.73|599.33|277
1701729000000|2023-12-04 22:30:00|611.47|601.07|608.96|598.56|611.5|601.1|608.59|598.19|321
1701729300000|2023-12-04 22:35:00|608.99|598.59|608.76|598.36|609.14|598.74|608.52|598.12|241
1701729600000|2023-12-04 22:40:00|608.75|598.35|608.42|598.02|608.86|598.46|607.98|597.58|166
1701729900000|2023-12-04 22:45:00|608.41|598.01|604.34|593.94|608.41|598.01|604.12|593.72|202
1701730200000|2023-12-04 22:50:00|604.35|593.95|604.26|593.86|605.6|595.2|604.24|593.84|213
1701730500000|2023-12-04 22:55:00|604.27|593.87|605.96|595.56|606.7|596.3|603.97|593.57|253
1701730800000|2023-12-04 23:00:00|605.91|595.51|607.16|596.76|607.22|596.82|605.23|594.83|432
1701731100000|2023-12-04 23:05:00|607.22|596.82|607.55|597.15|607.55|597.15|606.07|595.67|197
1701731400000|2023-12-04 23:10:00|607.6|597.2|608.91|598.51|609|598.6|607.6|597.2|337
1701731700000|2023-12-04 23:15:00|608.86|598.46|609.67|599.27|609.72|599.32|607.94|597.54|456
1701732000000|2023-12-04 23:20:00|609.6|599.2|609.8|599.4|610|599.6|608.82|598.42|178
1701732300000|2023-12-04 23:25:00|609.85|599.45|609.4|599|609.85|599.45|608.17|597.77|372
1701732600000|2023-12-04 23:30:00|609.39|598.99|611.3|600.9|611.5|601.1|609.01|598.61|490
1701732900000|2023-12-04 23:35:00|611.5|601.1|612.69|602.29|613.39|602.99|611.3|600.9|415
1701733200000|2023-12-04 23:40:00|612.58|602.18|613.42|603.02|614.54|604.14|612.4|602|461
1701733500000|2023-12-04 23:45:00|613.41|603.01|613.57|603.17|614.22|603.82|613.25|602.85|440
1701733800000|2023-12-04 23:50:00|613.58|603.18|614.85|604.45|614.85|604.45|613.58|603.18|392
1701734100000|2023-12-04 23:55:00|614.65|604.25|615.71|605.31|615.75|605.35|614.48|604.08|366
1701734400000|2023-12-05 00:00:00|615.68|605.28|614.75|604.35|617.1|606.7|614.16|603.76|571
1701734700000|2023-12-05 00:05:00|614.8|604.4|613.4|603|614.97|604.57|613.16|602.76|501
1701735000000|2023-12-05 00:10:00|613.47|603.07|617.22|606.82|617.61|607.21|613.35|602.95|651
1701735300000|2023-12-05 00:15:00|617.24|606.84|619.2|608.8|619.2|608.8|616.9|606.5|505
1701735600000|2023-12-05 00:20:00|619.15|608.75|622.24|611.84|622.37|611.97|618.76|608.36|603
1701735900000|2023-12-05 00:25:00|622.26|611.86|623.45|613.05|623.5|613.1|622.16|611.76|433
1701736200000|2023-12-05 00:30:00|623.49|613.09|625.86|615.46|625.99|615.59|623.32|612.92|641
1701736500000|2023-12-05 00:35:00|625.87|615.47|623.98|613.58|627.75|617.35|623.72|613.32|593
1701736800000|2023-12-05 00:40:00|624.02|613.62|626.56|616.16|627.38|616.98|624.02|613.62|690
1701737100000|2023-12-05 00:45:00|626.43|616.03|627.61|617.21|627.85|617.45|624.71|614.31|756
1701737400000|2023-12-05 00:50:00|627.64|617.24|626.83|616.43|628.5|618.1|626.67|616.27|592
1701737700000|2023-12-05 00:55:00|626.91|616.51|628.16|617.76|628.75|618.35|626.49|616.09|587
1701738000000|2023-12-05 01:00:00|628.18|617.78|626.75|616.35|628.75|618.35|625.69|615.29|678
1701738300000|2023-12-05 01:05:00|626.76|616.36|624.55|614.15|627.4|617|624.01|613.61|755
1701738600000|2023-12-05 01:10:00|624.53|614.13|623.68|613.28|626.65|616.25|623.57|613.17|715
1701738900000|2023-12-05 01:15:00|623.64|613.24|620.76|610.36|625|614.6|619.82|609.42|771
1701739200000|2023-12-05 01:20:00|620.73|610.33|619.16|608.76|622.4|612|619.11|608.71|775
1701739500000|2023-12-05 01:25:00|619.1|608.7|620.95|610.55|621.01|610.61|616.9|606.5|772
1701739800000|2023-12-05 01:30:00|620.94|610.54|621.04|610.64|623.11|612.71|618.8|608.4|839
1701740100000|2023-12-05 01:35:00|621.03|610.63|620.25|609.85|623.28|612.88|620.19|609.79|621
1701740400000|2023-12-05 01:40:00|620.32|609.92|621.37|610.97|622.05|611.65|620|609.6|685
1701740700000|2023-12-05 01:45:00|621.35|610.95|621.34|610.94|622.75|612.35|621.09|610.69|571
1701741000000|2023-12-05 01:50:00|621.3|610.9|620.84|610.44|621.37|610.97|619.35|608.95|667
1701741300000|2023-12-05 01:55:00|620.87|610.47|621.96|611.56|622.89|612.49|620.78|610.38|428
1701741600000|2023-12-05 02:00:00|622.11|611.71|619.03|608.63|622.4|612|618.64|608.24|700
1701741900000|2023-12-05 02:05:00|619.07|608.67|617.44|607.04|619.07|608.67|615.21|604.81|719
1701742200000|2023-12-05 02:10:00|617.5|607.1|615.82|605.42|617.67|607.27|614.67|604.27|821
1701742500000|2023-12-05 02:15:00|615.89|605.49|615.99|605.59|616.75|606.35|612.87|602.47|818
1701742800000|2023-12-05 02:20:00|615.98|605.58|615.95|605.55|616.31|605.91|614.43|604.03|716
1701743100000|2023-12-05 02:25:00|616.01|605.61|617.06|606.66|617.3|606.9|615.69|605.29|498
1701743400000|2023-12-05 02:30:00|617.13|606.73|617.62|607.22|617.85|607.45|616.85|606.45|274
1701743700000|2023-12-05 02:35:00|617.51|607.11|616.06|605.66|617.54|607.14|615.61|605.21|363
1701744000000|2023-12-05 02:40:00|616.05|605.65|615.76|605.36|616.55|606.15|615.62|605.22|372
1701744300000|2023-12-05 02:45:00|615.8|605.4|616.77|606.37|617.15|606.75|615.36|604.96|363
1701744600000|2023-12-05 02:50:00|616.75|606.35|614.38|603.98|616.85|606.45|614.38|603.98|420
1701744900000|2023-12-05 02:55:00|614.42|604.02|614.35|603.95|614.7|604.3|613.06|602.66|464
1701745200000|2023-12-05 03:00:00|614.38|603.98|614.54|604.14|615.16|604.76|613.53|603.13|324
1701745500000|2023-12-05 03:05:00|614.59|604.19|614.85|604.45|614.85|604.45|613.64|603.24|385
1701745800000|2023-12-05 03:10:00|614.72|604.32|614.6|604.2|614.92|604.52|613.91|603.51|299
1701746100000|2023-12-05 03:15:00|614.62|604.22|616.17|605.77|616.17|605.77|614.48|604.08|305
1701746400000|2023-12-05 03:20:00|616.21|605.81|619.15|608.75|619.18|608.78|615.65|605.25|399
1701746700000|2023-12-05 03:25:00|619.18|608.78|619.86|609.46|620.35|609.95|618.46|608.06|312
1701747000000|2023-12-05 03:30:00|619.9|609.5|619.31|608.91|620.25|609.85|618.03|607.63|421
1701747300000|2023-12-05 03:35:00|619.36|608.96|618.76|608.36|619.76|609.36|617.65|607.25|435
1701747600000|2023-12-05 03:40:00|618.69|608.29|616.6|606.2|618.71|608.31|616.16|605.76|399
1701747900000|2023-12-05 03:45:00|616.59|606.19|617.35|606.95|617.55|607.15|615.4|605|448
1701748200000|2023-12-05 03:50:00|617.42|607.02|616.58|606.18|617.87|607.47|616.09|605.69|337
1701748500000|2023-12-05 03:55:00|616.63|606.23|616.82|606.42|617.42|607.02|616.01|605.61|374
1701748800000|2023-12-05 04:00:00|616.83|606.43|616.94|606.54|617.81|607.41|616.62|606.22|391
1701749100000|2023-12-05 04:05:00|616.93|606.53|615.73|605.33|617.14|606.74|615.46|605.06|318
1701749400000|2023-12-05 04:10:00|615.76|605.36|614.73|604.33|616.39|605.99|614.56|604.16|370
1701749700000|2023-12-05 04:15:00|614.72|604.32|616.29|605.89|616.53|606.13|614.03|603.63|437
1701750000000|2023-12-05 04:20:00|616.34|605.94|615.7|605.3|616.34|605.94|614.78|604.38|430
1701750300000|2023-12-05 04:25:00|615.75|605.35|615.13|604.73|616.22|605.82|614.99|604.59|451
1701750600000|2023-12-05 04:30:00|615.19|604.79|617.65|607.25|617.7|607.3|614.48|604.08|385
1701750900000|2023-12-05 04:35:00|617.6|607.2|620.09|609.69|620.19|609.79|617.59|607.19|320
1701751200000|2023-12-05 04:40:00|620.2|609.8|619.71|609.31|620.25|609.85|619.26|608.86|250
1701751500000|2023-12-05 04:45:00|619.73|609.33|621.75|611.35|621.85|611.45|619.73|609.33|371
1701751800000|2023-12-05 04:50:00|621.58|611.18|619.96|609.56|622.65|612.25|619.87|609.47|376
1701752100000|2023-12-05 04:55:00|620|609.6|619.04|608.64|620.27|609.87|618.76|608.36|431
1701752400000|2023-12-05 05:00:00|619.09|608.69|618.04|607.64|619.28|608.88|617.3|606.9|463
1701752700000|2023-12-05 05:05:00|618.05|607.65|619.05|608.65|619.22|608.82|617.51|607.11|415
1701753000000|2023-12-05 05:10:00|619.11|608.71|622.97|612.57|622.97|612.57|618.9|608.5|389
1701753300000|2023-12-05 05:15:00|623.04|612.64|622.76|612.36|623.41|613.01|622.56|612.16|533
1701753600000|2023-12-05 05:20:00|622.72|612.32|624.35|613.95|624.95|614.55|622.38|611.98|501
1701753900000|2023-12-05 05:25:00|624.33|613.93|623.16|612.76|624.55|614.15|622.74|612.34|419
1701754200000|2023-12-05 05:30:00|623.03|612.63|624.97|614.57|625.14|614.74|622.79|612.39|564
1701754500000|2023-12-05 05:35:00|624.96|614.56|624.96|614.56|625.19|614.79|624.03|613.63|486
1701754800000|2023-12-05 05:40:00|624.99|614.59|625.58|615.18|625.93|615.53|623.38|612.98|446
1701755100000|2023-12-05 05:45:00|625.62|615.22|624.03|613.63|625.83|615.43|623.73|613.33|286
1701755400000|2023-12-05 05:50:00|624.08|613.68|623.18|612.78|624.69|614.29|622.38|611.98|279
1701755700000|2023-12-05 05:55:00|623.02|612.62|621.79|611.39|623.02|612.62|621.44|611.04|353
1701756000000|2023-12-05 06:00:00|621.82|611.42|621.56|611.16|622.26|611.86|620.69|610.29|421
1701756300000|2023-12-05 06:05:00|621.61|611.21|621.03|610.63|622.33|611.93|620.76|610.36|319
1701756600000|2023-12-05 06:10:00|621|610.6|621.93|611.53|622.25|611.85|620.81|610.41|374
1701756900000|2023-12-05 06:15:00|621.92|611.52|620.94|610.54|622.19|611.79|620.5|610.1|533
1701757200000|2023-12-05 06:20:00|620.96|610.56|621.72|611.32|621.8|611.4|620.43|610.03|448
1701757500000|2023-12-05 06:25:00|621.65|611.25|620.92|610.52|622.4|612|620.68|610.28|368
1701757800000|2023-12-05 06:30:00|620.96|610.56|619.03|608.63|621.06|610.66|618.93|608.53|527
1701758100000|2023-12-05 06:35:00|619.07|608.67|616.46|606.06|619.69|609.29|616.39|605.99|569
1701758400000|2023-12-05 06:40:00|616.41|606.01|617.34|606.94|617.87|607.47|615.87|605.47|513
1701758700000|2023-12-05 06:45:00|617.37|606.97|618.05|607.65|618.57|608.17|615.75|605.35|489
1701759000000|2023-12-05 06:50:00|618.09|607.69|619.25|608.85|619.45|609.05|617.75|607.35|400
1701759300000|2023-12-05 06:55:00|619.24|608.84|618.5|608.1|619.55|609.15|618.11|607.71|421
1701759600000|2023-12-05 07:00:00|618.55|608.15|615.7|605.3|618.82|608.42|615|604.6|582
1701759900000|2023-12-05 07:05:00|615.68|605.28|613.73|603.33|615.99|605.59|613.04|602.64|781
1701760200000|2023-12-05 07:10:00|613.86|603.46|614.85|604.45|615.27|604.87|613.01|602.61|558
1701760500000|2023-12-05 07:15:00|614.89|604.49|613.56|603.16|615.8|605.4|613.19|602.79|649
1701760800000|2023-12-05 07:20:00|613.51|603.11|609.32|598.92|613.94|603.54|606.75|596.35|723
1701761100000|2023-12-05 07:25:00|609.37|598.97|610.27|599.87|611.37|600.97|609.1|598.7|773
1701761400000|2023-12-05 07:30:00|610.22|599.82|611.47|601.07|611.7|601.3|608.81|598.41|794
1701761700000|2023-12-05 07:35:00|611.48|601.08|607.32|596.92|611.78|601.38|607.22|596.82|678
1701762000000|2023-12-05 07:40:00|607.31|596.91|605.29|594.89|607.54|597.14|604.86|594.46|642
1701762300000|2023-12-05 07:45:00|605.28|594.88|609.07|598.67|610|599.6|605.11|594.71|617
1701762600000|2023-12-05 07:50:00|609.12|598.72|609.3|598.9|610.01|599.61|608.44|598.04|696
1701762900000|2023-12-05 07:55:00|609.25|598.85|609.39|598.99|609.91|599.51|608.74|598.34|422
1701763200000|2023-12-05 08:00:00|609.41|599.01|610.85|600.45|611.13|600.73|608.93|598.53|422
1701763500000|2023-12-05 08:05:00|610.84|600.44|611.16|600.76|611.8|601.4|610.64|600.24|457
1701763800000|2023-12-05 08:10:00|611.15|600.75|611.96|601.56|612.05|601.65|610.75|600.35|440
1701764100000|2023-12-05 08:15:00|611.85|601.45|611.3|600.9|612.05|601.65|610.56|600.16|473
1701764400000|2023-12-05 08:20:00|611.28|600.88|611.55|601.15|611.61|601.21|610.35|599.95|417
1701764700000|2023-12-05 08:25:00|611.6|601.2|608.43|598.03|611.6|601.2|608.29|597.89|495
1701765000000|2023-12-05 08:30:00|608.42|598.02|605.15|594.75|608.42|598.02|605|594.6|624
1701765300000|2023-12-05 08:35:00|605.1|594.7|605.73|595.33|607.11|596.71|604.96|594.56|719
1701765600000|2023-12-05 08:40:00|605.68|595.28|605.55|595.15|606.69|596.29|604.63|594.23|546
1701765900000|2023-12-05 08:45:00|605.5|595.1|607.09|596.69|608.56|598.16|605.05|594.65|537
1701766200000|2023-12-05 08:50:00|607.15|596.75|606.52|596.12|607.82|597.42|605.68|595.28|622
1701766500000|2023-12-05 08:55:00|606.62|596.22|608.11|597.71|608.3|597.9|606.34|595.94|498
1701766800000|2023-12-05 09:00:00|608.15|597.75|608.32|597.92|608.92|598.52|608.05|597.65|462
1701767100000|2023-12-05 09:05:00|608.33|597.93|609.97|599.57|609.97|599.57|607.59|597.19|406
1701767400000|2023-12-05 09:10:00|610.05|599.65|610.31|599.91|610.99|600.59|610.05|599.65|340
1701767700000|2023-12-05 09:15:00|610.21|599.81|610.67|600.27|610.79|600.39|610.1|599.7|366
1701768000000|2023-12-05 09:20:00|610.65|600.25|610.38|599.98|611.5|601.1|610.13|599.73|387
1701768300000|2023-12-05 09:25:00|610.48|600.08|610.63|600.23|610.83|600.43|610.11|599.71|360
1701768600000|2023-12-05 09:30:00|610.7|600.3|610.69|600.29|611.44|601.04|610.44|600.04|397
1701768900000|2023-12-05 09:35:00|610.66|600.26|610.85|600.45|611.08|600.68|610.26|599.86|350
1701769200000|2023-12-05 09:40:00|610.89|600.49|610.17|599.77|610.95|600.55|609.87|599.47|448
1701769500000|2023-12-05 09:45:00|610.07|599.67|610.68|600.28|611.53|601.13|609.95|599.55|428
1701769800000|2023-12-05 09:50:00|610.58|600.18|610.5|600.1|611.05|600.65|609.86|599.46|457
1701770100000|2023-12-05 09:55:00|610.55|600.15|609.14|598.74|610.56|600.16|609.14|598.74|497
1701770400000|2023-12-05 10:00:00|609.22|598.82|608.81|598.41|609.35|598.95|608.47|598.07|452
1701770700000|2023-12-05 10:05:00|608.84|598.44|609.25|598.85|609.33|598.93|608.48|598.08|368
1701771000000|2023-12-05 10:10:00|609.15|598.75|608.38|597.98|609.23|598.83|608.38|597.98|341
1701771300000|2023-12-05 10:15:00|608.48|598.08|609.23|598.83|609.7|599.3|607.91|597.51|401
1701771600000|2023-12-05 10:20:00|609.25|598.85|609.92|599.52|610.97|600.57|608.99|598.59|383
1701771900000|2023-12-05 10:25:00|609.96|599.56|608.32|597.92|609.98|599.58|608.03|597.63|412
1701772200000|2023-12-05 10:30:00|608.3|597.9|608.63|598.23|609.13|598.73|608.25|597.85|371
1701772500000|2023-12-05 10:35:00|608.62|598.22|607.79|597.39|608.91|598.51|607.69|597.29|332
1701772800000|2023-12-05 10:40:00|607.69|597.29|608.33|597.93|608.5|598.1|606.96|596.56|344
1701773100000|2023-12-05 10:45:00|608.43|598.03|606.82|596.42|609.81|599.41|606.43|596.03|362
1701773400000|2023-12-05 10:50:00|606.79|596.39|607.77|597.37|607.82|597.42|606.52|596.12|489
1701773700000|2023-12-05 10:55:00|607.76|597.36|605.02|594.62|607.9|597.5|604.97|594.57|360
1701774000000|2023-12-05 11:00:00|605.03|594.63|604.88|594.48|605.36|594.96|602.37|591.97|490
1701774300000|2023-12-05 11:05:00|604.83|594.43|607.27|596.87|607.85|597.45|604.78|594.38|368
1701774600000|2023-12-05 11:10:00|607.3|596.9|608.35|597.95|608.35|597.95|605.56|595.16|474
1701774900000|2023-12-05 11:15:00|608.4|598|608.31|597.91|609.4|599|608.06|597.66|483
1701775200000|2023-12-05 11:20:00|608.3|597.9|608.05|597.65|609.29|598.89|607.92|597.52|400
1701775500000|2023-12-05 11:25:00|608.04|597.64|608.78|598.38|609.1|598.7|608.03|597.63|319
1701775800000|2023-12-05 11:30:00|608.8|598.4|606.63|596.23|609.15|598.75|605.98|595.58|508
1701776100000|2023-12-05 11:35:00|606.61|596.21|604.85|594.45|607.1|596.7|604.85|594.45|362
1701776400000|2023-12-05 11:40:00|604.94|594.54|606.81|596.41|607.25|596.85|604.48|594.08|433
1701776700000|2023-12-05 11:45:00|606.76|596.36|606.04|595.64|606.91|596.51|605.29|594.89|529
1701777000000|2023-12-05 11:50:00|605.94|595.54|607.2|596.8|607.2|596.8|605.58|595.18|478
1701777300000|2023-12-05 11:55:00|606.98|596.58|607.76|597.36|608.24|597.84|606.84|596.44|403
1701777600000|2023-12-05 12:00:00|607.74|597.34|607.51|597.11|608.03|597.63|606.44|596.04|376
1701777900000|2023-12-05 12:05:00|607.48|597.08|609.4|599|609.5|599.1|607.17|596.77|376
1701778200000|2023-12-05 12:10:00|609.5|599.1|609.03|598.63|609.9|599.5|608.2|597.8|426
1701778500000|2023-12-05 12:15:00|609.01|598.61|609.65|599.25|609.73|599.33|608.41|598.01|539
1701778800000|2023-12-05 12:20:00|609.64|599.24|609.29|598.89|609.9|599.5|608.41|598.01|519
1701779100000|2023-12-05 12:25:00|609.33|598.93|608.79|598.39|609.63|599.23|607.62|597.22|419
1701779400000|2023-12-05 12:30:00|608.85|598.45|610.2|599.8|610.35|599.95|608.03|597.63|451
1701779700000|2023-12-05 12:35:00|610.18|599.78|611.27|600.87|612.02|601.62|610.12|599.72|435
1701780000000|2023-12-05 12:40:00|611.28|600.88|611.33|600.93|611.87|601.47|610.45|600.05|386
1701780300000|2023-12-05 12:45:00|611.32|600.92|612.47|602.07|612.47|602.07|610.21|599.81|452
1701780600000|2023-12-05 12:50:00|612.51|602.11|611.08|600.68|612.67|602.27|611.08|600.68|417
1701780900000|2023-12-05 12:55:00|611.07|600.67|610.1|599.7|611.33|600.93|609.85|599.45|278
1701781200000|2023-12-05 13:00:00|610.13|599.73|610.69|600.29|611.68|601.28|609.97|599.57|380
1701781500000|2023-12-05 13:05:00|610.74|600.34|612.14|601.74|612.67|602.27|610.07|599.67|466
1701781800000|2023-12-05 13:10:00|611.99|601.59|612.4|602|612.59|602.19|611.51|601.11|450
1701782100000|2023-12-05 13:15:00|612.32|601.92|612.3|601.9|613.9|603.5|611.57|601.17|492
1701782400000|2023-12-05 13:20:00|612.35|601.95|610.9|600.5|612.36|601.96|609.6|599.2|544
1701782700000|2023-12-05 13:25:00|610.91|600.51|609.93|599.53|611.39|600.99|609.02|598.62|438
1701783000000|2023-12-05 13:30:00|610|599.6|611.41|601.01|611.8|601.4|608.82|598.42|437
1701783300000|2023-12-05 13:35:00|611.4|601|611.8|601.4|612.22|601.82|611.08|600.68|440
1701783600000|2023-12-05 13:40:00|611.82|601.42|616.44|606.04|618.36|607.96|611.72|601.32|665
1701783900000|2023-12-05 13:45:00|616.49|606.09|619.14|608.74|619.75|609.35|615.39|604.99|768
1701784200000|2023-12-05 13:50:00|619.19|608.79|620.66|610.26|622.63|612.23|617.85|607.45|757
1701784500000|2023-12-05 13:55:00|620.72|610.32|621.25|610.85|624.78|614.38|620.29|609.89|698
1701784800000|2023-12-05 14:00:00|621.3|610.9|624.7|614.3|625.1|614.7|618.82|608.42|825
1701785100000|2023-12-05 14:05:00|624.8|614.4|620.6|610.2|625.43|615.03|620.5|610.1|786
1701785400000|2023-12-05 14:10:00|620.49|610.09|619.13|608.73|621.86|611.46|618.3|607.9|714
1701785700000|2023-12-05 14:15:00|619.07|608.67|621.02|610.62|622.07|611.67|618.81|608.41|667
1701786000000|2023-12-05 14:20:00|621.01|610.61|626.39|615.99|626.39|615.99|620.76|610.36|553
1701786300000|2023-12-05 14:25:00|626.35|615.95|625.35|614.95|627.87|617.47|625.24|614.84|560
1701786600000|2023-12-05 14:30:00|625.33|614.93|626.27|615.87|626.8|616.4|623.71|613.31|600
1701786900000|2023-12-05 14:35:00|626.23|615.83|622.85|612.45|626.23|615.83|622.09|611.69|637
1701787200000|2023-12-05 14:40:00|622.8|612.4|623.36|612.96|623.36|612.96|621.96|611.56|344
1701787500000|2023-12-05 14:45:00|623.37|612.97|622.98|612.58|624.65|614.25|622.98|612.58|417
1701787800000|2023-12-05 14:50:00|622.93|612.53|623.02|612.62|623.27|612.87|621.74|611.34|473
1701788100000|2023-12-05 14:55:00|623|612.6|621.78|611.38|624.13|613.73|621.45|611.05|446
1701788400000|2023-12-05 15:00:00|621.82|611.42|623.94|613.54|623.95|613.55|620.6|610.2|605
1701788700000|2023-12-05 15:05:00|623.93|613.53|623.33|612.93|625.11|614.71|623.23|612.83|618
1701789000000|2023-12-05 15:10:00|623.37|612.97|622.99|612.59|624.12|613.72|622|611.6|508
1701789300000|2023-12-05 15:15:00|623.04|612.64|622.18|611.78|623.38|612.98|622.04|611.64|370
1701789600000|2023-12-05 15:20:00|622.23|611.83|621.69|611.29|622.89|612.49|621.37|610.97|433
1701789900000|2023-12-05 15:25:00|621.64|611.24|622.1|611.7|622.1|611.7|621.27|610.87|356
1701790200000|2023-12-05 15:30:00|622.08|611.68|622.34|611.94|623.52|613.12|621.84|611.44|307
1701790500000|2023-12-05 15:35:00|622.4|612|624.33|613.93|624.45|614.05|622.35|611.95|459
1701790800000|2023-12-05 15:40:00|624.29|613.89|624.35|613.95|624.8|614.4|623.75|613.35|343
1701791100000|2023-12-05 15:45:00|624.32|613.92|623.25|612.85|624.37|613.97|621.55|611.15|707
1701791400000|2023-12-05 15:50:00|623.23|612.83|625.7|615.3|627.08|616.68|623.13|612.73|492
1701791700000|2023-12-05 15:55:00|625.75|615.35|626.37|615.97|629.1|618.7|625.32|614.92|556
1701792000000|2023-12-05 16:00:00|626.32|615.92|623.12|612.72|627.41|617.01|621.82|611.42|676
1701792300000|2023-12-05 16:05:00|623.18|612.78|623.75|613.35|626.55|616.15|622.7|612.3|651
1701792600000|2023-12-05 16:10:00|623.63|613.23|622.89|612.49|624.82|614.42|622.54|612.14|536
1701792900000|2023-12-05 16:15:00|622.93|612.53|622.3|611.9|623.98|613.58|622.02|611.62|614
1701793200000|2023-12-05 16:20:00|622.32|611.92|623.47|613.07|625.3|614.9|621.63|611.23|563
1701793500000|2023-12-05 16:25:00|623.52|613.12|623.5|613.1|624.7|614.3|623.24|612.84|537
1701793800000|2023-12-05 16:30:00|623.56|613.16|623.85|613.45|626.15|615.75|623.16|612.76|532
1701794100000|2023-12-05 16:35:00|623.95|613.55|623.96|613.56|624|613.6|622.05|611.65|542
1701794400000|2023-12-05 16:40:00|624.01|613.61|626.23|615.83|626.5|616.1|623.86|613.46|609
1701794700000|2023-12-05 16:45:00|626|615.6|625.69|615.29|626.45|616.05|624.34|613.94|585
1701795000000|2023-12-05 16:50:00|625.72|615.32|624.2|613.8|626.14|615.74|623.8|613.4|532
1701795300000|2023-12-05 16:55:00|624.15|613.75|625.55|615.15|625.91|615.51|623.9|613.5|394
1701795600000|2023-12-05 17:00:00|625.65|615.25|625.75|615.35|626.38|615.98|625.25|614.85|547
1701795900000|2023-12-05 17:05:00|625.73|615.33|626.02|615.62|626.3|615.9|625.14|614.74|473
1701796200000|2023-12-05 17:10:00|625.98|615.58|628.16|617.76|628.28|617.88|625.98|615.58|382
1701796500000|2023-12-05 17:15:00|628.11|617.71|625.52|615.12|628.8|618.4|624.81|614.41|500
1701796800000|2023-12-05 17:20:00|625.55|615.15|628.71|618.31|628.98|618.58|624.74|614.34|593
1701797100000|2023-12-05 17:25:00|628.81|618.41|628.71|618.31|630.87|620.47|627.79|617.39|668
1701797400000|2023-12-05 17:30:00|628.8|618.4|627.82|617.42|629.35|618.95|625.48|615.08|751
1701797700000|2023-12-05 17:35:00|627.81|617.41|625.9|615.5|627.81|617.41|625.09|614.69|632
1701798000000|2023-12-05 17:40:00|625.89|615.49|624.91|614.51|626.71|616.31|622.94|612.54|491
1701798300000|2023-12-05 17:45:00|624.96|614.56|625.98|615.58|626.68|616.28|624.81|614.41|527
1701798600000|2023-12-05 17:50:00|625.97|615.57|633.1|622.7|633.15|622.75|625.69|615.29|673
1701798900000|2023-12-05 17:55:00|633.05|622.65|634.18|623.78|634.34|623.94|631.51|621.11|839
1701799200000|2023-12-05 18:00:00|634.17|623.77|635.64|625.24|636.9|626.5|632.53|622.13|683
1701799500000|2023-12-05 18:05:00|635.59|625.19|637.91|627.51|638.19|627.79|633.99|623.59|708
1701799800000|2023-12-05 18:10:00|637.81|627.41|638.87|628.47|639.59|629.19|637.31|626.91|789
1701800100000|2023-12-05 18:15:00|638.9|628.5|634.62|624.22|638.96|628.56|634.01|623.61|864
1701800400000|2023-12-05 18:20:00|634.63|624.23|633.8|623.4|637.19|626.79|633.8|623.4|845
1701800700000|2023-12-05 18:25:00|633.79|623.39|631.56|621.16|634.3|623.9|629.49|619.09|751
1701801000000|2023-12-05 18:30:00|631.66|621.26|631.51|621.11|631.77|621.37|629.55|619.15|708
1701801300000|2023-12-05 18:35:00|631.5|621.1|631.04|620.64|632.1|621.7|630.64|620.24|568
1701801600000|2023-12-05 18:40:00|631.06|620.66|629.95|619.55|631.83|621.43|629.91|619.51|762
1701801900000|2023-12-05 18:45:00|629.94|619.54|629.88|619.48|630.82|620.42|628.67|618.27|727
1701802200000|2023-12-05 18:50:00|629.87|619.47|631.84|621.44|632.59|622.19|629.65|619.25|509
1701802500000|2023-12-05 18:55:00|631.83|621.43|630.67|620.27|631.97|621.57|630.15|619.75|620
1701802800000|2023-12-05 19:00:00|630.63|620.23|631.53|621.13|631.59|621.19|629.42|619.02|572
1701803100000|2023-12-05 19:05:00|631.48|621.08|631.51|621.11|631.97|621.57|630.87|620.47|444
1701803400000|2023-12-05 19:10:00|631.48|621.08|629.67|619.27|631.79|621.39|629.61|619.21|499
1701803700000|2023-12-05 19:15:00|629.72|619.32|629.88|619.48|630.05|619.65|628.31|617.91|461
1701804000000|2023-12-05 19:20:00|629.85|619.45|629.6|619.2|630.55|620.15|628.74|618.34|368
1701804300000|2023-12-05 19:25:00|629.67|619.27|630.25|619.85|630.6|620.2|629.51|619.11|486
1701804600000|2023-12-05 19:30:00|630.22|619.82|631.59|621.19|631.8|621.4|629.76|619.36|429
1701804900000|2023-12-05 19:35:00|631.55|621.15|628.71|618.31|631.75|621.35|628.38|617.98|458
1701805200000|2023-12-05 19:40:00|628.73|618.33|629.97|619.57|630.15|619.75|628.73|618.33|240
1701805500000|2023-12-05 19:45:00|629.89|619.49|629.23|618.83|630.8|620.4|628.36|617.96|614
1701805800000|2023-12-05 19:50:00|629.38|618.98|628.62|618.22|629.76|619.36|628.51|618.11|433
1701806100000|2023-12-05 19:55:00|628.61|618.21|629.92|619.52|630.08|619.68|627.51|617.11|497
1701806400000|2023-12-05 20:00:00|629.9|619.5|630.94|620.54|631.04|620.64|629.68|619.28|254
1701806700000|2023-12-05 20:05:00|631.02|620.62|631.18|620.78|631.23|620.83|630|619.6|262
1701807000000|2023-12-05 20:10:00|631.13|620.73|629.3|618.9|631.13|620.73|628.98|618.58|357
1701807300000|2023-12-05 20:15:00|629.28|618.88|628.86|618.46|629.83|619.43|627.85|617.45|404
1701807600000|2023-12-05 20:20:00|628.88|618.48|628.05|617.65|628.89|618.49|626.86|616.46|394
1701807900000|2023-12-05 20:25:00|628.06|617.66|627.17|616.77|628.08|617.68|625.19|614.79|366
1701808200000|2023-12-05 20:30:00|627.14|616.74|628.03|617.63|628.76|618.36|627.14|616.74|383
1701808500000|2023-12-05 20:35:00|628.06|617.66|627.02|616.62|628.61|618.21|626.83|616.43|307
1701808800000|2023-12-05 20:40:00|627.04|616.64|627.04|616.64|627.07|616.67|626.25|615.85|260
1701809100000|2023-12-05 20:45:00|627.09|616.69|626.75|616.35|627.41|617.01|626.45|616.05|256
1701809400000|2023-12-05 20:50:00|626.84|616.44|626.48|616.08|627.32|616.92|626.17|615.77|373
1701809700000|2023-12-05 20:55:00|626.57|616.17|627.64|617.24|627.72|617.32|625.9|615.5|427
1701810000000|2023-12-05 21:00:00|627.58|617.18|627.06|616.66|628.27|617.87|625.96|615.56|410
1701810300000|2023-12-05 21:05:00|627.19|616.79|626.14|615.74|627.32|616.92|626|615.6|359
1701810600000|2023-12-05 21:10:00|626.15|615.75|626.1|615.7|626.65|616.25|625.9|615.5|297
1701810900000|2023-12-05 21:15:00|626.06|615.66|627.06|616.66|628|617.6|625.89|615.49|299
1701811200000|2023-12-05 21:20:00|627.05|616.65|626.17|615.77|627.4|617|626.12|615.72|333
1701811500000|2023-12-05 21:25:00|626.2|615.8|625.8|615.4|626.89|616.49|625.6|615.2|205
1701811800000|2023-12-05 21:30:00|625.75|615.35|626.1|615.7|626.59|616.19|625.7|615.3|168
1701812100000|2023-12-05 21:35:00|626.24|615.84|625.68|615.28|626.24|615.84|625.63|615.23|113
1701812400000|2023-12-05 21:40:00|625.63|615.23|626.73|616.33|627|616.6|625.03|614.63|292
1701812700000|2023-12-05 21:45:00|626.7|616.3|625.7|615.3|627.29|616.89|625.7|615.3|518
1701813000000|2023-12-05 21:50:00|625.72|615.32|626.57|616.17|626.68|616.28|625.37|614.97|347
1701813300000|2023-12-05 21:55:00|626.55|616.15|626.65|616.25|626.93|616.53|626.37|615.97|245
1701813600000|2023-12-05 22:00:00|626.67|616.27|625.96|615.56|626.85|616.45|623.85|613.45|440
1701813900000|2023-12-05 22:05:00|625.94|615.54|625.57|615.17|626.1|615.7|625.03|614.63|301
1701814200000|2023-12-05 22:10:00|625.6|615.2|627.53|617.13|627.61|617.21|625.1|614.7|236
1701814500000|2023-12-05 22:15:00|627.54|617.14|626.7|616.3|627.75|617.35|625.92|615.52|336
1701814800000|2023-12-05 22:20:00|626.71|616.31|626.44|616.04|627.05|616.65|625.15|614.75|289
1701815100000|2023-12-05 22:25:00|626.45|616.05|627|616.6|627|616.6|625.78|615.38|271
1701815400000|2023-12-05 22:30:00|626.99|616.59|626.91|616.51|627.24|616.84|626.11|615.71|231
1701815700000|2023-12-05 22:35:00|626.92|616.52|627.58|617.18|627.58|617.18|626.7|616.3|196
1701816000000|2023-12-05 22:40:00|627.66|617.26|628.62|618.22|628.62|618.22|627.66|617.26|75
1701816300000|2023-12-05 22:45:00|628.55|618.15|629.02|618.62|629.11|618.71|628.46|618.06|110
1701816600000|2023-12-05 22:50:00|628.97|618.57|629.66|619.26|630.05|619.65|628.97|618.57|113
1701816900000|2023-12-05 22:55:00|629.67|619.27|628.17|617.77|629.68|619.28|628.16|617.76|124
1701817200000|2023-12-05 23:00:00|628.18|617.78|628.59|618.19|629.1|618.7|627.95|617.55|248
1701817500000|2023-12-05 23:05:00|628.56|618.16|630.2|619.8|630.3|619.9|628.45|618.05|324
1701817800000|2023-12-05 23:10:00|630.18|619.78|631.79|621.39|631.79|621.39|630.15|619.75|187
1701818100000|2023-12-05 23:15:00|631.78|621.38|633.39|622.99|633.73|623.33|631.23|620.83|380
1701818400000|2023-12-05 23:20:00|633.4|623|632.73|622.33|633.56|623.16|631.54|621.14|297
1701818700000|2023-12-05 23:25:00|632.71|622.31|632.46|622.06|633.6|623.2|632.34|621.94|308
1701819000000|2023-12-05 23:30:00|632.47|622.07|631.91|621.51|632.47|622.07|631.25|620.85|374
1701819300000|2023-12-05 23:35:00|631.85|621.45|629.92|619.52|632.18|621.78|629.88|619.48|418
1701819600000|2023-12-05 23:40:00|629.84|619.44|630.08|619.68|630.52|620.12|629.5|619.1|343
1701819900000|2023-12-05 23:45:00|630.05|619.65|631.06|620.66|631.21|620.81|629.65|619.25|372
1701820200000|2023-12-05 23:50:00|631.11|620.71|631.7|621.3|632.77|622.37|631.11|620.71|317
1701820500000|2023-12-05 23:55:00|631.65|621.25|631.12|620.72|632.15|621.75|630.8|620.4|313
1701820800000|2023-12-06 00:00:00|631.16|620.76|634.12|623.72|634.22|623.82|630.91|620.51|547
1701821100000|2023-12-06 00:05:00|634.13|623.73|633.39|622.99|634.42|624.02|631.97|621.57|565
1701821400000|2023-12-06 00:10:00|633.4|623|628.11|617.71|633.86|623.46|628.11|617.71|639
1701821700000|2023-12-06 00:15:00|628.22|617.82|626.58|616.18|628.79|618.39|626.25|615.85|646
1701822000000|2023-12-06 00:20:00|626.62|616.22|629.45|619.05|630.28|619.88|626.61|616.21|657
1701822300000|2023-12-06 00:25:00|629.46|619.06|632.58|622.18|633.11|622.71|628.81|618.41|678
1701822600000|2023-12-06 00:30:00|632.59|622.19|626.83|616.43|632.7|622.3|626.63|616.23|734
1701822900000|2023-12-06 00:35:00|626.73|616.33|627|616.6|627.6|617.2|626.18|615.78|574
1701823200000|2023-12-06 00:40:00|626.97|616.57|628.68|618.28|628.81|618.41|626.92|616.52|394
1701823500000|2023-12-06 00:45:00|628.66|618.26|629.24|618.84|629.94|619.54|626.7|616.3|472
1701823800000|2023-12-06 00:50:00|629.26|618.86|633.55|623.15|633.55|623.15|629.26|618.86|426
1701824100000|2023-12-06 00:55:00|633.56|623.16|633.26|622.86|634.58|624.18|633.02|622.62|459
1701824400000|2023-12-06 01:00:00|633.27|622.87|633.16|622.76|634.04|623.64|631.61|621.21|591
1701824700000|2023-12-06 01:05:00|633.11|622.71|633.39|622.99|633.75|623.35|632.34|621.94|507
1701825000000|2023-12-06 01:10:00|633.38|622.98|633.6|623.2|633.77|623.37|632.04|621.64|387
1701825300000|2023-12-06 01:15:00|633.66|623.26|633.33|622.93|633.72|623.32|631.13|620.73|519
1701825600000|2023-12-06 01:20:00|633.42|623.02|631.07|620.67|633.55|623.15|630.39|619.99|570
1701825900000|2023-12-06 01:25:00|631.08|620.68|630.27|619.87|631.4|621|629.28|618.88|504
1701826200000|2023-12-06 01:30:00|630.26|619.86|629.03|618.63|630.71|620.31|628.75|618.35|436
1701826500000|2023-12-06 01:35:00|629.08|618.68|627.68|617.28|629.45|619.05|627.17|616.77|392
1701826800000|2023-12-06 01:40:00|627.75|617.35|627.22|616.82|627.83|617.43|626.33|615.93|384
1701827100000|2023-12-06 01:45:00|627.21|616.81|628.93|618.53|629.24|618.84|627.16|616.76|499
1701827400000|2023-12-06 01:50:00|628.83|618.43|628.73|618.33|629.22|618.82|628.18|617.78|377
1701827700000|2023-12-06 01:55:00|628.74|618.34|629.35|618.95|629.46|619.06|628.74|618.34|218
1701828000000|2023-12-06 02:00:00|629.38|618.98|629.11|618.71|630.06|619.66|628.44|618.04|322
1701828300000|2023-12-06 02:05:00|629.15|618.75|629.9|619.5|630.06|619.66|628.73|618.33|254
1701828600000|2023-12-06 02:10:00|629.91|619.51|628.13|617.73|630.04|619.64|627.95|617.55|293
1701828900000|2023-12-06 02:15:00|627.97|617.57|628.05|617.65|629.42|619.02|627.92|617.52|439
1701829200000|2023-12-06 02:20:00|628.13|617.73|625.21|614.81|628.15|617.75|625.11|614.71|405
1701829500000|2023-12-06 02:25:00|625.25|614.85|625.78|615.38|626.7|616.3|625.21|614.81|468
1701829800000|2023-12-06 02:30:00|625.76|615.36|622.21|611.81|625.76|615.36|622.21|611.81|467
1701830100000|2023-12-06 02:35:00|621.94|611.54|624.13|613.73|624.28|613.88|621.27|610.87|576
1701830400000|2023-12-06 02:40:00|624.14|613.74|625.31|614.91|625.41|615.01|623.33|612.93|385
1701830700000|2023-12-06 02:45:00|625.32|614.92|625.67|615.27|625.76|615.36|625.06|614.66|213
1701831000000|2023-12-06 02:50:00|625.65|615.25|626.37|615.97|626.41|616.01|625.21|614.81|262
1701831300000|2023-12-06 02:55:00|626.45|616.05|626.19|615.79|626.93|616.53|625.97|615.57|212
1701831600000|2023-12-06 03:00:00|626.16|615.76|625.66|615.26|626.38|615.98|625.24|614.84|291
1701831900000|2023-12-06 03:05:00|625.67|615.27|625.47|615.07|625.89|615.49|625.21|614.81|205
1701832200000|2023-12-06 03:10:00|625.49|615.09|624.73|614.33|625.49|615.09|624.03|613.63|234
1701832500000|2023-12-06 03:15:00|624.96|614.56|623.6|613.2|625.05|614.65|623.56|613.16|373
1701832800000|2023-12-06 03:20:00|623.59|613.19|624.57|614.17|625.13|614.73|623.59|613.19|320
1701833100000|2023-12-06 03:25:00|624.54|614.14|623.83|613.43|624.71|614.31|623.4|613|246
1701833400000|2023-12-06 03:30:00|623.84|613.44|622.17|611.77|624.09|613.69|621.95|611.55|383
1701833700000|2023-12-06 03:35:00|622.14|611.74|620.51|610.11|622.17|611.77|620.24|609.84|285
1701834000000|2023-12-06 03:40:00|620.61|610.21|620.02|609.62|620.61|610.21|619.7|609.3|260
1701834300000|2023-12-06 03:45:00|619.92|609.52|620.3|609.9|620.62|610.22|619.85|609.45|204
1701834600000|2023-12-06 03:50:00|620.33|609.93|622.12|611.72|622.13|611.73|620.05|609.65|220
1701834900000|2023-12-06 03:55:00|622.05|611.65|621.95|611.55|622.37|611.97|621.74|611.34|192
1701835200000|2023-12-06 04:00:00|621.9|611.5|622.99|612.59|623.02|612.62|621.9|611.5|278
1701835500000|2023-12-06 04:05:00|623|612.6|623.88|613.48|624|613.6|622.75|612.35|219
1701835800000|2023-12-06 04:10:00|623.84|613.44|624.53|614.13|624.54|614.14|623.7|613.3|243
1701836100000|2023-12-06 04:15:00|624.54|614.14|625.29|614.89|625.41|615.01|624.54|614.14|286
1701836400000|2023-12-06 04:20:00|625.27|614.87|623.95|613.55|625.35|614.95|623.62|613.22|326
1701836700000|2023-12-06 04:25:00|623.92|613.52|624.47|614.07|625.44|615.04|623.92|613.52|357
1701837000000|2023-12-06 04:30:00|624.49|614.09|624.53|614.13|624.73|614.33|623.9|613.5|312
1701837300000|2023-12-06 04:35:00|624.47|614.07|622.85|612.45|624.63|614.23|622.6|612.2|387
1701837600000|2023-12-06 04:40:00|622.9|612.5|621.63|611.23|622.94|612.54|621.4|611|438
1701837900000|2023-12-06 04:45:00|621.56|611.16|622.27|611.87|622.86|612.46|621.05|610.65|615
1701838200000|2023-12-06 04:50:00|622.21|611.81|622.25|611.85|623.11|612.71|622.17|611.77|319
1701838500000|2023-12-06 04:55:00|622.3|611.9|622.39|611.99|622.92|612.52|622.11|611.71|285
1701838800000|2023-12-06 05:00:00|622.34|611.94|624.73|614.33|624.86|614.46|622.34|611.94|332
1701839100000|2023-12-06 05:05:00|624.66|614.26|623.28|612.88|624.72|614.32|622.6|612.2|325
1701839400000|2023-12-06 05:10:00|623.24|612.84|621.93|611.53|623.32|612.92|621.7|611.3|280
1701839700000|2023-12-06 05:15:00|621.94|611.54|618.85|608.45|622.36|611.96|618.85|608.45|317
1701840000000|2023-12-06 05:20:00|618.82|608.42|617.47|607.07|619.43|609.03|616.48|606.08|394
1701840300000|2023-12-06 05:25:00|617.3|606.9|617.3|606.9|618.96|608.56|616.4|606|617
1701840600000|2023-12-06 05:30:00|617.15|606.75|614.89|604.49|617.43|607.03|612.65|602.25|669
1701840900000|2023-12-06 05:35:00|614.9|604.5|610.87|600.47|614.9|604.5|607.15|596.75|750
1701841200000|2023-12-06 05:40:00|610.85|600.45|612.43|602.03|613.55|603.15|610.8|600.4|625
1701841500000|2023-12-06 05:45:00|612.33|601.93|612.96|602.56|614.66|604.26|611.45|601.05|575
1701841800000|2023-12-06 05:50:00|612.98|602.58|612.8|602.4|614.58|604.18|612.55|602.15|384
1701842100000|2023-12-06 05:55:00|612.85|602.45|613.3|602.9|613.32|602.92|612.55|602.15|314
1701842400000|2023-12-06 06:00:00|613.29|602.89|610.48|600.08|613.29|602.89|610.48|600.08|326
1701842700000|2023-12-06 06:05:00|610.45|600.05|609.16|598.76|610.45|600.05|606.62|596.22|699
1701843000000|2023-12-06 06:10:00|609.24|598.84|610.52|600.12|611.42|601.02|608.88|598.48|541
1701843300000|2023-12-06 06:15:00|610.45|600.05|610.65|600.25|612.52|602.12|609.54|599.14|600
1701843600000|2023-12-06 06:20:00|610.75|600.35|610.35|599.95|612.4|602|610.35|599.95|439
1701843900000|2023-12-06 06:25:00|610.2|599.8|611.49|601.09|611.58|601.18|610.15|599.75|447
1701844200000|2023-12-06 06:30:00|611.5|601.1|613.14|602.74|613.43|603.03|611.41|601.01|330
1701844500000|2023-12-06 06:35:00|613.2|602.8|614.61|604.21|614.75|604.35|613.14|602.74|416
1701844800000|2023-12-06 06:40:00|614.52|604.12|614.86|604.46|615.41|605.01|614.2|603.8|520
1701845100000|2023-12-06 06:45:00|614.76|604.36|614.05|603.65|615.24|604.84|614.05|603.65|426
1701845400000|2023-12-06 06:50:00|614.02|603.62|614.32|603.92|614.34|603.94|611.55|601.15|315
1701845700000|2023-12-06 06:55:00|614.31|603.91|613.62|603.22|615.78|605.38|613.6|603.2|463
1701846000000|2023-12-06 07:00:00|613.67|603.27|615.39|604.99|615.45|605.05|613.67|603.27|429
1701846300000|2023-12-06 07:05:00|615.38|604.98|614.77|604.37|615.5|605.1|614.75|604.35|278
1701846600000|2023-12-06 07:10:00|614.76|604.36|614.16|603.76|614.97|604.57|613.61|603.21|374
1701846900000|2023-12-06 07:15:00|614.13|603.73|614.8|604.4|615.41|605.01|613.53|603.13|456
1701847200000|2023-12-06 07:20:00|614.83|604.43|619.45|609.05|619.8|609.4|614.59|604.19|558
1701847500000|2023-12-06 07:25:00|619.4|609|619.02|608.62|619.4|609|617.75|607.35|391
1701847800000|2023-12-06 07:30:00|619.03|608.63|615.68|605.28|620.85|610.45|615.68|605.28|743
1701848100000|2023-12-06 07:35:00|615.69|605.29|617.03|606.63|617.41|607.01|614.55|604.15|526
1701848400000|2023-12-06 07:40:00|617.05|606.65|616.35|605.95|617.13|606.73|614.5|604.1|603
1701848700000|2023-12-06 07:45:00|616.34|605.94|614.09|603.69|616.47|606.07|612|601.6|649
1701849000000|2023-12-06 07:50:00|614.1|603.7|615.1|604.7|615.67|605.27|613.83|603.43|354
1701849300000|2023-12-06 07:55:00|614.95|604.55|614.9|604.5|615.38|604.98|614.26|603.86|336
1701849600000|2023-12-06 08:00:00|614.91|604.51|616.51|606.11|616.6|606.2|614.72|604.32|357
1701849900000|2023-12-06 08:05:00|616.45|606.05|616.84|606.44|616.98|606.58|614.51|604.11|382
1701850200000|2023-12-06 08:10:00|616.85|606.45|616.31|605.91|617.19|606.79|616.31|605.91|227
1701850500000|2023-12-06 08:15:00|616.41|606.01|617.1|606.7|617.18|606.78|615.45|605.05|287
1701850800000|2023-12-06 08:20:00|617.07|606.67|616.28|605.88|617.1|606.7|615.3|604.9|280
1701851100000|2023-12-06 08:25:00|616.31|605.91|616.87|606.47|616.94|606.54|615.82|605.42|257
1701851400000|2023-12-06 08:30:00|616.85|606.45|616.1|605.7|617.6|607.2|616.1|605.7|248
1701851700000|2023-12-06 08:35:00|616.15|605.75|617.18|606.78|617.18|606.78|616.15|605.75|428
1701852000000|2023-12-06 08:40:00|617.19|606.79|618|607.6|618.02|607.62|617.19|606.79|267
1701852300000|2023-12-06 08:45:00|617.99|607.59|619.29|608.89|619.3|608.9|617.45|607.05|419
1701852600000|2023-12-06 08:50:00|619.27|608.87|619.96|609.56|620.19|609.79|619.27|608.87|379
1701852900000|2023-12-06 08:55:00|619.97|609.57|621.15|610.75|621.25|610.85|619.91|609.51|287
1701853200000|2023-12-06 09:00:00|621.1|610.7|621.8|611.4|621.85|611.45|621|610.6|259
1701853500000|2023-12-06 09:05:00|621.83|611.43|621.9|611.5|622.35|611.95|619.42|609.02|365
1701853800000|2023-12-06 09:10:00|621.89|611.49|621.65|611.25|622.23|611.83|621.57|611.17|351
1701854100000|2023-12-06 09:15:00|621.64|611.24|622|611.6|622.25|611.85|621.5|611.1|384
1701854400000|2023-12-06 09:20:00|622.03|611.63|621.62|611.22|622.15|611.75|621.45|611.05|357
1701854700000|2023-12-06 09:25:00|621.72|611.32|621.83|611.43|622.1|611.7|621.5|611.1|298
1701855000000|2023-12-06 09:30:00|621.8|611.4|624.01|613.61|624.05|613.65|621.4|611|287
1701855300000|2023-12-06 09:35:00|624.05|613.65|623.79|613.39|624.05|613.65|623.05|612.65|342
1701855600000|2023-12-06 09:40:00|623.76|613.36|622.15|611.75|624.25|613.85|622.15|611.75|267
1701855900000|2023-12-06 09:45:00|622.14|611.74|622.06|611.66|622.19|611.79|621.51|611.11|390
1701856200000|2023-12-06 09:50:00|622.05|611.65|621.87|611.47|622.19|611.79|621.55|611.15|369
1701856500000|2023-12-06 09:55:00|621.86|611.46|620.85|610.45|622.18|611.78|620.67|610.27|290
1701856800000|2023-12-06 10:00:00|620.84|610.44|622.14|611.74|622.35|611.95|620.8|610.4|241
1701857100000|2023-12-06 10:05:00|622.12|611.72|620.39|609.99|622.12|611.72|620.28|609.88|265
1701857400000|2023-12-06 10:10:00|620.37|609.97|618.78|608.38|620.4|610|618.6|608.2|268
1701857700000|2023-12-06 10:15:00|618.77|608.37|616.3|605.9|618.79|608.39|615.76|605.36|388
1701858000000|2023-12-06 10:20:00|616.33|605.93|617.65|607.25|618.38|607.98|615.95|605.55|316
1701858300000|2023-12-06 10:25:00|617.68|607.28|618.48|608.08|618.75|608.35|617.65|607.25|116
1701858600000|2023-12-06 10:30:00|618.46|608.06|617.15|606.75|618.95|608.55|617|606.6|254
1701858900000|2023-12-06 10:35:00|617.1|606.7|616.37|605.97|617.78|607.38|616.33|605.93|244
1701859200000|2023-12-06 10:40:00|616.33|605.93|615.57|605.17|616.45|606.05|615.15|604.75|298
1701859500000|2023-12-06 10:45:00|615.6|605.2|613.7|603.3|616.11|605.71|613.4|603|344
1701859800000|2023-12-06 10:50:00|613.68|603.28|614.05|603.65|614.65|604.25|612.95|602.55|489
1701860100000|2023-12-06 10:55:00|614|603.6|613.55|603.15|614.68|604.28|612.85|602.45|237
1701860400000|2023-12-06 11:00:00|613.49|603.09|614.6|604.2|614.65|604.25|612.35|601.95|225
1701860700000|2023-12-06 11:05:00|614.65|604.25|610.3|599.9|614.65|604.25|608.92|598.52|436
1701861000000|2023-12-06 11:10:00|610.25|599.85|607.79|597.39|611.5|601.1|607.79|597.39|547
1701861300000|2023-12-06 11:15:00|607.78|597.38|608.47|598.07|610.79|600.39|607.47|597.07|332
1701861600000|2023-12-06 11:20:00|608.55|598.15|608.07|597.67|610.71|600.31|608.05|597.65|356
1701861900000|2023-12-06 11:25:00|608.08|597.68|608.43|598.03|609.79|599.39|607.85|597.45|325
1701862200000|2023-12-06 11:30:00|608.5|598.1|603.69|593.29|608.95|598.55|602.93|592.53|448
1701862500000|2023-12-06 11:35:00|603.78|593.38|605.93|595.53|606.85|596.45|600.85|590.45|453
1701862800000|2023-12-06 11:40:00|605.92|595.52|606.25|595.85|606.4|596|605.55|595.15|329
1701863100000|2023-12-06 11:45:00|606.27|595.87|606.2|595.8|607.35|596.95|605.15|594.75|382
1701863400000|2023-12-06 11:50:00|606.25|595.85|607.18|596.78|607.18|596.78|606.1|595.7|390
1701863700000|2023-12-06 11:55:00|607.17|596.77|608.1|597.7|608.2|597.8|607.15|596.75|295
1701864000000|2023-12-06 12:00:00|608.05|597.65|608.74|598.34|610.27|599.87|607.6|597.2|273
1701864300000|2023-12-06 12:05:00|608.77|598.37|607.75|597.35|608.78|598.38|605.14|594.74|386
1701864600000|2023-12-06 12:10:00|607.78|597.38|607.35|596.95|607.94|597.54|606.69|596.29|244
1701864900000|2023-12-06 12:15:00|607.34|596.94|606.75|596.35|608.2|597.8|606.2|595.8|336
1701865200000|2023-12-06 12:20:00|606.65|596.25|605.8|595.4|606.7|596.3|604.95|594.55|316
1701865500000|2023-12-06 12:25:00|605.75|595.35|605.95|595.55|607.04|596.64|605.65|595.25|210
1701865800000|2023-12-06 12:30:00|605.9|595.5|606.4|596|607.45|597.05|605.75|595.35|179
1701866100000|2023-12-06 12:35:00|606.43|596.03|606.35|595.95|607.4|597|606.15|595.75|317
1701866400000|2023-12-06 12:40:00|606.4|596|608.6|598.2|608.75|598.35|606.35|595.95|214
1701866700000|2023-12-06 12:45:00|608.55|598.15|609.35|598.95|609.56|599.16|608.05|597.65|318
1701867000000|2023-12-06 12:50:00|609.34|598.94|610.24|599.84|610.43|600.03|609.2|598.8|339
1701867300000|2023-12-06 12:55:00|610.36|599.96|609.33|598.93|610.96|600.56|608.6|598.2|324
1701867600000|2023-12-06 13:00:00|609.31|598.91|609.62|599.22|610.43|600.03|608.7|598.3|320
1701867900000|2023-12-06 13:05:00|609.64|599.24|609.15|598.75|610.62|600.22|609.15|598.75|339
1701868200000|2023-12-06 13:10:00|609.2|598.8|608.95|598.55|609.5|599.1|607.85|597.45|304
1701868500000|2023-12-06 13:15:00|608.9|598.5|608.06|597.66|609.63|599.23|606.95|596.55|487
1701868800000|2023-12-06 13:20:00|608.08|597.68|608.3|597.9|608.46|598.06|606.7|596.3|501
1701869100000|2023-12-06 13:25:00|608.33|597.93|608.6|598.2|610.7|600.3|607.95|597.55|556
1701869400000|2023-12-06 13:30:00|608.69|598.29|609.23|598.83|609.68|599.28|607.75|597.35|608
1701869700000|2023-12-06 13:35:00|609.13|598.73|609|598.6|609.67|599.27|608.45|598.05|564
1701870000000|2023-12-06 13:40:00|608.9|598.5|607.5|597.1|608.96|598.56|606.6|596.2|403
1701870300000|2023-12-06 13:45:00|607.55|597.15|607.05|596.65|608.19|597.79|606.85|596.45|283
1701870600000|2023-12-06 13:50:00|607.15|596.75|609|598.6|609.05|598.65|607.1|596.7|246
1701870900000|2023-12-06 13:55:00|608.95|598.55|608.55|598.15|609.15|598.75|607.75|597.35|140
1701871200000|2023-12-06 14:00:00|608.49|598.09|608.55|598.15|609.53|599.13|607.8|597.4|191
1701871500000|2023-12-06 14:05:00|608.5|598.1|610.12|599.72|610.12|599.72|607.9|597.5|378
1701871800000|2023-12-06 14:10:00|610.03|599.63|610.28|599.88|610.42|600.02|608.7|598.3|197
1701872100000|2023-12-06 14:15:00|610.3|599.9|609.48|599.08|610.68|600.28|609.36|598.96|288
1701872400000|2023-12-06 14:20:00|609.51|599.11|609.55|599.15|609.62|599.22|608.33|597.93|368
1701872700000|2023-12-06 14:25:00|609.57|599.17|609.96|599.56|610.35|599.95|609.4|599|230
1701873000000|2023-12-06 14:30:00|609.91|599.51|610.28|599.88|610.28|599.88|607.79|597.39|334
1701873300000|2023-12-06 14:35:00|610.05|599.65|606.45|596.05|610.05|599.65|605.85|595.45|365
1701873600000|2023-12-06 14:40:00|606.39|595.99|607.94|597.54|608.29|597.89|605.2|594.8|515
1701873900000|2023-12-06 14:45:00|607.86|597.46|605.32|594.92|608.03|597.63|604.25|593.85|525
1701874200000|2023-12-06 14:50:00|605.33|594.93|604.71|594.31|606.23|595.83|604.55|594.15|388
1701874500000|2023-12-06 14:55:00|604.67|594.27|605.03|594.63|605.3|594.9|603.67|593.27|455
1701874800000|2023-12-06 15:00:00|605|594.6|606.42|596.02|606.42|596.02|603.4|593|488
1701875100000|2023-12-06 15:05:00|606.35|595.95|605.7|595.3|607.13|596.73|604.38|593.98|507
1701875400000|2023-12-06 15:10:00|605.79|595.39|606.31|595.91|606.95|596.55|605.73|595.33|384
1701875700000|2023-12-06 15:15:00|606.32|595.92|606.42|596.02|607.17|596.77|605.13|594.73|519
1701876000000|2023-12-06 15:20:00|606.35|595.95|606.36|595.96|607.16|596.76|605.76|595.36|516
1701876300000|2023-12-06 15:25:00|606.3|595.9|606.3|595.9|606.4|596|604.81|594.41|549
1701876600000|2023-12-06 15:30:00|606.4|596|607.26|596.86|607.26|596.86|606.01|595.61|412
1701876900000|2023-12-06 15:35:00|607.22|596.82|608.26|597.86|608.93|598.53|607|596.6|445
1701877200000|2023-12-06 15:40:00|608.33|597.93|608.95|598.55|609.76|599.36|608.33|597.93|281
1701877500000|2023-12-06 15:45:00|608.94|598.54|609.54|599.14|609.79|599.39|608.47|598.07|435
1701877800000|2023-12-06 15:50:00|609.6|599.2|610.72|600.32|612.14|601.74|609.55|599.15|620
1701878100000|2023-12-06 15:55:00|610.75|600.35|610.84|600.44|611.48|601.08|610.35|599.95|534
1701878400000|2023-12-06 16:00:00|610.85|600.45|611.11|600.71|611.55|601.15|609.55|599.15|467
1701878700000|2023-12-06 16:05:00|611.12|600.72|609.54|599.14|611.21|600.81|608.68|598.28|591
1701879000000|2023-12-06 16:10:00|609.52|599.12|609.91|599.51|610.71|600.31|609.21|598.81|487
1701879300000|2023-12-06 16:15:00|609.89|599.49|612.24|601.84|612.56|602.16|609.88|599.48|417
1701879600000|2023-12-06 16:20:00|612.23|601.83|613.62|603.22|613.69|603.29|612.16|601.76|351
1701879900000|2023-12-06 16:25:00|613.57|603.17|613.45|603.05|613.73|603.33|612.95|602.55|328
1701880200000|2023-12-06 16:30:00|613.31|602.91|612.42|602.02|613.5|603.1|611.35|600.95|440
1701880500000|2023-12-06 16:35:00|612.4|602|613.34|602.94|613.52|603.12|612.31|601.91|358
1701880800000|2023-12-06 16:40:00|613.32|602.92|614.11|603.71|614.11|603.71|612.99|602.59|299
1701881100000|2023-12-06 16:45:00|614.12|603.72|611.94|601.54|614.58|604.18|611.75|601.35|442
1701881400000|2023-12-06 16:50:00|611.96|601.56|611.33|600.93|612.86|602.46|610.29|599.89|450
1701881700000|2023-12-06 16:55:00|611.35|600.95|613.54|603.14|613.7|603.3|611.29|600.89|412
1701882000000|2023-12-06 17:00:00|613.47|603.07|614.39|603.99|614.72|604.32|613.42|603.02|414
1701882300000|2023-12-06 17:05:00|614.36|603.96|614.22|603.82|614.57|604.17|613.4|603|372
1701882600000|2023-12-06 17:10:00|614.24|603.84|614.3|603.9|614.81|604.41|613.61|603.21|431
1701882900000|2023-12-06 17:15:00|614.25|603.85|615.2|604.8|615.39|604.99|613.4|603|346
1701883200000|2023-12-06 17:20:00|615.25|604.85|616.56|606.16|616.73|606.33|615.05|604.65|353
1701883500000|2023-12-06 17:25:00|616.48|606.08|617.27|606.87|617.27|606.87|616.47|606.07|288
1701883800000|2023-12-06 17:30:00|617.22|606.82|617.19|606.79|618.4|608|617.03|606.63|239
1701884100000|2023-12-06 17:35:00|617.4|607|616.57|606.17|617.58|607.18|616.07|605.67|367
1701884400000|2023-12-06 17:40:00|616.5|606.1|617.44|607.04|617.45|607.05|616.4|606|251
1701884700000|2023-12-06 17:45:00|617.45|607.05|617.6|607.2|617.65|607.25|616.25|605.85|229
1701885000000|2023-12-06 17:50:00|617.7|607.3|615.5|605.1|617.8|607.4|615.35|604.95|227
1701885300000|2023-12-06 17:55:00|615.45|605.05|615.3|604.9|615.55|605.15|614|603.6|201
1701885600000|2023-12-06 18:00:00|615.35|604.95|614.35|603.95|616.65|606.25|613.75|603.35|231
1701885900000|2023-12-06 18:05:00|614.25|603.85|615.7|605.3|615.95|605.55|613.98|603.58|232
1701886200000|2023-12-06 18:10:00|615.76|605.36|615.65|605.25|616.15|605.75|615.65|605.25|180
1701886500000|2023-12-06 18:15:00|615.6|605.2|615.95|605.55|616.1|605.7|615.25|604.85|217
1701886800000|2023-12-06 18:20:00|615.9|605.5|616.15|605.75|616.25|605.85|615.39|604.99|170
1701887100000|2023-12-06 18:25:00|616.1|605.7|616.29|605.89|616.35|605.95|615.25|604.85|229
1701887400000|2023-12-06 18:30:00|616.3|605.9|615.25|604.85|616.56|606.16|615.05|604.65|115
1701887700000|2023-12-06 18:35:00|615.15|604.75|615.68|605.28|615.87|605.47|615.15|604.75|124
1701888000000|2023-12-06 18:40:00|615.65|605.25|615.55|605.15|616.04|605.64|615.2|604.8|179
1701888300000|2023-12-06 18:45:00|615.53|605.13|616.85|606.45|616.88|606.48|615.25|604.85|233
1701888600000|2023-12-06 18:50:00|616.86|606.46|616.85|606.45|617.35|606.95|616.4|606|126
1701888900000|2023-12-06 18:55:00|616.84|606.44|617.2|606.8|617.25|606.85|616.35|605.95|116
1701889200000|2023-12-06 19:00:00|617.25|606.85|616.8|606.4|617.34|606.94|616.6|606.2|158
1701889500000|2023-12-06 19:05:00|616.85|606.45|616.83|606.43|617.2|606.8|616.25|605.85|113
1701889800000|2023-12-06 19:10:00|616.82|606.42|616.88|606.48|616.98|606.58|616.33|605.93|169
1701890100000|2023-12-06 19:15:00|616.9|606.5|616.32|605.92|616.91|606.51|616.19|605.79|240
1701890400000|2023-12-06 19:20:00|616.29|605.89|616.99|606.59|617.3|606.9|615.74|605.34|332
1701890700000|2023-12-06 19:25:00|616.98|606.58|617.36|606.96|617.47|607.07|616.67|606.27|281
1701891000000|2023-12-06 19:30:00|617.4|607|616.95|606.55|617.72|607.32|616.55|606.15|264
1701891300000|2023-12-06 19:35:00|617|606.6|617.33|606.93|617.52|607.12|616.44|606.04|321
1701891600000|2023-12-06 19:40:00|617.34|606.94|617.22|606.82|617.57|607.17|616.15|605.75|438
1701891900000|2023-12-06 19:45:00|617.29|606.89|617.81|607.41|617.9|607.5|616.81|606.41|307
1701892200000|2023-12-06 19:50:00|617.8|607.4|617.61|607.21|618.06|607.66|617.57|607.17|279
1701892500000|2023-12-06 19:55:00|617.58|607.18|618.27|607.87|618.31|607.91|617.14|606.74|196
1701892800000|2023-12-06 20:00:00|618.25|607.85|618.18|607.78|618.51|608.11|617.83|607.43|280
1701893100000|2023-12-06 20:05:00|618.13|607.73|617.19|606.79|618.26|607.86|616.55|606.15|306
1701893400000|2023-12-06 20:10:00|617.14|606.74|617.19|606.79|617.68|607.28|616.69|606.29|296
1701893700000|2023-12-06 20:15:00|617.24|606.84|615.79|605.39|617.35|606.95|615.18|604.78|443
1701894000000|2023-12-06 20:20:00|615.77|605.37|614.54|604.14|615.88|605.48|614.01|603.61|366
1701894300000|2023-12-06 20:25:00|614.55|604.15|614.24|603.84|614.84|604.44|613.15|602.75|275
1701894600000|2023-12-06 20:30:00|614.17|603.77|614.1|603.7|614.3|603.9|613.23|602.83|307
1701894900000|2023-12-06 20:35:00|614.04|603.64|613.35|602.95|614.26|603.86|613.23|602.83|213
1701895200000|2023-12-06 20:40:00|613.32|602.92|613.27|602.87|613.68|603.28|613.13|602.73|303
1701895500000|2023-12-06 20:45:00|613.21|602.81|612.45|602.05|613.48|603.08|612.27|601.87|324
1701895800000|2023-12-06 20:50:00|612.39|601.99|611.86|601.46|612.39|601.99|611|600.6|306
1701896100000|2023-12-06 20:55:00|611.9|601.5|609.68|599.28|612.17|601.77|609.63|599.23|349
1701896400000|2023-12-06 21:00:00|609.7|599.3|612.14|601.74|612.36|601.96|609.69|599.29|222
1701896700000|2023-12-06 21:05:00|612.15|601.75|612.33|601.93|613.11|602.71|611.88|601.48|301
1701897000000|2023-12-06 21:10:00|612.31|601.91|611.85|601.45|612.33|601.93|611.65|601.25|277
1701897300000|2023-12-06 21:15:00|611.86|601.46|612.13|601.73|612.2|601.8|611.25|600.85|246
1701897600000|2023-12-06 21:20:00|612.1|601.7|611.42|601.02|612.15|601.75|611.4|601|129
1701897900000|2023-12-06 21:25:00|611.43|601.03|611.15|600.75|611.87|601.47|610.3|599.9|423
1701898200000|2023-12-06 21:30:00|611.11|600.71|607.62|597.22|611.4|601|607.61|597.21|398
1701898500000|2023-12-06 21:35:00|607.52|597.12|607.75|597.35|607.89|597.49|604.9|594.5|525
1701898800000|2023-12-06 21:40:00|607.8|597.4|608.48|598.08|609.48|599.08|607.54|597.14|471
1701899100000|2023-12-06 21:45:00|608.5|598.1|609.63|599.23|610.11|599.71|608.24|597.84|416
1701899400000|2023-12-06 21:50:00|609.65|599.25|609.6|599.2|610.07|599.67|608.66|598.26|492
1701899700000|2023-12-06 21:55:00|609.55|599.15|609.66|599.26|609.77|599.37|608.74|598.34|514
1701900000000|2023-12-06 22:00:00|609.67|599.27|609.67|599.27|609.92|599.52|609.15|598.75|268
1701900300000|2023-12-06 22:05:00|609.72|599.32|609.76|599.36|609.99|599.59|609.24|598.84|224
1701900600000|2023-12-06 22:10:00|609.69|599.29|610.67|600.27|610.67|600.27|609.67|599.27|203
1701900900000|2023-12-06 22:15:00|610.69|600.29|611.17|600.77|611.17|600.77|610.57|600.17|183
1701901200000|2023-12-06 22:20:00|611.18|600.78|611.24|600.84|611.29|600.89|610.88|600.48|217
1701901500000|2023-12-06 22:25:00|611.21|600.81|610.92|600.52|611.29|600.89|610.64|600.24|199
1701901800000|2023-12-06 22:30:00|610.93|600.53|611.59|601.19|611.6|601.2|610.93|600.53|173
1701902100000|2023-12-06 22:35:00|611.58|601.18|611.38|600.98|612.06|601.66|611.38|600.98|137
1701902400000|2023-12-06 22:40:00|611.39|600.99|608.65|598.25|611.39|600.99|608.65|598.25|87
1701902700000|2023-12-06 22:45:00|608.73|598.33|607.13|596.73|608.73|598.33|607.13|596.73|63
1701903000000|2023-12-06 22:50:00|607.12|596.72|603.31|592.91|607.13|596.73|603.13|592.73|243
1701903300000|2023-12-06 22:55:00|603.32|592.92|606.8|596.4|607.56|597.16|603.32|592.92|313
1701903600000|2023-12-06 23:00:00|606.69|596.29|605.75|595.35|607.17|596.77|605.25|594.85|408
1701903900000|2023-12-06 23:05:00|605.7|595.3|605.04|594.64|605.7|595.3|603.93|593.53|455
1701904200000|2023-12-06 23:10:00|604.99|594.59|605.4|595|605.51|595.11|603.68|593.28|493
1701904500000|2023-12-06 23:15:00|605.42|595.02|606.78|596.38|607.36|596.96|605.29|594.89|362
1701904800000|2023-12-06 23:20:00|606.73|596.33|607.15|596.75|607.55|597.15|606.59|596.19|451
1701905100000|2023-12-06 23:25:00|607.18|596.78|605.65|595.25|607.25|596.85|605.6|595.2|321
1701905400000|2023-12-06 23:30:00|605.64|595.24|606.67|596.27|606.67|596.27|604.89|594.49|411
1701905700000|2023-12-06 23:35:00|606.62|596.22|604.76|594.36|606.62|596.22|604.63|594.23|487
1701906000000|2023-12-06 23:40:00|604.74|594.34|606.43|596.03|606.43|596.03|603.6|593.2|486
1701906300000|2023-12-06 23:45:00|606.39|595.99|606.21|595.81|606.85|596.45|605.3|594.9|506
1701906600000|2023-12-06 23:50:00|606.13|595.73|604.24|593.84|606.23|595.83|603.81|593.41|478
1701906900000|2023-12-06 23:55:00|604.17|593.77|605.5|595.1|605.74|595.34|603.65|593.25|403
1701907200000|2023-12-07 00:00:00|605.45|595.05|605.37|594.97|606.56|596.16|604.5|594.1|522
1701907500000|2023-12-07 00:05:00|605.29|594.89|606.31|595.91|606.73|596.33|605.29|594.89|548
1701907800000|2023-12-07 00:10:00|606.27|595.87|606.55|596.15|606.7|596.3|605.35|594.95|502
1701908100000|2023-12-07 00:15:00|606.59|596.19|607.88|597.48|608.13|597.73|606.36|595.96|347
1701908400000|2023-12-07 00:20:00|607.83|597.43|609.29|598.89|609.36|598.96|607.62|597.22|238
1701908700000|2023-12-07 00:25:00|609.38|598.98|610.86|600.46|610.9|600.5|608.73|598.33|330
1701909000000|2023-12-07 00:30:00|610.81|600.41|611.86|601.46|612.05|601.65|610.81|600.41|308
1701909300000|2023-12-07 00:35:00|612.02|601.62|612.92|602.52|613.25|602.85|611.98|601.58|350
1701909600000|2023-12-07 00:40:00|612.94|602.54|616.11|605.71|616.11|605.71|612.92|602.52|311
1701909900000|2023-12-07 00:45:00|616.06|605.66|614.69|604.29|617.14|606.74|614.21|603.81|414
1701910200000|2023-12-07 00:50:00|614.67|604.27|614.47|604.07|615.44|605.04|614.08|603.68|424
1701910500000|2023-12-07 00:55:00|614.49|604.09|612.44|602.04|614.81|604.41|612.05|601.65|390
1701910800000|2023-12-07 01:00:00|612.42|602.02|613.24|602.84|613.57|603.17|612.33|601.93|288
1701911100000|2023-12-07 01:05:00|613.25|602.85|612.03|601.63|613.51|603.11|611.71|601.31|406
1701911400000|2023-12-07 01:10:00|612.01|601.61|612.43|602.03|612.48|602.08|611.45|601.05|352
1701911700000|2023-12-07 01:15:00|612.44|602.04|611.95|601.55|612.84|602.44|611.48|601.08|432
1701912000000|2023-12-07 01:20:00|611.97|601.57|612.57|602.17|612.71|602.31|611.55|601.15|404
1701912300000|2023-12-07 01:25:00|612.39|601.99|611.93|601.53|613.39|602.99|611.86|601.46|302
1701912600000|2023-12-07 01:30:00|611.95|601.55|611.3|600.9|612.43|602.03|610.95|600.55|230
1701912900000|2023-12-07 01:35:00|611.22|600.82|610.11|599.71|611.22|600.82|609.07|598.67|360
1701913200000|2023-12-07 01:40:00|610.12|599.72|610.92|600.52|611.24|600.84|609.49|599.09|277
1701913500000|2023-12-07 01:45:00|611.01|600.61|610.74|600.34|612.04|601.64|609.76|599.36|406
1701913800000|2023-12-07 01:50:00|610.4|600|611.13|600.73|611.16|600.76|609.96|599.56|258
1701914100000|2023-12-07 01:55:00|611.18|600.78|612.42|602.02|613.13|602.73|611.18|600.78|258
1701914400000|2023-12-07 02:00:00|612.45|602.05|612.29|601.89|613.03|602.63|611.99|601.59|397
1701914700000|2023-12-07 02:05:00|612.18|601.78|611.92|601.52|612.53|602.13|611.66|601.26|306
1701915000000|2023-12-07 02:10:00|611.94|601.54|611.18|600.78|612.22|601.82|610.95|600.55|249
1701915300000|2023-12-07 02:15:00|611.05|600.65|610.55|600.15|611.49|601.09|609.74|599.34|262
1701915600000|2023-12-07 02:20:00|610.6|600.2|611.05|600.65|611.58|601.18|610.6|600.2|269
1701915900000|2023-12-07 02:25:00|611.1|600.7|612.27|601.87|612.34|601.94|611.05|600.65|156
1701916200000|2023-12-07 02:30:00|612.28|601.88|613.06|602.66|613.2|602.8|612.06|601.66|236
1701916500000|2023-12-07 02:35:00|613.08|602.68|613.14|602.74|613.23|602.83|613.06|602.66|87
1701916800000|2023-12-07 02:40:00|613.09|602.69|612.5|602.1|613.09|602.69|612.32|601.92|237
1701917100000|2023-12-07 02:45:00|612.51|602.11|612.92|602.52|612.92|602.52|610.49|600.09|371
1701917400000|2023-12-07 02:50:00|612.88|602.48|611.74|601.34|613.12|602.72|611.2|600.8|275
1701917700000|2023-12-07 02:55:00|611.77|601.37|611.74|601.34|612.25|601.85|611.19|600.79|340
1701918000000|2023-12-07 03:00:00|611.77|601.37|610.91|600.51|612.04|601.64|610.85|600.45|256
1701918300000|2023-12-07 03:05:00|610.86|600.46|609.66|599.26|611.06|600.66|609.05|598.65|338
1701918600000|2023-12-07 03:10:00|609.65|599.25|610.32|599.92|610.41|600.01|608.63|598.23|347
1701918900000|2023-12-07 03:15:00|610.25|599.85|611.07|600.67|611.36|600.96|609.62|599.22|348
1701919200000|2023-12-07 03:20:00|611.01|600.61|611.05|600.65|611.54|601.14|610.89|600.49|246
1701919500000|2023-12-07 03:25:00|611.15|600.75|611.42|601.02|611.52|601.12|610.77|600.37|254
1701919800000|2023-12-07 03:30:00|611.44|601.04|611.87|601.47|612.14|601.74|611.23|600.83|248
1701920100000|2023-12-07 03:35:00|611.92|601.52|611.85|601.45|612.12|601.72|611.38|600.98|316
1701920400000|2023-12-07 03:40:00|611.96|601.56|612.3|601.9|612.46|602.06|611.51|601.11|214
1701920700000|2023-12-07 03:45:00|612.24|601.84|612.9|602.5|613.04|602.64|612.24|601.84|176
1701921000000|2023-12-07 03:50:00|612.89|602.49|613.28|602.88|613.85|603.45|612.75|602.35|205
1701921300000|2023-12-07 03:55:00|613.29|602.89|614.09|603.69|614.17|603.77|613.12|602.72|196
1701921600000|2023-12-07 04:00:00|614.02|603.62|614.23|603.83|614.4|604|613.75|603.35|278
1701921900000|2023-12-07 04:05:00|614.22|603.82|615.13|604.73|615.21|604.81|614.22|603.82|176
1701922200000|2023-12-07 04:10:00|615.11|604.71|615.08|604.68|615.22|604.82|614.39|603.99|223
1701922500000|2023-12-07 04:15:00|615.07|604.67|614.95|604.55|615.23|604.83|614.85|604.45|192
1701922800000|2023-12-07 04:20:00|614.93|604.53|615.42|605.02|615.51|605.11|614.51|604.11|255
1701923100000|2023-12-07 04:25:00|615.4|605|615.58|605.18|615.86|605.46|615.13|604.73|322
1701923400000|2023-12-07 04:30:00|615.59|605.19|615.67|605.27|615.67|605.27|615.02|604.62|295
1701923700000|2023-12-07 04:35:00|615.69|605.29|616.61|606.21|616.77|606.37|615.62|605.22|165
1701924000000|2023-12-07 04:40:00|616.62|606.22|617.56|607.16|617.62|607.22|616.61|606.21|172
1701924300000|2023-12-07 04:45:00|617.55|607.15|615.96|605.56|617.64|607.24|615.56|605.16|255
1701924600000|2023-12-07 04:50:00|616.01|605.61|616.57|606.17|617.92|607.52|615.62|605.22|329
1701924900000|2023-12-07 04:55:00|616.58|606.18|617.25|606.85|617.64|607.24|616.58|606.18|262
1701925200000|2023-12-07 05:00:00|617.03|606.63|617.08|606.68|617.29|606.89|616.59|606.19|272
1701925500000|2023-12-07 05:05:00|617.11|606.71|619.22|608.82|619.46|609.06|616.89|606.49|310
1701925800000|2023-12-07 05:10:00|619.16|608.76|617.35|606.95|619.2|608.8|617.35|606.95|292
1701926100000|2023-12-07 05:15:00|617.32|606.92|618.1|607.7|618.12|607.72|616.94|606.54|211
1701926400000|2023-12-07 05:20:00|618.12|607.72|618.04|607.64|618.39|607.99|617.04|606.64|237
1701926700000|2023-12-07 05:25:00|618.05|607.65|618.97|608.57|618.97|608.57|617.53|607.13|216
1701927000000|2023-12-07 05:30:00|618.9|608.5|619.57|609.17|619.58|609.18|618.9|608.5|286
1701927300000|2023-12-07 05:35:00|619.54|609.14|619.7|609.3|620.31|609.91|619.54|609.14|181
1701927600000|2023-12-07 05:40:00|619.71|609.31|619.05|608.65|619.87|609.47|618.53|608.13|233
1701927900000|2023-12-07 05:45:00|619.03|608.63|621.88|611.48|622.06|611.66|618.21|607.81|365
1701928200000|2023-12-07 05:50:00|621.89|611.49|621.39|610.99|622.31|611.91|621.07|610.67|296
1701928500000|2023-12-07 05:55:00|621.4|611|621.87|611.47|622.27|611.87|621.19|610.79|345
1701928800000|2023-12-07 06:00:00|621.81|611.41|622.98|612.58|623.34|612.94|621.39|610.99|324
1701929100000|2023-12-07 06:05:00|622.99|612.59|622.33|611.93|623.27|612.87|622.21|611.81|274
1701929400000|2023-12-07 06:10:00|622.3|611.9|623.37|612.97|623.46|613.06|621.59|611.19|267
1701929700000|2023-12-07 06:15:00|623.38|612.98|624.01|613.61|624.13|613.73|623.22|612.82|233
1701930000000|2023-12-07 06:20:00|624.08|613.68|623.05|612.65|624.5|614.1|622.29|611.89|260
1701930300000|2023-12-07 06:25:00|623.04|612.64|623.98|613.58|624.1|613.7|622.85|612.45|231
1701930600000|2023-12-07 06:30:00|623.99|613.59|622.99|612.59|624.54|614.14|622.56|612.16|291
1701930900000|2023-12-07 06:35:00|623|612.6|624.86|614.46|625.2|614.8|622.5|612.1|314
1701931200000|2023-12-07 06:40:00|624.87|614.47|623.22|612.82|625.19|614.79|623.14|612.74|268
1701931500000|2023-12-07 06:45:00|623.19|612.79|621.01|610.61|623.19|612.79|620.66|610.26|449
1701931800000|2023-12-07 06:50:00|620.91|610.51|621.99|611.59|622.84|612.44|620.61|610.21|426
1701932100000|2023-12-07 06:55:00|621.76|611.36|622.94|612.54|623.57|613.17|621.7|611.3|302
1701932400000|2023-12-07 07:00:00|622.91|612.51|623.45|613.05|623.9|613.5|622.76|612.36|353
1701932700000|2023-12-07 07:05:00|623.48|613.08|623.92|613.52|624.27|613.87|623.1|612.7|341
1701933000000|2023-12-07 07:10:00|623.91|613.51|624.27|613.87|624.3|613.9|623.76|613.36|245
1701933300000|2023-12-07 07:15:00|624.23|613.83|622.9|612.5|624.69|614.29|622.67|612.27|267
1701933600000|2023-12-07 07:20:00|622.85|612.45|622.76|612.36|623.74|613.34|622.28|611.88|344
1701933900000|2023-12-07 07:25:00|622.77|612.37|622.45|612.05|623.59|613.19|622.44|612.04|279
1701934200000|2023-12-07 07:30:00|622.46|612.06|622.08|611.68|623.26|612.86|621.62|611.22|459
1701934500000|2023-12-07 07:35:00|622.07|611.67|620.9|610.5|622.13|611.73|620.73|610.33|495
1701934800000|2023-12-07 07:40:00|620.97|610.57|622.11|611.71|622.11|611.71|620.1|609.7|406
1701935100000|2023-12-07 07:45:00|622.1|611.7|621.6|611.2|622.22|611.82|620.87|610.47|358
1701935400000|2023-12-07 07:50:00|621.55|611.15|619.79|609.39|621.91|611.51|619.39|608.99|397
1701935700000|2023-12-07 07:55:00|619.77|609.37|619.53|609.13|620.42|610.02|619.42|609.02|371
1701936000000|2023-12-07 08:00:00|619.52|609.12|621.97|611.57|622.04|611.64|619.49|609.09|416
1701936300000|2023-12-07 08:05:00|621.94|611.54|622.59|612.19|623.52|613.12|621.8|611.4|378
1701936600000|2023-12-07 08:10:00|622.54|612.14|620.29|609.89|623.51|613.11|620.24|609.84|356
1701936900000|2023-12-07 08:15:00|620.05|609.65|620.03|609.63|622.11|611.71|618.28|607.88|584
1701937200000|2023-12-07 08:20:00|620.07|609.67|617.63|607.23|621.14|610.74|616.93|606.53|834
1701937500000|2023-12-07 08:25:00|617.64|607.24|617.04|606.64|618.52|608.12|616.63|606.23|682
1701937800000|2023-12-07 08:30:00|617.07|606.67|618.24|607.84|618.48|608.08|616.59|606.19|627
1701938100000|2023-12-07 08:35:00|618.2|607.8|619.65|609.25|620.45|610.05|617.26|606.86|496
1701938400000|2023-12-07 08:40:00|619.68|609.28|619.69|609.29|620.21|609.81|618.77|608.37|604
1701938700000|2023-12-07 08:45:00|619.73|609.33|618.64|608.24|620.48|610.08|618.64|608.24|527
1701939000000|2023-12-07 08:50:00|618.6|608.2|617.34|606.94|619.31|608.91|616.97|606.57|804
1701939300000|2023-12-07 08:55:00|617.46|607.06|616.52|606.12|617.71|607.31|615.58|605.18|746
1701939600000|2023-12-07 09:00:00|616.55|606.15|615.63|605.23|617.43|607.03|615.34|604.94|688
1701939900000|2023-12-07 09:05:00|615.48|605.08|615.27|604.87|615.85|605.45|612.65|602.25|794
1701940200000|2023-12-07 09:10:00|615.25|604.85|611.56|601.16|616.21|605.81|611.07|600.67|868
1701940500000|2023-12-07 09:15:00|611.6|601.2|609.18|598.78|611.89|601.49|608.7|598.3|937
1701940800000|2023-12-07 09:20:00|609.23|598.83|608.3|597.9|611.89|601.49|607.62|597.22|772
1701941100000|2023-12-07 09:25:00|608.31|597.91|607.31|596.91|609.08|598.68|603.84|593.44|990
1701941400000|2023-12-07 09:30:00|607.29|596.89|610.61|600.21|610.77|600.37|606.43|596.03|815
1701941700000|2023-12-07 09:35:00|610.59|600.19|609.88|599.48|612.29|601.89|609.31|598.91|716
1701942000000|2023-12-07 09:40:00|609.83|599.43|612.58|602.18|612.77|602.37|609.8|599.4|636
1701942300000|2023-12-07 09:45:00|612.55|602.15|615.08|604.68|615.75|605.35|612.13|601.73|675
1701942600000|2023-12-07 09:50:00|615.05|604.65|614.52|604.12|616.2|605.8|613.33|602.93|670
1701942900000|2023-12-07 09:55:00|614.51|604.11|614.11|603.71|615.21|604.81|613.93|603.53|740
1701943200000|2023-12-07 10:00:00|614.14|603.74|612.64|602.24|615.06|604.66|612.42|602.02|690
1701943500000|2023-12-07 10:05:00|612.63|602.23|612.76|602.36|612.9|602.5|610.59|600.19|709
1701943800000|2023-12-07 10:10:00|612.75|602.35|611.3|600.9|613.06|602.66|611.16|600.76|689
1701944100000|2023-12-07 10:15:00|611.33|600.93|611.02|600.62|612.2|601.8|610.95|600.55|516
1701944400000|2023-12-07 10:20:00|611.09|600.69|610.91|600.51|611.8|601.4|609.52|599.12|591
1701944700000|2023-12-07 10:25:00|610.86|600.46|611.96|601.56|612.39|601.99|610.86|600.46|418
1701945000000|2023-12-07 10:30:00|612.13|601.73|614.19|603.79|614.32|603.92|611.42|601.02|468
1701945300000|2023-12-07 10:35:00|614.14|603.74|612.8|602.4|614.39|603.99|612.7|602.3|424
1701945600000|2023-12-07 10:40:00|612.75|602.35|613.7|603.3|613.73|603.33|612.55|602.15|316
1701945900000|2023-12-07 10:45:00|613.64|603.24|613.51|603.11|613.8|603.4|612.96|602.56|306
1701946200000|2023-12-07 10:50:00|613.41|603.01|611.26|600.86|613.7|603.3|611|600.6|280
1701946500000|2023-12-07 10:55:00|611.27|600.87|611.08|600.68|611.85|601.45|610.59|600.19|416
1701946800000|2023-12-07 11:00:00|611.06|600.66|611.04|600.64|613.09|602.69|610.7|600.3|435
1701947100000|2023-12-07 11:05:00|611.12|600.72|610.04|599.64|611.18|600.78|609.97|599.57|321
1701947400000|2023-12-07 11:10:00|610.12|599.72|611.06|600.66|611.11|600.71|610.03|599.63|323
1701947700000|2023-12-07 11:15:00|611.02|600.62|611.27|600.87|612.56|602.16|611.02|600.62|291
1701948000000|2023-12-07 11:20:00|611.22|600.82|612.12|601.72|612.33|601.93|611.07|600.67|272
1701948300000|2023-12-07 11:25:00|612.06|601.66|611.36|600.96|612.25|601.85|611.04|600.64|276
1701948600000|2023-12-07 11:30:00|611.29|600.89|609.63|599.23|611.93|601.53|608.9|598.5|329
1701948900000|2023-12-07 11:35:00|609.61|599.21|607.72|597.32|609.65|599.25|607.6|597.2|464
1701949200000|2023-12-07 11:40:00|607.65|597.25|608.17|597.77|608.5|598.1|607.5|597.1|444
1701949500000|2023-12-07 11:45:00|608.12|597.72|607.5|597.1|608.66|598.26|606.85|596.45|474
1701949800000|2023-12-07 11:50:00|607.53|597.13|607.95|597.55|608.8|598.4|607.37|596.97|463
1701950100000|2023-12-07 11:55:00|607.92|597.52|608.22|597.82|609.23|598.83|607.65|597.25|470
1701950400000|2023-12-07 12:00:00|608.2|597.8|606.85|596.45|608.44|598.04|606.83|596.43|560
1701950700000|2023-12-07 12:05:00|606.87|596.47|608.28|597.88|608.65|598.25|606.71|596.31|544
1701951000000|2023-12-07 12:10:00|608.4|598|610.23|599.83|610.57|600.17|607.66|597.26|577
1701951300000|2023-12-07 12:15:00|610.2|599.8|610.63|600.23|610.81|600.41|610.02|599.62|440
1701951600000|2023-12-07 12:20:00|610.57|600.17|610.19|599.79|611.08|600.68|609.92|599.52|495
1701951900000|2023-12-07 12:25:00|610.26|599.86|612.45|602.05|612.54|602.14|609.55|599.15|466
1701952200000|2023-12-07 12:30:00|612.4|602|613.67|603.27|614.64|604.24|612.39|601.99|455
1701952500000|2023-12-07 12:35:00|613.71|603.31|613.58|603.18|613.77|603.37|612.14|601.74|457
1701952800000|2023-12-07 12:40:00|613.53|603.13|613.62|603.22|614.1|603.7|613.25|602.85|273
1701953100000|2023-12-07 12:45:00|613.55|603.15|614.34|603.94|614.44|604.04|613.1|602.7|323
1701953400000|2023-12-07 12:50:00|614.29|603.89|612.97|602.57|614.4|604|612.93|602.53|335
1701953700000|2023-12-07 12:55:00|612.93|602.53|613.31|602.91|613.75|603.35|612.76|602.36|316
1701954000000|2023-12-07 13:00:00|613.23|602.83|612.56|602.16|613.66|603.26|612.48|602.08|368
1701954300000|2023-12-07 13:05:00|612.48|602.08|611.21|600.81|612.48|602.08|610.55|600.15|436
1701954600000|2023-12-07 13:10:00|611.16|600.76|610|599.6|611.51|601.11|610|599.6|379
1701954900000|2023-12-07 13:15:00|610.2|599.8|610.87|600.47|610.87|600.47|609.29|598.89|469
1701955200000|2023-12-07 13:20:00|610.88|600.48|609.71|599.31|611.31|600.91|609.55|599.15|433
1701955500000|2023-12-07 13:25:00|609.73|599.33|610.86|600.46|610.86|600.46|609.66|599.26|297
1701955800000|2023-12-07 13:30:00|610.81|600.41|610.47|600.07|611.91|601.51|610|599.6|331
1701956100000|2023-12-07 13:35:00|610.42|600.02|611.6|601.2|611.84|601.44|610.14|599.74|432
1701956400000|2023-12-07 13:40:00|611.59|601.19|610.62|600.22|611.63|601.23|610.11|599.71|445
1701956700000|2023-12-07 13:45:00|610.57|600.17|609.88|599.48|611.43|601.03|609.18|598.78|495
1701957000000|2023-12-07 13:50:00|609.93|599.53|610.97|600.57|611.44|601.04|609.31|598.91|462
1701957300000|2023-12-07 13:55:00|610.96|600.56|610.95|600.55|611.17|600.77|610.13|599.73|364
1701957600000|2023-12-07 14:00:00|610.94|600.54|610.94|600.54|611.18|600.78|609.86|599.46|418
1701957900000|2023-12-07 14:05:00|610.95|600.55|610.95|600.55|611.51|601.11|610.7|600.3|306
1701958200000|2023-12-07 14:10:00|611|600.6|611.76|601.36|611.82|601.42|611|600.6|232
1701958500000|2023-12-07 14:15:00|611.72|601.32|611.21|600.81|611.78|601.38|611.14|600.74|276
1701958800000|2023-12-07 14:20:00|611.24|600.84|611.03|600.63|611.65|601.25|610.89|600.49|238
1701959100000|2023-12-07 14:25:00|611.01|600.61|613.24|602.84|613.85|603.45|610.79|600.39|380
1701959400000|2023-12-07 14:30:00|613.2|602.8|614.12|603.72|614.4|604|612.69|602.29|412
1701959700000|2023-12-07 14:35:00|614.1|603.7|613.97|603.57|614.69|604.29|613.8|603.4|440
1701960000000|2023-12-07 14:40:00|613.92|603.52|613.44|603.04|614.17|603.77|612.71|602.31|419
1701960300000|2023-12-07 14:45:00|613.35|602.95|614.32|603.92|614.98|604.58|612.99|602.59|424
1701960600000|2023-12-07 14:50:00|614.26|603.86|616.25|605.85|616.25|605.85|614.1|603.7|288
1701960900000|2023-12-07 14:55:00|616.19|605.79|616.45|606.05|617.02|606.62|615.97|605.57|407
1701961200000|2023-12-07 15:00:00|616.4|606|617.51|607.11|617.97|607.57|616.08|605.68|408
1701961500000|2023-12-07 15:05:00|617.43|607.03|616.83|606.43|617.65|607.25|615.77|605.37|638
1701961800000|2023-12-07 15:10:00|616.77|606.37|617.42|607.02|617.55|607.15|615.66|605.26|572
1701962100000|2023-12-07 15:15:00|617.35|606.95|619.49|609.09|619.59|609.19|617.32|606.92|445
1701962400000|2023-12-07 15:20:00|619.42|609.02|621.74|611.34|621.79|611.39|619.27|608.87|573
1701962700000|2023-12-07 15:25:00|621.68|611.28|624.1|613.7|624.11|613.71|621.08|610.68|661
1701963000000|2023-12-07 15:30:00|624.06|613.66|624.25|613.85|625.63|615.23|623.37|612.97|685
1701963300000|2023-12-07 15:35:00|624.26|613.86|626.6|616.2|626.76|616.36|624.15|613.75|725
1701963600000|2023-12-07 15:40:00|626.74|616.34|625.34|614.94|626.9|616.5|624.24|613.84|754
1701963900000|2023-12-07 15:45:00|625.44|615.04|623.7|613.3|625.44|615.04|622.65|612.25|799
1701964200000|2023-12-07 15:50:00|623.69|613.29|623.51|613.11|626.31|615.91|623.25|612.85|768
1701964500000|2023-12-07 15:55:00|623.53|613.13|624.87|614.47|626.23|615.83|623.15|612.75|835
1701964800000|2023-12-07 16:00:00|624.79|614.39|627.44|617.04|627.52|617.12|623.15|612.75|714
1701965100000|2023-12-07 16:05:00|627.42|617.02|632.51|622.11|632.7|622.3|626.54|616.14|587
1701965400000|2023-12-07 16:10:00|632.54|622.14|636.71|626.31|637.63|627.23|632.35|621.95|647
1701965700000|2023-12-07 16:15:00|636.66|626.26|637.42|627.02|639.16|628.76|634.8|624.4|715
1701966000000|2023-12-07 16:20:00|637.63|627.23|639.22|628.82|639.97|629.57|636.73|626.33|692
1701966300000|2023-12-07 16:25:00|639.42|629.02|632.73|622.33|639.57|629.17|630.68|620.28|715
1701966600000|2023-12-07 16:30:00|632.68|622.28|635.16|624.76|635.84|625.44|632.6|622.2|723
1701966900000|2023-12-07 16:35:00|635.12|624.72|632.95|622.55|635.23|624.83|632.13|621.73|661
1701967200000|2023-12-07 16:40:00|632.9|622.5|631.74|621.34|633.09|622.69|630.75|620.35|566
1701967500000|2023-12-07 16:45:00|631.75|621.35|633.02|622.62|633.02|622.62|630.3|619.9|497
1701967800000|2023-12-07 16:50:00|632.96|622.56|632.82|622.42|633.32|622.92|632.13|621.73|561
1701968100000|2023-12-07 16:55:00|632.77|622.37|633.82|623.42|633.91|623.51|631.68|621.28|488
1701968400000|2023-12-07 17:00:00|633.94|623.54|631.12|620.72|634.31|623.91|631|620.6|581
1701968700000|2023-12-07 17:05:00|631.23|620.83|630.6|620.2|633.41|623.01|629.92|619.52|648
1701969000000|2023-12-07 17:10:00|630.56|620.16|632.66|622.26|632.84|622.44|628.85|618.45|505
1701969300000|2023-12-07 17:15:00|632.65|622.25|634.05|623.65|634.07|623.67|630.97|620.57|547
1701969600000|2023-12-07 17:20:00|633.94|623.54|633.47|623.07|634.91|624.51|633.18|622.78|571
1701969900000|2023-12-07 17:25:00|633.45|623.05|635.52|625.12|635.52|625.12|633.13|622.73|465
1701970200000|2023-12-07 17:30:00|635.39|624.99|633.42|623.02|635.55|625.15|633.33|622.93|515
1701970500000|2023-12-07 17:35:00|633.41|623.01|633.15|622.75|636.14|625.74|632.85|622.45|566
1701970800000|2023-12-07 17:40:00|633.14|622.74|630.57|620.17|634.1|623.7|629.05|618.65|677
1701971100000|2023-12-07 17:45:00|630.52|620.12|628.18|617.78|631.65|621.25|627.3|616.9|631
1701971400000|2023-12-07 17:50:00|628.14|617.74|631.4|621|631.78|621.38|627.78|617.38|621
1701971700000|2023-12-07 17:55:00|631.37|620.97|631.56|621.16|632.49|622.09|630.96|620.56|540
1701972000000|2023-12-07 18:00:00|631.58|621.18|631.98|621.58|632.55|622.15|631.29|620.89|475
1701972300000|2023-12-07 18:05:00|631.99|621.59|632.05|621.65|632.47|622.07|631.53|621.13|470
1701972600000|2023-12-07 18:10:00|632.13|621.73|632.04|621.64|632.38|621.98|631.1|620.7|422
1701972900000|2023-12-07 18:15:00|632.07|621.67|631.63|621.23|632.47|622.07|630.96|620.56|491
1701973200000|2023-12-07 18:20:00|631.57|621.17|630.25|619.85|631.81|621.41|630.09|619.69|423
1701973500000|2023-12-07 18:25:00|630.2|619.8|631.21|620.81|631.87|621.47|629.95|619.55|437
1701973800000|2023-12-07 18:30:00|631.15|620.75|628.99|618.59|631.65|621.25|628.84|618.44|498
1701974100000|2023-12-07 18:35:00|628.98|618.58|628.05|617.65|629.6|619.2|627.8|617.4|477
1701974400000|2023-12-07 18:40:00|628.1|617.7|627.12|616.72|628.75|618.35|626.7|616.3|461
1701974700000|2023-12-07 18:45:00|627.05|616.65|628.64|618.24|628.72|618.32|626.55|616.15|518
1701975000000|2023-12-07 18:50:00|628.58|618.18|627.5|617.1|628.85|618.45|627.14|616.74|434
1701975300000|2023-12-07 18:55:00|627.44|617.04|625.98|615.58|627.68|617.28|625.83|615.43|370
1701975600000|2023-12-07 19:00:00|625.95|615.55|625.03|614.63|626.75|616.35|624.29|613.89|506
1701975900000|2023-12-07 19:05:00|624.95|614.55|625.49|615.09|626.46|616.06|624.85|614.45|453
1701976200000|2023-12-07 19:10:00|625.38|614.98|624.36|613.96|625.84|615.44|623.98|613.58|379
1701976500000|2023-12-07 19:15:00|624.32|613.92|623.73|613.33|624.69|614.29|622.68|612.28|376
1701976800000|2023-12-07 19:20:00|623.68|613.28|622.66|612.26|623.77|613.37|622.6|612.2|370
1701977100000|2023-12-07 19:25:00|622.65|612.25|621.27|610.87|622.75|612.35|621.2|610.8|223
1701977400000|2023-12-07 19:30:00|621.25|610.85|622.65|612.25|623.2|612.8|621.25|610.85|368
1701977700000|2023-12-07 19:35:00|622.73|612.33|621.55|611.15|623.27|612.87|621.51|611.11|322
1701978000000|2023-12-07 19:40:00|621.5|611.1|618.8|608.4|622.06|611.66|618.8|608.4|298
1701978300000|2023-12-07 19:45:00|618.85|608.45|620.16|609.76|620.79|610.39|618.8|608.4|397
1701978600000|2023-12-07 19:50:00|620.21|609.81|620.38|609.98|621.75|611.35|619.74|609.34|325
1701978900000|2023-12-07 19:55:00|620.33|609.93|620.6|610.2|621.29|610.89|620.13|609.73|307
1701979200000|2023-12-07 20:00:00|620.57|610.17|622.47|612.07|623|612.6|620.53|610.13|384
1701979500000|2023-12-07 20:05:00|622.41|612.01|623.3|612.9|623.63|613.23|622.41|612.01|369
1701979800000|2023-12-07 20:10:00|623.25|612.85|623.98|613.58|624.55|614.15|623.19|612.79|381
1701980100000|2023-12-07 20:15:00|623.9|613.5|623.44|613.04|624.06|613.66|622.85|612.45|466
1701980400000|2023-12-07 20:20:00|623.45|613.05|622.94|612.54|623.61|613.21|622.13|611.73|316
1701980700000|2023-12-07 20:25:00|622.85|612.45|622.34|611.94|622.99|612.59|622|611.6|489
1701981000000|2023-12-07 20:30:00|622.31|611.91|622.66|612.26|623.12|612.72|622.31|611.91|210
1701981300000|2023-12-07 20:35:00|622.67|612.27|620.9|610.5|622.75|612.35|620.79|610.39|413
1701981600000|2023-12-07 20:40:00|620.77|610.37|622.39|611.99|622.54|612.14|620.4|610|267
1701981900000|2023-12-07 20:45:00|622.34|611.94|622.85|612.45|622.88|612.48|621.5|611.1|337
1701982200000|2023-12-07 20:50:00|622.78|612.38|623.03|612.63|623.15|612.75|621.9|611.5|315
1701982500000|2023-12-07 20:55:00|622.96|612.56|623.81|613.41|623.87|613.47|622.66|612.26|294
1701982800000|2023-12-07 21:00:00|623.79|613.39|625.22|614.82|625.75|615.35|623.11|612.71|287
1701983100000|2023-12-07 21:05:00|625.17|614.77|626.37|615.97|626.4|616|625.08|614.68|281
1701983400000|2023-12-07 21:10:00|626.42|616.02|626.75|616.35|627.2|616.8|626.42|616.02|313
1701983700000|2023-12-07 21:15:00|626.7|616.3|627.89|617.49|628.91|618.51|625.8|615.4|428
1701984000000|2023-12-07 21:20:00|627.83|617.43|630.56|620.16|630.86|620.46|627.7|617.3|448
1701984300000|2023-12-07 21:25:00|630.59|620.19|631.3|620.9|631.64|621.24|629.29|618.89|362
1701984600000|2023-12-07 21:30:00|631.29|620.89|635.36|624.96|635.72|625.32|631.18|620.78|443
1701984900000|2023-12-07 21:35:00|635.37|624.97|633.86|623.46|635.41|625.01|633.53|623.13|424
1701985200000|2023-12-07 21:40:00|633.95|623.55|633.86|623.46|634.46|624.06|632.25|621.85|397
1701985500000|2023-12-07 21:45:00|633.82|623.42|632.47|622.07|634.34|623.94|631.6|621.2|626
1701985800000|2023-12-07 21:50:00|632.39|621.99|633.33|622.93|633.41|623.01|631.35|620.95|396
1701986100000|2023-12-07 21:55:00|633.27|622.87|632.47|622.07|633.73|623.33|632.11|621.71|342
1701986400000|2023-12-07 22:00:00|632.62|622.22|632.45|622.05|633.7|623.3|632.07|621.67|360
1701986700000|2023-12-07 22:05:00|632.4|622|632.78|622.38|633.18|622.78|632.1|621.7|271
1701987000000|2023-12-07 22:10:00|632.83|622.43|632.75|622.35|633.1|622.7|631.57|621.17|325
1701987300000|2023-12-07 22:15:00|632.67|622.27|630.48|620.08|633.11|622.71|630.39|619.99|289
1701987600000|2023-12-07 22:20:00|630.41|620.01|631.22|620.82|631.95|621.55|630.41|620.01|238
1701987900000|2023-12-07 22:25:00|631.27|620.87|631.15|620.75|631.45|621.05|630.48|620.08|206
1701988200000|2023-12-07 22:30:00|631.14|620.74|628.54|618.14|631.16|620.76|628.25|617.85|396
1701988500000|2023-12-07 22:35:00|628.48|618.08|629.04|618.64|629.08|618.68|628|617.6|233
1701988800000|2023-12-07 22:40:00|628.95|618.55|629.18|618.78|629.2|618.8|628.41|618.01|171
1701989100000|2023-12-07 22:45:00|629.12|618.72|632.06|621.66|633.76|623.36|629.12|618.72|261
1701989400000|2023-12-07 22:50:00|632.05|621.65|631.58|621.18|632.52|622.12|631.17|620.77|171
1701989700000|2023-12-07 22:55:00|631.55|621.15|630.17|619.77|631.78|621.38|630.09|619.69|209
1701990000000|2023-12-07 23:00:00|630.16|619.76|630.3|619.9|630.41|620.01|629|618.6|272
1701990300000|2023-12-07 23:05:00|630.24|619.84|630.6|620.2|630.78|620.38|630.24|619.84|204
1701990600000|2023-12-07 23:10:00|630.56|620.16|629.8|619.4|631.36|620.96|629.41|619.01|201
1701990900000|2023-12-07 23:15:00|629.82|619.42|629.28|618.88|630.05|619.65|628.4|618|425
1701991200000|2023-12-07 23:20:00|629.23|618.83|628.55|618.15|629.92|619.52|628.4|618|426
1701991500000|2023-12-07 23:25:00|628.61|618.21|629.75|619.35|629.75|619.35|628.35|617.95|378
1701991800000|2023-12-07 23:30:00|629.66|619.26|630.6|620.2|630.8|620.4|629.55|619.15|197
1701992100000|2023-12-07 23:35:00|630.58|620.18|631.55|621.15|631.55|621.15|630.5|620.1|237
1701992400000|2023-12-07 23:40:00|631.54|621.14|633.31|622.91|633.4|623|631.49|621.09|139
1701992700000|2023-12-07 23:45:00|633.32|622.92|632.77|622.37|633.76|623.36|632.28|621.88|302
1701993000000|2023-12-07 23:50:00|632.78|622.38|634.08|623.68|634.14|623.74|632.69|622.29|286
1701993300000|2023-12-07 23:55:00|634.02|623.62|634.69|624.29|635|624.6|634|623.6|250
1701993600000|2023-12-08 00:00:00|634.68|624.28|635.5|625.1|635.75|625.35|634.61|624.21|355
1701993900000|2023-12-08 00:05:00|635.46|625.06|635.1|624.7|635.84|625.44|634.68|624.28|299
1701994200000|2023-12-08 00:10:00|635.05|624.65|635.04|624.64|635.14|624.74|632.85|622.45|499
1701994500000|2023-12-08 00:15:00|635.01|624.61|636.55|626.15|636.55|626.15|634.7|624.3|430
1701994800000|2023-12-08 00:20:00|636.6|626.2|637.32|626.92|637.67|627.27|636.6|626.2|340
1701995100000|2023-12-08 00:25:00|637.31|626.91|638.24|627.84|638.29|627.89|636.91|626.51|388
1701995400000|2023-12-08 00:30:00|638.18|627.78|637.63|627.23|638.62|628.22|637.26|626.86|359
1701995700000|2023-12-08 00:35:00|637.62|627.22|637.64|627.24|638.09|627.69|636.07|625.67|525
1701996000000|2023-12-08 00:40:00|637.66|627.26|636.33|625.93|637.73|627.33|635.37|624.97|460
1701996300000|2023-12-08 00:45:00|636.35|625.95|636.58|626.18|636.61|626.21|634.58|624.18|392
1701996600000|2023-12-08 00:50:00|636.52|626.12|637.4|627|637.51|627.11|636.4|626|252
1701996900000|2023-12-08 00:55:00|637.35|626.95|637.47|627.07|637.67|627.27|636.59|626.19|351
1701997200000|2023-12-08 01:00:00|637.49|627.09|634.66|624.26|637.61|627.21|634.2|623.8|427
1701997500000|2023-12-08 01:05:00|634.65|624.25|632.26|621.86|634.65|624.25|631.46|621.06|421
1701997800000|2023-12-08 01:10:00|632.3|621.9|633.3|622.9|633.81|623.41|631.65|621.25|482
1701998100000|2023-12-08 01:15:00|633.15|622.75|635.65|625.25|636.27|625.87|632.65|622.25|372
1701998400000|2023-12-08 01:20:00|635.7|625.3|636.35|625.95|636.91|626.51|635.44|625.04|456
1701998700000|2023-12-08 01:25:00|636.34|625.94|636.89|626.49|637.2|626.8|635.16|624.76|472
1701999000000|2023-12-08 01:30:00|636.91|626.51|637.61|627.21|637.66|627.26|636.8|626.4|400
1701999300000|2023-12-08 01:35:00|637.63|627.23|638.07|627.67|638.24|627.84|637.1|626.7|354
1701999600000|2023-12-08 01:40:00|638.13|627.73|638.73|628.33|638.78|628.38|637.69|627.29|232
1701999900000|2023-12-08 01:45:00|638.68|628.28|640.18|629.78|640.18|629.78|638.25|627.85|403
1702000200000|2023-12-08 01:50:00|640.11|629.71|640.83|630.43|640.84|630.44|639.82|629.42|301
1702000500000|2023-12-08 01:55:00|640.85|630.45|641.26|630.86|641.91|631.51|640.58|630.18|355
1702000800000|2023-12-08 02:00:00|641.31|630.91|641.37|630.97|641.88|631.48|641.1|630.7|356
1702001100000|2023-12-08 02:05:00|641.51|631.11|639.25|628.85|641.79|631.39|639.21|628.81|330
1702001400000|2023-12-08 02:10:00|639.26|628.86|638.81|628.41|639.81|629.41|637.75|627.35|455
1702001700000|2023-12-08 02:15:00|638.96|628.56|638.94|628.54|639.56|629.16|637.85|627.45|612
1702002000000|2023-12-08 02:20:00|638.91|628.51|638.47|628.07|639.08|628.68|637.8|627.4|440
1702002300000|2023-12-08 02:25:00|638.45|628.05|638|627.6|639.26|628.86|637.83|627.43|416
1702002600000|2023-12-08 02:30:00|637.93|627.53|637.71|627.31|638.33|627.93|637.5|627.1|374
1702002900000|2023-12-08 02:35:00|637.67|627.27|637.57|627.17|637.87|627.47|636.51|626.11|425
1702003200000|2023-12-08 02:40:00|637.52|627.12|638.67|628.27|639.15|628.75|637.24|626.84|356
1702003500000|2023-12-08 02:45:00|638.68|628.28|637.81|627.41|639.11|628.71|637.56|627.16|558
1702003800000|2023-12-08 02:50:00|637.8|627.4|640.43|630.03|640.5|630.1|637.6|627.2|453
1702004100000|2023-12-08 02:55:00|640.44|630.04|640.67|630.27|641.34|630.94|640.3|629.9|424
1702004400000|2023-12-08 03:00:00|640.65|630.25|638.89|628.49|641.24|630.84|638.77|628.37|422
1702004700000|2023-12-08 03:05:00|638.74|628.34|639.01|628.61|639.31|628.91|638.12|627.72|565
1702005000000|2023-12-08 03:10:00|639.06|628.66|638.19|627.79|639.49|629.09|637.75|627.35|398
1702005300000|2023-12-08 03:15:00|638.21|627.81|640.78|630.38|641.16|630.76|638.05|627.65|377
1702005600000|2023-12-08 03:20:00|640.79|630.39|641.78|631.38|641.8|631.4|640.47|630.07|453
1702005900000|2023-12-08 03:25:00|641.72|631.32|641.66|631.26|641.89|631.49|641.44|631.04|313
1702006200000|2023-12-08 03:30:00|641.65|631.25|644.85|634.45|645.02|634.62|640.76|630.36|388
1702006500000|2023-12-08 03:35:00|644.9|634.5|645.17|634.77|645.35|634.95|643.78|633.38|267
1702006800000|2023-12-08 03:40:00|645.15|634.75|645.28|634.88|645.37|634.97|644.98|634.58|290
1702007100000|2023-12-08 03:45:00|645.29|634.89|646.25|635.85|646.32|635.92|645.24|634.84|376
1702007400000|2023-12-08 03:50:00|646.26|635.86|645.99|635.59|646.45|636.05|645.05|634.65|317
1702007700000|2023-12-08 03:55:00|646.02|635.62|645.26|634.86|646.92|636.52|645.15|634.75|365
1702008000000|2023-12-08 04:00:00|645.3|634.9|647.73|637.33|647.73|637.33|643.37|632.97|393
1702008300000|2023-12-08 04:05:00|647.65|637.25|647.32|636.92|648.94|638.54|646.4|636|515
1702008600000|2023-12-08 04:10:00|647.36|636.96|648.71|638.31|648.76|638.36|646.78|636.38|529
1702008900000|2023-12-08 04:15:00|648.72|638.32|645.58|635.18|650.26|639.86|644.15|633.75|656
1702009200000|2023-12-08 04:20:00|645.57|635.17|645.13|634.73|645.92|635.52|644.43|634.03|547
1702009500000|2023-12-08 04:25:00|645.1|634.7|647.53|637.13|647.87|637.47|644.64|634.24|475
1702009800000|2023-12-08 04:30:00|647.55|637.15|645.88|635.48|647.76|637.36|645.64|635.24|487
1702010100000|2023-12-08 04:35:00|645.8|635.4|643.65|633.25|646.16|635.76|642.53|632.13|509
1702010400000|2023-12-08 04:40:00|643.69|633.29|643.41|633.01|643.72|633.32|642.42|632.02|504
1702010700000|2023-12-08 04:45:00|643.36|632.96|641.7|631.3|644.27|633.87|641.5|631.1|469
1702011000000|2023-12-08 04:50:00|641.87|631.47|641.99|631.59|642.27|631.87|641.4|631|455
1702011300000|2023-12-08 04:55:00|641.97|631.57|642.15|631.75|642.65|632.25|641.53|631.13|353
1702011600000|2023-12-08 05:00:00|642.2|631.8|642.55|632.15|642.68|632.28|641.9|631.5|363
1702011900000|2023-12-08 05:05:00|642.48|632.08|641.3|630.9|642.74|632.34|641.3|630.9|373
1702012200000|2023-12-08 05:10:00|641.25|630.85|640.82|630.42|641.3|630.9|640.28|629.88|248
1702012500000|2023-12-08 05:15:00|640.85|630.45|642.21|631.81|642.35|631.95|640.81|630.41|240
1702012800000|2023-12-08 05:20:00|642|631.6|641.42|631.02|642.2|631.8|640.99|630.59|325
1702013100000|2023-12-08 05:25:00|641.19|630.79|640|629.6|641.44|631.04|639.3|628.9|365
1702013400000|2023-12-08 05:30:00|640.03|629.63|639.31|628.91|640.08|629.68|639|628.6|387
1702013700000|2023-12-08 05:35:00|639.33|628.93|639.28|628.88|639.95|629.55|639.03|628.63|256
1702014000000|2023-12-08 05:40:00|639.27|628.87|639.95|629.55|640.15|629.75|638.78|628.38|347
1702014300000|2023-12-08 05:45:00|639.9|629.5|640.47|630.07|640.6|630.2|639.2|628.8|289
1702014600000|2023-12-08 05:50:00|640.57|630.17|640.71|630.31|640.77|630.37|640.1|629.7|248
1702014900000|2023-12-08 05:55:00|640.7|630.3|640.19|629.79|640.81|630.41|639.65|629.25|346
1702015200000|2023-12-08 06:00:00|640.21|629.81|640.6|630.2|641.02|630.62|639.87|629.47|295
1702015500000|2023-12-08 06:05:00|640.73|630.33|641.02|630.62|641.02|630.62|640.25|629.85|329
1702015800000|2023-12-08 06:10:00|641.03|630.63|642.71|632.31|642.93|632.53|640.98|630.58|268
1702016100000|2023-12-08 06:15:00|642.7|632.3|642.43|632.03|642.95|632.55|641.9|631.5|365
1702016400000|2023-12-08 06:20:00|642.4|632|642.3|631.9|642.86|632.46|641.83|631.43|313
1702016700000|2023-12-08 06:25:00|642.38|631.98|642.25|631.85|642.54|632.14|641.73|631.33|293
1702017000000|2023-12-08 06:30:00|642.31|631.91|641.76|631.36|642.75|632.35|641.46|631.06|310
1702017300000|2023-12-08 06:35:00|641.7|631.3|640.97|630.57|642.3|631.9|640.76|630.36|361
1702017600000|2023-12-08 06:40:00|640.94|630.54|640.41|630.01|641.47|631.07|640|629.6|428
1702017900000|2023-12-08 06:45:00|640.36|629.96|641.4|631|641.51|631.11|640.36|629.96|359
1702018200000|2023-12-08 06:50:00|641.38|630.98|642.05|631.65|642.09|631.69|640.95|630.55|344
1702018500000|2023-12-08 06:55:00|642.08|631.68|642.53|632.13|643.03|632.63|641.8|631.4|170
1702018800000|2023-12-08 07:00:00|642.64|632.24|641.31|630.91|643.02|632.62|641.2|630.8|398
1702019100000|2023-12-08 07:05:00|641.21|630.81|642.67|632.27|642.77|632.37|639.75|629.35|402
1702019400000|2023-12-08 07:10:00|642.65|632.25|641.25|630.85|642.75|632.35|640.6|630.2|439
1702019700000|2023-12-08 07:15:00|641.3|630.9|640.18|629.78|641.6|631.2|639.92|629.52|273
1702020000000|2023-12-08 07:20:00|640.24|629.84|637.56|627.16|640.3|629.9|637.22|626.82|651
1702020300000|2023-12-08 07:25:00|637.54|627.14|636.35|625.95|638.14|627.74|636.35|625.95|614
1702020600000|2023-12-08 07:30:00|636.45|626.05|637.8|627.4|638.12|627.72|635.79|625.39|540
1702020900000|2023-12-08 07:35:00|637.78|627.38|638.27|627.87|638.42|628.02|637.49|627.09|366
1702021200000|2023-12-08 07:40:00|638.35|627.95|639.75|629.35|640.14|629.74|638.27|627.87|361
1702021500000|2023-12-08 07:45:00|639.65|629.25|639.87|629.47|640.86|630.46|638.9|628.5|504
1702021800000|2023-12-08 07:50:00|639.9|629.5|638.38|627.98|640.19|629.79|638.31|627.91|472
1702022100000|2023-12-08 07:55:00|638.35|627.95|637.36|626.96|638.78|628.38|637.3|626.9|381
1702022400000|2023-12-08 08:00:00|637.39|626.99|637.72|627.32|638.34|627.94|636.16|625.76|547
1702022700000|2023-12-08 08:05:00|637.76|627.36|636.47|626.07|637.78|627.38|635.9|625.5|479
1702023000000|2023-12-08 08:10:00|636.34|625.94|637.59|627.19|638.03|627.63|635.85|625.45|550
1702023300000|2023-12-08 08:15:00|637.64|627.24|636.66|626.26|637.9|627.5|636.32|625.92|494
1702023600000|2023-12-08 08:20:00|636.7|626.3|637.69|627.29|637.81|627.41|636.17|625.77|339
1702023900000|2023-12-08 08:25:00|637.66|627.26|638.7|628.3|638.94|628.54|637.66|627.26|206
1702024200000|2023-12-08 08:30:00|638.73|628.33|639.77|629.37|639.77|629.37|638.05|627.65|311
1702024500000|2023-12-08 08:35:00|639.75|629.35|638.83|628.43|639.89|629.49|637.65|627.25|415
1702024800000|2023-12-08 08:40:00|638.75|628.35|640.23|629.83|640.31|629.91|638.46|628.06|284
1702025100000|2023-12-08 08:45:00|640.25|629.85|639.09|628.69|640.34|629.94|638.37|627.97|569
1702025400000|2023-12-08 08:50:00|639.13|628.73|638.33|627.93|639.73|629.33|638.14|627.74|530
1702025700000|2023-12-08 08:55:00|638.35|627.95|636.82|626.42|638.54|628.14|636.36|625.96|455
1702026000000|2023-12-08 09:00:00|636.73|626.33|637.56|627.16|637.88|627.48|636.73|626.33|376
1702026300000|2023-12-08 09:05:00|637.5|627.1|637.4|627|638.89|628.49|637.16|626.76|331
1702026600000|2023-12-08 09:10:00|637.29|626.89|638.22|627.82|638.43|628.03|637.25|626.85|351
1702026900000|2023-12-08 09:15:00|638.23|627.83|639.77|629.37|639.78|629.38|638.05|627.65|293
1702027200000|2023-12-08 09:20:00|639.74|629.34|640.94|630.54|640.94|630.54|639.55|629.15|277
1702027500000|2023-12-08 09:25:00|640.89|630.49|640.15|629.75|641.12|630.72|640.15|629.75|327
1702027800000|2023-12-08 09:30:00|640.2|629.8|641.17|630.77|641.38|630.98|639.57|629.17|462
1702028100000|2023-12-08 09:35:00|641.19|630.79|640.79|630.39|641.33|630.93|640.07|629.67|483
1702028400000|2023-12-08 09:40:00|640.72|630.32|640.98|630.58|641.25|630.85|640.63|630.23|317
1702028700000|2023-12-08 09:45:00|640.97|630.57|640.45|630.05|641.1|630.7|640.45|630.05|318
1702029000000|2023-12-08 09:50:00|640.52|630.12|639.4|629|640.98|630.58|638.9|628.5|471
1702029300000|2023-12-08 09:55:00|639.35|628.95|639.8|629.4|639.85|629.45|638.94|628.54|397
1702029600000|2023-12-08 10:00:00|639.79|629.39|641.11|630.71|641.23|630.83|639.31|628.91|325
1702029900000|2023-12-08 10:05:00|641.05|630.65|641.1|630.7|641.71|631.31|640.9|630.5|297
1702030200000|2023-12-08 10:10:00|641.15|630.75|641.64|631.24|642.01|631.61|641.14|630.74|284
1702030500000|2023-12-08 10:15:00|641.63|631.23|641.2|630.8|641.72|631.32|639.95|629.55|301
1702030800000|2023-12-08 10:20:00|641.25|630.85|642.42|632.02|642.47|632.07|641.22|630.82|333
1702031100000|2023-12-08 10:25:00|642.43|632.03|642.33|631.93|642.43|632.03|641.73|631.33|349
1702031400000|2023-12-08 10:30:00|642.34|631.94|641.94|631.54|642.52|632.12|641|630.6|366
1702031700000|2023-12-08 10:35:00|641.96|631.56|640.81|630.41|642.18|631.78|640.75|630.35|446
1702032000000|2023-12-08 10:40:00|640.96|630.56|643.56|633.16|643.57|633.17|640.4|630|426
1702032300000|2023-12-08 10:45:00|643.53|633.13|643.89|633.49|644.03|633.63|643.17|632.77|319
1702032600000|2023-12-08 10:50:00|643.87|633.47|644.82|634.42|645.35|634.95|643.72|633.32|248
1702032900000|2023-12-08 10:55:00|644.79|634.39|644.45|634.05|645.18|634.78|644.32|633.92|253
1702033200000|2023-12-08 11:00:00|644.49|634.09|643.4|633|644.87|634.47|643.4|633|355
1702033500000|2023-12-08 11:05:00|643.35|632.95|643.65|633.25|644.03|633.63|642.58|632.18|451
1702033800000|2023-12-08 11:10:00|643.55|633.15|644.12|633.72|644.16|633.76|643.45|633.05|408
1702034100000|2023-12-08 11:15:00|644.13|633.73|643.82|633.42|644.45|634.05|642.79|632.39|484
1702034400000|2023-12-08 11:20:00|643.87|633.47|642.51|632.11|643.96|633.56|642.37|631.97|516
1702034700000|2023-12-08 11:25:00|642.48|632.08|644.3|633.9|644.33|633.93|642.34|631.94|371
1702035000000|2023-12-08 11:30:00|644.24|633.84|646.13|635.73|646.13|635.73|644.08|633.68|365
1702035300000|2023-12-08 11:35:00|646|635.6|646.04|635.64|646.21|635.81|644.99|634.59|527
1702035600000|2023-12-08 11:40:00|645.97|635.57|646.07|635.67|647.12|636.72|645.95|635.55|364
1702035900000|2023-12-08 11:45:00|646.04|635.64|646.45|636.05|646.65|636.25|645.24|634.84|594
1702036200000|2023-12-08 11:50:00|646.43|636.03|645.76|635.36|646.58|636.18|645.4|635|468
1702036500000|2023-12-08 11:55:00|645.74|635.34|646.63|636.23|646.72|636.32|644.49|634.09|512
1702036800000|2023-12-08 12:00:00|646.56|636.16|645.02|634.62|646.76|636.36|644.85|634.45|606
1702037100000|2023-12-08 12:05:00|644.95|634.55|644.64|634.24|645.41|635.01|644.3|633.9|503
1702037400000|2023-12-08 12:10:00|644.56|634.16|646.68|636.28|646.7|636.3|644.1|633.7|437
1702037700000|2023-12-08 12:15:00|646.63|636.23|648.38|637.98|648.92|638.52|646.16|635.76|469
1702038000000|2023-12-08 12:20:00|648.41|638.01|648.52|638.12|649.19|638.79|648.13|637.73|559
1702038300000|2023-12-08 12:25:00|648.49|638.09|649.37|638.97|649.72|639.32|648|637.6|439
1702038600000|2023-12-08 12:30:00|649.35|638.95|649.99|639.59|650.21|639.81|649.33|638.93|541
1702038900000|2023-12-08 12:35:00|649.97|639.57|650.67|640.27|650.92|640.52|649.97|639.57|440
1702039200000|2023-12-08 12:40:00|650.65|640.25|651.15|640.75|651.21|640.81|650.36|639.96|294
1702039500000|2023-12-08 12:45:00|651.14|640.74|651.69|641.29|651.87|641.47|649.85|639.45|256
1702039800000|2023-12-08 12:50:00|651.71|641.31|652.77|642.37|653.14|642.74|651.1|640.7|189
1702040100000|2023-12-08 12:55:00|652.78|642.38|652.84|642.44|653.13|642.73|652.03|641.63|363
1702040400000|2023-12-08 13:00:00|652.82|642.42|653.16|642.76|653.3|642.9|652.57|642.17|327
1702040700000|2023-12-08 13:05:00|653.15|642.75|649.15|638.75|653.21|642.81|648.65|638.25|415
1702041000000|2023-12-08 13:10:00|649.2|638.8|650.54|640.14|651.41|641.01|647.13|636.73|420
1702041300000|2023-12-08 13:15:00|650.49|640.09|650.86|640.46|652.08|641.68|649.73|639.33|514
1702041600000|2023-12-08 13:20:00|650.84|640.44|650.94|640.54|651.74|641.34|650.78|640.38|361
1702041900000|2023-12-08 13:25:00|650.92|640.52|652.42|642.02|652.88|642.48|650.91|640.51|403
1702042200000|2023-12-08 13:30:00|652.37|641.97|648.78|638.38|652.54|642.14|645.44|635.04|544
1702042500000|2023-12-08 13:35:00|648.67|638.27|645.61|635.21|648.68|638.28|645.36|634.96|395
1702042800000|2023-12-08 13:40:00|645.56|635.16|646.76|636.36|646.91|636.51|645.26|634.86|314
1702043100000|2023-12-08 13:45:00|646.71|636.31|646.26|635.86|646.99|636.59|645.1|634.7|288
1702043400000|2023-12-08 13:50:00|646.33|635.93|645.15|634.75|646.75|636.35|645.05|634.65|172
1702043700000|2023-12-08 13:55:00|645.25|634.85|641.31|630.91|645.25|634.85|640.25|629.85|425
1702044000000|2023-12-08 14:00:00|641.27|630.87|641.21|630.81|644.22|633.82|640.8|630.4|602
1702044300000|2023-12-08 14:05:00|641.26|630.86|637.17|626.77|641.72|631.32|635.2|624.8|754
1702044600000|2023-12-08 14:10:00|637.13|626.73|634.25|623.85|640.3|629.9|634.25|623.85|657
1702044900000|2023-12-08 14:15:00|634.23|623.83|636.84|626.44|637.33|626.93|634.15|623.75|635
1702045200000|2023-12-08 14:20:00|636.93|626.53|636.48|626.08|636.93|626.53|635.2|624.8|432
1702045500000|2023-12-08 14:25:00|636.52|626.12|636.16|625.76|636.87|626.47|635.25|624.85|408
1702045800000|2023-12-08 14:30:00|636.06|625.66|636.63|626.23|637.02|626.62|635.85|625.45|465
1702046100000|2023-12-08 14:35:00|636.64|626.24|636.91|626.51|637.02|626.62|635.97|625.57|348
1702046400000|2023-12-08 14:40:00|636.92|626.52|639.19|628.79|639.46|629.06|636.4|626|401
1702046700000|2023-12-08 14:45:00|639.2|628.8|639.57|629.17|640.45|630.05|638.46|628.06|485
1702047000000|2023-12-08 14:50:00|639.58|629.18|637.69|627.29|639.61|629.21|635.06|624.66|508
1702047300000|2023-12-08 14:55:00|637.73|627.33|640.04|629.64|640.12|629.72|637.47|627.07|397
1702047600000|2023-12-08 15:00:00|640.03|629.63|642.78|632.38|642.92|632.52|639.65|629.25|386
1702047900000|2023-12-08 15:05:00|642.81|632.41|642.96|632.56|643.66|633.26|642.4|632|390
1702048200000|2023-12-08 15:10:00|642.82|632.42|642.92|632.52|643.29|632.89|641.4|631|452
1702048500000|2023-12-08 15:15:00|642.77|632.37|643.84|633.44|643.84|633.44|641.35|630.95|373
1702048800000|2023-12-08 15:20:00|643.8|633.4|640.48|630.08|643.87|633.47|640.25|629.85|385
1702049100000|2023-12-08 15:25:00|640.53|630.13|639.31|628.91|641.47|631.07|638.72|628.32|406
1702049400000|2023-12-08 15:30:00|639.28|628.88|638.82|628.42|639.31|628.91|637.72|627.32|358
1702049700000|2023-12-08 15:35:00|638.77|628.37|637.77|627.37|638.95|628.55|637.52|627.12|352
1702050000000|2023-12-08 15:40:00|637.72|627.32|638.33|627.93|638.33|627.93|636.81|626.41|287
1702050300000|2023-12-08 15:45:00|638.28|627.88|638.41|628.01|639.07|628.67|637.51|627.11|220
1702050600000|2023-12-08 15:50:00|638.45|628.05|635.82|625.42|638.45|628.05|635.55|625.15|421
1702050900000|2023-12-08 15:55:00|635.81|625.41|636.99|626.59|637.93|627.53|635.35|624.95|401
1702051200000|2023-12-08 16:00:00|637.02|626.62|639.43|629.03|639.43|629.03|636.91|626.51|468
1702051500000|2023-12-08 16:05:00|639.42|629.02|640.58|630.18|641.02|630.62|639.35|628.95|433
1702051800000|2023-12-08 16:10:00|640.63|630.23|643.69|633.29|643.72|633.32|639.79|629.39|488
1702052100000|2023-12-08 16:15:00|643.62|633.22|645.6|635.2|645.97|635.57|643.62|633.22|372
1702052400000|2023-12-08 16:20:00|645.55|635.15|645.56|635.16|646.3|635.9|644.68|634.28|456
1702052700000|2023-12-08 16:25:00|645.53|635.13|646.2|635.8|646.55|636.15|645.29|634.89|433
1702053000000|2023-12-08 16:30:00|646.04|635.64|646.08|635.68|646.81|636.41|645.45|635.05|468
1702053300000|2023-12-08 16:35:00|646.03|635.63|646.93|636.53|646.98|636.58|646|635.6|296
1702053600000|2023-12-08 16:40:00|646.95|636.55|645.85|635.45|647.5|637.1|645.53|635.13|166
1702053900000|2023-12-08 16:45:00|645.89|635.49|646.15|635.75|647.31|636.91|645.89|635.49|306
1702054200000|2023-12-08 16:50:00|646.2|635.8|647.12|636.72|647.18|636.78|644.38|633.98|358
1702054500000|2023-12-08 16:55:00|647.09|636.69|647.5|637.1|647.6|637.2|646.42|636.02|253
1702054800000|2023-12-08 17:00:00|647.48|637.08|647.45|637.05|647.65|637.25|647.05|636.65|130
1702055100000|2023-12-08 17:05:00|647.46|637.06|646.75|636.35|647.49|637.09|646.2|635.8|202
1702055400000|2023-12-08 17:10:00|646.85|636.45|646.89|636.49|647.21|636.81|646.61|636.21|211
1702055700000|2023-12-08 17:15:00|646.86|636.46|647.15|636.75|647.24|636.84|646.56|636.16|307
1702056000000|2023-12-08 17:20:00|647.13|636.73|645|634.6|647.52|637.12|644.94|634.54|251
1702056300000|2023-12-08 17:25:00|644.99|634.59|643.19|632.79|645.73|635.33|642.49|632.09|413
1702056600000|2023-12-08 17:30:00|643.18|632.78|643.64|633.24|643.67|633.27|641.75|631.35|413
1702056900000|2023-12-08 17:35:00|643.61|633.21|646.55|636.15|647.18|636.78|643.61|633.21|344
1702057200000|2023-12-08 17:40:00|646.5|636.1|646.37|635.97|646.9|636.5|645.37|634.97|439
1702057500000|2023-12-08 17:45:00|646.32|635.92|649.13|638.73|650.66|640.26|646.27|635.87|288
1702057800000|2023-12-08 17:50:00|649.11|638.71|648.88|638.48|649.67|639.27|648.52|638.12|437
1702058100000|2023-12-08 17:55:00|648.92|638.52|649.59|639.19|649.87|639.47|648.76|638.36|372
1702058400000|2023-12-08 18:00:00|649.55|639.15|649.6|639.2|649.87|639.47|648.11|637.71|423
1702058700000|2023-12-08 18:05:00|649.55|639.15|648.74|638.34|650.04|639.64|648.6|638.2|507
1702059000000|2023-12-08 18:10:00|648.56|638.16|650.96|640.56|650.99|640.59|648.33|637.93|530
1702059300000|2023-12-08 18:15:00|650.94|640.54|651.2|640.8|651.43|641.03|650.08|639.68|310
1702059600000|2023-12-08 18:20:00|651.16|640.76|651.97|641.57|652.54|642.14|649.67|639.27|490
1702059900000|2023-12-08 18:25:00|652.04|641.64|650.98|640.58|652.17|641.77|649.1|638.7|576
1702060200000|2023-12-08 18:30:00|650.99|640.59|649.81|639.41|651.18|640.78|648.6|638.2|614
1702060500000|2023-12-08 18:35:00|649.85|639.45|648.71|638.31|649.85|639.45|648.09|637.69|521
1702060800000|2023-12-08 18:40:00|648.6|638.2|648.62|638.22|648.71|638.31|647.3|636.9|420
1702061100000|2023-12-08 18:45:00|648.75|638.35|648.47|638.07|648.79|638.39|647.82|637.42|392
1702061400000|2023-12-08 18:50:00|648.5|638.1|646.7|636.3|648.69|638.29|646.65|636.25|265
1702061700000|2023-12-08 18:55:00|646.67|636.27|646.24|635.84|647.19|636.79|646.08|635.68|240
1702062000000|2023-12-08 19:00:00|646.2|635.8|646.2|635.8|647.57|637.17|645.96|635.56|204
1702062300000|2023-12-08 19:05:00|646.15|635.75|647|636.6|647.46|637.06|646.15|635.75|171
1702062600000|2023-12-08 19:10:00|647.12|636.72|646.55|636.15|647.3|636.9|646.4|636|147
1702062900000|2023-12-08 19:15:00|646.6|636.2|646.33|635.93|647.03|636.63|646.27|635.87|210
1702063200000|2023-12-08 19:20:00|646.38|635.98|645.88|635.48|646.5|636.1|645.29|634.89|171
1702063500000|2023-12-08 19:25:00|645.92|635.52|645.78|635.38|646.47|636.07|645.6|635.2|150
1702063800000|2023-12-08 19:30:00|645.82|635.42|647.93|637.53|648.01|637.61|645.75|635.35|186
1702064100000|2023-12-08 19:35:00|647.99|637.59|648.19|637.79|648.9|638.5|647.92|637.52|298
1702064400000|2023-12-08 19:40:00|648.21|637.81|648.06|637.66|648.54|638.14|648.02|637.62|228
1702064700000|2023-12-08 19:45:00|648.11|637.71|648.85|638.45|648.9|638.5|648.02|637.62|210
1702065000000|2023-12-08 19:50:00|648.8|638.4|648.85|638.45|648.85|638.45|648.23|637.83|186
1702065300000|2023-12-08 19:55:00|648.95|638.55|650|639.6|650.05|639.65|648.95|638.55|67
1702065600000|2023-12-08 20:00:00|650.05|639.65|650.69|640.29|650.75|640.35|649.45|639.05|245
1702065900000|2023-12-08 20:05:00|650.64|640.24|651.11|640.71|651.23|640.83|650.54|640.14|211
1702066200000|2023-12-08 20:10:00|651.1|640.7|651.61|641.21|651.75|641.35|651.01|640.61|213
1702066500000|2023-12-08 20:15:00|651.6|641.2|651.38|640.98|651.74|641.34|650.89|640.49|238
1702066800000|2023-12-08 20:20:00|651.41|641.01|651.24|640.84|651.6|641.2|651|640.6|330
1702067100000|2023-12-08 20:25:00|651.27|640.87|651.4|641|651.96|641.56|650.95|640.55|256
1702067400000|2023-12-08 20:30:00|651.37|640.97|652.07|641.67|652.31|641.91|651.19|640.79|248
1702067700000|2023-12-08 20:35:00|652.02|641.62|651.1|640.7|652.11|641.71|650.95|640.55|426
1702068000000|2023-12-08 20:40:00|651.09|640.69|651.87|641.47|651.89|641.49|650.44|640.04|300
1702068300000|2023-12-08 20:45:00|651.88|641.48|651.57|641.17|651.93|641.53|650.49|640.09|347
1702068600000|2023-12-08 20:50:00|651.59|641.19|652.7|642.3|652.75|642.35|651.57|641.17|148
1702068900000|2023-12-08 20:55:00|652.75|642.35|653.02|642.62|653.26|642.86|652.75|642.35|152
1702069200000|2023-12-08 21:00:00|653.08|642.68|651.88|641.48|653.45|643.05|651.86|641.46|273
1702069500000|2023-12-08 21:05:00|651.94|641.54|651.22|640.82|652.05|641.65|650.82|640.42|330
1702069800000|2023-12-08 21:10:00|651.27|640.87|651.02|640.62|652.05|641.65|650.65|640.25|381
1702070100000|2023-12-08 21:15:00|651|640.6|651.02|640.62|651.78|641.38|650.67|640.27|454
1702070400000|2023-12-08 21:20:00|651.03|640.63|651.9|641.5|652|641.6|650.28|639.88|554
1702070700000|2023-12-08 21:25:00|651.87|641.47|653.23|642.83|653.62|643.22|651.86|641.46|331
1702071000000|2023-12-08 21:30:00|653.29|642.89|653.73|643.33|653.79|643.39|652.71|642.31|390
1702071300000|2023-12-08 21:35:00|653.72|643.32|653.28|642.88|654.19|643.79|653.08|642.68|335
1702071600000|2023-12-08 21:40:00|653.25|642.85|651.7|641.3|653.27|642.87|650.09|639.69|352
1702071900000|2023-12-08 21:45:00|651.74|641.34|652.21|641.81|652.95|642.55|651.29|640.89|393
1702072200000|2023-12-08 21:50:00|652.25|641.85|653.71|643.31|653.82|643.42|651.89|641.49|364
1702072500000|2023-12-08 21:55:00|653.78|643.38|654.16|643.76|654.23|643.83|653.47|643.07|222
1702108800000|2023-12-09 08:00:00|681.1|670.7|681.86|671.46|683.03|672.63|681.05|670.65|292
1702109100000|2023-12-09 08:05:00|681.87|671.47|680.53|670.13|682.5|672.1|680.53|670.13|238
1702109400000|2023-12-09 08:10:00|680.52|670.12|681.25|670.85|681.25|670.85|679.8|669.4|273
1702109700000|2023-12-09 08:15:00|681.26|670.86|682.48|672.08|684.05|673.65|681.26|670.86|325
1702110000000|2023-12-09 08:20:00|682.43|672.03|683.4|673|684.22|673.82|682.38|671.98|207
1702110300000|2023-12-09 08:25:00|683.45|673.05|682.65|672.25|683.79|673.39|681.25|670.85|267
1702110600000|2023-12-09 08:30:00|682.67|672.27|676.69|666.29|682.67|672.27|676.49|666.09|582
1702110900000|2023-12-09 08:35:00|676.68|666.28|666.22|655.82|676.68|666.28|665.6|655.2|832
1702111200000|2023-12-09 08:40:00|666.25|655.85|668.05|657.65|670.05|659.65|662.85|652.45|900
1702111500000|2023-12-09 08:45:00|668.12|657.72|673.15|662.75|673.99|663.59|668.04|657.64|845
1702111800000|2023-12-09 08:50:00|673.14|662.74|671.15|660.75|674.65|664.25|671.05|660.65|562
1702112100000|2023-12-09 08:55:00|671.2|660.8|669.57|659.17|672.9|662.5|668.81|658.41|785
1702112400000|2023-12-09 09:00:00|669.6|659.2|670.89|660.49|671.75|661.35|669.57|659.17|602
1702112700000|2023-12-09 09:05:00|670.95|660.55|670|659.6|671.38|660.98|667.41|657.01|721
1702113000000|2023-12-09 09:10:00|670.07|659.67|671.31|660.91|672.16|661.76|669.64|659.24|573
1702113300000|2023-12-09 09:15:00|671.34|660.94|674.74|664.34|674.81|664.41|670.19|659.79|529
1702113600000|2023-12-09 09:20:00|674.68|664.28|674.4|664|676.43|666.03|673.97|663.57|364
1702113900000|2023-12-09 09:25:00|674.39|663.99|676.58|666.18|676.63|666.23|673.9|663.5|561
1702114200000|2023-12-09 09:30:00|676.5|666.1|676.08|665.68|678.06|667.66|676.06|665.66|516
1702114500000|2023-12-09 09:35:00|675.96|665.56|673.77|663.37|676.43|666.03|673.39|662.99|619
1702114800000|2023-12-09 09:40:00|673.78|663.38|669.45|659.05|673.94|663.54|669.41|659.01|725
1702115100000|2023-12-09 09:45:00|669.54|659.14|672.06|661.66|672.85|662.45|668.9|658.5|696
1702115400000|2023-12-09 09:50:00|672.12|661.72|671.57|661.17|672.89|662.49|669.68|659.28|638
1702115700000|2023-12-09 09:55:00|671.65|661.25|670.95|660.55|672.74|662.34|670.29|659.89|744
1702116000000|2023-12-09 10:00:00|670.9|660.5|674.11|663.71|674.68|664.28|670.89|660.49|511
1702116300000|2023-12-09 10:05:00|674.09|663.69|675.35|664.95|675.54|665.14|672.92|662.52|564
1702116600000|2023-12-09 10:10:00|675.43|665.03|675.06|664.66|675.59|665.19|674.18|663.78|520
1702116900000|2023-12-09 10:15:00|675.03|664.63|674.82|664.42|675.11|664.71|673.4|663|446
1702117200000|2023-12-09 10:20:00|674.84|664.44|672.89|662.49|674.89|664.49|672.7|662.3|509
1702117500000|2023-12-09 10:25:00|672.92|662.52|671.34|660.94|673.84|663.44|670.56|660.16|518
1702117800000|2023-12-09 10:30:00|671.45|661.05|672.24|661.84|672.51|662.11|670.76|660.36|330
1702118100000|2023-12-09 10:35:00|672.29|661.89|672.26|661.86|673.02|662.62|671.93|661.53|337
1702118400000|2023-12-09 10:40:00|672.24|661.84|673.68|663.28|674.84|664.44|672.16|661.76|424
1702118700000|2023-12-09 10:45:00|673.69|663.29|673.8|663.4|674.39|663.99|673.22|662.82|471
1702119000000|2023-12-09 10:50:00|673.86|663.46|674.97|664.57|675.17|664.77|673.8|663.4|301
1702119300000|2023-12-09 10:55:00|674.92|664.52|674.12|663.72|674.92|664.52|673.73|663.33|411
1702119600000|2023-12-09 11:00:00|674.13|663.73|673.59|663.19|674.86|664.46|673.09|662.69|533
1702119900000|2023-12-09 11:05:00|673.58|663.18|674.78|664.38|674.93|664.53|672.77|662.37|405
1702120200000|2023-12-09 11:10:00|674.68|664.28|672.63|662.23|674.75|664.35|672.4|662|476
1702120500000|2023-12-09 11:15:00|672.67|662.27|672.31|661.91|672.95|662.55|671.37|660.97|492
1702120800000|2023-12-09 11:20:00|672.3|661.9|671.17|660.77|672.36|661.96|670.6|660.2|413
1702121100000|2023-12-09 11:25:00|671.18|660.78|669.2|658.8|671.18|660.78|668.82|658.42|559
1702121400000|2023-12-09 11:30:00|669.14|658.74|671.63|661.23|672.61|662.21|668.73|658.33|636
1702121700000|2023-12-09 11:35:00|671.64|661.24|671.83|661.43|672.78|662.38|671.38|660.98|388
1702122000000|2023-12-09 11:40:00|671.82|661.42|671.74|661.34|672.71|662.31|671.33|660.93|359
1702122300000|2023-12-09 11:45:00|671.69|661.29|672.76|662.36|672.84|662.44|670.58|660.18|454
1702122600000|2023-12-09 11:50:00|672.77|662.37|674.44|664.04|674.54|664.14|672.77|662.37|316
1702122900000|2023-12-09 11:55:00|674.54|664.14|675.14|664.74|675.17|664.77|674.23|663.83|273
1702123200000|2023-12-09 12:00:00|675.16|664.76|675.65|665.25|675.67|665.27|673.67|663.27|376
1702123500000|2023-12-09 12:05:00|675.75|665.35|678.21|667.81|678.27|667.87|675.75|665.35|384
1702123800000|2023-12-09 12:10:00|678.2|667.8|677.68|667.28|678.61|668.21|676.43|666.03|431
1702124100000|2023-12-09 12:15:00|677.67|667.27|673.78|663.38|679.12|668.72|673.78|663.38|581
1702124400000|2023-12-09 12:20:00|673.76|663.36|672.62|662.22|674.74|664.34|672.13|661.73|637
1702124700000|2023-12-09 12:25:00|672.57|662.17|672.95|662.55|674.09|663.69|671.75|661.35|525
1702125000000|2023-12-09 12:30:00|672.94|662.54|673.47|663.07|673.47|663.07|671.75|661.35|517
1702125300000|2023-12-09 12:35:00|673.41|663.01|673.78|663.38|673.78|663.38|671.25|660.85|493
1702125600000|2023-12-09 12:40:00|673.73|663.33|671.8|661.4|674.15|663.75|671.74|661.34|389
1702125900000|2023-12-09 12:45:00|671.85|661.45|674.69|664.29|675.77|665.37|671.77|661.37|524
1702126200000|2023-12-09 12:50:00|674.67|664.27|675.47|665.07|676.01|665.61|674.36|663.96|536
1702126500000|2023-12-09 12:55:00|675.49|665.09|676.02|665.62|676.61|666.21|674.68|664.28|427
1702126800000|2023-12-09 13:00:00|675.96|665.56|674.61|664.21|676.48|666.08|674.45|664.05|556
1702127100000|2023-12-09 13:05:00|674.64|664.24|674.79|664.39|675.47|665.07|674.45|664.05|486
1702127400000|2023-12-09 13:10:00|674.77|664.37|672.43|662.03|674.83|664.43|671.6|661.2|480
1702127700000|2023-12-09 13:15:00|672.4|662|671.49|661.09|672.57|662.17|671.07|660.67|407
1702128000000|2023-12-09 13:20:00|671.44|661.04|671.91|661.51|671.93|661.53|671.08|660.68|367
1702128300000|2023-12-09 13:25:00|671.92|661.52|671.73|661.33|672.56|662.16|671.07|660.67|408
1702128600000|2023-12-09 13:30:00|671.74|661.34|672.71|662.31|673.91|663.51|669.62|659.22|546
1702128900000|2023-12-09 13:35:00|672.73|662.33|674.15|663.75|674.15|663.75|672.6|662.2|482
1702129200000|2023-12-09 13:40:00|674.25|663.85|673.47|663.07|674.84|664.44|672.66|662.26|495
1702129500000|2023-12-09 13:45:00|673.48|663.08|674.75|664.35|675.66|665.26|672.97|662.57|516
1702129800000|2023-12-09 13:50:00|674.8|664.4|676.4|666|676.45|666.05|674.37|663.97|405
1702130100000|2023-12-09 13:55:00|676.38|665.98|676.48|666.08|676.53|666.13|676.38|665.98|20
1702130400000|2023-12-09 14:00:00|680.02|669.62|679.42|669.02|681.77|671.37|679.03|668.63|536
1702130700000|2023-12-09 14:05:00|679.37|668.97|679.65|669.25|679.76|669.36|677.46|667.06|621
1702131000000|2023-12-09 14:10:00|679.66|669.26|677.56|667.16|679.66|669.26|677.24|666.84|597
1702131300000|2023-12-09 14:15:00|677.57|667.17|678.95|668.55|679.91|669.51|676.99|666.59|579
1702131600000|2023-12-09 14:20:00|678.92|668.52|676.78|666.38|678.95|668.55|676.42|666.02|482
1702131900000|2023-12-09 14:25:00|676.8|666.4|678.08|667.68|678.52|668.12|676.72|666.32|480
1702132200000|2023-12-09 14:30:00|678.03|667.63|678.43|668.03|679.32|668.92|677.27|666.87|415
1702132500000|2023-12-09 14:35:00|678.49|668.09|676.14|665.74|678.51|668.11|676.06|665.66|579
1702132800000|2023-12-09 14:40:00|676.18|665.78|670.51|660.11|676.25|665.85|668.27|657.87|905
1702133100000|2023-12-09 14:45:00|670.75|660.35|666.49|656.09|672.3|661.9|666.33|655.93|834
1702133400000|2023-12-09 14:50:00|666.63|656.23|667.86|657.46|669.02|658.62|666.48|656.08|758
1702133700000|2023-12-09 14:55:00|667.83|657.43|671.44|661.04|671.7|661.3|667.36|656.96|561
1702134000000|2023-12-09 15:00:00|671.43|661.03|671.06|660.66|671.68|661.28|669.43|659.03|732
1702134300000|2023-12-09 15:05:00|671.05|660.65|667.34|656.94|671.09|660.69|665.69|655.29|760
1702134600000|2023-12-09 15:10:00|667.26|656.86|663.64|653.24|668.64|658.24|663.59|653.19|761
1702134900000|2023-12-09 15:15:00|663.65|653.25|666.61|656.21|667.34|656.94|663.65|653.25|718
1702135200000|2023-12-09 15:20:00|666.66|656.26|665.05|654.65|667.26|656.86|665.05|654.65|512
1702135500000|2023-12-09 15:25:00|664.87|654.47|664.86|654.46|666.23|655.83|664.2|653.8|560
1702135800000|2023-12-09 15:30:00|664.88|654.48|669.08|658.68|669.22|658.82|664.88|654.48|407
1702136100000|2023-12-09 15:35:00|668.96|658.56|669.7|659.3|670.68|660.28|668.22|657.82|406
1702136400000|2023-12-09 15:40:00|669.71|659.31|670.12|659.72|670.53|660.13|669.13|658.73|268
1702136700000|2023-12-09 15:45:00|670.22|659.82|671.26|660.86|671.26|660.86|669.63|659.23|198
1702137000000|2023-12-09 15:50:00|671.21|660.81|670.97|660.57|671.21|660.81|670.65|660.25|187
1702137300000|2023-12-09 15:55:00|670.92|660.52|671.62|661.22|672.1|661.7|670.75|660.35|256
1702137600000|2023-12-09 16:00:00|671.63|661.23|674.21|663.81|674.7|664.3|671.63|661.23|345
1702137900000|2023-12-09 16:05:00|674.24|663.84|677.9|667.5|678.7|668.3|674.15|663.75|416
1702138200000|2023-12-09 16:10:00|677.91|667.51|678.83|668.43|681.84|671.44|675.89|665.49|537
1702138500000|2023-12-09 16:15:00|678.81|668.41|677.75|667.35|680.43|670.03|676.85|666.45|505
1702138800000|2023-12-09 16:20:00|677.77|667.37|676.8|666.4|682.25|671.85|676.04|665.64|696
1702139100000|2023-12-09 16:25:00|676.78|666.38|676.13|665.73|676.87|666.47|671.16|660.76|767
1702139400000|2023-12-09 16:30:00|676.06|665.66|678.74|668.34|678.75|668.35|672.38|661.98|591
1702139700000|2023-12-09 16:35:00|678.75|668.35|679.13|668.73|681.13|670.73|678.44|668.04|676
1702140000000|2023-12-09 16:40:00|679.18|668.78|681.41|671.01|681.51|671.11|679.18|668.78|431
1702140300000|2023-12-09 16:45:00|681.46|671.06|682.53|672.13|683.52|673.12|681.05|670.65|458
1702140600000|2023-12-09 16:50:00|682.48|672.08|678.46|668.06|683.11|672.71|676.89|666.49|555
1702140900000|2023-12-09 16:55:00|678.38|667.98|676.65|666.25|679.35|668.95|675.85|665.45|551
1702141200000|2023-12-09 17:00:00|676.74|666.34|672.66|662.26|677.46|667.06|671.02|660.62|474
1702141500000|2023-12-09 17:05:00|672.59|662.19|667.05|656.65|672.59|662.19|665.49|655.09|703
1702141800000|2023-12-09 17:10:00|667|656.6|664.81|654.41|669.25|658.85|663.21|652.81|860
1702142100000|2023-12-09 17:15:00|664.72|654.32|669.74|659.34|670.89|660.49|664.72|654.32|719
1702142400000|2023-12-09 17:20:00|669.65|659.25|668.11|657.71|671.44|661.04|667.69|657.29|682
1702142700000|2023-12-09 17:25:00|668.17|657.77|668.6|658.2|670.65|660.25|666.99|656.59|547
1702143000000|2023-12-09 17:30:00|668.65|658.25|672.24|661.84|673.28|662.88|667.41|657.01|574
1702143300000|2023-12-09 17:35:00|672.17|661.77|672.06|661.66|674.55|664.15|671.51|661.11|651
1702143600000|2023-12-09 17:40:00|671.98|661.58|674.27|663.87|674.56|664.16|671.98|661.58|518
1702143900000|2023-12-09 17:45:00|674.22|663.82|673.41|663.01|674.56|664.16|673.09|662.69|483
1702144200000|2023-12-09 17:50:00|673.36|662.96|677.52|667.12|677.54|667.14|672.18|661.78|460
1702144500000|2023-12-09 17:55:00|678.05|667.65|675.86|665.46|679.91|669.51|675.47|665.07|539
1702144800000|2023-12-09 18:00:00|675.83|665.43|676.41|666.01|677.37|666.97|675.13|664.73|695
1702145100000|2023-12-09 18:05:00|676.44|666.04|675.9|665.5|678.46|668.06|675.36|664.96|424
1702145400000|2023-12-09 18:10:00|675.92|665.52|675.43|665.03|676.56|666.16|674.16|663.76|488
1702145700000|2023-12-09 18:15:00|675.46|665.06|677.79|667.39|679.7|669.3|675.39|664.99|423
1702146000000|2023-12-09 18:20:00|677.74|667.34|681.85|671.45|682.41|672.01|677.71|667.31|407
1702146300000|2023-12-09 18:25:00|681.78|671.38|683.42|673.02|683.42|673.02|680.81|670.41|374
1702146600000|2023-12-09 18:30:00|683.35|672.95|680.76|670.36|684.48|674.08|680.7|670.3|474
1702146900000|2023-12-09 18:35:00|680.79|670.39|682.43|672.03|682.86|672.46|680.75|670.35|327
1702147200000|2023-12-09 18:40:00|682.36|671.96|683.07|672.67|683.33|672.93|681.43|671.03|361
1702147500000|2023-12-09 18:45:00|683.02|672.62|681.85|671.45|683.04|672.64|680.61|670.21|318
1702147800000|2023-12-09 18:50:00|681.78|671.38|683.45|673.05|684.06|673.66|681.31|670.91|408
1702148100000|2023-12-09 18:55:00|683.43|673.03|682.42|672.02|683.57|673.17|681.69|671.29|299
1702148400000|2023-12-09 19:00:00|682.41|672.01|684.04|673.64|684.08|673.68|681.31|670.91|342
1702148700000|2023-12-09 19:05:00|683.97|673.57|683.73|673.33|684.29|673.89|682.67|672.27|320
1702149000000|2023-12-09 19:10:00|683.83|673.43|681.74|671.34|683.86|673.46|681.39|670.99|251
1702149300000|2023-12-09 19:15:00|681.66|671.26|681.12|670.72|681.96|671.56|680.54|670.14|274
1702149600000|2023-12-09 19:20:00|681.06|670.66|681.77|671.37|681.93|671.53|680.32|669.92|250
1702149900000|2023-12-09 19:25:00|681.71|671.31|682.19|671.79|682.81|672.41|681.71|671.31|223
1702150200000|2023-12-09 19:30:00|682.13|671.73|682.68|672.28|682.75|672.35|681.51|671.11|187
1702150500000|2023-12-09 19:35:00|682.51|672.11|681.75|671.35|683.16|672.76|680.97|670.57|262
1702150800000|2023-12-09 19:40:00|681.68|671.28|680.8|670.4|681.81|671.41|680.68|670.28|265
1702151100000|2023-12-09 19:45:00|680.74|670.34|681.54|671.14|681.54|671.14|680.47|670.07|232
1702151400000|2023-12-09 19:50:00|681.53|671.13|680.4|670|681.53|671.13|679.56|669.16|279
1702151700000|2023-12-09 19:55:00|680.43|670.03|679.13|668.73|680.81|670.41|677.77|667.37|362
1702152000000|2023-12-09 20:00:00|679.32|668.92|679.63|669.23|680.9|670.5|678.41|668.01|444
1702152300000|2023-12-09 20:05:00|679.18|668.78|679.78|669.38|679.91|669.51|678.79|668.39|358
1702152600000|2023-12-09 20:10:00|679.77|669.37|677.96|667.56|680.03|669.63|677.67|667.27|266
1702152900000|2023-12-09 20:15:00|677.93|667.53|677.53|667.13|678.28|667.88|676.66|666.26|325
1702153200000|2023-12-09 20:20:00|677.58|667.18|677.08|666.68|679.39|668.99|676.86|666.46|344
1702153500000|2023-12-09 20:25:00|677.03|666.63|676.62|666.22|678.07|667.67|676.4|666|456
1702153800000|2023-12-09 20:30:00|676.58|666.18|674.07|663.67|677.12|666.72|673.31|662.91|388
1702154100000|2023-12-09 20:35:00|673.99|663.59|677.13|666.73|677.33|666.93|673.99|663.59|419
1702154400000|2023-12-09 20:40:00|677.08|666.68|681.09|670.69|681.21|670.81|677.08|666.68|305
1702154700000|2023-12-09 20:45:00|681.04|670.64|680.59|670.19|681.52|671.12|679.91|669.51|402
1702155000000|2023-12-09 20:50:00|680.53|670.13|680.43|670.03|681.49|671.09|680.3|669.9|339
1702155300000|2023-12-09 20:55:00|680.39|669.99|682.08|671.68|682.22|671.82|679.75|669.35|283
1702155600000|2023-12-09 21:00:00|682.01|671.61|680.06|669.66|682.08|671.68|679.65|669.25|343
1702155900000|2023-12-09 21:05:00|680.01|669.61|679.34|668.94|680.14|669.74|678.64|668.24|363
1702156200000|2023-12-09 21:10:00|679.3|668.9|677.28|666.88|679.69|669.29|676.18|665.78|469
1702156500000|2023-12-09 21:15:00|677.25|666.85|678.53|668.13|678.73|668.33|676.06|665.66|427
1702156800000|2023-12-09 21:20:00|678.46|668.06|678.01|667.61|679.85|669.45|677.72|667.32|283
1702157100000|2023-12-09 21:25:00|677.96|667.56|676.37|665.97|678.07|667.67|676.37|665.97|246
1702157400000|2023-12-09 21:30:00|676.36|665.96|679.1|668.7|679.13|668.73|676.14|665.74|369
1702157700000|2023-12-09 21:35:00|678.99|668.59|685.35|674.95|685.52|675.12|678.43|668.03|382
1702158000000|2023-12-09 21:40:00|685.25|674.85|682.88|672.48|685.25|674.85|682.4|672|379
1702158300000|2023-12-09 21:45:00|682.91|672.51|680.7|670.3|682.96|672.56|680.65|670.25|306
1702158600000|2023-12-09 21:50:00|680.42|670.02|685.93|675.53|686.5|676.1|679.75|669.35|464
1702158900000|2023-12-09 21:55:00|685.84|675.44|687.19|676.79|687.57|677.17|685.18|674.78|402
1702159200000|2023-12-09 22:00:00|687.2|676.8|691.06|680.66|691.87|681.47|686.76|676.36|575
1702159500000|2023-12-09 22:05:00|691.02|680.62|695.76|685.36|695.76|685.36|690.5|680.1|503
1702159800000|2023-12-09 22:10:00|695.77|685.37|703.5|693.1|716.38|705.98|694.73|684.33|753
1702160100000|2023-12-09 22:15:00|703.55|693.15|702.25|691.85|706.27|695.87|702.09|691.69|616
1702160400000|2023-12-09 22:20:00|702.24|691.84|702.63|692.23|702.84|692.44|700.02|689.62|495
1702160700000|2023-12-09 22:25:00|702.62|692.22|708.97|698.57|708.97|698.57|702.62|692.22|608
1702161000000|2023-12-09 22:30:00|708.89|698.49|708.46|698.06|709.39|698.99|705.12|694.72|520
1702161300000|2023-12-09 22:35:00|708.4|698|707.7|697.3|712.16|701.76|707.7|697.3|518
1702161600000|2023-12-09 22:40:00|707.65|697.25|707.64|697.24|708.6|698.2|705.73|695.33|459
1702161900000|2023-12-09 22:45:00|707.71|697.31|703.8|693.4|707.71|697.31|703.66|693.26|308
1702162200000|2023-12-09 22:50:00|703.78|693.38|698.66|688.26|704.68|694.28|698.14|687.74|509
1702162500000|2023-12-09 22:55:00|698.65|688.25|697.6|687.2|698.95|688.55|694.99|684.59|631
1702162800000|2023-12-09 23:00:00|697.5|687.1|695.3|684.9|699.9|689.5|694.99|684.59|620
1702163100000|2023-12-09 23:05:00|695.24|684.84|695.62|685.22|696.55|686.15|694.99|684.59|471
1702163400000|2023-12-09 23:10:00|695.57|685.17|695.57|685.17|697.28|686.88|694.35|683.95|508
1702163700000|2023-12-09 23:15:00|695.52|685.12|694.93|684.53|697.66|687.26|694.35|683.95|478
1702164000000|2023-12-09 23:20:00|694.86|684.46|688.79|678.39|695.11|684.71|687.96|677.56|633
1702164300000|2023-12-09 23:25:00|688.54|678.14|685.84|675.44|690.31|679.91|684.97|674.57|722
1702164600000|2023-12-09 23:30:00|685.76|675.36|680.01|669.61|687.07|676.67|678.62|668.22|932
1702164900000|2023-12-09 23:35:00|680.14|669.74|683.85|673.45|683.91|673.51|679.53|669.13|857
1702165200000|2023-12-09 23:40:00|683.8|673.4|685.71|675.31|686.17|675.77|683.37|672.97|717
1702165500000|2023-12-09 23:45:00|685.8|675.4|688.65|678.25|688.65|678.25|683.75|673.35|686
1702165800000|2023-12-09 23:50:00|688.55|678.15|689.78|679.38|690.57|680.17|688.55|678.15|598
1702166100000|2023-12-09 23:55:00|689.72|679.32|689.71|679.31|689.95|679.55|686.93|676.53|590
1702166400000|2023-12-10 00:00:00|689.58|679.18|689.29|678.89|693.64|683.24|689.29|678.89|740
1702166700000|2023-12-10 00:05:00|689.28|678.88|684.26|673.86|689.87|679.47|684.05|673.65|656
1702167000000|2023-12-10 00:10:00|684.28|673.88|684.89|674.49|685.69|675.29|681.76|671.36|749
1702167300000|2023-12-10 00:15:00|684.86|674.46|683.52|673.12|685.45|675.05|682.68|672.28|494
1702167600000|2023-12-10 00:20:00|683.44|673.04|686.05|675.65|686.68|676.28|683.44|673.04|476
1702167900000|2023-12-10 00:25:00|686.1|675.7|683.64|673.24|687.08|676.68|683.5|673.1|516
1702168200000|2023-12-10 00:30:00|683.68|673.28|688.96|678.56|689.1|678.7|683.68|673.28|537
1702168500000|2023-12-10 00:35:00|688.91|678.51|687.91|677.51|689.58|679.18|687.43|677.03|473
1702168800000|2023-12-10 00:40:00|687.86|677.46|685.89|675.49|688.08|677.68|685.04|674.64|491
1702169100000|2023-12-10 00:45:00|685.85|675.45|685.96|675.56|687.89|677.49|684.96|674.56|558
1702169400000|2023-12-10 00:50:00|685.99|675.59|686.4|676|687.08|676.68|685.89|675.49|451
1702169700000|2023-12-10 00:55:00|686.41|676.01|685.64|675.24|687.2|676.8|684.39|673.99|400
1702170000000|2023-12-10 01:00:00|685.56|675.16|686.86|676.46|689.21|678.81|685.56|675.16|599
1702170300000|2023-12-10 01:05:00|686.79|676.39|683.04|672.64|686.83|676.43|682.22|671.82|510
1702170600000|2023-12-10 01:10:00|682.98|672.58|683.13|672.73|683.79|673.39|682.27|671.87|490
1702170900000|2023-12-10 01:15:00|683.14|672.74|685.07|674.67|685.74|675.34|681.14|670.74|580
1702171200000|2023-12-10 01:20:00|685.19|674.79|687.95|677.55|688.6|678.2|684.26|673.86|539
1702171500000|2023-12-10 01:25:00|688|677.6|686.39|675.99|688.06|677.66|685.85|675.45|440
1702171800000|2023-12-10 01:30:00|686.32|675.92|684.78|674.38|687.12|676.72|684.57|674.17|478
1702172100000|2023-12-10 01:35:00|684.69|674.29|682.89|672.49|684.97|674.57|682.29|671.89|479
1702172400000|2023-12-10 01:40:00|682.84|672.44|682.92|672.52|684.09|673.69|682.52|672.12|348
1702172700000|2023-12-10 01:45:00|682.75|672.35|681.18|670.78|682.75|672.35|681.12|670.72|345
1702173000000|2023-12-10 01:50:00|681.27|670.87|681.71|671.31|681.76|671.36|680.21|669.81|409
1702173300000|2023-12-10 01:55:00|681.75|671.35|680.59|670.19|682.04|671.64|679.63|669.23|346
1702173600000|2023-12-10 02:00:00|680.53|670.13|680.91|670.51|681.98|671.58|679.18|668.78|527
1702173900000|2023-12-10 02:05:00|680.79|670.39|680.4|670|681.36|670.96|680.06|669.66|429
1702174200000|2023-12-10 02:10:00|680.41|670.01|675.65|665.25|680.67|670.27|675.65|665.25|349
1702174500000|2023-12-10 02:15:00|675.67|665.27|675.4|665|676.77|666.37|675.27|664.87|459
1702174800000|2023-12-10 02:20:00|675.38|664.98|676.9|666.5|677.08|666.68|674.05|663.65|482
1702175100000|2023-12-10 02:25:00|676.87|666.47|675.63|665.23|676.87|666.47|674.76|664.36|364
1702175400000|2023-12-10 02:30:00|675.68|665.28|677.98|667.58|678|667.6|675.01|664.61|409
1702175700000|2023-12-10 02:35:00|677.94|667.54|679.43|669.03|679.48|669.08|677.83|667.43|264
1702176000000|2023-12-10 02:40:00|679.36|668.96|679.21|668.81|680.25|669.85|678.96|668.56|263
1702176300000|2023-12-10 02:45:00|679.16|668.76|677.22|666.82|679.73|669.33|676.66|666.26|296
1702176600000|2023-12-10 02:50:00|677.17|666.77|678.71|668.31|679.57|669.17|676.79|666.39|309
1702176900000|2023-12-10 02:55:00|678.76|668.36|676.13|665.73|678.82|668.42|675.59|665.19|327
1702177200000|2023-12-10 03:00:00|676.1|665.7|675.8|665.4|676.43|666.03|673.26|662.86|490
1702177500000|2023-12-10 03:05:00|675.76|665.36|676.51|666.11|677.15|666.75|675.55|665.15|330
1702177800000|2023-12-10 03:10:00|676.48|666.08|676.12|665.72|677.23|666.83|675.59|665.19|305
1702178100000|2023-12-10 03:15:00|676.07|665.67|674.57|664.17|676.25|665.85|673.69|663.29|353
1702178400000|2023-12-10 03:20:00|674.61|664.21|674.88|664.48|676.79|666.39|674.61|664.21|329
1702178700000|2023-12-10 03:25:00|674.94|664.54|674.24|663.84|675.78|665.38|673.81|663.41|307
1702179000000|2023-12-10 03:30:00|674.19|663.79|674.23|663.83|676.22|665.82|674.04|663.64|332
1702179300000|2023-12-10 03:35:00|674.22|663.82|673.4|663|674.81|664.41|672.84|662.44|378
1702179600000|2023-12-10 03:40:00|673.37|662.97|673.82|663.42|674.06|663.66|672.11|661.71|372
1702179900000|2023-12-10 03:45:00|673.81|663.41|675.03|664.63|676|665.6|673.75|663.35|371
1702180200000|2023-12-10 03:50:00|675.04|664.64|674.13|663.73|676.01|665.61|673.92|663.52|309
1702180500000|2023-12-10 03:55:00|674.1|663.7|675.09|664.69|675.92|665.52|673.49|663.09|382
1702180800000|2023-12-10 04:00:00|675.04|664.64|676.69|666.29|676.8|666.4|674.81|664.41|337
1702181100000|2023-12-10 04:05:00|676.66|666.26|674.88|664.48|676.75|666.35|674.5|664.1|336
1702181400000|2023-12-10 04:10:00|674.89|664.49|673.39|662.99|675.07|664.67|673.39|662.99|332
1702181700000|2023-12-10 04:15:00|673.41|663.01|676.06|665.66|676.18|665.78|673.28|662.88|354
1702182000000|2023-12-10 04:20:00|675.99|665.59|675.76|665.36|676.64|666.24|674.55|664.15|426
1702182300000|2023-12-10 04:25:00|675.78|665.38|677.64|667.24|677.79|667.39|674.19|663.79|362
1702182600000|2023-12-10 04:30:00|677.62|667.22|677.75|667.35|678.65|668.25|677.1|666.7|395
1702182900000|2023-12-10 04:35:00|677.78|667.38|677.38|666.98|678.65|668.25|676.59|666.19|443
1702183200000|2023-12-10 04:40:00|677.5|667.1|679.1|668.7|679.28|668.88|677.5|667.1|267
1702183500000|2023-12-10 04:45:00|679.02|668.62|677.35|666.95|679.1|668.7|676.59|666.19|338
1702183800000|2023-12-10 04:50:00|677.37|666.97|677.28|666.88|677.57|667.17|676.7|666.3|238
1702184100000|2023-12-10 04:55:00|677.31|666.91|677.73|667.33|677.93|667.53|676.89|666.49|189
1702184400000|2023-12-10 05:00:00|677.74|667.34|677.73|667.33|678.37|667.97|676.99|666.59|303
1702184700000|2023-12-10 05:05:00|677.75|667.35|677.12|666.72|677.83|667.43|676.81|666.41|275
1702185000000|2023-12-10 05:10:00|677.11|666.71|676.51|666.11|677.29|666.89|676.16|665.76|266
1702185300000|2023-12-10 05:15:00|676.49|666.09|679.57|669.17|680.63|670.23|675.68|665.28|225
1702185600000|2023-12-10 05:20:00|679.47|669.07|678.68|668.28|679.68|669.28|678.24|667.84|287
1702185900000|2023-12-10 05:25:00|678.67|668.27|679|668.6|679.27|668.87|677.29|666.89|348
1702186200000|2023-12-10 05:30:00|678.99|668.59|679.15|668.75|680.09|669.69|678.46|668.06|335
1702186500000|2023-12-10 05:35:00|679.1|668.7|678.73|668.33|679.44|669.04|678.31|667.91|352
1702186800000|2023-12-10 05:40:00|678.72|668.32|678.41|668.01|678.72|668.32|677.69|667.29|217
1702187100000|2023-12-10 05:45:00|678.44|668.04|677.06|666.66|678.55|668.15|676.61|666.21|247
1702187400000|2023-12-10 05:50:00|677.08|666.68|677.29|666.89|677.51|667.11|676.2|665.8|330
1702187700000|2023-12-10 05:55:00|677.31|666.91|677.43|667.03|677.72|667.32|676.86|666.46|306
1702188000000|2023-12-10 06:00:00|677.44|667.04|676.52|666.12|677.44|667.04|676.07|665.67|282
1702188300000|2023-12-10 06:05:00|676.47|666.07|675.17|664.77|676.5|666.1|675.08|664.68|275
1702188600000|2023-12-10 06:10:00|675.12|664.72|675.52|665.12|675.65|665.25|674.18|663.78|232
1702188900000|2023-12-10 06:15:00|675.51|665.11|676.15|665.75|676.15|665.75|674.95|664.55|209
1702189200000|2023-12-10 06:20:00|676.09|665.69|677.3|666.9|677.97|667.57|676.08|665.68|340
1702189500000|2023-12-10 06:25:00|677.24|666.84|676.61|666.21|677.27|666.87|675.91|665.51|326
1702189800000|2023-12-10 06:30:00|676.55|666.15|676.72|666.32|676.9|666.5|675.76|665.36|225
1702190100000|2023-12-10 06:35:00|676.65|666.25|676.45|666.05|678.04|667.64|676.24|665.84|279
1702190400000|2023-12-10 06:40:00|676.39|665.99|678.02|667.62|678.08|667.68|676.26|665.86|225
1702190700000|2023-12-10 06:45:00|677.95|667.55|678.11|667.71|679.06|668.66|677.56|667.16|317
1702191000000|2023-12-10 06:50:00|678.03|667.63|676.3|665.9|678.15|667.75|676.13|665.73|263
1702191300000|2023-12-10 06:55:00|676.26|665.86|675.84|665.44|677.37|666.97|675.62|665.22|282
1702191600000|2023-12-10 07:00:00|675.82|665.42|675.9|665.5|676.49|666.09|675.57|665.17|144
1702191900000|2023-12-10 07:05:00|675.94|665.54|676.38|665.98|676.41|666.01|675.25|664.85|140
1702192200000|2023-12-10 07:10:00|676.28|665.88|677.74|667.34|679.46|669.06|676.03|665.63|277
1702192500000|2023-12-10 07:15:00|677.86|667.46|676.35|665.95|680.03|669.63|676.04|665.64|441
1702192800000|2023-12-10 07:20:00|676.29|665.89|676.57|666.17|677.42|667.02|675.2|664.8|470
1702193100000|2023-12-10 07:25:00|676.56|666.16|679.35|668.95|680.67|670.27|676.49|666.09|450
1702193400000|2023-12-10 07:30:00|679.3|668.9|677.28|666.88|680.53|670.13|677.28|666.88|412
1702193700000|2023-12-10 07:35:00|677.34|666.94|674.42|664.02|677.4|667|673.91|663.51|459
1702194000000|2023-12-10 07:40:00|674.4|664|676.17|665.77|676.9|666.5|674.4|664|416
1702194300000|2023-12-10 07:45:00|676.12|665.72|677.6|667.2|678.56|668.16|675.23|664.83|458
1702194600000|2023-12-10 07:50:00|677.53|667.13|676.48|666.08|677.71|667.31|676.38|665.98|349
1702194900000|2023-12-10 07:55:00|676.42|666.02|677.09|666.69|678.12|667.72|676.34|665.94|249
1702195200000|2023-12-10 08:00:00|677.05|666.65|678.24|667.84|678.43|668.03|676.46|666.06|438
1702195500000|2023-12-10 08:05:00|678.27|667.87|677.81|667.41|678.38|667.98|676.26|665.86|324
1702195800000|2023-12-10 08:10:00|677.74|667.34|677.03|666.63|678.31|667.91|677.02|666.62|306
1702196100000|2023-12-10 08:15:00|677|666.6|675.64|665.24|677.22|666.82|674.95|664.55|276
1702196400000|2023-12-10 08:20:00|675.7|665.3|670.76|660.36|676.47|666.07|670.51|660.11|435
1702196700000|2023-12-10 08:25:00|670.8|660.4|671.17|660.77|672.65|662.25|670.4|660|483
1702197000000|2023-12-10 08:30:00|671.18|660.78|672.39|661.99|674.58|664.18|668.8|658.4|613
1702197300000|2023-12-10 08:35:00|672.49|662.09|673.03|662.63|673.35|662.95|671.43|661.03|471
1702197600000|2023-12-10 08:40:00|673.04|662.64|669.2|658.8|673.52|663.12|669.11|658.71|513
1702197900000|2023-12-10 08:45:00|669.16|658.76|670.73|660.33|671.11|660.71|669.07|658.67|555
1702198200000|2023-12-10 08:50:00|670.68|660.28|670.92|660.52|671.31|660.91|669.42|659.02|518
1702198500000|2023-12-10 08:55:00|670.87|660.47|671.14|660.74|672.56|662.16|670.68|660.28|389
1702198800000|2023-12-10 09:00:00|671.24|660.84|672.68|662.28|672.76|662.36|670.5|660.1|413
1702199100000|2023-12-10 09:05:00|672.69|662.29|676.04|665.64|676.04|665.64|672.65|662.25|311
1702199400000|2023-12-10 09:10:00|675.97|665.57|674.79|664.39|676.54|666.14|674.26|663.86|272
1702199700000|2023-12-10 09:15:00|674.89|664.49|675.83|665.43|675.86|665.46|673.75|663.35|264
1702200000000|2023-12-10 09:20:00|675.78|665.38|673.16|662.76|675.78|665.38|672.93|662.53|410
1702200300000|2023-12-10 09:25:00|673.15|662.75|669.58|659.18|673.21|662.81|669.4|659|530
1702200600000|2023-12-10 09:30:00|669.63|659.23|667.25|656.85|669.74|659.34|666.99|656.59|621
1702200900000|2023-12-10 09:35:00|667.34|656.94|668.13|657.73|669.9|659.5|665.85|655.45|659
1702201200000|2023-12-10 09:40:00|668.35|657.95|665.93|655.53|668.84|658.44|665.75|655.35|571
1702201500000|2023-12-10 09:45:00|665.86|655.46|667.23|656.83|667.61|657.21|665.75|655.35|542
1702201800000|2023-12-10 09:50:00|667.24|656.84|663.47|653.07|667.92|657.52|662.54|652.14|542
1702202100000|2023-12-10 09:55:00|662.83|652.43|656.82|646.42|664.53|654.13|656.81|646.41|775
1702202400000|2023-12-10 10:00:00|656.83|646.43|664.12|653.72|664.12|653.72|656.81|646.41|725
1702202700000|2023-12-10 10:05:00|664.11|653.71|664.17|653.77|664.56|654.16|662.73|652.33|586
1702203000000|2023-12-10 10:10:00|664.15|653.75|664.09|653.69|664.71|654.31|663.14|652.74|566
1702203300000|2023-12-10 10:15:00|664.05|653.65|664.87|654.47|665.99|655.59|664.05|653.65|474
1702203600000|2023-12-10 10:20:00|664.57|654.17|662.87|652.47|664.57|654.17|662.2|651.8|405
1702203900000|2023-12-10 10:25:00|662.86|652.46|663.63|653.23|664.53|654.13|662.81|652.41|389
1702204200000|2023-12-10 10:30:00|663.68|653.28|662.46|652.06|663.96|653.56|661.99|651.59|308
1702204500000|2023-12-10 10:35:00|662.49|652.09|660.53|650.13|662.86|652.46|659.5|649.1|393
1702204800000|2023-12-10 10:40:00|660.44|650.04|661.19|650.79|661.51|651.11|659.54|649.14|387
1702205100000|2023-12-10 10:45:00|661.18|650.78|660.72|650.32|663.05|652.65|660.13|649.73|465
1702205400000|2023-12-10 10:50:00|660.76|650.36|662.95|652.55|662.95|652.55|660.61|650.21|360
1702205700000|2023-12-10 10:55:00|662.93|652.53|662.44|652.04|663.05|652.65|661.52|651.12|281
1702206000000|2023-12-10 11:00:00|662.59|652.19|662.05|651.65|662.86|652.46|660.88|650.48|272
1702206300000|2023-12-10 11:05:00|662.06|651.66|662.97|652.57|663.41|653.01|661.89|651.49|272
1702206600000|2023-12-10 11:10:00|662.98|652.58|662.88|652.48|663.38|652.98|662.4|652|307
1702206900000|2023-12-10 11:15:00|662.89|652.49|664.07|653.67|664.07|653.67|662.42|652.02|245
1702207200000|2023-12-10 11:20:00|664.08|653.68|662.52|652.12|664.34|653.94|662.15|651.75|174
1702207500000|2023-12-10 11:25:00|662.47|652.07|663.33|652.93|663.42|653.02|661.85|651.45|287
1702207800000|2023-12-10 11:30:00|663.38|652.98|662.1|651.7|663.43|653.03|661.9|651.5|282
1702208100000|2023-12-10 11:35:00|662.03|651.63|663.14|652.74|663.22|652.82|662|651.6|247
1702208400000|2023-12-10 11:40:00|663.15|652.75|662.68|652.28|663.37|652.97|662.26|651.86|323
1702208700000|2023-12-10 11:45:00|662.65|652.25|662.9|652.5|663.35|652.95|662.4|652|220
1702209000000|2023-12-10 11:50:00|662.83|652.43|662.9|652.5|663.66|653.26|662.8|652.4|242
1702209300000|2023-12-10 11:55:00|662.92|652.52|661.26|650.86|662.99|652.59|660.98|650.58|178
1702209600000|2023-12-10 12:00:00|661.17|650.77|663.17|652.77|663.5|653.1|660.26|649.86|299
1702209900000|2023-12-10 12:05:00|663.27|652.87|664.9|654.5|665.11|654.71|662.91|652.51|253
1702210200000|2023-12-10 12:10:00|664.92|654.52|664.46|654.06|665.39|654.99|664.01|653.61|290
1702210500000|2023-12-10 12:15:00|664.51|654.11|667.2|656.8|667.2|656.8|664.15|653.75|350
1702210800000|2023-12-10 12:20:00|667.24|656.84|667.1|656.7|667.95|657.55|666.77|656.37|287
1702211100000|2023-12-10 12:25:00|667.12|656.72|667.47|657.07|667.56|657.16|667|656.6|120
1702211400000|2023-12-10 12:30:00|667.45|657.05|667.09|656.69|668.79|658.39|666.86|656.46|376
1702211700000|2023-12-10 12:35:00|667.13|656.73|668.23|657.83|668.42|658.02|666.84|656.44|365
1702212000000|2023-12-10 12:40:00|668.24|657.84|670.19|659.79|670.82|660.42|667.93|657.53|340
1702212300000|2023-12-10 12:45:00|670.22|659.82|668.31|657.91|670.42|660.02|667.7|657.3|469
1702212600000|2023-12-10 12:50:00|668.24|657.84|668.63|658.23|669.46|659.06|668.18|657.78|333
1702212900000|2023-12-10 12:55:00|668.54|658.14|669.8|659.4|670.51|660.11|668.54|658.14|352
1702213200000|2023-12-10 13:00:00|669.7|659.3|670.62|660.22|670.62|660.22|669.04|658.64|221
1702213500000|2023-12-10 13:05:00|670.55|660.15|669.64|659.24|670.67|660.27|669.45|659.05|215
1702213800000|2023-12-10 13:10:00|669.58|659.18|670.01|659.61|670.05|659.65|669.25|658.85|185
1702214100000|2023-12-10 13:15:00|669.98|659.58|669.7|659.3|670.13|659.73|669.34|658.94|171
1702214400000|2023-12-10 13:20:00|669.67|659.27|670.4|660|670.58|660.18|669.51|659.11|165
1702214700000|2023-12-10 13:25:00|670.34|659.94|670.66|660.26|670.66|660.26|668.96|658.56|195
1702215000000|2023-12-10 13:30:00|670.6|660.2|670.89|660.49|670.91|660.51|669.42|659.02|286
1702215300000|2023-12-10 13:35:00|670.67|660.27|672.32|661.92|672.7|662.3|670.57|660.17|252
1702215600000|2023-12-10 13:40:00|672.31|661.91|672.39|661.99|672.74|662.34|671.99|661.59|284
1702215900000|2023-12-10 13:45:00|672.32|661.92|673.51|663.11|673.96|663.56|672.22|661.82|291
1702216200000|2023-12-10 13:50:00|673.48|663.08|673.21|662.81|673.99|663.59|672.95|662.55|333
1702216500000|2023-12-10 13:55:00|673.14|662.74|673.28|662.88|673.6|663.2|672.09|661.69|258
1702216800000|2023-12-10 14:00:00|673.2|662.8|673.67|663.27|674.22|663.82|672.43|662.03|280
1702217100000|2023-12-10 14:05:00|673.68|663.28|674.23|663.83|674.74|664.34|673.04|662.64|347
1702217400000|2023-12-10 14:10:00|674.09|663.69|675.23|664.83|675.45|665.05|674.09|663.69|304
1702217700000|2023-12-10 14:15:00|675.16|664.76|672.1|661.7|675.31|664.91|672.09|661.69|283
1702218000000|2023-12-10 14:20:00|671.97|661.57|671.44|661.04|672.43|662.03|670.95|660.55|241
1702218300000|2023-12-10 14:25:00|671.43|661.03|670.75|660.35|671.47|661.07|670.25|659.85|309
1702218600000|2023-12-10 14:30:00|670.84|660.44|669.41|659.01|671.11|660.71|668.71|658.31|292
1702218900000|2023-12-10 14:35:00|669.34|658.94|668.93|658.53|671.23|660.83|668.59|658.19|367
1702219200000|2023-12-10 14:40:00|668.95|658.55|669.74|659.34|670.29|659.89|668.48|658.08|225
1702219500000|2023-12-10 14:45:00|669.78|659.38|671.52|661.12|671.66|661.26|669.66|659.26|296
1702219800000|2023-12-10 14:50:00|671.61|661.21|671.19|660.79|671.73|661.33|670.36|659.96|304
1702220100000|2023-12-10 14:55:00|671.12|660.72|669.43|659.03|671.66|661.26|669.39|658.99|256
1702220400000|2023-12-10 15:00:00|669.38|658.98|670.36|659.96|670.46|660.06|668.36|657.96|368
1702220700000|2023-12-10 15:05:00|670.27|659.87|669.62|659.22|670.47|660.07|669.52|659.12|271
1702221000000|2023-12-10 15:10:00|669.61|659.21|669.8|659.4|670.1|659.7|668.08|657.68|375
1702221300000|2023-12-10 15:15:00|669.73|659.33|671.59|661.19|672.32|661.92|669.54|659.14|361
1702221600000|2023-12-10 15:20:00|671.51|661.11|671.18|660.78|671.96|661.56|670.3|659.9|341
1702221900000|2023-12-10 15:25:00|671.13|660.73|670.97|660.57|671.21|660.81|670.32|659.92|240
1702222200000|2023-12-10 15:30:00|670.9|660.5|671.52|661.12|671.54|661.14|670.46|660.06|267
1702222500000|2023-12-10 15:35:00|671.44|661.04|671.56|661.16|671.64|661.24|670.95|660.55|205
1702222800000|2023-12-10 15:40:00|671.53|661.13|671.02|660.62|671.94|661.54|670.84|660.44|151
1702223100000|2023-12-10 15:45:00|670.93|660.53|670.26|659.86|671.44|661.04|670.13|659.73|187
1702223400000|2023-12-10 15:50:00|670.18|659.78|670.01|659.61|670.67|660.27|669.2|658.8|237
1702223700000|2023-12-10 15:55:00|669.89|659.49|670.26|659.86|670.47|660.07|669.6|659.2|219
1702224000000|2023-12-10 16:00:00|670.21|659.81|670.06|659.66|670.95|660.55|669.71|659.31|262
1702224300000|2023-12-10 16:05:00|670.1|659.7|668.75|658.35|671.03|660.63|668.4|658|273
1702224600000|2023-12-10 16:10:00|668.65|658.25|669.52|659.12|669.67|659.27|667.62|657.22|249
1702224900000|2023-12-10 16:15:00|669.53|659.13|668.79|658.39|670.11|659.71|668.45|658.05|285
1702225200000|2023-12-10 16:20:00|668.77|658.37|668.17|657.77|669.4|659|668.03|657.63|246
1702225500000|2023-12-10 16:25:00|668.18|657.78|666.98|656.58|668.35|657.95|666.58|656.18|204
1702225800000|2023-12-10 16:30:00|667.03|656.63|666.62|656.22|668.03|657.63|666.15|655.75|300
1702226100000|2023-12-10 16:35:00|666.63|656.23|666.7|656.3|667.53|657.13|666.22|655.82|304
1702226400000|2023-12-10 16:40:00|666.71|656.31|666.42|656.02|666.75|656.35|665.4|655|318
1702226700000|2023-12-10 16:45:00|666.45|656.05|666.21|655.81|667.52|657.12|665.89|655.49|402
1702227000000|2023-12-10 16:50:00|666.18|655.78|666.68|656.28|666.89|656.49|665.74|655.34|225
1702227300000|2023-12-10 16:55:00|666.75|656.35|667.5|657.1|667.71|657.31|666.15|655.75|233
1702227600000|2023-12-10 17:00:00|667.51|657.11|667.14|656.74|668.23|657.83|667.04|656.64|199
1702227900000|2023-12-10 17:05:00|667.15|656.75|666.27|655.87|667.47|657.07|665.83|655.43|225
1702228200000|2023-12-10 17:10:00|666.3|655.9|664.58|654.18|666.3|655.9|664.48|654.08|170
1702228500000|2023-12-10 17:15:00|664.67|654.27|662.81|652.41|664.91|654.51|662.65|652.25|265
1702228800000|2023-12-10 17:20:00|662.72|652.32|661.94|651.54|662.96|652.56|659.41|649.01|391
1702229100000|2023-12-10 17:25:00|661.75|651.35|652.09|641.69|661.81|651.41|646.84|636.44|565
1702229400000|2023-12-10 17:30:00|652.04|641.64|655.15|644.75|655.34|644.94|651.49|641.09|748
1702229700000|2023-12-10 17:35:00|655.08|644.68|654.11|643.71|655.67|645.27|653.19|642.79|615
1702230000000|2023-12-10 17:40:00|654.19|643.79|651.24|640.84|654.33|643.93|651.14|640.74|603
1702230300000|2023-12-10 17:45:00|651.21|640.81|651.3|640.9|653.31|642.91|651.05|640.65|538
1702230600000|2023-12-10 17:50:00|651.25|640.85|653.05|642.65|653.52|643.12|650.19|639.79|481
1702230900000|2023-12-10 17:55:00|652.94|642.54|652.4|642|654.01|643.61|651.78|641.38|373
1702231200000|2023-12-10 18:00:00|652.32|641.92|654.2|643.8|654.69|644.29|652.32|641.92|394
1702231500000|2023-12-10 18:05:00|654.23|643.83|653.75|643.35|654.45|644.05|653.37|642.97|360
1702231800000|2023-12-10 18:10:00|653.8|643.4|654.12|643.72|654.35|643.95|652.51|642.11|324
1702232100000|2023-12-10 18:15:00|654.01|643.61|656.35|645.95|656.71|646.31|653.88|643.48|276
1702232400000|2023-12-10 18:20:00|656.26|645.86|657.44|647.04|657.48|647.08|656.05|645.65|301
1702232700000|2023-12-10 18:25:00|657.55|647.15|659.33|648.93|659.33|648.93|657.09|646.69|246
1702233000000|2023-12-10 18:30:00|659.38|648.98|660.28|649.88|660.5|650.1|658.69|648.29|413
1702233300000|2023-12-10 18:35:00|660.24|649.84|659|648.6|660.24|649.84|658.29|647.89|331
1702233600000|2023-12-10 18:40:00|658.99|648.59|658.44|648.04|659.94|649.54|658.35|647.95|289
1702233900000|2023-12-10 18:45:00|658.3|647.9|657.87|647.47|658.48|648.08|656.72|646.32|345
1702234200000|2023-12-10 18:50:00|657.75|647.35|658.18|647.78|658.24|647.84|657.21|646.81|239
1702234500000|2023-12-10 18:55:00|657.74|647.34|658.54|648.14|658.54|648.14|657.74|647.34|211
1702234800000|2023-12-10 19:00:00|658.47|648.07|658.38|647.98|659.05|648.65|657.86|647.46|196
1702235100000|2023-12-10 19:05:00|658.4|648|658.36|647.96|658.73|648.33|658.13|647.73|137
1702235400000|2023-12-10 19:10:00|658.35|647.95|659.21|648.81|659.25|648.85|658.02|647.62|190
1702235700000|2023-12-10 19:15:00|659.31|648.91|660.17|649.77|660.28|649.88|659.02|648.62|122
1702236000000|2023-12-10 19:20:00|660.22|649.82|660.23|649.83|660.24|649.84|659.05|648.65|144
1702236300000|2023-12-10 19:25:00|660.15|649.75|659.84|649.44|660.3|649.9|659.67|649.27|92
1702236600000|2023-12-10 19:30:00|659.79|649.39|659.42|649.02|659.96|649.56|658.93|648.53|172
1702236900000|2023-12-10 19:35:00|659.33|648.93|658.74|648.34|659.61|649.21|658.46|648.06|192
1702237200000|2023-12-10 19:40:00|658.76|648.36|658.9|648.5|659.08|648.68|658.16|647.76|150
1702237500000|2023-12-10 19:45:00|658.91|648.51|658.16|647.76|659.34|648.94|658.16|647.76|216
1702237800000|2023-12-10 19:50:00|658.27|647.87|659.8|649.4|659.8|649.4|658.27|647.87|122
1702238100000|2023-12-10 19:55:00|659.85|649.45|660.99|650.59|661.03|650.63|659.85|649.45|100
1702238400000|2023-12-10 20:00:00|660.91|650.51|662.31|651.91|662.54|652.14|660.91|650.51|155
1702238700000|2023-12-10 20:05:00|662.26|651.86|662.41|652.01|662.45|652.05|661.9|651.5|108
1702239000000|2023-12-10 20:10:00|662.42|652.02|662.64|652.24|662.75|652.35|662.29|651.89|124
1702239300000|2023-12-10 20:15:00|662.56|652.16|661.82|651.42|662.75|652.35|661.08|650.68|254
1702239600000|2023-12-10 20:20:00|661.77|651.37|664.13|652.23|664.52|652.62|661.61|650.74|182
1702239900000|2023-12-10 20:25:00|664.07|652.17|663.25|651.35|664.37|652.47|662.86|650.96|250
1702240200000|2023-12-10 20:30:00|663.36|651.46|663.43|651.53|663.54|651.64|661.87|649.97|301
1702240500000|2023-12-10 20:35:00|663.41|651.51|664.77|652.87|665.05|653.15|663.14|651.24|270
1702240800000|2023-12-10 20:40:00|664.78|652.88|665.94|654.04|666.18|654.28|664.19|652.29|331
1702241100000|2023-12-10 20:45:00|665.83|653.93|666.73|654.83|667|655.1|665.33|653.43|325
1702241400000|2023-12-10 20:50:00|666.62|654.72|667.55|655.65|667.69|655.79|666.62|654.72|265
1702241700000|2023-12-10 20:55:00|667.56|655.66|668.35|656.45|668.8|656.9|666.92|655.02|290
1702242000000|2023-12-10 21:00:00|668.36|656.46|667.99|656.09|668.92|657.02|666.97|655.07|337
1702242300000|2023-12-10 21:05:00|668.13|656.23|669.22|657.32|669.33|657.43|667.53|655.63|365
1702242600000|2023-12-10 21:10:00|669.19|657.29|669.35|657.45|669.59|657.69|668.32|656.42|313
1702242900000|2023-12-10 21:15:00|669.44|657.54|668.62|656.72|669.76|657.86|668.42|656.52|358
1702243200000|2023-12-10 21:20:00|668.57|656.67|669.72|657.82|669.93|658.03|668.43|656.53|224
1702243500000|2023-12-10 21:25:00|669.65|657.75|667.53|655.63|669.89|657.99|665.81|653.91|391
1702243800000|2023-12-10 21:30:00|667.51|655.61|666.87|654.97|668.55|656.65|665.56|653.66|517
1702244100000|2023-12-10 21:35:00|666.8|654.9|667.9|656|668.04|656.14|666.8|654.9|243
1702244400000|2023-12-10 21:40:00|667.93|656.03|666.45|656.05|668.28|656.47|666.21|654.31|353
1702244700000|2023-12-10 21:45:00|666.46|656.06|667.99|657.59|668.31|657.91|666.27|655.87|340
1702245000000|2023-12-10 21:50:00|668.01|657.61|667.11|656.71|668.22|657.82|666.56|656.16|240
1702245300000|2023-12-10 21:55:00|667.04|656.64|664.56|654.16|667.27|656.87|664.44|654.04|261
1702245600000|2023-12-10 22:00:00|664.48|654.08|665.74|655.34|665.81|655.41|663.31|652.91|307
1702245900000|2023-12-10 22:05:00|665.79|655.39|666.54|656.14|666.54|656.14|665.32|654.92|172
1702246200000|2023-12-10 22:10:00|666.52|656.12|667.53|657.13|667.53|657.13|665.9|655.5|142
1702246500000|2023-12-10 22:15:00|667.58|657.18|667.65|657.25|667.81|657.41|666.94|656.54|168
1702246800000|2023-12-10 22:20:00|667.6|657.2|667.99|657.59|668.09|657.69|667.21|656.81|120
1702247100000|2023-12-10 22:25:00|668.03|657.63|669.64|659.24|669.76|659.36|667.98|657.58|128
1702247400000|2023-12-10 22:30:00|669.71|659.31|666.44|656.04|669.88|659.48|666.39|655.99|190
1702247700000|2023-12-10 22:35:00|666.39|655.99|666.37|655.97|667.16|656.76|666.37|655.97|76
1702248000000|2023-12-10 22:40:00|666.42|656.02|666.61|656.21|666.7|656.3|666.37|655.97|73
1702248300000|2023-12-10 22:45:00|666.55|656.15|666.29|655.89|666.82|656.42|666.17|655.77|66
1702248600000|2023-12-10 22:50:00|666.3|655.9|666.72|656.32|666.85|656.45|666.21|655.81|77
1702248900000|2023-12-10 22:55:00|666.73|656.33|667.16|656.76|667.2|656.8|666.64|656.24|77
1702249200000|2023-12-10 23:00:00|667.09|656.69|669.37|658.97|669.37|658.97|667.09|656.69|76
1702249500000|2023-12-10 23:05:00|669.32|658.92|666.74|656.34|669.32|658.92|666.64|656.24|85
1702249800000|2023-12-10 23:10:00|666.64|656.24|666.24|655.84|667.12|656.72|666.24|655.84|129
1702250100000|2023-12-10 23:15:00|666.19|655.79|663.26|652.86|666.19|655.79|662.3|651.9|242
1702250400000|2023-12-10 23:20:00|663.25|652.85|664.63|654.23|664.63|654.23|661.9|651.5|320
1702250700000|2023-12-10 23:25:00|664.52|654.12|664.58|654.18|666.32|655.92|664.24|653.84|309
1702251000000|2023-12-10 23:30:00|664.51|654.11|664.42|654.02|665.4|655|663.99|653.59|452
1702251300000|2023-12-10 23:35:00|664.39|653.99|664.32|653.92|665.31|654.91|663.53|653.13|312
1702251600000|2023-12-10 23:40:00|664.33|653.93|665.57|655.17|666.21|655.81|664.11|653.71|255
1702251900000|2023-12-10 23:45:00|665.41|655.01|665.15|654.75|665.8|655.4|664.27|653.87|354
1702252200000|2023-12-10 23:50:00|665.16|654.76|665.09|654.69|665.92|655.52|664.98|654.58|223
1702252500000|2023-12-10 23:55:00|665.07|654.67|665.95|655.55|666.02|655.62|664.57|654.17|267
1702252800000|2023-12-11 00:00:00|665.91|655.51|665.01|654.61|666.06|655.66|664.53|654.13|267
1702253100000|2023-12-11 00:05:00|665|654.6|666.81|656.41|666.9|656.5|664.95|654.55|236
1702253400000|2023-12-11 00:10:00|666.82|656.42|663.15|652.75|666.83|656.43|662.61|652.21|332
1702253700000|2023-12-11 00:15:00|663.01|652.61|663.65|653.25|664.02|653.62|662.25|651.85|377
1702254000000|2023-12-11 00:20:00|663.64|653.24|664.04|653.64|664.28|653.88|662.92|652.52|348
1702254300000|2023-12-11 00:25:00|663.99|653.59|663.27|652.87|664.52|654.12|663|652.6|277
1702254600000|2023-12-11 00:30:00|663.25|652.85|665.38|654.98|665.61|655.21|662.89|652.49|237
1702254900000|2023-12-11 00:35:00|665.43|655.03|664.12|653.72|665.43|655.03|663.27|652.87|359
1702255200000|2023-12-11 00:40:00|664.09|653.69|662.25|651.85|664.23|653.83|662.25|651.85|317
1702255500000|2023-12-11 00:45:00|662.23|651.83|663.73|653.33|663.85|653.45|660.88|650.48|305
1702255800000|2023-12-11 00:50:00|663.69|653.29|659.82|649.42|663.83|653.43|659.73|649.33|303
1702256100000|2023-12-11 00:55:00|659.72|649.32|658.08|647.68|660.17|649.77|658.08|647.68|291
1702256400000|2023-12-11 01:00:00|658.13|647.73|654.65|644.25|658.65|648.25|654.35|643.95|534
1702256700000|2023-12-11 01:05:00|654.74|644.34|651.2|640.8|656.15|645.75|650.8|640.4|520
1702257000000|2023-12-11 01:10:00|651.15|640.75|655.25|644.85|655.9|645.5|650|639.6|632
1702257300000|2023-12-11 01:15:00|655.3|644.9|655.33|644.93|655.59|645.19|653.95|643.55|620
1702257600000|2023-12-11 01:20:00|655.34|644.94|656.48|646.08|656.49|646.09|653.78|643.38|324
1702257900000|2023-12-11 01:25:00|656.47|646.07|655.8|645.4|656.48|646.08|655.75|645.35|149
1702258200000|2023-12-11 01:30:00|655.84|645.44|656.35|645.95|657.47|647.07|655.8|645.4|189
1702258500000|2023-12-11 01:35:00|656.25|645.85|657.47|647.07|657.48|647.08|655.65|645.25|167
1702258800000|2023-12-11 01:40:00|657.48|647.08|657.52|647.12|657.62|647.22|656.55|646.15|176
1702259100000|2023-12-11 01:45:00|657.53|647.13|657.85|647.45|658.86|648.46|657.18|646.78|237
1702259400000|2023-12-11 01:50:00|657.9|647.5|660.49|650.09|660.49|650.09|657.37|646.97|176
1702259700000|2023-12-11 01:55:00|660.5|650.1|659.29|648.89|660.92|650.52|659.24|648.84|265
1702260000000|2023-12-11 02:00:00|659.15|648.75|655.2|644.8|659.26|648.86|654.7|644.3|470
1702260300000|2023-12-11 02:05:00|655.13|644.73|651.45|641.05|656.08|645.68|649.33|638.93|803
1702260600000|2023-12-11 02:10:00|651.17|640.77|617.74|607.34|651.19|640.79|601.15|590.75|970
1702260900000|2023-12-11 02:15:00|617.73|607.33|625.42|615.02|625.46|615.06|614.67|604.27|1064
1702261200000|2023-12-11 02:20:00|625.43|615.03|627.24|616.84|629.38|618.98|622.88|612.48|1016
1702261500000|2023-12-11 02:25:00|627.25|616.85|628.19|617.79|628.91|618.51|622.6|612.2|961
1702261800000|2023-12-11 02:30:00|628.2|617.8|628.18|617.78|628.59|618.19|625.4|615|983
1702262100000|2023-12-11 02:35:00|628.19|617.79|624.92|614.52|628.79|618.39|623.31|612.91|983
1702262400000|2023-12-11 02:40:00|624.9|614.5|620.57|610.17|624.99|614.59|616.93|606.53|891
1702262700000|2023-12-11 02:45:00|620.47|610.07|619|608.6|622.4|612|617.13|606.73|963
1702263000000|2023-12-11 02:50:00|619.05|608.65|625.41|615.01|626.19|615.79|618.52|608.12|970
1702263300000|2023-12-11 02:55:00|625.46|615.06|624.88|614.48|626.03|615.63|623|612.6|857
1702263600000|2023-12-11 03:00:00|624.98|614.58|625.59|615.19|627.54|617.14|624.16|613.76|906
1702263900000|2023-12-11 03:05:00|625.54|615.14|628.91|618.51|629|618.6|625.25|614.85|521
1702264200000|2023-12-11 03:10:00|628.92|618.52|629.67|619.27|629.67|619.27|628.01|617.61|627
1702264500000|2023-12-11 03:15:00|629.21|618.81|627.18|616.78|629.77|619.37|627.18|616.78|764
1702264800000|2023-12-11 03:20:00|627.21|616.81|628.04|617.64|628.39|617.99|625.83|615.43|817
1702265100000|2023-12-11 03:25:00|627.99|617.59|630.8|620.4|631.08|620.68|627.02|616.62|686
1702265400000|2023-12-11 03:30:00|630.79|620.39|630.79|620.39|631.03|620.63|629.5|619.1|560
1702265700000|2023-12-11 03:35:00|630.7|620.3|633.63|623.23|634.37|623.97|630.25|619.85|543
1702266000000|2023-12-11 03:40:00|633.55|623.15|632.62|622.22|634.75|624.35|632.6|622.2|674
1702266300000|2023-12-11 03:45:00|632.65|622.25|631.9|621.5|632.99|622.59|630.71|620.31|721
1702266600000|2023-12-11 03:50:00|631.82|621.42|631.18|620.78|632.32|621.92|630.52|620.12|678
1702266900000|2023-12-11 03:55:00|631.13|620.73|630.6|620.2|632.64|622.24|630.6|620.2|757
1702267200000|2023-12-11 04:00:00|630.61|620.21|631.85|621.45|632.4|622|629.43|619.03|569
1702267500000|2023-12-11 04:05:00|631.84|621.44|632.24|621.84|633|622.6|630.86|620.46|517
1702267800000|2023-12-11 04:10:00|632.22|621.82|631.15|620.75|632.89|622.49|629.95|619.55|522
1702268100000|2023-12-11 04:15:00|631.23|620.83|630.8|620.4|632.68|622.28|630.35|619.95|572
1702268400000|2023-12-11 04:20:00|630.89|620.49|627.59|617.19|631|620.6|627.35|616.95|603
1702268700000|2023-12-11 04:25:00|627.53|617.13|627.8|617.4|628.77|618.37|626.23|615.83|679
1702269000000|2023-12-11 04:30:00|627.7|617.3|627.8|617.4|628.81|618.41|625.7|615.3|679
1702269300000|2023-12-11 04:35:00|627.75|617.35|626.74|616.34|627.92|617.52|626.05|615.65|767
1702269600000|2023-12-11 04:40:00|626.81|616.41|626.79|616.39|629.18|618.78|626.47|616.07|730
1702269900000|2023-12-11 04:45:00|626.75|616.35|632.01|621.61|632.27|621.87|626.33|615.93|795
1702270200000|2023-12-11 04:50:00|631.85|621.45|631.81|621.41|632.08|621.68|630.4|620|570
1702270500000|2023-12-11 04:55:00|631.73|621.33|631.45|621.05|632.65|622.25|630.93|620.53|404
1702270800000|2023-12-11 05:00:00|631.35|620.95|632.89|622.49|632.95|622.55|630.6|620.2|654
1702271100000|2023-12-11 05:05:00|632.79|622.39|633.07|622.67|633.18|622.78|632.6|622.2|388
1702271400000|2023-12-11 05:10:00|632.99|622.59|634.46|624.06|634.53|624.13|632.9|622.5|373
1702271700000|2023-12-11 05:15:00|634.45|624.05|634.56|624.16|634.72|624.32|633.79|623.39|352
1702272000000|2023-12-11 05:20:00|634.5|624.1|631.2|620.8|634.58|624.18|630.81|620.41|277
1702272300000|2023-12-11 05:25:00|631.15|620.75|629.9|619.5|631.37|620.97|628.25|617.85|767
1702272600000|2023-12-11 05:30:00|629.85|619.45|631.03|620.63|632.16|621.76|629.35|618.95|603
1702272900000|2023-12-11 05:35:00|630.98|620.58|630.56|620.16|632.21|621.81|630.07|619.67|491
1702273200000|2023-12-11 05:40:00|630.59|620.19|629.15|618.75|631.34|620.94|629.05|618.65|566
1702273500000|2023-12-11 05:45:00|629.16|618.76|631.58|621.18|631.58|621.18|626.95|616.55|808
1702273800000|2023-12-11 05:50:00|631.78|621.38|632.62|622.22|633.49|623.09|630.71|620.31|730
1702274100000|2023-12-11 05:55:00|632.72|622.32|634.54|624.14|634.89|624.49|632.62|622.22|487
1702274400000|2023-12-11 06:00:00|634.49|624.09|633.22|622.82|634.7|624.3|632.13|621.73|504
1702274700000|2023-12-11 06:05:00|633.17|622.77|631.94|621.54|633.26|622.86|631.62|621.22|482
1702275000000|2023-12-11 06:10:00|631.88|621.48|630.9|620.5|631.88|621.48|630.85|620.45|296
1702275300000|2023-12-11 06:15:00|630.85|620.45|630.15|619.75|632.01|621.61|630.05|619.65|264
1702275600000|2023-12-11 06:20:00|630.2|619.8|627.65|617.25|630.2|619.8|624.98|614.58|640
1702275900000|2023-12-11 06:25:00|627.56|617.16|628.22|617.82|628.24|617.84|624.96|614.56|749
1702276200000|2023-12-11 06:30:00|628.25|617.85|628.3|617.9|628.97|618.57|625.55|615.15|820
1702276500000|2023-12-11 06:35:00|628.2|617.8|625.24|614.84|629.25|618.85|625.14|614.74|714
1702276800000|2023-12-11 06:40:00|625.2|614.8|627.53|617.13|628.01|617.61|622.7|612.3|764
1702277100000|2023-12-11 06:45:00|627.51|617.11|625.71|615.31|628.17|617.77|625.43|615.03|470
1702277400000|2023-12-11 06:50:00|625.79|615.39|629.53|619.13|629.64|619.24|625.76|615.36|565
1702277700000|2023-12-11 06:55:00|629.54|619.14|630.16|619.76|630.85|620.45|628.65|618.25|670
1702278000000|2023-12-11 07:00:00|630.23|619.83|631.46|621.06|631.58|621.18|629.15|618.75|537
1702278300000|2023-12-11 07:05:00|631.4|621|632.7|622.3|632.82|622.42|631.4|621|491
1702278600000|2023-12-11 07:10:00|632.71|622.31|631.7|621.3|632.75|622.35|631.3|620.9|473
1702278900000|2023-12-11 07:15:00|631.72|621.32|630.72|620.32|632.57|622.17|630.45|620.05|426
1702279200000|2023-12-11 07:20:00|630.69|620.29|628.99|618.59|630.71|620.31|628.35|617.95|623
1702279500000|2023-12-11 07:25:00|629.04|618.64|628.75|618.35|630.3|619.9|628.35|617.95|561
1702279800000|2023-12-11 07:30:00|628.67|618.27|628.6|618.2|629.38|618.98|627.8|617.4|541
1702280100000|2023-12-11 07:35:00|628.57|618.17|628.48|618.08|628.95|618.55|627.99|617.59|382
1702280400000|2023-12-11 07:40:00|628.45|618.05|626.86|616.46|629.23|618.83|626.64|616.24|309
1702280700000|2023-12-11 07:45:00|626.78|616.38|626.98|616.58|628.84|618.44|626.67|616.27|542
1702281000000|2023-12-11 07:50:00|626.95|616.55|625.61|615.21|626.95|616.55|625.26|614.86|502
1702281300000|2023-12-11 07:55:00|625.6|615.2|626|615.6|626.01|615.61|625.15|614.75|421
1702281600000|2023-12-11 08:00:00|625.95|615.55|628.13|617.73|628.57|618.17|625.25|614.85|546
1702281900000|2023-12-11 08:05:00|628.08|617.68|628.29|617.89|629.93|619.53|626.29|615.89|747
1702282200000|2023-12-11 08:10:00|628.34|617.94|628.1|617.7|628.5|618.1|625.65|615.25|661
1702282500000|2023-12-11 08:15:00|628.21|617.81|630.07|619.67|630.28|619.88|627.73|617.33|540
1702282800000|2023-12-11 08:20:00|630|619.6|626.98|616.58|630.08|619.68|626.33|615.93|636
1702283100000|2023-12-11 08:25:00|626.92|616.52|627.9|617.5|628.07|617.67|626.58|616.18|476
1702283400000|2023-12-11 08:30:00|627.95|617.55|628.45|618.05|630.67|620.27|627.3|616.9|571
1702283700000|2023-12-11 08:35:00|628.4|618|629.33|618.93|629.71|619.31|628.16|617.76|488
1702284000000|2023-12-11 08:40:00|629.21|618.81|630.16|619.76|630.95|620.55|629.21|618.81|429
1702284300000|2023-12-11 08:45:00|630.29|619.89|632.08|621.68|632.31|621.91|630.15|619.75|300
1702284600000|2023-12-11 08:50:00|632.01|621.61|630.75|620.35|632.17|621.77|629.82|619.42|497
1702284900000|2023-12-11 08:55:00|630.72|620.32|631.83|621.43|632.06|621.66|629.82|619.42|419
1702285200000|2023-12-11 09:00:00|631.78|621.38|630.66|620.26|632.57|622.17|630.49|620.09|425
1702285500000|2023-12-11 09:05:00|630.6|620.2|630.84|620.44|631.7|621.3|630.24|619.84|389
1702285800000|2023-12-11 09:10:00|630.8|620.4|632.38|621.98|632.38|621.98|630.77|620.37|386
1702286100000|2023-12-11 09:15:00|632.3|621.9|633.45|623.05|633.82|623.42|632.3|621.9|406
1702286400000|2023-12-11 09:20:00|633.41|623.01|632.09|621.69|633.44|623.04|631.46|621.06|397
1702286700000|2023-12-11 09:25:00|632|621.6|631.98|621.58|632.77|622.37|631.53|621.13|347
1702287000000|2023-12-11 09:30:00|631.9|621.5|632.25|621.85|632.59|622.19|631.62|621.22|330
1702287300000|2023-12-11 09:35:00|632.22|621.82|632.26|621.86|632.51|622.11|631.09|620.69|376
1702287600000|2023-12-11 09:40:00|632.28|621.88|632.73|622.33|632.87|622.47|632.09|621.69|348
1702287900000|2023-12-11 09:45:00|632.66|622.26|632.25|621.85|632.84|622.44|631.96|621.56|293
1702288200000|2023-12-11 09:50:00|632.2|621.8|631.46|621.06|632.2|621.8|630.87|620.47|367
1702288500000|2023-12-11 09:55:00|631.47|621.07|632.34|621.94|632.57|622.17|631.3|620.9|525
1702288800000|2023-12-11 10:00:00|632.29|621.89|631.73|621.33|633.38|622.98|631.41|621.01|581
1702289100000|2023-12-11 10:05:00|631.71|621.31|632.43|622.03|632.55|622.15|631.33|620.93|469
1702289400000|2023-12-11 10:10:00|632.37|621.97|631.75|621.35|632.41|622.01|631.33|620.93|394
1702289700000|2023-12-11 10:15:00|631.66|621.26|631|620.6|632.01|621.61|630.08|619.68|434
1702290000000|2023-12-11 10:20:00|630.9|620.5|630.66|620.26|631.97|621.57|630.34|619.94|504
1702290300000|2023-12-11 10:25:00|630.73|620.33|630.81|620.41|631.85|621.45|630.36|619.96|490
1702290600000|2023-12-11 10:30:00|630.71|620.31|631.61|621.21|631.78|621.38|630.68|620.28|436
1702290900000|2023-12-11 10:35:00|631.51|621.11|631.71|621.31|631.96|621.56|630.37|619.97|389
1702291200000|2023-12-11 10:40:00|631.64|621.24|630.14|619.74|631.74|621.34|630.13|619.73|274
1702291500000|2023-12-11 10:45:00|630.19|619.79|631.47|621.07|632.02|621.62|630.02|619.62|363
1702291800000|2023-12-11 10:50:00|631.45|621.05|631.87|621.47|631.99|621.59|631.09|620.69|274
1702292100000|2023-12-11 10:55:00|631.8|621.4|632.41|622.01|632.43|622.03|631.24|620.84|251
1702292400000|2023-12-11 11:00:00|632.36|621.96|633.32|622.92|633.38|622.98|632.08|621.68|321
1702292700000|2023-12-11 11:05:00|633.27|622.87|631.88|621.48|633.34|622.94|631.84|621.44|293
1702293000000|2023-12-11 11:10:00|631.84|621.44|633.56|623.16|633.58|623.18|631.81|621.41|323
1702293300000|2023-12-11 11:15:00|633.5|623.1|634.03|623.63|634.21|623.81|633.07|622.67|307
1702293600000|2023-12-11 11:20:00|633.92|623.52|631.91|621.51|634.25|623.85|631.73|621.33|411
1702293900000|2023-12-11 11:25:00|631.92|621.52|631.39|620.99|633.13|622.73|630.7|620.3|493
1702294200000|2023-12-11 11:30:00|631.4|621|631.37|620.97|631.71|621.31|630.14|619.74|542
1702294500000|2023-12-11 11:35:00|631.4|621|632.33|621.93|632.59|622.19|631.29|620.89|410
1702294800000|2023-12-11 11:40:00|632.28|621.88|632.86|622.46|633.18|622.78|632.02|621.62|451
1702295100000|2023-12-11 11:45:00|632.8|622.4|632.9|622.5|633.57|623.17|632.55|622.15|388
1702295400000|2023-12-11 11:50:00|632.87|622.47|633.26|622.86|634.1|623.7|632.87|622.47|364
1702295700000|2023-12-11 11:55:00|633.18|622.78|633.89|623.49|634.3|623.9|633.15|622.75|359
1702296000000|2023-12-11 12:00:00|633.88|623.48|633.22|622.82|633.95|623.55|632.77|622.37|414
1702296300000|2023-12-11 12:05:00|633.23|622.83|634.08|623.68|634.16|623.76|632.92|622.52|599
1702296600000|2023-12-11 12:10:00|634.09|623.69|634.22|623.82|634.31|623.91|633.42|623.02|363
1702296900000|2023-12-11 12:15:00|634.19|623.79|633.99|623.59|634.39|623.99|633.71|623.31|353
1702297200000|2023-12-11 12:20:00|634.01|623.61|633.98|623.58|634.53|624.13|633.49|623.09|355
1702297500000|2023-12-11 12:25:00|633.94|623.54|633.96|623.56|634.4|624|633.56|623.16|413
1702297800000|2023-12-11 12:30:00|633.99|623.59|634.18|623.78|634.6|624.2|633.74|623.34|379
1702298100000|2023-12-11 12:35:00|634.09|623.69|632.39|621.99|634.5|624.1|632.37|621.97|399
1702298400000|2023-12-11 12:40:00|632.34|621.94|630.89|620.49|632.48|622.08|630.7|620.3|415
1702298700000|2023-12-11 12:45:00|630.82|620.42|630.8|620.4|631.34|620.94|630.38|619.98|340
1702299000000|2023-12-11 12:50:00|630.82|620.42|629.86|619.46|631.6|621.2|629.7|619.3|320
1702299300000|2023-12-11 12:55:00|629.87|619.47|629.75|619.35|630.02|619.62|629.54|619.14|427
1702299600000|2023-12-11 13:00:00|629.74|619.34|630.47|620.07|630.47|620.07|629.28|618.88|393
1702299900000|2023-12-11 13:05:00|630.46|620.06|630.93|620.53|630.97|620.57|629.14|618.74|221
1702300200000|2023-12-11 13:10:00|631.18|620.78|631.2|620.8|631.31|620.91|630.71|620.31|219
1702300500000|2023-12-11 13:15:00|631.13|620.73|630.84|620.44|631.18|620.78|629.91|619.51|318
1702300800000|2023-12-11 13:20:00|630.79|620.39|629.39|618.99|630.79|620.39|629.19|618.79|270
1702301100000|2023-12-11 13:25:00|629.36|618.96|627.68|617.28|629.47|619.07|627.33|616.93|382
1702301400000|2023-12-11 13:30:00|627.73|617.33|627.86|617.46|628.7|618.3|626.83|616.43|494
1702301700000|2023-12-11 13:35:00|627.92|617.52|625.9|615.5|627.92|617.52|625.37|614.97|436
1702302000000|2023-12-11 13:40:00|625.82|615.42|625.97|615.57|626.42|616.02|625.13|614.73|513
1702302300000|2023-12-11 13:45:00|625.85|615.45|623.81|613.41|625.98|615.58|622.83|612.43|497
1702302600000|2023-12-11 13:50:00|623.7|613.3|626.09|615.69|626.31|615.91|620.91|610.51|694
1702302900000|2023-12-11 13:55:00|626.08|615.68|624.15|613.75|626.64|616.24|623.95|613.55|518
1702303200000|2023-12-11 14:00:00|624.25|613.85|625.34|614.94|626.32|615.92|623.88|613.48|521
1702303500000|2023-12-11 14:05:00|625.39|614.99|624.67|614.27|625.47|615.07|622.97|612.57|715
1702303800000|2023-12-11 14:10:00|624.68|614.28|624.12|613.72|625.62|615.22|623.75|613.35|510
1702304100000|2023-12-11 14:15:00|624.05|613.65|622.63|612.23|625.08|614.68|621.1|610.7|661
1702304400000|2023-12-11 14:20:00|622.66|612.26|623.02|612.62|623.87|613.47|621.84|611.44|768
1702304700000|2023-12-11 14:25:00|622.97|612.57|618.91|608.51|623.04|612.64|617.15|606.75|814
1702305000000|2023-12-11 14:30:00|618.96|608.56|613.12|602.72|621.39|610.99|612.02|601.62|859
1702305300000|2023-12-11 14:35:00|612.91|602.51|617.24|606.84|618.23|607.83|612.3|601.9|825
1702305600000|2023-12-11 14:40:00|617.13|606.73|614.68|604.28|617.47|607.07|613.38|602.98|726
1702305900000|2023-12-11 14:45:00|614.62|604.22|616.39|605.99|619.05|608.65|614.56|604.16|675
1702306200000|2023-12-11 14:50:00|616.56|606.16|615.9|605.5|617.35|606.95|614.51|604.11|703
1702306500000|2023-12-11 14:55:00|615.89|605.49|613.61|603.21|616.22|605.82|612.53|602.13|726
1702306800000|2023-12-11 15:00:00|613.66|603.26|614.5|604.1|614.96|604.56|612.39|601.99|731
1702307100000|2023-12-11 15:05:00|614.37|603.97|614.01|603.61|615.52|605.12|612.97|602.57|802
1702307400000|2023-12-11 15:10:00|613.99|603.59|618.62|608.22|618.82|608.42|613.36|602.96|688
1702307700000|2023-12-11 15:15:00|618.66|608.26|617.83|607.43|619.48|609.08|617.62|607.22|519
1702308000000|2023-12-11 15:20:00|617.78|607.38|616.88|606.48|618.97|608.57|616.57|606.17|553
1702308300000|2023-12-11 15:25:00|617.03|606.63|615.46|605.06|617.47|607.07|614.29|603.89|672
1702308600000|2023-12-11 15:30:00|615.48|605.08|616.26|605.86|616.79|606.39|614.66|604.26|487
1702308900000|2023-12-11 15:35:00|616.18|605.78|618.3|607.9|618.58|608.18|615.6|605.2|518
1702309200000|2023-12-11 15:40:00|618.24|607.84|615.3|604.9|618.88|608.48|615.28|604.88|563
1702309500000|2023-12-11 15:45:00|615.23|604.83|616.81|606.41|619.27|608.87|613.23|602.83|752
1702309800000|2023-12-11 15:50:00|616.71|606.31|617.43|607.03|619.14|608.74|616.31|605.91|771
1702310100000|2023-12-11 15:55:00|617.47|607.07|616.59|606.19|617.96|607.56|616.15|605.75|674
1702310400000|2023-12-11 16:00:00|616.58|606.18|608.6|598.2|616.69|606.29|606.12|595.72|701
1702310700000|2023-12-11 16:05:00|608.55|598.15|608.31|597.91|610.3|599.9|606.71|596.31|867
1702311000000|2023-12-11 16:10:00|608.3|597.9|608.02|597.62|609.06|598.66|604.8|594.4|808
1702311300000|2023-12-11 16:15:00|607.84|597.44|606.19|595.79|610.27|599.87|606.19|595.79|918
1702311600000|2023-12-11 16:20:00|606.2|595.8|611.82|601.42|611.84|601.44|606.17|595.77|795
1702311900000|2023-12-11 16:25:00|611.8|601.4|614.89|604.49|614.99|604.59|610.95|600.55|662
1702312200000|2023-12-11 16:30:00|614.92|604.52|612.69|602.29|616.16|605.76|611.34|600.94|675
1702312500000|2023-12-11 16:35:00|612.62|602.22|615.9|605.5|616.15|605.75|612.37|601.97|639
1702312800000|2023-12-11 16:40:00|615.91|605.51|616.7|606.3|616.8|606.4|615.82|605.42|605
1702313100000|2023-12-11 16:45:00|616.6|606.2|615.62|605.22|617.28|606.88|614.51|604.11|615
1702313400000|2023-12-11 16:50:00|615.7|605.3|616.72|606.32|617.42|607.02|615.26|604.86|497
1702313700000|2023-12-11 16:55:00|616.7|606.3|617.99|607.59|618.3|607.9|615.8|605.4|473
1702314000000|2023-12-11 17:00:00|617.96|607.56|615.1|604.7|618.03|607.63|614.9|604.5|530
1702314300000|2023-12-11 17:05:00|615.05|604.65|613.93|603.53|615.85|605.45|612.83|602.43|494
1702314600000|2023-12-11 17:10:00|613.99|603.59|613.24|602.84|614.84|604.44|612.34|601.94|657
1702314900000|2023-12-11 17:15:00|613.25|602.85|611.32|600.92|613.32|602.92|611.22|600.82|472
1702315200000|2023-12-11 17:20:00|611.33|600.93|611.56|601.16|611.68|601.28|609.41|599.01|582
1702315500000|2023-12-11 17:25:00|611.57|601.17|611.89|601.49|612.16|601.76|610.77|600.37|399
1702315800000|2023-12-11 17:30:00|611.9|601.5|610.21|599.81|611.9|601.5|609.78|599.38|405
1702316100000|2023-12-11 17:35:00|610.22|599.82|610.52|600.12|611.94|601.54|609.7|599.3|364
1702316400000|2023-12-11 17:40:00|610.41|600.01|609.53|599.13|610.52|600.12|608.37|597.97|367
1702316700000|2023-12-11 17:45:00|609.54|599.14|608.83|598.43|610.98|600.58|608.75|598.35|426
1702317000000|2023-12-11 17:50:00|608.82|598.42|607.63|597.23|609.38|598.98|607.55|597.15|504
1702317300000|2023-12-11 17:55:00|607.64|597.24|607.8|597.4|608.96|598.56|607.61|597.21|514
1702317600000|2023-12-11 18:00:00|607.68|597.28|608.56|598.16|609.25|598.85|604.43|594.03|701
1702317900000|2023-12-11 18:05:00|608.51|598.11|607.16|596.76|608.51|598.11|605.31|594.91|775
1702318200000|2023-12-11 18:10:00|607.12|596.72|604.69|594.29|608.03|597.63|604.08|593.68|905
1702318500000|2023-12-11 18:15:00|604.72|594.32|606.83|596.43|607.6|597.2|604.08|593.68|732
1702318800000|2023-12-11 18:20:00|606.84|596.44|602.33|591.93|607.33|596.93|601.24|590.84|642
1702319100000|2023-12-11 18:25:00|602.31|591.91|598.81|588.41|604.85|594.45|596.04|585.64|1050
1702319400000|2023-12-11 18:30:00|598.94|588.54|604.77|594.37|604.92|594.52|594.6|584.2|863
1702319700000|2023-12-11 18:35:00|604.7|594.3|604.16|593.76|605.24|594.84|602.49|592.09|722
1702320000000|2023-12-11 18:40:00|604.2|593.8|602.51|592.11|604.63|594.23|601.85|591.45|454
1702320300000|2023-12-11 18:45:00|602.52|592.12|606.13|595.73|607.09|596.69|601.82|591.42|465
1702320600000|2023-12-11 18:50:00|606.18|595.78|606.77|596.37|607.43|597.03|605.58|595.18|464
1702320900000|2023-12-11 18:55:00|606.76|596.36|608.08|597.68|608.11|597.71|605.8|595.4|293
1702321200000|2023-12-11 19:00:00|608.09|597.69|609.35|598.95|609.35|598.95|607.34|596.94|248
1702321500000|2023-12-11 19:05:00|609.4|599|607.89|597.49|609.68|599.28|607.54|597.14|242
1702321800000|2023-12-11 19:10:00|607.83|597.43|606.97|596.57|608.44|598.04|606.86|596.46|332
1702322100000|2023-12-11 19:15:00|606.92|596.52|605.28|594.88|608.02|597.62|604.13|593.73|562
1702322400000|2023-12-11 19:20:00|605.31|594.91|604.11|593.71|607.02|596.62|604.05|593.65|448
1702322700000|2023-12-11 19:25:00|604.16|593.76|604.71|594.31|605.6|595.2|604|593.6|511
1702323000000|2023-12-11 19:30:00|604.72|594.32|606.24|595.84|606.26|595.86|604.55|594.15|417
1702323300000|2023-12-11 19:35:00|606.23|595.83|603.91|593.51|606.29|595.89|603.44|593.04|252
1702323600000|2023-12-11 19:40:00|603.86|593.46|606.03|595.63|606.14|595.74|601.55|591.15|470
1702323900000|2023-12-11 19:45:00|605.99|595.59|609.37|598.97|609.66|599.26|605.9|595.5|429
1702324200000|2023-12-11 19:50:00|609.34|598.94|608.19|597.79|609.61|599.21|607.83|597.43|412
1702324500000|2023-12-11 19:55:00|608.29|597.89|608.92|598.52|609.22|598.82|608.1|597.7|274
1702324800000|2023-12-11 20:00:00|608.93|598.53|608.69|598.29|609.32|598.92|607.2|596.8|353
1702325100000|2023-12-11 20:05:00|608.65|598.25|606.66|596.26|609.18|598.78|606.44|596.04|410
1702325400000|2023-12-11 20:10:00|606.71|596.31|608.34|597.94|608.59|598.19|606.65|596.25|430
1702325700000|2023-12-11 20:15:00|608.24|597.84|607.85|597.45|608.39|597.99|606.65|596.25|348
1702326000000|2023-12-11 20:20:00|607.86|597.46|607.94|597.54|608.95|598.55|607.25|596.85|302
1702326300000|2023-12-11 20:25:00|608.04|597.64|608.93|598.53|608.96|598.56|607.7|597.3|299
1702326600000|2023-12-11 20:30:00|608.9|598.5|607.28|596.88|609.86|599.46|607.27|596.87|261
1702326900000|2023-12-11 20:35:00|607.29|596.89|607.15|596.75|608.17|597.77|607.15|596.75|309
1702327200000|2023-12-11 20:40:00|607.16|596.76|608.71|598.31|608.75|598.35|606.57|596.17|265
1702327500000|2023-12-11 20:45:00|608.67|598.27|609.83|599.43|609.95|599.55|608.67|598.27|207
1702327800000|2023-12-11 20:50:00|609.84|599.44|610.06|599.66|610.42|600.02|609.4|599|239
1702328100000|2023-12-11 20:55:00|610.07|599.67|610.62|600.22|610.68|600.28|609.66|599.26|149
1702328400000|2023-12-11 21:00:00|610.63|600.23|610.89|600.49|611.47|601.07|610.58|600.18|222
1702328700000|2023-12-11 21:05:00|610.84|600.44|612.05|601.65|612.17|601.77|610.78|600.38|284
1702329000000|2023-12-11 21:10:00|612.1|601.7|612.11|601.71|612.24|601.84|611.77|601.37|247
1702329300000|2023-12-11 21:15:00|612.12|601.72|612.68|602.28|613.4|603|612.11|601.71|344
1702329600000|2023-12-11 21:20:00|612.56|602.16|612.58|602.18|612.9|602.5|611.34|600.94|321
1702329900000|2023-12-11 21:25:00|612.75|602.35|613.13|602.73|613.27|602.87|612.33|601.93|289
1702330200000|2023-12-11 21:30:00|613.18|602.78|613.42|603.02|613.5|603.1|612.62|602.22|255
1702330500000|2023-12-11 21:35:00|613.43|603.03|614.15|603.75|614.15|603.75|613.28|602.88|188
1702330800000|2023-12-11 21:40:00|614.14|603.74|614.45|604.05|614.56|604.16|613.98|603.58|230
1702331100000|2023-12-11 21:45:00|614.46|604.06|614.29|603.89|614.91|604.51|613.88|603.48|279
1702331400000|2023-12-11 21:50:00|614.24|603.84|614.01|603.61|614.28|603.88|613.22|602.82|169
1702331700000|2023-12-11 21:55:00|614.06|603.66|614.72|604.32|614.72|604.32|613.67|603.27|159
1702332000000|2023-12-11 22:00:00|614.62|604.22|614.48|604.08|614.73|604.33|614.48|604.08|80
1702332300000|2023-12-11 22:05:00|614.66|604.26|613.47|603.07|614.66|604.26|613.44|603.04|50
1702332600000|2023-12-11 22:10:00|613.52|603.12|613.16|602.76|613.58|603.18|612.82|602.42|117
1702332900000|2023-12-11 22:15:00|613.15|602.75|614.14|603.74|614.14|603.74|612.74|602.34|163
1702333200000|2023-12-11 22:20:00|614.07|603.67|614.32|603.92|614.62|604.22|614.07|603.67|160
1702333500000|2023-12-11 22:25:00|614.23|603.83|614.38|603.98|614.58|604.18|614.21|603.81|56
1702333800000|2023-12-11 22:30:00|614.23|603.83|613.62|603.22|614.28|603.88|613.1|602.7|108
1702334100000|2023-12-11 22:35:00|613.82|603.42|614.7|604.3|614.7|604.3|613.62|603.22|144
1702334400000|2023-12-11 22:40:00|614.62|604.22|615.06|604.66|615.09|604.69|614.62|604.22|62
1702334700000|2023-12-11 22:45:00|614.99|604.59|615.44|605.04|615.53|605.13|614.97|604.57|99
1702335000000|2023-12-11 22:50:00|615.39|604.99|615.67|605.27|615.88|605.48|615.34|604.94|67
1702335300000|2023-12-11 22:55:00|615.61|605.21|615.18|604.78|615.71|605.31|614.42|604.02|80
1702335600000|2023-12-11 23:00:00|615.13|604.73|613.71|603.31|615.13|604.73|613.36|602.96|185
1702335900000|2023-12-11 23:05:00|613.77|603.37|614.13|603.73|614.56|604.16|613.42|603.02|272
1702336200000|2023-12-11 23:10:00|614.05|603.65|612.39|601.99|614.21|603.81|612.25|601.85|180
1702336500000|2023-12-11 23:15:00|612.24|601.84|612.75|602.35|613.25|602.85|612.15|601.75|178
1702336800000|2023-12-11 23:20:00|612.73|602.33|613.04|602.64|614.18|603.78|612.65|602.25|205
1702337100000|2023-12-11 23:25:00|613.08|602.68|614|603.6|614.06|603.66|613.08|602.68|203
1702337400000|2023-12-11 23:30:00|613.95|603.55|615.25|604.85|615.64|605.24|613.63|603.23|220
1702337700000|2023-12-11 23:35:00|615.19|604.79|615.32|604.92|615.5|605.1|614.62|604.22|331
1702338000000|2023-12-11 23:40:00|615.33|604.93|615.9|605.5|615.9|605.5|615.25|604.85|159
1702338300000|2023-12-11 23:45:00|615.91|605.51|615.26|604.86|616|605.6|615.15|604.75|162
1702338600000|2023-12-11 23:50:00|615.25|604.85|614.25|603.85|615.26|604.86|613.97|603.57|194
1702338900000|2023-12-11 23:55:00|614.16|603.76|615.37|604.97|615.99|605.59|614.1|603.7|113
1702339200000|2023-12-12 00:00:00|615.34|604.94|615.47|605.07|616.55|606.15|614.84|604.44|271
1702339500000|2023-12-12 00:05:00|615.52|605.12|615.52|605.12|616.21|605.81|613.68|603.28|412
1702339800000|2023-12-12 00:10:00|615.43|605.03|615.4|605|615.72|605.32|614.35|603.95|325
1702340100000|2023-12-12 00:15:00|615.39|604.99|617.1|606.7|617.1|606.7|615.13|604.73|253
1702340400000|2023-12-12 00:20:00|617.2|606.8|619.7|609.3|619.7|609.3|616.98|606.58|337
1702340700000|2023-12-12 00:25:00|619.68|609.28|619.28|608.88|619.68|609.28|617.96|607.56|422
1702341000000|2023-12-12 00:30:00|619.32|608.92|617.24|606.84|619.32|608.92|616.78|606.38|210
1702341300000|2023-12-12 00:35:00|617.36|606.96|618.27|607.87|619.18|608.78|617.09|606.69|237
1702341600000|2023-12-12 00:40:00|618.24|607.84|618.7|608.3|619.09|608.69|618.07|607.67|219
1702341900000|2023-12-12 00:45:00|618.69|608.29|618.09|607.69|619.28|608.88|616.93|606.53|394
1702342200000|2023-12-12 00:50:00|618.1|607.7|619.22|608.82|619.41|609.01|617.67|607.27|319
1702342500000|2023-12-12 00:55:00|619.03|608.63|618.37|607.97|619.31|608.91|617.95|607.55|294
1702342800000|2023-12-12 01:00:00|618.38|607.98|618.27|607.87|618.78|608.38|617.65|607.25|268
1702343100000|2023-12-12 01:05:00|618.24|607.84|619.52|609.12|620.17|609.77|618|607.6|348
1702343400000|2023-12-12 01:10:00|619.5|609.1|620.86|610.46|621|610.6|619.36|608.96|264
1702343700000|2023-12-12 01:15:00|620.81|610.41|621.34|610.94|621.58|611.18|620.29|609.89|261
1702344000000|2023-12-12 01:20:00|621.35|610.95|620.72|610.32|621.6|611.2|620.72|610.32|286
1702344300000|2023-12-12 01:25:00|620.69|610.29|622.26|611.86|622.26|611.86|620.17|609.77|220
1702344600000|2023-12-12 01:30:00|622.27|611.87|621.16|610.76|622.27|611.87|620.97|610.57|267
1702344900000|2023-12-12 01:35:00|621.13|610.73|621.83|611.43|621.93|611.53|620.95|610.55|278
1702345200000|2023-12-12 01:40:00|621.82|611.42|621.1|610.7|622.13|611.73|620.94|610.54|237
1702345500000|2023-12-12 01:45:00|621.09|610.69|621.41|611.01|622.09|611.69|621.04|610.64|281
1702345800000|2023-12-12 01:50:00|621.33|610.93|621.52|611.12|621.78|611.38|620.28|609.88|279
1702346100000|2023-12-12 01:55:00|621.48|611.08|621.77|611.37|621.88|611.48|621.36|610.96|199
1702346400000|2023-12-12 02:00:00|621.84|611.44|623.44|613.04|623.56|613.16|621.84|611.44|247
1702346700000|2023-12-12 02:05:00|623.41|613.01|624.69|614.29|624.69|614.29|622.94|612.54|215
1702347000000|2023-12-12 02:10:00|624.67|614.27|626.22|615.82|626.6|616.2|624.61|614.21|279
1702347300000|2023-12-12 02:15:00|626.21|615.81|628.38|617.98|628.86|618.46|626.07|615.67|418
1702347600000|2023-12-12 02:20:00|628.35|617.95|630.3|619.9|630.51|620.11|628.24|617.84|467
1702347900000|2023-12-12 02:25:00|630.28|619.88|633.4|623|633.42|623.02|629.56|619.16|351
1702348200000|2023-12-12 02:30:00|633.37|622.97|628.57|618.17|633.41|623.01|628.55|618.15|465
1702348500000|2023-12-12 02:35:00|628.6|618.2|630.51|620.11|630.97|620.57|628.6|618.2|393
1702348800000|2023-12-12 02:40:00|630.52|620.12|629.62|619.22|630.54|620.14|628.88|618.48|391
1702349100000|2023-12-12 02:45:00|629.56|619.16|629.6|619.2|629.84|619.44|628.8|618.4|338
1702349400000|2023-12-12 02:50:00|629.55|619.15|627.76|617.36|629.66|619.26|627.61|617.21|357
1702349700000|2023-12-12 02:55:00|627.68|617.28|628.44|618.04|628.82|618.42|627.66|617.26|246
1702350000000|2023-12-12 03:00:00|628.43|618.03|628.08|617.68|628.52|618.12|627.75|617.35|197
1702350300000|2023-12-12 03:05:00|628.13|617.73|627.8|617.4|628.25|617.85|627.45|617.05|213
1702350600000|2023-12-12 03:10:00|627.83|617.43|627.75|617.35|628.2|617.8|627.42|617.02|352
1702350900000|2023-12-12 03:15:00|627.76|617.36|627.3|616.9|627.9|617.5|626.52|616.12|278
1702351200000|2023-12-12 03:20:00|627.24|616.84|627.28|616.88|627.5|617.1|626.87|616.47|303
1702351500000|2023-12-12 03:25:00|627.25|616.85|627.28|616.88|627.39|616.99|626.05|615.65|323
1702351800000|2023-12-12 03:30:00|627.23|616.83|625.95|615.55|627.4|617|625.95|615.55|288
1702352100000|2023-12-12 03:35:00|625.96|615.56|625.21|614.81|626.06|615.66|624.51|614.11|262
1702352400000|2023-12-12 03:40:00|625.13|614.73|625.83|615.43|625.99|615.59|625.13|614.73|305
1702352700000|2023-12-12 03:45:00|625.74|615.34|625.46|615.06|625.92|615.52|625.08|614.68|255
1702353000000|2023-12-12 03:50:00|625.39|614.99|625.38|614.98|625.81|615.41|625.18|614.78|176
1702353300000|2023-12-12 03:55:00|625.36|614.96|625.51|615.11|625.58|615.18|624.9|614.5|177
1702353600000|2023-12-12 04:00:00|625.42|615.02|625.23|614.83|625.58|615.18|624.33|613.93|262
1702353900000|2023-12-12 04:05:00|625.13|614.73|625.25|614.85|625.37|614.97|624.82|614.42|194
1702354200000|2023-12-12 04:10:00|625.22|614.82|624.39|613.99|625.38|614.98|624.11|613.71|174
1702354500000|2023-12-12 04:15:00|624.29|613.89|623.52|613.12|624.29|613.89|623.12|612.72|252
1702354800000|2023-12-12 04:20:00|623.51|613.11|622.03|611.63|623.51|613.11|621.3|610.9|384
1702355100000|2023-12-12 04:25:00|622.18|611.78|622.11|611.71|622.45|612.05|621.28|610.88|272
1702355400000|2023-12-12 04:30:00|622.13|611.73|622.14|611.74|622.92|612.52|621.54|611.14|270
1702355700000|2023-12-12 04:35:00|622.32|611.92|623.47|613.07|623.59|613.19|622.17|611.77|244
1702356000000|2023-12-12 04:40:00|623.45|613.05|624.24|613.84|625.82|615.42|623.45|613.05|359
1702356300000|2023-12-12 04:45:00|624.2|613.8|625.94|615.54|626.48|616.08|623.7|613.3|356
1702356600000|2023-12-12 04:50:00|625.95|615.55|624.84|614.44|626.24|615.84|624.45|614.05|292
1702356900000|2023-12-12 04:55:00|624.75|614.35|621.9|611.5|625.04|614.64|621.8|611.4|430
1702357200000|2023-12-12 05:00:00|622.16|611.76|623.66|613.26|623.97|613.57|621.87|611.47|380
1702357500000|2023-12-12 05:05:00|623.6|613.2|623.84|613.44|624.53|614.13|623.6|613.2|242
1702357800000|2023-12-12 05:10:00|623.83|613.43|625.04|614.64|625.07|614.67|623.57|613.17|156
1702358100000|2023-12-12 05:15:00|625.03|614.63|626.48|616.08|626.75|616.35|625.01|614.61|256
1702358400000|2023-12-12 05:20:00|626.51|616.11|627.16|616.76|627.36|616.96|626.45|616.05|230
1702358700000|2023-12-12 05:25:00|627.23|616.83|627.68|617.28|627.77|617.37|627.15|616.75|190
1702359000000|2023-12-12 05:30:00|627.6|617.2|626|615.6|627.7|617.3|625.74|615.34|206
1702359300000|2023-12-12 05:35:00|626.01|615.61|626.81|616.41|626.94|616.54|626.01|615.61|250
1702359600000|2023-12-12 05:40:00|626.73|616.33|626.53|616.13|626.82|616.42|625.83|615.43|167
1702359900000|2023-12-12 05:45:00|626.44|616.04|626.34|615.94|626.97|616.57|625.76|615.36|231
1702360200000|2023-12-12 05:50:00|626.26|615.86|625.9|615.5|626.75|616.35|625.28|614.88|232
1702360500000|2023-12-12 05:55:00|625.85|615.45|626.24|615.84|626.41|616.01|625.38|614.98|186
1702360800000|2023-12-12 06:00:00|626.17|615.77|626.53|616.13|626.9|616.5|626.11|615.71|209
1702361100000|2023-12-12 06:05:00|626.44|616.04|625.2|614.8|626.5|616.1|624.78|614.38|282
1702361400000|2023-12-12 06:10:00|625.19|614.79|625.37|614.97|625.8|615.4|624.8|614.4|246
1702361700000|2023-12-12 06:15:00|625.29|614.89|625.06|614.66|625.46|615.06|623.97|613.57|285
1702362000000|2023-12-12 06:20:00|624.94|614.54|623.36|612.96|625.47|615.07|622.85|612.45|367
1702362300000|2023-12-12 06:25:00|623.41|613.01|621.56|611.16|624.35|613.95|621.06|610.66|508
1702362600000|2023-12-12 06:30:00|621.46|611.06|623.91|613.51|624.24|613.84|621.01|610.61|363
1702362900000|2023-12-12 06:35:00|623.84|613.44|623.5|613.1|623.97|613.57|622.39|611.99|391
1702363200000|2023-12-12 06:40:00|623.4|613|624.3|613.9|624.84|614.44|623.4|613|311
1702363500000|2023-12-12 06:45:00|624.21|613.81|625.67|615.27|625.71|615.31|624.21|613.81|333
1702363800000|2023-12-12 06:50:00|625.51|615.11|625.35|614.95|626.36|615.96|625.34|614.94|343
1702364100000|2023-12-12 06:55:00|625.4|615|625.58|615.18|625.68|615.28|624.05|613.65|374
1702364400000|2023-12-12 07:00:00|625.55|615.15|627.61|617.21|627.64|617.24|624.84|614.44|465
1702364700000|2023-12-12 07:05:00|627.63|617.23|626.95|616.55|627.66|617.26|626.66|616.26|359
1702365000000|2023-12-12 07:10:00|626.92|616.52|626.95|616.55|627.27|616.87|626.07|615.67|352
1702365300000|2023-12-12 07:15:00|626.92|616.52|627|616.6|627.16|616.76|626.4|616|402
1702365600000|2023-12-12 07:20:00|627.01|616.61|627.95|617.55|628.22|617.82|626.98|616.58|270
1702365900000|2023-12-12 07:25:00|627.94|617.54|627.7|617.3|628.14|617.74|626.46|616.06|388
1702366200000|2023-12-12 07:30:00|627.72|617.32|627.41|617.01|627.95|617.55|626.58|616.18|383
1702366500000|2023-12-12 07:35:00|627.35|616.95|628.29|617.89|628.48|618.08|627.22|616.82|351
1702366800000|2023-12-12 07:40:00|628.28|617.88|628.87|618.47|629.07|618.67|628.03|617.63|327
1702367100000|2023-12-12 07:45:00|628.85|618.45|629.92|619.52|629.92|619.52|628.7|618.3|366
1702367400000|2023-12-12 07:50:00|629.95|619.55|631.06|620.66|631.26|620.86|629.79|619.39|294
1702367700000|2023-12-12 07:55:00|631.07|620.67|630.52|620.12|631.13|620.73|629.44|619.04|426
1702368000000|2023-12-12 08:00:00|630.54|620.14|628.89|618.49|631.21|620.81|628.6|618.2|496
1702368300000|2023-12-12 08:05:00|628.9|618.5|629.68|619.28|629.68|619.28|628.14|617.74|452
1702368600000|2023-12-12 08:10:00|629.67|619.27|628.35|617.95|630.85|620.45|628.04|617.64|432
1702368900000|2023-12-12 08:15:00|628.31|617.91|627.58|617.18|629.56|619.16|627.3|616.9|447
1702369200000|2023-12-12 08:20:00|627.49|617.09|629.46|619.06|629.46|619.06|627.4|617|468
1702369500000|2023-12-12 08:25:00|629.5|619.1|632.1|621.7|632.1|621.7|629.5|619.1|427
1702369800000|2023-12-12 08:30:00|632.09|621.69|630.88|620.48|633.2|622.8|629.39|618.99|561
1702370100000|2023-12-12 08:35:00|630.89|620.49|630.18|619.78|631.52|621.12|629.96|619.56|430
1702370400000|2023-12-12 08:40:00|630.13|619.73|631.04|620.64|631.7|621.3|630.13|619.73|193
1702370700000|2023-12-12 08:45:00|631.01|620.61|631.82|621.42|632.38|621.98|630.84|620.44|209
1702371000000|2023-12-12 08:50:00|631.81|621.41|630.65|620.25|631.93|621.53|630.51|620.11|120
1702371300000|2023-12-12 08:55:00|631.85|621.45|632.11|621.71|632.11|621.71|631.65|621.25|48
1702371600000|2023-12-12 09:00:00|631.9|621.5|630.21|619.81|631.95|621.55|630.05|619.65|421
1702371900000|2023-12-12 09:05:00|630.12|619.72|628.83|618.43|630.22|619.82|628.5|618.1|399
1702372200000|2023-12-12 09:10:00|628.79|618.39|627.83|617.43|628.79|618.39|627.55|617.15|420
1702372500000|2023-12-12 09:15:00|627.91|617.51|628.32|617.92|629.1|618.7|627.55|617.15|477
1702372800000|2023-12-12 09:20:00|628.33|617.93|628.39|617.99|629.04|618.64|628|617.6|377
1702373100000|2023-12-12 09:25:00|628.38|617.98|628.24|617.84|629.12|618.72|627.94|617.54|391
1702373400000|2023-12-12 09:30:00|628.33|617.93|627.56|617.16|628.94|618.54|627.32|616.92|381
1702373700000|2023-12-12 09:35:00|627.52|617.12|626.52|616.12|627.76|617.36|625.82|615.42|434
1702374000000|2023-12-12 09:40:00|626.5|616.1|625.5|615.1|626.56|616.16|625.31|614.91|325
1702374300000|2023-12-12 09:45:00|625.52|615.12|625.94|615.54|626.47|616.07|625.46|615.06|288
1702374600000|2023-12-12 09:50:00|625.86|615.46|626.62|616.22|626.81|616.41|625.64|615.24|305
1702374900000|2023-12-12 09:55:00|626.54|616.14|626.85|616.45|627.48|617.08|626.54|616.14|326
1702375200000|2023-12-12 10:00:00|626.89|616.49|627.67|617.27|627.67|617.27|626.59|616.19|311
1702375500000|2023-12-12 10:05:00|627.59|617.19|627.66|617.26|628.04|617.64|627.34|616.94|332
1702375800000|2023-12-12 10:10:00|627.67|617.27|627.83|617.43|628.1|617.7|627.49|617.09|194
1702376100000|2023-12-12 10:15:00|627.85|617.45|627.2|616.8|627.89|617.49|626.19|615.79|292
1702376400000|2023-12-12 10:20:00|627.21|616.81|627.29|616.89|627.74|617.34|626.87|616.47|245
1702376700000|2023-12-12 10:25:00|627.3|616.9|628.05|617.65|628.2|617.8|627.24|616.84|128
1702377000000|2023-12-12 10:30:00|628.04|617.64|628.08|617.68|628.25|617.85|626.94|616.54|294
1702377300000|2023-12-12 10:35:00|628.16|617.76|628.75|618.35|628.88|618.48|627.36|616.96|255
1702377600000|2023-12-12 10:40:00|628.72|618.32|628.95|618.55|628.97|618.57|628.18|617.78|213
1702377900000|2023-12-12 10:45:00|628.97|618.57|628.29|617.89|629.49|619.09|628|617.6|339
1702378200000|2023-12-12 10:50:00|628.31|617.91|629.27|618.87|629.27|618.87|627.95|617.55|305
1702378500000|2023-12-12 10:55:00|629.28|618.88|629.29|618.89|629.41|619.01|629.14|618.74|65
1702378800000|2023-12-12 11:00:00|629.34|618.94|629.18|618.78|629.39|618.99|628.73|618.33|126
1702379100000|2023-12-12 11:05:00|629.13|618.73|628.8|618.4|629.18|618.78|628.35|617.95|338
1702379400000|2023-12-12 11:10:00|628.78|618.38|627.39|616.99|628.79|618.39|627.29|616.89|332
1702379700000|2023-12-12 11:15:00|627.31|616.91|627.83|617.43|628.34|617.94|626.91|616.51|322
1702380000000|2023-12-12 11:20:00|627.79|617.39|628.05|617.65|628.54|618.14|627.44|617.04|323
1702380300000|2023-12-12 11:25:00|628.1|617.7|627.37|616.97|628.64|618.24|627.37|616.97|308
1702380600000|2023-12-12 11:30:00|627.34|616.94|625.93|615.53|627.44|617.04|625.82|615.42|276
1702380900000|2023-12-12 11:35:00|625.91|615.51|625.16|614.76|625.91|615.51|624.14|613.74|425
1702381200000|2023-12-12 11:40:00|625.12|614.72|625.46|615.06|626.09|615.69|624.69|614.29|487
1702381500000|2023-12-12 11:45:00|625.45|615.05|625.76|615.36|626.25|615.85|625.1|614.7|407
1702381800000|2023-12-12 11:50:00|625.79|615.39|626.35|615.95|626.5|616.1|625.49|615.09|385
1702382100000|2023-12-12 11:55:00|626.34|615.94|623.25|612.85|626.34|615.94|623.22|612.82|506
1702382400000|2023-12-12 12:00:00|623.22|612.82|624.17|613.77|624.59|614.19|623.22|612.82|452
1702382700000|2023-12-12 12:05:00|624.2|613.8|624.24|613.84|624.89|614.49|623.55|613.15|379
1702383000000|2023-12-12 12:10:00|624.28|613.88|624.03|613.63|624.51|614.11|623.3|612.9|447
1702383300000|2023-12-12 12:15:00|624|613.6|626.99|616.59|627.1|616.7|623.97|613.57|454
1702383600000|2023-12-12 12:20:00|626.83|616.43|627.63|617.23|628.15|617.75|626.83|616.43|406
1702383900000|2023-12-12 12:25:00|627.6|617.2|626.65|616.25|627.79|617.39|626.35|615.95|303
1702384200000|2023-12-12 12:30:00|626.84|616.44|627.05|616.65|627.97|617.57|626.68|616.28|370
1702384500000|2023-12-12 12:35:00|627.14|616.74|626.5|616.1|627.3|616.9|626.3|615.9|352
1702384800000|2023-12-12 12:40:00|626.51|616.11|627.22|616.82|627.5|617.1|625.97|615.57|428
1702385100000|2023-12-12 12:45:00|627.33|616.93|630.71|620.31|631.61|621.21|627.33|616.93|436
1702385400000|2023-12-12 12:50:00|630.7|620.3|629.79|619.39|630.71|620.31|629.59|619.19|262
1702385700000|2023-12-12 12:55:00|629.98|619.58|630.16|619.76|630.46|620.06|629.68|619.28|304
1702386000000|2023-12-12 13:00:00|630.17|619.77|630.82|620.42|631.9|621.5|630.13|619.73|413
1702386300000|2023-12-12 13:05:00|630.85|620.45|633.14|622.74|633.34|622.94|630.85|620.45|366
1702386600000|2023-12-12 13:10:00|633.15|622.75|632.92|622.52|633.34|622.94|632.81|622.41|314
1702386900000|2023-12-12 13:15:00|632.85|622.45|631.94|621.54|633.31|622.91|631.78|621.38|429
1702387200000|2023-12-12 13:20:00|631.88|621.48|628.71|618.31|631.88|621.48|628.25|617.85|376
1702387500000|2023-12-12 13:25:00|628.66|618.26|633.3|622.9|633.73|623.33|628.31|617.91|487
1702387800000|2023-12-12 13:30:00|633.32|622.92|636.13|625.73|636.44|626.04|632.03|621.63|863
1702388100000|2023-12-12 13:35:00|636.14|625.74|635.11|624.71|639.15|628.75|635.11|624.71|725
1702388400000|2023-12-12 13:40:00|635.12|624.72|636|625.6|637.21|626.81|634.66|624.26|622
1702388700000|2023-12-12 13:45:00|636.08|625.68|635.2|624.8|636.87|626.47|633.92|623.52|697
1702389000000|2023-12-12 13:50:00|635.23|624.83|635.1|624.7|638.16|627.76|635.1|624.7|720
1702389300000|2023-12-12 13:55:00|635.11|624.71|634.26|623.86|635.62|625.22|633.93|623.53|548
1702389600000|2023-12-12 14:00:00|634.27|623.87|634.9|624.5|635.76|625.36|633.67|623.27|628
1702389900000|2023-12-12 14:05:00|634.91|624.51|635.95|625.55|636.31|625.91|634.18|623.78|576
1702390200000|2023-12-12 14:10:00|635.94|625.54|633.52|623.12|636.72|626.32|633.5|623.1|555
1702390500000|2023-12-12 14:15:00|633.54|623.14|634.71|624.31|635.18|624.78|632.78|622.38|610
1702390800000|2023-12-12 14:20:00|634.66|624.26|634.88|624.48|635.04|624.64|633.65|623.25|549
1702391100000|2023-12-12 14:25:00|634.8|624.4|635.26|624.86|635.7|625.3|634.57|624.17|525
1702391400000|2023-12-12 14:30:00|635.23|624.83|636.28|625.88|636.89|626.49|634.43|624.03|575
1702391700000|2023-12-12 14:35:00|636.26|625.86|634.38|623.98|636.28|625.88|632.39|621.99|552
1702392000000|2023-12-12 14:40:00|634.28|623.88|633.52|623.12|635.49|625.09|633.35|622.95|656
1702392300000|2023-12-12 14:45:00|633.56|623.16|633.25|622.85|634.45|624.05|631.92|621.52|804
1702392600000|2023-12-12 14:50:00|633.15|622.75|632.89|622.49|634|623.6|632.13|621.73|722
1702392900000|2023-12-12 14:55:00|632.91|622.51|633.33|622.93|633.5|623.1|629.3|618.9|708
1702393200000|2023-12-12 15:00:00|633.3|622.9|632.44|622.04|634.09|623.69|632.44|622.04|581
1702393500000|2023-12-12 15:05:00|632.39|621.99|634.22|623.82|634.29|623.89|630.15|619.75|630
1702393800000|2023-12-12 15:10:00|634.15|623.75|631.41|621.01|634.29|623.89|631.41|621.01|465
1702394100000|2023-12-12 15:15:00|631.4|621|630.04|619.64|632.17|621.77|628.07|617.67|741
1702394400000|2023-12-12 15:20:00|630.06|619.66|624.59|614.19|630.83|620.43|623.44|613.04|870
1702394700000|2023-12-12 15:25:00|624.6|614.2|622.97|612.57|625.74|615.34|621.99|611.59|951
1702395000000|2023-12-12 15:30:00|623.02|612.62|631.47|621.07|631.52|621.12|622.21|611.81|753
1702395300000|2023-12-12 15:35:00|631.41|621.01|630.02|619.62|631.94|621.54|628.49|618.09|694
1702395600000|2023-12-12 15:40:00|630|619.6|629.8|619.4|631.48|621.08|629.38|618.98|531
1702395900000|2023-12-12 15:45:00|629.73|619.33|632.17|621.77|633.42|623.02|629.43|619.03|577
1702396200000|2023-12-12 15:50:00|632.18|621.78|629.95|619.55|632.18|621.78|629.6|619.2|531
1702396500000|2023-12-12 15:55:00|629.94|619.54|630.55|620.15|631.99|621.59|629.63|619.23|487
1702396800000|2023-12-12 16:00:00|630.6|620.2|631|620.6|631.9|621.5|629.59|619.19|498
1702397100000|2023-12-12 16:05:00|630.92|620.52|627.52|617.12|631.46|621.06|626.54|616.14|672
1702397400000|2023-12-12 16:10:00|627.47|617.07|626.39|615.99|627.53|617.13|625.62|615.22|646
1702397700000|2023-12-12 16:15:00|626.42|616.02|624.56|614.16|626.8|616.4|623.73|613.33|633
1702398000000|2023-12-12 16:20:00|624.54|614.14|628.33|617.93|628.39|617.99|624.19|613.79|530
1702398300000|2023-12-12 16:25:00|628.3|617.9|628.81|618.41|629.77|619.37|627.45|617.05|428
1702398600000|2023-12-12 16:30:00|628.74|618.34|631.31|620.91|631.92|621.52|628.31|617.91|425
1702398900000|2023-12-12 16:35:00|631.28|620.88|629.18|618.78|631.34|620.94|628.4|618|528
1702399200000|2023-12-12 16:40:00|629.19|618.79|629.57|619.17|629.75|619.35|627.41|617.01|616
1702399500000|2023-12-12 16:45:00|629.6|619.2|627.46|617.06|630.92|620.52|627.44|617.04|441
1702399800000|2023-12-12 16:50:00|627.48|617.08|629.93|619.53|629.98|619.58|627.04|616.64|525
1702400100000|2023-12-12 16:55:00|629.85|619.45|630.64|620.24|630.93|620.53|629.8|619.4|252
1702400400000|2023-12-12 17:00:00|630.69|620.29|629.47|619.07|630.83|620.43|628.69|618.29|568
1702400700000|2023-12-12 17:05:00|629.46|619.06|627.7|617.3|630.43|620.03|627.48|617.08|480
1702401000000|2023-12-12 17:10:00|627.67|617.27|626.37|615.97|627.84|617.44|625.23|614.83|581
1702401300000|2023-12-12 17:15:00|626.32|615.92|626.89|616.49|628.01|617.61|625.84|615.44|522
1702401600000|2023-12-12 17:20:00|626.94|616.54|622.16|611.76|626.94|616.54|622.05|611.65|684
1702401900000|2023-12-12 17:25:00|622.2|611.8|621.73|611.33|623.27|612.87|621.01|610.61|829
1702402200000|2023-12-12 17:30:00|621.6|611.2|619.45|609.05|622.83|612.43|619.31|608.91|690
1702402500000|2023-12-12 17:35:00|619.34|608.94|621.58|611.18|621.87|611.47|619.34|608.94|580
1702402800000|2023-12-12 17:40:00|621.56|611.16|621.06|610.66|621.99|611.59|620.79|610.39|395
1702403100000|2023-12-12 17:45:00|620.98|610.58|621.61|611.21|621.71|611.31|619.38|608.98|624
1702403400000|2023-12-12 17:50:00|621.42|611.02|621.08|610.68|622.07|611.67|620.18|609.78|624
1702403700000|2023-12-12 17:55:00|621.03|610.63|619.41|609.01|621.54|611.14|619.2|608.8|673
1702404000000|2023-12-12 18:00:00|619.46|609.06|621.49|611.09|621.75|611.35|618.31|607.91|444
1702404300000|2023-12-12 18:05:00|621.44|611.04|623.41|613.01|623.72|613.32|620.93|610.53|539
1702404600000|2023-12-12 18:10:00|623.38|612.98|626.26|615.86|626.41|616.01|623.21|612.81|492
1702404900000|2023-12-12 18:15:00|626.23|615.83|629.38|618.98|629.77|619.37|626.16|615.76|608
1702405200000|2023-12-12 18:20:00|629.32|618.92|631.11|620.71|631.12|620.72|629.32|618.92|424
1702405500000|2023-12-12 18:25:00|631.09|620.69|631.59|621.19|631.78|621.38|630.26|619.86|410
1702405800000|2023-12-12 18:30:00|631.54|621.14|630.21|619.81|632.08|621.68|629.11|618.71|475
1702406100000|2023-12-12 18:35:00|630.16|619.76|630.23|619.83|630.23|619.83|628.78|618.38|368
1702406400000|2023-12-12 18:40:00|630.24|619.84|629.92|619.52|631.05|620.65|629.66|619.26|328
1702406700000|2023-12-12 18:45:00|629.9|619.5|629.81|619.41|630.27|619.87|628.93|618.53|381
1702407000000|2023-12-12 18:50:00|629.75|619.35|627.98|617.58|629.75|619.35|627.72|617.32|277
1702407300000|2023-12-12 18:55:00|627.99|617.59|627.31|616.91|628.24|617.84|626.81|616.41|177
1702407600000|2023-12-12 19:00:00|627.28|616.88|626.35|615.95|627.44|617.04|626.35|615.95|187
1702407900000|2023-12-12 19:05:00|626.3|615.9|626.17|615.77|626.35|615.95|625.23|614.83|218
1702408200000|2023-12-12 19:10:00|626.12|615.72|625.5|615.1|626.34|615.94|625.49|615.09|182
1702408500000|2023-12-12 19:15:00|625.49|615.09|624.03|613.63|625.5|615.1|623.8|613.4|223
1702408800000|2023-12-12 19:20:00|624.04|613.64|623.15|612.75|624.7|614.3|622.78|612.38|347
1702409100000|2023-12-12 19:25:00|623.13|612.73|620.4|610|623.15|612.75|619.79|609.39|328
1702409400000|2023-12-12 19:30:00|620.37|609.97|623.58|613.18|623.84|613.44|620.03|609.63|368
1702409700000|2023-12-12 19:35:00|623.59|613.19|622.82|612.42|623.8|613.4|622.44|612.04|272
1702410000000|2023-12-12 19:40:00|622.83|612.43|623.66|613.26|623.9|613.5|622.77|612.37|250
1702410300000|2023-12-12 19:45:00|623.67|613.27|622.83|612.43|623.67|613.27|621.39|610.99|360
1702410600000|2023-12-12 19:50:00|622.85|612.45|624.22|613.82|624.39|613.99|622.41|612.01|355
1702410900000|2023-12-12 19:55:00|624.3|613.9|623.04|612.64|624.42|614.02|621.9|611.5|252
1702411200000|2023-12-12 20:00:00|623.02|612.62|624.18|613.78|624.44|614.04|622.78|612.38|279
1702411500000|2023-12-12 20:05:00|624.21|613.81|623.36|612.96|624.3|613.9|622.82|612.42|305
1702411800000|2023-12-12 20:10:00|623.31|612.91|622.28|611.88|623.61|613.21|622.11|611.71|221
1702412100000|2023-12-12 20:15:00|622.33|611.93|619.52|609.12|622.33|611.93|619.52|609.12|216
1702412400000|2023-12-12 20:20:00|619.47|609.07|618.81|608.41|621.45|611.05|618.33|607.93|388
1702412700000|2023-12-12 20:25:00|618.76|608.36|619.69|609.29|619.69|609.29|617.36|606.96|371
1702413000000|2023-12-12 20:30:00|619.7|609.3|619.57|609.17|620.5|610.1|618.24|607.84|435
1702413300000|2023-12-12 20:35:00|619.51|609.11|621.89|611.49|622.49|612.09|619.12|608.72|498
1702413600000|2023-12-12 20:40:00|621.76|611.36|620.16|609.76|621.76|611.36|619.83|609.43|429
1702413900000|2023-12-12 20:45:00|620.23|609.83|622.35|611.95|622.58|612.18|619.71|609.31|398
1702414200000|2023-12-12 20:50:00|622.38|611.98|622.88|612.48|623.01|612.61|621.61|611.21|358
1702414500000|2023-12-12 20:55:00|622.8|612.4|622.81|612.41|623.05|612.65|622.38|611.98|375
1702414800000|2023-12-12 21:00:00|622.9|612.5|624.34|613.94|624.36|613.96|622.43|612.03|366
1702415100000|2023-12-12 21:05:00|624.22|613.82|623.05|612.65|624.48|614.08|622.91|612.51|268
1702415400000|2023-12-12 21:10:00|623|612.6|624.28|613.88|624.36|613.96|622.82|612.42|301
1702415700000|2023-12-12 21:15:00|624.3|613.9|623.93|613.53|624.8|614.4|623.25|612.85|394
1702416000000|2023-12-12 21:20:00|623.95|613.55|623.06|612.66|624.34|613.94|623.03|612.63|333
1702416300000|2023-12-12 21:25:00|623.15|612.75|623.02|612.62|623.82|613.42|622.93|612.53|289
1702416600000|2023-12-12 21:30:00|623.08|612.68|621.97|611.57|623.08|612.68|621.92|611.52|277
1702416900000|2023-12-12 21:35:00|622.07|611.67|622.85|612.45|622.99|612.59|621.77|611.37|241
1702417200000|2023-12-12 21:40:00|622.84|612.44|621.12|610.72|623.04|612.64|620.86|610.46|247
1702417500000|2023-12-12 21:45:00|621.13|610.73|618.98|608.58|621.29|610.89|618.85|608.45|314
1702417800000|2023-12-12 21:50:00|618.95|608.55|617.23|606.83|619.32|608.92|616.3|605.9|455
1702418100000|2023-12-12 21:55:00|617.28|606.88|617.01|606.61|617.93|607.53|616.31|605.91|453
1702418400000|2023-12-12 22:00:00|616.99|606.59|618|607.6|618.07|607.67|616.25|605.85|484
1702418700000|2023-12-12 22:05:00|617.97|607.57|618.27|607.87|618.41|608.01|617.15|606.75|341
1702419000000|2023-12-12 22:10:00|618.28|607.88|619.82|609.42|619.95|609.55|618.21|607.81|303
1702419300000|2023-12-12 22:15:00|619.72|609.32|618.44|608.04|619.86|609.46|618.28|607.88|315
1702419600000|2023-12-12 22:20:00|618.49|608.09|620.36|609.96|620.45|610.05|618|607.6|245
1702419900000|2023-12-12 22:25:00|620.34|609.94|620.5|610.1|620.63|610.23|620.02|609.62|132
1702420200000|2023-12-12 22:30:00|620.55|610.15|621.8|611.4|621.82|611.42|620.5|610.1|127
1702420500000|2023-12-12 22:35:00|621.81|611.41|622.62|612.22|622.7|612.3|621.76|611.36|177
1702420800000|2023-12-12 22:40:00|622.6|612.2|620.95|610.55|622.64|612.24|620.93|610.53|146
1702421100000|2023-12-12 22:45:00|620.51|610.11|619.86|609.46|620.51|610.11|619.82|609.42|69
1702421400000|2023-12-12 22:50:00|619.87|609.47|621.63|611.23|621.63|611.23|619.56|609.16|125
1702421700000|2023-12-12 22:55:00|621.59|611.19|620.73|610.33|622.34|611.94|620.73|610.33|113
1702422000000|2023-12-12 23:00:00|620.74|610.34|622.01|611.61|622.21|611.81|620.65|610.25|279
1702422300000|2023-12-12 23:05:00|621.99|611.59|623.5|613.1|623.69|613.29|621.99|611.59|314
1702422600000|2023-12-12 23:10:00|623.46|613.06|625.08|614.68|625.2|614.8|623.24|612.84|301
1702422900000|2023-12-12 23:15:00|625.21|614.81|628.73|618.33|628.82|618.42|624.5|614.1|485
1702423200000|2023-12-12 23:20:00|628.78|618.38|628.95|618.55|629.52|619.12|627.52|617.12|591
1702423500000|2023-12-12 23:25:00|628.96|618.56|629.49|619.09|630.16|619.76|628.9|618.5|455
1702423800000|2023-12-12 23:30:00|629.44|619.04|629.45|619.05|630.38|619.98|628.3|617.9|484
1702424100000|2023-12-12 23:35:00|629.39|618.99|629.57|619.17|630.73|620.33|629.02|618.62|420
1702424400000|2023-12-12 23:40:00|629.51|619.11|629.12|618.72|629.75|619.35|628.28|617.88|331
1702424700000|2023-12-12 23:45:00|629.17|618.77|628.27|617.87|629.77|619.37|628.09|617.69|366
1702425000000|2023-12-12 23:50:00|628.28|617.88|628.8|618.4|628.87|618.47|627.44|617.04|448
1702425300000|2023-12-12 23:55:00|628.77|618.37|628.81|618.41|629.09|618.69|628.2|617.8|313
1702425600000|2023-12-13 00:00:00|628.82|618.42|627.85|617.45|629.47|619.07|627.27|616.87|438
1702425900000|2023-12-13 00:05:00|627.9|617.5|629.27|618.87|629.64|619.24|627.4|617|424
1702426200000|2023-12-13 00:10:00|629.28|618.88|629.69|619.29|629.71|619.31|628.34|617.94|434
1702426500000|2023-12-13 00:15:00|629.66|619.26|629.85|619.45|630.03|619.63|628.86|618.46|456
1702426800000|2023-12-13 00:20:00|629.8|619.4|627.57|617.17|630.04|619.64|627.33|616.93|467
1702427100000|2023-12-13 00:25:00|627.54|617.14|629.88|619.48|629.9|619.5|627.33|616.93|402
1702427400000|2023-12-13 00:30:00|629.89|619.49|629.7|619.3|630.43|620.03|628.68|618.28|479
1702427700000|2023-12-13 00:35:00|629.71|619.31|631.21|620.81|631.25|620.85|629.71|619.31|320
1702428000000|2023-12-13 00:40:00|631.16|620.76|632.03|621.63|632.19|621.79|630.76|620.36|322
1702428300000|2023-12-13 00:45:00|632.01|621.61|631.3|620.9|632.44|622.04|631.22|620.82|346
1702428600000|2023-12-13 00:50:00|631.25|620.85|631.02|620.62|631.89|621.49|630.53|620.13|361
1702428900000|2023-12-13 00:55:00|631.03|620.63|630.78|620.38|631.31|620.91|630.11|619.71|358
1702429200000|2023-12-13 01:00:00|630.76|620.36|629.61|619.21|630.95|620.55|629.46|619.06|356
1702429500000|2023-12-13 01:05:00|629.67|619.27|628.13|617.73|630.01|619.61|628.12|617.72|363
1702429800000|2023-12-13 01:10:00|628.21|617.81|626.43|616.03|628.33|617.93|626.22|615.82|369
1702430100000|2023-12-13 01:15:00|626.45|616.05|624.04|613.64|626.68|616.28|623.54|613.14|512
1702430400000|2023-12-13 01:20:00|624.03|613.63|622.32|611.92|624.2|613.8|621.73|611.33|581
1702430700000|2023-12-13 01:25:00|622.37|611.97|618.27|607.87|622.57|612.17|617.04|606.64|775
1702431000000|2023-12-13 01:30:00|618.42|608.02|623.16|612.76|624.1|613.7|617.8|607.4|601
1702431300000|2023-12-13 01:35:00|623.17|612.77|621.92|611.52|623.45|613.05|621.18|610.78|429
1702431600000|2023-12-13 01:40:00|621.87|611.47|621.66|611.26|622.37|611.97|621.05|610.65|401
1702431900000|2023-12-13 01:45:00|621.6|611.2|618.21|607.81|621.84|611.44|616.97|606.57|476
1702432200000|2023-12-13 01:50:00|618.26|607.86|617.6|607.2|619.75|609.35|617.01|606.61|672
1702432500000|2023-12-13 01:55:00|617.65|607.25|615|604.6|618.89|608.49|614.9|604.5|602
1702432800000|2023-12-13 02:00:00|614.93|604.53|617.82|607.42|617.82|607.42|614.93|604.53|652
1702433100000|2023-12-13 02:05:00|617.8|607.4|615.14|604.74|618|607.6|615.07|604.67|558
1702433400000|2023-12-13 02:10:00|615.09|604.69|613.61|603.21|615.56|605.16|610.25|599.85|762
1702433700000|2023-12-13 02:15:00|613.55|603.15|614.55|604.15|615.91|605.51|612.93|602.53|589
1702434000000|2023-12-13 02:20:00|614.56|604.16|609.8|599.4|614.56|604.16|609.23|598.83|932
1702434300000|2023-12-13 02:25:00|609.78|599.38|611.99|601.59|612.48|602.08|606.1|595.7|947
1702434600000|2023-12-13 02:30:00|612|601.6|612.79|602.39|613.11|602.71|610.16|599.76|628
1702434900000|2023-12-13 02:35:00|612.8|602.4|612.85|602.45|613.39|602.99|611.16|600.76|525
1702435200000|2023-12-13 02:40:00|612.75|602.35|614.64|604.24|614.87|604.47|612.08|601.68|556
1702435500000|2023-12-13 02:45:00|614.56|604.16|613.14|602.74|614.95|604.55|612.39|601.99|417
1702435800000|2023-12-13 02:50:00|613.04|602.64|612.91|602.51|613.5|603.1|612.21|601.81|517
1702436100000|2023-12-13 02:55:00|612.78|602.38|615.03|604.63|615.1|604.7|612.4|602|429
1702436400000|2023-12-13 03:00:00|615.11|604.71|614.27|603.87|615.32|604.92|613.06|602.66|447
1702436700000|2023-12-13 03:05:00|614.24|603.84|615.85|605.45|616|605.6|614.13|603.73|374
1702437000000|2023-12-13 03:10:00|615.8|605.4|613.7|603.3|615.85|605.45|613.44|603.04|459
1702437300000|2023-12-13 03:15:00|613.71|603.31|613.14|602.74|614.47|604.07|612.7|602.3|499
1702437600000|2023-12-13 03:20:00|613.09|602.69|610.25|599.85|613.33|602.93|610.2|599.8|532
1702437900000|2023-12-13 03:25:00|610.27|599.87|612.03|601.63|612.22|601.82|608.33|597.93|486
1702438200000|2023-12-13 03:30:00|611.93|601.53|616.23|605.83|616.61|606.21|611.47|601.07|357
1702438500000|2023-12-13 03:35:00|616.03|605.63|615.02|604.62|616.03|605.63|614.14|603.74|450
1702438800000|2023-12-13 03:40:00|614.99|604.59|613.96|603.56|615.25|604.85|613.8|603.4|466
1702439100000|2023-12-13 03:45:00|613.97|603.57|612.5|602.1|615.01|604.61|612.4|602|474
1702439400000|2023-12-13 03:50:00|612.55|602.15|612.6|602.2|614.04|603.64|610.8|600.4|530
1702439700000|2023-12-13 03:55:00|612.59|602.19|612.29|601.89|613.01|602.61|611.56|601.16|678
1702440000000|2023-12-13 04:00:00|612.22|601.82|613.23|602.83|613.59|603.19|610.55|600.15|791
1702440300000|2023-12-13 04:05:00|613.17|602.77|611.35|600.95|613.25|602.85|610.85|600.45|568
1702440600000|2023-12-13 04:10:00|611.38|600.98|608.08|597.68|611.78|601.38|607.2|596.8|662
1702440900000|2023-12-13 04:15:00|608.13|597.73|606.02|595.62|609.52|599.12|605.8|595.4|810
1702441200000|2023-12-13 04:20:00|606.06|595.66|609.41|599.01|610.02|599.62|605.23|594.83|704
1702441500000|2023-12-13 04:25:00|609.51|599.11|610.39|599.99|610.59|600.19|609.09|598.69|540
1702441800000|2023-12-13 04:30:00|610.4|600|612.28|601.88|612.4|602|610.34|599.94|400
1702442100000|2023-12-13 04:35:00|612.17|601.77|612.46|602.06|612.54|602.14|611.69|601.29|451
1702442400000|2023-12-13 04:40:00|612.47|602.07|613.17|602.77|613.97|603.57|612.47|602.07|320
1702442700000|2023-12-13 04:45:00|613.24|602.84|613.81|603.41|614.03|603.63|612.78|602.38|389
1702443000000|2023-12-13 04:50:00|613.78|603.38|614.52|604.12|614.54|604.14|613.04|602.64|397
1702443300000|2023-12-13 04:55:00|614.53|604.13|614.88|604.48|614.93|604.53|614.29|603.89|271
1702443600000|2023-12-13 05:00:00|614.86|604.46|614.46|604.06|615.11|604.71|614.44|604.04|352
1702443900000|2023-12-13 05:05:00|614.5|604.1|613.88|603.48|614.5|604.1|613.25|602.85|380
1702444200000|2023-12-13 05:10:00|613.8|603.4|611.79|601.39|613.8|603.4|610.78|600.38|357
1702444500000|2023-12-13 05:15:00|611.73|601.33|611.9|601.5|612.19|601.79|610.98|600.58|456
1702444800000|2023-12-13 05:20:00|611.87|601.47|614.43|604.03|614.86|604.46|611.72|601.32|443
1702445100000|2023-12-13 05:25:00|614.24|603.84|614.38|603.98|614.57|604.17|613.27|602.87|364
1702445400000|2023-12-13 05:30:00|614.29|603.89|613.62|603.22|614.55|604.15|612.72|602.32|384
1702445700000|2023-12-13 05:35:00|613.53|603.13|611.99|601.59|613.89|603.49|611.39|600.99|396
1702446000000|2023-12-13 05:40:00|611.95|601.55|612.2|601.8|612.44|602.04|611.06|600.66|421
1702446300000|2023-12-13 05:45:00|612.07|601.67|613.33|602.93|614|603.6|611.32|600.92|445
1702446600000|2023-12-13 05:50:00|613.34|602.94|613.08|602.68|613.54|603.14|612.06|601.66|442
1702446900000|2023-12-13 05:55:00|613.03|602.63|613.98|603.58|614.1|603.7|612.93|602.53|410
1702447200000|2023-12-13 06:00:00|613.91|603.51|613.35|602.95|614.28|603.88|612.78|602.38|429
1702447500000|2023-12-13 06:05:00|613.27|602.87|613.84|603.44|614.15|603.75|612.82|602.42|387
1702447800000|2023-12-13 06:10:00|613.78|603.38|613.17|602.77|613.99|603.59|612.28|601.88|315
1702448100000|2023-12-13 06:15:00|613.15|602.75|614.07|603.67|614.23|603.83|613|602.6|301
1702448400000|2023-12-13 06:20:00|614.03|603.63|613.96|603.56|614.53|604.13|613.6|603.2|253
1702448700000|2023-12-13 06:25:00|613.91|603.51|612.26|601.86|613.91|603.51|611.93|601.53|391
1702449000000|2023-12-13 06:30:00|612.21|601.81|611.93|601.53|612.8|602.4|611.74|601.34|346
1702449300000|2023-12-13 06:35:00|611.92|601.52|610.99|600.59|612.58|602.18|610.93|600.53|393
1702449600000|2023-12-13 06:40:00|611.03|600.63|608.81|598.41|611.06|600.66|608.71|598.31|410
1702449900000|2023-12-13 06:45:00|608.74|598.34|607.63|597.23|609.16|598.76|606.71|596.31|648
1702450200000|2023-12-13 06:50:00|607.66|597.26|605.17|594.77|607.7|597.3|605.17|594.77|673
1702450500000|2023-12-13 06:55:00|605.1|594.7|603.33|592.93|606.1|595.7|602.75|592.35|895
1702450800000|2023-12-13 07:00:00|603.51|593.11|606.54|596.14|606.93|596.53|600.05|589.65|893
1702451100000|2023-12-13 07:05:00|606.38|595.98|610.91|600.51|612.28|601.88|606.12|595.72|703
1702451400000|2023-12-13 07:10:00|610.96|600.56|610.25|599.85|611.39|600.99|609.35|598.95|680
1702451700000|2023-12-13 07:15:00|610.21|599.81|610.42|600.02|611.2|600.8|610.01|599.61|539
1702452000000|2023-12-13 07:20:00|610.34|599.94|612.57|602.17|612.66|602.26|609.6|599.2|604
1702452300000|2023-12-13 07:25:00|612.59|602.19|612.96|602.56|613.87|603.47|612.46|602.06|504
1702452600000|2023-12-13 07:30:00|612.97|602.57|613.18|602.78|613.23|602.83|612|601.6|475
1702452900000|2023-12-13 07:35:00|613.2|602.8|613.32|602.92|613.38|602.98|612.2|601.8|446
1702453200000|2023-12-13 07:40:00|613.2|602.8|612.88|602.48|613.29|602.89|612.07|601.67|409
1702453500000|2023-12-13 07:45:00|612.86|602.46|611.32|600.92|613.41|603.01|611.09|600.69|348
1702453800000|2023-12-13 07:50:00|611.37|600.97|612|601.6|613.03|602.63|611.13|600.73|380
1702454100000|2023-12-13 07:55:00|611.94|601.54|611.47|601.07|612.28|601.88|611.09|600.69|386
1702454400000|2023-12-13 08:00:00|611.56|601.16|612.2|601.8|612.7|602.3|610.85|600.45|436
1702454700000|2023-12-13 08:05:00|612.21|601.81|614.34|603.94|614.44|604.04|611.3|600.9|432
1702455000000|2023-12-13 08:10:00|614.28|603.88|614.28|603.88|614.39|603.99|613.21|602.81|510
1702455300000|2023-12-13 08:15:00|614.21|603.81|614.32|603.92|614.52|604.12|613.49|603.09|439
1702455600000|2023-12-13 08:20:00|614.28|603.88|614.29|603.89|614.51|604.11|613.42|603.02|345
1702455900000|2023-12-13 08:25:00|614.23|603.83|614.42|604.02|614.53|604.13|613.75|603.35|363
1702456200000|2023-12-13 08:30:00|614.37|603.97|615.34|604.94|615.46|605.06|614.21|603.81|337
1702456500000|2023-12-13 08:35:00|615.39|604.99|612.91|602.51|616.21|605.81|612.91|602.51|446
1702456800000|2023-12-13 08:40:00|613.06|602.66|613.43|603.03|613.74|603.34|612.91|602.51|319
1702457100000|2023-12-13 08:45:00|613.44|603.04|613.38|602.98|614.09|603.69|612.68|602.28|340
1702457400000|2023-12-13 08:50:00|613.39|602.99|613.96|603.56|615.03|604.63|613.19|602.79|415
1702457700000|2023-12-13 08:55:00|613.93|603.53|614.61|604.21|614.72|604.32|613.3|602.9|330
1702458000000|2023-12-13 09:00:00|614.55|604.15|613.74|603.34|614.58|604.18|612.85|602.45|354
1702458300000|2023-12-13 09:05:00|613.75|603.35|613.68|603.28|614.01|603.61|612.7|602.3|342
1702458600000|2023-12-13 09:10:00|613.63|603.23|613.81|603.41|613.94|603.54|613.08|602.68|366
1702458900000|2023-12-13 09:15:00|613.89|603.49|613.6|603.2|614.34|603.94|613|602.6|368
1702459200000|2023-12-13 09:20:00|613.52|603.12|613.25|602.85|613.72|603.32|612.94|602.54|264
1702459500000|2023-12-13 09:25:00|613.2|602.8|613.73|603.33|613.84|603.44|612.22|601.82|290
1702459800000|2023-12-13 09:30:00|613.65|603.25|613.46|603.06|613.87|603.47|612.9|602.5|307
1702460100000|2023-12-13 09:35:00|613.51|603.11|611.15|600.75|613.53|603.13|610.97|600.57|387
1702460400000|2023-12-13 09:40:00|611.16|600.76|612.5|602.1|612.52|602.12|610.8|600.4|324
1702460700000|2023-12-13 09:45:00|612.46|602.06|613.3|602.9|613.31|602.91|612.14|601.74|315
1702461000000|2023-12-13 09:50:00|613.31|602.91|613.59|603.19|613.85|603.45|613|602.6|255
1702461300000|2023-12-13 09:55:00|613.53|603.13|613.5|603.1|613.77|603.37|612.91|602.51|287
1702461600000|2023-12-13 10:00:00|613.42|603.02|612.8|602.4|613.52|603.12|612.2|601.8|377
1702461900000|2023-12-13 10:05:00|612.74|602.34|612.8|602.4|612.98|602.58|612.15|601.75|318
1702462200000|2023-12-13 10:10:00|612.72|602.32|613.23|602.83|613.23|602.83|612.14|601.74|239
1702462500000|2023-12-13 10:15:00|613.26|602.86|612.18|601.78|613.65|603.25|612.08|601.68|367
1702462800000|2023-12-13 10:20:00|612.13|601.73|610.97|600.57|612.2|601.8|610.35|599.95|367
1702463100000|2023-12-13 10:25:00|610.9|600.5|609.67|599.27|611.02|600.62|608.84|598.44|293
1702463400000|2023-12-13 10:30:00|609.74|599.34|609.15|598.75|610.15|599.75|608.35|597.95|308
1702463700000|2023-12-13 10:35:00|609.1|598.7|609.89|599.49|610.71|600.31|609.05|598.65|417
1702464000000|2023-12-13 10:40:00|609.82|599.42|608.38|597.98|610.01|599.61|608.38|597.98|305
1702464300000|2023-12-13 10:45:00|608.51|598.11|607.62|597.22|608.89|598.49|607.23|596.83|355
1702464600000|2023-12-13 10:50:00|607.51|597.11|608.61|598.21|608.89|598.49|607.42|597.02|377
1702464900000|2023-12-13 10:55:00|608.75|598.35|610.38|599.98|610.39|599.99|608.68|598.28|332
1702465200000|2023-12-13 11:00:00|610.3|599.9|609.64|599.24|610.96|600.56|609.32|598.92|181
1702465500000|2023-12-13 11:05:00|609.79|599.39|610.66|600.26|610.68|600.28|609.64|599.24|144
1702465800000|2023-12-13 11:10:00|610.67|600.27|610.76|600.36|610.78|600.38|610.02|599.62|182
1702466100000|2023-12-13 11:15:00|610.73|600.33|610.64|600.24|611.81|601.41|610.35|599.95|377
1702466400000|2023-12-13 11:20:00|610.69|600.29|610.62|600.22|610.98|600.58|609.82|599.42|249
1702466700000|2023-12-13 11:25:00|610.63|600.23|610.59|600.19|610.68|600.28|609.6|599.2|280
1702467000000|2023-12-13 11:30:00|610.53|600.13|609.26|598.86|610.68|600.28|608.89|598.49|390
1702467300000|2023-12-13 11:35:00|609.21|598.81|608.17|597.77|609.38|598.98|607.05|596.65|290
1702467600000|2023-12-13 11:40:00|608.11|597.71|607.3|596.9|608.4|598|606.99|596.59|402
1702467900000|2023-12-13 11:45:00|607.35|596.95|606.79|596.39|608.51|598.11|606.44|596.04|446
1702468200000|2023-12-13 11:50:00|606.75|596.35|606.85|596.45|607.2|596.8|606.19|595.79|385
1702468500000|2023-12-13 11:55:00|606.82|596.42|606.29|595.89|606.82|596.42|605.32|594.92|499
1702468800000|2023-12-13 12:00:00|606.21|595.81|606.12|595.72|607.24|596.84|605.6|595.2|480
1702469100000|2023-12-13 12:05:00|606.06|595.66|606.83|596.43|606.89|596.49|605.67|595.27|422
1702469400000|2023-12-13 12:10:00|606.77|596.37|607.95|597.55|608|597.6|606.63|596.23|306
1702469700000|2023-12-13 12:15:00|607.85|597.45|609.52|599.12|609.82|599.42|607.83|597.43|373
1702470000000|2023-12-13 12:20:00|609.5|599.1|609.98|599.58|609.98|599.58|608.54|598.14|377
1702470300000|2023-12-13 12:25:00|609.99|599.59|609.65|599.25|610.16|599.76|609.49|599.09|331
1702470600000|2023-12-13 12:30:00|609.63|599.23|610.78|600.38|610.78|600.38|609.63|599.23|325
1702470900000|2023-12-13 12:35:00|610.66|600.26|610.06|599.66|610.82|600.42|609.95|599.55|299
1702471200000|2023-12-13 12:40:00|610.01|599.61|610.04|599.64|610.39|599.99|608.59|598.19|344
1702471500000|2023-12-13 12:45:00|610.09|599.69|608.82|598.42|610.15|599.75|608.74|598.34|274
1702471800000|2023-12-13 12:50:00|608.83|598.43|610.4|600|610.42|600.02|608.64|598.24|291
1702472100000|2023-12-13 12:55:00|610.35|599.95|610.82|600.42|610.82|600.42|609.85|599.45|311
1702472400000|2023-12-13 13:00:00|610.73|600.33|610.44|600.04|611.21|600.81|609.52|599.12|395
1702472700000|2023-12-13 13:05:00|610.34|599.94|612.63|602.23|612.65|602.25|610.34|599.94|409
1702473000000|2023-12-13 13:10:00|612.58|602.18|613.28|602.88|613.33|602.93|612.32|601.92|483
1702473300000|2023-12-13 13:15:00|613.19|602.79|613.34|602.94|613.84|603.44|612.99|602.59|376
1702473600000|2023-12-13 13:20:00|613.42|603.02|614.31|603.91|614.57|604.17|613.34|602.94|218
1702473900000|2023-12-13 13:25:00|614.32|603.92|615.79|605.39|615.87|605.47|614.27|603.87|310
1702474200000|2023-12-13 13:30:00|615.86|605.46|616.64|606.24|618.82|608.42|615.79|605.39|390
1702474500000|2023-12-13 13:35:00|616.69|606.29|616.62|606.22|617.79|607.39|615.88|605.48|392
1702474800000|2023-12-13 13:40:00|616.63|606.23|617.44|607.04|618.5|608.1|616.27|605.87|356
1702475100000|2023-12-13 13:45:00|617.49|607.09|616.36|605.96|618.27|607.87|615.47|605.07|362
1702475400000|2023-12-13 13:50:00|616.31|605.91|616.98|606.58|617.37|606.97|615.77|605.37|457
1702475700000|2023-12-13 13:55:00|616.99|606.59|616.43|606.03|616.99|606.59|615.64|605.24|332
1702476000000|2023-12-13 14:00:00|616.34|605.94|615.03|604.63|617.19|606.79|614.97|604.57|458
1702476300000|2023-12-13 14:05:00|615.04|604.64|614.62|604.22|616.55|606.15|614.39|603.99|473
1702476600000|2023-12-13 14:10:00|614.67|604.27|615.42|605.02|616.12|605.72|614.01|603.61|540
1702476900000|2023-12-13 14:15:00|615.41|605.01|616.34|605.94|617.1|606.7|614.67|604.27|523
1702477200000|2023-12-13 14:20:00|616.24|605.84|615.94|605.54|616.52|606.12|613.67|603.27|615
1702477500000|2023-12-13 14:25:00|615.95|605.55|616.55|606.15|616.95|606.55|615.75|605.35|522
1702477800000|2023-12-13 14:30:00|616.53|606.13|616.97|606.57|616.97|606.57|615.34|604.94|484
1702478100000|2023-12-13 14:35:00|616.96|606.56|616.53|606.13|617.01|606.61|615.56|605.16|540
1702478400000|2023-12-13 14:40:00|616.46|606.06|617.07|606.67|617.07|606.67|615.98|605.58|456
1702478700000|2023-12-13 14:45:00|617.04|606.64|618.52|608.12|619.11|608.71|617.04|606.64|435
1702479000000|2023-12-13 14:50:00|618.51|608.11|617.19|606.79|618.65|608.25|617.04|606.64|455
1702479300000|2023-12-13 14:55:00|617.24|606.84|617.68|607.28|617.75|607.35|616.57|606.17|424
1702479600000|2023-12-13 15:00:00|617.67|607.27|623.56|613.16|623.71|613.31|617.5|607.1|641
1702479900000|2023-12-13 15:05:00|623.48|613.08|625.01|614.61|625.32|614.92|621.68|611.28|786
1702480200000|2023-12-13 15:10:00|625.04|614.64|625.05|614.65|626.42|616.02|624.1|613.7|659
1702480500000|2023-12-13 15:15:00|625.04|614.64|626.47|616.07|626.89|616.49|625.04|614.64|517
1702480800000|2023-12-13 15:20:00|626.44|616.04|628.12|617.72|628.56|618.16|626|615.6|559
1702481100000|2023-12-13 15:25:00|628.19|617.79|626.07|615.67|628.25|617.85|624.19|613.79|482
1702481400000|2023-12-13 15:30:00|626.02|615.62|628.49|618.09|629.43|619.03|625.86|615.46|461
1702481700000|2023-12-13 15:35:00|628.46|618.06|628.94|618.54|629.95|619.55|628.12|617.72|553
1702482000000|2023-12-13 15:40:00|628.9|618.5|629.19|618.79|629.71|619.31|627.73|617.33|416
1702482300000|2023-12-13 15:45:00|629.17|618.77|627.13|616.73|629.91|619.51|626.57|616.17|547
1702482600000|2023-12-13 15:50:00|627.23|616.83|625.9|615.5|627.7|617.3|625.49|615.09|439
1702482900000|2023-12-13 15:55:00|625.88|615.48|626.64|616.24|626.78|616.38|625.72|615.32|382
1702483200000|2023-12-13 16:00:00|626.34|615.94|625.46|615.06|626.67|616.27|624.35|613.95|356
1702483500000|2023-12-13 16:05:00|625.41|615.01|627.24|616.84|627.26|616.86|624.13|613.73|487
1702483800000|2023-12-13 16:10:00|627.25|616.85|625.98|615.58|627.3|616.9|625.78|615.38|515
1702484100000|2023-12-13 16:15:00|625.99|615.59|624.23|613.83|626.1|615.7|623.44|613.04|515
1702484400000|2023-12-13 16:20:00|624.22|613.82|622.1|611.7|624.54|614.14|621.97|611.57|566
1702484700000|2023-12-13 16:25:00|622.09|611.69|621.81|611.41|622.44|612.04|619.44|609.04|604
1702485000000|2023-12-13 16:30:00|621.76|611.36|620.69|610.29|622.59|612.19|619.66|609.26|562
1702485300000|2023-12-13 16:35:00|620.6|610.2|619.32|608.92|620.87|610.47|619.02|608.62|515
1702485600000|2023-12-13 16:40:00|619.37|608.97|617.71|607.31|619.81|609.41|616.65|606.25|691
1702485900000|2023-12-13 16:45:00|617.75|607.35|619.41|609.01|621.14|610.74|617.34|606.94|561
1702486200000|2023-12-13 16:50:00|619.36|608.96|618.32|607.92|619.8|609.4|617.97|607.57|472
1702486500000|2023-12-13 16:55:00|618.37|607.97|618.17|607.77|618.72|608.32|617.23|606.83|488
1702486800000|2023-12-13 17:00:00|618.09|607.69|617.47|607.07|618.21|607.81|616.67|606.27|558
1702487100000|2023-12-13 17:05:00|617.52|607.12|616.02|605.62|618.29|607.89|615.94|605.54|497
1702487400000|2023-12-13 17:10:00|615.97|605.57|618.47|608.07|618.53|608.13|615.86|605.46|425
1702487700000|2023-12-13 17:15:00|618.4|608|618.81|608.41|618.84|608.44|616.99|606.59|401
1702488000000|2023-12-13 17:20:00|618.79|608.39|620.83|610.43|620.83|610.43|618.19|607.79|460
1702488300000|2023-12-13 17:25:00|620.8|610.4|620.16|609.76|621.65|611.25|620.05|609.65|430
1702488600000|2023-12-13 17:30:00|620.21|609.81|619.34|608.94|620.38|609.98|618.59|608.19|415
1702488900000|2023-12-13 17:35:00|619.31|608.91|618.3|607.9|619.33|608.93|617.73|607.33|368
1702489200000|2023-12-13 17:40:00|618.31|607.91|618.09|607.69|618.57|608.17|617.75|607.35|283
1702489500000|2023-12-13 17:45:00|618.05|607.65|618.06|607.66|618.56|608.16|617.6|607.2|183
1702489800000|2023-12-13 17:50:00|618.02|607.62|618.84|608.44|619.04|608.64|617.21|606.81|295
1702490100000|2023-12-13 17:55:00|618.79|608.39|619.6|609.2|619.94|609.54|618.74|608.34|322
1702490400000|2023-12-13 18:00:00|619.73|609.33|620.53|610.13|620.57|610.17|619.25|608.85|410
1702490700000|2023-12-13 18:05:00|620.54|610.14|620.33|609.93|620.99|610.59|620.05|609.65|302
1702491000000|2023-12-13 18:10:00|620.34|609.94|620.19|609.79|620.75|610.35|619.09|608.69|350
1702491300000|2023-12-13 18:15:00|620.2|609.8|620.06|609.66|620.66|610.26|618.29|607.89|391
1702491600000|2023-12-13 18:20:00|620.02|609.62|618.61|608.21|620.07|609.67|618.42|608.02|429
1702491900000|2023-12-13 18:25:00|618.62|608.22|618.79|608.39|619.34|608.94|618.25|607.85|384
1702492200000|2023-12-13 18:30:00|618.8|608.4|619.28|608.88|619.34|608.94|617.85|607.45|392
1702492500000|2023-12-13 18:35:00|619.29|608.89|619.28|608.88|620.15|609.75|618.49|608.09|362
1702492800000|2023-12-13 18:40:00|619.24|608.84|620.32|609.92|620.33|609.93|619.13|608.73|245
1702493100000|2023-12-13 18:45:00|620.3|609.9|620.23|609.83|621.08|610.68|619.79|609.39|269
1702493400000|2023-12-13 18:50:00|620.18|609.78|619.68|609.28|620.26|609.86|618.94|608.54|305
1702493700000|2023-12-13 18:55:00|619.63|609.23|619.3|608.9|619.77|609.37|619.05|608.65|240
1702494000000|2023-12-13 19:00:00|619.15|608.75|623.6|613.2|623.6|613.2|619.15|608.75|534
1702494300000|2023-12-13 19:05:00|623.56|613.16|625.32|614.92|625.41|615.01|623.08|612.68|471
1702494600000|2023-12-13 19:10:00|625.33|614.93|627.71|617.31|628.33|617.93|625.32|614.92|486
1702494900000|2023-12-13 19:15:00|627.52|617.12|625.66|615.26|628.18|617.78|623.64|613.24|524
1702495200000|2023-12-13 19:20:00|625.61|615.21|625.58|615.18|626.21|615.81|624.66|614.26|512
1702495500000|2023-12-13 19:25:00|625.57|615.17|626.49|616.09|626.53|616.13|625.18|614.78|376
1702495800000|2023-12-13 19:30:00|626.5|616.1|627.46|617.06|627.63|617.23|625.03|614.63|416
1702496100000|2023-12-13 19:35:00|627.52|617.12|629.17|618.77|629.32|618.92|627.26|616.86|533
1702496400000|2023-12-13 19:40:00|629.22|618.82|629.9|619.5|630.8|620.4|629.22|618.82|541
1702496700000|2023-12-13 19:45:00|629.88|619.48|629.96|619.56|631.37|620.97|629.75|619.35|495
1702497000000|2023-12-13 19:50:00|630.01|619.61|631.79|621.39|631.85|621.45|629.93|619.53|395
1702497300000|2023-12-13 19:55:00|631.78|621.38|631.59|621.19|631.94|621.54|630.01|619.61|370
1702497600000|2023-12-13 20:00:00|631.62|621.22|631.51|621.11|632.26|621.86|630.73|620.33|446
1702497900000|2023-12-13 20:05:00|631.46|621.06|632.97|622.57|633.24|622.84|630.85|620.45|413
1702498200000|2023-12-13 20:10:00|632.89|622.49|629.88|619.48|632.93|622.53|629.63|619.23|475
1702498500000|2023-12-13 20:15:00|629.83|619.43|630.88|620.48|631.54|621.14|629.37|618.97|475
1702498800000|2023-12-13 20:20:00|630.87|620.47|630.12|619.72|631.56|621.16|630.05|619.65|504
1702499100000|2023-12-13 20:25:00|630.09|619.69|629.35|618.95|630.28|619.88|628.85|618.45|490
1702499400000|2023-12-13 20:30:00|629.3|618.9|629.58|619.18|630.13|619.73|629.16|618.76|377
1702499700000|2023-12-13 20:35:00|629.59|619.19|630.07|619.67|631.03|620.63|629.52|619.12|328
1702500000000|2023-12-13 20:40:00|630.04|619.64|631.1|620.7|631.1|620.7|629.99|619.59|305
1702500300000|2023-12-13 20:45:00|631.05|620.65|631.24|620.84|631.48|621.08|630.58|620.18|345
1702500600000|2023-12-13 20:50:00|631.3|620.9|631.48|621.08|631.5|621.1|631.16|620.76|193
1702500900000|2023-12-13 20:55:00|631.46|621.06|631.56|621.16|632.08|621.68|631.39|620.99|326
1702501200000|2023-12-13 21:00:00|631.57|621.17|630.23|619.83|632.09|621.69|630.23|619.83|306
1702501500000|2023-12-13 21:05:00|630.21|619.81|630.42|620.02|631.88|621.48|629.73|619.33|387
1702501800000|2023-12-13 21:10:00|630.43|620.03|630.76|620.36|631|620.6|629.99|619.59|306
1702502100000|2023-12-13 21:15:00|630.75|620.35|628.92|618.52|631.27|620.87|628.48|618.08|333
1702502400000|2023-12-13 21:20:00|628.89|618.49|630.31|619.91|630.93|620.53|628.69|618.29|306
1702502700000|2023-12-13 21:25:00|630.32|619.92|629.55|619.15|630.95|620.55|629.2|618.8|254
1702503000000|2023-12-13 21:30:00|629.6|619.2|628.99|618.59|630.11|619.71|628.78|618.38|259
1702503300000|2023-12-13 21:35:00|628.93|618.53|629.01|618.61|629.05|618.65|628.07|617.67|282
1702503600000|2023-12-13 21:40:00|628.99|618.59|629.06|618.66|630.02|619.62|628.59|618.19|309
1702503900000|2023-12-13 21:45:00|629.05|618.65|630.16|619.76|630.33|619.93|628.67|618.27|248
1702504200000|2023-12-13 21:50:00|630.15|619.75|633.08|622.68|633.08|622.68|629.54|619.14|404
1702504500000|2023-12-13 21:55:00|632.98|622.58|632.67|622.27|633.6|623.2|632.05|621.65|553
1702504800000|2023-12-13 22:00:00|632.66|622.26|633.44|623.04|633.75|623.35|632.35|621.95|405
1702505100000|2023-12-13 22:05:00|633.41|623.01|634.85|624.45|634.92|624.52|633.36|622.96|307
1702505400000|2023-12-13 22:10:00|634.87|624.47|635.56|625.16|636.81|626.41|634.65|624.25|363
1702505700000|2023-12-13 22:15:00|635.44|625.04|636.71|626.31|636.83|626.43|635.11|624.71|428
1702506000000|2023-12-13 22:20:00|636.68|626.28|636.6|626.2|637.25|626.85|635.6|625.2|406
1702506300000|2023-12-13 22:25:00|636.54|626.14|635.29|624.89|637.21|626.81|634.71|624.31|393
1702506600000|2023-12-13 22:30:00|635.26|624.86|634.17|623.77|635.28|624.88|632.25|621.85|376
1702506900000|2023-12-13 22:35:00|634.14|623.74|634.57|624.17|637.17|626.77|633.9|623.5|270
1702507200000|2023-12-13 22:40:00|634.55|624.15|634.74|624.34|635.72|625.32|633.8|623.4|251
1702507500000|2023-12-13 22:45:00|634.71|624.31|636.38|625.98|636.44|626.04|634.69|624.29|178
1702507800000|2023-12-13 22:50:00|636.35|625.95|636.75|626.35|638.12|627.72|636.15|625.75|237
1702508100000|2023-12-13 22:55:00|636.67|626.27|636.15|625.75|637.3|626.9|636.15|625.75|254
1702508400000|2023-12-13 23:00:00|636.19|625.79|638.1|627.7|638.1|627.7|635.78|625.38|284
1702508700000|2023-12-13 23:05:00|638.2|627.8|637.59|627.19|638.2|627.8|637.11|626.71|143
1702509000000|2023-12-13 23:10:00|637.6|627.2|636.55|626.15|637.9|627.5|636.37|625.97|238
1702509300000|2023-12-13 23:15:00|636.59|626.19|635.51|625.11|637.34|626.94|635.35|624.95|275
1702509600000|2023-12-13 23:20:00|635.48|625.08|635.5|625.1|635.57|625.17|634.45|624.05|229
1702509900000|2023-12-13 23:25:00|635.52|625.12|635.87|625.47|636.66|626.26|635.51|625.11|194
1702510200000|2023-12-13 23:30:00|636.03|625.63|634.41|624.01|636.14|625.74|634.3|623.9|268
1702510500000|2023-12-13 23:35:00|634.33|623.93|633.75|623.35|634.39|623.99|633.05|622.65|155
1702510800000|2023-12-13 23:40:00|633.8|623.4|632.64|622.24|634.15|623.75|632.64|622.24|237
1702511100000|2023-12-13 23:45:00|632.68|622.28|634.55|624.15|635.58|625.18|632.68|622.28|303
1702511400000|2023-12-13 23:50:00|634.38|623.98|634.84|624.44|635.25|624.85|633.89|623.49|340
1702511700000|2023-12-13 23:55:00|634.75|624.35|635.04|624.64|635.14|624.74|633.95|623.55|247
1702512000000|2023-12-14 00:00:00|635.14|624.74|635.48|625.08|636.18|625.78|634.59|624.19|449
1702512300000|2023-12-14 00:05:00|635.4|625|635.88|625.48|637.12|626.72|635.23|624.83|481
1702512600000|2023-12-14 00:10:00|635.8|625.4|636.64|626.24|636.91|626.51|634.98|624.58|373
1702512900000|2023-12-14 00:15:00|636.61|626.21|635.66|625.26|636.77|626.37|634.65|624.25|459
1702513200000|2023-12-14 00:20:00|635.65|625.25|635.73|625.33|636.5|626.1|634.67|624.27|621
1702513500000|2023-12-14 00:25:00|635.8|625.4|636.32|625.92|637.38|626.98|635.11|624.71|548
1702513800000|2023-12-14 00:30:00|636.42|626.02|638.02|627.62|638.67|628.27|636.4|626|441
1702514100000|2023-12-14 00:35:00|638.11|627.71|635.39|624.99|638.3|627.9|635.3|624.9|411
1702514400000|2023-12-14 00:40:00|635.4|625|635.04|624.64|635.51|625.11|634.95|624.55|216
1702514700000|2023-12-14 00:45:00|635.19|624.79|634.58|624.18|635.6|625.2|633.95|623.55|261
1702515000000|2023-12-14 00:50:00|634.63|624.23|635.1|624.7|635.37|624.97|634.59|624.19|130
1702515300000|2023-12-14 00:55:00|635.15|624.75|635.88|625.48|635.88|625.48|634.9|624.5|155
1702515600000|2023-12-14 01:00:00|635.89|625.49|637.61|627.21|637.61|627.21|635.6|625.2|275
1702515900000|2023-12-14 01:05:00|637.62|627.22|638.07|627.67|638.81|628.41|637.62|627.22|277
1702516200000|2023-12-14 01:10:00|638.02|627.62|638.05|627.65|638.46|628.06|637.1|626.7|213
1702516500000|2023-12-14 01:15:00|638.1|627.7|635.55|625.15|638.22|627.82|635.31|624.91|398
1702516800000|2023-12-14 01:20:00|635.5|625.1|634.76|624.36|635.74|625.34|633.84|623.44|343
1702517100000|2023-12-14 01:25:00|634.78|624.38|634.81|624.41|635.64|625.24|634.08|623.68|517
1702517400000|2023-12-14 01:30:00|634.76|624.36|634.88|624.48|635.22|624.82|633.69|623.29|451
1702517700000|2023-12-14 01:35:00|634.98|624.58|635.03|624.63|635.23|624.83|634.1|623.7|390
1702518000000|2023-12-14 01:40:00|635|624.6|634.33|623.93|635.02|624.62|633.5|623.1|373
1702518300000|2023-12-14 01:45:00|634.44|624.04|634.51|624.11|635.25|624.85|633.87|623.47|521
1702518600000|2023-12-14 01:50:00|634.49|624.09|634.31|623.91|635.07|624.67|633.98|623.58|365
1702518900000|2023-12-14 01:55:00|634.26|623.86|634.56|624.16|635.06|624.66|634.26|623.86|292
1702519200000|2023-12-14 02:00:00|634.53|624.13|633.95|623.55|634.69|624.29|633.1|622.7|342
1702519500000|2023-12-14 02:05:00|633.9|623.5|633.15|622.75|634.16|623.76|632.77|622.37|261
1702519800000|2023-12-14 02:10:00|633.18|622.78|632.26|621.86|633.2|622.8|632.25|621.85|219
1702520100000|2023-12-14 02:15:00|632.35|621.95|630.75|620.35|632.46|622.06|630.75|620.35|268
1702520400000|2023-12-14 02:20:00|630.77|620.37|632.64|622.24|632.73|622.33|630.75|620.35|247
1702520700000|2023-12-14 02:25:00|632.57|622.17|632.63|622.23|632.86|622.46|631.98|621.58|284
1702521000000|2023-12-14 02:30:00|632.4|622|632.09|621.69|633.29|622.89|631.96|621.56|279
1702521300000|2023-12-14 02:35:00|632.17|621.77|633.69|623.29|633.75|623.35|632.06|621.66|316
1702521600000|2023-12-14 02:40:00|633.68|623.28|632.72|622.32|633.7|623.3|632.28|621.88|317
1702521900000|2023-12-14 02:45:00|632.74|622.34|633.29|622.89|633.29|622.89|632.42|622.02|215
1702522200000|2023-12-14 02:50:00|633.3|622.9|633.6|623.2|634.7|624.3|633.3|622.9|200
1702522500000|2023-12-14 02:55:00|633.55|623.15|634.32|623.92|634.33|623.93|633.25|622.85|197
1702522800000|2023-12-14 03:00:00|634.25|623.85|635.09|624.69|635.09|624.69|634.15|623.75|161
1702523100000|2023-12-14 03:05:00|635.02|624.62|635.62|625.22|635.96|625.56|635.02|624.62|163
1702523400000|2023-12-14 03:10:00|635.67|625.27|635.09|624.69|635.75|625.35|634.94|624.54|137
1702523700000|2023-12-14 03:15:00|635.08|624.68|633.27|622.87|635.08|624.68|631.78|621.38|376
1702524000000|2023-12-14 03:20:00|633.2|622.8|632.9|622.5|633.49|623.09|632.2|621.8|366
1702524300000|2023-12-14 03:25:00|632.83|622.43|632.66|622.26|632.96|622.56|631.99|621.59|335
1702524600000|2023-12-14 03:30:00|632.67|622.27|633.28|622.88|633.33|622.93|632.37|621.97|275
1702524900000|2023-12-14 03:35:00|633.22|622.82|632.89|622.49|633.33|622.93|631.98|621.58|298
1702525200000|2023-12-14 03:40:00|632.8|622.4|632.9|622.5|633.05|622.65|632.47|622.07|229
1702525500000|2023-12-14 03:45:00|632.84|622.44|633.91|623.51|634.06|623.66|632.84|622.44|222
1702525800000|2023-12-14 03:50:00|633.84|623.44|633.84|623.44|634.55|624.15|632.87|622.47|251
1702526100000|2023-12-14 03:55:00|633.85|623.45|633.79|623.39|633.92|623.52|633.36|622.96|191
1702526400000|2023-12-14 04:00:00|633.75|623.35|634.45|624.05|634.71|624.31|633.62|623.22|253
1702526700000|2023-12-14 04:05:00|634.4|624|636.59|626.19|636.92|626.52|634.09|623.69|269
1702527000000|2023-12-14 04:10:00|636.57|626.17|635.4|625|636.57|626.17|634.14|623.74|335
1702527300000|2023-12-14 04:15:00|635.33|624.93|635.29|624.89|635.56|625.16|634.54|624.14|237
1702527600000|2023-12-14 04:20:00|635.31|624.91|634.95|624.55|635.33|624.93|634.02|623.62|296
1702527900000|2023-12-14 04:25:00|634.96|624.56|634.53|624.13|634.96|624.56|633.95|623.55|214
1702528200000|2023-12-14 04:30:00|634.5|624.1|634.13|623.73|634.58|624.18|633.05|622.65|341
1702528500000|2023-12-14 04:35:00|634.16|623.76|633.25|622.85|634.28|623.88|632.87|622.47|337
1702528800000|2023-12-14 04:40:00|633.3|622.9|633.86|623.46|635.11|624.71|632.6|622.2|369
1702529100000|2023-12-14 04:45:00|633.88|623.48|632.79|622.39|633.88|623.48|632.3|621.9|384
1702529400000|2023-12-14 04:50:00|632.71|622.31|632.59|622.19|632.98|622.58|632.05|621.65|343
1702529700000|2023-12-14 04:55:00|632.56|622.16|632.05|621.65|632.71|622.31|631.78|621.38|248
1702530000000|2023-12-14 05:00:00|632.06|621.66|631.15|620.75|632.22|621.82|630.8|620.4|408
1702530300000|2023-12-14 05:05:00|631.2|620.8|631.77|621.37|631.84|621.44|631.14|620.74|216
1702530600000|2023-12-14 05:10:00|631.79|621.39|632.39|621.99|632.71|622.31|631.65|621.25|255
1702530900000|2023-12-14 05:15:00|632.4|622|633.59|623.19|633.96|623.56|632.14|621.74|315
1702531200000|2023-12-14 05:20:00|633.57|623.17|634.69|624.29|635.67|625.27|633.33|622.93|289
1702531500000|2023-12-14 05:25:00|634.65|624.25|635.91|625.51|635.96|625.56|634.59|624.19|260
1702531800000|2023-12-14 05:30:00|635.87|625.47|636.66|626.26|636.77|626.37|635.81|625.41|183
1702532100000|2023-12-14 05:35:00|636.63|626.23|636.3|625.9|636.85|626.45|636.27|625.87|231
1702532400000|2023-12-14 05:40:00|636.34|625.94|637.03|626.63|637.11|626.71|636.3|625.9|141
1702532700000|2023-12-14 05:45:00|636.98|626.58|636.27|625.87|637.1|626.7|635.84|625.44|335
1702533000000|2023-12-14 05:50:00|636.26|625.86|637.15|626.75|637.35|626.95|635.64|625.24|320
1702533300000|2023-12-14 05:55:00|637.08|626.68|637.73|627.33|637.73|627.33|636.99|626.59|219
1702533600000|2023-12-14 06:00:00|637.74|627.34|637.93|627.53|638.11|627.71|637.08|626.68|228
1702533900000|2023-12-14 06:05:00|637.92|627.52|638.13|627.73|638.66|628.26|637.35|626.95|240
1702534200000|2023-12-14 06:10:00|638.14|627.74|639.71|629.31|640.09|629.69|638.1|627.7|297
1702534500000|2023-12-14 06:15:00|639.72|629.32|638.77|628.37|640.44|630.04|638.48|628.08|371
1702534800000|2023-12-14 06:20:00|638.78|628.38|641.05|630.65|641.27|630.87|638.78|628.38|360
1702535100000|2023-12-14 06:25:00|641.1|630.7|640.3|629.9|641.23|630.83|639.68|629.28|356
1702535400000|2023-12-14 06:30:00|640.24|629.84|638.69|628.29|640.41|630.01|638.51|628.11|499
1702535700000|2023-12-14 06:35:00|638.74|628.34|638.6|628.2|638.89|628.49|637.65|627.25|458
1702536000000|2023-12-14 06:40:00|638.57|628.17|637.76|627.36|638.65|628.25|637.1|626.7|250
1702536300000|2023-12-14 06:45:00|637.77|627.37|637.49|627.09|638.05|627.65|636.85|626.45|358
1702536600000|2023-12-14 06:50:00|637.51|627.11|638.09|627.69|638.34|627.94|637.21|626.81|279
1702536900000|2023-12-14 06:55:00|638.07|627.67|639|628.6|639.06|628.66|637.77|627.37|205
1702537200000|2023-12-14 07:00:00|638.98|628.58|638.12|627.72|639.43|629.03|637.97|627.57|285
1702537500000|2023-12-14 07:05:00|638.13|627.73|636.83|626.43|638.77|628.37|636.83|626.43|331
1702537800000|2023-12-14 07:10:00|636.81|626.41|637.85|627.45|637.87|627.47|636.45|626.05|359
1702538100000|2023-12-14 07:15:00|637.69|627.29|636.6|626.2|637.85|627.45|635.9|625.5|434
1702538400000|2023-12-14 07:20:00|636.55|626.15|637.27|626.87|637.27|626.87|635.8|625.4|352
1702538700000|2023-12-14 07:25:00|637.21|626.81|636.89|626.49|637.45|627.05|636.38|625.98|291
1702539000000|2023-12-14 07:30:00|636.84|626.44|637.35|626.95|637.91|627.51|636.26|625.86|305
1702539300000|2023-12-14 07:35:00|637.32|626.92|636.94|626.54|637.77|627.37|636.85|626.45|232
1702539600000|2023-12-14 07:40:00|636.95|626.55|637.36|626.96|637.99|627.59|636.8|626.4|229
1702539900000|2023-12-14 07:45:00|637.41|627.01|636.09|625.69|637.46|627.06|635.85|625.45|248
1702540200000|2023-12-14 07:50:00|636.06|625.66|636.23|625.83|637.33|626.93|635.85|625.45|246
1702540500000|2023-12-14 07:55:00|636.19|625.79|637.68|627.28|637.71|627.31|636.19|625.79|251
1702540800000|2023-12-14 08:00:00|637.64|627.24|637.31|626.91|638.54|628.14|637.12|626.72|204
1702541100000|2023-12-14 08:05:00|637.32|626.92|637.41|627.01|638.49|628.09|636.55|626.15|268
1702541400000|2023-12-14 08:10:00|637.36|626.96|638.38|627.98|638.59|628.19|637.29|626.89|293
1702541700000|2023-12-14 08:15:00|638.43|628.03|638.55|628.15|640.56|630.16|638.4|628|280
1702542000000|2023-12-14 08:20:00|638.5|628.1|638.46|628.06|638.55|628.15|637.98|627.58|92
1702542300000|2023-12-14 08:25:00|638.44|628.04|639.07|628.67|639.16|628.76|638.3|627.9|202
1702542600000|2023-12-14 08:30:00|639.08|628.68|637.86|627.46|639.18|628.78|637.3|626.9|286
1702542900000|2023-12-14 08:35:00|637.83|627.43|638.19|627.79|638.32|627.92|637.5|627.1|228
1702543200000|2023-12-14 08:40:00|638.18|627.78|637.9|627.5|638.3|627.9|637.7|627.3|249
1702543500000|2023-12-14 08:45:00|637.95|627.55|637.05|626.65|638.35|627.95|636.8|626.4|142
1702543800000|2023-12-14 08:50:00|637.1|626.7|634.16|623.76|637.15|626.75|633.9|623.5|366
1702544100000|2023-12-14 08:55:00|634.17|623.77|635.35|624.95|636.43|626.03|634|623.6|435
1702544400000|2023-12-14 09:00:00|635.34|624.94|635.44|625.04|635.48|625.08|633.74|623.34|569
1702544700000|2023-12-14 09:05:00|635.36|624.96|636.17|625.77|636.47|626.07|635.32|624.92|439
1702545000000|2023-12-14 09:10:00|636.11|625.71|635.23|624.83|636.39|625.99|634.88|624.48|432
1702545300000|2023-12-14 09:15:00|635.15|624.75|635.22|624.82|635.92|625.52|634.46|624.06|415
1702545600000|2023-12-14 09:20:00|635.12|624.72|635.97|625.57|636.36|625.96|635.12|624.72|329
1702545900000|2023-12-14 09:25:00|635.91|625.51|637.33|626.93|637.36|626.96|635.78|625.38|217
1702546200000|2023-12-14 09:30:00|637.27|626.87|637.15|626.75|637.46|627.06|637.05|626.65|149
1702546500000|2023-12-14 09:35:00|637.35|626.95|638.35|627.95|638.43|628.03|637.15|626.75|229
1702546800000|2023-12-14 09:40:00|638.26|627.86|641.2|630.8|641.33|630.93|638.01|627.61|299
1702547100000|2023-12-14 09:45:00|641.18|630.78|639.93|629.53|641.18|630.78|639.28|628.88|284
1702547400000|2023-12-14 09:50:00|639.97|629.57|639.95|629.55|639.97|629.57|638.96|628.56|263
1702547700000|2023-12-14 09:55:00|639.86|629.46|640.13|629.73|640.6|630.2|639.84|629.44|315
1702548000000|2023-12-14 10:00:00|640.2|629.8|640.58|630.18|640.61|630.21|639.81|629.41|266
1702548300000|2023-12-14 10:05:00|640.5|630.1|639.84|629.44|640.74|630.34|639.83|629.43|334
1702548600000|2023-12-14 10:10:00|639.89|629.49|639.71|629.31|640.29|629.89|639.4|629|177
1702548900000|2023-12-14 10:15:00|639.72|629.32|639.6|629.2|640.24|629.84|639.35|628.95|168
1702549200000|2023-12-14 10:20:00|639.62|629.22|640.46|630.06|640.58|630.18|639.55|629.15|276
1702549500000|2023-12-14 10:25:00|640.47|630.07|643.7|633.3|643.87|633.47|640.37|629.97|317
1702549800000|2023-12-14 10:30:00|643.64|633.24|642.82|632.42|644.79|634.39|642.45|632.05|381
1702550100000|2023-12-14 10:35:00|642.75|632.35|643.98|633.58|644.23|633.83|642.45|632.05|409
1702550400000|2023-12-14 10:40:00|643.89|633.49|643.47|633.07|644.66|634.26|643.18|632.78|392
1702550700000|2023-12-14 10:45:00|643.45|633.05|644.6|634.2|644.98|634.58|643.26|632.86|313
1702551000000|2023-12-14 10:50:00|644.57|634.17|645|634.6|645.25|634.85|644.08|633.68|230
1702551300000|2023-12-14 10:55:00|645.05|634.65|645.68|635.28|645.88|635.48|645.05|634.65|253
1702551600000|2023-12-14 11:00:00|645.65|635.25|645.92|635.52|646.25|635.85|645.56|635.16|284
1702551900000|2023-12-14 11:05:00|645.86|635.46|644.9|634.5|645.93|635.53|644.7|634.3|147
1702552200000|2023-12-14 11:10:00|644.95|634.55|646.28|635.88|646.35|635.95|644.8|634.4|371
1702552500000|2023-12-14 11:15:00|646.23|635.83|645.55|635.15|646.7|636.3|645.55|635.15|378
1702552800000|2023-12-14 11:20:00|645.72|635.32|646.16|635.76|646.7|636.3|645.25|634.85|399
1702553100000|2023-12-14 11:25:00|646.12|635.72|646.62|636.22|647.04|636.64|646.08|635.68|339
1702553400000|2023-12-14 11:30:00|646.54|636.14|647.25|636.85|647.25|636.85|646.35|635.95|428
1702553700000|2023-12-14 11:35:00|647.16|636.76|648.09|637.69|648.22|637.82|647.16|636.76|485
1702554000000|2023-12-14 11:40:00|647.99|637.59|648.21|637.81|648.34|637.94|647.28|636.88|421
1702554300000|2023-12-14 11:45:00|648.13|637.73|648.88|638.48|649.08|638.68|648|637.6|379
1702554600000|2023-12-14 11:50:00|648.81|638.41|650.34|639.94|650.52|640.12|648.81|638.41|273
1702554900000|2023-12-14 11:55:00|650.29|639.89|651.59|641.19|651.92|641.52|650.16|639.76|382
1702555200000|2023-12-14 12:00:00|651.68|641.28|652.44|642.04|652.45|642.05|650.27|639.87|411
1702555500000|2023-12-14 12:05:00|652.23|641.83|649.83|639.43|652.37|641.97|648.41|638.01|488
1702555800000|2023-12-14 12:10:00|649.84|639.44|648.6|638.2|650.08|639.68|647.82|637.42|492
1702556100000|2023-12-14 12:15:00|648.55|638.15|646.53|636.13|648.55|638.15|645.78|635.38|609
1702556400000|2023-12-14 12:20:00|646.41|636.01|646.48|636.08|646.81|636.41|644.51|634.11|606
1702556700000|2023-12-14 12:25:00|646.57|636.17|646.18|635.78|646.83|636.43|645.46|635.06|492
1702557000000|2023-12-14 12:30:00|646.1|635.7|646.73|636.33|647.71|637.31|645.81|635.41|413
1702557300000|2023-12-14 12:35:00|646.63|636.23|646.56|636.16|647.49|637.09|646.15|635.75|477
1702557600000|2023-12-14 12:40:00|646.45|636.05|646.32|635.92|647.21|636.81|646.15|635.75|368
1702557900000|2023-12-14 12:45:00|646.22|635.82|646.09|635.69|647.19|636.79|645.67|635.27|516
1702558200000|2023-12-14 12:50:00|645.99|635.59|644.3|633.9|646.14|635.74|643.23|632.83|530
1702558500000|2023-12-14 12:55:00|644.32|633.92|644.09|633.69|644.68|634.28|642.99|632.59|417
1702558800000|2023-12-14 13:00:00|644.08|633.68|642.17|631.77|644.41|634.01|642.02|631.62|502
1702559100000|2023-12-14 13:05:00|642.18|631.78|638.52|628.12|642.2|631.8|638.51|628.11|779
1702559400000|2023-12-14 13:10:00|638.49|628.09|636.15|625.75|640.02|629.62|636.15|625.75|824
1702559700000|2023-12-14 13:15:00|635.56|625.16|639.98|629.58|640.7|630.3|635.24|624.84|859
1702560000000|2023-12-14 13:20:00|639.68|629.28|638.04|627.64|640.5|630.1|637.78|627.38|590
1702560300000|2023-12-14 13:25:00|638.09|627.69|630.9|620.5|638.21|627.81|629.68|619.28|853
1702560600000|2023-12-14 13:30:00|630.85|620.45|624.7|614.3|631.96|621.56|615.74|605.34|1094
1702560900000|2023-12-14 13:35:00|624.75|614.35|632.59|622.19|632.59|622.19|623.76|613.36|821
1702561200000|2023-12-14 13:40:00|632.58|622.18|633.59|623.19|634.32|623.92|631.28|620.88|917
1702561500000|2023-12-14 13:45:00|633.6|623.2|632.1|621.7|635.03|624.63|631.33|620.93|810
1702561800000|2023-12-14 13:50:00|632.11|621.71|635.62|625.22|636.18|625.78|631.03|620.63|752
1702562100000|2023-12-14 13:55:00|635.77|625.37|637.64|627.24|637.68|627.28|635.07|624.67|681
1702562400000|2023-12-14 14:00:00|637.65|627.25|635.1|624.7|637.65|627.25|632.62|622.22|717
1702562700000|2023-12-14 14:05:00|634.98|624.58|634.2|623.8|635.73|625.33|633.88|623.48|687
1702563000000|2023-12-14 14:10:00|634.15|623.75|633.91|623.51|635.3|624.9|633.13|622.73|465
1702563300000|2023-12-14 14:15:00|633.93|623.53|636.99|626.59|637.7|627.3|632.09|621.69|598
1702563600000|2023-12-14 14:20:00|636.85|626.45|637.65|627.25|638.18|627.78|636.33|625.93|649
1702563900000|2023-12-14 14:25:00|637.7|627.3|637.14|626.74|638.62|628.22|637.11|626.71|656
1702564200000|2023-12-14 14:30:00|637.15|626.75|638.51|628.11|638.68|628.28|637.05|626.65|571
1702564500000|2023-12-14 14:35:00|638.59|628.19|635.48|625.08|638.59|628.19|634.7|624.3|570
1702564800000|2023-12-14 14:40:00|635.49|625.09|633.61|623.21|636.05|625.65|633.1|622.7|563
1702565100000|2023-12-14 14:45:00|633.65|623.25|633.31|622.91|635.02|624.62|633.1|622.7|489
1702565400000|2023-12-14 14:50:00|633.36|622.96|634.99|624.59|635.11|624.71|633.26|622.86|488
1702565700000|2023-12-14 14:55:00|634.84|624.44|635.43|625.03|635.99|625.59|634.5|624.1|507
1702566000000|2023-12-14 15:00:00|635.36|624.96|635.46|625.06|635.73|625.33|633.69|623.29|495
1702566300000|2023-12-14 15:05:00|635.35|624.95|635.68|625.28|636.34|625.94|634.65|624.25|452
1702566600000|2023-12-14 15:10:00|635.69|625.29|633.7|623.3|636.15|625.75|633.45|623.05|479
1702566900000|2023-12-14 15:15:00|633.71|623.31|632.81|622.41|634.27|623.87|632.35|621.95|447
1702567200000|2023-12-14 15:20:00|632.82|622.42|632.97|622.57|633.32|622.92|632.35|621.95|453
1702567500000|2023-12-14 15:25:00|633.07|622.67|632.39|621.99|633.71|623.31|631.5|621.1|450
1702567800000|2023-12-14 15:30:00|632.44|622.04|634.56|624.16|634.75|624.35|632.2|621.8|407
1702568100000|2023-12-14 15:35:00|634.51|624.11|631.93|621.53|634.9|624.5|631.9|621.5|415
1702568400000|2023-12-14 15:40:00|631.89|621.49|634.08|623.68|634.1|623.7|631.19|620.79|684
1702568700000|2023-12-14 15:45:00|634.1|623.7|634.09|623.69|634.58|624.18|632.78|622.38|473
1702569000000|2023-12-14 15:50:00|634.14|623.74|634.47|624.07|634.53|624.13|633.62|623.22|333
1702569300000|2023-12-14 15:55:00|634.37|623.97|633.77|623.37|634.76|624.36|633.77|623.37|292
1702569600000|2023-12-14 16:00:00|633.87|623.47|633.74|623.34|634.88|624.48|632.98|622.58|355
1702569900000|2023-12-14 16:05:00|633.79|623.39|634.73|624.33|635.54|625.14|633.5|623.1|278
1702570200000|2023-12-14 16:10:00|634.79|624.39|635.05|624.65|637.04|626.64|634.55|624.15|344
1702570500000|2023-12-14 16:15:00|635.1|624.7|634.58|624.18|635.84|625.44|634.14|623.74|206
1702570800000|2023-12-14 16:20:00|634.59|624.19|634.1|623.7|636.45|626.05|633.96|623.56|312
1702571100000|2023-12-14 16:25:00|634.11|623.71|634.76|624.36|635.06|624.66|633.84|623.44|311
1702571400000|2023-12-14 16:30:00|634.79|624.39|635.37|624.97|635.62|625.22|633.46|623.06|309
1702571700000|2023-12-14 16:35:00|635.38|624.98|637.67|627.27|637.8|627.4|635.33|624.93|277
1702572000000|2023-12-14 16:40:00|637.62|627.22|637.17|626.77|637.71|627.31|636.65|626.25|361
1702572300000|2023-12-14 16:45:00|637.18|626.78|636.88|626.48|637.35|626.95|636.3|625.9|237
1702572600000|2023-12-14 16:50:00|636.85|626.45|637.42|627.02|637.48|627.08|636.63|626.23|202
1702572900000|2023-12-14 16:55:00|637.41|627.01|635.81|625.41|637.41|627.01|635.74|625.34|251
1702573200000|2023-12-14 17:00:00|635.82|625.42|636.26|625.86|636.67|626.27|635.14|624.74|311
1702573500000|2023-12-14 17:05:00|636.27|625.87|637.02|626.62|637.06|626.66|635.49|625.09|287
1702573800000|2023-12-14 17:10:00|636.97|626.57|637.87|627.47|638.17|627.77|636.47|626.07|275
1702574100000|2023-12-14 17:15:00|637.88|627.48|636.88|626.48|637.94|627.54|636.33|625.93|238
1702574400000|2023-12-14 17:20:00|636.89|626.49|635.6|625.2|637.66|627.26|635.05|624.65|289
1702574700000|2023-12-14 17:25:00|635.58|625.18|636.97|626.57|637.54|627.14|635.58|625.18|198
1702575000000|2023-12-14 17:30:00|636.94|626.54|639.23|628.83|639.23|628.83|636.43|626.03|433
1702575300000|2023-12-14 17:35:00|639.08|628.68|639.49|629.09|639.77|629.37|637.63|627.23|362
1702575600000|2023-12-14 17:40:00|639.64|629.24|640.57|630.17|640.81|630.41|638.6|628.2|225
1702575900000|2023-12-14 17:45:00|640.62|630.22|641.77|631.37|642.59|632.19|639.86|629.46|372
1702576200000|2023-12-14 17:50:00|641.72|631.32|640.48|630.08|641.77|631.37|640.34|629.94|266
1702576500000|2023-12-14 17:55:00|640.51|630.11|639.54|629.14|640.76|630.36|639.45|629.05|359
1702576800000|2023-12-14 18:00:00|639.59|629.19|638.94|628.54|639.78|629.38|638.93|628.53|347
1702577100000|2023-12-14 18:05:00|638.95|628.55|637.27|626.87|639.22|628.82|636.98|626.58|503
1702577400000|2023-12-14 18:10:00|637.23|626.83|636.72|626.32|638.14|627.74|636.32|625.92|305
1702577700000|2023-12-14 18:15:00|636.71|626.31|637.07|626.67|637.34|626.94|635.9|625.5|284
1702578000000|2023-12-14 18:20:00|636.88|626.48|636.84|626.44|637.8|627.4|636.71|626.31|192
1702578300000|2023-12-14 18:25:00|636.78|626.38|636.49|626.09|637.42|627.02|636.05|625.65|213
1702578600000|2023-12-14 18:30:00|636.47|626.07|636.86|626.46|636.96|626.56|636.23|625.83|229
1702578900000|2023-12-14 18:35:00|636.85|626.45|638.52|628.12|638.89|628.49|636.77|626.37|222
1702579200000|2023-12-14 18:40:00|638.53|628.13|639.6|629.2|639.65|629.25|637.97|627.57|218
1702579500000|2023-12-14 18:45:00|639.65|629.25|638.05|627.65|639.69|629.29|638.05|627.65|279
1702579800000|2023-12-14 18:50:00|638.03|627.63|636.94|626.54|638.13|627.73|636.66|626.26|283
1702580100000|2023-12-14 18:55:00|636.95|626.55|636.43|626.03|637.79|627.39|636.32|625.92|320
1702580400000|2023-12-14 19:00:00|637.5|627.1|636.31|625.91|637.65|627.25|635.87|625.47|138
1702580700000|2023-12-14 19:05:00|636.26|625.86|636.35|625.95|636.57|626.17|635.75|625.35|227
1702581000000|2023-12-14 19:10:00|636.33|625.93|635.94|625.54|636.4|626|635.8|625.4|149
1702581300000|2023-12-14 19:15:00|635.93|625.53|636.06|625.66|636.43|626.03|635.75|625.35|184
1702581600000|2023-12-14 19:20:00|636.09|625.69|637.17|626.77|637.85|627.45|636.06|625.66|188
1702581900000|2023-12-14 19:25:00|637.2|626.8|636.06|625.66|637.38|626.98|636.06|625.66|121
1702582200000|2023-12-14 19:30:00|635.95|625.55|636.64|626.24|637.03|626.63|635.34|624.94|321
1702582500000|2023-12-14 19:35:00|636.61|626.21|636.38|625.98|636.61|626.21|635.9|625.5|170
1702582800000|2023-12-14 19:40:00|636.36|625.96|636.19|625.79|636.92|626.52|636.18|625.78|123
1702583100000|2023-12-14 19:45:00|635.94|625.54|637.03|626.63|637.03|626.63|635.82|625.42|160
1702583400000|2023-12-14 19:50:00|637.08|626.68|637.56|627.16|637.65|627.25|637.08|626.68|116
1702583700000|2023-12-14 19:55:00|637.51|627.11|636.43|626.03|637.59|627.19|636.31|625.91|198
1702584000000|2023-12-14 20:00:00|636.45|626.05|635.9|625.5|637.18|626.78|635.9|625.5|210
1702584300000|2023-12-14 20:05:00|636.2|625.8|634.79|624.39|636.35|625.95|634.79|624.39|201
1702584600000|2023-12-14 20:10:00|634.81|624.41|634.54|624.14|635.18|624.78|634.37|623.97|123
1702584900000|2023-12-14 20:15:00|634.57|624.17|634.37|623.97|634.58|624.18|632.62|622.22|250
1702585200000|2023-12-14 20:20:00|634.39|623.99|634.18|623.78|635.05|624.65|633.87|623.47|249
1702585500000|2023-12-14 20:25:00|634.29|623.89|634.54|624.14|635.1|624.7|633.6|623.2|273
1702585800000|2023-12-14 20:30:00|634.06|623.66|634.46|624.06|634.85|624.45|633.89|623.49|248
1702586100000|2023-12-14 20:35:00|634.39|623.99|633.79|623.39|634.76|624.36|633.79|623.39|258
1702586400000|2023-12-14 20:40:00|633.89|623.49|633.65|623.25|634.13|623.73|633.3|622.9|175
1702586700000|2023-12-14 20:45:00|633.59|623.19|633.95|623.55|634.32|623.92|633.43|623.03|219
1702587000000|2023-12-14 20:50:00|633.96|623.56|633.26|622.86|634.29|623.89|632.73|622.33|199
1702587300000|2023-12-14 20:55:00|633.25|622.85|634.89|624.49|635|624.6|633.22|622.82|184
1702587600000|2023-12-14 21:00:00|634.85|624.45|635.21|624.81|635.58|625.18|634.07|623.67|209
1702587900000|2023-12-14 21:05:00|635.16|624.76|635.87|625.47|635.87|625.47|635.09|624.69|203
1702588200000|2023-12-14 21:10:00|635.84|625.44|635.66|625.26|636.44|626.04|635.47|625.07|140
1702588500000|2023-12-14 21:15:00|635.64|625.24|635.16|624.76|636.2|625.8|634.85|624.45|174
1702588800000|2023-12-14 21:20:00|635.15|624.75|635.95|625.55|636.09|625.69|634.96|624.56|234
1702589100000|2023-12-14 21:25:00|635.91|625.51|636.3|625.9|636.36|625.96|635.72|625.32|150
1702589400000|2023-12-14 21:30:00|636.35|625.95|637.35|626.95|640.26|629.86|636.25|625.85|342
1702589700000|2023-12-14 21:35:00|637.37|626.97|637.68|627.28|638.64|628.24|637.3|626.9|302
1702590000000|2023-12-14 21:40:00|637.64|627.24|637.25|626.85|638.08|627.68|637.03|626.63|151
1702590300000|2023-12-14 21:45:00|637.3|626.9|637.8|627.4|638.14|627.74|637.3|626.9|199
1702590600000|2023-12-14 21:50:00|637.75|627.35|635.81|625.41|637.8|627.4|635.48|625.08|181
1702590900000|2023-12-14 21:55:00|635.77|625.37|636.73|626.33|636.92|626.52|635.33|624.93|353
1702591200000|2023-12-14 22:00:00|636.71|626.31|637.64|627.24|637.72|627.32|636.54|626.14|342
1702591500000|2023-12-14 22:05:00|637.65|627.25|636.33|625.93|637.96|627.56|636.32|625.92|300
1702591800000|2023-12-14 22:10:00|636.35|625.95|637.42|627.02|637.54|627.14|636.3|625.9|273
1702592100000|2023-12-14 22:15:00|637.41|627.01|637.68|627.28|638.12|627.72|637.4|627|243
1702592400000|2023-12-14 22:20:00|637.84|627.44|637.1|626.7|638.34|627.94|636.99|626.59|175
1702592700000|2023-12-14 22:25:00|637.07|626.67|636.68|626.28|637.75|627.35|636.68|626.28|240
1702593000000|2023-12-14 22:30:00|636.69|626.29|636.86|626.46|637.31|626.91|636.34|625.94|223
1702593300000|2023-12-14 22:35:00|636.89|626.49|636.47|626.07|637.52|627.12|636.4|626|175
1702593600000|2023-12-14 22:40:00|636.38|625.98|636.36|625.96|636.69|626.29|636.02|625.62|137
1702593900000|2023-12-14 22:45:00|636.35|625.95|637.15|626.75|637.17|626.77|636.08|625.68|147
1702594200000|2023-12-14 22:50:00|637.08|626.68|637.9|627.5|637.93|627.53|636.56|626.16|173
1702594500000|2023-12-14 22:55:00|637.83|627.43|637.05|626.65|638.13|627.73|636.85|626.45|226
1702594800000|2023-12-14 23:00:00|637.1|626.7|637.81|627.41|637.93|627.53|637.02|626.62|387
1702595100000|2023-12-14 23:05:00|637.82|627.42|639.24|628.84|639.3|628.9|637.82|627.42|191
1702595400000|2023-12-14 23:10:00|639.29|628.89|639.21|628.81|639.69|629.29|639.11|628.71|231
1702595700000|2023-12-14 23:15:00|639.36|628.96|640.06|629.66|640.59|630.19|638.53|628.13|302
1702596000000|2023-12-14 23:20:00|640.1|629.7|639.84|629.44|640.54|630.14|639.28|628.88|187
1702596300000|2023-12-14 23:25:00|639.83|629.43|639.4|629|640.2|629.8|639.31|628.91|228
1702596600000|2023-12-14 23:30:00|639.67|629.27|639.64|629.24|640.15|629.75|638.81|628.41|165
1702596900000|2023-12-14 23:35:00|639.58|629.18|640.65|630.25|640.78|630.38|639.4|629|282
1702597200000|2023-12-14 23:40:00|640.66|630.26|641.5|631.1|641.57|631.17|640.6|630.2|200
1702597500000|2023-12-14 23:45:00|641.4|631|640.57|630.17|641.47|631.07|639.85|629.45|246
1702597800000|2023-12-14 23:50:00|640.48|630.08|641.28|630.88|641.54|631.14|640.48|630.08|315
1702598100000|2023-12-14 23:55:00|641.29|630.89|641.78|631.38|641.8|631.4|641.24|630.84|194
1702598400000|2023-12-15 00:00:00|641.67|631.27|639.73|629.33|642.07|631.67|639.65|629.25|410
1702598700000|2023-12-15 00:05:00|639.69|629.29|640.15|629.75|640.43|630.03|639.28|628.88|310
1702599000000|2023-12-15 00:10:00|640.19|629.79|638.84|628.44|640.33|629.93|638.74|628.34|181
1702599300000|2023-12-15 00:15:00|638.78|628.38|638.79|628.39|639.44|629.04|638.5|628.1|284
1702599600000|2023-12-15 00:20:00|638.73|628.33|637.38|626.98|638.81|628.41|637.34|626.94|334
1702599900000|2023-12-15 00:25:00|637.33|626.93|637.45|627.05|637.7|627.3|637.08|626.68|335
1702600200000|2023-12-15 00:30:00|637.3|626.9|635.66|625.26|637.55|627.15|635.52|625.12|371
1702600500000|2023-12-15 00:35:00|635.56|625.16|633.77|623.37|636.19|625.79|632.92|622.52|418
1702600800000|2023-12-15 00:40:00|633.71|623.31|634.43|624.03|634.43|624.03|633.42|623.02|361
1702601100000|2023-12-15 00:45:00|634.45|624.05|634.29|623.89|635.06|624.66|634.05|623.65|293
1702601400000|2023-12-15 00:50:00|634.3|623.9|633.92|623.52|634.65|624.25|633.7|623.3|206
1702601700000|2023-12-15 00:55:00|633.93|623.53|632.9|622.5|634.38|623.98|632.8|622.4|188
1702602000000|2023-12-15 01:00:00|633.1|622.7|632.83|622.43|633.1|622.7|631.4|621|286
1702602300000|2023-12-15 01:05:00|632.84|622.44|632.41|622.01|632.96|622.56|631.65|621.25|191
1702602600000|2023-12-15 01:10:00|632.4|622|632.07|621.67|632.66|622.26|631.5|621.1|302
1702602900000|2023-12-15 01:15:00|632.13|621.73|633.14|622.74|633.45|623.05|631.92|621.52|294
1702603200000|2023-12-15 01:20:00|633.11|622.71|633.82|623.42|633.88|623.48|632.25|621.85|314
1702603500000|2023-12-15 01:25:00|633.79|623.39|634.26|623.86|634.39|623.99|633.3|622.9|170
1702603800000|2023-12-15 01:30:00|634.05|623.65|634.25|623.85|634.52|624.12|633.46|623.06|211
1702604100000|2023-12-15 01:35:00|634.19|623.79|633.55|623.15|634.44|624.04|633.14|622.74|271
1702604400000|2023-12-15 01:40:00|633.56|623.16|632.25|621.85|633.88|623.48|631.87|621.47|210
1702604700000|2023-12-15 01:45:00|632.3|621.9|632.39|621.99|632.52|622.12|631.63|621.23|336
1702605000000|2023-12-15 01:50:00|632.43|622.03|631.91|621.51|632.62|622.22|631.55|621.15|277
1702605300000|2023-12-15 01:55:00|631.92|621.52|632.3|621.9|632.32|621.92|631.45|621.05|248
1702605600000|2023-12-15 02:00:00|632.27|621.87|631.94|621.54|633.05|622.65|631.8|621.4|229
1702605900000|2023-12-15 02:05:00|631.93|621.53|630.2|619.8|632.09|621.69|630.15|619.75|251
1702606200000|2023-12-15 02:10:00|630.15|619.75|630.05|619.65|630.25|619.85|629.75|619.35|102
1702606500000|2023-12-15 02:15:00|630.06|619.66|629.53|619.13|630.22|619.82|628.43|618.03|327
1702606800000|2023-12-15 02:20:00|629.5|619.1|629.6|619.2|630.95|620.55|629.25|618.85|269
1702607100000|2023-12-15 02:25:00|629.61|619.21|629|618.6|630.25|619.85|628.52|618.12|268
1702607400000|2023-12-15 02:30:00|628.97|618.57|629.62|619.22|629.79|619.39|628.73|618.33|247
1702607700000|2023-12-15 02:35:00|629.54|619.14|630.05|619.65|630.18|619.78|629.54|619.14|197
1702608000000|2023-12-15 02:40:00|630.17|619.77|630.27|619.87|630.5|620.1|629.73|619.33|222
1702608300000|2023-12-15 02:45:00|630.37|619.97|630.3|619.9|630.86|620.46|630.11|619.71|171
1702608600000|2023-12-15 02:50:00|630.35|619.95|630.78|620.38|630.88|620.48|630.15|619.75|182
1702608900000|2023-12-15 02:55:00|630.67|620.27|629.62|619.22|630.82|620.42|629.33|618.93|234
1702609200000|2023-12-15 03:00:00|629.6|619.2|629.65|619.25|630.87|620.47|629.48|619.08|259
1702609500000|2023-12-15 03:05:00|629.66|619.26|628.73|618.33|629.83|619.43|628.63|618.23|132
1702609800000|2023-12-15 03:10:00|628.68|618.28|629.24|618.84|629.41|619.01|628.15|617.75|213
1702610100000|2023-12-15 03:15:00|629.16|618.76|629.34|618.94|629.61|619.21|627.16|616.76|417
1702610400000|2023-12-15 03:20:00|629.35|618.95|628.98|618.58|630.23|619.83|628.58|618.18|260
1702610700000|2023-12-15 03:25:00|629.01|618.61|629.96|619.56|629.96|619.56|628.88|618.48|289
1702611000000|2023-12-15 03:30:00|629.88|619.48|629.25|618.85|630.09|619.69|629.1|618.7|237
1702611300000|2023-12-15 03:35:00|629.2|618.8|628.84|618.44|629.35|618.95|627.74|617.34|191
1702611600000|2023-12-15 03:40:00|628.76|618.36|628.85|618.45|629.18|618.78|628.34|617.94|227
1702611900000|2023-12-15 03:45:00|628.79|618.39|628.97|618.57|629.09|618.69|628.21|617.81|182
1702612200000|2023-12-15 03:50:00|629.01|618.61|628.92|618.52|629.49|619.09|628.78|618.38|138
1702612500000|2023-12-15 03:55:00|628.93|618.53|628.97|618.57|629.08|618.68|628.53|618.13|142
1702612800000|2023-12-15 04:00:00|629.05|618.65|628.5|618.1|629.66|619.26|628.5|618.1|213
1702613100000|2023-12-15 04:05:00|628.36|617.96|627.72|617.32|628.36|617.96|626.66|616.26|266
1702613400000|2023-12-15 04:10:00|627.7|617.3|627.35|616.95|628.35|617.95|627.35|616.95|194
1702613700000|2023-12-15 04:15:00|627.33|616.93|626.93|616.53|627.33|616.93|626.63|616.23|147
1702614000000|2023-12-15 04:20:00|626.88|616.48|627.19|616.79|627.46|617.06|626.51|616.11|175
1702614300000|2023-12-15 04:25:00|627.11|616.71|626.96|616.56|627.31|616.91|626.82|616.42|135
1702614600000|2023-12-15 04:30:00|626.89|616.49|626.41|616.01|627.12|616.72|626.34|615.94|159
1702614900000|2023-12-15 04:35:00|626.42|616.02|626.43|616.03|626.53|616.13|626.02|615.62|90
1702615200000|2023-12-15 04:40:00|626.44|616.04|625.85|615.45|626.44|616.04|625.66|615.26|82
1702615500000|2023-12-15 04:45:00|625.86|615.46|625.59|615.19|626.08|615.68|625.59|615.19|94
1702615800000|2023-12-15 04:50:00|625.39|614.99|626.17|615.77|626.29|615.89|625.23|614.83|233
1702616100000|2023-12-15 04:55:00|626.11|615.71|625.66|615.26|626.21|615.81|625.37|614.97|157
1702616400000|2023-12-15 05:00:00|625.75|615.35|627.85|617.45|628.12|617.72|625.45|615.05|277
1702616700000|2023-12-15 05:05:00|627.8|617.4|625.97|615.57|628.09|617.69|625.96|615.56|117
1702617000000|2023-12-15 05:10:00|625.98|615.58|625.91|615.51|626.27|615.87|625.15|614.75|172
1702617300000|2023-12-15 05:15:00|625.92|615.52|626.94|616.54|627.22|616.82|625.78|615.38|223
1702617600000|2023-12-15 05:20:00|626.91|616.51|626.05|615.65|627.02|616.62|625.73|615.33|243
1702617900000|2023-12-15 05:25:00|626.06|615.66|625.01|614.61|626.2|615.8|624.84|614.44|286
1702618200000|2023-12-15 05:30:00|624.96|614.56|623.57|613.17|624.98|614.58|622.92|612.52|298
1702618500000|2023-12-15 05:35:00|623.55|613.15|622.37|611.97|623.73|613.33|621.89|611.49|563
1702618800000|2023-12-15 05:40:00|622.38|611.98|622.7|612.3|623.19|612.79|622.04|611.64|231
1702619100000|2023-12-15 05:45:00|622.65|612.25|622.53|612.13|623.53|613.13|622.53|612.13|192
1702619400000|2023-12-15 05:50:00|622.22|611.82|621.97|611.57|623.38|612.98|621.94|611.54|255
1702619700000|2023-12-15 05:55:00|621.98|611.58|620.39|609.99|622.08|611.68|620.24|609.84|294
1702620000000|2023-12-15 06:00:00|620.44|610.04|622.09|611.69|622.29|611.89|619.37|608.97|321
1702620300000|2023-12-15 06:05:00|622.08|611.68|621.8|611.4|622.86|612.46|621.27|610.87|271
1702620600000|2023-12-15 06:10:00|621.79|611.39|620.79|610.39|622.14|611.74|620.45|610.05|201
1702620900000|2023-12-15 06:15:00|620.48|610.08|621.58|611.18|621.6|611.2|620.35|609.95|297
1702621200000|2023-12-15 06:20:00|621.54|611.14|622.59|612.19|622.94|612.54|621.5|611.1|289
1702621500000|2023-12-15 06:25:00|622.55|612.15|623.06|612.66|623.14|612.74|622.35|611.95|250
1702621800000|2023-12-15 06:30:00|623.07|612.67|623.07|612.67|623.17|612.77|622.71|612.31|195
1702622100000|2023-12-15 06:35:00|623.02|612.62|624.3|613.9|624.3|613.9|622.96|612.56|185
1702622400000|2023-12-15 06:40:00|624.32|613.92|622.97|612.57|624.42|614.02|622.5|612.1|135
1702622700000|2023-12-15 06:45:00|622.88|612.48|624.07|613.67|624.26|613.86|622.54|612.14|282
1702623000000|2023-12-15 06:50:00|623.99|613.59|622.61|612.21|623.99|613.59|622.49|612.09|274
1702623300000|2023-12-15 06:55:00|622.56|612.16|622.41|612.01|623.13|612.73|621.85|611.45|332
1702623600000|2023-12-15 07:00:00|622.38|611.98|622.51|612.11|622.89|612.49|621.77|611.37|215
1702623900000|2023-12-15 07:05:00|622.49|612.09|622.4|612|622.76|612.36|621.88|611.48|231
1702624200000|2023-12-15 07:10:00|622.49|612.09|622.96|612.56|623.17|612.77|622.24|611.84|165
1702624500000|2023-12-15 07:15:00|622.98|612.58|623.85|613.45|623.93|613.53|622.81|612.41|203
1702624800000|2023-12-15 07:20:00|623.78|613.38|623.26|612.86|623.85|613.45|622.73|612.33|258
1702625100000|2023-12-15 07:25:00|623.32|612.92|622.7|612.3|623.93|613.53|622.65|612.25|233
1702625400000|2023-12-15 07:30:00|622.71|612.31|623.05|612.65|623.08|612.68|622.28|611.88|195
1702625700000|2023-12-15 07:35:00|623.02|612.62|622.61|612.21|623.09|612.69|622.1|611.7|319
1702626000000|2023-12-15 07:40:00|622.62|612.22|622.44|612.04|622.94|612.54|622.05|611.65|316
1702626300000|2023-12-15 07:45:00|622.43|612.03|621.25|610.85|622.62|612.22|621.15|610.75|261
1702626600000|2023-12-15 07:50:00|621.35|610.95|621.77|611.37|621.77|611.37|621.3|610.9|278
1702626900000|2023-12-15 07:55:00|621.67|611.27|621.86|611.46|621.93|611.53|621.3|610.9|240
1702627200000|2023-12-15 08:00:00|621.72|611.32|622.56|612.16|623.09|612.69|621.62|611.22|402
1702627500000|2023-12-15 08:05:00|622.58|612.18|621.21|610.81|622.71|612.31|620.31|609.91|418
1702627800000|2023-12-15 08:10:00|621.22|610.82|620.74|610.34|621.43|611.03|620.66|610.26|384
1702628100000|2023-12-15 08:15:00|620.79|610.39|621.28|610.88|621.54|611.14|620.25|609.85|286
1702628400000|2023-12-15 08:20:00|621.24|610.84|624.41|614.01|624.52|614.12|621.08|610.68|317
1702628700000|2023-12-15 08:25:00|624.24|613.84|623.47|613.07|624.66|614.26|622.77|612.37|448
1702629000000|2023-12-15 08:30:00|623.48|613.08|623.88|613.48|624.02|613.62|622.99|612.59|379
1702629300000|2023-12-15 08:35:00|623.96|613.56|624.32|613.92|624.32|613.92|623.2|612.8|278
1702629600000|2023-12-15 08:40:00|624.31|613.91|624.92|614.52|625.06|614.66|624.23|613.83|178
1702629900000|2023-12-15 08:45:00|624.93|614.53|626.77|616.37|626.82|616.42|624.78|614.38|280
1702630200000|2023-12-15 08:50:00|626.7|616.3|626.34|615.94|627.03|616.63|625.86|615.46|371
1702630500000|2023-12-15 08:55:00|626.33|615.93|627.17|616.77|627.36|616.96|626.33|615.93|357
1702630800000|2023-12-15 09:00:00|627.1|616.7|628.2|617.8|629.12|618.72|626.79|616.39|459
1702631100000|2023-12-15 09:05:00|628.25|617.85|627.95|617.55|628.73|618.33|627.47|617.07|553
1702631400000|2023-12-15 09:10:00|627.92|617.52|628.74|618.34|628.92|618.52|627.47|617.07|407
1702631700000|2023-12-15 09:15:00|628.77|618.37|628.54|618.14|628.8|618.4|627.68|617.28|461
1702632000000|2023-12-15 09:20:00|628.49|618.09|628.68|618.28|628.83|618.43|627.87|617.47|375
1702632300000|2023-12-15 09:25:00|628.56|618.16|626.95|616.55|628.7|618.3|626.47|616.07|234
1702632600000|2023-12-15 09:30:00|626.93|616.53|627.83|617.43|627.92|617.52|626.57|616.17|396
1702632900000|2023-12-15 09:35:00|627.73|617.33|627.5|617.1|627.97|617.57|627.03|616.63|401
1702633200000|2023-12-15 09:40:00|627.48|617.08|627.4|617|627.96|617.56|626.94|616.54|379
1702633500000|2023-12-15 09:45:00|627.41|617.01|627.57|617.17|627.81|617.41|626.7|616.3|484
1702633800000|2023-12-15 09:50:00|627.59|617.19|626.32|615.92|627.64|617.24|625.31|614.91|516
1702634100000|2023-12-15 09:55:00|626.35|615.95|626.36|615.96|626.44|616.04|625.43|615.03|370
1702634400000|2023-12-15 10:00:00|626.37|615.97|627.13|616.73|628.79|618.39|626.08|615.68|523
1702634700000|2023-12-15 10:05:00|627.08|616.68|628.67|618.27|628.72|618.32|626.73|616.33|417
1702635000000|2023-12-15 10:10:00|628.62|618.22|628.59|618.19|628.79|618.39|628.08|617.68|375
1702635300000|2023-12-15 10:15:00|628.49|618.09|628.51|618.11|628.86|618.46|628.34|617.94|303
1702635600000|2023-12-15 10:20:00|628.54|618.14|628.34|617.94|628.75|618.35|628.1|617.7|225
1702635900000|2023-12-15 10:25:00|628.26|617.86|628.66|618.26|628.89|618.49|628.05|617.65|197
1702636200000|2023-12-15 10:30:00|628.67|618.27|628.67|618.27|628.76|618.36|628.42|618.02|100
1702636500000|2023-12-15 10:35:00|628.68|618.28|629.42|619.02|629.45|619.05|628.35|617.95|229
1702636800000|2023-12-15 10:40:00|629.36|618.96|629.62|619.22|629.63|619.23|628.95|618.55|212
1702637100000|2023-12-15 10:45:00|629.63|619.23|629.42|619.02|629.94|619.54|629.18|618.78|332
1702637400000|2023-12-15 10:50:00|629.5|619.1|628.98|618.58|629.89|619.49|628.89|618.49|336
1702637700000|2023-12-15 10:55:00|629.05|618.65|629.24|618.84|629.71|619.31|628.99|618.59|151
1702638000000|2023-12-15 11:00:00|629.25|618.85|628.38|617.98|629.57|619.17|628.29|617.89|307
1702638300000|2023-12-15 11:05:00|628.35|617.95|628.73|618.33|629.03|618.63|627.2|616.8|239
1702638600000|2023-12-15 11:10:00|628.77|618.37|629.12|618.72|629.43|619.03|628.5|618.1|227
1702638900000|2023-12-15 11:15:00|629.11|618.71|627.44|617.04|629.16|618.76|627.2|616.8|237
1702639200000|2023-12-15 11:20:00|627.49|617.09|627.09|616.69|627.76|617.36|626.62|616.22|369
1702639500000|2023-12-15 11:25:00|627.07|616.67|626.78|616.38|627.52|617.12|626.64|616.24|276
1702639800000|2023-12-15 11:30:00|626.86|616.46|626.83|616.43|627.11|616.71|626.53|616.13|196
1702640100000|2023-12-15 11:35:00|626.78|616.38|627.6|617.2|627.76|617.36|626.68|616.28|170
1702640400000|2023-12-15 11:40:00|627.61|617.21|627.35|616.95|627.9|617.5|627.21|616.81|167
1702640700000|2023-12-15 11:45:00|627.47|617.07|627.16|616.76|627.81|617.41|627.1|616.7|205
1702641000000|2023-12-15 11:50:00|627.15|616.75|626.61|616.21|627.56|617.16|626.44|616.04|340
1702641300000|2023-12-15 11:55:00|626.71|616.31|626.08|615.68|627.19|616.79|625.9|615.5|328
1702641600000|2023-12-15 12:00:00|626.07|615.67|624.9|614.5|626.66|616.26|624.81|614.41|423
1702641900000|2023-12-15 12:05:00|624.95|614.55|624.85|614.45|625.74|615.34|624.53|614.13|192
1702642200000|2023-12-15 12:10:00|624.8|614.4|622.25|611.85|624.97|614.57|621.9|611.5|364
1702642500000|2023-12-15 12:15:00|622.15|611.75|623.26|612.86|623.75|613.35|621.09|610.69|435
1702642800000|2023-12-15 12:20:00|623.27|612.87|622.5|612.1|623.49|613.09|621.34|610.94|553
1702643100000|2023-12-15 12:25:00|622.45|612.05|624.83|614.43|624.98|614.58|622.1|611.7|423
1702643400000|2023-12-15 12:30:00|624.64|614.24|624.76|614.36|625.08|614.68|623.45|613.05|329
1702643700000|2023-12-15 12:35:00|624.97|614.57|624.07|613.67|624.97|614.57|623.45|613.05|321
1702644000000|2023-12-15 12:40:00|624.06|613.66|623.31|612.91|624.12|613.72|623.09|612.69|249
1702644300000|2023-12-15 12:45:00|623.43|613.03|623.72|613.32|623.72|613.32|621.74|611.34|341
1702644600000|2023-12-15 12:50:00|623.79|613.39|623.69|613.29|623.83|613.43|622.96|612.56|323
1702644900000|2023-12-15 12:55:00|623.72|613.32|623.3|612.9|624.39|613.99|623.08|612.68|216
1702645200000|2023-12-15 13:00:00|623.29|612.89|619.05|608.65|623.35|612.95|619.01|608.61|721
1702645500000|2023-12-15 13:05:00|619.01|608.61|622.34|611.94|622.48|612.08|618.63|608.23|610
1702645800000|2023-12-15 13:10:00|622.25|611.85|622.47|612.07|622.91|612.51|621.73|611.33|383
1702646100000|2023-12-15 13:15:00|622.42|612.02|622.72|612.32|622.99|612.59|621.88|611.48|298
1702646400000|2023-12-15 13:20:00|622.75|612.35|623.05|612.65|623.41|613.01|622.23|611.83|307
1702646700000|2023-12-15 13:25:00|622.98|612.58|621.52|611.12|623.67|613.27|621.35|610.95|364
1702647000000|2023-12-15 13:30:00|621.62|611.22|620.59|610.19|622.6|612.2|620.31|609.91|455
1702647300000|2023-12-15 13:35:00|620.47|610.07|619.66|609.26|620.82|610.42|618.82|608.42|508
1702647600000|2023-12-15 13:40:00|619.69|609.29|620.57|610.17|621.23|610.83|619.13|608.73|510
1702647900000|2023-12-15 13:45:00|620.52|610.12|621.41|611.01|622.28|611.88|619.55|609.15|512
1702648200000|2023-12-15 13:50:00|621.46|611.06|622.26|611.86|622.45|612.05|620.95|610.55|465
1702648500000|2023-12-15 13:55:00|622.19|611.79|622.81|612.41|622.91|612.51|622.18|611.78|211
1702648800000|2023-12-15 14:00:00|622.73|612.33|623.76|613.36|624.16|613.76|622.64|612.24|301
1702649100000|2023-12-15 14:05:00|623.75|613.35|623.17|612.77|623.96|613.56|622.27|611.87|422
1702649400000|2023-12-15 14:10:00|623.19|612.79|624.77|614.37|624.87|614.47|623.11|612.71|250
1702649700000|2023-12-15 14:15:00|624.73|614.33|624.4|614|624.73|614.33|623.68|613.28|313
1702650000000|2023-12-15 14:20:00|624.3|613.9|621.81|611.41|624.4|614|621.47|611.07|630
1702650300000|2023-12-15 14:25:00|621.89|611.49|622.38|611.98|622.94|612.54|621.42|611.02|444
1702650600000|2023-12-15 14:30:00|622.63|612.23|620.88|610.48|623.14|612.74|619.1|608.7|498
1702650900000|2023-12-15 14:35:00|620.77|610.37|621.57|611.17|622.63|612.23|620.02|609.62|498
1702651200000|2023-12-15 14:40:00|621.52|611.12|622.08|611.68|622.78|612.38|621.21|610.81|466
1702651500000|2023-12-15 14:45:00|622.03|611.63|621.64|611.24|622.57|612.17|621.13|610.73|474
1702651800000|2023-12-15 14:50:00|621.74|611.34|621.57|611.17|622.11|611.71|620.38|609.98|466
1702652100000|2023-12-15 14:55:00|621.67|611.27|622.66|612.26|623.07|612.67|621.27|610.87|388
1702652400000|2023-12-15 15:00:00|622.67|612.27|622.46|612.06|623.74|613.34|622.08|611.68|291
1702652700000|2023-12-15 15:05:00|622.37|611.97|622.89|612.49|623.13|612.73|621.49|611.09|343
1702653000000|2023-12-15 15:10:00|622.8|612.4|621.01|610.61|622.86|612.46|620.46|610.06|492
1702653300000|2023-12-15 15:15:00|620.99|610.59|620.53|610.13|621.58|611.18|620.1|609.7|517
1702653600000|2023-12-15 15:20:00|620.51|610.11|617.16|606.76|620.57|610.17|616.98|606.58|437
1702653900000|2023-12-15 15:25:00|617.11|606.71|618.1|607.7|618.11|607.71|616.5|606.1|500
1702654200000|2023-12-15 15:30:00|618.02|607.62|614.98|604.58|618.14|607.74|614.82|604.42|288
1702654500000|2023-12-15 15:35:00|614.96|604.56|616.26|605.86|616.97|606.57|613.53|603.13|733
1702654800000|2023-12-15 15:40:00|616.21|605.81|617.1|606.7|617.95|607.55|615.23|604.83|562
1702655100000|2023-12-15 15:45:00|616.98|606.58|619.7|609.3|619.81|609.41|615.89|605.49|438
1702655400000|2023-12-15 15:50:00|619.74|609.34|619.72|609.32|619.97|609.57|618.73|608.33|363
1702655700000|2023-12-15 15:55:00|619.5|609.1|619.31|608.91|619.83|609.43|619.03|608.63|299
1702656000000|2023-12-15 16:00:00|619.23|608.83|619.9|609.5|621.01|610.61|618.65|608.25|378
1702656300000|2023-12-15 16:05:00|619.81|609.41|618.44|608.04|620.21|609.81|618.39|607.99|314
1702656600000|2023-12-15 16:10:00|618.61|608.21|617.42|607.02|619.12|608.72|617.34|606.94|419
1702656900000|2023-12-15 16:15:00|617.36|606.96|619.18|608.78|619.68|609.28|616.03|605.63|412
1702657200000|2023-12-15 16:20:00|619.2|608.8|620.3|609.9|620.43|610.03|618.68|608.28|313
1702657500000|2023-12-15 16:25:00|620.27|609.87|619.68|609.28|620.27|609.87|619.23|608.83|300
1702657800000|2023-12-15 16:30:00|619.59|609.19|619.47|609.07|619.82|609.42|618.51|608.11|315
1702658100000|2023-12-15 16:35:00|619.4|609|619.03|608.63|619.74|609.34|618.42|608.02|229
1702658400000|2023-12-15 16:40:00|619.09|608.69|618.56|608.16|619.82|609.42|618.45|608.05|233
1702658700000|2023-12-15 16:45:00|618.54|608.14|615.53|605.13|619.04|608.64|615.44|605.04|352
1702659000000|2023-12-15 16:50:00|615.56|605.16|615.79|605.39|616.47|606.07|614.81|604.41|435
1702659300000|2023-12-15 16:55:00|615.4|605|615.8|605.4|616.5|606.1|615.34|604.94|280
1702659600000|2023-12-15 17:00:00|615.9|605.5|616.95|606.55|617.54|607.14|615.3|604.9|295
1702659900000|2023-12-15 17:05:00|617|606.6|617.52|607.12|617.59|607.19|616.3|605.9|239
1702660200000|2023-12-15 17:10:00|617.43|607.03|620.52|610.12|620.54|610.14|617.43|607.03|195
1702660500000|2023-12-15 17:15:00|620.42|610.02|620.22|609.82|620.47|610.07|619.34|608.94|297
1702660800000|2023-12-15 17:20:00|620.27|609.87|620.54|610.14|620.58|610.18|619.22|608.82|291
1702661100000|2023-12-15 17:25:00|620.44|610.04|619.43|609.03|620.61|610.21|619.35|608.95|243
1702661400000|2023-12-15 17:30:00|619.48|609.08|619.15|608.75|619.97|609.57|618.62|608.22|283
1702661700000|2023-12-15 17:35:00|619.21|608.81|618.77|608.37|619.54|609.14|618.25|607.85|213
1702662000000|2023-12-15 17:40:00|618.72|608.32|618.18|607.78|619.36|608.96|618.09|607.69|202
1702662300000|2023-12-15 17:45:00|618.09|607.69|618.74|608.34|618.91|608.51|617.94|607.54|227
1702662600000|2023-12-15 17:50:00|618.77|608.37|617.7|607.3|618.8|608.4|617.59|607.19|221
1702662900000|2023-12-15 17:55:00|617.81|607.41|616.7|606.3|618.34|607.94|616.62|606.22|168
1702663200000|2023-12-15 18:00:00|616.62|606.22|616.8|606.4|616.92|606.52|616.37|605.97|197
1702663500000|2023-12-15 18:05:00|616.72|606.32|616.6|606.2|617.2|606.8|616.35|605.95|180
1702663800000|2023-12-15 18:10:00|616.53|606.13|616.87|606.47|617.03|606.63|615.98|605.58|168
1702664100000|2023-12-15 18:15:00|616.82|606.42|617.37|606.97|617.37|606.97|616.26|605.86|117
1702664400000|2023-12-15 18:20:00|617.3|606.9|619.21|608.81|619.59|609.19|617.3|606.9|190
1702664700000|2023-12-15 18:25:00|619.36|608.96|619.21|608.81|620.06|609.66|619.05|608.65|186
1702665000000|2023-12-15 18:30:00|619.17|608.77|618.6|608.2|619.17|608.77|618.29|607.89|182
1702665300000|2023-12-15 18:35:00|618.53|608.13|618.25|607.85|619.43|609.03|618.12|607.72|165
1702665600000|2023-12-15 18:40:00|618.14|607.74|617.71|607.31|619.27|608.87|617.55|607.15|274
1702665900000|2023-12-15 18:45:00|617.64|607.24|617.69|607.29|617.83|607.43|617.1|606.7|200
1702666200000|2023-12-15 18:50:00|617.63|607.23|618.22|607.82|618.33|607.93|617.39|606.99|173
1702666500000|2023-12-15 18:55:00|618.19|607.79|618.32|607.92|618.6|608.2|618.11|607.71|122
1702666800000|2023-12-15 19:00:00|618.24|607.84|619.09|608.69|619.17|608.77|618.08|607.68|153
1702667100000|2023-12-15 19:05:00|619.01|608.61|618.7|608.3|619.07|608.67|618.46|608.06|163
1702667400000|2023-12-15 19:10:00|618.66|608.26|618.88|608.48|619.13|608.73|618.66|608.26|132
1702667700000|2023-12-15 19:15:00|618.85|608.45|619.53|609.13|620.14|609.74|618.8|608.4|209
1702668000000|2023-12-15 19:20:00|619.45|609.05|618.6|608.2|619.49|609.09|618.38|607.98|196
1702668300000|2023-12-15 19:25:00|618.61|608.21|619.48|609.08|619.49|609.09|618.55|608.15|172
1702668600000|2023-12-15 19:30:00|619.43|609.03|620.5|610.1|620.57|610.17|619.36|608.96|202
1702668900000|2023-12-15 19:35:00|620.45|610.05|620.44|610.04|620.56|610.16|619.83|609.43|192
1702669200000|2023-12-15 19:40:00|620.49|610.09|619.78|609.38|620.79|610.39|619.69|609.29|146
1702669500000|2023-12-15 19:45:00|619.71|609.31|617.81|607.41|619.76|609.36|617.48|607.08|270
1702669800000|2023-12-15 19:50:00|617.86|607.46|617.52|607.12|617.9|607.5|617.15|606.75|128
1702670100000|2023-12-15 19:55:00|617.47|607.07|616.91|606.51|617.51|607.11|616.66|606.26|193
1702670400000|2023-12-15 20:00:00|616.9|606.5|616.36|605.96|616.95|606.55|615.43|605.03|265
1702670700000|2023-12-15 20:05:00|616.31|605.91|617.29|606.89|617.32|606.92|616.31|605.91|191
1702671000000|2023-12-15 20:10:00|617.21|606.81|617.62|607.22|618.05|607.65|617.19|606.79|206
1702671300000|2023-12-15 20:15:00|617.57|607.17|617.88|607.48|618|607.6|617.45|607.05|222
1702671600000|2023-12-15 20:20:00|617.92|607.52|617.66|607.26|617.99|607.59|617.42|607.02|174
1702671900000|2023-12-15 20:25:00|617.57|607.17|617.1|606.7|617.72|607.32|617.05|606.65|225
1702672200000|2023-12-15 20:30:00|617.18|606.78|616.25|605.85|617.32|606.92|616.05|605.65|113
1702672500000|2023-12-15 20:35:00|616.2|605.8|616.39|605.99|616.72|606.32|616.05|605.65|110
1702672800000|2023-12-15 20:40:00|616.31|605.91|616.7|606.3|616.79|606.39|616.22|605.82|61
1702673100000|2023-12-15 20:45:00|616.6|606.2|616.75|606.35|617.36|606.96|616.35|605.95|134
1702673400000|2023-12-15 20:50:00|616.82|606.42|617.54|607.14|617.63|607.23|616.45|606.05|165
1702673700000|2023-12-15 20:55:00|617.48|607.08|617.53|607.13|617.62|607.22|616.68|606.28|245
1702674000000|2023-12-15 21:00:00|617.47|607.07|617.89|607.49|618.22|607.82|617.47|607.07|137
1702674300000|2023-12-15 21:05:00|617.84|607.44|617.7|607.3|618.15|607.75|616.97|606.57|152
1702674600000|2023-12-15 21:10:00|617.63|607.23|617.62|607.22|617.88|607.48|617.32|606.92|134
1702674900000|2023-12-15 21:15:00|617.57|607.17|616.57|606.17|617.69|607.29|616.39|605.99|163
1702675200000|2023-12-15 21:20:00|616.53|606.13|616.81|606.41|617.18|606.78|616.53|606.13|123
1702675500000|2023-12-15 21:25:00|616.77|606.37|617.14|606.74|617.29|606.89|616.69|606.29|57
1702675800000|2023-12-15 21:30:00|617.09|606.69|616.27|605.87|617.19|606.79|616.27|605.87|123
1702676100000|2023-12-15 21:35:00|616.34|605.94|616.57|606.17|616.73|606.33|615.2|604.8|196
1702676400000|2023-12-15 21:40:00|616.66|606.26|616.01|605.61|616.66|606.26|615.41|605.01|174
1702676700000|2023-12-15 21:45:00|615.97|605.57|615.68|605.28|616|605.6|615.23|604.83|148
1702677000000|2023-12-15 21:50:00|615.6|605.2|615.04|604.64|615.79|605.39|614.61|604.21|190
1702677300000|2023-12-15 21:55:00|615|604.6|613.86|603.46|615.31|604.91|613.74|603.34|137
1702713600000|2023-12-16 08:00:00|620.98|610.58|620.91|610.51|620.98|610.58|620.82|610.42|25
1702713900000|2023-12-16 08:05:00|620.82|610.42|621.36|610.96|621.4|611|620.82|610.42|113
1702714200000|2023-12-16 08:10:00|621.34|610.94|621.52|611.12|621.52|611.12|621.18|610.78|90
1702714500000|2023-12-16 08:15:00|621.49|611.09|621|610.6|621.49|611.09|620.9|610.5|77
1702714800000|2023-12-16 08:20:00|620.94|610.54|620.19|609.79|621.44|611.04|619.92|609.52|108
1702715100000|2023-12-16 08:25:00|620.13|609.73|619.16|608.76|620.2|609.8|619.08|608.68|112
1702715400000|2023-12-16 08:30:00|619.09|608.69|618.81|608.41|619.14|608.74|617.57|607.17|173
1702715700000|2023-12-16 08:35:00|618.75|608.35|618.38|607.98|619.16|608.76|617.82|607.42|145
1702716000000|2023-12-16 08:40:00|618.3|607.9|619.05|608.65|619.05|608.65|617.85|607.45|151
1702716300000|2023-12-16 08:45:00|619.02|608.62|619.39|608.99|619.5|609.1|618.78|608.38|111
1702716600000|2023-12-16 08:50:00|619.3|608.9|619.36|608.96|619.41|609.01|619.1|608.7|97
1702716900000|2023-12-16 08:55:00|619.31|608.91|619.31|608.91|619.53|609.13|619.06|608.66|95
1702717200000|2023-12-16 09:00:00|619.36|608.96|619.5|609.1|619.62|609.22|619.32|608.92|59
1702717500000|2023-12-16 09:05:00|619.45|609.05|620.21|609.81|621.68|611.28|619.45|609.05|191
1702717800000|2023-12-16 09:10:00|620.16|609.76|620.23|609.83|620.49|610.09|619.92|609.52|148
1702718100000|2023-12-16 09:15:00|620.21|609.81|620.29|609.89|620.39|609.99|619.86|609.46|169
1702718400000|2023-12-16 09:20:00|620.3|609.9|620.51|610.11|620.61|610.21|619.89|609.49|88
1702718700000|2023-12-16 09:25:00|620.53|610.13|619.7|609.3|620.57|610.17|619.56|609.16|154
1702719000000|2023-12-16 09:30:00|619.68|609.28|618.93|608.53|619.71|609.31|618.63|608.23|128
1702719300000|2023-12-16 09:35:00|619.03|608.63|619.18|608.78|619.45|609.05|618.91|608.51|121
1702719600000|2023-12-16 09:40:00|619.17|608.77|619.12|608.72|619.86|609.46|619.12|608.72|155
1702719900000|2023-12-16 09:45:00|619.2|608.8|618.83|608.43|619.69|609.29|618.76|608.36|221
1702720200000|2023-12-16 09:50:00|618.88|608.48|618.95|608.55|619.19|608.79|618.7|608.3|158
1702720500000|2023-12-16 09:55:00|619|608.6|619.07|608.67|619.47|609.07|618.92|608.52|144
1702720800000|2023-12-16 10:00:00|619.08|608.68|619.52|609.12|619.65|609.25|618.9|608.5|130
1702721100000|2023-12-16 10:05:00|619.53|609.13|619.25|608.85|619.7|609.3|618.81|608.41|198
1702721400000|2023-12-16 10:10:00|619.24|608.84|619.52|609.12|619.57|609.17|619.2|608.8|130
1702721700000|2023-12-16 10:15:00|619.53|609.13|619.15|608.75|619.59|609.19|618.57|608.17|110
1702722000000|2023-12-16 10:20:00|619.17|608.77|619.45|609.05|619.5|609.1|618.97|608.57|114
1702722300000|2023-12-16 10:25:00|619.47|609.07|619.41|609.01|619.55|609.15|618.88|608.48|138
1702722600000|2023-12-16 10:30:00|619.42|609.02|619.05|608.65|619.52|609.12|618.9|608.5|114
1702722900000|2023-12-16 10:35:00|619.1|608.7|618.7|608.3|619.44|609.04|618.44|608.04|106
1702723200000|2023-12-16 10:40:00|618.75|608.35|619.13|608.73|619.13|608.73|618.67|608.27|141
1702723500000|2023-12-16 10:45:00|619.12|608.72|618.5|608.1|619.15|608.75|618.5|608.1|108
1702723800000|2023-12-16 10:50:00|618.55|608.15|618.79|608.39|619.16|608.76|618.45|608.05|110
1702724100000|2023-12-16 10:55:00|618.73|608.33|619.06|608.66|619.27|608.87|618.55|608.15|95
1702724400000|2023-12-16 11:00:00|619|608.6|619.09|608.69|619.44|609.04|618.93|608.53|86
1702724700000|2023-12-16 11:05:00|619.04|608.64|619.61|609.21|619.87|609.47|618.8|608.4|151
1702725000000|2023-12-16 11:10:00|619.55|609.15|619.18|608.78|619.77|609.37|618.77|608.37|108
1702725300000|2023-12-16 11:15:00|619.12|608.72|619.74|609.34|619.96|609.56|619.12|608.72|112
1702725600000|2023-12-16 11:20:00|619.83|609.43|620.15|609.75|620.28|609.88|619.4|609|94
1702725900000|2023-12-16 11:25:00|620.22|609.82|621.86|611.46|622.09|611.69|620.15|609.75|119
1702726200000|2023-12-16 11:30:00|621.79|611.39|622.55|612.15|622.8|612.4|621.73|611.33|137
1702726500000|2023-12-16 11:35:00|622.54|612.14|622.6|612.2|622.81|612.41|622.24|611.84|126
1702726800000|2023-12-16 11:40:00|622.55|612.15|622.55|612.15|622.75|612.35|622.23|611.83|132
1702727100000|2023-12-16 11:45:00|622.49|612.09|622.66|612.26|622.76|612.36|622.3|611.9|114
1702727400000|2023-12-16 11:50:00|622.73|612.33|622.84|612.44|622.91|612.51|622.12|611.72|129
1702727700000|2023-12-16 11:55:00|622.78|612.38|623.68|613.28|623.73|613.33|622.46|612.06|145
1702728000000|2023-12-16 12:00:00|623.69|613.29|623.81|613.41|624.06|613.66|623.31|612.91|127
1702728300000|2023-12-16 12:05:00|623.79|613.39|624.25|613.85|624.25|613.85|623.67|613.27|89
1702728600000|2023-12-16 12:10:00|624.13|613.73|624|613.6|624.31|613.91|623.85|613.45|102
1702728900000|2023-12-16 12:15:00|624.01|613.61|623.69|613.29|624.03|613.63|623.09|612.69|139
1702729200000|2023-12-16 12:20:00|623.62|613.22|622.43|612.03|623.79|613.39|622.24|611.84|103
1702729500000|2023-12-16 12:25:00|622.44|612.04|624.05|613.65|624.05|613.65|622.44|612.04|160
1702729800000|2023-12-16 12:30:00|624.02|613.62|624.26|613.86|624.3|613.9|623.65|613.25|116
1702730100000|2023-12-16 12:35:00|624.18|613.78|625.23|614.83|625.26|614.86|624.18|613.78|149
1702730400000|2023-12-16 12:40:00|625.22|614.82|628.51|618.11|629.09|618.69|625.06|614.66|313
1702730700000|2023-12-16 12:45:00|628.54|618.14|628.64|618.24|629.04|618.64|628.23|617.83|177
1702731000000|2023-12-16 12:50:00|628.61|618.21|629.24|618.84|629.24|618.84|628.38|617.98|165
1702731300000|2023-12-16 12:55:00|629.22|618.82|629.08|618.68|629.32|618.92|628.18|617.78|143
1702731600000|2023-12-16 13:00:00|629.03|618.63|628.51|618.11|629.53|619.13|628.16|617.76|165
1702731900000|2023-12-16 13:05:00|628.46|618.06|626.73|616.33|628.69|618.29|626.72|616.32|198
1702732200000|2023-12-16 13:10:00|626.72|616.32|626.6|616.2|627.82|617.42|626.41|616.01|239
1702732500000|2023-12-16 13:15:00|626.63|616.23|625.6|615.2|627.01|616.61|625.39|614.99|203
1702732800000|2023-12-16 13:20:00|625.64|615.24|624.73|614.33|626.28|615.88|623.98|613.58|264
1702733100000|2023-12-16 13:25:00|624.78|614.38|623.19|612.79|625.03|614.63|623.19|612.79|244
1702733400000|2023-12-16 13:30:00|623.14|612.74|622.25|611.85|623.54|613.14|621.09|610.69|282
1702733700000|2023-12-16 13:35:00|622.26|611.86|623.7|613.3|623.77|613.37|621.86|611.46|359
1702734000000|2023-12-16 13:40:00|623.74|613.34|624.01|613.61|625.09|614.69|623.28|612.88|155
1702734300000|2023-12-16 13:45:00|623.96|613.56|624.64|614.24|625.05|614.65|623.92|613.52|165
1702734600000|2023-12-16 13:50:00|624.63|614.23|624.67|614.27|625.02|614.62|623.89|613.49|165
1702734900000|2023-12-16 13:55:00|624.68|614.28|624.94|614.54|625.05|614.65|624.66|614.26|137
1702735200000|2023-12-16 14:00:00|624.95|614.55|624.54|614.14|625.09|614.69|623.95|613.55|210
1702735500000|2023-12-16 14:05:00|624.63|614.23|624.7|614.3|624.86|614.46|623.88|613.48|124
1702735800000|2023-12-16 14:10:00|624.75|614.35|623.24|612.84|624.81|614.41|623.08|612.68|194
1702736100000|2023-12-16 14:15:00|623.18|612.78|623.22|612.82|623.62|613.22|623|612.6|122
1702736400000|2023-12-16 14:20:00|623.17|612.77|623.19|612.79|623.26|612.86|622.17|611.77|117
1702736700000|2023-12-16 14:25:00|623.18|612.78|622.69|612.29|623.18|612.78|622.17|611.77|123
1702737000000|2023-12-16 14:30:00|622.7|612.3|622.23|611.83|623.15|612.75|621.79|611.39|139
1702737300000|2023-12-16 14:35:00|622.17|611.77|622.64|612.24|623.01|612.61|621.88|611.48|120
1702737600000|2023-12-16 14:40:00|622.74|612.34|622.86|612.46|622.95|612.55|622.22|611.82|96
1702737900000|2023-12-16 14:45:00|622.85|612.45|622.27|611.87|622.88|612.48|622.24|611.84|110
1702738200000|2023-12-16 14:50:00|622.24|611.84|622.91|612.51|623.1|612.7|622.24|611.84|109
1702738500000|2023-12-16 14:55:00|622.83|612.43|623.26|612.86|623.3|612.9|622.73|612.33|72
1702738800000|2023-12-16 15:00:00|623.19|612.79|623.93|613.53|624.46|614.06|623.19|612.79|166
1702739100000|2023-12-16 15:05:00|623.97|613.57|624.86|614.46|624.98|614.58|623.97|613.57|119
1702739400000|2023-12-16 15:10:00|624.78|614.38|625.11|614.71|625.22|614.82|624.68|614.28|127
1702739700000|2023-12-16 15:15:00|625.12|614.72|624.45|614.05|625.22|614.82|623.77|613.37|216
1702740000000|2023-12-16 15:20:00|624.36|613.96|623.62|613.22|625.08|614.68|623.37|612.97|174
1702740300000|2023-12-16 15:25:00|623.73|613.33|624.2|613.8|624.55|614.15|623.71|613.31|150
1702740600000|2023-12-16 15:30:00|624.16|613.76|626.32|615.92|626.49|616.09|623.74|613.34|150
1702740900000|2023-12-16 15:35:00|626.26|615.86|626.54|616.14|626.94|616.54|625.91|615.51|182
1702741200000|2023-12-16 15:40:00|626.56|616.16|626.1|615.7|626.63|616.23|625.9|615.5|162
1702741500000|2023-12-16 15:45:00|626.04|615.64|626.63|616.23|626.8|616.4|626.04|615.64|177
1702741800000|2023-12-16 15:50:00|626.58|616.18|627.15|616.75|627.35|616.95|626.58|616.18|152
1702742100000|2023-12-16 15:55:00|627.13|616.73|627.22|616.82|627.4|617|626.58|616.18|240
1702742400000|2023-12-16 16:00:00|627.27|616.87|627.39|616.99|627.72|617.32|626.78|616.38|275
1702742700000|2023-12-16 16:05:00|627.31|616.91|626.75|616.35|627.32|616.92|626.3|615.9|166
1702743000000|2023-12-16 16:10:00|626.7|616.3|625.93|615.53|627.14|616.74|625.8|615.4|169
1702743300000|2023-12-16 16:15:00|626.03|615.63|625.99|615.59|626.58|616.18|625.29|614.89|206
1702743600000|2023-12-16 16:20:00|625.91|615.51|624.97|614.57|625.96|615.56|624.84|614.44|152
1702743900000|2023-12-16 16:25:00|624.98|614.58|625.86|615.46|625.86|615.46|624.98|614.58|140
1702744200000|2023-12-16 16:30:00|625.77|615.37|626.43|616.03|626.43|616.03|625.38|614.98|185
1702744500000|2023-12-16 16:35:00|626.29|615.89|626.9|616.5|627.64|617.24|626.29|615.89|202
1702744800000|2023-12-16 16:40:00|626.95|616.55|629.4|619|629.42|619.02|626.9|616.5|261
1702745100000|2023-12-16 16:45:00|629.35|618.95|629.24|618.84|629.38|618.98|628.13|617.73|252
1702745400000|2023-12-16 16:50:00|629.18|618.78|627.8|617.4|629.36|618.96|627.75|617.35|246
1702745700000|2023-12-16 16:55:00|627.78|617.38|627.88|617.48|627.88|617.48|626.33|615.93|188
1702746000000|2023-12-16 17:00:00|627.83|617.43|627.71|617.31|628.72|618.32|627.1|616.7|281
1702746300000|2023-12-16 17:05:00|627.74|617.34|627.33|616.93|628.17|617.77|626.39|615.99|271
1702746600000|2023-12-16 17:10:00|627.28|616.88|627.06|616.66|627.95|617.55|626.84|616.44|191
1702746900000|2023-12-16 17:15:00|627.11|616.71|627.62|617.22|627.74|617.34|626.46|616.06|210
1702747200000|2023-12-16 17:20:00|627.63|617.23|629.31|618.91|629.31|618.91|627.52|617.12|139
1702747500000|2023-12-16 17:25:00|629.23|618.83|627.94|617.54|629.33|618.93|627.8|617.4|195
1702747800000|2023-12-16 17:30:00|627.87|617.47|627.17|616.77|628.34|617.94|626.1|615.7|283
1702748100000|2023-12-16 17:35:00|627.12|616.72|626.21|615.81|627.19|616.79|626.07|615.67|207
1702748400000|2023-12-16 17:40:00|626.12|615.72|628.42|618.02|628.53|618.13|626.12|615.72|202
1702748700000|2023-12-16 17:45:00|628.37|617.97|629.45|619.05|629.45|619.05|628.19|617.79|231
1702749000000|2023-12-16 17:50:00|629.35|618.95|628.15|617.75|629.53|619.13|628.15|617.75|235
1702749300000|2023-12-16 17:55:00|628.11|617.71|627.55|617.15|628.28|617.88|626.78|616.38|205
1702749600000|2023-12-16 18:00:00|627.56|617.16|625.74|615.34|627.65|617.25|625.39|614.99|258
1702749900000|2023-12-16 18:05:00|625.62|615.22|625.53|615.13|626.69|616.29|625.35|614.95|284
1702750200000|2023-12-16 18:10:00|625.49|615.09|625.24|614.84|625.74|615.34|624.5|614.1|239
1702750500000|2023-12-16 18:15:00|625.34|614.94|625.5|615.1|625.54|615.14|623.69|613.29|316
1702750800000|2023-12-16 18:20:00|625.42|615.02|625.56|615.16|626.9|616.5|625.26|614.86|239
1702751100000|2023-12-16 18:25:00|625.61|615.21|624.47|614.07|625.61|615.21|623.78|613.38|268
1702751400000|2023-12-16 18:30:00|624.48|614.08|625.68|615.28|625.9|615.5|624.23|613.83|276
1702751700000|2023-12-16 18:35:00|625.81|615.41|626.32|615.92|626.83|616.43|625.68|615.28|168
1702752000000|2023-12-16 18:40:00|626.26|615.86|625.44|615.04|626.82|616.42|625.39|614.99|190
1702752300000|2023-12-16 18:45:00|625.36|614.96|626.29|615.89|626.4|616|625.18|614.78|203
1702752600000|2023-12-16 18:50:00|626.22|615.82|623.51|613.11|626.98|616.58|623.27|612.87|251
1702752900000|2023-12-16 18:55:00|623.52|613.12|625.52|615.12|625.52|615.12|623.52|613.12|310
1702753200000|2023-12-16 19:00:00|625.47|615.07|625.85|615.45|625.85|615.45|625.24|614.84|130
1702753500000|2023-12-16 19:05:00|625.79|615.39|623.65|613.25|625.86|615.46|623.28|612.88|242
1702753800000|2023-12-16 19:10:00|623.72|613.32|621.68|611.28|623.72|613.32|620.7|610.3|432
1702754100000|2023-12-16 19:15:00|621.69|611.29|623.58|613.18|623.8|613.4|621.68|611.28|278
1702754400000|2023-12-16 19:20:00|623.56|613.16|624.29|613.89|624.62|614.22|623.4|613|274
1702754700000|2023-12-16 19:25:00|624.24|613.84|623.5|613.1|624.24|613.84|622.81|612.41|256
1702755000000|2023-12-16 19:30:00|623.44|613.04|620.4|610|623.69|613.29|619.54|609.14|341
1702755300000|2023-12-16 19:35:00|620.45|610.05|619.34|608.94|620.79|610.39|617.95|607.55|456
1702755600000|2023-12-16 19:40:00|619.39|608.99|619.04|608.64|619.81|609.41|618.15|607.75|433
1702755900000|2023-12-16 19:45:00|618.99|608.59|621.05|610.65|621.22|610.82|618.6|608.2|307
1702756200000|2023-12-16 19:50:00|621.2|610.8|621.18|610.78|621.23|610.83|620.17|609.77|243
1702756500000|2023-12-16 19:55:00|621.1|610.7|621.41|611.01|621.75|611.35|620.46|610.06|203
1702756800000|2023-12-16 20:00:00|621.46|611.06|622.71|612.31|622.71|612.31|620.58|610.18|217
1702757100000|2023-12-16 20:05:00|622.76|612.36|623.27|612.87|623.27|612.87|622.36|611.96|228
1702757400000|2023-12-16 20:10:00|623.11|612.71|623.54|613.14|623.59|613.19|622.92|612.52|159
1702757700000|2023-12-16 20:15:00|623.79|613.39|623.7|613.3|624.09|613.69|622.88|612.48|221
1702758000000|2023-12-16 20:20:00|623.64|613.24|623.51|613.11|623.91|613.51|623.07|612.67|146
1702758300000|2023-12-16 20:25:00|623.43|613.03|623.8|613.4|623.96|613.56|622.8|612.4|166
1702758600000|2023-12-16 20:30:00|623.74|613.34|623.83|613.43|624.13|613.73|623.23|612.83|153
1702758900000|2023-12-16 20:35:00|623.75|613.35|623.26|612.86|624.33|613.93|622.97|612.57|122
1702759200000|2023-12-16 20:40:00|623.46|613.06|623.37|612.97|623.82|613.42|623.17|612.77|107
1702759500000|2023-12-16 20:45:00|623.3|612.9|621.85|611.45|623.58|613.18|621.3|610.9|216
1702759800000|2023-12-16 20:50:00|621.79|611.39|621.07|610.67|622.1|611.7|621.07|610.67|173
1702760100000|2023-12-16 20:55:00|621.02|610.62|621.51|611.11|621.94|611.54|620.14|609.74|208
1702760400000|2023-12-16 21:00:00|621.45|611.05|621.93|611.53|622.25|611.85|621.29|610.89|200
1702760700000|2023-12-16 21:05:00|621.87|611.47|619.99|609.59|621.87|611.47|619.85|609.45|190
1702761000000|2023-12-16 21:10:00|619.91|609.51|621.62|611.22|622.03|611.63|619.84|609.44|194
1702761300000|2023-12-16 21:15:00|621.72|611.32|622.21|611.81|622.47|612.07|621.6|611.2|232
1702761600000|2023-12-16 21:20:00|622.17|611.77|622.65|612.25|623.27|612.87|622.17|611.77|216
1702761900000|2023-12-16 21:25:00|622.6|612.2|622.09|611.69|622.6|612.2|620.77|610.37|202
1702762200000|2023-12-16 21:30:00|622.03|611.63|622.84|612.44|623.09|612.69|621.98|611.58|233
1702762500000|2023-12-16 21:35:00|622.92|612.52|622.1|611.7|623.55|613.15|621.88|611.48|195
1702762800000|2023-12-16 21:40:00|622.03|611.63|620.85|610.45|622.49|612.09|620.46|610.06|155
1702763100000|2023-12-16 21:45:00|620.78|610.38|620.34|609.94|621.31|610.91|619.69|609.29|287
1702763400000|2023-12-16 21:50:00|620.28|609.88|620.57|610.17|620.98|610.58|619.08|608.68|247
1702763700000|2023-12-16 21:55:00|620.51|610.11|619.95|609.55|621.06|610.66|619.7|609.3|208
1702764000000|2023-12-16 22:00:00|620.05|609.65|619.46|609.06|621.16|610.76|619.34|608.94|241
1702764300000|2023-12-16 22:05:00|619.51|609.11|619.13|608.73|619.56|609.16|617.6|607.2|349
1702764600000|2023-12-16 22:10:00|619.18|608.78|620.88|610.48|621.3|610.9|619.13|608.73|155
1702764900000|2023-12-16 22:15:00|621.03|610.63|620.72|610.32|621.13|610.73|619.84|609.44|133
1702765200000|2023-12-16 22:20:00|620.73|610.33|621.6|611.2|621.72|611.32|620.43|610.03|111
1702765500000|2023-12-16 22:25:00|621.53|611.13|621.71|611.31|621.78|611.38|621.08|610.68|97
1702765800000|2023-12-16 22:30:00|621.65|611.25|622.21|611.81|622.71|612.31|621.65|611.25|91
1702766100000|2023-12-16 22:35:00|622.22|611.82|622.4|612|622.5|612.1|622.13|611.73|95
1702766400000|2023-12-16 22:40:00|622.34|611.94|622.45|612.05|622.58|612.18|621.39|610.99|188
1702766700000|2023-12-16 22:45:00|622.5|612.1|622.53|612.13|622.58|612.18|622.3|611.9|69
1702767000000|2023-12-16 22:50:00|622.48|612.08|622.14|611.74|622.59|612.19|621.92|611.52|63
1702767300000|2023-12-16 22:55:00|622.11|611.71|621.78|611.38|622.43|612.03|621.7|611.3|77
1702767600000|2023-12-16 23:00:00|621.82|611.42|621.85|611.45|622.01|611.61|620.85|610.45|157
1702767900000|2023-12-16 23:05:00|621.84|611.44|621.02|610.62|622.39|611.99|620.88|610.48|148
1702768200000|2023-12-16 23:10:00|620.99|610.59|618.98|608.58|621|610.6|618.72|608.32|194
1702768500000|2023-12-16 23:15:00|618.99|608.59|620.35|609.95|620.46|610.06|618.63|608.23|195
1702768800000|2023-12-16 23:20:00|620.3|609.9|621.12|610.72|621.4|611|619.82|609.42|138
1702769100000|2023-12-16 23:25:00|621.13|610.73|620.36|609.96|621.14|610.74|619.99|609.59|174
1702769400000|2023-12-16 23:30:00|620.34|609.94|620.36|609.96|621.25|610.85|620.02|609.62|143
1702769700000|2023-12-16 23:35:00|620.37|609.97|620.64|610.24|621.16|610.76|620.27|609.87|112
1702770000000|2023-12-16 23:40:00|620.59|610.19|620.16|609.76|621.07|610.67|620.08|609.68|139
1702770300000|2023-12-16 23:45:00|620.21|609.81|620.39|609.99|620.58|610.18|619.95|609.55|148
1702770600000|2023-12-16 23:50:00|620.4|610|620.37|609.97|621.65|611.25|620.16|609.76|163
1702770900000|2023-12-16 23:55:00|620.34|609.94|621.7|611.3|621.85|611.45|620|609.6|206
1702771200000|2023-12-17 00:00:00|621.68|611.28|622.55|612.15|622.85|612.45|621.66|611.26|174
1702771500000|2023-12-17 00:05:00|622.56|612.16|621.95|611.55|622.67|612.27|621.33|610.93|192
1702771800000|2023-12-17 00:10:00|621.96|611.56|622.15|611.75|622.3|611.9|621.09|610.69|221
1702772100000|2023-12-17 00:15:00|622.06|611.66|621.94|611.54|622.62|612.22|621.63|611.23|184
1702772400000|2023-12-17 00:20:00|621.9|611.5|621.61|611.21|622.25|611.85|621.57|611.17|107
1702772700000|2023-12-17 00:25:00|621.56|611.16|621.12|610.72|622.13|611.73|621|610.6|130
1702773000000|2023-12-17 00:30:00|621.17|610.77|621.64|611.24|622.07|611.67|621.12|610.72|171
1702773300000|2023-12-17 00:35:00|621.73|611.33|623.74|613.34|623.77|613.37|621.68|611.28|138
1702773600000|2023-12-17 00:40:00|623.73|613.33|624.14|613.74|624.23|613.83|623.73|613.33|60
1702773900000|2023-12-17 00:45:00|624.09|613.69|624.71|614.31|625.63|615.23|624.09|613.69|124
1702774200000|2023-12-17 00:50:00|624.69|614.29|623.11|612.71|624.77|614.37|622.8|612.4|115
1702774500000|2023-12-17 00:55:00|623.08|612.68|622.35|611.95|623.21|612.81|622.14|611.74|138
1702774800000|2023-12-17 01:00:00|622.3|611.9|623.62|613.22|623.81|613.41|621.03|610.63|223
1702775100000|2023-12-17 01:05:00|623.67|613.27|625.44|615.04|625.9|615.5|623.48|613.08|200
1702775400000|2023-12-17 01:10:00|625.39|614.99|626.81|616.41|626.98|616.58|625.36|614.96|216
1702775700000|2023-12-17 01:15:00|626.82|616.42|626.82|616.42|627|616.6|626.14|615.74|185
1702776000000|2023-12-17 01:20:00|626.87|616.47|626.36|615.96|629.16|618.76|626.35|615.95|204
1702776300000|2023-12-17 01:25:00|626.41|616.01|627.2|616.8|627.25|616.85|625.3|614.9|167
1702776600000|2023-12-17 01:30:00|627.18|616.78|625.54|615.14|627.54|617.14|625.47|615.07|218
1702776900000|2023-12-17 01:35:00|625.53|615.13|623.1|612.7|625.66|615.26|621.94|611.54|302
1702777200000|2023-12-17 01:40:00|623.07|612.67|622.16|611.76|623.47|613.07|621.57|611.17|362
1702777500000|2023-12-17 01:45:00|622.23|611.83|621.8|611.4|623.75|613.35|621.15|610.75|444
1702777800000|2023-12-17 01:50:00|621.81|611.41|623.48|613.08|624.33|613.93|621.3|610.9|281
1702778100000|2023-12-17 01:55:00|623.54|613.14|625.19|614.79|625.21|614.81|623.42|613.02|243
1702778400000|2023-12-17 02:00:00|625.2|614.8|625.12|614.72|625.51|615.11|624.06|613.66|233
1702778700000|2023-12-17 02:05:00|625.13|614.73|626.88|616.48|626.95|616.55|625.13|614.73|205
1702779000000|2023-12-17 02:10:00|626.93|616.53|628.22|617.82|629.9|619.5|626.79|616.39|188
1702779300000|2023-12-17 02:15:00|628.27|617.87|628.53|618.13|629.91|619.51|627.75|617.35|200
1702779600000|2023-12-17 02:20:00|628.58|618.18|628.77|618.37|629.37|618.97|628.35|617.95|161
1702779900000|2023-12-17 02:25:00|628.82|618.42|627.97|617.57|629.19|618.79|627.61|617.21|191
1702780200000|2023-12-17 02:30:00|627.92|617.52|626.93|616.53|628.15|617.75|625.88|615.48|168
1702780500000|2023-12-17 02:35:00|626.69|616.29|627.9|617.5|627.97|617.57|625.63|615.23|224
1702780800000|2023-12-17 02:40:00|627.91|617.51|627.74|617.34|628.85|618.45|626.41|616.01|196
1702781100000|2023-12-17 02:45:00|627.69|617.29|626.82|616.42|627.86|617.46|625.94|615.54|210
1702781400000|2023-12-17 02:50:00|626.83|616.43|623.9|613.5|626.91|616.51|623.9|613.5|234
1702781700000|2023-12-17 02:55:00|623.85|613.45|623.86|613.46|625.21|614.81|623.27|612.87|333
1702782000000|2023-12-17 03:00:00|623.74|613.34|623.87|613.47|625.03|614.63|623.33|612.93|275
1702782300000|2023-12-17 03:05:00|623.88|613.48|622.1|611.7|623.88|613.48|622.1|611.7|186
1702782600000|2023-12-17 03:10:00|622.15|611.75|621.2|610.8|622.15|611.75|620.33|609.93|271
1702782900000|2023-12-17 03:15:00|621.25|610.85|622.29|611.89|622.44|612.04|620.3|609.9|197
1702783200000|2023-12-17 03:20:00|622.34|611.94|623.11|612.71|623.11|612.71|621.47|611.07|178
1702783500000|2023-12-17 03:25:00|623.12|612.72|623.84|613.44|624.14|613.74|622.75|612.35|227
1702783800000|2023-12-17 03:30:00|623.89|613.49|623.9|613.5|624.08|613.68|623.35|612.95|184
1702784100000|2023-12-17 03:35:00|623.85|613.45|623.97|613.57|624.5|614.1|623.59|613.19|167
1702784400000|2023-12-17 03:40:00|623.99|613.59|624.26|613.86|624.28|613.88|622.99|612.59|148
1702784700000|2023-12-17 03:45:00|624.27|613.87|624.64|614.24|624.88|614.48|623.99|613.59|154
1702785000000|2023-12-17 03:50:00|624.65|614.25|626.02|615.62|626.07|615.67|624.08|613.68|176
1702785300000|2023-12-17 03:55:00|626.03|615.63|625.65|615.25|626.46|616.06|625.03|614.63|230
1702785600000|2023-12-17 04:00:00|625.56|615.16|627.39|616.99|628.31|617.91|625.33|614.93|229
1702785900000|2023-12-17 04:05:00|627.49|617.09|625.2|614.8|627.68|617.28|625.11|614.71|199
1702786200000|2023-12-17 04:10:00|625.18|614.78|625.73|615.33|626.17|615.77|624.93|614.53|226
1702786500000|2023-12-17 04:15:00|625.78|615.38|626.47|616.07|626.53|616.13|625.67|615.27|166
1702786800000|2023-12-17 04:20:00|626.42|616.02|626.5|616.1|627.75|617.35|626.18|615.78|151
1702787100000|2023-12-17 04:25:00|626.51|616.11|626.21|615.81|626.94|616.54|625.67|615.27|106
1702787400000|2023-12-17 04:30:00|626.26|615.86|625.74|615.34|626.81|616.41|625.36|614.96|135
1702787700000|2023-12-17 04:35:00|625.79|615.39|625.32|614.92|626.41|616.01|625.24|614.84|134
1702788000000|2023-12-17 04:40:00|625.36|614.96|624.57|614.17|625.58|615.18|624.57|614.17|130
1702788300000|2023-12-17 04:45:00|624.6|614.2|623.78|613.38|625.15|614.75|623.75|613.35|207
1702788600000|2023-12-17 04:50:00|623.83|613.43|624|613.6|624.48|614.08|623.58|613.18|106
1702788900000|2023-12-17 04:55:00|623.99|613.59|623.48|613.08|624.31|613.91|623.14|612.74|77
1702789200000|2023-12-17 05:00:00|623.49|613.09|623.2|612.8|623.98|613.58|623.19|612.79|86
1702789500000|2023-12-17 05:05:00|623.21|612.81|624.31|613.91|624.31|613.91|623.21|612.81|93
1702789800000|2023-12-17 05:10:00|624.33|613.93|624.51|614.11|624.54|614.14|624.25|613.85|40
1702790100000|2023-12-17 05:15:00|624.56|614.16|624.03|613.63|624.67|614.27|623.54|613.14|100
1702790400000|2023-12-17 05:20:00|624.05|613.65|623.68|613.28|624.14|613.74|623.1|612.7|125
1702790700000|2023-12-17 05:25:00|623.63|613.23|623.46|613.06|623.94|613.54|623.1|612.7|119
1702791000000|2023-12-17 05:30:00|623.47|613.07|621.54|611.14|623.47|613.07|621.48|611.08|83
1702791300000|2023-12-17 05:35:00|621.34|610.94|619.87|609.47|621.35|610.95|619.7|609.3|131
1702791600000|2023-12-17 05:40:00|619.77|609.37|618.3|607.9|619.97|609.57|617.41|607.01|225
1702791900000|2023-12-17 05:45:00|618.4|608|618.1|607.7|619.62|609.22|617.73|607.33|336
1702792200000|2023-12-17 05:50:00|618.08|607.68|617|606.6|619.49|609.09|616.21|605.81|399
1702792500000|2023-12-17 05:55:00|616.96|606.56|618.81|608.41|619.19|608.79|615.49|605.09|379
1702792800000|2023-12-17 06:00:00|618.76|608.36|620.37|609.97|620.46|610.06|618.08|607.68|222
1702793100000|2023-12-17 06:05:00|620.32|609.92|621.22|610.82|621.27|610.87|620.22|609.82|92
1702793400000|2023-12-17 06:10:00|621.14|610.74|621.15|610.75|621.2|610.8|620.06|609.66|117
1702793700000|2023-12-17 06:15:00|621.1|610.7|621.13|610.73|621.46|611.06|620.43|610.03|113
1702794000000|2023-12-17 06:20:00|621.18|610.78|620.53|610.13|621.43|611.03|620.15|609.75|103
1702794300000|2023-12-17 06:25:00|620.48|610.08|620.2|609.8|620.58|610.18|619.8|609.4|60
1702794600000|2023-12-17 06:30:00|620.25|609.85|617.03|606.63|620.34|609.94|616.86|606.46|159
1702794900000|2023-12-17 06:35:00|616.98|606.58|616.4|606|617.15|606.75|615.8|605.4|190
1702795200000|2023-12-17 06:40:00|616.3|605.9|614.8|604.4|616.3|605.9|613.71|603.31|326
1702795500000|2023-12-17 06:45:00|614.75|604.35|613.23|602.83|615.03|604.63|612.59|602.19|381
1702795800000|2023-12-17 06:50:00|613.18|602.78|615.25|604.85|615.45|605.05|613.03|602.63|277
1702796100000|2023-12-17 06:55:00|615.35|604.95|617.91|607.51|617.96|607.56|615.3|604.9|212
1702796400000|2023-12-17 07:00:00|617.81|607.41|618.67|608.27|619.47|609.07|617.78|607.38|287
1702796700000|2023-12-17 07:05:00|618.87|608.47|618.55|608.15|618.91|608.51|617.88|607.48|180
1702797000000|2023-12-17 07:10:00|618.5|608.1|619.96|609.56|619.99|609.59|618|607.6|128
1702797300000|2023-12-17 07:15:00|619.39|608.99|618.35|607.95|619.42|609.02|617.91|607.51|265
1702797600000|2023-12-17 07:20:00|618.4|608|617.66|607.26|618.89|608.49|617.4|607|224
1702797900000|2023-12-17 07:25:00|617.71|607.31|615.95|605.55|617.76|607.36|615.64|605.24|245
1702798200000|2023-12-17 07:30:00|616.54|606.14|614.63|604.23|617.02|606.62|614.52|604.12|158
1702798500000|2023-12-17 07:35:00|614.78|604.38|615.43|605.03|615.58|605.18|614.76|604.36|146
1702798800000|2023-12-17 07:40:00|615.49|605.09|615.88|605.48|615.93|605.53|614.4|604|144
1702799100000|2023-12-17 07:45:00|615.89|605.49|615.96|605.56|617.23|606.83|615.4|605|187
1702799400000|2023-12-17 07:50:00|615.95|605.55|614.28|603.88|615.98|605.58|613.75|603.35|159
1702799700000|2023-12-17 07:55:00|614.29|603.89|613.76|603.36|614.55|604.15|613.11|602.71|231
1702800000000|2023-12-17 08:00:00|613.77|603.37|614.11|603.71|614.38|603.98|613.02|602.62|409
1702800300000|2023-12-17 08:05:00|614.15|603.75|615.03|604.63|615.08|604.68|613.56|603.16|285
1702800600000|2023-12-17 08:10:00|614.93|604.53|613.73|603.33|614.93|604.53|612.89|602.49|282
1702800900000|2023-12-17 08:15:00|613.74|603.34|615.48|605.08|615.48|605.08|613.74|603.34|227
1702801200000|2023-12-17 08:20:00|615.58|605.18|617.65|607.25|617.73|607.33|615.37|604.97|217
1702801500000|2023-12-17 08:25:00|617.66|607.26|618.66|608.26|618.85|608.45|617.15|606.75|227
1702801800000|2023-12-17 08:30:00|618.61|608.21|618.32|607.92|618.92|608.52|617.71|607.31|136
1702802100000|2023-12-17 08:35:00|618.33|607.93|619.55|609.15|619.6|609.2|618.29|607.89|117
1702802400000|2023-12-17 08:40:00|619.54|609.14|620.41|610.01|620.42|610.02|619.54|609.14|65
1702802700000|2023-12-17 08:45:00|620.56|610.16|620.36|609.96|620.82|610.42|620.02|609.62|81
1702803000000|2023-12-17 08:50:00|620.31|609.91|620.66|610.26|620.77|610.37|619.39|608.99|153
1702803300000|2023-12-17 08:55:00|620.63|610.23|620.93|610.53|621.49|611.09|620.27|609.87|125
1702803600000|2023-12-17 09:00:00|620.75|610.35|621.33|610.93|621.35|610.95|620.69|610.29|92
1702803900000|2023-12-17 09:05:00|621.34|610.94|620.84|610.44|621.64|611.24|620.69|610.29|162
1702804200000|2023-12-17 09:10:00|620.79|610.39|621.28|610.88|621.38|610.98|620.64|610.24|137
1702804500000|2023-12-17 09:15:00|621.25|610.85|620.75|610.35|621.68|611.28|620.23|609.83|198
1702804800000|2023-12-17 09:20:00|620.72|610.32|621.75|611.35|621.75|611.35|620.57|610.17|159
1702805100000|2023-12-17 09:25:00|621.72|611.32|620.49|610.09|621.8|611.4|620.49|610.09|156
1702805400000|2023-12-17 09:30:00|620.54|610.14|620.78|610.38|620.94|610.54|620.22|609.82|216
1702805700000|2023-12-17 09:35:00|620.66|610.26|619.73|609.33|620.66|610.26|619.26|608.86|135
1702806000000|2023-12-17 09:40:00|619.72|609.32|619.08|608.68|619.72|609.32|618.96|608.56|211
1702806300000|2023-12-17 09:45:00|619.09|608.69|620.2|609.8|620.2|609.8|618.83|608.43|237
1702806600000|2023-12-17 09:50:00|620.21|609.81|621.2|610.8|621.34|610.94|620.21|609.81|153
1702806900000|2023-12-17 09:55:00|621.13|610.73|622.74|612.34|622.74|612.34|621.12|610.72|187
1702807200000|2023-12-17 10:00:00|622.73|612.33|623.9|613.5|623.92|613.52|622.31|611.91|232
1702807500000|2023-12-17 10:05:00|623.84|613.44|626.17|615.77|626.19|615.79|623.36|612.96|289
1702807800000|2023-12-17 10:10:00|626.18|615.78|628.75|618.35|631.35|620.95|626.18|615.78|528
1702808100000|2023-12-17 10:15:00|628.7|618.3|628.05|617.65|630.73|620.33|626.97|616.57|306
1702808400000|2023-12-17 10:20:00|628.02|617.62|626.93|616.53|628.05|617.65|626.92|616.52|215
1702808700000|2023-12-17 10:25:00|626.98|616.58|626.14|615.74|627.04|616.64|625.77|615.37|193
1702809000000|2023-12-17 10:30:00|626.09|615.69|627.73|617.33|628.1|617.7|625.91|615.51|171
1702809300000|2023-12-17 10:35:00|627.68|617.28|626.47|616.07|627.76|617.36|626.03|615.63|139
1702809600000|2023-12-17 10:40:00|626.42|616.02|625.32|614.92|626.42|616.02|624.87|614.47|198
1702809900000|2023-12-17 10:45:00|625.33|614.93|625.9|615.5|625.98|615.58|623.98|613.58|151
1702810200000|2023-12-17 10:50:00|625.95|615.55|625.89|615.49|626.8|616.4|625.79|615.39|165
1702810500000|2023-12-17 10:55:00|625.5|615.1|624.76|614.36|625.5|615.1|624.39|613.99|162
1702810800000|2023-12-17 11:00:00|624.81|614.41|623.94|613.54|625.1|614.7|623.56|613.16|224
1702811100000|2023-12-17 11:05:00|623.95|613.55|622.79|612.39|623.95|613.55|622.74|612.34|183
1702811400000|2023-12-17 11:10:00|622.8|612.4|622.28|611.88|622.94|612.54|621.91|611.51|238
1702811700000|2023-12-17 11:15:00|622.29|611.89|624.72|614.32|624.86|614.46|622.22|611.82|196
1702812000000|2023-12-17 11:20:00|624.77|614.37|624.95|614.55|625.81|615.41|624.35|613.95|180
1702812300000|2023-12-17 11:25:00|624.94|614.54|623.51|613.11|624.95|614.55|623.27|612.87|212
1702812600000|2023-12-17 11:30:00|623.52|613.12|625.67|615.27|625.72|615.32|623.5|613.1|249
1702812900000|2023-12-17 11:35:00|625.17|614.77|624.81|614.41|625.73|615.33|624.29|613.89|286
1702813200000|2023-12-17 11:40:00|624.94|614.54|625.27|614.87|625.39|614.99|624.79|614.39|163
1702813500000|2023-12-17 11:45:00|625.22|614.82|624.53|614.13|625.27|614.87|623.83|613.43|263
1702813800000|2023-12-17 11:50:00|624.48|614.08|623.6|613.2|624.84|614.44|623.24|612.84|162
1702814100000|2023-12-17 11:55:00|623.65|613.25|623.21|612.81|623.82|613.42|622.9|612.5|152
1702814400000|2023-12-17 12:00:00|623.17|612.77|622.78|612.38|623.73|613.33|622.73|612.33|291
1702814700000|2023-12-17 12:05:00|622.75|612.35|624.12|613.72|624.41|614.01|622.37|611.97|242
1702815000000|2023-12-17 12:10:00|624.07|613.67|624.38|613.98|624.38|613.98|622.66|612.26|294
1702815300000|2023-12-17 12:15:00|624.39|613.99|624.12|613.72|626.07|615.67|623.8|613.4|291
1702815600000|2023-12-17 12:20:00|624.07|613.67|626.37|615.97|627.01|616.61|624|613.6|293
1702815900000|2023-12-17 12:25:00|626.42|616.02|625.8|615.4|626.82|616.42|625.76|615.36|302
1702816200000|2023-12-17 12:30:00|625.77|615.37|626.91|616.51|626.99|616.59|625.76|615.36|226
1702816500000|2023-12-17 12:35:00|626.88|616.48|627.43|617.03|627.43|617.03|625.52|615.12|197
1702816800000|2023-12-17 12:40:00|627.39|616.99|625.21|614.81|627.39|616.99|625.2|614.8|167
1702817100000|2023-12-17 12:45:00|625.2|614.8|621.94|611.54|626.55|616.15|621.93|611.53|317
1702817400000|2023-12-17 12:50:00|621.8|611.4|622.56|612.16|623.23|612.83|620.79|610.39|281
1702817700000|2023-12-17 12:55:00|622.37|611.97|622.3|611.9|622.77|612.37|621.18|610.78|264
1702818000000|2023-12-17 13:00:00|622.25|611.85|622.87|612.47|623.28|612.88|621.79|611.39|240
1702818300000|2023-12-17 13:05:00|622.82|612.42|623.14|612.74|623.43|613.03|622.03|611.63|209
1702818600000|2023-12-17 13:10:00|623.09|612.69|620.89|610.49|623.16|612.76|620.81|610.41|279
1702818900000|2023-12-17 13:15:00|620.9|610.5|618.95|608.55|620.9|610.5|617.82|607.42|480
1702819200000|2023-12-17 13:20:00|618.9|608.5|618.51|608.11|620.73|610.33|617.7|607.3|371
1702819500000|2023-12-17 13:25:00|618.56|608.16|618.93|608.53|619.53|609.13|618.56|608.16|234
1702819800000|2023-12-17 13:30:00|618.98|608.58|619.94|609.54|620.21|609.81|618.46|608.06|286
1702820100000|2023-12-17 13:35:00|619.95|609.55|619.61|609.21|620.11|609.71|618.56|608.16|260
1702820400000|2023-12-17 13:40:00|619.66|609.26|617.58|607.18|620.66|610.26|617.04|606.64|291
1702820700000|2023-12-17 13:45:00|617.53|607.13|617.48|607.08|619.01|608.61|617.05|606.65|369
1702821000000|2023-12-17 13:50:00|617.49|607.09|618|607.6|618.11|607.71|616.01|605.61|307
1702821300000|2023-12-17 13:55:00|617.97|607.57|618.42|608.02|618.9|608.5|617.86|607.46|219
1702821600000|2023-12-17 14:00:00|618.37|607.97|619.22|608.82|619.7|609.3|617.36|606.96|245
1702821900000|2023-12-17 14:05:00|619.27|608.87|621.86|611.46|622.06|611.66|619.02|608.62|197
1702822200000|2023-12-17 14:10:00|621.91|611.51|620.72|610.32|621.91|611.51|620.49|610.09|171
1702822500000|2023-12-17 14:15:00|620.6|610.2|618.92|608.52|620.86|610.46|618.71|608.31|230
1702822800000|2023-12-17 14:20:00|618.87|608.47|618.83|608.43|619.09|608.69|615.87|605.47|404
1702823100000|2023-12-17 14:25:00|618.84|608.44|616.91|606.51|619.24|608.84|616.53|606.13|330
1702823400000|2023-12-17 14:30:00|616.92|606.52|615.86|605.46|617.65|607.25|615.65|605.25|388
1702823700000|2023-12-17 14:35:00|615.91|605.51|617.84|607.44|618.02|607.62|615.02|604.62|492
1702824000000|2023-12-17 14:40:00|617.85|607.45|619.65|609.25|619.94|609.54|617.43|607.03|237
1702824300000|2023-12-17 14:45:00|619.66|609.26|618.8|608.4|620.42|610.02|618.49|608.09|177
1702824600000|2023-12-17 14:50:00|618.83|608.43|617.6|607.2|619.29|608.89|617.44|607.04|207
1702824900000|2023-12-17 14:55:00|617.55|607.15|618.32|607.92|618.57|608.17|617.24|606.84|225
1702825200000|2023-12-17 15:00:00|618.34|607.94|618.3|607.9|618.95|608.55|616.77|606.37|259
1702825500000|2023-12-17 15:05:00|618.35|607.95|621.74|611.34|621.74|611.34|618.29|607.89|267
1702825800000|2023-12-17 15:10:00|621.73|611.33|621.2|610.8|622.07|611.67|621.18|610.78|149
1702826100000|2023-12-17 15:15:00|621.06|610.66|620.17|609.77|621.08|610.68|619.24|608.84|189
1702826400000|2023-12-17 15:20:00|620.12|609.72|621.91|611.51|622.08|611.68|619.88|609.48|241
1702826700000|2023-12-17 15:25:00|621.86|611.46|620.09|609.69|621.87|611.47|619.48|609.08|187
1702827000000|2023-12-17 15:30:00|620.23|609.83|619.32|608.92|620.61|610.21|619.25|608.85|166
1702827300000|2023-12-17 15:35:00|619.37|608.97|620.94|610.54|621.2|610.8|619.32|608.92|202
1702827600000|2023-12-17 15:40:00|620.95|610.55|621.31|610.91|621.5|611.1|620.65|610.25|181
1702827900000|2023-12-17 15:45:00|621.26|610.86|621.91|611.51|622.19|611.79|621.14|610.74|203
1702828200000|2023-12-17 15:50:00|621.92|611.52|624.56|614.16|624.77|614.37|621.92|611.52|239
1702828500000|2023-12-17 15:55:00|624.55|614.15|624.89|614.49|624.93|614.53|623.85|613.45|180
1702828800000|2023-12-17 16:00:00|624.78|614.38|624.74|614.34|625.34|614.94|623.32|612.92|318
1702829100000|2023-12-17 16:05:00|624.76|614.36|624.26|613.86|625.28|614.88|624.02|613.62|240
1702829400000|2023-12-17 16:10:00|624.19|613.79|625.58|615.18|625.58|615.18|623.32|612.92|199
1702829700000|2023-12-17 16:15:00|625.63|615.23|625.33|614.93|626.09|615.69|624.39|613.99|218
1702830000000|2023-12-17 16:20:00|625.34|614.94|629.54|619.14|630.03|619.63|625.32|614.92|348
1702830300000|2023-12-17 16:25:00|629.58|619.18|631.09|620.69|633|622.6|629.4|619|309
1702830600000|2023-12-17 16:30:00|631.19|620.79|631.87|621.47|632.08|621.68|630.26|619.86|340
1702830900000|2023-12-17 16:35:00|631.88|621.48|630.87|620.47|631.9|621.5|629.34|618.94|296
1702831200000|2023-12-17 16:40:00|630.88|620.48|629.11|618.71|631.09|620.69|628.29|617.89|210
1702831500000|2023-12-17 16:45:00|629.15|618.75|627.8|617.4|630.35|619.95|627.09|616.69|257
1702831800000|2023-12-17 16:50:00|627.81|617.41|627.43|617.03|628.6|618.2|627.11|616.71|212
1702832100000|2023-12-17 16:55:00|627.44|617.04|628.14|617.74|628.2|617.8|626.85|616.45|215
1702832400000|2023-12-17 17:00:00|628.13|617.73|629.53|619.13|630.55|620.15|627.78|617.38|280
1702832700000|2023-12-17 17:05:00|629.52|619.12|629.3|618.9|629.64|619.24|627.78|617.38|246
1702833000000|2023-12-17 17:10:00|629.31|618.91|629.14|618.74|629.32|618.92|628.39|617.99|190
1702833300000|2023-12-17 17:15:00|629.03|618.63|630.17|619.77|630.49|620.09|628.09|617.69|253
1702833600000|2023-12-17 17:20:00|630.2|619.8|629.94|619.54|630.77|620.37|628.93|618.53|205
1702833900000|2023-12-17 17:25:00|629.89|619.49|630.59|620.19|630.63|620.23|629.1|618.7|218
1702834200000|2023-12-17 17:30:00|630.64|620.24|630.06|619.66|630.68|620.28|629.86|619.46|166
1702834500000|2023-12-17 17:35:00|629.83|619.43|630.79|620.39|630.79|620.39|629.73|619.33|164
1702834800000|2023-12-17 17:40:00|630.74|620.34|628.74|618.34|630.79|620.39|628.74|618.34|135
1702835100000|2023-12-17 17:45:00|628.79|618.39|628.59|618.19|629.99|619.59|628.5|618.1|175
1702835400000|2023-12-17 17:50:00|628.56|618.16|626.29|615.89|628.68|618.28|625.73|615.33|217
1702835700000|2023-12-17 17:55:00|626.36|615.96|626.74|616.34|627.34|616.94|625.74|615.34|275
1702836000000|2023-12-17 18:00:00|626.69|616.29|626.59|616.19|627.59|617.19|626.03|615.63|210
1702836300000|2023-12-17 18:05:00|626.6|616.2|626.09|615.69|627.05|616.65|625.81|615.41|227
1702836600000|2023-12-17 18:10:00|626.04|615.64|624.53|614.13|626.36|615.96|624.35|613.95|362
1702836900000|2023-12-17 18:15:00|624.58|614.18|624.88|614.48|625.02|614.62|622.43|612.03|447
1702837200000|2023-12-17 18:20:00|624.83|614.43|626.35|615.95|626.78|616.38|624.83|614.43|296
1702837500000|2023-12-17 18:25:00|626.4|616|626.11|615.71|626.99|616.59|625.97|615.57|182
1702837800000|2023-12-17 18:30:00|626.16|615.76|627.51|617.11|627.51|617.11|625.57|615.17|246
1702838100000|2023-12-17 18:35:00|627.41|617.01|627.01|616.61|627.41|617.01|626.57|616.17|148
1702838400000|2023-12-17 18:40:00|627.02|616.62|627.72|617.32|628.03|617.63|626.81|616.41|283
1702838700000|2023-12-17 18:45:00|627.77|617.37|629.3|618.9|630.28|619.88|627.77|617.37|291
1702839000000|2023-12-17 18:50:00|629.2|618.8|628.2|617.8|629.2|618.8|627.52|617.12|272
1702839300000|2023-12-17 18:55:00|628.15|617.75|627.96|617.56|628.37|617.97|627.58|617.18|229
1702839600000|2023-12-17 19:00:00|627.91|617.51|628.26|617.86|628.42|618.02|627.61|617.21|183
1702839900000|2023-12-17 19:05:00|628.21|617.81|627.6|617.2|628.26|617.86|627.16|616.76|162
1702840200000|2023-12-17 19:10:00|627.61|617.21|627.72|617.32|628.01|617.61|627.35|616.95|203
1702840500000|2023-12-17 19:15:00|627.67|617.27|628.2|617.8|629.9|619.5|627.67|617.27|200
1702840800000|2023-12-17 19:20:00|628.15|617.75|628.8|618.4|629.19|618.79|628.15|617.75|223
1702841100000|2023-12-17 19:25:00|628.75|618.35|628.15|617.75|628.75|618.35|627.89|617.49|299
1702841400000|2023-12-17 19:30:00|628.2|617.8|627.82|617.42|628.51|618.11|627.51|617.11|168
1702841700000|2023-12-17 19:35:00|627.87|617.47|627.52|617.12|627.92|617.52|626.69|616.29|208
1702842000000|2023-12-17 19:40:00|627.53|617.13|626.99|616.59|628.52|618.12|626.73|616.33|190
1702842300000|2023-12-17 19:45:00|626.77|616.37|627.37|616.97|627.68|617.28|626.69|616.29|312
1702842600000|2023-12-17 19:50:00|627.53|617.13|626.96|616.56|627.57|617.17|626.59|616.19|187
1702842900000|2023-12-17 19:55:00|627.06|616.66|626.97|616.57|627.28|616.88|626.26|615.86|260
1702843200000|2023-12-17 20:00:00|627.02|616.62|626.42|616.02|627.03|616.63|626.14|615.74|167
1702843500000|2023-12-17 20:05:00|626.43|616.03|626.84|616.44|627.26|616.86|626.42|616.02|181
1702843800000|2023-12-17 20:10:00|626.82|616.42|627.03|616.63|627.03|616.63|626.22|615.82|241
1702844100000|2023-12-17 20:15:00|626.98|616.58|627.54|617.14|627.77|617.37|626.77|616.37|299
1702844400000|2023-12-17 20:20:00|627.55|617.15|627.37|616.97|627.9|617.5|626.98|616.58|153
1702844700000|2023-12-17 20:25:00|627.32|616.92|627.83|617.43|627.87|617.47|627.28|616.88|241
1702845000000|2023-12-17 20:30:00|627.88|617.48|627.93|617.53|628.63|618.23|627.68|617.28|152
1702845300000|2023-12-17 20:35:00|627.94|617.54|628.89|616.99|629.4|618.37|627.94|616.63|149
1702845600000|2023-12-17 20:40:00|628.94|617.04|629.49|617.59|629.77|617.87|628.76|616.86|200
1702845900000|2023-12-17 20:45:00|629.5|617.6|630.57|618.67|630.65|618.75|629.4|617.5|158
1702846200000|2023-12-17 20:50:00|630.58|618.68|629.64|617.74|630.64|618.74|629.28|617.38|216
1702846500000|2023-12-17 20:55:00|629.59|617.69|630.03|618.13|630.17|618.27|629.52|617.62|157
1702846800000|2023-12-17 21:00:00|629.98|618.08|630.04|618.14|630.39|618.49|629.24|617.34|237
1702847100000|2023-12-17 21:05:00|629.99|618.09|630.46|618.56|630.54|618.64|629.48|617.58|275
1702847400000|2023-12-17 21:10:00|630.43|618.53|629.01|617.11|630.47|618.57|628.96|617.06|174
1702847700000|2023-12-17 21:15:00|628.96|617.06|626.9|615|629.01|617.11|626.85|614.95|238
1702848000000|2023-12-17 21:20:00|626.85|614.95|627.28|615.38|628.08|616.18|626.85|614.95|253
1702848300000|2023-12-17 21:25:00|627.23|615.33|626.09|614.19|627.23|615.33|626.09|614.19|160
1702848600000|2023-12-17 21:30:00|626.19|614.29|625.84|613.94|626.58|614.68|625.72|613.82|151
1702848900000|2023-12-17 21:35:00|625.77|613.87|625.29|613.39|625.84|613.94|625.27|613.37|134
1702849200000|2023-12-17 21:40:00|625.31|613.41|625.38|613.48|625.63|613.73|625.08|613.18|131
1702849500000|2023-12-17 21:45:00|625.43|613.53|625.65|613.75|626.02|614.12|625.34|613.44|151
1702849800000|2023-12-17 21:50:00|625.61|613.71|624.96|614.56|625.63|614.56|624.3|613.56|125
1702850100000|2023-12-17 21:55:00|624.94|614.54|625.11|614.71|625.44|615.04|624.58|614.18|131
1702850400000|2023-12-17 22:00:00|625.06|614.66|624.13|613.73|625.39|614.99|624.03|613.63|96
1702850700000|2023-12-17 22:05:00|624.18|613.78|625.55|615.15|625.55|615.15|623.59|613.19|238
1702851000000|2023-12-17 22:10:00|625.56|615.16|625|614.6|625.69|615.29|624.49|614.09|181
1702851300000|2023-12-17 22:15:00|624.95|614.55|625.02|614.62|625.26|614.86|624.68|614.28|151
1702851600000|2023-12-17 22:20:00|625.03|614.63|623.89|613.49|625.04|614.64|623.83|613.43|193
1702851900000|2023-12-17 22:25:00|623.9|613.5|623.6|613.2|624.16|613.76|623.57|613.17|312
1702852200000|2023-12-17 22:30:00|623.61|613.21|620.02|609.62|623.61|613.21|620|609.6|381
1702852500000|2023-12-17 22:35:00|620.07|609.67|618.39|607.99|620.07|609.67|617.47|607.07|375
1702852800000|2023-12-17 22:40:00|618.33|607.93|617.43|607.03|618.78|608.38|617.17|606.77|215
1702853100000|2023-12-17 22:45:00|617.53|607.13|620.42|610.02|620.42|610.02|617.05|606.65|171
1702853400000|2023-12-17 22:50:00|620.43|610.03|621.94|611.54|622.49|612.09|620.43|610.03|155
1702853700000|2023-12-17 22:55:00|621.89|611.49|619.39|608.99|621.89|611.49|619.07|608.67|180
1702854000000|2023-12-17 23:00:00|619.34|608.94|618.46|608.06|619.34|608.94|618.17|607.77|270
1702854300000|2023-12-17 23:05:00|618.47|608.07|618.07|607.67|618.48|608.08|617.05|606.65|198
1702854600000|2023-12-17 23:10:00|618.04|607.64|617.09|606.69|618.07|607.67|616.8|606.4|288
1702854900000|2023-12-17 23:15:00|617.1|606.7|614.95|604.55|617.73|607.33|613.83|603.43|333
1702855200000|2023-12-17 23:20:00|614.97|604.57|612.57|602.17|614.98|604.58|612.49|602.09|423
1702855500000|2023-12-17 23:25:00|612.75|602.35|611.56|601.16|613.54|603.14|611.35|600.95|425
1702855800000|2023-12-17 23:30:00|611.57|601.17|610.61|600.21|612.4|602|610.05|599.65|465
1702856100000|2023-12-17 23:35:00|610.56|600.16|612.8|602.4|612.86|602.46|610.52|600.12|489
1702856400000|2023-12-17 23:40:00|612.75|602.35|612.54|602.14|613.12|602.72|611.79|601.39|295
1702856700000|2023-12-17 23:45:00|612.53|602.13|612.3|601.9|613.64|603.24|612.3|601.9|285
1702857000000|2023-12-17 23:50:00|612.29|601.89|612.85|602.45|612.95|602.55|611.43|601.03|284
1702857300000|2023-12-17 23:55:00|612.88|602.48|611.5|601.1|612.97|602.57|611.2|600.8|199
1702857600000|2023-12-18 00:00:00|611.45|601.05|612.57|602.17|612.59|602.19|610.97|600.57|345
1702857900000|2023-12-18 00:05:00|612.56|602.16|611.33|600.93|613.41|603.01|610.48|600.08|314
1702858200000|2023-12-18 00:10:00|611.29|600.89|612.07|601.67|612.36|601.96|610.76|600.36|299
1702858500000|2023-12-18 00:15:00|612.08|601.68|613.74|603.34|613.77|603.37|611.29|600.89|308
1702858800000|2023-12-18 00:20:00|613.84|603.44|615.49|605.09|615.82|605.42|613.84|603.44|269
1702859100000|2023-12-18 00:25:00|615.5|605.1|614.91|604.51|615.56|605.16|613.76|603.36|335
1702859400000|2023-12-18 00:30:00|614.74|604.34|616.03|605.63|616.69|606.29|614.57|604.17|268
1702859700000|2023-12-18 00:35:00|616.08|605.68|615.99|605.59|616.08|605.68|614.97|604.57|261
1702860000000|2023-12-18 00:40:00|616.01|605.61|615.47|605.07|616.25|605.85|614.43|604.03|205
1702860300000|2023-12-18 00:45:00|615.39|604.99|614.57|604.17|615.49|605.09|613.82|603.42|228
1702860600000|2023-12-18 00:50:00|614.58|604.18|614.89|604.49|615.42|605.02|614.58|604.18|199
1702860900000|2023-12-18 00:55:00|614.84|604.44|614.21|603.81|614.84|604.44|613.92|603.52|209
1702861200000|2023-12-18 01:00:00|614.16|603.76|613.29|602.89|614.37|603.97|611.85|601.45|274
1702861500000|2023-12-18 01:05:00|613.31|602.91|613.55|603.15|614.06|603.66|612.69|602.29|213
1702861800000|2023-12-18 01:10:00|613.6|603.2|614.72|604.32|614.75|604.35|613.23|602.83|215
1702862100000|2023-12-18 01:15:00|614.73|604.33|613.42|603.02|614.82|604.42|613.03|602.63|228
1702862400000|2023-12-18 01:20:00|613.31|602.91|611.48|601.08|613.5|603.1|611.48|601.08|183
1702862700000|2023-12-18 01:25:00|611.49|601.09|609.59|599.19|611.51|601.11|609.29|598.89|226
1702863000000|2023-12-18 01:30:00|609.54|599.14|606.25|595.85|609.69|599.29|606.25|595.85|412
1702863300000|2023-12-18 01:35:00|606.19|595.79|603.24|592.84|607.43|597.03|603.09|592.69|839
1702863600000|2023-12-18 01:40:00|603.11|592.71|603.21|592.81|604.52|594.12|601.75|591.35|663
1702863900000|2023-12-18 01:45:00|603.16|592.76|605.85|595.45|606.14|595.74|603.14|592.74|629
1702864200000|2023-12-18 01:50:00|605.74|595.34|604.77|594.37|606|595.6|604.77|594.37|385
1702864500000|2023-12-18 01:55:00|604.76|594.36|601.75|591.35|604.8|594.4|601.75|591.35|264
1702864800000|2023-12-18 02:00:00|601.45|591.05|602.96|592.56|603.05|592.65|600.55|590.15|419
1702865100000|2023-12-18 02:05:00|603|592.6|603.88|593.48|604.03|593.63|602.81|592.41|364
1702865400000|2023-12-18 02:10:00|603.86|593.46|602.89|592.49|604.13|593.73|602.76|592.36|304
1702865700000|2023-12-18 02:15:00|602.91|592.51|602.66|592.26|603.17|592.77|601.65|591.25|398
1702866000000|2023-12-18 02:20:00|602.6|592.2|602.08|591.68|603.18|592.78|602.03|591.63|309
1702866300000|2023-12-18 02:25:00|602.09|591.69|601.35|590.95|602.1|591.7|598.8|588.4|431
1702866600000|2023-12-18 02:30:00|601.36|590.96|599.94|589.54|602.19|591.79|599.89|589.49|589
1702866900000|2023-12-18 02:35:00|599.89|589.49|599|588.6|599.94|589.54|596.95|586.55|399
1702867200000|2023-12-18 02:40:00|598.9|588.5|598.68|588.28|601.05|590.65|598.63|588.23|360
1702867500000|2023-12-18 02:45:00|598.7|588.3|597.47|587.07|599.42|589.02|597.37|586.97|409
1702867800000|2023-12-18 02:50:00|597.38|586.98|596.35|585.95|598.08|587.68|596.35|585.95|303
1702868100000|2023-12-18 02:55:00|596.15|585.75|595.1|584.7|597.02|586.62|594.05|583.65|491
1702868400000|2023-12-18 03:00:00|595.07|584.67|598.07|587.67|598.08|587.68|595|584.6|479
1702868700000|2023-12-18 03:05:00|597.96|587.56|597.15|586.75|598.36|587.96|596.6|586.2|322
1702869000000|2023-12-18 03:10:00|597.1|586.7|597.18|586.78|597.94|587.54|596.54|586.14|238
1702869300000|2023-12-18 03:15:00|597.13|586.73|598.63|588.23|598.85|588.45|596.95|586.55|209
1702869600000|2023-12-18 03:20:00|598.66|588.26|597.2|586.8|598.75|588.35|595.96|585.56|286
1702869900000|2023-12-18 03:25:00|597.25|586.85|597.37|586.97|597.83|587.43|597.18|586.78|128
1702870200000|2023-12-18 03:30:00|597.32|586.92|598.15|587.75|598.51|588.11|596.77|586.37|237
1702870500000|2023-12-18 03:35:00|598.07|587.67|598.1|587.7|598.63|588.23|597.9|587.5|148
1702870800000|2023-12-18 03:40:00|598.05|587.65|598.78|588.38|598.78|588.38|597.95|587.55|105
1702871100000|2023-12-18 03:45:00|598.79|588.39|597.52|587.12|598.8|588.4|597.19|586.79|124
1702871400000|2023-12-18 03:50:00|597.53|587.13|601.07|590.67|601.29|590.89|595.98|585.58|435
1702871700000|2023-12-18 03:55:00|600.99|590.59|598.84|588.44|601.27|590.87|597.03|586.63|296
1702872000000|2023-12-18 04:00:00|598.76|588.36|598.01|587.61|599.35|588.95|597.75|587.35|298
1702872300000|2023-12-18 04:05:00|597.98|587.58|598.32|587.92|598.72|588.32|597.65|587.25|133
1702872600000|2023-12-18 04:10:00|598.33|587.93|598.99|588.59|599.34|588.94|598.32|587.92|193
1702872900000|2023-12-18 04:15:00|599|588.6|600.04|589.64|600.04|589.64|598.99|588.59|181
1702873200000|2023-12-18 04:20:00|600.03|589.63|600.82|590.42|600.98|590.58|600.03|589.63|109
1702873500000|2023-12-18 04:25:00|600.77|590.37|601.25|590.85|601.29|590.89|600.3|589.9|117
1702873800000|2023-12-18 04:30:00|601.26|590.86|600.7|590.3|601.3|590.9|600.25|589.85|188
1702874100000|2023-12-18 04:35:00|600.72|590.32|600.31|589.91|601.18|590.78|599.92|589.52|155
1702874400000|2023-12-18 04:40:00|600.36|589.96|600.86|590.46|601.19|590.79|599.75|589.35|173
1702874700000|2023-12-18 04:45:00|600.87|590.47|600.09|589.69|600.87|590.47|599.57|589.17|214
1702875000000|2023-12-18 04:50:00|600.03|589.63|600.35|589.95|600.68|590.28|600.03|589.63|174
1702875300000|2023-12-18 04:55:00|600.41|590.01|600.25|589.85|600.72|590.32|600.14|589.74|116
1702875600000|2023-12-18 05:00:00|600.3|589.9|600.45|590.05|600.71|590.31|600.25|589.85|119
1702875900000|2023-12-18 05:05:00|600.48|590.08|599.59|589.19|600.55|590.15|599.53|589.13|127
1702876200000|2023-12-18 05:10:00|599.55|589.15|598.85|588.45|599.66|589.26|598.75|588.35|175
1702876500000|2023-12-18 05:15:00|598.95|588.55|599.33|588.93|599.66|589.26|598.72|588.32|173
1702876800000|2023-12-18 05:20:00|599.32|588.92|599.95|589.55|601.8|591.4|599|588.6|327
1702877100000|2023-12-18 05:25:00|599.96|589.56|600.23|589.83|601.54|591.14|599.45|589.05|247
1702877400000|2023-12-18 05:30:00|600.13|589.73|600.58|590.18|601.25|590.85|600.13|589.73|106
1702877700000|2023-12-18 05:35:00|600.53|590.13|600.02|589.62|600.53|590.13|598.53|588.13|176
1702878000000|2023-12-18 05:40:00|599.99|589.59|598.68|588.28|599.99|589.59|598.45|588.05|156
1702878300000|2023-12-18 05:45:00|598.64|588.24|598.45|588.05|598.73|588.33|597.88|587.48|143
1702878600000|2023-12-18 05:50:00|598.46|588.06|597.68|587.28|598.69|588.29|597.18|586.78|164
1702878900000|2023-12-18 05:55:00|597.58|587.18|596.07|585.67|597.58|587.18|595.98|585.58|101
1702879200000|2023-12-18 06:00:00|596.08|585.68|595.66|585.26|596.6|586.2|595.66|585.26|190
1702879500000|2023-12-18 06:05:00|595.67|585.27|596.44|586.04|596.51|586.11|595.66|585.26|185
1702879800000|2023-12-18 06:10:00|596.49|586.09|595.86|585.46|596.52|586.12|595.5|585.1|150
1702880100000|2023-12-18 06:15:00|595.87|585.47|597.08|586.68|597.47|587.07|595.37|584.97|168
1702880400000|2023-12-18 06:20:00|597.09|586.69|599.6|589.2|599.71|589.31|597.04|586.64|170
1702880700000|2023-12-18 06:25:00|599.58|589.18|601.43|591.03|601.59|591.19|599.37|588.97|200
1702881000000|2023-12-18 06:30:00|601.46|591.06|600.52|590.12|601.48|591.08|600.31|589.91|218
1702881300000|2023-12-18 06:35:00|600.49|590.09|600.18|589.78|601.04|590.64|600.02|589.62|117
1702881600000|2023-12-18 06:40:00|600.23|589.83|600.39|589.99|600.46|590.06|600.14|589.74|60
1702881900000|2023-12-18 06:45:00|600.34|589.94|601.23|590.83|601.23|590.83|599.61|589.21|107
1702882200000|2023-12-18 06:50:00|601.18|590.78|600.53|590.13|601.57|591.17|600.18|589.78|224
1702882500000|2023-12-18 06:55:00|600.48|590.08|601.57|591.17|601.62|591.22|600.48|590.08|154
1702882800000|2023-12-18 07:00:00|601.58|591.18|599.83|589.43|601.64|591.24|599.8|589.4|115
1702883100000|2023-12-18 07:05:00|599.81|589.41|599.82|589.42|600.55|590.15|599.41|589.01|187
1702883400000|2023-12-18 07:10:00|599.83|589.43|600.89|590.49|600.93|590.53|599.83|589.43|129
1702883700000|2023-12-18 07:15:00|600.86|590.46|599.98|589.58|601.28|590.88|599.68|589.28|140
1702884000000|2023-12-18 07:20:00|600.03|589.63|599.84|589.44|600.86|590.46|599.7|589.3|197
1702884300000|2023-12-18 07:25:00|599.78|589.38|599.89|589.49|600.76|590.36|599.55|589.15|148
1702884600000|2023-12-18 07:30:00|599.94|589.54|599.17|588.77|600.62|590.22|598.87|588.47|270
1702884900000|2023-12-18 07:35:00|599.11|588.71|597.05|586.65|599.42|589.02|596.83|586.43|241
1702885200000|2023-12-18 07:40:00|597|586.6|595.47|585.07|597.37|586.97|594.98|584.58|368
1702885500000|2023-12-18 07:45:00|595.49|585.09|595.2|584.8|596.2|585.8|594.42|584.02|341
1702885800000|2023-12-18 07:50:00|595.24|584.84|593.55|583.15|595.24|584.84|593.33|582.93|244
1702886100000|2023-12-18 07:55:00|593.45|583.05|593.13|582.73|593.65|583.25|591.3|580.9|241
1702886400000|2023-12-18 08:00:00|593.15|582.75|594.54|584.14|595.62|585.22|592.45|582.05|380
1702886700000|2023-12-18 08:05:00|594.55|584.15|593.36|582.96|595.09|584.69|592.98|582.58|447
1702887000000|2023-12-18 08:10:00|593.35|582.95|587.15|576.75|593.64|583.24|587|576.6|410
1702887300000|2023-12-18 08:15:00|587.1|576.7|590.75|580.35|591.2|580.8|587|576.6|421
1702887600000|2023-12-18 08:20:00|590.55|580.15|589.98|579.58|590.75|580.35|589.1|578.7|193
1702887900000|2023-12-18 08:25:00|590.01|579.61|592|581.6|592.56|582.16|589|578.6|443
1702888200000|2023-12-18 08:30:00|592.05|581.65|591.68|581.28|592.38|581.98|591.1|580.7|373
1702888500000|2023-12-18 08:35:00|591.83|581.43|592.89|582.49|592.95|582.55|591.68|581.28|332
1702888800000|2023-12-18 08:40:00|592.84|582.44|593.46|583.06|594.13|583.73|591.96|581.56|337
1702889100000|2023-12-18 08:45:00|593.47|583.07|592.54|582.14|594.03|583.63|591.4|581|386
1702889400000|2023-12-18 08:50:00|592.51|582.11|591.31|580.91|592.69|582.29|590.88|580.48|302
1702889700000|2023-12-18 08:55:00|591.36|580.96|591.21|580.81|592.37|581.97|590.92|580.52|210
1702890000000|2023-12-18 09:00:00|591.26|580.86|589.91|579.51|591.36|580.96|589.61|579.21|316
1702890300000|2023-12-18 09:05:00|589.88|579.48|589.44|579.04|590.39|579.99|588.69|578.29|316
1702890600000|2023-12-18 09:10:00|589.39|578.99|583.6|573.2|589.44|579.04|583.6|573.2|368
1702890900000|2023-12-18 09:15:00|583.55|573.15|581.52|571.12|585.36|574.96|579.5|569.1|654
1702891200000|2023-12-18 09:20:00|581.5|571.1|579.1|568.7|582.12|571.72|577.85|567.45|735
1702891500000|2023-12-18 09:25:00|579.15|568.75|579|568.6|580.29|569.89|578.55|568.15|410
1702891800000|2023-12-18 09:30:00|579.15|568.75|581.08|570.68|581.2|570.8|576.9|566.5|529
1702892100000|2023-12-18 09:35:00|581.09|570.69|579.5|569.1|581.37|570.97|579.47|569.07|367
1702892400000|2023-12-18 09:40:00|579.45|569.05|581.75|571.35|581.83|571.43|579.32|568.92|354
1702892700000|2023-12-18 09:45:00|581.15|570.75|581.15|570.75|581.6|571.2|581.15|570.75|50
1702893000000|2023-12-18 09:50:00|581.21|570.81|583.98|573.58|584.2|573.8|581.21|570.81|167
1702893300000|2023-12-18 09:55:00|583.93|573.53|581.75|571.35|583.93|573.53|581.75|571.35|32
1702893600000|2023-12-18 10:00:00|581.7|571.3|578.94|568.54|581.75|571.35|578.92|568.52|87
1702893900000|2023-12-18 10:05:00|578.93|568.53|576.85|566.45|578.93|568.53|576.7|566.3|401
1702894200000|2023-12-18 10:10:00|576.86|566.46|574.2|563.8|577.3|566.9|572.87|562.47|608
1702894500000|2023-12-18 10:15:00|574.05|563.65|574.57|564.17|577.55|567.15|573.75|563.35|286
1702894800000|2023-12-18 10:20:00|574.58|564.18|574.15|563.75|575.53|565.13|574.1|563.7|373
1702895100000|2023-12-18 10:25:00|574.1|563.7|571.2|560.8|575.42|565.02|569.5|559.1|609
1702895400000|2023-12-18 10:30:00|571.25|560.85|568.33|557.93|572.2|561.8|565.44|555.04|661
1702895700000|2023-12-18 10:35:00|568.34|557.94|568.59|558.19|570.5|560.1|568.33|557.93|211
1702896000000|2023-12-18 10:40:00|568.46|558.06|569.87|559.47|571.6|561.2|568.33|557.93|387
1702896300000|2023-12-18 10:45:00|569.88|559.48|569.14|558.74|571.86|561.46|568.26|557.86|620
1702896600000|2023-12-18 10:50:00|569.19|558.79|570.86|560.46|571.31|560.91|569.06|558.66|422
1702896900000|2023-12-18 10:55:00|570.77|560.37|571.5|561.1|572.31|561.91|570.49|560.09|370
1702897200000|2023-12-18 11:00:00|571.38|560.98|572.29|561.89|572.37|561.97|570.5|560.1|383
1702897500000|2023-12-18 11:05:00|572.35|561.95|574.48|564.08|574.53|564.13|572.35|561.95|310
1702897800000|2023-12-18 11:10:00|573.88|563.48|577.55|567.15|577.55|567.15|573.43|563.03|480
1702898100000|2023-12-18 11:15:00|577.51|567.11|575.18|564.78|577.83|567.43|574.37|563.97|497
1702898400000|2023-12-18 11:20:00|575.19|564.79|575.36|564.96|576.03|565.63|574.43|564.03|367
1702898700000|2023-12-18 11:25:00|575.31|564.91|575.55|565.15|575.75|565.35|574.66|564.26|351
1702899000000|2023-12-18 11:30:00|575.54|565.14|573.22|562.82|575.59|565.19|572.62|562.22|236
1702899300000|2023-12-18 11:35:00|573.17|562.77|572.99|562.59|573.24|562.84|572.01|561.61|218
1702899600000|2023-12-18 11:40:00|572.98|562.58|572.07|561.67|572.98|562.58|571.96|561.56|227
1702899900000|2023-12-18 11:45:00|572.12|561.72|572.91|562.51|573.03|562.63|571.97|561.57|199
1702900200000|2023-12-18 11:50:00|572.85|562.45|574.77|564.37|574.85|564.45|572.85|562.45|211
1702900500000|2023-12-18 11:55:00|574.81|564.41|576.36|565.96|576.44|566.04|574.72|564.32|214
1702900800000|2023-12-18 12:00:00|576.37|565.97|574.77|564.37|577.38|566.98|574.62|564.22|337
1702901100000|2023-12-18 12:05:00|574.78|564.38|574.6|564.2|575.72|565.32|573.93|563.53|311
1702901400000|2023-12-18 12:10:00|574.55|564.15|572.92|562.52|574.74|564.34|572.5|562.1|206
1702901700000|2023-12-18 12:15:00|572.85|562.45|572.7|562.3|572.98|562.58|571.57|561.17|339
1702902000000|2023-12-18 12:20:00|572.66|562.26|573.28|562.88|573.52|563.12|572.06|561.66|236
1702902300000|2023-12-18 12:25:00|573.33|562.93|575.25|564.85|575.49|565.09|573.32|562.92|285
1702902600000|2023-12-18 12:30:00|575.3|564.9|574.97|564.57|575.79|565.39|574.45|564.05|216
1702902900000|2023-12-18 12:35:00|574.92|564.52|573.03|562.63|575.05|564.65|572.84|562.44|178
1702903200000|2023-12-18 12:40:00|572.99|562.59|572.99|562.59|573.46|563.06|572.37|561.97|261
1702903500000|2023-12-18 12:45:00|573|562.6|570.97|560.57|573|562.6|570.82|560.42|348
1702903800000|2023-12-18 12:50:00|571.07|560.67|570.45|560.05|571.92|561.52|570.45|560.05|178
1702904100000|2023-12-18 12:55:00|570.4|560|569.31|558.91|571.06|560.66|569.3|558.9|91
1702904400000|2023-12-18 13:00:00|569.36|558.96|571.29|560.89|571.5|561.1|569.15|558.75|263
1702904700000|2023-12-18 13:05:00|571.3|560.9|570.34|559.94|571.46|561.06|569.75|559.35|270
1702905000000|2023-12-18 13:10:00|570.39|559.99|572.71|562.31|573.28|562.88|570.39|559.99|282
1702905300000|2023-12-18 13:15:00|572.61|562.21|574.4|564|575.07|564.67|572.48|562.08|302
1702905600000|2023-12-18 13:20:00|574.45|564.05|576.63|566.23|576.97|566.57|574.02|563.62|274
1702905900000|2023-12-18 13:25:00|576.6|566.2|576.48|566.08|577.67|567.27|575.64|565.24|290
1702906200000|2023-12-18 13:30:00|576.4|566|576.56|566.16|578.3|567.9|575.94|565.54|377
1702906500000|2023-12-18 13:35:00|576.62|566.22|576.54|566.14|577.07|566.67|576.08|565.68|207
1702906800000|2023-12-18 13:40:00|576.59|566.19|577.91|567.51|578.09|567.69|575.68|565.28|259
1702907100000|2023-12-18 13:45:00|577.86|567.46|577.93|567.53|578.72|568.32|577.4|567|352
1702907400000|2023-12-18 13:50:00|577.98|567.58|579.73|569.33|579.73|569.33|577.58|567.18|369
1702907700000|2023-12-18 13:55:00|579.74|569.34|579.27|568.87|580.72|570.32|578.89|568.49|310
1702908000000|2023-12-18 14:00:00|579.18|568.78|579.32|568.92|580.32|569.92|578.31|567.91|429
1702908300000|2023-12-18 14:05:00|579.24|568.84|578.97|568.57|579.69|569.29|578.58|568.18|367
1702908600000|2023-12-18 14:10:00|578.9|568.5|577.7|567.3|579.32|568.92|577.56|567.16|281
1702908900000|2023-12-18 14:15:00|577.65|567.25|579.59|569.19|580.24|569.84|577.19|566.79|409
1702909200000|2023-12-18 14:20:00|579.43|569.03|581.21|570.81|581.23|570.83|579.06|568.66|227
1702909500000|2023-12-18 14:25:00|581.16|570.76|581.94|571.54|581.99|571.59|580.88|570.48|382
1702909800000|2023-12-18 14:30:00|581.85|571.45|583.4|573|583.89|573.49|581.68|571.28|369
1702910100000|2023-12-18 14:35:00|583.25|572.85|583.25|572.85|584.59|574.19|583.16|572.76|443
1702910400000|2023-12-18 14:40:00|583.16|572.76|584.21|573.81|584.51|574.11|581.81|571.41|325
1702910700000|2023-12-18 14:45:00|584.12|573.72|582.8|572.4|584.12|573.72|582.51|572.11|401
1702911000000|2023-12-18 14:50:00|582.75|572.35|581.31|570.91|582.83|572.43|579.86|569.46|446
1702911300000|2023-12-18 14:55:00|581.38|570.98|581.69|571.29|581.82|571.42|580.77|570.37|386
1702911600000|2023-12-18 15:00:00|581.59|571.19|580.27|569.87|582.36|571.96|580.22|569.82|343
1702911900000|2023-12-18 15:05:00|580.32|569.92|579.5|569.1|580.6|570.2|578.32|567.92|378
1702912200000|2023-12-18 15:10:00|579.51|569.11|578.2|567.8|580.43|570.03|578.2|567.8|298
1702912500000|2023-12-18 15:15:00|578.3|567.9|579.26|568.86|579.58|569.18|578|567.6|341
1702912800000|2023-12-18 15:20:00|579.23|568.83|578.15|567.75|580.93|570.53|578.15|567.75|346
1702913100000|2023-12-18 15:25:00|578.2|567.8|578.5|568.1|578.8|568.4|577.43|567.03|359
1702913400000|2023-12-18 15:30:00|578.58|568.18|579.28|568.88|579.63|569.23|577.9|567.5|295
1702913700000|2023-12-18 15:35:00|579.23|568.83|580.1|569.7|580.26|569.86|578.56|568.16|329
1702914000000|2023-12-18 15:40:00|580.03|569.63|580.2|569.8|580.4|570|579.68|569.28|264
1702914300000|2023-12-18 15:45:00|580.11|569.71|579.97|569.57|580.51|570.11|579.9|569.5|187
1702914600000|2023-12-18 15:50:00|579.9|569.5|580.28|569.88|580.77|570.37|579.9|569.5|237
1702914900000|2023-12-18 15:55:00|580.21|569.81|580.79|570.39|580.79|570.39|579.9|569.5|222
1702915200000|2023-12-18 16:00:00|580.74|570.34|580.26|569.86|581.86|571.46|580.15|569.75|329
1702915500000|2023-12-18 16:05:00|580.17|569.77|578.56|568.16|580.23|569.83|578.33|567.93|305
1702915800000|2023-12-18 16:10:00|578.51|568.11|579.45|569.05|579.65|569.25|578.3|567.9|283
1702916100000|2023-12-18 16:15:00|579.38|568.98|581.18|570.78|581.76|571.36|579.2|568.8|293
1702916400000|2023-12-18 16:20:00|581.16|570.76|581.79|571.39|581.84|571.44|580.91|570.51|206
1702916700000|2023-12-18 16:25:00|581.71|571.31|581|570.6|582.04|571.64|581|570.6|188
1702917000000|2023-12-18 16:30:00|580.95|570.55|581.19|570.79|582.1|571.7|580.55|570.15|192
1702917300000|2023-12-18 16:35:00|581.14|570.74|581.04|570.64|581.22|570.82|580.84|570.44|63
1702917600000|2023-12-18 16:40:00|581.09|570.69|580.8|570.4|581.85|571.45|580.65|570.25|193
1702917900000|2023-12-18 16:45:00|580.9|570.5|580.5|570.1|581.17|570.77|580.2|569.8|132
1702918200000|2023-12-18 16:50:00|580.55|570.15|580.33|569.93|581.95|571.55|580.28|569.88|186
1702918500000|2023-12-18 16:55:00|580.38|569.98|582.04|571.64|582.04|571.64|580.28|569.88|166
1702918800000|2023-12-18 17:00:00|581.96|571.56|582.07|571.67|582.69|572.29|580.94|570.54|258
1702919100000|2023-12-18 17:05:00|581.99|571.59|580.94|570.54|582.2|571.8|580.76|570.36|223
1702919400000|2023-12-18 17:10:00|580.99|570.59|582.34|571.94|582.51|572.11|580.8|570.4|301
1702919700000|2023-12-18 17:15:00|582.41|572.01|582.06|571.66|582.98|572.58|581.87|571.47|312
1702920000000|2023-12-18 17:20:00|581.97|571.57|582.49|572.09|582.49|572.09|581.84|571.44|217
1702920300000|2023-12-18 17:25:00|582.41|572.01|582.56|572.16|582.7|572.3|582.36|571.96|139
1702920600000|2023-12-18 17:30:00|582.53|572.13|583.32|572.92|584.23|573.83|582.53|572.13|190
1702920900000|2023-12-18 17:35:00|583.27|572.87|583.02|572.62|583.37|572.97|582.67|572.27|198
1702921200000|2023-12-18 17:40:00|583.07|572.67|583.72|573.32|583.94|573.54|583.07|572.67|166
1702921500000|2023-12-18 17:45:00|583.67|573.27|583.28|572.88|583.79|573.39|583|572.6|169
1702921800000|2023-12-18 17:50:00|583.23|572.83|584.02|573.62|584.65|574.25|583.16|572.76|250
1702922100000|2023-12-18 17:55:00|583.96|573.56|582.46|572.06|583.98|573.58|581.92|571.52|261
1702922400000|2023-12-18 18:00:00|582.37|571.97|581.41|571.01|582.37|571.97|580.9|570.5|240
1702922700000|2023-12-18 18:05:00|581.46|571.06|581.91|571.51|582.76|572.36|581.27|570.87|288
1702923000000|2023-12-18 18:10:00|581.83|571.43|580.49|570.09|581.9|571.5|580.45|570.05|268
1702923300000|2023-12-18 18:15:00|580.43|570.03|581.32|570.92|581.9|571.5|580.37|569.97|201
1702923600000|2023-12-18 18:20:00|581.27|570.87|581.23|570.83|581.61|571.21|581.1|570.7|135
1702923900000|2023-12-18 18:25:00|581.17|570.77|581.78|571.38|581.8|571.4|580.99|570.59|111
1702924200000|2023-12-18 18:30:00|581.72|571.32|582.34|571.94|582.35|571.95|581.51|571.11|135
1702924500000|2023-12-18 18:35:00|582.29|571.89|582.66|572.26|583.04|572.64|582.14|571.74|95
1702924800000|2023-12-18 18:40:00|582.64|572.24|583.29|572.89|583.5|573.1|582.57|572.17|132
1702925100000|2023-12-18 18:45:00|583.23|572.83|582.56|572.16|583.33|572.93|582.15|571.75|141
1702925400000|2023-12-18 18:50:00|582.55|572.15|583.79|573.39|584.13|573.73|582.45|572.05|181
1702925700000|2023-12-18 18:55:00|583.74|573.34|584.62|574.22|584.62|574.22|583.17|572.77|183
1702926000000|2023-12-18 19:00:00|584.57|574.17|584.61|574.21|585.03|574.63|583.73|573.33|194
1702926300000|2023-12-18 19:05:00|584.63|574.23|587.17|576.77|587.4|577|584.63|574.23|269
1702926600000|2023-12-18 19:10:00|587.22|576.82|586.68|576.28|587.3|576.9|585.93|575.53|234
1702926900000|2023-12-18 19:15:00|586.66|576.26|585.72|575.32|587.38|576.98|584.92|574.52|355
1702927200000|2023-12-18 19:20:00|585.68|575.28|585.59|575.19|586.35|575.95|584.99|574.59|333
1702927500000|2023-12-18 19:25:00|585.57|575.17|586.09|575.69|586.7|576.3|585.23|574.83|264
1702927800000|2023-12-18 19:30:00|586.1|575.7|585.65|575.25|586.22|575.82|585.4|575|162
1702928100000|2023-12-18 19:35:00|585.6|575.2|587.46|577.06|587.46|577.06|585.6|575.2|311
1702928400000|2023-12-18 19:40:00|587.4|577|586.57|576.17|587.8|577.4|586.23|575.83|284
1702928700000|2023-12-18 19:45:00|586.54|576.14|586.02|575.62|586.74|576.34|585.93|575.53|142
1702929000000|2023-12-18 19:50:00|585.99|575.59|585.55|575.15|586.24|575.84|585.55|575.15|170
1702929300000|2023-12-18 19:55:00|585.5|575.1|585.69|575.29|585.89|575.49|585.05|574.65|79
1702929600000|2023-12-18 20:00:00|585.64|575.24|586.01|575.61|586.48|576.08|585.64|575.24|317
1702929900000|2023-12-18 20:05:00|585.96|575.56|584.6|574.2|586.15|575.75|584.49|574.09|366
1702930200000|2023-12-18 20:10:00|584.59|574.19|584.51|574.11|585.53|575.13|584.37|573.97|252
1702930500000|2023-12-18 20:15:00|584.53|574.13|583.38|572.98|584.58|574.18|583.1|572.7|274
1702930800000|2023-12-18 20:20:00|583.29|572.89|583.04|572.64|583.61|573.21|582.46|572.06|224
1702931100000|2023-12-18 20:25:00|583|572.6|583.4|573|583.82|573.42|582.79|572.39|155
1702931400000|2023-12-18 20:30:00|583.35|572.95|585.89|575.49|585.95|575.55|583.3|572.9|167
1702931700000|2023-12-18 20:35:00|585.82|575.42|587|576.6|587.97|577.57|585.82|575.42|274
1702932000000|2023-12-18 20:40:00|586.95|576.55|587.46|577.06|587.97|577.57|586.01|575.61|238
1702932300000|2023-12-18 20:45:00|587.37|576.97|588.39|577.99|588.69|578.29|587.37|576.97|235
1702932600000|2023-12-18 20:50:00|588.31|577.91|588.27|577.87|589.71|579.31|587.55|577.15|326
1702932900000|2023-12-18 20:55:00|588.24|577.84|588.8|578.4|589.7|579.3|588.24|577.84|282
1702933200000|2023-12-18 21:00:00|588.75|578.35|591.51|581.11|591.55|581.15|588.7|578.3|376
1702933500000|2023-12-18 21:05:00|591.45|581.05|594.08|583.68|594.27|583.87|591.45|581.05|525
1702933800000|2023-12-18 21:10:00|594.09|583.69|595.5|585.1|595.64|585.24|592.95|582.55|560
1702934100000|2023-12-18 21:15:00|595.49|585.09|594.23|583.83|595.67|585.27|593.09|582.69|439
1702934400000|2023-12-18 21:20:00|594.18|583.78|595.44|585.04|595.72|585.32|593.75|583.35|390
1702934700000|2023-12-18 21:25:00|595.46|585.06|596.15|585.75|596.6|586.2|594.73|584.33|345
1702935000000|2023-12-18 21:30:00|596.04|585.64|595.65|585.25|596.45|586.05|594.72|584.32|323
1702935300000|2023-12-18 21:35:00|595.6|585.2|596.48|586.08|597.06|586.66|595.37|584.97|280
1702935600000|2023-12-18 21:40:00|596.43|586.03|597.1|586.7|597.14|586.74|595.35|584.95|337
1702935900000|2023-12-18 21:45:00|597|586.6|597.52|587.12|597.63|587.23|596.87|586.47|362
1702936200000|2023-12-18 21:50:00|597.45|587.05|596.33|585.93|597.6|587.2|595.67|585.27|308
1702936500000|2023-12-18 21:55:00|596.26|585.86|597.68|587.28|597.71|587.31|596.26|585.86|278
1702936800000|2023-12-18 22:00:00|597.58|587.18|596.14|585.74|597.73|587.33|595.86|585.46|288
1702937100000|2023-12-18 22:05:00|596.06|585.66|595.17|584.77|596.12|585.72|594.74|584.34|346
1702937400000|2023-12-18 22:10:00|595.1|584.7|597.26|586.86|597.64|587.24|595.03|584.63|393
1702937700000|2023-12-18 22:15:00|597.28|586.88|596.25|585.85|597.5|587.1|595.64|585.24|261
1702938000000|2023-12-18 22:20:00|596.17|585.77|597.39|586.99|598.34|587.94|596.17|585.77|249
1702938300000|2023-12-18 22:25:00|597.29|586.89|596.44|586.04|597.66|587.26|595.95|585.55|217
1702938600000|2023-12-18 22:30:00|596.36|585.96|596.15|585.75|596.59|586.19|595.17|584.77|224
1702938900000|2023-12-18 22:35:00|596.12|585.72|596.34|585.94|596.85|586.45|595.34|584.94|147
1702939200000|2023-12-18 22:40:00|596.27|585.87|596.33|585.93|596.97|586.57|596.26|585.86|136
1702939500000|2023-12-18 22:45:00|596.27|585.87|596.61|586.21|596.65|586.25|596.13|585.73|76
1702939800000|2023-12-18 22:50:00|596.68|586.28|597.31|586.91|597.55|587.15|596.68|586.28|117
1702940100000|2023-12-18 22:55:00|597.24|586.84|598.39|587.99|598.39|587.99|597.24|586.84|87
1702940400000|2023-12-18 23:00:00|598.33|587.93|600.32|589.92|600.32|589.92|598.24|587.84|148
1702940700000|2023-12-18 23:05:00|600.29|589.89|601.43|591.03|601.47|591.07|600.24|589.84|125
1702941000000|2023-12-18 23:10:00|601.35|590.95|600.52|590.12|601.45|591.05|600.18|589.78|189
1702941300000|2023-12-18 23:15:00|600.45|590.05|599.59|589.19|600.92|590.52|598.8|588.4|288
1702941600000|2023-12-18 23:20:00|599.54|589.14|598.41|588.01|599.95|589.55|597.54|587.14|253
1702941900000|2023-12-18 23:25:00|598.39|587.99|598.21|587.81|598.79|588.39|597.92|587.52|179
1702942200000|2023-12-18 23:30:00|598.15|587.75|597.05|586.65|598.28|587.88|596.74|586.34|230
1702942500000|2023-12-18 23:35:00|597.04|586.64|598.17|587.77|598.32|587.92|596.56|586.16|217
1702942800000|2023-12-18 23:40:00|598.1|587.7|598.36|587.96|598.73|588.33|597.61|587.21|167
1702943100000|2023-12-18 23:45:00|598.29|587.89|598.81|588.41|599.73|589.33|598.29|587.89|252
1702943400000|2023-12-18 23:50:00|598.74|588.34|598.44|588.04|599.65|589.25|598.44|588.04|200
1702943700000|2023-12-18 23:55:00|598.36|587.96|599.65|589.25|599.87|589.47|598.36|587.96|190
1702944000000|2023-12-19 00:00:00|599.66|589.26|598.12|587.72|599.82|589.42|597.83|587.43|291
1702944300000|2023-12-19 00:05:00|598.13|587.73|598.41|588.01|598.83|588.43|597.31|586.91|287
1702944600000|2023-12-19 00:10:00|598.36|587.96|597.06|586.66|599.13|588.73|595.81|585.41|415
1702944900000|2023-12-19 00:15:00|597.05|586.65|596.53|586.13|598.56|588.16|596.36|585.96|335
1702945200000|2023-12-19 00:20:00|596.46|586.06|596.26|585.86|597.09|586.69|594.77|584.37|326
1702945500000|2023-12-19 00:25:00|596.31|585.91|597.07|586.67|597.17|586.77|595.91|585.51|329
1702945800000|2023-12-19 00:30:00|597|586.6|596.48|586.08|597.1|586.7|595.3|584.9|217
1702946100000|2023-12-19 00:35:00|596.44|586.04|599.2|588.8|599.25|588.85|596.44|586.04|265
1702946400000|2023-12-19 00:40:00|599.14|588.74|599.31|588.91|599.65|589.25|598.45|588.05|283
1702946700000|2023-12-19 00:45:00|599.26|588.86|597.83|587.43|599.69|589.29|597.83|587.43|257
1702947000000|2023-12-19 00:50:00|597.79|587.39|597.15|586.75|598.38|587.98|597.05|586.65|154
1702947300000|2023-12-19 00:55:00|597.1|586.7|597.35|586.95|597.45|587.05|597|586.6|68
1702947600000|2023-12-19 01:00:00|597.4|587|596.99|586.59|598.13|587.73|596.58|586.18|337
1702947900000|2023-12-19 01:05:00|596.97|586.57|597.97|587.57|598.01|587.61|596.41|586.01|194
1702948200000|2023-12-19 01:10:00|597.89|587.49|600.28|589.88|600.37|589.97|597.6|587.2|199
1702948500000|2023-12-19 01:15:00|600.19|589.79|599.9|589.5|601.73|591.33|599.75|589.35|271
1702948800000|2023-12-19 01:20:00|599.85|589.45|601.21|590.81|601.36|590.96|599.4|589|212
1702949100000|2023-12-19 01:25:00|601.12|590.72|600.99|590.59|601.87|591.47|600.88|590.48|248
1702949400000|2023-12-19 01:30:00|600.93|590.53|600.18|589.78|601.18|590.78|599.7|589.3|250
1702949700000|2023-12-19 01:35:00|600.11|589.71|601.5|591.1|601.5|591.1|600.11|589.71|227
1702950000000|2023-12-19 01:40:00|601.53|591.13|602.45|592.05|602.75|592.35|601.49|591.09|222
1702950300000|2023-12-19 01:45:00|602.5|592.1|602.86|592.46|603.37|592.97|602.41|592.01|183
1702950600000|2023-12-19 01:50:00|602.87|592.47|604.72|594.32|604.91|594.51|602.87|592.47|214
1702950900000|2023-12-19 01:55:00|604.76|594.36|607.39|596.99|607.39|596.99|604.53|594.13|342
1702951200000|2023-12-19 02:00:00|607.4|597|608.53|598.13|608.54|598.14|606.23|595.83|417
1702951500000|2023-12-19 02:05:00|608.43|598.03|607.58|597.18|608.78|598.38|607.45|597.05|331
1702951800000|2023-12-19 02:10:00|607.57|597.17|608.48|598.08|608.62|598.22|607.09|596.69|332
1702952100000|2023-12-19 02:15:00|608.41|598.01|607.9|597.5|608.41|598.01|606.06|595.66|319
1702952400000|2023-12-19 02:20:00|607.83|597.43|605.81|595.41|608.12|597.72|605.49|595.09|349
1702952700000|2023-12-19 02:25:00|605.83|595.43|604.94|594.54|606.56|596.16|604.83|594.43|357
1702953000000|2023-12-19 02:30:00|604.92|594.52|604.93|594.53|605.75|595.35|604.82|594.42|258
1702953300000|2023-12-19 02:35:00|604.87|594.47|606.43|596.03|607.19|596.79|604.69|594.29|159
1702953600000|2023-12-19 02:40:00|606.38|595.98|606.49|596.09|607.43|597.03|606.38|595.98|183
1702953900000|2023-12-19 02:45:00|606.59|596.19|605.85|595.45|606.85|596.45|605.74|595.34|234
1702954200000|2023-12-19 02:50:00|605.83|595.43|603.52|593.12|605.85|595.45|603.39|592.99|204
1702954500000|2023-12-19 02:55:00|603.46|593.06|603.12|592.72|604.03|593.63|602.76|592.36|246
1702954800000|2023-12-19 03:00:00|603.13|592.73|602.5|592.1|603.21|592.81|602.5|592.1|96
1702955100000|2023-12-19 03:05:00|602.55|592.15|602.63|592.23|603.68|593.28|602.4|592|117
1702955400000|2023-12-19 03:10:00|602.6|592.2|602.62|592.22|603.21|592.81|602.4|592|168
1702955700000|2023-12-19 03:15:00|602.55|592.15|603.45|593.05|603.55|593.15|602.55|592.15|253
1702956000000|2023-12-19 03:20:00|603.39|592.99|604.01|593.61|604.03|593.63|602.82|592.42|158
1702956300000|2023-12-19 03:25:00|603.95|593.55|603.92|593.52|604.1|593.7|603.46|593.06|184
1702956600000|2023-12-19 03:30:00|603.87|593.47|604.02|593.62|604.75|594.35|603.81|593.41|164
1702956900000|2023-12-19 03:35:00|603.99|593.59|605.4|595|605.45|595.05|603.4|593|191
1702957200000|2023-12-19 03:40:00|605.34|594.94|606.41|596.01|607.37|596.97|605.23|594.83|230
1702957500000|2023-12-19 03:45:00|606.4|596|605.4|595|606.44|596.04|605.22|594.82|211
1702957800000|2023-12-19 03:50:00|605.37|594.97|605.07|594.67|605.55|595.15|604.78|594.38|169
1702958100000|2023-12-19 03:55:00|605.02|594.62|604.79|594.39|605.55|595.15|604.73|594.33|168
1702958400000|2023-12-19 04:00:00|604.84|594.44|606.17|595.77|606.23|595.83|604.84|594.44|189
1702958700000|2023-12-19 04:05:00|606.16|595.76|605.4|595|606.33|595.93|605.22|594.82|205
1702959000000|2023-12-19 04:10:00|605.34|594.94|605.8|595.4|605.88|595.48|605.13|594.73|165
1702959300000|2023-12-19 04:15:00|605.75|595.35|605.44|595.04|606.34|595.94|605.22|594.82|182
1702959600000|2023-12-19 04:20:00|605.41|595.01|604.61|594.21|605.56|595.16|604.55|594.15|179
1702959900000|2023-12-19 04:25:00|604.55|594.15|604.67|594.27|604.73|594.33|604.09|593.69|116
1702960200000|2023-12-19 04:30:00|604.72|594.32|603.42|593.02|605.03|594.63|603.39|592.99|158
1702960500000|2023-12-19 04:35:00|603.1|592.7|603.16|592.76|603.47|593.07|602.41|592.01|243
1702960800000|2023-12-19 04:40:00|603.09|592.69|602.78|592.38|603.45|593.05|601.75|591.35|231
1702961100000|2023-12-19 04:45:00|602.72|592.32|604.83|594.43|604.83|594.43|602.72|592.32|241
1702961400000|2023-12-19 04:50:00|604.92|594.52|605.76|595.36|606.26|595.86|604.71|594.31|233
1702961700000|2023-12-19 04:55:00|605.73|595.33|605.93|595.53|607.01|596.61|605.42|595.02|190
1702962000000|2023-12-19 05:00:00|605.88|595.48|605.93|595.53|606.68|596.28|605.23|594.83|176
1702962300000|2023-12-19 05:05:00|605.86|595.46|604.7|594.3|606.59|596.19|604.29|593.89|177
1702962600000|2023-12-19 05:10:00|604.63|594.23|604.57|594.17|605.05|594.65|603.88|593.48|157
1702962900000|2023-12-19 05:15:00|604.51|594.11|605.12|594.72|605.12|594.72|604.09|593.69|157
1702963200000|2023-12-19 05:20:00|605.05|594.65|605.34|594.94|605.36|594.96|604.39|593.99|186
1702963500000|2023-12-19 05:25:00|605.29|594.89|606.25|595.85|606.39|595.99|605.22|594.82|101
1702963800000|2023-12-19 05:30:00|606.21|595.81|605.58|595.18|606.27|595.87|605.19|594.79|120
1702964100000|2023-12-19 05:35:00|605.5|595.1|605.8|595.4|605.89|595.49|605.17|594.77|125
1702964400000|2023-12-19 05:40:00|605.75|595.35|605.32|594.92|605.9|595.5|605.21|594.81|122
1702964700000|2023-12-19 05:45:00|605.27|594.87|604.72|594.32|605.28|594.88|603.51|593.11|179
1702965000000|2023-12-19 05:50:00|604.66|594.26|605.01|594.61|605.19|594.79|604.55|594.15|156
1702965300000|2023-12-19 05:55:00|604.94|594.54|604.73|594.33|605.54|595.14|604.64|594.24|147
1702965600000|2023-12-19 06:00:00|604.65|594.25|604.82|594.42|605.12|594.72|604.57|594.17|140
1702965900000|2023-12-19 06:05:00|604.79|594.39|603.29|592.89|604.81|594.41|603.24|592.84|159
1702966200000|2023-12-19 06:10:00|603.28|592.88|603.07|592.67|603.54|593.14|602.92|592.52|109
1702966500000|2023-12-19 06:15:00|603.12|592.72|605.78|595.38|605.8|595.4|602.78|592.38|207
1702966800000|2023-12-19 06:20:00|605.63|595.23|606.03|595.63|606.04|595.64|605.54|595.14|101
1702967100000|2023-12-19 06:25:00|606.01|595.61|605.69|595.29|606.15|595.75|605.55|595.15|99
1702967400000|2023-12-19 06:30:00|605.65|595.25|605.2|594.8|606.14|595.74|605.16|594.76|164
1702967700000|2023-12-19 06:35:00|605.24|594.84|604.8|594.4|605.73|595.33|604.8|594.4|123
1702968000000|2023-12-19 06:40:00|604.81|594.41|605.34|594.94|605.76|595.36|604.8|594.4|128
1702968300000|2023-12-19 06:45:00|605.36|594.96|605.34|594.94|605.93|595.53|605.26|594.86|167
1702968600000|2023-12-19 06:50:00|605.28|594.88|605.82|595.42|606.08|595.68|604.71|594.31|126
1702968900000|2023-12-19 06:55:00|605.72|595.32|604.57|594.17|605.8|595.4|603.69|593.29|156
1702969200000|2023-12-19 07:00:00|604.58|594.18|604.66|594.26|605.27|594.87|603.91|593.51|201
1702969500000|2023-12-19 07:05:00|604.67|594.27|604.75|594.35|604.97|594.57|603.82|593.42|151
1702969800000|2023-12-19 07:10:00|604.76|594.36|605.27|594.87|605.42|595.02|604.56|594.16|75
1702970100000|2023-12-19 07:15:00|605.28|594.88|604.66|594.26|605.29|594.89|604.28|593.88|91
1702970400000|2023-12-19 07:20:00|604.6|594.2|605.39|594.99|605.62|595.22|604.6|594.2|115
1702970700000|2023-12-19 07:25:00|605.42|595.02|604.45|594.05|605.48|595.08|604.4|594|106
1702971000000|2023-12-19 07:30:00|604.4|594|603.86|593.46|605.25|594.85|603.45|593.05|127
1702971300000|2023-12-19 07:35:00|603.79|593.39|604.37|593.97|604.84|594.44|603.79|593.39|163
1702971600000|2023-12-19 07:40:00|604.39|593.99|604.67|594.27|604.8|594.4|604.12|593.72|142
1702971900000|2023-12-19 07:45:00|604.64|594.24|606.39|595.99|606.41|596.01|604.64|594.24|167
1702972200000|2023-12-19 07:50:00|606.28|595.88|605|594.6|606.48|596.08|604.84|594.44|159
1702972500000|2023-12-19 07:55:00|604.94|594.54|605.59|595.19|605.89|595.49|604.65|594.25|193
1702972800000|2023-12-19 08:00:00|605.55|595.15|605.65|595.25|605.91|595.51|604.06|593.66|249
1702973100000|2023-12-19 08:05:00|605.58|595.18|605.92|595.52|606.47|596.07|605.23|594.83|196
1702973400000|2023-12-19 08:10:00|605.83|595.43|605.9|595.5|607|596.6|605.66|595.26|269
1702973700000|2023-12-19 08:15:00|605.85|595.45|604.94|594.54|606.3|595.9|604.84|594.44|196
1702974000000|2023-12-19 08:20:00|604.87|594.47|605.76|595.36|606.02|595.62|604.87|594.47|196
1702974300000|2023-12-19 08:25:00|605.69|595.29|606.17|595.77|606.23|595.83|605.02|594.62|168
1702974600000|2023-12-19 08:30:00|606.13|595.73|605.22|594.82|606.26|595.86|604.75|594.35|160
1702974900000|2023-12-19 08:35:00|605.2|594.8|604.26|593.86|605.67|595.27|604.12|593.72|159
1702975200000|2023-12-19 08:40:00|604.2|593.8|605.78|595.38|606.08|595.68|604.2|593.8|195
1702975500000|2023-12-19 08:45:00|605.71|595.31|605.55|595.15|606.34|595.94|605.28|594.88|219
1702975800000|2023-12-19 08:50:00|605.5|595.1|604.79|594.39|605.5|595.1|604.7|594.3|90
1702976100000|2023-12-19 08:55:00|604.8|594.4|604.29|593.89|604.83|594.43|603.69|593.29|208
1702976400000|2023-12-19 09:00:00|604.24|593.84|602|591.6|604.44|594.04|601.85|591.45|281
1702976700000|2023-12-19 09:05:00|602.05|591.65|603.27|592.87|603.48|593.08|602|591.6|244
1702977000000|2023-12-19 09:10:00|603.37|592.97|605.54|595.14|605.54|595.14|603.37|592.97|149
1702977300000|2023-12-19 09:15:00|605.55|595.15|604.15|593.75|605.6|595.2|603.95|593.55|183
1702977600000|2023-12-19 09:20:00|604.17|593.77|603.64|593.24|604.18|593.78|603.35|592.95|156
1702977900000|2023-12-19 09:25:00|603.69|593.29|603.59|593.19|603.94|593.54|602.83|592.43|164
1702978200000|2023-12-19 09:30:00|603.6|593.2|602.57|592.17|603.97|593.57|602.16|591.76|248
1702978500000|2023-12-19 09:35:00|602.24|591.84|601.36|590.96|602.36|591.96|600.62|590.22|343
1702978800000|2023-12-19 09:40:00|601.41|591.01|601.65|591.25|602.24|591.84|601.13|590.73|212
1702979100000|2023-12-19 09:45:00|601.66|591.26|603.78|593.38|604.02|593.62|601.51|591.11|264
1702979400000|2023-12-19 09:50:00|603.66|593.26|603.63|593.23|603.89|593.49|602.39|591.99|241
1702979700000|2023-12-19 09:55:00|603.58|593.18|603.41|593.01|603.75|593.35|602.75|592.35|162
1702980000000|2023-12-19 10:00:00|603.35|592.95|603.25|592.85|603.58|593.18|602.63|592.23|242
1702980300000|2023-12-19 10:05:00|603.3|592.9|603.17|592.77|603.35|592.95|602.76|592.36|113
1702980600000|2023-12-19 10:10:00|603.03|592.63|603.36|592.96|603.52|593.12|602.89|592.49|138
1702980900000|2023-12-19 10:15:00|603.37|592.97|603.2|592.8|603.45|593.05|602.7|592.3|193
1702981200000|2023-12-19 10:20:00|603.25|592.85|604.15|593.75|604.2|593.8|602.85|592.45|195
1702981500000|2023-12-19 10:25:00|604.06|593.66|604.7|594.3|605.05|594.65|604.06|593.66|85
1702981800000|2023-12-19 10:30:00|604.8|594.4|604.43|594.03|604.97|594.57|604.29|593.89|115
1702982100000|2023-12-19 10:35:00|604.39|593.99|605.46|595.06|605.47|595.07|604.39|593.99|180
1702982400000|2023-12-19 10:40:00|605.38|594.98|606.3|595.9|606.33|595.93|605.38|594.98|175
1702982700000|2023-12-19 10:45:00|606.25|595.85|607.55|597.15|608.23|597.83|605.75|595.35|210
1702983000000|2023-12-19 10:50:00|607.37|596.97|606.83|596.43|607.5|597.1|606.5|596.1|160
1702983300000|2023-12-19 10:55:00|606.84|596.44|605.5|595.1|607.16|596.76|605.4|595|130
1702983600000|2023-12-19 11:00:00|605.45|595.05|605.79|595.39|605.93|595.53|604.99|594.59|198
1702983900000|2023-12-19 11:05:00|605.72|595.32|604.99|594.59|605.8|595.4|604.46|594.06|170
1702984200000|2023-12-19 11:10:00|605.04|594.64|604.43|594.03|605.24|594.84|604.29|593.89|154
1702984500000|2023-12-19 11:15:00|604.44|594.04|604.01|593.61|605.37|594.97|603.88|593.48|146
1702984800000|2023-12-19 11:20:00|603.99|593.59|603.86|593.46|604.47|594.07|603.17|592.77|188
1702985100000|2023-12-19 11:25:00|603.87|593.47|603.52|593.12|603.87|593.47|602.97|592.57|149
1702985400000|2023-12-19 11:30:00|603.43|593.03|603.64|593.24|604.05|593.65|602.7|592.3|182
1702985700000|2023-12-19 11:35:00|603.59|593.19|603.41|593.01|603.82|593.42|603.33|592.93|130
1702986000000|2023-12-19 11:40:00|603.42|593.02|603.66|593.26|603.85|593.45|603.12|592.72|101
1702986300000|2023-12-19 11:45:00|603.68|593.28|603.07|592.67|603.7|593.3|602.99|592.59|155
1702986600000|2023-12-19 11:50:00|603.13|592.73|602.71|592.31|603.44|593.04|602.6|592.2|127
1702986900000|2023-12-19 11:55:00|602.64|592.24|602.75|592.35|603.14|592.74|602.58|592.18|201
1702987200000|2023-12-19 12:00:00|602.76|592.36|603.42|593.02|603.55|593.15|602.76|592.36|172
1702987500000|2023-12-19 12:05:00|603.47|593.07|604.57|594.17|604.57|594.17|603.47|593.07|105
1702987800000|2023-12-19 12:10:00|604.55|594.15|604.79|594.39|604.79|594.39|604.55|594.15|48
1702988100000|2023-12-19 12:15:00|604.78|594.38|603.49|593.09|604.81|594.41|603.49|593.09|175
1702988400000|2023-12-19 12:20:00|603.5|593.1|603.5|593.1|603.51|593.11|602.35|591.95|221
1702988700000|2023-12-19 12:25:00|603.47|593.07|603.25|592.85|603.7|593.3|602.39|591.99|165
1702989000000|2023-12-19 12:30:00|603.24|592.84|602.1|591.7|603.54|593.14|601.9|591.5|155
1702989300000|2023-12-19 12:35:00|602.15|591.75|599.54|589.14|602.58|592.18|599.23|588.83|281
1702989600000|2023-12-19 12:40:00|599.49|589.09|598.45|588.05|600.08|589.68|598.2|587.8|147
1702989900000|2023-12-19 12:45:00|598.4|588|597.6|587.2|598.55|588.15|597.3|586.9|58
1702990200000|2023-12-19 12:50:00|597.63|587.23|597.05|586.65|597.88|587.48|596.5|586.1|282
1702990500000|2023-12-19 12:55:00|597.07|586.67|598.68|588.28|598.92|588.52|597.03|586.63|186
1702990800000|2023-12-19 13:00:00|598.69|588.29|599.49|589.09|599.63|589.23|598.65|588.25|162
1702991100000|2023-12-19 13:05:00|599.42|589.02|599.65|589.25|599.8|589.4|599.35|588.95|97
1702991400000|2023-12-19 13:10:00|599.7|589.3|599.41|589.01|599.8|589.4|599.18|588.78|72
1702991700000|2023-12-19 13:15:00|599.4|589|599.91|589.51|600.35|589.95|599.27|588.87|186
1702992000000|2023-12-19 13:20:00|599.9|589.5|599.3|588.9|600.11|589.71|599.26|588.86|114
1702992300000|2023-12-19 13:25:00|599.35|588.95|599.8|589.4|600.18|589.78|599.1|588.7|154
1702992600000|2023-12-19 13:30:00|599.69|589.29|600.26|589.86|600.4|590|599.6|589.2|128
1702992900000|2023-12-19 13:35:00|600.23|589.83|600.4|590|600.96|590.56|600.02|589.62|119
1702993200000|2023-12-19 13:40:00|600.35|589.95|599.66|589.26|600.44|590.04|599.31|588.91|88
1702993500000|2023-12-19 13:45:00|599.63|589.23|598.84|588.44|600|589.6|598.02|587.62|259
1702993800000|2023-12-19 13:50:00|598.76|588.36|598.39|587.99|598.88|588.48|597.7|587.3|213
1702994100000|2023-12-19 13:55:00|598.32|587.92|597.42|587.02|598.53|588.13|597.42|587.02|191
1702994400000|2023-12-19 14:00:00|597.48|587.08|596.43|586.03|597.95|587.55|596.33|585.93|257
1702994700000|2023-12-19 14:05:00|596.48|586.08|595.21|584.81|596.76|586.36|594.35|583.95|298
1702995000000|2023-12-19 14:10:00|595.13|584.73|593.15|582.75|595.74|585.34|590.85|580.45|399
1702995300000|2023-12-19 14:15:00|593.1|582.7|594.11|583.71|594.66|584.26|591.5|581.1|510
1702995600000|2023-12-19 14:20:00|594.03|583.63|595.95|585.55|596.86|586.46|594.03|583.63|345
1702995900000|2023-12-19 14:25:00|596.05|585.65|597.95|587.55|597.97|587.57|595.95|585.55|311
1702996200000|2023-12-19 14:30:00|597.81|587.41|598.41|588.01|598.41|588.01|597.35|586.95|282
1702996500000|2023-12-19 14:35:00|598.4|588|597.99|587.59|599.49|589.09|597.94|587.54|322
1702996800000|2023-12-19 14:40:00|598|587.6|596.29|585.89|598.14|587.74|596.14|585.74|310
1702997100000|2023-12-19 14:45:00|596.24|585.84|592.2|581.8|596.53|586.13|592.12|581.72|393
1702997400000|2023-12-19 14:50:00|592.3|581.9|591.8|581.4|592.41|582.01|589.25|578.85|665
1702997700000|2023-12-19 14:55:00|591.85|581.45|591.25|580.85|592.44|582.04|590.58|580.18|535
1702998000000|2023-12-19 15:00:00|591.35|580.95|592.47|582.07|592.59|582.19|589.2|578.8|452
1702998300000|2023-12-19 15:05:00|592.43|582.03|594.24|583.84|594.29|583.89|592.31|581.91|467
1702998600000|2023-12-19 15:10:00|594.17|583.77|594.37|583.97|595.16|584.76|593.65|583.25|443
1702998900000|2023-12-19 15:15:00|594.29|583.89|595.42|585.02|595.42|585.02|593.15|582.75|465
1702999200000|2023-12-19 15:20:00|595.35|584.95|595.9|585.5|595.91|585.51|595.08|584.68|379
1702999500000|2023-12-19 15:25:00|595.8|585.4|598.38|587.98|598.38|587.98|595.64|585.24|277
1702999800000|2023-12-19 15:30:00|598.33|587.93|597.79|587.39|598.33|587.93|597.3|586.9|322
1703000100000|2023-12-19 15:35:00|597.76|587.36|597.63|587.23|598.15|587.75|597.19|586.79|312
1703000400000|2023-12-19 15:40:00|597.64|587.24|597.87|587.47|598.24|587.84|597.15|586.75|242
1703000700000|2023-12-19 15:45:00|597.79|587.39|596.5|586.1|597.8|587.4|596.17|585.77|336
1703001000000|2023-12-19 15:50:00|596.49|586.09|596.49|586.09|597.18|586.78|595.74|585.34|328
1703001300000|2023-12-19 15:55:00|596.53|586.13|596.46|586.06|596.53|586.13|595.7|585.3|405
1703001600000|2023-12-19 16:00:00|596.42|586.02|598.06|587.66|598.15|587.75|595.85|585.45|343
1703001900000|2023-12-19 16:05:00|597.98|587.58|598.13|587.73|598.28|587.88|597.04|586.64|271
1703002200000|2023-12-19 16:10:00|598.05|587.65|599.59|589.19|599.9|589.5|597.99|587.59|297
1703002500000|2023-12-19 16:15:00|599.6|589.2|599.06|588.66|599.63|589.23|598.72|588.32|331
1703002800000|2023-12-19 16:20:00|598.91|588.51|598.86|588.46|599.27|588.87|598.4|588|261
1703003100000|2023-12-19 16:25:00|598.79|588.39|596.28|585.88|598.92|588.52|596.05|585.65|285
1703003400000|2023-12-19 16:30:00|596.3|585.9|596.67|586.27|597.47|587.07|596.03|585.63|351
1703003700000|2023-12-19 16:35:00|596.59|586.19|596.89|586.49|597.39|586.99|596.39|585.99|307
1703004000000|2023-12-19 16:40:00|596.84|586.44|596.51|586.11|597.37|586.97|596.17|585.77|278
1703004300000|2023-12-19 16:45:00|596.59|586.19|595.5|585.1|596.62|586.22|594.93|584.53|344
1703004600000|2023-12-19 16:50:00|595.45|585.05|596.01|585.61|596.74|586.34|595.29|584.89|368
1703004900000|2023-12-19 16:55:00|595.94|585.54|594.65|584.25|596.07|585.67|594.43|584.03|328
1703005200000|2023-12-19 17:00:00|594.57|584.17|593.43|583.03|594.92|584.52|593.07|582.67|331
1703005500000|2023-12-19 17:05:00|593.37|582.97|590.8|580.4|593.48|583.08|589.45|579.05|423
1703005800000|2023-12-19 17:10:00|590.85|580.45|590.5|580.1|591.55|581.15|589.5|579.1|411
1703006100000|2023-12-19 17:15:00|590.55|580.15|588.72|578.32|590.6|580.2|587.56|577.16|552
1703006400000|2023-12-19 17:20:00|588.77|578.37|586.05|575.65|589.12|578.72|585.9|575.5|564
1703006700000|2023-12-19 17:25:00|586.07|575.67|586.47|576.07|586.77|576.37|585.05|574.65|238
1703007000000|2023-12-19 17:30:00|586.52|576.12|585.35|574.95|586.67|576.27|583.98|573.58|481
1703007300000|2023-12-19 17:35:00|585.4|575|586.24|575.84|586.38|575.98|584.37|573.97|381
1703007600000|2023-12-19 17:40:00|586.23|575.83|585.83|575.43|586.23|575.83|584.18|573.78|342
1703007900000|2023-12-19 17:45:00|585.8|575.4|586.87|576.47|587.45|577.05|585|574.6|396
1703008200000|2023-12-19 17:50:00|586.86|576.46|583.66|573.26|586.86|576.46|583.51|573.11|242
1703008500000|2023-12-19 17:55:00|583.61|573.21|582.55|572.15|583.86|573.46|581.15|570.75|476
1703008800000|2023-12-19 18:00:00|582.49|572.09|583.05|572.65|583.63|573.23|581.25|570.85|670
1703009100000|2023-12-19 18:05:00|583.08|572.68|582.05|571.65|583.61|573.21|582|571.6|464
1703009400000|2023-12-19 18:10:00|582|571.6|582.54|572.14|582.56|572.16|580.4|570|414
1703009700000|2023-12-19 18:15:00|582.53|572.13|584.67|574.27|584.72|574.32|582.2|571.8|365
1703010000000|2023-12-19 18:20:00|584.7|574.3|586.34|575.94|586.7|576.3|584.45|574.05|231
1703010300000|2023-12-19 18:25:00|586.29|575.89|586.12|575.72|586.49|576.09|585.54|575.14|331
1703010600000|2023-12-19 18:30:00|586.11|575.71|584.84|574.44|586.45|576.05|584.65|574.25|403
1703010900000|2023-12-19 18:35:00|584.85|574.45|585.83|575.43|585.88|575.48|584.58|574.18|257
1703011200000|2023-12-19 18:40:00|585.85|575.45|586.93|576.53|587.05|576.65|585.85|575.45|129
1703011500000|2023-12-19 18:45:00|586.9|576.5|588.24|577.84|588.27|577.87|586.7|576.3|194
1703011800000|2023-12-19 18:50:00|588.22|577.82|588.2|577.8|588.4|578|587.78|577.38|118
1703012100000|2023-12-19 18:55:00|588.19|577.79|588.47|578.07|588.65|578.25|587.41|577.01|216
1703012400000|2023-12-19 19:00:00|588.45|578.05|588.98|578.58|589.05|578.65|587.94|577.54|226
1703012700000|2023-12-19 19:05:00|588.93|578.53|589.3|578.9|589.43|579.03|588.27|577.87|220
1703013000000|2023-12-19 19:10:00|589.37|578.97|590.09|579.69|590.19|579.79|589.23|578.83|265
1703013300000|2023-12-19 19:15:00|590.03|579.63|591.54|581.14|591.55|581.15|589.77|579.37|236
1703013600000|2023-12-19 19:20:00|591.46|581.06|591.79|581.39|591.95|581.55|591.18|580.78|197
1703013900000|2023-12-19 19:25:00|591.72|581.32|592.27|581.87|592.41|582.01|591.6|581.2|177
1703014200000|2023-12-19 19:30:00|592.18|581.78|593.95|583.55|594.08|583.68|592.02|581.62|320
1703014500000|2023-12-19 19:35:00|593.97|583.57|592.33|581.93|594.02|583.62|592.01|581.61|194
1703014800000|2023-12-19 19:40:00|592.25|581.85|590.9|580.5|592.68|582.28|590.75|580.35|255
1703015100000|2023-12-19 19:45:00|590.91|580.51|590.19|579.79|590.92|580.52|589.99|579.59|169
1703015400000|2023-12-19 19:50:00|590.24|579.84|590.97|580.57|591.22|580.82|590.16|579.76|229
1703015700000|2023-12-19 19:55:00|591.04|580.64|591.96|581.56|592|581.6|591.02|580.62|232
1703016000000|2023-12-19 20:00:00|591.98|581.58|593.34|582.94|593.34|582.94|591.05|580.65|318
1703016300000|2023-12-19 20:05:00|593.25|582.85|593.4|583|593.7|583.3|593.05|582.65|192
1703016600000|2023-12-19 20:10:00|593.41|583.01|593.83|583.43|594.21|583.81|593.15|582.75|191
1703016900000|2023-12-19 20:15:00|593.78|583.38|592.7|582.3|594|583.6|592.55|582.15|145
1703017200000|2023-12-19 20:20:00|592.75|582.35|591.02|580.62|592.75|582.35|590.96|580.56|54
1703017500000|2023-12-19 20:25:00|590.97|580.57|590.87|580.47|591.64|581.24|590.42|580.02|289
1703017800000|2023-12-19 20:30:00|590.8|580.4|589.78|579.38|590.87|580.47|589.2|578.8|176
1703018100000|2023-12-19 20:35:00|589.83|579.43|589.25|578.85|589.98|579.58|589|578.6|314
1703018400000|2023-12-19 20:40:00|589.24|578.84|589.84|579.44|590.05|579.65|588.69|578.29|199
1703018700000|2023-12-19 20:45:00|589.79|579.39|590.66|580.26|591|580.6|588.99|578.59|301
1703019000000|2023-12-19 20:50:00|590.58|580.18|589.65|579.25|590.76|580.36|589.6|579.2|140
1703019300000|2023-12-19 20:55:00|589.7|579.3|589.23|578.83|590.5|580.1|589.04|578.64|157
1703019600000|2023-12-19 21:00:00|589.28|578.88|591.11|580.71|591.3|580.9|589.14|578.74|316
1703019900000|2023-12-19 21:05:00|591.04|580.64|591.44|581.04|591.67|581.27|590.92|580.52|196
1703020200000|2023-12-19 21:10:00|591.36|580.96|591.97|581.57|592.08|581.68|591.15|580.75|251
1703020500000|2023-12-19 21:15:00|591.91|581.51|592.58|582.18|592.79|582.39|591.72|581.32|230
1703020800000|2023-12-19 21:20:00|592.55|582.15|593.28|582.88|593.38|582.98|592.28|581.88|255
1703021100000|2023-12-19 21:25:00|593.27|582.87|592.21|581.81|593.5|583.1|591.93|581.53|199
1703021400000|2023-12-19 21:30:00|592.28|581.88|592.79|582.39|592.83|582.43|592.03|581.63|209
1703021700000|2023-12-19 21:35:00|592.76|582.36|592.37|581.97|592.87|582.47|592.25|581.85|102
1703022000000|2023-12-19 21:40:00|592.34|581.94|592.97|582.57|593.14|582.74|592.2|581.8|148
1703022300000|2023-12-19 21:45:00|592.95|582.55|593.22|582.82|593.47|583.07|592.41|582.01|222
1703022600000|2023-12-19 21:50:00|593.15|582.75|593.17|582.77|593.25|582.85|592.15|581.75|236
1703022900000|2023-12-19 21:55:00|593.1|582.7|594.11|583.71|594.17|583.77|593.04|582.64|200
1703023200000|2023-12-19 22:00:00|594.08|583.68|593.38|582.98|594.16|583.76|592.91|582.51|201
1703023500000|2023-12-19 22:05:00|593.37|582.97|592.73|582.33|593.38|582.98|592.01|581.61|227
1703023800000|2023-12-19 22:10:00|592.74|582.34|592.03|581.63|592.75|582.35|591.5|581.1|172
1703024100000|2023-12-19 22:15:00|591.98|581.58|590.47|580.07|591.99|581.59|590.28|579.88|201
1703024400000|2023-12-19 22:20:00|590.46|580.06|589.56|579.16|590.46|580.06|589.37|578.97|135
1703024700000|2023-12-19 22:25:00|589.55|579.15|589.94|579.54|590.64|580.24|589.45|579.05|165
1703025000000|2023-12-19 22:30:00|589.89|579.49|590.21|579.81|590.86|580.46|589.48|579.08|145
1703025300000|2023-12-19 22:35:00|590.14|579.74|589.37|578.97|590.16|579.76|589.36|578.96|70
1703025600000|2023-12-19 22:40:00|589.38|578.98|588.65|578.25|589.38|578.98|588.32|577.92|92
1703025900000|2023-12-19 22:45:00|588.63|578.23|588.41|578.01|589.01|578.61|588.32|577.92|87
1703026200000|2023-12-19 22:50:00|588.38|577.98|589.77|579.37|590.31|579.91|588.38|577.98|118
1703026500000|2023-12-19 22:55:00|589.74|579.34|588.91|578.51|589.75|579.35|588.72|578.32|118
1703026800000|2023-12-19 23:00:00|588.89|578.49|589.53|579.13|589.62|579.22|588.11|577.71|218
1703027100000|2023-12-19 23:05:00|589.54|579.14|590.1|579.7|590.17|579.77|589.45|579.05|125
1703027400000|2023-12-19 23:10:00|590.02|579.62|588.12|577.72|590.08|579.68|588.03|577.63|206
1703027700000|2023-12-19 23:15:00|588.03|577.63|587.54|577.14|588.27|577.87|586.67|576.27|406
1703028000000|2023-12-19 23:20:00|587.59|577.19|587.84|577.44|587.93|577.53|586.89|576.49|295
1703028300000|2023-12-19 23:25:00|587.77|577.37|587.8|577.4|587.99|577.59|586.9|576.5|254
1703028600000|2023-12-19 23:30:00|587.79|577.39|588.1|577.7|588.79|578.39|587.22|576.82|226
1703028900000|2023-12-19 23:35:00|588.13|577.73|588.64|578.24|588.71|578.31|588.04|577.64|200
1703029200000|2023-12-19 23:40:00|588.63|578.23|587.54|577.14|588.7|578.3|587.32|576.92|289
1703029500000|2023-12-19 23:45:00|587.53|577.13|588.27|577.87|588.77|578.37|586.92|576.52|331
1703029800000|2023-12-19 23:50:00|588.15|577.75|588.73|578.33|589.02|578.62|588.06|577.66|251
1703030100000|2023-12-19 23:55:00|588.74|578.34|588.94|578.54|589|578.6|588.1|577.7|244
1703030400000|2023-12-20 00:00:00|588.91|578.51|587.91|577.51|589.17|578.77|587.85|577.45|254
1703030700000|2023-12-20 00:05:00|587.92|577.52|590.33|579.93|590.42|580.02|587.69|577.29|347
1703031000000|2023-12-20 00:10:00|590.34|579.94|590.11|579.71|591.26|580.86|589.84|579.44|349
1703031300000|2023-12-20 00:15:00|590.1|579.7|590.59|580.19|591.08|580.68|589.3|578.9|313
1703031600000|2023-12-20 00:20:00|590.64|580.24|590.12|579.72|590.81|580.41|589.33|578.93|211
1703031900000|2023-12-20 00:25:00|590.08|579.68|589.81|579.41|590.44|580.04|589.16|578.76|253
1703032200000|2023-12-20 00:30:00|589.77|579.37|591.58|581.18|592.55|582.15|589.44|579.04|342
1703032500000|2023-12-20 00:35:00|591.63|581.23|592.29|581.89|592.49|582.09|590.81|580.41|317
1703032800000|2023-12-20 00:40:00|592.34|581.94|591.75|581.35|592.58|582.18|591.25|580.85|280
1703033100000|2023-12-20 00:45:00|591.79|581.39|591.81|581.41|592.16|581.76|591.43|581.03|285
1703033400000|2023-12-20 00:50:00|591.87|581.47|592.29|581.89|592.33|581.93|591.08|580.68|250
1703033700000|2023-12-20 00:55:00|592.3|581.9|592.13|581.73|592.44|582.04|591.43|581.03|275
1703034000000|2023-12-20 01:00:00|592.1|581.7|592.97|582.57|593.12|582.72|591.99|581.59|188
1703034300000|2023-12-20 01:05:00|592.96|582.56|593.1|582.7|593.13|582.73|592.06|581.66|268
1703034600000|2023-12-20 01:10:00|593.15|582.75|593.52|583.12|593.75|583.35|593.1|582.7|106
1703034900000|2023-12-20 01:15:00|593.47|583.07|592.79|582.39|593.79|583.39|592.27|581.87|273
1703035200000|2023-12-20 01:20:00|592.8|582.4|591.66|581.26|592.95|582.55|591.6|581.2|377
1703035500000|2023-12-20 01:25:00|591.68|581.28|590.96|580.56|592.2|581.8|590.75|580.35|313
1703035800000|2023-12-20 01:30:00|590.97|580.57|590.24|579.84|591.85|581.45|589.86|579.46|265
1703036100000|2023-12-20 01:35:00|590.21|579.81|590.03|579.63|591.2|580.8|589.99|579.59|358
1703036400000|2023-12-20 01:40:00|590.1|579.7|589.64|579.24|590.34|579.94|589.22|578.82|329
1703036700000|2023-12-20 01:45:00|589.65|579.25|587.84|577.44|589.84|579.44|587.78|577.38|349
1703037000000|2023-12-20 01:50:00|587.79|577.39|588.34|577.94|588.45|578.05|585.89|575.49|403
1703037300000|2023-12-20 01:55:00|588.27|577.87|588.41|578.01|589.02|578.62|587.94|577.54|359
1703037600000|2023-12-20 02:00:00|588.43|578.03|589.34|578.94|589.34|578.94|587.49|577.09|406
1703037900000|2023-12-20 02:05:00|589.28|578.88|585.87|575.47|589.33|578.93|585.25|574.85|494
1703038200000|2023-12-20 02:10:00|585.81|575.41|585.78|575.38|586.38|575.98|584.7|574.3|569
1703038500000|2023-12-20 02:15:00|585.73|575.33|586.43|576.03|587.24|576.84|584.83|574.43|502
1703038800000|2023-12-20 02:20:00|586.59|576.19|588.77|578.37|588.98|578.58|586.25|575.85|409
1703039100000|2023-12-20 02:25:00|588.7|578.3|589.01|578.61|589.22|578.82|587.25|576.85|353
1703039400000|2023-12-20 02:30:00|588.93|578.53|590.95|580.55|590.99|580.59|588.93|578.53|348
1703039700000|2023-12-20 02:35:00|590.87|580.47|591.63|581.23|592.03|581.63|590.87|580.47|295
1703040000000|2023-12-20 02:40:00|591.57|581.17|589.94|579.54|591.96|581.56|589.62|579.22|296
1703040300000|2023-12-20 02:45:00|589.95|579.55|589.98|579.58|590.64|580.24|589.5|579.1|302
1703040600000|2023-12-20 02:50:00|589.97|579.57|589.46|579.06|590.24|579.84|588.51|578.11|342
1703040900000|2023-12-20 02:55:00|589.48|579.08|590.07|579.67|590.15|579.75|589.45|579.05|242
1703041200000|2023-12-20 03:00:00|590.05|579.65|590.55|580.15|590.72|580.32|589.45|579.05|281
1703041500000|2023-12-20 03:05:00|590.56|580.16|590.39|579.99|590.84|580.44|589.93|579.53|221
1703041800000|2023-12-20 03:10:00|590.3|579.9|589.99|579.59|590.3|579.9|589.37|578.97|213
1703042100000|2023-12-20 03:15:00|589.92|579.52|589.82|579.42|590.16|579.76|588.84|578.44|198
1703042400000|2023-12-20 03:20:00|589.96|579.56|590.98|580.58|590.98|580.58|589.96|579.56|198
1703042700000|2023-12-20 03:25:00|591.03|580.63|591.35|580.95|591.92|581.52|590.94|580.54|236
1703043000000|2023-12-20 03:30:00|591.27|580.87|591.72|581.32|591.99|581.59|591.15|580.75|264
1703043300000|2023-12-20 03:35:00|591.69|581.29|591.58|581.18|592.21|581.81|591.3|580.9|261
1703043600000|2023-12-20 03:40:00|591.52|581.12|591.79|581.39|591.98|581.58|591.5|581.1|168
1703043900000|2023-12-20 03:45:00|591.8|581.4|591.28|580.88|592.43|582.03|591.12|580.72|204
1703044200000|2023-12-20 03:50:00|591.3|580.9|591.8|581.4|592.05|581.65|590.95|580.55|248
1703044500000|2023-12-20 03:55:00|591.72|581.32|592.49|582.09|592.58|582.18|591.57|581.17|207
1703044800000|2023-12-20 04:00:00|592.53|582.13|592.63|582.23|593|582.6|592.27|581.87|216
1703045100000|2023-12-20 04:05:00|592.58|582.18|593.03|582.63|593.25|582.85|592.58|582.18|141
1703045400000|2023-12-20 04:10:00|593.08|582.68|592.92|582.52|593.2|582.8|592.84|582.44|42
1703045700000|2023-12-20 04:15:00|592.87|582.47|594.9|584.5|594.9|584.5|592.79|582.39|161
1703046000000|2023-12-20 04:20:00|595.1|584.7|596.25|585.85|596.4|586|594.67|584.27|265
1703046300000|2023-12-20 04:25:00|596.21|585.81|598.29|587.89|598.32|587.92|596.2|585.8|195
1703046600000|2023-12-20 04:30:00|598.25|587.85|600.2|589.8|600.32|589.92|598.15|587.75|276
1703046900000|2023-12-20 04:35:00|600.13|589.73|601.65|591.25|601.66|591.26|600.12|589.72|261
1703047200000|2023-12-20 04:40:00|601.67|591.27|602.48|592.08|602.48|592.08|601.39|590.99|247
1703047500000|2023-12-20 04:45:00|602.65|592.25|602.62|592.22|602.77|592.37|601.05|590.65|353
1703047800000|2023-12-20 04:50:00|602.53|592.13|602.87|592.47|603.48|593.08|602.39|591.99|343
1703048100000|2023-12-20 04:55:00|602.82|592.42|600.96|590.56|602.82|592.42|600.8|590.4|394
1703048400000|2023-12-20 05:00:00|600.95|590.55|599.82|589.42|601.26|590.86|599.07|588.67|363
1703048700000|2023-12-20 05:05:00|599.81|589.41|599.79|589.39|600.37|589.97|599.24|588.84|344
1703049000000|2023-12-20 05:10:00|599.8|589.4|598.96|588.56|600.27|589.87|598.1|587.7|300
1703049300000|2023-12-20 05:15:00|598.93|588.53|599.42|589.02|600.19|589.79|598.64|588.24|273
1703049600000|2023-12-20 05:20:00|599.43|589.03|599.42|589.02|599.92|589.52|598.75|588.35|207
1703049900000|2023-12-20 05:25:00|599.37|588.97|598.12|587.72|599.4|589|597.85|587.45|229
1703050200000|2023-12-20 05:30:00|598.14|587.74|597.7|587.3|598.99|588.59|597.3|586.9|250
1703050500000|2023-12-20 05:35:00|597.71|587.31|597.5|587.1|597.73|587.33|597.19|586.79|201
1703050800000|2023-12-20 05:40:00|597.4|587|597.53|587.13|597.56|587.16|596.45|586.05|177
1703051100000|2023-12-20 05:45:00|597.54|587.14|598.96|588.56|599.02|588.62|597.51|587.11|212
1703051400000|2023-12-20 05:50:00|598.93|588.53|599.4|589|599.41|589.01|598.62|588.22|200
1703051700000|2023-12-20 05:55:00|599.42|589.02|598.99|588.59|599.73|589.33|598.85|588.45|137
1703052000000|2023-12-20 06:00:00|599.01|588.61|597.16|586.76|599.11|588.71|597.1|586.7|238
1703052300000|2023-12-20 06:05:00|597.1|586.7|597.49|587.09|597.52|587.12|596.68|586.28|231
1703052600000|2023-12-20 06:10:00|597.41|587.01|598.39|587.99|598.83|588.43|597.41|587.01|211
1703052900000|2023-12-20 06:15:00|598.33|587.93|597.95|587.55|598.82|588.42|597.26|586.86|279
1703053200000|2023-12-20 06:20:00|597.91|587.51|600.11|589.71|600.5|590.1|597.9|587.5|443
1703053500000|2023-12-20 06:25:00|600.1|589.7|600.02|589.62|600.23|589.83|599.38|588.98|297
1703053800000|2023-12-20 06:30:00|599.93|589.53|599.89|589.49|600.11|589.71|599.45|589.05|295
1703054100000|2023-12-20 06:35:00|599.79|589.39|600.37|589.97|600.37|589.97|599.6|589.2|234
1703054400000|2023-12-20 06:40:00|600.29|589.89|598.55|588.15|600.32|589.92|598.27|587.87|181
1703054700000|2023-12-20 06:45:00|598.49|588.09|597.74|587.34|598.53|588.13|597.16|586.76|196
1703055000000|2023-12-20 06:50:00|597.69|587.29|598.28|587.88|598.45|588.05|597.11|586.71|201
1703055300000|2023-12-20 06:55:00|598.22|587.82|597.65|587.25|598.88|588.48|597.49|587.09|194
1703055600000|2023-12-20 07:00:00|597.7|587.3|598.64|588.24|598.66|588.26|596.83|586.43|309
1703055900000|2023-12-20 07:05:00|598.65|588.25|598.12|587.72|598.66|588.26|597.23|586.83|268
1703056200000|2023-12-20 07:10:00|598.07|587.67|598.39|587.99|598.7|588.3|597.8|587.4|204
1703056500000|2023-12-20 07:15:00|598.33|587.93|597.93|587.53|598.63|588.23|597.44|587.04|273
1703056800000|2023-12-20 07:20:00|597.87|587.47|597.47|587.07|598.3|587.9|597.09|586.69|306
1703057100000|2023-12-20 07:25:00|597.42|587.02|596.03|585.63|597.55|587.15|595.83|585.43|231
1703057400000|2023-12-20 07:30:00|595.93|585.53|596.7|586.3|596.82|586.42|595.82|585.42|279
1703057700000|2023-12-20 07:35:00|596.71|586.31|598.85|588.45|599|588.6|596.41|586.01|277
1703058000000|2023-12-20 07:40:00|598.77|588.37|599.01|588.61|599.1|588.7|598.32|587.92|238
1703058300000|2023-12-20 07:45:00|598.9|588.5|599.12|588.72|599.26|588.86|598.75|588.35|224
1703058600000|2023-12-20 07:50:00|599.22|588.82|601.14|590.74|601.14|590.74|599|588.6|253
1703058900000|2023-12-20 07:55:00|601.09|590.69|602.26|591.86|602.3|591.9|600.85|590.45|111
1703059200000|2023-12-20 08:00:00|602.25|591.85|603.69|593.29|604.07|593.67|602.25|591.85|308
1703059500000|2023-12-20 08:05:00|603.67|593.27|602.98|592.58|604.32|593.92|602.85|592.45|332
1703059800000|2023-12-20 08:10:00|602.9|592.5|601.81|591.41|603.49|593.09|601.29|590.89|296
1703060100000|2023-12-20 08:15:00|601.73|591.33|603.35|592.95|603.54|593.14|601.55|591.15|322
1703060400000|2023-12-20 08:20:00|603.28|592.88|603.41|593.01|604.01|593.61|602.98|592.58|225
1703060700000|2023-12-20 08:25:00|603.36|592.96|602.43|592.03|603.91|593.51|602.35|591.95|280
1703061000000|2023-12-20 08:30:00|602.36|591.96|603.6|593.2|603.64|593.24|601.87|591.47|287
1703061300000|2023-12-20 08:35:00|603.42|593.02|603.13|592.73|603.69|593.29|602.82|592.42|284
1703061600000|2023-12-20 08:40:00|603.07|592.67|603.15|592.75|603.76|593.36|603.07|592.67|214
1703061900000|2023-12-20 08:45:00|603.17|592.77|602.16|591.76|603.39|592.99|601.78|591.38|324
1703062200000|2023-12-20 08:50:00|602.14|591.74|602.93|592.53|602.96|592.56|601.71|591.31|251
1703062500000|2023-12-20 08:55:00|602.94|592.54|602.66|592.26|603.72|593.32|602.49|592.09|179
1703062800000|2023-12-20 09:00:00|602.71|592.31|603.91|593.51|604.16|593.76|602.64|592.24|199
1703063100000|2023-12-20 09:05:00|603.96|593.56|602.39|591.99|604.06|593.66|602.15|591.75|179
1703063400000|2023-12-20 09:10:00|602.36|591.96|603.04|592.64|603.04|592.64|602|591.6|186
1703063700000|2023-12-20 09:15:00|603.02|592.62|603.12|592.72|603.26|592.86|602.07|591.67|244
1703064000000|2023-12-20 09:20:00|603.04|592.64|604.5|594.1|604.51|594.11|602.92|592.52|245
1703064300000|2023-12-20 09:25:00|604.49|594.09|604.96|594.56|605.11|594.71|604.19|593.79|238
1703064600000|2023-12-20 09:30:00|604.93|594.53|605.08|594.68|605.2|594.8|604.25|593.85|201
1703064900000|2023-12-20 09:35:00|605.22|594.82|604.86|594.46|605.36|594.96|604.85|594.45|214
1703065200000|2023-12-20 09:40:00|604.85|594.45|604.4|594|605.07|594.67|603.94|593.54|194
1703065500000|2023-12-20 09:45:00|604.39|593.99|601.4|591|604.43|594.03|601.15|590.75|328
1703065800000|2023-12-20 09:50:00|601.41|591.01|602.83|592.43|602.9|592.5|601.12|590.72|316
1703066100000|2023-12-20 09:55:00|602.77|592.37|604.27|593.87|604.42|594.02|602.67|592.27|274
1703066400000|2023-12-20 10:00:00|604.21|593.81|604.56|594.16|604.83|594.43|603.59|593.19|320
1703066700000|2023-12-20 10:05:00|604.53|594.13|603.97|593.57|604.9|594.5|603.97|593.57|290
1703067000000|2023-12-20 10:10:00|604.01|593.61|605.41|595.01|605.6|595.2|603.98|593.58|232
1703067300000|2023-12-20 10:15:00|605.42|595.02|603.19|592.79|605.43|595.03|602.2|591.8|296
1703067600000|2023-12-20 10:20:00|603.2|592.8|602.27|591.87|603.78|593.38|602.15|591.75|302
1703067900000|2023-12-20 10:25:00|602.18|591.78|602.45|592.05|603.08|592.68|602.03|591.63|261
1703068200000|2023-12-20 10:30:00|602.46|592.06|602.96|592.56|603.36|592.96|602.45|592.05|219
1703068500000|2023-12-20 10:35:00|602.95|592.55|603.17|592.77|603.51|593.11|602.47|592.07|232
1703068800000|2023-12-20 10:40:00|603.22|592.82|602.39|591.99|603.53|593.13|602.39|591.99|151
1703069100000|2023-12-20 10:45:00|602.35|591.95|602.29|591.89|602.83|592.43|601.95|591.55|213
1703069400000|2023-12-20 10:50:00|602.25|591.85|602.01|591.61|603.03|592.63|601.76|591.36|210
1703069700000|2023-12-20 10:55:00|602.06|591.66|602.93|592.53|603.06|592.66|602.06|591.66|257
1703070000000|2023-12-20 11:00:00|602.86|592.46|602.69|592.29|603.16|592.76|602.41|592.01|168
1703070300000|2023-12-20 11:05:00|602.66|592.26|603.12|592.72|603.4|593|602.45|592.05|134
1703070600000|2023-12-20 11:10:00|603.1|592.7|602.32|591.92|603.22|592.82|602.15|591.75|211
1703070900000|2023-12-20 11:15:00|602.31|591.91|603.1|592.7|603.7|593.3|602.24|591.84|252
1703071200000|2023-12-20 11:20:00|603.02|592.62|602.98|592.58|603.22|592.82|602.75|592.35|209
1703071500000|2023-12-20 11:25:00|602.91|592.51|601.82|591.42|603.01|592.61|601.57|591.17|185
1703071800000|2023-12-20 11:30:00|601.74|591.34|600.77|590.37|602.02|591.62|600.71|590.31|232
1703072100000|2023-12-20 11:35:00|600.78|590.38|599.21|588.81|600.79|590.39|598.48|588.08|326
1703072400000|2023-12-20 11:40:00|599.16|588.76|600.11|589.71|600.34|589.94|599.04|588.64|225
1703072700000|2023-12-20 11:45:00|600.06|589.66|603.47|593.07|603.48|593.08|600.06|589.66|304
1703073000000|2023-12-20 11:50:00|603.37|592.97|603.08|592.68|603.59|593.19|602.88|592.48|283
1703073300000|2023-12-20 11:55:00|603.01|592.61|603.33|592.93|603.42|593.02|602.27|591.87|262
1703073600000|2023-12-20 12:00:00|603.34|592.94|603.78|593.38|603.82|593.42|602.75|592.35|298
1703073900000|2023-12-20 12:05:00|603.72|593.32|602.41|592.01|604.04|593.64|602.29|591.89|233
1703074200000|2023-12-20 12:10:00|602.46|592.06|602.69|592.29|602.77|592.37|602.16|591.76|241
1703074500000|2023-12-20 12:15:00|602.65|592.25|602.24|591.84|602.81|592.41|602.09|591.69|246
1703074800000|2023-12-20 12:20:00|602.23|591.83|602.85|592.45|602.93|592.53|602.05|591.65|217
1703075100000|2023-12-20 12:25:00|602.81|592.41|602.97|592.57|603.23|592.83|602.49|592.09|164
1703075400000|2023-12-20 12:30:00|602.91|592.51|602.22|591.82|603|592.6|601.62|591.22|269
1703075700000|2023-12-20 12:35:00|602.21|591.81|603.43|593.03|603.46|593.06|602.21|591.81|214
1703076000000|2023-12-20 12:40:00|603.38|592.98|603.73|593.33|603.73|593.33|602.97|592.57|188
1703076300000|2023-12-20 12:45:00|603.74|593.34|603.73|593.33|604.21|593.81|603.04|592.64|258
1703076600000|2023-12-20 12:50:00|603.61|593.21|604.32|593.92|604.34|593.94|603.11|592.71|236
1703076900000|2023-12-20 12:55:00|604.33|593.93|604.11|593.71|604.41|594.01|603.22|592.82|222
1703077200000|2023-12-20 13:00:00|604.18|593.78|604.72|594.32|604.72|594.32|603.76|593.36|358
1703077500000|2023-12-20 13:05:00|604.67|594.27|605.91|595.51|606.07|595.67|604.67|594.27|379
1703077800000|2023-12-20 13:10:00|605.83|595.43|607.53|597.13|607.62|597.22|605.75|595.35|334
1703078100000|2023-12-20 13:15:00|607.52|597.12|607.59|597.19|607.91|597.51|606.52|596.12|395
1703078400000|2023-12-20 13:20:00|607.63|597.23|608.1|597.7|608.14|597.74|607.14|596.74|309
1703078700000|2023-12-20 13:25:00|608.11|597.71|608.69|598.29|608.96|598.56|607.73|597.33|368
1703079000000|2023-12-20 13:30:00|608.75|598.35|606.59|596.19|608.81|598.41|606.53|596.13|406
1703079300000|2023-12-20 13:35:00|606.53|596.13|608.32|597.92|608.36|597.96|606.53|596.13|345
1703079600000|2023-12-20 13:40:00|608.23|597.83|609.02|598.62|609.1|598.7|607.52|597.12|348
1703079900000|2023-12-20 13:45:00|609.03|598.63|611.38|600.98|611.49|601.09|608.69|598.29|438
1703080200000|2023-12-20 13:50:00|611.39|600.99|611.12|600.72|611.63|601.23|610.02|599.62|401
1703080500000|2023-12-20 13:55:00|611.21|600.81|612.86|602.46|612.89|602.49|610.52|600.12|371
1703080800000|2023-12-20 14:00:00|612.77|602.37|614.02|603.62|614.04|603.64|612.12|601.72|450
1703081100000|2023-12-20 14:05:00|614.03|603.63|613.09|602.69|614.03|603.63|612.92|602.52|478
1703081400000|2023-12-20 14:10:00|613.08|602.68|610.96|600.56|614.06|603.66|610.82|600.42|402
1703081700000|2023-12-20 14:15:00|610.91|600.51|611.35|600.95|612.01|601.61|609.8|599.4|252
1703082000000|2023-12-20 14:20:00|611.3|600.9|612.3|601.9|612.5|602.1|611.2|600.8|167
1703082300000|2023-12-20 14:25:00|612.35|601.95|614.01|603.61|614.24|603.84|612.23|601.83|398
1703082600000|2023-12-20 14:30:00|614.17|603.77|615.42|605.02|616.04|605.64|614|603.6|439
1703082900000|2023-12-20 14:35:00|615.37|604.97|614.2|603.8|615.78|605.38|613.45|603.05|484
1703083200000|2023-12-20 14:40:00|614.15|603.75|613.12|602.72|614.49|604.09|612.92|602.52|384
1703083500000|2023-12-20 14:45:00|613.07|602.67|614.59|604.19|614.6|604.2|613.07|602.67|396
1703083800000|2023-12-20 14:50:00|614.5|604.1|611.79|601.39|614.69|604.29|610.45|600.05|387
1703084100000|2023-12-20 14:55:00|611.81|601.41|610.41|600.01|612.28|601.88|609.86|599.46|301
1703084400000|2023-12-20 15:00:00|610.4|600|611.73|601.33|612.05|601.65|609.16|598.76|479
1703084700000|2023-12-20 15:05:00|611.72|601.32|613.36|602.96|614.05|603.65|611.53|601.13|382
1703085000000|2023-12-20 15:10:00|613.35|602.95|613.66|603.26|614.07|603.67|612.8|602.4|405
1703085300000|2023-12-20 15:15:00|613.61|603.21|612.9|602.5|613.65|603.25|611.85|601.45|385
1703085600000|2023-12-20 15:20:00|612.95|602.55|614.73|604.33|614.73|604.33|612.66|602.26|362
1703085900000|2023-12-20 15:25:00|614.66|604.26|613.48|603.08|615.19|604.79|613.23|602.83|256
1703086200000|2023-12-20 15:30:00|613.49|603.09|614.31|603.91|614.78|604.38|612.78|602.38|265
1703086500000|2023-12-20 15:35:00|614.25|603.85|614.02|603.62|614.75|604.35|613.69|603.29|237
1703086800000|2023-12-20 15:40:00|613.97|603.57|612.7|602.3|614.37|603.97|612.09|601.69|309
1703087100000|2023-12-20 15:45:00|612.78|602.38|612.53|602.13|613.57|603.17|612.22|601.82|285
1703087400000|2023-12-20 15:50:00|612.46|602.06|612.94|602.54|613.16|602.76|612.21|601.81|287
1703087700000|2023-12-20 15:55:00|612.93|602.53|613.04|602.64|613.47|603.07|612.25|601.85|385
1703088000000|2023-12-20 16:00:00|613.08|602.68|613.24|602.84|613.32|602.92|612.3|601.9|343
1703088300000|2023-12-20 16:05:00|613.15|602.75|611.33|600.93|613.39|602.99|610.67|600.27|333
1703088600000|2023-12-20 16:10:00|611.24|600.84|609.9|599.5|612.24|601.84|609.67|599.27|476
1703088900000|2023-12-20 16:15:00|609.93|599.53|610.05|599.65|610.73|600.33|609.5|599.1|493
1703089200000|2023-12-20 16:20:00|610.1|599.7|610.27|599.87|610.76|600.36|609.9|599.5|290
1703089500000|2023-12-20 16:25:00|610.28|599.88|609.19|598.79|610.41|600.01|607.97|597.57|357
1703089800000|2023-12-20 16:30:00|609.12|598.72|609.19|598.79|609.21|598.81|607.17|596.77|359
1703090100000|2023-12-20 16:35:00|609.05|598.65|609.9|599.5|610.04|599.64|609.05|598.65|353
1703090400000|2023-12-20 16:40:00|609.91|599.51|610.3|599.9|610.3|599.9|609.55|599.15|275
1703090700000|2023-12-20 16:45:00|610.19|599.79|610.22|599.82|610.41|600.01|609.91|599.51|199
1703091000000|2023-12-20 16:50:00|610.2|599.8|607.84|597.44|610.42|600.02|607.84|597.44|269
1703091300000|2023-12-20 16:55:00|608.07|597.67|606.86|596.46|608.82|598.42|604.5|594.1|495
1703091600000|2023-12-20 17:00:00|606.81|596.41|608.34|597.94|608.39|597.99|606.76|596.36|278
1703091900000|2023-12-20 17:05:00|608.39|597.99|607.67|597.27|608.61|598.21|606.95|596.55|413
1703092200000|2023-12-20 17:10:00|607.59|597.19|607.74|597.34|608.37|597.97|606.95|596.55|369
1703092500000|2023-12-20 17:15:00|607.75|597.35|609|598.6|609.03|598.63|607.75|597.35|395
1703092800000|2023-12-20 17:20:00|608.9|598.5|610.02|599.62|610.59|600.19|608.9|598.5|358
1703093100000|2023-12-20 17:25:00|610.11|599.71|610.67|600.27|610.71|600.31|609.66|599.26|336
1703093400000|2023-12-20 17:30:00|610.63|600.23|610.7|600.3|610.78|600.38|609.86|599.46|278
1703093700000|2023-12-20 17:35:00|610.59|600.19|610.09|599.69|610.76|600.36|609.3|598.9|293
1703094000000|2023-12-20 17:40:00|610.22|599.82|610.37|599.97|610.39|599.99|609.56|599.16|298
1703094300000|2023-12-20 17:45:00|610.28|599.88|610.42|600.02|610.64|600.24|609.49|599.09|320
1703094600000|2023-12-20 17:50:00|610.3|599.9|609.52|599.12|610.45|600.05|609.21|598.81|435
1703094900000|2023-12-20 17:55:00|609.54|599.14|610.8|600.4|610.83|600.43|609.37|598.97|303
1703095200000|2023-12-20 18:00:00|610.95|600.55|611.29|600.89|611.5|601.1|610.82|600.42|313
1703095500000|2023-12-20 18:05:00|611.25|600.85|610.76|600.36|611.35|600.95|610.26|599.86|299
1703095800000|2023-12-20 18:10:00|610.77|600.37|610.71|600.31|610.93|600.53|610|599.6|283
1703096100000|2023-12-20 18:15:00|610.73|600.33|608.65|598.25|610.73|600.33|608.46|598.06|349
1703096400000|2023-12-20 18:20:00|608.6|598.2|609.14|598.74|609.92|599.52|608.45|598.05|331
1703096700000|2023-12-20 18:25:00|609.16|598.76|608.35|597.95|610.05|599.65|608.25|597.85|360
1703097000000|2023-12-20 18:30:00|608.38|597.98|609.43|599.03|609.43|599.03|608.25|597.85|272
1703097300000|2023-12-20 18:35:00|609.58|599.18|609.23|598.83|609.58|599.18|608.93|598.53|164
1703097600000|2023-12-20 18:40:00|609.22|598.82|609.9|599.5|609.9|599.5|608.75|598.35|290
1703097900000|2023-12-20 18:45:00|609.88|599.48|608.83|598.43|609.9|599.5|608.73|598.33|421
1703098200000|2023-12-20 18:50:00|608.85|598.45|609.02|598.62|609.5|599.1|608.55|598.15|390
1703098500000|2023-12-20 18:55:00|608.97|598.57|609.2|598.8|609.56|599.16|608.68|598.28|394
1703098800000|2023-12-20 19:00:00|609.11|598.71|608.43|598.03|609.9|599.5|608.28|597.88|379
1703099100000|2023-12-20 19:05:00|608.45|598.05|607.55|597.15|608.48|598.08|607.5|597.1|390
1703099400000|2023-12-20 19:10:00|607.52|597.12|606.23|595.83|607.55|597.15|605.65|595.25|343
1703099700000|2023-12-20 19:15:00|606.32|595.92|606.9|596.5|607.45|597.05|605.89|595.49|362
1703100000000|2023-12-20 19:20:00|606.94|596.54|606.3|595.9|607.22|596.82|606.26|595.86|268
1703100300000|2023-12-20 19:25:00|606.28|595.88|605.79|595.39|606.8|596.4|605.79|595.39|287
1703100600000|2023-12-20 19:30:00|605.89|595.49|605.56|595.16|606.39|595.99|605.31|594.91|274
1703100900000|2023-12-20 19:35:00|605.55|595.15|604.45|594.05|605.57|595.17|604.43|594.03|315
1703101200000|2023-12-20 19:40:00|604.43|594.03|602.2|591.8|604.45|594.05|601.44|591.04|465
1703101500000|2023-12-20 19:45:00|602.15|591.75|602.65|592.25|603.72|593.32|601.75|591.35|481
1703101800000|2023-12-20 19:50:00|602.6|592.2|601.78|591.38|603.07|592.67|601.26|590.86|380
1703102100000|2023-12-20 19:55:00|601.83|591.43|600.92|590.52|602.5|592.1|600.42|590.02|384
1703102400000|2023-12-20 20:00:00|600.95|590.55|596.92|586.52|602.21|591.81|596.55|586.15|498
1703102700000|2023-12-20 20:05:00|596.84|586.44|591.68|581.28|597.35|586.95|588.95|578.55|948
1703103000000|2023-12-20 20:10:00|591.72|581.32|594.51|584.11|594.8|584.4|591.2|580.8|646
1703103300000|2023-12-20 20:15:00|594.46|584.06|597.87|587.47|598.07|587.67|594.46|584.06|562
1703103600000|2023-12-20 20:20:00|598.03|587.63|597.21|586.81|598.52|588.12|596.9|586.5|433
1703103900000|2023-12-20 20:25:00|597.16|586.76|597.1|586.7|597.77|587.37|596.58|586.18|359
1703104200000|2023-12-20 20:30:00|597.06|586.66|598.99|588.59|598.99|588.59|597.01|586.61|311
1703104500000|2023-12-20 20:35:00|599|588.6|596.16|585.76|599.08|588.68|595.77|585.37|398
1703104800000|2023-12-20 20:40:00|596.26|585.86|597.63|587.23|598.24|587.84|596.21|585.81|336
1703105100000|2023-12-20 20:45:00|597.6|587.2|595.44|585.04|597.6|587.2|594.32|583.92|543
1703105400000|2023-12-20 20:50:00|595.51|585.11|594.32|583.92|595.96|585.56|593.34|582.94|644
1703105700000|2023-12-20 20:55:00|594.15|583.75|594.15|583.75|594.99|584.59|593.41|583.01|497
1703106000000|2023-12-20 21:00:00|594.04|583.64|595.4|585|595.78|585.38|593.99|583.59|462
1703106300000|2023-12-20 21:05:00|595.39|584.99|596.16|585.76|596.9|586.5|595.27|584.87|358
1703106600000|2023-12-20 21:10:00|596.1|585.7|597.3|586.9|597.81|587.41|596.09|585.69|370
1703106900000|2023-12-20 21:15:00|597.24|586.84|598.16|587.76|599.02|588.62|596.48|586.08|384
1703107200000|2023-12-20 21:20:00|598.1|587.7|598.7|588.3|598.89|588.49|597.4|587|374
1703107500000|2023-12-20 21:25:00|598.63|588.23|598.92|588.52|599.23|588.83|598.07|587.67|304
1703107800000|2023-12-20 21:30:00|598.89|588.49|597.08|586.68|598.89|588.49|597.02|586.62|332
1703108100000|2023-12-20 21:35:00|597.37|586.97|596.8|586.4|597.81|587.41|596.28|585.88|357
1703108400000|2023-12-20 21:40:00|596.73|586.33|595.79|585.39|596.79|586.39|594.6|584.2|376
1703108700000|2023-12-20 21:45:00|595.75|585.35|593.45|583.05|596.13|585.73|593.3|582.9|373
1703109000000|2023-12-20 21:50:00|593.38|582.98|592.28|581.88|594.01|583.61|590.9|580.5|533
1703109300000|2023-12-20 21:55:00|592.2|581.8|593.25|582.85|593.28|582.88|589.88|579.48|514
1703109600000|2023-12-20 22:00:00|593.24|582.84|594.5|584.1|594.99|584.59|592.6|582.2|369
1703109900000|2023-12-20 22:05:00|594.51|584.11|594.13|583.73|594.54|584.14|593.19|582.79|326
1703110200000|2023-12-20 22:10:00|594.14|583.74|594.59|584.19|595.18|584.78|593.87|583.47|265
1703110500000|2023-12-20 22:15:00|594.54|584.14|596.18|585.78|596.23|585.83|594.51|584.11|280
1703110800000|2023-12-20 22:20:00|596.12|585.72|596|585.6|596.27|585.87|595.91|585.51|171
1703111100000|2023-12-20 22:25:00|596.07|585.67|596.64|586.24|596.68|586.28|595.97|585.57|191
1703111400000|2023-12-20 22:30:00|596.58|586.18|598.38|587.98|598.55|588.15|596.57|586.17|160
1703111700000|2023-12-20 22:35:00|598.43|588.03|598.89|588.49|598.95|588.55|598.27|587.87|116
1703112000000|2023-12-20 22:40:00|598.82|588.42|596.73|586.33|598.89|588.49|596.73|586.33|121
1703112300000|2023-12-20 22:45:00|596.45|586.05|595.86|585.46|596.45|586.05|595.51|585.11|85
1703112600000|2023-12-20 22:50:00|595.87|585.47|595.61|585.21|596.47|586.07|595.48|585.08|108
1703112900000|2023-12-20 22:55:00|595.52|585.12|595.39|584.99|596.58|586.18|595.31|584.91|141
1703113200000|2023-12-20 23:00:00|595.44|585.04|594.94|584.54|595.55|585.15|594.7|584.3|111
1703113500000|2023-12-20 23:05:00|594.87|584.47|594.78|584.38|594.87|584.47|594.27|583.87|181
1703113800000|2023-12-20 23:10:00|594.73|584.33|594.76|584.36|595.03|584.63|594.29|583.89|102
1703114100000|2023-12-20 23:15:00|594.81|584.41|595.1|584.7|595.69|585.29|594.4|584|65
1703114400000|2023-12-20 23:20:00|595.05|584.65|595.41|585.01|595.41|585.01|594.4|584|87
1703114700000|2023-12-20 23:25:00|595.42|585.02|596.1|585.7|596.68|586.28|595.42|585.02|124
1703115000000|2023-12-20 23:30:00|596.11|585.71|596.84|586.44|596.85|586.45|595.63|585.23|164
1703115300000|2023-12-20 23:35:00|596.82|586.42|596.89|586.49|597.18|586.78|595.67|585.27|183
1703115600000|2023-12-20 23:40:00|596.9|586.5|597.15|586.75|597.15|586.75|596.63|586.23|146
1703115900000|2023-12-20 23:45:00|597.16|586.76|597.21|586.81|597.39|586.99|596.9|586.5|107
1703116200000|2023-12-20 23:50:00|597.22|586.82|597.84|587.44|597.87|587.47|596.65|586.25|142
1703116500000|2023-12-20 23:55:00|597.85|587.45|598.02|587.62|598.02|587.62|596.67|586.27|178
1703116800000|2023-12-21 00:00:00|598.03|587.63|596.99|586.59|598.34|587.94|596.55|586.15|215
1703117100000|2023-12-21 00:05:00|597|586.6|596.86|586.46|597.06|586.66|596.31|585.91|169
1703117400000|2023-12-21 00:10:00|596.85|586.45|596.92|586.52|597.47|587.07|596.69|586.29|347
1703117700000|2023-12-21 00:15:00|596.85|586.45|598.86|588.46|598.88|588.48|596.49|586.09|321
1703118000000|2023-12-21 00:20:00|598.8|588.4|599.33|588.93|599.36|588.96|598.09|587.69|317
1703118300000|2023-12-21 00:25:00|599.24|588.84|597.93|587.53|599.53|589.13|597.5|587.1|175
1703118600000|2023-12-21 00:30:00|597.91|587.51|599.01|588.61|599.07|588.67|597.68|587.28|240
1703118900000|2023-12-21 00:35:00|598.94|588.54|598.54|588.14|598.99|588.59|597.85|587.45|259
1703119200000|2023-12-21 00:40:00|598.5|588.1|598.95|588.55|599.16|588.76|598.23|587.83|456
1703119500000|2023-12-21 00:45:00|598.84|588.44|597.2|586.8|599.29|588.89|596.88|586.48|446
1703119800000|2023-12-21 00:50:00|597.12|586.72|596.84|586.44|597.78|587.38|596|585.6|433
1703120100000|2023-12-21 00:55:00|596.77|586.37|596.26|585.86|596.85|586.45|595.73|585.33|200
1703120400000|2023-12-21 01:00:00|596.28|585.88|595.13|584.73|596.28|585.88|594.68|584.28|402
1703120700000|2023-12-21 01:05:00|595.14|584.74|595.47|585.07|595.55|585.15|594.32|583.92|309
1703121000000|2023-12-21 01:10:00|595.52|585.12|593.9|583.5|595.52|585.12|592.81|582.41|426
1703121300000|2023-12-21 01:15:00|593.88|583.48|593.45|583.05|593.88|583.48|591.88|581.48|458
1703121600000|2023-12-21 01:20:00|593.49|583.09|595.96|585.56|596.23|585.83|593.49|583.09|321
1703121900000|2023-12-21 01:25:00|595.91|585.51|594.74|584.34|596.47|586.07|593.93|583.53|362
1703122200000|2023-12-21 01:30:00|594.77|584.37|593.81|583.41|595.96|585.56|593.65|583.25|302
1703122500000|2023-12-21 01:35:00|593.86|583.46|593.37|582.97|594.12|583.72|593.04|582.64|288
1703122800000|2023-12-21 01:40:00|593.38|582.98|592.21|581.81|593.48|583.08|591.98|581.58|215
1703123100000|2023-12-21 01:45:00|592.25|581.85|594.47|584.07|594.47|584.07|592.14|581.74|199
1703123400000|2023-12-21 01:50:00|594.46|584.06|594.38|583.98|594.94|584.54|593.2|582.8|259
1703123700000|2023-12-21 01:55:00|594.39|583.99|595.09|584.69|595.1|584.7|594.09|583.69|135
1703124000000|2023-12-21 02:00:00|595.1|584.7|593.74|583.34|595.1|584.7|592.98|582.58|204
1703124300000|2023-12-21 02:05:00|593.73|583.33|592.28|581.88|593.75|583.35|591.98|581.58|201
1703124600000|2023-12-21 02:10:00|592.3|581.9|593.62|583.22|593.78|583.38|592.28|581.88|371
1703124900000|2023-12-21 02:15:00|593.53|583.13|595.39|584.99|595.59|585.19|593.53|583.13|279
1703125200000|2023-12-21 02:20:00|595.32|584.92|597|586.6|597.2|586.8|595.15|584.75|320
1703125500000|2023-12-21 02:25:00|596.94|586.54|595.91|585.51|596.97|586.57|595.56|585.16|336
1703125800000|2023-12-21 02:30:00|595.86|585.46|596.4|586|596.95|586.55|594.75|584.35|318
1703126100000|2023-12-21 02:35:00|596.42|586.02|596.09|585.69|596.85|586.45|595.7|585.3|311
1703126400000|2023-12-21 02:40:00|596.14|585.74|595.74|585.34|596.42|586.02|595.58|585.18|262
1703126700000|2023-12-21 02:45:00|595.79|585.39|593.28|582.88|595.8|585.4|593.28|582.88|388
1703127000000|2023-12-21 02:50:00|593.26|582.86|593.58|583.18|594.62|584.22|593.18|582.78|385
1703127300000|2023-12-21 02:55:00|593.53|583.13|595.48|585.08|595.53|585.13|593.33|582.93|121
1703127600000|2023-12-21 03:00:00|595.43|585.03|595.67|585.27|595.69|585.29|595.15|584.75|209
1703127900000|2023-12-21 03:05:00|595.68|585.28|595.66|585.26|595.81|585.41|594.8|584.4|153
1703128200000|2023-12-21 03:10:00|595.67|585.27|596.97|586.57|596.97|586.57|595.63|585.23|95
1703128500000|2023-12-21 03:15:00|596.98|586.58|597.15|586.75|598.22|587.82|596.95|586.55|194
1703128800000|2023-12-21 03:20:00|597.16|586.76|597.11|586.71|597.95|587.55|597.05|586.65|207
1703129100000|2023-12-21 03:25:00|597.13|586.73|596.96|586.56|597.33|586.93|596.85|586.45|157
1703129400000|2023-12-21 03:30:00|596.94|586.54|596.95|586.55|596.98|586.58|596.1|585.7|210
1703129700000|2023-12-21 03:35:00|597|586.6|595.91|585.51|597.08|586.68|595.91|585.51|172
1703130000000|2023-12-21 03:40:00|595.92|585.52|595.2|584.8|596.09|585.69|594.89|584.49|116
1703130300000|2023-12-21 03:45:00|595.11|584.71|595.23|584.83|596.05|585.65|594.93|584.53|197
1703130600000|2023-12-21 03:50:00|595.24|584.84|596.03|585.63|596.1|585.7|594.99|584.59|281
1703130900000|2023-12-21 03:55:00|596.04|585.64|596.22|585.82|596.42|586.02|595.71|585.31|236
1703131200000|2023-12-21 04:00:00|596.25|585.85|596.3|585.9|596.46|586.06|595.98|585.58|181
1703131500000|2023-12-21 04:05:00|596.31|585.91|596.21|585.81|596.58|586.18|595.76|585.36|254
1703131800000|2023-12-21 04:10:00|596.18|585.78|596.05|585.65|596.53|586.13|595.86|585.46|182
1703132100000|2023-12-21 04:15:00|596.06|585.66|596.62|586.22|596.72|586.32|595.72|585.32|244
1703132400000|2023-12-21 04:20:00|596.59|586.19|597.32|586.92|597.32|586.92|596.35|585.95|151
1703132700000|2023-12-21 04:25:00|597.27|586.87|597.17|586.77|597.32|586.92|596.08|585.68|264
1703133000000|2023-12-21 04:30:00|597.2|586.8|597.45|587.05|597.49|587.09|596.67|586.27|239
1703133300000|2023-12-21 04:35:00|597.1|586.7|597.19|586.79|597.66|587.26|596.92|586.52|213
1703133600000|2023-12-21 04:40:00|597.35|586.95|597.23|586.83|597.68|587.28|596.81|586.41|281
1703133900000|2023-12-21 04:45:00|597.4|587|597.34|586.94|597.69|587.29|596.86|586.46|247
1703134200000|2023-12-21 04:50:00|597.36|586.96|596.37|585.97|597.44|587.04|596|585.6|224
1703134500000|2023-12-21 04:55:00|596.38|585.98|596.05|585.65|596.99|586.59|595.55|585.15|215
1703134800000|2023-12-21 05:00:00|596.02|585.62|595.36|584.96|596.16|585.76|595.3|584.9|206
1703135100000|2023-12-21 05:05:00|595.38|584.98|596|585.6|596.14|585.74|595.03|584.63|239
1703135400000|2023-12-21 05:10:00|596.07|585.67|596.64|586.24|596.84|586.44|596.03|585.63|194
1703135700000|2023-12-21 05:15:00|596.58|586.18|596.92|586.52|597.03|586.63|595.87|585.47|295
1703136000000|2023-12-21 05:20:00|596.97|586.57|597.85|587.45|598.45|588.05|596.69|586.29|194
1703136300000|2023-12-21 05:25:00|597.82|587.42|597.74|587.34|598.15|587.75|596.93|586.53|205
1703136600000|2023-12-21 05:30:00|597.75|587.35|596.89|586.49|597.96|587.56|596.87|586.47|228
1703136900000|2023-12-21 05:35:00|596.9|586.5|594.9|584.5|597.14|586.74|594.85|584.45|246
1703137200000|2023-12-21 05:40:00|594.8|584.4|595.8|585.4|596|585.6|594.1|583.7|126
1703137500000|2023-12-21 05:45:00|595.78|585.38|594.29|583.89|595.88|585.48|594.06|583.66|295
1703137800000|2023-12-21 05:50:00|594.28|583.88|594.59|584.19|594.82|584.42|593.96|583.56|287
1703138100000|2023-12-21 05:55:00|594.62|584.22|594.21|583.81|594.66|584.26|594|583.6|187
1703138400000|2023-12-21 06:00:00|594.16|583.76|593.91|583.51|594.29|583.89|593.15|582.75|254
1703138700000|2023-12-21 06:05:00|593.93|583.53|594.3|583.9|594.51|584.11|593.72|583.32|249
1703139000000|2023-12-21 06:10:00|594.27|583.87|593.73|583.33|594.4|584|593.57|583.17|161
1703139300000|2023-12-21 06:15:00|593.72|583.32|594.53|584.13|594.69|584.29|593.67|583.27|200
1703139600000|2023-12-21 06:20:00|594.47|584.07|595.9|585.5|595.9|585.5|593.98|583.58|206
1703139900000|2023-12-21 06:25:00|595.81|585.41|596.26|585.86|596.56|586.16|595.81|585.41|215
1703140200000|2023-12-21 06:30:00|596.24|585.84|596.38|585.98|596.58|586.18|596.18|585.78|206
1703140500000|2023-12-21 06:35:00|596.36|585.96|596.41|586.01|596.41|586.01|595.82|585.42|199
1703140800000|2023-12-21 06:40:00|596.42|586.02|595.98|585.58|596.59|586.19|595.87|585.47|156
1703141100000|2023-12-21 06:45:00|596.03|585.63|596.06|585.66|596.19|585.79|595.45|585.05|181
1703141400000|2023-12-21 06:50:00|596.07|585.67|596.62|586.22|596.62|586.22|595.61|585.21|188
1703141700000|2023-12-21 06:55:00|596.63|586.23|598.33|587.93|598.4|588|596.51|586.11|264
1703142000000|2023-12-21 07:00:00|598.34|587.94|599.56|589.16|600.13|589.73|598|587.6|341
1703142300000|2023-12-21 07:05:00|599.57|589.17|599.92|589.52|600.14|589.74|598.53|588.13|310
1703142600000|2023-12-21 07:10:00|599.84|589.44|599.9|589.5|599.97|589.57|598.91|588.51|257
1703142900000|2023-12-21 07:15:00|599.84|589.44|598.92|588.52|599.98|589.58|598.86|588.46|400
1703143200000|2023-12-21 07:20:00|598.86|588.46|600.4|590|600.52|590.12|598.74|588.34|310
1703143500000|2023-12-21 07:25:00|600.35|589.95|598.16|587.76|602.8|592.4|598.03|587.63|307
1703143800000|2023-12-21 07:30:00|598.26|587.86|599.6|589.2|599.73|589.33|597.71|587.31|344
1703144100000|2023-12-21 07:35:00|599.57|589.17|600.59|590.19|600.8|590.4|598.62|588.22|292
1703144400000|2023-12-21 07:40:00|600.47|590.07|599.29|588.89|600.6|590.2|599.08|588.68|300
1703144700000|2023-12-21 07:45:00|599.3|588.9|599.39|588.99|599.98|589.58|598.85|588.45|313
1703145000000|2023-12-21 07:50:00|599.3|588.9|599.89|589.49|599.89|589.49|599.27|588.87|237
1703145300000|2023-12-21 07:55:00|599.83|589.43|600.95|590.55|600.96|590.56|599.59|589.19|206
1703145600000|2023-12-21 08:00:00|600.96|590.56|600.41|590.01|601.7|591.3|600.13|589.73|225
1703145900000|2023-12-21 08:05:00|600.47|590.07|600.3|589.9|600.97|590.57|600.14|589.74|143
1703146200000|2023-12-21 08:10:00|600.31|589.91|601.61|591.21|601.7|591.3|600.28|589.88|180
1703146500000|2023-12-21 08:15:00|601.62|591.22|603.07|592.67|603.08|592.68|600.99|590.59|210
1703146800000|2023-12-21 08:20:00|603.11|592.71|603.04|592.64|603.18|592.78|602.15|591.75|168
1703147100000|2023-12-21 08:25:00|602.95|592.55|603.65|593.25|604.02|593.62|602.78|592.38|167
1703147400000|2023-12-21 08:30:00|603.78|593.38|604.65|594.25|604.65|594.25|603.51|593.11|199
1703147700000|2023-12-21 08:35:00|604.66|594.26|605.1|594.7|605.2|594.8|603.9|593.5|185
1703148000000|2023-12-21 08:40:00|605.15|594.75|605.63|595.23|605.72|595.32|604.25|593.85|252
1703148300000|2023-12-21 08:45:00|605.55|595.15|605.29|594.89|605.92|595.52|605.06|594.66|258
1703148600000|2023-12-21 08:50:00|605.3|594.9|602.83|592.43|605.3|594.9|602.37|591.97|380
1703148900000|2023-12-21 08:55:00|602.78|592.38|601.62|591.22|602.91|592.51|600.94|590.54|283
1703149200000|2023-12-21 09:00:00|601.67|591.27|602.74|592.34|602.74|592.34|601.48|591.08|312
1703149500000|2023-12-21 09:05:00|602.75|592.35|602.63|592.23|602.8|592.4|602.02|591.62|289
1703149800000|2023-12-21 09:10:00|602.64|592.24|602.91|592.51|603.09|592.69|602.38|591.98|197
1703150100000|2023-12-21 09:15:00|602.92|592.52|603.78|593.38|603.92|593.52|602.77|592.37|143
1703150400000|2023-12-21 09:20:00|603.79|593.39|601.62|591.22|604.23|593.83|601.4|591|281
1703150700000|2023-12-21 09:25:00|601.58|591.18|600.64|590.24|602.03|591.63|600.24|589.84|518
1703151000000|2023-12-21 09:30:00|600.65|590.25|601.5|591.1|601.5|591.1|599.69|589.29|345
1703151300000|2023-12-21 09:35:00|601.48|591.08|601.55|591.15|602.11|591.71|601.33|590.93|308
1703151600000|2023-12-21 09:40:00|601.52|591.12|602.72|592.32|602.94|592.54|601.44|591.04|308
1703151900000|2023-12-21 09:45:00|602.62|592.22|603.75|593.35|603.92|593.52|601.83|591.43|344
1703152200000|2023-12-21 09:50:00|603.68|593.28|604.27|593.87|604.27|593.87|603.38|592.98|219
1703152500000|2023-12-21 09:55:00|604.26|593.86|606.92|596.52|606.96|596.56|604.04|593.64|202
1703152800000|2023-12-21 10:00:00|606.69|596.29|608.35|597.95|609.23|598.83|606.68|596.28|251
1703153100000|2023-12-21 10:05:00|608.36|597.96|608.16|597.76|609.54|599.14|607.73|597.33|298
1703153400000|2023-12-21 10:10:00|608.12|597.72|606.8|596.4|609.15|598.75|606.32|595.92|397
1703153700000|2023-12-21 10:15:00|606.75|596.35|608.31|597.91|608.37|597.97|606.61|596.21|289
1703154000000|2023-12-21 10:20:00|608.24|597.84|607.68|597.28|608.56|598.16|607.3|596.9|329
1703154300000|2023-12-21 10:25:00|607.6|597.2|608.19|597.79|608.87|598.47|607.59|597.19|269
1703154600000|2023-12-21 10:30:00|608.15|597.75|608.69|598.29|608.91|598.51|607.72|597.32|338
1703154900000|2023-12-21 10:35:00|608.67|598.27|608.86|598.46|608.86|598.46|607.77|597.37|261
1703155200000|2023-12-21 10:40:00|608.8|598.4|607.88|597.48|609.31|598.91|607.71|597.31|283
1703155500000|2023-12-21 10:45:00|607.81|597.41|608.97|598.57|609.49|599.09|607.63|597.23|371
1703155800000|2023-12-21 10:50:00|608.92|598.52|609.38|598.98|609.5|599.1|607.84|597.44|457
1703156100000|2023-12-21 10:55:00|609.21|598.81|609.57|599.17|610.04|599.64|609.15|598.75|304
1703156400000|2023-12-21 11:00:00|609.35|598.95|609.47|599.07|610.25|599.85|608.97|598.57|385
1703156700000|2023-12-21 11:05:00|609.44|599.04|609.57|599.17|610.14|599.74|608.56|598.16|426
1703157000000|2023-12-21 11:10:00|609.52|599.12|609.9|599.5|610.5|600.1|609.06|598.66|378
1703157300000|2023-12-21 11:15:00|609.81|599.41|609.76|599.36|610.11|599.71|609.03|598.63|236
1703157600000|2023-12-21 11:20:00|609.77|599.37|609.03|598.63|610.33|599.93|608.79|598.39|293
1703157900000|2023-12-21 11:25:00|608.98|598.58|609.2|598.8|609.65|599.25|608.96|598.56|226
1703158200000|2023-12-21 11:30:00|609.11|598.71|609.42|599.02|609.47|599.07|608.05|597.65|219
1703158500000|2023-12-21 11:35:00|609.44|599.04|610.35|599.95|610.51|600.11|609.44|599.04|336
1703158800000|2023-12-21 11:40:00|610.34|599.94|609.55|599.15|610.41|600.01|609.35|598.95|412
1703159100000|2023-12-21 11:45:00|609.5|599.1|610.54|600.14|610.66|600.26|609.5|599.1|362
1703159400000|2023-12-21 11:50:00|610.53|600.13|609.95|599.55|610.69|600.29|609.68|599.28|267
1703159700000|2023-12-21 11:55:00|609.96|599.56|610.95|600.55|611.21|600.81|609.96|599.56|300
1703160000000|2023-12-21 12:00:00|610.89|600.49|611.74|601.34|612.2|601.8|610.89|600.49|376
1703160300000|2023-12-21 12:05:00|611.73|601.33|612.64|602.24|612.78|602.38|611.7|601.3|245
1703160600000|2023-12-21 12:10:00|612.65|602.25|614.04|603.64|614.34|603.94|612.65|602.25|365
1703160900000|2023-12-21 12:15:00|614.07|603.67|613.88|603.48|614.39|603.99|612.62|602.22|428
1703161200000|2023-12-21 12:20:00|613.83|603.43|614.39|603.99|614.4|604|613.16|602.76|271
1703161500000|2023-12-21 12:25:00|614.4|604|613.67|603.27|615.29|604.89|613.22|602.82|274
1703161800000|2023-12-21 12:30:00|613.72|603.32|612.8|602.4|613.9|603.5|612.65|602.25|230
1703162100000|2023-12-21 12:35:00|612.84|602.44|613.59|603.19|614.39|603.99|612.84|602.44|371
1703162400000|2023-12-21 12:40:00|613.57|603.17|613.77|603.37|614.31|603.91|613.47|603.07|313
1703162700000|2023-12-21 12:45:00|613.7|603.3|611.75|601.35|614.18|603.78|611.73|601.33|192
1703163000000|2023-12-21 12:50:00|611.41|601.01|610.61|600.21|612.31|601.91|609.6|599.2|294
1703163300000|2023-12-21 12:55:00|610.58|600.18|609.65|599.25|610.67|600.27|609|598.6|274
1703163600000|2023-12-21 13:00:00|609.7|599.3|606.05|595.65|609.77|599.37|605.75|595.35|284
1703163900000|2023-12-21 13:05:00|606.1|595.7|607.82|597.42|608.03|597.63|606|595.6|348
1703164200000|2023-12-21 13:10:00|607.84|597.44|607.69|597.29|608.59|598.19|607.35|596.95|321
1703164500000|2023-12-21 13:15:00|607.68|597.28|606.8|596.4|608.46|598.06|606.45|596.05|302
1703164800000|2023-12-21 13:20:00|606.85|596.45|606.48|596.08|606.95|596.55|605.08|594.68|260
1703165100000|2023-12-21 13:25:00|606.57|596.17|604.05|593.65|606.57|596.17|603.45|593.05|243
1703165400000|2023-12-21 13:30:00|604|593.6|606.09|595.69|606.55|596.15|603.95|593.55|249
1703165700000|2023-12-21 13:35:00|606.04|595.64|606.51|596.11|606.51|596.11|605.16|594.76|226
1703166000000|2023-12-21 13:40:00|606.5|596.1|606.3|595.9|607.5|597.1|606.22|595.82|195
1703166300000|2023-12-21 13:45:00|606.2|595.8|606.81|596.41|607.12|596.72|605.7|595.3|143
1703166600000|2023-12-21 13:50:00|606.82|596.42|607.39|596.99|607.46|597.06|606.5|596.1|207
1703166900000|2023-12-21 13:55:00|607.4|597|607.88|597.48|608.27|597.87|606.7|596.3|196
1703167200000|2023-12-21 14:00:00|607.98|597.58|606.39|595.99|608.15|597.75|606.15|595.75|307
1703167500000|2023-12-21 14:05:00|606.4|596|604.55|594.15|607|596.6|604.55|594.15|291
1703167800000|2023-12-21 14:10:00|604.54|594.14|601.35|590.95|604.61|594.21|601.15|590.75|423
1703168100000|2023-12-21 14:15:00|601.3|590.9|602.34|591.94|602.67|592.27|599.65|589.25|570
1703168400000|2023-12-21 14:20:00|602.36|591.96|602.25|591.85|603.23|592.83|601.15|590.75|447
1703168700000|2023-12-21 14:25:00|602.15|591.75|600.18|589.78|603.15|592.75|599.77|589.37|312
1703169000000|2023-12-21 14:30:00|600.15|589.75|601.38|590.98|601.38|590.98|598.9|588.5|539
1703169300000|2023-12-21 14:35:00|601.39|590.99|601.17|590.77|601.98|591.58|599.98|589.58|409
1703169600000|2023-12-21 14:40:00|601.22|590.82|598.9|588.5|601.55|591.15|598.65|588.25|388
1703169900000|2023-12-21 14:45:00|598.95|588.55|599.97|589.57|600.92|590.52|598.8|588.4|518
1703170200000|2023-12-21 14:50:00|600.01|589.61|600.25|589.85|600.56|590.16|598.65|588.25|455
1703170500000|2023-12-21 14:55:00|600.3|589.9|598.19|587.79|600.59|590.19|598|587.6|556
1703170800000|2023-12-21 15:00:00|598.17|587.77|597.6|587.2|599.21|588.81|595.38|584.98|697
1703171100000|2023-12-21 15:05:00|597.7|587.3|599.06|588.66|599.35|588.95|597.65|587.25|410
1703171400000|2023-12-21 15:10:00|599.07|588.67|600.44|590.04|600.44|590.04|598.9|588.5|307
1703171700000|2023-12-21 15:15:00|600.45|590.05|601.5|591.1|601.96|591.56|600.45|590.05|328
1703172000000|2023-12-21 15:20:00|601.55|591.15|602|591.6|602.21|591.81|601.32|590.92|185
1703172300000|2023-12-21 15:25:00|602.05|591.65|602.34|591.94|603.17|592.77|601.45|591.05|255
1703172600000|2023-12-21 15:30:00|602.29|591.89|602.33|591.93|602.37|591.97|601.1|590.7|196
1703172900000|2023-12-21 15:35:00|602.31|591.91|600.83|590.43|602.46|592.06|600.44|590.04|256
1703173200000|2023-12-21 15:40:00|600.88|590.48|601.34|590.94|601.47|591.07|600.47|590.07|485
1703173500000|2023-12-21 15:45:00|601.24|590.84|599.21|588.81|601.41|591.01|598.87|588.47|513
1703173800000|2023-12-21 15:50:00|599.19|588.79|599.4|589|599.84|589.44|598.75|588.35|469
1703174100000|2023-12-21 15:55:00|599.35|588.95|600.99|590.59|600.99|590.59|599.22|588.82|220
1703174400000|2023-12-21 16:00:00|600.89|590.49|601.98|591.58|602.37|591.97|600.65|590.25|285
1703174700000|2023-12-21 16:05:00|601.96|591.56|602.99|592.59|603.5|593.1|601.95|591.55|288
1703175000000|2023-12-21 16:10:00|603.01|592.61|603.53|593.13|603.53|593.13|601.53|591.13|297
1703175300000|2023-12-21 16:15:00|603.48|593.08|603.38|592.98|603.9|593.5|602.9|592.5|261
1703175600000|2023-12-21 16:20:00|603.43|593.03|602.2|591.8|603.69|593.29|601.65|591.25|235
1703175900000|2023-12-21 16:25:00|602.22|591.82|602.42|592.02|603.26|592.86|601.58|591.18|370
1703176200000|2023-12-21 16:30:00|602.37|591.97|601.97|591.57|603.15|592.75|601.61|591.21|275
1703176500000|2023-12-21 16:35:00|602.03|591.63|600.9|590.5|602.49|592.09|600.9|590.5|342
1703176800000|2023-12-21 16:40:00|600.87|590.47|601.25|590.85|601.53|591.13|600.3|589.9|461
1703177100000|2023-12-21 16:45:00|601.26|590.86|600.57|590.17|601.85|591.45|599.82|589.42|512
1703177400000|2023-12-21 16:50:00|600.56|590.16|601.9|591.5|601.98|591.58|600.44|590.04|221
1703177700000|2023-12-21 16:55:00|601.95|591.55|604.21|593.81|604.21|593.81|601.85|591.45|245
1703178000000|2023-12-21 17:00:00|604.22|593.82|604.64|594.24|605.1|594.7|603.7|593.3|357
1703178300000|2023-12-21 17:05:00|604.81|594.41|604.55|594.15|604.83|594.43|603.79|593.39|205
1703178600000|2023-12-21 17:10:00|604.54|594.14|601.83|591.43|604.75|594.35|601.36|590.96|218
1703178900000|2023-12-21 17:15:00|601.93|591.53|601.7|591.3|602.5|592.1|601.28|590.88|372
1703179200000|2023-12-21 17:20:00|601.67|591.27|603.35|592.95|603.67|593.27|601.45|591.05|395
1703179500000|2023-12-21 17:25:00|603.4|593|605.2|594.8|605.2|594.8|603.15|592.75|322
1703179800000|2023-12-21 17:30:00|605.25|594.85|607.45|597.05|607.91|597.51|605.25|594.85|374
1703180100000|2023-12-21 17:35:00|607.46|597.06|604.41|594.01|607.5|597.1|604.11|593.71|454
1703180400000|2023-12-21 17:40:00|604.42|594.02|604.5|594.1|605.1|594.7|603.66|593.26|460
1703180700000|2023-12-21 17:45:00|604.45|594.05|603.86|593.46|605.57|595.17|603.76|593.36|431
1703181000000|2023-12-21 17:50:00|603.83|593.43|605.36|594.96|605.36|594.96|603.82|593.42|493
1703181300000|2023-12-21 17:55:00|605.37|594.97|604.11|593.71|606.45|596.05|603.66|593.26|363
1703181600000|2023-12-21 18:00:00|604.16|593.76|606.62|596.22|606.62|596.22|604.16|593.76|308
1703181900000|2023-12-21 18:05:00|606.63|596.23|607.73|597.33|607.86|597.46|606.62|596.22|273
1703182200000|2023-12-21 18:10:00|607.78|597.38|607.36|596.96|607.9|597.5|607.25|596.85|190
1703182500000|2023-12-21 18:15:00|607.31|596.91|606.36|595.96|608.09|597.69|606.35|595.95|218
1703182800000|2023-12-21 18:20:00|606.35|595.95|607.7|597.3|607.7|597.3|605.5|595.1|274
1703183100000|2023-12-21 18:25:00|607.71|597.31|608.09|597.69|608.12|597.72|607.35|596.95|195
1703183400000|2023-12-21 18:30:00|608.1|597.7|606.27|595.87|608.17|597.77|606.1|595.7|240
1703183700000|2023-12-21 18:35:00|606.28|595.88|605.94|595.54|606.55|596.15|605.89|595.49|168
1703184000000|2023-12-21 18:40:00|605.89|595.49|606.37|595.97|606.54|596.14|605.89|595.49|182
1703184300000|2023-12-21 18:45:00|606.38|595.98|606.51|596.11|607.47|597.07|606.38|595.98|271
1703184600000|2023-12-21 18:50:00|606.5|596.1|604.35|593.95|606.64|596.24|603.7|593.3|259
1703184900000|2023-12-21 18:55:00|604.32|593.92|604.85|594.45|605.15|594.75|603.5|593.1|237
1703185200000|2023-12-21 19:00:00|604.83|594.43|606.52|596.12|606.7|596.3|604.83|594.43|314
1703185500000|2023-12-21 19:05:00|606.47|596.07|607.4|597|607.58|597.18|606.42|596.02|352
1703185800000|2023-12-21 19:10:00|607.39|596.99|606.19|595.79|607.68|597.28|605.82|595.42|390
1703186100000|2023-12-21 19:15:00|606.15|595.75|604.61|594.21|606.8|596.4|604.15|593.75|434
1703186400000|2023-12-21 19:20:00|604.68|594.28|604.37|593.97|604.82|594.42|603.78|593.38|386
1703186700000|2023-12-21 19:25:00|604.28|593.88|603.36|592.96|604.28|593.88|602.68|592.28|244
1703187000000|2023-12-21 19:30:00|603.31|592.91|605.96|595.56|606.22|595.82|603.29|592.89|353
1703187300000|2023-12-21 19:35:00|605.97|595.57|605.4|595|606.08|595.68|605.04|594.64|293
1703187600000|2023-12-21 19:40:00|605.45|595.05|605.73|595.33|605.99|595.59|604.8|594.4|182
1703187900000|2023-12-21 19:45:00|605.78|595.38|606.27|595.87|606.55|596.15|605.28|594.88|242
1703188200000|2023-12-21 19:50:00|606.22|595.82|608.02|597.62|608.02|597.62|606.22|595.82|240
1703188500000|2023-12-21 19:55:00|608.03|597.63|608.78|598.38|608.78|598.38|607.34|596.94|308
1703188800000|2023-12-21 20:00:00|608.76|598.36|608.65|598.25|609.41|599.01|608.23|597.83|396
1703189100000|2023-12-21 20:05:00|608.68|598.28|609.59|599.19|609.76|599.36|608.68|598.28|299
1703189400000|2023-12-21 20:10:00|609.53|599.13|610.01|599.61|610.04|599.64|608.89|598.49|337
1703189700000|2023-12-21 20:15:00|609.98|599.58|608.7|598.3|610.1|599.7|608.47|598.07|312
1703190000000|2023-12-21 20:20:00|608.67|598.27|609.82|599.42|609.92|599.52|607.59|597.19|323
1703190300000|2023-12-21 20:25:00|609.8|599.4|609.3|598.9|610.24|599.84|608.59|598.19|347
1703190600000|2023-12-21 20:30:00|609.28|598.88|609.33|598.93|610.44|600.04|608.99|598.59|408
1703190900000|2023-12-21 20:35:00|609.34|598.94|611.33|600.93|611.47|601.07|609.34|598.94|331
1703191200000|2023-12-21 20:40:00|611.35|600.95|611.17|600.77|611.59|601.19|610.37|599.97|291
1703191500000|2023-12-21 20:45:00|611.18|600.78|612.42|602.02|612.7|602.3|611.18|600.78|339
1703191800000|2023-12-21 20:50:00|612.37|601.97|613.52|603.12|613.52|603.12|611.81|601.41|337
1703192100000|2023-12-21 20:55:00|613.51|603.11|614.78|604.38|614.78|604.38|613.15|602.75|279
1703192400000|2023-12-21 21:00:00|614.77|604.37|614.33|603.93|614.85|604.45|613.55|603.15|344
1703192700000|2023-12-21 21:05:00|614.34|603.94|613.61|603.21|614.4|604|613.19|602.79|195
1703193000000|2023-12-21 21:10:00|613.56|603.16|615.29|604.89|616.15|605.75|613.56|603.16|203
1703193300000|2023-12-21 21:15:00|615.24|604.84|617.3|606.9|617.33|606.93|614.8|604.4|350
1703193600000|2023-12-21 21:20:00|617.33|606.93|617.07|606.67|617.97|607.57|614.4|604|379
1703193900000|2023-12-21 21:25:00|616.99|606.59|617.01|606.61|617.15|606.75|615.18|604.78|284
1703194200000|2023-12-21 21:30:00|616.87|606.47|615.32|604.92|616.87|606.47|614.72|604.32|248
1703194500000|2023-12-21 21:35:00|615.37|604.97|615.1|604.7|616|605.6|613.73|603.33|475
1703194800000|2023-12-21 21:40:00|615.05|604.65|615.91|605.51|617.01|606.61|614.26|603.86|320
1703195100000|2023-12-21 21:45:00|615.86|605.46|617.1|606.7|617.7|607.3|615.86|605.46|171
1703195400000|2023-12-21 21:50:00|617.35|606.95|616.6|606.2|617.81|607.41|616.55|606.15|127
1703195700000|2023-12-21 21:55:00|616.55|606.15|617.3|606.9|617.45|607.05|616.45|606.05|93
1703196000000|2023-12-21 22:00:00|617.35|606.95|617.4|607|617.8|607.4|616.11|605.71|226
1703196300000|2023-12-21 22:05:00|617.35|606.95|618.23|607.83|618.26|607.86|617.25|606.85|125
1703196600000|2023-12-21 22:10:00|618.24|607.84|619.51|609.11|619.91|609.51|618.07|607.67|209
1703196900000|2023-12-21 22:15:00|619.5|609.1|620.54|610.14|620.54|610.14|618.22|607.82|270
1703197200000|2023-12-21 22:20:00|620.53|610.13|622.37|611.97|622.39|611.99|620.43|610.03|351
1703197500000|2023-12-21 22:25:00|622.38|611.98|622.4|612|622.47|612.07|621.38|610.98|212
1703197800000|2023-12-21 22:30:00|622.41|612.01|618.81|608.41|622.56|612.16|618.81|608.41|424
1703198100000|2023-12-21 22:35:00|618.82|608.42|620.43|610.03|620.57|610.17|618.28|607.88|222
1703198400000|2023-12-21 22:40:00|620.38|609.98|620.63|610.23|620.93|610.53|620.12|609.72|101
1703198700000|2023-12-21 22:45:00|620.64|610.24|620.55|610.15|621.61|611.21|619.55|609.15|121
1703199000000|2023-12-21 22:50:00|620.5|610.1|620.38|609.98|620.5|610.1|620.15|609.75|59
1703199300000|2023-12-21 22:55:00|620.43|610.03|622.29|611.89|622.4|612|620.43|610.03|104
1703199600000|2023-12-21 23:00:00|622.3|611.9|622.05|611.65|622.94|612.54|621.7|611.3|156
1703199900000|2023-12-21 23:05:00|622|611.6|621.54|611.14|622.45|612.05|621.26|610.86|134
1703200200000|2023-12-21 23:10:00|621.53|611.13|621.82|611.42|623.1|612.7|621.27|610.87|231
1703200500000|2023-12-21 23:15:00|621.87|611.47|621.75|611.35|622.6|612.2|620.95|610.55|236
1703200800000|2023-12-21 23:20:00|621.76|611.36|623.1|612.7|623.2|612.8|621.35|610.95|219
1703201100000|2023-12-21 23:25:00|623.05|612.65|623.68|613.28|624.7|614.3|623.05|612.65|143
1703201400000|2023-12-21 23:30:00|623.66|613.26|624.46|614.06|624.46|614.06|622.1|611.7|217
1703201700000|2023-12-21 23:35:00|624.51|614.11|622.9|612.5|626.25|615.85|622.8|612.4|251
1703202000000|2023-12-21 23:40:00|623|612.6|624.3|613.9|624.3|613.9|622.8|612.4|101
1703202300000|2023-12-21 23:45:00|624.25|613.85|622.83|612.43|624.25|613.85|622.43|612.03|191
1703202600000|2023-12-21 23:50:00|622.85|612.45|622.33|611.93|623.06|612.66|621.86|611.46|374
1703202900000|2023-12-21 23:55:00|622.36|611.96|623.5|613.1|623.7|613.3|622.28|611.88|251
1703203200000|2023-12-22 00:00:00|623.55|613.15|623.8|613.4|624.8|614.4|623.5|613.1|229
1703203500000|2023-12-22 00:05:00|623.85|613.45|623.16|612.76|624.1|613.7|622.9|612.5|150
1703203800000|2023-12-22 00:10:00|623.58|613.18|622.75|612.35|623.58|613.18|622.45|612.05|194
1703204100000|2023-12-22 00:15:00|622.85|612.45|625.97|615.57|625.97|615.57|621.95|611.55|320
1703204400000|2023-12-22 00:20:00|625.98|615.58|626.4|616|626.82|616.42|625.36|614.96|378
1703204700000|2023-12-22 00:25:00|626.41|616.01|626.95|616.55|626.95|616.55|625.95|615.55|238
1703205000000|2023-12-22 00:30:00|626.9|616.5|627.35|616.95|627.37|616.97|625.97|615.57|176
1703205300000|2023-12-22 00:35:00|627.39|616.99|627.4|617|627.5|617.1|626.6|616.2|253
1703205600000|2023-12-22 00:40:00|627.39|616.99|627.9|617.5|627.98|617.58|627.21|616.81|156
1703205900000|2023-12-22 00:45:00|627.93|617.53|627.21|616.81|628.3|617.9|626.75|616.35|228
1703206200000|2023-12-22 00:50:00|627.31|616.91|628.6|618.2|628.6|618.2|626.9|616.5|382
1703206500000|2023-12-22 00:55:00|628.65|618.25|629.38|618.98|629.38|618.98|628.25|617.85|164
1703206800000|2023-12-22 01:00:00|629.37|618.97|632.85|622.45|632.94|622.54|629.17|618.77|165
1703207100000|2023-12-22 01:05:00|632.86|622.46|632.95|622.55|633.05|622.65|632.37|621.97|131
1703207400000|2023-12-22 01:10:00|632.85|622.45|632.5|622.1|633|622.6|631.8|621.4|144
1703207700000|2023-12-22 01:15:00|632.4|622|630.85|620.45|632.55|622.15|630.35|619.95|106
1703208000000|2023-12-22 01:20:00|630.9|620.5|630.6|620.2|630.95|620.55|630.05|619.65|112
1703208300000|2023-12-22 01:25:00|630.7|620.3|631.6|621.2|632.15|621.75|630.55|620.15|139
1703208600000|2023-12-22 01:30:00|631.75|621.35|631.2|620.8|631.98|621.58|630.77|620.37|104
1703208900000|2023-12-22 01:35:00|631.25|620.85|633.05|622.65|633.05|622.65|631.25|620.85|140
1703209200000|2023-12-22 01:40:00|633|622.6|632.8|622.4|633.33|622.93|631.93|621.53|191
1703209500000|2023-12-22 01:45:00|632.83|622.43|634.53|624.13|634.8|624.4|632.83|622.43|252
1703209800000|2023-12-22 01:50:00|634.52|624.12|632.35|621.95|634.6|624.2|631.15|620.75|258
1703210100000|2023-12-22 01:55:00|632.3|621.9|632.95|622.55|633.19|622.79|631.7|621.3|327
1703210400000|2023-12-22 02:00:00|632.85|622.45|632.32|621.92|633.25|622.85|631.35|620.95|430
1703210700000|2023-12-22 02:05:00|632.35|621.95|631.58|621.18|632.4|622|631.35|620.95|355
1703211000000|2023-12-22 02:10:00|631.61|621.21|630.95|620.55|631.7|621.3|630.7|620.3|135
1703211300000|2023-12-22 02:15:00|630.93|620.53|633.05|622.65|634.5|624.1|630.5|620.1|254
1703211600000|2023-12-22 02:20:00|633.1|622.7|632.3|621.9|633.35|622.95|630.85|620.45|287
1703211900000|2023-12-22 02:25:00|632.25|621.85|627.52|617.12|632.3|621.9|627.51|617.11|261
1703212200000|2023-12-22 02:30:00|627.55|617.15|628.74|618.34|629.41|619.01|627.35|616.95|538
1703212500000|2023-12-22 02:35:00|628.75|618.35|630.1|619.7|630.2|619.8|628.65|618.25|200
1703212800000|2023-12-22 02:40:00|630.05|619.65|629.95|619.55|630.3|619.9|629.95|619.55|59
1703213100000|2023-12-22 02:45:00|629.93|619.53|629.04|618.64|629.93|619.53|628|617.6|255
1703213400000|2023-12-22 02:50:00|629.05|618.65|627.3|616.9|629.15|618.75|627.1|616.7|248
1703213700000|2023-12-22 02:55:00|627.35|616.95|626.35|615.95|627.35|616.95|624.4|614|127
1703214000000|2023-12-22 03:00:00|626.4|616|627.99|617.59|628.06|617.66|625.95|615.55|186
1703214300000|2023-12-22 03:05:00|628.04|617.64|628.35|617.95|629.3|618.9|627.79|617.39|184
1703214600000|2023-12-22 03:10:00|628.22|617.82|626.6|616.2|628.35|617.95|624.28|613.88|133
1703214900000|2023-12-22 03:15:00|626.55|616.15|625.25|614.85|626.55|616.15|623.18|612.78|216
1703215200000|2023-12-22 03:20:00|625.35|614.95|624.61|614.21|626.15|615.75|624.46|614.06|147
1703215500000|2023-12-22 03:25:00|624.66|614.26|624.12|613.72|624.81|614.41|623.86|613.46|159
1703215800000|2023-12-22 03:30:00|624.08|613.68|623.6|613.2|624.15|613.75|622.87|612.47|410
1703216100000|2023-12-22 03:35:00|623.65|613.25|624.33|613.93|624.7|614.3|623.51|613.11|134
1703216400000|2023-12-22 03:40:00|624.32|613.92|623.76|613.36|624.32|613.92|623.19|612.79|375
1703216700000|2023-12-22 03:45:00|623.72|613.32|625.7|615.3|625.75|615.35|623.72|613.32|172
1703217000000|2023-12-22 03:50:00|625.75|615.35|626.26|615.86|626.55|616.15|625.75|615.35|80
1703217300000|2023-12-22 03:55:00|626.11|615.71|627.05|616.65|627.1|616.7|626.11|615.71|109
1703217600000|2023-12-22 04:00:00|627.1|616.7|625.6|615.2|627.15|616.75|625.2|614.8|156
1703217900000|2023-12-22 04:05:00|625.58|615.18|624.99|614.59|625.6|615.2|624.97|614.57|81
1703218200000|2023-12-22 04:10:00|625.14|614.74|625.4|615|625.65|615.25|624.25|613.85|130
1703218500000|2023-12-22 04:15:00|625.55|615.15|625.93|615.53|626.85|616.45|625.55|615.15|123
1703218800000|2023-12-22 04:20:00|625.88|615.48|627.99|617.59|627.99|617.59|625.87|615.47|138
1703219100000|2023-12-22 04:25:00|628|617.6|628.28|617.88|628.7|618.3|627.6|617.2|144
1703219400000|2023-12-22 04:30:00|628.29|617.89|627.61|617.21|628.65|618.25|626.98|616.58|296
1703219700000|2023-12-22 04:35:00|627.62|617.22|627.95|617.55|628.4|618|627.16|616.76|185
1703220000000|2023-12-22 04:40:00|628.1|617.7|628.45|618.05|628.81|618.41|627.97|617.57|143
1703220300000|2023-12-22 04:45:00|628.5|618.1|628|617.6|628.7|618.3|628|617.6|87
1703220600000|2023-12-22 04:50:00|627.95|617.55|629.15|618.75|629.15|618.75|627.55|617.15|127
1703220900000|2023-12-22 04:55:00|629.16|618.76|629.5|619.1|629.86|619.46|629|618.6|128
1703221200000|2023-12-22 05:00:00|629.45|619.05|629.6|619.2|629.6|619.2|628.96|618.56|78
1703221500000|2023-12-22 05:05:00|629.61|619.21|630.49|620.09|630.57|620.17|629.35|618.95|168
1703221800000|2023-12-22 05:10:00|630.45|620.05|630.19|619.79|631.28|620.88|630.06|619.66|271
1703222100000|2023-12-22 05:15:00|630.2|619.8|630.61|620.21|630.84|620.44|629.61|619.21|217
1703222400000|2023-12-22 05:20:00|630.62|620.22|629.11|618.71|630.63|620.23|628.95|618.55|189
1703222700000|2023-12-22 05:25:00|629.05|618.65|628.75|618.35|629.18|618.78|628.65|618.25|198
1703223000000|2023-12-22 05:30:00|628.77|618.37|628.7|618.3|628.84|618.44|628.39|617.99|107
1703223300000|2023-12-22 05:35:00|628.66|618.26|629.48|619.08|629.55|619.15|628.5|618.1|79
1703223600000|2023-12-22 05:40:00|629.43|619.03|629.3|618.9|630.66|620.26|629.3|618.9|81
1703223900000|2023-12-22 05:45:00|629.35|618.95|629.1|618.7|629.55|619.15|628.85|618.45|121
1703224200000|2023-12-22 05:50:00|629.05|618.65|627.95|617.55|629.17|618.77|627.9|617.5|83
1703224500000|2023-12-22 05:55:00|628|617.6|628.1|617.7|628.3|617.9|627.7|617.3|70
1703224800000|2023-12-22 06:00:00|628|617.6|627.7|617.3|628.4|618|627.55|617.15|38
1703225100000|2023-12-22 06:05:00|627.75|617.35|627.55|617.15|627.95|617.55|627.55|617.15|42
1703225400000|2023-12-22 06:10:00|627.6|617.2|626.6|616.2|627.7|617.3|626.15|615.75|43
1703225700000|2023-12-22 06:15:00|626.64|616.24|625.65|615.25|626.85|616.45|625.22|614.82|94
1703226000000|2023-12-22 06:20:00|625.6|615.2|627.57|617.17|627.96|617.56|625.6|615.2|152
1703226300000|2023-12-22 06:25:00|627.58|617.18|630.01|619.61|630.74|620.34|627.58|617.18|231
1703226600000|2023-12-22 06:30:00|630.16|619.76|630.77|620.37|631.2|620.8|629.12|618.72|384
1703226900000|2023-12-22 06:35:00|630.78|620.38|629.88|619.48|630.82|620.42|628.7|618.3|409
1703227200000|2023-12-22 06:40:00|629.9|619.5|627.05|616.65|630.8|620.4|626.75|616.35|434
1703227500000|2023-12-22 06:45:00|627.01|616.61|625.05|614.65|628.5|618.1|625|614.6|504
1703227800000|2023-12-22 06:50:00|625|614.6|624.2|613.8|625.6|615.2|622.75|612.35|477
1703228100000|2023-12-22 06:55:00|624.15|613.75|621.9|611.5|624.6|614.2|619.8|609.4|512
1703228400000|2023-12-22 07:00:00|622|611.6|621.33|610.93|623.85|613.45|618.2|607.8|722
1703228700000|2023-12-22 07:05:00|621.41|611.01|621.84|611.44|622.1|611.7|620.5|610.1|558
1703229000000|2023-12-22 07:10:00|621.79|611.39|622.92|612.52|623.25|612.85|620.34|609.94|532
1703229300000|2023-12-22 07:15:00|622.8|612.4|622.55|612.15|623.47|613.07|621.95|611.55|275
1703229600000|2023-12-22 07:20:00|622.52|612.12|620.52|610.12|622.95|612.55|619.75|609.35|399
1703229900000|2023-12-22 07:25:00|620.55|610.15|621.1|610.7|621.3|610.9|619.25|608.85|526
1703230200000|2023-12-22 07:30:00|621.05|610.65|622.14|611.74|622.84|612.44|620.3|609.9|506
1703230500000|2023-12-22 07:35:00|622.09|611.69|620.1|609.7|622.09|611.69|618.6|608.2|619
1703230800000|2023-12-22 07:40:00|620|609.6|621.85|611.45|621.95|611.55|619.71|609.31|728
1703231100000|2023-12-22 07:45:00|621.8|611.4|622.86|612.46|623.24|612.84|620.65|610.25|667
1703231400000|2023-12-22 07:50:00|622.87|612.47|622.89|612.49|623.53|613.13|621.8|611.4|517
1703231700000|2023-12-22 07:55:00|622.84|612.44|623.03|612.63|623.28|612.88|621.75|611.35|521
1703232000000|2023-12-22 08:00:00|623.1|612.7|624.65|614.25|624.75|614.35|622.69|612.29|403
1703232300000|2023-12-22 08:05:00|624.66|614.26|626.44|616.04|626.81|616.41|623.7|613.3|404
1703232600000|2023-12-22 08:10:00|626.34|615.94|633.48|623.08|633.48|623.08|626.22|615.82|465
1703232900000|2023-12-22 08:15:00|633.49|623.09|635.4|625|636.19|625.79|632.14|621.74|670
1703233200000|2023-12-22 08:20:00|635.43|625.03|635.52|625.12|636.13|625.73|632.3|621.9|616
1703233500000|2023-12-22 08:25:00|635.54|625.14|636.33|625.93|636.36|625.96|634.05|623.65|471
1703233800000|2023-12-22 08:30:00|636.23|625.83|635.7|625.3|637.47|627.07|635.13|624.73|336
1703234100000|2023-12-22 08:35:00|635.68|625.28|632|621.6|635.95|625.55|631.95|621.55|327
1703234400000|2023-12-22 08:40:00|631.95|621.55|630.35|619.95|632.05|621.65|630.1|619.7|239
1703234700000|2023-12-22 08:45:00|630.3|619.9|631.8|621.4|631.9|621.5|630.3|619.9|160
1703235000000|2023-12-22 08:50:00|631.75|621.35|630.6|620.2|631.8|621.4|630.3|619.9|196
1703235300000|2023-12-22 08:55:00|630.7|620.3|630.45|620.05|630.7|620.3|629.7|619.3|151
1703235600000|2023-12-22 09:00:00|630.5|620.1|630.4|620|631.25|620.85|629.85|619.45|182
1703235900000|2023-12-22 09:05:00|630.45|620.05|633.28|622.88|633.45|623.05|630.15|619.75|320
1703236200000|2023-12-22 09:10:00|633.23|622.83|630.72|620.32|633.32|622.92|630.45|620.05|478
1703236500000|2023-12-22 09:15:00|630.65|620.25|627.23|616.83|631.3|620.9|626.52|616.12|518
1703236800000|2023-12-22 09:20:00|627.28|616.88|630.13|619.73|632.47|622.07|627.15|616.75|751
1703237100000|2023-12-22 09:25:00|630.14|619.74|631.68|621.28|631.85|621.45|628.88|618.48|706
1703237400000|2023-12-22 09:30:00|631.48|621.08|635.54|625.14|635.62|625.22|631.1|620.7|619
1703237700000|2023-12-22 09:35:00|635.52|625.12|635.85|625.45|636.9|626.5|635.35|624.95|406
1703238000000|2023-12-22 09:40:00|635.8|625.4|636.52|626.12|636.65|626.25|633.7|623.3|580
1703238300000|2023-12-22 09:45:00|636.55|626.15|638.1|627.7|638.4|628|636.1|625.7|314
1703238600000|2023-12-22 09:50:00|638.08|627.68|635.05|624.65|638.08|627.68|634.5|624.1|334
1703238900000|2023-12-22 09:55:00|635|624.6|633|622.6|635.3|624.9|632.25|621.85|281
1703239200000|2023-12-22 10:00:00|632.95|622.55|632.75|622.35|633.1|622.7|632.15|621.75|176
1703239500000|2023-12-22 10:05:00|632.7|622.3|632.15|621.75|632.7|622.3|631.35|620.95|255
1703239800000|2023-12-22 10:10:00|632.2|621.8|630.65|620.25|632.35|621.95|630.35|619.95|183
1703240100000|2023-12-22 10:15:00|630.7|620.3|631.15|620.75|631.2|620.8|627.59|617.19|273
1703240400000|2023-12-22 10:20:00|631.2|620.8|632.3|621.9|632.3|621.9|631.05|620.65|223
1703240700000|2023-12-22 10:25:00|632.25|621.85|631.6|621.2|632.35|621.95|631.6|621.2|138
1703241000000|2023-12-22 10:30:00|631.7|621.3|630.6|620.2|631.7|621.3|628.59|618.19|132
1703241300000|2023-12-22 10:35:00|630.55|620.15|631.5|621.1|631.65|621.25|630.45|620.05|224
1703241600000|2023-12-22 10:40:00|631.6|621.2|631.65|621.25|631.85|621.45|631.45|621.05|68
1703241900000|2023-12-22 10:45:00|631.6|621.2|631.6|621.2|631.9|621.5|631.2|620.8|105
1703242200000|2023-12-22 10:50:00|631.7|621.3|631.5|621.1|631.85|621.45|631.25|620.85|161
1703242500000|2023-12-22 10:55:00|631.55|621.15|631.15|620.75|632.1|621.7|631|620.6|113
1703242800000|2023-12-22 11:00:00|631.1|620.7|630.64|620.24|631.75|621.35|630.48|620.08|167
1703243100000|2023-12-22 11:05:00|630.61|620.21|631.43|621.03|631.49|621.09|630.54|620.14|221
1703243400000|2023-12-22 11:10:00|631.47|621.07|634.05|623.65|634.1|623.7|631.46|621.06|283
1703243700000|2023-12-22 11:15:00|634.06|623.66|633.35|622.95|634.91|624.51|633.2|622.8|261
1703244000000|2023-12-22 11:20:00|633.4|623|634.75|624.35|635.13|624.73|633.3|622.9|251
1703244300000|2023-12-22 11:25:00|634.8|624.4|633.8|623.4|634.99|624.59|633.7|623.3|122
1703244600000|2023-12-22 11:30:00|633.85|623.45|633.61|623.21|633.86|623.46|633.25|622.85|128
1703244900000|2023-12-22 11:35:00|633.51|623.11|634.93|624.53|635.03|624.63|633.3|622.9|125
1703245200000|2023-12-22 11:40:00|634.96|624.56|634.75|624.35|635.22|624.82|634.42|624.02|244
1703245500000|2023-12-22 11:45:00|634.72|624.32|636.19|625.79|636.19|625.79|634.72|624.32|381
1703245800000|2023-12-22 11:50:00|636.12|625.72|636.34|625.94|636.72|626.32|635.83|625.43|319
1703246100000|2023-12-22 11:55:00|636.39|625.99|636.59|626.19|636.91|626.51|636.2|625.8|274
1703246400000|2023-12-22 12:00:00|636.51|626.11|637.56|627.16|638.61|628.21|636.35|625.95|339
1703246700000|2023-12-22 12:05:00|637.57|627.17|635.3|624.9|637.73|627.33|635.3|624.9|404
1703247000000|2023-12-22 12:10:00|635.16|624.76|632.51|622.11|635.29|624.89|632.28|621.88|442
1703247300000|2023-12-22 12:15:00|632.47|622.07|638.24|627.84|638.39|627.99|632.44|622.04|492
1703247600000|2023-12-22 12:20:00|637.81|627.41|637.92|627.52|638.71|628.31|636.35|625.95|355
1703247900000|2023-12-22 12:25:00|637.71|627.31|637.9|627.5|638.49|628.09|636.55|626.15|297
1703248200000|2023-12-22 12:30:00|637.81|627.41|639.88|629.48|640.02|629.62|637.35|626.95|289
1703248500000|2023-12-22 12:35:00|639.9|629.5|640.04|629.64|640.49|630.09|638.63|628.23|462
1703248800000|2023-12-22 12:40:00|640.06|629.66|637.67|627.27|640.1|629.7|637.47|627.07|417
1703249100000|2023-12-22 12:45:00|637.69|627.29|635.6|625.2|637.79|627.39|635.6|625.2|377
1703249400000|2023-12-22 12:50:00|635.56|625.16|633.61|623.21|636.47|626.07|633.22|622.82|527
1703249700000|2023-12-22 12:55:00|633.62|623.22|634.12|623.72|634.65|624.25|632.74|622.34|517
1703250000000|2023-12-22 13:00:00|634.1|623.7|634.57|624.17|636.2|625.8|633.69|623.29|537
1703250300000|2023-12-22 13:05:00|634.55|624.15|635.15|624.75|635.55|625.15|633.43|623.03|375
1703250600000|2023-12-22 13:10:00|635.2|624.8|637.16|626.76|637.35|626.95|635.13|624.73|376
1703250900000|2023-12-22 13:15:00|637.21|626.81|638.82|628.42|638.82|628.42|636.7|626.3|309
1703251200000|2023-12-22 13:20:00|638.83|628.43|640.09|629.69|640.3|629.9|638.71|628.31|407
1703251500000|2023-12-22 13:25:00|640.11|629.71|639.3|628.9|640.3|629.9|638.96|628.56|284
1703251800000|2023-12-22 13:30:00|639.31|628.91|639.94|629.54|640.31|629.91|637.95|627.55|469
1703252100000|2023-12-22 13:35:00|639.97|629.57|640.46|630.06|640.57|630.17|639.18|628.78|410
1703252400000|2023-12-22 13:40:00|640.48|630.08|642.6|632.2|642.7|632.3|640.18|629.78|296
1703252700000|2023-12-22 13:45:00|642.76|632.36|642.88|632.48|644.15|633.75|642.07|631.67|439
1703253000000|2023-12-22 13:50:00|642.89|632.49|644.62|634.22|644.62|634.22|642.8|632.4|446
1703253300000|2023-12-22 13:55:00|644.63|634.23|646.76|636.36|647.21|636.81|644.45|634.05|327
1703253600000|2023-12-22 14:00:00|646.8|636.4|648.51|638.11|648.57|638.17|645.2|634.8|608
1703253900000|2023-12-22 14:05:00|648.52|638.12|650.25|639.85|652|641.6|648.28|637.88|559
1703254200000|2023-12-22 14:10:00|650.28|639.88|641.28|630.88|650.61|640.21|640.86|630.46|609
1703254500000|2023-12-22 14:15:00|641.38|630.98|642.97|632.57|643.2|632.8|640.85|630.45|539
1703254800000|2023-12-22 14:20:00|642.98|632.58|637.29|626.89|643.08|632.68|637.2|626.8|515
1703255100000|2023-12-22 14:25:00|637.28|626.88|636.8|626.4|638.87|628.47|636.35|625.95|635
1703255400000|2023-12-22 14:30:00|636.83|626.43|640.68|630.28|641.54|631.14|636.65|626.25|620
1703255700000|2023-12-22 14:35:00|640.63|630.23|640.7|630.3|641.79|631.39|639.63|629.23|599
1703256000000|2023-12-22 14:40:00|640.66|630.26|640.71|630.31|642.11|631.71|639.9|629.5|627
1703256300000|2023-12-22 14:45:00|640.74|630.34|638.67|628.27|641.42|631.02|638.67|628.27|630
1703256600000|2023-12-22 14:50:00|638.62|628.22|643.1|632.7|643.55|633.15|638.57|628.17|627
1703256900000|2023-12-22 14:55:00|643.15|632.75|643.93|633.53|645|634.6|642.55|632.15|624
1703257200000|2023-12-22 15:00:00|643.91|633.51|641.95|631.55|644.42|634.02|641.91|631.51|482
1703257500000|2023-12-22 15:05:00|642.1|631.7|641.98|631.58|643.15|632.75|641.15|630.75|540
1703257800000|2023-12-22 15:10:00|641.78|631.38|640.65|630.25|641.78|631.38|639.4|629|415
1703258100000|2023-12-22 15:15:00|640.82|630.42|639.6|629.2|640.9|630.5|638.95|628.55|424
1703258400000|2023-12-22 15:20:00|639.57|629.17|637.98|627.58|639.75|629.35|637.65|627.25|277
1703258700000|2023-12-22 15:25:00|637.75|627.35|635.84|625.44|638.3|627.9|634.21|623.81|437
1703259000000|2023-12-22 15:30:00|635.99|625.59|635.75|625.35|636.3|625.9|634.93|624.53|346
1703259300000|2023-12-22 15:35:00|635.85|625.45|635.78|625.38|637|626.6|635.36|624.96|374
1703259600000|2023-12-22 15:40:00|635.81|625.41|637.94|627.54|638.04|627.64|634.5|624.1|429
1703259900000|2023-12-22 15:45:00|638.04|627.64|636.88|626.48|638.75|628.35|636.87|626.47|456
1703260200000|2023-12-22 15:50:00|636.82|626.42|638.03|627.63|638.61|628.21|635.9|625.5|453
1703260500000|2023-12-22 15:55:00|638.05|627.65|639.21|628.81|639.52|629.12|636.95|626.55|489
1703260800000|2023-12-22 16:00:00|639.26|628.86|639.91|629.51|640.39|629.99|637.98|627.58|468
1703261100000|2023-12-22 16:05:00|639.71|629.31|640.49|630.09|640.54|630.14|638.8|628.4|514
1703261400000|2023-12-22 16:10:00|640.46|630.06|640.53|630.13|641.41|631.01|640.21|629.81|382
1703261700000|2023-12-22 16:15:00|640.58|630.18|642.81|632.41|643.51|633.11|640.48|630.08|442
1703262000000|2023-12-22 16:20:00|642.77|632.37|643.65|633.25|643.95|633.55|641.43|631.03|411
1703262300000|2023-12-22 16:25:00|643.75|633.35|644.85|634.45|644.95|634.55|643.4|633|354
1703262600000|2023-12-22 16:30:00|644.8|634.4|643.08|632.68|645.05|634.65|640.9|630.5|269
1703262900000|2023-12-22 16:35:00|643.03|632.63|640.05|629.65|643.24|632.84|640.05|629.65|279
1703263200000|2023-12-22 16:40:00|640.1|629.7|638.45|628.05|640.53|630.13|636.85|626.45|319
1703263500000|2023-12-22 16:45:00|638.4|628|636.81|626.41|638.4|628|636.45|626.05|413
1703263800000|2023-12-22 16:50:00|636.86|626.46|640.05|629.65|640.75|630.35|636.86|626.46|430
1703264100000|2023-12-22 16:55:00|640.1|629.7|645.01|634.61|645.8|635.4|640.1|629.7|357
1703264400000|2023-12-22 17:00:00|645.04|634.64|650.45|640.05|650.45|640.05|645.04|634.64|360
1703264700000|2023-12-22 17:05:00|650.46|640.06|651.44|641.04|653.21|642.81|650.46|640.06|293
1703265000000|2023-12-22 17:10:00|651.41|641.01|651.37|640.97|653.6|643.2|649.87|639.47|296
1703265300000|2023-12-22 17:15:00|651.29|640.89|651.71|641.31|653.53|643.13|650.96|640.56|327
1703265600000|2023-12-22 17:20:00|651.6|641.2|650.16|639.76|652.35|641.95|649.94|639.54|233
1703265900000|2023-12-22 17:25:00|650.21|639.81|646.16|635.76|650.35|639.95|646.02|635.62|211
1703266200000|2023-12-22 17:30:00|646.18|635.78|647.24|636.84|647.85|637.45|646.05|635.65|193
1703266500000|2023-12-22 17:35:00|647.19|636.79|645.45|635.05|647.7|637.3|645.16|634.76|163
1703266800000|2023-12-22 17:40:00|645.65|635.25|647.85|637.45|647.9|637.5|645.6|635.2|223
1703267100000|2023-12-22 17:45:00|647.86|637.46|646.72|636.32|647.96|637.56|646.23|635.83|160
1703267400000|2023-12-22 17:50:00|646.67|636.27|647.64|637.24|648.58|638.18|646.67|636.27|190
1703267700000|2023-12-22 17:55:00|647.65|637.25|647.6|637.2|647.96|637.56|647.1|636.7|170
1703268000000|2023-12-22 18:00:00|647.65|637.25|650.77|640.37|650.77|640.37|647.6|637.2|252
1703268300000|2023-12-22 18:05:00|650.78|640.38|653.76|643.36|653.93|643.53|650.78|640.38|260
1703268600000|2023-12-22 18:10:00|653.71|643.31|652.58|642.18|653.85|643.45|652.53|642.13|162
1703268900000|2023-12-22 18:15:00|652.63|642.23|651.81|641.41|653.35|642.95|651.36|640.96|234
1703269200000|2023-12-22 18:20:00|651.8|641.4|650.97|640.57|652.35|641.95|650.92|640.52|122
1703269500000|2023-12-22 18:25:00|650.92|640.52|648.75|638.35|651.56|641.16|648.69|638.29|197
1703269800000|2023-12-22 18:30:00|648.8|638.4|648.9|638.5|649.35|638.95|648.35|637.95|197
1703270100000|2023-12-22 18:35:00|648.95|638.55|649.55|639.15|649.6|639.2|648.95|638.55|96
1703270400000|2023-12-22 18:40:00|649.6|639.2|650.53|640.13|652.3|641.9|649.6|639.2|200
1703270700000|2023-12-22 18:45:00|650.48|640.08|650.41|640.01|650.9|640.5|649.41|639.01|286
1703271000000|2023-12-22 18:50:00|650.29|639.89|647.6|637.2|650.75|640.35|647.6|637.2|224
1703271300000|2023-12-22 18:55:00|647.65|637.25|648.19|637.79|648.35|637.95|647.36|636.96|138
1703271600000|2023-12-22 19:00:00|648.24|637.84|648.06|637.66|648.65|638.25|647.32|636.92|308
1703271900000|2023-12-22 19:05:00|648.05|637.65|647.62|637.22|648.24|637.84|646.86|636.46|306
1703272200000|2023-12-22 19:10:00|647.67|637.27|647.94|637.54|648.22|637.82|647.35|636.95|171
1703272500000|2023-12-22 19:15:00|647.89|637.49|648.24|637.84|648.49|638.09|645.35|634.95|248
1703272800000|2023-12-22 19:20:00|648.21|637.81|646.67|636.27|648.76|638.36|646.6|636.2|310
1703273100000|2023-12-22 19:25:00|646.72|636.32|646.3|635.9|646.82|636.42|646|635.6|93
1703273400000|2023-12-22 19:30:00|646.35|635.95|646.67|636.27|646.93|636.53|646.3|635.9|97
1703273700000|2023-12-22 19:35:00|646.62|636.22|644.7|634.3|646.77|636.37|644.6|634.2|90
1703274000000|2023-12-22 19:40:00|644.75|634.35|643.91|633.51|644.8|634.4|643.56|633.16|186
1703274300000|2023-12-22 19:45:00|643.86|633.46|641.65|631.25|643.9|633.5|641.35|630.95|181
1703274600000|2023-12-22 19:50:00|641.6|631.2|641.05|630.65|642.02|631.62|640.79|630.39|70
1703274900000|2023-12-22 19:55:00|641.1|630.7|641.2|630.8|641.8|631.4|640.78|630.38|74
1703275200000|2023-12-22 20:00:00|641.3|630.9|643.15|632.75|644.35|633.95|641.2|630.8|213
1703275500000|2023-12-22 20:05:00|643.05|632.65|643.67|633.27|644.21|633.81|642.89|632.49|96
1703275800000|2023-12-22 20:10:00|643.72|633.32|645.3|634.9|645.33|634.93|643.57|633.17|228
1703276100000|2023-12-22 20:15:00|645.32|634.92|646.98|636.58|647.88|637.48|645.12|634.72|339
1703276400000|2023-12-22 20:20:00|647|636.6|647.05|636.65|647.43|637.03|646.15|635.75|313
1703276700000|2023-12-22 20:25:00|647.01|636.61|645.57|635.17|647.05|636.65|645.46|635.06|165
1703277000000|2023-12-22 20:30:00|645.66|635.26|644.31|633.91|645.79|635.39|643.95|633.55|385
1703277300000|2023-12-22 20:35:00|644.06|633.66|645.05|634.65|645.11|634.71|643.96|633.56|336
1703277600000|2023-12-22 20:40:00|644.86|634.46|644.29|633.89|645.11|634.71|642.69|632.29|235
1703277900000|2023-12-22 20:45:00|644.19|633.79|644.84|634.44|645.8|635.4|643.79|633.39|383
1703278200000|2023-12-22 20:50:00|644.91|634.51|644.94|634.54|645.29|634.89|644.2|633.8|437
1703278500000|2023-12-22 20:55:00|645.09|634.69|644.85|634.45|645.32|634.92|643.72|633.32|389
1703278800000|2023-12-22 21:00:00|645.09|634.69|647.24|636.84|647.24|636.84|644.95|634.55|325
1703279100000|2023-12-22 21:05:00|647.22|636.82|647.1|636.7|647.53|637.13|646.7|636.3|186
1703279400000|2023-12-22 21:10:00|647.07|636.67|646.73|636.33|647.2|636.8|646.09|635.69|166
1703279700000|2023-12-22 21:15:00|646.75|636.35|646.19|635.79|646.8|636.4|646.11|635.71|95
1703280000000|2023-12-22 21:20:00|646.24|635.84|646.58|636.18|646.71|636.31|646.24|635.84|129
1703280300000|2023-12-22 21:25:00|646.61|636.21|646.8|636.4|646.8|636.4|646.09|635.69|40
1703280600000|2023-12-22 21:30:00|646.75|636.35|646.7|636.3|646.75|636.35|645.97|635.57|61
1703280900000|2023-12-22 21:35:00|646.66|636.26|646.38|635.98|646.75|636.35|645.56|635.16|90
1703281200000|2023-12-22 21:40:00|646.4|636|648.28|637.88|648.28|637.88|646.28|635.88|166
1703281500000|2023-12-22 21:45:00|648.27|637.87|646.16|635.76|648.34|637.94|646.16|635.76|177
1703281800000|2023-12-22 21:50:00|646.14|635.74|645.7|635.3|646.16|635.76|645.59|635.19|148
1703282100000|2023-12-22 21:55:00|645.65|635.25|645.16|634.76|645.7|635.3|644.88|634.48|107
1703318400000|2023-12-23 08:00:00|626.49|616.09|625.5|615.1|627.65|617.25|625.43|615.03|344
1703318700000|2023-12-23 08:05:00|625.49|615.09|625.68|615.28|626.05|615.65|624.46|614.06|268
1703319000000|2023-12-23 08:10:00|625.75|615.35|625.6|615.2|626.03|615.63|625.31|614.91|168
1703319300000|2023-12-23 08:15:00|625.58|615.18|625.49|615.09|626.98|616.58|625.49|615.09|190
1703319600000|2023-12-23 08:20:00|625.44|615.04|624.78|614.38|626.74|616.34|624.5|614.1|325
1703319900000|2023-12-23 08:25:00|624.77|614.37|625.12|614.72|625.36|614.96|624.54|614.14|190
1703320200000|2023-12-23 08:30:00|625.16|614.76|626.16|615.76|626.47|616.07|624.62|614.22|257
1703320500000|2023-12-23 08:35:00|626.19|615.79|625.48|615.08|627.24|616.84|625.13|614.73|265
1703320800000|2023-12-23 08:40:00|625.53|615.13|625.75|615.35|626.5|616.1|625.49|615.09|124
1703321100000|2023-12-23 08:45:00|625.8|615.4|625.85|615.45|626.9|616.5|625.22|614.82|155
1703321400000|2023-12-23 08:50:00|625.87|615.47|627.35|616.95|627.45|617.05|625.86|615.46|70
1703321700000|2023-12-23 08:55:00|627.3|616.9|628.42|618.02|629.08|618.68|627.3|616.9|267
1703322000000|2023-12-23 09:00:00|628.44|618.04|627.59|617.19|628.57|618.17|627.36|616.96|232
1703322300000|2023-12-23 09:05:00|627.62|617.22|627.61|617.21|627.64|617.24|626.87|616.47|142
1703322600000|2023-12-23 09:10:00|627.64|617.24|627.71|617.31|627.95|617.55|627.31|616.91|106
1703322900000|2023-12-23 09:15:00|627.72|617.32|626.69|616.29|627.72|617.32|626.64|616.24|188
1703323200000|2023-12-23 09:20:00|626.66|616.26|626.92|616.52|627.61|617.21|626.66|616.26|127
1703323500000|2023-12-23 09:25:00|626.88|616.48|625.89|615.49|627.26|616.86|625.74|615.34|153
1703323800000|2023-12-23 09:30:00|625.95|615.55|625.44|615.04|625.98|615.58|624.73|614.33|166
1703324100000|2023-12-23 09:35:00|625.49|615.09|625.08|614.68|625.86|615.46|624.52|614.12|194
1703324400000|2023-12-23 09:40:00|625.11|614.71|625.61|615.21|625.61|615.21|624.38|613.98|121
1703324700000|2023-12-23 09:45:00|625.57|615.17|625.23|614.83|625.92|615.52|624.42|614.02|215
1703325000000|2023-12-23 09:50:00|625.25|614.85|625.15|614.75|625.75|615.35|624.27|613.87|200
1703325300000|2023-12-23 09:55:00|625.17|614.77|624.9|614.5|625.25|614.85|624.66|614.26|151
1703325600000|2023-12-23 10:00:00|624.86|614.46|625.35|614.95|625.62|615.22|624.75|614.35|102
1703325900000|2023-12-23 10:05:00|625.27|614.87|625.7|615.3|625.87|615.47|624.79|614.39|104
1703326200000|2023-12-23 10:10:00|625.67|615.27|625.63|615.23|625.95|615.55|624.66|614.26|116
1703326500000|2023-12-23 10:15:00|625.61|615.21|625.85|615.45|626.05|615.65|625.18|614.78|106
1703326800000|2023-12-23 10:20:00|625.9|615.5|625.95|615.55|626.2|615.8|625.55|615.15|41
1703327100000|2023-12-23 10:25:00|626.39|615.99|626.65|616.25|626.66|616.26|625.48|615.08|183
1703327400000|2023-12-23 10:30:00|626.6|616.2|625.3|614.9|626.6|616.2|624.59|614.19|207
1703327700000|2023-12-23 10:35:00|625.33|614.93|625.71|615.31|626.58|616.18|624.8|614.4|140
1703328000000|2023-12-23 10:40:00|625.7|615.3|623.73|613.33|625.8|615.4|623.73|613.33|198
1703328300000|2023-12-23 10:45:00|623.72|613.32|624.74|614.34|625.11|614.71|623.52|613.12|132
1703328600000|2023-12-23 10:50:00|624.73|614.33|624.39|613.99|624.97|614.57|624.13|613.73|119
1703328900000|2023-12-23 10:55:00|624.37|613.97|624.66|614.26|624.66|614.26|623.3|612.9|181
1703329200000|2023-12-23 11:00:00|624.65|614.25|625.96|615.56|626.18|615.78|624.45|614.05|140
1703329500000|2023-12-23 11:05:00|626.06|615.66|628|617.6|628|617.6|625.82|615.42|231
1703329800000|2023-12-23 11:10:00|627.95|617.55|626.65|616.25|627.96|617.56|625.62|615.22|285
1703330100000|2023-12-23 11:15:00|626.8|616.4|627.05|616.65|627.1|616.7|625.21|614.81|315
1703330400000|2023-12-23 11:20:00|627.15|616.75|624.41|614.01|628.9|618.5|624.36|613.96|266
1703330700000|2023-12-23 11:25:00|624.57|614.17|626.03|615.63|626.05|615.65|624.48|614.08|158
1703331000000|2023-12-23 11:30:00|626.05|615.65|624.49|614.09|626.05|615.65|624.16|613.76|137
1703331300000|2023-12-23 11:35:00|624.35|613.95|623.82|613.42|624.72|614.32|623.71|613.31|268
1703331600000|2023-12-23 11:40:00|623.84|613.44|624.99|614.59|624.99|614.59|622.89|612.49|278
1703331900000|2023-12-23 11:45:00|625.09|614.69|624.64|614.24|627.47|617.07|624.64|614.24|326
1703332200000|2023-12-23 11:50:00|624.66|614.26|624.57|614.17|625.11|614.71|622.88|612.48|330
1703332500000|2023-12-23 11:55:00|624.6|614.2|624.35|613.95|626.48|616.08|624.23|613.83|402
1703332800000|2023-12-23 12:00:00|624.39|613.99|624.76|614.36|624.76|614.36|622.85|612.45|241
1703333100000|2023-12-23 12:05:00|624.77|614.37|622.9|612.5|626.31|615.91|622.43|612.03|330
1703333400000|2023-12-23 12:10:00|622.93|612.53|625.72|615.32|625.75|615.35|622.21|611.81|424
1703333700000|2023-12-23 12:15:00|625.77|615.37|626.92|616.52|626.92|616.52|625.59|615.19|97
1703334000000|2023-12-23 12:20:00|626.9|616.5|626.89|616.49|627.09|616.69|626.5|616.1|114
1703334300000|2023-12-23 12:25:00|626.94|616.54|625.67|615.27|627.01|616.61|625.43|615.03|123
1703334600000|2023-12-23 12:30:00|625.72|615.32|626.85|616.45|626.97|616.57|625.72|615.32|141
1703334900000|2023-12-23 12:35:00|626.86|616.46|625.88|615.48|626.88|616.48|625.65|615.25|93
1703335200000|2023-12-23 12:40:00|625.87|615.47|624.66|614.26|625.96|615.56|624.39|613.99|185
1703335500000|2023-12-23 12:45:00|624.69|614.29|624.9|614.5|625|614.6|623.06|612.66|278
1703335800000|2023-12-23 12:50:00|624.91|614.51|623.03|612.63|624.91|614.51|622.95|612.55|380
1703336100000|2023-12-23 12:55:00|623.02|612.62|624.44|614.04|624.68|614.28|623.02|612.62|306
1703336400000|2023-12-23 13:00:00|624.42|614.02|623.68|613.28|624.75|614.35|623.56|613.16|383
1703336700000|2023-12-23 13:05:00|623.69|613.29|624.3|613.9|625.02|614.62|623.25|612.85|325
1703337000000|2023-12-23 13:10:00|624.32|613.92|624.9|614.5|625.81|615.41|623.99|613.59|248
1703337300000|2023-12-23 13:15:00|624.91|614.51|624.94|614.54|625.49|615.09|624.12|613.72|262
1703337600000|2023-12-23 13:20:00|624.95|614.55|625.2|614.8|625.25|614.85|624.58|614.18|160
1703337900000|2023-12-23 13:25:00|625.16|614.76|625.14|614.74|625.19|614.79|624.08|613.68|195
1703338200000|2023-12-23 13:30:00|625.09|614.69|625.46|615.06|625.47|615.07|624.66|614.26|130
1703338500000|2023-12-23 13:35:00|625.47|615.07|624.89|614.49|625.61|615.21|624.75|614.35|133
1703338800000|2023-12-23 13:40:00|624.73|614.33|623.38|612.98|625.05|614.65|622.97|612.57|252
1703339100000|2023-12-23 13:45:00|623.35|612.95|624.26|613.86|624.39|613.99|623.3|612.9|134
1703339400000|2023-12-23 13:50:00|624.23|613.83|626|615.6|626.11|615.71|624.23|613.83|195
1703339700000|2023-12-23 13:55:00|626.1|615.7|626.59|616.19|626.67|616.27|625.86|615.46|50
1703340000000|2023-12-23 14:00:00|626.53|616.13|624.99|614.59|626.53|616.13|624.95|614.55|143
1703340300000|2023-12-23 14:05:00|624.95|614.55|625.21|614.81|625.76|615.36|624.93|614.53|146
1703340600000|2023-12-23 14:10:00|625.22|614.82|625.78|615.38|626.53|616.13|625.21|614.81|115
1703340900000|2023-12-23 14:15:00|625.73|615.33|626.02|615.62|626.09|615.69|625.2|614.8|101
1703341200000|2023-12-23 14:20:00|626.03|615.63|624.89|614.49|626.33|615.93|624.85|614.45|150
1703341500000|2023-12-23 14:25:00|624.94|614.54|624.07|613.67|625|614.6|624.05|613.65|51
1703341800000|2023-12-23 14:30:00|624.05|613.65|623|612.6|624.5|614.1|622.87|612.47|117
1703342100000|2023-12-23 14:35:00|623.06|612.66|623.41|613.01|623.9|613.5|622.85|612.45|106
1703342400000|2023-12-23 14:40:00|623.42|613.02|624|613.6|624.07|613.67|623.14|612.74|142
1703342700000|2023-12-23 14:45:00|624.01|613.61|623.22|612.82|624.04|613.64|622.95|612.55|96
1703343000000|2023-12-23 14:50:00|623.24|612.84|624.05|613.65|624.06|613.66|623.2|612.8|116
1703343300000|2023-12-23 14:55:00|624.06|613.66|624.65|614.25|624.87|614.47|624.05|613.65|131
1703343600000|2023-12-23 15:00:00|624.7|614.3|624.67|614.27|625.22|614.82|624.67|614.27|59
1703343900000|2023-12-23 15:05:00|624.77|614.37|624.82|614.42|625.8|615.4|624.06|613.66|80
1703344200000|2023-12-23 15:10:00|624.79|614.39|624.6|614.2|624.82|614.42|624.4|614|97
1703344500000|2023-12-23 15:15:00|624.7|614.3|625.31|614.91|625.58|615.18|624.7|614.3|71
1703344800000|2023-12-23 15:20:00|625.36|614.96|625.3|614.9|625.72|615.32|625.11|614.71|54
1703345100000|2023-12-23 15:25:00|625.25|614.85|624.09|613.69|625.4|615|623.69|613.29|179
1703345400000|2023-12-23 15:30:00|624.12|613.72|623.72|613.32|624.58|614.18|623.11|612.71|201
1703345700000|2023-12-23 15:35:00|623.67|613.27|623.83|613.43|624.34|613.94|623.59|613.19|199
1703346000000|2023-12-23 15:40:00|623.8|613.4|625.03|614.63|625.03|614.63|623.4|613|166
1703346300000|2023-12-23 15:45:00|625.01|614.61|626.6|616.2|627.19|616.79|624.87|614.47|205
1703346600000|2023-12-23 15:50:00|626.68|616.28|626.13|615.73|626.68|616.28|625.44|615.04|148
1703346900000|2023-12-23 15:55:00|626.16|615.76|624.91|614.51|626.16|615.76|624.43|614.03|182
1703347200000|2023-12-23 16:00:00|624.93|614.53|624.84|614.44|625.58|615.18|624.34|613.94|283
1703347500000|2023-12-23 16:05:00|624.9|614.5|625.03|614.63|625.73|615.33|624.75|614.35|132
1703347800000|2023-12-23 16:10:00|625.04|614.64|624.79|614.39|625.16|614.76|624.29|613.89|54
1703348100000|2023-12-23 16:15:00|624.84|614.44|625.25|614.85|625.5|615.1|624.07|613.67|155
1703348400000|2023-12-23 16:20:00|625.3|614.9|624.61|614.21|625.3|614.9|624.05|613.65|178
1703348700000|2023-12-23 16:25:00|624.63|614.23|624.11|613.71|624.77|614.37|623.8|613.4|99
1703349000000|2023-12-23 16:30:00|624.14|613.74|625.75|615.35|625.75|615.35|624.08|613.68|176
1703349300000|2023-12-23 16:35:00|625.76|615.36|625.86|615.46|625.9|615.5|625.5|615.1|93
1703349600000|2023-12-23 16:40:00|625.85|615.45|626.46|616.06|626.55|616.15|625.7|615.3|154
1703349900000|2023-12-23 16:45:00|626.44|616.04|627.34|616.94|627.34|616.94|626.37|615.97|182
1703350200000|2023-12-23 16:50:00|627.32|616.92|627.49|617.09|627.5|617.1|627.03|616.63|227
1703350500000|2023-12-23 16:55:00|627.48|617.08|627.1|616.7|627.48|617.08|627.02|616.62|149
1703350800000|2023-12-23 17:00:00|627.07|616.67|627.49|617.09|627.49|617.09|626.62|616.22|184
1703351100000|2023-12-23 17:05:00|627.5|617.1|628.32|617.92|628.32|617.92|627.49|617.09|177
1703351400000|2023-12-23 17:10:00|628.33|617.93|627.79|617.39|628.5|618.1|627.55|617.15|81
1703351700000|2023-12-23 17:15:00|627.81|617.41|626.51|616.11|627.96|617.56|626.46|616.06|133
1703352000000|2023-12-23 17:20:00|626.52|616.12|626.66|616.26|627.07|616.67|626.36|615.96|167
1703352300000|2023-12-23 17:25:00|626.63|616.23|626.22|615.82|626.85|616.45|626.15|615.75|86
1703352600000|2023-12-23 17:30:00|626.17|615.77|625.54|615.14|626.17|615.77|625.29|614.89|59
1703352900000|2023-12-23 17:35:00|625.74|615.34|627.15|616.75|627.58|617.18|625.74|615.34|221
1703353200000|2023-12-23 17:40:00|627.13|616.73|627.29|616.89|627.64|617.24|626.78|616.38|244
1703353500000|2023-12-23 17:45:00|627.38|616.98|627.64|617.24|628.25|617.85|627.19|616.79|279
1703353800000|2023-12-23 17:50:00|627.67|617.27|626.86|616.46|628.15|617.75|626.84|616.44|164
1703354100000|2023-12-23 17:55:00|626.93|616.53|626.31|615.91|627.26|616.86|626.31|615.91|158
1703354400000|2023-12-23 18:00:00|626.29|615.89|626.73|616.33|626.82|616.42|625.74|615.34|226
1703354700000|2023-12-23 18:05:00|626.68|616.28|624.85|614.45|626.91|616.51|624.8|614.4|149
1703355000000|2023-12-23 18:10:00|624.88|614.48|626.24|615.84|626.24|615.84|624.82|614.42|191
1703355300000|2023-12-23 18:15:00|626.33|615.93|626.76|616.36|626.79|616.39|626.22|615.82|129
1703355600000|2023-12-23 18:20:00|626.79|616.39|626.82|616.42|626.93|616.53|626.48|616.08|124
1703355900000|2023-12-23 18:25:00|626.8|616.4|627.09|616.69|627.24|616.84|626.54|616.14|133
1703356200000|2023-12-23 18:30:00|627.04|616.64|629.06|618.66|629.1|618.7|627.02|616.62|240
1703356500000|2023-12-23 18:35:00|629.04|618.64|628.9|618.5|629.3|618.9|628.74|618.34|257
1703356800000|2023-12-23 18:40:00|628.95|618.55|629.77|619.37|629.77|619.37|628.77|618.37|199
1703357100000|2023-12-23 18:45:00|629.78|619.38|630.99|620.59|631.61|621.21|629.52|619.12|354
1703357400000|2023-12-23 18:50:00|631.05|620.65|632.53|622.13|632.58|622.18|630.99|620.59|295
1703357700000|2023-12-23 18:55:00|632.55|622.15|630.52|620.12|632.66|622.26|630.33|619.93|333
1703358000000|2023-12-23 19:00:00|630.48|620.08|629.98|619.58|631.71|621.31|629.85|619.45|339
1703358300000|2023-12-23 19:05:00|629.97|619.57|630.74|620.34|630.81|620.41|629.7|619.3|232
1703358600000|2023-12-23 19:10:00|630.81|620.41|630.8|620.4|630.85|620.45|630.23|619.83|257
1703358900000|2023-12-23 19:15:00|630.82|620.42|630.35|619.95|631.21|620.81|629.51|619.11|375
1703359200000|2023-12-23 19:20:00|630.46|620.06|631.47|621.07|632.01|621.61|630.34|619.94|253
1703359500000|2023-12-23 19:25:00|631.51|621.11|632.66|622.26|632.93|622.53|631.43|621.03|288
1703359800000|2023-12-23 19:30:00|632.65|622.25|631.49|621.09|632.86|622.46|630.99|620.59|269
1703360100000|2023-12-23 19:35:00|631.41|621.01|630.37|619.97|631.51|621.11|630.37|619.97|226
1703360400000|2023-12-23 19:40:00|630.42|620.02|631.4|621|631.51|621.11|629.48|619.08|321
1703360700000|2023-12-23 19:45:00|631.39|620.99|631.71|621.31|631.82|621.42|631.05|620.65|274
1703361000000|2023-12-23 19:50:00|631.72|621.32|631.05|620.65|631.75|621.35|630.59|620.19|353
1703361300000|2023-12-23 19:55:00|631.06|620.66|630.75|620.35|631.27|620.87|630.68|620.28|104
1703361600000|2023-12-23 20:00:00|630.76|620.36|633.03|622.63|636.02|625.62|630.67|620.27|417
1703361900000|2023-12-23 20:05:00|633|622.6|634.36|623.96|634.58|624.18|630.6|620.2|553
1703362200000|2023-12-23 20:10:00|634.38|623.98|632.84|622.44|634.38|623.98|632.42|622.02|217
1703362500000|2023-12-23 20:15:00|632.86|622.46|631.23|620.83|632.86|622.46|630.9|620.5|310
1703362800000|2023-12-23 20:20:00|631.27|620.87|631.36|620.96|631.39|620.99|630.12|619.72|438
1703363100000|2023-12-23 20:25:00|631.29|620.89|631.4|621|631.93|621.53|630.51|620.11|287
1703363400000|2023-12-23 20:30:00|631.34|620.94|631.87|621.47|631.92|621.52|631.04|620.64|307
1703363700000|2023-12-23 20:35:00|631.88|621.48|630.88|620.48|632|621.6|630.5|620.1|353
1703364000000|2023-12-23 20:40:00|630.9|620.5|631.6|621.2|631.6|621.2|630.12|619.72|319
1703364300000|2023-12-23 20:45:00|631.57|621.17|631.18|620.78|631.58|621.18|630.54|620.14|341
1703364600000|2023-12-23 20:50:00|631.17|620.77|630.79|620.39|631.63|621.23|630.69|620.29|311
1703364900000|2023-12-23 20:55:00|630.8|620.4|631.24|620.84|631.47|621.07|630.35|619.95|306
1703365200000|2023-12-23 21:00:00|631.25|620.85|630.14|619.74|631.34|620.94|629.94|619.54|339
1703365500000|2023-12-23 21:05:00|630.15|619.75|630.98|620.58|631.57|621.17|630.13|619.73|320
1703365800000|2023-12-23 21:10:00|631.01|620.61|631.33|620.93|631.41|621.01|629.65|619.25|331
1703366100000|2023-12-23 21:15:00|631.32|620.92|632.42|622.02|632.47|622.07|631.16|620.76|153
1703366400000|2023-12-23 21:20:00|632.45|622.05|632.41|622.01|633.57|623.17|632.23|621.83|223
1703366700000|2023-12-23 21:25:00|632.46|622.06|633.25|622.85|633.3|622.9|632.46|622.06|183
1703367000000|2023-12-23 21:30:00|632.95|622.55|632.8|622.4|633.43|623.03|632.5|622.1|169
1703367300000|2023-12-23 21:35:00|632.82|622.42|632.98|622.58|633.55|623.15|632.74|622.34|236
1703367600000|2023-12-23 21:40:00|632.96|622.56|633.54|623.14|633.84|623.44|632.79|622.39|283
1703367900000|2023-12-23 21:45:00|633.52|623.12|632.91|622.51|633.66|623.26|632.7|622.3|318
1703368200000|2023-12-23 21:50:00|632.92|622.52|633.51|623.11|633.56|623.16|632.58|622.18|297
1703368500000|2023-12-23 21:55:00|633.52|623.12|633.23|622.83|633.52|623.12|632.71|622.31|204
1703368800000|2023-12-23 22:00:00|633.25|622.85|633.51|623.11|633.77|623.37|633.25|622.85|207
1703369100000|2023-12-23 22:05:00|633.52|623.12|632.94|622.54|633.76|623.36|632.93|622.53|195
1703369400000|2023-12-23 22:10:00|632.95|622.55|632.71|622.31|633.21|622.81|632.7|622.3|302
1703369700000|2023-12-23 22:15:00|632.7|622.3|634.47|624.07|634.47|624.07|632.7|622.3|272
1703370000000|2023-12-23 22:20:00|634.48|624.08|636.03|625.63|636.31|625.91|634.14|623.74|512
1703370300000|2023-12-23 22:25:00|636.01|625.61|634.7|624.3|636.14|625.74|634.52|624.12|480
1703370600000|2023-12-23 22:30:00|634.71|624.31|635.31|624.91|635.45|625.05|634.16|623.76|500
1703370900000|2023-12-23 22:35:00|635.32|624.92|636.06|625.66|636.13|625.73|635.25|624.85|474
1703371200000|2023-12-23 22:40:00|636.07|625.67|635.47|625.07|636.4|626|635.47|625.07|351
1703371500000|2023-12-23 22:45:00|635.43|625.03|636.34|625.94|636.38|625.98|635.43|625.03|498
1703371800000|2023-12-23 22:50:00|636.35|625.95|636.23|625.83|636.57|626.17|635.9|625.5|315
1703372100000|2023-12-23 22:55:00|636.24|625.84|635.4|625|636.53|626.13|635.4|625|403
1703372400000|2023-12-23 23:00:00|635.36|624.96|636.62|626.22|636.65|626.25|635.21|624.81|336
1703372700000|2023-12-23 23:05:00|636.6|626.2|636.89|626.49|637.09|626.69|636.41|626.01|438
1703373000000|2023-12-23 23:10:00|636.85|626.45|636.71|626.31|637.1|626.7|636.53|626.13|285
1703373300000|2023-12-23 23:15:00|636.73|626.33|636.37|625.97|637.51|627.11|635.84|625.44|237
1703373600000|2023-12-23 23:20:00|636.34|625.94|637.56|627.16|637.56|627.16|636.32|625.92|305
1703373900000|2023-12-23 23:25:00|637.57|627.17|637.55|627.15|637.71|627.31|637.38|626.98|239
1703374200000|2023-12-23 23:30:00|637.56|627.16|636.77|626.37|637.89|627.49|636.75|626.35|434
1703374500000|2023-12-23 23:35:00|636.83|626.43|638.56|628.16|638.58|628.18|636.83|626.43|338
1703374800000|2023-12-23 23:40:00|638.75|628.35|639.11|628.71|639.28|628.88|638.42|628.02|326
1703375100000|2023-12-23 23:45:00|639.06|628.66|639.59|629.19|640.44|630.04|638.51|628.11|336
1703375400000|2023-12-23 23:50:00|639.5|629.1|640.9|630.5|641.17|630.77|639.36|628.96|389
1703375700000|2023-12-23 23:55:00|640.87|630.47|639.95|629.55|641.3|630.9|638.55|628.15|396
1703376000000|2023-12-24 00:00:00|639.79|629.39|641.09|630.69|641.67|631.27|639.33|628.93|520
1703376300000|2023-12-24 00:05:00|641.11|630.71|639.48|629.08|641.43|631.03|639.33|628.93|425
1703376600000|2023-12-24 00:10:00|639.49|629.09|641.38|630.98|641.46|631.06|639.44|629.04|332
1703376900000|2023-12-24 00:15:00|641.39|630.99|641.32|630.92|642.39|631.99|640.91|630.51|452
1703377200000|2023-12-24 00:20:00|641.3|630.9|638.46|628.06|641.72|631.32|638.19|627.79|525
1703377500000|2023-12-24 00:25:00|638.37|627.97|639.16|628.76|639.94|629.54|638.33|627.93|361
1703377800000|2023-12-24 00:30:00|639.17|628.77|639.51|629.11|640|629.6|638.73|628.33|439
1703378100000|2023-12-24 00:35:00|639.52|629.12|638.3|627.9|639.56|629.16|637.77|627.37|452
1703378400000|2023-12-24 00:40:00|638.28|627.88|640.27|629.87|641.56|631.16|638.28|627.88|454
1703378700000|2023-12-24 00:45:00|640.31|629.91|640.21|629.81|641.31|630.91|639.46|629.06|481
1703379000000|2023-12-24 00:50:00|640.22|629.82|640.96|630.56|641.39|630.99|639.69|629.29|549
1703379300000|2023-12-24 00:55:00|640.94|630.54|642.48|632.08|642.51|632.11|640.27|629.87|427
1703379600000|2023-12-24 01:00:00|642.46|632.06|647.6|637.2|647.6|637.2|642.17|631.77|355
1703379900000|2023-12-24 01:05:00|647.65|637.25|650.52|640.12|650.77|640.37|647.6|637.2|539
1703380200000|2023-12-24 01:10:00|650.47|640.07|652.63|642.23|652.73|642.33|649.86|639.46|482
1703380500000|2023-12-24 01:15:00|652.6|642.2|653.16|642.76|653.57|643.17|651.75|641.35|476
1703380800000|2023-12-24 01:20:00|653.15|642.75|653.36|642.96|654.12|643.72|652.98|642.58|412
1703381100000|2023-12-24 01:25:00|653.31|642.91|655.36|644.96|655.52|645.12|653.25|642.85|453
1703381400000|2023-12-24 01:30:00|655.37|644.97|660.27|649.87|660.3|649.9|655.37|644.97|413
1703381700000|2023-12-24 01:35:00|660.28|649.88|661.8|651.4|663.04|652.64|660.17|649.77|452
1703382000000|2023-12-24 01:40:00|661.95|651.55|663.91|653.51|664.61|654.21|661.8|651.4|400
1703382300000|2023-12-24 01:45:00|663.9|653.5|664.04|653.64|664.78|654.38|663.41|653.01|499
1703382600000|2023-12-24 01:50:00|664.01|653.61|664.7|654.3|664.83|654.43|663.2|652.8|397
1703382900000|2023-12-24 01:55:00|664.65|654.25|668.7|658.3|669.59|659.19|664.6|654.2|354
1703383200000|2023-12-24 02:00:00|668.75|658.35|673.65|663.25|675.05|664.65|668.75|658.35|566
1703383500000|2023-12-24 02:05:00|673.7|663.3|675.37|664.97|675.55|665.15|673.3|662.9|460
1703383800000|2023-12-24 02:10:00|675.32|664.92|676.87|666.47|678.79|668.39|675.16|664.76|539
1703384100000|2023-12-24 02:15:00|676.9|666.5|679.92|669.52|680|669.6|675.88|665.48|511
1703384400000|2023-12-24 02:20:00|679.87|669.47|682.95|672.55|683.88|673.48|679.35|668.95|285
1703384700000|2023-12-24 02:25:00|682.9|672.5|683.23|672.83|683.5|673.1|681.05|670.65|479
1703385000000|2023-12-24 02:30:00|683.25|672.85|685.57|675.17|685.57|675.17|683.07|672.67|394
1703385300000|2023-12-24 02:35:00|685.59|675.19|682.14|671.74|688.22|677.82|681.16|670.76|645
1703385600000|2023-12-24 02:40:00|682.15|671.75|676.93|666.53|683.02|672.62|674.48|664.08|751
1703385900000|2023-12-24 02:45:00|676.98|666.58|677.01|666.61|677.17|666.77|672.05|661.65|656
1703386200000|2023-12-24 02:50:00|677.03|666.63|674.35|663.95|678.35|667.95|674.08|663.68|411
1703386500000|2023-12-24 02:55:00|674.4|664|673.79|663.39|676.2|665.8|673.65|663.25|530
1703386800000|2023-12-24 03:00:00|673.75|663.35|680.04|669.64|680.2|669.8|673.02|662.62|394
1703387100000|2023-12-24 03:05:00|680|669.6|676.81|666.41|680.43|670.03|675.85|665.45|534
1703387400000|2023-12-24 03:10:00|676.86|666.46|676.06|665.66|678.27|667.87|674.8|664.4|413
1703387700000|2023-12-24 03:15:00|676.08|665.68|674.65|664.25|677.2|666.8|673.2|662.8|458
1703388000000|2023-12-24 03:20:00|674.55|664.15|672.93|662.53|675.91|665.51|672.78|662.38|488
1703388300000|2023-12-24 03:25:00|672.89|662.49|673.95|663.55|674.11|663.71|672.72|662.32|355
1703388600000|2023-12-24 03:30:00|674|663.6|676.65|666.25|677.55|667.15|673.99|663.59|280
1703388900000|2023-12-24 03:35:00|676.8|666.4|674.1|663.7|677.3|666.9|673.44|663.04|328
1703389200000|2023-12-24 03:40:00|674.14|663.74|672.7|662.3|674.32|663.92|672.05|661.65|313
1703389500000|2023-12-24 03:45:00|672.8|662.4|674.75|664.35|675.49|665.09|671.6|661.2|356
1703389800000|2023-12-24 03:50:00|674.8|664.4|674.9|664.5|676.16|665.76|674.4|664|328
1703390100000|2023-12-24 03:55:00|674.84|664.44|673.85|663.45|675.98|665.58|672.84|662.44|429
1703390400000|2023-12-24 04:00:00|673.9|663.5|676.73|666.33|677.7|667.3|673.9|663.5|326
1703390700000|2023-12-24 04:05:00|676.74|666.34|669.81|659.41|676.95|666.55|669.76|659.36|362
1703391000000|2023-12-24 04:10:00|669.86|659.46|670.33|659.93|673.94|663.54|669.86|659.46|175
1703391300000|2023-12-24 04:15:00|670.38|659.98|674.75|664.35|674.8|664.4|670.38|659.98|310
1703391600000|2023-12-24 04:20:00|674.7|664.3|671.25|660.85|674.75|664.35|670.55|660.15|263
1703391900000|2023-12-24 04:25:00|671.2|660.8|667.4|657|671.2|660.8|667.15|656.75|260
1703392200000|2023-12-24 04:30:00|667.35|656.95|667.3|656.9|669.45|659.05|667.15|656.75|242
1703392500000|2023-12-24 04:35:00|667.35|656.95|667.22|656.82|668.4|658|665.53|655.13|309
1703392800000|2023-12-24 04:40:00|667.17|656.77|664.64|654.24|667.47|657.07|663.45|653.05|460
1703393100000|2023-12-24 04:45:00|664.65|654.25|664.44|654.04|664.7|654.3|663.39|652.99|667
1703393400000|2023-12-24 04:50:00|664.45|654.05|666|655.6|666.48|656.08|663.87|653.47|734
1703393700000|2023-12-24 04:55:00|666.01|655.61|665.58|655.18|666.52|656.12|664.95|654.55|665
1703394000000|2023-12-24 05:00:00|665.52|655.12|665.53|655.13|666.48|656.08|664.95|654.55|790
1703394300000|2023-12-24 05:05:00|665.63|655.23|662.67|652.27|665.67|655.27|661.68|651.28|388
1703394600000|2023-12-24 05:10:00|662.72|652.32|660.88|650.48|662.76|652.36|660.69|650.29|212
1703394900000|2023-12-24 05:15:00|660.93|650.53|666.62|656.22|666.62|656.22|660.76|650.36|403
1703395200000|2023-12-24 05:20:00|666.6|656.2|666.1|655.7|669.86|659.46|665.92|655.52|297
1703395500000|2023-12-24 05:25:00|666.15|655.75|666.35|655.95|667.47|657.07|665.85|655.45|389
1703395800000|2023-12-24 05:30:00|666.36|655.96|662.91|652.51|666.45|656.05|662.81|652.41|363
1703396100000|2023-12-24 05:35:00|662.96|652.56|657.65|647.25|663.65|653.25|654.94|644.54|764
1703396400000|2023-12-24 05:40:00|657.75|647.35|658.25|647.85|658.92|648.52|651.72|641.32|566
1703396700000|2023-12-24 05:45:00|658.27|647.87|659.54|649.14|662.16|651.76|657.18|646.78|526
1703397000000|2023-12-24 05:50:00|659.55|649.15|657.21|646.81|660.56|650.16|656.56|646.16|709
1703397300000|2023-12-24 05:55:00|657.25|646.85|656.39|645.99|657.35|646.95|655.66|645.26|729
1703397600000|2023-12-24 06:00:00|656.42|646.02|658.38|647.98|658.97|648.57|655.44|645.04|687
1703397900000|2023-12-24 06:05:00|658.39|647.99|654.6|644.2|659.47|649.07|654.52|644.12|556
1703398200000|2023-12-24 06:10:00|654.57|644.17|655.6|645.2|656.02|645.62|651.14|640.74|593
1703398500000|2023-12-24 06:15:00|655.61|645.21|658.96|648.56|659.55|649.15|655.07|644.67|566
1703398800000|2023-12-24 06:20:00|658.97|648.57|659.6|649.2|659.87|649.47|657.89|647.49|458
1703399100000|2023-12-24 06:25:00|659.62|649.22|659.14|648.74|659.7|649.3|657.11|646.71|475
1703399400000|2023-12-24 06:30:00|659.11|648.71|659.63|649.23|660.18|649.78|656.77|646.37|620
1703399700000|2023-12-24 06:35:00|659.64|649.24|660.21|649.81|660.35|649.95|658.39|647.99|437
1703400000000|2023-12-24 06:40:00|660.08|649.68|660.01|649.61|660.64|650.24|659.27|648.87|281
1703400300000|2023-12-24 06:45:00|659.99|649.59|657.07|646.67|660.6|650.2|656.84|646.44|454
1703400600000|2023-12-24 06:50:00|657.08|646.68|659.17|648.77|660.38|649.98|657.01|646.61|397
1703400900000|2023-12-24 06:55:00|659.27|648.87|660.29|649.89|660.29|649.89|658.28|647.88|262
1703401200000|2023-12-24 07:00:00|660.32|649.92|662.93|652.53|662.96|652.56|660.26|649.86|262
1703401500000|2023-12-24 07:05:00|662.94|652.54|661.81|651.41|662.97|652.57|661|650.6|338
1703401800000|2023-12-24 07:10:00|661.82|651.42|665.01|654.61|665.13|654.73|661.6|651.2|266
1703402100000|2023-12-24 07:15:00|665.03|654.63|662.68|652.28|665.03|654.63|662.66|652.26|276
1703402400000|2023-12-24 07:20:00|662.66|652.26|662.51|652.11|663.11|652.71|662.28|651.88|212
1703402700000|2023-12-24 07:25:00|662.52|652.12|664.1|653.7|664.95|654.55|662.28|651.88|333
1703403000000|2023-12-24 07:30:00|664.05|653.65|662.17|651.77|664.1|653.7|661.71|651.31|353
1703403300000|2023-12-24 07:35:00|662.16|651.76|660.22|649.82|662.18|651.78|660.22|649.82|329
1703403600000|2023-12-24 07:40:00|660.17|649.77|661.02|650.62|661.91|651.51|658.95|648.55|305
1703403900000|2023-12-24 07:45:00|660.97|650.57|663.19|652.79|663.49|653.09|660.76|650.36|279
1703404200000|2023-12-24 07:50:00|663.14|652.74|663.69|653.29|663.94|653.54|663.05|652.65|272
1703404500000|2023-12-24 07:55:00|663.7|653.3|662.75|652.35|664.2|653.8|662.4|652|204
1703404800000|2023-12-24 08:00:00|662.76|652.36|659.72|649.32|662.96|652.56|659.61|649.21|274
1703405100000|2023-12-24 08:05:00|659.82|649.42|658.65|648.25|660.1|649.7|658.5|648.1|372
1703405400000|2023-12-24 08:10:00|658.6|648.2|656.61|646.21|658.65|648.25|656.35|645.95|247
1703405700000|2023-12-24 08:15:00|656.62|646.22|657.37|646.97|658.44|648.04|656.34|645.94|395
1703406000000|2023-12-24 08:20:00|657.23|646.83|656.38|645.98|657.64|647.24|656.26|645.86|259
1703406300000|2023-12-24 08:25:00|656.35|645.95|656.89|646.49|657.69|647.29|656.23|645.83|313
1703406600000|2023-12-24 08:30:00|656.87|646.47|658.3|647.9|658.7|648.3|656.33|645.93|353
1703406900000|2023-12-24 08:35:00|658.28|647.88|657.23|646.83|658.32|647.92|657|646.6|254
1703407200000|2023-12-24 08:40:00|657.21|646.81|656.93|646.53|657.59|647.19|656.44|646.04|248
1703407500000|2023-12-24 08:45:00|656.94|646.54|656.43|646.03|657.21|646.81|655.3|644.9|340
1703407800000|2023-12-24 08:50:00|656.44|646.04|656.04|645.64|657.18|646.78|655.48|645.08|250
1703408100000|2023-12-24 08:55:00|656.01|645.61|656.46|646.06|656.46|646.06|655.42|645.02|237
1703408400000|2023-12-24 09:00:00|656.42|646.02|656.65|646.25|657.33|646.93|655.32|644.92|294
1703408700000|2023-12-24 09:05:00|656.6|646.2|656.87|646.47|657.31|646.91|655.84|645.44|310
1703409000000|2023-12-24 09:10:00|656.86|646.46|657.86|647.46|658.05|647.65|656.86|646.46|300
1703409300000|2023-12-24 09:15:00|657.81|647.41|655.7|645.3|657.81|647.41|655.36|644.96|222
1703409600000|2023-12-24 09:20:00|655.69|645.29|655.53|645.13|656.23|645.83|655.05|644.65|348
1703409900000|2023-12-24 09:25:00|655.49|645.09|656.91|646.51|657.41|647.01|654.74|644.34|374
1703410200000|2023-12-24 09:30:00|656.9|646.5|659.3|648.9|659.3|648.9|656.66|646.26|304
1703410500000|2023-12-24 09:35:00|659.34|648.94|659.55|649.15|660.22|649.82|659.25|648.85|339
1703410800000|2023-12-24 09:40:00|659.59|649.19|665.38|654.98|665.98|655.58|659.59|649.19|490
1703411100000|2023-12-24 09:45:00|665.33|654.93|666.49|656.09|666.98|656.58|664|653.6|357
1703411400000|2023-12-24 09:50:00|666.5|656.1|668.2|657.8|669.39|658.99|665.93|655.53|486
1703411700000|2023-12-24 09:55:00|668.15|657.75|667.07|656.67|668.21|657.81|665.62|655.22|395
1703412000000|2023-12-24 10:00:00|667.08|656.68|669.52|659.12|670.17|659.77|666.44|656.04|284
1703412300000|2023-12-24 10:05:00|669.47|659.07|667.45|657.05|669.85|659.45|667.45|657.05|228
1703412600000|2023-12-24 10:10:00|667.46|657.06|668.45|658.05|669.22|658.82|667.15|656.75|351
1703412900000|2023-12-24 10:15:00|668.5|658.1|663|652.6|670.09|659.69|661.38|650.98|500
1703413200000|2023-12-24 10:20:00|662.99|652.59|663.85|653.45|665.9|655.5|660.76|650.36|499
1703413500000|2023-12-24 10:25:00|663.81|653.41|664.69|654.29|666.95|656.55|663.55|653.15|403
1703413800000|2023-12-24 10:30:00|664.74|654.34|663.1|652.7|665.26|654.86|661.24|650.84|659
1703414100000|2023-12-24 10:35:00|663.14|652.74|662.89|652.49|664.39|653.99|660.67|650.27|692
1703414400000|2023-12-24 10:40:00|662.87|652.47|667.2|656.8|667.44|657.04|658.24|647.84|708
1703414700000|2023-12-24 10:45:00|667.27|656.87|670.25|659.85|672.27|661.87|666.31|655.91|523
1703415000000|2023-12-24 10:50:00|670.14|659.74|679.4|669|679.53|669.13|669.94|659.54|425
1703415300000|2023-12-24 10:55:00|679.38|668.98|679.08|668.68|680.09|669.69|677|666.6|574
1703415600000|2023-12-24 11:00:00|679.11|668.71|677.01|666.61|679.79|669.39|676.81|666.41|706
1703415900000|2023-12-24 11:05:00|677.05|666.65|681.16|670.76|682.54|672.14|676.94|666.54|721
1703416200000|2023-12-24 11:10:00|681.17|670.77|681.8|671.4|683|672.6|678.34|667.94|408
1703416500000|2023-12-24 11:15:00|681.75|671.35|686.91|676.51|686.94|676.54|680|669.6|326
1703416800000|2023-12-24 11:20:00|686.92|676.52|689.4|679|689.4|679|685.9|675.5|494
1703417100000|2023-12-24 11:25:00|689.3|678.9|684.99|674.59|690.28|679.88|683.92|673.52|528
1703417400000|2023-12-24 11:30:00|685|674.6|684.24|673.84|687|676.6|681.81|671.41|424
1703417700000|2023-12-24 11:35:00|684.19|673.79|680.2|669.8|685.09|674.69|679.05|668.65|451
1703418000000|2023-12-24 11:40:00|680.18|669.78|682.07|671.67|682.12|671.72|678.25|667.85|429
1703418300000|2023-12-24 11:45:00|682.12|671.72|678.65|668.25|682.2|671.8|675.74|665.34|430
1703418600000|2023-12-24 11:50:00|678.66|668.26|678.74|668.34|679.14|668.74|677.57|667.17|392
1703418900000|2023-12-24 11:55:00|678.73|668.33|678.74|668.34|679.11|668.71|677.19|666.79|429
1703419200000|2023-12-24 12:00:00|678.72|668.32|677.63|667.23|679.54|669.14|677.21|666.81|642
1703419500000|2023-12-24 12:05:00|677.67|667.27|680.43|670.03|680.51|670.11|677.59|667.19|405
1703419800000|2023-12-24 12:10:00|680.4|670|682.9|672.5|684.1|673.7|680.06|669.66|405
1703420100000|2023-12-24 12:15:00|682.95|672.55|678.62|668.22|682.95|672.55|677.65|667.25|491
1703420400000|2023-12-24 12:20:00|678.57|668.17|678.33|667.93|679.15|668.75|678.21|667.81|376
1703420700000|2023-12-24 12:25:00|678.28|667.88|675.3|664.9|678.28|667.88|674|663.6|497
1703421000000|2023-12-24 12:30:00|675.31|664.91|676.11|665.71|677.35|666.95|674.75|664.35|379
1703421300000|2023-12-24 12:35:00|676.1|665.7|678.29|667.89|678.29|667.89|675.79|665.39|246
1703421600000|2023-12-24 12:40:00|678.3|667.9|679.67|669.27|680.65|670.25|677.86|667.46|273
1703421900000|2023-12-24 12:45:00|679.5|669.1|678.27|667.87|679.8|669.4|677.89|667.49|243
1703422200000|2023-12-24 12:50:00|678.3|667.9|677.9|667.5|678.37|667.97|677.3|666.9|255
1703422500000|2023-12-24 12:55:00|677.95|667.55|678.4|668|678.51|668.11|677.22|666.82|166
1703422800000|2023-12-24 13:00:00|678.34|667.94|676.95|666.55|678.65|668.25|676.8|666.4|347
1703423100000|2023-12-24 13:05:00|676.9|666.5|675.11|664.71|676.94|666.54|673.44|663.04|350
1703423400000|2023-12-24 13:10:00|675.17|664.77|680.25|669.85|680.25|669.85|675.17|664.77|326
1703423700000|2023-12-24 13:15:00|680.26|669.86|681.02|670.62|681.49|671.09|679.84|669.44|498
1703424000000|2023-12-24 13:20:00|681.01|670.61|681.25|670.85|682.62|672.22|680.51|670.11|340
1703424300000|2023-12-24 13:25:00|681.24|670.84|682.31|671.91|683.25|672.85|681.15|670.75|281
1703424600000|2023-12-24 13:30:00|682.26|671.86|680.51|670.11|682.26|671.86|680.25|669.85|275
1703424900000|2023-12-24 13:35:00|680.71|670.31|677.48|667.08|680.76|670.36|676.88|666.48|338
1703425200000|2023-12-24 13:40:00|677.49|667.09|678.38|667.98|678.7|668.3|676.56|666.16|284
1703425500000|2023-12-24 13:45:00|678.39|667.99|679.65|669.25|680.05|669.65|677.76|667.36|325
1703425800000|2023-12-24 13:50:00|679.7|669.3|682.49|672.09|683.43|673.03|679.6|669.2|258
1703426100000|2023-12-24 13:55:00|682.44|672.04|682.6|672.2|682.89|672.49|681.52|671.12|326
1703426400000|2023-12-24 14:00:00|682.58|672.18|684.05|673.65|684.1|673.7|681.65|671.25|333
1703426700000|2023-12-24 14:05:00|684|673.6|683.22|672.82|684.52|674.12|683|672.6|318
1703427000000|2023-12-24 14:10:00|683.07|672.67|685.79|675.39|687.7|677.3|682.77|672.37|286
1703427300000|2023-12-24 14:15:00|685.75|675.35|683.5|673.1|685.82|675.42|683|672.6|282
1703427600000|2023-12-24 14:20:00|683.41|673.01|684.32|673.92|684.95|674.55|683.05|672.65|232
1703427900000|2023-12-24 14:25:00|684.3|673.9|688.66|678.26|688.76|678.36|684.3|673.9|446
1703428200000|2023-12-24 14:30:00|688.69|678.29|685|674.6|688.97|678.57|684.87|674.47|456
1703428500000|2023-12-24 14:35:00|685.01|674.61|687.95|677.55|687.95|677.55|684.33|673.93|385
1703428800000|2023-12-24 14:40:00|687.91|677.51|690.79|680.39|691.25|680.85|687.9|677.5|293
1703429100000|2023-12-24 14:45:00|690.75|680.35|685.46|675.06|690.76|680.36|685|674.6|592
1703429400000|2023-12-24 14:50:00|685.49|675.09|681.5|671.1|686.65|676.25|681.28|670.88|695
1703429700000|2023-12-24 14:55:00|681.53|671.13|683.98|673.58|684.05|673.65|680.95|670.55|583
1703430000000|2023-12-24 15:00:00|683.94|673.54|681.75|671.35|685.8|675.4|681.55|671.15|505
1703430300000|2023-12-24 15:05:00|681.8|671.4|683.05|672.65|683.2|672.8|679.7|669.3|348
1703430600000|2023-12-24 15:10:00|683.04|672.64|684.78|674.38|684.78|674.38|681.85|671.45|342
1703430900000|2023-12-24 15:15:00|684.83|674.43|686.87|676.47|688.76|678.36|684.39|673.99|462
1703431200000|2023-12-24 15:20:00|686.62|676.22|690.02|679.62|690.02|679.62|686.16|675.76|397
1703431500000|2023-12-24 15:25:00|689.87|679.47|692.23|681.83|694.85|684.45|689.84|679.44|484
1703431800000|2023-12-24 15:30:00|692.15|681.75|687.65|677.25|693.59|683.19|687.06|676.66|484
1703432100000|2023-12-24 15:35:00|687.7|677.3|687.83|677.43|688.82|678.42|685.85|675.45|515
1703432400000|2023-12-24 15:40:00|687.88|677.48|692.49|682.09|693.17|682.77|687.43|677.03|481
1703432700000|2023-12-24 15:45:00|692.51|682.11|692.98|682.58|693.52|683.12|689.25|678.85|563
1703433000000|2023-12-24 15:50:00|693|682.6|697.89|687.49|698.05|687.65|692.9|682.5|531
1703433300000|2023-12-24 15:55:00|697.95|687.55|698.95|688.55|699.35|688.95|695.5|685.1|557
1703433600000|2023-12-24 16:00:00|698.96|688.56|694.3|683.9|699.3|688.9|694.3|683.9|705
1703433900000|2023-12-24 16:05:00|694.25|683.85|692.25|681.85|695.56|685.16|691.09|680.69|566
1703434200000|2023-12-24 16:10:00|692.26|681.86|688.12|677.72|692.4|682|686.27|675.87|648
1703434500000|2023-12-24 16:15:00|688.13|677.73|688.33|677.93|688.53|678.13|685.41|675.01|604
1703434800000|2023-12-24 16:20:00|688.37|677.97|694.55|684.15|694.55|684.15|687.53|677.13|607
1703435100000|2023-12-24 16:25:00|694.57|684.17|693.08|682.68|696.78|686.38|692.73|682.33|475
1703435400000|2023-12-24 16:30:00|693.05|682.65|699.09|688.69|699.44|689.04|692.86|682.46|458
1703435700000|2023-12-24 16:35:00|699.1|688.7|705.15|694.75|705.15|694.75|699.1|688.7|538
1703436000000|2023-12-24 16:40:00|705.14|694.74|711.65|701.25|713.05|702.65|702.9|692.5|697
1703436300000|2023-12-24 16:45:00|711.66|701.26|712.82|702.42|713|702.6|708.66|698.26|820
1703436600000|2023-12-24 16:50:00|712.85|702.45|707.82|697.42|713.65|703.25|707.51|697.11|586
1703436900000|2023-12-24 16:55:00|707.67|697.27|711.81|701.41|717.53|707.13|707.67|697.27|791
1703437200000|2023-12-24 17:00:00|711.79|701.39|719.08|708.68|719.29|708.89|710.02|699.62|641
1703437500000|2023-12-24 17:05:00|719.11|708.71|720.51|710.11|722.85|712.45|716.6|706.2|708
1703437800000|2023-12-24 17:10:00|720.56|710.16|719.33|708.93|722|711.6|715.87|705.47|727
1703438100000|2023-12-24 17:15:00|719.28|708.88|714.41|704.01|722.7|712.3|714.22|703.82|730
1703438400000|2023-12-24 17:20:00|714.34|703.94|709.75|699.35|714.45|704.05|706.47|696.07|765
1703438700000|2023-12-24 17:25:00|709.7|699.3|707.47|697.07|709.95|699.55|706.41|696.01|592
1703439000000|2023-12-24 17:30:00|707.4|697|707.35|696.95|709.41|699.01|702.03|691.63|614
1703439300000|2023-12-24 17:35:00|707.3|696.9|706.24|695.84|708.95|698.55|706.12|695.72|505
1703439600000|2023-12-24 17:40:00|706.2|695.8|706.48|696.08|706.83|696.43|703.53|693.13|512
1703439900000|2023-12-24 17:45:00|706.45|696.05|705.55|695.15|709.36|698.96|704.89|694.49|380
1703440200000|2023-12-24 17:50:00|705.54|695.14|705.94|695.54|709.53|699.13|705.54|695.14|369
1703440500000|2023-12-24 17:55:00|705.99|695.59|706.69|696.29|707.83|697.43|705.35|694.95|457
1703440800000|2023-12-24 18:00:00|706.74|696.34|710.96|700.56|711.56|701.16|706.2|695.8|395
1703441100000|2023-12-24 18:05:00|710.97|700.57|708.93|698.53|711.71|701.31|707.88|697.48|514
1703441400000|2023-12-24 18:10:00|708.88|698.48|708.32|697.92|711.51|701.11|707.05|696.65|522
1703441700000|2023-12-24 18:15:00|708.3|697.9|709.8|699.4|711.43|701.03|707.31|696.91|455
1703442000000|2023-12-24 18:20:00|709.75|699.35|705.91|695.51|709.99|699.59|705.36|694.96|321
1703442300000|2023-12-24 18:25:00|705.88|695.48|706.52|696.12|708.42|698.02|705.26|694.86|383
1703442600000|2023-12-24 18:30:00|706.51|696.11|702.49|692.09|706.88|696.48|701.51|691.11|597
1703442900000|2023-12-24 18:35:00|702.5|692.1|704.07|693.67|704.8|694.4|702.01|691.61|488
1703443200000|2023-12-24 18:40:00|704.11|693.71|703.99|693.59|705.33|694.93|702.9|692.5|434
1703443500000|2023-12-24 18:45:00|703.94|693.54|701.25|690.85|705.14|694.74|700.59|690.19|474
1703443800000|2023-12-24 18:50:00|702.47|692.07|704.73|694.33|705.78|695.38|702.47|692.07|374
1703444100000|2023-12-24 18:55:00|704.71|694.31|705.73|695.33|705.79|695.39|703.63|693.23|415
1703444400000|2023-12-24 19:00:00|705.72|695.32|706.5|696.1|706.68|696.28|704.11|693.71|397
1703444700000|2023-12-24 19:05:00|706.49|696.09|706.27|695.87|707.32|696.92|705.15|694.75|358
1703445000000|2023-12-24 19:10:00|706.28|695.88|707.45|697.05|707.5|697.1|705|694.6|176
1703445300000|2023-12-24 19:15:00|707.4|697|705.43|695.03|707.45|697.05|704.81|694.41|182
1703445600000|2023-12-24 19:20:00|705.61|695.21|707.68|697.28|707.99|697.59|703.94|693.54|382
1703445900000|2023-12-24 19:25:00|707.67|697.27|704.9|694.5|707.67|697.27|704.86|694.46|318
1703446200000|2023-12-24 19:30:00|704.83|694.43|706.65|696.25|706.75|696.35|703.65|693.25|351
1703446500000|2023-12-24 19:35:00|706.66|696.26|705.61|695.21|707.02|696.62|702.81|692.41|481
1703446800000|2023-12-24 19:40:00|705.65|695.25|705.5|695.1|709.31|698.91|704.85|694.45|456
1703447100000|2023-12-24 19:45:00|705.47|695.07|706.84|696.44|707.46|697.06|705.25|694.85|383
1703447400000|2023-12-24 19:50:00|706.88|696.48|708.61|698.21|709.88|699.48|706.81|696.41|423
1703447700000|2023-12-24 19:55:00|708.62|698.22|710.27|699.87|710.66|700.26|708.51|698.11|312
1703448000000|2023-12-24 20:00:00|710.26|699.86|709.41|699.01|710.7|700.3|708.45|698.05|370
1703448300000|2023-12-24 20:05:00|709.05|698.65|710.16|699.76|711.18|700.78|708.19|697.79|371
1703448600000|2023-12-24 20:10:00|710.14|699.74|710.7|700.3|711.64|701.24|709.54|699.14|316
1703448900000|2023-12-24 20:15:00|710.67|700.27|707.13|696.73|710.67|700.27|707.01|696.61|366
1703449200000|2023-12-24 20:20:00|707.18|696.78|704.3|693.9|707.9|697.5|703.85|693.45|424
1703449500000|2023-12-24 20:25:00|704.4|694|702.44|692.04|705.77|695.37|702.11|691.71|387
1703449800000|2023-12-24 20:30:00|702.49|692.09|704.2|693.8|704.8|694.4|702.44|692.04|280
1703450100000|2023-12-24 20:35:00|704.15|693.75|704.41|694.01|704.55|694.15|702.1|691.7|403
1703450400000|2023-12-24 20:40:00|704.32|693.92|701.12|690.72|707.25|696.85|699.47|689.07|545
1703450700000|2023-12-24 20:45:00|701.15|690.75|704.93|694.53|705.21|694.81|700.73|690.33|693
1703451000000|2023-12-24 20:50:00|705.08|694.68|707.09|696.69|707.09|696.69|702|691.6|587
1703451300000|2023-12-24 20:55:00|707.19|696.79|707.37|696.97|708.29|697.89|705.29|694.89|493
1703451600000|2023-12-24 21:00:00|707.27|696.87|705.18|694.78|708.59|698.19|703.62|693.22|539
1703451900000|2023-12-24 21:05:00|705.19|694.79|706.67|696.27|709.3|698.9|705.03|694.63|492
1703452200000|2023-12-24 21:10:00|706.56|696.16|708.88|698.48|709.12|698.72|705.75|695.35|492
1703452500000|2023-12-24 21:15:00|708.83|698.43|711.66|701.26|711.73|701.33|707.53|697.13|510
1703452800000|2023-12-24 21:20:00|711.57|701.17|712.32|701.92|714.59|704.19|711.04|700.64|600
1703453100000|2023-12-24 21:25:00|712.22|701.82|711.23|700.83|715.76|705.36|710.84|700.44|594
1703453400000|2023-12-24 21:30:00|711.07|700.67|712.33|701.93|713.32|702.92|707.74|697.34|740
1703453700000|2023-12-24 21:35:00|712.2|701.8|709.57|699.17|715.23|704.83|709.51|699.11|584
1703454000000|2023-12-24 21:40:00|709.52|699.12|707.22|696.82|710.05|699.65|705.5|695.1|602
1703454300000|2023-12-24 21:45:00|707.17|696.77|704.71|694.31|707.92|697.52|703.54|693.14|630
1703454600000|2023-12-24 21:50:00|704.72|694.32|705.33|694.93|707.45|697.05|704|693.6|553
1703454900000|2023-12-24 21:55:00|705.37|694.97|706.89|696.49|707.48|697.08|705.09|694.69|509
1703455200000|2023-12-24 22:00:00|706.91|696.51|708.87|698.47|709.8|699.4|706.25|695.85|515
1703455500000|2023-12-24 22:05:00|708.92|698.52|709.88|699.48|710.07|699.67|707.72|697.32|382
1703455800000|2023-12-24 22:10:00|709.87|699.47|702.67|692.27|710.1|699.7|701.82|691.42|614
1703456100000|2023-12-24 22:15:00|703.27|692.87|690.88|680.48|704.05|693.65|680.98|670.58|1015
1703456400000|2023-12-24 22:20:00|690.93|680.53|696.1|685.7|696.1|685.7|686.45|676.05|699
1703456700000|2023-12-24 22:25:00|696.05|685.65|696.93|686.53|697.2|686.8|693.98|683.58|286
1703457000000|2023-12-24 22:30:00|696.94|686.54|707.35|696.95|707.55|697.15|696.94|686.54|347
1703457300000|2023-12-24 22:35:00|707.3|696.9|696.25|685.85|707.3|696.9|694.55|684.15|661
1703457600000|2023-12-24 22:40:00|696.35|685.95|696.54|686.14|696.85|686.45|696.35|685.95|18
1703538000000|2023-12-25 21:00:00|693.81|681.91|692.06|680.16|693.81|681.91|691.17|679.27|301
1703538300000|2023-12-25 21:05:00|691.98|680.08|688.5|676.6|692.03|680.13|688.3|676.4|365
1703538600000|2023-12-25 21:10:00|688.65|676.75|690.46|678.56|691.31|679.41|687.7|675.8|354
1703538900000|2023-12-25 21:15:00|690.41|678.51|690.89|678.99|691.55|679.65|689.49|677.59|326
1703539200000|2023-12-25 21:20:00|690.78|678.88|689.9|678|691.45|679.55|689.63|677.73|360
1703539500000|2023-12-25 21:25:00|689.97|678.07|691.85|679.95|691.9|680|689.67|677.77|296
1703539800000|2023-12-25 21:30:00|691.88|679.98|691.43|679.53|691.88|679.98|690.36|678.46|270
1703540100000|2023-12-25 21:35:00|691.29|679.39|689.86|677.96|691.4|679.5|689.67|677.77|273
1703540400000|2023-12-25 21:40:00|689.77|677.87|692.52|680.62|692.65|680.75|689.75|677.85|268
1703540700000|2023-12-25 21:45:00|692.46|680.56|696.18|685.78|696.99|686.59|692.19|680.5|321
1703541000000|2023-12-25 21:50:00|696.19|685.79|695.89|685.49|696.76|686.36|694.98|684.58|389
1703541300000|2023-12-25 21:55:00|695.9|685.5|696.44|686.04|696.96|686.56|695.11|684.71|257
1703541600000|2023-12-25 22:00:00|696.42|686.02|696.14|685.74|697.26|686.86|695.41|685.01|543
1703541900000|2023-12-25 22:05:00|696.15|685.75|698.12|687.72|698.12|687.72|696.15|685.75|267
1703542200000|2023-12-25 22:10:00|698.03|687.63|699.59|689.19|699.79|689.39|697.95|687.55|223
1703542500000|2023-12-25 22:15:00|699.6|689.2|701.01|690.61|701.57|691.17|699.34|688.94|382
1703542800000|2023-12-25 22:20:00|700.98|690.58|701.38|690.98|701.6|691.2|699.79|689.39|426
1703543100000|2023-12-25 22:25:00|701.37|690.97|701.29|690.89|701.7|691.3|701|690.6|223
1703543400000|2023-12-25 22:30:00|701.34|690.94|702.15|691.75|702.21|691.81|701.29|690.89|230
1703543700000|2023-12-25 22:35:00|702.14|691.74|703.28|692.88|704.01|693.61|702.03|691.63|186
1703544000000|2023-12-25 22:40:00|703.23|692.83|703.34|692.94|703.46|693.06|702.75|692.35|155
1703544300000|2023-12-25 22:45:00|703.37|692.97|701.23|690.83|703.48|693.08|701.13|690.73|94
1703544600000|2023-12-25 22:50:00|701.25|690.85|702.52|692.12|703.21|692.81|701.14|690.74|158
1703544900000|2023-12-25 22:55:00|702.53|692.13|701.7|691.3|702.71|692.31|701.38|690.98|142
1703545200000|2023-12-25 23:00:00|701.75|691.35|701.06|690.66|701.83|691.43|700.35|689.95|307
1703545500000|2023-12-25 23:05:00|700.98|690.58|701.28|690.88|701.62|691.22|700.26|689.86|320
1703545800000|2023-12-25 23:10:00|701.3|690.9|701.98|691.58|702.18|691.78|700.72|690.32|338
1703546100000|2023-12-25 23:15:00|701.91|691.51|701.01|690.61|701.94|691.54|700.36|689.96|419
1703546400000|2023-12-25 23:20:00|700.92|690.52|700.76|690.36|701.81|691.41|700.29|689.89|304
1703546700000|2023-12-25 23:25:00|700.78|690.38|701.54|691.14|701.54|691.14|700.11|689.71|287
1703547000000|2023-12-25 23:30:00|701.4|691|701.65|691.25|701.88|691.48|701.21|690.81|267
1703547300000|2023-12-25 23:35:00|701.52|691.12|702.1|691.7|703.13|692.73|700.96|690.56|249
1703547600000|2023-12-25 23:40:00|702.09|691.69|700.57|690.17|702.33|691.93|700.34|689.94|293
1703547900000|2023-12-25 23:45:00|700.55|690.15|702.92|692.52|702.92|692.52|700.44|690.04|342
1703548200000|2023-12-25 23:50:00|702.91|692.51|703.1|692.7|703.29|692.89|702.61|692.21|301
1703548500000|2023-12-25 23:55:00|703.03|692.63|702.52|692.12|703.17|692.77|702.3|691.9|217
1703548800000|2023-12-26 00:00:00|702.47|692.07|701.22|690.82|703.26|692.86|701.01|690.61|406
1703549100000|2023-12-26 00:05:00|701.1|690.7|700.82|690.42|702.16|691.76|700.35|689.95|526
1703549400000|2023-12-26 00:10:00|700.79|690.39|699.24|688.84|701.26|690.86|699.05|688.65|333
1703549700000|2023-12-26 00:15:00|699.13|688.73|699.54|689.14|699.89|689.49|698.97|688.57|332
1703550000000|2023-12-26 00:20:00|699.42|689.02|699.79|689.39|700.17|689.77|699.05|688.65|288
1703550300000|2023-12-26 00:25:00|699.68|689.28|697|686.6|699.68|689.28|696.44|686.04|336
1703550600000|2023-12-26 00:30:00|696.97|686.57|697.77|687.37|697.87|687.47|696.62|686.22|309
1703550900000|2023-12-26 00:35:00|697.68|687.28|696.5|686.1|698.34|687.94|695.89|685.49|306
1703551200000|2023-12-26 00:40:00|696.42|686.02|697.9|687.5|697.94|687.54|696.33|685.93|387
1703551500000|2023-12-26 00:45:00|697.94|687.54|693.97|683.57|697.94|687.54|693.92|683.52|298
1703551800000|2023-12-26 00:50:00|693.98|683.58|693.19|682.79|695.24|684.84|692.84|682.44|433
1703552100000|2023-12-26 00:55:00|693.29|682.89|693.26|682.86|693.52|683.12|690.75|680.35|350
1703552400000|2023-12-26 01:00:00|693.1|682.7|694.44|684.04|695.37|684.97|692.61|682.21|323
1703552700000|2023-12-26 01:05:00|694.39|683.99|694.88|684.48|695.11|684.71|693.66|683.26|238
1703553000000|2023-12-26 01:10:00|694.83|684.43|697.48|687.08|697.56|687.16|694.83|684.43|288
1703553300000|2023-12-26 01:15:00|697.42|687.02|700.92|690.52|701.03|690.63|697.42|687.02|366
1703553600000|2023-12-26 01:20:00|700.96|690.56|703.86|693.46|704.04|693.64|700.57|690.17|284
1703553900000|2023-12-26 01:25:00|703.84|693.44|702|691.6|703.95|693.55|701.96|691.56|252
1703554200000|2023-12-26 01:30:00|702.05|691.65|701.8|691.4|703.63|693.23|701.45|691.05|434
1703554500000|2023-12-26 01:35:00|701.9|691.5|699.36|688.96|701.9|691.5|699.2|688.8|453
1703554800000|2023-12-26 01:40:00|699.41|689.01|697.19|686.79|699.68|689.28|695.85|685.45|435
1703555100000|2023-12-26 01:45:00|697.13|686.73|696.1|685.7|697.17|686.77|695.31|684.91|366
1703555400000|2023-12-26 01:50:00|696.01|685.61|698.07|687.67|698.37|687.97|695.64|685.24|297
1703555700000|2023-12-26 01:55:00|697.97|687.57|695.52|685.12|698.04|687.64|695.35|684.95|334
1703556000000|2023-12-26 02:00:00|695.62|685.22|697.81|687.41|697.95|687.55|694.87|684.47|378
1703556300000|2023-12-26 02:05:00|697.72|687.32|698.66|688.26|698.69|688.29|697.31|686.91|265
1703556600000|2023-12-26 02:10:00|698.61|688.21|697.96|687.56|698.8|688.4|696.74|686.34|257
1703556900000|2023-12-26 02:15:00|697.87|687.47|699.79|689.39|699.84|689.44|697.71|687.31|227
1703557200000|2023-12-26 02:20:00|699.71|689.31|699.73|689.33|700.19|689.79|699.15|688.75|199
1703557500000|2023-12-26 02:25:00|699.68|689.28|698.71|688.31|699.88|689.48|698.55|688.15|196
1703557800000|2023-12-26 02:30:00|698.61|688.21|696.73|686.33|699.46|689.06|696.73|686.33|333
1703558100000|2023-12-26 02:35:00|696.75|686.35|696.84|686.44|697.46|687.06|696.25|685.85|245
1703558400000|2023-12-26 02:40:00|696.79|686.39|698.31|687.91|698.58|688.18|696.74|686.34|179
1703558700000|2023-12-26 02:45:00|698.32|687.92|698.07|687.67|698.53|688.13|697.56|687.16|176
1703559000000|2023-12-26 02:50:00|697.93|687.53|697.52|687.12|699.45|689.05|697.4|687|209
1703559300000|2023-12-26 02:55:00|697.47|687.07|694.24|683.84|697.47|687.07|694.15|683.75|275
1703559600000|2023-12-26 03:00:00|694.15|683.75|695.4|685|696.08|685.68|692.41|682.01|373
1703559900000|2023-12-26 03:05:00|695.34|684.94|695.97|685.57|696.12|685.72|694.9|684.5|253
1703560200000|2023-12-26 03:10:00|696.08|685.68|696.59|686.19|696.85|686.45|695.88|685.48|219
1703560500000|2023-12-26 03:15:00|696.49|686.09|699.15|688.75|699.16|688.76|696.28|685.88|203
1703560800000|2023-12-26 03:20:00|699.16|688.76|697.69|687.29|699.78|689.38|697.53|687.13|219
1703561100000|2023-12-26 03:25:00|697.74|687.34|698.28|687.88|698.87|688.47|697.26|686.86|277
1703561400000|2023-12-26 03:30:00|698.23|687.83|695.45|685.05|698.23|687.83|695.43|685.03|170
1703561700000|2023-12-26 03:35:00|695.52|685.12|694.57|684.17|695.52|685.12|693.5|683.1|616
1703562000000|2023-12-26 03:40:00|694.61|684.21|696.58|686.18|696.97|686.57|694.18|683.78|389
1703562300000|2023-12-26 03:45:00|696.66|686.26|696.18|685.78|697.14|686.74|694.71|684.31|556
1703562600000|2023-12-26 03:50:00|696.08|685.68|698.52|688.12|698.89|688.49|695.98|685.58|334
1703562900000|2023-12-26 03:55:00|698.57|688.17|698.76|688.36|698.99|688.59|697.3|686.9|353
1703563200000|2023-12-26 04:00:00|698.68|688.28|697.89|687.49|699.03|688.63|696.85|686.45|337
1703563500000|2023-12-26 04:05:00|697.84|687.44|698.43|688.03|698.62|688.22|696.85|686.45|490
1703563800000|2023-12-26 04:10:00|698.33|687.93|696.97|686.57|698.44|688.04|696.79|686.39|546
1703564100000|2023-12-26 04:15:00|696.95|686.55|697.36|686.96|697.36|686.96|695.77|685.37|483
1703564400000|2023-12-26 04:20:00|697.16|686.76|699.34|688.94|699.38|688.98|696.53|686.13|297
1703564700000|2023-12-26 04:25:00|699.35|688.95|699.43|689.03|699.43|689.03|698.79|688.39|229
1703565000000|2023-12-26 04:30:00|699.3|688.9|698.2|687.8|699.41|689.01|696.78|686.38|214
1703565300000|2023-12-26 04:35:00|698.11|687.71|698.41|688.01|699.73|689.33|697.93|687.53|213
1703565600000|2023-12-26 04:40:00|698.34|687.94|698.21|687.81|698.4|688|697.82|687.42|160
1703565900000|2023-12-26 04:45:00|698.16|687.76|695.43|685.03|698.33|687.93|695.12|684.72|238
1703566200000|2023-12-26 04:50:00|695.33|684.93|696.23|685.83|696.78|686.38|694.9|684.5|241
1703566500000|2023-12-26 04:55:00|696.18|685.78|696.96|686.56|697.44|687.04|695.72|685.32|200
1703566800000|2023-12-26 05:00:00|697.06|686.66|695.18|684.78|697.31|686.91|694.7|684.3|248
1703567100000|2023-12-26 05:05:00|695.24|684.84|692.01|681.61|695.88|685.48|691.55|681.15|321
1703567400000|2023-12-26 05:10:00|691.91|681.51|689.47|679.07|692.12|681.72|688.45|678.05|577
1703567700000|2023-12-26 05:15:00|689.45|679.05|689.17|678.77|690.35|679.95|687.35|676.95|487
1703568000000|2023-12-26 05:20:00|689.33|678.93|685.98|675.58|690.09|679.69|685.86|675.46|528
1703568300000|2023-12-26 05:25:00|685.88|675.48|682.55|672.15|686.65|676.25|682.35|671.95|590
1703568600000|2023-12-26 05:30:00|682.53|672.13|677.05|666.65|683.36|672.96|675.95|665.55|848
1703568900000|2023-12-26 05:35:00|677.16|666.76|675.59|665.19|678.52|668.12|671.55|661.15|981
1703569200000|2023-12-26 05:40:00|675.64|665.24|675.14|664.74|677.38|666.98|671.92|661.52|860
1703569500000|2023-12-26 05:45:00|675.29|664.89|679.29|668.89|680.87|670.47|671.4|661|924
1703569800000|2023-12-26 05:50:00|679.25|668.85|680.03|669.63|681.45|671.05|678.96|668.56|716
1703570100000|2023-12-26 05:55:00|679.99|669.59|676.39|665.99|681.4|671|676.2|665.8|798
1703570400000|2023-12-26 06:00:00|676.28|665.88|675.13|664.73|677.11|666.71|671.06|660.66|1040
1703570700000|2023-12-26 06:05:00|675.11|664.71|675.01|664.61|676.39|665.99|674.05|663.65|870
1703571000000|2023-12-26 06:10:00|674.98|664.58|676.24|665.84|676.71|666.31|674.23|663.83|739
1703571300000|2023-12-26 06:15:00|676.25|665.85|678.14|667.74|679.48|669.08|675.56|665.16|710
1703571600000|2023-12-26 06:20:00|678.19|667.79|679.27|668.87|679.42|669.02|676.71|666.31|660
1703571900000|2023-12-26 06:25:00|679.14|668.74|677.45|667.05|680.05|669.65|676.59|666.19|504
1703572200000|2023-12-26 06:30:00|677.47|667.07|678.09|667.69|678.71|668.31|676.62|666.22|525
1703572500000|2023-12-26 06:35:00|678.12|667.72|677.29|666.89|679.88|669.48|677.27|666.87|422
1703572800000|2023-12-26 06:40:00|677.25|666.85|677.69|667.29|678.85|668.45|676.37|665.97|435
1703573100000|2023-12-26 06:45:00|677.71|667.31|676.23|665.83|678.25|667.85|675.86|665.46|435
1703573400000|2023-12-26 06:50:00|676.24|665.84|672.79|662.39|676.51|666.11|671.83|661.43|539
1703573700000|2023-12-26 06:55:00|672.68|662.28|672.94|662.54|674.14|663.74|671.35|660.95|622
1703574000000|2023-12-26 07:00:00|672.99|662.59|674.73|664.33|674.79|664.39|668.8|658.4|729
1703574300000|2023-12-26 07:05:00|674.6|664.2|677.21|666.81|677.34|666.94|674.51|664.11|492
1703574600000|2023-12-26 07:10:00|677.18|666.78|677.26|666.86|677.4|667|676.27|665.87|405
1703574900000|2023-12-26 07:15:00|677.15|666.75|677.38|666.98|677.6|667.2|675.4|665|365
1703575200000|2023-12-26 07:20:00|677.39|666.99|680.8|670.4|681.16|670.76|677.39|666.99|339
1703575500000|2023-12-26 07:25:00|680.76|670.36|681.59|671.19|681.72|671.32|680.38|669.98|358
1703575800000|2023-12-26 07:30:00|681.56|671.16|681.53|671.13|683.27|672.87|680.44|670.04|441
1703576100000|2023-12-26 07:35:00|681.37|670.97|679.48|669.08|681.66|671.26|678.98|668.58|327
1703576400000|2023-12-26 07:40:00|679.45|669.05|680.37|669.97|680.68|670.28|678.9|668.5|385
1703576700000|2023-12-26 07:45:00|680.52|670.12|679.95|669.55|681.59|671.19|679.6|669.2|433
1703577000000|2023-12-26 07:50:00|679.89|669.49|681.38|670.98|681.66|671.26|679.81|669.41|307
1703577300000|2023-12-26 07:55:00|681.34|670.94|683.36|672.96|683.48|673.08|681.34|670.94|294
1703577600000|2023-12-26 08:00:00|683.23|672.83|682.85|672.45|683.68|673.28|681.95|671.55|416
1703577900000|2023-12-26 08:05:00|682.8|672.4|681.16|670.76|683.18|672.78|680.75|670.35|499
1703578200000|2023-12-26 08:10:00|681.27|670.87|679.24|668.84|681.43|671.03|677.98|667.58|584
1703578500000|2023-12-26 08:15:00|679.21|668.81|676.88|666.48|679.26|668.86|676.58|666.18|526
1703578800000|2023-12-26 08:20:00|676.98|666.58|679.08|668.68|680.64|670.24|676.71|666.31|465
1703579100000|2023-12-26 08:25:00|679.09|668.69|679.4|669|680.65|670.25|678.7|668.3|395
1703579400000|2023-12-26 08:30:00|679.5|669.1|680.08|669.68|680.65|670.25|678.06|667.66|418
1703579700000|2023-12-26 08:35:00|680.03|669.63|681|670.6|681.22|670.82|679.34|668.94|266
1703580000000|2023-12-26 08:40:00|680.92|670.52|682.37|671.97|682.41|672.01|680.6|670.2|334
1703580300000|2023-12-26 08:45:00|682.31|671.91|682.37|671.97|682.7|672.3|681.44|671.04|299
1703580600000|2023-12-26 08:50:00|682.28|671.88|682.55|672.15|683.61|673.21|681.06|670.66|379
1703580900000|2023-12-26 08:55:00|682.8|672.4|682.87|672.47|683.16|672.76|682.44|672.04|273
1703581200000|2023-12-26 09:00:00|682.77|672.37|684.56|674.16|684.62|674.22|681.87|671.47|318
1703581500000|2023-12-26 09:05:00|684.55|674.15|682.83|672.43|684.56|674.16|682.09|671.69|245
1703581800000|2023-12-26 09:10:00|682.84|672.44|682.21|671.81|684.18|673.78|682.2|671.8|354
1703582100000|2023-12-26 09:15:00|682.24|671.84|683.38|672.98|684.76|674.36|681.61|671.21|448
1703582400000|2023-12-26 09:20:00|683.39|672.99|681.3|670.9|684.06|673.66|681|670.6|465
1703582700000|2023-12-26 09:25:00|681.34|670.94|680.29|669.89|681.35|670.95|678.79|668.39|495
1703583000000|2023-12-26 09:30:00|680|669.6|681.25|670.85|681.4|671|678.81|668.41|469
1703583300000|2023-12-26 09:35:00|681.23|670.83|681.07|670.67|681.61|671.21|680.62|670.22|338
1703583600000|2023-12-26 09:40:00|681.06|670.66|677.14|666.74|681.26|670.86|676.87|666.47|553
1703583900000|2023-12-26 09:45:00|677.09|666.69|678.76|668.36|679.67|669.27|674.45|664.05|871
1703584200000|2023-12-26 09:50:00|678.8|668.4|679.56|669.16|680.6|670.2|677.73|667.33|775
1703584500000|2023-12-26 09:55:00|679.55|669.15|679.91|669.51|680|669.6|677.69|667.29|633
1703584800000|2023-12-26 10:00:00|679.9|669.5|680.63|670.23|680.63|670.23|678.46|668.06|410
1703585100000|2023-12-26 10:05:00|680.65|670.25|684.35|673.95|684.49|674.09|680.59|670.19|466
1703585400000|2023-12-26 10:10:00|684.36|673.96|684.99|674.59|685.59|675.19|684.18|673.78|392
1703585700000|2023-12-26 10:15:00|684.95|674.55|685.55|675.15|685.79|675.39|684.51|674.11|514
1703586000000|2023-12-26 10:20:00|685.52|675.12|688.43|678.03|688.43|678.03|685.02|674.62|346
1703586300000|2023-12-26 10:25:00|688.33|677.93|690.91|680.51|692.69|682.29|688.33|677.93|382
1703586600000|2023-12-26 10:30:00|690.92|680.52|690.87|680.47|691.96|681.56|689.77|679.37|553
1703586900000|2023-12-26 10:35:00|690.84|680.44|690.3|679.9|691.52|681.12|689.52|679.12|281
1703587200000|2023-12-26 10:40:00|690.42|680.02|691.17|680.77|691.95|681.55|689.37|678.97|423
1703587500000|2023-12-26 10:45:00|691.22|680.82|691.05|680.65|691.72|681.32|690.11|679.71|397
1703587800000|2023-12-26 10:50:00|691.06|680.66|693.3|682.9|693.36|682.96|690.64|680.24|369
1703588100000|2023-12-26 10:55:00|693.25|682.85|694.48|684.08|695.52|685.12|693.18|682.78|486
1703588400000|2023-12-26 11:00:00|694.43|684.03|692.85|682.45|694.46|684.06|692.12|681.72|362
1703588700000|2023-12-26 11:05:00|692.81|682.41|690.39|679.99|693.06|682.66|689.98|679.58|240
1703589000000|2023-12-26 11:10:00|690.38|679.98|693.46|683.06|693.55|683.15|690.28|679.88|391
1703589300000|2023-12-26 11:15:00|693.4|683|695.74|685.34|695.78|685.38|693.23|682.83|342
1703589600000|2023-12-26 11:20:00|695.73|685.33|696.62|686.22|696.63|686.23|695.23|684.83|314
1703589900000|2023-12-26 11:25:00|696.59|686.19|696.83|686.43|697.98|687.58|695.65|685.25|301
1703590200000|2023-12-26 11:30:00|696.59|686.19|697.96|687.56|697.97|687.57|696.44|686.04|197
1703590500000|2023-12-26 11:35:00|697.97|687.57|703.84|693.44|703.84|693.44|697.97|687.57|328
1703590800000|2023-12-26 11:40:00|703.97|693.57|708.71|698.31|709.09|698.69|703.97|693.57|629
1703591100000|2023-12-26 11:45:00|708.87|698.47|716.65|706.25|717.13|706.73|708.84|698.44|716
1703591400000|2023-12-26 11:50:00|716.66|706.26|725.35|714.95|725.61|715.21|716.66|706.26|801
1703591700000|2023-12-26 11:55:00|725.36|714.96|736.17|725.77|736.33|725.93|725.22|714.82|992
1703592000000|2023-12-26 12:00:00|736.03|725.63|740.34|729.94|741.87|731.47|735.89|725.49|942
1703592300000|2023-12-26 12:05:00|740.09|729.69|732.35|721.95|741.54|731.14|730.7|720.3|907
1703592600000|2023-12-26 12:10:00|732.47|722.07|728.53|718.13|732.55|722.15|726.25|715.85|813
1703592900000|2023-12-26 12:15:00|728.79|718.39|745.26|734.86|745.5|735.1|728.72|718.32|891
1703593200000|2023-12-26 12:20:00|745.3|734.9|751.54|741.14|752.1|741.7|741.41|731.01|917
1703593500000|2023-12-26 12:25:00|751.56|741.16|749.93|739.53|753.54|743.14|749|738.6|892
1703593800000|2023-12-26 12:30:00|749.98|739.58|751.17|740.77|753.57|743.17|748.34|737.94|806
1703594100000|2023-12-26 12:35:00|751.39|740.99|751.22|740.82|752.1|741.7|742.41|732.01|880
1703594400000|2023-12-26 12:40:00|751.18|740.78|753.29|742.89|753.29|742.89|747.2|736.8|765
1703594700000|2023-12-26 12:45:00|753.17|742.77|747.23|736.83|753.34|742.94|747.03|736.63|858
1703595000000|2023-12-26 12:50:00|747.7|737.3|750.23|739.83|750.6|740.2|746.83|736.43|691
1703595300000|2023-12-26 12:55:00|750.2|739.8|754.27|743.87|754.37|743.97|749.39|738.99|558
1703595600000|2023-12-26 13:00:00|754.25|743.85|760.84|750.44|760.84|750.44|754.21|743.81|641
1703595900000|2023-12-26 13:05:00|760.9|750.5|770.48|760.08|770.71|760.31|760.38|749.98|950
1703596200000|2023-12-26 13:10:00|770.65|760.25|766.7|756.3|775.82|765.42|765.94|755.54|918
1703596500000|2023-12-26 13:15:00|766.61|756.21|759|748.6|766.61|756.21|759|748.6|934
1703596800000|2023-12-26 13:20:00|759.19|748.79|758.2|747.8|760.74|750.34|756.95|746.55|778
1703597100000|2023-12-26 13:25:00|758.06|747.66|761.09|750.69|762.56|752.16|757.95|747.55|848
1703597400000|2023-12-26 13:30:00|761.02|750.62|754.48|744.08|766.28|755.88|753.84|743.44|872
1703597700000|2023-12-26 13:35:00|754.52|744.12|771.75|761.35|776.74|766.34|754.52|744.12|895
1703598000000|2023-12-26 13:40:00|771.9|761.5|780.11|769.71|783.81|773.41|770.51|760.11|969
1703598300000|2023-12-26 13:45:00|780.2|769.8|783.11|772.71|784.89|774.49|778.46|768.06|982
1703598600000|2023-12-26 13:50:00|783.12|772.72|764.42|754.02|785.71|775.31|764.35|753.95|964
1703598900000|2023-12-26 13:55:00|763.75|753.35|768.34|757.94|773.51|763.11|763.46|753.06|874
1703599200000|2023-12-26 14:00:00|768.33|757.93|762.1|751.7|771.8|761.4|762.1|751.7|983
1703599500000|2023-12-26 14:05:00|762.22|751.82|764.35|753.95|766.95|756.55|762.08|751.68|901
1703599800000|2023-12-26 14:10:00|764.45|754.05|770.7|760.3|771.64|761.24|764.14|753.74|773
1703600100000|2023-12-26 14:15:00|770.72|760.32|770.86|760.46|775.08|764.68|770.04|759.64|883
1703600400000|2023-12-26 14:20:00|770.91|760.51|776.78|766.38|776.93|766.53|765.25|754.85|927
1703600700000|2023-12-26 14:25:00|776.89|766.49|777.63|767.23|781.9|771.5|776.24|765.84|937
1703601000000|2023-12-26 14:30:00|777.68|767.28|778.68|768.28|782.02|771.62|775.89|765.49|729
1703601300000|2023-12-26 14:35:00|778.33|767.93|775.18|764.78|780.86|770.46|772.13|761.73|768
1703601600000|2023-12-26 14:40:00|775.13|764.73|779.15|768.75|779.22|768.82|774.35|763.95|697
1703601900000|2023-12-26 14:45:00|779.25|768.85|775.39|764.99|781.16|770.76|774.95|764.55|717
1703602200000|2023-12-26 14:50:00|775.53|765.13|774.35|763.95|780.95|770.55|774.04|763.64|846
1703602500000|2023-12-26 14:55:00|774.19|763.79|771.02|760.62|774.69|764.29|768.55|758.15|833
1703602800000|2023-12-26 15:00:00|770.89|760.49|765.89|755.49|771.18|760.78|764.55|754.15|908
1703603100000|2023-12-26 15:05:00|765.9|755.5|764.52|754.12|766.49|756.09|763.29|752.89|734
1703603400000|2023-12-26 15:10:00|764.53|754.13|760.07|749.67|764.59|754.19|756.91|746.51|820
1703603700000|2023-12-26 15:15:00|760.11|749.71|764.27|753.87|765.86|755.46|758.87|748.47|888
1703604000000|2023-12-26 15:20:00|764.38|753.98|759.84|749.44|764.98|754.58|758.4|748|758
1703604300000|2023-12-26 15:25:00|760.36|749.96|756.09|745.69|761.91|751.51|755.7|745.3|636
1703604600000|2023-12-26 15:30:00|756.15|745.75|759.34|748.94|762.51|752.11|756|745.6|759
1703604900000|2023-12-26 15:35:00|759.35|748.95|759.9|749.5|761.07|750.67|758.8|748.4|606
1703605200000|2023-12-26 15:40:00|759.89|749.49|756.2|745.8|760.68|750.28|755.68|745.28|805
1703605500000|2023-12-26 15:45:00|756.08|745.68|752.79|742.39|756.97|746.57|749.32|738.92|881
1703605800000|2023-12-26 15:50:00|752.74|742.34|739.48|729.08|754.28|743.88|738.61|728.21|1014
1703606100000|2023-12-26 15:55:00|739.57|729.17|735.87|725.47|741.29|730.89|735.43|725.03|1008
1703606400000|2023-12-26 16:00:00|735.57|725.17|737.9|727.5|743.11|732.71|731.84|721.44|1035
1703606700000|2023-12-26 16:05:00|737.82|727.42|742.09|731.69|742.8|732.4|737.75|727.35|944
1703607000000|2023-12-26 16:10:00|742.07|731.67|743.25|732.85|745.66|735.26|739.62|729.22|806
1703607300000|2023-12-26 16:15:00|743.9|733.5|741.1|730.7|745.14|734.74|740.45|730.05|748
1703607600000|2023-12-26 16:20:00|741.05|730.65|738.54|728.14|742.28|731.88|737.43|727.03|856
1703607900000|2023-12-26 16:25:00|738.62|728.22|743.9|733.5|744.44|734.04|736.26|725.86|910
1703608200000|2023-12-26 16:30:00|743.93|733.53|744.83|734.43|747.26|736.86|742.35|731.95|728
1703608500000|2023-12-26 16:35:00|744.84|734.44|748.22|737.82|748.72|738.32|744.78|734.38|608
1703608800000|2023-12-26 16:40:00|748.21|737.81|745.23|734.83|748.72|738.32|744.86|734.46|484
1703609100000|2023-12-26 16:45:00|745.19|734.79|743.69|733.29|746.96|736.56|741.78|731.38|595
1703609400000|2023-12-26 16:50:00|743.84|733.44|741.95|731.55|748.1|737.7|741.56|731.16|643
1703609700000|2023-12-26 16:55:00|741.98|731.58|741.34|730.94|745.39|734.99|741.03|730.63|565
1703610000000|2023-12-26 17:00:00|741.39|730.99|739.71|729.31|741.65|731.25|739.37|728.97|477
1703610300000|2023-12-26 17:05:00|739.72|729.32|738.73|728.33|740.36|729.96|735.65|725.25|584
1703610600000|2023-12-26 17:10:00|738.66|728.26|740.61|730.21|743.5|733.1|736.75|726.35|610
1703610900000|2023-12-26 17:15:00|740.51|730.11|737.7|727.3|742.81|732.41|737.29|726.89|541
1703611200000|2023-12-26 17:20:00|737.63|727.23|734.33|723.93|737.66|727.26|730.35|719.95|929
1703611500000|2023-12-26 17:25:00|734.3|723.9|731.88|721.48|736.5|726.1|731.24|720.84|780
1703611800000|2023-12-26 17:30:00|731.83|721.43|728.85|718.45|732.9|722.5|726.37|715.97|927
1703612100000|2023-12-26 17:35:00|728.9|718.5|701.97|691.57|729.17|718.77|698.25|687.85|1027
1703612400000|2023-12-26 17:40:00|703.09|692.69|717.14|706.74|717.34|706.94|702|691.6|1086
1703612700000|2023-12-26 17:45:00|717.28|706.88|718|707.6|723.86|713.46|712.71|702.31|1084
1703613000000|2023-12-26 17:50:00|717.97|707.57|719.92|709.52|723.08|712.68|714.97|704.57|1055
1703613300000|2023-12-26 17:55:00|719.99|709.59|725.29|714.89|727.2|716.8|719.27|708.87|928
1703613600000|2023-12-26 18:00:00|725.3|714.9|727.88|717.48|728.35|717.95|722.26|711.86|735
1703613900000|2023-12-26 18:05:00|727.84|717.44|728.94|718.54|730.75|720.35|724.8|714.4|652
1703614200000|2023-12-26 18:10:00|729.07|718.67|723.75|713.35|729.6|719.2|721.71|711.31|847
1703614500000|2023-12-26 18:15:00|723.55|713.15|722.15|711.75|725.5|715.1|720.72|710.32|838
1703614800000|2023-12-26 18:20:00|722.2|711.8|732.63|722.23|732.85|722.45|722.2|711.8|895
1703615100000|2023-12-26 18:25:00|732.39|721.99|725.37|714.97|732.57|722.17|722.88|712.48|850
1703615400000|2023-12-26 18:30:00|725.31|714.91|732.45|722.05|732.68|722.28|724.47|714.07|937
1703615700000|2023-12-26 18:35:00|732.46|722.06|733.56|723.16|733.56|723.16|728.26|717.86|734
1703616000000|2023-12-26 18:40:00|733.5|723.1|730.54|720.14|737.04|726.64|730.19|719.79|710
1703616300000|2023-12-26 18:45:00|730.44|720.04|732.72|722.32|734.3|723.9|730.23|719.83|687
1703616600000|2023-12-26 18:50:00|732.6|722.2|731.7|721.3|733.25|722.85|731.31|720.91|582
1703616900000|2023-12-26 18:55:00|731.64|721.24|733.29|722.89|735.57|725.17|731.39|720.99|529
1703617200000|2023-12-26 19:00:00|733.41|723.01|737.7|727.3|737.85|727.45|730.17|719.77|681
1703617500000|2023-12-26 19:05:00|737.84|727.44|743.72|733.32|746.74|736.34|737.7|727.3|728
1703617800000|2023-12-26 19:10:00|743.76|733.36|744.87|734.47|745.07|734.67|740.26|729.86|601
1703618100000|2023-12-26 19:15:00|745.04|734.64|741.54|731.14|745.04|734.64|738.33|727.93|652
1703618400000|2023-12-26 19:20:00|741.64|731.24|742.42|732.02|742.64|732.24|740.35|729.95|543
1703618700000|2023-12-26 19:25:00|742.37|731.97|745.62|735.22|745.62|735.22|741.5|731.1|536
1703619000000|2023-12-26 19:30:00|745.66|735.26|741.08|730.68|745.76|735.36|739.09|728.69|674
1703619300000|2023-12-26 19:35:00|740.98|730.58|739.75|729.35|742.89|732.49|739.46|729.06|521
1703619600000|2023-12-26 19:40:00|739.65|729.25|737.06|726.66|741.3|730.9|737.06|726.66|503
1703619900000|2023-12-26 19:45:00|737.14|726.74|741.99|731.59|743.88|733.48|736.92|726.52|659
1703620200000|2023-12-26 19:50:00|741.94|731.54|740.8|730.4|743.86|733.46|740.33|729.93|528
1703620500000|2023-12-26 19:55:00|741.17|730.77|742.59|732.19|742.76|732.36|738.55|728.15|594
1703620800000|2023-12-26 20:00:00|742.6|732.2|744.71|734.31|745.09|734.69|738.94|728.54|586
1703621100000|2023-12-26 20:05:00|744.73|734.33|742.96|732.56|745.14|734.74|740.95|730.55|600
1703621400000|2023-12-26 20:10:00|742.9|732.5|744.76|734.36|746.94|736.54|742.02|731.62|542
1703621700000|2023-12-26 20:15:00|744.62|734.22|743.13|732.73|745.34|734.94|741.05|730.65|522
1703622000000|2023-12-26 20:20:00|743.08|732.68|744.35|733.95|745.84|735.44|741.24|730.84|501
1703622300000|2023-12-26 20:25:00|744.4|734|743.84|733.44|745.6|735.2|742.8|732.4|486
1703622600000|2023-12-26 20:30:00|743.8|733.4|746.2|735.8|746.25|735.85|742.35|731.95|530
1703622900000|2023-12-26 20:35:00|746.18|735.78|743.13|732.73|746.2|735.8|742.82|732.42|440
1703623200000|2023-12-26 20:40:00|743.11|732.71|744.25|733.85|744.85|734.45|742.21|731.81|350
1703623500000|2023-12-26 20:45:00|743.93|733.53|744.35|733.95|745.14|734.74|742.02|731.62|475
1703623800000|2023-12-26 20:50:00|744.09|733.69|742.75|732.35|746.06|735.66|741.85|731.45|476
1703624100000|2023-12-26 20:55:00|742.67|732.27|741.47|731.07|743.53|733.13|741.02|730.62|453
1703624400000|2023-12-26 21:00:00|741.39|730.99|741.03|730.63|746.65|736.25|740.79|730.39|632
1703624700000|2023-12-26 21:05:00|740.95|730.55|742.55|732.15|742.7|732.3|739.61|729.21|503
1703625000000|2023-12-26 21:10:00|742.48|732.08|739.96|729.56|742.75|732.35|739.41|729.01|416
1703625300000|2023-12-26 21:15:00|739.97|729.57|739.26|728.86|742.06|731.66|738.98|728.58|415
1703625600000|2023-12-26 21:20:00|739.31|728.91|741.46|731.06|742.27|731.87|739.31|728.91|497
1703625900000|2023-12-26 21:25:00|741.51|731.11|742.83|732.43|742.95|732.55|740.35|729.95|520
1703626200000|2023-12-26 21:30:00|742.84|732.44|740.89|730.49|744.77|734.37|740.27|729.87|469
1703626500000|2023-12-26 21:35:00|740.88|730.48|740.66|730.26|741.48|731.08|738.46|728.06|571
1703626800000|2023-12-26 21:40:00|740.67|730.27|742.4|732|742.83|732.43|740.03|729.63|473
1703627100000|2023-12-26 21:45:00|742.45|732.05|743.82|733.42|744.2|733.8|742.34|731.94|420
1703627400000|2023-12-26 21:50:00|743.83|733.43|748.39|737.99|748.46|738.06|743.81|733.41|446
1703627700000|2023-12-26 21:55:00|748.4|738|748.9|738.5|750|739.6|748.26|737.86|449
1703628000000|2023-12-26 22:00:00|749.04|738.64|747.38|736.98|749.16|738.76|747.01|736.61|424
1703628300000|2023-12-26 22:05:00|747.17|736.77|748.46|738.06|751|740.6|747.17|736.77|519
1703628600000|2023-12-26 22:10:00|748.47|738.07|749.51|739.11|751.03|740.63|747.84|737.44|552
1703628900000|2023-12-26 22:15:00|749.28|738.88|750.58|740.18|751.05|740.65|747.57|737.17|574
1703629200000|2023-12-26 22:20:00|750.32|739.92|745.32|734.92|751.09|740.69|745|734.6|566
1703629500000|2023-12-26 22:25:00|745.23|734.83|745.11|734.71|747.79|737.39|744.89|734.49|468
1703629800000|2023-12-26 22:30:00|745.03|734.63|743.23|732.83|745.4|735|741.91|731.51|442
1703630100000|2023-12-26 22:35:00|743.16|732.76|744.74|734.34|745.13|734.73|743.06|732.66|375
1703630400000|2023-12-26 22:40:00|744.65|734.25|741.97|731.57|745.32|734.92|741.72|731.32|254
1703630700000|2023-12-26 22:45:00|742.02|731.62|742.46|732.06|742.46|732.06|741.62|731.22|217
1703631000000|2023-12-26 22:50:00|742.45|732.05|741.13|730.73|742.85|732.45|740.96|730.56|240
1703631300000|2023-12-26 22:55:00|741.1|730.7|739.37|728.97|741.11|730.71|739.09|728.69|288
1703631600000|2023-12-26 23:00:00|739.29|728.89|739.43|729.03|741.39|730.99|739.25|728.85|390
1703631900000|2023-12-26 23:05:00|739.4|729|742.21|731.81|742.64|732.24|738.21|727.81|494
1703632200000|2023-12-26 23:10:00|742.13|731.73|743.73|733.33|744.97|734.57|742.1|731.7|463
1703632500000|2023-12-26 23:15:00|743.75|733.35|742.45|732.05|743.75|733.35|741.38|730.98|498
1703632800000|2023-12-26 23:20:00|742.46|732.06|741.14|730.74|743.34|732.94|740.35|729.95|568
1703633100000|2023-12-26 23:25:00|741.08|730.68|739.42|729.02|742.43|732.03|739.24|728.84|633
1703633400000|2023-12-26 23:30:00|739.32|728.92|737.66|727.26|740.73|730.33|737.6|727.2|574
1703633700000|2023-12-26 23:35:00|737.71|727.31|736.65|726.25|738.08|727.68|734.49|724.09|526
1703634000000|2023-12-26 23:40:00|736.54|726.14|738.16|727.76|739.28|728.88|736.16|725.76|584
1703634300000|2023-12-26 23:45:00|738.15|727.75|739.24|728.84|739.85|729.45|737.75|727.35|463
1703634600000|2023-12-26 23:50:00|739.14|728.74|740.69|730.29|740.76|730.36|737.98|727.58|582
1703634900000|2023-12-26 23:55:00|740.67|730.27|740.37|729.97|742.8|732.4|739.98|729.58|532
1703635200000|2023-12-27 00:00:00|740.36|729.96|739.07|728.67|742.29|731.89|737.54|727.14|718
1703635500000|2023-12-27 00:05:00|738.97|728.57|737.47|727.07|740.12|729.72|737.3|726.9|675
1703635800000|2023-12-27 00:10:00|737.57|727.17|733.98|723.58|737.63|727.23|733.86|723.46|596
1703636100000|2023-12-27 00:15:00|733.97|723.57|734.28|723.88|735.1|724.7|732.18|721.78|646
1703636400000|2023-12-27 00:20:00|734.26|723.86|731.01|720.61|735.1|724.7|729.95|719.55|658
1703636700000|2023-12-27 00:25:00|731.02|720.62|730.5|720.1|732.95|722.55|730.21|719.81|603
1703637000000|2023-12-27 00:30:00|730.41|720.01|728.45|718.05|731.36|720.96|727.12|716.72|691
1703637300000|2023-12-27 00:35:00|728.43|718.03|728.36|717.96|729.29|718.89|725.62|715.22|666
1703637600000|2023-12-27 00:40:00|728.14|717.74|725.72|715.32|728.46|718.06|725.58|715.18|645
1703637900000|2023-12-27 00:45:00|725.71|715.31|729.26|718.86|730.25|719.85|725.53|715.13|644
1703638200000|2023-12-27 00:50:00|729.21|718.81|728.54|718.14|729.66|719.26|727.13|716.73|530
1703638500000|2023-12-27 00:55:00|728.49|718.09|726.35|715.95|729.06|718.66|725.7|715.3|672
1703638800000|2023-12-27 01:00:00|726.3|715.9|726.03|715.63|728.07|717.67|725.7|715.3|584
1703639100000|2023-12-27 01:05:00|726.07|715.67|726.1|715.7|728.72|718.32|725.65|715.25|575
1703639400000|2023-12-27 01:10:00|726.01|715.61|725.14|714.74|726.95|716.55|723.59|713.19|614
1703639700000|2023-12-27 01:15:00|725.11|714.71|727.07|716.67|727.08|716.68|723.28|712.88|556
1703640000000|2023-12-27 01:20:00|726.99|716.59|727.42|717.02|727.7|717.3|726.29|715.89|563
1703640300000|2023-12-27 01:25:00|727.32|716.92|726.17|715.77|727.56|717.16|725.06|714.66|540
1703640600000|2023-12-27 01:30:00|726.25|715.85|726.15|715.75|726.72|716.32|725.13|714.73|461
1703640900000|2023-12-27 01:35:00|726.38|715.98|728.14|717.74|728.34|717.94|725.61|715.21|531
1703641200000|2023-12-27 01:40:00|728.12|717.72|727.78|717.38|728.14|717.74|725.85|715.45|523
1703641500000|2023-12-27 01:45:00|727.73|717.33|728.37|717.97|729.11|718.71|727.56|717.16|256
1703641800000|2023-12-27 01:50:00|728.35|717.95|726.09|715.69|728.37|717.97|725.81|715.41|430
1703642100000|2023-12-27 01:55:00|726|715.6|726.82|716.42|727.31|716.91|725.61|715.21|346
1703642400000|2023-12-27 02:00:00|726.8|716.4|728.56|718.16|728.56|718.16|725.41|715.01|495
1703642700000|2023-12-27 02:05:00|728.51|718.11|724.52|714.12|728.79|718.39|724.39|713.99|407
1703643000000|2023-12-27 02:10:00|724.48|714.08|722.39|711.99|724.48|714.08|722.05|711.65|480
1703643300000|2023-12-27 02:15:00|722.43|712.03|725.27|714.87|725.55|715.15|721.75|711.35|474
1703643600000|2023-12-27 02:20:00|725.46|715.06|719.61|709.21|726.47|716.07|719.55|709.15|533
1703643900000|2023-12-27 02:25:00|719.55|709.15|720.48|710.08|721.61|711.21|717.67|707.27|690
1703644200000|2023-12-27 02:30:00|720.33|709.93|723.82|713.42|724.67|714.27|719.71|709.31|645
1703644500000|2023-12-27 02:35:00|724.01|713.61|720.06|709.66|724.36|713.96|718.21|707.81|735
1703644800000|2023-12-27 02:40:00|720|709.6|716.89|706.49|720.98|710.58|716.52|706.12|741
1703645100000|2023-12-27 02:45:00|716.79|706.39|720.9|710.5|721.81|711.41|716.79|706.39|583
1703645400000|2023-12-27 02:50:00|720.81|710.41|719.14|708.74|720.94|710.54|716.18|705.78|792
1703645700000|2023-12-27 02:55:00|719.04|708.64|718.6|708.2|720.19|709.79|716.65|706.25|750
1703646000000|2023-12-27 03:00:00|718.5|708.1|722.13|711.73|722.16|711.76|718.34|707.94|604
1703646300000|2023-12-27 03:05:00|722.12|711.72|721.24|710.84|723.19|712.79|720.8|710.4|517
1703646600000|2023-12-27 03:10:00|721.23|710.83|720.21|709.81|721.8|711.4|719.81|709.41|542
1703646900000|2023-12-27 03:15:00|720.27|709.87|717.3|706.9|720.39|709.99|717.1|706.7|546
1703647200000|2023-12-27 03:20:00|717.2|706.8|715.76|705.36|717.51|707.11|715.25|704.85|275
1703647500000|2023-12-27 03:25:00|715.67|705.27|712.74|702.34|715.97|705.57|711.66|701.26|561
1703647800000|2023-12-27 03:30:00|712.62|702.22|710.21|699.81|713.52|703.12|707.95|697.55|725
1703648100000|2023-12-27 03:35:00|710.22|699.82|708.06|697.66|710.79|700.39|707.95|697.55|338
1703648400000|2023-12-27 03:40:00|708.12|697.72|706.62|696.22|708.67|698.27|706.4|696|494
1703648700000|2023-12-27 03:45:00|706.58|696.18|706.15|695.75|707.25|696.85|706.06|695.66|292
1703649000000|2023-12-27 03:50:00|706.1|695.7|707.57|697.17|709.51|699.11|703.74|693.34|557
1703649300000|2023-12-27 03:55:00|707.49|697.09|708.69|698.29|708.77|698.37|705.94|695.54|411
1703649600000|2023-12-27 04:00:00|708.74|698.34|713.18|702.78|713.87|703.47|708.6|698.2|454
1703649900000|2023-12-27 04:05:00|713.19|702.79|714.74|704.34|716.97|706.57|713.19|702.79|466
1703650200000|2023-12-27 04:10:00|714.79|704.39|715.86|705.46|716.93|706.53|714.26|703.86|413
1703650500000|2023-12-27 04:15:00|715.75|705.35|715.68|705.28|717.8|707.4|714.19|703.79|542
1703650800000|2023-12-27 04:20:00|715.58|705.18|718.11|707.71|718.25|707.85|715.58|705.18|336
1703651100000|2023-12-27 04:25:00|718.01|707.61|719.22|708.82|720.43|710.03|717.15|706.75|322
1703651400000|2023-12-27 04:30:00|719.17|708.77|716.34|705.94|719.81|709.41|716.05|705.65|417
1703651700000|2023-12-27 04:35:00|716.36|705.96|715.3|704.9|717.75|707.35|714.95|704.55|407
1703652000000|2023-12-27 04:40:00|715.2|704.8|716.94|706.54|717.82|707.42|715.05|704.65|421
1703652300000|2023-12-27 04:45:00|716.96|706.56|715.89|705.49|717.29|706.89|714.61|704.21|338
1703652600000|2023-12-27 04:50:00|715.83|705.43|715.09|704.69|717.28|706.88|714.13|703.73|404
1703652900000|2023-12-27 04:55:00|715.04|704.64|717.97|707.57|718.89|708.49|714.66|704.26|485
1703653200000|2023-12-27 05:00:00|718.07|707.67|714.12|703.72|718.07|707.67|713.11|702.71|489
1703653500000|2023-12-27 05:05:00|714.07|703.67|716.35|705.95|717.85|707.45|713.93|703.53|467
1703653800000|2023-12-27 05:10:00|716.26|705.86|719.23|708.83|720.71|710.31|716.16|705.76|529
1703654100000|2023-12-27 05:15:00|719.1|708.7|720.91|710.51|721.16|710.76|718.21|707.81|501
1703654400000|2023-12-27 05:20:00|720.83|710.43|721.22|710.82|721.92|711.52|720.66|710.26|369
1703654700000|2023-12-27 05:25:00|721.1|710.7|719.98|709.58|721.73|711.33|719.09|708.69|473
1703655000000|2023-12-27 05:30:00|719.93|709.53|716.69|706.29|721.52|711.12|716.69|706.29|536
1703655300000|2023-12-27 05:35:00|716.58|706.18|715.17|704.77|718.17|707.77|714.4|704|583
1703655600000|2023-12-27 05:40:00|715.1|704.7|715.19|704.79|716.67|706.27|714.73|704.33|568
1703655900000|2023-12-27 05:45:00|715.29|704.89|721.53|711.13|721.75|711.35|715.06|704.66|539
1703656200000|2023-12-27 05:50:00|721.4|711|723.77|713.37|723.77|713.37|720.16|709.76|510
1703656500000|2023-12-27 05:55:00|723.73|713.33|723.29|712.89|723.92|713.52|720.53|710.13|473
1703656800000|2023-12-27 06:00:00|723.19|712.79|720.68|710.28|723.37|712.97|720.26|709.86|506
1703657100000|2023-12-27 06:05:00|720.56|710.16|720.04|709.64|721.17|710.77|719.45|709.05|467
1703657400000|2023-12-27 06:10:00|720.12|709.72|722.05|711.65|722.2|711.8|719.38|708.98|492
1703657700000|2023-12-27 06:15:00|722.03|711.63|723.65|713.25|723.72|713.32|721.6|711.2|585
1703658000000|2023-12-27 06:20:00|723.57|713.17|726.41|716.01|726.42|716.02|723.57|713.17|389
1703658300000|2023-12-27 06:25:00|726.42|716.02|727.84|717.44|727.84|717.44|726.36|715.96|270
1703658600000|2023-12-27 06:30:00|727.96|717.56|727.91|717.51|728.65|718.25|726.52|716.12|430
1703658900000|2023-12-27 06:35:00|727.96|717.56|728.89|718.49|729.09|718.69|727.53|717.13|429
1703659200000|2023-12-27 06:40:00|728.78|718.38|729.12|718.72|731.71|721.31|728.31|717.91|568
1703659500000|2023-12-27 06:45:00|729.11|718.71|725.83|715.43|729.56|719.16|725.5|715.1|590
1703659800000|2023-12-27 06:50:00|725.93|715.53|724.95|714.55|725.93|715.53|723.43|713.03|576
1703660100000|2023-12-27 06:55:00|724.8|714.4|724.11|713.71|727.41|717.01|723.77|713.37|435
1703660400000|2023-12-27 07:00:00|724.08|713.68|726.05|715.65|727.48|717.08|723.81|713.41|597
1703660700000|2023-12-27 07:05:00|725.85|715.45|725.79|715.39|726.12|715.72|723.37|712.97|656
1703661000000|2023-12-27 07:10:00|725.81|715.41|724.49|714.09|727.41|717.01|724.38|713.98|639
1703661300000|2023-12-27 07:15:00|724.5|714.1|722.47|712.07|725.02|714.62|721.96|711.56|595
1703661600000|2023-12-27 07:20:00|722.38|711.98|723.16|712.76|725.49|715.09|722.38|711.98|530
1703661900000|2023-12-27 07:25:00|723.07|712.67|722.75|712.35|724.19|713.79|721.56|711.16|479
1703662200000|2023-12-27 07:30:00|722.63|712.23|727.51|717.11|727.55|717.15|722.44|712.04|528
1703662500000|2023-12-27 07:35:00|727.4|717|728.56|718.16|728.74|718.34|727.27|716.87|512
1703662800000|2023-12-27 07:40:00|728.53|718.13|730.93|720.53|731.44|721.04|728.47|718.07|458
1703663100000|2023-12-27 07:45:00|730.84|720.44|729.09|718.69|732.6|722.2|728.33|717.93|518
1703663400000|2023-12-27 07:50:00|729.05|718.65|727.44|717.04|729.08|718.68|725.72|715.32|515
1703663700000|2023-12-27 07:55:00|727.49|717.09|725.85|715.45|728.07|717.67|725.29|714.89|581
1703664000000|2023-12-27 08:00:00|725.79|715.39|724.26|713.86|726.15|715.75|723.38|712.98|624
1703664300000|2023-12-27 08:05:00|724.27|713.87|726.07|715.67|726.22|715.82|724.03|713.63|487
1703664600000|2023-12-27 08:10:00|726.24|715.84|724.72|714.32|727.67|717.27|724.3|713.9|621
1703664900000|2023-12-27 08:15:00|724.64|714.24|724.92|714.52|725.48|715.08|722.36|711.96|638
1703665200000|2023-12-27 08:20:00|724.91|714.51|723.95|713.55|725.39|714.99|721.54|711.14|601
1703665500000|2023-12-27 08:25:00|723.99|713.59|728.61|718.21|729.39|718.99|723.71|713.31|719
1703665800000|2023-12-27 08:30:00|728.49|718.09|728.71|718.31|730.04|719.64|727.78|717.38|831
1703666100000|2023-12-27 08:35:00|728.66|718.26|729.37|718.97|730.34|719.94|728.51|718.11|657
1703666400000|2023-12-27 08:40:00|729.39|718.99|729.1|718.7|730.84|720.44|728.02|717.62|685
1703666700000|2023-12-27 08:45:00|729.08|718.68|727.09|716.69|732.48|722.08|726.68|716.28|801
1703667000000|2023-12-27 08:50:00|726.95|716.55|731.81|721.41|731.88|721.48|726.57|716.17|735
1703667300000|2023-12-27 08:55:00|731.56|721.16|729.57|719.17|732.21|721.81|729.04|718.64|672
1703667600000|2023-12-27 09:00:00|729.58|719.18|727.39|716.99|730.84|720.44|727.15|716.75|654
1703667900000|2023-12-27 09:05:00|727.25|716.85|726.63|716.23|727.65|717.25|725.82|715.42|581
1703668200000|2023-12-27 09:10:00|726.66|716.26|725.31|714.91|727.52|717.12|723.97|713.57|487
1703668500000|2023-12-27 09:15:00|725.23|714.83|722.96|712.56|726.01|715.61|722.36|711.96|582
1703668800000|2023-12-27 09:20:00|722.9|712.5|725.22|714.82|726.86|716.46|722.58|712.18|589
1703669100000|2023-12-27 09:25:00|725.25|714.85|725.03|714.63|725.4|715|723.7|713.3|506
1703669400000|2023-12-27 09:30:00|724.88|714.48|724.73|714.33|725.01|714.61|721.4|711|627
1703669700000|2023-12-27 09:35:00|724.7|714.3|723.91|713.51|726.1|715.7|723.09|712.69|501
1703670000000|2023-12-27 09:40:00|723.86|713.46|723.97|713.57|725.11|714.71|722.52|712.12|553
1703670300000|2023-12-27 09:45:00|724.01|713.61|724.07|713.67|724.68|714.28|722.25|711.85|685
1703670600000|2023-12-27 09:50:00|723.87|713.47|724.02|713.62|725.78|715.38|723.77|713.37|563
1703670900000|2023-12-27 09:55:00|724.05|713.65|722.53|712.13|724.72|714.32|722.21|711.81|628
1703671200000|2023-12-27 10:00:00|722.38|711.98|722.7|712.3|722.96|712.56|720|709.6|696
1703671500000|2023-12-27 10:05:00|722.46|712.06|721.94|711.54|724.74|714.34|721.72|711.32|592
1703671800000|2023-12-27 10:10:00|721.95|711.55|723.71|713.31|723.91|713.51|720.37|709.97|652
1703672100000|2023-12-27 10:15:00|723.82|713.42|725.56|715.16|726.65|716.25|723.35|712.95|608
1703672400000|2023-12-27 10:20:00|725.55|715.15|729.27|718.87|730.06|719.66|725.17|714.77|626
1703672700000|2023-12-27 10:25:00|729.22|718.82|732.11|721.71|732.51|722.11|728.8|718.4|751
1703673000000|2023-12-27 10:30:00|732.15|721.75|730.72|720.32|732.31|721.91|729.22|718.82|655
1703673300000|2023-12-27 10:35:00|730.73|720.33|730.03|719.63|732.78|722.38|729.9|719.5|545
1703673600000|2023-12-27 10:40:00|729.98|719.58|731.85|721.45|732.15|721.75|728.73|718.33|555
1703673900000|2023-12-27 10:45:00|731.82|721.42|730.52|720.12|732.73|722.33|729.78|719.38|746
1703674200000|2023-12-27 10:50:00|730.42|720.02|729.62|719.22|731.45|721.05|728.86|718.46|645
1703674500000|2023-12-27 10:55:00|729.47|719.07|730.12|719.72|731.11|720.71|728.98|718.58|611
1703674800000|2023-12-27 11:00:00|730.11|719.71|728.85|718.45|730.83|720.43|727.66|717.26|738
1703675100000|2023-12-27 11:05:00|728.75|718.35|727.48|717.08|730.64|720.24|726.63|716.23|569
1703675400000|2023-12-27 11:10:00|727.38|716.98|731.08|720.68|731.28|720.88|727.01|716.61|470
1703675700000|2023-12-27 11:15:00|731.23|720.83|729.49|719.09|731.23|720.83|727.87|717.47|718
1703676000000|2023-12-27 11:20:00|729.45|719.05|729.56|719.16|730.3|719.9|728.81|718.41|502
1703676300000|2023-12-27 11:25:00|729.57|719.17|728.93|718.53|730.38|719.98|727.94|717.54|514
1703676600000|2023-12-27 11:30:00|728.94|718.54|728.49|718.09|729.14|718.74|727.36|716.96|611
1703676900000|2023-12-27 11:35:00|728.53|718.13|730.79|720.39|731.02|720.62|728.32|717.92|613
1703677200000|2023-12-27 11:40:00|730.9|720.5|732.28|721.88|733.44|723.04|730.79|720.39|605
1703677500000|2023-12-27 11:45:00|732.31|721.91|734.37|723.97|734.55|724.15|731.45|721.05|495
1703677800000|2023-12-27 11:50:00|734.35|723.95|728.51|718.11|734.96|724.56|728.51|718.11|757
1703678100000|2023-12-27 11:55:00|728.58|718.18|731.02|720.62|731.06|720.66|728.44|718.04|617
1703678400000|2023-12-27 12:00:00|731.08|720.68|729.06|718.66|731.25|720.85|728.78|718.38|751
1703678700000|2023-12-27 12:05:00|729.18|718.78|730.96|720.56|731.73|721.33|729.02|718.62|594
1703679000000|2023-12-27 12:10:00|730.97|720.57|728.17|717.77|732.44|722.04|727.83|717.43|653
1703679300000|2023-12-27 12:15:00|728.24|717.84|725.43|715.03|728.85|718.45|724.39|713.99|570
1703679600000|2023-12-27 12:20:00|725.39|714.99|726.76|716.36|728.48|718.08|724.97|714.57|624
1703679900000|2023-12-27 12:25:00|726.7|716.3|727.54|717.14|727.85|717.45|726.17|715.77|484
1703680200000|2023-12-27 12:30:00|727.5|717.1|726.87|716.47|728.81|718.41|726.61|716.21|676
1703680500000|2023-12-27 12:35:00|726.9|716.5|725.43|715.03|727.08|716.68|724.33|713.93|690
1703680800000|2023-12-27 12:40:00|725.58|715.18|721.93|711.53|726.18|715.78|721.58|711.18|832
1703681100000|2023-12-27 12:45:00|721.95|711.55|721.97|711.57|724.87|714.47|721.63|711.23|857
1703681400000|2023-12-27 12:50:00|722.03|711.63|723.5|713.1|723.85|713.45|721.3|710.9|791
1703681700000|2023-12-27 12:55:00|723.46|713.06|723.7|713.3|726.77|716.37|721.98|711.58|683
1703682000000|2023-12-27 13:00:00|723.68|713.28|723.08|712.68|724.85|714.45|721.15|710.75|846
1703682300000|2023-12-27 13:05:00|723.21|712.81|723.44|713.04|726.13|715.73|722.37|711.97|841
1703682600000|2023-12-27 13:10:00|723.24|712.84|726.1|715.7|726.15|715.75|722.78|712.38|745
1703682900000|2023-12-27 13:15:00|725.94|715.54|725.49|715.09|726.5|716.1|724.69|714.29|693
1703683200000|2023-12-27 13:20:00|725.43|715.03|728.57|718.17|728.64|718.24|723.81|713.41|692
1703683500000|2023-12-27 13:25:00|728.54|718.14|728.75|718.35|730.25|719.85|728.43|718.03|632
1703683800000|2023-12-27 13:30:00|728.88|718.48|729.65|719.25|730.63|720.23|728.65|718.25|633
1703684100000|2023-12-27 13:35:00|729.6|719.2|725.53|715.13|730.16|719.76|724.66|714.26|752
1703684400000|2023-12-27 13:40:00|725.56|715.16|727.26|716.86|727.69|717.29|724.36|713.96|755
1703684700000|2023-12-27 13:45:00|727.25|716.85|726.45|716.05|728.13|717.73|725.46|715.06|772
1703685000000|2023-12-27 13:50:00|726.36|715.96|727.8|717.4|729.39|718.99|725.61|715.21|742
1703685300000|2023-12-27 13:55:00|727.64|717.24|726.53|716.13|728.41|718.01|725.73|715.33|730
1703685600000|2023-12-27 14:00:00|726.5|716.1|725|714.6|727.09|716.69|724.62|714.22|505
1703685900000|2023-12-27 14:05:00|724.95|714.55|723.8|713.4|725.07|714.67|723.04|712.64|551
1703686200000|2023-12-27 14:10:00|723.9|713.5|729.1|718.7|730.16|719.76|723.75|713.35|630
1703686500000|2023-12-27 14:15:00|729.05|718.65|733.94|723.54|734.43|724.03|729.05|718.65|752
1703686800000|2023-12-27 14:20:00|734.13|723.73|731.88|721.48|734.98|724.58|730.77|720.37|870
1703687100000|2023-12-27 14:25:00|731.78|721.38|725.17|714.77|732.08|721.68|722.63|712.23|978
1703687400000|2023-12-27 14:30:00|725.13|714.73|728.67|718.27|730.41|720.01|724.75|714.35|753
1703687700000|2023-12-27 14:35:00|728.65|718.25|732.47|722.07|732.59|722.19|728.39|717.99|590
1703688000000|2023-12-27 14:40:00|732.44|722.04|732.99|722.59|734.12|723.72|732.16|721.76|741
1703688300000|2023-12-27 14:45:00|732.92|722.52|734.78|724.38|735.74|725.34|732.72|722.32|738
1703688600000|2023-12-27 14:50:00|734.73|724.33|741.05|730.65|742.11|731.71|734.39|723.99|898
1703688900000|2023-12-27 14:55:00|741.13|730.73|738.39|727.99|741.32|730.92|736.49|726.09|712
1703689200000|2023-12-27 15:00:00|738.38|727.98|737.91|727.51|741.68|731.28|736.91|726.51|695
1703689500000|2023-12-27 15:05:00|737.92|727.52|729.49|719.09|738.68|728.28|729.2|718.8|593
1703689800000|2023-12-27 15:10:00|729.47|719.07|732.94|722.54|734.71|724.31|729.37|718.97|725
1703690100000|2023-12-27 15:15:00|733.18|722.78|730.76|720.36|735.61|725.21|729.88|719.48|821
1703690400000|2023-12-27 15:20:00|730.94|720.54|728.96|718.56|732.53|722.13|727.85|717.45|766
1703690700000|2023-12-27 15:25:00|728.99|718.59|730.11|719.71|730.88|720.48|726.25|715.85|685
1703691000000|2023-12-27 15:30:00|730.17|719.77|725.47|715.07|730.62|720.22|725.3|714.9|550
1703691300000|2023-12-27 15:35:00|725.7|715.3|730.41|720.01|730.57|720.17|725.3|714.9|578
1703691600000|2023-12-27 15:40:00|730.38|719.98|728.99|718.59|730.61|720.21|727.17|716.77|739
1703691900000|2023-12-27 15:45:00|729.14|718.74|730.21|719.81|730.22|719.82|727.36|716.96|740
1703692200000|2023-12-27 15:50:00|730.16|719.76|729.38|718.98|732.38|721.98|728.21|717.81|696
1703692500000|2023-12-27 15:55:00|729.48|719.08|729.3|718.9|731.69|721.29|729.05|718.65|576
1703692800000|2023-12-27 16:00:00|729.31|718.91|730.71|720.31|731.7|721.3|728.7|718.3|619
1703693100000|2023-12-27 16:05:00|730.72|720.32|729.76|719.36|730.79|720.39|728.28|717.88|544
1703693400000|2023-12-27 16:10:00|729.68|719.28|730.85|720.45|731.37|720.97|726.8|716.4|427
1703693700000|2023-12-27 16:15:00|730.78|720.38|735.03|724.63|735.47|725.07|729.85|719.45|592
1703694000000|2023-12-27 16:20:00|734.93|724.53|735.8|725.4|736.98|726.58|733.76|723.36|808
1703694300000|2023-12-27 16:25:00|735.75|725.35|740.88|730.48|740.99|730.59|733.75|723.35|598
1703694600000|2023-12-27 16:30:00|740.68|730.28|741.76|731.36|745|734.6|739.65|729.25|560
1703694900000|2023-12-27 16:35:00|741.73|731.33|743.87|733.47|745.26|734.86|739.22|728.82|660
1703695200000|2023-12-27 16:40:00|743.57|733.17|746.35|735.95|746.65|736.25|741.95|731.55|521
1703695500000|2023-12-27 16:45:00|746.3|735.9|747.3|736.9|748.47|738.07|745.5|735.1|445
1703695800000|2023-12-27 16:50:00|747.27|736.87|744.38|733.98|747.27|736.87|742.85|732.45|582
1703696100000|2023-12-27 16:55:00|744.48|734.08|748.05|737.65|748.25|737.85|744.48|734.08|485
1703696400000|2023-12-27 17:00:00|748.1|737.7|745.1|734.7|748.39|737.99|744.8|734.4|502
1703696700000|2023-12-27 17:05:00|745.07|734.67|739.27|728.87|745.97|735.57|738.64|728.24|546
1703697000000|2023-12-27 17:10:00|739.12|728.72|736.58|726.18|739.78|729.38|735.45|725.05|485
1703697300000|2023-12-27 17:15:00|736.65|726.25|738.5|728.1|738.5|728.1|732.75|722.35|544
1703697600000|2023-12-27 17:20:00|738.55|728.15|737.3|726.9|740.55|730.15|737.3|726.9|340
1703697900000|2023-12-27 17:25:00|737.4|727|734.8|724.4|737.4|727|733.9|723.5|347
1703698200000|2023-12-27 17:30:00|734.75|724.35|737.5|727.1|737.65|727.25|734.65|724.25|323
1703698500000|2023-12-27 17:35:00|737.67|727.27|736.7|726.3|738.4|728|733.8|723.4|422
1703698800000|2023-12-27 17:40:00|736.75|726.35|737.5|727.1|737.6|727.2|735.55|725.15|245
1703699100000|2023-12-27 17:45:00|737.45|727.05|735.9|725.5|737.77|727.37|735.3|724.9|187
1703699400000|2023-12-27 17:50:00|735.85|725.45|735.85|725.45|736.15|725.75|735.05|724.65|125
1703699700000|2023-12-27 17:55:00|735.8|725.4|735.2|724.8|735.85|725.45|734.85|724.45|105
1703700000000|2023-12-27 18:00:00|735.25|724.85|735.75|725.35|738.8|728.4|735.15|724.75|254
1703700300000|2023-12-27 18:05:00|735.8|725.4|738.55|728.15|738.85|728.45|735.35|724.95|385
1703700600000|2023-12-27 18:10:00|738.6|728.2|733.1|722.7|738.65|728.25|733.02|722.62|330
1703700900000|2023-12-27 18:15:00|733.25|722.85|733.58|723.18|734.88|724.48|731.9|721.5|354
1703701200000|2023-12-27 18:20:00|733.55|723.15|733.78|723.38|735.85|725.45|733.4|723|221
1703701500000|2023-12-27 18:25:00|733.88|723.48|733.87|723.47|734.05|723.65|731.8|721.4|196
1703701800000|2023-12-27 18:30:00|733.88|723.48|734.25|723.85|735.15|724.75|732.75|722.35|232
1703702100000|2023-12-27 18:35:00|734.3|723.9|735.45|725.05|735.9|725.5|734.2|723.8|187
1703702400000|2023-12-27 18:40:00|735.35|724.95|733.95|723.55|735.7|725.3|733.9|723.5|131
1703702700000|2023-12-27 18:45:00|733.85|723.45|734.75|724.35|734.9|724.5|732.72|722.32|343
1703703000000|2023-12-27 18:50:00|734.8|724.4|736.35|725.95|736.35|725.95|734.8|724.4|153
1703703300000|2023-12-27 18:55:00|736.3|725.9|736.25|725.85|737.45|727.05|735.15|724.75|208
1703703600000|2023-12-27 19:00:00|736.4|726|736.75|726.35|736.75|726.35|734.4|724|226
1703703900000|2023-12-27 19:05:00|737.3|726.9|734.7|724.3|738.1|727.7|734.55|724.15|258
1703704200000|2023-12-27 19:10:00|734.55|724.15|731.55|721.15|734.9|724.5|731.35|720.95|301
1703704500000|2023-12-27 19:15:00|731.45|721.05|732.31|721.91|732.45|722.05|730.85|720.45|254
1703704800000|2023-12-27 19:20:00|732.35|721.95|731.3|720.9|732.36|721.96|730.85|720.45|170
1703705100000|2023-12-27 19:25:00|731.35|720.95|732.3|721.9|733.85|723.45|731.35|720.95|131
1703705400000|2023-12-27 19:30:00|732.15|721.75|731.28|720.88|732.35|721.95|730.85|720.45|107
1703705700000|2023-12-27 19:35:00|730.85|720.45|731.54|721.14|732.75|722.35|730.62|720.22|186
1703706000000|2023-12-27 19:40:00|731.15|720.75|730.31|719.91|732.3|721.9|730.3|719.9|91
1703706300000|2023-12-27 19:45:00|730.35|719.95|729.64|719.24|730.92|720.52|729.24|718.84|403
1703706600000|2023-12-27 19:50:00|729.34|718.94|730.31|719.91|731.01|720.61|729.24|718.84|299
1703706900000|2023-12-27 19:55:00|730.26|719.86|731|720.6|731|720.6|729.85|719.45|140
1703707200000|2023-12-27 20:00:00|731.05|720.65|727.55|717.15|731.4|721|727|716.6|168
1703707500000|2023-12-27 20:05:00|727.5|717.1|730.45|720.05|730.9|720.5|727.45|717.05|145
1703707800000|2023-12-27 20:10:00|730.4|720|729.47|719.07|731.1|720.7|729.25|718.85|124
1703708100000|2023-12-27 20:15:00|729.37|718.97|729.09|718.69|729.59|719.19|727.81|717.41|188
1703708400000|2023-12-27 20:20:00|729.04|718.64|729|718.6|731.23|720.83|728.44|718.04|235
1703708700000|2023-12-27 20:25:00|728.88|718.48|729.88|719.48|730.05|719.65|728.27|717.87|179
1703709000000|2023-12-27 20:30:00|729.83|719.43|729.3|718.9|729.83|719.43|727.43|717.03|239
1703709300000|2023-12-27 20:35:00|729.35|718.95|731.46|721.06|731.81|721.41|729.03|718.63|170
1703709600000|2023-12-27 20:40:00|731.51|721.11|731.71|721.31|732.15|721.75|730.01|719.61|229
1703709900000|2023-12-27 20:45:00|731.65|721.25|730.53|720.13|733.45|723.05|730.23|719.83|272
1703710200000|2023-12-27 20:50:00|730.38|719.98|730.1|719.7|730.92|720.52|729.18|718.78|255
1703710500000|2023-12-27 20:55:00|730.15|719.75|731.36|720.96|731.7|721.3|730.15|719.75|236
1703710800000|2023-12-27 21:00:00|731.26|720.86|729.5|719.1|731.7|721.3|729.45|719.05|174
1703711100000|2023-12-27 21:05:00|729.55|719.15|729.64|719.24|731.4|721|729.45|719.05|273
1703711400000|2023-12-27 21:10:00|729.73|719.33|729.85|719.45|730.52|720.12|729.52|719.12|138
1703711700000|2023-12-27 21:15:00|729.58|719.18|729.02|718.62|730.58|720.18|728.92|718.52|194
1703712000000|2023-12-27 21:20:00|729.07|718.67|728.99|718.59|729.77|719.37|728.32|717.92|147
1703712300000|2023-12-27 21:25:00|728.94|718.54|728.86|718.46|729.17|718.77|728.13|717.73|155
1703712600000|2023-12-27 21:30:00|728.81|718.41|728.09|717.69|729.8|719.4|728.09|717.69|197
1703712900000|2023-12-27 21:35:00|728.14|717.74|731.8|721.4|732.31|721.91|727.99|717.59|231
1703713200000|2023-12-27 21:40:00|731.55|721.15|731.7|721.3|732.35|721.95|731.55|721.15|192
1703713500000|2023-12-27 21:45:00|731.65|721.25|731.72|721.32|732.75|722.35|730.84|720.44|205
1703713800000|2023-12-27 21:50:00|731.67|721.27|731.5|721.1|731.85|721.45|729.9|719.5|186
1703714100000|2023-12-27 21:55:00|731.3|720.9|731.34|720.94|731.4|721|730.35|719.95|183
1703714400000|2023-12-27 22:00:00|731.39|720.99|729.31|718.91|731.39|720.99|728.67|718.27|142
1703714700000|2023-12-27 22:05:00|729.26|718.86|729.21|718.81|730.55|720.15|728.68|718.28|168
1703715000000|2023-12-27 22:10:00|729.22|718.82|734.42|724.02|734.53|724.13|728.98|718.58|406
1703715300000|2023-12-27 22:15:00|734.4|724|735.01|724.61|735.8|725.4|734.22|723.82|237
1703715600000|2023-12-27 22:20:00|735.06|724.66|732.2|721.8|735.2|724.8|732.2|721.8|234
1703715900000|2023-12-27 22:25:00|732.25|721.85|732.55|722.15|734.3|723.9|731.45|721.05|178
1703716200000|2023-12-27 22:30:00|732.6|722.2|736.34|725.94|736.4|726|732.6|722.2|148
1703716500000|2023-12-27 22:35:00|736.32|725.92|734.27|723.87|736.52|726.12|734.15|723.75|296
1703716800000|2023-12-27 22:40:00|734.3|723.9|730.3|719.9|734.45|724.05|730.3|719.9|199
1703717100000|2023-12-27 22:45:00|730.25|719.85|730.75|720.35|732|721.6|729.35|718.95|128
1703717400000|2023-12-27 22:50:00|730.8|720.4|727.73|717.33|732.5|722.1|727.73|717.33|167
1703717700000|2023-12-27 22:55:00|727.75|717.35|729.2|718.8|729.2|718.8|726.05|715.65|186
1703718000000|2023-12-27 23:00:00|729.25|718.85|728.49|718.09|731.8|721.4|728.17|717.77|348
1703718300000|2023-12-27 23:05:00|728.44|718.04|728.68|718.28|729.35|718.95|727.85|717.45|354
1703718600000|2023-12-27 23:10:00|728.67|718.27|732.35|721.95|732.35|721.95|728.67|718.27|386
1703718900000|2023-12-27 23:15:00|732.31|721.91|734.75|724.35|734.9|724.5|732.18|721.78|492
1703719200000|2023-12-27 23:20:00|734.7|724.3|732.35|721.95|734.75|724.35|732.35|721.95|361
1703719500000|2023-12-27 23:25:00|732.45|722.05|731.95|721.55|732.8|722.4|731.55|721.15|73
1703719800000|2023-12-27 23:30:00|732|721.6|731.1|720.7|732.55|722.15|730.85|720.45|79
1703720100000|2023-12-27 23:35:00|731.15|720.75|732|721.6|732.75|722.35|731.1|720.7|179
1703720400000|2023-12-27 23:40:00|732.05|721.65|732.25|721.85|732.55|722.15|730.8|720.4|106
1703720700000|2023-12-27 23:45:00|732.3|721.9|729.15|718.75|732.55|722.15|728.25|717.85|206
1703721000000|2023-12-27 23:50:00|729.1|718.7|730|719.6|731.32|720.92|728.3|717.9|198
1703721300000|2023-12-27 23:55:00|729.95|719.55|729.3|718.9|730.2|719.8|728.25|717.85|211
1703721600000|2023-12-28 00:00:00|729.4|719|733.6|723.2|733.65|723.25|728.3|717.9|281
1703721900000|2023-12-28 00:05:00|733.59|723.19|737.18|726.78|737.75|727.35|733.59|723.19|579
1703722200000|2023-12-28 00:10:00|737.23|726.83|737.8|727.4|738.69|728.29|736.9|726.5|364
1703722500000|2023-12-28 00:15:00|737.84|727.44|738.6|728.2|739.25|728.85|736.25|725.85|380
1703722800000|2023-12-28 00:20:00|738.57|728.17|739.2|728.8|740.85|730.45|737.81|727.41|350
1703723100000|2023-12-28 00:25:00|739.09|728.69|738.75|728.35|740.95|730.55|737.65|727.25|385
1703723400000|2023-12-28 00:30:00|738.8|728.4|740.71|730.31|741.91|731.51|738.11|727.71|349
1703723700000|2023-12-28 00:35:00|740.76|730.36|745.2|734.8|746.15|735.75|740.46|730.06|596
1703724000000|2023-12-28 00:40:00|745.4|735|745.8|735.4|748.95|738.55|745.15|734.75|613
1703724300000|2023-12-28 00:45:00|745.7|735.3|745.7|735.3|749.25|738.85|744.85|734.45|617
1703724600000|2023-12-28 00:50:00|745.75|735.35|747.45|737.05|748.5|738.1|745.55|735.15|567
1703724900000|2023-12-28 00:55:00|747.5|737.1|745.65|735.25|748.1|737.7|743.8|733.4|690
1703725200000|2023-12-28 01:00:00|745.59|735.19|745.75|735.35|746.55|736.15|744.35|733.95|565
1703725500000|2023-12-28 01:05:00|745.8|735.4|745.05|734.65|747.3|736.9|744.63|734.23|220
1703725800000|2023-12-28 01:10:00|745|734.6|746.45|736.05|747.15|736.75|744.21|733.81|243
1703726100000|2023-12-28 01:15:00|746.5|736.1|740.95|730.55|747.1|736.7|739.45|729.05|393
1703726400000|2023-12-28 01:20:00|741|730.6|741.14|730.74|741.41|731.01|737.43|727.03|426
1703726700000|2023-12-28 01:25:00|740.89|730.49|743.1|732.7|743.45|733.05|739.1|728.7|515
1703727000000|2023-12-28 01:30:00|743.05|732.65|746.6|736.2|747|736.6|742.85|732.45|487
1703727300000|2023-12-28 01:35:00|746.75|736.35|746.8|736.4|749.34|738.94|745.7|735.3|424
1703727600000|2023-12-28 01:40:00|746.85|736.45|749.55|739.15|749.55|739.15|746.3|735.9|358
1703727900000|2023-12-28 01:45:00|749.6|739.2|750.2|739.8|752.17|741.77|748.4|738|291
1703728200000|2023-12-28 01:50:00|750.25|739.85|752.3|741.9|752.65|742.25|749.2|738.8|308
1703728500000|2023-12-28 01:55:00|752.35|741.95|752.85|742.45|753.4|743|752.05|741.65|285
1703728800000|2023-12-28 02:00:00|752.75|742.35|749.3|738.9|752.75|742.35|749.1|738.7|357
1703729100000|2023-12-28 02:05:00|749.35|738.95|742.02|731.62|749.35|738.95|741.35|730.95|463
1703729400000|2023-12-28 02:10:00|742.07|731.67|745.89|735.49|746.46|736.06|740.2|729.8|397
1703729700000|2023-12-28 02:15:00|745.84|735.44|747.77|737.37|747.9|737.5|744.5|734.1|439
1703730000000|2023-12-28 02:20:00|747.68|737.28|746.45|736.05|749.9|739.5|745.95|735.55|393
1703730300000|2023-12-28 02:25:00|746.5|736.1|746.85|736.45|749.45|739.05|746.15|735.75|394
1703730600000|2023-12-28 02:30:00|746.9|736.5|746.45|736.05|749.05|738.65|745.85|735.45|322
1703730900000|2023-12-28 02:35:00|746.4|736|746.7|736.3|746.95|736.55|742.95|732.55|374
1703731200000|2023-12-28 02:40:00|746.65|736.25|744.75|734.35|749.3|738.9|744.4|734|387
1703731500000|2023-12-28 02:45:00|744.85|734.45|749.8|739.4|751.01|740.61|744.85|734.45|524
1703731800000|2023-12-28 02:50:00|749.75|739.35|751.7|741.3|753.69|743.29|749.55|739.15|610
1703732100000|2023-12-28 02:55:00|751.75|741.35|753.13|742.73|753.85|743.45|751.75|741.35|500
1703732400000|2023-12-28 03:00:00|753.2|742.8|751.1|740.7|754.35|743.95|750.6|740.2|464
1703732700000|2023-12-28 03:05:00|751.25|740.85|750.55|740.15|752.45|742.05|749.6|739.2|297
1703733000000|2023-12-28 03:10:00|750.6|740.2|750.7|740.3|751.9|741.5|749.1|738.7|346
1703733300000|2023-12-28 03:15:00|750.65|740.25|754.65|744.25|755.2|744.8|750.6|740.2|445
1703733600000|2023-12-28 03:20:00|754.7|744.3|753.8|743.4|755.35|744.95|752.85|742.45|353
1703733900000|2023-12-28 03:25:00|753.75|743.35|751.62|741.22|755.2|744.8|751.15|740.75|245
1703734200000|2023-12-28 03:30:00|751.61|741.21|753.2|742.8|753.6|743.2|749.35|738.95|466
1703734500000|2023-12-28 03:35:00|753.1|742.7|751.95|741.55|754.3|743.9|751.25|740.85|308
1703734800000|2023-12-28 03:40:00|752|741.6|752.05|741.65|753.8|743.4|751.7|741.3|427
1703735100000|2023-12-28 03:45:00|752.3|741.9|750.99|740.59|752.85|742.45|749.75|739.35|460
1703735400000|2023-12-28 03:50:00|751.1|740.7|753.26|742.86|753.7|743.3|750.65|740.25|550
1703735700000|2023-12-28 03:55:00|753.21|742.81|752.2|741.8|753.35|742.95|750.35|739.95|642
1703736000000|2023-12-28 04:00:00|752.22|741.82|751.35|740.95|753.25|742.85|750.36|739.96|505
1703736300000|2023-12-28 04:05:00|751.25|740.85|752.4|742|753.5|743.1|751.2|740.8|228
1703736600000|2023-12-28 04:10:00|752.35|741.95|755.5|745.1|756.35|745.95|752.07|741.67|204
1703736900000|2023-12-28 04:15:00|755.45|745.05|755.4|745|756.35|745.95|753.75|743.35|267
1703737200000|2023-12-28 04:20:00|755.31|744.91|758.3|747.9|758.75|748.35|754.95|744.55|440
1703737500000|2023-12-28 04:25:00|758.35|747.95|759.25|748.85|759.25|748.85|757.25|746.85|250
1703737800000|2023-12-28 04:30:00|759.18|748.78|761.1|750.7|763.75|753.35|759.18|748.78|376
1703738100000|2023-12-28 04:35:00|761.05|750.65|759|748.6|762.15|751.75|758.65|748.25|399
1703738400000|2023-12-28 04:40:00|758.95|748.55|755.45|745.05|762|751.6|755.2|744.8|429
1703738700000|2023-12-28 04:45:00|755.4|745|751.4|741|755.55|745.15|750.6|740.2|392
1703739000000|2023-12-28 04:50:00|751.25|740.85|754.45|744.05|755.65|745.25|750.6|740.2|433
1703739300000|2023-12-28 04:55:00|754.51|744.11|749.1|738.7|754.55|744.15|748.15|737.75|355
1703739600000|2023-12-28 05:00:00|749.13|738.73|750.75|740.35|751.3|740.9|748.15|737.75|367
1703739900000|2023-12-28 05:05:00|750.4|740|748.65|738.25|751.05|740.65|748.55|738.15|323
1703740200000|2023-12-28 05:10:00|748.6|738.2|744.4|734|749.47|739.07|743.35|732.95|503
1703740500000|2023-12-28 05:15:00|744.35|733.95|743.9|733.5|746.9|736.5|743.6|733.2|534
1703740800000|2023-12-28 05:20:00|743.95|733.55|741.55|731.15|745.5|735.1|741.55|731.15|312
1703741100000|2023-12-28 05:25:00|741.54|731.14|741.3|730.9|742.05|731.65|739.6|729.2|299
1703741400000|2023-12-28 05:30:00|741.25|730.85|746.13|735.73|746.2|735.8|741.15|730.75|375
1703741700000|2023-12-28 05:35:00|746.25|735.85|745.51|735.11|746.5|736.1|744.35|733.95|331
1703742000000|2023-12-28 05:40:00|745.35|734.95|747.11|736.71|747.16|736.76|744.54|734.14|485
1703742300000|2023-12-28 05:45:00|747.14|736.74|749.81|739.41|749.81|739.41|746.65|736.25|520
1703742600000|2023-12-28 05:50:00|749.9|739.5|747.45|737.05|750.1|739.7|746.85|736.45|359
1703742900000|2023-12-28 05:55:00|747.48|737.08|747.05|736.65|750.8|740.4|747.05|736.65|365
1703743200000|2023-12-28 06:00:00|747.1|736.7|749.32|738.92|750.95|740.55|744.54|734.14|512
1703743500000|2023-12-28 06:05:00|749.3|738.9|751.97|741.57|752.33|741.93|748.55|738.15|494
1703743800000|2023-12-28 06:10:00|751.95|741.55|749.8|739.4|753.81|743.41|749.8|739.4|405
1703744100000|2023-12-28 06:15:00|750.15|739.75|749.85|739.45|750.52|740.12|748.03|737.63|427
1703744400000|2023-12-28 06:20:00|749.8|739.4|753.78|743.38|754.61|744.21|749.48|739.08|527
1703744700000|2023-12-28 06:25:00|753.93|743.53|756.05|745.65|756.13|745.73|752.45|742.05|675
1703745000000|2023-12-28 06:30:00|756.1|745.7|758|747.6|758.15|747.75|752.41|742.01|757
1703745300000|2023-12-28 06:35:00|758.02|747.62|762.83|752.43|764.24|753.84|756.87|746.47|553
1703745600000|2023-12-28 06:40:00|762.9|752.5|779.65|769.25|780.36|769.96|761.95|751.55|937
1703745900000|2023-12-28 06:45:00|779.69|769.29|773.95|763.55|781.23|770.83|771.3|760.9|894
1703746200000|2023-12-28 06:50:00|773.73|763.33|778.3|767.9|780.55|770.15|773.7|763.3|878
1703746500000|2023-12-28 06:55:00|778.32|767.92|784.42|774.02|784.5|774.1|774.1|763.7|993
1703746800000|2023-12-28 07:00:00|784.47|774.07|779.56|769.16|784.88|774.48|775.66|765.26|957
1703747100000|2023-12-28 07:05:00|779.37|768.97|789.85|779.45|789.85|779.45|778.45|768.05|866
1703747400000|2023-12-28 07:10:00|789.86|779.46|790.23|779.83|793|782.6|787.44|777.04|899
1703747700000|2023-12-28 07:15:00|790.2|779.8|792.62|782.22|793.05|782.65|784.75|774.35|973
1703748000000|2023-12-28 07:20:00|792.68|782.28|790.82|780.42|795.93|785.53|789.86|779.46|921
1703748300000|2023-12-28 07:25:00|790.76|780.36|792.52|782.12|792.52|782.12|785.33|774.93|942
1703748600000|2023-12-28 07:30:00|792.57|782.17|797.25|786.85|797.27|786.87|791.49|781.09|980
1703748900000|2023-12-28 07:35:00|797.29|786.89|797.34|786.94|797.8|787.4|792.7|782.3|835
1703749200000|2023-12-28 07:40:00|797.27|786.87|802.76|792.36|804.3|793.9|797.17|786.77|854
1703749500000|2023-12-28 07:45:00|802.7|792.3|803.82|793.42|805.1|794.7|801.95|791.55|756
1703749800000|2023-12-28 07:50:00|803.85|793.45|796.05|785.65|804.15|793.75|795.28|784.88|896
1703750100000|2023-12-28 07:55:00|796.06|785.66|796.25|785.85|798.05|787.65|793.75|783.35|777
1703750400000|2023-12-28 08:00:00|796.21|785.81|794.95|784.55|798.61|788.21|794.85|784.45|799
1703750700000|2023-12-28 08:05:00|794.9|784.5|794.1|783.7|795.25|784.85|788.93|778.53|906
1703751000000|2023-12-28 08:10:00|794.11|783.71|798.86|788.46|799.2|788.8|792.45|782.05|741
1703751300000|2023-12-28 08:15:00|798.81|788.41|807.95|797.55|807.95|797.55|798.81|788.41|747
1703751600000|2023-12-28 08:20:00|808|797.6|803.38|792.98|809.73|799.33|802.25|791.85|760
1703751900000|2023-12-28 08:25:00|803.35|792.95|802.43|792.03|804.68|794.28|797.59|787.19|859
1703752200000|2023-12-28 08:30:00|802.5|792.1|798.25|787.85|802.75|792.35|798.25|787.85|822
1703752500000|2023-12-28 08:35:00|798.41|788.01|800.8|790.4|801.73|791.33|797.41|787.01|736
1703752800000|2023-12-28 08:40:00|800.75|790.35|795.95|785.55|800.8|790.4|794.65|784.25|706
1703753100000|2023-12-28 08:45:00|795.9|785.5|797.19|786.79|797.45|787.05|795.12|784.72|683
1703753400000|2023-12-28 08:50:00|797.23|786.83|799.95|789.55|800.9|790.5|795.8|785.4|672
1703753700000|2023-12-28 08:55:00|800.05|789.65|802.51|792.11|803.05|792.65|797.45|787.05|627
1703754000000|2023-12-28 09:00:00|802.49|792.09|798.53|788.13|804.62|794.22|797.6|787.2|822
1703754300000|2023-12-28 09:05:00|798.5|788.1|796.62|786.22|799.35|788.95|795.7|785.3|660
1703754600000|2023-12-28 09:10:00|796.58|786.18|791.4|781|796.95|786.55|790.35|779.95|679
1703754900000|2023-12-28 09:15:00|791.23|780.83|786.7|776.3|792.96|782.56|785.65|775.25|771
1703755200000|2023-12-28 09:20:00|786.8|776.4|787.8|777.4|789.76|779.36|785.9|775.5|660
1703755500000|2023-12-28 09:25:00|787.7|777.3|781.35|770.95|788.9|778.5|780.3|769.9|780
1703755800000|2023-12-28 09:30:00|781.55|771.15|779.6|769.2|785.75|775.35|778.6|768.2|761
1703756100000|2023-12-28 09:35:00|779.47|769.07|778.15|767.75|782.45|772.05|773.54|763.14|680
1703756400000|2023-12-28 09:40:00|778.09|767.69|780.3|769.9|783.42|773.02|778.09|767.69|697
1703756700000|2023-12-28 09:45:00|780.13|769.73|778.31|767.91|781|770.6|777.55|767.15|548
1703757000000|2023-12-28 09:50:00|778.32|767.92|777.69|767.29|781.75|771.35|775.19|764.79|653
1703757300000|2023-12-28 09:55:00|777.59|767.19|775.15|764.75|778.2|767.8|774.6|764.2|612
1703757600000|2023-12-28 10:00:00|775.25|764.85|774.9|764.5|776.52|766.12|773.3|762.9|661
1703757900000|2023-12-28 10:05:00|775.22|764.82|779.9|769.5|780.75|770.35|774.3|763.9|720
1703758200000|2023-12-28 10:10:00|779.95|769.55|780.4|770|782.47|772.07|779.74|769.34|568
1703758500000|2023-12-28 10:15:00|780.35|769.95|780.12|769.72|782.9|772.5|779.5|769.1|485
1703758800000|2023-12-28 10:20:00|780.01|769.61|781.88|771.48|782.15|771.75|778.28|767.88|626
1703759100000|2023-12-28 10:25:00|781.95|771.55|779.49|769.09|782|771.6|777.45|767.05|524
1703759400000|2023-12-28 10:30:00|779.52|769.12|780.89|770.49|782.15|771.75|779.41|769.01|520
1703759700000|2023-12-28 10:35:00|780.75|770.35|784.6|774.2|784.9|774.5|779.65|769.25|557
1703760000000|2023-12-28 10:40:00|784.87|774.47|783|772.6|785.75|775.35|782.65|772.25|481
1703760300000|2023-12-28 10:45:00|783.05|772.65|785.4|775|785.4|775|782.7|772.3|473
1703760600000|2023-12-28 10:50:00|785.32|774.92|783.27|772.87|785.83|775.43|782.45|772.05|499
1703760900000|2023-12-28 10:55:00|783.28|772.88|784.4|774|784.75|774.35|781.05|770.65|491
1703761200000|2023-12-28 11:00:00|784.05|773.65|783.4|773|784.85|774.45|782.15|771.75|610
1703761500000|2023-12-28 11:05:00|783.72|773.32|778.55|768.15|783.95|773.55|777.94|767.54|485
1703761800000|2023-12-28 11:10:00|778.52|768.12|776.95|766.55|778.76|768.36|776.65|766.25|481
1703762100000|2023-12-28 11:15:00|777|766.6|775.66|765.26|777.1|766.7|772.9|762.5|602
1703762400000|2023-12-28 11:20:00|775.67|765.27|773.99|763.59|776.1|765.7|772|761.6|625
1703762700000|2023-12-28 11:25:00|773.94|763.54|775.47|765.07|776.26|765.86|773.45|763.05|428
1703763000000|2023-12-28 11:30:00|775.87|765.47|778.05|767.65|778.7|768.3|774.05|763.65|516
1703763300000|2023-12-28 11:35:00|777.97|767.57|774.25|763.85|778.03|767.63|773.25|762.85|578
1703763600000|2023-12-28 11:40:00|774.31|763.91|776|765.6|777.15|766.75|773.5|763.1|622
1703763900000|2023-12-28 11:45:00|776.05|765.65|776.95|766.55|778.05|767.65|774.95|764.55|539
1703764200000|2023-12-28 11:50:00|776.6|766.2|775.6|765.2|777.4|767|774.25|763.85|478
1703764500000|2023-12-28 11:55:00|775.65|765.25|776.75|766.35|778.55|768.15|775.4|765|493
1703764800000|2023-12-28 12:00:00|776.35|765.95|775.22|764.82|778.2|767.8|774|763.6|632
1703765100000|2023-12-28 12:05:00|775.3|764.9|773.7|763.3|775.75|765.35|771.38|760.98|675
1703765400000|2023-12-28 12:10:00|773.64|763.24|772.75|762.35|773.7|763.3|771.2|760.8|570
1703765700000|2023-12-28 12:15:00|772.95|762.55|769.54|759.14|773.35|762.95|767.58|757.18|646
1703766000000|2023-12-28 12:20:00|769.5|759.1|766.8|756.4|769.5|759.1|765.55|755.15|557
1703766300000|2023-12-28 12:25:00|767.22|756.82|765.65|755.25|767.7|757.3|763.15|752.75|723
1703766600000|2023-12-28 12:30:00|765.6|755.2|763.31|752.91|765.6|755.2|762.33|751.93|766
1703766900000|2023-12-28 12:35:00|763.28|752.88|761.95|751.55|764.65|754.25|759.09|748.69|732
1703767200000|2023-12-28 12:40:00|761.9|751.5|760.1|749.7|763.55|753.15|758.85|748.45|613
1703767500000|2023-12-28 12:45:00|759.95|749.55|760.35|749.95|761.7|751.3|758.7|748.3|515
1703767800000|2023-12-28 12:50:00|760.1|749.7|756.45|746.05|761.7|751.3|756.39|745.99|377
1703768100000|2023-12-28 12:55:00|756.39|745.99|755.48|745.08|757.4|747|754.55|744.15|745
1703768400000|2023-12-28 13:00:00|755.5|745.1|760.45|750.05|760.45|750.05|749.15|738.75|838
1703768700000|2023-12-28 13:05:00|760.3|749.9|761.1|750.7|762.6|752.2|758.71|748.31|726
1703769000000|2023-12-28 13:10:00|761.15|750.75|758.1|747.7|763.1|752.7|758.1|747.7|663
1703769300000|2023-12-28 13:15:00|758.2|747.8|759.1|748.7|762.05|751.65|758.2|747.8|448
1703769600000|2023-12-28 13:20:00|759.15|748.75|764.17|753.77|764.2|753.8|758.5|748.1|394
1703769900000|2023-12-28 13:25:00|764.2|753.8|764.05|753.65|766.26|755.86|762.3|751.9|589
1703770200000|2023-12-28 13:30:00|764.1|753.7|768.45|758.05|770.76|760.36|763.56|753.16|665
1703770500000|2023-12-28 13:35:00|768.4|758|772.65|762.25|772.65|762.25|765.85|755.45|588
1703770800000|2023-12-28 13:40:00|772.7|762.3|776.85|766.45|777.2|766.8|771|760.6|756
1703771100000|2023-12-28 13:45:00|776.87|766.47|774.6|764.2|778.15|767.75|771.45|761.05|711
1703771400000|2023-12-28 13:50:00|774.55|764.15|778.05|767.65|778.15|767.75|774.42|764.02|663
1703771700000|2023-12-28 13:55:00|777.98|767.58|773.12|762.72|779.5|769.1|773.07|762.67|479
1703772000000|2023-12-28 14:00:00|773.27|762.87|775.4|765|776.93|766.53|772.69|762.29|578
1703772300000|2023-12-28 14:05:00|775.45|765.05|769.15|758.75|775.6|765.2|768.41|758.01|801
1703772600000|2023-12-28 14:10:00|769.3|758.9|776.85|766.45|777.37|766.97|767.11|756.71|849
1703772900000|2023-12-28 14:15:00|776.86|766.46|775.85|765.45|776.89|766.49|769.25|758.85|934
1703773200000|2023-12-28 14:20:00|775.92|765.52|773.04|762.64|780|769.6|772.15|761.75|1032
1703773500000|2023-12-28 14:25:00|773.19|762.79|785.05|774.65|785.05|774.65|772.7|762.3|907
1703773800000|2023-12-28 14:30:00|785.2|774.8|781.5|771.1|787.15|776.75|780.8|770.4|879
1703774100000|2023-12-28 14:35:00|781.48|771.08|787.76|777.36|790.65|780.25|781.43|771.03|843
1703774400000|2023-12-28 14:40:00|787.82|777.42|775.66|765.26|788.47|778.07|775|764.6|847
1703774700000|2023-12-28 14:45:00|775.74|765.34|785.16|774.76|786.25|775.85|773.8|763.4|945
1703775000000|2023-12-28 14:50:00|785.1|774.7|787.84|777.44|789.77|779.37|783.91|773.51|842
1703775300000|2023-12-28 14:55:00|787.85|777.45|782.6|772.2|787.85|777.45|772.51|762.11|935
1703775600000|2023-12-28 15:00:00|782.62|772.22|780.45|770.05|789.3|778.9|779.04|768.64|755
1703775900000|2023-12-28 15:05:00|780.4|770|776|765.6|781.02|770.62|773.55|763.15|695
1703776200000|2023-12-28 15:10:00|775.91|765.51|779|768.6|780.39|769.99|773.87|763.47|659
1703776500000|2023-12-28 15:15:00|779.25|768.85|785.5|775.1|786.85|776.45|777.32|766.92|645
1703776800000|2023-12-28 15:20:00|785.55|775.15|780.2|769.8|785.55|775.15|775.9|765.5|643
1703777100000|2023-12-28 15:25:00|780.25|769.85|770.6|760.2|781.1|770.7|770.6|760.2|567
1703777400000|2023-12-28 15:30:00|770.7|760.3|775.8|765.4|776.78|766.38|770.6|760.2|706
1703777700000|2023-12-28 15:35:00|775.75|765.35|777.05|766.65|778.15|767.75|770.7|760.3|761
1703778000000|2023-12-28 15:40:00|777|766.6|775.8|765.4|778|767.6|775.1|764.7|534
1703778300000|2023-12-28 15:45:00|775.85|765.45|768.15|757.75|776.9|766.5|767.95|757.55|471
1703778600000|2023-12-28 15:50:00|768.3|757.9|761.7|751.3|768.82|758.42|760.88|750.48|682
1703778900000|2023-12-28 15:55:00|761.75|751.35|763.08|752.68|763.44|753.04|760.8|750.4|533
1703779200000|2023-12-28 16:00:00|763.1|752.7|770.85|760.45|771.05|760.65|761.45|751.05|741
1703779500000|2023-12-28 16:05:00|770.8|760.4|778.05|767.65|779.32|768.92|769.45|759.05|595
1703779800000|2023-12-28 16:10:00|778.1|767.7|779.3|768.9|782.25|771.85|777.27|766.87|700
1703780100000|2023-12-28 16:15:00|779.33|768.93|776|765.6|781.23|770.83|775.28|764.88|581
1703780400000|2023-12-28 16:20:00|775.95|765.55|781.18|770.78|782.35|771.95|775.69|765.29|680
1703780700000|2023-12-28 16:25:00|781.13|770.73|780.6|770.2|783.2|772.8|778.45|768.05|714
1703781000000|2023-12-28 16:30:00|780.65|770.25|785.6|775.2|786.19|775.79|778.36|767.96|617
1703781300000|2023-12-28 16:35:00|785.55|775.15|789.85|779.45|789.93|779.53|783.7|773.3|640
1703781600000|2023-12-28 16:40:00|789.82|779.42|794.55|784.15|794.55|784.15|788.15|777.75|606
1703781900000|2023-12-28 16:45:00|794.6|784.2|797.45|787.05|797.45|787.05|791.4|781|639
1703782200000|2023-12-28 16:50:00|798.05|787.65|789.6|779.2|799.15|788.75|789.55|779.15|711
1703782500000|2023-12-28 16:55:00|789.45|779.05|790.59|780.19|794.63|784.23|788.95|778.55|583
1703782800000|2023-12-28 17:00:00|790.69|780.29|789.05|778.65|793.25|782.85|789.05|778.65|607
1703783100000|2023-12-28 17:05:00|789.1|778.7|789.35|778.95|789.75|779.35|786.25|775.85|460
1703783400000|2023-12-28 17:10:00|789.3|778.9|791.9|781.5|794.2|783.8|789.25|778.85|366
1703783700000|2023-12-28 17:15:00|792|781.6|792.55|782.15|794.15|783.75|790.85|780.45|400
1703784000000|2023-12-28 17:20:00|792.75|782.35|797.83|787.43|799.35|788.95|792.15|781.75|469
1703784300000|2023-12-28 17:25:00|797.73|787.33|797.5|787.1|799.23|788.83|796.56|786.16|434
1703784600000|2023-12-28 17:30:00|797.46|787.06|799.43|789.03|799.68|789.28|793.75|783.35|573
1703784900000|2023-12-28 17:35:00|799.45|789.05|790.23|779.83|800.47|790.07|789.98|779.58|524
1703785200000|2023-12-28 17:40:00|790.18|779.78|795.85|785.45|796.75|786.35|789.15|778.75|566
1703785500000|2023-12-28 17:45:00|795.8|785.4|793|782.6|796.34|785.94|791.85|781.45|443
1703785800000|2023-12-28 17:50:00|793.05|782.65|782.85|772.45|793.07|782.67|782.8|772.4|518
1703786100000|2023-12-28 17:55:00|782.9|772.5|781.2|770.8|785.25|774.85|781.2|770.8|493
1703786400000|2023-12-28 18:00:00|781.35|770.95|779.9|769.5|783.88|773.48|779.2|768.8|420
1703786700000|2023-12-28 18:05:00|779.85|769.45|779.55|769.15|781.59|771.19|779.31|768.91|409
1703787000000|2023-12-28 18:10:00|779.6|769.2|782.91|772.51|784.3|773.9|779.6|769.2|444
1703787300000|2023-12-28 18:15:00|782.86|772.46|784.35|773.95|784.74|774.34|780.5|770.1|469
1703787600000|2023-12-28 18:20:00|784.3|773.9|788.35|777.95|788.9|778.5|784.3|773.9|326
1703787900000|2023-12-28 18:25:00|788.3|777.9|792.22|781.82|792.6|782.2|787.9|777.5|330
1703788200000|2023-12-28 18:30:00|792.23|781.83|796.25|785.85|801.52|791.12|792.23|781.83|501
1703788500000|2023-12-28 18:35:00|796.2|785.8|798.35|787.95|798.98|788.58|794.35|783.95|443
1703788800000|2023-12-28 18:40:00|798.34|787.94|797.3|786.9|799.9|789.5|796.14|785.74|477
1703789100000|2023-12-28 18:45:00|797.35|786.95|796.05|785.65|799.75|789.35|795|784.6|410
1703789400000|2023-12-28 18:50:00|796.1|785.7|799.8|789.4|799.8|789.4|795.65|785.25|446
1703789700000|2023-12-28 18:55:00|799.75|789.35|797.75|787.35|799.75|789.35|796.45|786.05|421
1703790000000|2023-12-28 19:00:00|797.65|787.25|798.8|788.4|802.05|791.65|796.2|785.8|435
1703790300000|2023-12-28 19:05:00|799.16|788.76|802.48|792.08|802.77|792.37|797.85|787.45|533
1703790600000|2023-12-28 19:10:00|802.45|792.05|802.89|792.49|804.75|794.35|800.7|790.3|576
1703790900000|2023-12-28 19:15:00|802.94|792.54|802.1|791.7|806.55|796.15|801.15|790.75|463
1703791200000|2023-12-28 19:20:00|802.12|791.72|806.55|796.15|806.55|796.15|801.95|791.55|392
1703791500000|2023-12-28 19:25:00|807.3|796.9|814.08|803.68|815.55|805.15|807.19|796.79|686
1703791800000|2023-12-28 19:30:00|814.05|803.65|813.53|803.13|817.03|806.63|811.8|801.4|751
1703792100000|2023-12-28 19:35:00|813.5|803.1|815.5|805.1|819.65|809.25|813.5|803.1|789
1703792400000|2023-12-28 19:40:00|815.55|805.15|817.9|807.5|818.14|807.74|813.65|803.25|594
1703792700000|2023-12-28 19:45:00|817.85|807.45|824.86|814.46|824.86|814.46|815.58|805.18|593
1703793000000|2023-12-28 19:50:00|824.9|814.5|825.55|815.15|826.85|816.45|822.75|812.35|665
1703793300000|2023-12-28 19:55:00|825.61|815.21|829.05|818.65|830.85|820.45|825.2|814.8|588
1703793600000|2023-12-28 20:00:00|828.9|818.5|813.45|803.05|829.05|818.65|812.5|802.1|734
1703793900000|2023-12-28 20:05:00|813.73|803.33|812.05|801.65|817.67|807.27|811.55|801.15|702
1703794200000|2023-12-28 20:10:00|812|801.6|811.7|801.3|815.78|805.38|808.43|798.03|732
1703794500000|2023-12-28 20:15:00|811.95|801.55|817.15|806.75|817.9|807.5|810.75|800.35|571
1703794800000|2023-12-28 20:20:00|817.2|806.8|813.35|802.95|817.45|807.05|811.05|800.65|484
1703795100000|2023-12-28 20:25:00|813.4|803|809.4|799|815.7|805.3|809.1|798.7|454
1703795400000|2023-12-28 20:30:00|809.35|798.95|809.8|799.4|810.8|800.4|805.8|795.4|625
1703795700000|2023-12-28 20:35:00|809.85|799.45|812.5|802.1|815.5|805.1|809.8|799.4|505
1703796000000|2023-12-28 20:40:00|812.55|802.15|811.3|800.9|813.36|802.96|808.85|798.45|449
1703796300000|2023-12-28 20:45:00|811.4|801|811.35|800.95|814.93|804.53|809.95|799.55|380
1703796600000|2023-12-28 20:50:00|811.25|800.85|810.35|799.95|811.25|800.85|807.55|797.15|281
1703796900000|2023-12-28 20:55:00|810.4|800|810.9|800.5|811.95|801.55|809.65|799.25|300
1703797200000|2023-12-28 21:00:00|810.91|800.51|809.51|799.11|811.5|801.1|807.85|797.45|330
1703797500000|2023-12-28 21:05:00|809.22|798.82|812.05|801.65|814.43|804.03|809.12|798.72|432
1703797800000|2023-12-28 21:10:00|812.15|801.75|814.71|804.31|815.45|805.05|811.9|801.5|312
1703798100000|2023-12-28 21:15:00|814.7|804.3|814.5|804.1|816.81|806.41|811.6|801.2|441
1703798400000|2023-12-28 21:20:00|814.7|804.3|815.45|805.05|815.75|805.35|812.95|802.55|336
1703798700000|2023-12-28 21:25:00|815.4|805|812.75|802.35|817.2|806.8|812.48|802.08|388
1703799000000|2023-12-28 21:30:00|812.74|802.34|802.65|792.25|814.11|803.71|802.45|792.05|499
1703799300000|2023-12-28 21:35:00|802.73|792.33|801.3|790.9|803.54|793.14|800.75|790.35|460
1703799600000|2023-12-28 21:40:00|801.25|790.85|800.65|790.25|804.38|793.98|800.25|789.85|337
1703799900000|2023-12-28 21:45:00|800.3|789.9|797.73|787.33|802.51|792.11|796.6|786.2|651
1703800200000|2023-12-28 21:50:00|797.7|787.3|798.48|788.08|800.15|789.75|797.55|787.15|585
1703800500000|2023-12-28 21:55:00|798.58|788.18|802.35|791.95|802.75|792.35|797.56|787.16|578
1703800800000|2023-12-28 22:00:00|802.2|791.8|801.02|790.62|804.94|794.54|799.75|789.35|626
1703801100000|2023-12-28 22:05:00|801.05|790.65|805.47|795.07|806.09|795.69|801.05|790.65|525
1703801400000|2023-12-28 22:10:00|805.42|795.02|803.84|793.44|805.5|795.1|803.25|792.85|359
1703801700000|2023-12-28 22:15:00|803.74|793.34|803.4|793|804.11|793.71|800.75|790.35|399
1703802000000|2023-12-28 22:20:00|803.29|792.89|797.34|786.94|803.37|792.97|796.35|785.95|411
1703802300000|2023-12-28 22:25:00|797.29|786.89|794.84|784.44|797.36|786.96|794.25|783.85|426
1703802600000|2023-12-28 22:30:00|794.83|784.43|793.92|783.52|795.84|785.44|793.8|783.4|396
1703802900000|2023-12-28 22:35:00|793.97|783.57|796.64|786.24|798.42|788.02|793.97|783.57|336
1703803200000|2023-12-28 22:40:00|796.61|786.21|793.31|782.91|796.63|786.23|793.06|782.66|252
1703803500000|2023-12-28 22:45:00|793.33|782.93|800.02|789.62|800.18|789.78|793.33|782.93|223
1703803800000|2023-12-28 22:50:00|800.27|789.87|804.42|794.02|804.9|794.5|800.24|789.84|298
1703804100000|2023-12-28 22:55:00|804.44|794.04|804.88|794.48|805.57|795.17|802.84|792.44|389
1703804400000|2023-12-28 23:00:00|804.93|794.53|799.58|789.18|805.12|794.72|797.75|787.35|496
1703804700000|2023-12-28 23:05:00|799.6|789.2|796.18|785.78|802.35|791.95|795.6|785.2|426
1703805000000|2023-12-28 23:10:00|796.15|785.75|792.15|781.75|796.6|786.2|791.15|780.75|372
1703805300000|2023-12-28 23:15:00|792.05|781.65|794.2|783.8|796.05|785.65|791.9|781.5|439
1703805600000|2023-12-28 23:20:00|794.48|784.08|793.75|783.35|795.95|785.55|792.5|782.1|365
1703805900000|2023-12-28 23:25:00|793.8|783.4|797.65|787.25|797.85|787.45|793.8|783.4|335
1703806200000|2023-12-28 23:30:00|797.7|787.3|797.5|787.1|797.8|787.4|793.75|783.35|424
1703806500000|2023-12-28 23:35:00|797.45|787.05|797.65|787.25|799.69|789.29|796.3|785.9|409
1703806800000|2023-12-28 23:40:00|797.6|787.2|795.9|785.5|797.65|787.25|794.5|784.1|356
1703807100000|2023-12-28 23:45:00|795.85|785.45|792.05|781.65|799.1|788.7|792.05|781.65|425
1703807400000|2023-12-28 23:50:00|792.43|782.03|786.66|776.26|792.7|782.3|783.54|773.14|638
1703807700000|2023-12-28 23:55:00|786.69|776.29|786.3|775.9|788.28|777.88|785.4|775|377
1703808000000|2023-12-29 00:00:00|786.63|776.23|785.35|774.95|788.8|778.4|785.35|774.95|592
1703808300000|2023-12-29 00:05:00|785.3|774.9|786.46|776.06|790.71|780.31|785.17|774.77|614
1703808600000|2023-12-29 00:10:00|786.29|775.89|786.35|775.95|789.2|778.8|785.45|775.05|451
1703808900000|2023-12-29 00:15:00|786.45|776.05|786.98|776.58|793.62|783.22|786.05|775.65|685
1703809200000|2023-12-29 00:20:00|787.11|776.71|778.8|768.4|787.11|776.71|778.3|767.9|714
1703809500000|2023-12-29 00:25:00|778.65|768.25|777.85|767.45|779.97|769.57|777.5|767.1|690
1703809800000|2023-12-29 00:30:00|777.79|767.39|778.35|767.95|780.65|770.25|775.65|765.25|565
1703810100000|2023-12-29 00:35:00|778.4|768|783.25|772.85|783.45|773.05|776|765.6|632
1703810400000|2023-12-29 00:40:00|783.3|772.9|782.51|772.11|784.25|773.85|778.5|768.1|536
1703810700000|2023-12-29 00:45:00|782.6|772.2|783.8|773.4|786.15|775.75|780.6|770.2|674
1703811000000|2023-12-29 00:50:00|783.9|773.5|773.15|762.75|783.9|773.5|771.81|761.41|651
1703811300000|2023-12-29 00:55:00|772.95|762.55|774.75|764.35|775.55|765.15|770.91|760.51|736
1703811600000|2023-12-29 01:00:00|774.7|764.3|775.95|765.55|776.3|765.9|768.3|757.9|610
1703811900000|2023-12-29 01:05:00|775.9|765.5|774.33|763.93|776.3|765.9|770.1|759.7|687
1703812200000|2023-12-29 01:10:00|774.31|763.91|774.83|764.43|775.4|765|772.2|761.8|655
1703812500000|2023-12-29 01:15:00|774.84|764.44|778.19|767.79|780.45|770.05|774.65|764.25|669
1703812800000|2023-12-29 01:20:00|778.1|767.7|768.24|757.84|778.18|767.78|767.9|757.5|642
1703813100000|2023-12-29 01:25:00|768.31|757.91|770.55|760.15|771.04|760.64|762.83|752.43|783
1703813400000|2023-12-29 01:30:00|770.65|760.25|762.4|752|770.79|760.39|761.8|751.4|659
1703813700000|2023-12-29 01:35:00|762.45|752.05|764.6|754.2|765.67|755.27|762.45|752.05|715
1703814000000|2023-12-29 01:40:00|764.7|754.3|765.75|755.35|766.23|755.83|761.15|750.75|652
1703814300000|2023-12-29 01:45:00|765.65|755.25|763.41|753.01|766.65|756.25|760.78|750.38|696
1703814600000|2023-12-29 01:50:00|763.38|752.98|765.45|755.05|765.65|755.25|762.9|752.5|698
1703814900000|2023-12-29 01:55:00|765.4|755|767.97|757.57|768.45|758.05|762.98|752.58|573
1703815200000|2023-12-29 02:00:00|768.07|757.67|765.3|754.9|770.45|760.05|764.46|754.06|723
1703815500000|2023-12-29 02:05:00|765.35|754.95|764.42|754.02|766|755.6|763.45|753.05|531
1703815800000|2023-12-29 02:10:00|764.55|754.15|766.72|756.32|767.3|756.9|763.03|752.63|504
1703816100000|2023-12-29 02:15:00|766.85|756.45|771.95|761.55|771.95|761.55|766.5|756.1|604
1703816400000|2023-12-29 02:20:00|772|761.6|771.88|761.48|772.7|762.3|770.54|760.14|628
1703816700000|2023-12-29 02:25:00|771.85|761.45|768.9|758.5|773.55|763.15|768.25|757.85|624
1703817000000|2023-12-29 02:30:00|768.82|758.42|775.55|765.15|775.7|765.3|768.15|757.75|541
1703817300000|2023-12-29 02:35:00|775.4|765|772.95|762.55|776.09|765.69|772.4|762|572
1703817600000|2023-12-29 02:40:00|772.9|762.5|774.3|763.9|774.57|764.17|771.2|760.8|558
1703817900000|2023-12-29 02:45:00|774.35|763.95|780.15|769.75|780.46|770.06|774.35|763.95|527
1703818200000|2023-12-29 02:50:00|780.05|769.65|780.81|770.41|782.55|772.15|778.93|768.53|599
1703818500000|2023-12-29 02:55:00|780.5|770.1|782.41|772.01|782.5|772.1|779.2|768.8|602
1703818800000|2023-12-29 03:00:00|782.26|771.86|776.31|765.91|782.55|772.15|775.57|765.17|729
1703819100000|2023-12-29 03:05:00|776.36|765.96|777.13|766.73|777.5|767.1|773.4|763|594
1703819400000|2023-12-29 03:10:00|777.12|766.72|777.95|767.55|779.98|769.58|775.08|764.68|529
1703819700000|2023-12-29 03:15:00|777.9|767.5|776.95|766.55|780.45|770.05|776.1|765.7|479
1703820000000|2023-12-29 03:20:00|776.9|766.5|774.8|764.4|777.45|767.05|773.59|763.19|517
1703820300000|2023-12-29 03:25:00|774.85|764.45|776.1|765.7|777.65|767.25|774.8|764.4|488
1703820600000|2023-12-29 03:30:00|776.04|765.64|779.35|768.95|779.35|768.95|774.05|763.65|444
1703820900000|2023-12-29 03:35:00|779.41|769.01|782.35|771.95|782.5|772.1|779.35|768.95|496
1703821200000|2023-12-29 03:40:00|782.5|772.1|778.4|768|782.53|772.13|777.76|767.36|532
1703821500000|2023-12-29 03:45:00|778.45|768.05|780.78|770.38|782.67|772.27|778.45|768.05|580
1703821800000|2023-12-29 03:50:00|780.8|770.4|777.45|767.05|780.85|770.45|776.7|766.3|501
1703822100000|2023-12-29 03:55:00|777.4|767|774.02|763.62|777.5|767.1|773|762.6|444
1703822400000|2023-12-29 04:00:00|773.99|763.59|775.75|765.35|778.25|767.85|773.85|763.45|570
1703822700000|2023-12-29 04:05:00|775.68|765.28|774.68|764.28|777.72|767.32|774.5|764.1|426
1703823000000|2023-12-29 04:10:00|774.71|764.31|772.1|761.7|774.8|764.4|771.54|761.14|462
1703823300000|2023-12-29 04:15:00|772.05|761.65|772.7|762.3|773.56|763.16|771.63|761.23|467
1703823600000|2023-12-29 04:20:00|772.72|762.32|775.65|765.25|776.45|766.05|772.42|762.02|410
1703823900000|2023-12-29 04:25:00|775.45|765.05|771.9|761.5|775.5|765.1|771.45|761.05|307
1703824200000|2023-12-29 04:30:00|772|761.6|774.2|763.8|774.55|764.15|771.95|761.55|510
1703824500000|2023-12-29 04:35:00|774.35|763.95|774.5|764.1|774.65|764.25|771.71|761.31|457
1703824800000|2023-12-29 04:40:00|774.25|763.85|775.21|764.81|776.4|766|774.01|763.61|483
1703825100000|2023-12-29 04:45:00|775.17|764.77|777.19|766.79|777.19|766.79|775.05|764.65|525
1703825400000|2023-12-29 04:50:00|777.13|766.73|777.62|767.22|779.05|768.65|776.51|766.11|369
1703825700000|2023-12-29 04:55:00|777.26|766.86|780.46|770.06|780.55|770.15|776.97|766.57|474
1703826000000|2023-12-29 05:00:00|780.37|769.97|781.27|770.87|781.88|771.48|779.75|769.35|326
1703826300000|2023-12-29 05:05:00|781.32|770.92|782.19|771.79|782.63|772.23|780.5|770.1|397
1703826600000|2023-12-29 05:10:00|782.2|771.8|782.25|771.85|783.55|773.15|781.45|771.05|372
1703826900000|2023-12-29 05:15:00|782.3|771.9|778.84|768.44|786.62|776.22|777.45|767.05|613
1703827200000|2023-12-29 05:20:00|778.9|768.5|775.89|765.49|778.9|768.5|775.47|765.07|498
1703827500000|2023-12-29 05:25:00|775.84|765.44|774.29|763.89|776.05|765.65|773.2|762.8|593
1703827800000|2023-12-29 05:30:00|774.19|763.79|773.35|762.95|775.55|765.15|772.2|761.8|559
1703828100000|2023-12-29 05:35:00|773.36|762.96|777.13|766.73|777.35|766.95|773.1|762.7|448
1703828400000|2023-12-29 05:40:00|777.12|766.72|780.6|770.2|782.06|771.66|776.83|766.43|506
1703828700000|2023-12-29 05:45:00|780.64|770.24|781.4|771|781.85|771.45|777.65|767.25|476
1703829000000|2023-12-29 05:50:00|781.35|770.95|781.87|771.47|782.35|771.95|779.2|768.8|392
1703829300000|2023-12-29 05:55:00|782.17|771.77|781|770.6|782.38|771.98|779.79|769.39|397
1703829600000|2023-12-29 06:00:00|780.95|770.55|781.13|770.73|781.65|771.25|778.61|768.21|466
1703829900000|2023-12-29 06:05:00|781.15|770.75|786|775.6|786.78|776.38|780.7|770.3|456
1703830200000|2023-12-29 06:10:00|785.96|775.56|784.76|774.36|786.6|776.2|783.51|773.11|493
1703830500000|2023-12-29 06:15:00|784.79|774.39|783.3|772.9|786.75|776.35|782.15|771.75|517
1703830800000|2023-12-29 06:20:00|783.23|772.83|786.75|776.35|788.26|777.86|783.05|772.65|487
1703831100000|2023-12-29 06:25:00|786.7|776.3|786.31|775.91|788.53|778.13|784.45|774.05|523
1703831400000|2023-12-29 06:30:00|786.25|775.85|785.48|775.08|787.35|776.95|783.7|773.3|529
1703831700000|2023-12-29 06:35:00|785.49|775.09|782.58|772.18|785.49|775.09|780.6|770.2|587
1703832000000|2023-12-29 06:40:00|782.55|772.15|780.25|769.85|783.9|773.5|780.2|769.8|481
1703832300000|2023-12-29 06:45:00|780.2|769.8|779.55|769.15|780.55|770.15|778.3|767.9|574
1703832600000|2023-12-29 06:50:00|779.57|769.17|777.4|767|779.57|769.17|776.75|766.35|507
1703832900000|2023-12-29 06:55:00|777.55|767.15|776.35|765.95|778.3|767.9|775.55|765.15|403
1703833200000|2023-12-29 07:00:00|776.6|766.2|779.5|769.1|781.48|771.08|776|765.6|358
1703833500000|2023-12-29 07:05:00|779.46|769.06|778.65|768.25|779.65|769.25|775.3|764.9|482
1703833800000|2023-12-29 07:10:00|778.7|768.3|776.61|766.21|779.25|768.85|776.27|765.87|329
1703834100000|2023-12-29 07:15:00|776.7|766.3|769.02|758.62|777|766.6|768.6|758.2|652
1703834400000|2023-12-29 07:20:00|769|758.6|769.35|758.95|771.8|761.4|768.7|758.3|553
1703834700000|2023-12-29 07:25:00|769.29|758.89|770.25|759.85|770.95|760.55|768.05|757.65|429
1703835000000|2023-12-29 07:30:00|770.17|759.77|765.78|755.38|771.38|760.98|765.78|755.38|555
1703835300000|2023-12-29 07:35:00|765.8|755.4|765.65|755.25|767.99|757.59|764.05|753.65|794
1703835600000|2023-12-29 07:40:00|765.58|755.18|763.6|753.2|767|756.6|763.06|752.66|726
1703835900000|2023-12-29 07:45:00|763.9|753.5|761.86|751.46|765.36|754.96|761.8|751.4|643
1703836200000|2023-12-29 07:50:00|761.76|751.36|758.31|747.91|763.32|752.92|758.2|747.8|680
1703836500000|2023-12-29 07:55:00|758.3|747.9|758.21|747.81|759.1|748.7|756.84|746.44|709
1703836800000|2023-12-29 08:00:00|758.19|747.79|764.5|754.1|764.87|754.47|757.13|746.73|736
1703837100000|2023-12-29 08:05:00|764.42|754.02|764.2|753.8|764.99|754.59|762.19|751.79|492
1703837400000|2023-12-29 08:10:00|764.19|753.79|763.11|752.71|765.91|755.51|761.96|751.56|437
1703837700000|2023-12-29 08:15:00|763.05|752.65|763.65|753.25|766.45|756.05|762.32|751.92|551
1703838000000|2023-12-29 08:20:00|763.61|753.21|762|751.6|764.55|754.15|759.69|749.29|494
1703838300000|2023-12-29 08:25:00|762.05|751.65|763.73|753.33|763.85|753.45|761.08|750.68|444
1703838600000|2023-12-29 08:30:00|763.6|753.2|765.98|755.58|766.39|755.99|763.26|752.86|489
1703838900000|2023-12-29 08:35:00|765.92|755.52|765.5|755.1|768.35|757.95|765.05|754.65|464
1703839200000|2023-12-29 08:40:00|765.55|755.15|765.82|755.42|767.85|757.45|765|754.6|464
1703839500000|2023-12-29 08:45:00|765.85|755.45|768.78|758.38|770|759.6|765.2|754.8|462
1703839800000|2023-12-29 08:50:00|768.67|758.27|770.23|759.83|770.75|760.35|768.3|757.9|401
1703840100000|2023-12-29 08:55:00|770.05|759.65|772.35|761.95|772.35|761.95|768.05|757.65|439
1703840400000|2023-12-29 09:00:00|772.3|761.9|768.4|758|772.3|761.9|768|757.6|583
1703840700000|2023-12-29 09:05:00|768.34|757.94|772.27|761.87|772.36|761.96|768.1|757.7|561
1703841000000|2023-12-29 09:10:00|772.15|761.75|774.23|763.83|774.46|764.06|772.15|761.75|368
1703841300000|2023-12-29 09:15:00|774.3|763.9|775.55|765.15|776.05|765.65|772.55|762.15|498
1703841600000|2023-12-29 09:20:00|775.8|765.4|779.88|769.48|780.3|769.9|775.42|765.02|669
1703841900000|2023-12-29 09:25:00|779.76|769.36|780.89|770.49|780.95|770.55|778.2|767.8|577
1703842200000|2023-12-29 09:30:00|780.91|770.51|779.25|768.85|782.46|772.06|779.14|768.74|634
1703842500000|2023-12-29 09:35:00|779.3|768.9|780.35|769.95|781.2|770.8|778.15|767.75|542
1703842800000|2023-12-29 09:40:00|779.95|769.55|780.55|770.15|780.75|770.35|776.9|766.5|541
1703843100000|2023-12-29 09:45:00|780.5|770.1|774.96|764.56|781.25|770.85|774.8|764.4|582
1703843400000|2023-12-29 09:50:00|775.32|764.92|776.35|765.95|779.25|768.85|774.98|764.58|491
1703843700000|2023-12-29 09:55:00|775.95|765.55|779.3|768.9|779.9|769.5|775.95|765.55|522
1703844000000|2023-12-29 10:00:00|779.23|768.83|780.05|769.65|780.5|770.1|777.05|766.65|530
1703844300000|2023-12-29 10:05:00|780.35|769.95|778.6|768.2|780.45|770.05|776.25|765.85|508
1703844600000|2023-12-29 10:10:00|778.7|768.3|776.65|766.25|779|768.6|776.35|765.95|517
1703844900000|2023-12-29 10:15:00|776.7|766.3|779.52|769.12|779.7|769.3|776.1|765.7|458
1703845200000|2023-12-29 10:20:00|779.65|769.25|778.7|768.3|780.7|770.3|778.16|767.76|444
1703845500000|2023-12-29 10:25:00|778.75|768.35|778.6|768.2|781.25|770.85|778.15|767.75|423
1703845800000|2023-12-29 10:30:00|778.5|768.1|777.35|766.95|780.85|770.45|777.35|766.95|369
1703846100000|2023-12-29 10:35:00|777.64|767.24|780.3|769.9|781.1|770.7|777.64|767.24|404
1703846400000|2023-12-29 10:40:00|780.34|769.94|778.4|768|780.8|770.4|777.05|766.65|520
1703846700000|2023-12-29 10:45:00|778.45|768.05|776.25|765.85|779.4|769|775.64|765.24|513
1703847000000|2023-12-29 10:50:00|775.9|765.5|769.79|759.39|776.55|766.15|769.79|759.39|574
1703847300000|2023-12-29 10:55:00|769.89|759.49|767.7|757.3|770.33|759.93|767.4|757|422
1703847600000|2023-12-29 11:00:00|767.75|757.35|769.85|759.45|770.03|759.63|767.1|756.7|464
1703847900000|2023-12-29 11:05:00|769.9|759.5|770.4|760|771.15|760.75|767.8|757.4|456
1703848200000|2023-12-29 11:10:00|770.5|760.1|771.9|761.5|772.6|762.2|770.5|760.1|385
1703848500000|2023-12-29 11:15:00|772.05|761.65|775.4|765|776.18|765.78|771.85|761.45|413
1703848800000|2023-12-29 11:20:00|775.48|765.08|776.6|766.2|778.05|767.65|775.48|765.08|287
1703849100000|2023-12-29 11:25:00|776.52|766.12|776.7|766.3|778.15|767.75|776.1|765.7|378
1703849400000|2023-12-29 11:30:00|776.65|766.25|773.9|763.5|778.15|767.75|773.63|763.23|530
1703849700000|2023-12-29 11:35:00|773.95|763.55|774.55|764.15|775.2|764.8|773.55|763.15|308
1703850000000|2023-12-29 11:40:00|774.6|764.2|773.25|762.85|775.7|765.3|772.95|762.55|372
1703850300000|2023-12-29 11:45:00|773.3|762.9|773.1|762.7|773.75|763.35|771.65|761.25|279
1703850600000|2023-12-29 11:50:00|773.15|762.75|775.1|764.7|775.51|765.11|773.05|762.65|251
1703850900000|2023-12-29 11:55:00|775.55|765.15|773.4|763|776.45|766.05|773.15|762.75|305
1703851200000|2023-12-29 12:00:00|773.35|762.95|775.17|764.77|775.45|765.05|773.3|762.9|323
1703851500000|2023-12-29 12:05:00|775.25|764.85|771.42|761.02|775.35|764.95|770.8|760.4|475
1703851800000|2023-12-29 12:10:00|771.47|761.07|769.26|758.86|773.25|762.85|769.09|758.69|431
1703852100000|2023-12-29 12:15:00|769.17|758.77|772.81|762.41|772.81|762.41|768.9|758.5|443
1703852400000|2023-12-29 12:20:00|772.85|762.45|772.22|761.82|774.75|764.35|771.85|761.45|355
1703852700000|2023-12-29 12:25:00|772.25|761.85|771.4|761|773.35|762.95|770.65|760.25|304
1703853000000|2023-12-29 12:30:00|771.65|761.25|768.05|757.65|771.8|761.4|767.64|757.24|406
1703853300000|2023-12-29 12:35:00|767.95|757.55|766.93|756.53|769.6|759.2|766.15|755.75|547
1703853600000|2023-12-29 12:40:00|766.97|756.57|764.25|753.85|767|756.6|763.76|753.36|486
1703853900000|2023-12-29 12:45:00|764.31|753.91|765.23|754.83|765.4|755|761.5|751.1|597
1703854200000|2023-12-29 12:50:00|765.1|754.7|763.9|753.5|765.75|755.35|762.25|751.85|548
1703854500000|2023-12-29 12:55:00|763.5|753.1|762.05|751.65|763.9|753.5|762.05|751.65|370
1703854800000|2023-12-29 13:00:00|762.1|751.7|766.2|755.8|766.85|756.45|762.1|751.7|419
1703855100000|2023-12-29 13:05:00|765.75|755.35|763|752.6|766.05|755.65|763|752.6|409
1703855400000|2023-12-29 13:10:00|762.95|752.55|760.55|750.15|763.15|752.75|760.44|750.04|310
1703855700000|2023-12-29 13:15:00|760.6|750.2|761.05|750.65|765.55|755.15|760.6|750.2|496
1703856000000|2023-12-29 13:20:00|761.1|750.7|762|751.6|763.45|753.05|760.79|750.39|476
1703856300000|2023-12-29 13:25:00|761.95|751.55|762.75|752.35|762.85|752.45|760.4|750|539
1703856600000|2023-12-29 13:30:00|762.7|752.3|763.35|752.95|763.68|753.28|760.5|750.1|483
1703856900000|2023-12-29 13:35:00|763.5|753.1|766.95|756.55|767.43|757.03|763.5|753.1|420
1703857200000|2023-12-29 13:40:00|766.9|756.5|768.5|758.1|769.58|759.18|766.66|756.26|402
1703857500000|2023-12-29 13:45:00|768.55|758.15|769.2|758.8|770.05|759.65|766.6|756.2|498
1703857800000|2023-12-29 13:50:00|769.35|758.95|769.07|758.67|769.9|759.5|767.85|757.45|459
1703858100000|2023-12-29 13:55:00|768.87|758.47|768.25|757.85|770.65|760.25|767.45|757.05|464
1703858400000|2023-12-29 14:00:00|768.3|757.9|767.45|757.05|770|759.6|766.75|756.35|574
1703858700000|2023-12-29 14:05:00|767.38|756.98|771.4|761|771.7|761.3|767.3|756.9|534
1703859000000|2023-12-29 14:10:00|771.7|761.3|773.53|763.13|773.93|763.53|771.55|761.15|479
1703859300000|2023-12-29 14:15:00|773.56|763.16|773.83|763.43|774|763.6|770.85|760.45|449
1703859600000|2023-12-29 14:20:00|773.7|763.3|772.9|762.5|774.69|764.29|772.2|761.8|505
1703859900000|2023-12-29 14:25:00|772.86|762.46|771.37|760.97|773|762.6|768.65|758.25|570
1703860200000|2023-12-29 14:30:00|771.42|761.02|773.22|762.82|773.4|763|767.88|757.48|657
1703860500000|2023-12-29 14:35:00|773.19|762.79|780.15|769.75|780.15|769.75|772.98|762.58|671
1703860800000|2023-12-29 14:40:00|780.2|769.8|781.25|770.85|781.8|771.4|779.53|769.13|616
1703861100000|2023-12-29 14:45:00|781.21|770.81|779.16|768.76|781.25|770.85|776.87|766.47|610
1703861400000|2023-12-29 14:50:00|779.21|768.81|778.03|767.63|779.28|768.88|775.9|765.5|500
1703861700000|2023-12-29 14:55:00|777.93|767.53|780.1|769.7|782.85|772.45|777.65|767.25|547
1703862000000|2023-12-29 15:00:00|780.18|769.78|779.75|769.35|781.35|770.95|778.4|768|559
1703862300000|2023-12-29 15:05:00|779.6|769.2|773.5|763.1|779.65|769.25|773.5|763.1|488
1703862600000|2023-12-29 15:10:00|773.76|763.36|771.65|761.25|775.08|764.68|771.6|761.2|480
1703862900000|2023-12-29 15:15:00|771.6|761.2|767.2|756.8|772.04|761.64|766.76|756.36|756
1703863200000|2023-12-29 15:20:00|767.25|756.85|766.25|755.85|769.48|759.08|765.7|755.3|553
1703863500000|2023-12-29 15:25:00|765.9|755.5|766.15|755.75|769.44|759.04|765.5|755.1|435
1703863800000|2023-12-29 15:30:00|766.2|755.8|765.92|755.52|770.55|760.15|765.55|755.15|597
1703864100000|2023-12-29 15:35:00|765.96|755.56|767.52|757.12|768.65|758.25|764.4|754|743
1703864400000|2023-12-29 15:40:00|767.45|757.05|762.15|751.75|767.45|757.05|759.5|749.1|906
1703864700000|2023-12-29 15:45:00|762.45|752.05|758.07|747.67|763.09|752.69|756.15|745.75|919
1703865000000|2023-12-29 15:50:00|758.08|747.68|754.55|744.15|758.33|747.93|750.07|739.67|972
1703865300000|2023-12-29 15:55:00|754.44|744.04|757.8|747.4|760.3|749.9|753.05|742.65|857
1703865600000|2023-12-29 16:00:00|758.2|747.8|758.58|748.18|759.13|748.73|751.99|741.59|840
1703865900000|2023-12-29 16:05:00|758.64|748.24|761.12|750.72|761.43|751.03|757.8|747.4|892
1703866200000|2023-12-29 16:10:00|761|750.6|752.39|741.99|761.65|751.25|752.39|741.99|919
1703866500000|2023-12-29 16:15:00|752.34|741.94|752.25|741.85|755.39|744.99|749.35|738.95|1053
1703866800000|2023-12-29 16:20:00|752.22|741.82|750.63|740.23|752.6|742.2|744.1|733.7|1023
1703867100000|2023-12-29 16:25:00|750.64|740.24|753.57|743.17|753.93|743.53|749.44|739.04|863
1703867400000|2023-12-29 16:30:00|753.47|743.07|756.84|746.44|757.54|747.14|752.19|741.79|921
1703867700000|2023-12-29 16:35:00|756.75|746.35|755.8|745.4|757.36|746.96|753.4|743|818
1703868000000|2023-12-29 16:40:00|755.73|745.33|754.3|743.9|756.32|745.92|753.05|742.65|864
1703868300000|2023-12-29 16:45:00|754.55|744.15|748.76|738.36|754.55|744.15|748.76|738.36|677
1703868600000|2023-12-29 16:50:00|748.5|738.1|746.4|736|748.61|738.21|743.35|732.95|793
1703868900000|2023-12-29 16:55:00|746.2|735.8|743.92|733.52|746.65|736.25|742.56|732.16|941
1703869200000|2023-12-29 17:00:00|743.83|733.43|750.09|739.69|751.15|740.75|743.83|733.43|938
1703869500000|2023-12-29 17:05:00|750.05|739.65|744.76|734.36|750.05|739.65|742.85|732.45|982
1703869800000|2023-12-29 17:10:00|744.67|734.27|745.6|735.2|749.95|739.55|742.68|732.28|788
1703870100000|2023-12-29 17:15:00|745.39|734.99|758.99|748.59|763.26|752.86|744.61|734.21|978
1703870400000|2023-12-29 17:20:00|759|748.6|761.82|751.42|764.5|754.1|757.2|746.8|854
1703870700000|2023-12-29 17:25:00|761.86|751.46|761.82|751.42|762.65|752.25|759.75|749.35|868
1703871000000|2023-12-29 17:30:00|761.77|751.37|764.49|754.09|766.35|755.95|760.07|749.67|825
1703871300000|2023-12-29 17:35:00|764.42|754.02|764.27|753.87|766.35|755.95|757.3|746.9|861
1703871600000|2023-12-29 17:40:00|764.13|753.73|761.59|751.19|765.73|755.33|761.33|750.93|812
1703871900000|2023-12-29 17:45:00|761.58|751.18|767.07|756.67|769.9|759.5|760.67|750.27|918
1703872200000|2023-12-29 17:50:00|767.05|756.65|768.44|758.04|769.02|758.62|764.86|754.46|677
1703872500000|2023-12-29 17:55:00|768.41|758.01|770.86|760.46|772.16|761.76|766.81|756.41|767
1703872800000|2023-12-29 18:00:00|770.88|760.48|768.91|758.51|771.91|761.51|765.31|754.91|835
1703873100000|2023-12-29 18:05:00|768.85|758.45|768.6|758.2|769.77|759.37|765.61|755.21|743
1703873400000|2023-12-29 18:10:00|768.33|757.93|768.27|757.87|769.21|758.81|766.07|755.67|622
1703873700000|2023-12-29 18:15:00|768.37|757.97|772.12|761.72|773.72|763.32|767.27|756.87|703
1703874000000|2023-12-29 18:20:00|772.18|761.78|775.36|764.96|775.42|765.02|771.47|761.07|649
1703874300000|2023-12-29 18:25:00|775.33|764.93|768.5|758.1|776.71|766.31|767.64|757.24|754
1703874600000|2023-12-29 18:30:00|768.52|758.12|775.72|765.32|776.67|766.27|768.48|758.08|697
1703874900000|2023-12-29 18:35:00|775.55|765.15|781.45|771.05|781.54|771.14|775.14|764.74|714
1703875200000|2023-12-29 18:40:00|781.55|771.15|783.5|773.1|783.66|773.26|779.03|768.63|636
1703875500000|2023-12-29 18:45:00|783.55|773.15|777.25|766.85|784.29|773.89|776.5|766.1|667
1703875800000|2023-12-29 18:50:00|777.29|766.89|779.91|769.51|784.76|774.36|776.82|766.42|734
1703876100000|2023-12-29 18:55:00|779.92|769.52|782.93|772.53|783.23|772.83|779.74|769.34|739
1703876400000|2023-12-29 19:00:00|782.99|772.59|779.13|768.73|783.26|772.86|776.23|765.83|803
1703876700000|2023-12-29 19:05:00|779.18|768.78|775.84|765.44|783.5|773.1|774.21|763.81|709
1703877000000|2023-12-29 19:10:00|775.82|765.42|776.37|765.97|780.97|770.57|773.6|763.2|857
1703877300000|2023-12-29 19:15:00|776.42|766.02|773.85|763.45|776.42|766.02|772.98|762.58|655
1703877600000|2023-12-29 19:20:00|774|763.6|775.83|765.43|776.55|766.15|773.55|763.15|719
1703877900000|2023-12-29 19:25:00|775.8|765.4|778.58|768.18|779.52|769.12|775.72|765.32|640
1703878200000|2023-12-29 19:30:00|778.59|768.19|776.14|765.74|778.64|768.24|776.03|765.63|564
1703878500000|2023-12-29 19:35:00|776.11|765.71|774.67|764.27|781.07|770.67|774.26|763.86|606
1703878800000|2023-12-29 19:40:00|774.69|764.29|773.94|763.54|779.79|769.39|773.14|762.74|527
1703879100000|2023-12-29 19:45:00|773.76|763.36|776.49|766.09|776.97|766.57|773.26|762.86|435
1703879400000|2023-12-29 19:50:00|776.13|765.73|779.44|769.04|779.47|769.07|776.05|765.65|472
1703879700000|2023-12-29 19:55:00|779.35|768.95|778.88|768.48|780.73|770.33|778.12|767.72|381
1703880000000|2023-12-29 20:00:00|778.92|768.52|781|770.6|781.12|770.72|777.32|766.92|580
1703880300000|2023-12-29 20:05:00|780.91|770.51|779.05|768.65|781.02|770.62|776.96|766.56|459
1703880600000|2023-12-29 20:10:00|779.01|768.61|776.28|765.88|779.02|768.62|775.98|765.58|459
1703880900000|2023-12-29 20:15:00|776.3|765.9|774.46|764.06|777.16|766.76|774.27|763.87|490
1703881200000|2023-12-29 20:20:00|774.51|764.11|774.71|764.31|775.12|764.72|773.13|762.73|493
1703881500000|2023-12-29 20:25:00|774.67|764.27|774.05|763.65|774.67|764.27|772.58|762.18|384
1703881800000|2023-12-29 20:30:00|774.1|763.7|771.08|760.68|774.24|763.84|771.07|760.67|519
1703882100000|2023-12-29 20:35:00|771.13|760.73|767.88|757.48|771.33|760.93|765.9|755.5|631
1703882400000|2023-12-29 20:40:00|767.98|757.58|767.31|756.91|769.38|758.98|766.48|756.08|528
1703882700000|2023-12-29 20:45:00|767.3|756.9|771.66|761.26|771.73|761.33|766.7|756.3|754
1703883000000|2023-12-29 20:50:00|771.63|761.23|775.45|765.05|775.45|765.05|771.19|760.79|568
1703883300000|2023-12-29 20:55:00|775.44|765.04|771.47|761.07|775.49|765.09|770.91|760.51|444
1703883600000|2023-12-29 21:00:00|771.45|761.05|769.27|758.87|771.49|761.09|769.25|758.85|467
1703883900000|2023-12-29 21:05:00|769.15|758.75|769.56|759.16|769.57|759.17|766.77|756.37|430
1703884200000|2023-12-29 21:10:00|769.57|759.17|771.66|761.26|771.8|761.4|768.51|758.11|384
1703884500000|2023-12-29 21:15:00|771.59|761.19|768.71|758.31|771.97|761.57|768.5|758.1|513
1703884800000|2023-12-29 21:20:00|768.69|758.29|765.89|755.49|770.47|760.07|765.89|755.49|416
1703885100000|2023-12-29 21:25:00|765.9|755.5|766.81|756.41|767.89|757.49|765.57|755.17|394
1703885400000|2023-12-29 21:30:00|766.82|756.42|768.04|757.64|768.08|757.68|765.73|755.33|441
1703885700000|2023-12-29 21:35:00|768|757.6|767.07|756.67|768.04|757.64|766.28|755.88|400
1703886000000|2023-12-29 21:40:00|766.86|756.46|767.2|756.8|768.12|757.72|765.99|755.59|358
1703886300000|2023-12-29 21:45:00|767.21|756.81|765.66|755.26|767.69|757.29|763.8|753.4|292
1703886600000|2023-12-29 21:50:00|765.62|755.22|765.09|754.69|767.26|756.86|763.54|753.14|491
1703886900000|2023-12-29 21:55:00|765.02|754.62|766.57|756.17|766.57|756.17|763.83|753.43|377
1703923200000|2023-12-30 08:00:00|769|758.6|771.14|760.74|772.05|761.65|768.88|758.48|629
1703923500000|2023-12-30 08:05:00|771.15|760.75|771.91|761.51|774.6|764.2|769.01|758.61|594
1703923800000|2023-12-30 08:10:00|771.84|761.44|768.27|757.87|771.99|761.59|768.02|757.62|510
1703924100000|2023-12-30 08:15:00|768.28|757.88|763.4|753|768.28|757.88|761.95|751.55|591
1703924400000|2023-12-30 08:20:00|763.32|752.92|759.99|749.59|763.46|753.06|759.81|749.41|563
1703924700000|2023-12-30 08:25:00|759.91|749.51|760.21|749.81|760.93|750.53|757.86|747.46|526
1703925000000|2023-12-30 08:30:00|760.09|749.69|760.58|750.18|764.14|753.74|759.18|748.78|638
1703925300000|2023-12-30 08:35:00|760.59|750.19|758.93|748.53|761.76|751.36|758.63|748.23|540
1703925600000|2023-12-30 08:40:00|758.88|748.48|758.55|748.15|760.98|750.58|758.55|748.15|405
1703925900000|2023-12-30 08:45:00|758.5|748.1|756.95|746.55|760.63|750.23|756.95|746.55|578
1703926200000|2023-12-30 08:50:00|757.03|746.63|755.22|744.82|757.32|746.92|754.95|744.55|689
1703926500000|2023-12-30 08:55:00|755.25|744.85|755.32|744.92|759.2|748.8|755.05|744.65|697
1703926800000|2023-12-30 09:00:00|755.35|744.95|757.41|747.01|757.73|747.33|755.35|744.95|630
1703927100000|2023-12-30 09:05:00|757.4|747|755.05|744.65|757.4|747|755.02|744.62|526
1703927400000|2023-12-30 09:10:00|755.04|744.64|752.1|741.7|755.73|745.33|751.95|741.55|358
1703927700000|2023-12-30 09:15:00|752|741.6|755.24|744.84|755.43|745.03|751.92|741.52|617
1703928000000|2023-12-30 09:20:00|755.23|744.83|752.19|741.79|755.58|745.18|752.15|741.75|549
1703928300000|2023-12-30 09:25:00|752.23|741.83|750.84|740.44|752.63|742.23|750.44|740.04|540
1703928600000|2023-12-30 09:30:00|750.87|740.47|751.13|740.73|752.3|741.9|750.01|739.61|619
1703928900000|2023-12-30 09:35:00|751.11|740.71|748.47|738.07|751.58|741.18|748.15|737.75|532
1703929200000|2023-12-30 09:40:00|748.44|738.04|744.14|733.74|749.02|738.62|744.1|733.7|580
1703929500000|2023-12-30 09:45:00|744.2|733.8|747.02|736.62|748.82|738.42|744.12|733.72|688
1703929800000|2023-12-30 09:50:00|747.12|736.72|748.76|738.36|749.76|739.36|746.42|736.02|558
1703930100000|2023-12-30 09:55:00|748.81|738.41|748.96|738.56|750.03|739.63|747.94|737.54|569
1703930400000|2023-12-30 10:00:00|748.93|738.53|749.72|739.32|750.01|739.61|746.55|736.15|531
1703930700000|2023-12-30 10:05:00|749.7|739.3|745.14|734.74|749.7|739.3|744.83|734.43|419
1703931000000|2023-12-30 10:10:00|745.05|734.65|745.22|734.82|745.76|735.36|744.77|734.37|255
1703931300000|2023-12-30 10:15:00|745.35|734.95|745.49|735.09|745.63|735.23|742.82|732.42|367
1703931600000|2023-12-30 10:20:00|745.61|735.21|745.33|734.93|748.79|738.39|744.85|734.45|414
1703931900000|2023-12-30 10:25:00|745.28|734.88|745.36|734.96|746.75|736.35|744.93|734.53|231
1703932200000|2023-12-30 10:30:00|745.47|735.07|744.29|733.89|747.12|736.72|744.11|733.71|354
1703932500000|2023-12-30 10:35:00|744.37|733.97|745.21|734.81|746.65|736.25|744.14|733.74|442
1703932800000|2023-12-30 10:40:00|745.09|734.69|748.18|737.78|748.18|737.78|743.3|732.9|316
1703933100000|2023-12-30 10:45:00|748.17|737.77|749.07|738.67|749.11|738.71|746.48|736.08|367
1703933400000|2023-12-30 10:50:00|748.98|738.58|747.77|737.37|749.4|739|747.54|737.14|343
1703933700000|2023-12-30 10:55:00|747.64|737.24|746.62|736.22|748.52|738.12|746.25|735.85|236
1703934000000|2023-12-30 11:00:00|746.67|736.27|749.32|738.92|749.32|738.92|746.67|736.27|269
1703934300000|2023-12-30 11:05:00|749.35|738.95|749.64|739.24|750.82|740.42|748.12|737.72|250
1703934600000|2023-12-30 11:10:00|749.8|739.4|752.48|742.08|752.62|742.22|749.68|739.28|346
1703934900000|2023-12-30 11:15:00|752.49|742.09|752.78|742.38|753.22|742.82|750.87|740.47|416
1703935200000|2023-12-30 11:20:00|752.83|742.43|751.32|740.92|754.2|743.8|751.09|740.69|393
1703935500000|2023-12-30 11:25:00|751.22|740.82|752.49|742.09|752.96|742.56|750.94|740.54|267
1703935800000|2023-12-30 11:30:00|752.41|742.01|751.85|741.45|753.36|742.96|750.69|740.29|394
1703936100000|2023-12-30 11:35:00|751.72|741.32|748.07|737.67|752.31|741.91|747.93|737.53|306
1703936400000|2023-12-30 11:40:00|748.17|737.77|749.43|739.03|751|740.6|747.66|737.26|407
1703936700000|2023-12-30 11:45:00|749.48|739.08|750.62|740.22|750.79|740.39|749.25|738.85|295
1703937000000|2023-12-30 11:50:00|750.55|740.15|751.72|741.32|752.37|741.97|750.49|740.09|248
1703937300000|2023-12-30 11:55:00|751.82|741.42|751.67|741.27|751.88|741.48|751.06|740.66|131
1703937600000|2023-12-30 12:00:00|751.57|741.17|751.92|741.52|752.02|741.62|750.02|739.62|420
1703937900000|2023-12-30 12:05:00|752.06|741.66|752.39|741.99|753.52|743.12|751.52|741.12|271
1703938200000|2023-12-30 12:10:00|752.58|742.18|754.46|744.06|754.59|744.19|752.29|741.89|475
1703938500000|2023-12-30 12:15:00|754.52|744.12|756.51|746.11|757.54|747.14|753.48|743.08|469
1703938800000|2023-12-30 12:20:00|756.42|746.02|753.38|742.98|756.42|746.02|753.09|742.69|382
1703939100000|2023-12-30 12:25:00|753.37|742.97|754.71|744.31|755.11|744.71|753.12|742.72|373
1703939400000|2023-12-30 12:30:00|754.66|744.26|751.75|741.35|755.52|745.12|751.7|741.3|417
1703939700000|2023-12-30 12:35:00|751.65|741.25|749.14|738.74|751.98|741.58|748.04|737.64|451
1703940000000|2023-12-30 12:40:00|749.09|738.69|746.48|736.08|749.92|739.52|746.17|735.77|455
1703940300000|2023-12-30 12:45:00|746.42|736.02|746.9|736.5|748.72|738.32|745.81|735.41|481
1703940600000|2023-12-30 12:50:00|746.8|736.4|746.18|735.78|747.93|737.53|746|735.6|327
1703940900000|2023-12-30 12:55:00|746.23|735.83|748.69|738.29|749.87|739.47|746.22|735.82|401
1703941200000|2023-12-30 13:00:00|748.64|738.24|749.98|739.58|750.4|740|748.4|738|374
1703941500000|2023-12-30 13:05:00|749.85|739.45|747.56|737.16|750.29|739.89|747.47|737.07|292
1703941800000|2023-12-30 13:10:00|747.48|737.08|745.7|735.3|748.34|737.94|744.91|734.51|427
1703942100000|2023-12-30 13:15:00|745.71|735.31|743.46|733.06|746.08|735.68|739.34|728.94|560
1703942400000|2023-12-30 13:20:00|743.31|732.91|742.75|732.35|744.93|734.53|741.09|730.69|444
1703942700000|2023-12-30 13:25:00|742.7|732.3|741.97|731.57|743.13|732.73|741.3|730.9|360
1703943000000|2023-12-30 13:30:00|742.01|731.61|741.73|731.33|742.69|732.29|740.28|729.88|419
1703943300000|2023-12-30 13:35:00|741.76|731.36|743.18|732.78|744.48|734.08|741.7|731.3|410
1703943600000|2023-12-30 13:40:00|743.2|732.8|743.06|732.66|744.41|734.01|742.6|732.2|439
1703943900000|2023-12-30 13:45:00|743.11|732.71|740.55|730.15|743.43|733.03|740.27|729.87|383
1703944200000|2023-12-30 13:50:00|740.46|730.06|738.1|727.7|741.6|731.2|737.8|727.4|412
1703944500000|2023-12-30 13:55:00|738.15|727.75|741.78|731.38|741.78|731.38|737.72|727.32|449
1703944800000|2023-12-30 14:00:00|741.81|731.41|744.43|734.03|744.43|734.03|741.39|730.99|597
1703945100000|2023-12-30 14:05:00|744.32|733.92|747.38|736.98|748.17|737.77|744.14|733.74|662
1703945400000|2023-12-30 14:10:00|747.33|736.93|747.73|737.33|748.64|738.24|746.11|735.71|522
1703945700000|2023-12-30 14:15:00|747.62|737.22|743.76|733.36|748.01|737.61|743.35|732.95|513
1703946000000|2023-12-30 14:20:00|743.95|733.55|738.94|728.54|744.02|733.62|738.58|728.18|424
1703946300000|2023-12-30 14:25:00|739|728.6|740.06|729.66|740.54|730.14|738.37|727.97|529
1703946600000|2023-12-30 14:30:00|739.95|729.55|741.06|730.66|741.53|731.13|738.7|728.3|460
1703946900000|2023-12-30 14:35:00|741.16|730.76|740.52|730.12|741.64|731.24|738.64|728.24|336
1703947200000|2023-12-30 14:40:00|740.41|730.01|740.32|729.92|740.84|730.44|739.46|729.06|353
1703947500000|2023-12-30 14:45:00|740.19|729.79|744.13|733.73|744.54|734.14|740.19|729.79|440
1703947800000|2023-12-30 14:50:00|744.01|733.61|743.72|733.32|744.47|734.07|742.99|732.59|323
1703948100000|2023-12-30 14:55:00|743.66|733.26|746.09|735.69|746.55|736.15|743.23|732.83|371
1703948400000|2023-12-30 15:00:00|745.96|735.56|744.36|733.96|746.34|735.94|743.66|733.26|349
1703948700000|2023-12-30 15:05:00|744.27|733.87|746.95|736.55|748.21|737.81|743.87|733.47|444
1703949000000|2023-12-30 15:10:00|746.9|736.5|748.45|738.05|748.57|738.17|746.27|735.87|379
1703949300000|2023-12-30 15:15:00|748.4|738|745.68|735.28|748.56|738.16|745.25|734.85|428
1703949600000|2023-12-30 15:20:00|745.57|735.17|744.16|733.76|746.45|736.05|743.88|733.48|351
1703949900000|2023-12-30 15:25:00|744.06|733.66|745.77|735.37|745.99|735.59|744.06|733.66|313
1703950200000|2023-12-30 15:30:00|745.65|735.25|746.24|735.84|747.74|737.34|745.4|735|387
1703950500000|2023-12-30 15:35:00|746.26|735.86|748.55|738.15|748.56|738.16|746.02|735.62|312
1703950800000|2023-12-30 15:40:00|748.56|738.16|751.35|740.95|751.94|741.54|747.95|737.55|392
1703951100000|2023-12-30 15:45:00|751.39|740.99|752.78|742.38|753.05|742.65|749.95|739.55|391
1703951400000|2023-12-30 15:50:00|752.76|742.36|755.05|744.65|755.8|745.4|752.67|742.27|493
1703951700000|2023-12-30 15:55:00|755|744.6|756.04|745.64|756.61|746.21|754.17|743.77|630
1703952000000|2023-12-30 16:00:00|756.05|745.65|757.3|746.9|757.89|747.49|754.69|744.29|622
1703952300000|2023-12-30 16:05:00|757.32|746.92|758.05|747.65|758.27|747.87|756.59|746.19|578
1703952600000|2023-12-30 16:10:00|758.1|747.7|759.45|749.05|759.56|749.16|756.45|746.05|463
1703952900000|2023-12-30 16:15:00|759.46|749.06|760.14|749.74|761.68|751.28|757.36|746.96|558
1703953200000|2023-12-30 16:20:00|760.09|749.69|759.19|748.79|761.63|751.23|758.95|748.55|610
1703953500000|2023-12-30 16:25:00|759.2|748.8|758.09|747.69|759.42|749.02|757.39|746.99|545
1703953800000|2023-12-30 16:30:00|758.14|747.74|759.57|749.17|760.45|750.05|757.42|747.02|627
1703954100000|2023-12-30 16:35:00|759.71|749.31|756.17|745.77|760.41|750.01|755.85|745.45|541
1703954400000|2023-12-30 16:40:00|756.18|745.78|751.76|741.36|756.31|745.91|751.76|741.36|522
1703954700000|2023-12-30 16:45:00|751.93|741.53|752.9|742.5|754.42|744.02|750.23|739.83|648
1703955000000|2023-12-30 16:50:00|752.89|742.49|754.15|743.75|755.24|744.84|752.82|742.42|486
1703955300000|2023-12-30 16:55:00|754.04|743.64|754.65|744.25|754.65|744.25|752.53|742.13|342
1703955600000|2023-12-30 17:00:00|754.52|744.12|756.38|745.98|756.64|746.24|753.34|742.94|387
1703955900000|2023-12-30 17:05:00|756.43|746.03|755.96|745.56|756.98|746.58|755.65|745.25|330
1703956200000|2023-12-30 17:10:00|755.93|745.53|753.47|743.07|756.5|746.1|752.35|741.95|608
1703956500000|2023-12-30 17:15:00|753.42|743.02|754.76|744.36|755.85|745.45|753.1|742.7|605
1703956800000|2023-12-30 17:20:00|754.62|744.22|759.26|748.86|759.65|749.25|754.62|744.22|504
1703957100000|2023-12-30 17:25:00|759.31|748.91|760.53|750.13|761.51|751.11|758.24|747.84|525
1703957400000|2023-12-30 17:30:00|760.58|750.18|760|749.6|761.56|751.16|759.12|748.72|639
1703957700000|2023-12-30 17:35:00|759.93|749.53|758.89|748.49|760.51|750.11|757.2|746.8|506
1703958000000|2023-12-30 17:40:00|758.77|748.37|759.85|749.45|759.94|749.54|757.23|746.83|484
1703958300000|2023-12-30 17:45:00|759.93|749.53|758.56|748.16|760.1|749.7|757.32|746.92|395
1703958600000|2023-12-30 17:50:00|758.53|748.13|757.91|747.51|758.97|748.57|757.7|747.3|339
1703958900000|2023-12-30 17:55:00|757.99|747.59|759.44|749.04|760.13|749.73|755.3|744.9|444
1703959200000|2023-12-30 18:00:00|759.47|749.07|760.03|749.63|760.95|750.55|758.45|748.05|468
1703959500000|2023-12-30 18:05:00|759.98|749.58|758.8|748.4|761.43|751.03|758.76|748.36|515
1703959800000|2023-12-30 18:10:00|758.87|748.47|758.07|747.67|759.37|748.97|757.77|747.37|376
1703960100000|2023-12-30 18:15:00|758.12|747.72|758.76|748.36|759.58|749.18|757.84|747.44|434
1703960400000|2023-12-30 18:20:00|758.85|748.45|756.71|746.31|759.74|749.34|756.1|745.7|415
1703960700000|2023-12-30 18:25:00|756.62|746.22|757.06|746.66|758.24|747.84|756.62|746.22|286
1703961000000|2023-12-30 18:30:00|756.96|746.56|755.99|745.59|758.01|747.61|755.49|745.09|416
1703961300000|2023-12-30 18:35:00|756.01|745.61|755.85|745.45|756.24|745.84|754.91|744.51|288
1703961600000|2023-12-30 18:40:00|755.83|745.43|753.98|743.58|755.84|745.44|753.67|743.27|355
1703961900000|2023-12-30 18:45:00|754.01|743.61|754.37|743.97|755.43|745.03|753.18|742.78|442
1703962200000|2023-12-30 18:50:00|754.36|743.96|755.52|745.12|755.91|745.51|754.18|743.78|341
1703962500000|2023-12-30 18:55:00|755.57|745.17|757.04|746.64|757.8|747.4|755.4|745|338
1703962800000|2023-12-30 19:00:00|756.97|746.57|757.31|746.91|757.4|747|755|744.6|354
1703963100000|2023-12-30 19:05:00|757.32|746.92|755.37|744.97|757.42|747.02|754.64|744.24|331
1703963400000|2023-12-30 19:10:00|755.46|745.06|755.47|745.07|755.85|745.45|754.69|744.29|306
1703963700000|2023-12-30 19:15:00|755.5|745.1|755.41|745.01|755.69|745.29|754.47|744.07|236
1703964000000|2023-12-30 19:20:00|755.46|745.06|757.64|747.24|758.05|747.65|755.34|744.94|340
1703964300000|2023-12-30 19:25:00|757.63|747.23|758.75|748.35|758.9|748.5|756.97|746.57|233
1703964600000|2023-12-30 19:30:00|758.7|748.3|757.48|747.08|759.53|749.13|757.41|747.01|249
1703964900000|2023-12-30 19:35:00|757.36|746.96|757.12|746.72|758.07|747.67|757.04|746.64|137
1703965200000|2023-12-30 19:40:00|757.03|746.63|754.29|743.89|757.15|746.75|753.1|742.7|260
1703965500000|2023-12-30 19:45:00|754.2|743.8|754.44|744.04|754.76|744.36|753.22|742.82|237
1703965800000|2023-12-30 19:50:00|754.39|743.99|751.49|741.09|754.43|744.03|751.49|741.09|286
1703966100000|2023-12-30 19:55:00|751.19|740.79|752.12|741.72|752.35|741.95|751.02|740.62|321
1703966400000|2023-12-30 20:00:00|752.15|741.75|753.71|743.31|753.76|743.36|751.53|741.13|383
1703966700000|2023-12-30 20:05:00|753.61|743.21|753.74|743.34|754.83|744.43|753.24|742.84|289
1703967000000|2023-12-30 20:10:00|753.67|743.27|754.98|744.58|755.26|744.86|753.64|743.24|219
1703967300000|2023-12-30 20:15:00|754.97|744.57|753.99|743.59|755.19|744.79|752.69|742.29|316
1703967600000|2023-12-30 20:20:00|753.94|743.54|752.52|742.12|754.09|743.69|751.18|740.78|231
1703967900000|2023-12-30 20:25:00|752.4|742|754.23|743.83|754.29|743.89|752.25|741.85|232
1703968200000|2023-12-30 20:30:00|754.18|743.78|752.02|741.62|755.1|744.7|750.82|740.42|331
1703968500000|2023-12-30 20:35:00|752.03|741.63|751.64|741.24|754.93|744.53|751.06|740.66|437
1703968800000|2023-12-30 20:40:00|751.59|741.19|751.19|740.79|752.54|742.14|749.91|739.51|477
1703969100000|2023-12-30 20:45:00|751.22|740.82|752.62|742.22|752.79|742.39|749.2|738.8|407
1703969400000|2023-12-30 20:50:00|752.51|742.11|751.67|741.27|752.69|742.29|751.13|740.73|272
1703969700000|2023-12-30 20:55:00|751.57|741.17|751.71|741.31|752.43|742.03|750.28|739.88|320
1703970000000|2023-12-30 21:00:00|751.66|741.26|752.37|741.97|753.52|743.12|750.81|740.41|371
1703970300000|2023-12-30 21:05:00|752.43|742.03|750.84|740.44|752.43|742.03|750.31|739.91|291
1703970600000|2023-12-30 21:10:00|750.72|740.32|751.14|740.74|751.41|741.01|750.56|740.16|201
1703970900000|2023-12-30 21:15:00|751.01|740.61|751.1|740.7|752.55|742.15|750.59|740.19|236
1703971200000|2023-12-30 21:20:00|750.99|740.59|750.75|740.35|751.84|741.44|749.95|739.55|238
1703971500000|2023-12-30 21:25:00|750.67|740.27|752.42|742.02|752.42|742.02|750.38|739.98|161
1703971800000|2023-12-30 21:30:00|752.44|742.04|751.21|740.81|753.07|742.67|750.88|740.48|248
1703972100000|2023-12-30 21:35:00|751.11|740.71|749.86|739.46|751.18|740.78|748.96|738.56|181
1703972400000|2023-12-30 21:40:00|749.81|739.41|749.56|739.16|750.56|740.16|748.15|737.75|316
1703972700000|2023-12-30 21:45:00|749.43|739.03|748.46|738.06|749.49|739.09|747.51|737.11|254
1703973000000|2023-12-30 21:50:00|748.41|738.01|750.44|740.04|750.47|740.07|748.13|737.73|230
1703973300000|2023-12-30 21:55:00|750.39|739.99|751.09|740.69|751.09|740.69|749.96|739.56|214
1703973600000|2023-12-30 22:00:00|751.06|740.66|748.23|737.83|751.09|740.69|747.84|737.44|248
1703973900000|2023-12-30 22:05:00|748.11|737.71|748.12|737.72|749.9|739.5|747.98|737.58|221
1703974200000|2023-12-30 22:10:00|748.09|737.69|747.96|737.56|748.09|737.69|745.84|735.44|202
1703974500000|2023-12-30 22:15:00|747.84|737.44|749.1|738.7|749.36|738.96|747.6|737.2|166
1703974800000|2023-12-30 22:20:00|749.15|738.75|746.73|736.33|749.29|738.89|746.7|736.3|180
1703975100000|2023-12-30 22:25:00|746.64|736.24|746.76|736.36|746.76|736.36|744.61|734.21|277
1703975400000|2023-12-30 22:30:00|746.65|736.25|746.35|735.95|748.08|737.68|745.99|735.59|200
1703975700000|2023-12-30 22:35:00|746.3|735.9|745.4|735|746.52|736.12|745.35|734.95|179
1703976000000|2023-12-30 22:40:00|745.42|735.02|743.48|733.08|745.42|735.02|743.34|732.94|145
1703976300000|2023-12-30 22:45:00|743.39|732.99|743.2|732.8|743.5|733.1|743.09|732.69|80
1703976600000|2023-12-30 22:50:00|743.25|732.85|742.87|732.47|743.25|732.85|739.85|729.45|311
1703976900000|2023-12-30 22:55:00|742.83|732.43|742.02|731.62|744.49|734.09|741.52|731.12|266
1703977200000|2023-12-30 23:00:00|741.99|731.59|745.86|735.46|746.41|736.01|740.91|730.51|540
1703977500000|2023-12-30 23:05:00|745.69|735.29|747.06|736.66|747.06|736.66|745.53|735.13|227
1703977800000|2023-12-30 23:10:00|747.01|736.61|744.08|733.68|747.01|736.61|742.9|732.5|514
1703978100000|2023-12-30 23:15:00|743.98|733.58|745.72|735.32|746.68|736.28|742.83|732.43|444
1703978400000|2023-12-30 23:20:00|745.73|735.33|745.34|734.94|746.84|736.44|744.5|734.1|381
1703978700000|2023-12-30 23:25:00|745.21|734.81|745.9|735.5|747.09|736.69|744.75|734.35|307
1703979000000|2023-12-30 23:30:00|745.89|735.49|746.59|736.19|747.26|736.86|745.4|735|280
1703979300000|2023-12-30 23:35:00|746.54|736.14|745.89|735.49|748.16|737.76|745.89|735.49|242
1703979600000|2023-12-30 23:40:00|745.94|735.54|744.07|733.67|746.48|736.08|743.52|733.12|277
1703979900000|2023-12-30 23:45:00|743.97|733.57|744.1|733.7|746.48|736.08|743.74|733.34|351
1703980200000|2023-12-30 23:50:00|744.09|733.69|743.57|733.17|745.54|735.14|742.6|732.2|318
1703980500000|2023-12-30 23:55:00|743.52|733.12|741.5|731.1|743.61|733.21|740.9|730.5|305
1703980800000|2023-12-31 00:00:00|741.39|730.99|742.73|732.33|744.68|734.28|740.86|730.46|439
1703981100000|2023-12-31 00:05:00|742.68|732.28|743.26|732.86|743.82|733.42|740.08|729.68|496
1703981400000|2023-12-31 00:10:00|743.35|732.95|744.45|734.05|746.66|736.26|743.09|732.69|443
1703981700000|2023-12-31 00:15:00|744.53|734.13|747.44|737.04|747.56|737.16|743.97|733.57|433
1703982000000|2023-12-31 00:20:00|747.14|736.74|746.71|736.31|748.96|738.56|746.41|736.01|430
1703982300000|2023-12-31 00:25:00|746.61|736.21|741.88|731.48|746.81|736.41|741.7|731.3|333
1703982600000|2023-12-31 00:30:00|741.81|731.41|742.77|732.37|742.99|732.59|740.68|730.28|357
1703982900000|2023-12-31 00:35:00|742.66|732.26|746.28|735.88|747.28|736.88|742.58|732.18|483
1703983200000|2023-12-31 00:40:00|746.21|735.81|747.81|737.41|748.18|737.78|744.76|734.36|371
1703983500000|2023-12-31 00:45:00|747.8|737.4|747.31|736.91|748.83|738.43|747.06|736.66|304
1703983800000|2023-12-31 00:50:00|747.35|736.95|746.56|736.16|747.36|736.96|744.75|734.35|398
1703984100000|2023-12-31 00:55:00|746.46|736.06|746.42|736.02|746.87|736.47|745.34|734.94|274
1703984400000|2023-12-31 01:00:00|746.33|735.93|748.35|737.95|748.83|738.43|746.33|735.93|404
1703984700000|2023-12-31 01:05:00|748.3|737.9|747.66|737.26|749.14|738.74|745.83|735.43|366
1703985000000|2023-12-31 01:10:00|747.55|737.15|749.21|738.81|750.89|740.49|747.55|737.15|303
1703985300000|2023-12-31 01:15:00|749.16|738.76|746.31|735.91|749.83|739.43|746.18|735.78|407
1703985600000|2023-12-31 01:20:00|746.33|735.93|746.18|735.78|748.08|737.68|745.59|735.19|379
1703985900000|2023-12-31 01:25:00|746.14|735.74|745.59|735.19|746.48|736.08|745.25|734.85|351
1703986200000|2023-12-31 01:30:00|745.51|735.11|746.62|736.22|747.54|737.14|745.16|734.76|323
1703986500000|2023-12-31 01:35:00|746.61|736.21|745.75|735.35|747.01|736.61|745.28|734.88|330
1703986800000|2023-12-31 01:40:00|745.65|735.25|745.84|735.44|747.2|736.8|745.05|734.65|260
1703987100000|2023-12-31 01:45:00|745.86|735.46|747.78|737.38|749.57|739.17|745.86|735.46|339
1703987400000|2023-12-31 01:50:00|747.73|737.33|746.95|736.55|748.06|737.66|746.68|736.28|319
1703987700000|2023-12-31 01:55:00|746.87|736.47|745.96|735.56|746.94|736.54|745.27|734.87|250
1703988000000|2023-12-31 02:00:00|745.86|735.46|746.41|736.01|747.36|736.96|745.45|735.05|396
1703988300000|2023-12-31 02:05:00|746.3|735.9|748.81|738.41|750.44|740.04|746.3|735.9|300
1703988600000|2023-12-31 02:10:00|748.78|738.38|749.89|739.49|751.1|740.7|748.63|738.23|206
1703988900000|2023-12-31 02:15:00|749.84|739.44|747.32|736.92|750.1|739.7|747.25|736.85|408
1703989200000|2023-12-31 02:20:00|747.27|736.87|747.2|736.8|749.58|739.18|746.45|736.05|327
1703989500000|2023-12-31 02:25:00|747.5|737.1|748.9|738.5|749.1|738.7|747.08|736.68|203
1703989800000|2023-12-31 02:30:00|748.82|738.42|745.88|735.48|749.27|738.87|745.84|735.44|375
1703990100000|2023-12-31 02:35:00|745.89|735.49|744.96|734.56|746.11|735.71|744.74|734.34|508
1703990400000|2023-12-31 02:40:00|745.02|734.62|743.33|732.93|746.02|735.62|742.75|732.35|380
1703990700000|2023-12-31 02:45:00|743.44|733.04|738.53|728.13|743.7|733.3|738.17|727.77|458
1703991000000|2023-12-31 02:50:00|738.94|728.54|738.76|728.36|739.06|728.66|736.31|725.91|585
1703991300000|2023-12-31 02:55:00|738.7|728.3|741.44|731.04|741.94|731.54|738.44|728.04|386
1703991600000|2023-12-31 03:00:00|741.57|731.17|741.36|730.96|742.2|731.8|740.47|730.07|426
1703991900000|2023-12-31 03:05:00|741.41|731.01|737.94|727.54|741.56|731.16|737.63|727.23|357
1703992200000|2023-12-31 03:10:00|737.89|727.49|736.32|725.92|738.62|728.22|736.14|725.74|349
1703992500000|2023-12-31 03:15:00|736.35|725.95|737.55|727.15|738.74|728.34|736.14|725.74|385
1703992800000|2023-12-31 03:20:00|737.62|727.22|737.23|726.83|738.07|727.67|736.26|725.86|291
1703993100000|2023-12-31 03:25:00|737.28|726.88|733.71|723.31|738|727.6|733|722.6|366
1703993400000|2023-12-31 03:30:00|733.72|723.32|732.85|722.45|735.36|724.96|731.52|721.12|440
1703993700000|2023-12-31 03:35:00|732.7|722.3|733.97|723.57|735.14|724.74|731.86|721.46|380
1703994000000|2023-12-31 03:40:00|733.89|723.49|735.93|725.53|736.03|725.63|732.98|722.58|299
1703994300000|2023-12-31 03:45:00|735.88|725.48|734.61|724.21|737.59|727.19|733.73|723.33|344
1703994600000|2023-12-31 03:50:00|734.56|724.16|735.18|724.78|736.22|725.82|734.24|723.84|363
1703994900000|2023-12-31 03:55:00|735.08|724.68|737.22|726.82|737.4|727|734.9|724.5|294
1703995200000|2023-12-31 04:00:00|737.16|726.76|737.33|726.93|737.61|727.21|735.3|724.9|355
1703995500000|2023-12-31 04:05:00|737.22|726.82|739.31|728.91|739.5|729.1|737.22|726.82|427
1703995800000|2023-12-31 04:10:00|739.32|728.92|741.76|731.36|741.91|731.51|739.01|728.61|283
1703996100000|2023-12-31 04:15:00|741.66|731.26|742.6|732.2|743.09|732.69|740.38|729.98|306
1703996400000|2023-12-31 04:20:00|742.55|732.15|743.02|732.62|743.49|733.09|742.09|731.69|342
1703996700000|2023-12-31 04:25:00|743.03|732.63|745.21|734.81|745.24|734.84|742.38|731.98|311
1703997000000|2023-12-31 04:30:00|745.13|734.73|741.95|731.55|745.7|735.3|741.87|731.47|336
1703997300000|2023-12-31 04:35:00|741.87|731.47|738.88|728.48|741.92|731.52|738.43|728.03|289
1703997600000|2023-12-31 04:40:00|738.9|728.5|739.49|729.09|740.06|729.66|737.54|727.14|373
1703997900000|2023-12-31 04:45:00|739.48|729.08|739.91|729.51|739.92|729.52|738.3|727.9|295
1703998200000|2023-12-31 04:50:00|739.92|729.52|737.92|727.52|741.04|730.64|737.26|726.86|279
1703998500000|2023-12-31 04:55:00|737.8|727.4|739.29|728.89|740.54|730.14|737.65|727.25|339
1703998800000|2023-12-31 05:00:00|739.24|728.84|739.97|729.57|740.1|729.7|738.24|727.84|304
1703999100000|2023-12-31 05:05:00|740.03|729.63|741.72|731.32|742.7|732.3|739.86|729.46|352
1703999400000|2023-12-31 05:10:00|741.63|731.23|740.95|730.55|742.61|732.21|740.95|730.55|241
1703999700000|2023-12-31 05:15:00|740.89|730.49|740.11|729.71|742.16|731.76|739.14|728.74|288
1704000000000|2023-12-31 05:20:00|740.16|729.76|739.56|729.16|740.16|729.76|738.37|727.97|226
1704000300000|2023-12-31 05:25:00|739.57|729.17|739.71|729.31|740.23|729.83|738.46|728.06|195
1704000600000|2023-12-31 05:30:00|739.8|729.4|743.06|732.66|743.14|732.74|739.58|729.18|246
1704000900000|2023-12-31 05:35:00|743.16|732.76|740.99|730.59|743.36|732.96|740.7|730.3|260
1704001200000|2023-12-31 05:40:00|741|730.6|742.89|732.49|742.89|732.49|740.5|730.1|216
1704001500000|2023-12-31 05:45:00|742.94|732.54|745.02|734.62|745.21|734.81|742.73|732.33|318
1704001800000|2023-12-31 05:50:00|744.93|734.53|742.69|732.29|745.21|734.81|742.64|732.24|424
1704002100000|2023-12-31 05:55:00|742.58|732.18|741.24|730.84|743.37|732.97|740.9|730.5|320
1704002400000|2023-12-31 06:00:00|741.12|730.72|740.46|730.06|741.68|731.28|739.11|728.71|319
1704002700000|2023-12-31 06:05:00|740.36|729.96|741.98|731.58|741.98|731.58|739.97|729.57|281
1704003000000|2023-12-31 06:10:00|742.08|731.68|742.68|732.28|742.92|732.52|741.69|731.29|201
1704003300000|2023-12-31 06:15:00|742.58|732.18|742.74|732.34|743.58|733.18|741.79|731.39|237
1704003600000|2023-12-31 06:20:00|742.87|732.47|742.81|732.41|743.63|733.23|741.72|731.32|234
1704003900000|2023-12-31 06:25:00|742.86|732.46|741.73|731.33|743.51|733.11|741.57|731.17|204
1704004200000|2023-12-31 06:30:00|741.78|731.38|742.04|731.64|742.26|731.86|740.37|729.97|213
1704004500000|2023-12-31 06:35:00|741.94|731.54|740.97|730.57|743.01|732.61|740.76|730.36|268
1704004800000|2023-12-31 06:40:00|740.85|730.45|740.81|730.41|741.55|731.15|740.61|730.21|227
1704005100000|2023-12-31 06:45:00|740.71|730.31|739.77|729.37|741.14|730.74|739.03|728.63|212
1704005400000|2023-12-31 06:50:00|739.82|729.42|740.53|730.13|740.53|730.13|738.77|728.37|210
1704005700000|2023-12-31 06:55:00|740.63|730.23|739.97|729.57|740.86|730.46|739.34|728.94|194
1704006000000|2023-12-31 07:00:00|740.02|729.62|741.24|730.84|742.32|731.92|738.8|728.4|254
1704006300000|2023-12-31 07:05:00|741.16|730.76|743.24|732.84|743.49|733.09|741.16|730.76|311
1704006600000|2023-12-31 07:10:00|743.23|732.83|743.81|733.41|744.23|733.83|742.54|732.14|250
1704006900000|2023-12-31 07:15:00|743.86|733.46|744.76|734.36|744.79|734.39|743.04|732.64|302
1704007200000|2023-12-31 07:20:00|744.77|734.37|747.35|736.95|747.48|737.08|744.72|734.32|345
1704007500000|2023-12-31 07:25:00|747.33|736.93|748.37|737.97|749.52|739.12|746.85|736.45|366
1704007800000|2023-12-31 07:30:00|748.38|737.98|752.14|741.74|752.14|741.74|748.3|737.9|407
1704008100000|2023-12-31 07:35:00|752.21|741.81|752.81|742.41|753.13|742.73|750.89|740.49|508
1704008400000|2023-12-31 07:40:00|752.91|742.51|750.85|740.45|753.11|742.71|749.94|739.54|395
1704008700000|2023-12-31 07:45:00|750.9|740.5|750.31|739.91|751.62|741.22|748.89|738.49|363
1704009000000|2023-12-31 07:50:00|750.26|739.86|749.23|738.83|750.41|740.01|747.5|737.1|336
1704009300000|2023-12-31 07:55:00|749.24|738.84|751.4|741|751.82|741.42|749.1|738.7|292
1704009600000|2023-12-31 08:00:00|751.35|740.95|751.71|741.31|751.76|741.36|749.5|739.1|388
1704009900000|2023-12-31 08:05:00|751.66|741.26|751.17|740.77|752.22|741.82|750.93|740.53|289
1704010200000|2023-12-31 08:10:00|751.19|740.79|750.79|740.39|752.19|741.79|750.34|739.94|362
1704010500000|2023-12-31 08:15:00|750.74|740.34|751.59|741.19|753.96|743.56|749.9|739.5|427
1704010800000|2023-12-31 08:20:00|751.54|741.14|750.52|740.12|751.79|741.39|749.9|739.5|430
1704011100000|2023-12-31 08:25:00|750.53|740.13|749.83|739.43|752.83|742.43|749.6|739.2|422
1704011400000|2023-12-31 08:30:00|749.82|739.42|749.1|738.7|750.49|740.09|749.09|738.69|339
1704011700000|2023-12-31 08:35:00|749.05|738.65|750.56|740.16|751.7|741.3|748.5|738.1|377
1704012000000|2023-12-31 08:40:00|750.46|740.06|750.74|740.34|751.25|740.85|749.63|739.23|398
1704012300000|2023-12-31 08:45:00|750.93|740.53|751.74|741.34|752.69|742.29|750.77|740.37|324
1704012600000|2023-12-31 08:50:00|751.6|741.2|753.6|743.2|753.82|743.42|751.6|741.2|269
1704012900000|2023-12-31 08:55:00|753.46|743.06|754.36|743.96|754.4|744|752.36|741.96|255
1704013200000|2023-12-31 09:00:00|754.39|743.99|756.48|746.08|756.55|746.15|752.68|742.28|395
1704013500000|2023-12-31 09:05:00|756.39|745.99|756.47|746.07|757.37|746.97|755.95|745.55|431
1704013800000|2023-12-31 09:10:00|756.48|746.08|759.08|748.68|759.28|748.88|756.41|746.01|385
1704014100000|2023-12-31 09:15:00|758.94|748.54|759.28|748.88|759.28|748.88|757.45|747.05|322
1704014400000|2023-12-31 09:20:00|759.29|748.89|762.63|752.23|763.24|752.84|759.29|748.89|454
1704014700000|2023-12-31 09:25:00|762.64|752.24|762.09|751.69|763.04|752.64|760.08|749.68|442
1704015000000|2023-12-31 09:30:00|762.05|751.65|761.66|751.26|762.16|751.76|760.24|749.84|408
1704015300000|2023-12-31 09:35:00|761.51|751.11|763.99|753.59|764.07|753.67|761.23|750.83|350
1704015600000|2023-12-31 09:40:00|763.95|753.55|762.82|752.42|764.27|753.87|762.82|752.42|363
1704015900000|2023-12-31 09:45:00|762.77|752.37|761.31|750.91|763.56|753.16|760.5|750.1|452
1704016200000|2023-12-31 09:50:00|761.26|750.86|762.46|752.06|762.59|752.19|760.54|750.14|403
1704016500000|2023-12-31 09:55:00|762.42|752.02|763.97|753.57|764.22|753.82|762.38|751.98|319
1704016800000|2023-12-31 10:00:00|763.92|753.52|764.31|753.91|764.36|753.96|763.31|752.91|244
1704017100000|2023-12-31 10:05:00|764.28|753.88|763.2|752.8|764.66|754.26|763.1|752.7|235
1704017400000|2023-12-31 10:10:00|763.16|752.76|762.43|752.03|763.82|753.42|761.92|751.52|227
1704017700000|2023-12-31 10:15:00|762.44|752.04|759.7|749.3|762.61|752.21|758.83|748.43|344
1704018000000|2023-12-31 10:20:00|759.69|749.29|758.36|747.96|760.03|749.63|758.31|747.91|281
1704018300000|2023-12-31 10:25:00|758.31|747.91|758.01|747.61|758.84|748.44|757.12|746.72|300
1704018600000|2023-12-31 10:30:00|758.03|747.63|758.91|748.51|759.98|749.58|757.69|747.29|380
1704018900000|2023-12-31 10:35:00|758.99|748.59|760.22|749.82|760.74|750.34|758.95|748.55|292
1704019200000|2023-12-31 10:40:00|760.25|749.85|760.89|750.49|761.5|751.1|759.59|749.19|259
1704019500000|2023-12-31 10:45:00|760.84|750.44|760.92|750.52|761.23|750.83|759.94|749.54|223
1704019800000|2023-12-31 10:50:00|760.84|750.44|760.89|750.49|761.18|750.78|760.37|749.97|159
1704020100000|2023-12-31 10:55:00|760.82|750.42|760.35|749.95|761.12|750.72|759.18|748.78|206
1704020400000|2023-12-31 11:00:00|760.3|749.9|761.74|751.34|761.78|751.38|760.14|749.74|284
1704020700000|2023-12-31 11:05:00|761.75|751.35|759.06|748.66|762|751.6|758.51|748.11|148
1704021000000|2023-12-31 11:10:00|759.02|748.62|759.02|748.62|759.22|748.82|757.17|746.77|189
1704021300000|2023-12-31 11:15:00|758.81|748.41|759.06|748.66|759.11|748.71|758.18|747.78|119
1704021600000|2023-12-31 11:20:00|759.07|748.67|757.8|747.4|759.46|749.06|757.5|747.1|169
1704021900000|2023-12-31 11:25:00|757.85|747.45|756.78|746.38|758.26|747.86|756.77|746.37|260
1704022200000|2023-12-31 11:30:00|756.79|746.39|762.17|751.77|762.17|751.77|755.69|745.29|308
1704022500000|2023-12-31 11:35:00|762.01|751.61|765.91|755.51|766.84|756.44|762.01|751.61|408
1704022800000|2023-12-31 11:40:00|765.89|755.49|769.45|759.05|769.62|759.22|765.48|755.08|409
1704023100000|2023-12-31 11:45:00|769.39|758.99|768.13|757.73|769.39|758.99|768.05|757.65|337
1704023400000|2023-12-31 11:50:00|768.14|757.74|766.5|756.1|769.03|758.63|766|755.6|274
1704023700000|2023-12-31 11:55:00|766.65|756.25|766.43|756.03|769.26|758.86|766.18|755.78|373
1704024000000|2023-12-31 12:00:00|766.38|755.98|766.35|755.95|767.25|756.85|765.98|755.58|382
1704024300000|2023-12-31 12:05:00|766.18|755.78|769.1|758.7|769.46|759.06|766.18|755.78|406
1704024600000|2023-12-31 12:10:00|769.16|758.76|769.17|758.77|769.36|758.96|768.38|757.98|272
1704024900000|2023-12-31 12:15:00|769.09|758.69|772.55|762.15|775.57|765.17|768.34|757.94|544
1704025200000|2023-12-31 12:20:00|772.54|762.14|771.79|761.39|773.62|763.22|771.06|760.66|380
1704025500000|2023-12-31 12:25:00|771.89|761.49|773.77|763.37|774.95|764.55|771.25|760.85|399
1704025800000|2023-12-31 12:30:00|773.87|763.47|773.83|763.43|774.79|764.39|772.86|762.46|434
1704026100000|2023-12-31 12:35:00|773.88|763.48|771.89|761.49|774.16|763.76|770.3|759.9|380
1704026400000|2023-12-31 12:40:00|771.8|761.4|774.39|763.99|774.39|763.99|771.58|761.18|382
1704026700000|2023-12-31 12:45:00|774.45|764.05|771.25|760.85|774.6|764.2|771|760.6|337
1704027000000|2023-12-31 12:50:00|771.2|760.8|763.77|753.37|771.4|761|762.9|752.5|771
1704027300000|2023-12-31 12:55:00|763.78|753.38|764.81|754.41|766.31|755.91|761.65|751.25|729
1704027600000|2023-12-31 13:00:00|764.79|754.39|763.87|753.47|766.8|756.4|763.68|753.28|624
1704027900000|2023-12-31 13:05:00|764.02|753.62|767.83|757.43|768.32|757.92|761.65|751.25|679
1704028200000|2023-12-31 13:10:00|767.64|757.24|768.55|758.15|769.72|759.32|767.23|756.83|541
1704028500000|2023-12-31 13:15:00|768.7|758.3|767.05|756.65|768.95|758.55|765.83|755.43|513
1704028800000|2023-12-31 13:20:00|766.58|756.18|768.21|757.81|768.64|758.24|765.74|755.34|532
1704029100000|2023-12-31 13:25:00|768.35|757.95|769.52|759.12|769.55|759.15|767.29|756.89|466
1704029400000|2023-12-31 13:30:00|769.44|759.04|766.9|756.5|770.15|759.75|766.09|755.69|473
1704029700000|2023-12-31 13:35:00|766.95|756.55|765.88|755.48|768.3|757.9|765.74|755.34|355
1704030000000|2023-12-31 13:40:00|765.93|755.53|764.47|754.07|766.27|755.87|764.11|753.71|343
1704030300000|2023-12-31 13:45:00|764.48|754.08|765.03|754.63|765.45|755.05|762.32|751.92|372
1704030600000|2023-12-31 13:50:00|765.04|754.64|763.95|753.55|766.38|755.98|763.35|752.95|294
1704030900000|2023-12-31 13:55:00|763.99|753.59|762.84|752.44|764.04|753.64|762.19|751.79|346
1704031200000|2023-12-31 14:00:00|762.76|752.36|765.61|755.21|765.91|755.51|762.66|752.26|474
1704031500000|2023-12-31 14:05:00|765.56|755.16|767.97|757.57|768.48|758.08|765.17|754.77|398
1704031800000|2023-12-31 14:10:00|767.93|757.53|767.82|757.42|768.75|758.35|767.09|756.69|340
1704032100000|2023-12-31 14:15:00|767.87|757.47|769.48|759.08|769.6|759.2|767.33|756.93|412
1704032400000|2023-12-31 14:20:00|769.47|759.07|768.3|757.9|770.84|760.44|767.9|757.5|370
1704032700000|2023-12-31 14:25:00|767.98|757.58|768.5|758.1|768.72|758.32|767.8|757.4|161
1704033000000|2023-12-31 14:30:00|768.57|758.17|767.96|757.56|769.22|758.82|767.44|757.04|262
1704033300000|2023-12-31 14:35:00|768.01|757.61|767.91|757.51|768.75|758.35|765.91|755.51|369
1704033600000|2023-12-31 14:40:00|767.87|757.47|766.1|755.7|767.95|757.55|765.79|755.39|247
1704033900000|2023-12-31 14:45:00|766.05|755.65|763.82|753.42|766.89|756.49|762.95|752.55|318
1704034200000|2023-12-31 14:50:00|763.86|753.46|763.22|752.82|763.86|753.46|762.63|752.23|241
1704034500000|2023-12-31 14:55:00|763.19|752.79|762.69|752.29|763.57|753.17|762.01|751.61|262
1704034800000|2023-12-31 15:00:00|762.73|752.33|764.69|754.29|764.69|754.29|762.4|752|440
1704035100000|2023-12-31 15:05:00|764.66|754.26|763.61|753.21|765.71|755.31|763.01|752.61|364
1704035400000|2023-12-31 15:10:00|763.51|753.11|765.34|754.94|765.5|755.1|763.18|752.78|257
1704035700000|2023-12-31 15:15:00|765.35|754.95|765.18|754.78|765.89|755.49|763.9|753.5|227
1704036000000|2023-12-31 15:20:00|765.19|754.79|762.97|752.57|765.19|754.79|762.18|751.78|322
1704036300000|2023-12-31 15:25:00|762.99|752.59|760.09|749.69|763.05|752.65|759.52|749.12|400
1704036600000|2023-12-31 15:30:00|760.07|749.67|758.34|747.94|760.85|750.45|757.9|747.5|654
1704036900000|2023-12-31 15:35:00|758.41|748.01|761.13|750.73|761.18|750.78|758.29|747.89|340
1704037200000|2023-12-31 15:40:00|761.17|750.77|760.4|750|761.42|751.02|760.05|749.65|246
1704037500000|2023-12-31 15:45:00|760.41|750.01|759.19|748.79|760.81|750.41|758.94|748.54|287
1704037800000|2023-12-31 15:50:00|759.24|748.84|757.8|747.4|759.69|749.29|757.69|747.29|223
1704038100000|2023-12-31 15:55:00|757.9|747.5|758.56|748.16|758.96|748.56|757.85|747.45|246
1704038400000|2023-12-31 16:00:00|758.52|748.12|760.55|750.15|760.75|750.35|757.92|747.52|421
1704038700000|2023-12-31 16:05:00|760.56|750.16|760.34|749.94|760.61|750.21|759.21|748.81|313
1704039000000|2023-12-31 16:10:00|760.39|749.99|761.71|751.31|761.94|751.54|760.1|749.7|301
1704039300000|2023-12-31 16:15:00|761.72|751.32|762.97|752.57|763.24|752.84|761.67|751.27|260
1704039600000|2023-12-31 16:20:00|762.99|752.59|762.43|752.03|763.2|752.8|761.78|751.38|213
1704039900000|2023-12-31 16:25:00|762.44|752.04|761.79|751.39|762.44|752.04|761.47|751.07|253
1704040200000|2023-12-31 16:30:00|761.68|751.28|761.48|751.08|762.35|751.95|760.85|750.45|350
1704040500000|2023-12-31 16:35:00|761.51|751.11|762.34|751.94|762.56|752.16|761.08|750.68|223
1704040800000|2023-12-31 16:40:00|762.51|752.11|761.48|751.08|762.91|752.51|760.84|750.44|250
1704041100000|2023-12-31 16:45:00|761.53|751.13|761.81|751.41|762.21|751.81|760.66|750.26|292
1704041400000|2023-12-31 16:50:00|761.78|751.38|761.87|751.47|763.1|752.7|761.78|751.38|218
1704041700000|2023-12-31 16:55:00|761.88|751.48|760.57|750.17|762.17|751.77|759.69|749.29|303
1704042000000|2023-12-31 17:00:00|760.62|750.22|758.46|748.06|761.38|750.98|758.11|747.71|331
1704042300000|2023-12-31 17:05:00|758.51|748.11|758.04|747.64|758.99|748.59|756.9|746.5|333
1704042600000|2023-12-31 17:10:00|758.05|747.65|760.27|749.87|760.81|750.41|757.9|747.5|279
1704042900000|2023-12-31 17:15:00|760.31|749.91|762.07|751.67|762.11|751.71|759.76|749.36|264
1704043200000|2023-12-31 17:20:00|762.12|751.72|761.21|750.81|762.36|751.96|760.69|750.29|237
1704043500000|2023-12-31 17:25:00|761.22|750.82|757.58|747.18|761.27|750.87|757.34|746.94|346
1704043800000|2023-12-31 17:30:00|757.63|747.23|757.94|747.54|758.4|748|756.27|745.87|541
1704044100000|2023-12-31 17:35:00|757.83|747.43|757.13|746.73|758.36|747.96|756.58|746.18|403
1704044400000|2023-12-31 17:40:00|757.18|746.78|757.05|746.65|757.34|746.94|756.47|746.07|415
1704044700000|2023-12-31 17:45:00|757.11|746.71|760.64|750.24|760.75|750.35|756.73|746.33|500
1704045000000|2023-12-31 17:50:00|760.52|750.12|760.2|749.8|760.67|750.27|757.81|747.41|380
1704045300000|2023-12-31 17:55:00|760.15|749.75|759.92|749.52|760.45|750.05|758.78|748.38|366
1704045600000|2023-12-31 18:00:00|760.09|749.69|759.17|748.77|761.07|750.67|758.37|747.97|378
1704045900000|2023-12-31 18:05:00|759.27|748.87|757.85|747.45|760.19|749.79|757.68|747.28|342
1704046200000|2023-12-31 18:10:00|757.9|747.5|758.26|747.86|758.65|748.25|757.63|747.23|379
1704046500000|2023-12-31 18:15:00|758.25|747.85|757.34|746.94|758.76|748.36|757.17|746.77|291
1704046800000|2023-12-31 18:20:00|757.35|746.95|756.25|745.85|757.48|747.08|755.87|745.47|385
1704047100000|2023-12-31 18:25:00|756.21|745.81|754.18|743.78|756.48|746.08|753.01|742.61|274
1704047400000|2023-12-31 18:30:00|754.23|743.83|750.95|740.55|754.41|744.01|750.95|740.55|320
1704047700000|2023-12-31 18:35:00|750.93|740.53|751.21|740.81|751.75|741.35|750|739.6|298
1704048000000|2023-12-31 18:40:00|751.06|740.66|753.85|743.45|754.86|744.46|750.87|740.47|342
1704048300000|2023-12-31 18:45:00|753.88|743.48|752.13|741.73|754.39|743.99|751.87|741.47|417
1704048600000|2023-12-31 18:50:00|752.08|741.68|751.3|740.9|752.26|741.86|750.4|740|368
1704048900000|2023-12-31 18:55:00|751.31|740.91|752.55|742.15|752.86|742.46|750.98|740.58|240
1704049200000|2023-12-31 19:00:00|752.56|742.16|754.26|743.86|754.53|744.13|751.91|741.51|369
1704049500000|2023-12-31 19:05:00|754.27|743.87|754.1|743.7|754.63|744.23|752.9|742.5|339
1704049800000|2023-12-31 19:10:00|754.15|743.75|752.94|742.54|754.2|743.8|751.95|741.55|205
1704050100000|2023-12-31 19:15:00|753.05|742.65|751.53|741.13|753.45|743.05|750.69|740.29|257
1704050400000|2023-12-31 19:20:00|751.58|741.18|751.25|740.85|752.63|742.23|750.64|740.24|358
1704050700000|2023-12-31 19:25:00|751.15|740.75|752.48|742.08|752.89|742.49|751.04|740.64|212
1704051000000|2023-12-31 19:30:00|752.58|742.18|748.69|738.29|752.58|742.18|748.58|738.18|198
1704051300000|2023-12-31 19:35:00|748.79|738.39|749.62|739.22|749.83|739.43|748.74|738.34|221
1704051600000|2023-12-31 19:40:00|749.63|739.23|751.71|741.31|752.12|741.72|749.63|739.23|208
1704051900000|2023-12-31 19:45:00|751.73|741.33|753.71|743.31|754.69|744.29|751.73|741.33|283
1704052200000|2023-12-31 19:50:00|753.68|743.28|751.85|741.45|754.08|743.68|751.83|741.43|329
1704052500000|2023-12-31 19:55:00|751.84|741.44|749.46|739.06|751.84|741.44|749.17|738.77|370
1704052800000|2023-12-31 20:00:00|749.49|739.09|749.68|739.28|750.48|740.08|748.58|738.18|438
1704053100000|2023-12-31 20:05:00|749.69|739.29|747.26|736.86|750.06|739.66|747.08|736.68|272
1704053400000|2023-12-31 20:10:00|747.27|736.87|745.91|735.51|747.5|737.1|745.59|735.19|310
1704053700000|2023-12-31 20:15:00|745.96|735.56|748.3|737.9|749.61|739.21|745.86|735.46|386
1704054000000|2023-12-31 20:20:00|748.25|737.85|746.66|736.26|748.28|737.88|746.16|735.76|232
1704054300000|2023-12-31 20:25:00|746.71|736.31|745.25|734.85|750.27|739.87|745.24|734.84|478
1704054600000|2023-12-31 20:30:00|745.26|734.86|743|732.6|746.73|736.33|741.82|731.42|621
1704054900000|2023-12-31 20:35:00|742.85|732.45|741.43|731.03|743.31|732.91|740.55|730.15|545
1704055200000|2023-12-31 20:40:00|741.48|731.08|740.6|730.2|742.56|732.16|740.36|729.96|293
1704055500000|2023-12-31 20:45:00|740.65|730.25|741.32|730.92|742.39|731.99|739.73|729.33|439
1704055800000|2023-12-31 20:50:00|741.27|730.87|740.81|730.41|742.64|732.24|739.88|729.48|473
1704056100000|2023-12-31 20:55:00|740.86|730.46|740.02|729.62|741.65|731.25|739.45|729.05|391
1704056400000|2023-12-31 21:00:00|739.97|729.57|741.08|730.68|742.05|731.65|739.86|729.46|425
1704056700000|2023-12-31 21:05:00|740.93|730.53|744.4|734|744.61|734.21|740.1|729.7|385
1704057000000|2023-12-31 21:10:00|744.35|733.95|744.4|734|745.45|735.05|743.27|732.87|346
1704057300000|2023-12-31 21:15:00|744.32|733.92|746.94|736.54|747.59|737.19|744.14|733.74|348
1704057600000|2023-12-31 21:20:00|746.83|736.43|747.42|737.02|747.5|737.1|745.7|735.3|318
1704057900000|2023-12-31 21:25:00|747.3|736.9|747.14|736.74|747.66|737.26|746.7|736.3|224
1704058200000|2023-12-31 21:30:00|747.04|736.64|748.49|738.09|749.09|738.69|746.15|735.75|275
1704058500000|2023-12-31 21:35:00|748.44|738.04|747.02|736.62|748.44|738.04|746.72|736.32|274
1704058800000|2023-12-31 21:40:00|746.93|736.53|748.54|738.14|749.02|738.62|746.28|735.88|291
1704059100000|2023-12-31 21:45:00|748.63|738.23|747.36|736.96|748.71|738.31|747.17|736.77|266
1704059400000|2023-12-31 21:50:00|747.31|736.91|745.39|734.99|747.55|737.15|745.18|734.78|291
1704059700000|2023-12-31 21:55:00|745.36|734.96|744.75|734.35|746.22|735.82|744.58|734.18|317
1704060000000|2023-12-31 22:00:00|744.62|734.22|744.66|734.26|745.82|735.42|743.52|733.12|443
1704060300000|2023-12-31 22:05:00|744.53|734.13|746.14|735.74|747.13|736.73|744.43|734.03|304
1704060600000|2023-12-31 22:10:00|746|735.6|746.03|735.63|746.4|736|745.01|734.61|267
1704060900000|2023-12-31 22:15:00|745.89|735.49|746.78|736.38|746.8|736.4|744.27|733.87|393
1704061200000|2023-12-31 22:20:00|746.79|736.39|749.63|739.23|750.55|740.15|746.79|736.39|336
1704061500000|2023-12-31 22:25:00|749.55|739.15|749.1|738.7|750.28|739.88|748.52|738.12|289
1704061800000|2023-12-31 22:30:00|749.04|738.64|747.64|737.24|750.54|740.14|747.48|737.08|281
1704062100000|2023-12-31 22:35:00|747.74|737.34|744.9|734.5|748.24|737.84|744.3|733.9|318
1704062400000|2023-12-31 22:40:00|744.91|734.51|743.94|733.54|745.05|734.65|743.94|733.54|56
1704142800000|2024-01-01 21:00:00|739.6|727.7|762.13|750.23|762.89|750.99|739.6|727.7|111
1704143100000|2024-01-01 21:05:00|762.15|750.25|762.55|750.65|763.64|751.74|762.14|750.24|362
1704143400000|2024-01-01 21:10:00|762.54|750.64|762.17|750.27|762.87|750.97|761.77|749.87|398
1704143700000|2024-01-01 21:15:00|762.15|750.25|761.55|749.65|762.25|750.35|760.64|748.74|376
1704144000000|2024-01-01 21:20:00|761.61|749.71|761.68|749.78|762.19|750.29|761.22|749.32|386
1704144300000|2024-01-01 21:25:00|761.72|749.82|762.04|750.14|762.34|750.44|761.19|749.29|346
1704144600000|2024-01-01 21:30:00|762.03|750.13|760.77|748.87|762.18|750.28|760.38|748.48|251
1704144900000|2024-01-01 21:35:00|760.64|748.74|760.63|748.73|760.86|748.96|759.86|747.96|290
1704145200000|2024-01-01 21:40:00|760.61|748.71|760.38|748.48|761.13|749.23|759.98|748.08|298
1704145500000|2024-01-01 21:45:00|760.36|748.46|759.69|749.29|760.66|749.92|759.1|748.35|285
1704145800000|2024-01-01 21:50:00|759.67|749.27|760.42|750.02|760.61|750.21|759.45|749.05|154
1704146100000|2024-01-01 21:55:00|760.38|749.98|760.07|749.67|760.47|750.07|759.52|749.12|62
1704146400000|2024-01-01 22:00:00|760.42|750.02|760.4|750|760.52|750.12|759.73|749.33|164
1704146700000|2024-01-01 22:05:00|760.27|749.87|759.85|749.45|760.43|750.03|759.51|749.11|201
1704147000000|2024-01-01 22:10:00|759.9|749.5|760.25|749.85|760.49|750.09|759.9|749.5|124
1704147300000|2024-01-01 22:15:00|760.17|749.77|758.85|748.45|760.79|750.39|758.7|748.3|211
1704147600000|2024-01-01 22:20:00|758.7|748.3|758.67|748.27|758.9|748.5|757.15|746.75|155
1704147900000|2024-01-01 22:25:00|758.72|748.32|759.01|748.61|759.34|748.94|758|747.6|114
1704148200000|2024-01-01 22:30:00|759.06|748.66|760.09|749.69|760.09|749.69|759.06|748.66|104
1704148500000|2024-01-01 22:35:00|760.08|749.68|762.63|752.23|762.66|752.26|760.06|749.66|146
1704148800000|2024-01-01 22:40:00|762.61|752.21|761.93|751.53|762.85|752.45|761.91|751.51|141
1704149100000|2024-01-01 22:45:00|761.97|751.57|761.98|751.58|762.11|751.71|761.93|751.53|34
1704149400000|2024-01-01 22:50:00|761.93|751.53|762.15|751.75|762.3|751.9|761.93|751.53|75
1704149700000|2024-01-01 22:55:00|762.16|751.76|762.6|752.2|762.74|752.34|762.13|751.73|136
1704150000000|2024-01-01 23:00:00|762.51|752.11|763.62|753.22|763.69|753.29|762.5|752.1|344
1704150300000|2024-01-01 23:05:00|763.64|753.24|762.98|752.58|763.72|753.32|762.32|751.92|358
1704150600000|2024-01-01 23:10:00|762.81|752.41|762.53|752.13|763.27|752.87|762.37|751.97|298
1704150900000|2024-01-01 23:15:00|762.57|752.17|762.65|752.25|762.68|752.28|761.69|751.29|277
1704151200000|2024-01-01 23:20:00|762.57|752.17|763.5|753.1|763.67|753.27|761.7|751.3|390
1704151500000|2024-01-01 23:25:00|763.58|753.18|766.59|756.19|766.59|756.19|763.39|752.99|190
1704151800000|2024-01-01 23:30:00|766.6|756.2|766.65|756.25|767.73|757.33|766.23|755.83|267
1704152100000|2024-01-01 23:35:00|766.6|756.2|766.55|756.15|766.7|756.3|765.89|755.49|272
1704152400000|2024-01-01 23:40:00|766.45|756.05|765.7|755.3|766.6|756.2|765|754.6|309
1704152700000|2024-01-01 23:45:00|765.6|755.2|765.85|755.45|766|755.6|764.35|753.95|385
1704153000000|2024-01-01 23:50:00|765.77|755.37|764.65|754.25|765.95|755.55|764.35|753.95|205
1704153300000|2024-01-01 23:55:00|764.5|754.1|765.52|755.12|765.95|755.55|764.25|753.85|190
1704153600000|2024-01-02 00:00:00|765.56|755.16|764.6|754.2|765.86|755.46|764|753.6|470
1704153900000|2024-01-02 00:05:00|764.65|754.25|765.05|754.65|765.82|755.42|764.45|754.05|543
1704154200000|2024-01-02 00:10:00|765|754.6|763.35|752.95|765.05|754.65|763.13|752.73|397
1704154500000|2024-01-02 00:15:00|763.45|753.05|764.55|754.15|765.7|755.3|762.53|752.13|701
1704154800000|2024-01-02 00:20:00|764.5|754.1|768.79|758.39|769.33|758.93|764.45|754.05|617
1704155100000|2024-01-02 00:25:00|768.7|758.3|767.75|757.35|769.4|759|767.2|756.8|723
1704155400000|2024-01-02 00:30:00|767.7|757.3|769.65|759.25|770.95|760.55|767.25|756.85|645
1704155700000|2024-01-02 00:35:00|769.73|759.33|770.88|760.48|771.2|760.8|769.45|759.05|618
1704156000000|2024-01-02 00:40:00|770.75|760.35|771.55|761.15|771.55|761.15|770|759.6|649
1704156300000|2024-01-02 00:45:00|771.53|761.13|768.75|758.35|771.55|761.15|767.99|757.59|413
1704156600000|2024-01-02 00:50:00|768.85|758.45|770.7|760.3|770.75|760.35|768.6|758.2|236
1704156900000|2024-01-02 00:55:00|770.68|760.28|771.35|760.95|771.55|761.15|769.94|759.54|323
1704157200000|2024-01-02 01:00:00|771.4|761|771.55|761.15|771.55|761.15|771.15|760.75|108
1704157500000|2024-01-02 01:05:00|771.6|761.2|772.15|761.75|772.65|762.25|771.45|761.05|137
1704157800000|2024-01-02 01:10:00|772.1|761.7|768.75|758.35|772.96|762.56|768.75|758.35|419
1704158100000|2024-01-02 01:15:00|768.8|758.4|770.62|760.22|770.73|760.33|767.65|757.25|307
1704158400000|2024-01-02 01:20:00|770.47|760.07|770.82|760.42|770.92|760.52|769.75|759.35|213
1704158700000|2024-01-02 01:25:00|770.52|760.12|772.55|762.15|773.55|763.15|770.46|760.06|200
1704159000000|2024-01-02 01:30:00|772.6|762.2|771.35|760.95|772.85|762.45|771.35|760.95|316
1704159300000|2024-01-02 01:35:00|771.45|761.05|769.3|758.9|771.45|761.05|769.1|758.7|311
1704159600000|2024-01-02 01:40:00|769.35|758.95|770.45|760.05|771.8|761.4|769.35|758.95|285
1704159900000|2024-01-02 01:45:00|770.65|760.25|768.15|757.75|770.81|760.41|767.85|757.45|269
1704160200000|2024-01-02 01:50:00|768.1|757.7|768.3|757.9|768.75|758.35|767.43|757.03|263
1704160500000|2024-01-02 01:55:00|768.25|757.85|769.35|758.95|769.7|759.3|768.25|757.85|270
1704160800000|2024-01-02 02:00:00|769.31|758.91|770.12|759.72|770.2|759.8|769.1|758.7|315
1704161100000|2024-01-02 02:05:00|770.05|759.65|774|763.6|774.02|763.62|769.91|759.51|197
1704161400000|2024-01-02 02:10:00|774.02|763.62|773.87|763.47|777.27|766.87|773.26|762.86|513
1704161700000|2024-01-02 02:15:00|773.78|763.38|771.7|761.3|774.43|764.03|770.64|760.24|534
1704162000000|2024-01-02 02:20:00|771.55|761.15|772.62|762.22|772.62|762.22|770.15|759.75|427
1704162300000|2024-01-02 02:25:00|772.68|762.28|773.04|762.64|773.12|762.72|772.23|761.83|424
1704162600000|2024-01-02 02:30:00|772.96|762.56|770.33|759.93|773.16|762.76|770.06|759.66|342
1704162900000|2024-01-02 02:35:00|770.31|759.91|769.73|759.33|770.77|760.37|769.73|759.33|392
1704163200000|2024-01-02 02:40:00|769.74|759.34|769.65|759.25|770.46|760.06|769.45|759.05|247
1704163500000|2024-01-02 02:45:00|770.05|759.65|768.9|758.5|770.4|760|768.4|758|137
1704163800000|2024-01-02 02:50:00|768.95|758.55|769.69|759.29|769.69|759.29|767.95|757.55|257
1704164100000|2024-01-02 02:55:00|769.9|759.5|770.62|760.22|770.85|760.45|769.49|759.09|247
1704164400000|2024-01-02 03:00:00|770.63|760.23|768.35|757.95|771.14|760.74|768.2|757.8|370
1704164700000|2024-01-02 03:05:00|768.39|757.99|766.35|755.95|769.45|759.05|766.35|755.95|303
1704165000000|2024-01-02 03:10:00|766.28|755.88|767.95|757.55|768.25|757.85|766.28|755.88|279
1704165300000|2024-01-02 03:15:00|767.6|757.2|769.16|758.76|769.5|759.1|767.6|757.2|315
1704165600000|2024-01-02 03:20:00|769.11|758.71|770.3|759.9|770.45|760.05|768.85|758.45|226
1704165900000|2024-01-02 03:25:00|770.22|759.82|769.6|759.2|770.5|760.1|769.25|758.85|257
1704166200000|2024-01-02 03:30:00|769.65|759.25|769.31|758.91|770.1|759.7|768.8|758.4|250
1704166500000|2024-01-02 03:35:00|769.23|758.83|767.5|757.1|769.35|758.95|767.49|757.09|202
1704166800000|2024-01-02 03:40:00|767.3|756.9|768.66|758.26|769.7|759.3|767.26|756.86|254
1704167100000|2024-01-02 03:45:00|768.62|758.22|768.82|758.42|769.75|759.35|768.11|757.71|327
1704167400000|2024-01-02 03:50:00|768.87|758.47|768.74|758.34|770.25|759.85|768.25|757.85|283
1704167700000|2024-01-02 03:55:00|768.78|758.38|769.7|759.3|769.7|759.3|768.3|757.9|209
1704168000000|2024-01-02 04:00:00|769.6|759.2|769.35|758.95|770.15|759.75|769.2|758.8|202
1704168300000|2024-01-02 04:05:00|769.4|759|770.15|759.75|770.45|760.05|768.38|757.98|223
1704168600000|2024-01-02 04:10:00|770.1|759.7|770.78|760.38|770.9|760.5|769.85|759.45|242
1704168900000|2024-01-02 04:15:00|770.75|760.35|772.65|762.25|773.1|762.7|770.35|759.95|309
1704169200000|2024-01-02 04:20:00|773.11|762.71|774.13|763.73|774.18|763.78|773.04|762.64|252
1704169500000|2024-01-02 04:25:00|774.1|763.7|774.2|763.8|774.32|763.92|774.05|763.65|158
1704169800000|2024-01-02 04:30:00|774.17|763.77|773.35|762.95|774.2|763.8|772.75|762.35|267
1704170100000|2024-01-02 04:35:00|773.4|763|774.53|764.13|774.75|764.35|773.05|762.65|198
1704170400000|2024-01-02 04:40:00|774.48|764.08|774.23|763.83|775.41|765.01|774.2|763.8|321
1704170700000|2024-01-02 04:45:00|774.25|763.85|775.22|764.82|775.33|764.93|773.96|763.56|347
1704171000000|2024-01-02 04:50:00|775.25|764.85|775.65|765.25|775.8|765.4|774.9|764.5|308
1704171300000|2024-01-02 04:55:00|775.63|765.23|775.54|765.14|775.92|765.52|775.27|764.87|246
1704171600000|2024-01-02 05:00:00|775.52|765.12|774.29|763.89|775.54|765.14|774.15|763.75|199
1704171900000|2024-01-02 05:05:00|774.35|763.95|774.9|764.5|775.2|764.8|774.35|763.95|237
1704172200000|2024-01-02 05:10:00|774.84|764.44|775.5|765.1|775.55|765.15|774.2|763.8|161
1704172500000|2024-01-02 05:15:00|775.41|765.01|775.08|764.68|775.63|765.23|774.75|764.35|112
1704172800000|2024-01-02 05:20:00|775.16|764.76|774.31|763.91|775.21|764.81|774.2|763.8|100
1704173100000|2024-01-02 05:25:00|774.3|763.9|773.48|763.08|774.3|763.9|773|762.6|138
1704173400000|2024-01-02 05:30:00|773.38|762.98|771.96|761.56|773.43|763.03|771.3|760.9|144
1704173700000|2024-01-02 05:35:00|772.06|761.66|770.82|760.42|772.27|761.87|770.6|760.2|139
1704174000000|2024-01-02 05:40:00|770.9|760.5|769.66|759.26|771.4|761|769.66|759.26|160
1704174300000|2024-01-02 05:45:00|769.63|759.23|766.58|756.18|769.68|759.28|765.63|755.23|381
1704174600000|2024-01-02 05:50:00|766.63|756.23|767.07|756.67|767.61|757.21|766.54|756.14|428
1704174900000|2024-01-02 05:55:00|766.97|756.57|767.2|756.8|769.13|758.73|766.5|756.1|337
1704175200000|2024-01-02 06:00:00|767.4|757|765.55|755.15|768.4|758|764.15|753.75|478
1704175500000|2024-01-02 06:05:00|765.7|755.3|765.5|755.1|765.76|755.36|763.6|753.2|523
1704175800000|2024-01-02 06:10:00|765.47|755.07|768.4|758|768.65|758.25|765.3|754.9|326
1704176100000|2024-01-02 06:15:00|768.35|757.95|769|758.6|769.4|759|767.95|757.55|269
1704176400000|2024-01-02 06:20:00|769.21|758.81|766.8|756.4|769.45|759.05|766.58|756.18|261
1704176700000|2024-01-02 06:25:00|766.95|756.55|768.78|758.38|769|758.6|766.92|756.52|262
1704177000000|2024-01-02 06:30:00|768.81|758.41|768.2|757.8|769.11|758.71|768.1|757.7|265
1704177300000|2024-01-02 06:35:00|768.63|758.23|767.71|757.31|768.75|758.35|767.35|756.95|280
1704177600000|2024-01-02 06:40:00|767.66|757.26|769.33|758.93|769.38|758.98|767.66|757.26|261
1704177900000|2024-01-02 06:45:00|769.35|758.95|769.12|758.72|770.25|759.85|768.7|758.3|286
1704178200000|2024-01-02 06:50:00|769.15|758.75|767.7|757.3|769.75|759.35|767.2|756.8|352
1704178500000|2024-01-02 06:55:00|767.75|757.35|766.7|756.3|768.2|757.8|766.6|756.2|266
1704178800000|2024-01-02 07:00:00|766.75|756.35|765.61|755.21|767.72|757.32|765.5|755.1|405
1704179100000|2024-01-02 07:05:00|765.4|755|764.78|754.38|765.65|755.25|764|753.6|305
1704179400000|2024-01-02 07:10:00|764.77|754.37|765.25|754.85|766.1|755.7|764.3|753.9|333
1704179700000|2024-01-02 07:15:00|765.45|755.05|766.21|755.81|766.6|756.2|765.25|754.85|373
1704180000000|2024-01-02 07:20:00|766.18|755.78|766.46|756.06|767.75|757.35|765.85|755.45|252
1704180300000|2024-01-02 07:25:00|766.48|756.08|765.6|755.2|767.45|757.05|765.6|755.2|461
1704180600000|2024-01-02 07:30:00|765.65|755.25|764.9|754.5|765.8|755.4|763.2|752.8|528
1704180900000|2024-01-02 07:35:00|764.91|754.51|764.73|754.33|765.2|754.8|764.05|753.65|352
1704181200000|2024-01-02 07:40:00|764.7|754.3|763.13|752.73|766.08|755.68|763.13|752.73|306
1704181500000|2024-01-02 07:45:00|763.12|752.72|763.05|752.65|763.12|752.72|762.9|752.5|10
1704181800000|2024-01-02 07:50:00|763.04|752.64|763.04|752.64|763.19|752.79|763.04|752.64|11
1704182100000|2024-01-02 07:55:00|763.15|752.75|762.8|752.4|763.65|753.25|762.64|752.24|154
1704182400000|2024-01-02 08:00:00|762.82|752.42|763.35|752.95|763.43|753.03|762.46|752.06|181
1704182700000|2024-01-02 08:05:00|763.38|752.98|762.25|751.85|763.98|753.58|761.75|751.35|353
1704183000000|2024-01-02 08:10:00|762.53|752.13|764.6|754.2|765.62|755.22|761.8|751.4|456
1704183300000|2024-01-02 08:15:00|764.48|754.08|767.07|756.67|767.9|757.5|763.74|753.34|540
1704183600000|2024-01-02 08:20:00|766.9|756.5|770.25|759.85|770.6|760.2|766.9|756.5|608
1704183900000|2024-01-02 08:25:00|770.2|759.8|771.02|760.62|771.28|760.88|769.34|758.94|509
1704184200000|2024-01-02 08:30:00|770.92|760.52|771.95|761.55|773.15|762.75|770.83|760.43|469
1704184500000|2024-01-02 08:35:00|771.89|761.49|770.9|760.5|774.4|764|770.74|760.34|318
1704184800000|2024-01-02 08:40:00|770.95|760.55|771.7|761.3|771.75|761.35|770.7|760.3|319
1704185100000|2024-01-02 08:45:00|771.63|761.23|770.55|760.15|771.65|761.25|769.5|759.1|339
1704185400000|2024-01-02 08:50:00|770.6|760.2|770.97|760.57|771.85|761.45|770.18|759.78|256
1704185700000|2024-01-02 08:55:00|771.12|760.72|771.65|761.25|773.6|763.2|771|760.6|365
1704186000000|2024-01-02 09:00:00|771.7|761.3|771.61|761.21|772.65|762.25|770.7|760.3|374
1704186300000|2024-01-02 09:05:00|771.62|761.22|770.15|759.75|772.16|761.76|770|759.6|328
1704186600000|2024-01-02 09:10:00|770.25|759.85|769.7|759.3|770.63|760.23|769.15|758.75|410
1704186900000|2024-01-02 09:15:00|769.4|759|769.8|759.4|770.65|760.25|769.3|758.9|330
1704187200000|2024-01-02 09:20:00|770.25|759.85|770.94|760.54|771.35|760.95|769.9|759.5|203
1704187500000|2024-01-02 09:25:00|770.6|760.2|770.89|760.49|771.25|760.85|769.5|759.1|403
1704187800000|2024-01-02 09:30:00|770.88|760.48|770.3|759.9|771.15|760.75|769.35|758.95|328
1704188100000|2024-01-02 09:35:00|770.35|759.95|769.93|759.53|770.89|760.49|769.5|759.1|221
1704188400000|2024-01-02 09:40:00|769.95|759.55|767.7|757.3|769.95|759.55|767.45|757.05|116
1704188700000|2024-01-02 09:45:00|767.75|757.35|769.46|759.06|769.6|759.2|767.6|757.2|297
1704189000000|2024-01-02 09:50:00|769.4|759|768.64|758.24|769.78|759.38|768.56|758.16|256
1704189300000|2024-01-02 09:55:00|768.74|758.34|768.67|758.27|768.75|758.35|768.15|757.75|105
1704189600000|2024-01-02 10:00:00|768.65|758.25|765.48|755.08|768.75|758.35|764.9|754.5|243
1704189900000|2024-01-02 10:05:00|765.47|755.07|764.35|753.95|766.6|756.2|763.15|752.75|448
1704190200000|2024-01-02 10:10:00|764.42|754.02|764.1|753.7|765.17|754.77|763.83|753.43|365
1704190500000|2024-01-02 10:15:00|764.06|753.66|762.75|752.35|764.74|754.34|762.75|752.35|249
1704190800000|2024-01-02 10:20:00|762.7|752.3|762.53|752.13|763.11|752.71|762.16|751.76|267
1704191100000|2024-01-02 10:25:00|762.52|752.12|763.53|753.13|763.55|753.15|761.39|750.99|286
1704191400000|2024-01-02 10:30:00|763.48|753.08|762.19|751.79|763.81|753.41|761.9|751.5|265
1704191700000|2024-01-02 10:35:00|762.15|751.75|760.3|749.9|762.19|751.79|760.25|749.85|284
1704192000000|2024-01-02 10:40:00|760.25|749.85|759|748.6|761.12|750.72|758.6|748.2|469
1704192300000|2024-01-02 10:45:00|759.05|748.65|760.08|749.68|760.79|750.39|758.7|748.3|510
1704192600000|2024-01-02 10:50:00|760.1|749.7|759.8|749.4|760.85|750.45|758.05|747.65|353
1704192900000|2024-01-02 10:55:00|759.78|749.38|759.73|749.33|760.4|750|759.62|749.22|150
1704193200000|2024-01-02 11:00:00|759.71|749.31|761.43|751.03|761.95|751.55|759.65|749.25|386
1704193500000|2024-01-02 11:05:00|761.42|751.02|760.71|750.31|761.95|751.55|760.5|750.1|438
1704193800000|2024-01-02 11:10:00|760.7|750.3|758.65|748.25|760.75|750.35|758.15|747.75|328
1704194100000|2024-01-02 11:15:00|758.9|748.5|757.98|747.58|759.3|748.9|757.7|747.3|381
1704194400000|2024-01-02 11:20:00|757.85|747.45|757.65|747.25|758.8|748.4|757.4|747|356
1704194700000|2024-01-02 11:25:00|757.6|747.2|757|746.6|758.52|748.12|756.85|746.45|292
1704195000000|2024-01-02 11:30:00|757.05|746.65|756.35|745.95|757.75|747.35|756.3|745.9|325
1704195300000|2024-01-02 11:35:00|756.45|746.05|754.25|743.85|757.1|746.7|754.17|743.77|253
1704195600000|2024-01-02 11:40:00|754.32|743.92|752.4|742|754.55|744.15|751.89|741.49|300
1704195900000|2024-01-02 11:45:00|752.3|741.9|756.38|745.98|757.4|747|752.2|741.8|625
1704196200000|2024-01-02 11:50:00|756.45|746.05|755.47|745.07|756.85|746.45|754.05|743.65|642
1704196500000|2024-01-02 11:55:00|755.49|745.09|755.95|745.55|757.25|746.85|755.05|744.65|435
1704196800000|2024-01-02 12:00:00|755.92|745.52|756.93|746.53|756.95|746.55|755.77|745.37|417
1704197100000|2024-01-02 12:05:00|756.94|746.54|755.68|745.28|757.7|747.3|755.55|745.15|314
1704197400000|2024-01-02 12:10:00|755.7|745.3|755.13|744.73|755.7|745.3|753.99|743.59|287
1704197700000|2024-01-02 12:15:00|755.1|744.7|755.85|745.45|756.68|746.28|754.2|743.8|439
1704198000000|2024-01-02 12:20:00|755.83|745.43|757.35|746.95|757.6|747.2|755.01|744.61|413
1704198300000|2024-01-02 12:25:00|757.3|746.9|758.24|747.84|758.61|748.21|756.35|745.95|375
1704198600000|2024-01-02 12:30:00|758.29|747.89|759.87|749.47|760.05|749.65|758.01|747.61|399
1704198900000|2024-01-02 12:35:00|759.82|749.42|757.75|747.35|760.05|749.65|757.7|747.3|369
1704199200000|2024-01-02 12:40:00|757.8|747.4|756.95|746.55|758.1|747.7|756.6|746.2|428
1704199500000|2024-01-02 12:45:00|757|746.6|755.41|745.01|757.5|747.1|754.64|744.24|475
1704199800000|2024-01-02 12:50:00|755.42|745.02|753.75|743.35|755.7|745.3|753.65|743.25|478
1704200100000|2024-01-02 12:55:00|753.8|743.4|751.45|741.05|753.86|743.46|751.25|740.85|463
1704200400000|2024-01-02 13:00:00|751.4|741|751.51|741.11|752.05|741.65|750.57|740.17|510
1704200700000|2024-01-02 13:05:00|751.55|741.15|752.48|742.08|752.75|742.35|751.46|741.06|290
1704201000000|2024-01-02 13:10:00|752.43|742.03|751.96|741.56|753|742.6|751.62|741.22|363
1704201300000|2024-01-02 13:15:00|752|741.6|754.31|743.91|754.45|744.05|751.86|741.46|339
1704201600000|2024-01-02 13:20:00|754.1|743.7|752.5|742.1|754.4|744|751.2|740.8|497
1704201900000|2024-01-02 13:25:00|752.45|742.05|752.9|742.5|753|742.6|751.8|741.4|318
1704202200000|2024-01-02 13:30:00|752.78|742.38|754.3|743.9|754.85|744.45|752.6|742.2|307
1704202500000|2024-01-02 13:35:00|754.35|743.95|755.05|744.65|755.71|745.31|754.25|743.85|341
1704202800000|2024-01-02 13:40:00|755.25|744.85|755.85|745.45|755.93|745.53|755.01|744.61|410
1704203100000|2024-01-02 13:45:00|755.77|745.37|754.85|744.45|756.75|746.35|753.85|743.45|489
1704203400000|2024-01-02 13:50:00|755.1|744.7|752.49|742.09|755.1|744.7|751.8|741.4|355
1704203700000|2024-01-02 13:55:00|752.55|742.15|752.36|741.96|752.77|742.37|751.2|740.8|237
1704204000000|2024-01-02 14:00:00|752.33|741.93|752.55|742.15|752.75|742.35|751.75|741.35|172
1704204300000|2024-01-02 14:05:00|752.64|742.24|752.2|741.8|753.19|742.79|752.2|741.8|211
1704204600000|2024-01-02 14:10:00|752.17|741.77|754.5|744.1|755.2|744.8|752.15|741.75|506
1704204900000|2024-01-02 14:15:00|754.3|743.9|754.15|743.75|755.35|744.95|753.4|743|431
1704205200000|2024-01-02 14:20:00|754.2|743.8|753.2|742.8|754.95|744.55|752.85|742.45|306
1704205500000|2024-01-02 14:25:00|753.14|742.74|750.1|739.7|753.19|742.79|748.51|738.11|487
1704205800000|2024-01-02 14:30:00|750.06|739.66|743.94|733.54|750.25|739.85|741.7|731.3|793
1704206100000|2024-01-02 14:35:00|744|733.6|740.1|729.7|744.19|733.79|738.65|728.25|861
1704206400000|2024-01-02 14:40:00|739.93|729.53|742.09|731.69|742.3|731.9|739.38|728.98|746
1704206700000|2024-01-02 14:45:00|742.15|731.75|735.3|724.9|743.11|732.71|735.3|724.9|819
1704207000000|2024-01-02 14:50:00|735.25|724.85|734.81|724.41|739.6|729.2|733.35|722.95|885
1704207300000|2024-01-02 14:55:00|734.86|724.46|737.68|727.28|738.15|727.75|732.98|722.58|793
1704207600000|2024-01-02 15:00:00|737.2|726.8|736.1|725.7|738.95|728.55|735.75|725.35|738
1704207900000|2024-01-02 15:05:00|736.16|725.76|738.09|727.69|738.24|727.84|735.25|724.85|748
1704208200000|2024-01-02 15:10:00|738.24|727.84|735.11|724.71|739.85|729.45|735.06|724.66|651
1704208500000|2024-01-02 15:15:00|735.43|725.03|730.05|719.65|735.61|725.21|729.6|719.2|751
1704208800000|2024-01-02 15:20:00|729.99|719.59|735.16|724.76|736.37|725.97|729.25|718.85|872
1704209100000|2024-01-02 15:25:00|735.1|724.7|734.82|724.42|736|725.6|733.5|723.1|620
1704209400000|2024-01-02 15:30:00|734.85|724.45|736.65|726.25|738.53|728.13|732.25|721.85|704
1704209700000|2024-01-02 15:35:00|736.35|725.95|738.3|727.9|739.05|728.65|736.35|725.95|593
1704210000000|2024-01-02 15:40:00|738.25|727.85|738.87|728.47|739.14|728.74|736.87|726.47|571
1704210300000|2024-01-02 15:45:00|738.77|728.37|736.07|725.67|738.83|728.43|735.82|725.42|455
1704210600000|2024-01-02 15:50:00|736.1|725.7|738.52|728.12|738.9|728.5|735.7|725.3|566
1704210900000|2024-01-02 15:55:00|738.53|728.13|735.4|725|738.53|728.13|734.15|723.75|484
1704211200000|2024-01-02 16:00:00|735.35|724.95|735.58|725.18|737.26|726.86|734.19|723.79|639
1704211500000|2024-01-02 16:05:00|735.61|725.21|733.62|723.22|736.27|725.87|732.45|722.05|652
1704211800000|2024-01-02 16:10:00|733.66|723.26|731.64|721.24|734.2|723.8|730.27|719.87|701
1704212100000|2024-01-02 16:15:00|731.59|721.19|732.25|721.85|734.18|723.78|730.66|720.26|917
1704212400000|2024-01-02 16:20:00|732.32|721.92|732.12|721.72|733.15|722.75|730.47|720.07|811
1704212700000|2024-01-02 16:25:00|732.14|721.74|735.65|725.25|736.1|725.7|731.74|721.34|620
1704213000000|2024-01-02 16:30:00|735.61|725.21|736.39|725.99|736.7|726.3|734.28|723.88|686
1704213300000|2024-01-02 16:35:00|736.43|726.03|735.06|724.66|736.6|726.2|733.78|723.38|623
1704213600000|2024-01-02 16:40:00|735|724.6|738.18|727.78|738.4|728|734.94|724.54|580
1704213900000|2024-01-02 16:45:00|738.23|727.83|740.07|729.67|740.4|730|736.81|726.41|764
1704214200000|2024-01-02 16:50:00|740.02|729.62|739.35|728.95|740.4|730|739.05|728.65|694
1704214500000|2024-01-02 16:55:00|739.4|729|739.65|729.25|739.95|729.55|739.2|728.8|463
1704214800000|2024-01-02 17:00:00|739.7|729.3|739.35|728.95|740.04|729.64|738.75|728.35|390
1704215100000|2024-01-02 17:05:00|739.29|728.89|739.64|729.24|740.01|729.61|739.05|728.65|213
1704215400000|2024-01-02 17:10:00|739.62|729.22|737.7|727.3|739.72|729.32|737.45|727.05|212
1704215700000|2024-01-02 17:15:00|737.75|727.35|737.46|727.06|737.75|727.35|735.61|725.21|441
1704216000000|2024-01-02 17:20:00|737.42|727.02|738.5|728.1|739.45|729.05|737.35|726.95|276
1704216300000|2024-01-02 17:25:00|738.55|728.15|740.76|730.36|741.13|730.73|737.97|727.57|332
1704216600000|2024-01-02 17:30:00|740.7|730.3|737.3|726.9|740.83|730.43|736.65|726.25|472
1704216900000|2024-01-02 17:35:00|737.29|726.89|737.2|726.8|739.25|728.85|737.09|726.69|548
1704217200000|2024-01-02 17:40:00|737.25|726.85|738.05|727.65|738.25|727.85|735|724.6|474
1704217500000|2024-01-02 17:45:00|738.04|727.64|736.85|726.45|738.9|728.5|735.3|724.9|473
1704217800000|2024-01-02 17:50:00|736.9|726.5|738.15|727.75|738.15|727.75|736.65|726.25|253
1704218100000|2024-01-02 17:55:00|738.2|727.8|737.25|726.85|739.08|728.68|737|726.6|211
1704218400000|2024-01-02 18:00:00|736.95|726.55|738.56|728.16|738.66|728.26|736.7|726.3|362
1704218700000|2024-01-02 18:05:00|738.58|728.18|737.2|726.8|739.8|729.4|736.93|726.53|258
1704219000000|2024-01-02 18:10:00|737.18|726.78|737.37|726.97|737.93|727.53|736.47|726.07|559
1704219300000|2024-01-02 18:15:00|737.27|726.87|735.6|725.2|737.65|727.25|734.69|724.29|698
1704219600000|2024-01-02 18:20:00|735.52|725.12|738.48|728.08|738.52|728.12|735.27|724.87|623
1704219900000|2024-01-02 18:25:00|738.42|728.02|736.2|725.8|738.56|728.16|736|725.6|449
1704220200000|2024-01-02 18:30:00|736.17|725.77|737.94|727.54|738.47|728.07|735.54|725.14|594
1704220500000|2024-01-02 18:35:00|737.92|727.52|738.74|728.34|739.28|728.88|736.16|725.76|662
1704220800000|2024-01-02 18:40:00|738.86|728.46|734.22|723.82|738.86|728.46|734.12|723.72|569
1704221100000|2024-01-02 18:45:00|734.17|723.77|736.4|726|736.76|726.36|733.7|723.3|367
1704221400000|2024-01-02 18:50:00|736.6|726.2|735.39|724.99|736.6|726.2|735.15|724.75|418
1704221700000|2024-01-02 18:55:00|735.35|724.95|735.58|725.18|737.51|727.11|735.27|724.87|486
1704222000000|2024-01-02 19:00:00|735.53|725.13|734.85|724.45|735.9|725.5|734|723.6|420
1704222300000|2024-01-02 19:05:00|734.92|724.52|734.32|723.92|737.04|726.64|734.32|723.92|621
1704222600000|2024-01-02 19:10:00|734.29|723.89|735.99|725.59|736.5|726.1|734.14|723.74|731
1704222900000|2024-01-02 19:15:00|736.13|725.73|734.96|724.56|737.26|726.86|734.88|724.48|610
1704223200000|2024-01-02 19:20:00|734.88|724.48|731|720.6|734.98|724.58|730.9|720.5|593
1704223500000|2024-01-02 19:25:00|730.95|720.55|731.33|720.93|732.09|721.69|729.75|719.35|613
1704223800000|2024-01-02 19:30:00|731.24|720.84|733.71|723.31|734.03|723.63|730.45|720.05|679
1704224100000|2024-01-02 19:35:00|733.62|723.22|731.21|720.81|733.78|723.38|731.06|720.66|680
1704224400000|2024-01-02 19:40:00|731.28|720.88|730.46|720.06|731.6|721.2|730.25|719.85|380
1704224700000|2024-01-02 19:45:00|730.41|720.01|732.17|721.77|732.94|722.54|730.31|719.91|595
1704225000000|2024-01-02 19:50:00|732.05|721.65|730.39|719.99|732.61|722.21|729.95|719.55|622
1704225300000|2024-01-02 19:55:00|730.29|719.89|732.04|721.64|732.7|722.3|729.65|719.25|568
1704225600000|2024-01-02 20:00:00|731.95|721.55|732.75|722.35|732.91|722.51|729.55|719.15|614
1704225900000|2024-01-02 20:05:00|732.85|722.45|734.87|724.47|735.72|725.32|732.04|721.64|625
1704226200000|2024-01-02 20:10:00|734.84|724.44|734.96|724.56|735.85|725.45|734.35|723.95|604
1704226500000|2024-01-02 20:15:00|734.89|724.49|737.05|726.65|737.05|726.65|733.8|723.4|595
1704226800000|2024-01-02 20:20:00|736.95|726.55|734.6|724.2|737.38|726.98|733.03|722.63|445
1704227100000|2024-01-02 20:25:00|734.57|724.17|732.18|721.78|734.6|724.2|732.06|721.66|618
1704227400000|2024-01-02 20:30:00|732.14|721.74|730.39|719.99|732.48|722.08|730.27|719.87|291
1704227700000|2024-01-02 20:35:00|730.28|719.88|728.41|718.01|730.88|720.48|728.03|717.63|716
1704228000000|2024-01-02 20:40:00|728.33|717.93|727.71|717.31|729.06|718.66|727.65|717.25|490
1704228300000|2024-01-02 20:45:00|727.66|717.26|728.24|717.84|730.49|720.09|727.66|717.26|612
1704228600000|2024-01-02 20:50:00|728.15|717.75|726.98|716.58|728.57|718.17|725.95|715.55|593
1704228900000|2024-01-02 20:55:00|727.03|716.63|725.8|715.4|727.39|716.99|725.65|715.25|550
1704229200000|2024-01-02 21:00:00|725.72|715.32|725.71|715.31|726.67|716.27|722.65|712.25|601
1704229500000|2024-01-02 21:05:00|725.55|715.15|723.7|713.3|726.71|716.31|723.25|712.85|671
1704229800000|2024-01-02 21:10:00|723.65|713.25|725.1|714.7|725.81|715.41|723.3|712.9|518
1704230100000|2024-01-02 21:15:00|725.05|714.65|725.52|715.12|727.16|716.76|724.8|714.4|364
1704230400000|2024-01-02 21:20:00|725.67|715.27|724.64|714.24|725.76|715.36|724.15|713.75|699
1704230700000|2024-01-02 21:25:00|724.93|714.53|723.5|713.1|725.29|714.89|723.5|713.1|544
1704231000000|2024-01-02 21:30:00|723.6|713.2|724.93|714.53|725.53|715.13|723.25|712.85|402
1704231300000|2024-01-02 21:35:00|724.88|714.48|723.25|712.85|725.03|714.63|723.25|712.85|317
1704231600000|2024-01-02 21:40:00|723.29|712.89|724.47|714.07|724.99|714.59|723.2|712.8|469
1704231900000|2024-01-02 21:45:00|724.57|714.17|725.35|714.95|725.8|715.4|723.45|713.05|649
1704232200000|2024-01-02 21:50:00|725.3|714.9|724.75|714.35|726.03|715.63|724.64|714.24|524
1704232500000|2024-01-02 21:55:00|724.7|714.3|725.64|715.24|725.77|715.37|724.1|713.7|168
1704232800000|2024-01-02 22:00:00|725.62|715.22|726.71|716.31|727.08|716.68|724.99|714.59|491
1704233100000|2024-01-02 22:05:00|726.66|716.26|728.58|718.18|728.68|718.28|725.98|715.58|544
1704233400000|2024-01-02 22:10:00|728.53|718.13|727.51|717.11|728.7|718.3|726.99|716.59|421
1704233700000|2024-01-02 22:15:00|727.32|716.92|726.74|716.34|727.65|717.25|726.38|715.98|377
1704234000000|2024-01-02 22:20:00|726.7|716.3|725.27|714.87|727.06|716.66|725.27|714.87|226
1704234300000|2024-01-02 22:25:00|725.26|714.86|724.76|714.36|725.26|714.86|724.29|713.89|239
1704234600000|2024-01-02 22:30:00|724.75|714.35|721.74|711.34|724.75|714.35|721.53|711.13|259
1704234900000|2024-01-02 22:35:00|721.57|711.17|721.5|711.1|721.67|711.27|720.8|710.4|260
1704235200000|2024-01-02 22:40:00|721.49|711.09|722.96|712.56|723.27|712.87|721.37|710.97|159
1704235500000|2024-01-02 22:45:00|723.06|712.66|724.53|714.13|724.54|714.14|722.37|711.97|250
1704235800000|2024-01-02 22:50:00|724.54|714.14|724.73|714.33|725.37|714.97|724.42|714.02|218
1704236100000|2024-01-02 22:55:00|724.71|714.31|725.1|714.7|726.09|715.69|724.55|714.15|233
1704236400000|2024-01-02 23:00:00|725.15|714.75|724.2|713.8|725.48|715.08|724.2|713.8|147
1704236700000|2024-01-02 23:05:00|724.15|713.75|724.27|713.87|724.5|714.1|722.81|712.41|351
1704237000000|2024-01-02 23:10:00|724.3|713.9|724.35|713.95|724.59|714.19|724|713.6|113
1704237300000|2024-01-02 23:15:00|724.3|713.9|724.34|713.94|725.05|714.65|724.05|713.65|135
1704237600000|2024-01-02 23:20:00|724.29|713.89|724.25|713.85|724.39|713.99|723.55|713.15|128
1704237900000|2024-01-02 23:25:00|724.24|713.84|723.33|712.93|724.28|713.88|722.89|712.49|182
1704238200000|2024-01-02 23:30:00|723.35|712.95|722.94|712.54|723.7|713.3|721.59|711.19|291
1704238500000|2024-01-02 23:35:00|722.89|712.49|722.02|711.62|723.24|712.84|721.59|711.19|293
1704238800000|2024-01-02 23:40:00|722.12|711.72|721.92|711.52|723.15|712.75|721.52|711.12|267
1704239100000|2024-01-02 23:45:00|722.01|711.61|720.97|710.57|722.01|711.61|720.92|710.52|295
1704239400000|2024-01-02 23:50:00|720.92|710.52|723.44|713.04|723.78|713.38|720.77|710.37|410
1704239700000|2024-01-02 23:55:00|723.52|713.12|723.46|713.06|723.59|713.19|722.56|712.16|508
1704240000000|2024-01-03 00:00:00|723.51|713.11|724.41|714.01|724.53|714.13|722.97|712.57|632
1704240300000|2024-01-03 00:05:00|724.42|714.02|725.01|714.61|726.55|716.15|723.45|713.05|615
1704240600000|2024-01-03 00:10:00|725.03|714.63|728.99|718.59|729.13|718.73|724.96|714.56|551
1704240900000|2024-01-03 00:15:00|728.91|718.51|728.06|717.66|730.57|720.17|728.06|717.66|621
1704241200000|2024-01-03 00:20:00|728.03|717.63|727.06|716.66|728.81|718.41|726.07|715.67|631
1704241500000|2024-01-03 00:25:00|726.96|716.56|724.63|714.23|727.18|716.78|723.23|712.83|657
1704241800000|2024-01-03 00:30:00|724.7|714.3|730.31|719.91|730.46|720.06|724.3|713.9|466
1704242100000|2024-01-03 00:35:00|730.34|719.94|730.46|720.06|730.67|720.27|727.86|717.46|416
1704242400000|2024-01-03 00:40:00|730.47|720.07|732|721.6|732.05|721.65|730.46|720.06|353
1704242700000|2024-01-03 00:45:00|732.05|721.65|732.14|721.74|732.43|722.03|731.58|721.18|555
1704243000000|2024-01-03 00:50:00|732.26|721.86|729.1|718.7|732.72|722.32|728.8|718.4|668
1704243300000|2024-01-03 00:55:00|729.12|718.72|730.94|720.54|731.17|720.77|729.03|718.63|608
1704243600000|2024-01-03 01:00:00|730.85|720.45|731.78|721.38|731.91|721.51|730.66|720.26|532
1704243900000|2024-01-03 01:05:00|731.75|721.35|731.73|721.33|731.9|721.5|730.67|720.27|529
1704244200000|2024-01-03 01:10:00|731.72|721.32|731.77|721.37|731.9|721.5|731.14|720.74|493
1704244500000|2024-01-03 01:15:00|731.81|721.41|731.81|721.41|732.1|721.7|730.56|720.16|576
1704244800000|2024-01-03 01:20:00|731.79|721.39|731.93|721.53|732.87|722.47|731.1|720.7|569
1704245100000|2024-01-03 01:25:00|731.96|721.56|731.82|721.42|732.29|721.89|731.4|721|518
1704245400000|2024-01-03 01:30:00|731.76|721.36|732.27|721.87|732.51|722.11|729.6|719.2|539
1704245700000|2024-01-03 01:35:00|732.23|721.83|731.59|721.19|732.61|722.21|731.32|720.92|668
1704246000000|2024-01-03 01:40:00|731.64|721.24|732.02|721.62|732.68|722.28|731.21|720.81|579
1704246300000|2024-01-03 01:45:00|731.96|721.56|731.43|721.03|732.25|721.85|731.16|720.76|611
1704246600000|2024-01-03 01:50:00|731.4|721|732.97|722.57|733.32|722.92|731.16|720.76|580
1704246900000|2024-01-03 01:55:00|732.96|722.56|732.46|722.06|733.31|722.91|732.29|721.89|542
1704247200000|2024-01-03 02:00:00|732.55|722.15|731.6|721.2|732.77|722.37|730.81|720.41|716
1704247500000|2024-01-03 02:05:00|731.68|721.28|733.3|722.9|733.57|723.17|731.12|720.72|575
1704247800000|2024-01-03 02:10:00|733.22|722.82|734.67|724.27|735.09|724.69|732.25|721.85|560
1704248100000|2024-01-03 02:15:00|734.75|724.35|732.4|722|735.09|724.69|731.89|721.49|554
1704248400000|2024-01-03 02:20:00|732.31|721.91|731.84|721.44|733.14|722.74|731.49|721.09|591
1704248700000|2024-01-03 02:25:00|731.9|721.5|730.73|720.33|732.08|721.68|730.45|720.05|457
1704249000000|2024-01-03 02:30:00|730.64|720.24|732.05|721.65|732.17|721.77|730.54|720.14|363
1704249300000|2024-01-03 02:35:00|732.1|721.7|730.8|720.4|732.25|721.85|730.55|720.15|516
1704249600000|2024-01-03 02:40:00|730.73|720.33|730.6|720.2|730.93|720.53|730.17|719.77|431
1704249900000|2024-01-03 02:45:00|730.55|720.15|729.74|719.34|730.59|720.19|728.7|718.3|418
1704250200000|2024-01-03 02:50:00|729.87|719.47|730.53|720.13|730.81|720.41|729.6|719.2|462
1704250500000|2024-01-03 02:55:00|730.58|720.18|729.35|718.95|730.63|720.23|729.16|718.76|463
1704250800000|2024-01-03 03:00:00|729.29|718.89|727.59|717.19|729.5|719.1|727.24|716.84|447
1704251100000|2024-01-03 03:05:00|727.62|717.22|726.55|716.15|727.69|717.29|726.23|715.83|373
1704251400000|2024-01-03 03:10:00|726.44|716.04|726.76|716.36|726.78|716.38|726.03|715.63|259
1704251700000|2024-01-03 03:15:00|726.73|716.33|727.78|717.38|728.06|717.66|726.56|716.16|131
1704252000000|2024-01-03 03:20:00|727.84|717.44|727.4|717|727.9|717.5|727.17|716.77|246
1704252300000|2024-01-03 03:25:00|727.5|717.1|726.85|716.45|727.92|717.52|726.55|716.15|297
1704252600000|2024-01-03 03:30:00|726.65|716.25|726.43|716.03|727.24|716.84|725.65|715.25|422
1704252900000|2024-01-03 03:35:00|726.55|716.15|725.45|715.05|726.67|716.27|724.15|713.75|336
1704253200000|2024-01-03 03:40:00|725.42|715.02|727.35|716.95|727.38|716.98|725.42|715.02|311
1704253500000|2024-01-03 03:45:00|727.28|716.88|728.62|718.22|728.62|718.22|727.28|716.88|383
1704253800000|2024-01-03 03:50:00|728.53|718.13|728.8|718.4|729.08|718.68|728.35|717.95|360
1704254100000|2024-01-03 03:55:00|728.74|718.34|729.23|718.83|729.46|719.06|728.63|718.23|291
1704254400000|2024-01-03 04:00:00|729.16|718.76|729.61|719.21|729.76|719.36|729.01|718.61|315
1704254700000|2024-01-03 04:05:00|729.57|719.17|730.84|720.44|730.93|720.53|729.45|719.05|336
1704255000000|2024-01-03 04:10:00|730.77|720.37|733.38|722.98|733.87|723.47|730.77|720.37|365
1704255300000|2024-01-03 04:15:00|733.33|722.93|733.89|723.49|735.6|725.2|733.33|722.93|526
1704255600000|2024-01-03 04:20:00|733.83|723.43|734.2|723.8|735.13|724.73|733.65|723.25|571
1704255900000|2024-01-03 04:25:00|734.12|723.72|734.45|724.05|735.24|724.84|733.96|723.56|482
1704256200000|2024-01-03 04:30:00|734.37|723.97|733.44|723.04|735.09|724.69|733.03|722.63|598
1704256500000|2024-01-03 04:35:00|733.34|722.94|733.37|722.97|734.27|723.87|731.79|721.39|732
1704256800000|2024-01-03 04:40:00|733.3|722.9|733.18|722.78|734.57|724.17|732.63|722.23|576
1704257100000|2024-01-03 04:45:00|733.2|722.8|733.46|723.06|734.51|724.11|732.92|722.52|565
1704257400000|2024-01-03 04:50:00|733.33|722.93|734.32|723.92|734.49|724.09|733.08|722.68|342
1704257700000|2024-01-03 04:55:00|734.37|723.97|734.02|723.62|734.37|723.97|733.35|722.95|381
1704258000000|2024-01-03 05:00:00|733.96|723.56|735.44|725.04|735.57|725.17|733.2|722.8|576
1704258300000|2024-01-03 05:05:00|735.37|724.97|736.05|725.65|736.45|726.05|735.04|724.64|512
1704258600000|2024-01-03 05:10:00|735.97|725.57|736.95|726.55|737.03|726.63|735.83|725.43|424
1704258900000|2024-01-03 05:15:00|736.99|726.59|738.42|728.02|738.68|728.28|736|725.6|486
1704259200000|2024-01-03 05:20:00|738.37|727.97|739.24|728.84|739.56|729.16|737.99|727.59|468
1704259500000|2024-01-03 05:25:00|739.42|729.02|739.73|729.33|739.88|729.48|739.05|728.65|399
1704259800000|2024-01-03 05:30:00|739.68|729.28|739.53|729.13|739.87|729.47|738.69|728.29|487
1704260100000|2024-01-03 05:35:00|739.5|729.1|740.26|729.86|740.73|730.33|738.75|728.35|466
1704260400000|2024-01-03 05:40:00|740.27|729.87|741.51|731.11|741.6|731.2|740.1|729.7|481
1704260700000|2024-01-03 05:45:00|741.47|731.07|741.85|731.45|743.03|732.63|740.87|730.47|505
1704261000000|2024-01-03 05:50:00|741.8|731.4|740.66|730.26|741.85|731.45|740.27|729.87|217
1704261300000|2024-01-03 05:55:00|740.62|730.22|738.8|728.4|740.71|730.31|738.8|728.4|402
1704261600000|2024-01-03 06:00:00|738.85|728.45|737.26|726.86|738.85|728.45|737.05|726.65|592
1704261900000|2024-01-03 06:05:00|737.2|726.8|734.97|724.57|738.38|727.98|734.69|724.29|556
1704262200000|2024-01-03 06:10:00|734.92|724.52|734|723.6|735.17|724.77|733.85|723.45|379
1704262500000|2024-01-03 06:15:00|734.01|723.61|735.68|725.28|735.9|725.5|732.98|722.58|533
1704262800000|2024-01-03 06:20:00|735.65|725.25|736.78|726.38|736.78|726.38|735|724.6|441
1704263100000|2024-01-03 06:25:00|736.76|726.36|737.2|726.8|738.7|728.3|736.76|726.36|328
1704263400000|2024-01-03 06:30:00|737.15|726.75|739.31|728.91|739.56|729.16|737.15|726.75|241
1704263700000|2024-01-03 06:35:00|739.49|729.09|740.59|730.19|741.39|730.99|739.16|728.76|512
1704264000000|2024-01-03 06:40:00|740.55|730.15|739.36|728.96|740.61|730.21|738.98|728.58|538
1704264300000|2024-01-03 06:45:00|739.37|728.97|739.18|728.78|739.97|729.57|739.06|728.66|633
1704264600000|2024-01-03 06:50:00|739.14|728.74|739.86|729.46|740.7|730.3|739.12|728.72|564
1704264900000|2024-01-03 06:55:00|739.8|729.4|737.25|726.85|741|730.6|736.74|726.34|383
1704265200000|2024-01-03 07:00:00|737.22|726.82|737.86|727.46|737.92|727.52|736.36|725.96|597
1704265500000|2024-01-03 07:05:00|737.78|727.38|739.05|728.65|739.91|729.51|737.57|727.17|538
1704265800000|2024-01-03 07:10:00|738.87|728.47|739.22|728.82|739.66|729.26|738.27|727.87|545
1704266100000|2024-01-03 07:15:00|739.24|728.84|737.43|727.03|739.4|729|737.18|726.78|669
1704266400000|2024-01-03 07:20:00|737.41|727.01|736.5|726.1|737.59|727.19|736.41|726.01|688
1704266700000|2024-01-03 07:25:00|736.51|726.11|739.08|728.68|739.31|728.91|736.34|725.94|679
1704267000000|2024-01-03 07:30:00|739.18|728.78|738.63|728.23|739.39|728.99|738.11|727.71|616
1704267300000|2024-01-03 07:35:00|738.7|728.3|738.2|727.8|739.19|728.79|737.24|726.84|580
1704267600000|2024-01-03 07:40:00|738.14|727.74|734.09|723.69|738.62|728.22|733.68|723.28|777
1704267900000|2024-01-03 07:45:00|734.1|723.7|731.98|721.58|734.33|723.93|730.6|720.2|872
1704268200000|2024-01-03 07:50:00|731.94|721.54|730.15|719.75|732.11|721.71|730|719.6|581
1704268500000|2024-01-03 07:55:00|730.2|719.8|731.71|721.31|732.12|721.72|729.8|719.4|517
1704268800000|2024-01-03 08:00:00|731.64|721.24|732.42|722.02|733.82|723.42|731.64|721.24|605
1704269100000|2024-01-03 08:05:00|732.37|721.97|735.07|724.67|735.49|725.09|732.21|721.81|605
1704269400000|2024-01-03 08:10:00|735.13|724.73|733.47|723.07|735.26|724.86|732.45|722.05|568
1704269700000|2024-01-03 08:15:00|733.46|723.06|735.66|725.26|735.95|725.55|733.37|722.97|495
1704270000000|2024-01-03 08:20:00|735.58|725.18|735.49|725.09|735.96|725.56|734.95|724.55|508
1704270300000|2024-01-03 08:25:00|735.54|725.14|736.38|725.98|736.46|726.06|735.45|725.05|437
1704270600000|2024-01-03 08:30:00|736.32|725.92|735.34|724.94|736.42|726.02|733.97|723.57|473
1704270900000|2024-01-03 08:35:00|735.31|724.91|735.27|724.87|735.75|725.35|734.49|724.09|515
1704271200000|2024-01-03 08:40:00|735.2|724.8|734.38|723.98|735.29|724.89|733.14|722.74|654
1704271500000|2024-01-03 08:45:00|734.31|723.91|734.81|724.41|735.04|724.64|733.33|722.93|553
1704271800000|2024-01-03 08:50:00|734.86|724.46|735.9|725.5|735.9|725.5|734.46|724.06|452
1704272100000|2024-01-03 08:55:00|735.84|725.44|737.59|727.19|737.65|727.25|735.79|725.39|429
1704272400000|2024-01-03 09:00:00|737.54|727.14|738.51|728.11|738.51|728.11|737.01|726.61|402
1704272700000|2024-01-03 09:05:00|738.43|728.03|738.71|728.31|739.02|728.62|737.91|727.51|368
1704273000000|2024-01-03 09:10:00|738.66|728.26|739.8|729.4|739.96|729.56|738.2|727.8|464
1704273300000|2024-01-03 09:15:00|739.87|729.47|739.29|728.89|740.04|729.64|738.22|727.82|551
1704273600000|2024-01-03 09:20:00|739.24|728.84|739.87|729.47|739.98|729.58|738.43|728.03|351
1704273900000|2024-01-03 09:25:00|739.89|729.49|739.97|729.57|740.05|729.65|739.05|728.65|485
1704274200000|2024-01-03 09:30:00|740.01|729.61|738.1|727.7|740.06|729.66|738.02|727.62|523
1704274500000|2024-01-03 09:35:00|738.08|727.68|740.49|730.09|740.94|730.54|737.69|727.29|569
1704274800000|2024-01-03 09:40:00|740.38|729.98|740.77|730.37|740.95|730.55|739.92|729.52|531
1704275100000|2024-01-03 09:45:00|740.72|730.32|739.66|729.26|741.07|730.67|739.25|728.85|534
1704275400000|2024-01-03 09:50:00|739.63|729.23|738.65|728.25|739.89|729.49|738.49|728.09|575
1704275700000|2024-01-03 09:55:00|738.64|728.24|737.91|727.51|738.65|728.25|737.52|727.12|443
1704276000000|2024-01-03 10:00:00|737.94|727.54|740.08|729.68|740.34|729.94|737.64|727.24|446
1704276300000|2024-01-03 10:05:00|740.09|729.69|740.04|729.64|740.35|729.95|739.07|728.67|372
1704276600000|2024-01-03 10:10:00|739.99|729.59|740.69|730.29|740.97|730.57|739.47|729.07|405
1704276900000|2024-01-03 10:15:00|740.73|730.33|741.15|730.75|741.5|731.1|740.68|730.28|366
1704277200000|2024-01-03 10:20:00|741.12|730.72|739.92|729.52|741.36|730.96|739.67|729.27|293
1704277500000|2024-01-03 10:25:00|740.12|729.72|739.65|729.25|740.95|730.55|739.1|728.7|288
1704277800000|2024-01-03 10:30:00|739.67|729.27|739.67|729.27|739.84|729.44|738.79|728.39|482
1704278100000|2024-01-03 10:35:00|739.62|729.22|735.3|724.9|739.62|729.22|734.77|724.37|714
1704278400000|2024-01-03 10:40:00|735.2|724.8|734.22|723.82|735.22|724.82|733.8|723.4|373
1704278700000|2024-01-03 10:45:00|734.31|723.91|735.74|725.34|735.85|725.45|733.83|723.43|551
1704279000000|2024-01-03 10:50:00|735.7|725.3|735.52|725.12|737.35|726.95|735.42|725.02|441
1704279300000|2024-01-03 10:55:00|735.53|725.13|737.57|727.17|737.74|727.34|734.7|724.3|499
1704279600000|2024-01-03 11:00:00|737.54|727.14|734.58|724.18|737.68|727.28|734.18|723.78|348
1704279900000|2024-01-03 11:05:00|734.59|724.19|731.2|720.8|735.46|725.06|730.76|720.36|535
1704280200000|2024-01-03 11:10:00|731.1|720.7|726.25|715.85|731.45|721.05|726.02|715.62|389
1704280500000|2024-01-03 11:15:00|726.2|715.8|730.65|720.25|730.81|720.41|726.05|715.65|381
1704280800000|2024-01-03 11:20:00|730.66|720.26|725.02|714.62|730.78|720.38|724.59|714.19|758
1704281100000|2024-01-03 11:25:00|725.22|714.82|724.4|714|727.9|717.5|724.19|713.79|895
1704281400000|2024-01-03 11:30:00|724.46|714.06|726.23|715.83|726.23|715.83|722.59|712.19|685
1704281700000|2024-01-03 11:35:00|726.24|715.84|725.16|714.76|728.26|717.86|724.97|714.57|607
1704282000000|2024-01-03 11:40:00|725.11|714.71|725.99|715.59|726.01|715.61|724.37|713.97|647
1704282300000|2024-01-03 11:45:00|726|715.6|723.7|713.3|727.39|716.99|723.45|713.05|657
1704282600000|2024-01-03 11:50:00|723.65|713.25|719.19|708.79|724.2|713.8|718.38|707.98|630
1704282900000|2024-01-03 11:55:00|719.14|708.74|715.52|705.12|720.21|709.81|712|701.6|972
1704283200000|2024-01-03 12:00:00|715.54|705.14|694.95|684.55|715.65|705.25|691.32|675.94|750
1704283500000|2024-01-03 12:05:00|694.92|684.52|619.72|609.32|697.1|686.7|619.59|609.19|651
1704283800000|2024-01-03 12:10:00|619.2|608.8|624.47|601.47|634.36|611.36|599|588.6|347
1704284100000|2024-01-03 12:15:00|624.49|601.49|648.48|638.08|655.22|644.82|624.49|601.49|725
1704284400000|2024-01-03 12:20:00|648.46|638.06|656.65|646.25|656.93|646.53|646.68|636.28|692
1704284700000|2024-01-03 12:25:00|656.85|646.45|654.5|644.1|657.17|646.77|650.2|639.8|659
1704285000000|2024-01-03 12:30:00|654.45|644.05|652.75|642.35|655.9|645.5|644.75|634.35|671
1704285300000|2024-01-03 12:35:00|652.72|642.32|657.27|646.87|659.84|649.44|650.77|640.37|564
1704285600000|2024-01-03 12:40:00|657.26|646.86|660.05|649.65|660.31|649.91|656.28|645.88|491
1704285900000|2024-01-03 12:45:00|659.95|649.55|670.84|660.44|671.02|660.62|659.13|648.73|518
1704286200000|2024-01-03 12:50:00|671.01|660.61|676.01|665.61|676.27|665.87|668.97|658.57|644
1704286500000|2024-01-03 12:55:00|676|665.6|677.01|666.61|677.11|666.71|673.22|662.82|649
1704286800000|2024-01-03 13:00:00|676.98|666.58|667.66|657.26|677.01|666.61|667.1|656.7|661
1704287100000|2024-01-03 13:05:00|667.65|657.25|667.29|656.89|671.76|661.36|665.53|655.13|662
1704287400000|2024-01-03 13:10:00|667.38|656.98|668.61|658.21|669.91|659.51|666.48|656.08|622
1704287700000|2024-01-03 13:15:00|668.6|658.2|672.44|662.04|674.85|664.45|668.57|658.17|755
1704288000000|2024-01-03 13:20:00|672.37|661.97|667.99|657.59|673.68|663.28|664.39|653.99|822
1704288300000|2024-01-03 13:25:00|668.02|657.62|665.45|655.05|668.77|658.37|664.91|654.51|711
1704288600000|2024-01-03 13:30:00|665.43|655.03|664.7|654.3|669.04|658.64|663.35|652.95|639
1704288900000|2024-01-03 13:35:00|664.5|654.1|670.75|660.35|671.19|660.79|664.28|653.88|762
1704289200000|2024-01-03 13:40:00|670.46|660.06|671.43|661.03|674.12|663.72|669.91|659.51|779
1704289500000|2024-01-03 13:45:00|671.3|660.9|665.99|655.59|671.53|661.13|665.99|655.59|631
1704289800000|2024-01-03 13:50:00|665.95|655.55|666.4|656|666.7|656.3|661.05|650.65|303
1704290100000|2024-01-03 13:55:00|666.53|656.13|667.72|657.32|667.72|657.32|661.84|651.44|396
1704290400000|2024-01-03 14:00:00|667.75|657.35|660.68|650.28|668.21|657.81|660.46|650.06|755
1704290700000|2024-01-03 14:05:00|660.73|650.33|660.02|649.62|663.59|653.19|659.78|649.38|803
1704291000000|2024-01-03 14:10:00|660.03|649.63|659.7|649.3|662.46|652.06|658.9|648.5|854
1704291300000|2024-01-03 14:15:00|659.75|649.35|657.86|647.46|659.75|649.35|648.03|637.63|933
1704291600000|2024-01-03 14:20:00|657.92|647.52|655.92|645.52|659.37|648.97|655.89|645.49|727
1704291900000|2024-01-03 14:25:00|655.85|645.45|652.72|642.32|656.04|645.64|651.69|641.29|711
1704292200000|2024-01-03 14:30:00|655.45|645.05|657.65|647.25|657.9|647.5|652.79|642.39|307
1704292500000|2024-01-03 14:35:00|657.63|647.23|650.45|640.05|658.06|647.66|648.52|638.12|669
1704292800000|2024-01-03 14:40:00|650.35|639.95|654.69|644.29|656.29|645.89|647.49|637.09|715
1704293100000|2024-01-03 14:45:00|654.79|644.39|650.6|640.2|654.79|644.39|650.22|639.82|680
1704293400000|2024-01-03 14:50:00|650.46|640.06|650.05|639.65|651.17|640.77|648.79|638.39|614
1704293700000|2024-01-03 14:55:00|650.11|639.71|649.52|639.12|650.11|639.71|648.8|638.4|623
1704294000000|2024-01-03 15:00:00|649.47|639.07|655.3|644.9|655.54|645.14|649.44|639.04|752
1704294300000|2024-01-03 15:05:00|655.35|644.95|655.35|644.95|657.88|647.48|654.2|643.8|853
1704294600000|2024-01-03 15:10:00|655.33|644.93|652.91|642.51|657.8|647.4|652.48|642.08|890
1704294900000|2024-01-03 15:15:00|652.95|642.55|653.31|642.91|655.96|645.56|652.5|642.1|813
1704295200000|2024-01-03 15:20:00|653.39|642.99|653.42|643.02|654|643.6|648.4|638|587
1704295500000|2024-01-03 15:25:00|653.26|642.86|654.1|643.7|656.16|645.76|652.88|642.48|865
1704295800000|2024-01-03 15:30:00|654.09|643.69|654.9|644.5|655.08|644.68|651.03|640.63|724
1704296100000|2024-01-03 15:35:00|654.89|644.49|654.1|643.7|655.64|645.24|652.68|642.28|591
1704296400000|2024-01-03 15:40:00|653.9|643.5|654.73|644.33|655.96|645.56|653.63|643.23|616
1704296700000|2024-01-03 15:45:00|654.59|644.19|656.67|646.27|657.56|647.16|653.03|642.63|628
1704297000000|2024-01-03 15:50:00|656.55|646.15|662.07|651.67|663.57|653.17|654.95|644.55|858
1704297300000|2024-01-03 15:55:00|661.97|651.57|666.13|655.73|666.48|656.08|659.68|649.28|1074
1704297600000|2024-01-03 16:00:00|666.17|655.77|666.9|656.5|668.59|658.19|661.57|651.17|1058
1704297900000|2024-01-03 16:05:00|667.08|656.68|662.84|652.44|667.17|656.77|662.8|652.4|909
1704298200000|2024-01-03 16:10:00|662.72|652.32|664.67|654.27|665.94|655.54|662.56|652.16|928
1704298500000|2024-01-03 16:15:00|664.69|654.29|661.48|651.08|664.69|654.29|659.22|648.82|746
1704298800000|2024-01-03 16:20:00|661.49|651.09|661|650.6|662.01|651.61|660.46|650.06|676
1704299100000|2024-01-03 16:25:00|660.96|650.56|665.59|655.19|665.96|655.56|660.73|650.33|656
1704299400000|2024-01-03 16:30:00|665.54|655.14|660.53|650.13|665.61|655.21|660.38|649.98|877
1704299700000|2024-01-03 16:35:00|660.47|650.07|660.02|649.62|663.05|652.65|656.91|646.51|920
1704300000000|2024-01-03 16:40:00|659.69|649.29|657.88|647.48|662.27|651.87|656.72|646.32|743
1704300300000|2024-01-03 16:45:00|657.73|647.33|657.16|646.76|658.29|647.89|655.6|645.2|751
1704300600000|2024-01-03 16:50:00|657.14|646.74|655.49|645.09|658.15|647.75|654.97|644.57|852
1704300900000|2024-01-03 16:55:00|655.39|644.99|655.66|645.26|657.39|646.99|654.89|644.49|735
1704301200000|2024-01-03 17:00:00|655.56|645.16|654.84|644.44|657.07|646.67|654.53|644.13|669
1704301500000|2024-01-03 17:05:00|654.78|644.38|653.78|643.38|655.22|644.82|653.24|642.84|596
1704301800000|2024-01-03 17:10:00|653.85|643.45|653.43|643.03|654.17|643.77|653.12|642.72|348
1704302100000|2024-01-03 17:15:00|653.48|643.08|649.16|638.76|653.48|643.08|648.5|638.1|810
1704302400000|2024-01-03 17:20:00|649.07|638.67|648.92|638.52|650.4|640|648.46|638.06|629
1704302700000|2024-01-03 17:25:00|648.89|638.49|650.66|640.26|651.58|641.18|648.43|638.03|802
1704303000000|2024-01-03 17:30:00|650.63|640.23|652.54|642.14|654.35|643.95|649.59|639.19|746
1704303300000|2024-01-03 17:35:00|652.56|642.16|652.33|641.93|653.81|643.41|651.82|641.42|788
1704303600000|2024-01-03 17:40:00|652.32|641.92|651.32|640.92|653.74|643.34|651.15|640.75|705
1704303900000|2024-01-03 17:45:00|651.38|640.98|649.8|639.4|652.9|642.5|649.64|639.24|566
1704304200000|2024-01-03 17:50:00|650.11|639.71|649.56|639.16|650.5|640.1|649.42|639.02|516
1704304500000|2024-01-03 17:55:00|649.46|639.06|652|641.6|652.53|642.13|649.45|639.05|411
1704304800000|2024-01-03 18:00:00|652.05|641.65|652.39|641.99|652.48|642.08|650.7|640.3|760
1704305100000|2024-01-03 18:05:00|652.41|642.01|651.3|640.9|654.14|643.74|651.17|640.77|715
1704305400000|2024-01-03 18:10:00|651.29|640.89|650.2|639.8|651.59|641.19|650|639.6|671
1704305700000|2024-01-03 18:15:00|650.27|639.87|650.04|639.64|650.55|640.15|649.94|639.54|478
1704306000000|2024-01-03 18:20:00|649.96|639.56|647.32|636.92|650.13|639.73|647.32|636.92|205
1704306300000|2024-01-03 18:25:00|647.4|637|644.84|634.44|647.58|637.18|644.39|633.99|439
1704306600000|2024-01-03 18:30:00|644.73|634.33|643.76|633.36|647.28|636.88|643.73|633.33|633
1704306900000|2024-01-03 18:35:00|643.89|633.49|643.96|633.56|645.04|634.64|642.95|632.55|502
1704307200000|2024-01-03 18:40:00|643.95|633.55|643.71|633.31|644.67|634.27|643.25|632.85|631
1704307500000|2024-01-03 18:45:00|643.69|633.29|642.59|632.19|644.73|634.33|641.88|631.48|548
1704307800000|2024-01-03 18:50:00|642.71|632.31|641.87|631.47|642.88|632.48|639.94|629.54|523
1704308100000|2024-01-03 18:55:00|641.81|631.41|638.77|628.37|641.96|631.56|629.99|619.59|846
1704308400000|2024-01-03 19:00:00|638.89|628.49|639.7|629.3|641.19|630.79|637.57|627.17|765
1704308700000|2024-01-03 19:05:00|639.56|629.16|641.66|631.26|642.33|631.93|639.45|629.05|726
1704309000000|2024-01-03 19:10:00|641.67|631.27|641.19|630.79|643.15|632.75|641.17|630.77|514
1704309300000|2024-01-03 19:15:00|641.18|630.78|641.21|630.81|642.53|632.13|640.9|630.5|606
1704309600000|2024-01-03 19:20:00|641.22|630.82|642.46|632.06|643.94|633.54|640.87|630.47|788
1704309900000|2024-01-03 19:25:00|642.45|632.05|643.41|633.01|643.44|633.04|641.89|631.49|561
1704310200000|2024-01-03 19:30:00|643.31|632.91|648.48|638.08|649.01|638.61|642.97|632.57|798
1704310500000|2024-01-03 19:35:00|648.73|638.33|647.24|636.84|650.8|640.4|647.08|636.68|823
1704310800000|2024-01-03 19:40:00|647.23|636.83|643.97|633.57|647.67|637.27|643.84|633.44|588
1704311100000|2024-01-03 19:45:00|643.92|633.52|642.95|632.55|644.25|633.85|642.59|632.19|555
1704311400000|2024-01-03 19:50:00|642.94|632.54|641.37|630.97|642.96|632.56|640.91|630.51|607
1704311700000|2024-01-03 19:55:00|641.44|631.04|641.18|630.78|641.85|631.45|641.07|630.67|501
1704312000000|2024-01-03 20:00:00|641.26|630.86|641.91|631.51|642.83|632.43|641.08|630.68|639
1704312300000|2024-01-03 20:05:00|641.86|631.46|641.23|630.83|641.93|631.53|640.51|630.11|437
1704312600000|2024-01-03 20:10:00|641.21|630.81|641.81|631.41|642.46|632.06|640.67|630.27|483
1704312900000|2024-01-03 20:15:00|641.82|631.42|644.95|634.55|646.23|635.83|641.82|631.42|652
1704313200000|2024-01-03 20:20:00|645.03|634.63|647.26|636.86|647.92|637.52|644.81|634.41|573
1704313500000|2024-01-03 20:25:00|647.4|637|649.48|639.08|649.56|639.16|647.31|636.91|541
1704313800000|2024-01-03 20:30:00|649.51|639.11|651.25|640.85|651.89|641.49|649.21|638.81|597
1704314100000|2024-01-03 20:35:00|651.16|640.76|653.28|642.88|653.34|642.94|650.92|640.52|530
1704314400000|2024-01-03 20:40:00|653.29|642.89|649.57|639.17|653.29|642.89|648.82|638.42|507
1704314700000|2024-01-03 20:45:00|649.59|639.19|650.06|639.66|651.07|640.67|648.91|638.51|528
1704315000000|2024-01-03 20:50:00|650.07|639.67|650.41|640.01|651.11|640.71|649.4|639|463
1704315300000|2024-01-03 20:55:00|650.44|640.04|650.48|640.08|651.43|641.03|649.99|639.59|466
1704315600000|2024-01-03 21:00:00|650.6|640.2|651.21|640.81|651.62|641.22|649.88|639.48|488
1704315900000|2024-01-03 21:05:00|651.22|640.82|648.83|638.43|651.79|641.39|648.62|638.22|448
1704316200000|2024-01-03 21:10:00|649.13|638.73|648.31|637.91|649.48|639.08|647.67|637.27|594
1704316500000|2024-01-03 21:15:00|648.46|638.06|653.45|643.05|654.06|643.66|648.2|637.8|590
1704316800000|2024-01-03 21:20:00|653.4|643|652.95|642.55|653.99|643.59|652.2|641.8|597
1704317100000|2024-01-03 21:25:00|652.86|642.46|652.65|642.25|653.77|643.37|651.45|641.05|491
1704317400000|2024-01-03 21:30:00|652.64|642.24|652.37|641.97|652.88|642.48|650.6|640.2|447
1704317700000|2024-01-03 21:35:00|652.46|642.06|649.95|639.55|652.5|642.1|649.44|639.04|566
1704318000000|2024-01-03 21:40:00|649.96|639.56|650.84|640.44|651.25|640.85|649.69|639.29|460
1704318300000|2024-01-03 21:45:00|651.03|640.63|651.39|640.99|651.39|640.99|650.07|639.67|361
1704318600000|2024-01-03 21:50:00|651.37|640.97|651.98|641.58|652.58|642.18|650.25|639.85|554
1704318900000|2024-01-03 21:55:00|652.05|641.65|651.77|641.37|652.45|642.05|651.15|640.75|387
1704319200000|2024-01-03 22:00:00|651.65|641.25|649.92|639.52|651.94|641.54|649.61|639.21|575
1704319500000|2024-01-03 22:05:00|649.93|639.53|649.04|638.64|650.56|640.16|648.05|637.65|290
1704319800000|2024-01-03 22:10:00|649.14|638.74|648.97|638.57|649.99|639.59|648.43|638.03|460
1704320100000|2024-01-03 22:15:00|649.05|638.65|647.18|636.78|649.36|638.96|646.84|636.44|350
1704320400000|2024-01-03 22:20:00|647.21|636.81|645.55|635.15|647.33|636.93|645.2|634.8|344
1704320700000|2024-01-03 22:25:00|645.58|635.18|644.8|634.4|646.35|635.95|644.54|634.14|314
1704321000000|2024-01-03 22:30:00|644.88|634.48|645.99|635.59|646.25|635.85|644.08|633.68|382
1704321300000|2024-01-03 22:35:00|646.04|635.64|645.43|635.03|646.29|635.89|645.4|635|217
1704321600000|2024-01-03 22:40:00|645.4|635|643.94|633.54|645.4|635|643.77|633.37|271
1704321900000|2024-01-03 22:45:00|643.95|633.55|645.62|635.22|645.8|635.4|643.19|632.79|155
1704322200000|2024-01-03 22:50:00|645.65|635.25|646.33|635.93|646.55|636.15|645.59|635.19|106
1704322500000|2024-01-03 22:55:00|646.3|635.9|647.62|637.22|647.64|637.24|646.15|635.75|149
1704322800000|2024-01-03 23:00:00|647.53|637.13|645.59|635.19|651.04|640.64|645.38|634.98|473
1704323100000|2024-01-03 23:05:00|645.87|635.47|643.26|632.86|645.91|635.51|642.99|632.59|513
1704323400000|2024-01-03 23:10:00|643.35|632.95|643.75|633.35|644.86|634.46|642.25|631.85|435
1704323700000|2024-01-03 23:15:00|643.7|633.3|645.49|635.09|645.63|635.23|643.25|632.85|359
1704324000000|2024-01-03 23:20:00|645.4|635|645.16|634.76|646.35|635.95|644.65|634.25|350
1704324300000|2024-01-03 23:25:00|645.11|634.71|646.29|635.89|646.9|636.5|644.89|634.49|407
1704324600000|2024-01-03 23:30:00|646.39|635.99|645.29|634.89|646.8|636.4|644.06|633.66|482
1704324900000|2024-01-03 23:35:00|645.2|634.8|646.64|636.24|646.64|636.24|644.4|634|341
1704325200000|2024-01-03 23:40:00|646.68|636.28|645.97|635.57|647.05|636.65|645.39|634.99|302
1704325500000|2024-01-03 23:45:00|645.9|635.5|648.21|637.81|648.73|638.33|645.77|635.37|419
1704325800000|2024-01-03 23:50:00|648.22|637.82|648.72|638.32|648.74|638.34|647.43|637.03|388
1704326100000|2024-01-03 23:55:00|648.7|638.3|648.73|638.33|648.94|638.54|648.48|638.08|163
1704326400000|2024-01-04 00:00:00|648.68|638.28|648.78|638.38|649.41|639.01|648.48|638.08|378
1704326700000|2024-01-04 00:05:00|648.73|638.33|653.55|643.15|654.1|643.7|648.73|638.33|431
1704327000000|2024-01-04 00:10:00|653.5|643.1|655.44|645.04|655.57|645.17|652.9|642.5|458
1704327300000|2024-01-04 00:15:00|655.28|644.88|655.2|644.8|656.56|646.16|654|643.6|529
1704327600000|2024-01-04 00:20:00|655.15|644.75|653.77|643.37|655.55|645.15|653.2|642.8|490
1704327900000|2024-01-04 00:25:00|653.7|643.3|655.2|644.8|655.53|645.13|653.5|643.1|405
1704328200000|2024-01-04 00:30:00|655.25|644.85|654.26|643.86|656.24|645.84|653.75|643.35|439
1704328500000|2024-01-04 00:35:00|654.21|643.81|655.69|645.29|656.93|646.53|653.94|643.54|444
1704328800000|2024-01-04 00:40:00|655.73|645.33|654.88|644.48|656.05|645.65|654.05|643.65|359
1704329100000|2024-01-04 00:45:00|654.85|644.45|654|643.6|655.94|645.54|654|643.6|384
1704329400000|2024-01-04 00:50:00|653.95|643.55|654.25|643.85|654.84|644.44|653.15|642.75|404
1704329700000|2024-01-04 00:55:00|654.17|643.77|654.59|644.19|654.83|644.43|653.75|643.35|388
1704330000000|2024-01-04 01:00:00|654.5|644.1|653.89|643.49|655.2|644.8|653.13|642.73|469
1704330300000|2024-01-04 01:05:00|653.85|643.45|652.94|642.54|655.04|644.64|652.65|642.25|472
1704330600000|2024-01-04 01:10:00|652.85|642.45|652.65|642.25|654.01|643.61|652.6|642.2|418
1704330900000|2024-01-04 01:15:00|652.69|642.29|650.98|640.58|652.69|642.29|648.27|637.87|372
1704331200000|2024-01-04 01:20:00|650.95|640.55|643.65|633.25|651.3|640.9|643.06|632.66|557
1704331500000|2024-01-04 01:25:00|643.62|633.22|646.9|636.5|647.54|637.14|642.65|632.25|836
1704331800000|2024-01-04 01:30:00|646.92|636.52|649.51|639.11|649.73|639.33|646.25|635.85|629
1704332100000|2024-01-04 01:35:00|649.45|639.05|648.38|637.98|649.74|639.34|648|637.6|577
1704332400000|2024-01-04 01:40:00|648.3|637.9|648.1|637.7|649.04|638.64|647.25|636.85|550
1704332700000|2024-01-04 01:45:00|648.16|637.76|650.22|639.82|650.32|639.92|647.62|637.22|438
1704333000000|2024-01-04 01:50:00|650.14|639.74|646.7|636.3|650.75|640.35|646.55|636.15|393
1704333300000|2024-01-04 01:55:00|646.74|636.34|647.58|637.18|648.59|638.19|646.55|636.15|469
1704333600000|2024-01-04 02:00:00|647.55|637.15|648.26|637.86|648.36|637.96|646.81|636.41|518
1704333900000|2024-01-04 02:05:00|648.15|637.75|650.43|640.03|650.7|640.3|648.15|637.75|501
1704334200000|2024-01-04 02:10:00|650.39|639.99|652.82|642.42|652.98|642.58|650.26|639.86|368
1704334500000|2024-01-04 02:15:00|652.8|642.4|655.7|645.3|656.46|646.06|652.35|641.95|427
1704334800000|2024-01-04 02:20:00|655.75|645.35|654.71|644.31|656.45|646.05|654.45|644.05|240
1704335100000|2024-01-04 02:25:00|654.7|644.3|656.06|645.66|656.13|645.73|654.55|644.15|405
1704335400000|2024-01-04 02:30:00|656.02|645.62|653.6|643.2|657.11|646.71|653.3|642.9|426
1704335700000|2024-01-04 02:35:00|653.55|643.15|652.36|641.96|654.34|643.94|651.9|641.5|464
1704336000000|2024-01-04 02:40:00|652.38|641.98|653.23|642.83|653.23|642.83|652.11|641.71|273
1704336300000|2024-01-04 02:45:00|653.1|642.7|654.63|644.23|656.1|645.7|653.1|642.7|609
1704336600000|2024-01-04 02:50:00|654.5|644.1|654.63|644.23|655.27|644.87|653.9|643.5|529
1704336900000|2024-01-04 02:55:00|654.6|644.2|656.11|645.71|656.8|646.4|654.38|643.98|447
1704337200000|2024-01-04 03:00:00|656.08|645.68|654.81|644.41|656.71|646.31|653.75|643.35|448
1704337500000|2024-01-04 03:05:00|654.82|644.42|656.79|646.39|656.91|646.51|654|643.6|424
1704337800000|2024-01-04 03:10:00|656.87|646.47|656.81|646.41|657.11|646.71|656.36|645.96|320
1704338100000|2024-01-04 03:15:00|656.83|646.43|655.25|644.85|656.92|646.52|654.8|644.4|478
1704338400000|2024-01-04 03:20:00|655.22|644.82|654.67|644.27|655.6|645.2|653.43|643.03|707
1704338700000|2024-01-04 03:25:00|654.66|644.26|653.92|643.52|654.76|644.36|653.47|643.07|395
1704339000000|2024-01-04 03:30:00|653.91|643.51|653.35|642.95|654.5|644.1|652.9|642.5|589
1704339300000|2024-01-04 03:35:00|653.37|642.97|655.6|645.2|655.63|645.23|653.37|642.97|328
1704339600000|2024-01-04 03:40:00|655.54|645.14|654.3|643.9|655.61|645.21|654.04|643.64|314
1704339900000|2024-01-04 03:45:00|654.31|643.91|655.64|645.24|656.14|645.74|654.2|643.8|359
1704340200000|2024-01-04 03:50:00|655.61|645.21|656.12|645.72|656.6|646.2|655.36|644.96|381
1704340500000|2024-01-04 03:55:00|656.08|645.68|656.5|646.1|656.85|646.45|655.95|645.55|337
1704340800000|2024-01-04 04:00:00|656.51|646.11|653.6|643.2|656.95|646.55|653.6|643.2|431
1704341100000|2024-01-04 04:05:00|653.63|643.23|655.93|645.53|656|645.6|653.34|642.94|413
1704341400000|2024-01-04 04:10:00|655.88|645.48|656.19|645.79|656.85|646.45|655.05|644.65|358
1704341700000|2024-01-04 04:15:00|656.24|645.84|657.97|647.57|658.12|647.72|656.1|645.7|312
1704342000000|2024-01-04 04:20:00|657.98|647.58|658.81|648.41|658.81|648.41|657.3|646.9|314
1704342300000|2024-01-04 04:25:00|658.69|648.29|658.94|648.54|659.65|649.25|658.63|648.23|328
1704342600000|2024-01-04 04:30:00|658.95|648.55|658.19|647.79|659.43|649.03|657.85|647.45|372
1704342900000|2024-01-04 04:35:00|658.15|647.75|657.8|647.4|658.87|648.47|657.55|647.15|434
1704343200000|2024-01-04 04:40:00|657.9|647.5|658.45|648.05|658.75|648.35|657.55|647.15|386
1704343500000|2024-01-04 04:45:00|658.5|648.1|661.65|651.25|662.74|652.34|658.45|648.05|346
1704343800000|2024-01-04 04:50:00|661.7|651.3|660.95|650.55|661.99|651.59|659.9|649.5|269
1704344100000|2024-01-04 04:55:00|660.9|650.5|661.45|651.05|661.61|651.21|660.4|650|229
1704344400000|2024-01-04 05:00:00|661.4|651|660.4|650|661.62|651.22|659.4|649|426
1704344700000|2024-01-04 05:05:00|660.43|650.03|659.77|649.37|661.01|650.61|659.35|648.95|461
1704345000000|2024-01-04 05:10:00|659.82|649.42|659.75|649.35|660.39|649.99|659.45|649.05|330
1704345300000|2024-01-04 05:15:00|659.81|649.41|658.38|647.98|660.53|650.13|658.11|647.71|466
1704345600000|2024-01-04 05:20:00|658.42|648.02|657.15|646.75|658.42|648.02|656.7|646.3|539
1704345900000|2024-01-04 05:25:00|657.4|647|656.95|646.55|657.9|647.5|656.7|646.3|503
1704346200000|2024-01-04 05:30:00|656.91|646.51|658.24|647.84|658.37|647.97|656.5|646.1|502
1704346500000|2024-01-04 05:35:00|658.23|647.83|660.13|649.73|660.97|650.57|657.73|647.33|415
1704346800000|2024-01-04 05:40:00|660.17|649.77|660.11|649.71|660.8|650.4|659.15|648.75|423
1704347100000|2024-01-04 05:45:00|660.1|649.7|659.6|649.2|660.66|650.26|659.58|649.18|311
1704347400000|2024-01-04 05:50:00|659.64|649.24|658.68|648.28|659.8|649.4|658.3|647.9|376
1704347700000|2024-01-04 05:55:00|658.65|648.25|658.67|648.27|659.64|649.24|658.35|647.95|357
1704348000000|2024-01-04 06:00:00|658.76|648.36|660.82|650.42|660.82|650.42|658.1|647.7|426
1704348300000|2024-01-04 06:05:00|660.73|650.33|659.37|648.97|660.94|650.54|658.85|648.45|408
1704348600000|2024-01-04 06:10:00|659.38|648.98|659.02|648.62|659.97|649.57|657.97|647.57|394
1704348900000|2024-01-04 06:15:00|658.95|648.55|658.81|648.41|660.02|649.62|658.66|648.26|430
1704349200000|2024-01-04 06:20:00|658.76|648.36|659.64|649.24|660|649.6|657.47|647.07|421
1704349500000|2024-01-04 06:25:00|659.6|649.2|659.74|649.34|659.87|649.47|658.9|648.5|431
1704349800000|2024-01-04 06:30:00|659.81|649.41|661.73|651.33|661.73|651.33|658.9|648.5|321
1704350100000|2024-01-04 06:35:00|662.03|651.63|663.2|652.8|663.26|652.86|661.9|651.5|236
1704350400000|2024-01-04 06:40:00|663.17|652.77|663.09|652.69|663.66|653.26|662.32|651.92|341
1704350700000|2024-01-04 06:45:00|663.1|652.7|660.27|649.87|663.86|653.46|660.15|649.75|433
1704351000000|2024-01-04 06:50:00|660.52|650.12|659.56|649.16|660.69|650.29|659.05|648.65|522
1704351300000|2024-01-04 06:55:00|659.6|649.2|659.87|649.47|660.06|649.66|658.85|648.45|468
1704351600000|2024-01-04 07:00:00|659.83|649.43|662|651.6|662.19|651.79|659.65|649.25|525
1704351900000|2024-01-04 07:05:00|662.01|651.61|660.54|650.14|662.67|652.27|659.35|648.95|506
1704352200000|2024-01-04 07:10:00|660.46|650.06|660.7|650.3|661.75|651.35|659.65|649.25|469
1704352500000|2024-01-04 07:15:00|660.55|650.15|659.27|648.87|661.19|650.79|659.2|648.8|432
1704352800000|2024-01-04 07:20:00|659.25|648.85|660.43|650.03|660.59|650.19|658.4|648|403
1704353100000|2024-01-04 07:25:00|660.35|649.95|661.32|650.92|661.35|650.95|659.85|649.45|375
1704353400000|2024-01-04 07:30:00|661.24|650.84|663.21|652.81|663.76|653.36|661.1|650.7|448
1704353700000|2024-01-04 07:35:00|663.15|652.75|660.71|650.31|663.47|653.07|660.53|650.13|463
1704354000000|2024-01-04 07:40:00|660.72|650.32|658.57|648.17|660.77|650.37|657.38|646.98|871
1704354300000|2024-01-04 07:45:00|658.51|648.11|657.43|647.03|659.29|648.89|656.6|646.2|625
1704354600000|2024-01-04 07:50:00|657.4|647|656.44|646.04|657.83|647.43|656.08|645.68|449
1704354900000|2024-01-04 07:55:00|656.39|645.99|655.8|645.4|657.34|646.94|655.47|645.07|630
1704355200000|2024-01-04 08:00:00|655.75|645.35|658|647.6|658.87|648.47|655.68|645.28|543
1704355500000|2024-01-04 08:05:00|658.09|647.69|659.31|648.91|660.17|649.77|658.02|647.62|416
1704355800000|2024-01-04 08:10:00|659.27|648.87|660.8|650.4|660.93|650.53|659.05|648.65|422
1704356100000|2024-01-04 08:15:00|660.79|650.39|655.87|645.47|660.79|650.39|655.3|644.9|493
1704356400000|2024-01-04 08:20:00|655.86|645.46|658.25|647.85|659.03|648.63|655.6|645.2|509
1704356700000|2024-01-04 08:25:00|658.26|647.86|659.38|648.98|659.73|649.33|657.78|647.38|309
1704357000000|2024-01-04 08:30:00|659.29|648.89|658.2|647.8|660.89|650.49|658.2|647.8|473
1704357300000|2024-01-04 08:35:00|658.25|647.85|655.04|644.64|658.45|648.05|654.77|644.37|726
1704357600000|2024-01-04 08:40:00|655.01|644.61|654.79|644.39|655.47|645.07|653.93|643.53|672
1704357900000|2024-01-04 08:45:00|654.83|644.43|657.03|646.63|657.71|647.31|654.31|643.91|661
1704358200000|2024-01-04 08:50:00|656.95|646.55|657.79|647.39|658.96|648.56|656.69|646.29|585
1704358500000|2024-01-04 08:55:00|657.75|647.35|656.71|646.31|658.38|647.98|656.35|645.95|614
1704358800000|2024-01-04 09:00:00|656.78|646.38|656.11|645.71|657.95|647.55|655.85|645.45|435
1704359100000|2024-01-04 09:05:00|656.06|645.66|655.35|644.95|656.08|645.68|655.35|644.95|272
1704359400000|2024-01-04 09:10:00|655.3|644.9|654.6|644.2|656|645.6|654.55|644.15|150
1704359700000|2024-01-04 09:15:00|654.75|644.35|658.23|647.83|658.25|647.85|654.5|644.1|468
1704360000000|2024-01-04 09:20:00|658.2|647.8|661.1|650.7|663.38|652.98|658.2|647.8|535
1704360300000|2024-01-04 09:25:00|661.05|650.65|660.53|650.13|662.98|652.58|659.23|648.83|568
1704360600000|2024-01-04 09:30:00|660.5|650.1|660.04|649.64|661.63|651.23|660.04|649.64|637
1704360900000|2024-01-04 09:35:00|660.05|649.65|658.49|648.09|660.76|650.36|657.93|647.53|559
1704361200000|2024-01-04 09:40:00|658.43|648.03|659.06|648.66|659.51|649.11|658.09|647.69|538
1704361500000|2024-01-04 09:45:00|659|648.6|658.46|648.06|659.53|649.13|657.91|647.51|573
1704361800000|2024-01-04 09:50:00|658.4|648|660.22|649.82|660.39|649.99|658.1|647.7|568
1704362100000|2024-01-04 09:55:00|660.21|649.81|658.68|648.28|661.21|650.81|658.42|648.02|496
1704362400000|2024-01-04 10:00:00|658.64|648.24|660.21|649.81|660.5|650.1|656.48|646.08|678
1704362700000|2024-01-04 10:05:00|660.11|649.71|656.05|645.65|660.57|650.17|655.61|645.21|684
1704363000000|2024-01-04 10:10:00|656.1|645.7|656.12|645.72|656.55|646.15|654.85|644.45|639
1704363300000|2024-01-04 10:15:00|656.06|645.66|651.97|641.57|656.49|646.09|651.67|641.27|533
1704363600000|2024-01-04 10:20:00|652.02|641.62|649.85|639.45|652.02|641.62|648.56|638.16|548
1704363900000|2024-01-04 10:25:00|649.9|639.5|651.49|641.09|653.4|643|649.89|639.49|770
1704364200000|2024-01-04 10:30:00|651.48|641.08|655.44|645.04|656.2|645.8|650.96|640.56|690
1704364500000|2024-01-04 10:35:00|655.46|645.06|656.86|646.46|657.37|646.97|654.58|644.18|561
1704364800000|2024-01-04 10:40:00|656.8|646.4|656.98|646.58|658.43|648.03|655.65|645.25|603
1704365100000|2024-01-04 10:45:00|657|646.6|658.44|648.04|659.41|649.01|656.76|646.36|447
1704365400000|2024-01-04 10:50:00|658.45|648.05|658|647.6|659.05|648.65|657.05|646.65|487
1704365700000|2024-01-04 10:55:00|658.09|647.69|658.24|647.84|658.35|647.95|657.22|646.82|401
1704366000000|2024-01-04 11:00:00|658.25|647.85|659.75|649.35|659.92|649.52|657.95|647.55|408
1704366300000|2024-01-04 11:05:00|659.8|649.4|662.07|651.67|662.13|651.73|658.1|647.7|420
1704366600000|2024-01-04 11:10:00|662.08|651.68|660.1|649.7|662.43|652.03|659.9|649.5|362
1704366900000|2024-01-04 11:15:00|660.06|649.66|662.17|651.77|662.17|651.77|658.95|648.55|705
1704367200000|2024-01-04 11:20:00|662.11|651.71|661.69|651.29|662.88|652.48|661.67|651.27|329
1704367500000|2024-01-04 11:25:00|661.79|651.39|661.5|651.1|662.16|651.76|660.57|650.17|473
1704367800000|2024-01-04 11:30:00|661.15|650.75|662.31|651.91|663.23|652.83|660.75|650.35|559
1704368100000|2024-01-04 11:35:00|662.26|651.86|661.15|650.75|662.75|652.35|660.7|650.3|453
1704368400000|2024-01-04 11:40:00|661.14|650.74|659.8|649.4|661.5|651.1|658.96|648.56|533
1704368700000|2024-01-04 11:45:00|659.81|649.41|660.62|650.22|661.22|650.82|659.35|648.95|620
1704369000000|2024-01-04 11:50:00|660.7|650.3|661.58|651.18|661.65|651.25|659.6|649.2|492
1704369300000|2024-01-04 11:55:00|661.6|651.2|661.63|651.23|661.7|651.3|660.4|650|408
1704369600000|2024-01-04 12:00:00|661.6|651.2|663.73|653.33|664.17|653.77|661.27|650.87|394
1704369900000|2024-01-04 12:05:00|663.75|653.35|664.12|653.72|664.22|653.82|662.34|651.94|368
1704370200000|2024-01-04 12:10:00|664.15|653.75|665.53|655.13|665.53|655.13|664.09|653.69|260
1704370500000|2024-01-04 12:15:00|665.5|655.1|667.26|656.86|667.58|657.18|664.85|654.45|624
1704370800000|2024-01-04 12:20:00|667.29|656.89|667.65|657.25|668.85|658.45|667.1|656.7|560
1704371100000|2024-01-04 12:25:00|667.61|657.21|665.75|655.35|667.92|657.52|663.35|652.95|775
1704371400000|2024-01-04 12:30:00|665.58|655.18|666.35|655.95|668.12|657.72|664.05|653.65|650
1704371700000|2024-01-04 12:35:00|666.28|655.88|666.3|655.9|667.62|657.22|665.75|655.35|445
1704372000000|2024-01-04 12:40:00|666.25|655.85|665.23|654.83|666.65|656.25|664.5|654.1|565
1704372300000|2024-01-04 12:45:00|665.05|654.65|668.46|658.06|669.07|658.67|664.8|654.4|667
1704372600000|2024-01-04 12:50:00|668.45|658.05|668.85|658.45|669.74|659.34|668.45|658.05|450
1704372900000|2024-01-04 12:55:00|668.9|658.5|670.38|659.98|670.39|659.99|668.9|658.5|464
1704373200000|2024-01-04 13:00:00|670.35|659.95|669.22|658.82|670.42|660.02|667.05|656.65|544
1704373500000|2024-01-04 13:05:00|668.75|658.35|668.5|658.1|669.21|658.81|666.65|656.25|617
1704373800000|2024-01-04 13:10:00|668.93|658.53|669.56|659.16|669.65|659.25|667.85|657.45|493
1704374100000|2024-01-04 13:15:00|669.5|659.1|668.25|657.85|669.77|659.37|667.39|656.99|565
1704374400000|2024-01-04 13:20:00|668.27|657.87|668.85|658.45|670.02|659.62|668.27|657.87|526
1704374700000|2024-01-04 13:25:00|669.15|658.75|671.25|660.85|671.35|660.95|668.7|658.3|369
1704375000000|2024-01-04 13:30:00|671.17|660.77|670.08|659.68|671.68|661.28|669.15|658.75|514
1704375300000|2024-01-04 13:35:00|670.2|659.8|671.68|661.28|671.81|661.41|669.9|659.5|629
1704375600000|2024-01-04 13:40:00|671.59|661.19|671.03|660.63|671.82|661.42|670.45|660.05|577
1704375900000|2024-01-04 13:45:00|670.94|660.54|671.74|661.34|672.14|661.74|670.15|659.75|544
1704376200000|2024-01-04 13:50:00|671.71|661.31|674.01|663.61|674.17|663.77|671.6|661.2|423
1704376500000|2024-01-04 13:55:00|674|663.6|671.26|660.86|674.12|663.72|671.23|660.83|423
1704376800000|2024-01-04 14:00:00|671.32|660.92|666.35|655.95|671.36|660.96|666.29|655.89|759
1704377100000|2024-01-04 14:05:00|666.37|655.97|668.48|658.08|668.84|658.44|665.95|655.55|705
1704377400000|2024-01-04 14:10:00|668.46|658.06|668.65|658.25|670.14|659.74|667.7|657.3|627
1704377700000|2024-01-04 14:15:00|668.6|658.2|671.23|660.83|671.32|660.92|668.2|657.8|623
1704378000000|2024-01-04 14:20:00|671.3|660.9|671.25|660.85|672.22|661.82|670.68|660.28|683
1704378300000|2024-01-04 14:25:00|671.21|660.81|669.29|658.89|671.65|661.25|668.23|657.83|567
1704378600000|2024-01-04 14:30:00|669.26|658.86|668.65|658.25|670.56|660.16|668.09|657.69|658
1704378900000|2024-01-04 14:35:00|668.59|658.19|668.7|658.3|669.05|658.65|667.05|656.65|605
1704379200000|2024-01-04 14:40:00|668.65|658.25|671.83|661.43|671.83|661.43|668.2|657.8|499
1704379500000|2024-01-04 14:45:00|671.85|661.45|670.7|660.3|673.28|662.88|669.3|658.9|890
1704379800000|2024-01-04 14:50:00|670.4|660|671.88|661.48|673.55|663.15|669.55|659.15|975
1704380100000|2024-01-04 14:55:00|671.95|661.55|672.95|662.55|673.01|662.61|671.4|661|634
1704380400000|2024-01-04 15:00:00|672.85|662.45|671.01|660.61|674|663.6|670.98|660.58|753
1704380700000|2024-01-04 15:05:00|671.04|660.64|673.82|663.42|674.05|663.65|669.49|659.09|710
1704381000000|2024-01-04 15:10:00|673.95|663.55|675.24|664.84|675.4|665|673.55|663.15|753
1704381300000|2024-01-04 15:15:00|675.2|664.8|674.75|664.35|677.11|666.71|673.7|663.3|863
1704381600000|2024-01-04 15:20:00|675|664.6|674.59|664.19|675.32|664.92|671.75|661.35|781
1704381900000|2024-01-04 15:25:00|674.56|664.16|674.9|664.5|677.12|666.72|674.35|663.95|751
1704382200000|2024-01-04 15:30:00|674.88|664.48|672.5|662.1|676.55|666.15|672.29|661.89|970
1704382500000|2024-01-04 15:35:00|672.68|662.28|675.46|665.06|675.46|665.06|672.3|661.9|958
1704382800000|2024-01-04 15:40:00|675.37|664.97|674.84|664.44|675.45|665.05|672.95|662.55|744
1704383100000|2024-01-04 15:45:00|674.75|664.35|673.57|663.17|674.94|664.54|671.19|660.79|897
1704383400000|2024-01-04 15:50:00|673.53|663.13|671.63|661.23|673.92|663.52|670.37|659.97|832
1704383700000|2024-01-04 15:55:00|671.73|661.33|672.14|661.74|672.61|662.21|671.56|661.16|697
1704384000000|2024-01-04 16:00:00|672.03|661.63|670.49|660.09|672.59|662.19|670.05|659.65|765
1704384300000|2024-01-04 16:05:00|670.41|660.01|670.78|660.38|671.64|661.24|668.92|658.52|880
1704384600000|2024-01-04 16:10:00|670.93|660.53|670.86|660.46|671.91|661.51|669.32|658.92|763
1704384900000|2024-01-04 16:15:00|670.78|660.38|672.32|661.92|672.67|662.27|669.78|659.38|694
1704385200000|2024-01-04 16:20:00|672.14|661.74|670.13|659.73|672.53|662.13|669.56|659.16|754
1704385500000|2024-01-04 16:25:00|670.23|659.83|669.42|659.02|671.03|660.63|669.08|658.68|823
1704385800000|2024-01-04 16:30:00|669.37|658.97|670.53|660.13|670.83|660.43|668.86|658.46|809
1704386100000|2024-01-04 16:35:00|670.47|660.07|670.9|660.5|671.87|661.47|669.82|659.42|763
1704386400000|2024-01-04 16:40:00|670.85|660.45|671.12|660.72|671.62|661.22|670.25|659.85|669
1704386700000|2024-01-04 16:45:00|671.07|660.67|672.08|661.68|672.27|661.87|669.98|659.58|291
1704387000000|2024-01-04 16:50:00|672.07|661.67|672.18|661.78|672.25|661.85|671.16|660.76|211
1704387300000|2024-01-04 16:55:00|672.19|661.79|672.73|662.33|672.83|662.43|672.18|661.78|314
1704387600000|2024-01-04 17:00:00|672.78|662.38|669.68|659.28|672.82|662.42|668.8|658.4|322
1704387900000|2024-01-04 17:05:00|669.73|659.33|671.55|661.15|671.75|661.35|669.73|659.33|517
1704388200000|2024-01-04 17:10:00|671.85|661.45|673.74|663.34|673.87|663.47|671.55|661.15|319
1704388500000|2024-01-04 17:15:00|673.69|663.29|672.77|662.37|673.74|663.34|672.35|661.95|499
1704388800000|2024-01-04 17:20:00|672.76|662.36|673.93|663.53|674.35|663.95|672.53|662.13|549
1704389100000|2024-01-04 17:25:00|674|663.6|671.96|661.56|674.08|663.68|671.17|660.77|631
1704389400000|2024-01-04 17:30:00|671.88|661.48|672.75|662.35|673.46|663.06|671.82|661.42|636
1704389700000|2024-01-04 17:35:00|672.67|662.27|672.2|661.8|673.15|662.75|671.28|660.88|537
1704390000000|2024-01-04 17:40:00|672.13|661.73|668.92|658.52|672.13|661.73|668.71|658.31|588
1704390300000|2024-01-04 17:45:00|669.06|658.66|670.49|660.09|671.21|660.81|669.02|658.62|565
1704390600000|2024-01-04 17:50:00|670.42|660.02|671.28|660.88|672.06|661.66|670.19|659.79|510
1704390900000|2024-01-04 17:55:00|671.2|660.8|671.29|660.89|672.2|661.8|670.96|660.56|480
1704391200000|2024-01-04 18:00:00|671.33|660.93|671.47|661.07|671.9|661.5|671.02|660.62|488
1704391500000|2024-01-04 18:05:00|671.48|661.08|670.83|660.43|671.72|661.32|670.4|660|426
1704391800000|2024-01-04 18:10:00|670.84|660.44|669.44|659.04|670.84|660.44|669.33|658.93|250
1704392100000|2024-01-04 18:15:00|669.45|659.05|668.76|658.36|670.04|659.64|668.59|658.19|305
1704392400000|2024-01-04 18:20:00|668.77|658.37|668.69|658.29|669.43|659.03|666.27|655.87|552
1704392700000|2024-01-04 18:25:00|668.72|658.32|667.76|657.36|669.24|658.84|667.75|657.35|402
1704393000000|2024-01-04 18:30:00|667.79|657.39|667.75|657.35|668.86|658.46|667.74|657.34|367
1704393300000|2024-01-04 18:35:00|667.76|657.36|667.77|657.37|668.43|658.03|666.6|656.2|262
1704393600000|2024-01-04 18:40:00|667.78|657.38|667.28|656.88|668.3|657.9|666.93|656.53|241
1704393900000|2024-01-04 18:45:00|667.23|656.83|667.62|657.22|667.77|657.37|667.03|656.63|109
1704394200000|2024-01-04 18:50:00|667.63|657.23|666.38|655.98|667.81|657.41|666.38|655.98|67
1704394500000|2024-01-04 18:55:00|666.43|656.03|665.51|655.11|666.57|656.17|665.46|655.06|115
1704394800000|2024-01-04 19:00:00|665.55|655.15|664.93|654.53|665.75|655.35|664.67|654.27|147
1704395100000|2024-01-04 19:05:00|664.88|654.48|664.69|654.29|665.08|654.68|664.2|653.8|136
1704395400000|2024-01-04 19:10:00|664.74|654.34|665.03|654.63|665.18|654.78|664.53|654.13|149
1704395700000|2024-01-04 19:15:00|664.98|654.58|666.05|655.65|666.31|655.91|664.74|654.34|197
1704396000000|2024-01-04 19:20:00|666.01|655.61|665.4|655|666.14|655.74|665.35|654.95|276
1704396300000|2024-01-04 19:25:00|665.45|655.05|665.15|654.75|665.76|655.36|664.98|654.58|268
1704396600000|2024-01-04 19:30:00|665.13|654.73|662.11|651.71|665.4|655|661.98|651.58|378
1704396900000|2024-01-04 19:35:00|662.13|651.73|659.84|649.44|662.13|651.73|659|648.6|559
1704397200000|2024-01-04 19:40:00|659.85|649.45|659.37|648.97|660.3|649.9|659.05|648.65|517
1704397500000|2024-01-04 19:45:00|659.05|648.65|658.19|647.79|659.45|649.05|656.6|646.2|461
1704397800000|2024-01-04 19:50:00|658.2|647.8|657.05|646.65|659.77|649.37|656.6|646.2|446
1704398100000|2024-01-04 19:55:00|657.03|646.63|656.99|646.59|657.36|646.96|656.63|646.23|94
1704398400000|2024-01-04 20:00:00|657.04|646.64|658.03|647.63|658.55|648.15|657.04|646.64|460
1704398700000|2024-01-04 20:05:00|658.05|647.65|657.7|647.3|658.89|648.49|657.15|646.75|468
1704399000000|2024-01-04 20:10:00|657.71|647.31|658.75|648.35|658.94|648.54|657.58|647.18|307
1704399300000|2024-01-04 20:15:00|658.67|648.27|660.3|649.9|660.46|650.06|657.95|647.55|453
1704399600000|2024-01-04 20:20:00|660.31|649.91|664.15|653.75|664.6|654.2|660.31|649.91|393
1704399900000|2024-01-04 20:25:00|664.2|653.8|662.96|652.56|664.57|654.17|662.05|651.65|434
1704400200000|2024-01-04 20:30:00|662.97|652.57|663.02|652.62|663.36|652.96|662.25|651.85|376
1704400500000|2024-01-04 20:35:00|662.96|652.56|665.91|655.51|666.49|656.09|662.74|652.34|503
1704400800000|2024-01-04 20:40:00|665.92|655.52|665.7|655.3|666.62|656.22|664.05|653.65|607
1704401100000|2024-01-04 20:45:00|665.74|655.34|664.83|654.43|665.74|655.34|663.91|653.51|595
1704401400000|2024-01-04 20:50:00|664.74|654.34|663.42|653.02|665.1|654.7|662.57|652.17|741
1704401700000|2024-01-04 20:55:00|663.3|652.9|662.73|652.33|663.6|653.2|662.32|651.92|689
1704402000000|2024-01-04 21:00:00|662.82|652.42|662.79|652.39|665.95|655.55|662.28|651.88|772
1704402300000|2024-01-04 21:05:00|662.75|652.35|662.91|652.51|663.56|653.16|662.15|651.75|592
1704402600000|2024-01-04 21:10:00|662.87|652.47|662.31|651.91|663.4|653|660.76|650.36|661
1704402900000|2024-01-04 21:15:00|662.32|651.92|660.9|650.5|662.36|651.96|660.9|650.5|234
1704403200000|2024-01-04 21:20:00|660.95|650.55|661.49|651.09|661.65|651.25|660.65|650.25|325
1704403500000|2024-01-04 21:25:00|661.44|651.04|661.15|650.75|662.46|652.06|661.05|650.65|270
1704403800000|2024-01-04 21:30:00|661.2|650.8|660.08|649.68|661.83|651.43|659.2|648.8|261
1704404100000|2024-01-04 21:35:00|660.03|649.63|660.01|649.61|660.36|649.96|658.87|648.47|401
1704404400000|2024-01-04 21:40:00|660.06|649.66|657.07|646.67|660.16|649.76|657.02|646.62|516
1704404700000|2024-01-04 21:45:00|657.12|646.72|659.26|648.86|659.43|649.03|656.85|646.45|414
1704405000000|2024-01-04 21:50:00|659.32|648.92|659.39|648.99|660.61|650.21|659.24|648.84|265
1704405300000|2024-01-04 21:55:00|659.44|649.04|659.09|648.69|660.03|649.63|658.57|648.17|380
1704405600000|2024-01-04 22:00:00|659.19|648.79|659.71|649.31|660.48|650.08|658.58|648.18|511
1704405900000|2024-01-04 22:05:00|659.73|649.33|658.82|648.42|659.83|649.43|658.21|647.81|254
1704406200000|2024-01-04 22:10:00|658.76|648.36|662.17|651.77|662.18|651.78|658.58|648.18|368
1704406500000|2024-01-04 22:15:00|662.13|651.73|664.72|654.32|665.27|654.87|661.93|651.53|613
1704406800000|2024-01-04 22:20:00|664.89|654.49|662.85|652.45|667.15|656.75|662.85|652.45|426
1704407100000|2024-01-04 22:25:00|662.95|652.55|661.49|651.09|663.26|652.86|661.08|650.68|481
1704407400000|2024-01-04 22:30:00|661.5|651.1|660.05|649.65|661.52|651.12|658.89|648.49|513
1704407700000|2024-01-04 22:35:00|660|649.6|661.32|650.92|661.75|651.35|659.35|648.95|344
1704408000000|2024-01-04 22:40:00|661.33|650.93|659.65|649.25|661.35|650.95|659.56|649.16|190
1704408300000|2024-01-04 22:45:00|659.64|649.24|657.71|647.31|659.65|649.25|657.47|647.07|247
1704408600000|2024-01-04 22:50:00|657.72|647.32|659.58|649.18|660.27|649.87|657.72|647.32|212
1704408900000|2024-01-04 22:55:00|659.59|649.19|660.25|649.85|660.49|650.09|659.36|648.96|197
1704409200000|2024-01-04 23:00:00|660.17|649.77|659.45|649.05|660.57|650.17|659.15|648.75|220
1704409500000|2024-01-04 23:05:00|659.5|649.1|659.56|649.16|660.35|649.95|658.92|648.52|405
1704409800000|2024-01-04 23:10:00|659.49|649.09|658.49|648.09|659.73|649.33|657.37|646.97|319
1704410100000|2024-01-04 23:15:00|658.46|648.06|659.67|649.27|659.83|649.43|658.11|647.71|283
1704410400000|2024-01-04 23:20:00|659.64|649.24|660.33|649.93|660.62|650.22|659.1|648.7|214
1704410700000|2024-01-04 23:25:00|660.31|649.91|660.57|650.17|660.69|650.29|659.93|649.53|220
1704411000000|2024-01-04 23:30:00|660.55|650.15|659.03|648.63|660.72|650.32|658.69|648.29|340
1704411300000|2024-01-04 23:35:00|658.96|648.56|658.24|647.84|659.11|648.71|657.8|647.4|312
1704411600000|2024-01-04 23:40:00|658.32|647.92|657.59|647.19|658.35|647.95|655.98|645.58|417
1704411900000|2024-01-04 23:45:00|657.55|647.15|657.5|647.1|657.84|647.44|656.65|646.25|433
1704412200000|2024-01-04 23:50:00|657.45|647.05|658.98|648.58|658.98|648.58|657.1|646.7|184
1704412500000|2024-01-04 23:55:00|659.14|648.74|658.91|648.51|659.61|649.21|658.31|647.91|395
1704412800000|2024-01-05 00:00:00|658.86|648.46|659.44|649.04|660.13|649.73|658.21|647.81|451
1704413100000|2024-01-05 00:05:00|659.45|649.05|660.91|650.51|661.27|650.87|659.1|648.7|534
1704413400000|2024-01-05 00:10:00|660.96|650.56|662.38|651.98|662.68|652.28|659.85|649.45|597
1704413700000|2024-01-05 00:15:00|662.49|652.09|664.27|653.87|664.81|654.41|661.66|651.26|519
1704414000000|2024-01-05 00:20:00|664.37|653.97|663.12|652.72|664.48|654.08|663.12|652.72|323
1704414300000|2024-01-05 00:25:00|663.17|652.77|663.75|653.35|666.38|655.98|663.17|652.77|351
1704414600000|2024-01-05 00:30:00|663.76|653.36|661.19|650.79|664.16|653.76|659|648.6|845
1704414900000|2024-01-05 00:35:00|661.24|650.84|659.33|648.93|661.24|650.84|657.25|646.85|849
1704415200000|2024-01-05 00:40:00|659.73|649.33|660.26|649.86|660.71|650.31|658.81|648.41|622
1704415500000|2024-01-05 00:45:00|660.2|649.8|661.1|650.7|661.23|650.83|659.73|649.33|553
1704415800000|2024-01-05 00:50:00|661|650.6|662.36|651.96|662.6|652.2|661|650.6|470
1704416100000|2024-01-05 00:55:00|662.27|651.87|663.02|652.62|663.67|653.27|662.03|651.63|491
1704416400000|2024-01-05 01:00:00|662.9|652.5|663.33|652.93|664.14|653.74|661.78|651.38|515
1704416700000|2024-01-05 01:05:00|663.44|653.04|662.41|652.01|664.19|653.79|660.75|650.35|627
1704417000000|2024-01-05 01:10:00|662.42|652.02|660.35|649.95|663.2|652.8|659.69|649.29|757
1704417300000|2024-01-05 01:15:00|660.34|649.94|657.55|647.15|660.39|649.99|653.58|643.18|964
1704417600000|2024-01-05 01:20:00|657.46|647.06|658.42|648.02|659.02|648.62|656.23|645.83|957
1704417900000|2024-01-05 01:25:00|658.45|648.05|658.69|648.29|658.75|648.35|656.55|646.15|822
1704418200000|2024-01-05 01:30:00|658.64|648.24|660.82|650.42|660.88|650.48|657.96|647.56|728
1704418500000|2024-01-05 01:35:00|660.75|650.35|662.56|652.16|662.67|652.27|660.61|650.21|512
1704418800000|2024-01-05 01:40:00|662.49|652.09|661.88|651.48|663.02|652.62|660.71|650.31|551
1704419100000|2024-01-05 01:45:00|661.84|651.44|646.35|635.95|661.9|651.5|635.34|624.94|823
1704419400000|2024-01-05 01:50:00|646.3|635.9|650.4|640|650.7|640.3|638.4|628|904
1704419700000|2024-01-05 01:55:00|650.44|640.04|650.24|639.84|652.31|641.91|649.28|638.88|796
1704420000000|2024-01-05 02:00:00|650.34|639.94|652.67|642.27|655.86|645.46|649.33|638.93|864
1704420300000|2024-01-05 02:05:00|652.66|642.26|651.45|641.05|655.17|644.77|651.2|640.8|779
1704420600000|2024-01-05 02:10:00|651.4|641|652.15|641.75|652.4|642|648.16|637.76|608
1704420900000|2024-01-05 02:15:00|652.1|641.7|650.78|640.38|652.32|641.92|649.85|639.45|538
1704421200000|2024-01-05 02:20:00|650.88|640.48|649.6|639.2|651.43|641.03|649.55|639.15|414
1704421500000|2024-01-05 02:25:00|649.75|639.35|645.95|635.55|650.35|639.95|645.9|635.5|542
1704421800000|2024-01-05 02:30:00|646.1|635.7|650.37|639.97|650.37|639.97|645.63|635.23|860
1704422100000|2024-01-05 02:35:00|650.32|639.92|651.85|641.45|652.59|642.19|649.13|638.73|566
1704422400000|2024-01-05 02:40:00|651.97|641.57|651.75|641.35|652.21|641.81|651.35|640.95|374
1704422700000|2024-01-05 02:45:00|651.72|641.32|650.62|640.22|651.78|641.38|649.73|639.33|606
1704423000000|2024-01-05 02:50:00|650.55|640.15|647.61|637.21|650.64|640.24|647.58|637.18|606
1704423300000|2024-01-05 02:55:00|647.54|637.14|648.09|637.69|648.71|638.31|645.89|635.49|602
1704423600000|2024-01-05 03:00:00|647.99|637.59|651.51|641.11|652.67|642.27|647.68|637.28|608
1704423900000|2024-01-05 03:05:00|651.58|641.18|654.3|643.9|654.65|644.25|649.1|638.7|680
1704424200000|2024-01-05 03:10:00|654.37|643.97|660.51|650.11|660.54|650.14|654.2|643.8|572
1704424500000|2024-01-05 03:15:00|660.43|650.03|662.89|652.49|663.61|653.21|660.07|649.67|583
1704424800000|2024-01-05 03:20:00|663|652.6|663.87|653.47|663.87|653.47|661.45|651.05|524
1704425100000|2024-01-05 03:25:00|663.92|653.52|665.95|655.55|669.26|658.86|663.8|653.4|493
1704425400000|2024-01-05 03:30:00|666.03|655.63|662.6|652.2|666.94|656.54|662.3|651.9|406
1704425700000|2024-01-05 03:35:00|662.65|652.25|661.2|650.8|665.48|655.08|660.17|649.77|452
1704426000000|2024-01-05 03:40:00|661.12|650.72|660.29|649.89|662.7|652.3|659.09|648.69|620
1704426300000|2024-01-05 03:45:00|660.19|649.79|658.77|648.37|660.85|650.45|658.05|647.65|667
1704426600000|2024-01-05 03:50:00|658.69|648.29|658.64|648.24|660.53|650.13|657.55|647.15|595
1704426900000|2024-01-05 03:55:00|658.43|648.03|660.68|650.28|660.72|650.32|657.55|647.15|474
1704427200000|2024-01-05 04:00:00|660.59|650.19|661.79|651.39|662.71|652.31|658.95|648.55|647
1704427500000|2024-01-05 04:05:00|662.02|651.62|659.7|649.3|663.39|652.99|659.13|648.73|608
1704427800000|2024-01-05 04:10:00|659.6|649.2|663.63|653.23|663.92|653.52|658.75|648.35|770
1704428100000|2024-01-05 04:15:00|663.53|653.13|659.81|649.41|664.88|654.48|658.32|647.92|839
1704428400000|2024-01-05 04:20:00|659.87|649.47|660.75|650.35|662.93|652.53|659.15|648.75|921
1704428700000|2024-01-05 04:25:00|660.76|650.36|663.29|652.89|664.97|654.57|660.43|650.03|714
1704429000000|2024-01-05 04:30:00|663.17|652.77|660|649.6|663.75|653.35|658.25|647.85|810
1704429300000|2024-01-05 04:35:00|659.9|649.5|660.74|650.34|661.82|651.42|659.51|649.11|829
1704429600000|2024-01-05 04:40:00|660.63|650.23|662.66|652.26|663.65|653.25|660.01|649.61|683
1704429900000|2024-01-05 04:45:00|662.67|652.27|661.05|650.65|663.03|652.63|660.46|650.06|730
1704430200000|2024-01-05 04:50:00|661.02|650.62|659.46|649.06|661.09|650.69|658.41|648.01|695
1704430500000|2024-01-05 04:55:00|659.42|649.02|660.45|650.05|661.69|651.29|659.23|648.83|481
1704430800000|2024-01-05 05:00:00|660.55|650.15|658.92|648.52|660.55|650.15|657.5|647.1|403
1704431100000|2024-01-05 05:05:00|658.84|648.44|657.73|647.33|660.1|649.7|657.55|647.15|436
1704431400000|2024-01-05 05:10:00|657.65|647.25|656.85|646.45|658.41|648.01|656.8|646.4|380
1704431700000|2024-01-05 05:15:00|656.83|646.43|657.99|647.59|658.36|647.96|656.8|646.4|446
1704432000000|2024-01-05 05:20:00|657.94|647.54|661.28|650.88|661.88|651.48|657.85|647.45|504
1704432300000|2024-01-05 05:25:00|661.23|650.83|660.98|650.58|662|651.6|660.1|649.7|516
1704432600000|2024-01-05 05:30:00|660.86|650.46|659.53|649.13|660.99|650.59|659.32|648.92|576
1704432900000|2024-01-05 05:35:00|659.44|649.04|660.67|650.27|660.85|650.45|659.25|648.85|437
1704433200000|2024-01-05 05:40:00|660.64|650.24|660.39|649.99|660.73|650.33|659.75|649.35|449
1704433500000|2024-01-05 05:45:00|660.34|649.94|661.11|650.71|661.24|650.84|659.21|648.81|481
1704433800000|2024-01-05 05:50:00|661.04|650.64|659.41|649.01|662.1|651.7|658.16|647.76|550
1704434100000|2024-01-05 05:55:00|659.4|649|662.7|652.3|663.03|652.63|659.33|648.93|454
1704434400000|2024-01-05 06:00:00|662.72|652.32|663.27|652.87|663.45|653.05|661.25|650.85|464
1704434700000|2024-01-05 06:05:00|663.23|652.83|663.13|652.73|663.67|653.27|661.86|651.46|400
1704435000000|2024-01-05 06:10:00|663.12|652.72|662.08|651.68|663.57|653.17|661.53|651.13|432
1704435300000|2024-01-05 06:15:00|662.03|651.63|661.19|650.79|662.46|652.06|659.88|649.48|401
1704435600000|2024-01-05 06:20:00|661.14|650.74|658.95|648.55|661.14|650.74|658.84|648.44|377
1704435900000|2024-01-05 06:25:00|658.9|648.5|657.25|646.85|659.4|649|656.95|646.55|489
1704436200000|2024-01-05 06:30:00|657.29|646.89|656.81|646.41|658.77|648.37|655.23|644.83|430
1704436500000|2024-01-05 06:35:00|656.71|646.31|657.18|646.78|657.46|647.06|655.95|645.55|402
1704436800000|2024-01-05 06:40:00|657.11|646.71|658.2|647.8|661.04|650.64|656.7|646.3|672
1704437100000|2024-01-05 06:45:00|658.19|647.79|659.46|649.06|659.46|649.06|658.05|647.65|566
1704437400000|2024-01-05 06:50:00|659.3|648.9|661.15|650.75|661.56|651.16|659.3|648.9|635
1704437700000|2024-01-05 06:55:00|661.1|650.7|659.88|649.48|661.1|650.7|659.01|648.61|712
1704438000000|2024-01-05 07:00:00|659.95|649.55|660.5|650.1|662.42|652.02|658.86|648.46|775
1704438300000|2024-01-05 07:05:00|660.39|649.99|661.17|650.77|661.76|651.36|659.67|649.27|609
1704438600000|2024-01-05 07:10:00|661.18|650.78|662.62|652.22|662.62|652.22|659.78|649.38|588
1704438900000|2024-01-05 07:15:00|662.5|652.1|661.39|650.99|662.81|652.41|660.99|650.59|539
1704439200000|2024-01-05 07:20:00|661.32|650.92|662.57|652.17|662.67|652.27|661.06|650.66|481
1704439500000|2024-01-05 07:25:00|662.47|652.07|663.33|652.93|663.49|653.09|661.83|651.43|363
1704439800000|2024-01-05 07:30:00|663.44|653.04|661.95|651.55|663.74|653.34|661.74|651.34|462
1704440100000|2024-01-05 07:35:00|661.86|651.46|661.12|650.72|662.95|652.55|659.83|649.43|593
1704440400000|2024-01-05 07:40:00|661.13|650.73|660.98|650.58|662.01|651.61|660.65|650.25|551
1704440700000|2024-01-05 07:45:00|660.83|650.43|658.97|648.57|661.7|651.3|658.7|648.3|413
1704441000000|2024-01-05 07:50:00|658.92|648.52|658.91|648.51|659.71|649.31|658.44|648.04|459
1704441300000|2024-01-05 07:55:00|658.93|648.53|657.96|647.56|658.96|648.56|657.48|647.08|495
1704441600000|2024-01-05 08:00:00|657.91|647.51|658.29|647.89|659.14|648.74|657.4|647|479
1704441900000|2024-01-05 08:05:00|658.3|647.9|657.72|647.32|658.72|648.32|657.65|647.25|333
1704442200000|2024-01-05 08:10:00|657.73|647.33|659.9|649.5|660.2|649.8|657.35|646.95|378
1704442500000|2024-01-05 08:15:00|659.91|649.51|659.23|648.83|660.2|649.8|658.81|648.41|460
1704442800000|2024-01-05 08:20:00|659.24|648.84|661.09|650.69|661.27|650.87|658.81|648.41|381
1704443100000|2024-01-05 08:25:00|661.1|650.7|660.96|650.56|661.25|650.85|659.99|649.59|449
1704443400000|2024-01-05 08:30:00|660.93|650.53|658.88|648.48|661.46|651.06|658.8|648.4|465
1704443700000|2024-01-05 08:35:00|658.85|648.45|657.8|647.4|660.13|649.73|657.52|647.12|515
1704444000000|2024-01-05 08:40:00|657.81|647.41|656.87|646.47|657.85|647.45|655.96|645.56|491
1704444300000|2024-01-05 08:45:00|656.84|646.44|656.96|646.56|657.75|647.35|655.98|645.58|592
1704444600000|2024-01-05 08:50:00|656.97|646.57|655.91|645.51|656.98|646.58|655.55|645.15|503
1704444900000|2024-01-05 08:55:00|655.98|645.58|655.97|645.57|656.92|646.52|655.56|645.16|511
1704445200000|2024-01-05 09:00:00|655.93|645.53|660.84|650.44|662.76|652.36|655.79|645.39|788
1704445500000|2024-01-05 09:05:00|660.56|650.16|659.45|649.05|662.57|652.17|659|648.6|710
1704445800000|2024-01-05 09:10:00|659.52|649.12|658.4|648|660.36|649.96|658.3|647.9|521
1704446100000|2024-01-05 09:15:00|658.45|648.05|657.4|647|659.42|649.02|656.85|646.45|447
1704446400000|2024-01-05 09:20:00|657.35|646.95|656.8|646.4|658.17|647.77|656.15|645.75|394
1704446700000|2024-01-05 09:25:00|656.85|646.45|657.76|647.36|658.21|647.81|656.85|646.45|292
1704447000000|2024-01-05 09:30:00|657.7|647.3|660.66|650.26|660.78|650.38|657.38|646.98|566
1704447300000|2024-01-05 09:35:00|660.74|650.34|662.36|651.96|662.56|652.16|660.62|650.22|416
1704447600000|2024-01-05 09:40:00|662.26|651.86|661.82|651.42|663.5|653.1|661.75|651.35|494
1704447900000|2024-01-05 09:45:00|661.83|651.43|661.07|650.67|663.2|652.8|660.55|650.15|631
1704448200000|2024-01-05 09:50:00|660.76|650.36|661.2|650.8|661.25|650.85|659.95|649.55|516
1704448500000|2024-01-05 09:55:00|661.1|650.7|660.61|650.21|661.36|650.96|658.67|648.27|490
1704448800000|2024-01-05 10:00:00|660.58|650.18|658.43|648.03|661.08|650.68|658.15|647.75|710
1704449100000|2024-01-05 10:05:00|658.52|648.12|658.05|647.65|659.32|648.92|656.75|646.35|704
1704449400000|2024-01-05 10:10:00|658.1|647.7|656.37|645.97|658.13|647.73|656.22|645.82|563
1704449700000|2024-01-05 10:15:00|656.44|646.04|656.85|646.45|657.79|647.39|656.11|645.71|636
1704450000000|2024-01-05 10:20:00|656.79|646.39|656.13|645.73|656.87|646.47|655.63|645.23|566
1704450300000|2024-01-05 10:25:00|656.21|645.81|654.62|644.22|656.22|645.82|653.05|642.65|719
1704450600000|2024-01-05 10:30:00|654.66|644.26|653.35|642.95|654.73|644.33|651.9|641.5|710
1704450900000|2024-01-05 10:35:00|653.31|642.91|651.68|641.28|653.77|643.37|650.96|640.56|698
1704451200000|2024-01-05 10:40:00|651.6|641.2|651.01|640.61|652.03|641.63|650.5|640.1|434
1704451500000|2024-01-05 10:45:00|650.93|640.53|650.07|639.67|652|641.6|649.65|639.25|372
1704451800000|2024-01-05 10:50:00|650.12|639.72|649.25|638.85|651.08|640.68|648.15|637.75|664
1704452100000|2024-01-05 10:55:00|649.2|638.8|646.62|636.22|649.56|639.16|642.74|632.34|880
1704452400000|2024-01-05 11:00:00|646.48|636.08|648.1|637.7|649.84|639.44|646.2|635.8|732
1704452700000|2024-01-05 11:05:00|648.39|637.99|648.1|637.7|650.39|639.99|647.48|637.08|763
1704453000000|2024-01-05 11:10:00|648.01|637.61|647.99|637.59|648.7|638.3|646.37|635.97|694
1704453300000|2024-01-05 11:15:00|647.85|637.45|649.24|638.84|650.4|640|647.61|637.21|583
1704453600000|2024-01-05 11:20:00|649.14|638.74|649.7|639.3|650.65|640.25|648.77|638.37|538
1704453900000|2024-01-05 11:25:00|649.62|639.22|650.33|639.93|650.53|640.13|649.2|638.8|526
1704454200000|2024-01-05 11:30:00|650.22|639.82|650.19|639.79|650.63|640.23|648.09|637.69|625
1704454500000|2024-01-05 11:35:00|650.14|639.74|647.37|636.97|650.32|639.92|647.31|636.91|660
1704454800000|2024-01-05 11:40:00|647.31|636.91|646.7|636.3|648.24|637.84|645.85|635.45|615
1704455100000|2024-01-05 11:45:00|646.68|636.28|645.5|635.1|646.77|636.37|644.25|633.85|472
1704455400000|2024-01-05 11:50:00|645.48|635.08|645.37|634.97|645.62|635.22|644.43|634.03|494
1704455700000|2024-01-05 11:55:00|645.29|634.89|645.53|635.13|645.57|635.17|643.74|633.34|525
1704456000000|2024-01-05 12:00:00|645.46|635.06|645.38|634.98|647.82|637.42|645.23|634.83|536
1704456300000|2024-01-05 12:05:00|645.35|634.95|643.99|633.59|645.5|635.1|641.8|631.4|583
1704456600000|2024-01-05 12:10:00|643.92|633.52|644.25|633.85|644.53|634.13|642.86|632.46|693
1704456900000|2024-01-05 12:15:00|644.09|633.69|646.36|635.96|647|636.6|643.9|633.5|600
1704457200000|2024-01-05 12:20:00|646.46|636.06|649.77|639.37|649.83|639.43|646.46|636.06|578
1704457500000|2024-01-05 12:25:00|649.59|639.19|649.06|638.66|651.35|640.95|648.2|637.8|537
1704457800000|2024-01-05 12:30:00|648.99|638.59|650.06|639.66|650.13|639.73|648.42|638.02|602
1704458100000|2024-01-05 12:35:00|649.89|639.49|650.78|640.38|650.95|640.55|649.45|639.05|534
1704458400000|2024-01-05 12:40:00|650.85|640.45|649.85|639.45|650.94|640.54|648.62|638.22|475
1704458700000|2024-01-05 12:45:00|649.82|639.42|648.15|637.75|649.82|639.42|647.99|637.59|371
1704459000000|2024-01-05 12:50:00|648.04|637.64|648.52|638.12|649.31|638.91|647.85|637.45|421
1704459300000|2024-01-05 12:55:00|648.48|638.08|647.26|636.86|648.54|638.14|646.5|636.1|361
1704459600000|2024-01-05 13:00:00|647.31|636.91|649.17|638.77|649.74|639.34|646.4|636|571
1704459900000|2024-01-05 13:05:00|649.08|638.68|648.21|637.81|649.45|639.05|647.47|637.07|600
1704460200000|2024-01-05 13:10:00|648.36|637.96|648.5|638.1|648.72|638.32|647.35|636.95|726
1704460500000|2024-01-05 13:15:00|648.43|638.03|649.69|639.29|649.81|639.41|647.7|637.3|609
1704460800000|2024-01-05 13:20:00|649.59|639.19|647.96|637.56|650.47|640.07|647.75|637.35|490
1704461100000|2024-01-05 13:25:00|647.86|637.46|647.94|637.54|648.27|637.87|646.78|636.38|481
1704461400000|2024-01-05 13:30:00|647.87|637.47|648.47|638.07|649.25|638.85|644.93|634.53|831
1704461700000|2024-01-05 13:35:00|648.58|638.18|647.01|636.61|648.93|638.53|645.8|635.4|772
1704462000000|2024-01-05 13:40:00|646.99|636.59|647.71|637.31|647.8|637.4|646.12|635.72|723
1704462300000|2024-01-05 13:45:00|647.6|637.2|645.19|634.79|647.6|637.2|644.33|633.93|412
1704462600000|2024-01-05 13:50:00|645.11|634.71|647.33|636.93|647.88|637.48|644|633.6|740
1704462900000|2024-01-05 13:55:00|647.35|636.95|646.78|636.38|647.35|636.95|645.69|635.29|555
1704463200000|2024-01-05 14:00:00|646.8|636.4|646.89|636.49|649.12|638.72|646.15|635.75|733
1704463500000|2024-01-05 14:05:00|646.84|636.44|646.69|636.29|647.91|637.51|645.98|635.58|658
1704463800000|2024-01-05 14:10:00|646.67|636.27|644.77|634.37|646.75|636.35|643.29|632.89|797
1704464100000|2024-01-05 14:15:00|644.72|634.32|643.32|632.92|645.56|635.16|643.21|632.81|690
1704464400000|2024-01-05 14:20:00|643.31|632.91|641.1|630.7|643.39|632.99|640.22|629.82|793
1704464700000|2024-01-05 14:25:00|640.98|630.58|640.16|629.76|642.19|631.79|639.45|629.05|744
1704465000000|2024-01-05 14:30:00|640.19|629.79|640.41|630.01|642.58|632.18|639.37|628.97|835
1704465300000|2024-01-05 14:35:00|640.35|629.95|638.01|627.61|640.65|630.25|636.47|626.07|919
1704465600000|2024-01-05 14:40:00|638.11|627.71|640.81|630.41|641.08|630.68|632.9|622.5|971
1704465900000|2024-01-05 14:45:00|641.03|630.63|641.34|630.94|642.96|632.56|638.5|628.1|843
1704466200000|2024-01-05 14:50:00|641.25|630.85|639.33|628.93|641.73|631.33|638.13|627.73|858
1704466500000|2024-01-05 14:55:00|639.23|628.83|635.33|624.93|639.73|629.33|634.6|624.2|842
1704466800000|2024-01-05 15:00:00|635.3|624.9|640.21|629.81|640.47|630.07|635.2|624.8|819
1704467100000|2024-01-05 15:05:00|640.24|629.84|639.9|629.5|641.53|631.13|639.09|628.69|728
1704467400000|2024-01-05 15:10:00|639.82|629.42|640.53|630.13|642.49|632.09|639.35|628.95|716
1704467700000|2024-01-05 15:15:00|640.46|630.06|637.6|627.2|640.79|630.39|637.3|626.9|596
1704468000000|2024-01-05 15:20:00|637.55|627.15|638.44|628.04|639.38|628.98|632.17|621.77|877
1704468300000|2024-01-05 15:25:00|638.42|628.02|637|626.6|639.17|628.77|635.95|625.55|716
1704468600000|2024-01-05 15:30:00|636.81|626.41|638.21|627.81|638.34|627.94|635.75|625.35|706
1704468900000|2024-01-05 15:35:00|638.2|627.8|638.89|628.49|639.63|629.23|637.27|626.87|619
1704469200000|2024-01-05 15:40:00|638.91|628.51|636.11|625.71|639.38|628.98|635.5|625.1|684
1704469500000|2024-01-05 15:45:00|636.16|625.76|637.7|627.3|638.11|627.71|636.08|625.68|783
1704469800000|2024-01-05 15:50:00|637.75|627.35|636.49|626.09|637.75|627.35|635.1|624.7|664
1704470100000|2024-01-05 15:55:00|636.45|626.05|638.05|627.65|638.12|627.72|635.05|624.65|844
1704470400000|2024-01-05 16:00:00|637.96|627.56|638.75|628.35|641.08|630.68|637.71|627.31|795
1704470700000|2024-01-05 16:05:00|638.7|628.3|636.26|625.86|638.77|628.37|634.79|624.39|661
1704471000000|2024-01-05 16:10:00|636.18|625.78|637.34|626.94|637.69|627.29|635.3|624.9|423
1704471300000|2024-01-05 16:15:00|637.3|626.9|636.55|626.15|638.56|628.16|636.53|626.13|562
1704471600000|2024-01-05 16:20:00|636.48|626.08|633.61|623.21|637.03|626.63|632.5|622.1|531
1704471900000|2024-01-05 16:25:00|633.6|623.2|634.47|624.07|635.17|624.77|632.65|622.25|610
1704472200000|2024-01-05 16:30:00|634.57|624.17|636.56|626.16|636.58|626.18|632.93|622.53|466
1704472500000|2024-01-05 16:35:00|636.5|626.1|636.6|626.2|636.63|626.23|634.82|624.42|671
1704472800000|2024-01-05 16:40:00|636.61|626.21|634.94|624.54|636.61|626.21|634.75|624.35|589
1704473100000|2024-01-05 16:45:00|634.95|624.55|631.63|621.23|635.74|625.34|630.75|620.35|733
1704473400000|2024-01-05 16:50:00|631.58|621.18|631.8|621.4|633.75|623.35|631.2|620.8|719
1704473700000|2024-01-05 16:55:00|631.85|621.45|626.8|616.4|631.87|621.47|625.24|614.84|643
1704474000000|2024-01-05 17:00:00|626.65|616.25|628.91|618.51|631.45|621.05|626.57|616.17|1034
1704474300000|2024-01-05 17:05:00|628.78|618.38|626.45|616.05|628.94|618.54|622.17|611.77|933
1704474600000|2024-01-05 17:10:00|626.4|616|628.45|618.05|629.3|618.9|626.14|615.74|758
1704474900000|2024-01-05 17:15:00|628.6|618.2|630.75|620.35|632.29|621.89|628.4|618|706
1704475200000|2024-01-05 17:20:00|630.8|620.4|630.36|619.96|631.58|621.18|629.65|619.25|758
1704475500000|2024-01-05 17:25:00|630.27|619.87|628.75|618.35|630.6|620.2|627.95|617.55|479
1704475800000|2024-01-05 17:30:00|628.77|618.37|629.75|619.35|630.77|620.37|628.75|618.35|659
1704476100000|2024-01-05 17:35:00|629.61|619.21|634.02|623.62|634.34|623.94|629.33|618.93|623
1704476400000|2024-01-05 17:40:00|633.94|623.54|634.33|623.93|634.86|624.46|633.15|622.75|474
1704476700000|2024-01-05 17:45:00|634.28|623.88|633.2|622.8|634.68|624.28|632.64|622.24|425
1704477000000|2024-01-05 17:50:00|633.19|622.79|634.11|623.71|634.77|624.37|632.58|622.18|540
1704477300000|2024-01-05 17:55:00|634.06|623.66|633.49|623.09|634.09|623.69|633.02|622.62|572
1704477600000|2024-01-05 18:00:00|633.55|623.15|634.13|623.73|634.27|623.87|632.49|622.09|628
1704477900000|2024-01-05 18:05:00|634.09|623.69|634.72|624.32|634.97|624.57|633.56|623.16|553
1704478200000|2024-01-05 18:10:00|634.63|624.23|635.12|624.72|635.32|624.92|633.93|623.53|501
1704478500000|2024-01-05 18:15:00|635.1|624.7|634.58|624.18|635.27|624.87|633.93|623.53|542
1704478800000|2024-01-05 18:20:00|634.68|624.28|632.83|622.43|634.81|624.41|631.76|621.36|699
1704479100000|2024-01-05 18:25:00|632.8|622.4|633.11|622.71|633.25|622.85|632.19|621.79|515
1704479400000|2024-01-05 18:30:00|633.01|622.61|634.24|623.84|634.56|624.16|632.93|622.53|502
1704479700000|2024-01-05 18:35:00|634.17|623.77|635.13|624.73|635.15|624.75|633.39|622.99|458
1704480000000|2024-01-05 18:40:00|635.09|624.69|634.56|624.16|635.36|624.96|634.26|623.86|460
1704480300000|2024-01-05 18:45:00|634.62|624.22|634.85|624.45|634.98|624.58|633.33|622.93|424
1704480600000|2024-01-05 18:50:00|634.86|624.46|633.97|623.57|635.17|624.77|633.67|623.27|385
1704480900000|2024-01-05 18:55:00|633.92|623.52|633.25|622.85|634.06|623.66|632.9|622.5|363
1704481200000|2024-01-05 19:00:00|633.29|622.89|631.95|621.55|633.4|623|631.05|620.65|539
1704481500000|2024-01-05 19:05:00|631.88|621.48|632.8|622.4|632.93|622.53|630.88|620.48|419
1704481800000|2024-01-05 19:10:00|632.79|622.39|633.55|623.15|633.72|623.32|632.55|622.15|442
1704482100000|2024-01-05 19:15:00|633.54|623.14|633.89|623.49|634.42|624.02|632.84|622.44|421
1704482400000|2024-01-05 19:20:00|633.88|623.48|634.18|623.78|634.88|624.48|633.2|622.8|446
1704482700000|2024-01-05 19:25:00|634.19|623.79|632.47|622.07|634.31|623.91|631.56|621.16|417
1704483000000|2024-01-05 19:30:00|632.3|621.9|632.62|622.22|632.77|622.37|631.27|620.87|449
1704483300000|2024-01-05 19:35:00|632.55|622.15|632.55|622.15|633.77|623.37|632|621.6|391
1704483600000|2024-01-05 19:40:00|632.5|622.1|633.24|622.84|633.38|622.98|631.93|621.53|551
1704483900000|2024-01-05 19:45:00|633.29|622.89|634.32|623.92|635.65|625.25|633|622.6|525
1704484200000|2024-01-05 19:50:00|634.23|623.83|632.02|621.62|634.49|624.09|631.55|621.15|501
1704484500000|2024-01-05 19:55:00|632.1|621.7|632.33|621.93|632.88|622.48|631.26|620.86|526
1704484800000|2024-01-05 20:00:00|632.25|621.85|633.35|622.95|634.36|623.96|632.25|621.85|438
1704485100000|2024-01-05 20:05:00|633.4|623|632.77|622.37|633.77|623.37|632.74|622.34|407
1704485400000|2024-01-05 20:10:00|632.8|622.4|634.05|623.65|634.26|623.86|632.73|622.33|352
1704485700000|2024-01-05 20:15:00|634.03|623.63|633.94|623.54|634.32|623.92|633.2|622.8|422
1704486000000|2024-01-05 20:20:00|633.87|623.47|633.38|622.98|634.17|623.77|632.85|622.45|304
1704486300000|2024-01-05 20:25:00|633.43|623.03|634.61|624.21|634.76|624.36|633.25|622.85|315
1704486600000|2024-01-05 20:30:00|634.6|624.2|635.04|624.64|635.17|624.77|634.32|623.92|277
1704486900000|2024-01-05 20:35:00|635.01|624.61|635.77|625.37|635.97|625.57|634.78|624.38|350
1704487200000|2024-01-05 20:40:00|635.66|625.26|636.46|626.06|636.64|626.24|635.08|624.68|347
1704487500000|2024-01-05 20:45:00|636.5|626.1|636.84|626.44|636.99|626.59|636.15|625.75|230
1704487800000|2024-01-05 20:50:00|636.73|626.33|641.3|630.9|642.34|631.94|636.09|625.69|493
1704488100000|2024-01-05 20:55:00|640.87|630.47|640.02|629.62|641.58|631.18|637.25|626.85|794
1704488400000|2024-01-05 21:00:00|640.06|629.66|637.58|627.18|640.14|629.74|636.09|625.69|722
1704488700000|2024-01-05 21:05:00|637.54|627.14|636.02|625.62|637.83|627.43|635.3|624.9|526
1704489000000|2024-01-05 21:10:00|635.97|625.57|636.25|625.85|636.61|626.21|635.35|624.95|535
1704489300000|2024-01-05 21:15:00|636.24|625.84|636.35|625.95|637.56|627.16|635.35|624.95|503
1704489600000|2024-01-05 21:20:00|636.36|625.96|638.05|627.65|638.3|627.9|636.25|625.85|265
1704489900000|2024-01-05 21:25:00|638.07|627.67|637.85|627.45|638.17|627.77|636.63|626.23|456
1704490200000|2024-01-05 21:30:00|637.9|627.5|638.46|628.06|638.78|628.38|637.4|627|279
1704490500000|2024-01-05 21:35:00|638.35|627.95|638.98|628.58|638.98|628.58|638.35|627.95|146
1704490800000|2024-01-05 21:40:00|638.92|628.52|638.55|628.15|639.54|629.14|637.55|627.15|274
1704491100000|2024-01-05 21:45:00|638.45|628.05|639.45|629.05|639.7|629.3|638.25|627.85|433
1704491400000|2024-01-05 21:50:00|639.46|629.06|638.39|627.99|639.72|629.32|637.55|627.15|247
1704491700000|2024-01-05 21:55:00|638.48|628.08|639.87|629.47|640|629.6|637.7|627.3|311
1704528000000|2024-01-06 08:00:00|619.21|608.81|617.67|607.27|619.55|609.15|616.22|605.82|483
1704528300000|2024-01-06 08:05:00|617.52|607.12|616.51|606.11|617.57|607.17|615.98|605.58|502
1704528600000|2024-01-06 08:10:00|616.53|606.13|616.68|606.28|617.89|607.49|615.95|605.55|527
1704528900000|2024-01-06 08:15:00|616.65|606.25|618.38|607.98|618.83|608.43|616.56|606.16|490
1704529200000|2024-01-06 08:20:00|618.32|607.92|620.67|610.27|621.32|610.92|617.91|607.51|499
1704529500000|2024-01-06 08:25:00|620.7|610.3|621.4|611|621.57|611.17|619.9|609.5|526
1704529800000|2024-01-06 08:30:00|621.48|611.08|621.4|611|621.62|611.22|620.74|610.34|460
1704530100000|2024-01-06 08:35:00|621.31|610.91|620.47|610.07|621.37|610.97|620.04|609.64|515
1704530400000|2024-01-06 08:40:00|620.48|610.08|619.53|609.13|620.48|610.08|617.99|607.59|549
1704530700000|2024-01-06 08:45:00|619.54|609.14|621.63|611.23|621.87|611.47|619.21|608.81|419
1704531000000|2024-01-06 08:50:00|621.65|611.25|623.69|613.29|623.89|613.49|621.45|611.05|359
1704531300000|2024-01-06 08:55:00|623.71|613.31|626.06|615.66|626.55|616.15|623.55|613.15|370
1704531600000|2024-01-06 09:00:00|626.08|615.68|626.62|616.22|626.69|616.29|625.85|615.45|351
1704531900000|2024-01-06 09:05:00|626.56|616.16|627.45|617.05|627.67|617.27|625.95|615.55|297
1704532200000|2024-01-06 09:10:00|627.53|617.13|627.9|617.5|628.15|617.75|627.25|616.85|218
1704532500000|2024-01-06 09:15:00|627.98|617.58|627.18|616.78|628.28|617.88|626.5|616.1|448
1704532800000|2024-01-06 09:20:00|627.13|616.73|627.66|617.26|627.66|617.26|626.18|615.78|306
1704533100000|2024-01-06 09:25:00|627.68|617.28|627.55|617.15|627.9|617.5|626.85|616.45|359
1704533400000|2024-01-06 09:30:00|627.6|617.2|626.51|616.11|627.76|617.36|626.4|616|386
1704533700000|2024-01-06 09:35:00|626.56|616.16|627.09|616.69|627.5|617.1|625.9|615.5|346
1704534000000|2024-01-06 09:40:00|627|616.6|628.13|617.73|628.3|617.9|626.6|616.2|322
1704534300000|2024-01-06 09:45:00|628.25|617.85|627.9|617.5|629.16|618.76|627.72|617.32|492
1704534600000|2024-01-06 09:50:00|627.85|617.45|626.6|616.2|627.9|617.5|626.13|615.73|508
1704534900000|2024-01-06 09:55:00|626.61|616.21|626.14|615.74|626.75|616.35|626.07|615.67|354
1704535200000|2024-01-06 10:00:00|626.1|615.7|625.92|615.52|626.75|616.35|625.27|614.87|375
1704535500000|2024-01-06 10:05:00|625.97|615.57|625.13|614.73|626.36|615.96|624.3|613.9|500
1704535800000|2024-01-06 10:10:00|625.16|614.76|624.75|614.35|625.96|615.56|624.48|614.08|450
1704536100000|2024-01-06 10:15:00|624.74|614.34|623.85|613.45|624.8|614.4|623.37|612.97|492
1704536400000|2024-01-06 10:20:00|623.84|613.44|624.54|614.14|624.7|614.3|623.37|612.97|387
1704536700000|2024-01-06 10:25:00|624.55|614.15|625.9|615.5|626.01|615.61|623.94|613.54|332
1704537000000|2024-01-06 10:30:00|625.89|615.49|625.31|614.91|626.46|616.06|624.49|614.09|375
1704537300000|2024-01-06 10:35:00|625.32|614.92|626.52|616.12|626.58|616.18|624.72|614.32|420
1704537600000|2024-01-06 10:40:00|626.42|616.02|628.38|617.98|628.54|618.14|626.42|616.02|403
1704537900000|2024-01-06 10:45:00|628.32|617.92|628.65|618.25|628.85|618.45|628.3|617.9|300
1704538200000|2024-01-06 10:50:00|628.66|618.26|628.71|618.31|629.2|618.8|628.49|618.09|358
1704538500000|2024-01-06 10:55:00|628.78|618.38|629.09|618.69|629.39|618.99|628.35|617.95|318
1704538800000|2024-01-06 11:00:00|629.05|618.65|628.6|618.2|629.34|618.94|628.58|618.18|465
1704539100000|2024-01-06 11:05:00|628.61|618.21|628.04|617.64|628.74|618.34|627.58|617.18|270
1704539400000|2024-01-06 11:10:00|628.08|617.68|627.89|617.49|628.66|618.26|627.83|617.43|385
1704539700000|2024-01-06 11:15:00|627.92|617.52|628.82|618.42|628.82|618.42|627.72|617.32|236
1704540000000|2024-01-06 11:20:00|628.74|618.34|631.08|620.68|631.16|620.76|628.61|618.21|263
1704540300000|2024-01-06 11:25:00|631.09|620.69|630.58|620.18|631.16|620.76|630.05|619.65|342
1704540600000|2024-01-06 11:30:00|630.63|620.23|629.39|618.99|630.82|620.42|628.89|618.49|376
1704540900000|2024-01-06 11:35:00|629.44|619.04|627.84|617.44|629.56|619.16|627.67|617.27|442
1704541200000|2024-01-06 11:40:00|627.9|617.5|631.5|621.1|631.62|621.22|627.87|617.47|455
1704541500000|2024-01-06 11:45:00|631.58|621.18|630.29|619.89|632.07|621.67|629.84|619.44|381
1704541800000|2024-01-06 11:50:00|630.3|619.9|631.5|621.1|631.77|621.37|629.95|619.55|418
1704542100000|2024-01-06 11:55:00|631.55|621.15|631.33|620.93|631.88|621.48|631.04|620.64|344
1704542400000|2024-01-06 12:00:00|631.34|620.94|634.86|624.46|635|624.6|630.94|620.54|425
1704542700000|2024-01-06 12:05:00|634.8|624.4|633.42|623.02|634.8|624.4|632.3|621.9|427
1704543000000|2024-01-06 12:10:00|633.36|622.96|633.05|622.65|634.56|624.16|632.74|622.34|383
1704543300000|2024-01-06 12:15:00|633|622.6|633.57|623.17|634.15|623.75|632.49|622.09|370
1704543600000|2024-01-06 12:20:00|633.5|623.1|633.18|622.78|633.82|623.42|633.07|622.67|147
1704543900000|2024-01-06 12:25:00|633.13|622.73|632.22|621.82|633.6|623.2|632.15|621.75|434
1704544200000|2024-01-06 12:30:00|632.26|621.86|633.27|622.87|634.11|623.71|632.11|621.71|393
1704544500000|2024-01-06 12:35:00|633.25|622.85|630.27|619.87|634.03|623.63|630.2|619.8|491
1704544800000|2024-01-06 12:40:00|630.31|619.91|630.1|619.7|631.1|620.7|629.31|618.91|571
1704545100000|2024-01-06 12:45:00|630.08|619.68|629.62|619.22|631.16|620.76|629.27|618.87|632
1704545400000|2024-01-06 12:50:00|629.63|619.23|629.59|619.19|629.88|619.48|628.17|617.77|712
1704545700000|2024-01-06 12:55:00|629.66|619.26|628.73|618.33|629.71|619.31|628.27|617.87|620
1704546000000|2024-01-06 13:00:00|628.77|618.37|627.58|617.18|629.79|619.39|627.5|617.1|479
1704546300000|2024-01-06 13:05:00|627.56|617.16|628.32|617.92|628.33|617.93|627.24|616.84|575
1704546600000|2024-01-06 13:10:00|628.35|617.95|629.72|619.32|629.78|619.38|628.18|617.78|411
1704546900000|2024-01-06 13:15:00|629.73|619.33|632.45|622.05|632.45|622.05|629.63|619.23|244
1704547200000|2024-01-06 13:20:00|632.4|622|633.05|622.65|633.05|622.65|631.85|621.45|315
1704547500000|2024-01-06 13:25:00|633.01|622.61|632.88|622.48|633.05|622.65|632.38|621.98|167
1704547800000|2024-01-06 13:30:00|632.86|622.46|631.9|621.5|633.5|623.1|631.72|621.32|330
1704548100000|2024-01-06 13:35:00|631.88|621.48|632.66|622.26|632.7|622.3|631.1|620.7|424
1704548400000|2024-01-06 13:40:00|632.55|622.15|633.95|623.55|634.25|623.85|632.5|622.1|298
1704548700000|2024-01-06 13:45:00|633.96|623.56|634.85|624.45|635.15|624.75|633.55|623.15|369
1704549000000|2024-01-06 13:50:00|634.83|624.43|634.84|624.44|635.25|624.85|634.21|623.81|354
1704549300000|2024-01-06 13:55:00|634.89|624.49|634.03|623.63|635.07|624.67|633.97|623.57|380
1704549600000|2024-01-06 14:00:00|634.08|623.68|634.15|623.75|634.4|624|632.72|622.32|452
1704549900000|2024-01-06 14:05:00|634.1|623.7|635.75|625.35|636.42|626.02|633.53|623.13|379
1704550200000|2024-01-06 14:10:00|635.67|625.27|636.45|626.05|636.91|626.51|634.75|624.35|392
1704550500000|2024-01-06 14:15:00|636.42|626.02|637.8|627.4|637.92|627.52|636.4|626|434
1704550800000|2024-01-06 14:20:00|637.86|627.46|637.87|627.47|638.65|628.25|637.43|627.03|297
1704551100000|2024-01-06 14:25:00|637.92|627.52|639.07|628.67|639.25|628.85|637.45|627.05|338
1704551400000|2024-01-06 14:30:00|639.15|628.75|639.76|629.36|639.92|629.52|639.07|628.67|229
1704551700000|2024-01-06 14:35:00|639.77|629.37|641.55|631.15|642.85|632.45|639.77|629.37|426
1704552000000|2024-01-06 14:40:00|641.46|631.06|641.96|631.56|642.48|632.08|640.56|630.16|654
1704552300000|2024-01-06 14:45:00|641.99|631.59|638.25|627.85|641.99|631.59|637.6|627.2|692
1704552600000|2024-01-06 14:50:00|638.28|627.88|640.9|630.5|641.95|631.55|637.5|627.1|579
1704552900000|2024-01-06 14:55:00|640.85|630.45|642.69|632.29|642.89|632.49|640.83|630.43|482
1704553200000|2024-01-06 15:00:00|642.81|632.41|641.95|631.55|644.27|633.87|641.23|630.83|601
1704553500000|2024-01-06 15:05:00|641.94|631.54|643.15|632.75|644.18|633.78|641.65|631.25|523
1704553800000|2024-01-06 15:10:00|643.17|632.77|643.73|633.33|643.99|633.59|642.93|632.53|535
1704554100000|2024-01-06 15:15:00|643.71|633.31|643.54|633.14|644.31|633.91|641.81|631.41|626
1704554400000|2024-01-06 15:20:00|643.44|633.04|642.28|631.88|643.72|633.32|642.04|631.64|628
1704554700000|2024-01-06 15:25:00|642.31|631.91|644.32|633.92|644.34|633.94|641.45|631.05|380
1704555000000|2024-01-06 15:30:00|644.33|633.93|643.4|633|644.4|634|642.07|631.67|502
1704555300000|2024-01-06 15:35:00|643.45|633.05|643.18|632.78|644.35|633.95|641.99|631.59|592
1704555600000|2024-01-06 15:40:00|643.06|632.66|641.33|630.93|643.82|633.42|640.74|630.34|701
1704555900000|2024-01-06 15:45:00|641.35|630.95|642.22|631.82|642.97|632.57|640.92|630.52|541
1704556200000|2024-01-06 15:50:00|642.2|631.8|645.35|634.95|645.45|635.05|642.04|631.64|288
1704556500000|2024-01-06 15:55:00|645.3|634.9|645.65|635.25|646.05|635.65|645.2|634.8|333
1704556800000|2024-01-06 16:00:00|645.7|635.3|646.15|635.75|646.25|635.85|643.03|632.63|569
1704557100000|2024-01-06 16:05:00|646.2|635.8|645.24|634.84|646.2|635.8|645.18|634.78|352
1704557400000|2024-01-06 16:10:00|645.3|634.9|647|636.6|648.75|638.35|645|634.6|373
1704557700000|2024-01-06 16:15:00|646.89|636.49|646.87|636.47|648.05|637.65|645.42|635.02|718
1704558000000|2024-01-06 16:20:00|646.92|636.52|647.85|637.45|648.9|638.5|646.82|636.42|416
1704558300000|2024-01-06 16:25:00|647.9|637.5|645.52|635.12|648|637.6|645.26|634.86|656
1704558600000|2024-01-06 16:30:00|645.59|635.19|642.94|632.54|645.59|635.19|642.7|632.3|642
1704558900000|2024-01-06 16:35:00|642.96|632.56|644.67|634.27|645.81|635.41|642.7|632.3|582
1704559200000|2024-01-06 16:40:00|644.73|634.33|646.4|636|647.95|637.55|644.73|634.33|520
1704559500000|2024-01-06 16:45:00|646.47|636.07|644.55|634.15|646.94|636.54|644.41|634.01|576
1704559800000|2024-01-06 16:50:00|644.58|634.18|645.38|634.98|646.05|635.65|644.43|634.03|413
1704560100000|2024-01-06 16:55:00|645.39|634.99|645.41|635.01|646.7|636.3|645.08|634.68|396
1704560400000|2024-01-06 17:00:00|645.34|634.94|644.07|633.67|645.34|634.94|643.52|633.12|515
1704560700000|2024-01-06 17:05:00|644.05|633.65|645.07|634.67|645.1|634.7|643.23|632.83|419
1704561000000|2024-01-06 17:10:00|645.03|634.63|646.23|635.83|646.55|636.15|644.9|634.5|355
1704561300000|2024-01-06 17:15:00|646.25|635.85|646.73|636.33|646.75|636.35|646.25|635.85|218
1704561600000|2024-01-06 17:20:00|646.72|636.32|646.41|636.01|646.75|636.35|646.28|635.88|252
1704561900000|2024-01-06 17:25:00|646.47|636.07|645.26|634.86|646.64|636.24|645.15|634.75|334
1704562200000|2024-01-06 17:30:00|645.28|634.88|645.37|634.97|646.08|635.68|645.05|634.65|248
1704562500000|2024-01-06 17:35:00|645.43|635.03|646.16|635.76|647.05|636.65|645.39|634.99|327
1704562800000|2024-01-06 17:40:00|646.2|635.8|645.75|635.35|646.75|636.35|645.49|635.09|401
1704563100000|2024-01-06 17:45:00|645.8|635.4|646.17|635.77|646.25|635.85|644.16|633.76|341
1704563400000|2024-01-06 17:50:00|646.16|635.76|645.52|635.12|646.16|635.76|644.57|634.17|427
1704563700000|2024-01-06 17:55:00|645.49|635.09|645.85|635.45|645.99|635.59|645.44|635.04|265
1704564000000|2024-01-06 18:00:00|645.84|635.44|645.96|635.56|646.63|636.23|645.73|635.33|196
1704564300000|2024-01-06 18:05:00|645.95|635.55|643.35|632.95|646.19|635.79|643|632.6|382
1704564600000|2024-01-06 18:10:00|643.27|632.87|643.1|632.7|644.3|633.9|642.91|632.51|332
1704564900000|2024-01-06 18:15:00|643.06|632.66|643.58|633.18|643.62|633.22|642.28|631.88|287
1704565200000|2024-01-06 18:20:00|643.6|633.2|644.53|634.13|644.63|634.23|643.58|633.18|179
1704565500000|2024-01-06 18:25:00|644.52|634.12|645.4|635|645.45|635.05|644.52|634.12|188
1704565800000|2024-01-06 18:30:00|645.38|634.98|643.48|633.08|645.55|635.15|643.3|632.9|444
1704566100000|2024-01-06 18:35:00|643.5|633.1|643.6|633.2|644.09|633.69|643.33|632.93|377
1704566400000|2024-01-06 18:40:00|643.57|633.17|643.74|633.34|644.65|634.25|643.51|633.11|332
1704566700000|2024-01-06 18:45:00|643.72|633.32|646.15|635.75|646.15|635.75|643.46|633.06|255
1704567000000|2024-01-06 18:50:00|646.1|635.7|645.1|634.7|647.64|637.24|645.1|634.7|313
1704567300000|2024-01-06 18:55:00|645.03|634.63|644.03|633.63|645.34|634.94|643.59|633.19|619
1704567600000|2024-01-06 19:00:00|644.04|633.64|643.27|632.87|644.47|634.07|641.75|631.35|629
1704567900000|2024-01-06 19:05:00|643.26|632.86|641.53|631.13|643.26|632.86|641.53|631.13|571
1704568200000|2024-01-06 19:10:00|641.6|631.2|641.74|631.34|642.5|632.1|641.33|630.93|391
1704568500000|2024-01-06 19:15:00|641.8|631.4|638.93|628.53|641.8|631.4|638.55|628.15|565
1704568800000|2024-01-06 19:20:00|638.96|628.56|639.93|629.53|640.16|629.76|638.96|628.56|363
1704569100000|2024-01-06 19:25:00|639.88|629.48|640.1|629.7|640.21|629.81|639.59|629.19|192
1704569400000|2024-01-06 19:30:00|640.15|629.75|640.45|630.05|640.45|630.05|639.02|628.62|299
1704569700000|2024-01-06 19:35:00|640.35|629.95|641.13|630.73|641.25|630.85|640.35|629.95|149
1704570000000|2024-01-06 19:40:00|641.17|630.77|640.39|629.99|641.3|630.9|638.87|628.47|459
1704570300000|2024-01-06 19:45:00|640.36|629.96|641.4|631|641.45|631.05|639.43|629.03|355
1704570600000|2024-01-06 19:50:00|641.35|630.95|641.95|631.55|642.35|631.95|641.27|630.87|123
1704570900000|2024-01-06 19:55:00|641.9|631.5|642.91|632.51|643.45|633.05|641.9|631.5|187
1704571200000|2024-01-06 20:00:00|642.96|632.56|644.53|634.13|645.42|635.02|642.53|632.13|287
1704571500000|2024-01-06 20:05:00|644.55|634.15|641.5|631.1|644.65|634.25|641.35|630.95|415
1704571800000|2024-01-06 20:10:00|641.48|631.08|640.98|630.58|641.48|631.08|639.25|628.85|524
1704572100000|2024-01-06 20:15:00|640.93|630.53|643.55|633.15|643.7|633.3|640.44|630.04|135
1704572400000|2024-01-06 20:20:00|643.54|633.14|644.2|633.8|645.75|635.35|643.54|633.14|355
1704572700000|2024-01-06 20:25:00|644.15|633.75|644.69|634.29|644.99|634.59|643.69|633.29|337
1704573000000|2024-01-06 20:30:00|644.65|634.25|645.47|635.07|646.17|635.77|644.42|634.02|402
1704573300000|2024-01-06 20:35:00|645.45|635.05|644.93|634.53|645.51|635.11|644.36|633.96|364
1704573600000|2024-01-06 20:40:00|644.98|634.58|643.29|632.89|645.36|634.96|642.87|632.47|459
1704573900000|2024-01-06 20:45:00|643.15|632.75|642.19|631.79|643.74|633.34|640.98|630.58|654
1704574200000|2024-01-06 20:50:00|642.14|631.74|642.78|632.38|642.81|632.41|641.99|631.59|437
1704574500000|2024-01-06 20:55:00|642.72|632.32|643.52|633.12|643.79|633.39|642.72|632.32|345
1704574800000|2024-01-06 21:00:00|643.54|633.14|640.85|630.45|643.7|633.3|639.9|629.5|645
1704575100000|2024-01-06 21:05:00|640.75|630.35|640.72|630.32|641.03|630.63|639.23|628.83|703
1704575400000|2024-01-06 21:10:00|640.65|630.25|642.29|631.89|642.49|632.09|640.22|629.82|462
1704575700000|2024-01-06 21:15:00|642.31|631.91|642.7|632.3|642.78|632.38|642.2|631.8|385
1704576000000|2024-01-06 21:20:00|642.6|632.2|643.81|633.41|645.43|635.03|642.38|631.98|421
1704576300000|2024-01-06 21:25:00|643.71|633.31|643.1|632.7|644.11|633.71|642.37|631.97|474
1704576600000|2024-01-06 21:30:00|643.2|632.8|644.66|634.26|645.12|634.72|642.88|632.48|466
1704576900000|2024-01-06 21:35:00|644.64|634.24|643.25|632.85|644.95|634.55|642.7|632.3|408
1704577200000|2024-01-06 21:40:00|643.33|632.93|643.87|633.47|644.17|633.77|642.72|632.32|383
1704577500000|2024-01-06 21:45:00|643.8|633.4|644.71|634.31|645.26|634.86|643.8|633.4|386
1704577800000|2024-01-06 21:50:00|644.66|634.26|641.88|631.48|645.2|634.8|641.7|631.3|385
1704578100000|2024-01-06 21:55:00|641.94|631.54|643.17|632.77|644|633.6|641.79|631.39|470
1704578400000|2024-01-06 22:00:00|643.13|632.73|641.24|630.84|643.48|633.08|641.13|630.73|429
1704578700000|2024-01-06 22:05:00|641.26|630.86|640.73|630.33|641.29|630.89|640.11|629.71|400
1704579000000|2024-01-06 22:10:00|640.72|630.32|641.72|631.32|641.97|631.57|640.66|630.26|246
1704579300000|2024-01-06 22:15:00|641.76|631.36|643.45|633.05|643.57|633.17|641.72|631.32|321
1704579600000|2024-01-06 22:20:00|643.46|633.06|641.87|631.47|643.52|633.12|641.3|630.9|307
1704579900000|2024-01-06 22:25:00|641.76|631.36|640.16|629.76|641.89|631.49|639.37|628.97|396
1704580200000|2024-01-06 22:30:00|640.08|629.68|637.72|627.32|640.49|630.09|637.65|627.25|315
1704580500000|2024-01-06 22:35:00|637.65|627.25|638.39|627.99|638.39|627.99|635.51|625.11|410
1704580800000|2024-01-06 22:40:00|638.29|627.89|638.28|627.88|639.77|629.37|638.2|627.8|245
1704581100000|2024-01-06 22:45:00|638.32|627.92|638.92|628.52|639.16|628.76|638.05|627.65|199
1704581400000|2024-01-06 22:50:00|638.85|628.45|636.67|626.27|638.92|628.52|636.61|626.21|186
1704581700000|2024-01-06 22:55:00|636.66|626.26|640.08|629.68|640.36|629.96|636.61|626.21|285
1704582000000|2024-01-06 23:00:00|640.03|629.63|636.22|625.82|640.18|629.78|635.51|625.11|502
1704582300000|2024-01-06 23:05:00|636.15|625.75|634.57|624.17|637.16|626.76|634.56|624.16|573
1704582600000|2024-01-06 23:10:00|634.6|624.2|634.47|624.07|635.76|625.36|634.3|623.9|573
1704582900000|2024-01-06 23:15:00|634.42|624.02|637.48|627.08|637.63|627.23|633.03|622.63|655
1704583200000|2024-01-06 23:20:00|637.45|627.05|636.77|626.37|637.9|627.5|636.2|625.8|512
1704583500000|2024-01-06 23:25:00|636.73|626.33|636.22|625.82|637.27|626.87|635.98|625.58|419
1704583800000|2024-01-06 23:30:00|636.19|625.79|636.07|625.67|637.5|627.1|635.41|625.01|432
1704584100000|2024-01-06 23:35:00|636.24|625.84|636.09|625.69|636.35|625.95|635.43|625.03|378
1704584400000|2024-01-06 23:40:00|636.14|625.74|635.45|625.05|636.14|625.74|635.03|624.63|323
1704584700000|2024-01-06 23:45:00|635.42|625.02|635.77|625.37|636.46|626.06|635.41|625.01|281
1704585000000|2024-01-06 23:50:00|635.65|625.25|635.62|625.22|635.93|625.53|635.09|624.69|210
1704585300000|2024-01-06 23:55:00|635.63|625.23|636.09|625.69|636.34|625.94|635.63|625.23|291
1704585600000|2024-01-07 00:00:00|636.12|625.72|634.78|624.38|636.51|626.11|634.35|623.95|509
1704585900000|2024-01-07 00:05:00|634.77|624.37|635.58|625.18|636.1|625.7|633.96|623.56|491
1704586200000|2024-01-07 00:10:00|635.5|625.1|636.01|625.61|636.25|625.85|634.65|624.25|515
1704586500000|2024-01-07 00:15:00|636.02|625.62|637.74|627.34|637.97|627.57|635.91|625.51|493
1704586800000|2024-01-07 00:20:00|637.7|627.3|638.74|628.34|638.77|628.37|637.35|626.95|325
1704587100000|2024-01-07 00:25:00|638.71|628.31|637.03|626.63|639.44|629.04|636.29|625.89|457
1704587400000|2024-01-07 00:30:00|637.05|626.65|638.31|627.91|638.73|628.33|636.97|626.57|675
1704587700000|2024-01-07 00:35:00|638.33|627.93|640.91|630.51|641.01|630.61|638.21|627.81|277
1704588000000|2024-01-07 00:40:00|640.86|630.46|641.59|631.19|641.69|631.29|640.41|630.01|484
1704588300000|2024-01-07 00:45:00|641.56|631.16|642.07|631.67|642.45|632.05|641.29|630.89|337
1704588600000|2024-01-07 00:50:00|642.1|631.7|642.16|631.76|642.49|632.09|641.95|631.55|388
1704588900000|2024-01-07 00:55:00|642.17|631.77|642.05|631.65|642.53|632.13|641.12|630.72|385
1704589200000|2024-01-07 01:00:00|642.03|631.63|642.12|631.72|642.57|632.17|640.68|630.28|482
1704589500000|2024-01-07 01:05:00|642.15|631.75|643.06|632.66|643.18|632.78|642.14|631.74|365
1704589800000|2024-01-07 01:10:00|642.93|632.53|644.5|634.1|644.51|634.11|642.85|632.45|280
1704590100000|2024-01-07 01:15:00|644.51|634.11|643.3|632.9|645.28|634.88|642.7|632.3|330
1704590400000|2024-01-07 01:20:00|643.31|632.91|642.24|631.84|643.87|633.47|641.62|631.22|524
1704590700000|2024-01-07 01:25:00|642.28|631.88|643.61|633.21|643.61|633.21|642.14|631.74|499
1704591000000|2024-01-07 01:30:00|643.57|633.17|642.45|632.05|644.42|634.02|642.29|631.89|553
1704591300000|2024-01-07 01:35:00|642.43|632.03|643.9|633.5|644.14|633.74|642.38|631.98|559
1704591600000|2024-01-07 01:40:00|643.91|633.51|644.48|634.08|644.62|634.22|643.79|633.39|347
1704591900000|2024-01-07 01:45:00|644.45|634.05|642.42|632.02|645.23|634.83|641.68|631.28|524
1704592200000|2024-01-07 01:50:00|642.43|632.03|641.12|630.72|642.75|632.35|640.9|630.5|506
1704592500000|2024-01-07 01:55:00|641.14|630.74|639.3|628.9|641.32|630.92|639.19|628.79|592
1704592800000|2024-01-07 02:00:00|639.35|628.95|641.67|631.27|642.11|631.71|639.06|628.66|571
1704593100000|2024-01-07 02:05:00|641.62|631.22|641.97|631.57|642.68|632.28|641.23|630.83|372
1704593400000|2024-01-07 02:10:00|641.84|631.44|641.19|630.79|642.44|632.04|641.13|630.73|517
1704593700000|2024-01-07 02:15:00|641.23|630.83|642.46|632.06|642.53|632.13|640.8|630.4|525
1704594000000|2024-01-07 02:20:00|642.45|632.05|643.52|633.12|643.59|633.19|642.1|631.7|341
1704594300000|2024-01-07 02:25:00|643.45|633.05|642.95|632.55|643.58|633.18|642.64|632.24|414
1704594600000|2024-01-07 02:30:00|642.92|632.52|642.54|632.14|643.6|633.2|642.25|631.85|557
1704594900000|2024-01-07 02:35:00|642.57|632.17|637.81|627.41|642.93|632.53|637.43|627.03|661
1704595200000|2024-01-07 02:40:00|637.76|627.36|638.93|628.53|639.62|629.22|637.55|627.15|625
1704595500000|2024-01-07 02:45:00|638.99|628.59|637.01|626.61|639.59|629.19|636.26|625.86|671
1704595800000|2024-01-07 02:50:00|637.03|626.63|638.16|627.76|638.22|627.82|636.95|626.55|519
1704596100000|2024-01-07 02:55:00|638.15|627.75|638.16|627.76|638.37|627.97|637.68|627.28|417
1704596400000|2024-01-07 03:00:00|638.15|627.75|639.32|628.92|639.33|628.93|637.84|627.44|311
1704596700000|2024-01-07 03:05:00|639.33|628.93|640.91|630.51|640.93|630.53|639.3|628.9|175
1704597000000|2024-01-07 03:10:00|640.9|630.5|639.68|629.28|641.01|630.61|639.68|629.28|344
1704597300000|2024-01-07 03:15:00|639.78|629.38|639.98|629.58|640.39|629.99|638.85|628.45|583
1704597600000|2024-01-07 03:20:00|639.83|629.43|639.18|628.78|639.92|629.52|638.42|628.02|544
1704597900000|2024-01-07 03:25:00|639.22|628.82|638.94|628.54|639.6|629.2|637.98|627.58|624
1704598200000|2024-01-07 03:30:00|638.79|628.39|638.24|627.84|639.44|629.04|637.78|627.38|579
1704598500000|2024-01-07 03:35:00|638.25|627.85|639.65|629.25|639.68|629.28|638.03|627.63|466
1704598800000|2024-01-07 03:40:00|639.54|629.14|639.6|629.2|640.48|630.08|639.1|628.7|413
1704599100000|2024-01-07 03:45:00|639.58|629.18|640.96|630.56|640.96|630.56|638.75|628.35|601
1704599400000|2024-01-07 03:50:00|640.95|630.55|642.22|631.82|642.4|632|640.86|630.46|420
1704599700000|2024-01-07 03:55:00|642.31|631.91|642.22|631.82|642.39|631.99|641.71|631.31|317
1704600000000|2024-01-07 04:00:00|642.23|631.83|644.34|633.94|644.53|634.13|641.82|631.42|321
1704600300000|2024-01-07 04:05:00|644.31|633.91|645.06|634.66|645.1|634.7|644.15|633.75|306
1704600600000|2024-01-07 04:10:00|645.09|634.69|645.22|634.82|645.7|635.3|644.9|634.5|253
1704600900000|2024-01-07 04:15:00|645.12|634.72|645.37|634.97|645.67|635.27|641.96|631.56|690
1704601200000|2024-01-07 04:20:00|645.36|634.96|645.07|634.67|645.63|635.23|642.82|632.42|590
1704601500000|2024-01-07 04:25:00|644.97|634.57|644.94|634.54|645.43|635.03|643.84|633.44|564
1704601800000|2024-01-07 04:30:00|644.96|634.56|646.03|635.63|646.87|636.47|644.47|634.07|384
1704602100000|2024-01-07 04:35:00|646.16|635.76|644.53|634.13|646.48|636.08|644.2|633.8|404
1704602400000|2024-01-07 04:40:00|644.59|634.19|645.25|634.85|645.3|634.9|644.33|633.93|411
1704602700000|2024-01-07 04:45:00|645.26|634.86|645.73|635.33|646.16|635.76|644.89|634.49|371
1704603000000|2024-01-07 04:50:00|645.7|635.3|644.98|634.58|645.94|635.54|644.28|633.88|472
1704603300000|2024-01-07 04:55:00|644.96|634.56|646.12|635.72|646.34|635.94|644.95|634.55|352
1704603600000|2024-01-07 05:00:00|646.13|635.73|646.33|635.93|646.63|636.23|645.9|635.5|329
1704603900000|2024-01-07 05:05:00|646.32|635.92|646.67|636.27|646.71|636.31|645.68|635.28|436
1704604200000|2024-01-07 05:10:00|646.68|636.28|646.22|635.82|646.68|636.28|646.1|635.7|367
1704604500000|2024-01-07 05:15:00|646.23|635.83|646.35|635.95|646.94|636.54|646.18|635.78|309
1704604800000|2024-01-07 05:20:00|646.37|635.97|646.08|635.68|646.54|636.14|645.31|634.91|418
1704605100000|2024-01-07 05:25:00|646.1|635.7|644.8|634.4|646.1|635.7|644.48|634.08|635
1704605400000|2024-01-07 05:30:00|644.78|634.38|645.39|634.99|645.45|635.05|644.64|634.24|555
1704605700000|2024-01-07 05:35:00|645.31|634.91|644.79|634.39|645.56|635.16|643.88|633.48|544
1704606000000|2024-01-07 05:40:00|644.8|634.4|646.92|636.52|646.98|636.58|644.8|634.4|398
1704606300000|2024-01-07 05:45:00|646.84|636.44|647.42|637.02|647.6|637.2|646.73|636.33|286
1704606600000|2024-01-07 05:50:00|647.34|636.94|648|637.6|648.18|637.78|647.34|636.94|320
1704606900000|2024-01-07 05:55:00|647.87|637.47|645.61|635.21|647.91|637.51|645.08|634.68|534
1704607200000|2024-01-07 06:00:00|645.58|635.18|645.69|635.29|646.46|636.06|644.39|633.99|772
1704607500000|2024-01-07 06:05:00|645.7|635.3|647.74|637.34|648.03|637.63|645.7|635.3|510
1704607800000|2024-01-07 06:10:00|647.73|637.33|649.52|639.12|649.91|639.51|647.63|637.23|527
1704608100000|2024-01-07 06:15:00|649.35|638.95|649.12|638.72|649.87|639.47|648.2|637.8|583
1704608400000|2024-01-07 06:20:00|649.13|638.73|647.53|637.13|649.71|639.31|647.3|636.9|811
1704608700000|2024-01-07 06:25:00|647.57|637.17|648.62|638.22|648.83|638.43|647.38|636.98|764
1704609000000|2024-01-07 06:30:00|648.7|638.3|647.86|637.46|648.76|638.36|647.32|636.92|796
1704609300000|2024-01-07 06:35:00|647.88|637.48|646.29|635.89|648.07|637.67|645.91|635.51|707
1704609600000|2024-01-07 06:40:00|646.39|635.99|646.22|635.82|647.02|636.62|645.56|635.16|789
1704609900000|2024-01-07 06:45:00|646.28|635.88|646.93|636.53|647.09|636.69|645.53|635.13|653
1704610200000|2024-01-07 06:50:00|646.94|636.54|646.55|636.15|647.1|636.7|645.82|635.42|704
1704610500000|2024-01-07 06:55:00|646.45|636.05|648.03|637.63|648.14|637.74|646.43|636.03|559
1704610800000|2024-01-07 07:00:00|648.01|637.61|647.46|637.06|648.43|638.03|646.81|636.41|616
1704611100000|2024-01-07 07:05:00|647.56|637.16|648.2|637.8|648.39|637.99|646.53|636.13|632
1704611400000|2024-01-07 07:10:00|648.13|637.73|648.19|637.79|648.43|638.03|647.75|637.35|464
1704611700000|2024-01-07 07:15:00|648.12|637.72|648.03|637.63|648.4|638|647.86|637.46|553
1704612000000|2024-01-07 07:20:00|648|637.6|645.87|635.47|648.01|637.61|645.41|635.01|395
1704612300000|2024-01-07 07:25:00|645.86|635.46|646.77|636.37|646.93|636.53|645.48|635.08|441
1704612600000|2024-01-07 07:30:00|646.7|636.3|648.18|637.78|648.56|638.16|646.43|636.03|366
1704612900000|2024-01-07 07:35:00|648.16|637.76|645.69|635.29|648.52|638.12|645.4|635|497
1704613200000|2024-01-07 07:40:00|645.64|635.24|646.23|635.83|646.49|636.09|645.43|635.03|539
1704613500000|2024-01-07 07:45:00|646.2|635.8|645.75|635.35|646.25|635.85|645.35|634.95|449
1704613800000|2024-01-07 07:50:00|645.69|635.29|644.95|634.55|645.75|635.35|644.72|634.32|436
1704614100000|2024-01-07 07:55:00|645.05|634.65|645.85|635.45|645.94|635.54|644.98|634.58|313
1704614400000|2024-01-07 08:00:00|645.83|635.43|647.03|636.63|647.37|636.97|645.48|635.08|389
1704614700000|2024-01-07 08:05:00|646.8|636.4|647.22|636.82|648.11|637.71|646.31|635.91|451
1704615000000|2024-01-07 08:10:00|647.27|636.87|646.97|636.57|647.83|637.43|646.67|636.27|399
1704615300000|2024-01-07 08:15:00|646.92|636.52|645.79|635.39|646.96|636.56|645.6|635.2|508
1704615600000|2024-01-07 08:20:00|645.73|635.33|646.96|636.56|647.76|637.36|645.23|634.83|739
1704615900000|2024-01-07 08:25:00|646.91|636.51|648.18|637.78|648.27|637.87|646.83|636.43|501
1704616200000|2024-01-07 08:30:00|648.13|637.73|648.29|637.89|648.65|638.25|647.19|636.79|588
1704616500000|2024-01-07 08:35:00|648.24|637.84|647.61|637.21|648.68|638.28|647.41|637.01|524
1704616800000|2024-01-07 08:40:00|647.54|637.14|644.28|633.88|648.04|637.64|643.53|633.13|650
1704617100000|2024-01-07 08:45:00|644.19|633.79|642.22|631.82|644.8|634.4|641.27|630.87|750
1704617400000|2024-01-07 08:50:00|642.17|631.77|641.52|631.12|642.41|632.01|639.87|629.47|832
1704617700000|2024-01-07 08:55:00|641.61|631.21|640.23|629.83|641.72|631.32|639.31|628.91|776
1704618000000|2024-01-07 09:00:00|640.16|629.76|641.61|631.21|642.48|632.08|639.7|629.3|690
1704618300000|2024-01-07 09:05:00|641.71|631.31|642.08|631.68|642.87|632.47|641.6|631.2|625
1704618600000|2024-01-07 09:10:00|642.1|631.7|639.04|628.64|642.23|631.83|638.52|628.12|700
1704618900000|2024-01-07 09:15:00|639.02|628.62|639.6|629.2|640.67|630.27|638.49|628.09|716
1704619200000|2024-01-07 09:20:00|639.61|629.21|639.48|629.08|640.44|630.04|637.35|626.95|785
1704619500000|2024-01-07 09:25:00|639.46|629.06|639.15|628.75|640.04|629.64|638.71|628.31|523
1704619800000|2024-01-07 09:30:00|639.12|628.72|636.11|625.71|639.22|628.82|635.36|624.96|717
1704620100000|2024-01-07 09:35:00|636.16|625.76|637.53|627.13|637.78|627.38|635.56|625.16|725
1704620400000|2024-01-07 09:40:00|637.54|627.14|638.36|627.96|638.67|628.27|636.56|626.16|555
1704620700000|2024-01-07 09:45:00|638.25|627.85|639.22|628.82|639.41|629.01|638.12|627.72|482
1704621000000|2024-01-07 09:50:00|639.2|628.8|636.71|626.31|639.23|628.83|636.12|625.72|632
1704621300000|2024-01-07 09:55:00|636.77|626.37|637.52|627.12|638.65|628.25|636.77|626.37|506
1704621600000|2024-01-07 10:00:00|637.53|627.13|639.54|629.14|639.79|629.39|636.91|626.51|530
1704621900000|2024-01-07 10:05:00|639.52|629.12|640.25|629.85|640.63|630.23|639.35|628.95|408
1704622200000|2024-01-07 10:10:00|640.3|629.9|640.15|629.75|640.72|630.32|639.25|628.85|421
1704622500000|2024-01-07 10:15:00|640.16|629.76|640.55|630.15|641.04|630.64|639.99|629.59|520
1704622800000|2024-01-07 10:20:00|640.58|630.18|640.94|630.54|641.93|631.53|640.38|629.98|466
1704623100000|2024-01-07 10:25:00|640.99|630.59|640.56|630.16|641.28|630.88|639.94|629.54|528
1704623400000|2024-01-07 10:30:00|640.41|630.01|638.65|628.25|640.6|630.2|638.45|628.05|335
1704623700000|2024-01-07 10:35:00|638.57|628.17|639.54|629.14|640.01|629.61|637.88|627.48|507
1704624000000|2024-01-07 10:40:00|639.48|629.08|638.5|628.1|639.68|629.28|638.38|627.98|535
1704624300000|2024-01-07 10:45:00|638.47|628.07|637.91|627.51|638.55|628.15|637.64|627.24|505
1704624600000|2024-01-07 10:50:00|637.88|627.48|638.69|628.29|638.74|628.34|636.85|626.45|458
1704624900000|2024-01-07 10:55:00|638.66|628.26|638.38|627.98|638.82|628.42|637.92|627.52|518
1704625200000|2024-01-07 11:00:00|638.39|627.99|638.93|628.53|638.97|628.57|638.12|627.72|349
1704625500000|2024-01-07 11:05:00|638.96|628.56|638.04|627.64|638.96|628.56|637.95|627.55|234
1704625800000|2024-01-07 11:10:00|638.02|627.62|636.01|625.61|638.19|627.79|635.84|625.44|141
1704626100000|2024-01-07 11:15:00|636.02|625.62|636.77|626.37|636.83|626.43|635.7|625.3|216
1704626400000|2024-01-07 11:20:00|636.74|626.34|636.85|626.45|636.88|626.48|636|625.6|299
1704626700000|2024-01-07 11:25:00|636.86|626.46|638.69|628.29|638.76|628.36|636.86|626.46|293
1704627000000|2024-01-07 11:30:00|638.62|628.22|639.05|628.65|639.51|629.11|638.52|628.12|374
1704627300000|2024-01-07 11:35:00|639.06|628.66|639.33|628.93|639.58|629.18|638.84|628.44|376
1704627600000|2024-01-07 11:40:00|639.24|628.84|638.84|628.44|639.31|628.91|638.63|628.23|396
1704627900000|2024-01-07 11:45:00|638.75|628.35|637.83|627.43|639.06|628.66|637.68|627.28|410
1704628200000|2024-01-07 11:50:00|637.84|627.44|635.99|625.59|637.94|627.54|635.79|625.39|439
1704628500000|2024-01-07 11:55:00|636|625.6|636|625.6|636.83|626.43|635.56|625.16|450
1704628800000|2024-01-07 12:00:00|635.99|625.59|634.76|624.36|636.01|625.61|634.75|624.35|352
1704629100000|2024-01-07 12:05:00|634.8|624.4|632.73|622.33|635.42|625.02|632.34|621.94|467
1704629400000|2024-01-07 12:10:00|632.81|622.41|634.82|624.42|635.14|624.74|631.92|621.52|440
1704629700000|2024-01-07 12:15:00|634.67|624.27|635.63|625.23|635.65|625.25|633.72|623.32|361
1704630000000|2024-01-07 12:20:00|635.59|625.19|635.48|625.08|635.68|625.28|634.54|624.14|377
1704630300000|2024-01-07 12:25:00|635.45|625.05|635.19|624.79|635.52|625.12|634.82|624.42|262
1704630600000|2024-01-07 12:30:00|635.11|624.71|636.19|625.79|636.63|626.23|635.06|624.66|331
1704630900000|2024-01-07 12:35:00|636.21|625.81|636.89|626.49|636.98|626.58|635.69|625.29|387
1704631200000|2024-01-07 12:40:00|636.76|626.36|636.97|626.57|637.08|626.68|636.66|626.26|321
1704631500000|2024-01-07 12:45:00|636.86|626.46|636.99|626.59|637.02|626.62|636.29|625.89|390
1704631800000|2024-01-07 12:50:00|636.9|626.5|636.08|625.68|636.96|626.56|635.8|625.4|304
1704632100000|2024-01-07 12:55:00|636.02|625.62|636.33|625.93|636.88|626.48|635.75|625.35|375
1704632400000|2024-01-07 13:00:00|636.25|625.85|637.44|627.04|637.61|627.21|635.93|625.53|424
1704632700000|2024-01-07 13:05:00|637.39|626.99|638.14|627.74|638.42|628.02|636.53|626.13|378
1704633000000|2024-01-07 13:10:00|638.15|627.75|638.65|628.25|639.37|628.97|638.03|627.63|353
1704633300000|2024-01-07 13:15:00|638.56|628.16|638.12|627.72|638.7|628.3|636.94|626.54|448
1704633600000|2024-01-07 13:20:00|638.01|627.61|638.89|628.49|639.17|628.77|637.24|626.84|523
1704633900000|2024-01-07 13:25:00|638.79|628.39|639.51|629.11|639.65|629.25|638.29|627.89|447
1704634200000|2024-01-07 13:30:00|639.46|629.06|637.54|627.14|639.86|629.46|637.47|627.07|435
1704634500000|2024-01-07 13:35:00|637.53|627.13|638.42|628.02|638.42|628.02|637.26|626.86|274
1704634800000|2024-01-07 13:40:00|638.43|628.03|637.89|627.49|638.97|628.57|637.09|626.69|190
1704635100000|2024-01-07 13:45:00|637.9|627.5|638.5|628.1|638.5|628.1|637.75|627.35|162
1704635400000|2024-01-07 13:50:00|638.51|628.11|637.57|627.17|638.63|628.23|637.35|626.95|138
1704635700000|2024-01-07 13:55:00|637.52|627.12|637.61|627.21|637.75|627.35|637.16|626.76|158
1704636000000|2024-01-07 14:00:00|637.65|627.25|638.57|628.17|638.57|628.17|636.2|625.8|394
1704636300000|2024-01-07 14:05:00|638.58|628.18|638.96|628.56|639.09|628.69|638.25|627.85|84
1704636600000|2024-01-07 14:10:00|638.97|628.57|637.36|626.96|639.09|628.69|636.84|626.44|232
1704636900000|2024-01-07 14:15:00|637.35|626.95|636|625.6|637.35|626.95|635.25|624.85|553
1704637200000|2024-01-07 14:20:00|635.95|625.55|635.18|624.78|635.95|625.55|634.06|623.66|534
1704637500000|2024-01-07 14:25:00|635.17|624.77|634.99|624.59|635.8|625.4|634.73|624.33|443
1704637800000|2024-01-07 14:30:00|635.04|624.64|632.8|622.4|635.12|624.72|631.35|620.95|331
1704638100000|2024-01-07 14:35:00|632.85|622.45|633.8|623.4|634.08|623.68|632.85|622.45|117
1704638400000|2024-01-07 14:40:00|633.75|623.35|632.55|622.15|633.95|623.55|632.31|621.91|163
1704638700000|2024-01-07 14:45:00|632.65|622.25|633.75|623.35|633.82|623.42|632.5|622.1|198
1704639000000|2024-01-07 14:50:00|633.8|623.4|633.58|623.18|633.98|623.58|632.7|622.3|204
1704639300000|2024-01-07 14:55:00|633.52|623.12|633.75|623.35|633.79|623.39|633.52|623.12|109
1704639600000|2024-01-07 15:00:00|633.76|623.36|632.8|622.4|633.78|623.38|632.55|622.15|202
1704639900000|2024-01-07 15:05:00|632.85|622.45|633.23|622.83|633.99|623.59|632.55|622.15|240
1704640200000|2024-01-07 15:10:00|633.28|622.88|632.77|622.37|633.53|623.13|632.73|622.33|242
1704640500000|2024-01-07 15:15:00|632.78|622.38|631.75|621.35|632.99|622.59|631.45|621.05|328
1704640800000|2024-01-07 15:20:00|631.85|621.45|631.21|620.81|632.25|621.85|630.06|619.66|548
1704641100000|2024-01-07 15:25:00|631.22|620.82|627.94|617.54|631.3|620.9|626.75|616.35|652
1704641400000|2024-01-07 15:30:00|627.91|617.51|628.73|618.33|629.49|619.09|627.26|616.86|556
1704641700000|2024-01-07 15:35:00|628.82|618.42|627.16|616.76|628.87|618.47|625.99|615.59|656
1704642000000|2024-01-07 15:40:00|627.1|616.7|627.8|617.4|627.84|617.44|625.98|615.58|704
1704642300000|2024-01-07 15:45:00|627.73|617.33|624.97|614.57|627.74|617.34|622.8|612.4|810
1704642600000|2024-01-07 15:50:00|624.99|614.59|626.04|615.64|626.35|615.95|623.68|613.28|696
1704642900000|2024-01-07 15:55:00|626.09|615.69|626.53|616.13|627.74|617.34|625.95|615.55|510
1704643200000|2024-01-07 16:00:00|626.48|616.08|626.63|616.23|627.3|616.9|625.63|615.23|557
1704643500000|2024-01-07 16:05:00|626.53|616.13|626.32|615.92|627.22|616.82|625.42|615.02|495
1704643800000|2024-01-07 16:10:00|626.37|615.97|626.88|616.48|627.55|617.15|625.94|615.54|418
1704644100000|2024-01-07 16:15:00|626.81|616.41|628.86|618.46|628.86|618.46|626.41|616.01|537
1704644400000|2024-01-07 16:20:00|628.78|618.38|628.68|618.28|628.89|618.49|628.33|617.93|300
1704644700000|2024-01-07 16:25:00|628.69|618.29|628.78|618.38|629.42|619.02|628.59|618.19|285
1704645000000|2024-01-07 16:30:00|628.7|618.3|625.11|614.71|629.21|618.81|625.01|614.61|625
1704645300000|2024-01-07 16:35:00|625.21|614.81|626.36|615.96|626.59|616.19|624.52|614.12|644
1704645600000|2024-01-07 16:40:00|626.31|615.91|626.09|615.69|626.51|616.11|625.6|615.2|614
1704645900000|2024-01-07 16:45:00|626.05|615.65|620.71|610.31|626.15|615.75|619.06|608.66|892
1704646200000|2024-01-07 16:50:00|620.49|610.09|619.81|609.41|621.87|611.47|618.17|607.77|865
1704646500000|2024-01-07 16:55:00|619.66|609.26|619.08|608.68|621.26|610.86|618.3|607.9|855
1704646800000|2024-01-07 17:00:00|619.09|608.69|620.27|609.87|620.31|609.91|617.11|606.71|889
1704647100000|2024-01-07 17:05:00|620.28|609.88|620.22|609.82|621.64|611.24|619.13|608.73|761
1704647400000|2024-01-07 17:10:00|620.15|609.75|622.1|611.7|622.1|611.7|620.14|609.74|398
1704647700000|2024-01-07 17:15:00|622.18|611.78|621.76|611.36|622.18|611.78|621.32|610.92|404
1704648000000|2024-01-07 17:20:00|621.71|611.31|622.07|611.67|622.16|611.76|621.63|611.23|291
1704648300000|2024-01-07 17:25:00|622.06|611.66|621.68|611.28|622.18|611.78|621.45|611.05|271
1704648600000|2024-01-07 17:30:00|621.66|611.26|622.06|611.66|622.64|612.24|621.21|610.81|303
1704648900000|2024-01-07 17:35:00|622.07|611.67|622.24|611.84|622.53|612.13|621.43|611.03|307
1704649200000|2024-01-07 17:40:00|622.25|611.85|622.99|612.59|623.02|612.62|622.1|611.7|238
1704649500000|2024-01-07 17:45:00|622.97|612.57|623.49|613.09|624.59|614.19|622.94|612.54|333
1704649800000|2024-01-07 17:50:00|623.5|613.1|622.31|611.91|623.74|613.34|621.83|611.43|411
1704650100000|2024-01-07 17:55:00|622.21|611.81|622.53|612.13|622.84|612.44|621.73|611.33|517
1704650400000|2024-01-07 18:00:00|622.5|612.1|622.58|612.18|623.1|612.7|622.31|611.91|355
1704650700000|2024-01-07 18:05:00|622.61|612.21|622.33|611.93|622.76|612.36|621.83|611.43|257
1704651000000|2024-01-07 18:10:00|622.32|611.92|622.75|612.35|623.71|613.31|622.25|611.85|323
1704651300000|2024-01-07 18:15:00|622.65|612.25|622.98|612.58|623.5|613.1|622.63|612.23|371
1704651600000|2024-01-07 18:20:00|622.96|612.56|623.54|613.14|623.64|613.24|622.86|612.46|320
1704651900000|2024-01-07 18:25:00|623.46|613.06|623.75|613.35|624.04|613.64|623.26|612.86|251
1704652200000|2024-01-07 18:30:00|623.76|613.36|624.8|614.4|624.83|614.43|623.75|613.35|273
1704652500000|2024-01-07 18:35:00|624.69|614.29|624.9|614.5|625.93|615.53|624.5|614.1|437
1704652800000|2024-01-07 18:40:00|624.86|614.46|625.94|615.54|626.1|615.7|624.86|614.46|429
1704653100000|2024-01-07 18:45:00|626|615.6|625.79|615.39|626.69|616.29|625.79|615.39|315
1704653400000|2024-01-07 18:50:00|625.99|615.59|625.27|614.87|627.08|616.68|625.23|614.83|240
1704653700000|2024-01-07 18:55:00|625.25|614.85|624.81|614.41|625.56|615.16|624.77|614.37|318
1704654000000|2024-01-07 19:00:00|624.82|614.42|623.68|613.28|625.34|614.94|623.29|612.89|337
1704654300000|2024-01-07 19:05:00|623.72|613.32|623.35|612.95|624.19|613.79|622.55|612.15|353
1704654600000|2024-01-07 19:10:00|623.4|613|624.95|614.55|625.09|614.69|623.4|613|248
1704654900000|2024-01-07 19:15:00|624.99|614.59|623.5|613.1|625.09|614.69|623.17|612.77|157
1704655200000|2024-01-07 19:20:00|623.53|613.13|623.44|613.04|623.61|613.21|622.48|612.08|305
1704655500000|2024-01-07 19:25:00|623.36|612.96|624.1|613.7|624.24|613.84|622.95|612.55|320
1704655800000|2024-01-07 19:30:00|624.14|613.74|623.28|612.88|624.17|613.77|622.85|612.45|339
1704656100000|2024-01-07 19:35:00|623.2|612.8|624.43|614.03|624.7|614.3|623.2|612.8|396
1704656400000|2024-01-07 19:40:00|624.34|613.94|625.19|614.79|625.65|615.25|624.34|613.94|338
1704656700000|2024-01-07 19:45:00|625.1|614.7|625.88|615.48|626.05|615.65|624.67|614.27|330
1704657000000|2024-01-07 19:50:00|625.79|615.39|626.57|616.17|626.74|616.34|625.68|615.28|266
1704657300000|2024-01-07 19:55:00|626.68|616.28|626.44|616.04|626.68|616.28|625.8|615.4|330
1704657600000|2024-01-07 20:00:00|626.36|615.96|626.11|615.71|626.72|616.32|625.25|614.85|454
1704657900000|2024-01-07 20:05:00|625.98|615.58|626.48|616.08|626.57|616.17|625.13|614.73|381
1704658200000|2024-01-07 20:10:00|626.43|616.03|627.05|616.65|627.87|617.47|626.43|616.03|337
1704658500000|2024-01-07 20:15:00|626.97|616.57|625.53|615.13|627.64|617.24|625.16|614.76|437
1704658800000|2024-01-07 20:20:00|625.58|615.18|624.87|614.47|625.58|615.18|624.46|614.06|404
1704659100000|2024-01-07 20:25:00|624.78|614.38|624.28|613.88|624.87|614.47|624.09|613.69|225
1704659400000|2024-01-07 20:30:00|624.26|613.86|627.28|609.88|627.54|613.88|623.75|609.85|154
1704659700000|2024-01-07 20:35:00|627.25|609.85|626.89|609.49|627.51|610.11|626.39|608.99|308
1704660000000|2024-01-07 20:40:00|626.83|609.43|627.19|609.79|627.39|609.99|626.5|609.1|327
1704660300000|2024-01-07 20:45:00|627.09|609.69|626.37|608.97|627.48|610.08|626.15|608.75|379
1704660600000|2024-01-07 20:50:00|626.4|609|627.1|609.7|627.52|610.12|626.03|608.63|417
1704660900000|2024-01-07 20:55:00|627.11|609.71|626.78|609.38|627.7|610.3|626.75|609.35|307
1704661200000|2024-01-07 21:00:00|626.74|609.34|627.51|610.11|627.59|610.19|626.25|608.85|523
1704661500000|2024-01-07 21:05:00|627.61|610.21|627.46|610.06|627.74|610.34|627.12|609.72|342
1704661800000|2024-01-07 21:10:00|627.36|609.96|626.85|609.45|627.67|610.27|626.63|609.23|298
1704662100000|2024-01-07 21:15:00|626.77|609.37|625.69|608.29|626.84|609.44|625.52|608.12|403
1704662400000|2024-01-07 21:20:00|625.71|608.31|626.02|608.62|626.59|609.19|625.6|608.2|317
1704662700000|2024-01-07 21:25:00|626.03|608.63|626.13|608.73|626.39|608.99|625.72|608.32|261
1704663000000|2024-01-07 21:30:00|626.04|608.64|624.56|607.16|626.31|608.91|624.42|607.02|417
1704663300000|2024-01-07 21:35:00|624.61|607.21|622.56|605.16|625.37|607.97|622.48|605.08|323
1704663600000|2024-01-07 21:40:00|622.48|605.08|622.92|605.52|623.53|606.13|622.04|604.64|445
1704663900000|2024-01-07 21:45:00|622.86|605.46|618.36|607.96|622.93|609.47|618.31|605.4|463
1704664200000|2024-01-07 21:50:00|618.47|608.07|618.46|608.06|619.21|608.81|618.1|607.7|402
1704664500000|2024-01-07 21:55:00|618.51|608.11|619.29|608.89|619.61|609.21|618.35|607.95|335
1704664800000|2024-01-07 22:00:00|619.27|608.87|616.76|606.36|619.29|608.89|616.65|606.25|482
1704665100000|2024-01-07 22:05:00|616.66|606.26|614.9|604.5|617.02|606.62|613|602.6|688
1704665400000|2024-01-07 22:10:00|614.8|604.4|614.43|604.03|615.45|605.05|613.7|603.3|685
1704665700000|2024-01-07 22:15:00|614.33|603.93|609.54|599.14|615.02|604.62|608.45|598.05|833
1704666000000|2024-01-07 22:20:00|609.5|599.1|610.15|599.75|610.94|600.54|608.84|598.44|926
1704666300000|2024-01-07 22:25:00|610.12|599.72|610.63|600.23|611.99|601.59|609.36|598.96|812
1704666600000|2024-01-07 22:30:00|610.66|600.26|605.25|594.85|610.89|600.49|605.25|594.85|760
1704666900000|2024-01-07 22:35:00|605.5|595.1|608.08|597.68|609.12|598.72|602.95|592.55|522
1704667200000|2024-01-07 22:40:00|608.09|597.69|609.96|599.56|610.08|599.68|607.3|596.9|372
1704667500000|2024-01-07 22:45:00|609.95|599.55|609.58|599.18|609.97|599.57|608.55|598.15|288
1704667800000|2024-01-07 22:50:00|609.52|599.12|608.57|598.17|609.67|599.27|607.59|597.19|406
1704668100000|2024-01-07 22:55:00|608.48|598.08|606.07|595.67|609.17|598.77|605.2|594.8|589
1704668400000|2024-01-07 23:00:00|605.92|595.52|609.87|599.47|610.09|599.69|605.92|595.52|653
1704668700000|2024-01-07 23:05:00|609.88|599.48|610.55|600.15|611.42|601.02|609.54|599.14|557
1704669000000|2024-01-07 23:10:00|610.45|600.05|609.87|599.47|611.36|600.96|609.47|599.07|608
1704669300000|2024-01-07 23:15:00|609.99|599.59|606.74|596.34|610.65|600.25|605.39|594.99|832
1704669600000|2024-01-07 23:20:00|606.93|596.53|602.46|592.06|607.37|596.97|601.75|591.35|788
1704669900000|2024-01-07 23:25:00|602.35|591.95|598.91|588.51|603.6|593.2|598.25|587.85|929
1704670200000|2024-01-07 23:30:00|598.75|588.35|600.28|589.88|601.33|590.93|598.2|587.8|950
1704670500000|2024-01-07 23:35:00|600.16|589.76|599.3|588.9|602.13|591.73|599.25|588.85|899
1704670800000|2024-01-07 23:40:00|599.22|588.82|601.29|590.89|601.51|591.11|598.85|588.45|801
1704671100000|2024-01-07 23:45:00|601.44|591.04|603.09|592.69|603.16|592.76|601.44|591.04|534
1704671400000|2024-01-07 23:50:00|603.1|592.7|605.16|594.76|605.47|595.07|602.77|592.37|606
1704671700000|2024-01-07 23:55:00|605.11|594.71|605.97|595.57|606.08|595.68|604.59|594.19|598
1704672000000|2024-01-08 00:00:00|606.03|595.63|607.05|596.65|607.25|596.85|604.6|594.2|599
1704672300000|2024-01-08 00:05:00|607.06|596.66|605.67|595.27|608.88|598.48|605.6|595.2|587
1704672600000|2024-01-08 00:10:00|605.65|595.25|602.03|591.63|605.9|595.5|601.18|590.78|769
1704672900000|2024-01-08 00:15:00|601.98|591.58|601.86|591.46|602.7|592.3|598.5|588.1|919
1704673200000|2024-01-08 00:20:00|601.69|591.29|602.84|592.44|604.05|593.65|600.89|590.49|837
1704673500000|2024-01-08 00:25:00|603.03|592.63|602.25|591.85|603.48|593.08|601.73|591.33|744
1704673800000|2024-01-08 00:30:00|602.24|591.84|600.11|589.71|602.62|592.22|598.2|587.8|832
1704674100000|2024-01-08 00:35:00|600.08|589.68|601.45|591.05|601.78|591.38|597.21|586.81|808
1704674400000|2024-01-08 00:40:00|601.56|591.16|600.65|590.25|602.29|591.89|600.05|589.65|614
1704674700000|2024-01-08 00:45:00|600.6|590.2|598.13|587.73|601.94|591.54|597.35|586.95|644
1704675000000|2024-01-08 00:50:00|598|587.6|597.42|587.02|599.95|589.55|597.35|586.95|739
1704675300000|2024-01-08 00:55:00|597.58|587.18|593.9|583.5|598.37|587.97|593.8|583.4|695
1704675600000|2024-01-08 01:00:00|594|583.6|596.91|586.51|598.64|588.24|593.05|582.65|826
1704675900000|2024-01-08 01:05:00|596.82|586.42|599.06|588.66|599.95|589.55|595.69|585.29|825
1704676200000|2024-01-08 01:10:00|599.11|588.71|599.9|589.5|601.02|590.62|599.11|588.71|788
1704676500000|2024-01-08 01:15:00|599.86|589.46|594.16|583.76|600.12|589.72|592.9|582.5|768
1704676800000|2024-01-08 01:20:00|594.08|583.68|597|586.6|597.78|587.38|593.37|582.97|884
1704677100000|2024-01-08 01:25:00|597.04|586.64|596.74|586.34|598.3|587.9|595.85|585.45|806
1704677400000|2024-01-08 01:30:00|596.7|586.3|594.94|584.54|598.43|588.03|594.87|584.47|697
1704677700000|2024-01-08 01:35:00|594.92|584.52|595.62|585.22|597.18|586.78|594.83|584.43|647
1704678000000|2024-01-08 01:40:00|595.65|585.25|592.69|582.29|596.2|585.8|591.75|581.35|596
1704678300000|2024-01-08 01:45:00|592.6|582.2|595.2|584.8|596.02|585.62|592.1|581.7|824
1704678600000|2024-01-08 01:50:00|595.3|584.9|596.54|586.14|596.54|586.14|594|583.6|745
1704678900000|2024-01-08 01:55:00|596.45|586.05|595.61|585.21|596.87|586.47|595.22|584.82|533
1704679200000|2024-01-08 02:00:00|595.66|585.26|597.13|586.73|597.62|587.22|593.15|582.75|726
1704679500000|2024-01-08 02:05:00|597.12|586.72|596.27|585.87|597.7|587.3|595.95|585.55|616
1704679800000|2024-01-08 02:10:00|596.26|585.86|590.25|579.85|596.26|585.86|590.1|579.7|572
1704680100000|2024-01-08 02:15:00|590.05|579.65|590.88|580.48|591.77|581.37|584.91|574.51|862
1704680400000|2024-01-08 02:20:00|590.72|580.32|592.13|581.73|593.22|582.82|590.57|580.17|876
1704680700000|2024-01-08 02:25:00|592.08|581.68|588.59|578.19|592.12|581.72|588.59|578.19|905
1704681000000|2024-01-08 02:30:00|588.71|578.31|589.84|579.44|589.88|579.48|586.87|576.47|916
1704681300000|2024-01-08 02:35:00|589.6|579.2|587.35|576.95|590.68|580.28|582.75|572.35|957
1704681600000|2024-01-08 02:40:00|587.3|576.9|588.6|578.2|589.67|579.27|587|576.6|806
1704681900000|2024-01-08 02:45:00|588.55|578.15|586.05|575.65|588.98|578.58|584.27|573.87|1022
1704682200000|2024-01-08 02:50:00|586.31|575.91|581.55|571.15|586.66|576.26|576.75|566.35|1004
1704682500000|2024-01-08 02:55:00|581.63|571.23|584.87|574.47|585.73|575.33|581.35|570.95|894
1704682800000|2024-01-08 03:00:00|584.98|574.58|587.25|576.85|588.56|578.16|583.31|572.91|941
1704683100000|2024-01-08 03:05:00|587.21|576.81|585.87|575.47|589.03|578.63|585.85|575.45|809
1704683400000|2024-01-08 03:10:00|585.89|575.49|583.67|573.27|587.11|576.71|583.57|573.17|769
1704683700000|2024-01-08 03:15:00|583.77|573.37|579.91|569.51|583.83|573.43|579.15|568.75|837
1704684000000|2024-01-08 03:20:00|579.68|569.28|577.09|566.69|581.67|571.27|576.37|565.97|816
1704684300000|2024-01-08 03:25:00|576.93|566.53|576.86|566.46|577.45|567.05|572.4|562|866
1704684600000|2024-01-08 03:30:00|576.76|566.36|580.61|570.21|580.85|570.45|576.6|566.2|843
1704684900000|2024-01-08 03:35:00|580.49|570.09|582.81|572.41|582.97|572.57|579.49|569.09|901
1704685200000|2024-01-08 03:40:00|582.71|572.31|583.49|573.09|584.29|573.89|581.47|571.07|896
1704685500000|2024-01-08 03:45:00|583.54|573.14|584.53|574.13|585.18|574.78|582.58|572.18|815
1704685800000|2024-01-08 03:50:00|584.46|574.06|583.5|573.1|584.7|574.3|583.2|572.8|732
1704686100000|2024-01-08 03:55:00|583.54|573.14|583.08|572.68|584.39|573.99|582.85|572.45|611
1704686400000|2024-01-08 04:00:00|583.17|572.77|582.03|571.63|583.43|573.03|579.85|569.45|621
1704686700000|2024-01-08 04:05:00|582.05|571.65|583.9|573.5|585.59|575.19|581.76|571.36|669
1704687000000|2024-01-08 04:10:00|583.78|573.38|584.8|574.4|584.95|574.55|583.27|572.87|563
1704687300000|2024-01-08 04:15:00|584.93|574.53|584.82|574.42|585.73|575.33|584|573.6|584
1704687600000|2024-01-08 04:20:00|584.72|574.32|584.04|573.64|584.79|574.39|583.16|572.76|656
1704687900000|2024-01-08 04:25:00|584.07|573.67|586.67|576.27|586.79|576.39|583.88|573.48|593
1704688200000|2024-01-08 04:30:00|586.56|576.16|587|576.6|587.36|576.96|586.4|576|528
1704688500000|2024-01-08 04:35:00|587.1|576.7|588.74|578.34|588.88|578.48|586.69|576.29|491
1704688800000|2024-01-08 04:40:00|588.62|578.22|589.3|578.9|589.45|579.05|588.28|577.88|428
1704689100000|2024-01-08 04:45:00|589.25|578.85|590.16|579.76|590.38|579.98|589.25|578.85|406
1704689400000|2024-01-08 04:50:00|590.08|579.68|589.6|579.2|590.25|579.85|589.35|578.95|358
1704689700000|2024-01-08 04:55:00|589.65|579.25|591.3|580.9|591.3|580.9|589.55|579.15|415
1704690000000|2024-01-08 05:00:00|591.22|580.82|589.63|579.23|591.32|580.92|588.5|578.1|463
1704690300000|2024-01-08 05:05:00|589.72|579.32|590.1|579.7|590.69|580.29|589.12|578.72|556
1704690600000|2024-01-08 05:10:00|590.03|579.63|589.67|579.27|590.12|579.72|589.2|578.8|541
1704690900000|2024-01-08 05:15:00|589.78|579.38|590.87|580.47|591.3|580.9|589.7|579.3|417
1704691200000|2024-01-08 05:20:00|590.97|580.57|588.36|577.96|591.16|580.76|588.13|577.73|536
1704691500000|2024-01-08 05:25:00|588.31|577.91|587.35|576.95|588.63|578.23|586.65|576.25|477
1704691800000|2024-01-08 05:30:00|587.47|577.07|588.02|577.62|588.53|578.13|587.16|576.76|454
1704692100000|2024-01-08 05:35:00|588.17|577.77|587.95|577.55|589.03|578.63|587.6|577.2|356
1704692400000|2024-01-08 05:40:00|588|577.6|587.85|577.45|588.24|577.84|587.66|577.26|179
1704692700000|2024-01-08 05:45:00|587.8|577.4|589.69|579.29|590.13|579.73|587.75|577.35|310
1704693000000|2024-01-08 05:50:00|589.82|579.42|589.86|579.46|590.2|579.8|588.25|577.85|516
1704693300000|2024-01-08 05:55:00|589.76|579.36|588.95|578.55|590.04|579.64|588.4|578|428
1704693600000|2024-01-08 06:00:00|588.93|578.53|587.19|576.79|589.15|578.75|586.61|576.21|378
1704693900000|2024-01-08 06:05:00|587.28|576.88|588.56|578.16|589.11|578.71|586.65|576.25|403
1704694200000|2024-01-08 06:10:00|588.51|578.11|590.04|579.64|590.2|579.8|588.15|577.75|385
1704694500000|2024-01-08 06:15:00|589.97|579.57|590.77|580.37|591.33|580.93|589.78|579.38|419
1704694800000|2024-01-08 06:20:00|590.92|580.52|595.99|585.59|597.14|586.74|590.81|580.41|786
1704695100000|2024-01-08 06:25:00|596.09|585.69|598.75|588.35|598.75|588.35|596.09|585.69|676
1704695400000|2024-01-08 06:30:00|598.88|588.48|598.69|588.29|599.89|589.49|597.75|587.35|666
1704695700000|2024-01-08 06:35:00|598.61|588.21|598.5|588.1|599.67|589.27|597.32|586.92|616
1704696000000|2024-01-08 06:40:00|598.54|588.14|598.63|588.23|599.6|589.2|596.74|586.34|621
1704696300000|2024-01-08 06:45:00|598.69|588.29|595.37|584.97|598.75|588.35|595.15|584.75|625
1704696600000|2024-01-08 06:50:00|595.24|584.84|594.41|584.01|595.39|584.99|593.95|583.55|334
1704696900000|2024-01-08 06:55:00|594.43|584.03|595|584.6|595.09|584.69|593.7|583.3|508
1704697200000|2024-01-08 07:00:00|594.92|584.52|596.17|585.77|597.21|586.81|594.65|584.25|402
1704697500000|2024-01-08 07:05:00|596.3|585.9|596.57|586.17|596.85|586.45|595.7|585.3|454
1704697800000|2024-01-08 07:10:00|596.44|586.04|597.76|587.36|597.76|587.36|596.28|585.88|399
1704698100000|2024-01-08 07:15:00|597.66|587.26|599.68|589.28|601.24|590.84|597.66|587.26|495
1704698400000|2024-01-08 07:20:00|599.61|589.21|598.89|588.49|600|589.6|598.7|588.3|594
1704698700000|2024-01-08 07:25:00|598.94|588.54|596.88|586.48|599.05|588.65|596.35|585.95|401
1704699000000|2024-01-08 07:30:00|596.85|586.45|593.9|583.5|596.97|586.57|593.81|583.41|258
1704699300000|2024-01-08 07:35:00|593.86|583.46|593.15|582.75|594.27|583.87|592.65|582.25|221
1704699600000|2024-01-08 07:40:00|593.1|582.7|594.94|584.54|595.6|585.2|592.5|582.1|511
1704699900000|2024-01-08 07:45:00|594.87|584.47|595.36|584.96|595.6|585.2|594.5|584.1|264
1704700200000|2024-01-08 07:50:00|595.41|585.01|596.76|586.36|596.97|586.57|595.2|584.8|349
1704700500000|2024-01-08 07:55:00|596.69|586.29|596.43|586.03|596.82|586.42|595.99|585.59|362
1704700800000|2024-01-08 08:00:00|596.38|585.98|597.06|586.66|597.82|587.42|596.1|585.7|566
1704701100000|2024-01-08 08:05:00|597.03|586.63|597.25|586.85|597.42|587.02|595.67|585.27|430
1704701400000|2024-01-08 08:10:00|597.18|586.78|598.85|588.45|599.61|589.21|596.99|586.59|430
1704701700000|2024-01-08 08:15:00|598.83|588.43|600.27|589.87|600.27|589.87|598.57|588.17|407
1704702000000|2024-01-08 08:20:00|600.17|589.77|601.99|591.59|602.2|591.8|600.06|589.66|416
1704702300000|2024-01-08 08:25:00|602.09|591.69|600.59|590.19|602.24|591.84|599.3|588.9|554
1704702600000|2024-01-08 08:30:00|600.57|590.17|602.01|591.61|602.54|592.14|600.38|589.98|567
1704702900000|2024-01-08 08:35:00|602.09|591.69|599.39|588.99|602.12|591.72|599.33|588.93|554
1704703200000|2024-01-08 08:40:00|599.4|589|599.84|589.44|600.42|590.02|598.44|588.04|486
1704703500000|2024-01-08 08:45:00|599.89|589.49|600.64|590.24|601.03|590.63|599.89|589.49|491
1704703800000|2024-01-08 08:50:00|600.5|590.1|599.99|589.59|601.32|590.92|599.12|588.72|492
1704704100000|2024-01-08 08:55:00|599.93|589.53|598.1|587.7|600.1|589.7|597.39|586.99|652
1704704400000|2024-01-08 09:00:00|598.19|587.79|598.27|587.87|599.69|589.29|597.75|587.35|586
1704704700000|2024-01-08 09:05:00|598.22|587.82|597.7|587.3|598.47|588.07|596.54|586.14|533
1704705000000|2024-01-08 09:10:00|597.76|587.36|598.16|587.76|598.55|588.15|597.02|586.62|495
1704705300000|2024-01-08 09:15:00|598.07|587.67|599.39|588.99|599.59|589.19|597.95|587.55|481
1704705600000|2024-01-08 09:20:00|599.32|588.92|597.95|587.55|599.45|589.05|597.72|587.32|505
1704705900000|2024-01-08 09:25:00|597.9|587.5|599.7|589.3|599.89|589.49|597.78|587.38|472
1704706200000|2024-01-08 09:30:00|599.68|589.28|599|588.6|599.71|589.31|597.28|586.88|603
1704706500000|2024-01-08 09:35:00|599.14|588.74|598.92|588.52|599.14|588.74|597.18|586.78|553
1704706800000|2024-01-08 09:40:00|599|588.6|597.97|587.57|600.2|589.8|597.95|587.55|291
1704707100000|2024-01-08 09:45:00|597.98|587.58|597.47|587.07|598.01|587.61|597.33|586.93|221
1704707400000|2024-01-08 09:50:00|597.41|587.01|593.73|583.33|597.67|587.27|593.66|583.26|664
1704707700000|2024-01-08 09:55:00|593.64|583.24|594.56|584.16|595.15|584.75|592.38|581.98|765
1704708000000|2024-01-08 10:00:00|594.49|584.09|593.79|583.39|595.72|585.32|593.79|583.39|665
1704708300000|2024-01-08 10:05:00|593.77|583.37|595.47|585.07|595.68|585.28|592.42|582.02|664
1704708600000|2024-01-08 10:10:00|595.52|585.12|595.58|585.18|595.66|585.26|594.06|583.66|498
1704708900000|2024-01-08 10:15:00|595.48|585.08|599.17|588.77|599.89|589.49|594.86|584.46|690
1704709200000|2024-01-08 10:20:00|599.07|588.67|598.85|588.45|600.94|590.54|598.57|588.17|537
1704709500000|2024-01-08 10:25:00|598.88|588.48|601.17|590.77|601.25|590.85|598.85|588.45|225
1704709800000|2024-01-08 10:30:00|601.08|590.68|601.84|591.44|602.17|591.77|598.85|588.45|351
1704710100000|2024-01-08 10:35:00|601.74|591.34|599.2|588.8|601.99|591.59|598.85|588.45|483
1704710400000|2024-01-08 10:40:00|599.09|588.69|600.58|590.18|601.13|590.73|598.85|588.45|426
1704710700000|2024-01-08 10:45:00|600.49|590.09|604.83|594.43|604.99|594.59|600.25|589.85|458
1704711000000|2024-01-08 10:50:00|604.84|594.44|603.12|592.72|605.1|594.7|602.87|592.47|600
1704711300000|2024-01-08 10:55:00|603.06|592.66|602.26|591.86|603.5|593.1|601.59|591.19|525
1704711600000|2024-01-08 11:00:00|602.21|591.81|603.15|592.75|603.29|592.89|601.68|591.28|472
1704711900000|2024-01-08 11:05:00|603.05|592.65|602.9|592.5|603.73|593.33|602.56|592.16|505
1704712200000|2024-01-08 11:10:00|603.01|592.61|604.81|594.41|604.98|594.58|602.83|592.43|503
1704712500000|2024-01-08 11:15:00|604.73|594.33|603.02|592.62|604.91|594.51|601.65|591.25|579
1704712800000|2024-01-08 11:20:00|602.97|592.57|603.2|592.8|603.9|593.5|602.75|592.35|347
1704713100000|2024-01-08 11:25:00|603.15|592.75|604.98|594.58|605.05|594.65|602.85|592.45|246
1704713400000|2024-01-08 11:30:00|605.03|594.63|605.35|594.95|606.09|595.69|604.5|594.1|404
1704713700000|2024-01-08 11:35:00|605.24|594.84|606.28|595.88|606.46|596.06|604.45|594.05|430
1704714000000|2024-01-08 11:40:00|606.21|595.81|604.74|594.34|606.62|596.22|604.15|593.75|544
1704714300000|2024-01-08 11:45:00|604.75|594.35|606.88|596.48|607|596.6|604.67|594.27|501
1704714600000|2024-01-08 11:50:00|606.91|596.51|607.07|596.67|607.68|597.28|605.64|595.24|567
1704714900000|2024-01-08 11:55:00|607.08|596.68|610.61|600.21|610.68|600.28|606.59|596.19|967
1704715200000|2024-01-08 12:00:00|610.63|600.23|613.43|603.03|613.55|603.15|610.45|600.05|716
1704715500000|2024-01-08 12:05:00|613.44|603.04|612.91|602.51|614.28|603.88|610.25|599.85|830
1704715800000|2024-01-08 12:10:00|612.95|602.55|616.94|606.54|617.46|607.06|612.72|602.32|860
1704716100000|2024-01-08 12:15:00|616.93|606.53|613.71|603.31|617.98|607.58|611.55|601.15|830
1704716400000|2024-01-08 12:20:00|613.76|603.36|612.47|602.07|614.9|604.5|611.55|601.15|727
1704716700000|2024-01-08 12:25:00|612.25|601.85|608.43|598.03|613.16|602.76|607.1|596.7|621
1704717000000|2024-01-08 12:30:00|608.35|597.95|610.14|599.74|611.96|601.56|607.93|597.53|804
1704717300000|2024-01-08 12:35:00|609.75|599.35|610.25|599.85|611.25|600.85|609.1|598.7|747
1704717600000|2024-01-08 12:40:00|610.59|600.19|612.05|601.65|612.25|601.85|610.35|599.95|699
1704717900000|2024-01-08 12:45:00|611.7|601.3|611.76|601.36|613.16|602.76|610.06|599.66|816
1704718200000|2024-01-08 12:50:00|611.77|601.37|613.67|603.27|614.22|603.82|611.33|600.93|725
1704718500000|2024-01-08 12:55:00|613.83|603.43|614.93|604.53|615.32|604.92|613.22|602.82|577
1704718800000|2024-01-08 13:00:00|614.94|604.54|613.55|603.15|615.38|604.98|613.4|603|771
1704719100000|2024-01-08 13:05:00|613.6|603.2|613.71|603.31|614.01|603.61|612.69|602.29|760
1704719400000|2024-01-08 13:10:00|613.67|603.27|615.15|604.75|615.46|605.06|613.3|602.9|732
1704719700000|2024-01-08 13:15:00|615.19|604.79|613.81|603.41|616.61|606.21|613.35|602.95|774
1704720000000|2024-01-08 13:20:00|613.76|603.36|615.51|605.11|615.92|605.52|613.3|602.9|756
1704720300000|2024-01-08 13:25:00|615.58|605.18|616.62|606.22|617.3|606.9|614.37|603.97|757
1704720600000|2024-01-08 13:30:00|616.64|606.24|615.7|605.3|617.55|607.15|614.8|604.4|763
1704720900000|2024-01-08 13:35:00|615.75|605.35|616.37|605.97|617.5|607.1|614.37|603.97|651
1704721200000|2024-01-08 13:40:00|616.29|605.89|617.39|606.99|617.55|607.15|615.7|605.3|689
1704721500000|2024-01-08 13:45:00|617.4|607|613|602.6|617.68|607.28|612.7|602.3|842
1704721800000|2024-01-08 13:50:00|612.95|602.55|613.34|602.94|614.55|604.15|612.55|602.15|834
1704722100000|2024-01-08 13:55:00|613.24|602.84|613.55|603.15|615.5|605.1|612.4|602|699
1704722400000|2024-01-08 14:00:00|613.66|603.26|613.23|602.83|614.53|604.13|611.65|601.25|669
1704722700000|2024-01-08 14:05:00|613.17|602.77|611.85|601.45|614.47|604.07|611.75|601.35|671
1704723000000|2024-01-08 14:10:00|611.9|601.5|613.75|603.35|613.97|603.57|611.75|601.35|660
1704723300000|2024-01-08 14:15:00|613.72|603.32|613.57|603.17|616|605.6|613.36|602.96|764
1704723600000|2024-01-08 14:20:00|613.63|603.23|614.27|603.87|614.8|604.4|613.35|602.95|671
1704723900000|2024-01-08 14:25:00|614.21|603.81|613.8|603.4|614.51|604.11|613.6|603.2|508
1704724200000|2024-01-08 14:30:00|613.84|603.44|614.15|603.75|614.75|604.35|613.71|603.31|248
1704724500000|2024-01-08 14:35:00|614.16|603.76|613.9|603.5|614.68|604.28|613.45|603.05|250
1704724800000|2024-01-08 14:40:00|613.86|603.46|613.64|603.24|614.25|603.85|613.2|602.8|244
1704725100000|2024-01-08 14:45:00|613.7|603.3|610.95|600.55|614.21|603.81|610.85|600.45|290
1704725400000|2024-01-08 14:50:00|610.9|600.5|610.17|599.77|611.4|601|609.94|599.54|290
1704725700000|2024-01-08 14:55:00|610.23|599.83|610.1|599.7|611.6|601.2|609.57|599.17|584
1704726000000|2024-01-08 15:00:00|610.11|599.71|609.95|599.55|610.95|600.55|609.14|598.74|741
1704726300000|2024-01-08 15:05:00|609.97|599.57|611.62|601.22|612.13|601.73|609.95|599.55|645
1704726600000|2024-01-08 15:10:00|611.55|601.15|610.99|600.59|612.04|601.64|610.46|600.06|593
1704726900000|2024-01-08 15:15:00|610.97|600.57|610.55|600.15|611.52|601.12|610.16|599.76|370
1704727200000|2024-01-08 15:20:00|610.58|600.18|609.99|599.59|611.03|600.63|608.5|598.1|519
1704727500000|2024-01-08 15:25:00|610.19|599.79|608.18|597.78|610.19|599.79|607.35|596.95|363
1704727800000|2024-01-08 15:30:00|608.16|597.76|610.45|600.05|610.47|600.07|607.6|597.2|503
1704728100000|2024-01-08 15:35:00|610.44|600.04|610.27|599.87|610.99|600.59|609.58|599.18|386
1704728400000|2024-01-08 15:40:00|610.22|599.82|611.49|601.09|614.79|604.39|609.3|598.9|815
1704728700000|2024-01-08 15:45:00|611.46|601.06|610.97|600.57|612.69|602.29|610.1|599.7|887
1704729000000|2024-01-08 15:50:00|611.01|600.61|610.3|599.9|611.75|601.35|609.89|599.49|713
1704729300000|2024-01-08 15:55:00|610.31|599.91|610.13|599.73|611.14|600.74|609.87|599.47|656
1704729600000|2024-01-08 16:00:00|610.17|599.77|612.68|602.28|613.17|602.77|610.04|599.64|556
1704729900000|2024-01-08 16:05:00|612.7|602.3|612.8|602.4|614.69|604.29|612.53|602.13|663
1704730200000|2024-01-08 16:10:00|612.77|602.37|610.85|600.45|612.92|602.52|610.79|600.39|388
1704730500000|2024-01-08 16:15:00|610.86|600.46|610.17|599.77|611.11|600.71|608.61|598.21|609
1704730800000|2024-01-08 16:20:00|610.12|599.72|609.58|599.18|610.97|600.57|609.38|598.98|418
1704731100000|2024-01-08 16:25:00|609.63|599.23|610.16|599.76|610.33|599.93|609.51|599.11|420
1704731400000|2024-01-08 16:30:00|610.23|599.83|608.59|598.19|610.58|600.18|608.05|597.65|549
1704731700000|2024-01-08 16:35:00|608.6|598.2|607.15|596.75|608.78|598.38|607.05|596.65|462
1704732000000|2024-01-08 16:40:00|607.18|596.78|607.78|597.38|608.66|598.26|606.15|595.75|517
1704732300000|2024-01-08 16:45:00|607.79|597.39|606.96|596.56|607.89|597.49|606.1|595.7|460
1704732600000|2024-01-08 16:50:00|606.93|596.53|607.19|596.79|607.71|597.31|606.91|596.51|315
1704732900000|2024-01-08 16:55:00|607.24|596.84|606.53|596.13|607.39|596.99|606.3|595.9|271
1704733200000|2024-01-08 17:00:00|606.5|596.1|606.35|595.95|606.83|596.43|605.56|595.16|424
1704733500000|2024-01-08 17:05:00|606.34|595.94|604.75|594.35|606.34|595.94|604.15|593.75|399
1704733800000|2024-01-08 17:10:00|604.74|594.34|606.5|596.1|606.52|596.12|604.16|593.76|337
1704734100000|2024-01-08 17:15:00|606.53|596.13|605.52|595.12|607.07|596.67|604.45|594.05|548
1704734400000|2024-01-08 17:20:00|605.63|595.23|606.77|596.37|606.83|596.43|604.74|594.34|582
1704734700000|2024-01-08 17:25:00|606.74|596.34|607.94|597.54|608.15|597.75|606.55|596.15|537
1704735000000|2024-01-08 17:30:00|607.91|597.51|607.88|597.48|608.82|598.42|607.12|596.72|617
1704735300000|2024-01-08 17:35:00|607.86|597.46|609.56|599.16|610.52|600.12|607.78|597.38|649
1704735600000|2024-01-08 17:40:00|609.61|599.21|610.86|600.46|611.15|600.75|608.64|598.24|588
1704735900000|2024-01-08 17:45:00|610.87|600.47|613.12|602.72|613.25|602.85|610.5|600.1|514
1704736200000|2024-01-08 17:50:00|613.13|602.73|615.35|604.95|615.52|605.12|613|602.6|562
1704736500000|2024-01-08 17:55:00|615.3|604.9|618.16|607.76|618.24|607.84|614.98|604.58|375
1704736800000|2024-01-08 18:00:00|618.1|607.7|620.36|609.96|620.6|610.2|617.78|607.38|736
1704737100000|2024-01-08 18:05:00|620.41|610.01|618.9|608.5|621.4|611|617.94|607.54|723
1704737400000|2024-01-08 18:10:00|618.92|608.52|619.64|609.24|620.5|610.1|618.33|607.93|622
1704737700000|2024-01-08 18:15:00|619.7|609.3|620.35|609.95|620.95|610.55|618.96|608.56|628
1704738000000|2024-01-08 18:20:00|620.36|609.96|621.4|611|621.85|611.45|619.58|609.18|637
1704738300000|2024-01-08 18:25:00|621.39|610.99|622.5|612.1|622.65|612.25|620.4|610|618
1704738600000|2024-01-08 18:30:00|622.45|612.05|624.06|613.66|624.31|613.91|622.4|612|304
1704738900000|2024-01-08 18:35:00|624.05|613.65|625.55|615.15|625.55|615.15|622.98|612.58|583
1704739200000|2024-01-08 18:40:00|625.4|615|627.25|616.85|627.45|617.05|623.35|612.95|560
1704739500000|2024-01-08 18:45:00|627.2|616.8|626.17|615.77|627.35|616.95|624.88|614.48|701
1704739800000|2024-01-08 18:50:00|626.12|615.72|625.55|615.15|627.05|616.65|623.89|613.49|642
1704740100000|2024-01-08 18:55:00|625.54|615.14|626.35|615.95|626.35|615.95|625.45|615.05|383
1704740400000|2024-01-08 19:00:00|626.66|616.26|623.78|613.38|627.34|616.94|623.58|613.18|461
1704740700000|2024-01-08 19:05:00|623.73|613.33|621.48|611.08|624.06|613.66|621.25|610.85|296
1704741000000|2024-01-08 19:10:00|621.45|611.05|625.55|615.15|625.55|615.15|621.45|611.05|368
1704741300000|2024-01-08 19:15:00|625.4|615|624.06|613.66|626.4|616|623.18|612.78|496
1704741600000|2024-01-08 19:20:00|624|613.6|623.8|613.4|624.3|613.9|622.72|612.32|446
1704741900000|2024-01-08 19:25:00|623.75|613.35|623.75|613.35|625.15|614.75|621.55|611.15|466
1704742200000|2024-01-08 19:30:00|623.73|613.33|626.35|615.95|626.45|616.05|623.7|613.3|613
1704742500000|2024-01-08 19:35:00|626.34|615.94|625.41|615.01|626.85|616.45|625.24|614.84|269
1704742800000|2024-01-08 19:40:00|625.4|615|625.85|615.45|626.14|615.74|624.3|613.9|442
1704743100000|2024-01-08 19:45:00|626.12|615.72|627.45|617.05|627.45|617.05|625.7|615.3|385
1704743400000|2024-01-08 19:50:00|627.42|617.02|628.25|617.85|628.27|617.87|626.59|616.19|233
1704743700000|2024-01-08 19:55:00|628.26|617.86|628.04|617.64|628.26|617.86|627.04|616.64|321
1704744000000|2024-01-08 20:00:00|628.03|617.63|628.25|617.85|628.25|617.85|626.17|615.77|287
1704744300000|2024-01-08 20:05:00|628.2|617.8|626.69|616.29|628.27|617.87|626.2|615.8|319
1704744600000|2024-01-08 20:10:00|626.72|616.32|625.7|615.3|627.24|616.84|625.2|614.8|543
1704744900000|2024-01-08 20:15:00|625.79|615.39|625|614.6|626.35|615.95|624.08|613.68|384
1704745200000|2024-01-08 20:20:00|625.15|614.75|623.85|613.45|625.4|615|623.77|613.37|316
1704745500000|2024-01-08 20:25:00|623.9|613.5|624.05|613.65|624.8|614.4|623.75|613.35|265
1704745800000|2024-01-08 20:30:00|624.02|613.62|626.4|616|626.55|616.15|623.95|613.55|214
1704746100000|2024-01-08 20:35:00|626.45|616.05|624.9|614.5|626.55|616.15|624.89|614.49|354
1704746400000|2024-01-08 20:40:00|624.89|614.49|625.03|614.63|625.4|615|624.12|613.72|422
1704746700000|2024-01-08 20:45:00|625.05|614.65|625.83|615.43|626.55|616.15|622.71|612.31|484
1704747000000|2024-01-08 20:50:00|625.8|615.4|625.31|614.91|626.35|615.95|623.83|613.43|468
1704747300000|2024-01-08 20:55:00|625.35|614.95|623.84|613.44|625.41|615.01|623.56|613.16|355
1704747600000|2024-01-08 21:00:00|624.21|613.81|624.01|613.61|624.39|613.99|623.58|613.18|239
1704747900000|2024-01-08 21:05:00|624.02|613.62|624.29|613.89|624.39|613.99|623.74|613.34|115
1704748200000|2024-01-08 21:10:00|624.33|613.93|623.15|612.75|624.34|613.94|622.85|612.45|212
1704748500000|2024-01-08 21:15:00|622.95|612.55|623.9|613.5|624|613.6|622.95|612.55|174
1704748800000|2024-01-08 21:20:00|623.95|613.55|624.25|613.85|624.3|613.9|623.7|613.3|93
1704749100000|2024-01-08 21:25:00|624.17|613.77|623.47|613.07|624.25|613.85|623.2|612.8|164
1704749400000|2024-01-08 21:30:00|623.31|612.91|624.05|613.65|624.07|613.67|622.94|612.54|139
1704749700000|2024-01-08 21:35:00|624.06|613.66|624.71|614.31|624.88|614.48|624.05|613.65|263
1704750000000|2024-01-08 21:40:00|624.7|614.3|624.8|614.4|625.15|614.75|624.7|614.3|201
1704750300000|2024-01-08 21:45:00|624.85|614.45|622.69|612.29|625.15|614.75|622.67|612.27|551
1704750600000|2024-01-08 21:50:00|622.71|612.31|622.61|612.21|623.65|613.25|622.61|612.21|272
1704750900000|2024-01-08 21:55:00|622.6|612.2|620.25|609.85|622.68|612.28|620.25|609.85|355
1704751200000|2024-01-08 22:00:00|620.2|609.8|620.13|609.73|620.6|610.2|618.73|608.33|513
1704751500000|2024-01-08 22:05:00|620.03|609.63|621.75|611.35|622.15|611.75|619.98|609.58|299
1704751800000|2024-01-08 22:10:00|621.77|611.37|623.21|612.81|623.23|612.83|621.44|611.04|249
1704752100000|2024-01-08 22:15:00|623.16|612.76|624.25|613.85|624.25|613.85|623.11|612.71|100
1704752400000|2024-01-08 22:20:00|624.39|613.99|625.2|614.8|625.2|614.8|624.19|613.79|173
1704752700000|2024-01-08 22:25:00|625.15|614.75|625.99|615.59|625.99|615.59|624.92|614.52|69
1704753000000|2024-01-08 22:30:00|626.04|615.64|625.1|614.7|626.65|616.25|624.86|614.46|148
1704753300000|2024-01-08 22:35:00|625.04|614.64|625.52|615.12|625.61|615.21|624.81|614.41|142
1704753600000|2024-01-08 22:40:00|625.53|615.13|627.15|616.75|627.15|616.75|625.46|615.06|110
1704753900000|2024-01-08 22:45:00|627.16|616.76|627.48|617.08|627.49|617.09|627.15|616.75|51
1704754200000|2024-01-08 22:50:00|627.49|617.09|627.09|616.69|627.88|617.48|627.01|616.61|101
1704754500000|2024-01-08 22:55:00|627.14|616.74|628.12|617.72|628.17|617.77|627.14|616.74|88
1704754800000|2024-01-08 23:00:00|628.13|617.73|627.15|616.75|628.2|617.8|626.75|616.35|214
1704755100000|2024-01-08 23:05:00|627.1|616.7|627.55|617.15|627.65|617.25|626.3|615.9|217
1704755400000|2024-01-08 23:10:00|627.59|617.19|627.83|617.43|628.05|617.65|627.59|617.19|93
1704755700000|2024-01-08 23:15:00|627.85|617.45|627.44|617.04|627.85|617.45|626.13|615.73|274
1704756000000|2024-01-08 23:20:00|627.42|617.02|628.65|618.25|628.65|618.25|627.3|616.9|201
1704756300000|2024-01-08 23:25:00|628.6|618.2|626.64|616.24|628.6|618.2|626|615.6|342
1704756600000|2024-01-08 23:30:00|626.65|616.25|626.51|616.11|627.1|616.7|625.75|615.35|369
1704756900000|2024-01-08 23:35:00|626.52|616.12|626.66|616.26|627.13|616.73|626.37|615.97|309
1704757200000|2024-01-08 23:40:00|626.71|616.31|627.05|616.65|627.16|616.76|626.52|616.12|146
1704757500000|2024-01-08 23:45:00|627.1|616.7|627.42|617.02|628.05|617.65|627.09|616.69|218
1704757800000|2024-01-08 23:50:00|627.41|617.01|627.85|617.45|627.85|617.45|627|616.6|110
1704758100000|2024-01-08 23:55:00|628|617.6|629.45|619.05|629.5|619.1|628|617.6|23
1704758400000|2024-01-09 00:00:00|629.4|619|629.32|618.92|629.8|619.4|626.41|616.01|421
1704758700000|2024-01-09 00:05:00|629.35|618.95|630.55|620.15|630.65|620.25|629.35|618.95|286
1704759000000|2024-01-09 00:10:00|630.56|620.16|631.49|621.09|632.95|622.55|630.3|619.9|437
1704759300000|2024-01-09 00:15:00|631.52|621.12|627.53|617.13|631.52|621.12|627.53|617.13|624
1704759600000|2024-01-09 00:20:00|627.63|617.23|626.6|616.2|627.73|617.33|625.34|614.94|638
1704759900000|2024-01-09 00:25:00|626.83|616.43|624.86|614.46|626.83|616.43|623.28|612.88|739
1704760200000|2024-01-09 00:30:00|624.9|614.5|621.55|611.15|626.25|615.85|619.45|609.05|702
1704760500000|2024-01-09 00:35:00|621.4|611|616.3|605.9|621.75|611.35|615.4|605|738
1704760800000|2024-01-09 00:40:00|616.31|605.91|620.35|609.95|620.39|609.99|616.31|605.91|535
1704761100000|2024-01-09 00:45:00|620.39|609.99|621.1|610.7|621.65|611.25|619.42|609.02|625
1704761400000|2024-01-09 00:50:00|621.26|610.86|623.75|613.35|624.45|614.05|621.25|610.85|519
1704761700000|2024-01-09 00:55:00|623.76|613.36|623.08|612.68|624.35|613.95|623.08|612.68|413
1704762000000|2024-01-09 01:00:00|623.1|612.7|622.55|612.15|623.79|613.39|621.89|611.49|572
1704762300000|2024-01-09 01:05:00|622.51|612.11|623.25|612.85|624|613.6|622.27|611.87|342
1704762600000|2024-01-09 01:10:00|623.35|612.95|624.31|613.91|625.1|614.7|622.85|612.45|266
1704762900000|2024-01-09 01:15:00|624.3|613.9|622.93|612.53|624.95|614.55|621.93|611.53|357
1704763200000|2024-01-09 01:20:00|622.88|612.48|620.94|610.54|622.88|612.48|620.7|610.3|638
1704763500000|2024-01-09 01:25:00|621.05|610.65|620.45|610.05|621.64|611.24|619.2|608.8|653
1704763800000|2024-01-09 01:30:00|620.5|610.1|619.16|608.76|621.2|610.8|618.76|608.36|430
1704764100000|2024-01-09 01:35:00|619.15|608.75|619.34|608.94|620.05|609.65|618.66|608.26|301
1704764400000|2024-01-09 01:40:00|619.36|608.96|618.86|608.46|619.6|609.2|618.75|608.35|163
1704764700000|2024-01-09 01:45:00|618.91|608.51|619.41|609.01|619.85|609.45|617.93|607.53|344
1704765000000|2024-01-09 01:50:00|619.44|609.04|619.85|609.45|619.85|609.45|619.25|608.85|158
1704765300000|2024-01-09 01:55:00|619.9|609.5|619.9|609.5|620.15|609.75|619.63|609.23|175
1704765600000|2024-01-09 02:00:00|619.92|609.52|619.29|608.89|620.9|610.5|619.1|608.7|290
1704765900000|2024-01-09 02:05:00|619.34|608.94|619.11|608.71|619.9|609.5|618.47|608.07|348
1704766200000|2024-01-09 02:10:00|619.15|608.75|618.15|607.75|619.45|609.05|617.92|607.52|321
1704766500000|2024-01-09 02:15:00|618.2|607.8|619.45|609.05|619.45|609.05|618.2|607.8|265
1704766800000|2024-01-09 02:20:00|619.46|609.06|620.28|609.88|620.3|609.9|619.4|609|174
1704767100000|2024-01-09 02:25:00|620.3|609.9|620.52|610.12|621.05|610.65|620.21|609.81|186
1704767400000|2024-01-09 02:30:00|620.55|610.15|619.75|609.35|621.05|610.65|619.37|608.97|355
1704767700000|2024-01-09 02:35:00|619.74|609.34|621.1|610.7|621.15|610.75|619.66|609.26|192
1704768000000|2024-01-09 02:40:00|621.15|610.75|621.6|611.2|621.65|611.25|620.9|610.5|218
1704768300000|2024-01-09 02:45:00|621.55|611.15|620.3|609.9|621.55|611.15|620.24|609.84|253
1704768600000|2024-01-09 02:50:00|620.29|609.89|619.19|608.79|620.34|609.94|618.92|608.52|224
1704768900000|2024-01-09 02:55:00|619.24|608.84|620.09|609.69|620.25|609.85|618.78|608.38|233
1704769200000|2024-01-09 03:00:00|620.08|609.68|619.06|608.66|620.27|609.87|618.87|608.47|388
1704769500000|2024-01-09 03:05:00|619.07|608.67|618.41|608.01|619.69|609.29|618.3|607.9|474
1704769800000|2024-01-09 03:10:00|618.44|608.04|618.58|608.18|618.8|608.4|618.08|607.68|218
1704770100000|2024-01-09 03:15:00|618.6|608.2|618.95|608.55|619.27|608.87|618.28|607.88|258
1704770400000|2024-01-09 03:20:00|618.94|608.54|618.74|608.34|619.06|608.66|618.51|608.11|231
1704770700000|2024-01-09 03:25:00|618.78|608.38|619.75|609.35|619.75|609.35|618.69|608.29|98
1704771000000|2024-01-09 03:30:00|619.74|609.34|618.75|608.35|619.75|609.35|618.74|608.34|284
1704771300000|2024-01-09 03:35:00|618.78|608.38|619.33|608.93|619.58|609.18|618.61|608.21|247
1704771600000|2024-01-09 03:40:00|619.35|608.95|619.24|608.84|619.75|609.35|619.12|608.72|198
1704771900000|2024-01-09 03:45:00|619.2|608.8|619.19|608.79|619.75|609.35|618.97|608.57|265
1704772200000|2024-01-09 03:50:00|619.2|608.8|619.54|609.14|619.95|609.55|619.09|608.69|239
1704772500000|2024-01-09 03:55:00|619.53|609.13|619.87|609.47|620.12|609.72|619.35|608.95|147
1704772800000|2024-01-09 04:00:00|619.86|609.46|621.45|611.05|621.45|611.05|619.2|608.8|234
1704773100000|2024-01-09 04:05:00|621.75|611.35|621.22|610.82|622.7|612.3|620.65|610.25|413
1704773400000|2024-01-09 04:10:00|621.27|610.87|621.74|611.34|621.95|611.55|620.58|610.18|273
1704773700000|2024-01-09 04:15:00|621.73|611.33|618.6|608.2|621.73|611.33|618.34|607.94|439
1704774000000|2024-01-09 04:20:00|618.56|608.16|620.35|609.95|620.35|609.95|618.54|608.14|383
1704774300000|2024-01-09 04:25:00|620.34|609.94|619.3|608.9|620.64|610.24|619.3|608.9|188
1704774600000|2024-01-09 04:30:00|619.25|608.85|620.79|610.39|620.89|610.49|619.25|608.85|87
1704774900000|2024-01-09 04:35:00|620.84|610.44|620.78|610.38|620.94|610.54|619.93|609.53|344
1704775200000|2024-01-09 04:40:00|620.81|610.41|621.85|611.45|621.85|611.45|620.75|610.35|183
1704775500000|2024-01-09 04:45:00|622.22|611.82|623.88|613.48|624.8|614.4|622.22|611.82|295
1704775800000|2024-01-09 04:50:00|623.95|613.55|624.94|614.54|624.95|614.55|623.45|613.05|320
1704776100000|2024-01-09 04:55:00|624.95|614.55|625.11|614.71|625.8|615.4|624.62|614.22|174
1704776400000|2024-01-09 05:00:00|625.08|614.68|624.37|613.97|625.7|615.3|624.37|613.97|407
1704776700000|2024-01-09 05:05:00|624.4|614|622.86|612.46|624.45|614.05|622.42|612.02|458
1704777000000|2024-01-09 05:10:00|622.89|612.49|621.9|611.5|623.01|612.61|621.47|611.07|381
1704777300000|2024-01-09 05:15:00|621.86|611.46|621.45|611.05|621.9|611.5|620.6|610.2|350
1704777600000|2024-01-09 05:20:00|621.4|611|620.82|610.42|621.45|611.05|620.74|610.34|350
1704777900000|2024-01-09 05:25:00|620.81|610.41|620.35|609.95|621.09|610.69|619.68|609.28|243
1704778200000|2024-01-09 05:30:00|620.25|609.85|619.17|608.77|620.95|610.55|619.08|608.68|313
1704778500000|2024-01-09 05:35:00|619.2|608.8|619.14|608.74|619.62|609.22|618.49|608.09|431
1704778800000|2024-01-09 05:40:00|619.19|608.79|618.54|608.14|619.95|609.55|618.12|607.72|420
1704779100000|2024-01-09 05:45:00|618.6|608.2|620.15|609.75|620.27|609.87|618.06|607.66|350
1704779400000|2024-01-09 05:50:00|620.1|609.7|621.05|610.65|621.05|610.65|619.7|609.3|278
1704779700000|2024-01-09 05:55:00|621.06|610.66|621.1|610.7|621.15|610.75|620.6|610.2|123
1704780000000|2024-01-09 06:00:00|621.05|610.65|619.93|609.53|621.4|611|619.88|609.48|261
1704780300000|2024-01-09 06:05:00|619.95|609.55|619.7|609.3|620.35|609.95|618.54|608.14|267
1704780600000|2024-01-09 06:10:00|619.68|609.28|620.15|609.75|620.3|609.9|619.3|608.9|283
1704780900000|2024-01-09 06:15:00|620.17|609.77|618.78|608.38|620.3|609.9|618.74|608.34|320
1704781200000|2024-01-09 06:20:00|618.82|608.42|618.89|608.49|619.45|609.05|618.4|608|269
1704781500000|2024-01-09 06:25:00|618.9|608.5|619.45|609.05|619.5|609.1|618.4|608|257
1704781800000|2024-01-09 06:30:00|619.4|609|618.85|608.45|619.55|609.15|618.35|607.95|280
1704782100000|2024-01-09 06:35:00|618.8|608.4|616.7|606.3|618.8|608.4|615.97|605.57|352
1704782400000|2024-01-09 06:40:00|616.75|606.35|616.35|605.95|617.05|606.65|616.2|605.8|206
1704782700000|2024-01-09 06:45:00|616.36|605.96|617.15|606.75|617.15|606.75|615.76|605.36|299
1704783000000|2024-01-09 06:50:00|617.05|606.65|618.2|607.8|618.55|608.15|617.01|606.61|314
1704783300000|2024-01-09 06:55:00|618.25|607.85|617.54|607.14|618.25|607.85|617.46|607.06|280
1704783600000|2024-01-09 07:00:00|617.51|607.11|616.7|606.3|618.25|607.85|615.73|605.33|501
1704783900000|2024-01-09 07:05:00|616.58|606.18|616.85|606.45|617.1|606.7|616.06|605.66|471
1704784200000|2024-01-09 07:10:00|616.87|606.47|617.55|607.15|617.55|607.15|616.14|605.74|259
1704784500000|2024-01-09 07:15:00|617.46|607.06|618.3|607.9|619.11|608.71|617.26|606.86|286
1704784800000|2024-01-09 07:20:00|618.27|607.87|618.85|608.45|619.06|608.66|618.15|607.75|335
1704785100000|2024-01-09 07:25:00|618.76|608.36|619.25|608.85|619.3|608.9|618.69|608.29|250
1704785400000|2024-01-09 07:30:00|619.24|608.84|617.02|606.62|619.25|608.85|616.9|606.5|493
1704785700000|2024-01-09 07:35:00|617|606.6|617.34|606.94|617.65|607.25|616.55|606.15|382
1704786000000|2024-01-09 07:40:00|617.31|606.91|617.27|606.87|617.65|607.25|616.85|606.45|294
1704786300000|2024-01-09 07:45:00|617.15|606.75|616.85|606.45|617.35|606.95|616.6|606.2|268
1704786600000|2024-01-09 07:50:00|616.91|606.51|616.94|606.54|617.15|606.75|616.4|606|320
1704786900000|2024-01-09 07:55:00|616.91|606.51|616.66|606.26|617.15|606.75|616.4|606|313
1704787200000|2024-01-09 08:00:00|616.56|606.16|615.1|604.7|616.62|606.22|614.94|604.54|393
1704787500000|2024-01-09 08:05:00|615.08|604.68|614.85|604.45|615.2|604.8|613.34|602.94|362
1704787800000|2024-01-09 08:10:00|614.8|604.4|615.05|604.65|615.5|605.1|614.65|604.25|348
1704788100000|2024-01-09 08:15:00|615.15|604.75|615.6|605.2|615.6|605.2|614.91|604.51|161
1704788400000|2024-01-09 08:20:00|615.59|605.19|615|604.6|615.65|605.25|615|604.6|41
1704788700000|2024-01-09 08:25:00|615.07|604.67|615.76|605.36|615.92|605.52|615|604.6|198
1704789000000|2024-01-09 08:30:00|615.8|605.4|614.8|604.4|616.16|605.76|614.75|604.35|166
1704789300000|2024-01-09 08:35:00|614.75|604.35|613.65|603.25|614.75|604.35|613.06|602.66|365
1704789600000|2024-01-09 08:40:00|613.68|603.28|611.75|601.35|613.7|603.3|611.35|600.95|365
1704789900000|2024-01-09 08:45:00|611.7|601.3|612.23|601.83|613|602.6|611.5|601.1|520
1704790200000|2024-01-09 08:50:00|612.07|601.67|612.07|601.67|614|603.6|611.33|600.93|553
1704790500000|2024-01-09 08:55:00|612.05|601.65|611.75|601.35|612.65|602.25|611.4|601|569
1704790800000|2024-01-09 09:00:00|611.65|601.25|611.65|601.25|611.99|601.59|611.05|600.65|240
1704791100000|2024-01-09 09:05:00|611.7|601.3|611.55|601.15|612.46|602.06|610.95|600.55|257
1704791400000|2024-01-09 09:10:00|611.5|601.1|610.7|600.3|611.5|601.1|610.67|600.27|227
1704791700000|2024-01-09 09:15:00|610.65|600.25|610.25|599.85|611.05|600.65|610.11|599.71|236
1704792000000|2024-01-09 09:20:00|610.24|599.84|607.67|597.27|610.77|600.37|607.47|597.07|446
1704792300000|2024-01-09 09:25:00|607.66|597.26|607.96|597.56|610.1|599.7|606.65|596.25|671
1704792600000|2024-01-09 09:30:00|608.04|597.64|610|599.6|610.65|600.25|607.33|596.93|238
1704792900000|2024-01-09 09:35:00|609.95|599.55|605.55|595.15|610.75|600.35|605.55|595.15|252
1704793200000|2024-01-09 09:40:00|605.45|595.05|605.31|594.91|606.77|596.37|605.21|594.81|499
1704793500000|2024-01-09 09:45:00|605.34|594.94|604.4|594|605.4|595|601.89|591.49|632
1704793800000|2024-01-09 09:50:00|604.42|594.02|604.55|594.15|605.98|595.58|603.58|593.18|597
1704794100000|2024-01-09 09:55:00|604.6|594.2|603.6|593.2|604.75|594.35|603.6|593.2|288
1704794400000|2024-01-09 10:00:00|603.5|593.1|603.4|593|603.95|593.55|600.3|589.9|388
1704794700000|2024-01-09 10:05:00|603.39|592.99|603.8|593.4|603.95|593.55|602.91|592.51|101
1704795000000|2024-01-09 10:10:00|603.78|593.38|603.4|593|604.1|593.7|603.25|592.85|208
1704795300000|2024-01-09 10:15:00|603.55|593.15|603.9|593.5|603.9|593.5|603.43|593.03|49
1704795600000|2024-01-09 10:20:00|604.2|593.8|605.19|594.79|605.42|595.02|604.2|593.8|199
1704795900000|2024-01-09 10:25:00|605.22|594.82|605.98|595.58|606.01|595.61|605.05|594.65|425
1704796200000|2024-01-09 10:30:00|605.96|595.56|608.54|598.14|608.71|598.31|605.9|595.5|474
1704796500000|2024-01-09 10:35:00|608.5|598.1|608.65|598.25|608.85|598.45|607.58|597.18|394
1704796800000|2024-01-09 10:40:00|608.6|598.2|608.1|597.7|609.25|598.85|607.72|597.32|381
1704797100000|2024-01-09 10:45:00|608.05|597.65|605.21|594.81|608.11|597.71|604.95|594.55|539
1704797400000|2024-01-09 10:50:00|605.11|594.71|605.01|594.61|606.27|595.87|603.7|593.3|775
1704797700000|2024-01-09 10:55:00|604.95|594.55|605.53|595.13|606.04|595.64|604.65|594.25|456
1704798000000|2024-01-09 11:00:00|605.54|595.14|607.6|597.2|607.78|597.38|605|594.6|430
1704798300000|2024-01-09 11:05:00|607.55|597.15|606.06|595.66|607.55|597.15|605.3|594.9|299
1704798600000|2024-01-09 11:10:00|606|595.6|606.02|595.62|606.5|596.1|605.31|594.91|323
1704798900000|2024-01-09 11:15:00|606.05|595.65|606.73|596.33|607.55|597.15|606.05|595.65|287
1704799200000|2024-01-09 11:20:00|606.72|596.32|607.98|597.58|608.52|598.12|606.71|596.31|357
1704799500000|2024-01-09 11:25:00|607.95|597.55|607.06|596.66|608.29|597.89|606.94|596.54|343
1704799800000|2024-01-09 11:30:00|607.05|596.65|607.6|597.2|608.25|597.85|606.87|596.47|426
1704800100000|2024-01-09 11:35:00|607.55|597.15|604.64|594.24|607.6|597.2|604.45|594.05|466
1704800400000|2024-01-09 11:40:00|604.69|594.29|605.3|594.9|605.65|595.25|604.29|593.89|435
1704800700000|2024-01-09 11:45:00|605.34|594.94|604.63|594.23|605.45|595.05|604.3|593.9|387
1704801000000|2024-01-09 11:50:00|604.65|594.25|605.22|594.82|605.35|594.95|604.02|593.62|367
1704801300000|2024-01-09 11:55:00|605.25|594.85|605.61|595.21|605.8|595.4|605.25|594.85|314
1704801600000|2024-01-09 12:00:00|605.54|595.14|606.33|595.93|606.73|596.33|604.98|594.58|502
1704801900000|2024-01-09 12:05:00|606.25|595.85|606.35|595.95|606.56|596.16|605.65|595.25|445
1704802200000|2024-01-09 12:10:00|606.39|595.99|606.79|596.39|607.15|596.75|606.34|595.94|357
1704802500000|2024-01-09 12:15:00|606.75|596.35|604.97|594.57|607.06|596.66|604.7|594.3|412
1704802800000|2024-01-09 12:20:00|605.04|594.64|605.3|594.9|605.89|595.49|604.76|594.36|490
1704803100000|2024-01-09 12:25:00|605.33|594.93|605.52|595.12|605.88|595.48|604.9|594.5|477
1704803400000|2024-01-09 12:30:00|605.5|595.1|604.85|594.45|605.7|595.3|604.5|594.1|319
1704803700000|2024-01-09 12:35:00|604.8|594.4|604.73|594.33|605.07|594.67|603.1|592.7|306
1704804000000|2024-01-09 12:40:00|604.76|594.36|603.4|593|604.76|594.36|603.27|592.87|358
1704804300000|2024-01-09 12:45:00|603.3|592.9|602.95|592.55|603.3|592.9|600.95|590.55|500
1704804600000|2024-01-09 12:50:00|602.98|592.58|603.2|592.8|606.25|595.85|602.95|592.55|634
1704804900000|2024-01-09 12:55:00|603.15|592.75|591.96|581.56|603.19|592.79|588.42|578.02|995
1704805200000|2024-01-09 13:00:00|591.95|581.55|597.85|587.45|598.53|588.13|590.48|580.08|905
1704805500000|2024-01-09 13:05:00|597.95|587.55|597.8|587.4|598.64|588.24|596.43|586.03|796
1704805800000|2024-01-09 13:10:00|597.75|587.35|599.23|588.83|600.04|589.64|597.33|586.93|595
1704806100000|2024-01-09 13:15:00|599.2|588.8|599.94|589.54|599.97|589.57|595.7|585.3|678
1704806400000|2024-01-09 13:20:00|599.95|589.55|598.3|587.9|601.5|591.1|597.35|586.95|630
1704806700000|2024-01-09 13:25:00|598.26|587.86|597.8|587.4|598.67|588.27|597.15|586.75|520
1704807000000|2024-01-09 13:30:00|597.73|587.33|599.24|588.84|600.21|589.81|597.48|587.08|617
1704807300000|2024-01-09 13:35:00|599.31|588.91|597.4|587|599.75|589.35|596.15|585.75|626
1704807600000|2024-01-09 13:40:00|597.42|587.02|596.3|585.9|597.5|587.1|596.25|585.85|470
1704807900000|2024-01-09 13:45:00|596.25|585.85|597.38|586.98|597.97|587.57|596.2|585.8|538
1704808200000|2024-01-09 13:50:00|597.39|586.99|598.73|588.33|600.65|590.25|596.75|586.35|643
1704808500000|2024-01-09 13:55:00|598.75|588.35|598.46|588.06|598.95|588.55|597.32|586.92|604
1704808800000|2024-01-09 14:00:00|598.5|588.1|598.53|588.13|599.9|589.5|597.46|587.06|610
1704809100000|2024-01-09 14:05:00|598.45|588.05|598.35|587.95|599.62|589.22|597.56|587.16|502
1704809400000|2024-01-09 14:10:00|598.37|587.97|598.36|587.96|598.5|588.1|597.65|587.25|426
1704809700000|2024-01-09 14:15:00|598.43|588.03|598.4|588|598.45|588.05|596.95|586.55|526
1704810000000|2024-01-09 14:20:00|598.35|587.95|598|587.6|599.07|588.67|597.9|587.5|358
1704810300000|2024-01-09 14:25:00|598.02|587.62|597.41|587.01|598.02|587.62|596.57|586.17|642
1704810600000|2024-01-09 14:30:00|597.46|587.06|594.75|584.35|597.48|587.08|594.65|584.25|534
1704810900000|2024-01-09 14:35:00|594.77|584.37|593.61|583.21|594.77|584.37|592.05|581.65|462
1704811200000|2024-01-09 14:40:00|593.6|583.2|592.54|582.14|594.25|583.85|592.45|582.05|502
1704811500000|2024-01-09 14:45:00|592.59|582.19|593.67|583.27|594|583.6|591.45|581.05|644
1704811800000|2024-01-09 14:50:00|593.6|583.2|593.05|582.65|594.84|584.44|592.41|582.01|610
1704812100000|2024-01-09 14:55:00|593.06|582.66|592.55|582.15|593.06|582.66|592.52|582.12|28
1704812400000|2024-01-09 15:00:00|589.79|579.39|589.42|579.02|590.25|579.85|586.8|576.4|835
1704812700000|2024-01-09 15:05:00|589.45|579.05|589.76|579.36|590.22|579.82|588|577.6|669
1704813000000|2024-01-09 15:10:00|589.77|579.37|589.83|579.43|591.59|581.19|588.84|578.44|652
1704813300000|2024-01-09 15:15:00|589.77|579.37|591.73|581.33|592.05|581.65|589.35|578.95|583
1704813600000|2024-01-09 15:20:00|591.68|581.28|591.3|580.9|591.78|581.38|590.95|580.55|111
1704813900000|2024-01-09 15:25:00|591.25|580.85|590.82|580.42|591.55|581.15|590.75|580.35|68
1704814200000|2024-01-09 15:30:00|590.81|580.41|590.95|580.55|591.35|580.95|589.95|579.55|206
1704814500000|2024-01-09 15:35:00|590.9|580.5|590.6|580.2|591.25|580.85|589.85|579.45|269
1704814800000|2024-01-09 15:40:00|590.75|580.35|591.45|581.05|591.45|581.05|590.48|580.08|259
1704815100000|2024-01-09 15:45:00|591.41|581.01|589.45|579.05|591.41|581.01|588.8|578.4|343
1704815400000|2024-01-09 15:50:00|589.4|579|588.2|577.8|589.4|579|587.95|577.55|287
1704815700000|2024-01-09 15:55:00|588.15|577.75|588.05|577.65|589.7|579.3|587.95|577.55|282
1704816000000|2024-01-09 16:00:00|588.1|577.7|588.4|578|588.7|578.3|587.4|577|179
1704816300000|2024-01-09 16:05:00|588.45|578.05|588.76|578.36|588.78|578.38|587.95|577.55|165
1704816600000|2024-01-09 16:10:00|588.75|578.35|588.95|578.55|589.98|579.58|588.2|577.8|183
1704816900000|2024-01-09 16:15:00|588.94|578.54|587.85|577.45|589.22|578.82|587.84|577.44|167
1704817200000|2024-01-09 16:20:00|587.78|577.38|586.65|576.25|587.85|577.45|585.75|575.35|233
1704817500000|2024-01-09 16:25:00|586.66|576.26|583.9|573.5|587.03|576.63|583.55|573.15|169
1704817800000|2024-01-09 16:30:00|583.95|573.55|583.3|572.9|583.95|573.55|582.5|572.1|324
1704818100000|2024-01-09 16:35:00|583.25|572.85|584.51|574.11|585.15|574.75|582.45|572.05|306
1704818400000|2024-01-09 16:40:00|584.56|574.16|585.45|575.05|585.45|575.05|583.25|572.85|202
1704818700000|2024-01-09 16:45:00|585.4|575|583.45|573.05|585.45|575.05|583.45|573.05|232
1704819000000|2024-01-09 16:50:00|583.64|573.24|584.2|573.8|584.9|574.5|583.6|573.2|205
1704819300000|2024-01-09 16:55:00|584.3|573.9|586|575.6|586.05|575.65|584.25|573.85|77
1704819600000|2024-01-09 17:00:00|586.05|575.65|585.4|575|586.25|575.85|584|573.6|243
1704819900000|2024-01-09 17:05:00|585.45|575.05|583.85|573.45|585.85|575.45|583.85|573.45|155
1704820200000|2024-01-09 17:10:00|583.95|573.55|584.65|574.25|585.05|574.65|583|572.6|317
1704820500000|2024-01-09 17:15:00|584.6|574.2|584.8|574.4|585.75|575.35|583.4|573|362
1704820800000|2024-01-09 17:20:00|584.85|574.45|584.65|574.25|585.15|574.75|584.15|573.75|264
1704821100000|2024-01-09 17:25:00|584.6|574.2|585.96|575.56|586.4|576|584.15|573.75|216
1704821400000|2024-01-09 17:30:00|585.9|575.5|584.85|574.45|586.42|576.02|584|573.6|616
1704821700000|2024-01-09 17:35:00|584.8|574.4|584.15|573.75|586.05|575.65|583.76|573.36|650
1704822000000|2024-01-09 17:40:00|584.17|573.77|583.75|573.35|584.27|573.87|582.61|572.21|415
1704822300000|2024-01-09 17:45:00|583.7|573.3|586.62|576.22|586.78|576.38|583.19|572.79|411
1704822600000|2024-01-09 17:50:00|586.59|576.19|584.84|574.44|586.66|576.26|584.55|574.15|449
1704822900000|2024-01-09 17:55:00|584.8|574.4|584.18|573.78|584.86|574.46|583.6|573.2|479
1704823200000|2024-01-09 18:00:00|584.16|573.76|584.65|574.25|584.84|574.44|583.65|573.25|492
1704823500000|2024-01-09 18:05:00|584.68|574.28|586.07|575.67|586.27|575.87|582.78|572.38|497
1704823800000|2024-01-09 18:10:00|586.05|575.65|586.72|576.32|587.73|577.33|585.95|575.55|612
1704824100000|2024-01-09 18:15:00|586.67|576.27|587.6|577.2|587.79|577.39|586.34|575.94|479
1704824400000|2024-01-09 18:20:00|587.45|577.05|587.37|576.97|588.57|578.17|586.91|576.51|423
1704824700000|2024-01-09 18:25:00|587.36|576.96|588.53|578.13|589.24|578.84|587.11|576.71|510
1704825000000|2024-01-09 18:30:00|588.58|578.18|588.02|577.62|589.17|578.77|587.62|577.22|589
1704825300000|2024-01-09 18:35:00|588.01|577.61|590.68|580.28|591.36|580.96|587.97|577.57|516
1704825600000|2024-01-09 18:40:00|590.73|580.33|591.26|580.86|591.47|581.07|590.7|580.3|365
1704825900000|2024-01-09 18:45:00|591.2|580.8|591.55|581.15|591.94|581.54|591.15|580.75|362
1704826200000|2024-01-09 18:50:00|591.57|581.17|592.85|582.45|593.17|582.77|591.25|580.85|120
1704826500000|2024-01-09 18:55:00|592.8|582.4|592.05|581.65|593.05|582.65|591.9|581.5|260
1704826800000|2024-01-09 19:00:00|592.02|581.62|590.68|580.28|592.5|582.1|590.65|580.25|579
1704827100000|2024-01-09 19:05:00|590.7|580.3|589.57|579.17|590.7|580.3|589.5|579.1|372
1704827400000|2024-01-09 19:10:00|589.5|579.1|591.2|580.8|591.35|580.95|589.25|578.85|202
1704827700000|2024-01-09 19:15:00|591.25|580.85|591.58|581.18|591.58|581.18|590.74|580.34|183
1704828000000|2024-01-09 19:20:00|591.55|581.15|590|579.6|591.58|581.18|589.47|579.07|457
1704828300000|2024-01-09 19:25:00|589.96|579.56|587.7|577.3|590.22|579.82|587.2|576.8|357
1704828600000|2024-01-09 19:30:00|587.65|577.25|588.14|577.74|588.28|577.88|587.5|577.1|140
1704828900000|2024-01-09 19:35:00|588.13|577.73|587.45|577.05|588.18|577.78|587.05|576.65|216
1704829200000|2024-01-09 19:40:00|587.4|577|583.92|573.52|587.6|577.2|582.8|572.4|320
1704829500000|2024-01-09 19:45:00|583.86|573.46|585.07|574.67|585.56|575.16|581.35|570.95|637
1704829800000|2024-01-09 19:50:00|585.16|574.76|586.84|576.44|586.95|576.55|584.6|574.2|465
1704830100000|2024-01-09 19:55:00|586.8|576.4|587.3|576.9|587.5|577.1|585.78|575.38|300
1704830400000|2024-01-09 20:00:00|587.35|576.95|586.2|575.8|587.65|577.25|585.85|575.45|402
1704830700000|2024-01-09 20:05:00|586.15|575.75|585.25|574.85|586.8|576.4|584.53|574.13|292
1704831000000|2024-01-09 20:10:00|585.3|574.9|584.15|573.75|585.45|575.05|583.05|572.65|211
1704831300000|2024-01-09 20:15:00|584.05|573.65|582.35|571.95|584.25|573.85|580.53|570.13|529
1704831600000|2024-01-09 20:20:00|582.3|571.9|581.82|571.42|582.35|571.95|580.05|569.65|574
1704831900000|2024-01-09 20:25:00|581.85|571.45|581.7|571.3|582.68|572.28|581.31|570.91|519
1704832200000|2024-01-09 20:30:00|581.75|571.35|581.05|570.65|582|571.6|579.15|568.75|398
1704832500000|2024-01-09 20:35:00|581.1|570.7|580.75|570.35|581.6|571.2|579.55|569.15|457
1704832800000|2024-01-09 20:40:00|580.7|570.3|580.19|569.79|581.66|571.26|580.18|569.78|465
1704833100000|2024-01-09 20:45:00|580.25|569.85|579.35|568.95|581.15|570.75|579.15|568.75|389
1704833400000|2024-01-09 20:50:00|579.33|568.93|577.04|566.64|579.92|569.52|576.35|565.95|617
1704833700000|2024-01-09 20:55:00|577.06|566.66|576.8|566.4|578.12|567.72|576.31|565.91|488
1704834000000|2024-01-09 21:00:00|576.81|566.41|580.08|569.68|580.2|569.8|576.8|566.4|513
1704834300000|2024-01-09 21:05:00|580.07|569.67|581.66|571.26|582.94|572.54|579.85|569.45|507
1704834600000|2024-01-09 21:10:00|581.8|571.4|594.4|584|594.5|584.1|581.75|571.35|770
1704834900000|2024-01-09 21:15:00|594.35|583.95|587.15|576.75|595.25|584.85|580.35|569.95|993
1704835200000|2024-01-09 21:20:00|587.11|576.71|591.45|581.05|594.45|584.05|582.73|572.33|888
1704835500000|2024-01-09 21:25:00|591.4|581|586.71|576.41|592.35|581.95|583.46|573.16|971
1704835800000|2024-01-09 21:30:00|586.7|576.4|583.03|572.73|587.9|577.6|579.44|569.14|847
1704836100000|2024-01-09 21:35:00|582.99|572.69|589.8|579.5|590.12|579.82|582.79|572.49|721
1704836400000|2024-01-09 21:40:00|589.85|579.55|593.55|583.25|596|585.7|588.14|577.84|841
1704836700000|2024-01-09 21:45:00|593.54|583.24|596.75|586.45|600.1|589.8|592.74|582.44|828
1704837000000|2024-01-09 21:50:00|596.65|586.35|591.88|581.58|598.6|588.3|591.22|580.92|832
1704837300000|2024-01-09 21:55:00|591.78|581.48|587.11|576.81|591.78|581.48|585.7|575.4|772
1704837600000|2024-01-09 22:00:00|587.21|576.91|591.1|580.8|591.2|580.9|585.2|574.9|906
1704837900000|2024-01-09 22:05:00|591.15|580.85|597.78|587.48|599.8|589.5|589.69|579.39|877
1704838200000|2024-01-09 22:10:00|597.84|587.54|598.02|587.72|599.24|588.94|596.28|585.98|815
1704838500000|2024-01-09 22:15:00|598.06|587.76|603.3|593|603.85|593.55|597.95|587.65|791
1704838800000|2024-01-09 22:20:00|603.27|592.97|601.95|591.65|603.34|593.04|601.74|591.44|692
1704839100000|2024-01-09 22:25:00|601.97|591.67|605.6|595.3|605.6|595.3|601.71|591.41|532
1704839400000|2024-01-09 22:30:00|605.58|595.28|606.07|595.77|606.85|596.55|604.35|594.05|486
1704839700000|2024-01-09 22:35:00|606.03|595.73|606.34|596.04|608.7|598.4|606.02|595.72|344
1704840000000|2024-01-09 22:40:00|606.37|596.07|602.9|592.6|606.84|596.54|602.83|592.53|384
1704840300000|2024-01-09 22:45:00|602.91|592.61|597.75|587.45|602.97|592.67|596.59|586.29|524
1704840600000|2024-01-09 22:50:00|597.73|587.43|597.3|587|597.73|587.43|595.02|584.72|472
1704840900000|2024-01-09 22:55:00|597.31|587.01|601.4|591.1|601.55|591.25|596.06|585.76|247
1704841200000|2024-01-09 23:00:00|601.35|591.05|601.6|591.3|601.61|591.31|600.23|589.93|306
1704841500000|2024-01-09 23:05:00|601.55|591.25|600.99|590.69|601.6|591.3|600.03|589.73|453
1704841800000|2024-01-09 23:10:00|600.98|590.68|598.41|588.11|601.45|591.15|598.01|587.71|417
1704842100000|2024-01-09 23:15:00|598.4|588.1|598.95|588.65|599.2|588.9|596.06|585.76|407
1704842400000|2024-01-09 23:20:00|598.9|588.6|601.7|591.4|601.7|591.4|598.9|588.6|157
1704842700000|2024-01-09 23:25:00|601.72|591.42|603.92|593.62|603.92|593.62|601.72|591.42|185
1704843000000|2024-01-09 23:30:00|603.9|593.6|605|594.7|605|594.7|603.36|593.06|233
1704843300000|2024-01-09 23:35:00|604.95|594.65|604.06|593.76|605|594.7|603.48|593.18|256
1704843600000|2024-01-09 23:40:00|604.16|593.86|606.77|596.47|606.85|596.55|603.94|593.64|227
1704843900000|2024-01-09 23:45:00|606.76|596.46|604.07|593.77|607.35|597.05|603.76|593.46|398
1704844200000|2024-01-09 23:50:00|604.08|593.78|606.35|596.05|606.45|596.15|604.06|593.76|198
1704844500000|2024-01-09 23:55:00|606.25|595.95|606.38|596.08|607.14|596.84|605.86|595.56|240
1704844800000|2024-01-10 00:00:00|606.4|596.1|607.07|596.77|607.4|597.1|603.81|593.51|598
1704845100000|2024-01-10 00:05:00|607.02|596.72|609.69|599.39|609.75|599.45|606.79|596.49|304
1704845400000|2024-01-10 00:10:00|609.64|599.34|612|601.7|612.02|601.72|609.48|599.18|379
1704845700000|2024-01-10 00:15:00|612.02|601.72|610.22|599.92|612.02|601.72|610.15|599.85|452
1704846000000|2024-01-10 00:20:00|610.21|599.91|611.63|601.33|611.9|601.6|608.6|598.3|701
1704846300000|2024-01-10 00:25:00|611.5|601.2|613.45|603.15|613.9|603.6|610.81|600.51|678
1704846600000|2024-01-10 00:30:00|613.41|603.11|614.76|604.46|615.32|605.02|612.84|602.54|411
1704846900000|2024-01-10 00:35:00|614.75|604.45|617.2|606.9|618.4|608.1|614.73|604.43|385
1704847200000|2024-01-10 00:40:00|617.19|606.89|619|608.7|619.05|608.75|616.07|605.77|569
1704847500000|2024-01-10 00:45:00|619.03|608.73|616.04|605.74|619.92|609.62|615.99|605.69|442
1704847800000|2024-01-10 00:50:00|616.03|605.73|617.4|607.1|617.4|607.1|615.5|605.2|268
1704848100000|2024-01-10 00:55:00|617.35|607.05|618.12|607.82|620.7|610.4|617.17|606.87|571
1704848400000|2024-01-10 01:00:00|618.22|607.92|615.52|605.22|618.8|608.5|615.29|604.99|627
1704848700000|2024-01-10 01:05:00|615.59|605.29|614.12|603.82|616.05|605.75|613.65|603.35|457
1704849000000|2024-01-10 01:10:00|614.16|603.86|612.56|602.26|614.28|603.98|612.52|602.22|412
1704849300000|2024-01-10 01:15:00|612.58|602.28|611.75|601.45|613.32|603.02|610.86|600.56|610
1704849600000|2024-01-10 01:20:00|611.86|601.56|614.1|603.8|615.9|605.6|611.8|601.5|623
1704849900000|2024-01-10 01:25:00|614.04|603.74|614.49|604.19|615.05|604.75|613.45|603.15|591
1704850200000|2024-01-10 01:30:00|614.54|604.24|613.11|602.81|615.1|604.8|612.83|602.53|528
1704850500000|2024-01-10 01:35:00|613.1|602.8|612.86|602.56|614.38|604.08|612.54|602.24|442
1704850800000|2024-01-10 01:40:00|612.77|602.47|613.29|602.99|615.1|604.8|612.77|602.47|342
1704851100000|2024-01-10 01:45:00|613.28|602.98|614.73|604.43|615.1|604.8|613.19|602.89|341
1704851400000|2024-01-10 01:50:00|614.72|604.42|613.99|603.69|615.25|604.95|613.99|603.69|340
1704851700000|2024-01-10 01:55:00|614|603.7|613.72|603.42|614.01|603.71|612.6|602.3|279
1704852000000|2024-01-10 02:00:00|613.7|603.4|614.06|603.76|615.15|604.85|613.4|603.1|318
1704852300000|2024-01-10 02:05:00|614.05|603.75|612.18|601.88|614.08|603.78|611.99|601.69|249
1704852600000|2024-01-10 02:10:00|612.17|601.87|613.4|603.1|613.65|603.35|611.98|601.68|282
1704852900000|2024-01-10 02:15:00|613.35|603.05|611.62|601.32|613.35|603.05|611.58|601.28|310
1704853200000|2024-01-10 02:20:00|611.61|601.31|610.65|600.35|611.76|601.46|610.21|599.91|209
1704853500000|2024-01-10 02:25:00|610.66|600.36|611.48|601.18|611.52|601.22|610.65|600.35|122
1704853800000|2024-01-10 02:30:00|611.47|601.17|611.6|601.3|612.65|602.35|611.46|601.16|206
1704854100000|2024-01-10 02:35:00|611.59|601.29|609.26|598.96|611.64|601.34|609.1|598.8|305
1704854400000|2024-01-10 02:40:00|609.25|598.95|605.4|595.1|609.27|598.97|605.38|595.08|376
1704854700000|2024-01-10 02:45:00|605.41|595.11|606.19|595.89|606.6|596.3|605.03|594.73|403
1704855000000|2024-01-10 02:50:00|606.24|595.94|605.34|595.04|606.93|596.63|604.96|594.66|367
1704855300000|2024-01-10 02:55:00|605.29|594.99|603.7|593.4|605.45|595.15|603.19|592.89|377
1704855600000|2024-01-10 03:00:00|603.69|593.39|604.86|594.56|605.36|595.06|602.5|592.2|436
1704855900000|2024-01-10 03:05:00|604.85|594.55|608.93|598.63|609.39|599.09|604.78|594.48|203
1704856200000|2024-01-10 03:10:00|608.92|598.62|610.5|600.2|610.53|600.23|608.75|598.45|155
1704856500000|2024-01-10 03:15:00|610.55|600.25|613.25|602.95|613.37|603.07|610.5|600.2|271
1704856800000|2024-01-10 03:20:00|613.2|602.9|611.9|601.6|613.23|602.93|610.46|600.16|272
1704857100000|2024-01-10 03:25:00|611.85|601.55|612.6|602.3|612.79|602.49|611.74|601.44|262
1704857400000|2024-01-10 03:30:00|612.55|602.25|613.2|602.9|613.78|603.48|612.55|602.25|306
1704857700000|2024-01-10 03:35:00|613.25|602.95|613.1|602.8|614.41|604.11|612.76|602.46|314
1704858000000|2024-01-10 03:40:00|612.99|602.69|613.07|602.77|613.95|603.65|612.8|602.5|405
1704858300000|2024-01-10 03:45:00|613.2|602.9|610.05|599.75|613.3|603|609.15|598.85|384
1704858600000|2024-01-10 03:50:00|610.1|599.8|609.72|599.42|610.2|599.9|609.51|599.21|163
1704858900000|2024-01-10 03:55:00|609.83|599.53|609.2|598.9|609.83|599.53|608.91|598.61|290
1704859200000|2024-01-10 04:00:00|609.36|599.06|609.64|599.34|610.16|599.86|609.07|598.77|430
1704859500000|2024-01-10 04:05:00|609.61|599.31|609.6|599.3|609.85|599.55|609.29|598.99|334
1704859800000|2024-01-10 04:10:00|609.63|599.33|610.4|600.1|610.67|600.37|609.34|599.04|277
1704860100000|2024-01-10 04:15:00|610.41|600.11|609.36|599.06|610.55|600.25|609.18|598.88|313
1704860400000|2024-01-10 04:20:00|609.37|599.07|608.48|598.18|609.62|599.32|608.3|598|282
1704860700000|2024-01-10 04:25:00|608.43|598.13|608.88|598.58|609.3|599|608.38|598.08|260
1704861000000|2024-01-10 04:30:00|608.87|598.57|608.55|598.25|609.35|599.05|608.24|597.94|381
1704861300000|2024-01-10 04:35:00|608.54|598.24|610.29|599.99|611.4|601.1|608.39|598.09|489
1704861600000|2024-01-10 04:40:00|610.33|600.03|610.58|600.28|611.54|601.24|610.19|599.89|408
1704861900000|2024-01-10 04:45:00|610.56|600.26|611.76|601.46|612.21|601.91|610.38|600.08|422
1704862200000|2024-01-10 04:50:00|611.71|601.41|611.52|601.22|614.1|603.8|611.38|601.08|415
1704862500000|2024-01-10 04:55:00|611.56|601.26|608.51|598.21|611.81|601.51|608.1|597.8|564
1704862800000|2024-01-10 05:00:00|608.5|598.2|609.33|599.03|609.9|599.6|608.49|598.19|551
1704863100000|2024-01-10 05:05:00|609.36|599.06|609.5|599.2|609.57|599.27|608.37|598.07|333
1704863400000|2024-01-10 05:10:00|609.52|599.22|608.78|598.48|610.49|600.19|608.63|598.33|512
1704863700000|2024-01-10 05:15:00|608.81|598.51|608.2|597.9|609.25|598.95|607.57|597.27|544
1704864000000|2024-01-10 05:20:00|608.12|597.82|608|597.7|608.63|598.33|607.4|597.1|487
1704864300000|2024-01-10 05:25:00|607.99|597.69|609.25|598.95|609.69|599.39|607.6|597.3|356
1704864600000|2024-01-10 05:30:00|609.45|599.15|608.7|598.4|609.67|599.37|608.4|598.1|406
1704864900000|2024-01-10 05:35:00|608.9|598.6|609.9|599.6|610.41|600.11|608.23|597.93|399
1704865200000|2024-01-10 05:40:00|609.87|599.57|611.91|601.61|611.97|601.67|609.69|599.39|381
1704865500000|2024-01-10 05:45:00|611.82|601.52|613.59|603.29|614.98|604.68|611.74|601.44|432
1704865800000|2024-01-10 05:50:00|613.57|603.27|611.65|601.35|613.6|603.3|611.6|601.3|374
1704866100000|2024-01-10 05:55:00|611.7|601.4|612.54|602.24|612.65|602.35|611.65|601.35|505
1704866400000|2024-01-10 06:00:00|612.58|602.28|611.08|600.78|612.65|602.35|610.34|600.04|560
1704866700000|2024-01-10 06:05:00|611.02|600.72|610.66|600.36|611.19|600.89|610.38|600.08|477
1704867000000|2024-01-10 06:10:00|610.65|600.35|610.46|600.16|610.74|600.44|610.12|599.82|407
1704867300000|2024-01-10 06:15:00|610.44|600.14|611|600.7|611.2|600.9|610.33|600.03|358
1704867600000|2024-01-10 06:20:00|611.02|600.72|611.8|601.5|613.18|602.88|610.91|600.61|421
1704867900000|2024-01-10 06:25:00|611.81|601.51|610.87|600.57|612.04|601.74|610.75|600.45|444
1704868200000|2024-01-10 06:30:00|610.86|600.56|609.75|599.45|610.96|600.66|609.24|598.94|488
1704868500000|2024-01-10 06:35:00|609.67|599.37|609.83|599.53|610.44|600.14|608.4|598.1|541
1704868800000|2024-01-10 06:40:00|609.73|599.43|610.77|600.47|610.8|600.5|609.2|598.9|447
1704869100000|2024-01-10 06:45:00|610.69|600.39|611.44|601.14|611.62|601.32|610.69|600.39|379
1704869400000|2024-01-10 06:50:00|611.38|601.08|610.01|599.71|611.5|601.2|609.9|599.6|351
1704869700000|2024-01-10 06:55:00|609.95|599.65|610.25|599.95|610.59|600.29|609.65|599.35|305
1704870000000|2024-01-10 07:00:00|610.3|600|611.49|601.19|611.71|601.41|610|599.7|466
1704870300000|2024-01-10 07:05:00|611.43|601.13|610.27|599.97|611.55|601.25|609.6|599.3|361
1704870600000|2024-01-10 07:10:00|610.26|599.96|608.18|597.88|610.26|599.96|607.9|597.6|482
1704870900000|2024-01-10 07:15:00|608|597.7|609.42|599.12|609.48|599.18|607.25|596.95|548
1704871200000|2024-01-10 07:20:00|609.37|599.07|610.09|599.79|611.48|601.18|609.37|599.07|408
1704871500000|2024-01-10 07:25:00|610.15|599.85|610.1|599.8|610.26|599.96|609.46|599.16|437
1704871800000|2024-01-10 07:30:00|610.12|599.82|608.63|598.33|611.06|600.76|608.52|598.22|433
1704872100000|2024-01-10 07:35:00|608.65|598.35|607.3|597|609.14|598.84|607.05|596.75|285
1704872400000|2024-01-10 07:40:00|607.28|596.98|606.98|596.68|607.79|597.49|605.85|595.55|607
1704872700000|2024-01-10 07:45:00|607.03|596.73|607.64|597.34|607.94|597.64|606.65|596.35|624
1704873000000|2024-01-10 07:50:00|607.66|597.36|608.85|598.55|608.88|598.58|607.5|597.2|542
1704873300000|2024-01-10 07:55:00|608.8|598.5|609.17|598.87|611.44|601.14|608.59|598.29|520
1704873600000|2024-01-10 08:00:00|609.14|598.84|609.56|599.26|610.03|599.73|609.01|598.71|458
1704873900000|2024-01-10 08:05:00|609.59|599.29|610.82|600.52|611.88|601.58|609.49|599.19|560
1704874200000|2024-01-10 08:10:00|610.8|600.5|608.05|597.75|611.89|601.59|608.05|597.75|643
1704874500000|2024-01-10 08:15:00|608.08|597.78|609.44|599.14|610.82|600.52|606.91|596.61|722
1704874800000|2024-01-10 08:20:00|609.35|599.05|608.28|597.98|610.38|600.08|607.3|597|670
1704875100000|2024-01-10 08:25:00|608.1|597.8|607.83|597.53|609.36|599.06|607.2|596.9|592
1704875400000|2024-01-10 08:30:00|607.85|597.55|606.44|596.14|607.85|597.55|605.25|594.95|432
1704875700000|2024-01-10 08:35:00|606.4|596.1|605.69|595.39|608|597.7|605.33|595.03|564
1704876000000|2024-01-10 08:40:00|605.68|595.38|604.21|593.91|606.31|596.01|603.86|593.56|498
1704876300000|2024-01-10 08:45:00|604.1|593.8|604.57|594.27|604.84|594.54|602.79|592.49|611
1704876600000|2024-01-10 08:50:00|604.48|594.18|603.23|592.93|604.6|594.3|602.6|592.3|618
1704876900000|2024-01-10 08:55:00|603.25|592.95|606.06|595.76|606.9|596.6|602.8|592.5|781
1704877200000|2024-01-10 09:00:00|606.01|595.71|608.97|598.67|609.07|598.77|606.01|595.71|600
1704877500000|2024-01-10 09:05:00|608.84|598.54|609.54|599.24|609.71|599.41|608|597.7|567
1704877800000|2024-01-10 09:10:00|609.49|599.19|608.36|598.06|609.64|599.34|607.44|597.14|576
1704878100000|2024-01-10 09:15:00|608.46|598.16|613.69|603.39|614.07|603.77|608.35|598.05|614
1704878400000|2024-01-10 09:20:00|613.72|603.42|615.73|605.43|616.28|605.98|613.62|603.32|499
1704878700000|2024-01-10 09:25:00|615.68|605.38|618.45|608.15|618.7|608.4|615.59|605.29|447
1704879000000|2024-01-10 09:30:00|618.53|608.23|622.35|612.05|623.64|613.34|617.12|606.82|694
1704879300000|2024-01-10 09:35:00|622.51|612.21|623.75|613.45|626.61|616.31|621.2|610.9|707
1704879600000|2024-01-10 09:40:00|623.7|613.4|624.05|613.75|624.97|614.67|623.38|613.08|665
1704879900000|2024-01-10 09:45:00|624.3|614|622.26|611.96|624.53|614.23|621.38|611.08|630
1704880200000|2024-01-10 09:50:00|622.29|611.99|624.45|614.15|624.6|614.3|621.58|611.28|714
1704880500000|2024-01-10 09:55:00|624.5|614.2|627.75|617.45|627.8|617.5|623.88|613.58|491
1704880800000|2024-01-10 10:00:00|627.78|617.48|627.88|617.58|628.77|618.47|626.5|616.2|637
1704881100000|2024-01-10 10:05:00|627.8|617.5|626.59|616.29|628.48|618.18|626.58|616.28|514
1704881400000|2024-01-10 10:10:00|626.65|616.35|627.3|617|628.21|617.91|626.25|615.95|616
1704881700000|2024-01-10 10:15:00|627.4|617.1|628.04|617.74|628.08|617.78|625.4|615.1|603
1704882000000|2024-01-10 10:20:00|628|617.7|631.33|621.03|632.12|621.82|627.9|617.6|506
1704882300000|2024-01-10 10:25:00|631.3|621|631.54|621.24|632.39|622.09|630.83|620.53|496
1704882600000|2024-01-10 10:30:00|631.5|621.2|632.05|621.75|632.83|622.53|629.89|619.59|530
1704882900000|2024-01-10 10:35:00|632.09|621.79|629.25|618.95|633.04|622.74|629.05|618.75|568
1704883200000|2024-01-10 10:40:00|629.24|618.94|628.25|617.95|629.83|619.53|627.88|617.58|526
1704883500000|2024-01-10 10:45:00|628.24|617.94|629.45|619.15|629.61|619.31|627.9|617.6|535
1704883800000|2024-01-10 10:50:00|629.5|619.2|631.02|620.72|631.11|620.81|629.5|619.2|402
1704884100000|2024-01-10 10:55:00|630.98|620.68|630.09|619.79|631.09|620.79|628.25|617.95|538
1704884400000|2024-01-10 11:00:00|630.08|619.78|628.27|617.97|630.75|620.45|628.07|617.77|481
1704884700000|2024-01-10 11:05:00|628.3|618|629.5|619.2|629.5|619.2|627.81|617.51|190
1704885000000|2024-01-10 11:10:00|629.45|619.15|630.35|620.05|630.35|620.05|627.85|617.55|298
1704885300000|2024-01-10 11:15:00|630.65|620.35|631.05|620.75|631.11|620.81|629.43|619.13|188
1704885600000|2024-01-10 11:20:00|630.98|620.68|629.5|619.2|631|620.7|628.86|618.56|227
1704885900000|2024-01-10 11:25:00|629.45|619.15|628.75|618.45|629.45|619.15|627.8|617.5|250
1704886200000|2024-01-10 11:30:00|628.8|618.5|626.03|615.73|629.05|618.75|625.19|614.89|285
1704886500000|2024-01-10 11:35:00|626|615.7|625.55|615.25|626.2|615.9|624.66|614.36|185
1704886800000|2024-01-10 11:40:00|625.65|615.35|625.51|615.21|625.7|615.4|624.65|614.35|136
1704887100000|2024-01-10 11:45:00|625.5|615.2|626.18|615.88|626.9|616.6|625.4|615.1|94
1704887400000|2024-01-10 11:50:00|626.28|615.98|626.8|616.5|626.97|616.67|622.9|612.6|385
1704887700000|2024-01-10 11:55:00|626.85|616.55|626.84|616.54|628.42|618.12|625.94|615.64|547
1704888000000|2024-01-10 12:00:00|626.82|616.52|627.07|616.77|628.3|618|625.51|615.21|441
1704888300000|2024-01-10 12:05:00|627.08|616.78|623.64|613.34|627.08|616.78|623.15|612.85|632
1704888600000|2024-01-10 12:10:00|623.6|613.3|622.75|612.45|624.75|614.45|621.57|611.27|722
1704888900000|2024-01-10 12:15:00|622.68|612.38|620.17|609.87|622.9|612.6|620|609.7|644
1704889200000|2024-01-10 12:20:00|620.2|609.9|617.46|607.16|620.6|610.3|615.4|605.1|710
1704889500000|2024-01-10 12:25:00|617.5|607.2|616.2|605.9|618.82|608.52|611.59|601.29|838
1704889800000|2024-01-10 12:30:00|616.21|605.91|616.46|606.16|617.05|606.75|613.5|603.2|854
1704890100000|2024-01-10 12:35:00|616.5|606.2|615.75|605.45|616.55|606.25|613.67|603.37|791
1704890400000|2024-01-10 12:40:00|615.8|605.5|614.9|604.6|616.15|605.85|614.42|604.12|627
1704890700000|2024-01-10 12:45:00|614.85|604.55|611.25|600.95|615.91|605.61|608.05|597.75|893
1704891000000|2024-01-10 12:50:00|611.1|600.8|606.95|596.65|611.85|601.55|605|594.7|894
1704891300000|2024-01-10 12:55:00|607.5|597.2|606.5|596.2|608.45|598.15|600.4|590.1|978
1704891600000|2024-01-10 13:00:00|606.45|596.15|608.15|597.85|609.79|599.49|602.51|592.21|843
1704891900000|2024-01-10 13:05:00|608.09|597.79|611|600.7|611.55|601.25|608.09|597.79|804
1704892200000|2024-01-10 13:10:00|611.05|600.75|612|601.7|613.6|603.3|611.05|600.75|647
1704892500000|2024-01-10 13:15:00|611.85|601.55|610.3|600|612.5|602.2|609.95|599.65|447
1704892800000|2024-01-10 13:20:00|610.4|600.1|611.71|601.41|611.8|601.5|609.3|599|355
1704893100000|2024-01-10 13:25:00|611.7|601.4|613.8|603.5|614|603.7|611.65|601.35|433
1704893400000|2024-01-10 13:30:00|613.85|603.55|610.9|600.6|613.95|603.65|610.7|600.4|608
1704893700000|2024-01-10 13:35:00|610.85|600.55|612.15|601.85|612.18|601.88|610.75|600.45|455
1704894000000|2024-01-10 13:40:00|612.12|601.82|612.63|602.33|612.69|602.39|611.28|600.98|637
1704894300000|2024-01-10 13:45:00|612.56|602.26|611.07|600.77|614.25|603.95|610.55|600.25|599
1704894600000|2024-01-10 13:50:00|610.96|600.66|611.97|601.67|612.64|602.34|610.45|600.15|642
1704894900000|2024-01-10 13:55:00|612.02|601.72|613.67|603.37|614.12|603.82|611.85|601.55|622
1704895200000|2024-01-10 14:00:00|613.59|603.29|612.36|602.06|614.35|604.05|611.81|601.51|676
1704895500000|2024-01-10 14:05:00|612.33|602.03|611.2|600.9|612.55|602.25|610.6|600.3|789
1704895800000|2024-01-10 14:10:00|611.15|600.85|611.95|601.65|612.6|602.3|609.93|599.63|526
1704896100000|2024-01-10 14:15:00|612.04|601.74|613.07|602.77|615.08|604.78|611.8|601.5|722
1704896400000|2024-01-10 14:20:00|612.99|602.69|612.69|602.39|614.15|603.85|612.51|602.21|740
1704896700000|2024-01-10 14:25:00|612.74|602.44|615.05|604.75|615.33|605.03|612.74|602.44|652
1704897000000|2024-01-10 14:30:00|615.11|604.81|612.85|602.55|615.48|605.18|612.6|602.3|588
1704897300000|2024-01-10 14:35:00|612.91|602.61|613.25|602.95|613.32|603.02|611.99|601.69|545
1704897600000|2024-01-10 14:40:00|613.17|602.87|613.15|602.85|613.81|603.51|612.9|602.6|417
1704897900000|2024-01-10 14:45:00|613.2|602.9|611.85|601.55|613.39|603.09|611.35|601.05|512
1704898200000|2024-01-10 14:50:00|611.81|601.51|610.55|600.25|612.15|601.85|610.1|599.8|551
1704898500000|2024-01-10 14:55:00|610.52|600.22|609.34|599.04|610.85|600.55|608.29|597.99|562
1704898800000|2024-01-10 15:00:00|609.25|598.95|610.93|600.63|612.22|601.92|606.8|596.5|768
1704899100000|2024-01-10 15:05:00|610.94|600.64|617.7|607.4|617.87|607.57|610.44|600.14|715
1704899400000|2024-01-10 15:10:00|617.87|607.57|622.65|612.35|622.74|612.44|617.6|607.3|768
1704899700000|2024-01-10 15:15:00|622.7|612.4|624.6|614.3|624.74|614.44|621.33|611.03|766
1704900000000|2024-01-10 15:20:00|624.54|614.24|624.65|614.35|627.12|616.82|624.3|614|790
1704900300000|2024-01-10 15:25:00|624.75|614.45|627.22|616.92|628.36|618.06|623.15|612.85|778
1704900600000|2024-01-10 15:30:00|627.27|616.97|623.25|612.95|627.54|617.24|623.25|612.95|827
1704900900000|2024-01-10 15:35:00|623.55|613.25|627.95|617.65|628.18|617.88|623.35|613.05|708
1704901200000|2024-01-10 15:40:00|628|617.7|626.35|616.05|628.56|618.26|624.6|614.3|732
1704901500000|2024-01-10 15:45:00|626.44|616.14|628.23|617.93|628.6|618.3|624.14|613.84|807
1704901800000|2024-01-10 15:50:00|628.33|618.03|628.6|618.3|629.07|618.77|626.75|616.45|678
1704902100000|2024-01-10 15:55:00|628.5|618.2|629.4|619.1|630.43|620.13|626.45|616.15|747
1704902400000|2024-01-10 16:00:00|629.39|619.09|626.2|615.9|630.34|620.04|625.74|615.44|707
1704902700000|2024-01-10 16:05:00|626.25|615.95|627.88|617.58|628.45|618.15|625.4|615.1|520
1704903000000|2024-01-10 16:10:00|627.8|617.5|625.88|615.58|628.8|618.5|625.87|615.57|650
1704903300000|2024-01-10 16:15:00|625.83|615.53|623.44|613.14|626.67|616.37|622.88|612.58|709
1704903600000|2024-01-10 16:20:00|623.4|613.1|624.73|614.43|625.11|614.81|623|612.7|582
1704903900000|2024-01-10 16:25:00|624.78|614.48|624.81|614.51|624.99|614.69|623.4|613.1|597
1704904200000|2024-01-10 16:30:00|624.82|614.52|623.76|613.46|625.04|614.74|623.76|613.46|501
1704904500000|2024-01-10 16:35:00|623.79|613.49|622.56|612.26|623.79|613.49|621.95|611.65|733
1704904800000|2024-01-10 16:40:00|622.51|612.21|620.5|610.2|622.7|612.4|620|609.7|481
1704905100000|2024-01-10 16:45:00|620.58|610.28|622.55|612.25|623.03|612.73|618.75|608.45|710
1704905400000|2024-01-10 16:50:00|622.63|612.33|621.55|611.25|622.88|612.58|620.85|610.55|604
1704905700000|2024-01-10 16:55:00|621.65|611.35|618.77|608.47|621.65|611.35|618.2|607.9|688
1704906000000|2024-01-10 17:00:00|618.85|608.55|619.13|608.83|620.21|609.91|618.05|607.75|858
1704906300000|2024-01-10 17:05:00|619.14|608.84|620.64|610.34|620.84|610.54|618.6|608.3|617
1704906600000|2024-01-10 17:10:00|620.62|610.32|620.71|610.41|621.39|611.09|620.38|610.08|496
1704906900000|2024-01-10 17:15:00|620.56|610.26|620.25|609.95|621.04|610.74|619.5|609.2|435
1704907200000|2024-01-10 17:20:00|620.16|609.86|621.7|611.4|622.51|612.21|619.95|609.65|438
1704907500000|2024-01-10 17:25:00|621.59|611.29|621.36|611.06|622.23|611.93|621|610.7|333
1704907800000|2024-01-10 17:30:00|621.37|611.07|621.15|610.85|621.57|611.27|620|609.7|395
1704908100000|2024-01-10 17:35:00|621.1|610.8|624.84|614.54|624.94|614.64|620.85|610.55|561
1704908400000|2024-01-10 17:40:00|624.75|614.45|627|616.7|627.86|617.56|624.33|614.03|604
1704908700000|2024-01-10 17:45:00|627.16|616.86|625.7|615.4|627.2|616.9|624.7|614.4|753
1704909000000|2024-01-10 17:50:00|625.71|615.41|628.79|618.49|628.8|618.5|625.7|615.4|445
1704909300000|2024-01-10 17:55:00|628.77|618.47|629.51|619.21|630.55|620.25|628.2|617.9|590
1704909600000|2024-01-10 18:00:00|629.55|619.25|631.18|620.88|631.42|621.12|628.5|618.2|619
1704909900000|2024-01-10 18:05:00|631.19|620.89|627.3|617|631.19|620.89|626.56|616.26|601
1704910200000|2024-01-10 18:10:00|627.28|616.98|628.24|617.94|629.26|618.96|626.9|616.6|418
1704910500000|2024-01-10 18:15:00|628.25|617.95|627.96|617.66|628.93|618.63|627.05|616.75|679
1704910800000|2024-01-10 18:20:00|628.04|617.74|627.3|617|628.88|618.58|626.95|616.65|583
1704911100000|2024-01-10 18:25:00|627.21|616.91|628.55|618.25|629.15|618.85|627.21|616.91|484
1704911400000|2024-01-10 18:30:00|628.65|618.35|629.15|618.85|629.57|619.27|628.5|618.2|528
1704911700000|2024-01-10 18:35:00|629.1|618.8|631.27|620.97|632.37|622.07|629.05|618.75|415
1704912000000|2024-01-10 18:40:00|631.17|620.87|629.21|618.91|631.3|621|628.62|618.32|531
1704912300000|2024-01-10 18:45:00|629.28|618.98|630.69|620.39|630.69|620.39|628.74|618.44|506
1704912600000|2024-01-10 18:50:00|630.64|620.34|631|620.7|631.37|621.07|630.22|619.92|367
1704912900000|2024-01-10 18:55:00|630.97|620.67|631.7|621.4|631.77|621.47|630.8|620.5|372
1704913200000|2024-01-10 19:00:00|631.71|621.41|632.51|622.21|632.8|622.5|631.32|621.02|382
1704913500000|2024-01-10 19:05:00|632.54|622.24|632.7|622.4|633.4|623.1|629.38|619.08|535
1704913800000|2024-01-10 19:10:00|632.69|622.39|634.2|623.9|634.9|624.6|631.07|620.77|666
1704914100000|2024-01-10 19:15:00|634.19|623.89|635.02|624.72|635.6|625.3|633.27|622.97|404
1704914400000|2024-01-10 19:20:00|635.16|624.86|637.17|626.87|637.65|627.35|634.02|623.72|556
1704914700000|2024-01-10 19:25:00|637.16|626.86|636.02|625.72|637.7|627.4|634.26|623.96|604
1704915000000|2024-01-10 19:30:00|636.12|625.82|637.99|627.69|638.1|627.8|634.78|624.48|606
1704915300000|2024-01-10 19:35:00|638.1|627.8|637.77|627.47|638.1|627.8|635.27|624.97|667
1704915600000|2024-01-10 19:40:00|637.75|627.45|639.35|629.05|639.5|629.2|637.58|627.28|489
1704915900000|2024-01-10 19:45:00|639.34|629.04|638.38|628.08|639.76|629.46|637.92|627.62|482
1704916200000|2024-01-10 19:50:00|638.39|628.09|640.57|630.27|640.57|630.27|637.93|627.63|417
1704916500000|2024-01-10 19:55:00|640.53|630.23|639.95|629.65|640.9|630.6|638.83|628.53|588
1704916800000|2024-01-10 20:00:00|639.85|629.55|637.95|627.65|639.85|629.55|636.46|626.16|570
1704917100000|2024-01-10 20:05:00|637.9|627.6|635.92|625.62|637.9|627.6|634.71|624.41|625
1704917400000|2024-01-10 20:10:00|635.87|625.57|630.78|620.48|636.55|626.25|626.51|616.21|861
1704917700000|2024-01-10 20:15:00|630.83|620.53|631.78|621.48|634.45|624.15|630.16|619.86|635
1704918000000|2024-01-10 20:20:00|631.8|621.5|628.79|618.49|631.95|621.65|627.38|617.08|647
1704918300000|2024-01-10 20:25:00|628.81|618.51|631.6|621.3|632|621.7|628.75|618.45|396
1704918600000|2024-01-10 20:30:00|631.57|621.27|632.2|621.9|632.74|622.44|631.34|621.04|266
1704918900000|2024-01-10 20:35:00|632.28|621.98|631.73|621.43|632.5|622.2|630.85|620.55|455
1704919200000|2024-01-10 20:40:00|631.77|621.47|632.25|621.95|635.58|625.28|628.51|618.21|834
1704919500000|2024-01-10 20:45:00|632.04|621.74|636.21|625.91|639.39|629.09|630.17|619.87|793
1704919800000|2024-01-10 20:50:00|636.14|625.84|637.04|626.74|637.8|627.5|633.38|623.08|775
1704920100000|2024-01-10 20:55:00|637.09|626.79|641.71|631.41|642|631.7|635.38|625.08|593
1704920400000|2024-01-10 21:00:00|641.72|631.42|640.9|630.6|642.3|632|638.47|628.17|904
1704920700000|2024-01-10 21:05:00|640.91|630.61|647.7|637.4|647.95|637.65|640.85|630.55|761
1704921000000|2024-01-10 21:10:00|647.72|637.42|652.9|642.6|653.75|643.45|647.5|637.2|751
1704921300000|2024-01-10 21:15:00|653.22|642.92|650.76|640.46|654.27|643.97|648.41|638.11|1000
1704921600000|2024-01-10 21:20:00|650.59|640.29|654.55|644.25|654.7|644.4|648.56|638.26|852
1704921900000|2024-01-10 21:25:00|654.5|644.2|655.59|645.29|657.43|647.13|653.38|643.08|820
1704922200000|2024-01-10 21:30:00|655.53|645.23|655.85|645.55|657.58|647.28|653.03|642.73|995
1704922500000|2024-01-10 21:35:00|655.68|645.38|652.21|641.91|657.74|647.44|651.64|641.34|990
1704922800000|2024-01-10 21:40:00|651.92|641.62|652.22|641.92|652.42|642.12|648.87|638.57|902
1704923100000|2024-01-10 21:45:00|652.17|641.87|655.35|645.05|656.87|646.57|651.41|641.11|837
1704923400000|2024-01-10 21:50:00|655.36|645.06|661.33|651.03|661.51|651.21|653.96|643.66|809
1704923700000|2024-01-10 21:55:00|661.43|651.13|664.05|653.75|664.71|654.41|660.66|650.36|757
1704924000000|2024-01-10 22:00:00|664.03|653.73|661.16|650.86|664.8|654.5|660.67|650.37|923
1704924300000|2024-01-10 22:05:00|661.15|650.85|660.52|650.22|661.95|651.65|660.38|650.08|691
1704924600000|2024-01-10 22:10:00|660.5|650.2|664.76|654.46|664.9|654.6|660.4|650.1|745
1704924900000|2024-01-10 22:15:00|664.68|654.38|665.83|655.53|666.8|656.5|664.36|654.06|772
1704925200000|2024-01-10 22:20:00|665.84|655.54|670.05|659.75|670.6|660.3|665.7|655.4|775
1704925500000|2024-01-10 22:25:00|670.07|659.77|668.89|658.59|671.48|661.18|667.61|657.31|875
1704925800000|2024-01-10 22:30:00|668.73|658.43|668.82|658.52|670.22|659.92|665.5|655.2|757
1704926100000|2024-01-10 22:35:00|668.84|658.54|667.69|657.39|669.8|659.5|667.61|657.31|688
1704926400000|2024-01-10 22:40:00|667.8|657.5|662.3|652|667.9|657.6|662.05|651.75|627
1704926700000|2024-01-10 22:45:00|661.81|651.51|661.9|651.6|662.76|652.46|660.88|650.58|659
1704927000000|2024-01-10 22:50:00|661.99|651.69|666.14|655.84|666.17|655.87|661.83|651.53|679
1704927300000|2024-01-10 22:55:00|666.03|655.73|666.84|656.54|667.4|657.1|665.21|654.91|646
1704927600000|2024-01-10 23:00:00|666.7|656.4|669.1|658.8|669.46|659.16|666.2|655.9|668
1704927900000|2024-01-10 23:05:00|669|658.7|672.8|662.5|673.08|662.78|669|658.7|483
1704928200000|2024-01-10 23:10:00|672.65|662.35|676.8|666.5|676.95|666.65|672.4|662.1|454
1704928500000|2024-01-10 23:15:00|676.81|666.51|678.32|668.02|680.39|670.09|675.53|665.23|476
1704928800000|2024-01-10 23:20:00|678.2|667.9|675.4|665.1|679.5|669.2|674.69|664.39|650
1704929100000|2024-01-10 23:25:00|675.49|665.19|668.2|657.9|675.49|665.19|668.15|657.85|785
1704929400000|2024-01-10 23:30:00|668.15|657.85|668.92|658.62|669.15|658.85|663.36|653.06|763
1704929700000|2024-01-10 23:35:00|668.88|658.58|663.29|652.99|669.25|658.95|662.87|652.57|799
1704930000000|2024-01-10 23:40:00|663.25|652.95|663.59|653.29|664.85|654.55|661.68|651.38|825
1704930300000|2024-01-10 23:45:00|663.68|653.38|662.77|652.47|664.82|654.52|662.64|652.34|538
1704930600000|2024-01-10 23:50:00|662.8|652.5|660.32|650.02|663.64|653.34|659.94|649.64|769
1704930900000|2024-01-10 23:55:00|660.34|650.04|661.72|651.42|661.77|651.47|660.13|649.83|688
1704931200000|2024-01-11 00:00:00|661.69|651.39|660.92|650.62|663.23|652.93|656.83|646.53|878
1704931500000|2024-01-11 00:05:00|660.99|650.69|657.84|647.54|662.56|652.26|657.74|647.44|826
1704931800000|2024-01-11 00:10:00|657.96|647.66|659.66|649.36|660.14|649.84|657.32|647.02|709
1704932100000|2024-01-11 00:15:00|659.79|649.49|660.16|649.86|662.39|652.09|659.29|648.99|774
1704932400000|2024-01-11 00:20:00|660.11|649.81|660.48|650.18|662.4|652.1|660.06|649.76|737
1704932700000|2024-01-11 00:25:00|660.6|650.3|662.45|652.15|663.46|653.16|659.38|649.08|772
1704933000000|2024-01-11 00:30:00|662.46|652.16|666.28|655.98|667.13|656.83|661.94|651.64|659
1704933300000|2024-01-11 00:35:00|666.43|656.13|668.24|657.94|669.29|658.99|664.57|654.27|770
1704933600000|2024-01-11 00:40:00|668.21|657.91|668.11|657.81|668.77|658.47|666.89|656.59|771
1704933900000|2024-01-11 00:45:00|668.13|657.83|668.07|657.77|668.86|658.56|666.38|656.08|784
1704934200000|2024-01-11 00:50:00|668.02|657.72|670.59|660.29|671.55|661.25|667.91|657.61|791
1704934500000|2024-01-11 00:55:00|670.57|660.27|670.16|659.86|671.79|661.49|669.57|659.27|746
1704934800000|2024-01-11 01:00:00|670.19|659.89|668.35|658.05|671.1|660.8|668.05|657.75|588
1704935100000|2024-01-11 01:05:00|668.4|658.1|667.15|656.85|668.4|658.1|665.66|655.36|656
1704935400000|2024-01-11 01:10:00|667.13|656.83|671.02|660.72|671.04|660.74|666.78|656.48|580
1704935700000|2024-01-11 01:15:00|671.04|660.74|671.23|660.93|671.36|661.06|669.83|659.53|664
1704936000000|2024-01-11 01:20:00|671.18|660.88|673.27|662.97|673.29|662.99|670.7|660.4|536
1704936300000|2024-01-11 01:25:00|673.23|662.93|672.7|662.4|673.28|662.98|671.53|661.23|562
1704936600000|2024-01-11 01:30:00|672.6|662.3|669.47|659.17|672.95|662.65|669.35|659.05|713
1704936900000|2024-01-11 01:35:00|669.5|659.2|669.86|659.56|670.55|660.25|668.93|658.63|663
1704937200000|2024-01-11 01:40:00|669.88|659.58|671.9|661.6|671.96|661.66|669.53|659.23|596
1704937500000|2024-01-11 01:45:00|671.87|661.57|674.21|663.91|674.21|663.91|671.3|661|709
1704937800000|2024-01-11 01:50:00|674.22|663.92|675.9|665.6|676.23|665.93|673.06|662.76|749
1704938100000|2024-01-11 01:55:00|675.82|665.52|673.25|662.95|677.17|666.87|673.09|662.79|671
1704938400000|2024-01-11 02:00:00|673.37|663.07|671.75|661.45|673.49|663.19|671.36|661.06|480
1704938700000|2024-01-11 02:05:00|671.85|661.55|671.04|660.74|672.52|662.22|671.04|660.74|396
1704939000000|2024-01-11 02:10:00|671.13|660.83|671.61|661.31|671.8|661.5|670.53|660.23|338
1704939300000|2024-01-11 02:15:00|671.58|661.28|672.4|662.1|672.8|662.5|671.24|660.94|407
1704939600000|2024-01-11 02:20:00|672.22|661.92|671.98|661.68|673.24|662.94|671.82|661.52|372
1704939900000|2024-01-11 02:25:00|671.97|661.67|671.05|660.75|671.97|661.67|670|659.7|209
1704940200000|2024-01-11 02:30:00|671|660.7|673.52|663.22|673.84|663.54|670.9|660.6|307
1704940500000|2024-01-11 02:35:00|673.5|663.2|671.44|661.14|673.63|663.33|670.64|660.34|567
1704940800000|2024-01-11 02:40:00|671.4|661.1|670.86|660.56|671.93|661.63|669.57|659.27|683
1704941100000|2024-01-11 02:45:00|670.84|660.54|672.91|662.61|672.91|662.61|670.71|660.41|574
1704941400000|2024-01-11 02:50:00|672.92|662.62|672.52|662.22|674.62|664.32|672.46|662.16|554
1704941700000|2024-01-11 02:55:00|672.61|662.31|670.3|660|672.61|662.31|670.3|660|432
1704942000000|2024-01-11 03:00:00|670.25|659.95|670.6|660.3|672.25|661.95|669.9|659.6|351
1704942300000|2024-01-11 03:05:00|670.55|660.25|671.05|660.75|672.3|662|669.55|659.25|231
1704942600000|2024-01-11 03:10:00|671.1|660.8|669.3|659|671.2|660.9|669.25|658.95|295
1704942900000|2024-01-11 03:15:00|669.45|659.15|669.22|658.92|669.75|659.45|666.2|655.9|597
1704943200000|2024-01-11 03:20:00|669.33|659.03|669.6|659.3|669.79|659.49|668.68|658.38|598
1704943500000|2024-01-11 03:25:00|669.51|659.21|669.37|659.07|671.44|661.14|669.24|658.94|550
1704943800000|2024-01-11 03:30:00|669.46|659.16|671.97|661.67|672.14|661.84|669.32|659.02|526
1704944100000|2024-01-11 03:35:00|671.95|661.65|672.71|662.41|673.72|663.42|671.95|661.65|582
1704944400000|2024-01-11 03:40:00|672.69|662.39|671.6|661.3|672.92|662.62|671.4|661.1|393
1704944700000|2024-01-11 03:45:00|671.55|661.25|671.6|661.3|672.65|662.35|670.95|660.65|396
1704945000000|2024-01-11 03:50:00|671.54|661.24|673.6|663.3|674.18|663.88|671.15|660.85|324
1704945300000|2024-01-11 03:55:00|673.73|663.43|676.85|666.55|676.94|666.64|673.38|663.08|505
1704945600000|2024-01-11 04:00:00|676.8|666.5|676.15|665.85|676.85|666.55|674.16|663.86|459
1704945900000|2024-01-11 04:05:00|676.1|665.8|680.29|669.99|680.44|670.14|674.7|664.4|456
1704946200000|2024-01-11 04:10:00|680.09|669.79|680.44|670.14|680.8|670.5|676.97|666.67|523
1704946500000|2024-01-11 04:15:00|681.65|671.35|681.94|671.64|683.72|673.42|680.74|670.44|693
1704946800000|2024-01-11 04:20:00|681.91|671.61|682.1|671.8|682.45|672.15|681.04|670.74|385
1704947100000|2024-01-11 04:25:00|682.05|671.75|679.45|669.15|682.05|671.75|679.3|669|309
1704947400000|2024-01-11 04:30:00|679.4|669.1|676.5|666.2|679.4|669.1|676.25|665.95|299
1704947700000|2024-01-11 04:35:00|676.55|666.25|676.32|666.02|677.02|666.72|674.83|664.53|463
1704948000000|2024-01-11 04:40:00|676.28|665.98|675.54|665.24|676.43|666.13|675.18|664.88|436
1704948300000|2024-01-11 04:45:00|675.56|665.26|674.51|664.21|676.19|665.89|673.97|663.67|306
1704948600000|2024-01-11 04:50:00|674.63|664.33|677.05|666.75|677.17|666.87|674.32|664.02|337
1704948900000|2024-01-11 04:55:00|677.02|666.72|677.04|666.74|677.8|667.5|676.92|666.62|367
1704949200000|2024-01-11 05:00:00|677.09|666.79|674.35|664.05|677.09|666.79|674.2|663.9|299
1704949500000|2024-01-11 05:05:00|674.3|664|673.5|663.2|674.7|664.4|672.71|662.41|252
1704949800000|2024-01-11 05:10:00|673.55|663.25|673.61|663.31|674.5|664.2|673.4|663.1|244
1704950100000|2024-01-11 05:15:00|673.65|663.35|673.61|663.31|675.12|664.82|672.72|662.42|426
1704950400000|2024-01-11 05:20:00|673.68|663.38|673.09|662.79|674.11|663.81|672.66|662.36|368
1704950700000|2024-01-11 05:25:00|673.07|662.77|672.65|662.35|673.09|662.79|672.09|661.79|262
1704951000000|2024-01-11 05:30:00|672.63|662.33|670.35|660.05|672.68|662.38|669.76|659.46|315
1704951300000|2024-01-11 05:35:00|670.33|660.03|667.64|657.34|670.4|660.1|665.86|655.56|683
1704951600000|2024-01-11 05:40:00|667.61|657.31|666.74|656.44|668.77|658.47|666.27|655.97|545
1704951900000|2024-01-11 05:45:00|666.73|656.43|668.75|658.45|669.95|659.65|665.02|654.72|695
1704952200000|2024-01-11 05:50:00|668.79|658.49|669.77|659.47|670.25|659.95|668.53|658.23|531
1704952500000|2024-01-11 05:55:00|669.72|659.42|668.88|658.58|670.34|660.04|668.68|658.38|334
1704952800000|2024-01-11 06:00:00|668.93|658.63|668.09|657.79|670.19|659.89|667.94|657.64|346
1704953100000|2024-01-11 06:05:00|668.07|657.77|665.89|655.59|668.13|657.83|665.4|655.1|734
1704953400000|2024-01-11 06:10:00|665.82|655.52|662.41|652.11|665.82|655.52|661.09|650.79|722
1704953700000|2024-01-11 06:15:00|662.49|652.19|664.59|654.29|664.59|654.29|662.22|651.92|737
1704954000000|2024-01-11 06:20:00|664.57|654.27|664.1|653.8|665.39|655.09|663.85|653.55|422
1704954300000|2024-01-11 06:25:00|664.17|653.87|662.45|652.15|664.27|653.97|662.1|651.8|226
1704954600000|2024-01-11 06:30:00|662.4|652.1|662.03|651.73|663.93|653.63|660.89|650.59|443
1704954900000|2024-01-11 06:35:00|662|651.7|661.66|651.36|662.65|652.35|660.24|649.94|379
1704955200000|2024-01-11 06:40:00|661.74|651.44|664.5|654.2|664.66|654.36|661.74|651.44|283
1704955500000|2024-01-11 06:45:00|664.45|654.15|663.52|653.22|665.4|655.1|663.44|653.14|487
1704955800000|2024-01-11 06:50:00|663.6|653.3|662.85|652.55|663.85|653.55|662.3|652|351
1704956100000|2024-01-11 06:55:00|662.8|652.5|662.05|651.75|662.8|652.5|661.7|651.4|253
1704956400000|2024-01-11 07:00:00|662.1|651.8|663.85|653.55|663.9|653.6|662.05|651.75|323
1704956700000|2024-01-11 07:05:00|663.9|653.6|665.8|655.5|666.29|655.99|663.85|653.55|344
1704957000000|2024-01-11 07:10:00|665.83|655.53|667.27|656.97|667.3|657|665.83|655.53|358
1704957300000|2024-01-11 07:15:00|667.24|656.94|666.96|656.66|667.45|657.15|666.19|655.89|241
1704957600000|2024-01-11 07:20:00|666.99|656.69|667.82|657.52|667.94|657.64|666.62|656.32|384
1704957900000|2024-01-11 07:25:00|667.78|657.48|669.09|658.79|669.09|658.79|667.59|657.29|286
1704958200000|2024-01-11 07:30:00|669.15|658.85|667.59|657.29|669.36|659.06|666.73|656.43|458
1704958500000|2024-01-11 07:35:00|667.62|657.32|667.5|657.2|667.62|657.32|665.7|655.4|324
1704958800000|2024-01-11 07:40:00|667.45|657.15|668.46|658.16|668.7|658.4|667|656.7|223
1704959100000|2024-01-11 07:45:00|668.51|658.21|668.61|658.31|668.89|658.59|668.35|658.05|272
1704959400000|2024-01-11 07:50:00|668.58|658.28|669.2|658.9|670.27|659.97|668.56|658.26|349
1704959700000|2024-01-11 07:55:00|669.23|658.93|670.43|660.13|670.49|660.19|668.67|658.37|435
1704960000000|2024-01-11 08:00:00|670.38|660.08|668.91|658.61|670.83|660.53|668.48|658.18|436
1704960300000|2024-01-11 08:05:00|668.98|658.68|668.25|657.95|669.63|659.33|668.2|657.9|295
1704960600000|2024-01-11 08:10:00|668.2|657.9|670.04|659.74|670.64|660.34|668|657.7|281
1704960900000|2024-01-11 08:15:00|670.19|659.89|676.45|666.15|676.5|666.2|669.55|659.25|454
1704961200000|2024-01-11 08:20:00|676.7|666.4|679.36|669.06|679.56|669.26|676.6|666.3|495
1704961500000|2024-01-11 08:25:00|679.41|669.11|680.62|670.32|681.69|671.39|679.1|668.8|415
1704961800000|2024-01-11 08:30:00|680.61|670.31|675.28|664.98|680.89|670.59|675.24|664.94|546
1704962100000|2024-01-11 08:35:00|675.27|664.97|676.79|666.49|678.44|668.14|675.03|664.73|439
1704962400000|2024-01-11 08:40:00|676.84|666.54|674.69|664.39|676.84|666.54|674.35|664.05|244
1704962700000|2024-01-11 08:45:00|674.74|664.44|674.24|663.94|675.8|665.5|674.15|663.85|279
1704963000000|2024-01-11 08:50:00|674.2|663.9|676.53|666.73|676.71|666.91|674.2|663.9|319
1704963300000|2024-01-11 08:55:00|676.54|666.74|678.53|668.73|678.72|668.92|676.01|666.21|199
1704963600000|2024-01-11 09:00:00|678.43|668.63|681.52|671.72|681.52|671.72|677.87|668.07|470
1704963900000|2024-01-11 09:05:00|681.47|671.67|679.65|669.85|682.82|673.02|679.36|669.56|503
1704964200000|2024-01-11 09:10:00|679.64|669.84|680.25|670.45|681|671.2|678.56|668.76|364
1704964500000|2024-01-11 09:15:00|680.17|670.37|679.94|670.14|683.09|673.29|679.53|669.73|379
1704964800000|2024-01-11 09:20:00|679.95|670.15|680.95|671.15|681.75|671.95|679.4|669.6|242
1704965100000|2024-01-11 09:25:00|680.9|671.1|680.4|670.6|680.96|671.16|679.65|669.85|182
1704965400000|2024-01-11 09:30:00|680.35|670.55|680.29|670.49|680.7|670.9|679.75|669.95|191
1704965700000|2024-01-11 09:35:00|680.27|670.47|679.56|669.76|680.58|670.78|679.56|669.76|179
1704966000000|2024-01-11 09:40:00|679.59|669.79|682.4|672.6|683.22|673.42|679.55|669.75|323
1704966300000|2024-01-11 09:45:00|682.34|672.54|681.58|671.78|683.2|673.4|681.46|671.66|346
1704966600000|2024-01-11 09:50:00|681.62|671.82|680.97|671.17|682.04|672.24|680.02|670.22|354
1704966900000|2024-01-11 09:55:00|680.89|671.09|678.25|668.45|680.97|671.17|678.09|668.29|376
1704967200000|2024-01-11 10:00:00|678.33|668.53|679.02|669.22|680.39|670.59|677.83|668.03|346
1704967500000|2024-01-11 10:05:00|678.99|669.19|678.18|668.38|679.78|669.98|678.14|668.34|389
1704967800000|2024-01-11 10:10:00|678.27|668.47|679.93|670.13|679.93|670.13|678.18|668.38|303
1704968100000|2024-01-11 10:15:00|679.92|670.12|683.22|673.42|683.3|673.5|679.91|670.11|418
1704968400000|2024-01-11 10:20:00|683.25|673.45|684.35|674.55|684.82|675.02|682.94|673.14|472
1704968700000|2024-01-11 10:25:00|684.3|674.5|686.37|676.57|686.37|676.57|684.24|674.44|271
1704969000000|2024-01-11 10:30:00|686.35|676.55|682.26|672.46|686.41|676.61|682.15|672.35|589
1704969300000|2024-01-11 10:35:00|682.28|672.48|683.79|673.99|684.4|674.6|682.17|672.37|431
1704969600000|2024-01-11 10:40:00|683.66|673.86|686.92|677.12|687.21|677.41|683.66|673.86|499
1704969900000|2024-01-11 10:45:00|686.84|677.04|687.25|677.45|687.3|677.5|686.1|676.3|421
1704970200000|2024-01-11 10:50:00|687.3|677.5|688.28|678.48|689.16|679.36|687.23|677.43|516
1704970500000|2024-01-11 10:55:00|688.32|678.52|689.46|679.66|689.55|679.75|687.79|677.99|442
1704970800000|2024-01-11 11:00:00|689.45|679.65|687.12|677.32|689.47|679.67|686.39|676.59|612
1704971100000|2024-01-11 11:05:00|687.08|677.28|686.13|676.33|687.61|677.81|685.49|675.69|439
1704971400000|2024-01-11 11:10:00|686.08|676.28|689.33|679.53|689.36|679.56|685.68|675.88|293
1704971700000|2024-01-11 11:15:00|689.3|679.5|685.17|675.37|689.33|679.53|684.44|674.64|446
1704972000000|2024-01-11 11:20:00|685.16|675.36|686.17|676.37|686.71|676.91|685.16|675.36|408
1704972300000|2024-01-11 11:25:00|686.16|676.36|687.45|677.65|687.55|677.75|685.17|675.37|336
1704972600000|2024-01-11 11:30:00|687.44|677.64|685.44|675.64|687.47|677.67|684.42|674.62|614
1704972900000|2024-01-11 11:35:00|685.47|675.67|684.17|674.37|685.89|676.09|683.53|673.73|524
1704973200000|2024-01-11 11:40:00|684.18|674.38|688.29|678.49|688.38|678.58|684.11|674.31|441
1704973500000|2024-01-11 11:45:00|688.19|678.39|689.61|679.81|690.12|680.32|688.19|678.39|595
1704973800000|2024-01-11 11:50:00|689.62|679.82|690.67|680.87|690.73|680.93|689.47|679.67|436
1704974100000|2024-01-11 11:55:00|690.66|680.86|690.26|680.46|690.75|680.95|690.03|680.23|432
1704974400000|2024-01-11 12:00:00|690.3|680.5|690.97|681.17|691.73|681.93|689.6|679.8|564
1704974700000|2024-01-11 12:05:00|690.96|681.16|693.86|684.06|694.11|684.31|690.95|681.15|524
1704975000000|2024-01-11 12:10:00|693.84|684.04|689.98|680.18|693.87|684.07|689.97|680.17|649
1704975300000|2024-01-11 12:15:00|690.08|680.28|689.64|679.84|690.17|680.37|689.03|679.23|524
1704975600000|2024-01-11 12:20:00|689.62|679.82|691.41|681.61|692.19|682.39|689.07|679.27|448
1704975900000|2024-01-11 12:25:00|691.44|681.64|690.77|680.97|691.75|681.95|690.05|680.25|351
1704976200000|2024-01-11 12:30:00|691.26|681.46|692.06|682.26|692.14|682.34|688.94|679.14|556
1704976500000|2024-01-11 12:35:00|692.02|682.22|693.85|684.05|694.75|684.95|691.98|682.18|445
1704976800000|2024-01-11 12:40:00|693.98|684.18|692.79|682.99|694.78|684.98|692.19|682.39|478
1704977100000|2024-01-11 12:45:00|692.72|682.92|693.68|683.88|695.43|685.63|692.36|682.56|393
1704977400000|2024-01-11 12:50:00|693.71|683.91|694.95|685.15|696.1|686.3|693.44|683.64|432
1704977700000|2024-01-11 12:55:00|694.89|685.09|695.47|685.67|696.09|686.29|694.6|684.8|266
1704978000000|2024-01-11 13:00:00|695.44|685.64|692.41|682.61|696.14|686.34|690.48|680.68|520
1704978300000|2024-01-11 13:05:00|692.27|682.47|695.73|685.93|695.86|686.06|691.73|681.93|432
1704978600000|2024-01-11 13:10:00|695.68|685.88|694.5|684.7|696.65|686.85|693.06|683.26|517
1704978900000|2024-01-11 13:15:00|694.51|684.71|697.45|687.65|697.69|687.89|694.3|684.5|365
1704979200000|2024-01-11 13:20:00|697.54|687.74|699.06|689.26|699.09|689.29|696.94|687.14|451
1704979500000|2024-01-11 13:25:00|699.09|689.29|695.34|685.54|699.41|689.61|694.42|684.62|463
1704979800000|2024-01-11 13:30:00|695.35|685.55|687.2|677.4|696.77|686.97|680.73|670.93|921
1704980100000|2024-01-11 13:35:00|687.34|677.54|686.06|676.26|689.9|680.1|684.95|675.15|502
1704980400000|2024-01-11 13:40:00|686.16|676.36|683.71|673.91|686.16|676.36|682.35|672.55|570
1704980700000|2024-01-11 13:45:00|683.72|673.92|686.81|677.01|687.2|677.4|683.63|673.83|365
1704981000000|2024-01-11 13:50:00|686.74|676.94|687.24|677.44|687.99|678.19|685.95|676.15|294
1704981300000|2024-01-11 13:55:00|687.25|677.45|684.94|675.14|687.34|677.54|684.25|674.45|341
1704981600000|2024-01-11 14:00:00|684.92|675.12|687.41|677.61|688.42|678.62|681.68|671.88|438
1704981900000|2024-01-11 14:05:00|687.42|677.62|687.33|677.53|688.76|678.96|685.97|676.17|547
1704982200000|2024-01-11 14:10:00|687.35|677.55|688.87|679.07|688.89|679.09|686.66|676.86|371
1704982500000|2024-01-11 14:15:00|688.88|679.08|682.98|673.18|688.88|679.08|682.54|672.74|668
1704982800000|2024-01-11 14:20:00|683.06|673.26|680.37|670.57|683.45|673.65|678.77|668.97|742
1704983100000|2024-01-11 14:25:00|680.66|670.86|682.93|673.13|684.65|674.85|680.62|670.82|565
1704983400000|2024-01-11 14:30:00|682.83|673.03|685.81|676.01|686.13|676.33|679.58|669.78|716
1704983700000|2024-01-11 14:35:00|685.95|676.15|691.62|681.82|692.06|682.26|685.59|675.79|657
1704984000000|2024-01-11 14:40:00|691.5|681.7|693.64|683.84|694.38|684.58|691|681.2|694
1704984300000|2024-01-11 14:45:00|693.63|683.83|701.35|691.55|701.56|691.76|693.27|683.47|822
1704984600000|2024-01-11 14:50:00|701.34|691.54|696.09|686.29|701.45|691.65|695.95|686.15|783
1704984900000|2024-01-11 14:55:00|696.14|686.34|698.48|688.68|698.48|688.68|692.05|682.25|627
1704985200000|2024-01-11 15:00:00|698.47|688.67|694.13|684.33|698.74|688.94|694.13|684.33|744
1704985500000|2024-01-11 15:05:00|694.11|684.31|695.26|685.46|696.6|686.8|690.77|680.97|664
1704985800000|2024-01-11 15:10:00|695.3|685.5|694.21|684.41|696.16|686.36|693.15|683.35|621
1704986100000|2024-01-11 15:15:00|694.09|684.29|687.87|678.07|694.09|684.29|686.81|677.01|977
1704986400000|2024-01-11 15:20:00|687.86|678.06|688.63|678.83|691.32|681.52|687.03|677.23|889
1704986700000|2024-01-11 15:25:00|688.48|678.68|687.21|677.41|689.78|679.98|686.24|676.44|758
1704987000000|2024-01-11 15:30:00|687.23|677.43|687.1|677.3|689.05|679.25|686.36|676.56|804
1704987300000|2024-01-11 15:35:00|687.05|677.25|680.87|671.07|688.83|679.03|680.48|670.68|865
1704987600000|2024-01-11 15:40:00|680.61|670.81|676.43|666.63|682.79|672.99|673.52|663.72|995
1704987900000|2024-01-11 15:45:00|676.41|666.61|671.61|661.81|677.06|667.26|670.5|660.7|1039
1704988200000|2024-01-11 15:50:00|671.6|661.8|671.52|661.72|672.76|662.96|667.07|657.27|1020
1704988500000|2024-01-11 15:55:00|671.46|661.66|673.01|663.21|673.47|663.67|669.9|660.1|966
1704988800000|2024-01-11 16:00:00|673.02|663.22|676.5|666.7|676.85|667.05|671.4|661.6|945
1704989100000|2024-01-11 16:05:00|676.55|666.75|667.58|657.78|676.95|667.15|667.58|657.78|910
1704989400000|2024-01-11 16:10:00|667.55|657.75|662.7|652.9|669.23|659.43|662.18|652.38|983
1704989700000|2024-01-11 16:15:00|662.75|652.95|665.86|656.06|666.34|656.54|658.6|648.8|1019
1704990000000|2024-01-11 16:20:00|665.85|656.05|665.54|655.74|666.18|656.38|663.78|653.98|1049
1704990300000|2024-01-11 16:25:00|665.53|655.73|664.28|654.48|667.51|657.71|663.56|653.76|1042
1704990600000|2024-01-11 16:30:00|664.23|654.43|667.04|657.24|667.25|657.45|660.42|650.62|1013
1704990900000|2024-01-11 16:35:00|666.9|657.1|670.73|660.93|671.45|661.65|666.28|656.48|880
1704991200000|2024-01-11 16:40:00|670.76|660.96|670.52|660.72|672.5|662.7|669.99|660.19|749
1704991500000|2024-01-11 16:45:00|670.51|660.71|672.88|663.08|673.03|663.23|670.12|660.32|694
1704991800000|2024-01-11 16:50:00|672.85|663.05|671.4|661.6|672.9|663.1|669.79|659.99|799
1704992100000|2024-01-11 16:55:00|671.32|661.52|672.33|662.53|672.94|663.14|669.25|659.45|709
1704992400000|2024-01-11 17:00:00|672.38|662.58|676.97|667.17|677.7|667.9|672.29|662.49|755
1704992700000|2024-01-11 17:05:00|676.82|667.02|679.44|669.64|679.44|669.64|676.6|666.8|681
1704993000000|2024-01-11 17:10:00|679.35|669.55|679.7|669.9|680.76|670.96|679.35|669.55|442
1704993300000|2024-01-11 17:15:00|679.75|669.95|676.85|667.05|679.9|670.1|674.95|665.15|722
1704993600000|2024-01-11 17:20:00|676.86|667.06|677.23|667.43|677.53|667.73|675.65|665.85|640
1704993900000|2024-01-11 17:25:00|677.24|667.44|671.81|662.01|677.58|667.78|670.22|660.42|740
1704994200000|2024-01-11 17:30:00|671.72|661.92|675.54|665.74|675.62|665.82|671.53|661.73|739
1704994500000|2024-01-11 17:35:00|675.5|665.7|676.3|666.5|676.4|666.6|673.84|664.04|526
1704994800000|2024-01-11 17:40:00|676.28|666.48|680.06|670.26|680.7|670.9|675.9|666.1|693
1704995100000|2024-01-11 17:45:00|680.1|670.3|681.1|671.3|681.24|671.44|679.73|669.93|514
1704995400000|2024-01-11 17:50:00|681.15|671.35|681.64|671.84|681.72|671.92|679.59|669.79|612
1704995700000|2024-01-11 17:55:00|681.67|671.87|681.49|671.69|681.7|671.9|678.96|669.16|621
1704996000000|2024-01-11 18:00:00|681.44|671.64|678.3|668.5|681.45|671.65|677.74|667.94|816
1704996300000|2024-01-11 18:05:00|678.31|668.51|680.88|671.08|681.07|671.27|678.12|668.32|664
1704996600000|2024-01-11 18:10:00|680.99|671.19|678.8|669|681.08|671.28|678.48|668.68|396
1704996900000|2024-01-11 18:15:00|678.82|669.02|678.94|669.14|680.49|670.69|678.29|668.49|502
1704997200000|2024-01-11 18:20:00|678.9|669.1|681.12|671.32|681.3|671.5|678.37|668.57|510
1704997500000|2024-01-11 18:25:00|681.13|671.33|682.66|672.86|682.87|673.07|681.05|671.25|459
1704997800000|2024-01-11 18:30:00|682.7|672.9|681.81|672.01|682.81|673.01|681.2|671.4|429
1704998100000|2024-01-11 18:35:00|681.8|672|686.4|676.6|686.45|676.65|681.59|671.79|316
1704998400000|2024-01-11 18:40:00|686.45|676.65|686.81|677.01|687.19|677.39|685.94|676.14|489
1704998700000|2024-01-11 18:45:00|686.8|677|684.92|675.12|687.71|677.91|683.96|674.16|623
1704999000000|2024-01-11 18:50:00|684.97|675.17|686.68|676.88|687.19|677.39|684.01|674.21|389
1704999300000|2024-01-11 18:55:00|686.61|676.81|687.95|678.15|687.95|678.15|686.18|676.38|331
1704999600000|2024-01-11 19:00:00|687.98|678.18|685.66|675.86|688.1|678.3|685.5|675.7|567
1704999900000|2024-01-11 19:05:00|685.75|675.95|684.62|674.82|685.75|675.95|683.8|674|597
1705000200000|2024-01-11 19:10:00|684.75|674.95|684.46|674.66|685.05|675.25|683.92|674.12|472
1705000500000|2024-01-11 19:15:00|684.45|674.65|683.08|673.28|685.93|676.13|682.22|672.42|501
1705000800000|2024-01-11 19:20:00|683.05|673.25|682.2|672.4|683.2|673.4|679.86|670.06|578
1705001100000|2024-01-11 19:25:00|682.17|672.37|678.87|669.07|682.6|672.8|678.8|669|521
1705001400000|2024-01-11 19:30:00|678.89|669.09|677.21|667.41|679.07|669.27|676.45|666.65|524
1705001700000|2024-01-11 19:35:00|677|667.2|677.73|667.93|678.8|669|675.85|666.05|493
1705002000000|2024-01-11 19:40:00|677.93|668.13|679.07|669.27|679.4|669.6|677.49|667.69|466
1705002300000|2024-01-11 19:45:00|679.19|669.39|681.27|671.47|682.27|672.47|679.08|669.28|478
1705002600000|2024-01-11 19:50:00|681.44|671.64|682.19|672.39|682.54|672.74|680.51|670.71|493
1705002900000|2024-01-11 19:55:00|682.23|672.43|682.84|673.04|683|673.2|682.05|672.25|403
1705003200000|2024-01-11 20:00:00|682.86|673.06|682.53|672.73|683.85|674.05|682.42|672.62|571
1705003500000|2024-01-11 20:05:00|682.63|672.83|684.71|674.91|685.25|675.45|682.35|672.55|488
1705003800000|2024-01-11 20:10:00|684.82|675.02|686.05|676.25|686.06|676.26|684.11|674.31|495
1705004100000|2024-01-11 20:15:00|686.02|676.22|683.4|673.6|686.21|676.41|683.29|673.49|573
1705004400000|2024-01-11 20:20:00|683.35|673.55|682.9|673.1|684.14|674.34|682.57|672.77|534
1705004700000|2024-01-11 20:25:00|682.85|673.05|681.95|672.15|683.74|673.94|681.2|671.4|551
1705005000000|2024-01-11 20:30:00|682|672.2|680.3|670.5|682.43|672.63|679.48|669.68|719
1705005300000|2024-01-11 20:35:00|680.15|670.35|675.78|665.98|680.22|670.42|675.51|665.71|803
1705005600000|2024-01-11 20:40:00|675.68|665.88|676.68|666.88|677.68|667.88|675.22|665.42|621
1705005900000|2024-01-11 20:45:00|676.63|666.83|678.6|668.8|679.85|670.05|676.34|666.54|672
1705006200000|2024-01-11 20:50:00|678.55|668.75|675.85|666.05|678.69|668.89|675.26|665.46|732
1705006500000|2024-01-11 20:55:00|675.9|666.1|676.35|666.55|676.4|666.6|674.39|664.59|665
1705006800000|2024-01-11 21:00:00|676.26|666.46|676.79|666.99|677.05|667.25|675.22|665.42|593
1705007100000|2024-01-11 21:05:00|676.84|667.04|677.62|667.82|679.51|669.71|676.5|666.7|603
1705007400000|2024-01-11 21:10:00|677.72|667.92|679.75|669.95|679.75|669.95|677.63|667.83|295
1705007700000|2024-01-11 21:15:00|679.74|669.94|681.26|671.46|681.55|671.75|679.44|669.64|381
1705008000000|2024-01-11 21:20:00|681.34|671.54|679.48|669.68|681.45|671.65|679.32|669.52|512
1705008300000|2024-01-11 21:25:00|679.58|669.78|679.64|669.84|680.56|670.76|679.5|669.7|370
1705008600000|2024-01-11 21:30:00|679.69|669.89|678.71|668.91|680.25|670.45|678.67|668.87|485
1705008900000|2024-01-11 21:35:00|678.69|668.89|678.82|669.02|679.22|669.42|677.19|667.39|493
1705009200000|2024-01-11 21:40:00|678.87|669.07|679.34|669.54|680.05|670.25|678.87|669.07|443
1705009500000|2024-01-11 21:45:00|679.45|669.65|677.64|667.84|679.54|669.74|677|667.2|617
1705009800000|2024-01-11 21:50:00|677.72|667.92|677.81|668.01|679.35|669.55|677.4|667.6|558
1705010100000|2024-01-11 21:55:00|677.87|668.07|675.07|665.27|678|668.2|674.29|664.49|615
1705010400000|2024-01-11 22:00:00|675.18|665.38|677.25|667.45|677.26|667.46|674.36|664.56|609
1705010700000|2024-01-11 22:05:00|677.23|667.43|677.27|667.47|678.02|668.22|676.91|667.11|322
1705011000000|2024-01-11 22:10:00|677.22|667.42|676.93|667.13|677.73|667.93|676.38|666.58|449
1705011300000|2024-01-11 22:15:00|677.01|667.21|677.69|667.89|677.83|668.03|676.8|667|386
1705011600000|2024-01-11 22:20:00|677.77|667.97|675.95|666.15|678.13|668.33|674.94|665.14|458
1705011900000|2024-01-11 22:25:00|675.94|666.14|672.79|662.99|676.53|666.73|672.79|662.99|443
1705012200000|2024-01-11 22:30:00|672.87|663.07|673.09|663.29|674.14|664.34|671.7|661.9|380
1705012500000|2024-01-11 22:35:00|673.18|663.38|672.32|662.52|673.18|663.38|671.37|661.57|259
1705012800000|2024-01-11 22:40:00|672.37|662.57|671.71|661.91|672.49|662.69|671.52|661.72|253
1705013100000|2024-01-11 22:45:00|671.63|661.83|672.36|662.56|672.44|662.64|670.24|660.44|218
1705013400000|2024-01-11 22:50:00|672.35|662.55|675.34|665.54|675.34|665.54|672.29|662.49|143
1705013700000|2024-01-11 22:55:00|675.35|665.55|679.65|669.85|679.81|670.01|675.35|665.55|212
1705014000000|2024-01-11 23:00:00|679.7|669.9|680.33|670.53|680.5|670.7|678.11|668.31|387
1705014300000|2024-01-11 23:05:00|680.32|670.52|680.18|670.38|680.51|670.71|679.5|669.7|361
1705014600000|2024-01-11 23:10:00|680.28|670.48|681.75|671.95|681.78|671.98|679.96|670.16|329
1705014900000|2024-01-11 23:15:00|681.9|672.1|681.26|671.46|683.53|673.73|680.8|671|572
1705015200000|2024-01-11 23:20:00|681.34|671.54|680.07|670.27|681.6|671.8|679.72|669.92|460
1705015500000|2024-01-11 23:25:00|680.14|670.34|681.95|672.15|681.95|672.15|679.85|670.05|410
1705015800000|2024-01-11 23:30:00|681.94|672.14|681.27|671.47|682.67|672.87|679.87|670.07|517
1705016100000|2024-01-11 23:35:00|681.35|671.55|683.9|674.1|684.1|674.3|681.12|671.32|343
1705016400000|2024-01-11 23:40:00|683.88|674.08|684.75|674.95|684.81|675.01|683.8|674|340
1705016700000|2024-01-11 23:45:00|684.79|674.99|686.25|676.45|687.3|677.5|684.48|674.68|491
1705017000000|2024-01-11 23:50:00|686.17|676.37|686.42|676.62|687.55|677.75|685.87|676.07|507
1705017300000|2024-01-11 23:55:00|686.32|676.52|686.73|676.93|687.5|677.7|686.03|676.23|524
1705017600000|2024-01-12 00:00:00|686.87|677.07|683.54|673.74|687.85|678.05|683.26|673.46|682
1705017900000|2024-01-12 00:05:00|683.5|673.7|687.25|677.45|687.25|677.45|683.16|673.36|646
1705018200000|2024-01-12 00:10:00|687.2|677.4|685.08|675.28|687.25|677.45|684.28|674.48|698
1705018500000|2024-01-12 00:15:00|685.12|675.32|683.38|673.58|685.93|676.13|682.82|673.02|722
1705018800000|2024-01-12 00:20:00|683.53|673.73|681.03|671.23|684.03|674.23|680.75|670.95|800
1705019100000|2024-01-12 00:25:00|681.05|671.25|679.05|669.25|681.55|671.75|678.92|669.12|404
1705019400000|2024-01-12 00:30:00|679.1|669.3|677.21|667.41|679.77|669.97|676.04|666.24|715
1705019700000|2024-01-12 00:35:00|677.31|667.51|681.15|671.35|682.2|672.4|677.13|667.33|754
1705020000000|2024-01-12 00:40:00|681.18|671.38|682.05|672.25|682.45|672.65|680.65|670.85|405
1705020300000|2024-01-12 00:45:00|682.2|672.4|681.49|671.69|684.15|674.35|680.97|671.17|308
1705020600000|2024-01-12 00:50:00|681.52|671.72|680.31|670.51|682.57|672.77|679.97|670.17|489
1705020900000|2024-01-12 00:55:00|680.36|670.56|680.37|670.57|680.87|671.07|679.63|669.83|521
1705021200000|2024-01-12 01:00:00|680.39|670.59|677.6|667.8|681.84|672.04|677.39|667.59|591
1705021500000|2024-01-12 01:05:00|677.58|667.78|674.91|665.11|678.53|668.73|674.58|664.78|690
1705021800000|2024-01-12 01:10:00|674.97|665.17|672.88|663.08|676.61|666.81|672.85|663.05|679
1705022100000|2024-01-12 01:15:00|672.95|663.15|673.5|663.7|674.65|664.85|671.78|661.98|785
1705022400000|2024-01-12 01:20:00|673.6|663.8|672.13|662.33|674.12|664.32|671.9|662.1|887
1705022700000|2024-01-12 01:25:00|672.14|662.34|668.44|658.64|672.35|662.55|666.69|656.89|777
1705023000000|2024-01-12 01:30:00|668.49|658.69|671.64|661.84|673.58|663.78|667.49|657.69|852
1705023300000|2024-01-12 01:35:00|671.69|661.89|673.41|663.61|673.66|663.86|670.97|661.17|753
1705023600000|2024-01-12 01:40:00|673.3|663.5|673.23|663.43|673.98|664.18|672.47|662.67|516
1705023900000|2024-01-12 01:45:00|673.29|663.49|675.15|665.35|675.17|665.37|672.19|662.39|467
1705024200000|2024-01-12 01:50:00|675.18|665.38|675.8|666|675.9|666.1|675.07|665.27|267
1705024500000|2024-01-12 01:55:00|675.85|666.05|674.55|664.75|676.05|666.25|674.29|664.49|407
1705024800000|2024-01-12 02:00:00|674.59|664.79|676.28|666.48|676.82|667.02|674.35|664.55|595
1705025100000|2024-01-12 02:05:00|676.29|666.49|676.95|667.15|677.18|667.38|675.77|665.97|510
1705025400000|2024-01-12 02:10:00|676.97|667.17|677.29|667.49|678.37|668.57|676.95|667.15|356
1705025700000|2024-01-12 02:15:00|677.37|667.57|677.58|667.78|677.73|667.93|676.27|666.47|523
1705026000000|2024-01-12 02:20:00|677.6|667.8|677.98|668.18|678.96|669.16|676.86|667.06|457
1705026300000|2024-01-12 02:25:00|677.85|668.05|677.21|667.41|678.65|668.85|676.58|666.78|487
1705026600000|2024-01-12 02:30:00|677.2|667.4|678.59|668.79|678.6|668.8|676.08|666.28|452
1705026900000|2024-01-12 02:35:00|678.55|668.75|678.07|668.27|679.25|669.45|677.04|667.24|513
1705027200000|2024-01-12 02:40:00|678.12|668.32|680.3|670.5|680.3|670.5|678.12|668.32|439
1705027500000|2024-01-12 02:45:00|680.23|670.43|681.02|671.22|681.15|671.35|679.24|669.44|572
1705027800000|2024-01-12 02:50:00|681.09|671.29|679.96|670.16|681.15|671.35|679.86|670.06|584
1705028100000|2024-01-12 02:55:00|680.01|670.21|679.55|669.75|680.26|670.46|678.67|668.87|514
1705028400000|2024-01-12 03:00:00|679.6|669.8|677.23|667.43|679.75|669.95|676.85|667.05|535
1705028700000|2024-01-12 03:05:00|677.18|667.38|677.76|667.96|678.55|668.75|676.45|666.65|484
1705029000000|2024-01-12 03:10:00|677.66|667.86|678.7|668.9|678.7|668.9|677.28|667.48|403
1705029300000|2024-01-12 03:15:00|678.63|668.83|676.55|666.75|678.75|668.95|676.03|666.23|476
1705029600000|2024-01-12 03:20:00|676.61|666.81|676.16|666.36|677.5|667.7|675.45|665.65|651
1705029900000|2024-01-12 03:25:00|676.23|666.43|676.54|666.74|677|667.2|674.4|664.6|556
1705030200000|2024-01-12 03:30:00|676.37|666.57|676.01|666.21|676.65|666.85|675.15|665.35|573
1705030500000|2024-01-12 03:35:00|675.94|666.14|674.88|665.08|676.36|666.56|674.59|664.79|484
1705030800000|2024-01-12 03:40:00|674.96|665.16|674.67|664.87|676.25|666.45|674.56|664.76|492
1705031100000|2024-01-12 03:45:00|674.74|664.94|676.33|666.53|676.75|666.95|674.42|664.62|505
1705031400000|2024-01-12 03:50:00|676.41|666.61|676.75|666.95|676.82|667.02|675.71|665.91|349
1705031700000|2024-01-12 03:55:00|676.71|666.91|673.98|664.18|676.75|666.95|673.94|664.14|502
1705032000000|2024-01-12 04:00:00|674.02|664.22|673.9|664.1|675.6|665.8|672.8|663|635
1705032300000|2024-01-12 04:05:00|673.97|664.17|673.1|663.3|673.97|664.17|671.38|661.58|677
1705032600000|2024-01-12 04:10:00|673.21|663.41|674.22|664.42|674.25|664.45|672.68|662.88|576
1705032900000|2024-01-12 04:15:00|674.16|664.36|675.27|665.47|675.52|665.72|673.22|663.42|475
1705033200000|2024-01-12 04:20:00|675.34|665.54|677.33|667.53|677.51|667.71|675.31|665.51|401
1705033500000|2024-01-12 04:25:00|677.35|667.55|677.75|667.95|677.8|668|675.5|665.7|439
1705033800000|2024-01-12 04:30:00|677.67|667.87|676.59|666.79|677.75|667.95|676.57|666.77|543
1705034100000|2024-01-12 04:35:00|676.66|666.86|675.04|665.24|676.7|666.9|673.92|664.12|573
1705034400000|2024-01-12 04:40:00|674.89|665.09|673.63|663.83|675.05|665.25|673.61|663.81|547
1705034700000|2024-01-12 04:45:00|673.69|663.89|672.9|663.1|674.27|664.47|671.55|661.75|736
1705035000000|2024-01-12 04:50:00|672.85|663.05|672.03|662.23|673.97|664.17|671.52|661.72|766
1705035300000|2024-01-12 04:55:00|671.98|662.18|673.92|664.12|674.1|664.3|671.7|661.9|631
1705035600000|2024-01-12 05:00:00|673.95|664.15|674.45|664.65|675.15|665.35|673.85|664.05|449
1705035900000|2024-01-12 05:05:00|674.43|664.63|677.76|667.96|678.7|668.9|674.39|664.59|439
1705036200000|2024-01-12 05:10:00|677.84|668.04|677.87|668.07|678.15|668.35|676.94|667.14|473
1705036500000|2024-01-12 05:15:00|677.79|667.99|679.1|669.3|679.15|669.35|677.43|667.63|434
1705036800000|2024-01-12 05:20:00|679.05|669.25|679.16|669.36|680.06|670.26|678.74|668.94|424
1705037100000|2024-01-12 05:25:00|679.22|669.42|679.7|669.9|680.14|670.34|679.16|669.36|492
1705037400000|2024-01-12 05:30:00|679.75|669.95|680.65|670.85|680.65|670.85|679.16|669.36|509
1705037700000|2024-01-12 05:35:00|680.45|670.65|680.49|670.69|681.6|671.8|680.05|670.25|390
1705038000000|2024-01-12 05:40:00|680.59|670.79|681.59|671.79|681.62|671.82|679.47|669.67|439
1705038300000|2024-01-12 05:45:00|681.6|671.8|683.45|673.65|683.5|673.7|681.43|671.63|291
1705038600000|2024-01-12 05:50:00|683.5|673.7|684.62|674.82|685.65|675.85|683.35|673.55|384
1705038900000|2024-01-12 05:55:00|684.7|674.9|684.52|674.72|685.7|675.9|684.13|674.33|397
1705039200000|2024-01-12 06:00:00|684.47|674.67|685.37|675.57|686.2|676.4|684.35|674.55|496
1705039500000|2024-01-12 06:05:00|685.31|675.51|686.27|676.47|686.53|676.73|685.18|675.38|376
1705039800000|2024-01-12 06:10:00|686.32|676.52|684.6|674.8|686.55|676.75|683.96|674.16|509
1705040100000|2024-01-12 06:15:00|684.64|674.84|685.42|675.62|685.6|675.8|684.16|674.36|590
1705040400000|2024-01-12 06:20:00|685.5|675.7|686.03|676.23|686.25|676.45|685.19|675.39|459
1705040700000|2024-01-12 06:25:00|686.05|676.25|686.08|676.28|686.3|676.5|685.71|675.91|237
1705041000000|2024-01-12 06:30:00|686.15|676.35|684.51|674.71|686.25|676.45|683.91|674.11|569
1705041300000|2024-01-12 06:35:00|684.57|674.77|685.32|675.52|686.28|676.48|683.84|674.04|472
1705041600000|2024-01-12 06:40:00|685.35|675.55|685.35|675.55|686.3|676.5|685.08|675.28|484
1705041900000|2024-01-12 06:45:00|685.42|675.62|683.62|673.82|685.64|675.84|683.39|673.59|459
1705042200000|2024-01-12 06:50:00|683.61|673.81|681.79|671.99|683.93|674.13|681.51|671.71|546
1705042500000|2024-01-12 06:55:00|681.84|672.04|681.25|671.45|682|672.2|680.95|671.15|432
1705042800000|2024-01-12 07:00:00|681.31|671.51|679.81|670.01|682.25|672.45|679.67|669.87|667
1705043100000|2024-01-12 07:05:00|679.9|670.1|681.34|671.54|681.95|672.15|679.49|669.69|568
1705043400000|2024-01-12 07:10:00|681.29|671.49|677.99|668.19|681.52|671.72|677.9|668.1|587
1705043700000|2024-01-12 07:15:00|678.07|668.27|679.51|669.71|679.94|670.14|677.85|668.05|573
1705044000000|2024-01-12 07:20:00|679.56|669.76|679.93|670.13|680.55|670.75|679.03|669.23|448
1705044300000|2024-01-12 07:25:00|679.83|670.03|681.22|671.42|681.95|672.15|679.34|669.54|363
1705044600000|2024-01-12 07:30:00|681.29|671.49|679.02|669.22|681.49|671.69|678.46|668.66|510
1705044900000|2024-01-12 07:35:00|678.95|669.15|679.61|669.81|681.46|671.66|678.64|668.84|730
1705045200000|2024-01-12 07:40:00|679.52|669.72|679.66|669.86|681.75|671.95|679.27|669.47|623
1705045500000|2024-01-12 07:45:00|679.61|669.81|677.75|667.95|680.01|670.21|677.63|667.83|582
1705045800000|2024-01-12 07:50:00|677.64|667.84|676.13|666.33|677.71|667.91|674.68|664.88|690
1705046100000|2024-01-12 07:55:00|676.18|666.38|677.07|667.27|677.17|667.37|675.44|665.64|536
1705046400000|2024-01-12 08:00:00|676.99|667.19|675.39|665.59|677.04|667.24|675.21|665.41|613
1705046700000|2024-01-12 08:05:00|675.44|665.64|674.25|664.45|676.08|666.28|674.22|664.42|515
1705047000000|2024-01-12 08:10:00|674.34|664.54|672.06|662.26|674.34|664.54|671.69|661.89|680
1705047300000|2024-01-12 08:15:00|672.2|662.4|675.99|666.19|676.8|667|671.91|662.11|478
1705047600000|2024-01-12 08:20:00|675.94|666.14|674.55|664.75|676.3|666.5|674.12|664.32|636
1705047900000|2024-01-12 08:25:00|674.63|664.83|674.03|664.23|676.22|666.42|673.15|663.35|633
1705048200000|2024-01-12 08:30:00|674.12|664.32|673.76|663.96|675.31|665.51|671.75|661.95|760
1705048500000|2024-01-12 08:35:00|673.81|664.01|670.17|660.37|674.35|664.55|669.62|659.82|824
1705048800000|2024-01-12 08:40:00|670.1|660.3|670.26|660.46|670.75|660.95|669.22|659.42|792
1705049100000|2024-01-12 08:45:00|670.31|660.51|673.11|663.31|674.75|664.95|669.45|659.65|791
1705049400000|2024-01-12 08:50:00|673.08|663.28|673.72|663.92|675.15|665.35|672.77|662.97|745
1705049700000|2024-01-12 08:55:00|673.82|664.02|673.4|663.6|673.98|664.18|672.66|662.86|660
1705050000000|2024-01-12 09:00:00|673.47|663.67|673.81|664.01|675.05|665.25|671.63|661.83|524
1705050300000|2024-01-12 09:05:00|673.89|664.09|672.77|662.97|674.51|664.71|671.92|662.12|625
1705050600000|2024-01-12 09:10:00|672.81|663.01|672.04|662.24|673.31|663.51|669.81|660.01|656
1705050900000|2024-01-12 09:15:00|671.99|662.19|670.7|660.9|672.75|662.95|669.38|659.58|796
1705051200000|2024-01-12 09:20:00|670.78|660.98|669.24|659.44|672.08|662.28|668.27|658.47|707
1705051500000|2024-01-12 09:25:00|669.3|659.5|668|658.2|670.35|660.55|667.68|657.88|821
1705051800000|2024-01-12 09:30:00|668.06|658.26|671.52|661.72|672.77|662.97|666.94|657.14|751
1705052100000|2024-01-12 09:35:00|671.57|661.77|674.01|664.21|674.1|664.3|671.38|661.58|630
1705052400000|2024-01-12 09:40:00|674.02|664.22|676.05|666.25|676.6|666.8|673.88|664.08|570
1705052700000|2024-01-12 09:45:00|676.18|666.38|678.08|668.28|678.75|668.95|675.66|665.86|662
1705053000000|2024-01-12 09:50:00|678.04|668.24|683.97|674.17|684.11|674.31|677.94|668.14|545
1705053300000|2024-01-12 09:55:00|683.85|674.05|682.64|672.84|684.3|674.5|682.64|672.84|655
1705053600000|2024-01-12 10:00:00|682.59|672.79|682.22|672.42|684.3|674.5|681.36|671.56|691
1705053900000|2024-01-12 10:05:00|682.19|672.39|680.73|670.93|683.64|673.84|680.69|670.89|703
1705054200000|2024-01-12 10:10:00|680.82|671.02|677.88|668.08|680.87|671.07|677.11|667.31|793
1705054500000|2024-01-12 10:15:00|677.86|668.06|679.86|670.06|679.93|670.13|676.37|666.57|705
1705054800000|2024-01-12 10:20:00|679.93|670.13|679.36|669.56|680.05|670.25|678.2|668.4|623
1705055100000|2024-01-12 10:25:00|679.39|669.59|679|669.2|680.2|670.4|678.25|668.45|561
1705055400000|2024-01-12 10:30:00|678.95|669.15|679.23|669.43|679.95|670.15|677.44|667.64|561
1705055700000|2024-01-12 10:35:00|679.18|669.38|679.45|669.65|681.15|671.35|678.93|669.13|558
1705056000000|2024-01-12 10:40:00|679.36|669.56|680.45|670.65|682.2|672.4|679.23|669.43|581
1705056300000|2024-01-12 10:45:00|680.4|670.6|679.45|669.65|681.45|671.65|679.42|669.62|531
1705056600000|2024-01-12 10:50:00|679.4|669.6|681.09|671.29|682|672.2|679.21|669.41|523
1705056900000|2024-01-12 10:55:00|681.14|671.34|680.23|670.43|681.43|671.63|680.23|670.43|598
1705057200000|2024-01-12 11:00:00|680.31|670.51|683.51|673.71|683.68|673.88|679.71|669.91|642
1705057500000|2024-01-12 11:05:00|683.6|673.8|681.79|671.99|683.95|674.15|681.68|671.88|671
1705057800000|2024-01-12 11:10:00|681.66|671.86|681.16|671.36|681.95|672.15|680.03|670.23|480
1705058100000|2024-01-12 11:15:00|681.43|671.63|679.67|669.87|681.47|671.67|679.46|669.66|588
1705058400000|2024-01-12 11:20:00|679.69|669.89|682.35|672.55|682.35|672.55|679.42|669.62|559
1705058700000|2024-01-12 11:25:00|682.25|672.45|685.84|676.04|685.91|676.11|681.87|672.07|735
1705059000000|2024-01-12 11:30:00|685.8|676|684.37|674.57|686.9|677.1|683.66|673.86|729
1705059300000|2024-01-12 11:35:00|684.41|674.61|684.64|674.84|686.42|676.62|683.97|674.17|718
1705059600000|2024-01-12 11:40:00|684.67|674.87|684.56|674.76|686.63|676.83|683.76|673.96|698
1705059900000|2024-01-12 11:45:00|684.61|674.81|685.5|675.7|685.5|675.7|683.64|673.84|635
1705060200000|2024-01-12 11:50:00|685.55|675.75|683.92|674.12|686.25|676.45|683.18|673.38|645
1705060500000|2024-01-12 11:55:00|684.02|674.22|683.57|673.77|684.08|674.28|682.37|672.57|665
1705060800000|2024-01-12 12:00:00|683.64|673.84|685.11|675.31|687.31|677.51|683.59|673.79|705
1705061100000|2024-01-12 12:05:00|685.22|675.42|688.88|679.08|688.88|679.08|685.14|675.34|633
1705061400000|2024-01-12 12:10:00|688.87|679.07|691.9|682.1|692.32|682.52|688.81|679.01|750
1705061700000|2024-01-12 12:15:00|692|682.2|692.18|682.38|693.94|684.14|690.76|680.96|736
1705062000000|2024-01-12 12:20:00|692.15|682.35|690.46|680.66|692.21|682.41|689.69|679.89|728
1705062300000|2024-01-12 12:25:00|690.54|680.74|692.43|682.63|693.25|683.45|690.34|680.54|645
1705062600000|2024-01-12 12:30:00|692.45|682.65|688.36|678.56|692.65|682.85|687.89|678.09|803
1705062900000|2024-01-12 12:35:00|688.39|678.59|685.57|675.77|689.7|679.9|685.54|675.74|736
1705063200000|2024-01-12 12:40:00|685.66|675.86|684.61|674.81|685.66|675.86|682.38|672.58|827
1705063500000|2024-01-12 12:45:00|684.63|674.83|679.95|670.15|684.81|675.01|678.03|668.23|889
1705063800000|2024-01-12 12:50:00|679.98|670.18|681.46|671.66|681.75|671.95|679.87|670.07|723
1705064100000|2024-01-12 12:55:00|681.45|671.65|682.61|672.81|683.6|673.8|681.45|671.65|505
1705064400000|2024-01-12 13:00:00|682.59|672.79|683.09|673.29|684.19|674.39|680.15|670.35|674
1705064700000|2024-01-12 13:05:00|683.14|673.34|686.31|676.51|687.25|677.45|682.98|673.18|554
1705065000000|2024-01-12 13:10:00|686.1|676.3|686.1|676.3|687|677.2|685.25|675.45|539
1705065300000|2024-01-12 13:15:00|686.05|676.25|686.04|676.24|686.89|677.09|684.48|674.68|540
1705065600000|2024-01-12 13:20:00|685.97|676.17|690.01|680.21|690.06|680.26|685.44|675.64|694
1705065900000|2024-01-12 13:25:00|689.97|680.17|688.28|678.48|690.9|681.1|687.96|678.16|779
1705066200000|2024-01-12 13:30:00|688.23|678.43|694.42|684.62|694.51|684.71|688.02|678.22|839
1705066500000|2024-01-12 13:35:00|694.4|684.6|695.58|685.78|697.11|687.31|693.95|684.15|922
1705066800000|2024-01-12 13:40:00|695.2|685.4|693.31|683.51|696.51|686.71|692.13|682.33|884
1705067100000|2024-01-12 13:45:00|693.21|683.41|692.52|682.72|693.99|684.19|692.41|682.61|880
1705067400000|2024-01-12 13:50:00|692.54|682.74|691.31|681.51|692.78|682.98|690.65|680.85|829
1705067700000|2024-01-12 13:55:00|691.33|681.53|691.6|681.8|693.14|683.34|690.8|681|749
1705068000000|2024-01-12 14:00:00|691.51|681.71|690.1|680.3|691.55|681.75|688.4|678.6|661
1705068300000|2024-01-12 14:05:00|690.12|680.32|687.94|678.14|691.12|681.32|687.5|677.7|691
1705068600000|2024-01-12 14:10:00|687.96|678.16|690.34|680.54|690.34|680.54|687.79|677.99|532
1705068900000|2024-01-12 14:15:00|690.39|680.59|691.09|681.29|692.6|682.8|689.39|679.59|441
1705069200000|2024-01-12 14:20:00|691.06|681.26|689.31|679.51|691.09|681.29|688.55|678.75|644
1705069500000|2024-01-12 14:25:00|689.39|679.59|695.55|685.75|695.9|686.1|689|679.2|596
1705069800000|2024-01-12 14:30:00|695.8|686|690.67|680.87|695.95|686.15|690.66|680.86|980
1705070100000|2024-01-12 14:35:00|690.78|680.98|694.16|684.36|694.47|684.67|690.05|680.25|969
1705070400000|2024-01-12 14:40:00|694.01|684.21|695.1|685.3|696.9|687.1|692.43|682.63|788
1705070700000|2024-01-12 14:45:00|695.07|685.27|694.7|684.9|698.22|688.42|693.9|684.1|834
1705071000000|2024-01-12 14:50:00|694.6|684.8|694.23|684.43|696.71|686.91|692.9|683.1|836
1705071300000|2024-01-12 14:55:00|694.15|684.35|697.19|687.39|699.73|689.93|693.18|683.38|917
1705071600000|2024-01-12 15:00:00|697.3|687.5|699.79|689.99|700.89|691.09|695.26|685.46|948
1705071900000|2024-01-12 15:05:00|699.77|689.97|699.57|689.77|700.57|690.77|697.5|687.7|960
1705072200000|2024-01-12 15:10:00|699.62|689.82|698.84|689.04|702.3|692.5|698.69|688.89|863
1705072500000|2024-01-12 15:15:00|698.81|689.01|693.06|683.26|701.5|691.7|692.9|683.1|1035
1705072800000|2024-01-12 15:20:00|693.21|683.41|683.11|673.31|693.94|684.14|683.11|673.31|1022
1705073100000|2024-01-12 15:25:00|683.25|673.45|688.42|678.62|688.98|679.18|679.76|669.96|1042
1705073400000|2024-01-12 15:30:00|688.44|678.64|684.65|674.85|688.84|679.04|683.61|673.81|985
1705073700000|2024-01-12 15:35:00|684.7|674.9|677.76|667.96|685.63|675.83|677.65|667.85|1086
1705074000000|2024-01-12 15:40:00|677.75|667.95|680.46|670.66|681.79|671.99|676.81|667.01|1065
1705074300000|2024-01-12 15:45:00|680.55|670.75|682.55|672.75|686.26|676.46|679.85|670.05|974
1705074600000|2024-01-12 15:50:00|682.6|672.8|682|672.2|685.25|675.45|681.77|671.97|831
1705074900000|2024-01-12 15:55:00|682.02|672.22|680.25|670.45|682.23|672.43|677.33|667.53|894
1705075200000|2024-01-12 16:00:00|680.23|670.43|686.15|676.35|686.39|676.59|678.68|668.88|1044
1705075500000|2024-01-12 16:05:00|685.93|676.13|687.13|677.33|687.25|677.45|681.86|672.06|980
1705075800000|2024-01-12 16:10:00|687.14|677.34|684.94|675.14|687.92|678.12|684.25|674.45|835
1705076100000|2024-01-12 16:15:00|684.98|675.18|682.78|672.98|686.35|676.55|682.58|672.78|951
1705076400000|2024-01-12 16:20:00|682.8|673|688.35|678.55|688.7|678.9|681.4|671.6|948
1705076700000|2024-01-12 16:25:00|688.42|678.62|692.49|682.69|695.33|685.53|688.33|678.53|919
1705077000000|2024-01-12 16:30:00|692.45|682.65|686.79|676.99|695.15|685.35|686.6|676.8|970
1705077300000|2024-01-12 16:35:00|686.95|677.15|683.21|673.41|687.4|677.6|681.06|671.26|1104
1705077600000|2024-01-12 16:40:00|683.29|673.49|680.35|670.55|685.13|675.33|679.77|669.97|985
1705077900000|2024-01-12 16:45:00|680.32|670.52|682.95|673.15|684.26|674.46|679.9|670.1|1019
1705078200000|2024-01-12 16:50:00|682.89|673.09|666.65|656.85|683.11|673.31|665.56|655.76|1029
1705078500000|2024-01-12 16:55:00|666.37|656.57|668.45|658.65|668.79|658.99|663.36|653.56|1081
1705078800000|2024-01-12 17:00:00|668.55|658.75|670.9|661.1|673.43|663.63|667.26|657.46|1086
1705079100000|2024-01-12 17:05:00|670.87|661.07|670.56|660.76|672.87|663.07|669.42|659.62|1062
1705079400000|2024-01-12 17:10:00|670.4|660.6|666.15|656.35|670.87|661.07|663.21|653.41|1052
1705079700000|2024-01-12 17:15:00|666.14|656.34|658.53|648.73|667.2|657.4|657.55|647.75|1062
1705080000000|2024-01-12 17:20:00|658.52|648.72|658.37|648.57|660.37|650.57|650.73|640.93|1075
1705080300000|2024-01-12 17:25:00|658.4|648.6|656.71|646.91|658.86|649.06|653.36|643.56|1099
1705080600000|2024-01-12 17:30:00|656.74|646.94|664.19|654.39|664.76|654.96|656.43|646.63|1017
1705080900000|2024-01-12 17:35:00|664.14|654.34|665.6|655.8|665.73|655.93|662.61|652.81|998
1705081200000|2024-01-12 17:40:00|665.51|655.71|666.84|657.04|666.99|657.19|664.48|654.68|838
1705081500000|2024-01-12 17:45:00|666.85|657.05|669.61|659.81|669.63|659.83|665.37|655.57|742
1705081800000|2024-01-12 17:50:00|669.59|659.79|669.84|660.04|670.36|660.56|667.43|657.63|795
1705082100000|2024-01-12 17:55:00|669.79|659.99|672.44|662.64|672.54|662.74|669.06|659.26|773
1705082400000|2024-01-12 18:00:00|672.39|662.59|672.88|663.08|673.94|664.14|671.91|662.11|867
1705082700000|2024-01-12 18:05:00|672.91|663.11|672.63|662.83|673.7|663.9|671.71|661.91|872
1705083000000|2024-01-12 18:10:00|672.56|662.76|671.53|661.73|672.68|662.88|670.81|661.01|757
1705083300000|2024-01-12 18:15:00|671.61|661.81|671.11|661.31|672.13|662.33|670.71|660.91|687
1705083600000|2024-01-12 18:20:00|671.09|661.29|673.15|663.35|673.92|664.12|670.87|661.07|652
1705083900000|2024-01-12 18:25:00|673.13|663.33|672.12|662.32|673.65|663.85|671.76|661.96|642
1705084200000|2024-01-12 18:30:00|672.07|662.27|670.77|660.97|672.44|662.64|669.85|660.05|839
1705084500000|2024-01-12 18:35:00|670.78|660.98|667.9|658.1|670.82|661.02|667.44|657.64|907
1705084800000|2024-01-12 18:40:00|667.81|658.01|668.07|658.27|669|659.2|666.59|656.79|862
1705085100000|2024-01-12 18:45:00|668.03|658.23|671.6|661.8|671.98|662.18|667.74|657.94|792
1705085400000|2024-01-12 18:50:00|671.51|661.71|671.86|662.06|673.1|663.3|671.26|661.46|716
1705085700000|2024-01-12 18:55:00|671.91|662.11|671.49|661.69|673.72|663.92|671.4|661.6|636
1705086000000|2024-01-12 19:00:00|671.47|661.67|672.06|662.26|672.71|662.91|670.49|660.69|783
1705086300000|2024-01-12 19:05:00|671.97|662.17|672.22|662.42|673.13|663.33|670.93|661.13|812
1705086600000|2024-01-12 19:10:00|672.1|662.3|671.58|661.78|672.32|662.52|671.04|661.24|731
1705086900000|2024-01-12 19:15:00|671.53|661.73|672.06|662.26|673.15|663.35|668.57|658.77|880
1705087200000|2024-01-12 19:20:00|672|662.2|672.9|663.1|673.25|663.45|671.76|661.96|746
1705087500000|2024-01-12 19:25:00|672.95|663.15|674.81|665.01|675.58|665.78|672.95|663.15|685
1705087800000|2024-01-12 19:30:00|674.82|665.02|672.43|662.63|675.08|665.28|670.84|661.04|756
1705088100000|2024-01-12 19:35:00|672.05|662.25|671.33|661.53|672.99|663.19|670.55|660.75|735
1705088400000|2024-01-12 19:40:00|671.3|661.5|670.92|661.12|672.51|662.71|670.27|660.47|750
1705088700000|2024-01-12 19:45:00|670.84|661.04|670.65|660.85|672.43|662.63|670.1|660.3|669
1705089000000|2024-01-12 19:50:00|670.36|660.56|670.57|660.77|672.15|662.35|670.11|660.31|641
1705089300000|2024-01-12 19:55:00|670.62|660.82|671.06|661.26|671.28|661.48|670.02|660.22|566
1705089600000|2024-01-12 20:00:00|671.08|661.28|671.58|661.78|673.09|663.29|670.67|660.87|859
1705089900000|2024-01-12 20:05:00|671.5|661.7|674.74|664.94|675.67|665.87|671.5|661.7|720
1705090200000|2024-01-12 20:10:00|674.77|664.97|677.79|667.99|677.89|668.09|674.66|664.86|707
1705090500000|2024-01-12 20:15:00|677.9|668.1|678.63|668.83|678.96|669.16|677.16|667.36|585
1705090800000|2024-01-12 20:20:00|678.64|668.84|680.74|670.94|680.74|670.94|678.48|668.68|524
1705091100000|2024-01-12 20:25:00|680.8|671|679.19|669.39|681.32|671.52|679.05|669.25|542
1705091400000|2024-01-12 20:30:00|679.12|669.32|676.24|666.44|679.44|669.64|675.8|666|659
1705091700000|2024-01-12 20:35:00|676.39|666.59|675.75|665.95|677.17|667.37|675.6|665.8|549
1705092000000|2024-01-12 20:40:00|675.73|665.93|676.91|667.11|677|667.2|675.61|665.81|579
1705092300000|2024-01-12 20:45:00|676.92|667.12|678.47|668.67|678.63|668.83|675.8|666|556
1705092600000|2024-01-12 20:50:00|678.5|668.7|674.87|665.07|678.62|668.82|674.75|664.95|712
1705092900000|2024-01-12 20:55:00|674.86|665.06|676.19|666.39|678.35|668.55|674.7|664.9|815
1705093200000|2024-01-12 21:00:00|676.15|666.35|674.88|665.08|677.64|667.84|673.88|664.08|831
1705093500000|2024-01-12 21:05:00|674.89|665.09|671.63|661.83|675.95|666.15|671.58|661.78|876
1705093800000|2024-01-12 21:10:00|671.58|661.78|670.21|660.41|671.72|661.92|667.86|658.06|950
1705094100000|2024-01-12 21:15:00|670.22|660.42|669.97|660.17|670.51|660.71|665.6|655.8|937
1705094400000|2024-01-12 21:20:00|670.02|660.22|669.72|659.92|670.1|660.3|668.14|658.34|749
1705094700000|2024-01-12 21:25:00|669.71|659.91|669.22|659.42|671.33|661.53|668.79|658.99|642
1705095000000|2024-01-12 21:30:00|669.25|659.45|666.47|656.67|671.68|661.88|665.55|655.75|924
1705095300000|2024-01-12 21:35:00|666.45|656.65|662.5|652.7|666.91|657.11|661.45|651.65|966
1705095600000|2024-01-12 21:40:00|662.58|652.78|655.87|646.07|662.81|653.01|655.25|645.45|983
1705095900000|2024-01-12 21:45:00|655.92|646.12|660.6|650.8|661.2|651.4|655.92|646.12|952
1705096200000|2024-01-12 21:50:00|660.65|650.85|662.18|652.38|662.99|653.19|660.07|650.27|709
1705096500000|2024-01-12 21:55:00|662.16|652.36|659.98|650.18|662.16|652.36|659.75|649.95|595
1705132800000|2024-01-13 08:00:00|667.32|657.52|668.93|659.13|669.47|659.67|667.26|657.46|376
1705133100000|2024-01-13 08:05:00|669.01|659.21|669.11|659.31|669.56|659.76|668.89|659.09|311
1705133400000|2024-01-13 08:10:00|669.2|659.4|670.49|660.69|671.15|661.35|669.12|659.32|242
1705133700000|2024-01-13 08:15:00|670.5|660.7|670.97|661.17|671.85|662.05|670.4|660.6|493
1705134000000|2024-01-13 08:20:00|670.86|661.06|670.43|660.63|671.65|661.85|670.09|660.29|512
1705134300000|2024-01-13 08:25:00|670.45|660.65|669.49|659.69|671.25|661.45|669.45|659.65|537
1705134600000|2024-01-13 08:30:00|669.55|659.75|668.43|658.63|669.55|659.75|667.33|657.53|542
1705134900000|2024-01-13 08:35:00|668.46|658.66|668.58|658.78|668.58|658.78|667.51|657.71|388
1705135200000|2024-01-13 08:40:00|668.55|658.75|667.25|657.45|669.2|659.4|667.2|657.4|495
1705135500000|2024-01-13 08:45:00|667.32|657.52|667.25|657.45|668.32|658.52|667.1|657.3|433
1705135800000|2024-01-13 08:50:00|667.32|657.52|667.32|657.52|667.75|657.95|666.2|656.4|465
1705136100000|2024-01-13 08:55:00|667.35|657.55|667.88|658.08|668.15|658.35|666.22|656.42|317
1705136400000|2024-01-13 09:00:00|667.87|658.07|667.01|657.21|668.24|658.44|666.74|656.94|379
1705136700000|2024-01-13 09:05:00|667.06|657.26|665.89|656.09|667.57|657.77|665.24|655.44|418
1705137000000|2024-01-13 09:10:00|665.9|656.1|664.61|654.81|666.26|656.46|663.7|653.9|428
1705137300000|2024-01-13 09:15:00|664.66|654.86|663.25|653.45|664.81|655.01|662.73|652.93|644
1705137600000|2024-01-13 09:20:00|663.29|653.49|664.65|654.85|665.33|655.53|662.8|653|600
1705137900000|2024-01-13 09:25:00|664.61|654.81|665.6|655.8|665.99|656.19|664.6|654.8|389
1705138200000|2024-01-13 09:30:00|665.61|655.81|666.21|656.41|666.21|656.41|665.21|655.41|300
1705138500000|2024-01-13 09:35:00|666.25|656.45|665.82|656.02|666.65|656.85|665.29|655.49|313
1705138800000|2024-01-13 09:40:00|665.9|656.1|664.73|654.93|665.94|656.14|664.13|654.33|321
1705139100000|2024-01-13 09:45:00|664.8|655|662.6|652.8|664.8|655|661.43|651.63|556
1705139400000|2024-01-13 09:50:00|662.59|652.79|661.81|652.01|662.93|653.13|661.63|651.83|536
1705139700000|2024-01-13 09:55:00|661.9|652.1|661.31|651.51|662.15|652.35|661.02|651.22|346
1705140000000|2024-01-13 10:00:00|661.27|651.47|662.34|652.54|662.48|652.68|661.07|651.27|611
1705140300000|2024-01-13 10:05:00|662.31|652.51|661.53|651.73|663.31|653.51|660.78|650.98|640
1705140600000|2024-01-13 10:10:00|661.5|651.7|660.33|650.53|661.77|651.97|658.85|649.05|628
1705140900000|2024-01-13 10:15:00|660.4|650.6|659.35|649.55|662.38|652.58|659.15|649.35|554
1705141200000|2024-01-13 10:20:00|659.34|649.54|660.12|650.32|660.75|650.95|659.09|649.29|354
1705141500000|2024-01-13 10:25:00|660.13|650.33|659.73|649.93|660.65|650.85|659.64|649.84|369
1705141800000|2024-01-13 10:30:00|659.75|649.95|659.55|649.75|660.74|650.94|659.46|649.66|396
1705142100000|2024-01-13 10:35:00|659.46|649.66|659.46|649.66|661|651.2|659.28|649.48|457
1705142400000|2024-01-13 10:40:00|659.53|649.73|657.91|648.11|659.53|649.73|657.21|647.41|411
1705142700000|2024-01-13 10:45:00|657.93|648.13|657.75|647.95|658.65|648.85|656.87|647.07|321
1705143000000|2024-01-13 10:50:00|657.74|647.94|657.43|647.63|658.32|648.52|657.23|647.43|437
1705143300000|2024-01-13 10:55:00|657.41|647.61|656.57|646.77|657.65|647.85|656.3|646.5|319
1705143600000|2024-01-13 11:00:00|656.55|646.75|657.06|647.26|658.22|648.42|655.9|646.1|535
1705143900000|2024-01-13 11:05:00|656.94|647.14|660.68|650.88|660.68|650.88|655.96|646.16|569
1705144200000|2024-01-13 11:10:00|660.61|650.81|657.96|648.16|660.69|650.89|657.27|647.47|572
1705144500000|2024-01-13 11:15:00|657.85|648.05|657.47|647.67|658.6|648.8|657.15|647.35|469
1705144800000|2024-01-13 11:20:00|657.5|647.7|658.39|648.59|658.45|648.65|657.5|647.7|398
1705145100000|2024-01-13 11:25:00|658.38|648.58|658.68|648.88|659.14|649.34|657.67|647.87|468
1705145400000|2024-01-13 11:30:00|658.69|648.89|659.57|649.77|659.74|649.94|658.69|648.89|349
1705145700000|2024-01-13 11:35:00|659.55|649.75|658.61|648.81|659.59|649.79|657.48|647.68|543
1705146000000|2024-01-13 11:40:00|658.63|648.83|658.78|648.98|659.68|649.88|658.41|648.61|435
1705146300000|2024-01-13 11:45:00|658.88|649.08|659.45|649.65|659.6|649.8|658.48|648.68|427
1705146600000|2024-01-13 11:50:00|659.42|649.62|659.5|649.7|659.55|649.75|658.07|648.27|516
1705146900000|2024-01-13 11:55:00|659.55|649.75|659.04|649.24|659.7|649.9|658.57|648.77|432
1705147200000|2024-01-13 12:00:00|659.1|649.3|660.42|650.62|660.97|651.17|658.67|648.87|411
1705147500000|2024-01-13 12:05:00|660.39|650.59|661.31|651.51|661.93|652.13|660.39|650.59|338
1705147800000|2024-01-13 12:10:00|661.33|651.53|659.03|649.23|661.7|651.9|658.82|649.02|585
1705148100000|2024-01-13 12:15:00|659.08|649.28|659.8|650|659.98|650.18|658.09|648.29|667
1705148400000|2024-01-13 12:20:00|659.81|650.01|660.17|650.37|660.83|651.03|658.9|649.1|509
1705148700000|2024-01-13 12:25:00|660.14|650.34|661.61|651.81|661.76|651.96|660.04|650.24|446
1705149000000|2024-01-13 12:30:00|661.62|651.82|662.55|652.75|662.61|652.81|661.57|651.77|268
1705149300000|2024-01-13 12:35:00|662.58|652.78|665.91|656.11|665.91|656.11|662.55|652.75|320
1705149600000|2024-01-13 12:40:00|665.75|655.95|666.97|657.17|666.98|657.18|665.75|655.95|329
1705149900000|2024-01-13 12:45:00|666.95|657.15|663.87|654.07|667.22|657.42|663.57|653.77|546
1705150200000|2024-01-13 12:50:00|663.83|654.03|663.17|653.37|664.5|654.7|663.04|653.24|512
1705150500000|2024-01-13 12:55:00|663.19|653.39|662.12|652.32|664.1|654.3|661.91|652.11|451
1705150800000|2024-01-13 13:00:00|662.19|652.39|660.13|650.33|662.49|652.69|659.98|650.18|542
1705151100000|2024-01-13 13:05:00|660.05|650.25|662.27|652.47|662.27|652.47|659.93|650.13|370
1705151400000|2024-01-13 13:10:00|662.21|652.41|662.62|652.82|663.23|653.43|661.6|651.8|500
1705151700000|2024-01-13 13:15:00|662.8|653|661.36|651.56|663.52|653.72|661.04|651.24|502
1705152000000|2024-01-13 13:20:00|661.39|651.59|663.16|653.36|663.59|653.79|661.27|651.47|373
1705152300000|2024-01-13 13:25:00|663.25|653.45|663.6|653.8|663.8|654|662.45|652.65|441
1705152600000|2024-01-13 13:30:00|663.54|653.74|662.33|652.53|663.65|653.85|661.95|652.15|459
1705152900000|2024-01-13 13:35:00|662.31|652.51|662.33|652.53|663.87|654.07|662.18|652.38|513
1705153200000|2024-01-13 13:40:00|662.43|652.63|660.2|650.4|662.76|652.96|659.97|650.17|474
1705153500000|2024-01-13 13:45:00|660.12|650.32|659.72|649.92|661.13|651.33|659.66|649.86|522
1705153800000|2024-01-13 13:50:00|659.83|650.03|658.71|648.91|659.83|650.03|657.79|647.99|648
1705154100000|2024-01-13 13:55:00|658.7|648.9|659.23|649.43|659.55|649.75|657.88|648.08|531
1705154400000|2024-01-13 14:00:00|659.2|649.4|659.25|649.45|660.58|650.78|658.64|648.84|549
1705154700000|2024-01-13 14:05:00|659.24|649.44|657.88|648.08|659.4|649.6|656.84|647.04|643
1705155000000|2024-01-13 14:10:00|657.78|647.98|656.27|646.47|658.07|648.27|656.21|646.41|608
1705155300000|2024-01-13 14:15:00|656.29|646.49|657.04|647.24|658.31|648.51|655.95|646.15|599
1705155600000|2024-01-13 14:20:00|656.99|647.19|657.86|648.06|658.34|648.54|656.54|646.74|517
1705155900000|2024-01-13 14:25:00|657.9|648.1|656.41|646.61|658.04|648.24|656.36|646.56|560
1705156200000|2024-01-13 14:30:00|656.38|646.58|659.39|649.59|659.44|649.64|655|645.2|664
1705156500000|2024-01-13 14:35:00|659.42|649.62|658.06|648.26|659.42|649.62|657.37|647.57|542
1705156800000|2024-01-13 14:40:00|658.07|648.27|658.2|648.4|658.83|649.03|657.61|647.81|509
1705157100000|2024-01-13 14:45:00|658.23|648.43|659.56|649.76|659.92|650.12|658.02|648.22|463
1705157400000|2024-01-13 14:50:00|659.49|649.69|657.63|647.83|659.65|649.85|657.55|647.75|467
1705157700000|2024-01-13 14:55:00|657.64|647.84|656.96|647.16|657.76|647.96|655.97|646.17|526
1705158000000|2024-01-13 15:00:00|656.86|647.06|657.8|648|657.8|648|655.97|646.17|416
1705158300000|2024-01-13 15:05:00|657.78|647.98|659.71|649.91|660.1|650.3|657.78|647.98|486
1705158600000|2024-01-13 15:10:00|659.6|649.8|660.01|650.21|660.14|650.34|659.34|649.54|445
1705158900000|2024-01-13 15:15:00|660.02|650.22|661.66|651.86|662.28|652.48|659.46|649.66|462
1705159200000|2024-01-13 15:20:00|661.6|651.8|662.05|652.25|662.18|652.38|661.44|651.64|417
1705159500000|2024-01-13 15:25:00|662.16|652.36|662.37|652.57|662.51|652.71|662.01|652.21|270
1705159800000|2024-01-13 15:30:00|662.34|652.54|664.3|654.5|664.5|654.7|662.26|652.46|450
1705160100000|2024-01-13 15:35:00|664.35|654.55|663.68|653.88|664.71|654.91|662.14|652.34|518
1705160400000|2024-01-13 15:40:00|663.64|653.84|662.1|652.3|663.85|654.05|661.65|651.85|506
1705160700000|2024-01-13 15:45:00|662.06|652.26|660.46|650.66|662.63|652.83|660.1|650.3|558
1705161000000|2024-01-13 15:50:00|660.47|650.67|660.61|650.81|660.92|651.12|659.85|650.05|489
1705161300000|2024-01-13 15:55:00|660.67|650.87|662.28|652.48|662.71|652.91|660.51|650.71|420
1705161600000|2024-01-13 16:00:00|662.24|652.44|661.28|651.48|662.46|652.66|660.8|651|526
1705161900000|2024-01-13 16:05:00|661.33|651.53|659.62|649.82|661.38|651.58|659.54|649.74|494
1705162200000|2024-01-13 16:10:00|659.6|649.8|659.86|650.06|660.66|650.86|658.81|649.01|486
1705162500000|2024-01-13 16:15:00|659.62|649.82|659.61|649.81|660.2|650.4|658.16|648.36|550
1705162800000|2024-01-13 16:20:00|659.69|649.89|661.21|651.41|661.26|651.46|659.54|649.74|388
1705163100000|2024-01-13 16:25:00|661.22|651.42|660.88|651.08|661.51|651.71|660.41|650.61|372
1705163400000|2024-01-13 16:30:00|660.85|651.05|661.94|652.14|662.3|652.5|660.03|650.23|313
1705163700000|2024-01-13 16:35:00|661.99|652.19|660.76|650.96|664.14|654.34|660.22|650.42|552
1705164000000|2024-01-13 16:40:00|660.71|650.91|660.54|650.74|661.02|651.22|659.08|649.28|495
1705164300000|2024-01-13 16:45:00|660.57|650.77|660.76|650.96|661.66|651.86|659.14|649.34|490
1705164600000|2024-01-13 16:50:00|660.71|650.91|659.03|649.23|661.23|651.43|658.81|649.01|444
1705164900000|2024-01-13 16:55:00|659|649.2|658.97|649.17|659.35|649.55|658.21|648.41|457
1705165200000|2024-01-13 17:00:00|658.98|649.18|656.94|647.14|659.58|649.78|656.25|646.45|483
1705165500000|2024-01-13 17:05:00|656.96|647.16|657.45|647.65|657.71|647.91|656.14|646.34|545
1705165800000|2024-01-13 17:10:00|657.48|647.68|660|650.2|660.43|650.63|656.91|647.11|486
1705166100000|2024-01-13 17:15:00|659.87|650.07|660.32|650.52|661.97|652.17|659.87|650.07|538
1705166400000|2024-01-13 17:20:00|660.3|650.5|660.91|651.11|661.36|651.56|659.37|649.57|573
1705166700000|2024-01-13 17:25:00|660.89|651.09|661.67|651.87|661.68|651.88|660.19|650.39|466
1705167000000|2024-01-13 17:30:00|661.63|651.83|662.58|652.78|663.01|653.21|661.07|651.27|425
1705167300000|2024-01-13 17:35:00|662.48|652.68|662.74|652.94|663.1|653.3|662.4|652.6|291
1705167600000|2024-01-13 17:40:00|662.75|652.95|662.2|652.4|662.75|652.95|660.8|651|428
1705167900000|2024-01-13 17:45:00|662.16|652.36|661.67|651.87|662.85|653.05|661.61|651.81|459
1705168200000|2024-01-13 17:50:00|661.74|651.94|663.42|653.62|663.47|653.67|660.85|651.05|444
1705168500000|2024-01-13 17:55:00|663.4|653.6|663.35|653.55|663.43|653.63|662.09|652.29|462
1705168800000|2024-01-13 18:00:00|663.3|653.5|661.02|651.22|663.3|653.5|660.91|651.11|561
1705169100000|2024-01-13 18:05:00|660.96|651.16|661.77|651.97|661.8|652|660.26|650.46|494
1705169400000|2024-01-13 18:10:00|661.76|651.96|663.52|653.72|663.66|653.86|661.08|651.28|357
1705169700000|2024-01-13 18:15:00|663.54|653.74|664.2|654.4|664.25|654.45|663.51|653.71|365
1705170000000|2024-01-13 18:20:00|664.21|654.41|666.79|656.99|666.84|657.04|664.2|654.4|263
1705170300000|2024-01-13 18:25:00|666.69|656.89|667.38|657.58|667.55|657.75|665.88|656.08|405
1705170600000|2024-01-13 18:30:00|667.35|657.55|665.48|655.68|667.61|657.81|664.79|654.99|437
1705170900000|2024-01-13 18:35:00|665.4|655.6|666.51|656.71|666.7|656.9|664.94|655.14|477
1705171200000|2024-01-13 18:40:00|666.49|656.69|667.16|657.36|667.49|657.69|666.31|656.51|267
1705171500000|2024-01-13 18:45:00|667.14|657.34|666.68|656.88|667.46|657.66|665.74|655.94|418
1705171800000|2024-01-13 18:50:00|666.69|656.89|666.47|656.67|667.21|657.41|666|656.2|377
1705172100000|2024-01-13 18:55:00|666.5|656.7|665.04|655.24|666.8|657|664.98|655.18|361
1705172400000|2024-01-13 19:00:00|665.03|655.23|668.78|658.98|669.23|659.43|664.95|655.15|502
1705172700000|2024-01-13 19:05:00|668.7|658.9|669.12|659.32|669.41|659.61|667.71|657.91|569
1705173000000|2024-01-13 19:10:00|669.15|659.35|669.52|659.72|669.54|659.74|668.98|659.18|329
1705173300000|2024-01-13 19:15:00|669.53|659.73|668.07|658.27|669.65|659.85|666.75|656.95|456
1705173600000|2024-01-13 19:20:00|668.04|658.24|669.27|659.47|669.62|659.82|667.67|657.87|522
1705173900000|2024-01-13 19:25:00|669.28|659.48|669.86|660.06|670.02|660.22|668.83|659.03|358
1705174200000|2024-01-13 19:30:00|669.84|660.04|671.86|662.06|672.44|662.64|669.62|659.82|445
1705174500000|2024-01-13 19:35:00|671.91|662.11|672.83|663.03|672.93|663.13|671.82|662.02|463
1705174800000|2024-01-13 19:40:00|672.85|663.05|671.15|661.35|673.38|663.58|671.04|661.24|417
1705175100000|2024-01-13 19:45:00|671.13|661.33|670.22|660.42|671.7|661.9|669.74|659.94|493
1705175400000|2024-01-13 19:50:00|670.24|660.44|669.97|660.17|671.25|661.45|669.51|659.71|472
1705175700000|2024-01-13 19:55:00|669.96|660.16|668.55|658.75|669.99|660.19|668.36|658.56|384
1705176000000|2024-01-13 20:00:00|668.58|658.78|669.19|659.39|670.3|660.5|668.23|658.43|590
1705176300000|2024-01-13 20:05:00|669.17|659.37|668.86|659.06|670.36|660.56|668.74|658.94|509
1705176600000|2024-01-13 20:10:00|668.9|659.1|669.87|660.07|670.37|660.57|668.55|658.75|371
1705176900000|2024-01-13 20:15:00|669.86|660.06|670.11|660.31|671.18|661.38|669.43|659.63|499
1705177200000|2024-01-13 20:20:00|670.12|660.32|667.77|657.97|670.17|660.37|666.99|657.19|449
1705177500000|2024-01-13 20:25:00|667.75|657.95|668.28|658.48|668.47|658.67|667.72|657.92|337
1705177800000|2024-01-13 20:30:00|668.29|658.49|668.91|659.11|668.98|659.18|667.97|658.17|294
1705178100000|2024-01-13 20:35:00|668.92|659.12|667.78|657.98|669.35|659.55|667.27|657.47|330
1705178400000|2024-01-13 20:40:00|667.77|657.97|669.52|659.72|669.58|659.78|667.77|657.97|196
1705178700000|2024-01-13 20:45:00|669.47|659.67|669.67|659.87|670.08|660.28|668.88|659.08|383
1705179000000|2024-01-13 20:50:00|669.7|659.9|669.47|659.67|669.93|660.13|668.2|658.4|479
1705179300000|2024-01-13 20:55:00|669.45|659.65|668.34|658.54|669.45|659.65|667.64|657.84|417
1705179600000|2024-01-13 21:00:00|668.35|658.55|666.74|656.94|668.35|658.55|666.72|656.92|392
1705179900000|2024-01-13 21:05:00|666.69|656.89|667.33|657.53|667.76|657.96|666.6|656.8|360
1705180200000|2024-01-13 21:10:00|667.31|657.51|670.06|660.26|670.52|660.72|667.17|657.37|301
1705180500000|2024-01-13 21:15:00|670.05|660.25|669.6|659.8|670.09|660.29|667.68|657.88|456
1705180800000|2024-01-13 21:20:00|669.61|659.81|668.01|658.21|669.64|659.84|667.82|658.02|409
1705181100000|2024-01-13 21:25:00|668.02|658.22|667.23|657.43|668.44|658.64|667.06|657.26|447
1705181400000|2024-01-13 21:30:00|667.25|657.45|668.43|658.63|668.85|659.05|667.23|657.43|389
1705181700000|2024-01-13 21:35:00|668.48|658.68|666.4|656.6|668.48|658.68|666.28|656.48|380
1705182000000|2024-01-13 21:40:00|666.42|656.62|667.4|657.6|667.7|657.9|666.09|656.29|335
1705182300000|2024-01-13 21:45:00|667.41|657.61|668.03|658.23|668.94|659.14|666.97|657.17|422
1705182600000|2024-01-13 21:50:00|668.05|658.25|669.2|659.4|670.35|660.55|668.05|658.25|425
1705182900000|2024-01-13 21:55:00|669.27|659.47|669.16|659.36|669.89|660.09|668.85|659.05|336
1705183200000|2024-01-13 22:00:00|669.19|659.39|670.09|660.29|670.31|660.51|668.71|658.91|314
1705183500000|2024-01-13 22:05:00|670.07|660.27|669.52|659.72|670.14|660.34|669.05|659.25|353
1705183800000|2024-01-13 22:10:00|669.48|659.68|668.43|658.63|670.05|660.25|668.04|658.24|405
1705184100000|2024-01-13 22:15:00|668.39|658.59|669.04|659.24|669.35|659.55|667.9|658.1|306
1705184400000|2024-01-13 22:20:00|669.08|659.28|668.74|658.94|669.35|659.55|668.23|658.43|354
1705184700000|2024-01-13 22:25:00|668.71|658.91|670.13|660.33|670.55|660.75|668.71|658.91|243
1705185000000|2024-01-13 22:30:00|670.09|660.29|669.61|659.81|670.15|660.35|668.48|658.68|313
1705185300000|2024-01-13 22:35:00|669.62|659.82|669.53|659.73|670.66|660.86|669.31|659.51|245
1705185600000|2024-01-13 22:40:00|669.54|659.74|670.2|660.4|670.2|660.4|668.89|659.09|206
1705185900000|2024-01-13 22:45:00|670.14|660.34|670.97|661.17|671.09|661.29|669.97|660.17|110
1705186200000|2024-01-13 22:50:00|670.95|661.15|671.57|661.77|671.73|661.93|670.88|661.08|140
1705186500000|2024-01-13 22:55:00|671.54|661.74|673.45|663.65|673.69|663.89|671.46|661.66|186
1705186800000|2024-01-13 23:00:00|673.47|663.67|672.29|662.49|673.5|663.7|671.39|661.59|466
1705187100000|2024-01-13 23:05:00|672.31|662.51|672.93|663.13|673.47|663.67|672.15|662.35|450
1705187400000|2024-01-13 23:10:00|672.95|663.15|673.17|663.37|673.84|664.04|672.59|662.79|455
1705187700000|2024-01-13 23:15:00|673.18|663.38|672.76|662.96|673.32|663.52|672.12|662.32|492
1705188000000|2024-01-13 23:20:00|672.73|662.93|670.9|661.1|672.8|663|670.49|660.69|598
1705188300000|2024-01-13 23:25:00|670.93|661.13|671.31|661.51|671.81|662.01|670.63|660.83|383
1705188600000|2024-01-13 23:30:00|671.29|661.49|671.45|661.65|671.8|662|670.65|660.85|418
1705188900000|2024-01-13 23:35:00|671.46|661.66|670.17|660.37|671.77|661.97|670.15|660.35|380
1705189200000|2024-01-13 23:40:00|670.16|660.36|668.92|659.12|670.2|660.4|668.73|658.93|420
1705189500000|2024-01-13 23:45:00|668.84|659.04|668.85|659.05|669.4|659.6|668.29|658.49|510
1705189800000|2024-01-13 23:50:00|668.82|659.02|668.75|658.95|669.63|659.83|668.58|658.78|383
1705190100000|2024-01-13 23:55:00|668.73|658.93|668.28|658.48|669.36|659.56|668.15|658.35|323
1705190400000|2024-01-14 00:00:00|668.32|658.52|667.39|657.59|669.35|659.55|666.79|656.99|547
1705190700000|2024-01-14 00:05:00|667.37|657.57|667.65|657.85|669.15|659.35|666.99|657.19|535
1705191000000|2024-01-14 00:10:00|667.66|657.86|666.99|657.19|668.07|658.27|666.55|656.75|485
1705191300000|2024-01-14 00:15:00|666.92|657.12|667.11|657.31|667.93|658.13|666.83|657.03|423
1705191600000|2024-01-14 00:20:00|667.14|657.34|666.93|657.13|668.24|658.44|666.93|657.13|375
1705191900000|2024-01-14 00:25:00|666.96|657.16|665.04|655.24|666.99|657.19|663.95|654.15|585
1705192200000|2024-01-14 00:30:00|665.01|655.21|665.69|655.89|666.36|656.56|663.61|653.81|592
1705192500000|2024-01-14 00:35:00|665.72|655.92|665.73|655.93|666.52|656.72|665.17|655.37|450
1705192800000|2024-01-14 00:40:00|665.79|655.99|665.55|655.75|665.9|656.1|664.94|655.14|483
1705193100000|2024-01-14 00:45:00|665.52|655.72|664.57|654.77|666.16|656.36|663.43|653.63|566
1705193400000|2024-01-14 00:50:00|664.55|654.75|662.05|652.25|664.57|654.77|660.9|651.1|705
1705193700000|2024-01-14 00:55:00|662.01|652.21|661.94|652.14|663.29|653.49|661.86|652.06|585
1705194000000|2024-01-14 01:00:00|661.92|652.12|662.25|652.45|663.25|653.45|661.88|652.08|648
1705194300000|2024-01-14 01:05:00|662.43|652.63|663.9|654.1|665.29|655.49|661.85|652.05|466
1705194600000|2024-01-14 01:10:00|663.89|654.09|665.44|655.64|665.86|656.06|663.8|654|345
1705194900000|2024-01-14 01:15:00|665.39|655.59|664.21|654.41|665.74|655.94|662.73|652.93|532
1705195200000|2024-01-14 01:20:00|664.23|654.43|665.48|655.68|665.58|655.78|664.21|654.41|444
1705195500000|2024-01-14 01:25:00|665.51|655.71|665.28|655.48|665.68|655.88|664.17|654.37|472
1705195800000|2024-01-14 01:30:00|665.29|655.49|665.76|655.96|665.94|656.14|664.36|654.56|517
1705196100000|2024-01-14 01:35:00|665.81|656.01|666.49|656.69|666.65|656.85|665.57|655.77|295
1705196400000|2024-01-14 01:40:00|666.48|656.68|666.33|656.53|666.78|656.98|666.25|656.45|296
1705196700000|2024-01-14 01:45:00|666.38|656.58|667.45|657.65|667.67|657.87|665.55|655.75|346
1705197000000|2024-01-14 01:50:00|667.47|657.67|667.98|658.18|667.98|658.18|667.3|657.5|158
1705197300000|2024-01-14 01:55:00|668.02|658.22|669.35|659.55|669.6|659.8|668.02|658.22|249
1705197600000|2024-01-14 02:00:00|669.34|659.54|668.04|658.24|670.36|660.56|668.04|658.24|422
1705197900000|2024-01-14 02:05:00|668.03|658.23|666.49|656.69|668.03|658.23|665.99|656.19|546
1705198200000|2024-01-14 02:10:00|666.54|656.74|667.13|657.33|667.81|658.01|665.86|656.06|498
1705198500000|2024-01-14 02:15:00|667.16|657.36|666.23|656.43|667.36|657.56|665.63|655.83|524
1705198800000|2024-01-14 02:20:00|666.28|656.48|664.47|654.67|666.28|656.48|664.03|654.23|579
1705199100000|2024-01-14 02:25:00|664.52|654.72|663.79|653.99|665.47|655.67|663.52|653.72|574
1705199400000|2024-01-14 02:30:00|663.78|653.98|663.54|653.74|664.74|654.94|663.25|653.45|437
1705199700000|2024-01-14 02:35:00|663.57|653.77|665.72|655.92|665.89|656.09|663.32|653.52|487
1705200000000|2024-01-14 02:40:00|665.71|655.91|666.93|657.13|667.03|657.23|665.56|655.76|383
1705200300000|2024-01-14 02:45:00|666.95|657.15|667.6|657.8|667.72|657.92|665.69|655.89|501
1705200600000|2024-01-14 02:50:00|667.62|657.82|668.1|658.3|668.34|658.54|667.25|657.45|367
1705200900000|2024-01-14 02:55:00|668.11|658.31|668.55|658.75|668.55|658.75|667.78|657.98|273
1705201200000|2024-01-14 03:00:00|668.52|658.72|667.66|657.86|668.61|658.81|666.23|656.43|445
1705201500000|2024-01-14 03:05:00|667.65|657.85|667.11|657.31|667.72|657.92|666.29|656.49|591
1705201800000|2024-01-14 03:10:00|667.09|657.29|668.84|659.04|669.65|659.85|667.07|657.27|425
1705202100000|2024-01-14 03:15:00|668.9|659.1|667.6|657.8|669.09|659.29|667.23|657.43|496
1705202400000|2024-01-14 03:20:00|667.57|657.77|666.63|656.83|668.14|658.34|666.15|656.35|495
1705202700000|2024-01-14 03:25:00|666.61|656.81|666.58|656.78|667.4|657.6|666.18|656.38|513
1705203000000|2024-01-14 03:30:00|666.5|656.7|664.11|654.31|666.5|656.7|663.67|653.87|534
1705203300000|2024-01-14 03:35:00|664.06|654.26|662.38|652.58|664.64|654.84|662.36|652.56|515
1705203600000|2024-01-14 03:40:00|662.36|652.56|663.32|653.52|663.67|653.87|661.69|651.89|491
1705203900000|2024-01-14 03:45:00|663.38|653.58|662.08|652.28|664.49|654.69|662.08|652.28|476
1705204200000|2024-01-14 03:50:00|662.07|652.27|663.46|653.66|663.61|653.81|661.98|652.18|481
1705204500000|2024-01-14 03:55:00|663.41|653.61|664.16|654.36|664.61|654.81|663.22|653.42|440
1705204800000|2024-01-14 04:00:00|664.04|654.24|664.14|654.34|665.19|655.39|663.27|653.47|570
1705205100000|2024-01-14 04:05:00|664.25|654.45|666.79|656.99|667.02|657.22|664.13|654.33|383
1705205400000|2024-01-14 04:10:00|666.72|656.92|668.09|658.29|668.09|658.29|666.49|656.69|388
1705205700000|2024-01-14 04:15:00|668|658.2|663.6|653.8|668.08|658.28|663.34|653.54|598
1705206000000|2024-01-14 04:20:00|663.53|653.73|664.62|654.82|665.96|656.16|663.53|653.73|703
1705206300000|2024-01-14 04:25:00|664.54|654.74|663.15|653.35|664.85|655.05|662.34|652.54|579
1705206600000|2024-01-14 04:30:00|663.1|653.3|663.77|653.97|664.71|654.91|662.5|652.7|528
1705206900000|2024-01-14 04:35:00|663.71|653.91|661.94|652.14|663.77|653.97|661.79|651.99|466
1705207200000|2024-01-14 04:40:00|661.85|652.05|659.54|649.74|662.17|652.37|658.95|649.15|553
1705207500000|2024-01-14 04:45:00|659.56|649.76|660.47|650.67|660.93|651.13|659.3|649.5|593
1705207800000|2024-01-14 04:50:00|660.42|650.62|660.58|650.78|661.2|651.4|659.43|649.63|561
1705208100000|2024-01-14 04:55:00|660.64|650.84|658.85|649.05|660.74|650.94|658.83|649.03|506
1705208400000|2024-01-14 05:00:00|658.83|649.03|659.98|650.18|660.97|651.17|658.35|648.55|594
1705208700000|2024-01-14 05:05:00|660.06|650.26|661.81|652.01|662.1|652.3|659.25|649.45|564
1705209000000|2024-01-14 05:10:00|661.86|652.06|659.18|649.38|662.41|652.61|658.85|649.05|514
1705209300000|2024-01-14 05:15:00|659.12|649.32|660.48|650.68|660.8|651|658.81|649.01|495
1705209600000|2024-01-14 05:20:00|660.43|650.63|660.9|651.1|661.03|651.23|660.35|650.55|392
1705209900000|2024-01-14 05:25:00|660.99|651.19|662.97|653.17|663|653.2|660.9|651.1|378
1705210200000|2024-01-14 05:30:00|662.89|653.09|665.46|655.66|665.62|655.82|662.75|652.95|359
1705210500000|2024-01-14 05:35:00|665.34|655.54|665.42|655.62|665.68|655.88|664.79|654.99|415
1705210800000|2024-01-14 05:40:00|665.43|655.63|665.21|655.41|665.7|655.9|664.88|655.08|375
1705211100000|2024-01-14 05:45:00|665.18|655.38|667.2|657.4|667.2|657.4|665.18|655.38|296
1705211400000|2024-01-14 05:50:00|667.25|657.45|668.76|658.96|668.79|658.99|667.16|657.36|338
1705211700000|2024-01-14 05:55:00|668.74|658.94|668.69|658.89|668.8|659|667.38|657.58|266
1705212000000|2024-01-14 06:00:00|668.59|658.79|671.27|661.47|671.27|661.47|668.58|658.78|397
1705212300000|2024-01-14 06:05:00|671.25|661.45|669.89|660.09|671.69|661.89|669.5|659.7|346
1705212600000|2024-01-14 06:10:00|669.84|660.04|670.9|661.1|671.09|661.29|669.53|659.73|369
1705212900000|2024-01-14 06:15:00|670.91|661.11|670.45|660.65|671|661.2|669.84|660.04|261
1705213200000|2024-01-14 06:20:00|670.4|660.6|670.87|661.07|671.34|661.54|670.36|660.56|245
1705213500000|2024-01-14 06:25:00|670.82|661.02|670.47|660.67|671.11|661.31|669.47|659.67|292
1705213800000|2024-01-14 06:30:00|670.49|660.69|669.2|659.4|670.6|660.8|669.19|659.39|325
1705214100000|2024-01-14 06:35:00|669.18|659.38|669.05|659.25|669.26|659.46|668.37|658.57|364
1705214400000|2024-01-14 06:40:00|669.15|659.35|668.66|658.86|669.46|659.66|668.24|658.44|264
1705214700000|2024-01-14 06:45:00|668.63|658.83|670.08|660.28|670.23|660.43|668.63|658.83|238
1705215000000|2024-01-14 06:50:00|670.09|660.29|668.89|659.09|670.11|660.31|668.25|658.45|301
1705215300000|2024-01-14 06:55:00|668.72|658.92|668.57|658.77|668.98|659.18|668.12|658.32|329
1705215600000|2024-01-14 07:00:00|668.6|658.8|667.13|657.33|669.24|659.44|666.24|656.44|478
1705215900000|2024-01-14 07:05:00|667.09|657.29|668.27|658.47|668.34|658.54|667.09|657.29|390
1705216200000|2024-01-14 07:10:00|668.28|658.48|668.6|658.8|668.79|658.99|667.69|657.89|348
1705216500000|2024-01-14 07:15:00|668.58|658.78|666.32|656.52|668.85|659.05|665.88|656.08|492
1705216800000|2024-01-14 07:20:00|666.3|656.5|665.56|655.76|666.55|656.75|665.05|655.25|502
1705217100000|2024-01-14 07:25:00|665.49|655.69|666.23|656.43|666.7|656.9|665.45|655.65|470
1705217400000|2024-01-14 07:30:00|666.24|656.44|665.78|655.98|666.49|656.69|664.92|655.12|482
1705217700000|2024-01-14 07:35:00|665.81|656.01|665.14|655.34|666.09|656.29|664.78|654.98|456
1705218000000|2024-01-14 07:40:00|665.15|655.35|666.16|656.36|666.28|656.48|664.93|655.13|424
1705218300000|2024-01-14 07:45:00|666.15|656.35|667.37|657.57|667.37|657.57|666.04|656.24|296
1705218600000|2024-01-14 07:50:00|667.34|657.54|666.58|656.78|667.79|657.99|666.35|656.55|277
1705218900000|2024-01-14 07:55:00|666.59|656.79|667.66|657.86|667.69|657.89|666.16|656.36|316
1705219200000|2024-01-14 08:00:00|667.61|657.81|666.57|656.77|667.71|657.91|666.23|656.43|285
1705219500000|2024-01-14 08:05:00|666.41|656.61|665.85|656.05|667.01|657.21|665.36|655.56|359
1705219800000|2024-01-14 08:10:00|665.86|656.06|665.86|656.06|666.41|656.61|665.46|655.66|376
1705220100000|2024-01-14 08:15:00|665.83|656.03|665.28|655.48|666.41|656.61|665.12|655.32|346
1705220400000|2024-01-14 08:20:00|665.21|655.41|665.06|655.26|666.15|656.35|664.96|655.16|290
1705220700000|2024-01-14 08:25:00|665.07|655.27|664.51|654.71|665.34|655.54|664.33|654.53|371
1705221000000|2024-01-14 08:30:00|664.41|654.61|665.1|655.3|665.22|655.42|663.63|653.83|393
1705221300000|2024-01-14 08:35:00|665.08|655.28|664.08|654.28|665.1|655.3|663.75|653.95|234
1705221600000|2024-01-14 08:40:00|664.26|654.46|664.56|654.76|665.5|655.7|664.26|654.46|276
1705221900000|2024-01-14 08:45:00|664.51|654.71|665.31|655.51|665.41|655.61|663.91|654.11|320
1705222200000|2024-01-14 08:50:00|665.28|655.48|666.23|656.43|666.32|656.52|665.16|655.36|264
1705222500000|2024-01-14 08:55:00|666.17|656.37|667.48|657.68|667.67|657.87|666.14|656.34|260
1705222800000|2024-01-14 09:00:00|667.5|657.7|665.25|655.45|667.53|657.73|665.25|655.45|346
1705223100000|2024-01-14 09:05:00|665.23|655.43|665.4|655.6|665.61|655.81|665.15|655.35|198
1705223400000|2024-01-14 09:10:00|665.37|655.57|665.11|655.31|665.5|655.7|665.04|655.24|202
1705223700000|2024-01-14 09:15:00|665.09|655.29|665.39|655.59|665.97|656.17|665.06|655.26|360
1705224000000|2024-01-14 09:20:00|665.36|655.56|663.46|653.66|665.36|655.56|663.25|653.45|366
1705224300000|2024-01-14 09:25:00|663.52|653.72|664.02|654.22|664.04|654.24|662.99|653.19|387
1705224600000|2024-01-14 09:30:00|663.85|654.05|663.5|653.7|664.18|654.38|662.54|652.74|330
1705224900000|2024-01-14 09:35:00|663.51|653.71|661.98|652.18|664.08|654.28|661.57|651.77|414
1705225200000|2024-01-14 09:40:00|661.94|652.14|662.45|652.65|663.06|653.26|661.63|651.83|399
1705225500000|2024-01-14 09:45:00|662.34|652.54|661.69|651.89|662.78|652.98|661.48|651.68|314
1705225800000|2024-01-14 09:50:00|661.63|651.83|662.57|652.77|662.57|652.77|661.61|651.81|346
1705226100000|2024-01-14 09:55:00|662.54|652.74|665.63|655.83|665.71|655.91|662.51|652.71|456
1705226400000|2024-01-14 10:00:00|665.55|655.75|665.29|655.49|665.71|655.91|664.97|655.17|397
1705226700000|2024-01-14 10:05:00|665.3|655.5|663.61|653.81|665.5|655.7|663.03|653.23|425
1705227000000|2024-01-14 10:10:00|663.56|653.76|664.68|654.88|664.77|654.97|663.56|653.76|316
1705227300000|2024-01-14 10:15:00|664.65|654.85|663.67|653.87|664.97|655.17|663.37|653.57|293
1705227600000|2024-01-14 10:20:00|663.68|653.88|664.58|654.78|664.59|654.79|663.6|653.8|288
1705227900000|2024-01-14 10:25:00|664.57|654.77|664.78|654.98|664.95|655.15|664.22|654.42|273
1705228200000|2024-01-14 10:30:00|664.8|655|664.89|655.09|665.74|655.94|664.44|654.64|424
1705228500000|2024-01-14 10:35:00|664.84|655.04|664.44|654.64|665.21|655.41|664.22|654.42|321
1705228800000|2024-01-14 10:40:00|664.42|654.62|664.84|655.04|665.13|655.33|664.41|654.61|312
1705229100000|2024-01-14 10:45:00|664.85|655.05|664.34|654.54|664.87|655.07|664.16|654.36|264
1705229400000|2024-01-14 10:50:00|664.29|654.49|664.26|654.46|664.72|654.92|664.16|654.36|317
1705229700000|2024-01-14 10:55:00|664.18|654.38|664.82|655.02|664.82|655.02|664.07|654.27|323
1705230000000|2024-01-14 11:00:00|664.86|655.06|663.32|653.52|664.86|655.06|662.6|652.8|248
1705230300000|2024-01-14 11:05:00|663.33|653.53|663.52|653.72|663.85|654.05|662.5|652.7|325
1705230600000|2024-01-14 11:10:00|663.57|653.77|663.42|653.62|664|654.2|663.18|653.38|194
1705230900000|2024-01-14 11:15:00|663.41|653.61|664.43|654.63|664.45|654.65|662.83|653.03|150
1705231200000|2024-01-14 11:20:00|664.44|654.64|666.47|656.67|666.54|656.74|664.43|654.63|328
1705231500000|2024-01-14 11:25:00|666.46|656.66|667.08|657.28|667.08|657.28|666.46|656.66|178
1705231800000|2024-01-14 11:30:00|667.03|657.23|664.77|654.97|667.08|657.28|664.6|654.8|192
1705232100000|2024-01-14 11:35:00|664.82|655.02|663.27|653.47|665.26|655.46|663.19|653.39|238
1705232400000|2024-01-14 11:40:00|663.24|653.44|662.19|652.39|663.32|653.52|661.84|652.04|259
1705232700000|2024-01-14 11:45:00|662.17|652.37|662.18|652.38|662.35|652.55|661.37|651.57|313
1705233000000|2024-01-14 11:50:00|662.23|652.43|662.04|652.24|662.35|652.55|661.39|651.59|238
1705233300000|2024-01-14 11:55:00|662.02|652.22|661.19|651.39|662.26|652.46|661.18|651.38|267
1705233600000|2024-01-14 12:00:00|661.18|651.38|661.28|651.48|661.92|652.12|660.72|650.92|310
1705233900000|2024-01-14 12:05:00|661.3|651.5|661.58|651.78|661.77|651.97|660.01|650.21|352
1705234200000|2024-01-14 12:10:00|661.5|651.7|662.34|652.54|662.37|652.57|661.21|651.41|328
1705234500000|2024-01-14 12:15:00|662.26|652.46|662.95|653.15|663.31|653.51|661.45|651.65|517
1705234800000|2024-01-14 12:20:00|663.06|653.26|663.76|653.96|663.8|654|662.08|652.28|476
1705235100000|2024-01-14 12:25:00|663.66|653.86|663|653.2|663.86|654.06|662.11|652.31|434
1705235400000|2024-01-14 12:30:00|663.01|653.21|662.4|652.6|663.37|653.57|662.13|652.33|437
1705235700000|2024-01-14 12:35:00|662.51|652.71|661.48|651.68|662.56|652.76|660.86|651.06|373
1705236000000|2024-01-14 12:40:00|661.46|651.66|661.87|652.07|662.24|652.44|661.13|651.33|277
1705236300000|2024-01-14 12:45:00|661.85|652.05|660.68|650.88|662.07|652.27|660.64|650.84|281
1705236600000|2024-01-14 12:50:00|660.65|650.85|659.83|650.03|660.72|650.92|659.03|649.23|277
1705236900000|2024-01-14 12:55:00|659.78|649.98|658.86|649.06|659.98|650.18|657.99|648.19|531
1705237200000|2024-01-14 13:00:00|658.79|648.99|659.07|649.27|659.94|650.14|658.3|648.5|550
1705237500000|2024-01-14 13:05:00|659.02|649.22|659.34|649.54|659.99|650.19|658.24|648.44|500
1705237800000|2024-01-14 13:10:00|659.36|649.56|660.76|650.96|660.87|651.07|658.69|648.89|432
1705238100000|2024-01-14 13:15:00|660.68|650.88|660.66|650.86|661.47|651.67|660.46|650.66|384
1705238400000|2024-01-14 13:20:00|660.76|650.96|660.75|650.95|661.1|651.3|659.56|649.76|401
1705238700000|2024-01-14 13:25:00|660.74|650.94|660.08|650.28|660.79|650.99|659.8|650|302
1705239000000|2024-01-14 13:30:00|660.01|650.21|660.79|650.99|661.57|651.77|660.01|650.21|342
1705239300000|2024-01-14 13:35:00|660.81|651.01|660.92|651.12|661.26|651.46|660.57|650.77|262
1705239600000|2024-01-14 13:40:00|660.86|651.06|658.8|649|661.07|651.27|657.9|648.1|493
1705239900000|2024-01-14 13:45:00|658.83|649.03|659.91|650.11|660.31|650.51|658.83|649.03|376
1705240200000|2024-01-14 13:50:00|659.84|650.04|661.89|652.09|661.94|652.14|659.09|649.29|454
1705240500000|2024-01-14 13:55:00|661.8|652|661.35|651.55|661.95|652.15|660.98|651.18|454
1705240800000|2024-01-14 14:00:00|661.3|651.5|661.94|652.14|661.94|652.14|660.7|650.9|442
1705241100000|2024-01-14 14:05:00|661.87|652.07|663.9|654.1|664.14|654.34|661.6|651.8|354
1705241400000|2024-01-14 14:10:00|663.94|654.14|664.45|654.65|665.07|655.27|663.75|653.95|381
1705241700000|2024-01-14 14:15:00|664.4|654.6|662.94|653.14|664.7|654.9|662.37|652.57|440
1705242000000|2024-01-14 14:20:00|662.98|653.18|660.91|651.11|662.98|653.18|660.75|650.95|472
1705242300000|2024-01-14 14:25:00|660.92|651.12|661.53|651.73|661.69|651.89|660.75|650.95|334
1705242600000|2024-01-14 14:30:00|661.49|651.69|661.09|651.29|661.7|651.9|660.66|650.86|301
1705242900000|2024-01-14 14:35:00|661.1|651.3|661.78|651.98|661.96|652.16|660.85|651.05|282
1705243200000|2024-01-14 14:40:00|661.66|651.86|661.28|651.48|661.73|651.93|660.55|650.75|353
1705243500000|2024-01-14 14:45:00|661.26|651.46|662.3|652.5|662.49|652.69|660.35|650.55|354
1705243800000|2024-01-14 14:50:00|662.31|652.51|663.04|653.24|663.25|653.45|662.05|652.25|370
1705244100000|2024-01-14 14:55:00|663.01|653.21|661.04|651.24|663.1|653.3|661.03|651.23|475
1705244400000|2024-01-14 15:00:00|661.12|651.32|661.25|651.45|661.71|651.91|660.21|650.41|364
1705244700000|2024-01-14 15:05:00|661.21|651.41|661.26|651.46|661.7|651.9|660.68|650.88|225
1705245000000|2024-01-14 15:10:00|661.17|651.37|660.35|650.55|661.17|651.37|660.16|650.36|242
1705245300000|2024-01-14 15:15:00|660.33|650.53|660.29|650.49|661.34|651.54|660.29|650.49|272
1705245600000|2024-01-14 15:20:00|660.31|650.51|660.38|650.58|660.53|650.73|659.68|649.88|304
1705245900000|2024-01-14 15:25:00|660.39|650.59|661.5|651.7|661.52|651.72|660.39|650.59|278
1705246200000|2024-01-14 15:30:00|661.51|651.71|660.57|650.77|662.08|652.28|660.44|650.64|523
1705246500000|2024-01-14 15:35:00|660.59|650.79|661.3|651.5|661.42|651.62|660|650.2|477
1705246800000|2024-01-14 15:40:00|661.42|651.62|660.9|651.1|661.76|651.96|660.83|651.03|415
1705247100000|2024-01-14 15:45:00|660.87|651.07|661.63|651.83|662.02|652.22|660.24|650.44|403
1705247400000|2024-01-14 15:50:00|661.62|651.82|661.77|651.97|662.05|652.25|661.33|651.53|386
1705247700000|2024-01-14 15:55:00|661.79|651.99|660.75|650.95|661.82|652.02|660.44|650.64|338
1705248000000|2024-01-14 16:00:00|660.71|650.91|661.22|651.42|662.02|652.22|659.85|650.05|460
1705248300000|2024-01-14 16:05:00|661.2|651.4|661.82|652.02|662.01|652.21|660|650.2|534
1705248600000|2024-01-14 16:10:00|661.84|652.04|661.14|651.34|661.95|652.15|660.7|650.9|385
1705248900000|2024-01-14 16:15:00|661.11|651.31|661.32|651.52|662.08|652.28|660.9|651.1|453
1705249200000|2024-01-14 16:20:00|661.31|651.51|661.4|651.6|661.69|651.89|660.7|650.9|662
1705249500000|2024-01-14 16:25:00|661.42|651.62|657.06|647.26|661.66|651.86|656.9|647.1|454
1705249800000|2024-01-14 16:30:00|657.07|647.27|653.69|643.89|657.42|647.62|652.47|642.67|485
1705250100000|2024-01-14 16:35:00|653.7|643.9|656.64|646.84|656.84|647.04|652.7|642.9|649
1705250400000|2024-01-14 16:40:00|656.55|646.75|653.95|644.15|656.78|646.98|653.72|643.92|609
1705250700000|2024-01-14 16:45:00|654.01|644.21|654.65|644.85|654.66|644.86|652.99|643.19|535
1705251000000|2024-01-14 16:50:00|654.57|644.77|654.22|644.42|655.15|645.35|653.13|643.33|523
1705251300000|2024-01-14 16:55:00|654.23|644.43|654.75|644.95|655.12|645.32|653.78|643.98|455
1705251600000|2024-01-14 17:00:00|654.78|644.98|655.26|645.46|655.94|646.14|653.66|643.86|411
1705251900000|2024-01-14 17:05:00|655.27|645.47|653.06|643.26|655.32|645.52|652.95|643.15|517
1705252200000|2024-01-14 17:10:00|653.03|643.23|654.45|644.65|655.09|645.29|652.95|643.15|559
1705252500000|2024-01-14 17:15:00|654.46|644.66|655.69|645.89|655.72|645.92|653.91|644.11|440
1705252800000|2024-01-14 17:20:00|655.62|645.82|655.98|646.18|656.37|646.57|655.24|645.44|495
1705253100000|2024-01-14 17:25:00|656.07|646.27|655.34|645.54|656.26|646.46|654.91|645.11|526
1705253400000|2024-01-14 17:30:00|655.35|645.55|656.4|646.6|656.73|646.93|655.29|645.49|469
1705253700000|2024-01-14 17:35:00|656.33|646.53|656.56|646.76|657.83|648.03|655.22|645.42|491
1705254000000|2024-01-14 17:40:00|656.47|646.67|656.27|646.47|656.56|646.76|655.28|645.48|213
1705254300000|2024-01-14 17:45:00|656.22|646.42|655.54|645.74|656.47|646.67|654.94|645.14|462
1705254600000|2024-01-14 17:50:00|655.49|645.69|654.81|645.01|655.54|645.74|653.91|644.11|362
1705254900000|2024-01-14 17:55:00|654.77|644.97|655.07|645.27|655.31|645.51|654.63|644.83|311
1705255200000|2024-01-14 18:00:00|655.12|645.32|655.47|645.67|655.85|646.05|654.32|644.52|408
1705255500000|2024-01-14 18:05:00|655.32|645.52|657.07|647.27|657.07|647.27|655.32|645.52|359
1705255800000|2024-01-14 18:10:00|657.05|647.25|657.33|647.53|657.37|647.57|656.61|646.81|321
1705256100000|2024-01-14 18:15:00|657.35|647.55|655.72|645.92|657.59|647.79|654.25|644.45|458
1705256400000|2024-01-14 18:20:00|655.73|645.93|654.53|644.73|655.89|646.09|653.95|644.15|418
1705256700000|2024-01-14 18:25:00|654.47|644.67|652.37|642.57|654.57|644.77|652.15|642.35|427
1705257000000|2024-01-14 18:30:00|652.29|642.49|652.48|642.68|654.45|644.65|652.1|642.3|558
1705257300000|2024-01-14 18:35:00|652.44|642.64|654.28|644.48|655.06|645.26|652.11|642.31|576
1705257600000|2024-01-14 18:40:00|654.23|644.43|653.03|643.23|654.51|644.71|652.84|643.04|439
1705257900000|2024-01-14 18:45:00|652.94|643.14|654.67|644.87|654.9|645.1|652.67|642.87|505
1705258200000|2024-01-14 18:50:00|654.62|644.82|654.83|645.03|655.22|645.42|654.27|644.47|405
1705258500000|2024-01-14 18:55:00|654.75|644.95|655.15|645.35|655.26|645.46|654.39|644.59|361
1705258800000|2024-01-14 19:00:00|655.07|645.27|655.45|645.65|655.51|645.71|653.77|643.97|425
1705259100000|2024-01-14 19:05:00|655.39|645.59|655.32|645.52|655.88|646.08|655.2|645.4|318
1705259400000|2024-01-14 19:10:00|655.34|645.54|651.64|641.84|655.39|645.59|651.05|641.25|507
1705259700000|2024-01-14 19:15:00|651.61|641.81|651.35|641.55|652.23|642.43|649.2|639.4|810
1705260000000|2024-01-14 19:20:00|651.37|641.57|651.19|641.39|652.19|642.39|649.92|640.12|634
1705260300000|2024-01-14 19:25:00|651.21|641.41|649.46|639.66|651.45|641.65|649.19|639.39|428
1705260600000|2024-01-14 19:30:00|649.45|639.65|648.45|638.65|649.99|640.19|647.35|637.55|678
1705260900000|2024-01-14 19:35:00|648.4|638.6|647.28|637.48|649.02|639.22|646.89|637.09|673
1705261200000|2024-01-14 19:40:00|647.3|637.5|648.13|638.33|648.75|638.95|647|637.2|620
1705261500000|2024-01-14 19:45:00|648.18|638.38|649.95|640.15|652.63|642.83|648.14|638.34|532
1705261800000|2024-01-14 19:50:00|649.9|640.1|647.89|638.09|650.08|640.28|646.44|636.64|745
1705262100000|2024-01-14 19:55:00|647.9|638.1|646.31|636.51|648.15|638.35|645.55|635.75|711
1705262400000|2024-01-14 20:00:00|646.25|636.45|647.13|637.33|647.3|637.5|640.9|631.1|877
1705262700000|2024-01-14 20:05:00|647.24|637.44|648.35|638.55|648.66|638.86|646.55|636.75|711
1705263000000|2024-01-14 20:10:00|648.3|638.5|648.42|638.62|648.86|639.06|647.78|637.98|625
1705263300000|2024-01-14 20:15:00|648.35|638.55|649.74|639.94|649.75|639.95|647.46|637.66|647
1705263600000|2024-01-14 20:20:00|649.76|639.96|647.6|637.8|650|640.2|647.4|637.6|638
1705263900000|2024-01-14 20:25:00|647.7|637.9|649.17|639.37|649.3|639.5|647.5|637.7|594
1705264200000|2024-01-14 20:30:00|649.18|639.38|652.88|636.08|652.96|639.57|647.95|635.11|476
1705264500000|2024-01-14 20:35:00|652.95|636.15|653.04|636.24|654.26|637.46|652.05|635.25|510
1705264800000|2024-01-14 20:40:00|653.01|636.21|652.75|635.95|654.27|637.47|652.73|635.93|386
1705265100000|2024-01-14 20:45:00|652.8|636|653.49|636.69|654.49|637.69|652.68|635.88|409
1705265400000|2024-01-14 20:50:00|653.45|636.65|652.9|636.1|653.81|637.01|652.4|635.6|355
1705265700000|2024-01-14 20:55:00|652.95|636.15|651.24|634.44|653.25|636.45|650.9|634.1|409
1705266000000|2024-01-14 21:00:00|651.23|634.43|652.59|635.79|652.67|635.87|650.65|633.85|632
1705266300000|2024-01-14 21:05:00|652.52|635.72|653.4|636.6|653.55|636.75|651.52|634.72|506
1705266600000|2024-01-14 21:10:00|653.35|636.55|652.85|636.05|653.62|636.82|652.38|635.58|504
1705266900000|2024-01-14 21:15:00|652.82|636.02|648.82|632.02|652.82|636.02|648.76|631.96|562
1705267200000|2024-01-14 21:20:00|648.92|632.12|651.02|634.22|651.13|634.33|648.8|632|732
1705267500000|2024-01-14 21:25:00|650.93|634.13|650.47|633.67|651.32|634.52|650.18|633.38|670
1705267800000|2024-01-14 21:30:00|650.44|633.64|649.84|633.04|652.15|635.35|649.77|632.97|730
1705268100000|2024-01-14 21:35:00|649.82|633.02|649.9|633.1|650.74|633.94|648.03|631.23|929
1705268400000|2024-01-14 21:40:00|649.91|633.11|650.79|633.99|651.11|634.31|649.43|632.63|721
1705268700000|2024-01-14 21:45:00|650.76|633.96|649.45|639.65|651.05|639.93|647.38|633.54|528
1705269000000|2024-01-14 21:50:00|649.49|639.69|651.65|641.85|651.93|642.13|649.41|639.61|450
1705269300000|2024-01-14 21:55:00|651.68|641.88|651.88|642.08|651.93|642.13|650.11|640.31|548
1705269600000|2024-01-14 22:00:00|651.85|642.05|651.93|642.13|652.12|642.32|651.36|641.56|537
1705269900000|2024-01-14 22:05:00|651.86|642.06|652.41|642.61|652.59|642.79|651.83|642.03|420
1705270200000|2024-01-14 22:10:00|652.39|642.59|652.07|642.27|652.55|642.75|652.03|642.23|351
1705270500000|2024-01-14 22:15:00|652.1|642.3|650.52|640.72|652.1|642.3|649.8|640|477
1705270800000|2024-01-14 22:20:00|650.5|640.7|649.3|639.5|650.64|640.84|649.05|639.25|461
1705271100000|2024-01-14 22:25:00|649.31|639.51|648.01|638.21|649.66|639.86|647.99|638.19|229
1705271400000|2024-01-14 22:30:00|648|638.2|646.45|636.65|648.01|638.21|644.1|634.3|641
1705271700000|2024-01-14 22:35:00|646.15|636.35|647.12|637.32|648.25|638.45|645.62|635.82|359
1705272000000|2024-01-14 22:40:00|647.14|637.34|645.7|635.9|647.75|637.95|645|635.2|342
1705272300000|2024-01-14 22:45:00|645.65|635.85|645.2|635.4|645.85|636.05|644.8|635|198
1705272600000|2024-01-14 22:50:00|645.15|635.35|645.31|635.51|646.65|636.85|645.1|635.3|367
1705272900000|2024-01-14 22:55:00|645.3|635.5|643.9|634.1|646.05|636.25|643.43|633.63|455
1705273200000|2024-01-14 23:00:00|643.85|634.05|643.22|633.42|645.35|635.55|642.42|632.62|717
1705273500000|2024-01-14 23:05:00|643.27|633.47|641.43|631.63|644.19|634.39|640.67|630.87|849
1705273800000|2024-01-14 23:10:00|641.45|631.65|641.95|632.15|642.68|632.88|640.6|630.8|819
1705274100000|2024-01-14 23:15:00|641.99|632.19|641.55|631.75|643.5|633.7|640.65|630.85|790
1705274400000|2024-01-14 23:20:00|641.58|631.78|639.65|629.85|642.44|632.64|639.55|629.75|758
1705274700000|2024-01-14 23:25:00|639.6|629.8|640.9|631.1|641.75|631.95|639.45|629.65|640
1705275000000|2024-01-14 23:30:00|641|631.2|640.95|631.15|643.4|633.6|640.65|630.85|639
1705275300000|2024-01-14 23:35:00|641|631.2|638|628.2|641.04|631.24|636.55|626.75|826
1705275600000|2024-01-14 23:40:00|638.03|628.23|637.89|628.09|638.59|628.79|636.96|627.16|831
1705275900000|2024-01-14 23:45:00|637.79|627.99|640.25|630.45|640.55|630.75|637.31|627.51|706
1705276200000|2024-01-14 23:50:00|640.2|630.4|636.15|626.35|640.39|630.59|635.65|625.85|599
1705276500000|2024-01-14 23:55:00|636.2|626.4|636.3|626.5|637.45|627.65|635.85|626.05|905
1705276800000|2024-01-15 00:00:00|636.34|626.54|638.53|628.73|638.85|629.05|635.65|625.85|757
1705277100000|2024-01-15 00:05:00|638.49|628.69|637.45|627.65|639.4|629.6|637.1|627.3|781
1705277400000|2024-01-15 00:10:00|637.48|627.68|639.35|629.55|640|630.2|637.4|627.6|624
1705277700000|2024-01-15 00:15:00|639.37|629.57|640.7|630.9|642.25|632.45|638.65|628.85|663
1705278000000|2024-01-15 00:20:00|640.72|630.92|638.75|628.95|641.48|631.68|638.45|628.65|678
1705278300000|2024-01-15 00:25:00|638.7|628.9|639.48|629.68|639.9|630.1|637.67|627.87|633
1705278600000|2024-01-15 00:30:00|639.46|629.66|639.59|629.79|639.95|630.15|638.11|628.31|586
1705278900000|2024-01-15 00:35:00|639.6|629.8|641.57|631.77|642|632.2|639.55|629.75|645
1705279200000|2024-01-15 00:40:00|641.52|631.72|642.35|632.55|642.6|632.8|641.15|631.35|442
1705279500000|2024-01-15 00:45:00|642.46|632.66|641.44|631.64|642.85|633.05|640.53|630.73|604
1705279800000|2024-01-15 00:50:00|641.52|631.72|641.75|631.95|641.85|632.05|640.95|631.15|519
1705280100000|2024-01-15 00:55:00|641.77|631.97|642.25|632.45|642.25|632.45|641.35|631.55|368
1705280400000|2024-01-15 01:00:00|642.14|632.34|643.99|634.19|644.6|634.8|641.97|632.17|392
1705280700000|2024-01-15 01:05:00|644.12|634.32|643.35|633.55|644.12|634.32|642.75|632.95|385
1705281000000|2024-01-15 01:10:00|643.4|633.6|643.3|633.5|644.35|634.55|642.47|632.67|564
1705281300000|2024-01-15 01:15:00|643.25|633.45|643.64|633.84|644.25|634.45|642.65|632.85|528
1705281600000|2024-01-15 01:20:00|643.8|634|643.2|633.4|644.1|634.3|642.2|632.4|606
1705281900000|2024-01-15 01:25:00|643.12|633.32|643.84|634.04|644.85|635.05|642.75|632.95|535
1705282200000|2024-01-15 01:30:00|643.86|634.06|644.81|635.01|645.23|635.43|642.75|632.95|453
1705282500000|2024-01-15 01:35:00|644.85|635.05|646.67|636.87|646.74|636.94|644.3|634.5|442
1705282800000|2024-01-15 01:40:00|646.66|636.86|647.57|637.77|647.62|637.82|646.16|636.36|397
1705283100000|2024-01-15 01:45:00|647.55|637.75|647.81|638.01|648.02|638.22|647.18|637.38|307
1705283400000|2024-01-15 01:50:00|647.85|638.05|647.5|637.7|648.3|638.5|647|637.2|311
1705283700000|2024-01-15 01:55:00|647.51|637.71|647.16|637.36|647.85|638.05|646.46|636.66|500
1705284000000|2024-01-15 02:00:00|647.15|637.35|645.54|635.74|647.59|637.79|645.28|635.48|576
1705284300000|2024-01-15 02:05:00|645.7|635.9|645.22|635.42|646.29|636.49|645.05|635.25|387
1705284600000|2024-01-15 02:10:00|645.18|635.38|646.81|637.01|647.02|637.22|644.99|635.19|456
1705284900000|2024-01-15 02:15:00|646.84|637.04|645.86|636.06|646.84|637.04|645.16|635.36|459
1705285200000|2024-01-15 02:20:00|645.91|636.11|645.25|635.45|646.76|636.96|645.15|635.35|446
1705285500000|2024-01-15 02:25:00|645.26|635.46|645.58|635.78|645.78|635.98|644.34|634.54|431
1705285800000|2024-01-15 02:30:00|645.61|635.81|646.29|636.49|646.51|636.71|645.2|635.4|432
1705286100000|2024-01-15 02:35:00|646.3|636.5|646.44|636.64|646.48|636.68|645.61|635.81|340
1705286400000|2024-01-15 02:40:00|646.45|636.65|646.88|637.08|646.94|637.14|646.3|636.5|90
1705286700000|2024-01-15 02:45:00|646.89|637.09|648.49|638.69|648.55|638.75|646.72|636.92|317
1705287000000|2024-01-15 02:50:00|648.51|638.71|649.25|639.45|649.58|639.78|648.32|638.52|288
1705287300000|2024-01-15 02:55:00|649.2|639.4|649.87|640.07|649.87|640.07|648.75|638.95|273
1705287600000|2024-01-15 03:00:00|649.86|640.06|650.68|640.88|650.71|640.91|649.71|639.91|443
1705287900000|2024-01-15 03:05:00|650.69|640.89|650.38|640.58|650.69|640.89|649.61|639.81|391
1705288200000|2024-01-15 03:10:00|650.33|640.53|650.8|641|650.94|641.14|649.86|640.06|394
1705288500000|2024-01-15 03:15:00|650.82|641.02|650.39|640.59|651.04|641.24|649.99|640.19|347
1705288800000|2024-01-15 03:20:00|650.32|640.52|651.57|641.77|651.68|641.88|650.32|640.52|369
1705289100000|2024-01-15 03:25:00|651.59|641.79|652.02|642.22|652.06|642.26|651.43|641.63|345
1705289400000|2024-01-15 03:30:00|651.99|642.19|651.48|641.68|652.01|642.21|650.95|641.15|364
1705289700000|2024-01-15 03:35:00|651.49|641.69|651.67|641.87|651.96|642.16|650.99|641.19|295
1705290000000|2024-01-15 03:40:00|651.71|641.91|650.91|641.11|651.99|642.19|650.6|640.8|347
1705290300000|2024-01-15 03:45:00|650.96|641.16|650.31|640.51|651.09|641.29|649.81|640.01|388
1705290600000|2024-01-15 03:50:00|650.32|640.52|656.1|646.3|656.21|646.41|649.87|640.07|458
1705290900000|2024-01-15 03:55:00|656.08|646.28|655.88|646.08|656.33|646.53|655.13|645.33|255
1705291200000|2024-01-15 04:00:00|655.89|646.09|656.68|646.88|656.76|646.96|655.56|645.76|332
1705291500000|2024-01-15 04:05:00|656.61|646.81|657.38|647.58|657.67|647.87|656.59|646.79|356
1705291800000|2024-01-15 04:10:00|657.53|647.73|656.63|646.83|657.67|647.87|656.1|646.3|289
1705292100000|2024-01-15 04:15:00|656.72|646.92|654.77|644.97|656.72|646.92|654.57|644.77|547
1705292400000|2024-01-15 04:20:00|654.74|644.94|653.78|643.98|655.27|645.47|653.45|643.65|417
1705292700000|2024-01-15 04:25:00|653.89|644.09|654.33|644.53|655.69|645.89|653.68|643.88|384
1705293000000|2024-01-15 04:30:00|654.25|644.45|655.44|645.64|655.76|645.96|653.79|643.99|392
1705293300000|2024-01-15 04:35:00|655.49|645.69|655.74|645.94|655.83|646.03|654.84|645.04|427
1705293600000|2024-01-15 04:40:00|655.67|645.87|655.42|645.62|655.74|645.94|654.68|644.88|389
1705293900000|2024-01-15 04:45:00|655.35|645.55|655.53|645.73|655.75|645.95|653.79|643.99|467
1705294200000|2024-01-15 04:50:00|655.46|645.66|656.36|646.56|656.75|646.95|655.22|645.42|433
1705294500000|2024-01-15 04:55:00|656.31|646.51|656.81|647.01|656.81|647.01|655.9|646.1|245
1705294800000|2024-01-15 05:00:00|656.51|646.71|660.77|650.97|660.88|651.08|656.44|646.64|478
1705295100000|2024-01-15 05:05:00|660.85|651.05|661.63|651.83|661.76|651.96|660.66|650.86|552
1705295400000|2024-01-15 05:10:00|661.55|651.75|663.7|653.9|663.8|654|661.55|651.75|427
1705295700000|2024-01-15 05:15:00|663.63|653.83|663.49|653.69|663.79|653.99|661.35|651.55|518
1705296000000|2024-01-15 05:20:00|663.41|653.61|663.45|653.65|664.39|654.59|663.33|653.53|429
1705296300000|2024-01-15 05:25:00|663.5|653.7|664.91|655.11|665.02|655.22|663.4|653.6|315
1705296600000|2024-01-15 05:30:00|664.84|655.04|665.88|656.08|665.95|656.15|663.37|653.57|490
1705296900000|2024-01-15 05:35:00|665.97|656.17|663.72|653.92|665.99|656.19|663.46|653.66|415
1705297200000|2024-01-15 05:40:00|663.73|653.93|664.42|654.62|664.83|655.03|663.12|653.32|452
1705297500000|2024-01-15 05:45:00|664.47|654.67|666.33|656.53|666.83|657.03|664.39|654.59|441
1705297800000|2024-01-15 05:50:00|666.23|656.43|663.85|654.05|666.72|656.92|663.85|654.05|377
1705298100000|2024-01-15 05:55:00|663.88|654.08|664.23|654.43|665.28|655.48|663.02|653.22|443
1705298400000|2024-01-15 06:00:00|664.14|654.34|665.77|655.97|666.67|656.87|663.42|653.62|609
1705298700000|2024-01-15 06:05:00|665.65|655.85|666.65|656.85|666.68|656.88|665.21|655.41|322
1705299000000|2024-01-15 06:10:00|666.62|656.82|668.33|658.53|669.61|659.81|666.62|656.82|596
1705299300000|2024-01-15 06:15:00|668.26|658.46|668.34|658.54|668.98|659.18|666.75|656.95|590
1705299600000|2024-01-15 06:20:00|668.23|658.43|666.36|656.56|668.78|658.98|665.61|655.81|533
1705299900000|2024-01-15 06:25:00|666.29|656.49|665.77|655.97|666.64|656.84|664.97|655.17|471
1705300200000|2024-01-15 06:30:00|665.82|656.02|664.73|654.93|666.65|656.85|664.73|654.93|553
1705300500000|2024-01-15 06:35:00|664.65|654.85|663.18|653.38|665.35|655.55|662.96|653.16|664
1705300800000|2024-01-15 06:40:00|663.27|653.47|661.51|651.71|664.18|654.38|660.74|650.94|549
1705301100000|2024-01-15 06:45:00|661.56|651.76|660.68|650.88|662.1|652.3|660.66|650.86|497
1705301400000|2024-01-15 06:50:00|660.63|650.83|659.63|649.83|660.63|650.83|658.95|649.15|435
1705301700000|2024-01-15 06:55:00|659.72|649.92|660.6|650.8|661.04|651.24|659.16|649.36|328
1705302000000|2024-01-15 07:00:00|660.52|650.72|661.6|651.8|661.79|651.99|660.1|650.3|472
1705302300000|2024-01-15 07:05:00|661.54|651.74|662.05|652.25|662.09|652.29|660.05|650.25|441
1705302600000|2024-01-15 07:10:00|661.98|652.18|661.55|651.75|662.3|652.5|660.75|650.95|265
1705302900000|2024-01-15 07:15:00|661.5|651.7|661.21|651.41|661.5|651.7|659.75|649.95|352
1705303200000|2024-01-15 07:20:00|661.26|651.46|660.63|650.83|661.76|651.96|659.92|650.12|417
1705303500000|2024-01-15 07:25:00|660.52|650.72|659.8|650|660.73|650.93|658.86|649.06|398
1705303800000|2024-01-15 07:30:00|659.71|649.91|657.32|647.52|660.18|650.38|656.95|647.15|490
1705304100000|2024-01-15 07:35:00|657.27|647.47|657.41|647.61|657.8|648|656.95|647.15|565
1705304400000|2024-01-15 07:40:00|657.34|647.54|657.75|647.95|658.31|648.51|657.08|647.28|431
1705304700000|2024-01-15 07:45:00|657.82|648.02|657.41|647.61|658.67|648.87|657.22|647.42|362
1705305000000|2024-01-15 07:50:00|657.34|647.54|658.75|648.95|659.04|649.24|657.34|647.54|445
1705305300000|2024-01-15 07:55:00|658.83|649.03|658.65|648.85|659.16|649.36|657.8|648|383
1705305600000|2024-01-15 08:00:00|658.6|648.8|657.92|648.12|659.52|649.72|657.22|647.42|602
1705305900000|2024-01-15 08:05:00|657.96|648.16|657.32|647.52|658.73|648.93|657.04|647.24|511
1705306200000|2024-01-15 08:10:00|657.33|647.53|657.55|647.75|658.41|648.61|657.15|647.35|535
1705306500000|2024-01-15 08:15:00|657.48|647.68|657.84|648.04|658.21|648.41|656.82|647.02|311
1705306800000|2024-01-15 08:20:00|657.86|648.06|658.23|648.43|658.34|648.54|657.68|647.88|332
1705307100000|2024-01-15 08:25:00|658.16|648.36|657.1|647.3|658.41|648.61|657.08|647.28|448
1705307400000|2024-01-15 08:30:00|657.03|647.23|657.86|648.06|658.42|648.62|656.95|647.15|368
1705307700000|2024-01-15 08:35:00|657.81|648.01|659.06|649.26|659.18|649.38|657.68|647.88|447
1705308000000|2024-01-15 08:40:00|659.08|649.28|659.08|649.28|660.46|650.66|658.61|648.81|407
1705308300000|2024-01-15 08:45:00|658.99|649.19|658.73|648.93|659.66|649.86|658.7|648.9|501
1705308600000|2024-01-15 08:50:00|658.72|648.92|658.92|649.12|659.04|649.24|657.69|647.89|364
1705308900000|2024-01-15 08:55:00|658.87|649.07|658.87|649.07|659.6|649.8|658.58|648.78|339
1705309200000|2024-01-15 09:00:00|658.79|648.99|656.95|647.15|659.32|649.52|656.76|646.96|413
1705309500000|2024-01-15 09:05:00|656.94|647.14|656.68|646.88|656.95|647.15|655.95|646.15|427
1705309800000|2024-01-15 09:10:00|656.63|646.83|657.31|647.51|657.31|647.51|656.05|646.25|475
1705310100000|2024-01-15 09:15:00|657.26|647.46|658.69|648.89|659.32|649.52|656.8|647|504
1705310400000|2024-01-15 09:20:00|658.63|648.83|659.71|649.91|659.76|649.96|658.58|648.78|466
1705310700000|2024-01-15 09:25:00|659.66|649.86|660.49|650.69|660.61|650.81|659.56|649.76|432
1705311000000|2024-01-15 09:30:00|660.5|650.7|667.41|657.61|667.41|657.61|660.05|650.25|413
1705311300000|2024-01-15 09:35:00|667.44|657.64|670.56|660.76|672.29|662.49|667.03|657.23|599
1705311600000|2024-01-15 09:40:00|670.59|660.79|669.42|659.62|671.93|662.13|669.11|659.31|614
1705311900000|2024-01-15 09:45:00|669.41|659.61|668.63|658.83|670.39|660.59|667.98|658.18|657
1705312200000|2024-01-15 09:50:00|668.58|658.78|668.08|658.28|668.68|658.88|667.26|657.46|504
1705312500000|2024-01-15 09:55:00|668.03|658.23|669.59|659.79|670.18|660.38|667.76|657.96|541
1705312800000|2024-01-15 10:00:00|669.51|659.71|667.53|657.73|670.08|660.28|666.98|657.18|698
1705313100000|2024-01-15 10:05:00|667.46|657.66|670.58|660.78|670.58|660.78|667.15|657.35|511
1705313400000|2024-01-15 10:10:00|670.41|660.61|671.8|662|673.43|663.63|669.81|660.01|590
1705313700000|2024-01-15 10:15:00|671.87|662.07|672.07|662.27|673.28|663.48|671.81|662.01|524
1705314000000|2024-01-15 10:20:00|671.99|662.19|671.5|661.7|672.44|662.64|670.82|661.02|626
1705314300000|2024-01-15 10:25:00|671.52|661.72|673.72|663.92|674.8|665|671.33|661.53|532
1705314600000|2024-01-15 10:30:00|673.76|663.96|672.23|662.43|674.42|664.62|672.01|662.21|576
1705314900000|2024-01-15 10:35:00|672.28|662.48|673.86|664.06|674.25|664.45|671.51|661.71|659
1705315200000|2024-01-15 10:40:00|673.87|664.07|674.12|664.32|674.33|664.53|672.67|662.87|319
1705315500000|2024-01-15 10:45:00|674.02|664.22|673.66|663.86|674.25|664.45|672.75|662.95|611
1705315800000|2024-01-15 10:50:00|673.61|663.81|673.4|663.6|674.47|664.67|672.2|662.4|505
1705316100000|2024-01-15 10:55:00|673.36|663.56|672.12|662.32|674.46|664.66|671.74|661.94|534
1705316400000|2024-01-15 11:00:00|672.13|662.33|670.94|661.14|672.77|662.97|670.33|660.53|691
1705316700000|2024-01-15 11:05:00|670.89|661.09|671.71|661.91|671.87|662.07|670.36|660.56|586
1705317000000|2024-01-15 11:10:00|671.73|661.93|673.41|663.61|673.49|663.69|671.71|661.91|388
1705317300000|2024-01-15 11:15:00|673.4|663.6|677.04|667.24|677.1|667.3|672.78|662.98|569
1705317600000|2024-01-15 11:20:00|676.95|667.15|670.93|661.13|677.09|667.29|670.8|661|664
1705317900000|2024-01-15 11:25:00|670.82|661.02|671.57|661.77|671.97|662.17|670.77|660.97|450
1705318200000|2024-01-15 11:30:00|671.61|661.81|671.08|661.28|672.88|663.08|670.15|660.35|501
1705318500000|2024-01-15 11:35:00|671.03|661.23|672.18|662.38|672.33|662.53|670.54|660.74|569
1705318800000|2024-01-15 11:40:00|672.25|662.45|672.29|662.49|672.91|663.11|672.02|662.22|471
1705319100000|2024-01-15 11:45:00|672.41|662.61|672.64|662.84|673.26|663.46|672.3|662.5|499
1705319400000|2024-01-15 11:50:00|672.66|662.86|668.2|658.4|672.93|663.13|668.15|658.35|515
1705319700000|2024-01-15 11:55:00|668.28|658.48|668.96|659.16|669.78|659.98|668.17|658.37|433
1705320000000|2024-01-15 12:00:00|669.01|659.21|670.15|660.35|670.3|660.5|668.79|658.99|516
1705320300000|2024-01-15 12:05:00|670.08|660.28|671.09|661.29|671.94|662.14|669.84|660.04|465
1705320600000|2024-01-15 12:10:00|671.18|661.38|669.79|659.99|671.71|661.91|668.84|659.04|502
1705320900000|2024-01-15 12:15:00|669.74|659.94|669.19|659.39|669.95|660.15|668.61|658.81|448
1705321200000|2024-01-15 12:20:00|669.23|659.43|671.11|661.31|671.22|661.42|668.23|658.43|456
1705321500000|2024-01-15 12:25:00|671|661.2|671.96|662.16|672.24|662.44|670.74|660.94|684
1705321800000|2024-01-15 12:30:00|671.91|662.11|669.37|659.57|672.16|662.36|669.07|659.27|581
1705322100000|2024-01-15 12:35:00|669.42|659.62|669.16|659.36|669.81|660.01|668.65|658.85|434
1705322400000|2024-01-15 12:40:00|669.11|659.31|666.96|657.16|669.6|659.8|666.57|656.77|599
1705322700000|2024-01-15 12:45:00|666.9|657.1|666.41|656.61|667.45|657.65|663.65|653.85|675
1705323000000|2024-01-15 12:50:00|666.45|656.65|666.04|656.24|667.12|657.32|665.38|655.58|594
1705323300000|2024-01-15 12:55:00|665.96|656.16|667.3|657.5|667.3|657.5|665.2|655.4|575
1705323600000|2024-01-15 13:00:00|667.24|657.44|668.98|659.18|669.37|659.57|667.24|657.44|517
1705323900000|2024-01-15 13:05:00|669.17|659.37|668.65|658.85|669.61|659.81|668.05|658.25|407
1705324200000|2024-01-15 13:10:00|668.59|658.79|668.98|659.18|669.24|659.44|668.17|658.37|547
1705324500000|2024-01-15 13:15:00|668.93|659.13|670.41|660.61|670.58|660.78|668.09|658.29|492
1705324800000|2024-01-15 13:20:00|670.4|660.6|669.14|659.34|670.54|660.74|668.24|658.44|549
1705325100000|2024-01-15 13:25:00|669.24|659.44|669.77|659.97|670.09|660.29|668.6|658.8|531
1705325400000|2024-01-15 13:30:00|669.7|659.9|668.53|658.73|669.79|659.99|668.35|658.55|617
1705325700000|2024-01-15 13:35:00|668.5|658.7|669|659.2|669.64|659.84|668.5|658.7|542
1705326000000|2024-01-15 13:40:00|668.89|659.09|668.64|658.84|669.4|659.6|668.41|658.61|424
1705326300000|2024-01-15 13:45:00|668.58|658.78|669.86|660.06|669.96|660.16|668.35|658.55|554
1705326600000|2024-01-15 13:50:00|669.78|659.98|668.95|659.15|669.95|660.15|668.7|658.9|705
1705326900000|2024-01-15 13:55:00|669|659.2|668.53|658.73|669.37|659.57|668.15|658.35|646
1705327200000|2024-01-15 14:00:00|668.44|658.64|669.44|659.64|669.47|659.67|668.15|658.35|560
1705327500000|2024-01-15 14:05:00|669.39|659.59|667.02|657.22|669.47|659.67|664.95|655.15|773
1705327800000|2024-01-15 14:10:00|666.99|657.19|666.53|656.73|667|657.2|665.81|656.01|667
1705328100000|2024-01-15 14:15:00|666.51|656.71|665.88|656.08|666.68|656.88|664.16|654.36|657
1705328400000|2024-01-15 14:20:00|665.82|656.02|667.1|657.3|667.87|658.07|665.74|655.94|621
1705328700000|2024-01-15 14:25:00|667.14|657.34|666.9|657.1|667.33|657.53|663.89|654.09|869
1705329000000|2024-01-15 14:30:00|666.95|657.15|663.25|653.45|668.39|658.59|663.13|653.33|962
1705329300000|2024-01-15 14:35:00|663.39|653.59|663.21|653.41|663.7|653.9|661.85|652.05|898
1705329600000|2024-01-15 14:40:00|663.16|653.36|662.51|652.71|663.61|653.81|660.5|650.7|682
1705329900000|2024-01-15 14:45:00|662.45|652.65|660.2|650.4|663.5|653.7|660.11|650.31|709
1705330200000|2024-01-15 14:50:00|660.15|650.35|657.75|647.95|661.07|651.27|657.17|647.37|917
1705330500000|2024-01-15 14:55:00|657.67|647.87|658.76|648.96|659.39|649.59|656.9|647.1|841
1705330800000|2024-01-15 15:00:00|658.66|648.86|659.66|649.86|660.66|650.86|658.05|648.25|840
1705331100000|2024-01-15 15:05:00|659.7|649.9|662.17|652.37|662.24|652.44|659.51|649.71|609
1705331400000|2024-01-15 15:10:00|662.16|652.36|663.3|653.5|663.46|653.66|662.03|652.23|519
1705331700000|2024-01-15 15:15:00|663.33|653.53|661.26|651.46|663.93|654.13|661.13|651.33|652
1705332000000|2024-01-15 15:20:00|661.28|651.48|661.95|652.15|662.29|652.49|660.28|650.48|606
1705332300000|2024-01-15 15:25:00|661.8|652|662.24|652.44|662.61|652.81|661.18|651.38|454
1705332600000|2024-01-15 15:30:00|662.28|652.48|660.26|650.46|662.37|652.57|660.07|650.27|362
1705332900000|2024-01-15 15:35:00|660.31|650.51|660.4|650.6|661.38|651.58|659.85|650.05|430
1705333200000|2024-01-15 15:40:00|660.42|650.62|658.82|649.02|660.55|650.75|658.16|648.36|508
1705333500000|2024-01-15 15:45:00|658.75|648.95|653.96|644.16|658.94|649.14|653.85|644.05|606
1705333800000|2024-01-15 15:50:00|654.01|644.21|654.5|644.7|655.55|645.75|653.95|644.15|732
1705334100000|2024-01-15 15:55:00|654.3|644.5|655.74|645.94|656.57|646.77|654.04|644.24|616
1705334400000|2024-01-15 16:00:00|655.64|645.84|656.9|647.1|657.11|647.31|654.06|644.26|684
1705334700000|2024-01-15 16:05:00|656.84|647.04|657.61|647.81|658.74|648.94|656.25|646.45|574
1705335000000|2024-01-15 16:10:00|657.54|647.74|658.73|648.93|658.83|649.03|657.52|647.72|522
1705335300000|2024-01-15 16:15:00|658.66|648.86|658.14|648.34|660.1|650.3|657.82|648.02|595
1705335600000|2024-01-15 16:20:00|658.02|648.22|658.21|648.41|658.24|648.44|656.7|646.9|535
1705335900000|2024-01-15 16:25:00|658.14|648.34|658.19|648.39|658.92|649.12|657.59|647.79|488
1705336200000|2024-01-15 16:30:00|658.1|648.3|657.31|647.51|659.17|649.37|656.95|647.15|496
1705336500000|2024-01-15 16:35:00|657.33|647.53|657.66|647.86|657.77|647.97|656.82|647.02|337
1705336800000|2024-01-15 16:40:00|657.68|647.88|660.62|650.82|660.73|650.93|657.6|647.8|537
1705337100000|2024-01-15 16:45:00|660.58|650.78|659.15|649.35|660.9|651.1|658.58|648.78|687
1705337400000|2024-01-15 16:50:00|659.22|649.42|660.03|650.23|660.07|650.27|658.6|648.8|479
1705337700000|2024-01-15 16:55:00|659.95|650.15|660.43|650.63|661.1|651.3|659.78|649.98|495
1705338000000|2024-01-15 17:00:00|660.52|650.72|659.51|649.71|661.02|651.22|658.74|648.94|617
1705338300000|2024-01-15 17:05:00|659.57|649.77|661.12|651.32|661.17|651.37|659.38|649.58|571
1705338600000|2024-01-15 17:10:00|661.05|651.25|661.62|651.82|662.53|652.73|660.85|651.05|522
1705338900000|2024-01-15 17:15:00|661.64|651.84|661.38|651.58|661.88|652.08|660.81|651.01|549
1705339200000|2024-01-15 17:20:00|661.34|651.54|661.09|651.29|661.66|651.86|660.64|650.84|454
1705339500000|2024-01-15 17:25:00|661.04|651.24|662.06|652.26|662.17|652.37|660.65|650.85|432
1705339800000|2024-01-15 17:30:00|662|652.2|661.44|651.64|662.16|652.36|661.39|651.59|325
1705340100000|2024-01-15 17:35:00|661.46|651.66|661|651.2|661.76|651.96|660.8|651|224
1705340400000|2024-01-15 17:40:00|660.92|651.12|660.52|650.72|661.16|651.36|660.07|650.27|538
1705340700000|2024-01-15 17:45:00|660.46|650.66|661.01|651.21|661.23|651.43|660.02|650.22|289
1705341000000|2024-01-15 17:50:00|661.05|651.25|661.71|651.91|661.78|651.98|660.85|651.05|222
1705341300000|2024-01-15 17:55:00|661.76|651.96|662.36|652.56|662.52|652.72|661.76|651.96|307
1705341600000|2024-01-15 18:00:00|662.25|652.45|662.96|653.16|663.09|653.29|662.25|652.45|353
1705341900000|2024-01-15 18:05:00|662.84|653.04|662.79|652.99|663.21|653.41|662.16|652.36|379
1705342200000|2024-01-15 18:10:00|662.92|653.12|662.65|652.85|663.17|653.37|662.65|652.85|231
1705342500000|2024-01-15 18:15:00|662.71|652.91|663.3|653.5|663.49|653.69|662.65|652.85|180
1705342800000|2024-01-15 18:20:00|663.23|653.43|664.49|654.69|664.5|654.7|662.92|653.12|180
1705343100000|2024-01-15 18:25:00|664.53|654.73|667.16|657.36|667.29|657.49|664.49|654.69|420
1705343400000|2024-01-15 18:30:00|667.13|657.33|668.31|658.51|669.07|659.27|666.53|656.73|611
1705343700000|2024-01-15 18:35:00|668.2|658.4|673.99|664.19|674.5|664.7|666.82|657.02|569
1705344000000|2024-01-15 18:40:00|673.86|664.06|675.89|666.09|676.09|666.29|672.66|662.86|717
1705344300000|2024-01-15 18:45:00|675.66|665.86|674.64|664.84|677.79|667.99|672.7|662.9|770
1705344600000|2024-01-15 18:50:00|674.66|664.86|671.25|661.45|675.13|665.33|669.75|659.95|745
1705344900000|2024-01-15 18:55:00|671.24|661.44|669.67|659.87|672.07|662.27|668.95|659.15|675
1705345200000|2024-01-15 19:00:00|669.72|659.92|670.93|661.13|672.1|662.3|668.82|659.02|641
1705345500000|2024-01-15 19:05:00|670.86|661.06|669.13|659.33|671.43|661.63|669.06|659.26|527
1705345800000|2024-01-15 19:10:00|669.18|659.38|670.05|660.25|670.38|660.58|669.06|659.26|367
1705346100000|2024-01-15 19:15:00|669.99|660.19|671.75|661.95|672.86|663.06|669.39|659.59|464
1705346400000|2024-01-15 19:20:00|671.7|661.9|672.4|662.6|673.19|663.39|671.29|661.49|427
1705346700000|2024-01-15 19:25:00|672.35|662.55|672.27|662.47|672.83|663.03|671.28|661.48|477
1705347000000|2024-01-15 19:30:00|672.2|662.4|669.63|659.83|672.32|662.52|669.44|659.64|416
1705347300000|2024-01-15 19:35:00|669.68|659.88|668.81|659.01|669.7|659.9|668.4|658.6|413
1705347600000|2024-01-15 19:40:00|668.94|659.14|669.09|659.29|669.81|660.01|668.37|658.57|424
1705347900000|2024-01-15 19:45:00|669.08|659.28|669.49|659.69|670.27|660.47|668.86|659.06|327
1705348200000|2024-01-15 19:50:00|669.5|659.7|669.31|659.51|669.79|659.99|669.18|659.38|227
1705348500000|2024-01-15 19:55:00|669.25|659.45|668.81|659.01|669.42|659.62|668.01|658.21|262
1705348800000|2024-01-15 20:00:00|668.8|659|669.87|660.07|670.26|660.46|668.56|658.76|303
1705349100000|2024-01-15 20:05:00|669.69|659.89|670.71|660.91|670.83|661.03|669.69|659.89|172
1705349400000|2024-01-15 20:10:00|670.74|660.94|671.56|661.76|671.92|662.12|670.5|660.7|227
1705349700000|2024-01-15 20:15:00|671.53|661.73|672.17|662.37|672.63|662.83|670.95|661.15|334
1705350000000|2024-01-15 20:20:00|672.06|662.26|670.93|661.13|672.24|662.44|670.33|660.53|364
1705350300000|2024-01-15 20:25:00|670.91|661.11|673|663.2|673.11|663.31|670.24|660.44|228
1705350600000|2024-01-15 20:30:00|672.97|663.17|670.06|660.26|673.09|663.29|669.96|660.16|380
1705350900000|2024-01-15 20:35:00|670.03|660.23|670.73|660.93|671.23|661.43|669.75|659.95|231
1705351200000|2024-01-15 20:40:00|670.68|660.88|669.53|659.73|670.73|660.93|668.65|658.85|276
1705351500000|2024-01-15 20:45:00|669.54|659.74|669.06|659.26|669.75|659.95|668.64|658.84|296
1705351800000|2024-01-15 20:50:00|669.01|659.21|669.96|660.16|670|660.2|668.73|658.93|337
1705352100000|2024-01-15 20:55:00|669.98|660.18|671|661.2|671.14|661.34|669.88|660.08|329
1705352400000|2024-01-15 21:00:00|670.99|661.19|670.39|660.59|671.07|661.27|669.67|659.87|377
1705352700000|2024-01-15 21:05:00|670.08|660.28|672.22|662.42|672.22|662.42|668.79|658.99|418
1705353000000|2024-01-15 21:10:00|672.1|662.3|671.25|661.45|672.35|662.55|671.2|661.4|250
1705353300000|2024-01-15 21:15:00|671.26|661.46|670.21|660.41|672.17|662.37|669.71|659.91|304
1705353600000|2024-01-15 21:20:00|670.26|660.46|669.75|659.95|671.71|661.91|669.01|659.21|420
1705353900000|2024-01-15 21:25:00|669.7|659.9|671.33|661.53|671.33|661.53|668.88|659.08|398
1705354200000|2024-01-15 21:30:00|671.38|661.58|673.11|663.31|673.11|663.31|670.68|660.88|372
1705354500000|2024-01-15 21:35:00|673.09|663.29|673.53|663.73|674.4|664.6|671.75|661.95|344
1705354800000|2024-01-15 21:40:00|673.58|663.78|673.81|664.01|674.42|664.62|673.35|663.55|323
1705355100000|2024-01-15 21:45:00|673.82|664.02|674.38|664.58|674.72|664.92|673.26|663.46|341
1705355400000|2024-01-15 21:50:00|674.37|664.57|673.67|663.87|675|665.2|673.24|663.44|415
1705355700000|2024-01-15 21:55:00|673.77|663.97|672.62|662.82|673.82|664.02|671.95|662.15|344
1705356000000|2024-01-15 22:00:00|672.65|662.85|672.5|662.7|673.28|663.48|672.15|662.35|359
1705356300000|2024-01-15 22:05:00|672.55|662.75|669.27|659.47|673.6|663.8|668.91|659.11|419
1705356600000|2024-01-15 22:10:00|669.17|659.37|667.08|657.28|669.83|660.03|666.68|656.88|528
1705356900000|2024-01-15 22:15:00|667.02|657.22|664.68|654.88|667.14|657.34|661.66|651.86|860
1705357200000|2024-01-15 22:20:00|664.69|654.89|666.99|657.19|666.99|657.19|664.32|654.52|398
1705357500000|2024-01-15 22:25:00|666.98|657.18|668.55|658.75|668.55|658.75|666.98|657.18|186
1705357800000|2024-01-15 22:30:00|668.6|658.8|672.62|662.82|672.67|662.87|668.6|658.8|260
1705358100000|2024-01-15 22:35:00|672.63|662.83|675.22|665.42|675.36|665.56|672.63|662.83|227
1705358400000|2024-01-15 22:40:00|675.23|665.43|675.84|666.04|677.28|667.48|675.23|665.43|157
1705358700000|2024-01-15 22:45:00|675.94|666.14|671.75|661.95|676.25|666.45|671.75|661.95|270
1705359000000|2024-01-15 22:50:00|671.76|661.96|672.19|662.39|672.36|662.56|670.07|660.27|152
1705359300000|2024-01-15 22:55:00|672.16|662.36|670.59|660.79|672.29|662.49|668.98|659.18|368
1705359600000|2024-01-15 23:00:00|670.62|660.82|671.78|661.98|671.88|662.08|669.09|659.29|569
1705359900000|2024-01-15 23:05:00|671.74|661.94|672.11|662.31|672.26|662.46|670.77|660.97|436
1705360200000|2024-01-15 23:10:00|672.09|662.29|671.28|661.48|672.53|662.73|670.65|660.85|454
1705360500000|2024-01-15 23:15:00|671.33|661.53|670.47|660.67|672.24|662.44|670.11|660.31|394
1705360800000|2024-01-15 23:20:00|670.37|660.57|670.49|660.69|670.91|661.11|669.75|659.95|422
1705361100000|2024-01-15 23:25:00|670.5|660.7|670.25|660.45|670.9|661.1|669.44|659.64|315
1705361400000|2024-01-15 23:30:00|670.26|660.46|670.42|660.62|671.76|661.96|669.14|659.34|378
1705361700000|2024-01-15 23:35:00|670.46|660.66|670.43|660.63|670.82|661.02|669.83|660.03|421
1705362000000|2024-01-15 23:40:00|670.39|660.59|671.02|661.22|671.03|661.23|669.66|659.86|341
1705362300000|2024-01-15 23:45:00|670.99|661.19|672.43|662.63|672.53|662.73|670.78|660.98|412
1705362600000|2024-01-15 23:50:00|672.37|662.57|672.37|662.57|672.54|662.74|671.39|661.59|291
1705362900000|2024-01-15 23:55:00|672.36|662.56|671.82|662.02|672.8|663|670.67|660.87|342
1705363200000|2024-01-16 00:00:00|671.83|662.03|670.69|660.89|673.16|663.36|670.64|660.84|395
1705363500000|2024-01-16 00:05:00|670.74|660.94|672.13|662.33|672.22|662.42|670.08|660.28|420
1705363800000|2024-01-16 00:10:00|672.02|662.22|675.53|665.73|676.86|667.06|671.95|662.15|507
1705364100000|2024-01-16 00:15:00|675.63|665.83|674.73|664.93|675.95|666.15|673.46|663.66|400
1705364400000|2024-01-16 00:20:00|674.69|664.89|674.96|665.16|675.3|665.5|673.84|664.04|437
1705364700000|2024-01-16 00:25:00|674.97|665.17|676.96|667.16|677|667.2|674.97|665.17|426
1705365000000|2024-01-16 00:30:00|676.85|667.05|676.99|667.19|678.71|668.91|676.18|666.38|501
1705365300000|2024-01-16 00:35:00|676.88|667.08|679.7|669.9|679.93|670.13|676.4|666.6|539
1705365600000|2024-01-16 00:40:00|679.66|669.86|679.6|669.8|679.94|670.14|677.74|667.94|445
1705365900000|2024-01-16 00:45:00|679.59|669.79|680.65|670.85|681.15|671.35|678.4|668.6|490
1705366200000|2024-01-16 00:50:00|680.56|670.76|680.67|670.87|682.94|673.14|679.54|669.74|525
1705366500000|2024-01-16 00:55:00|680.72|670.92|680.3|670.5|681.21|671.41|679.05|669.25|432
1705366800000|2024-01-16 01:00:00|680.29|670.49|682.92|673.12|683.04|673.24|680.07|670.27|415
1705367100000|2024-01-16 01:05:00|682.88|673.08|682.88|673.08|683.13|673.33|681.98|672.18|434
1705367400000|2024-01-16 01:10:00|682.8|673|680.09|670.29|683.02|673.22|680.02|670.22|337
1705367700000|2024-01-16 01:15:00|680.14|670.34|678.99|669.19|680.23|670.43|676.67|666.87|345
1705368000000|2024-01-16 01:20:00|679.06|669.26|677.15|667.35|679.11|669.31|677.05|667.25|396
1705368300000|2024-01-16 01:25:00|677.2|667.4|676.9|667.1|678.15|668.35|676.8|667|273
1705368600000|2024-01-16 01:30:00|677.06|667.26|674.38|664.58|677.06|667.26|673.5|663.7|370
1705368900000|2024-01-16 01:35:00|674.33|664.53|672.4|662.6|674.38|664.58|671.75|661.95|366
1705369200000|2024-01-16 01:40:00|672.35|662.55|671.47|661.67|672.84|663.04|671.4|661.6|314
1705369500000|2024-01-16 01:45:00|671.45|661.65|672.88|663.08|674|664.2|671.45|661.65|464
1705369800000|2024-01-16 01:50:00|673.09|663.29|673.29|663.49|673.34|663.54|672.4|662.6|343
1705370100000|2024-01-16 01:55:00|673.34|663.54|674.52|664.72|674.55|664.75|673.19|663.39|297
1705370400000|2024-01-16 02:00:00|674.38|664.58|675.16|665.36|675.19|665.39|673.93|664.13|448
1705370700000|2024-01-16 02:05:00|675.17|665.37|674.73|664.93|676.45|666.65|674.72|664.92|306
1705371000000|2024-01-16 02:10:00|674.72|664.92|674.64|664.84|675.82|666.02|674.54|664.74|335
1705371300000|2024-01-16 02:15:00|674.59|664.79|675.73|665.93|675.96|666.16|674.43|664.63|378
1705371600000|2024-01-16 02:20:00|675.65|665.85|676.45|666.65|676.6|666.8|675.65|665.85|372
1705371900000|2024-01-16 02:25:00|676.35|666.55|676.76|666.96|676.79|666.99|675.91|666.11|239
1705372200000|2024-01-16 02:30:00|676.74|666.94|676.7|666.9|677.24|667.44|676.12|666.32|366
1705372500000|2024-01-16 02:35:00|676.6|666.8|676.65|666.85|676.79|666.99|676|666.2|374
1705372800000|2024-01-16 02:40:00|676.61|666.81|675.95|666.15|676.74|666.94|674.92|665.12|336
1705373100000|2024-01-16 02:45:00|675.89|666.09|674.75|664.95|677.5|667.7|674.65|664.85|386
1705373400000|2024-01-16 02:50:00|674.65|664.85|677.48|667.68|677.58|667.78|674.65|664.85|369
1705373700000|2024-01-16 02:55:00|677.38|667.58|677.66|667.86|677.85|668.05|676.66|666.86|409
1705374000000|2024-01-16 03:00:00|677.53|667.73|677.21|667.41|677.85|668.05|676.49|666.69|396
1705374300000|2024-01-16 03:05:00|677.14|667.34|678.02|668.22|678.12|668.32|677.14|667.34|281
1705374600000|2024-01-16 03:10:00|677.92|668.12|678.88|669.08|678.91|669.11|677.92|668.12|198
1705374900000|2024-01-16 03:15:00|678.83|669.03|678.2|668.4|679.5|669.7|678.2|668.4|379
1705375200000|2024-01-16 03:20:00|678.17|668.37|679.83|670.03|679.93|670.13|677.45|667.65|258
1705375500000|2024-01-16 03:25:00|679.82|670.02|679.45|669.65|679.85|670.05|678.82|669.02|483
1705375800000|2024-01-16 03:30:00|679.32|669.52|679.85|670.05|680.5|670.7|679.19|669.39|412
1705376100000|2024-01-16 03:35:00|679.91|670.11|680.56|670.76|681.08|671.28|679.72|669.92|403
1705376400000|2024-01-16 03:40:00|680.51|670.71|680.39|670.59|681.09|671.29|679.95|670.15|390
1705376700000|2024-01-16 03:45:00|680.43|670.63|681.81|672.01|681.91|672.11|679.97|670.17|340
1705377000000|2024-01-16 03:50:00|681.8|672|681.48|671.68|682.13|672.33|679.96|670.16|514
1705377300000|2024-01-16 03:55:00|681.53|671.73|684.09|674.29|684.09|674.29|681.44|671.64|465
1705377600000|2024-01-16 04:00:00|684.03|674.23|682.78|672.98|684.46|674.66|682.39|672.59|592
1705377900000|2024-01-16 04:05:00|682.88|673.08|682.55|672.75|684.13|674.33|682.15|672.35|495
1705378200000|2024-01-16 04:10:00|682.51|672.71|684|674.2|684.17|674.37|682.28|672.48|404
1705378500000|2024-01-16 04:15:00|683.92|674.12|684.05|674.25|684.25|674.45|683.3|673.5|405
1705378800000|2024-01-16 04:20:00|683.96|674.16|682.93|673.13|684.57|674.77|682.83|673.03|449
1705379100000|2024-01-16 04:25:00|682.86|673.06|684.5|674.7|684.53|674.73|682.59|672.79|367
1705379400000|2024-01-16 04:30:00|684.51|674.71|685.24|675.44|685.38|675.58|683.45|673.65|389
1705379700000|2024-01-16 04:35:00|685.19|675.39|687.41|677.61|687.47|677.67|684.63|674.83|335
1705380000000|2024-01-16 04:40:00|687.46|677.66|687.33|677.53|688.86|679.06|686.97|677.17|368
1705380300000|2024-01-16 04:45:00|687.59|677.79|688.21|678.41|688.25|678.45|686.22|676.42|467
1705380600000|2024-01-16 04:50:00|688.06|678.26|690.5|680.7|691.62|681.82|687.87|678.07|398
1705380900000|2024-01-16 04:55:00|690.71|680.91|690.24|680.44|690.86|681.06|689.87|680.07|308
1705381200000|2024-01-16 05:00:00|690.29|680.49|689.78|679.98|692.47|682.67|689.78|679.98|528
1705381500000|2024-01-16 05:05:00|689.97|680.17|688.77|678.97|691.13|681.33|688.77|678.97|473
1705381800000|2024-01-16 05:10:00|688.79|678.99|688.35|678.55|689.28|679.48|687.92|678.12|199
1705382100000|2024-01-16 05:15:00|688.28|678.48|688.94|679.14|689.99|680.19|687.91|678.11|423
1705382400000|2024-01-16 05:20:00|688.89|679.09|687.08|677.28|689.52|679.72|687.05|677.25|334
1705382700000|2024-01-16 05:25:00|687.05|677.25|689.37|679.57|689.37|679.57|687.02|677.22|238
1705383000000|2024-01-16 05:30:00|689.26|679.46|687.19|677.39|689.44|679.64|687.03|677.23|396
1705383300000|2024-01-16 05:35:00|687.1|677.3|687.86|678.06|688.08|678.28|686.67|676.87|244
1705383600000|2024-01-16 05:40:00|687.81|678.01|688.7|678.9|689.34|679.54|687.19|677.39|304
1705383900000|2024-01-16 05:45:00|688.75|678.95|686.97|677.17|689.86|680.06|686.85|677.05|530
1705384200000|2024-01-16 05:50:00|686.9|677.1|687.16|677.36|687.48|677.68|686.44|676.64|323
1705384500000|2024-01-16 05:55:00|687.08|677.28|685.89|676.09|687.6|677.8|685.35|675.55|437
1705384800000|2024-01-16 06:00:00|685.74|675.94|687.57|677.77|687.65|677.85|684.69|674.89|424
1705385100000|2024-01-16 06:05:00|687.64|677.84|689.5|679.7|689.95|680.15|687.07|677.27|337
1705385400000|2024-01-16 06:10:00|689.41|679.61|687.72|677.92|689.9|680.1|687.16|677.36|329
1705385700000|2024-01-16 06:15:00|687.61|677.81|685.32|675.52|687.68|677.88|685.32|675.52|356
1705386000000|2024-01-16 06:20:00|685.27|675.47|684.14|674.34|685.69|675.89|683.32|673.52|258
1705386300000|2024-01-16 06:25:00|684.28|674.48|684.82|675.02|685.09|675.29|683.99|674.19|383
1705386600000|2024-01-16 06:30:00|684.74|674.94|683.62|673.82|685.57|675.77|683.24|673.44|376
1705386900000|2024-01-16 06:35:00|683.67|673.87|683.73|673.93|685.23|675.43|683.43|673.63|324
1705387200000|2024-01-16 06:40:00|683.62|673.82|683.07|673.27|683.82|674.02|683.02|673.22|293
1705387500000|2024-01-16 06:45:00|683.1|673.3|684.39|674.59|684.56|674.76|683.06|673.26|267
1705387800000|2024-01-16 06:50:00|684.37|674.57|684.56|674.76|684.65|674.85|683.4|673.6|248
1705388100000|2024-01-16 06:55:00|684.44|674.64|686.1|676.3|686.1|676.3|684.41|674.61|280
1705388400000|2024-01-16 07:00:00|685.96|676.16|686.33|676.53|686.86|677.06|685.94|676.14|290
1705388700000|2024-01-16 07:05:00|686.25|676.45|684.75|674.95|686.33|676.53|684.55|674.75|183
1705389000000|2024-01-16 07:10:00|684.7|674.9|682.74|672.94|684.7|674.9|682.47|672.67|165
1705389300000|2024-01-16 07:15:00|682.64|672.84|683.8|674|684.15|674.35|682.37|672.57|293
1705389600000|2024-01-16 07:20:00|683.69|673.89|684.45|674.65|684.48|674.68|683.69|673.89|251
1705389900000|2024-01-16 07:25:00|684.36|674.56|685.92|676.12|686.73|676.93|684.36|674.56|260
1705390200000|2024-01-16 07:30:00|685.78|675.98|686.7|676.9|686.85|677.05|685.36|675.56|322
1705390500000|2024-01-16 07:35:00|686.58|676.78|686.79|676.99|686.93|677.13|686.45|676.65|281
1705390800000|2024-01-16 07:40:00|686.69|676.89|687.01|677.21|687.21|677.41|686.55|676.75|294
1705391100000|2024-01-16 07:45:00|686.92|677.12|686.62|676.82|687.22|677.42|686.45|676.65|297
1705391400000|2024-01-16 07:50:00|686.64|676.84|686.04|676.24|686.84|677.04|685.8|676|366
1705391700000|2024-01-16 07:55:00|686.17|676.37|685.98|676.18|686.62|676.82|685.26|675.46|370
1705392000000|2024-01-16 08:00:00|685.82|676.02|686.97|677.17|687.02|677.22|685.64|675.84|442
1705392300000|2024-01-16 08:05:00|686.89|677.09|685.77|675.97|687.08|677.28|684.7|674.9|516
1705392600000|2024-01-16 08:10:00|685.7|675.9|685.94|676.14|686.05|676.25|685.17|675.37|440
1705392900000|2024-01-16 08:15:00|685.86|676.06|687.51|677.71|687.95|678.15|685.86|676.06|430
1705393200000|2024-01-16 08:20:00|687.46|677.66|689.98|680.18|690.05|680.25|687.38|677.58|511
1705393500000|2024-01-16 08:25:00|689.85|680.05|689.42|679.62|690.57|680.77|688.8|679|475
1705393800000|2024-01-16 08:30:00|689.47|679.67|689.68|679.88|691.23|681.43|689.32|679.52|526
1705394100000|2024-01-16 08:35:00|689.63|679.83|691.32|681.52|692.21|682.41|689.35|679.55|456
1705394400000|2024-01-16 08:40:00|691.37|681.57|693.21|683.41|693.71|683.91|691.03|681.23|414
1705394700000|2024-01-16 08:45:00|693.12|683.32|693.01|683.21|693.95|684.15|692.47|682.67|688
1705395000000|2024-01-16 08:50:00|693.11|683.31|693.15|683.35|693.62|683.82|692.39|682.59|565
1705395300000|2024-01-16 08:55:00|693.16|683.36|693.98|684.18|694.05|684.25|693|683.2|476
1705395600000|2024-01-16 09:00:00|693.88|684.08|692.95|683.15|694.16|684.36|692.84|683.04|406
1705395900000|2024-01-16 09:05:00|692.83|683.03|694.41|684.61|694.47|684.67|692.57|682.77|341
1705396200000|2024-01-16 09:10:00|694.35|684.55|692.16|682.36|694.54|684.74|691.98|682.18|553
1705396500000|2024-01-16 09:15:00|692.07|682.27|692.66|682.86|692.88|683.08|692.07|682.27|452
1705396800000|2024-01-16 09:20:00|692.61|682.81|692.42|682.62|692.66|682.86|690.95|681.15|499
1705397100000|2024-01-16 09:25:00|692.35|682.55|692.39|682.59|693.53|683.73|692.1|682.3|426
1705397400000|2024-01-16 09:30:00|692.44|682.64|692.45|682.65|693.2|683.4|690.9|681.1|542
1705397700000|2024-01-16 09:35:00|692.35|682.55|691.95|682.15|692.82|683.02|691.55|681.75|525
1705398000000|2024-01-16 09:40:00|691.89|682.09|690.55|680.75|692.17|682.37|690.55|680.75|240
1705398300000|2024-01-16 09:45:00|690.5|680.7|690.26|680.46|690.6|680.8|689.9|680.1|262
1705398600000|2024-01-16 09:50:00|690.33|680.53|691.95|682.15|692.64|682.84|690.25|680.45|500
1705398900000|2024-01-16 09:55:00|691.89|682.09|692.27|682.47|692.68|682.88|690.92|681.12|467
1705399200000|2024-01-16 10:00:00|692.37|682.57|693.04|683.24|693.77|683.97|692.21|682.41|545
1705399500000|2024-01-16 10:05:00|693.01|683.21|692.85|683.05|693.76|683.96|691.9|682.1|442
1705399800000|2024-01-16 10:10:00|692.84|683.04|692.75|682.95|693.22|683.42|692.44|682.64|291
1705400100000|2024-01-16 10:15:00|692.7|682.9|691.46|681.66|692.77|682.97|691.07|681.27|236
1705400400000|2024-01-16 10:20:00|691.34|681.54|691.06|681.26|691.73|681.93|690.06|680.26|375
1705400700000|2024-01-16 10:25:00|691.08|681.28|690.67|680.87|691.94|682.14|690.37|680.57|475
1705401000000|2024-01-16 10:30:00|690.76|680.96|691.91|682.11|692.05|682.25|689.96|680.16|397
1705401300000|2024-01-16 10:35:00|691.9|682.1|692.92|683.12|693.2|683.4|691.73|681.93|338
1705401600000|2024-01-16 10:40:00|692.89|683.09|692.13|682.33|693|683.2|691.93|682.13|386
1705401900000|2024-01-16 10:45:00|692.03|682.23|692.21|682.41|693.31|683.51|691.87|682.07|393
1705402200000|2024-01-16 10:50:00|692.14|682.34|691.77|681.97|692.42|682.62|691.62|681.82|364
1705402500000|2024-01-16 10:55:00|691.69|681.89|691.5|681.7|692.84|683.04|691.27|681.47|342
1705402800000|2024-01-16 11:00:00|691.55|681.75|692.56|682.76|692.59|682.79|691.46|681.66|430
1705403100000|2024-01-16 11:05:00|692.52|682.72|693.57|683.77|693.92|684.12|692.37|682.57|330
1705403400000|2024-01-16 11:10:00|693.56|683.76|695.49|685.69|695.63|685.83|693.49|683.69|374
1705403700000|2024-01-16 11:15:00|695.45|685.65|696.3|686.5|696.95|687.15|695.41|685.61|352
1705404000000|2024-01-16 11:20:00|696.25|686.45|697.25|687.45|697.48|687.68|696.12|686.32|357
1705404300000|2024-01-16 11:25:00|697.18|687.38|692.73|682.93|697.41|687.61|692.39|682.59|659
1705404600000|2024-01-16 11:30:00|692.82|683.02|692.11|682.31|692.9|683.1|691.6|681.8|490
1705404900000|2024-01-16 11:35:00|692.06|682.26|689.62|679.82|692.15|682.35|688.65|678.85|536
1705405200000|2024-01-16 11:40:00|689.55|679.75|690.11|680.31|690.68|680.88|689.5|679.7|457
1705405500000|2024-01-16 11:45:00|690.1|680.3|690.12|680.32|690.51|680.71|689.73|679.93|377
1705405800000|2024-01-16 11:50:00|690.18|680.38|689.1|679.3|690.51|680.71|688.7|678.9|407
1705406100000|2024-01-16 11:55:00|689|679.2|689.14|679.34|690.25|680.45|688.76|678.96|349
1705406400000|2024-01-16 12:00:00|689.09|679.29|690.74|680.94|690.94|681.14|688.71|678.91|372
1705406700000|2024-01-16 12:05:00|690.69|680.89|690.74|680.94|691.2|681.4|689.64|679.84|390
1705407000000|2024-01-16 12:10:00|690.79|680.99|690.4|680.6|691.22|681.42|689.79|679.99|419
1705407300000|2024-01-16 12:15:00|690.41|680.61|690.71|680.91|691.01|681.21|690.07|680.27|428
1705407600000|2024-01-16 12:20:00|690.64|680.84|689.29|679.49|690.75|680.95|689.13|679.33|333
1705407900000|2024-01-16 12:25:00|689.2|679.4|689.82|680.02|690.64|680.84|688.98|679.18|409
1705408200000|2024-01-16 12:30:00|689.7|679.9|689.41|679.61|691.48|681.68|689.06|679.26|500
1705408500000|2024-01-16 12:35:00|689.47|679.67|689.3|679.5|689.78|679.98|689.05|679.25|354
1705408800000|2024-01-16 12:40:00|689.34|679.54|688.76|678.96|690.08|680.28|688.02|678.22|449
1705409100000|2024-01-16 12:45:00|688.82|679.02|687.9|678.1|689.23|679.43|687.49|677.69|431
1705409400000|2024-01-16 12:50:00|687.83|678.03|687.82|678.02|688.33|678.53|687.44|677.64|353
1705409700000|2024-01-16 12:55:00|687.72|677.92|688.49|678.69|689.1|679.3|687.72|677.92|452
1705410000000|2024-01-16 13:00:00|688.51|678.71|688.1|678.3|688.82|679.02|687.75|677.95|421
1705410300000|2024-01-16 13:05:00|688.07|678.27|687.47|677.67|688.27|678.47|686.87|677.07|420
1705410600000|2024-01-16 13:10:00|687.5|677.7|686.35|676.55|688.24|678.44|685.93|676.13|318
1705410900000|2024-01-16 13:15:00|686.34|676.54|685.71|675.91|686.74|676.94|685.53|675.73|306
1705411200000|2024-01-16 13:20:00|685.79|675.99|685.29|675.49|686|676.2|684.9|675.1|350
1705411500000|2024-01-16 13:25:00|685.28|675.48|685.8|676|685.94|676.14|684.38|674.58|280
1705411800000|2024-01-16 13:30:00|685.83|676.03|683.81|674.01|685.93|676.13|683.09|673.29|445
1705412100000|2024-01-16 13:35:00|683.86|674.06|684.43|674.63|685.08|675.28|683.74|673.94|553
1705412400000|2024-01-16 13:40:00|684.47|674.67|684.26|674.46|685.06|675.26|684.11|674.31|379
1705412700000|2024-01-16 13:45:00|684.34|674.54|684.26|674.46|684.67|674.87|683.45|673.65|513
1705413000000|2024-01-16 13:50:00|684.25|674.45|681.09|671.29|684.59|674.79|680.75|670.95|583
1705413300000|2024-01-16 13:55:00|681.03|671.23|682.23|672.43|682.54|672.74|680.91|671.11|651
1705413600000|2024-01-16 14:00:00|682.17|672.37|684.04|674.24|684.3|674.5|680.99|671.19|606
1705413900000|2024-01-16 14:05:00|684.03|674.23|684.61|674.81|684.68|674.88|683.63|673.83|431
1705414200000|2024-01-16 14:10:00|684.62|674.82|684.95|675.15|685.12|675.32|683.81|674.01|353
1705414500000|2024-01-16 14:15:00|684.88|675.08|683.36|673.56|685.14|675.34|683.29|673.49|378
1705414800000|2024-01-16 14:20:00|683.41|673.61|683.51|673.71|684.63|674.83|682.92|673.12|471
1705415100000|2024-01-16 14:25:00|683.56|673.76|684.47|674.67|685.68|675.88|683.5|673.7|403
1705415400000|2024-01-16 14:30:00|684.46|674.66|682.12|672.32|686.09|676.29|682.07|672.27|731
1705415700000|2024-01-16 14:35:00|682.17|672.37|675.83|666.03|682.27|672.47|674.55|664.75|814
1705416000000|2024-01-16 14:40:00|675.79|665.99|674.83|665.03|675.98|666.18|672.62|662.82|940
1705416300000|2024-01-16 14:45:00|674.71|664.91|677.87|668.07|678.14|668.34|674.39|664.59|699
1705416600000|2024-01-16 14:50:00|677.88|668.08|685.67|675.87|685.89|676.09|677.83|668.03|836
1705416900000|2024-01-16 14:55:00|685.61|675.81|684.95|675.15|687.14|677.34|684.2|674.4|726
1705417200000|2024-01-16 15:00:00|684.93|675.13|683.65|673.85|686.89|677.09|683.55|673.75|851
1705417500000|2024-01-16 15:05:00|683.6|673.8|684.03|674.23|684.09|674.29|682.01|672.21|760
1705417800000|2024-01-16 15:10:00|683.97|674.17|684.71|674.91|684.89|675.09|683.64|673.84|576
1705418100000|2024-01-16 15:15:00|684.76|674.96|690.73|680.93|690.75|680.95|684.47|674.67|644
1705418400000|2024-01-16 15:20:00|690.53|680.73|689.92|680.12|690.72|680.92|688.79|678.99|877
1705418700000|2024-01-16 15:25:00|689.97|680.17|689.23|679.43|690.99|681.19|688.96|679.16|640
1705419000000|2024-01-16 15:30:00|689.26|679.46|690.68|680.88|692.55|682.75|688.6|678.8|781
1705419300000|2024-01-16 15:35:00|690.57|680.77|689.97|680.17|691.02|681.22|689.4|679.6|791
1705419600000|2024-01-16 15:40:00|689.87|680.07|689.11|679.31|690.07|680.27|688.75|678.95|596
1705419900000|2024-01-16 15:45:00|689.1|679.3|689.15|679.35|689.77|679.97|688.01|678.21|559
1705420200000|2024-01-16 15:50:00|689.09|679.29|689.23|679.43|689.43|679.63|688.13|678.33|630
1705420500000|2024-01-16 15:55:00|689.24|679.44|689.38|679.58|689.9|680.1|688.55|678.75|613
1705420800000|2024-01-16 16:00:00|689.33|679.53|689.38|679.58|690.89|681.09|688.79|678.99|665
1705421100000|2024-01-16 16:05:00|689.43|679.63|688.26|678.46|690.15|680.35|687.99|678.19|555
1705421400000|2024-01-16 16:10:00|688.18|678.38|688.82|679.02|688.98|679.18|687.4|677.6|652
1705421700000|2024-01-16 16:15:00|688.86|679.06|688.61|678.81|690.3|680.5|688.37|678.57|620
1705422000000|2024-01-16 16:20:00|688.52|678.72|690.61|680.81|690.91|681.11|688.5|678.7|606
1705422300000|2024-01-16 16:25:00|690.49|680.69|690.04|680.24|690.96|681.16|689.26|679.46|444
1705422600000|2024-01-16 16:30:00|690.15|680.35|693.99|684.19|695.67|685.87|689.84|680.04|513
1705422900000|2024-01-16 16:35:00|693.87|684.07|692.35|682.55|694.32|684.52|691.97|682.17|596
1705423200000|2024-01-16 16:40:00|692.26|682.46|692.93|683.13|693.37|683.57|691.44|681.64|531
1705423500000|2024-01-16 16:45:00|692.83|683.03|694.61|684.81|694.62|684.82|692.34|682.54|479
1705423800000|2024-01-16 16:50:00|694.57|684.77|693.08|683.28|694.57|684.77|692.21|682.41|456
1705424100000|2024-01-16 16:55:00|693.03|683.23|691.44|681.64|693.08|683.28|691.29|681.49|448
1705424400000|2024-01-16 17:00:00|691.49|681.69|693.55|683.75|693.91|684.11|691.03|681.23|605
1705424700000|2024-01-16 17:05:00|693.5|683.7|691.83|682.03|693.7|683.9|691.73|681.93|549
1705425000000|2024-01-16 17:10:00|691.73|681.93|693.18|683.38|693.24|683.44|691.52|681.72|523
1705425300000|2024-01-16 17:15:00|693.15|683.35|692.06|682.26|693.41|683.61|691.97|682.17|453
1705425600000|2024-01-16 17:20:00|692.02|682.22|692.73|682.93|693.21|683.41|691.52|681.72|509
1705425900000|2024-01-16 17:25:00|692.64|682.84|692.23|682.43|693.22|683.42|692.03|682.23|495
1705426200000|2024-01-16 17:30:00|692.16|682.36|691.21|681.41|692.25|682.45|690.84|681.04|421
1705426500000|2024-01-16 17:35:00|691.26|681.46|690.54|680.74|692.02|682.22|690.26|680.46|401
1705426800000|2024-01-16 17:40:00|690.57|680.77|689.35|679.55|690.59|680.79|689.09|679.29|385
1705427100000|2024-01-16 17:45:00|689.5|679.7|690|680.2|691.3|681.5|689.5|679.7|371
1705427400000|2024-01-16 17:50:00|690.01|680.21|688.02|678.22|690.43|680.63|688.02|678.22|333
1705427700000|2024-01-16 17:55:00|687.92|678.12|687.16|677.36|689.05|679.25|686.95|677.15|442
1705428000000|2024-01-16 18:00:00|687.06|677.26|688.6|678.8|689.28|679.48|686.46|676.66|452
1705428300000|2024-01-16 18:05:00|688.52|678.72|689.26|679.46|689.77|679.97|688.23|678.43|402
1705428600000|2024-01-16 18:10:00|689.16|679.36|689.48|679.68|689.74|679.94|689.16|679.36|338
1705428900000|2024-01-16 18:15:00|689.41|679.61|688.72|678.92|689.87|680.07|688.55|678.75|374
1705429200000|2024-01-16 18:20:00|688.64|678.84|688.84|679.04|689.64|679.84|688.41|678.61|417
1705429500000|2024-01-16 18:25:00|688.99|679.19|688.2|678.4|689.42|679.62|687.5|677.7|545
1705429800000|2024-01-16 18:30:00|688.15|678.35|686.91|677.11|688.65|678.85|686.48|676.68|516
1705430100000|2024-01-16 18:35:00|686.86|677.06|686.13|676.33|687.4|677.6|685.5|675.7|429
1705430400000|2024-01-16 18:40:00|686.08|676.28|685.42|675.62|687.12|677.32|684.36|674.56|440
1705430700000|2024-01-16 18:45:00|685.33|675.53|688.55|678.75|688.76|678.96|685.33|675.53|454
1705431000000|2024-01-16 18:50:00|688.51|678.71|688.78|678.98|689.6|679.8|688.25|678.45|408
1705431300000|2024-01-16 18:55:00|688.73|678.93|687.82|678.02|688.73|678.93|686.74|676.94|433
1705431600000|2024-01-16 19:00:00|687.76|677.96|686.61|676.81|688.22|678.42|686.02|676.22|503
1705431900000|2024-01-16 19:05:00|686.55|676.75|688.03|678.23|688.92|679.12|686.44|676.64|481
1705432200000|2024-01-16 19:10:00|688.13|678.33|688.25|678.45|688.71|678.91|687.37|677.57|456
1705432500000|2024-01-16 19:15:00|688.17|678.37|686.5|676.7|688.45|678.65|686.15|676.35|340
1705432800000|2024-01-16 19:20:00|686.55|676.75|687.4|677.6|687.67|677.87|686.3|676.5|328
1705433100000|2024-01-16 19:25:00|687.35|677.55|686.44|676.64|687.47|677.67|686.3|676.5|241
1705433400000|2024-01-16 19:30:00|686.47|676.67|686.02|676.22|687.16|677.36|685.35|675.55|352
1705433700000|2024-01-16 19:35:00|686.04|676.24|686.11|676.31|686.65|676.85|685.34|675.54|317
1705434000000|2024-01-16 19:40:00|685.98|676.18|688.06|678.26|688.06|678.26|685.95|676.15|309
1705434300000|2024-01-16 19:45:00|687.99|678.19|687.6|677.8|688.72|678.92|687.25|677.45|470
1705434600000|2024-01-16 19:50:00|687.52|677.72|687.74|677.94|688.01|678.21|686.32|676.52|422
1705434900000|2024-01-16 19:55:00|687.69|677.89|688.33|678.53|689.09|679.29|687.65|677.85|370
1705435200000|2024-01-16 20:00:00|688.2|678.4|688.94|679.14|689.54|679.74|687.98|678.18|379
1705435500000|2024-01-16 20:05:00|688.89|679.09|689.13|679.33|689.32|679.52|688.61|678.81|366
1705435800000|2024-01-16 20:10:00|689.17|679.37|690|680.2|690.16|680.36|689.07|679.27|499
1705436100000|2024-01-16 20:15:00|690.02|680.22|690.75|680.95|690.82|681.02|689.7|679.9|446
1705436400000|2024-01-16 20:20:00|690.67|680.87|689.55|679.75|690.9|681.1|689.33|679.53|472
1705436700000|2024-01-16 20:25:00|689.56|679.76|689.55|679.75|690.02|680.22|689.08|679.28|378
1705437000000|2024-01-16 20:30:00|689.57|679.77|689.15|679.35|689.89|680.09|689.1|679.3|368
1705437300000|2024-01-16 20:35:00|689.17|679.37|690.12|680.32|690.19|680.39|688.73|678.93|413
1705437600000|2024-01-16 20:40:00|690.06|680.26|688.57|678.77|690.22|680.42|688.38|678.58|407
1705437900000|2024-01-16 20:45:00|688.55|678.75|689.65|679.85|689.72|679.92|688.05|678.25|446
1705438200000|2024-01-16 20:50:00|689.54|679.74|690.52|680.72|690.66|680.86|689.45|679.65|399
1705438500000|2024-01-16 20:55:00|690.45|680.65|690.06|680.26|690.54|680.74|689.31|679.51|498
1705438800000|2024-01-16 21:00:00|690.08|680.28|690.6|680.8|691.25|681.45|689.8|680|448
1705439100000|2024-01-16 21:05:00|690.52|680.72|690.96|681.16|691.42|681.62|690.48|680.68|294
1705439400000|2024-01-16 21:10:00|690.9|681.1|691.78|681.98|691.84|682.04|690.9|681.1|251
1705439700000|2024-01-16 21:15:00|691.71|681.91|691.85|682.05|691.97|682.17|691.21|681.41|274
1705440000000|2024-01-16 21:20:00|691.76|681.96|692.15|682.35|692.82|683.02|691.76|681.96|497
1705440300000|2024-01-16 21:25:00|692.07|682.27|693.33|683.53|693.33|683.53|691.78|681.98|332
1705440600000|2024-01-16 21:30:00|693.29|683.49|694.43|684.63|694.56|684.76|693.25|683.45|351
1705440900000|2024-01-16 21:35:00|694.55|684.75|695.35|685.55|697.29|687.49|694.4|684.6|408
1705441200000|2024-01-16 21:40:00|695.25|685.45|693.59|683.79|695.97|686.17|692.96|683.16|614
1705441500000|2024-01-16 21:45:00|693.66|683.86|693.55|683.75|694.38|684.58|692.33|682.53|519
1705441800000|2024-01-16 21:50:00|693.59|683.79|694.13|684.33|694.36|684.56|693.35|683.55|384
1705442100000|2024-01-16 21:55:00|694.15|684.35|693.61|683.81|694.15|684.35|692.95|683.15|383
1705442400000|2024-01-16 22:00:00|693.55|683.75|694.69|684.89|694.7|684.9|693.11|683.31|396
1705442700000|2024-01-16 22:05:00|694.65|684.85|693.26|683.46|694.7|684.9|693.2|683.4|379
1705443000000|2024-01-16 22:10:00|693.18|683.38|693.31|683.51|693.98|684.18|692.92|683.12|270
1705443300000|2024-01-16 22:15:00|693.44|683.64|692.61|682.81|693.6|683.8|692.23|682.43|337
1705443600000|2024-01-16 22:20:00|692.53|682.73|692.55|682.75|693.31|683.51|692.38|682.58|324
1705443900000|2024-01-16 22:25:00|692.48|682.68|692.43|682.63|692.74|682.94|692.23|682.43|174
1705444200000|2024-01-16 22:30:00|692.44|682.64|692.38|682.58|693.21|683.41|692.33|682.53|148
1705444500000|2024-01-16 22:35:00|692.33|682.53|692.65|682.85|692.74|682.94|692.23|682.43|84
1705444800000|2024-01-16 22:40:00|692.7|682.9|692.18|682.38|693.18|683.38|691.86|682.06|186
1705445100000|2024-01-16 22:45:00|692.09|682.29|692.78|682.98|693.04|683.24|692.09|682.29|175
1705445400000|2024-01-16 22:50:00|692.77|682.97|692.54|682.74|692.87|683.07|692.52|682.72|151
1705445700000|2024-01-16 22:55:00|692.5|682.7|692.19|682.39|692.99|683.19|691.55|681.75|215
1705446000000|2024-01-16 23:00:00|692.11|682.31|692.44|682.64|693.05|683.25|691.5|681.7|344
1705446300000|2024-01-16 23:05:00|692.36|682.56|692.35|682.55|693.18|683.38|692.15|682.35|337
1705446600000|2024-01-16 23:10:00|692.41|682.61|691.44|681.64|692.65|682.85|690.94|681.14|306
1705446900000|2024-01-16 23:15:00|691.49|681.69|691.07|681.27|692.38|682.58|690.95|681.15|457
1705447200000|2024-01-16 23:20:00|690.98|681.18|690.95|681.15|691.45|681.65|690.62|680.82|329
1705447500000|2024-01-16 23:25:00|690.92|681.12|690.16|680.36|691.09|681.29|690.16|680.36|344
1705447800000|2024-01-16 23:30:00|690.13|680.33|688.07|678.27|690.19|680.39|687.62|677.82|327
1705448100000|2024-01-16 23:35:00|688.08|678.28|687.96|678.16|689.23|679.43|687.52|677.72|472
1705448400000|2024-01-16 23:40:00|687.97|678.17|688.18|678.38|689.06|679.26|687.86|678.06|335
1705448700000|2024-01-16 23:45:00|688.17|678.37|687.81|678.01|688.4|678.6|687.66|677.86|214
1705449000000|2024-01-16 23:50:00|687.83|678.03|687.41|677.61|688.75|678.95|687.04|677.24|233
1705449300000|2024-01-16 23:55:00|687.38|677.58|687.47|677.67|687.77|677.97|686.95|677.15|254
1705449600000|2024-01-17 00:00:00|687.46|677.66|687.95|678.15|688.67|678.87|687.42|677.62|471
1705449900000|2024-01-17 00:05:00|687.99|678.19|688.49|678.69|689.24|679.44|687.9|678.1|470
1705450200000|2024-01-17 00:10:00|688.56|678.76|689.76|679.96|689.86|680.06|688.34|678.54|461
1705450500000|2024-01-17 00:15:00|689.68|679.88|689.35|679.55|690.79|680.99|689.16|679.36|426
1705450800000|2024-01-17 00:20:00|689.27|679.47|689.72|679.92|690.46|680.66|688.21|678.41|472
1705451100000|2024-01-17 00:25:00|689.77|679.97|688.26|678.46|689.87|680.07|688.04|678.24|370
1705451400000|2024-01-17 00:30:00|688.35|678.55|688.86|679.06|689.45|679.65|688.11|678.31|455
1705451700000|2024-01-17 00:35:00|688.81|679.01|688.5|678.7|690.67|680.87|688.5|678.7|396
1705452000000|2024-01-17 00:40:00|688.44|678.64|689.5|679.7|689.51|679.71|688.41|678.61|414
1705452300000|2024-01-17 00:45:00|689.34|679.54|690.02|680.22|692.03|682.23|689.34|679.54|472
1705452600000|2024-01-17 00:50:00|689.95|680.15|689.74|679.94|690.16|680.36|689.02|679.22|452
1705452900000|2024-01-17 00:55:00|689.72|679.92|688.95|679.15|689.89|680.09|688.95|679.15|427
1705453200000|2024-01-17 01:00:00|688.96|679.16|689.74|679.94|689.84|680.04|688.74|678.94|354
1705453500000|2024-01-17 01:05:00|689.66|679.86|688.95|679.15|689.8|680|688.9|679.1|223
1705453800000|2024-01-17 01:10:00|688.94|679.14|689.64|679.84|689.92|680.12|688.51|678.71|321
1705454100000|2024-01-17 01:15:00|689.56|679.76|690.48|680.68|690.69|680.89|689.18|679.38|399
1705454400000|2024-01-17 01:20:00|690.46|680.66|690.11|680.31|690.63|680.83|689.5|679.7|275
1705454700000|2024-01-17 01:25:00|690.15|680.35|692.39|682.59|692.63|682.83|690.05|680.25|341
1705455000000|2024-01-17 01:30:00|692.4|682.6|690.54|680.74|693|683.2|689.71|679.91|452
1705455300000|2024-01-17 01:35:00|690.65|680.85|691.44|681.64|691.53|681.73|690.19|680.39|492
1705455600000|2024-01-17 01:40:00|691.38|681.58|692.45|682.65|692.53|682.73|690.55|680.75|318
1705455900000|2024-01-17 01:45:00|692.46|682.66|692.42|682.62|692.9|683.1|691.91|682.11|360
1705456200000|2024-01-17 01:50:00|692.37|682.57|690.82|681.02|692.73|682.93|690.23|680.43|503
1705456500000|2024-01-17 01:55:00|690.75|680.95|689.67|679.87|690.95|681.15|689.35|679.55|258
1705456800000|2024-01-17 02:00:00|689.65|679.85|690.52|680.72|690.52|680.72|688.95|679.15|477
1705457100000|2024-01-17 02:05:00|690.42|680.62|691.4|681.6|691.8|682|690.26|680.46|353
1705457400000|2024-01-17 02:10:00|691.36|681.56|691.73|681.93|691.79|681.99|691.18|681.38|135
1705457700000|2024-01-17 02:15:00|691.69|681.89|692.1|682.3|692.3|682.5|691.44|681.64|126
1705458000000|2024-01-17 02:20:00|692.06|682.26|690.75|680.95|692.46|682.66|690.72|680.92|259
1705458300000|2024-01-17 02:25:00|690.74|680.94|691.5|681.7|692.55|682.75|690.49|680.69|283
1705458600000|2024-01-17 02:30:00|691.56|681.76|690.24|680.44|691.82|682.02|688.95|679.15|474
1705458900000|2024-01-17 02:35:00|690.16|680.36|691.51|681.71|691.51|681.71|689.86|680.06|359
1705459200000|2024-01-17 02:40:00|691.52|681.72|692.28|682.48|692.54|682.74|691.49|681.69|230
1705459500000|2024-01-17 02:45:00|692.25|682.45|692.58|682.78|693.57|683.77|692.25|682.45|343
1705459800000|2024-01-17 02:50:00|692.53|682.73|692.89|683.09|693.15|683.35|692.27|682.47|251
1705460100000|2024-01-17 02:55:00|692.92|683.12|691.8|682|693.05|683.25|691.31|681.51|261
1705460400000|2024-01-17 03:00:00|691.68|681.88|692.29|682.49|692.34|682.54|690.55|680.75|361
1705460700000|2024-01-17 03:05:00|692.34|682.54|692.8|683|692.88|683.08|691.76|681.96|376
1705461000000|2024-01-17 03:10:00|692.74|682.94|693.06|683.26|694.14|684.34|692.74|682.94|288
1705461300000|2024-01-17 03:15:00|693.01|683.21|691.14|681.34|693.18|683.38|690.97|681.17|336
1705461600000|2024-01-17 03:20:00|691.17|681.37|690.8|681|691.48|681.68|690.76|680.96|164
1705461900000|2024-01-17 03:25:00|690.78|680.98|690.82|681.02|691.38|681.58|690.74|680.94|174
1705462200000|2024-01-17 03:30:00|690.79|680.99|688.92|679.12|691.18|681.38|688.92|679.12|305
1705462500000|2024-01-17 03:35:00|689.02|679.22|689.36|679.56|689.59|679.79|688.7|678.9|247
1705462800000|2024-01-17 03:40:00|689.37|679.57|688.82|679.02|689.74|679.94|688.82|679.02|184
1705463100000|2024-01-17 03:45:00|688.85|679.05|688.77|678.97|689.22|679.42|688.69|678.89|121
1705463400000|2024-01-17 03:50:00|688.78|678.98|687.4|677.6|688.78|678.98|687.37|677.57|136
1705463700000|2024-01-17 03:55:00|687.37|677.57|686.83|677.03|687.59|677.79|686.47|676.67|308
1705464000000|2024-01-17 04:00:00|686.87|677.07|687.47|677.67|687.74|677.94|686.45|676.65|406
1705464300000|2024-01-17 04:05:00|687.4|677.6|684.05|674.25|687.63|677.83|684.05|674.25|286
1705464600000|2024-01-17 04:10:00|684.12|674.32|683.29|673.49|684.21|674.41|683.19|673.39|283
1705464900000|2024-01-17 04:15:00|683.3|673.5|683.82|674.02|684.06|674.26|683.09|673.29|296
1705465200000|2024-01-17 04:20:00|683.8|674|683.16|673.36|683.82|674.02|682.57|672.77|234
1705465500000|2024-01-17 04:25:00|682.95|673.15|682.28|672.48|683.24|673.44|681.85|672.05|286
1705465800000|2024-01-17 04:30:00|682.27|672.47|683.03|673.23|683.23|673.43|682.15|672.35|393
1705466100000|2024-01-17 04:35:00|683.13|673.33|682.63|672.83|683.21|673.41|682.25|672.45|356
1705466400000|2024-01-17 04:40:00|682.62|672.82|681.46|671.66|682.72|672.92|679.98|670.18|182
1705466700000|2024-01-17 04:45:00|681.35|671.55|681.12|671.32|681.82|672.02|680.74|670.94|206
1705467000000|2024-01-17 04:50:00|681.16|671.36|680.88|671.08|681.32|671.52|680.72|670.92|212
1705467300000|2024-01-17 04:55:00|680.92|671.12|681.11|671.31|681.14|671.34|680.54|670.74|253
1705467600000|2024-01-17 05:00:00|681.01|671.21|681.19|671.39|681.55|671.75|680.95|671.15|252
1705467900000|2024-01-17 05:05:00|681.24|671.44|681.47|671.67|681.64|671.84|681.19|671.39|248
1705468200000|2024-01-17 05:10:00|681.49|671.69|680.41|670.61|681.74|671.94|680.25|670.45|196
1705468500000|2024-01-17 05:15:00|680.35|670.55|680.65|670.85|680.88|671.08|679.75|669.95|249
1705468800000|2024-01-17 05:20:00|680.6|670.8|681.16|671.36|681.51|671.71|680.35|670.55|305
1705469100000|2024-01-17 05:25:00|681.09|671.29|681.24|671.44|681.49|671.69|680.98|671.18|254
1705469400000|2024-01-17 05:30:00|681.16|671.36|681.64|671.84|681.92|672.12|681.01|671.21|253
1705469700000|2024-01-17 05:35:00|681.61|671.81|681.63|671.83|681.84|672.04|681.4|671.6|209
1705470000000|2024-01-17 05:40:00|681.61|671.81|678.67|668.87|681.65|671.85|678.62|668.82|189
1705470300000|2024-01-17 05:45:00|678.66|668.86|678.59|668.79|678.95|669.15|678.58|668.78|178
1705470600000|2024-01-17 05:50:00|678.57|668.77|678.22|668.42|678.59|668.79|677.54|667.74|216
1705470900000|2024-01-17 05:55:00|678.17|668.37|677.6|667.8|678.34|668.54|677.32|667.52|369
1705471200000|2024-01-17 06:00:00|677.5|667.7|677.69|667.89|678.43|668.63|677.12|667.32|304
1705471500000|2024-01-17 06:05:00|677.7|667.9|677.28|667.48|678.43|668.63|677.25|667.45|303
1705471800000|2024-01-17 06:10:00|677.22|667.42|677.1|667.3|677.44|667.64|676.7|666.9|242
1705472100000|2024-01-17 06:15:00|677.11|667.31|677.39|667.59|677.39|667.59|676.25|666.45|193
1705472400000|2024-01-17 06:20:00|677.38|667.58|675.75|665.95|677.4|667.6|675.75|665.95|184
1705472700000|2024-01-17 06:25:00|675.8|666|675.8|666|676.26|666.46|675.75|665.95|286
1705473000000|2024-01-17 06:30:00|675.75|665.95|675.58|665.78|675.9|666.1|675.21|665.41|196
1705473300000|2024-01-17 06:35:00|675.63|665.83|675.35|665.55|676.18|666.38|675.3|665.5|178
1705473600000|2024-01-17 06:40:00|675.29|665.49|675.54|665.74|675.77|665.97|675.29|665.49|69
1705473900000|2024-01-17 06:45:00|675.55|665.75|676.88|667.08|676.94|667.14|675.28|665.48|121
1705474200000|2024-01-17 06:50:00|676.95|667.15|676.69|666.89|676.95|667.15|676.06|666.26|235
1705474500000|2024-01-17 06:55:00|676.71|666.91|676.96|667.16|677.02|667.22|676.44|666.64|200
1705474800000|2024-01-17 07:00:00|676.98|667.18|677.1|667.3|677.87|668.07|676.49|666.69|287
1705475100000|2024-01-17 07:05:00|677.11|667.31|678.76|668.96|678.76|668.96|676.71|666.91|237
1705475400000|2024-01-17 07:10:00|678.77|668.97|680.35|670.55|680.35|670.55|678.77|668.97|135
1705475700000|2024-01-17 07:15:00|680.3|670.5|680.28|670.48|680.66|670.86|679.58|669.78|183
1705476000000|2024-01-17 07:20:00|680.3|670.5|680.12|670.32|680.54|670.74|679.87|670.07|177
1705476300000|2024-01-17 07:25:00|680.1|670.3|678.85|669.05|680.12|670.32|678.85|669.05|137
1705476600000|2024-01-17 07:30:00|678.75|668.95|678|668.2|678.91|669.11|677.82|668.02|182
1705476900000|2024-01-17 07:35:00|677.92|668.12|677.99|668.19|678.12|668.32|676.86|667.06|202
1705477200000|2024-01-17 07:40:00|678.04|668.24|677.83|668.03|678.25|668.45|677.44|667.64|166
1705477500000|2024-01-17 07:45:00|677.78|667.98|676.55|666.75|677.81|668.01|675.75|665.95|280
1705477800000|2024-01-17 07:50:00|676.32|666.52|674.75|664.95|676.8|667|674.75|664.95|319
1705478100000|2024-01-17 07:55:00|674.74|664.94|675.46|665.66|675.75|665.95|674.72|664.92|290
1705478400000|2024-01-17 08:00:00|675.5|665.7|674.17|664.37|675.69|665.89|674.02|664.22|314
1705478700000|2024-01-17 08:05:00|674.27|664.47|674.4|664.6|675.35|665.55|673.57|663.77|452
1705479000000|2024-01-17 08:10:00|674.38|664.58|676.67|666.87|677.35|667.55|673.47|663.67|374
1705479300000|2024-01-17 08:15:00|676.72|666.92|677.5|667.7|678|668.2|676.07|666.27|256
1705479600000|2024-01-17 08:20:00|677.47|667.67|679.06|669.26|679.87|670.07|677.16|667.36|296
1705479900000|2024-01-17 08:25:00|679.02|669.22|677.86|668.06|679.57|669.77|677.71|667.91|247
1705480200000|2024-01-17 08:30:00|677.83|668.03|676.71|666.91|677.9|668.1|676.01|666.21|227
1705480500000|2024-01-17 08:35:00|676.75|666.95|677.89|668.09|677.93|668.13|676.75|666.95|180
1705480800000|2024-01-17 08:40:00|677.82|668.02|678.42|668.62|678.55|668.75|677.21|667.41|231
1705481100000|2024-01-17 08:45:00|678.38|668.58|677.57|667.77|678.53|668.73|677.57|667.77|186
1705481400000|2024-01-17 08:50:00|677.61|667.81|678.05|668.25|678.36|668.56|677.58|667.78|197
1705481700000|2024-01-17 08:55:00|678|668.2|678.92|669.12|679.06|669.26|677.95|668.15|121
1705482000000|2024-01-17 09:00:00|678.87|669.07|679.55|669.75|679.62|669.82|678.48|668.68|154
1705482300000|2024-01-17 09:05:00|679.56|669.76|681.18|671.38|681.29|671.49|679.55|669.75|131
1705482600000|2024-01-17 09:10:00|681.22|671.42|680.62|670.82|681.22|671.42|679.97|670.17|155
1705482900000|2024-01-17 09:15:00|680.57|670.77|679.66|669.86|680.8|671|679.42|669.62|189
1705483200000|2024-01-17 09:20:00|679.68|669.88|680|670.2|680.19|670.39|678.96|669.16|240
1705483500000|2024-01-17 09:25:00|680.07|670.27|680.75|670.95|680.75|670.95|679.41|669.61|341
1705483800000|2024-01-17 09:30:00|680.68|670.88|678.17|668.37|681.07|671.27|678.02|668.22|298
1705484100000|2024-01-17 09:35:00|678.18|668.38|678.4|668.6|678.42|668.62|677.62|667.82|279
1705484400000|2024-01-17 09:40:00|678.27|668.47|678.99|669.19|679.14|669.34|678.24|668.44|293
1705484700000|2024-01-17 09:45:00|678.91|669.11|677.45|667.65|679.48|669.68|677.05|667.25|425
1705485000000|2024-01-17 09:50:00|677.37|667.57|678.46|668.66|678.57|668.77|676.95|667.15|402
1705485300000|2024-01-17 09:55:00|678.39|668.59|677.68|667.88|678.89|669.09|677.08|667.28|495
1705485600000|2024-01-17 10:00:00|677.63|667.83|678.77|668.97|678.83|669.03|677.4|667.6|378
1705485900000|2024-01-17 10:05:00|678.67|668.87|678.74|668.94|678.94|669.14|678.2|668.4|282
1705486200000|2024-01-17 10:10:00|678.65|668.85|679.97|670.17|680.32|670.52|678.6|668.8|306
1705486500000|2024-01-17 10:15:00|679.99|670.19|680.01|670.21|680.18|670.38|679.56|669.76|290
1705486800000|2024-01-17 10:20:00|680.06|670.26|680.7|670.9|681.57|671.77|679.96|670.16|263
1705487100000|2024-01-17 10:25:00|680.75|670.95|682.13|672.33|682.24|672.44|680.7|670.9|376
1705487400000|2024-01-17 10:30:00|682.14|672.34|680.63|670.83|682.21|672.41|679.31|669.51|383
1705487700000|2024-01-17 10:35:00|680.59|670.79|680.86|671.06|681.89|672.09|680.47|670.67|410
1705488000000|2024-01-17 10:40:00|681|671.2|683.14|673.34|683.47|673.67|681|671.2|411
1705488300000|2024-01-17 10:45:00|683.15|673.35|682.03|672.23|683.34|673.54|681.69|671.89|350
1705488600000|2024-01-17 10:50:00|682.05|672.25|681.6|671.8|682.68|672.88|681.5|671.7|270
1705488900000|2024-01-17 10:55:00|681.65|671.85|681.95|672.15|681.97|672.17|681.35|671.55|158
1705489200000|2024-01-17 11:00:00|682|672.2|682.13|672.33|682.31|672.51|681.41|671.61|172
1705489500000|2024-01-17 11:05:00|682.17|672.37|683.44|673.64|684.01|674.21|681.81|672.01|263
1705489800000|2024-01-17 11:10:00|683.54|673.74|681.27|671.47|683.54|673.74|681.26|671.46|205
1705490100000|2024-01-17 11:15:00|681.32|671.52|683.65|673.85|683.65|673.85|681.32|671.52|196
1705490400000|2024-01-17 11:20:00|683.66|673.86|683.35|673.55|683.85|674.05|683.16|673.36|94
1705490700000|2024-01-17 11:25:00|683.4|673.6|684.51|674.71|684.82|675.02|682.83|673.03|354
1705491000000|2024-01-17 11:30:00|684.41|674.61|683.8|674|684.91|675.11|682.84|673.04|386
1705491300000|2024-01-17 11:35:00|683.79|673.99|685.22|675.42|685.33|675.53|683.64|673.84|358
1705491600000|2024-01-17 11:40:00|685.23|675.43|683.71|673.91|685.23|675.43|683.71|673.91|265
1705491900000|2024-01-17 11:45:00|683.76|673.96|681.77|671.97|683.91|674.11|681.51|671.71|242
1705492200000|2024-01-17 11:50:00|681.74|671.94|681.52|671.72|682.11|672.31|681.07|671.27|299
1705492500000|2024-01-17 11:55:00|681.48|671.68|683.92|674.12|684.34|674.54|681.17|671.37|390
1705492800000|2024-01-17 12:00:00|684.06|674.26|683.1|673.3|684.06|674.26|681.27|671.47|512
1705493100000|2024-01-17 12:05:00|683.17|673.37|681.17|671.37|683.17|673.37|681.17|671.37|507
1705493400000|2024-01-17 12:10:00|680.86|671.06|681.37|671.57|681.7|671.9|680.35|670.55|542
1705493700000|2024-01-17 12:15:00|681.3|671.5|681.95|672.15|683.56|673.76|681.08|671.28|574
1705494000000|2024-01-17 12:20:00|681.88|672.08|683.5|673.7|683.85|674.05|681.08|671.28|555
1705494300000|2024-01-17 12:25:00|683.63|673.83|684.92|675.12|685.37|675.57|683.5|673.7|477
1705494600000|2024-01-17 12:30:00|684.86|675.06|685.04|675.24|685.53|675.73|684.24|674.44|446
1705494900000|2024-01-17 12:35:00|685.11|675.31|688.55|678.75|688.63|678.83|684.03|674.23|591
1705495200000|2024-01-17 12:40:00|688.58|678.78|691.44|681.64|691.63|681.83|688.31|678.51|355
1705495500000|2024-01-17 12:45:00|691.51|681.71|691.43|681.63|692.53|682.73|691.01|681.21|479
1705495800000|2024-01-17 12:50:00|691.44|681.64|691.07|681.27|691.71|681.91|689.68|679.88|420
1705496100000|2024-01-17 12:55:00|691.09|681.29|692.19|682.39|692.27|682.47|690.44|680.64|351
1705496400000|2024-01-17 13:00:00|692.16|682.36|690.88|681.08|692.55|682.75|690.67|680.87|510
1705496700000|2024-01-17 13:05:00|690.85|681.05|690.75|680.95|691.85|682.05|690.26|680.46|361
1705497000000|2024-01-17 13:10:00|690.74|680.94|688.25|678.45|690.75|680.95|688.15|678.35|322
1705497300000|2024-01-17 13:15:00|688.2|678.4|688.15|678.35|688.98|679.18|686.66|676.86|370
1705497600000|2024-01-17 13:20:00|688.2|678.4|685.43|675.63|688.27|678.47|685.43|675.63|393
1705497900000|2024-01-17 13:25:00|685.46|675.66|687.03|677.23|687.21|677.41|685.43|675.63|587
1705498200000|2024-01-17 13:30:00|687.02|677.22|686.42|676.62|687.85|678.05|685.69|675.89|650
1705498500000|2024-01-17 13:35:00|686.47|676.67|687.13|677.33|687.48|677.68|686.41|676.61|478
1705498800000|2024-01-17 13:40:00|687.18|677.38|685.36|675.56|687.64|677.84|685.26|675.46|429
1705499100000|2024-01-17 13:45:00|685.31|675.51|683.59|673.79|685.51|675.71|682.83|673.03|493
1705499400000|2024-01-17 13:50:00|683.54|673.74|684.34|674.54|684.95|675.15|683.18|673.38|575
1705499700000|2024-01-17 13:55:00|684.31|674.51|683.24|673.44|684.63|674.83|683.17|673.37|501
1705500000000|2024-01-17 14:00:00|683.18|673.38|682.97|673.17|683.8|674|681.24|671.44|555
1705500300000|2024-01-17 14:05:00|682.88|673.08|681.87|672.07|684.21|674.41|681.34|671.54|678
1705500600000|2024-01-17 14:10:00|681.88|672.08|684.33|674.53|684.43|674.63|681.72|671.92|718
1705500900000|2024-01-17 14:15:00|684.42|674.62|683.7|673.9|684.82|675.02|682.14|672.34|666
1705501200000|2024-01-17 14:20:00|683.61|673.81|684.79|674.99|685.61|675.81|682.72|672.92|669
1705501500000|2024-01-17 14:25:00|684.92|675.12|684.58|674.78|685.43|675.63|684.21|674.41|470
1705501800000|2024-01-17 14:30:00|684.48|674.68|682.44|672.64|684.75|674.95|681.86|672.06|712
1705502100000|2024-01-17 14:35:00|682.43|672.63|680.54|670.74|682.88|673.08|678.52|668.72|558
1705502400000|2024-01-17 14:40:00|680.44|670.64|684.77|674.97|686.02|676.22|680.12|670.32|726
1705502700000|2024-01-17 14:45:00|684.88|675.08|689.4|679.6|689.4|679.6|684.78|674.98|643
1705503000000|2024-01-17 14:50:00|689.42|679.62|690.11|680.31|690.69|680.89|689.11|679.31|681
1705503300000|2024-01-17 14:55:00|690.06|680.26|685|675.2|690.47|680.67|684.75|674.95|511
1705503600000|2024-01-17 15:00:00|685.05|675.25|686.95|677.15|687.71|677.91|680.77|670.97|868
1705503900000|2024-01-17 15:05:00|687|677.2|687.55|677.75|687.75|677.95|685.73|675.93|781
1705504200000|2024-01-17 15:10:00|687.54|677.74|687.48|677.68|689.73|679.93|686.99|677.19|653
1705504500000|2024-01-17 15:15:00|687.58|677.78|685.95|676.15|688.17|678.37|684.55|674.75|567
1705504800000|2024-01-17 15:20:00|685.92|676.12|686.8|677|687.24|677.44|684.6|674.8|632
1705505100000|2024-01-17 15:25:00|686.75|676.95|684.96|675.16|686.96|677.16|684.43|674.63|352
1705505400000|2024-01-17 15:30:00|685.1|675.3|683.67|673.87|686.63|676.83|683.66|673.86|528
1705505700000|2024-01-17 15:35:00|683.65|673.85|681.73|671.93|683.65|673.85|680.67|670.87|566
1705506000000|2024-01-17 15:40:00|681.68|671.88|680.65|670.85|681.68|671.88|679.37|669.57|598
1705506300000|2024-01-17 15:45:00|680.8|671|682.25|672.45|683.44|673.64|680.75|670.95|485
1705506600000|2024-01-17 15:50:00|682.26|672.46|678.25|668.45|682.73|672.93|678.18|668.38|505
1705506900000|2024-01-17 15:55:00|678.35|668.55|678.34|668.54|678.97|669.17|678.1|668.3|442
1705507200000|2024-01-17 16:00:00|678.39|668.59|680.57|670.77|680.57|670.77|678.21|668.41|554
1705507500000|2024-01-17 16:05:00|680.52|670.72|681.19|671.39|681.24|671.44|679.83|670.03|293
1705507800000|2024-01-17 16:10:00|681.25|671.45|683.08|673.28|683.17|673.37|680.7|670.9|449
1705508100000|2024-01-17 16:15:00|683.07|673.27|681.63|671.83|683.22|673.42|680.72|670.92|540
1705508400000|2024-01-17 16:20:00|681.58|671.78|686.18|676.38|686.35|676.55|681.21|671.41|424
1705508700000|2024-01-17 16:25:00|686.23|676.43|683.56|673.76|686.56|676.76|683.04|673.24|387
1705509000000|2024-01-17 16:30:00|683.51|673.71|682.25|672.45|685.02|675.22|681.92|672.12|343
1705509300000|2024-01-17 16:35:00|682.26|672.46|682.93|673.13|682.95|673.15|680.6|670.8|294
1705509600000|2024-01-17 16:40:00|682.88|673.08|683.53|673.73|684.97|675.17|682.56|672.76|328
1705509900000|2024-01-17 16:45:00|683.48|673.68|684.76|674.96|685.11|675.31|682.88|673.08|454
1705510200000|2024-01-17 16:50:00|684.86|675.06|685.03|675.23|685.39|675.59|682.97|673.17|326
1705510500000|2024-01-17 16:55:00|685.04|675.24|685.39|675.59|685.78|675.98|684.82|675.02|189
1705510800000|2024-01-17 17:00:00|685.34|675.54|680.71|670.91|685.34|675.54|680.26|670.46|390
1705511100000|2024-01-17 17:05:00|680.66|670.86|680.79|670.99|680.79|670.99|675.75|665.95|594
1705511400000|2024-01-17 17:10:00|680.89|671.09|681.07|671.27|681.84|672.04|680.59|670.79|298
1705511700000|2024-01-17 17:15:00|681.22|671.42|681.25|671.45|683.48|673.68|681.06|671.26|395
1705512000000|2024-01-17 17:20:00|681.3|671.5|681.53|671.73|681.64|671.84|680.62|670.82|297
1705512300000|2024-01-17 17:25:00|681.54|671.74|682.38|672.58|682.47|672.67|681.54|671.74|117
1705512600000|2024-01-17 17:30:00|682.33|672.53|684.1|674.3|684.29|674.49|682.27|672.47|259
1705512900000|2024-01-17 17:35:00|684.15|674.35|683.07|673.27|684.15|674.35|682.28|672.48|155
1705513200000|2024-01-17 17:40:00|683.12|673.32|682.23|672.43|683.83|674.03|681.63|671.83|212
1705513500000|2024-01-17 17:45:00|682.28|672.48|683.93|674.13|683.93|674.13|681.85|672.05|174
1705513800000|2024-01-17 17:50:00|683.94|674.14|683.89|674.09|684.58|674.78|683.03|673.23|195
1705514100000|2024-01-17 17:55:00|683.94|674.14|683.96|674.16|684.89|675.09|683.85|674.05|130
1705514400000|2024-01-17 18:00:00|684.01|674.21|685.31|675.51|685.35|675.55|684.01|674.21|168
1705514700000|2024-01-17 18:05:00|685.2|675.4|683.52|673.72|685.9|676.1|683.34|673.54|221
1705515000000|2024-01-17 18:10:00|683.68|673.88|681.78|671.98|683.71|673.91|680.42|670.62|357
1705515300000|2024-01-17 18:15:00|681.79|671.99|683.48|673.68|683.65|673.85|681.04|671.24|374
1705515600000|2024-01-17 18:20:00|683.53|673.73|684.11|674.31|684.19|674.39|683.27|673.47|198
1705515900000|2024-01-17 18:25:00|684|674.2|684.65|674.85|684.83|675.03|683.79|673.99|276
1705516200000|2024-01-17 18:30:00|684.7|674.9|682.45|672.65|684.93|675.13|682.38|672.58|174
1705516500000|2024-01-17 18:35:00|682.4|672.6|684.44|674.64|684.44|674.64|681.03|671.23|244
1705516800000|2024-01-17 18:40:00|684.45|674.65|686.44|676.64|686.44|676.64|684.45|674.65|138
1705517100000|2024-01-17 18:45:00|686.45|676.65|686.68|676.88|687.28|677.48|684.9|675.1|228
1705517400000|2024-01-17 18:50:00|686.69|676.89|687.66|677.86|687.67|677.87|685.08|675.28|407
1705517700000|2024-01-17 18:55:00|687.67|677.87|687.74|677.94|688.25|678.45|687.02|677.22|237
1705518000000|2024-01-17 19:00:00|687.69|677.89|685.69|675.89|687.74|677.94|685.54|675.74|156
1705518300000|2024-01-17 19:05:00|685.64|675.84|684.81|675.01|685.87|676.07|684.65|674.85|248
1705518600000|2024-01-17 19:10:00|684.85|675.05|684.16|674.36|684.85|675.05|683.73|673.93|270
1705518900000|2024-01-17 19:15:00|684.11|674.31|682.22|672.42|684.11|674.31|682.22|672.42|265
1705519200000|2024-01-17 19:20:00|682.17|672.37|681.34|671.54|682.17|672.37|680.44|670.64|224
1705519500000|2024-01-17 19:25:00|681.35|671.55|681.87|672.07|682|672.2|680.99|671.19|260
1705519800000|2024-01-17 19:30:00|681.82|672.02|681.15|671.35|682.79|672.99|680.81|671.01|244
1705520100000|2024-01-17 19:35:00|681.1|671.3|682.41|672.61|682.43|672.63|681.1|671.3|254
1705520400000|2024-01-17 19:40:00|682.42|672.62|681.18|671.38|682.54|672.74|681.08|671.28|157
1705520700000|2024-01-17 19:45:00|681.33|671.53|680.44|670.64|681.33|671.53|680.34|670.54|129
1705521000000|2024-01-17 19:50:00|680.49|670.69|680.81|671.01|681.05|671.25|680.39|670.59|99
1705521300000|2024-01-17 19:55:00|680.79|670.99|680.44|670.64|681.09|671.29|680.39|670.59|229
1705521600000|2024-01-17 20:00:00|680.49|670.69|680.93|671.13|681.08|671.28|679.64|669.84|477
1705521900000|2024-01-17 20:05:00|680.89|671.09|679.8|670|681.52|671.72|679.57|669.77|470
1705522200000|2024-01-17 20:10:00|679.77|669.97|679.83|670.03|680.93|671.13|679.12|669.32|377
1705522500000|2024-01-17 20:15:00|679.74|669.94|681.32|671.52|681.39|671.59|679.74|669.94|286
1705522800000|2024-01-17 20:20:00|681.42|671.62|681.62|671.82|683.01|673.21|680.91|671.11|398
1705523100000|2024-01-17 20:25:00|681.63|671.83|682.44|672.64|682.9|673.1|681.34|671.54|380
1705523400000|2024-01-17 20:30:00|682.39|672.59|682.94|673.14|683.88|674.08|681.71|671.91|465
1705523700000|2024-01-17 20:35:00|682.95|673.15|683.32|673.52|683.97|674.17|682.68|672.88|400
1705524000000|2024-01-17 20:40:00|683.33|673.53|682.57|672.77|683.85|674.05|682.39|672.59|490
1705524300000|2024-01-17 20:45:00|682.42|672.62|683.62|673.82|683.88|674.08|682.18|672.38|307
1705524600000|2024-01-17 20:50:00|683.6|673.8|682.91|673.11|683.84|674.04|682.84|673.04|449
1705524900000|2024-01-17 20:55:00|682.93|673.13|682.56|672.76|683.09|673.29|680.83|671.03|602
1705525200000|2024-01-17 21:00:00|682.51|672.71|680.62|670.82|682.51|672.71|680.34|670.54|467
1705525500000|2024-01-17 21:05:00|680.67|670.87|680.09|670.29|681.29|671.49|680.08|670.28|232
1705525800000|2024-01-17 21:10:00|679.97|670.17|679.74|669.94|680.34|670.54|679.33|669.53|201
1705526100000|2024-01-17 21:15:00|679.75|669.95|681.51|671.71|681.59|671.79|679.38|669.58|270
1705526400000|2024-01-17 21:20:00|681.52|671.72|680.94|671.14|681.88|672.08|680.29|670.49|280
1705526700000|2024-01-17 21:25:00|680.95|671.15|680.56|670.76|681.74|671.94|680.44|670.64|320
1705527000000|2024-01-17 21:30:00|680.53|670.73|679.43|669.63|681.09|671.29|679.33|669.53|250
1705527300000|2024-01-17 21:35:00|679.48|669.68|678.68|668.88|679.65|669.85|678.24|668.44|177
1705527600000|2024-01-17 21:40:00|678.78|668.98|679.23|669.43|679.28|669.48|677.75|667.95|235
1705527900000|2024-01-17 21:45:00|679.25|669.45|676.89|667.09|679.45|669.65|676.2|666.4|352
1705528200000|2024-01-17 21:50:00|676.95|667.15|676.91|667.11|678.1|668.3|676.1|666.3|370
1705528500000|2024-01-17 21:55:00|676.86|667.06|675.87|666.07|676.86|667.06|675.37|665.57|318
1705528800000|2024-01-17 22:00:00|675.97|666.17|676.65|666.85|677.13|667.33|675.91|666.11|302
1705529100000|2024-01-17 22:05:00|676.64|666.84|678.29|668.49|678.59|668.79|676.62|666.82|286
1705529400000|2024-01-17 22:10:00|678.26|668.46|679|669.2|679.04|669.24|678.17|668.37|175
1705529700000|2024-01-17 22:15:00|679.01|669.21|675.96|666.16|679.32|669.52|675.79|665.99|365
1705530000000|2024-01-17 22:20:00|675.99|666.19|671.48|661.68|676.1|666.3|671.43|661.63|420
1705530300000|2024-01-17 22:25:00|671.58|661.78|674.43|664.63|674.65|664.85|670.71|660.91|586
1705530600000|2024-01-17 22:30:00|674.34|664.54|675.21|665.41|676.31|666.51|674.34|664.54|232
1705530900000|2024-01-17 22:35:00|675.18|665.38|672.44|662.64|675.24|665.44|672.44|662.64|239
1705531200000|2024-01-17 22:40:00|672.46|662.66|674.5|664.7|675.46|665.66|672.46|662.66|241
1705531500000|2024-01-17 22:45:00|674.55|664.75|675.61|665.81|675.63|665.83|674.55|664.75|168
1705531800000|2024-01-17 22:50:00|675.62|665.82|677.62|667.82|677.66|667.86|675.47|665.67|139
1705532100000|2024-01-17 22:55:00|677.57|667.77|677.52|667.72|677.57|667.77|675.68|665.88|250
1705532400000|2024-01-17 23:00:00|677.49|667.69|675.63|665.83|677.73|667.93|675.37|665.57|421
1705532700000|2024-01-17 23:05:00|675.62|665.82|676.54|666.74|676.87|667.07|675.36|665.56|405
1705533000000|2024-01-17 23:10:00|676.53|666.73|677.39|667.59|677.66|667.86|676.46|666.66|356
1705533300000|2024-01-17 23:15:00|677.46|667.66|678.24|668.44|678.27|668.47|677.41|667.61|137
1705533600000|2024-01-17 23:20:00|678.21|668.41|678.47|668.67|678.47|668.67|677.57|667.77|256
1705533900000|2024-01-17 23:25:00|678.35|668.55|678.74|668.94|679.06|669.26|678.23|668.43|215
1705534200000|2024-01-17 23:30:00|678.79|668.99|677.7|667.9|678.9|669.1|677.44|667.64|320
1705534500000|2024-01-17 23:35:00|677.75|667.95|678.73|668.93|678.95|669.15|677.64|667.84|288
1705534800000|2024-01-17 23:40:00|678.65|668.85|680.01|670.21|680.01|670.21|678.65|668.85|215
1705535100000|2024-01-17 23:45:00|680.02|670.22|681.26|671.46|681.35|671.55|679.32|669.52|334
1705535400000|2024-01-17 23:50:00|681.23|671.43|681.83|672.03|681.87|672.07|680.28|670.48|409
1705535700000|2024-01-17 23:55:00|681.81|672.01|681.83|672.03|682.19|672.39|681.5|671.7|233
1705536000000|2024-01-18 00:00:00|681.76|671.96|681.59|671.79|681.84|672.04|679.97|670.17|426
1705536300000|2024-01-18 00:05:00|681.5|671.7|681.78|671.98|682.36|672.56|680.43|670.63|463
1705536600000|2024-01-18 00:10:00|681.81|672.01|682.97|673.17|683.01|673.21|680.92|671.12|374
1705536900000|2024-01-18 00:15:00|682.93|673.13|685.32|675.52|685.32|675.52|682.93|673.13|188
1705537200000|2024-01-18 00:20:00|685.31|675.51|683.7|673.9|685.9|676.1|683.18|673.38|532
1705537500000|2024-01-18 00:25:00|683.75|673.95|684.22|674.42|684.24|674.44|683.05|673.25|379
1705537800000|2024-01-18 00:30:00|684.24|674.44|683.97|674.17|684.27|674.47|682.81|673.01|456
1705538100000|2024-01-18 00:35:00|683.98|674.18|686.49|676.69|687.28|677.48|683.7|673.9|296
1705538400000|2024-01-18 00:40:00|686.58|676.78|685.83|676.03|687.07|677.27|685.59|675.79|276
1705538700000|2024-01-18 00:45:00|685.78|675.98|686.64|676.84|686.95|677.15|684.87|675.07|355
1705539000000|2024-01-18 00:50:00|686.69|676.89|685.59|675.79|686.76|676.96|684.75|674.95|266
1705539300000|2024-01-18 00:55:00|685.65|675.85|687.02|677.22|687.28|677.48|685.34|675.54|180
1705539600000|2024-01-18 01:00:00|687.05|677.25|687.72|677.92|687.74|677.94|686.47|676.67|250
1705539900000|2024-01-18 01:05:00|687.73|677.93|687.38|677.58|688.64|678.84|686.98|677.18|199
1705540200000|2024-01-18 01:10:00|687.36|677.56|684.01|674.21|687.36|677.56|683.91|674.11|314
1705540500000|2024-01-18 01:15:00|684.06|674.26|683|673.2|684.55|674.75|681.43|671.63|471
1705540800000|2024-01-18 01:20:00|682.95|673.15|684.78|674.98|684.88|675.08|682.53|672.73|531
1705541100000|2024-01-18 01:25:00|684.86|675.06|685.01|675.21|685.47|675.67|684.4|674.6|462
1705541400000|2024-01-18 01:30:00|684.96|675.16|681.21|671.41|685.34|675.54|680|670.2|531
1705541700000|2024-01-18 01:35:00|681.1|671.3|678.31|668.51|681.62|671.82|677.75|667.95|681
1705542000000|2024-01-18 01:40:00|678.25|668.45|677.16|667.36|678.87|669.07|677.04|667.24|611
1705542300000|2024-01-18 01:45:00|677.11|667.31|678.67|668.87|679.04|669.24|677.07|667.27|547
1705542600000|2024-01-18 01:50:00|678.62|668.82|679.22|669.42|679.45|669.65|678.08|668.28|434
1705542900000|2024-01-18 01:55:00|679.18|669.38|680.25|670.45|680.25|670.45|678.78|668.98|324
1705543200000|2024-01-18 02:00:00|680.21|670.41|677.32|667.52|680.83|671.03|677.09|667.29|363
1705543500000|2024-01-18 02:05:00|677.34|667.54|678.48|668.68|678.53|668.73|677.33|667.53|324
1705543800000|2024-01-18 02:10:00|678.43|668.63|676.97|667.17|678.48|668.68|676.92|667.12|278
1705544100000|2024-01-18 02:15:00|677|667.2|676.95|667.15|677.66|667.86|676.16|666.36|363
1705544400000|2024-01-18 02:20:00|676.87|667.07|677.53|667.73|678.42|668.62|676.81|667.01|219
1705544700000|2024-01-18 02:25:00|677.48|667.68|677.7|667.9|677.76|667.96|676.67|666.87|299
1705545000000|2024-01-18 02:30:00|677.64|667.84|676.82|667.02|677.8|668|676.28|666.48|342
1705545300000|2024-01-18 02:35:00|676.91|667.11|676.36|666.56|676.91|667.11|675.99|666.19|245
1705545600000|2024-01-18 02:40:00|676.53|666.73|676.87|667.07|677.23|667.43|676.51|666.71|242
1705545900000|2024-01-18 02:45:00|677.41|667.61|676.36|666.56|677.68|667.88|676.26|666.46|232
1705546200000|2024-01-18 02:50:00|676.46|666.66|675.35|665.55|676.46|666.66|675.09|665.29|203
1705546500000|2024-01-18 02:55:00|675.32|665.52|676.04|666.24|676.83|667.03|674.06|664.26|519
1705546800000|2024-01-18 03:00:00|676.02|666.22|676.76|666.96|677.4|667.6|675.76|665.96|468
1705547100000|2024-01-18 03:05:00|676.5|666.7|676.67|666.87|676.77|666.97|675.62|665.82|361
1705547400000|2024-01-18 03:10:00|676.66|666.86|674.43|664.63|676.74|666.94|674.28|664.48|421
1705547700000|2024-01-18 03:15:00|674.48|664.68|674.7|664.9|674.82|665.02|673.77|663.97|346
1705548000000|2024-01-18 03:20:00|674.64|664.84|673.12|663.32|675.11|665.31|672.92|663.12|289
1705548300000|2024-01-18 03:25:00|673.04|663.24|674.05|664.25|674.69|664.89|672.85|663.05|427
1705548600000|2024-01-18 03:30:00|673.95|664.15|674.6|664.8|674.79|664.99|673.37|663.57|402
1705548900000|2024-01-18 03:35:00|674.52|664.72|674.68|664.88|674.81|665.01|673.93|664.13|461
1705549200000|2024-01-18 03:40:00|674.6|664.8|673.32|663.52|674.78|664.98|673.21|663.41|406
1705549500000|2024-01-18 03:45:00|673.27|663.47|673.66|663.86|674.14|664.34|673.06|663.26|331
1705549800000|2024-01-18 03:50:00|673.58|663.78|674.17|664.37|674.36|664.56|673.53|663.73|297
1705550100000|2024-01-18 03:55:00|674.19|664.39|673.65|663.85|674.28|664.48|673.3|663.5|252
1705550400000|2024-01-18 04:00:00|673.58|663.78|673.85|664.05|673.91|664.11|672.84|663.04|355
1705550700000|2024-01-18 04:05:00|673.77|663.97|674.5|664.7|675.5|665.7|673.58|663.78|521
1705551000000|2024-01-18 04:10:00|674.45|664.65|674.83|665.03|675.11|665.31|673.68|663.88|571
1705551300000|2024-01-18 04:15:00|674.74|664.94|676.54|666.74|676.68|666.88|674.69|664.89|408
1705551600000|2024-01-18 04:20:00|676.48|666.68|676.62|666.82|676.88|667.08|675.97|666.17|366
1705551900000|2024-01-18 04:25:00|676.55|666.75|676.53|666.73|676.93|667.13|675.56|665.76|428
1705552200000|2024-01-18 04:30:00|676.43|666.63|676.55|666.75|677.06|667.26|676.43|666.63|307
1705552500000|2024-01-18 04:35:00|676.45|666.65|675.82|666.02|676.96|667.16|675.66|665.86|379
1705552800000|2024-01-18 04:40:00|675.75|665.95|675.5|665.7|676.43|666.63|675.02|665.22|441
1705553100000|2024-01-18 04:45:00|675.56|665.76|674.43|664.63|675.78|665.98|673.53|663.73|419
1705553400000|2024-01-18 04:50:00|674.38|664.58|671.68|661.88|674.59|664.79|671.39|661.59|453
1705553700000|2024-01-18 04:55:00|671.63|661.83|671.54|661.74|672.15|662.35|671.36|661.56|393
1705554000000|2024-01-18 05:00:00|671.55|661.75|671.73|661.93|672.1|662.3|671.39|661.59|379
1705554300000|2024-01-18 05:05:00|671.66|661.86|671.98|662.18|672.29|662.49|671.51|661.71|364
1705554600000|2024-01-18 05:10:00|671.91|662.11|671.34|661.54|672.15|662.35|671.09|661.29|399
1705554900000|2024-01-18 05:15:00|671.29|661.49|672.13|662.33|672.24|662.44|671.19|661.39|379
1705555200000|2024-01-18 05:20:00|672.05|662.25|672.1|662.3|672.37|662.57|671.94|662.14|308
1705555500000|2024-01-18 05:25:00|672.08|662.28|672.34|662.54|672.4|662.6|671.51|661.71|303
1705555800000|2024-01-18 05:30:00|672.27|662.47|671.31|661.51|672.39|662.59|671.14|661.34|298
1705556100000|2024-01-18 05:35:00|671.32|661.52|671.43|661.63|671.67|661.87|671.09|661.29|222
1705556400000|2024-01-18 05:40:00|671.38|661.58|671.7|661.9|672.13|662.33|671.34|661.54|371
1705556700000|2024-01-18 05:45:00|671.64|661.84|672.19|662.39|672.27|662.47|671.47|661.67|329
1705557000000|2024-01-18 05:50:00|672.24|662.44|672.09|662.29|672.49|662.69|671.86|662.06|234
1705557300000|2024-01-18 05:55:00|672.11|662.31|672.24|662.44|672.48|662.68|671.99|662.19|205
1705557600000|2024-01-18 06:00:00|672.19|662.39|672.58|662.78|672.6|662.8|671.89|662.09|298
1705557900000|2024-01-18 06:05:00|672.57|662.77|675.85|666.05|675.89|666.09|672.39|662.59|334
1705558200000|2024-01-18 06:10:00|675.86|666.06|676.03|666.23|676.05|666.25|675.48|665.68|320
1705558500000|2024-01-18 06:15:00|676|666.2|677|667.2|677.15|667.35|675.66|665.86|430
1705558800000|2024-01-18 06:20:00|676.96|667.16|675.72|665.92|677.16|667.36|675.55|665.75|416
1705559100000|2024-01-18 06:25:00|675.81|666.01|674.69|664.89|676.22|666.42|674.49|664.69|436
1705559400000|2024-01-18 06:30:00|674.64|664.84|672.33|662.53|674.64|664.84|672.23|662.43|348
1705559700000|2024-01-18 06:35:00|672.38|662.58|671.6|661.8|672.55|662.75|671.57|661.77|307
1705560000000|2024-01-18 06:40:00|671.58|661.78|671.19|661.39|672.31|662.51|671.09|661.29|307
1705560300000|2024-01-18 06:45:00|671.18|661.38|671.5|661.7|672|662.2|671.14|661.34|294
1705560600000|2024-01-18 06:50:00|671.59|661.79|671.69|661.89|671.75|661.95|671.21|661.41|238
1705560900000|2024-01-18 06:55:00|671.65|661.85|672.35|662.55|672.35|662.55|671.64|661.84|231
1705561200000|2024-01-18 07:00:00|672.29|662.49|673.61|663.81|673.82|664.02|672.29|662.49|401
1705561500000|2024-01-18 07:05:00|673.56|663.76|673.46|663.66|673.72|663.92|672.71|662.91|470
1705561800000|2024-01-18 07:10:00|673.45|663.65|673.21|663.41|673.55|663.75|672.75|662.95|343
1705562100000|2024-01-18 07:15:00|673.16|663.36|673.04|663.24|673.9|664.1|672.34|662.54|535
1705562400000|2024-01-18 07:20:00|673.13|663.33|672.05|662.25|673.44|663.64|671.52|661.72|433
1705562700000|2024-01-18 07:25:00|671.95|662.15|673.07|663.27|673.2|663.4|671.66|661.86|468
1705563000000|2024-01-18 07:30:00|673.02|663.22|674.76|664.96|675.09|665.29|672.75|662.95|441
1705563300000|2024-01-18 07:35:00|674.86|665.06|674.51|664.71|675.03|665.23|673.96|664.16|463
1705563600000|2024-01-18 07:40:00|674.47|664.67|673.81|664.01|674.66|664.86|673.48|663.68|396
1705563900000|2024-01-18 07:45:00|673.74|663.94|674.22|664.42|674.41|664.61|673.58|663.78|344
1705564200000|2024-01-18 07:50:00|674.14|664.34|674.52|664.72|674.81|665.01|674.11|664.31|364
1705564500000|2024-01-18 07:55:00|674.46|664.66|675.27|665.47|675.29|665.49|674.33|664.53|251
1705564800000|2024-01-18 08:00:00|675.18|665.38|675.56|665.76|676.27|666.47|675.13|665.33|346
1705565100000|2024-01-18 08:05:00|675.51|665.71|672.82|663.02|675.73|665.93|672.8|663|380
1705565400000|2024-01-18 08:10:00|672.87|663.07|673.02|663.22|673.24|663.44|671.12|661.32|302
1705565700000|2024-01-18 08:15:00|673.07|663.27|674.84|665.04|674.98|665.18|672.98|663.18|366
1705566000000|2024-01-18 08:20:00|674.78|664.98|675.39|665.59|675.4|665.6|674.72|664.92|226
1705566300000|2024-01-18 08:25:00|675.37|665.57|676.01|666.21|676.19|666.39|675.19|665.39|299
1705566600000|2024-01-18 08:30:00|675.94|666.14|678.98|669.18|679.32|669.52|675.91|666.11|521
1705566900000|2024-01-18 08:35:00|678.79|668.99|679.62|669.82|680.73|670.93|678.74|668.94|461
1705567200000|2024-01-18 08:40:00|679.57|669.77|679.7|669.9|680.07|670.27|678.47|668.67|391
1705567500000|2024-01-18 08:45:00|679.65|669.85|679.39|669.59|680.04|670.24|678.17|668.37|489
1705567800000|2024-01-18 08:50:00|679.37|669.57|678.63|668.83|679.79|669.99|677.87|668.07|540
1705568100000|2024-01-18 08:55:00|678.55|668.75|676.46|666.66|678.63|668.83|676.45|666.65|449
1705568400000|2024-01-18 09:00:00|676.51|666.71|675.78|665.98|676.86|667.06|675.61|665.81|319
1705568700000|2024-01-18 09:05:00|675.79|665.99|675.78|665.98|676.38|666.58|675.68|665.88|216
1705569000000|2024-01-18 09:10:00|675.83|666.03|677.97|668.17|678.04|668.24|675.61|665.81|441
1705569300000|2024-01-18 09:15:00|677.92|668.12|678.26|668.46|678.26|668.46|675.69|665.89|643
1705569600000|2024-01-18 09:20:00|678.15|668.35|678.32|668.52|679.59|669.79|677.77|667.97|460
1705569900000|2024-01-18 09:25:00|678.34|668.54|679.23|669.43|679.67|669.87|677.66|667.86|596
1705570200000|2024-01-18 09:30:00|679.28|669.48|678.86|669.06|679.94|670.14|678.4|668.6|427
1705570500000|2024-01-18 09:35:00|678.8|669|678.14|668.34|678.84|669.04|677.79|667.99|491
1705570800000|2024-01-18 09:40:00|678.19|668.39|678.31|668.51|678.51|668.71|677.59|667.79|317
1705571100000|2024-01-18 09:45:00|678.22|668.42|677.47|667.67|678.96|669.16|676.98|667.18|392
1705571400000|2024-01-18 09:50:00|677.42|667.62|677.07|667.27|677.71|667.91|676.93|667.13|315
1705571700000|2024-01-18 09:55:00|677.17|667.37|676.33|666.53|677.17|667.37|676.28|666.48|275
1705572000000|2024-01-18 10:00:00|676.38|666.58|674.09|664.29|676.43|666.63|673.94|664.14|354
1705572300000|2024-01-18 10:05:00|674.02|664.22|674.26|664.46|675.32|665.52|673.98|664.18|508
1705572600000|2024-01-18 10:10:00|674.31|664.51|673.3|663.5|674.74|664.94|673.24|663.44|404
1705572900000|2024-01-18 10:15:00|673.31|663.51|674.67|664.87|675.14|665.34|673.3|663.5|466
1705573200000|2024-01-18 10:20:00|674.6|664.8|673.77|663.97|674.8|665|673.42|663.62|462
1705573500000|2024-01-18 10:25:00|673.69|663.89|672.46|662.66|673.96|664.16|672.41|662.61|390
1705573800000|2024-01-18 10:30:00|672.48|662.68|669.6|659.8|672.81|663.01|668.83|659.03|451
1705574100000|2024-01-18 10:35:00|669.48|659.68|667|657.2|670.06|660.26|666.75|656.95|645
1705574400000|2024-01-18 10:40:00|667.05|657.25|664.35|654.55|667.46|657.66|664.15|654.35|635
1705574700000|2024-01-18 10:45:00|664.3|654.5|663.2|653.4|665.5|655.7|663|653.2|580
1705575000000|2024-01-18 10:50:00|663.28|653.48|662.8|653|664.83|655.03|661.5|651.7|850
1705575300000|2024-01-18 10:55:00|662.85|653.05|662.64|652.84|663.4|653.6|661.41|651.61|818
1705575600000|2024-01-18 11:00:00|662.79|652.99|664.18|654.38|664.55|654.75|662.36|652.56|672
1705575900000|2024-01-18 11:05:00|664.25|654.45|664.02|654.22|665.35|655.55|663.2|653.4|513
1705576200000|2024-01-18 11:10:00|664.1|654.3|663.5|653.7|664.7|654.9|663.16|653.36|433
1705576500000|2024-01-18 11:15:00|663.45|653.65|664.76|654.96|664.99|655.19|662.92|653.12|475
1705576800000|2024-01-18 11:20:00|664.66|654.86|664.47|654.67|664.81|655.01|663.57|653.77|427
1705577100000|2024-01-18 11:25:00|664.39|654.59|663.68|653.88|664.46|654.66|662.63|652.83|345
1705577400000|2024-01-18 11:30:00|663.61|653.81|662.8|653|663.84|654.04|662.15|652.35|561
1705577700000|2024-01-18 11:35:00|662.78|652.98|663.46|653.66|663.51|653.71|662.21|652.41|401
1705578000000|2024-01-18 11:40:00|663.39|653.59|664.81|655.01|664.86|655.06|663.35|653.55|410
1705578300000|2024-01-18 11:45:00|664.74|654.94|663.94|654.14|664.92|655.12|663.14|653.34|404
1705578600000|2024-01-18 11:50:00|663.87|654.07|664.31|654.51|664.4|654.6|663.85|654.05|384
1705578900000|2024-01-18 11:55:00|664.24|654.44|664.84|655.04|664.95|655.15|663.11|653.31|418
1705579200000|2024-01-18 12:00:00|664.71|654.91|664.72|654.92|665.06|655.26|664.03|654.23|392
1705579500000|2024-01-18 12:05:00|664.66|654.86|664.16|654.36|664.75|654.95|663.78|653.98|341
1705579800000|2024-01-18 12:10:00|664.09|654.29|661.48|651.68|664.64|654.84|661.38|651.58|434
1705580100000|2024-01-18 12:15:00|661.49|651.69|660.87|651.07|661.83|652.03|660.17|650.37|503
1705580400000|2024-01-18 12:20:00|660.78|650.98|658.53|648.73|661.88|652.08|657.16|647.36|500
1705580700000|2024-01-18 12:25:00|658.63|648.83|660.84|651.04|660.84|651.04|658.33|648.53|553
1705581000000|2024-01-18 12:30:00|660.88|651.08|660.83|651.03|661.96|652.16|660.42|650.62|361
1705581300000|2024-01-18 12:35:00|660.73|650.93|661.47|651.67|661.73|651.93|660.03|650.23|443
1705581600000|2024-01-18 12:40:00|661.44|651.64|661.76|651.96|661.76|651.96|660.85|651.05|274
1705581900000|2024-01-18 12:45:00|662|652.2|661.47|651.67|662.9|653.1|661.19|651.39|423
1705582200000|2024-01-18 12:50:00|661.37|651.57|660.23|650.43|661.45|651.65|659.43|649.63|393
1705582500000|2024-01-18 12:55:00|660.26|650.46|660.04|650.24|660.28|650.48|658.98|649.18|531
1705582800000|2024-01-18 13:00:00|659.96|650.16|659.51|649.71|660.09|650.29|658.59|648.79|477
1705583100000|2024-01-18 13:05:00|659.5|649.7|657.96|648.16|659.51|649.71|657.34|647.54|569
1705583400000|2024-01-18 13:10:00|658.06|648.26|657.9|648.1|658.59|648.79|657.24|647.44|471
1705583700000|2024-01-18 13:15:00|657.86|648.06|657.93|648.13|658.95|649.15|657.24|647.44|516
1705584000000|2024-01-18 13:20:00|658|648.2|658.52|648.72|658.73|648.93|657.46|647.66|487
1705584300000|2024-01-18 13:25:00|658.53|648.73|657.29|647.49|658.72|648.92|657.25|647.45|448
1705584600000|2024-01-18 13:30:00|657.34|647.54|658.58|648.78|658.59|648.79|656.85|647.05|464
1705584900000|2024-01-18 13:35:00|658.6|648.8|660.83|651.03|661.81|652.01|658.43|648.63|597
1705585200000|2024-01-18 13:40:00|660.75|650.95|662.49|652.69|662.51|652.71|660.71|650.91|538
1705585500000|2024-01-18 13:45:00|662.42|652.62|663.4|653.6|663.57|653.77|661.26|651.46|584
1705585800000|2024-01-18 13:50:00|663.45|653.65|663.62|653.82|663.76|653.96|663.2|653.4|426
1705586100000|2024-01-18 13:55:00|663.49|653.69|662.21|652.41|663.7|653.9|662.21|652.41|486
1705586400000|2024-01-18 14:00:00|662.31|652.51|662.97|653.17|663.01|653.21|661.3|651.5|505
1705586700000|2024-01-18 14:05:00|662.98|653.18|662.93|653.13|663.35|653.55|662.56|652.76|325
1705587000000|2024-01-18 14:10:00|662.96|653.16|664.28|654.48|664.63|654.83|662.92|653.12|284
1705587300000|2024-01-18 14:15:00|664.24|654.44|664.02|654.22|664.28|654.48|663.5|653.7|373
1705587600000|2024-01-18 14:20:00|664.04|654.24|664.47|654.67|665.75|655.95|663.87|654.07|511
1705587900000|2024-01-18 14:25:00|664.46|654.66|664.77|654.97|665.15|655.35|663.94|654.14|401
1705588200000|2024-01-18 14:30:00|664.78|654.98|665|655.2|665.4|655.6|663.95|654.15|564
1705588500000|2024-01-18 14:35:00|664.97|655.17|664.33|654.53|665.15|655.35|663.79|653.99|464
1705588800000|2024-01-18 14:40:00|664.38|654.58|664.53|654.73|664.65|654.85|663.48|653.68|223
1705589100000|2024-01-18 14:45:00|664.43|654.63|664.42|654.62|664.73|654.93|662.91|653.11|401
1705589400000|2024-01-18 14:50:00|664.46|654.66|664.82|655.02|666.68|656.88|664.3|654.5|483
1705589700000|2024-01-18 14:55:00|664.85|655.05|665.34|655.54|665.37|655.57|664.75|654.95|529
1705590000000|2024-01-18 15:00:00|665.24|655.44|666.01|656.21|666.04|656.24|664.36|654.56|540
1705590300000|2024-01-18 15:05:00|666.06|656.26|665.59|655.79|666.34|656.54|664.93|655.13|448
1705590600000|2024-01-18 15:10:00|665.49|655.69|665.04|655.24|665.72|655.92|664.56|654.76|335
1705590900000|2024-01-18 15:15:00|664.99|655.19|664.82|655.02|665.39|655.59|664.04|654.24|415
1705591200000|2024-01-18 15:20:00|664.87|655.07|664.29|654.49|665.05|655.25|663.93|654.13|477
1705591500000|2024-01-18 15:25:00|664.22|654.42|662.81|653.01|664.76|654.96|662.74|652.94|424
1705591800000|2024-01-18 15:30:00|662.82|653.02|662.23|652.43|663.05|653.25|660.74|650.94|487
1705592100000|2024-01-18 15:35:00|662.22|652.42|662.59|652.79|662.75|652.95|661.4|651.6|504
1705592400000|2024-01-18 15:40:00|662.6|652.8|663.33|653.53|663.49|653.69|662.35|652.55|378
1705592700000|2024-01-18 15:45:00|663.31|653.51|663.34|653.54|663.51|653.71|662.67|652.87|269
1705593000000|2024-01-18 15:50:00|663.24|653.44|663.56|653.76|663.56|653.76|662.9|653.1|349
1705593300000|2024-01-18 15:55:00|663.53|653.73|663.47|653.67|663.87|654.07|662.74|652.94|470
1705593600000|2024-01-18 16:00:00|663.41|653.61|661.84|652.04|663.77|653.97|661.28|651.48|523
1705593900000|2024-01-18 16:05:00|661.78|651.98|661.46|651.66|663.34|653.54|661.29|651.49|512
1705594200000|2024-01-18 16:10:00|661.41|651.61|659.86|650.06|661.75|651.95|658.9|649.1|553
1705594500000|2024-01-18 16:15:00|659.98|650.18|659.82|650.02|660.29|650.49|658.73|648.93|681
1705594800000|2024-01-18 16:20:00|659.83|650.03|659.06|649.26|660.84|651.04|658.59|648.79|436
1705595100000|2024-01-18 16:25:00|658.99|649.19|656.33|646.53|659.53|649.73|655.69|645.89|464
1705595400000|2024-01-18 16:30:00|656.3|646.5|655.23|645.43|656.67|646.87|654.19|644.39|551
1705595700000|2024-01-18 16:35:00|655.27|645.47|650.74|640.94|655.59|645.79|648.54|638.74|733
1705596000000|2024-01-18 16:40:00|650.88|641.08|648.07|638.27|651.02|641.22|647.17|637.37|970
1705596300000|2024-01-18 16:45:00|648.15|638.35|643.95|634.15|649.7|639.9|643.25|633.45|1012
1705596600000|2024-01-18 16:50:00|644.08|634.28|644.7|634.9|645.34|635.54|640.45|630.65|962
1705596900000|2024-01-18 16:55:00|644.72|634.92|645.35|635.55|645.38|635.58|643.47|633.67|817
1705597200000|2024-01-18 17:00:00|645.36|635.56|643.32|633.52|645.4|635.6|643.15|633.35|843
1705597500000|2024-01-18 17:05:00|643.43|633.63|642.38|632.58|644.52|634.72|642.38|632.58|781
1705597800000|2024-01-18 17:10:00|642.33|632.53|640.58|630.78|642.53|632.73|639.62|629.82|849
1705598100000|2024-01-18 17:15:00|640.59|630.79|642.44|632.64|642.51|632.71|640.31|630.51|706
1705598400000|2024-01-18 17:20:00|642.39|632.59|646.55|636.75|647.22|637.42|642.35|632.55|635
1705598700000|2024-01-18 17:25:00|646.6|636.8|651.54|641.74|652|642.2|646.6|636.8|612
1705599000000|2024-01-18 17:30:00|651.49|641.69|651.23|641.43|653.34|643.54|650.65|640.85|732
1705599300000|2024-01-18 17:35:00|651.13|641.33|649.01|639.21|651.25|641.45|647.56|637.76|723
1705599600000|2024-01-18 17:40:00|649.13|639.33|647.74|637.94|649.31|639.51|647.6|637.8|611
1705599900000|2024-01-18 17:45:00|647.65|637.85|645.48|635.68|648.34|638.54|644.71|634.91|631
1705600200000|2024-01-18 17:50:00|645.46|635.66|644.73|634.93|645.46|635.66|640.76|630.96|905
1705600500000|2024-01-18 17:55:00|644.85|635.05|646.05|636.25|646.24|636.44|644.5|634.7|862
1705600800000|2024-01-18 18:00:00|646.04|636.24|644.15|634.35|647.12|637.32|644.1|634.3|777
1705601100000|2024-01-18 18:05:00|644.16|634.36|638.99|629.19|644.46|634.66|638.58|628.78|817
1705601400000|2024-01-18 18:10:00|639.04|629.24|640.07|630.27|641.1|631.3|637.26|627.46|1012
1705601700000|2024-01-18 18:15:00|640.02|630.22|641.21|631.41|641.36|631.56|638.6|628.8|730
1705602000000|2024-01-18 18:20:00|641.25|631.45|641.49|631.69|641.89|632.09|640.55|630.75|595
1705602300000|2024-01-18 18:25:00|641.51|631.71|641.33|631.53|642.49|632.69|641.08|631.28|670
1705602600000|2024-01-18 18:30:00|641.41|631.61|641.24|631.44|642.22|632.42|639.1|629.3|785
1705602900000|2024-01-18 18:35:00|641.19|631.39|643.37|633.57|643.94|634.14|641.14|631.34|664
1705603200000|2024-01-18 18:40:00|643.49|633.69|643.89|634.09|644.82|635.02|642.96|633.16|504
1705603500000|2024-01-18 18:45:00|643.91|634.11|643.15|633.35|644.05|634.25|641.16|631.36|813
1705603800000|2024-01-18 18:50:00|643.08|633.28|642.89|633.09|643.74|633.94|642.43|632.63|683
1705604100000|2024-01-18 18:55:00|642.86|633.06|642.4|632.6|643|633.2|641.98|632.18|560
1705604400000|2024-01-18 19:00:00|642.48|632.68|640.84|631.04|642.65|632.85|639.94|630.14|722
1705604700000|2024-01-18 19:05:00|640.94|631.14|643.63|633.83|643.69|633.89|640.94|631.14|687
1705605000000|2024-01-18 19:10:00|643.61|633.81|641.76|631.96|643.69|633.89|640.03|630.23|758
1705605300000|2024-01-18 19:15:00|641.74|631.94|640.66|630.86|642.46|632.66|639.77|629.97|759
1705605600000|2024-01-18 19:20:00|640.63|630.83|643.63|633.83|643.75|633.95|639.8|630|811
1705605900000|2024-01-18 19:25:00|643.56|633.76|643.49|633.69|644.88|635.08|643.07|633.27|617
1705606200000|2024-01-18 19:30:00|643.57|633.77|639.78|629.98|643.86|634.06|639.64|629.84|727
1705606500000|2024-01-18 19:35:00|639.87|630.07|639.88|630.08|640.84|631.04|639.49|629.69|728
1705606800000|2024-01-18 19:40:00|639.79|629.99|639.4|629.6|640.79|630.99|639.17|629.37|581
1705607100000|2024-01-18 19:45:00|639.44|629.64|636.48|626.68|639.68|629.88|635.97|626.17|795
1705607400000|2024-01-18 19:50:00|636.53|626.73|634.92|625.12|637.97|628.17|634.86|625.06|985
1705607700000|2024-01-18 19:55:00|634.87|625.07|632.4|622.6|635.03|625.23|628.05|618.25|1097
1705608000000|2024-01-18 20:00:00|632.28|622.48|634.48|624.68|634.59|624.79|631.23|621.43|956
1705608300000|2024-01-18 20:05:00|634.5|624.7|635.16|625.36|635.93|626.13|632.75|622.95|886
1705608600000|2024-01-18 20:10:00|634.97|625.17|636.76|626.96|637.01|627.21|634.67|624.87|473
1705608900000|2024-01-18 20:15:00|636.74|626.94|637.67|627.87|638.26|628.46|636.52|626.72|629
1705609200000|2024-01-18 20:20:00|637.61|627.81|635.75|625.95|637.9|628.1|635.17|625.37|741
1705609500000|2024-01-18 20:25:00|635.73|625.93|633.21|623.41|635.76|625.96|633.05|623.25|848
1705609800000|2024-01-18 20:30:00|633.31|623.51|633.27|623.47|634.06|624.26|631.68|621.88|947
1705610100000|2024-01-18 20:35:00|633.19|623.39|634.5|624.7|635.4|625.6|632.04|622.24|887
1705610400000|2024-01-18 20:40:00|634.56|624.76|635.88|626.08|636.13|626.33|634.56|624.76|689
1705610700000|2024-01-18 20:45:00|635.85|626.05|638.89|629.09|639.25|629.45|635.74|625.94|685
1705611000000|2024-01-18 20:50:00|638.87|629.07|639.72|629.92|641.46|631.66|638.76|628.96|718
1705611300000|2024-01-18 20:55:00|639.69|629.89|637.4|627.6|639.69|629.89|637.3|627.5|680
1705611600000|2024-01-18 21:00:00|637.38|627.58|639.01|629.21|639.37|629.57|637.23|627.43|820
1705611900000|2024-01-18 21:05:00|638.83|629.03|638.3|628.5|639.79|629.99|637.05|627.25|783
1705612200000|2024-01-18 21:10:00|638.44|628.64|637.58|627.78|638.55|628.75|636.93|627.13|689
1705612500000|2024-01-18 21:15:00|637.52|627.72|637.15|627.35|638.38|628.58|636.9|627.1|638
1705612800000|2024-01-18 21:20:00|637.12|627.32|638.12|628.32|638.19|628.39|635.19|625.39|724
1705613100000|2024-01-18 21:25:00|638.13|628.33|639|629.2|639.69|629.89|638.02|628.22|607
1705613400000|2024-01-18 21:30:00|639.01|629.21|639.39|629.59|639.59|629.79|637.56|627.76|787
1705613700000|2024-01-18 21:35:00|639.29|629.49|640.85|631.05|640.9|631.1|639.05|629.25|705
1705614000000|2024-01-18 21:40:00|640.87|631.07|640.96|631.16|640.99|631.19|640.18|630.38|533
1705614300000|2024-01-18 21:45:00|640.93|631.13|641.11|631.31|641.49|631.69|640.47|630.67|628
1705614600000|2024-01-18 21:50:00|641.2|631.4|640.34|630.54|641.2|631.4|639.66|629.86|553
1705614900000|2024-01-18 21:55:00|640.29|630.49|639.11|629.31|640.69|630.89|638.57|628.77|524
1705615200000|2024-01-18 22:00:00|639.16|629.36|639.58|629.78|640.55|630.75|638.69|628.89|610
1705615500000|2024-01-18 22:05:00|639.68|629.88|639.07|629.27|640.38|630.58|638.19|628.39|601
1705615800000|2024-01-18 22:10:00|639.08|629.28|638.97|629.17|639.42|629.62|637.99|628.19|451
1705616100000|2024-01-18 22:15:00|638.98|629.18|636.1|626.3|639.12|629.32|635.92|626.12|465
1705616400000|2024-01-18 22:20:00|636.17|626.37|636.03|626.23|636.19|626.39|635.65|625.85|184
1705616700000|2024-01-18 22:25:00|636.1|626.3|636.97|627.17|637.02|627.22|635.98|626.18|348
1705617000000|2024-01-18 22:30:00|636.89|627.09|639.02|629.22|639.25|629.45|636.85|627.05|451
1705617300000|2024-01-18 22:35:00|638.94|629.14|638.87|629.07|639.39|629.59|638.75|628.95|381
1705617600000|2024-01-18 22:40:00|638.85|629.05|639.35|629.55|639.46|629.66|638.46|628.66|260
1705617900000|2024-01-18 22:45:00|639.36|629.56|639.12|629.32|639.36|629.56|638.49|628.69|185
1705618200000|2024-01-18 22:50:00|639.07|629.27|640.3|630.5|640.41|630.61|639.07|629.27|166
1705618500000|2024-01-18 22:55:00|640.29|630.49|640.6|630.8|640.84|631.04|640.29|630.49|215
1705618800000|2024-01-18 23:00:00|640.53|630.73|638.99|629.19|640.56|630.76|638.89|629.09|359
1705619100000|2024-01-18 23:05:00|639.09|629.29|637.96|628.16|639.19|629.39|637.33|627.53|460
1705619400000|2024-01-18 23:10:00|637.89|628.09|637.87|628.07|638.64|628.84|637.62|627.82|446
1705619700000|2024-01-18 23:15:00|637.83|628.03|638.73|628.93|639.4|629.6|637.27|627.47|527
1705620000000|2024-01-18 23:20:00|638.68|628.88|638.57|628.77|639.49|629.69|638.46|628.66|398
1705620300000|2024-01-18 23:25:00|638.6|628.8|638.69|628.89|639.1|629.3|638.45|628.65|264
1705620600000|2024-01-18 23:30:00|638.63|628.83|637.86|628.06|638.95|629.15|637.71|627.91|339
1705620900000|2024-01-18 23:35:00|637.81|628.01|636.73|626.93|638.24|628.44|636.72|626.92|380
1705621200000|2024-01-18 23:40:00|636.79|626.99|636.82|627.02|637.25|627.45|636.32|626.52|361
1705621500000|2024-01-18 23:45:00|636.87|627.07|635.77|625.97|637.03|627.23|635.63|625.83|338
1705621800000|2024-01-18 23:50:00|635.82|626.02|636.34|626.54|636.39|626.59|635.22|625.42|247
1705622100000|2024-01-18 23:55:00|636.29|626.49|636.75|626.95|636.75|626.95|635.96|626.16|298
1705622400000|2024-01-19 00:00:00|636.67|626.87|638.27|628.47|638.72|628.92|635.87|626.07|612
1705622700000|2024-01-19 00:05:00|638.2|628.4|637.81|628.01|638.93|629.13|637.5|627.7|517
1705623000000|2024-01-19 00:10:00|637.74|627.94|635.82|626.02|638.08|628.28|635.63|625.83|554
1705623300000|2024-01-19 00:15:00|635.75|625.95|635.8|626|636.11|626.31|634.04|624.24|619
1705623600000|2024-01-19 00:20:00|635.72|625.92|635.2|625.4|636.1|626.3|634.36|624.56|565
1705623900000|2024-01-19 00:25:00|635.26|625.46|633.31|623.51|635.28|625.48|632.83|623.03|668
1705624200000|2024-01-19 00:30:00|633.26|623.46|635.59|625.79|635.69|625.89|633.11|623.31|604
1705624500000|2024-01-19 00:35:00|635.51|625.71|637.46|627.66|637.6|627.8|634.89|625.09|600
1705624800000|2024-01-19 00:40:00|637.44|627.64|638.02|628.22|638.16|628.36|637.12|627.32|500
1705625100000|2024-01-19 00:45:00|637.93|628.13|637.73|627.93|638.13|628.33|637.15|627.35|385
1705625400000|2024-01-19 00:50:00|637.75|627.95|636.64|626.84|637.75|627.95|636.1|626.3|407
1705625700000|2024-01-19 00:55:00|636.62|626.82|636.14|626.34|636.93|627.13|635.87|626.07|458
1705626000000|2024-01-19 01:00:00|636.16|626.36|634.54|624.74|636.39|626.59|633.84|624.04|606
1705626300000|2024-01-19 01:05:00|634.49|624.69|635.55|625.75|635.95|626.15|634.24|624.44|495
1705626600000|2024-01-19 01:10:00|635.57|625.77|636.13|626.33|636.23|626.43|634.58|624.78|476
1705626900000|2024-01-19 01:15:00|636.07|626.27|634.89|625.09|636.18|626.38|633.82|624.02|535
1705627200000|2024-01-19 01:20:00|634.94|625.14|632.99|623.19|635.56|625.76|632.86|623.06|550
1705627500000|2024-01-19 01:25:00|633.05|623.25|630.05|620.25|633.09|623.29|628.8|619|719
1705627800000|2024-01-19 01:30:00|629.98|620.18|630.36|620.56|631.12|621.32|628.16|618.36|815
1705628100000|2024-01-19 01:35:00|630.32|620.52|632.98|623.18|633.02|623.22|630.14|620.34|571
1705628400000|2024-01-19 01:40:00|633.08|623.28|633.25|623.45|634.41|624.61|632.93|623.13|452
1705628700000|2024-01-19 01:45:00|633.23|623.43|633.43|623.63|634.24|624.44|632.8|623|269
1705629000000|2024-01-19 01:50:00|633.44|623.64|634.98|625.18|635.22|625.42|633.33|623.53|397
1705629300000|2024-01-19 01:55:00|634.96|625.16|633.52|623.72|635.34|625.54|633.08|623.28|448
1705629600000|2024-01-19 02:00:00|633.96|624.16|634.21|624.41|635.17|625.37|633.14|623.34|484
1705629900000|2024-01-19 02:05:00|634.31|624.51|633.81|624.01|634.9|625.1|633.37|623.57|425
1705630200000|2024-01-19 02:10:00|633.71|623.91|635.34|625.54|635.42|625.62|633.71|623.91|411
1705630500000|2024-01-19 02:15:00|635.27|625.47|634.96|625.16|635.41|625.61|633.85|624.05|456
1705630800000|2024-01-19 02:20:00|634.88|625.08|635.08|625.28|635.76|625.96|634.76|624.96|397
1705631100000|2024-01-19 02:25:00|635.02|625.22|633.63|623.83|635.09|625.29|632.93|623.13|396
1705631400000|2024-01-19 02:30:00|633.57|623.77|632.82|623.02|633.8|624|632.23|622.43|398
1705631700000|2024-01-19 02:35:00|632.89|623.09|630.09|620.29|632.89|623.09|630.04|620.24|587
1705632000000|2024-01-19 02:40:00|630.05|620.25|628.83|619.03|630.07|620.27|627.12|617.32|666
1705632300000|2024-01-19 02:45:00|628.77|618.97|629.46|619.66|630.37|620.57|628.48|618.68|605
1705632600000|2024-01-19 02:50:00|629.4|619.6|630.3|620.5|630.37|620.57|629.25|619.45|402
1705632900000|2024-01-19 02:55:00|630.24|620.44|628.81|619.01|630.53|620.73|628.76|618.96|466
1705633200000|2024-01-19 03:00:00|628.76|618.96|628.3|618.5|629.06|619.26|626.85|617.05|603
1705633500000|2024-01-19 03:05:00|628.22|618.42|628.07|618.27|628.66|618.86|627.11|617.31|546
1705633800000|2024-01-19 03:10:00|628|618.2|626.7|616.9|629.77|619.97|626.67|616.87|560
1705634100000|2024-01-19 03:15:00|626.64|616.84|627.19|617.39|627.89|618.09|625.09|615.29|681
1705634400000|2024-01-19 03:20:00|627.17|617.37|625.72|615.92|627.53|617.73|625.23|615.43|689
1705634700000|2024-01-19 03:25:00|625.74|615.94|622.96|613.16|626.66|616.86|621.8|612|808
1705635000000|2024-01-19 03:30:00|622.91|613.11|625.53|615.73|625.72|615.92|620.39|610.59|977
1705635300000|2024-01-19 03:35:00|625.45|615.65|627.41|617.61|628.6|618.8|625.36|615.56|705
1705635600000|2024-01-19 03:40:00|627.35|617.55|629.3|619.5|629.36|619.56|626.95|617.15|630
1705635900000|2024-01-19 03:45:00|629.26|619.46|627.86|618.06|630.37|620.57|627.58|617.78|573
1705636200000|2024-01-19 03:50:00|627.78|617.98|629.55|619.75|630.32|620.52|627.78|617.98|634
1705636500000|2024-01-19 03:55:00|629.58|619.78|630.09|620.29|630.51|620.71|628.89|619.09|541
1705636800000|2024-01-19 04:00:00|630.14|620.34|630.32|620.52|630.56|620.76|629.3|619.5|530
1705637100000|2024-01-19 04:05:00|630.42|620.62|629.23|619.43|630.7|620.9|628.72|618.92|540
1705637400000|2024-01-19 04:10:00|629.21|619.41|627.96|618.16|629.27|619.47|627.76|617.96|379
1705637700000|2024-01-19 04:15:00|628.01|618.21|629.5|619.7|629.79|619.99|628.01|618.21|356
1705638000000|2024-01-19 04:20:00|629.55|619.75|630.92|621.12|631.82|622.02|629.48|619.68|405
1705638300000|2024-01-19 04:25:00|630.74|620.94|631.21|621.41|631.21|621.41|629.93|620.13|470
1705638600000|2024-01-19 04:30:00|631.14|621.34|631.7|621.9|631.74|621.94|630.33|620.53|447
1705638900000|2024-01-19 04:35:00|631.6|621.8|631.17|621.37|631.98|622.18|630.86|621.06|375
1705639200000|2024-01-19 04:40:00|631.11|621.31|630.45|620.65|631.38|621.58|629.75|619.95|428
1705639500000|2024-01-19 04:45:00|630.4|620.6|630.94|621.14|631.32|621.52|630.08|620.28|359
1705639800000|2024-01-19 04:50:00|630.97|621.17|631.31|621.51|631.37|621.57|630.31|620.51|388
1705640100000|2024-01-19 04:55:00|631.23|621.43|631.75|621.95|634.03|624.23|631.22|621.42|465
1705640400000|2024-01-19 05:00:00|631.69|621.89|633.28|623.48|633.34|623.54|630.24|620.44|497
1705640700000|2024-01-19 05:05:00|633.22|623.42|634.55|624.75|635.07|625.27|632.6|622.8|333
1705641000000|2024-01-19 05:10:00|634.5|624.7|634.34|624.54|635.18|625.38|634.11|624.31|482
1705641300000|2024-01-19 05:15:00|634.29|624.49|633.69|623.89|634.91|625.11|633.22|623.42|443
1705641600000|2024-01-19 05:20:00|633.59|623.79|634.59|624.79|634.65|624.85|633.4|623.6|323
1705641900000|2024-01-19 05:25:00|634.53|624.73|634.67|624.87|634.89|625.09|634.27|624.47|323
1705642200000|2024-01-19 05:30:00|634.72|624.92|635.27|625.47|635.32|625.52|634.47|624.67|416
1705642500000|2024-01-19 05:35:00|635.18|625.38|634.71|624.91|635.29|625.49|634.36|624.56|332
1705642800000|2024-01-19 05:40:00|634.69|624.89|634.33|624.53|634.72|624.92|633.05|623.25|467
1705643100000|2024-01-19 05:45:00|634.3|624.5|634.83|625.03|634.99|625.19|634.19|624.39|382
1705643400000|2024-01-19 05:50:00|634.76|624.96|635.28|625.48|635.39|625.59|634.42|624.62|380
1705643700000|2024-01-19 05:55:00|635.18|625.38|635.69|625.89|635.89|626.09|635.05|625.25|338
1705644000000|2024-01-19 06:00:00|635.59|625.79|635.4|625.6|635.94|626.14|634.97|625.17|364
1705644300000|2024-01-19 06:05:00|635.34|625.54|634.84|625.04|635.91|626.11|634.33|624.53|361
1705644600000|2024-01-19 06:10:00|634.78|624.98|635.12|625.32|635.44|625.64|634.41|624.61|304
1705644900000|2024-01-19 06:15:00|635.07|625.27|634.66|624.86|635.53|625.73|634.64|624.84|270
1705645200000|2024-01-19 06:20:00|634.71|624.91|634.61|624.81|635.04|625.24|634.33|624.53|318
1705645500000|2024-01-19 06:25:00|634.58|624.78|635.72|625.92|635.75|625.95|634.27|624.47|272
1705645800000|2024-01-19 06:30:00|635.65|625.85|636.58|626.78|636.63|626.83|635.49|625.69|280
1705646100000|2024-01-19 06:35:00|636.54|626.74|637.83|628.03|638.16|628.36|636.37|626.57|464
1705646400000|2024-01-19 06:40:00|637.77|627.97|638.78|628.98|638.8|629|637.19|627.39|340
1705646700000|2024-01-19 06:45:00|638.76|628.96|639.42|629.62|639.49|629.69|638.51|628.71|522
1705647000000|2024-01-19 06:50:00|639.47|629.67|638.98|629.18|639.49|629.69|637.77|627.97|497
1705647300000|2024-01-19 06:55:00|638.91|629.11|638.31|628.51|639.02|629.22|637.46|627.66|563
1705647600000|2024-01-19 07:00:00|638.34|628.54|637.63|627.83|638.96|629.16|637.52|627.72|629
1705647900000|2024-01-19 07:05:00|637.91|628.11|639.61|629.81|642.29|632.49|637.91|628.11|437
1705648200000|2024-01-19 07:10:00|639.62|629.82|637.66|627.86|639.83|630.03|637.23|627.43|439
1705648500000|2024-01-19 07:15:00|637.76|627.96|638.04|628.24|638.82|629.02|637.47|627.67|465
1705648800000|2024-01-19 07:20:00|637.98|628.18|637.45|627.65|638.3|628.5|637.13|627.33|405
1705649100000|2024-01-19 07:25:00|637.39|627.59|637.31|627.51|637.78|627.98|636.85|627.05|331
1705649400000|2024-01-19 07:30:00|637.44|627.64|637.73|627.93|638.15|628.35|637.29|627.49|392
1705649700000|2024-01-19 07:35:00|637.6|627.8|636.95|627.15|638.11|628.31|636.82|627.02|491
1705650000000|2024-01-19 07:40:00|636.89|627.09|636.82|627.02|637.46|627.66|636.56|626.76|433
1705650300000|2024-01-19 07:45:00|636.77|626.97|636.81|627.01|637.69|627.89|636.32|626.52|306
1705650600000|2024-01-19 07:50:00|636.82|627.02|636.72|626.92|637.58|627.78|636.52|626.72|390
1705650900000|2024-01-19 07:55:00|636.67|626.87|636.67|626.87|637.1|627.3|636.35|626.55|459
1705651200000|2024-01-19 08:00:00|636.65|626.85|636.08|626.28|636.72|626.92|635.99|626.19|444
1705651500000|2024-01-19 08:05:00|636.02|626.22|635.96|626.16|636.07|626.27|634.96|625.16|386
1705651800000|2024-01-19 08:10:00|635.91|626.11|634.75|624.95|636.03|626.23|634.39|624.59|497
1705652100000|2024-01-19 08:15:00|634.69|624.89|634.64|624.84|635.07|625.27|633.91|624.11|505
1705652400000|2024-01-19 08:20:00|634.62|624.82|634.84|625.04|635.06|625.26|633.95|624.15|438
1705652700000|2024-01-19 08:25:00|634.86|625.06|634.77|624.97|635.04|625.24|634.55|624.75|422
1705653000000|2024-01-19 08:30:00|634.76|624.96|635.03|625.23|635.37|625.57|634.44|624.64|323
1705653300000|2024-01-19 08:35:00|634.94|625.14|635.66|625.86|635.73|625.93|634.51|624.71|283
1705653600000|2024-01-19 08:40:00|635.61|625.81|635.42|625.62|635.8|626|634.95|625.15|243
1705653900000|2024-01-19 08:45:00|635.33|625.53|636.29|626.49|636.29|626.49|635.13|625.33|343
1705654200000|2024-01-19 08:50:00|636.39|626.59|638.36|628.56|638.54|628.74|636.39|626.59|480
1705654500000|2024-01-19 08:55:00|638.38|628.58|637.12|627.32|638.38|628.58|636.87|627.07|571
1705654800000|2024-01-19 09:00:00|637.15|627.35|638.45|628.65|639.39|629.59|636.64|626.84|600
1705655100000|2024-01-19 09:05:00|638.41|628.61|638.68|628.88|639.19|629.39|637.93|628.13|454
1705655400000|2024-01-19 09:10:00|638.59|628.79|638.66|628.86|639.05|629.25|638.02|628.22|458
1705655700000|2024-01-19 09:15:00|638.71|628.91|638.09|628.29|639.31|629.51|637.77|627.97|517
1705656000000|2024-01-19 09:20:00|638.02|628.22|637.38|627.58|638.25|628.45|636.12|626.32|503
1705656300000|2024-01-19 09:25:00|637.43|627.63|636.65|626.85|637.43|627.63|636.26|626.46|369
1705656600000|2024-01-19 09:30:00|636.61|626.81|635.57|625.77|637.46|627.66|635.21|625.41|458
1705656900000|2024-01-19 09:35:00|635.5|625.7|635.02|625.22|635.67|625.87|634.59|624.79|416
1705657200000|2024-01-19 09:40:00|634.97|625.17|636.01|626.21|636.06|626.26|634.68|624.88|424
1705657500000|2024-01-19 09:45:00|635.93|626.13|637.14|627.34|637.46|627.66|635.81|626.01|381
1705657800000|2024-01-19 09:50:00|637.08|627.28|636.86|627.06|637.27|627.47|636.39|626.59|355
1705658100000|2024-01-19 09:55:00|636.96|627.16|637.75|627.95|637.89|628.09|636.63|626.83|371
1705658400000|2024-01-19 10:00:00|637.69|627.89|637.69|627.89|637.75|627.95|636.41|626.61|405
1705658700000|2024-01-19 10:05:00|637.59|627.79|638.13|628.33|638.21|628.41|637.5|627.7|387
1705659000000|2024-01-19 10:10:00|638.1|628.3|638.69|628.89|638.86|629.06|637.94|628.14|409
1705659300000|2024-01-19 10:15:00|638.62|628.82|640.18|630.38|640.23|630.43|638.62|628.82|547
1705659600000|2024-01-19 10:20:00|640.11|630.31|638.34|628.54|640.21|630.41|638.13|628.33|545
1705659900000|2024-01-19 10:25:00|638.17|628.37|639.86|630.06|640.13|630.33|638.17|628.37|188
1705660200000|2024-01-19 10:30:00|639.79|629.99|637.42|627.62|640.43|630.63|637.3|627.5|518
1705660500000|2024-01-19 10:35:00|637.38|627.58|638.35|628.55|638.45|628.65|637.27|627.47|330
1705660800000|2024-01-19 10:40:00|638.31|628.51|638.05|628.25|638.44|628.64|636.97|627.17|337
1705661100000|2024-01-19 10:45:00|638.04|628.24|638.08|628.28|638.35|628.55|636.91|627.11|502
1705661400000|2024-01-19 10:50:00|638.02|628.22|639.64|629.84|639.98|630.18|637.91|628.11|523
1705661700000|2024-01-19 10:55:00|639.59|629.79|640.39|630.59|640.5|630.7|639.24|629.44|528
1705662000000|2024-01-19 11:00:00|640.32|630.52|639.25|629.45|640.45|630.65|639.07|629.27|558
1705662300000|2024-01-19 11:05:00|639.2|629.4|640.54|630.74|640.56|630.76|639.2|629.4|406
1705662600000|2024-01-19 11:10:00|640.48|630.68|640.68|630.88|640.95|631.15|639.97|630.17|286
1705662900000|2024-01-19 11:15:00|640.66|630.86|640.75|630.95|641|631.2|639.84|630.04|302
1705663200000|2024-01-19 11:20:00|640.76|630.96|640.26|630.46|641.28|631.48|640.07|630.27|367
1705663500000|2024-01-19 11:25:00|640.2|630.4|640.89|631.09|641.2|631.4|639.96|630.16|361
1705663800000|2024-01-19 11:30:00|640.84|631.04|642.14|632.34|642.14|632.34|640.73|630.93|422
1705664100000|2024-01-19 11:35:00|642.19|632.39|641.18|631.38|642.65|632.85|640.81|631.01|383
1705664400000|2024-01-19 11:40:00|641.23|631.43|641.33|631.53|642.24|632.44|640.72|630.92|253
1705664700000|2024-01-19 11:45:00|641.34|631.54|640.68|630.88|641.39|631.59|639.84|630.04|249
1705665000000|2024-01-19 11:50:00|640.69|630.89|641.3|631.5|641.83|632.03|640.69|630.89|128
1705665300000|2024-01-19 11:55:00|641.4|631.6|641.22|631.42|642.31|632.51|641.22|631.42|173
1705665600000|2024-01-19 12:00:00|641.27|631.47|640.19|630.39|641.27|631.47|639.72|629.92|302
1705665900000|2024-01-19 12:05:00|640.04|630.24|640.02|630.22|640.47|630.67|639.1|629.3|262
1705666200000|2024-01-19 12:10:00|640.03|630.23|639.06|629.26|640.48|630.68|638.98|629.18|277
1705666500000|2024-01-19 12:15:00|639.11|629.31|637.65|627.85|639.79|629.99|637.35|627.55|193
1705666800000|2024-01-19 12:20:00|637.66|627.86|637.06|627.26|638.81|629.01|636.82|627.02|423
1705667100000|2024-01-19 12:25:00|637.01|627.21|637.06|627.26|637.52|627.72|636.66|626.86|352
1705667400000|2024-01-19 12:30:00|637.05|627.25|637.63|627.83|637.73|627.93|637.04|627.24|213
1705667700000|2024-01-19 12:35:00|637.68|627.88|638.52|628.72|638.99|629.19|637.68|627.88|239
1705668000000|2024-01-19 12:40:00|638.5|628.7|638.77|628.97|639.1|629.3|637.83|628.03|317
1705668300000|2024-01-19 12:45:00|638.73|628.93|637.86|628.06|639.06|629.26|637.86|628.06|286
1705668600000|2024-01-19 12:50:00|637.81|628.01|637.6|627.8|638.31|628.51|637.28|627.48|220
1705668900000|2024-01-19 12:55:00|637.54|627.74|637.75|627.95|638.54|628.74|637.48|627.68|456
1705669200000|2024-01-19 13:00:00|637.7|627.9|638.79|628.99|639.28|629.48|637.62|627.82|421
1705669500000|2024-01-19 13:05:00|638.75|628.95|637.66|627.86|639.07|629.27|637.28|627.48|489
1705669800000|2024-01-19 13:10:00|637.61|627.81|638.29|628.49|638.76|628.96|637.58|627.78|300
1705670100000|2024-01-19 13:15:00|638.2|628.4|638.69|628.89|638.82|629.02|638.16|628.36|319
1705670400000|2024-01-19 13:20:00|638.58|628.78|640.91|631.11|641.01|631.21|638.39|628.59|441
1705670700000|2024-01-19 13:25:00|640.88|631.08|641.18|631.38|641.73|631.93|640.88|631.08|418
1705671000000|2024-01-19 13:30:00|641.28|631.48|641.09|631.29|641.3|631.5|640.08|630.28|472
1705671300000|2024-01-19 13:35:00|641.07|631.27|640.24|630.44|641.95|632.15|640.13|630.33|399
1705671600000|2024-01-19 13:40:00|640.16|630.36|639.35|629.55|640.24|630.44|639.17|629.37|247
1705671900000|2024-01-19 13:45:00|639.28|629.48|640.19|630.39|640.79|630.99|639.28|629.48|439
1705672200000|2024-01-19 13:50:00|640.16|630.36|641.63|631.83|641.71|631.91|639.9|630.1|452
1705672500000|2024-01-19 13:55:00|641.59|631.79|641.68|631.88|641.98|632.18|641.26|631.46|385
1705672800000|2024-01-19 14:00:00|641.59|631.79|640.92|631.12|642.05|632.25|640.61|630.81|525
1705673100000|2024-01-19 14:05:00|640.9|631.1|639.76|629.96|641.56|631.76|639.6|629.8|496
1705673400000|2024-01-19 14:10:00|639.69|629.89|638.82|629.02|639.99|630.19|637.66|627.86|602
1705673700000|2024-01-19 14:15:00|638.77|628.97|637.04|627.24|638.77|628.97|636.86|627.06|549
1705674000000|2024-01-19 14:20:00|637.02|627.22|636.06|626.26|637.51|627.71|635.73|625.93|719
1705674300000|2024-01-19 14:25:00|635.96|626.16|633.65|623.85|636.07|626.27|633.21|623.41|889
1705674600000|2024-01-19 14:30:00|633.62|623.82|634.95|625.15|635.85|626.05|632.2|622.4|931
1705674900000|2024-01-19 14:35:00|634.87|625.07|633.7|623.9|635.26|625.46|633.07|623.27|766
1705675200000|2024-01-19 14:40:00|633.63|623.83|633.36|623.56|634.51|624.71|632.55|622.75|640
1705675500000|2024-01-19 14:45:00|633.29|623.49|632.94|623.14|634.02|624.22|630.47|620.67|884
1705675800000|2024-01-19 14:50:00|632.9|623.1|634.6|624.8|634.74|624.94|632.83|623.03|880
1705676100000|2024-01-19 14:55:00|634.48|624.68|633.6|623.8|634.57|624.77|632.56|622.76|736
1705676400000|2024-01-19 15:00:00|633.58|623.78|631.31|621.51|634.03|624.23|629.55|619.75|950
1705676700000|2024-01-19 15:05:00|631.36|621.56|629.21|619.41|631.48|621.68|628.25|618.45|986
1705677000000|2024-01-19 15:10:00|629.3|619.5|629.86|620.06|630.94|621.14|628.13|618.33|907
1705677300000|2024-01-19 15:15:00|629.67|619.87|632.74|622.94|633.49|623.69|629.63|619.83|884
1705677600000|2024-01-19 15:20:00|632.62|622.82|631.8|622|633.51|623.71|631.3|621.5|701
1705677900000|2024-01-19 15:25:00|631.74|621.94|628.32|618.52|631.8|622|627.04|617.24|760
1705678200000|2024-01-19 15:30:00|628.37|618.57|629.68|619.88|630.33|620.53|628.11|618.31|681
1705678500000|2024-01-19 15:35:00|629.64|619.84|631.21|621.41|631.42|621.62|628.22|618.42|623
1705678800000|2024-01-19 15:40:00|631.13|621.33|628.42|618.62|631.43|621.63|628.33|618.53|563
1705679100000|2024-01-19 15:45:00|628.35|618.55|630.11|620.31|631.12|621.32|627.09|617.29|751
1705679400000|2024-01-19 15:50:00|630.16|620.36|629.57|619.77|631.21|621.41|629.41|619.61|620
1705679700000|2024-01-19 15:55:00|629.49|619.69|627.5|617.7|630.11|620.31|627.18|617.38|731
1705680000000|2024-01-19 16:00:00|627.39|617.59|628.6|618.8|628.67|618.87|626.62|616.82|757
1705680300000|2024-01-19 16:05:00|628.55|618.75|623.44|613.64|629.29|619.49|623.07|613.27|788
1705680600000|2024-01-19 16:10:00|623.39|613.59|624.87|615.07|626.68|616.88|622.53|612.73|993
1705680900000|2024-01-19 16:15:00|624.8|615|621.74|611.94|625.56|615.76|620.74|610.94|764
1705681200000|2024-01-19 16:20:00|621.66|611.86|620.82|611.02|624.19|614.39|618.93|609.13|1010
1705681500000|2024-01-19 16:25:00|620.87|611.07|620.14|610.34|622.44|612.64|616.75|606.95|1087
1705681800000|2024-01-19 16:30:00|620.26|610.46|619.15|609.35|621.2|611.4|615.9|606.1|1106
1705682100000|2024-01-19 16:35:00|619.27|609.47|614.48|604.68|620.17|610.37|613.64|603.84|1111
1705682400000|2024-01-19 16:40:00|614.51|604.71|609.88|600.08|614.92|605.12|608.85|599.05|1124
1705682700000|2024-01-19 16:45:00|609.78|599.98|617.13|607.33|618.16|608.36|608.81|599.01|1128
1705683000000|2024-01-19 16:50:00|617.11|607.31|615.46|605.66|619.38|609.58|615.41|605.61|1055
1705683300000|2024-01-19 16:55:00|615.49|605.69|615|605.2|616.87|607.07|613.83|604.03|1010
1705683600000|2024-01-19 17:00:00|614.9|605.1|615.18|605.38|616.52|606.72|613.5|603.7|1033
1705683900000|2024-01-19 17:05:00|615.14|605.34|613.27|603.47|616.01|606.21|612.68|602.88|979
1705684200000|2024-01-19 17:10:00|613.22|603.42|616.85|607.05|616.9|607.1|612.41|602.61|808
1705684500000|2024-01-19 17:15:00|616.87|607.07|618.5|608.7|620.39|610.59|616.8|607|915
1705684800000|2024-01-19 17:20:00|618.43|608.63|617.11|607.31|619.28|609.48|616.66|606.86|819
1705685100000|2024-01-19 17:25:00|617.21|607.41|617.68|607.88|617.97|608.17|615.79|605.99|674
1705685400000|2024-01-19 17:30:00|617.7|607.9|619.03|609.23|619.11|609.31|616.22|606.42|770
1705685700000|2024-01-19 17:35:00|619.02|609.22|624.4|614.6|626.87|617.07|619.02|609.22|859
1705686000000|2024-01-19 17:40:00|624.06|614.26|623.77|613.97|624.4|614.6|621.93|612.13|789
1705686300000|2024-01-19 17:45:00|623.82|614.02|623.82|614.02|624.42|614.62|621.23|611.43|583
1705686600000|2024-01-19 17:50:00|623.92|614.12|625.44|615.64|625.61|615.81|623.56|613.76|385
1705686900000|2024-01-19 17:55:00|625.55|615.75|626.96|617.16|627.16|617.36|624.28|614.48|502
1705687200000|2024-01-19 18:00:00|627.04|617.24|625.76|615.96|627.82|618.02|624.78|614.98|762
1705687500000|2024-01-19 18:05:00|625.73|615.93|626.35|616.55|627.55|617.75|625.14|615.34|622
1705687800000|2024-01-19 18:10:00|626.33|616.53|626.66|616.86|627.16|617.36|625.65|615.85|616
1705688100000|2024-01-19 18:15:00|626.65|616.85|625.3|615.5|626.91|617.11|623.98|614.18|754
1705688400000|2024-01-19 18:20:00|625.21|615.41|626.05|616.25|626.13|616.33|624.56|614.76|587
1705688700000|2024-01-19 18:25:00|626.02|616.22|630.58|620.78|630.8|621|626.02|616.22|701
1705689000000|2024-01-19 18:30:00|630.62|620.82|631.9|622.1|631.94|622.14|630.03|620.23|700
1705689300000|2024-01-19 18:35:00|631.85|622.05|633.79|623.99|633.97|624.17|631.77|621.97|547
1705689600000|2024-01-19 18:40:00|633.72|623.92|633.91|624.11|634.17|624.37|633.41|623.61|511
1705689900000|2024-01-19 18:45:00|633.97|624.17|635.57|625.77|635.75|625.95|633.36|623.56|603
1705690200000|2024-01-19 18:50:00|635.58|625.78|636.68|626.88|638.06|628.26|635.26|625.46|913
1705690500000|2024-01-19 18:55:00|636.58|626.78|636.87|627.07|637.94|628.14|635.86|626.06|789
1705690800000|2024-01-19 19:00:00|636.78|626.98|636.01|626.21|637.19|627.39|635.11|625.31|803
1705691100000|2024-01-19 19:05:00|635.96|626.16|635.39|625.59|636.68|626.88|634.74|624.94|620
1705691400000|2024-01-19 19:10:00|635.34|625.54|635.03|625.23|635.86|626.06|634.33|624.53|583
1705691700000|2024-01-19 19:15:00|635|625.2|634.54|624.74|635.28|625.48|633.74|623.94|650
1705692000000|2024-01-19 19:20:00|634.48|624.68|635.19|625.39|635.24|625.44|633.78|623.98|563
1705692300000|2024-01-19 19:25:00|635.21|625.41|635.96|626.16|636.3|626.5|634.9|625.1|420
1705692600000|2024-01-19 19:30:00|635.9|626.1|637.03|627.23|637.73|627.93|635.84|626.04|488
1705692900000|2024-01-19 19:35:00|637.04|627.24|636.64|626.84|637.24|627.44|635.54|625.74|267
1705693200000|2024-01-19 19:40:00|636.79|626.99|636.75|626.95|636.92|627.12|635.74|625.94|308
1705693500000|2024-01-19 19:45:00|636.72|626.92|636.22|626.42|636.78|626.98|635.57|625.77|306
1705693800000|2024-01-19 19:50:00|636.17|626.37|636.34|626.54|636.53|626.73|635.62|625.82|265
1705694100000|2024-01-19 19:55:00|636.39|626.59|636.13|626.33|636.45|626.65|635.95|626.15|158
1705694400000|2024-01-19 20:00:00|636.22|626.42|639.07|629.27|639.48|629.68|635.41|625.61|298
1705694700000|2024-01-19 20:05:00|639.02|629.22|638.88|629.08|639.12|629.32|637.65|627.85|361
1705695000000|2024-01-19 20:10:00|638.89|629.09|639.29|629.49|640|630.2|638.89|629.09|139
1705695300000|2024-01-19 20:15:00|639.3|629.5|638.64|628.84|639.3|629.5|637.38|627.58|294
1705695600000|2024-01-19 20:20:00|638.65|628.85|638.92|629.12|639.23|629.43|638.63|628.83|191
1705695900000|2024-01-19 20:25:00|638.87|629.07|638.04|628.24|639.03|629.23|636.67|626.87|278
1705696200000|2024-01-19 20:30:00|638.06|628.26|638.67|628.87|638.85|629.05|637.41|627.61|305
1705696500000|2024-01-19 20:35:00|638.62|628.82|638.73|628.93|639.55|629.75|638.13|628.33|265
1705696800000|2024-01-19 20:40:00|638.78|628.98|638.54|628.74|639.11|629.31|638.21|628.41|238
1705697100000|2024-01-19 20:45:00|638.59|628.79|638.08|628.28|638.62|628.82|637.77|627.97|278
1705697400000|2024-01-19 20:50:00|638.18|628.38|637.82|628.02|638.29|628.49|636.6|626.8|343
1705697700000|2024-01-19 20:55:00|637.92|628.12|636.49|626.69|637.93|628.13|635.81|626.01|358
1705698000000|2024-01-19 21:00:00|636.54|626.74|636.45|626.65|637.39|627.59|635.85|626.05|480
1705698300000|2024-01-19 21:05:00|636.6|626.8|636.46|626.66|636.86|627.06|636.03|626.23|252
1705698600000|2024-01-19 21:10:00|636.56|626.76|636.55|626.75|637.14|627.34|636.06|626.26|316
1705698900000|2024-01-19 21:15:00|636.65|626.85|635.41|625.61|636.7|626.9|635|625.2|243
1705699200000|2024-01-19 21:20:00|635.36|625.56|634.7|624.9|635.63|625.83|634.35|624.55|185
1705699500000|2024-01-19 21:25:00|634.65|624.85|634.31|624.51|635.39|625.59|634.15|624.35|149
1705699800000|2024-01-19 21:30:00|634.36|624.56|638.09|628.29|638.09|628.29|634.2|624.4|290
1705700100000|2024-01-19 21:35:00|638.24|628.44|637.2|627.4|640.29|630.49|635.95|626.15|398
1705700400000|2024-01-19 21:40:00|637.3|627.5|638.65|628.85|638.74|628.94|637.14|627.34|319
1705700700000|2024-01-19 21:45:00|638.72|628.92|636.92|627.12|638.79|628.99|635.92|626.12|415
1705701000000|2024-01-19 21:50:00|636.87|627.07|637.48|627.68|637.57|627.77|636.7|626.9|137
1705701300000|2024-01-19 21:55:00|637.49|627.69|637.18|627.38|637.49|627.69|636.86|627.06|135
1705737600000|2024-01-20 08:00:00|660.1|650.3|658.3|648.5|661.32|651.52|657.67|647.87|343
1705737900000|2024-01-20 08:05:00|658.35|648.55|657.57|647.77|658.45|648.65|657.36|647.56|198
1705738200000|2024-01-20 08:10:00|657.58|647.78|656.53|646.73|657.68|647.88|655.79|645.99|325
1705738500000|2024-01-20 08:15:00|656.43|646.63|656.56|646.76|657.09|647.29|654.89|645.09|263
1705738800000|2024-01-20 08:20:00|656.57|646.77|656.68|646.88|657.09|647.29|654.94|645.14|307
1705739100000|2024-01-20 08:25:00|656.73|646.93|656.67|646.87|656.94|647.14|655.96|646.16|237
1705739400000|2024-01-20 08:30:00|656.62|646.82|655.04|645.24|656.68|646.88|655.03|645.23|247
1705739700000|2024-01-20 08:35:00|655.09|645.29|653.65|643.85|655.09|645.29|653.58|643.78|220
1705740000000|2024-01-20 08:40:00|653.59|643.79|653.18|643.38|653.75|643.95|652.79|642.99|267
1705740300000|2024-01-20 08:45:00|653.04|643.24|658.48|648.68|658.48|648.68|652.99|643.19|354
1705740600000|2024-01-20 08:50:00|658.43|648.63|656.43|646.63|658.43|648.63|655.27|645.47|198
1705740900000|2024-01-20 08:55:00|656.48|646.68|656.59|646.79|656.89|647.09|655.92|646.12|89
1705741200000|2024-01-20 09:00:00|656.55|646.75|657.9|648.1|658.13|648.33|656.55|646.75|144
1705741500000|2024-01-20 09:05:00|657.92|648.12|655.57|645.77|658.28|648.48|655.52|645.72|191
1705741800000|2024-01-20 09:10:00|655.62|645.82|654.15|644.35|655.8|646|654.09|644.29|205
1705742100000|2024-01-20 09:15:00|654.18|644.38|654.48|644.68|657.11|647.31|654.04|644.24|349
1705742400000|2024-01-20 09:20:00|654.49|644.69|654.96|645.16|655.74|645.94|653.95|644.15|410
1705742700000|2024-01-20 09:25:00|654.86|645.06|654.11|644.31|655.06|645.26|653.72|643.92|343
1705743000000|2024-01-20 09:30:00|654.16|644.36|654.44|644.64|655.06|645.26|653.31|643.51|381
1705743300000|2024-01-20 09:35:00|654.45|644.65|654.22|644.42|655.07|645.27|653.77|643.97|271
1705743600000|2024-01-20 09:40:00|654.27|644.47|654.4|644.6|655.16|645.36|653.87|644.07|227
1705743900000|2024-01-20 09:45:00|654.3|644.5|652.94|643.14|655.39|645.59|652.37|642.57|295
1705744200000|2024-01-20 09:50:00|652.95|643.15|650.67|640.87|653.45|643.65|650.33|640.53|312
1705744500000|2024-01-20 09:55:00|650.72|640.92|651.33|641.53|651.83|642.03|650.52|640.72|354
1705744800000|2024-01-20 10:00:00|651.28|641.48|652.77|642.97|652.92|643.12|650.43|640.63|334
1705745100000|2024-01-20 10:05:00|652.78|642.98|652.57|642.77|653.4|643.6|652.33|642.53|284
1705745400000|2024-01-20 10:10:00|652.62|642.82|651.41|641.61|652.65|642.85|651.29|641.49|215
1705745700000|2024-01-20 10:15:00|651.43|641.63|653.95|644.15|654.28|644.48|651.43|641.63|251
1705746000000|2024-01-20 10:20:00|654.05|644.25|654.5|644.7|654.53|644.73|653.74|643.94|189
1705746300000|2024-01-20 10:25:00|654.45|644.65|654.46|644.66|654.64|644.84|654.22|644.42|86
1705746600000|2024-01-20 10:30:00|654.44|644.64|654.44|644.64|654.47|644.67|653.85|644.05|135
1705746900000|2024-01-20 10:35:00|654.45|644.65|654.22|644.42|654.7|644.9|654.15|644.35|51
1705747200000|2024-01-20 10:40:00|654.37|644.57|653.3|643.5|654.42|644.62|653.07|643.27|132
1705747500000|2024-01-20 10:45:00|653.4|643.6|652.27|642.47|653.81|644.01|651.6|641.8|176
1705747800000|2024-01-20 10:50:00|652.32|642.52|652.05|642.25|652.46|642.66|651.67|641.87|155
1705748100000|2024-01-20 10:55:00|652.09|642.29|652.25|642.45|652.58|642.78|651.68|641.88|120
1705748400000|2024-01-20 11:00:00|652.2|642.4|650.65|640.85|652.43|642.63|650.41|640.61|166
1705748700000|2024-01-20 11:05:00|650.6|640.8|650.87|641.07|651.36|641.56|650.44|640.64|140
1705749000000|2024-01-20 11:10:00|650.82|641.02|651.75|641.95|651.91|642.11|650.82|641.02|153
1705749300000|2024-01-20 11:15:00|651.7|641.9|651.81|642.01|652.4|642.6|651.66|641.86|124
1705749600000|2024-01-20 11:20:00|651.86|642.06|651.82|642.02|652.71|642.91|651.23|641.43|177
1705749900000|2024-01-20 11:25:00|651.92|642.12|651.18|641.38|652.06|642.26|650.98|641.18|111
1705750200000|2024-01-20 11:30:00|651.19|641.39|651.77|641.97|651.93|642.13|651.13|641.33|111
1705750500000|2024-01-20 11:35:00|651.72|641.92|651.91|642.11|651.91|642.11|651.28|641.48|66
1705750800000|2024-01-20 11:40:00|651.92|642.12|651.8|642|652.63|642.83|651.28|641.48|122
1705751100000|2024-01-20 11:45:00|651.85|642.05|653.31|643.51|653.65|643.85|651.49|641.69|204
1705751400000|2024-01-20 11:50:00|653.35|643.55|654.78|644.98|654.79|644.99|653.15|643.35|109
1705751700000|2024-01-20 11:55:00|654.84|645.04|654.47|644.67|655.58|645.78|654.41|644.61|134
1705752000000|2024-01-20 12:00:00|654.57|644.77|654.8|645|654.84|645.04|653.51|643.71|249
1705752300000|2024-01-20 12:05:00|654.75|644.95|655.83|646.03|656.06|646.26|654.69|644.89|222
1705752600000|2024-01-20 12:10:00|655.84|646.04|656.85|647.05|656.86|647.06|655.84|646.04|174
1705752900000|2024-01-20 12:15:00|656.86|647.06|657.71|647.91|658.5|648.7|656.85|647.05|206
1705753200000|2024-01-20 12:20:00|657.77|647.97|657.48|647.68|658.06|648.26|656.25|646.45|198
1705753500000|2024-01-20 12:25:00|657.58|647.78|656.9|647.1|657.73|647.93|656.46|646.66|188
1705753800000|2024-01-20 12:30:00|656.95|647.15|655.83|646.03|657.13|647.33|655.49|645.69|166
1705754100000|2024-01-20 12:35:00|655.78|645.98|655.1|645.3|655.88|646.08|655.05|645.25|148
1705754400000|2024-01-20 12:40:00|655.15|645.35|656.38|646.58|656.42|646.62|654.81|645.01|172
1705754700000|2024-01-20 12:45:00|656.33|646.53|657.06|647.26|657.5|647.7|655.83|646.03|254
1705755000000|2024-01-20 12:50:00|657.11|647.31|655.93|646.13|657.51|647.71|655.2|645.4|307
1705755300000|2024-01-20 12:55:00|656.03|646.23|655.88|646.08|656.3|646.5|655.62|645.82|219
1705755600000|2024-01-20 13:00:00|655.97|646.17|656.67|646.87|656.81|647.01|655.93|646.13|257
1705755900000|2024-01-20 13:05:00|656.62|646.82|657.31|647.51|657.36|647.56|656.47|646.67|152
1705756200000|2024-01-20 13:10:00|657.32|647.52|657.04|647.24|657.73|647.93|657.03|647.23|158
1705756500000|2024-01-20 13:15:00|656.99|647.19|655.96|646.16|657.15|647.35|655.73|645.93|161
1705756800000|2024-01-20 13:20:00|655.86|646.06|656.32|646.52|656.42|646.62|655.17|645.37|153
1705757100000|2024-01-20 13:25:00|656.42|646.62|656.49|646.69|656.75|646.95|655.79|645.99|147
1705757400000|2024-01-20 13:30:00|656.39|646.59|656.81|647.01|656.95|647.15|656.39|646.59|153
1705757700000|2024-01-20 13:35:00|656.82|647.02|655.56|645.76|656.82|647.02|655.56|645.76|119
1705758000000|2024-01-20 13:40:00|655.57|645.77|656|646.2|656.25|646.45|655.57|645.77|121
1705758300000|2024-01-20 13:45:00|656.1|646.3|655.45|645.65|656.16|646.36|655.25|645.45|129
1705758600000|2024-01-20 13:50:00|655.46|645.66|655.09|645.29|655.46|645.66|654.85|645.05|119
1705758900000|2024-01-20 13:55:00|655.1|645.3|655.09|645.29|655.44|645.64|654.62|644.82|116
1705759200000|2024-01-20 14:00:00|655.1|645.3|654.88|645.08|655.62|645.82|654.81|645.01|177
1705759500000|2024-01-20 14:05:00|654.93|645.13|656.03|646.23|656.03|646.23|654.88|645.08|172
1705759800000|2024-01-20 14:10:00|656.04|646.24|656.84|647.04|656.93|647.13|655.84|646.04|171
1705760100000|2024-01-20 14:15:00|656.89|647.09|655.73|645.93|657.36|647.56|655.25|645.45|214
1705760400000|2024-01-20 14:20:00|655.68|645.88|653.69|643.89|655.79|645.99|652.87|643.07|332
1705760700000|2024-01-20 14:25:00|653.74|643.94|655.37|645.57|655.65|645.85|653.54|643.74|142
1705761000000|2024-01-20 14:30:00|655.32|645.52|653.59|643.79|655.65|645.85|653.15|643.35|225
1705761300000|2024-01-20 14:35:00|653.69|643.89|654.73|644.93|654.84|645.04|653.58|643.78|236
1705761600000|2024-01-20 14:40:00|654.68|644.88|653.6|643.8|654.68|644.88|653.55|643.75|148
1705761900000|2024-01-20 14:45:00|653.65|643.85|654.5|644.7|654.83|645.03|653.65|643.85|189
1705762200000|2024-01-20 14:50:00|654.6|644.8|654.78|644.98|654.94|645.14|654.6|644.8|81
1705762500000|2024-01-20 14:55:00|654.83|645.03|653.15|643.35|654.88|645.08|653.09|643.29|118
1705762800000|2024-01-20 15:00:00|653.2|643.4|651.31|641.51|653.65|643.85|650.74|640.94|255
1705763100000|2024-01-20 15:05:00|651.36|641.56|651.85|642.05|652.4|642.6|651.21|641.41|307
1705763400000|2024-01-20 15:10:00|651.9|642.1|653.39|643.59|653.44|643.64|651.86|642.06|201
1705763700000|2024-01-20 15:15:00|653.44|643.64|654.02|644.22|654.46|644.66|653.23|643.43|180
1705764000000|2024-01-20 15:20:00|654.07|644.27|654.41|644.61|654.59|644.79|653.85|644.05|122
1705764300000|2024-01-20 15:25:00|654.43|644.63|655.51|645.71|656|646.2|654.43|644.63|178
1705764600000|2024-01-20 15:30:00|655.46|645.66|655.48|645.68|656.55|646.75|655.41|645.61|131
1705764900000|2024-01-20 15:35:00|655.49|645.69|654.94|645.14|655.54|645.74|654.47|644.67|111
1705765200000|2024-01-20 15:40:00|654.95|645.15|654|644.2|655.22|645.42|653.91|644.11|155
1705765500000|2024-01-20 15:45:00|654.05|644.25|654.77|644.97|654.8|645|653.95|644.15|133
1705765800000|2024-01-20 15:50:00|654.82|645.02|653.24|643.44|654.83|645.03|652.65|642.85|258
1705766100000|2024-01-20 15:55:00|653.25|643.45|653.26|643.46|653.44|643.64|652.67|642.87|241
1705766400000|2024-01-20 16:00:00|653.28|643.48|652.37|642.57|653.55|643.75|652|642.2|260
1705766700000|2024-01-20 16:05:00|652.35|642.55|653.48|643.68|654.01|644.21|651.79|641.99|258
1705767000000|2024-01-20 16:10:00|653.5|643.7|652.64|642.84|653.5|643.7|652.47|642.67|204
1705767300000|2024-01-20 16:15:00|652.6|642.8|653.39|643.59|653.94|644.14|652.49|642.69|301
1705767600000|2024-01-20 16:20:00|653.36|643.56|654.84|645.04|655.06|645.26|653.36|643.56|227
1705767900000|2024-01-20 16:25:00|654.79|644.99|656.33|646.53|656.54|646.74|654.06|644.26|225
1705768200000|2024-01-20 16:30:00|656.31|646.51|655.04|645.24|656.47|646.67|654.88|645.08|240
1705768500000|2024-01-20 16:35:00|655.09|645.29|654.32|644.52|655.45|645.65|654.32|644.52|219
1705768800000|2024-01-20 16:40:00|654.34|644.54|652.12|642.32|654.37|644.57|651.86|642.06|298
1705769100000|2024-01-20 16:45:00|652.16|642.36|652.25|642.45|652.43|642.63|651.11|641.31|269
1705769400000|2024-01-20 16:50:00|652.31|642.51|651.71|641.91|653.23|643.43|651.69|641.89|252
1705769700000|2024-01-20 16:55:00|651.72|641.92|651.27|641.47|652.2|642.4|651.17|641.37|252
1705770000000|2024-01-20 17:00:00|651.28|641.48|651.41|641.61|651.88|642.08|650.97|641.17|229
1705770300000|2024-01-20 17:05:00|651.33|641.53|651.76|641.96|651.99|642.19|651.24|641.44|188
1705770600000|2024-01-20 17:10:00|651.75|641.95|651.37|641.57|652.64|642.84|651.26|641.46|210
1705770900000|2024-01-20 17:15:00|651.38|641.58|651.82|642.02|651.91|642.11|650.48|640.68|209
1705771200000|2024-01-20 17:20:00|651.84|642.04|653.32|643.52|653.36|643.56|651.84|642.04|223
1705771500000|2024-01-20 17:25:00|653.27|643.47|653.25|643.45|653.46|643.66|652.42|642.62|171
1705771800000|2024-01-20 17:30:00|653.22|643.42|651.1|641.3|653.37|643.57|651.02|641.22|317
1705772100000|2024-01-20 17:35:00|651.12|641.32|650.55|640.75|651.88|642.08|650.48|640.68|316
1705772400000|2024-01-20 17:40:00|650.58|640.78|648.32|638.52|650.66|640.86|647.69|637.89|394
1705772700000|2024-01-20 17:45:00|648.18|638.38|651.22|641.42|651.23|641.43|648.18|638.38|450
1705773000000|2024-01-20 17:50:00|651.23|641.43|652.13|642.33|652.19|642.39|650.75|640.95|305
1705773300000|2024-01-20 17:55:00|652.15|642.35|653.47|643.67|654.07|644.27|652.15|642.35|343
1705773600000|2024-01-20 18:00:00|653.45|643.65|652.59|642.79|653.45|643.65|651.72|641.92|400
1705773900000|2024-01-20 18:05:00|652.62|642.82|651.92|642.12|652.77|642.97|651.67|641.87|370
1705774200000|2024-01-20 18:10:00|651.86|642.06|652.76|642.96|652.87|643.07|651.35|641.55|365
1705774500000|2024-01-20 18:15:00|652.74|642.94|653.12|643.32|653.9|644.1|652.47|642.67|292
1705774800000|2024-01-20 18:20:00|653.1|643.3|652.46|642.66|653.1|643.3|652.17|642.37|337
1705775100000|2024-01-20 18:25:00|652.44|642.64|651.94|642.14|652.7|642.9|651.43|641.63|270
1705775400000|2024-01-20 18:30:00|651.91|642.11|651.96|642.16|652.83|643.03|651.77|641.97|342
1705775700000|2024-01-20 18:35:00|651.84|642.04|651.04|641.24|652.45|642.65|650.9|641.1|265
1705776000000|2024-01-20 18:40:00|651.02|641.22|649.88|640.08|651.29|641.49|649.37|639.57|334
1705776300000|2024-01-20 18:45:00|649.85|640.05|650.43|640.63|650.86|641.06|649.7|639.9|346
1705776600000|2024-01-20 18:50:00|650.45|640.65|651.16|641.36|651.23|641.43|649.85|640.05|229
1705776900000|2024-01-20 18:55:00|651.1|641.3|651.29|641.49|651.58|641.78|650.46|640.66|226
1705777200000|2024-01-20 19:00:00|651.17|641.37|652.14|642.34|652.38|642.58|650.84|641.04|261
1705777500000|2024-01-20 19:05:00|652.12|642.32|651.45|641.65|652.12|642.32|651.15|641.35|207
1705777800000|2024-01-20 19:10:00|651.47|641.67|652.03|642.23|652.28|642.48|651.33|641.53|192
1705778100000|2024-01-20 19:15:00|652.05|642.25|652.19|642.39|652.38|642.58|651.43|641.63|228
1705778400000|2024-01-20 19:20:00|652.22|642.42|653.45|643.65|653.8|644|652.18|642.38|174
1705778700000|2024-01-20 19:25:00|653.31|643.51|653.62|643.82|653.69|643.89|652.81|643.01|188
1705779000000|2024-01-20 19:30:00|653.65|643.85|651.72|641.92|653.84|644.04|651.49|641.69|352
1705779300000|2024-01-20 19:35:00|651.69|641.89|652.92|643.12|653|643.2|651.59|641.79|260
1705779600000|2024-01-20 19:40:00|652.89|643.09|652.12|642.32|652.91|643.11|651.95|642.15|247
1705779900000|2024-01-20 19:45:00|652.1|642.3|651.38|641.58|652.21|642.41|650.25|640.45|277
1705780200000|2024-01-20 19:50:00|651.41|641.61|652.43|642.63|652.82|643.02|651.28|641.48|280
1705780500000|2024-01-20 19:55:00|652.44|642.64|651.96|642.16|652.44|642.64|651.42|641.62|304
1705780800000|2024-01-20 20:00:00|651.94|642.14|651.05|641.25|651.94|642.14|650.59|640.79|362
1705781100000|2024-01-20 20:05:00|650.98|641.18|652.58|642.78|653.16|643.36|650.98|641.18|296
1705781400000|2024-01-20 20:10:00|652.55|642.75|652.45|642.65|653.36|643.56|652.29|642.49|276
1705781700000|2024-01-20 20:15:00|652.47|642.67|653.19|643.39|653.37|643.57|652.29|642.49|298
1705782000000|2024-01-20 20:20:00|653.17|643.37|653.67|643.87|653.77|643.97|653.14|643.34|147
1705782300000|2024-01-20 20:25:00|653.7|643.9|652.98|643.18|653.8|644|652.54|642.74|285
1705782600000|2024-01-20 20:30:00|652.89|643.09|653.56|643.76|653.56|643.76|652.76|642.96|338
1705782900000|2024-01-20 20:35:00|653.45|643.65|654.9|645.1|654.98|645.18|653.42|643.62|221
1705783200000|2024-01-20 20:40:00|654.86|645.06|654.73|644.93|655|645.2|653.98|644.18|223
1705783500000|2024-01-20 20:45:00|654.77|644.97|654.52|644.72|655.14|645.34|654.04|644.24|359
1705783800000|2024-01-20 20:50:00|654.45|644.65|653.87|644.07|654.48|644.68|653.48|643.68|232
1705784100000|2024-01-20 20:55:00|653.92|644.12|654.53|644.73|654.56|644.76|653.48|643.68|176
1705784400000|2024-01-20 21:00:00|654.52|644.72|654.63|644.83|654.93|645.13|653.31|643.51|316
1705784700000|2024-01-20 21:05:00|654.71|644.91|655.69|645.89|656.17|646.37|654.56|644.76|276
1705785000000|2024-01-20 21:10:00|655.65|645.85|656.17|646.37|656.32|646.52|655.32|645.52|302
1705785300000|2024-01-20 21:15:00|656.14|646.34|655.61|645.81|656.26|646.46|655.38|645.58|258
1705785600000|2024-01-20 21:20:00|655.69|645.89|656.58|646.78|656.63|646.83|655.69|645.89|244
1705785900000|2024-01-20 21:25:00|656.54|646.74|656.38|646.58|656.59|646.79|656.14|646.34|172
1705786200000|2024-01-20 21:30:00|656.26|646.46|656.44|646.64|656.62|646.82|656.02|646.22|187
1705786500000|2024-01-20 21:35:00|656.47|646.67|655.98|646.18|656.8|647|655.65|645.85|235
1705786800000|2024-01-20 21:40:00|655.87|646.07|655.87|646.07|656.48|646.68|655.78|645.98|189
1705787100000|2024-01-20 21:45:00|655.83|646.03|655.34|645.54|655.89|646.09|655.15|645.35|240
1705787400000|2024-01-20 21:50:00|655.23|645.43|654.79|644.99|655.36|645.56|654.27|644.47|308
1705787700000|2024-01-20 21:55:00|654.68|644.88|654.47|644.67|655.27|645.47|654.25|644.45|354
1705788000000|2024-01-20 22:00:00|654.48|644.68|654.68|644.88|655|645.2|654.22|644.42|318
1705788300000|2024-01-20 22:05:00|654.78|644.98|654.44|644.64|654.8|645|654.27|644.47|185
1705788600000|2024-01-20 22:10:00|654.37|644.57|655.16|645.36|655.24|645.44|654.37|644.57|188
1705788900000|2024-01-20 22:15:00|655.15|645.35|654.61|644.81|655.56|645.76|654.42|644.62|231
1705789200000|2024-01-20 22:20:00|654.62|644.82|653.67|643.87|654.72|644.92|653.56|643.76|200
1705789500000|2024-01-20 22:25:00|653.72|643.92|655.34|645.54|655.42|645.62|653.72|643.92|88
1705789800000|2024-01-20 22:30:00|655.33|645.53|655.07|645.27|655.52|645.72|654.86|645.06|94
1705790100000|2024-01-20 22:35:00|655.08|645.28|654.97|645.17|655.09|645.29|654.7|644.9|76
1705790400000|2024-01-20 22:40:00|655.1|645.3|654.8|645|655.22|645.42|654.8|645|74
1705790700000|2024-01-20 22:45:00|654.81|645.01|654.67|644.87|654.86|645.06|654.43|644.63|72
1705791000000|2024-01-20 22:50:00|654.72|644.92|655.89|646.09|655.99|646.19|654.67|644.87|54
1705791300000|2024-01-20 22:55:00|655.99|646.19|655.99|646.19|656.53|646.73|655.79|645.99|79
1705791600000|2024-01-20 23:00:00|656.04|646.24|655.76|645.96|656.13|646.33|654.95|645.15|282
1705791900000|2024-01-20 23:05:00|655.72|645.92|656.02|646.22|656.24|646.44|655.61|645.81|157
1705792200000|2024-01-20 23:10:00|655.98|646.18|655.23|645.43|656.22|646.42|654.98|645.18|265
1705792500000|2024-01-20 23:15:00|655.21|645.41|655.13|645.33|655.61|645.81|654.33|644.53|299
1705792800000|2024-01-20 23:20:00|655.12|645.32|656.02|646.22|656.02|646.22|654.75|644.95|317
1705793100000|2024-01-20 23:25:00|655.91|646.11|653.7|643.9|656.43|646.63|653.05|643.25|267
1705793400000|2024-01-20 23:30:00|653.66|643.86|653.04|643.24|653.66|643.86|652.63|642.83|333
1705793700000|2024-01-20 23:35:00|652.98|643.18|653.31|643.51|653.75|643.95|652.55|642.75|318
1705794000000|2024-01-20 23:40:00|653.35|643.55|653.21|643.41|653.89|644.09|653.02|643.22|159
1705794300000|2024-01-20 23:45:00|653.11|643.31|653.23|643.43|653.64|643.84|652.61|642.81|233
1705794600000|2024-01-20 23:50:00|653.16|643.36|653.08|643.28|654|644.2|652.31|642.51|280
1705794900000|2024-01-20 23:55:00|653.18|643.38|654.89|645.09|654.92|645.12|653.03|643.23|194
1705795200000|2024-01-21 00:00:00|654.84|645.04|653.4|643.6|654.84|645.04|652.94|643.14|255
1705795500000|2024-01-21 00:05:00|653.32|643.52|652.56|642.76|653.64|643.84|652.35|642.55|207
1705795800000|2024-01-21 00:10:00|652.64|642.84|651|641.2|652.8|643|650.86|641.06|253
1705796100000|2024-01-21 00:15:00|651.1|641.3|650|640.2|652.01|642.21|649.79|639.99|367
1705796400000|2024-01-21 00:20:00|650.03|640.23|650.68|640.88|650.72|640.92|649.74|639.94|272
1705796700000|2024-01-21 00:25:00|650.62|640.82|651.21|641.41|651.88|642.08|650.24|640.44|293
1705797000000|2024-01-21 00:30:00|651.16|641.36|649.71|639.91|651.16|641.36|649|639.2|393
1705797300000|2024-01-21 00:35:00|649.81|640.01|649.43|639.63|649.96|640.16|648.5|638.7|394
1705797600000|2024-01-21 00:40:00|649.38|639.58|649.65|639.85|650.44|640.64|649.04|639.24|315
1705797900000|2024-01-21 00:45:00|649.57|639.77|651.32|641.52|651.53|641.73|649.53|639.73|392
1705798200000|2024-01-21 00:50:00|651.24|641.44|650.47|640.67|651.74|641.94|650.35|640.55|328
1705798500000|2024-01-21 00:55:00|650.48|640.68|649.14|639.34|650.48|640.68|648.26|638.46|336
1705798800000|2024-01-21 01:00:00|649.04|639.24|649.94|640.14|650.13|640.33|648.4|638.6|359
1705799100000|2024-01-21 01:05:00|649.85|640.05|649.8|640|651.29|641.49|649.17|639.37|279
1705799400000|2024-01-21 01:10:00|649.9|640.1|650.5|640.7|650.66|640.86|649.39|639.59|277
1705799700000|2024-01-21 01:15:00|650.55|640.75|650.38|640.58|651.65|641.85|649.87|640.07|299
1705800000000|2024-01-21 01:20:00|650.29|640.49|649.98|640.18|650.98|641.18|649.59|639.79|287
1705800300000|2024-01-21 01:25:00|650.04|640.24|650.21|640.41|651.32|641.52|649.68|639.88|323
1705800600000|2024-01-21 01:30:00|650.26|640.46|649.58|639.78|650.66|640.86|648.84|639.04|320
1705800900000|2024-01-21 01:35:00|649.51|639.71|650.86|641.06|651.01|641.21|649.46|639.66|286
1705801200000|2024-01-21 01:40:00|650.78|640.98|650.43|640.63|652.2|642.4|650.26|640.46|301
1705801500000|2024-01-21 01:45:00|650.34|640.54|648.62|638.82|650.4|640.6|648.19|638.39|248
1705801800000|2024-01-21 01:50:00|648.67|638.87|648.63|638.83|649.13|639.33|648.43|638.63|282
1705802100000|2024-01-21 01:55:00|648.61|638.81|648.3|638.5|649.26|639.46|648.07|638.27|269
1705802400000|2024-01-21 02:00:00|648.35|638.55|649.44|639.64|649.74|639.94|648.05|638.25|340
1705802700000|2024-01-21 02:05:00|649.34|639.54|648.52|638.72|649.59|639.79|648.36|638.56|272
1705803000000|2024-01-21 02:10:00|648.41|638.61|649.3|639.5|649.42|639.62|648.41|638.61|223
1705803300000|2024-01-21 02:15:00|649.32|639.52|649.73|639.93|650.09|640.29|649.32|639.52|211
1705803600000|2024-01-21 02:20:00|649.65|639.85|649.82|640.02|650.08|640.28|649.09|639.29|229
1705803900000|2024-01-21 02:25:00|649.83|640.03|651.17|641.37|651.66|641.86|649.78|639.98|298
1705804200000|2024-01-21 02:30:00|651.14|641.34|650.83|641.03|651.71|641.91|650.72|640.92|236
1705804500000|2024-01-21 02:35:00|650.85|641.05|651.6|641.8|651.69|641.89|650.17|640.37|297
1705804800000|2024-01-21 02:40:00|651.55|641.75|651.02|641.22|651.76|641.96|650.66|640.86|215
1705805100000|2024-01-21 02:45:00|650.93|641.13|651.79|641.99|652.41|642.61|650.93|641.13|222
1705805400000|2024-01-21 02:50:00|651.74|641.94|652|642.2|652.22|642.42|651.58|641.78|173
1705805700000|2024-01-21 02:55:00|652.01|642.21|652.5|642.7|653.09|643.29|651.93|642.13|160
1705806000000|2024-01-21 03:00:00|652.49|642.69|653.54|643.74|653.54|643.74|652.49|642.69|207
1705806300000|2024-01-21 03:05:00|653.53|643.73|655.63|645.83|655.76|645.96|653.53|643.73|200
1705806600000|2024-01-21 03:10:00|655.57|645.77|654.8|645|655.6|645.8|654.09|644.29|199
1705806900000|2024-01-21 03:15:00|654.9|645.1|655.23|645.43|655.51|645.71|654.75|644.95|242
1705807200000|2024-01-21 03:20:00|655.31|645.51|655.47|645.67|655.89|646.09|655.29|645.49|163
1705807500000|2024-01-21 03:25:00|655.46|645.66|655.52|645.72|656.3|646.5|655.39|645.59|137
1705807800000|2024-01-21 03:30:00|655.47|645.67|654.51|644.71|655.47|645.67|653.56|643.76|261
1705808100000|2024-01-21 03:35:00|654.43|644.63|654.49|644.69|655.2|645.4|654.01|644.21|216
1705808400000|2024-01-21 03:40:00|654.38|644.58|655.35|645.55|655.35|645.55|653.97|644.17|156
1705808700000|2024-01-21 03:45:00|655.27|645.47|655.16|645.36|655.88|646.08|654.83|645.03|198
1705809000000|2024-01-21 03:50:00|655.07|645.27|655.15|645.35|655.34|645.54|654.09|644.29|237
1705809300000|2024-01-21 03:55:00|655.02|645.22|655.17|645.37|655.51|645.71|654.33|644.53|174
1705809600000|2024-01-21 04:00:00|655.12|645.32|653.78|643.98|655.29|645.49|653.38|643.58|294
1705809900000|2024-01-21 04:05:00|653.82|644.02|653.36|643.56|654.09|644.29|653.17|643.37|203
1705810200000|2024-01-21 04:10:00|653.31|643.51|653|643.2|653.54|643.74|652.77|642.97|109
1705810500000|2024-01-21 04:15:00|652.99|643.19|653.44|643.64|653.83|644.03|652.99|643.19|172
1705810800000|2024-01-21 04:20:00|653.45|643.65|653.55|643.75|654.05|644.25|652.23|642.43|264
1705811100000|2024-01-21 04:25:00|653.51|643.71|653.45|643.65|654.3|644.5|653.05|643.25|158
1705811400000|2024-01-21 04:30:00|653.5|643.7|653.57|643.77|653.78|643.98|652.67|642.87|173
1705811700000|2024-01-21 04:35:00|653.59|643.79|654.75|644.95|655.33|645.53|653.59|643.79|174
1705812000000|2024-01-21 04:40:00|654.84|645.04|655.04|645.24|655.31|645.51|654.24|644.44|160
1705812300000|2024-01-21 04:45:00|654.93|645.13|655.64|645.84|655.92|646.12|654.87|645.07|164
1705812600000|2024-01-21 04:50:00|655.56|645.76|655.6|645.8|655.97|646.17|655.03|645.23|163
1705812900000|2024-01-21 04:55:00|655.51|645.71|654.84|645.04|655.62|645.82|654.4|644.6|194
1705813200000|2024-01-21 05:00:00|654.94|645.14|656.09|646.29|656.2|646.4|654.65|644.85|188
1705813500000|2024-01-21 05:05:00|656.04|646.24|655.87|646.07|656.54|646.74|655.7|645.9|99
1705813800000|2024-01-21 05:10:00|655.83|646.03|654.72|644.92|655.83|646.03|654.14|644.34|207
1705814100000|2024-01-21 05:15:00|654.71|644.91|655.46|645.66|655.49|645.69|654.13|644.33|177
1705814400000|2024-01-21 05:20:00|655.43|645.63|655.27|645.47|655.84|646.04|654.95|645.15|207
1705814700000|2024-01-21 05:25:00|655.3|645.5|655.48|645.68|655.61|645.81|655.12|645.32|153
1705815000000|2024-01-21 05:30:00|655.47|645.67|654.58|644.78|655.48|645.68|654.33|644.53|148
1705815300000|2024-01-21 05:35:00|654.55|644.75|654.46|644.66|654.95|645.15|654.24|644.44|138
1705815600000|2024-01-21 05:40:00|654.34|644.54|655.42|645.62|655.42|645.62|654.12|644.32|170
1705815900000|2024-01-21 05:45:00|655.36|645.56|655.11|645.31|655.42|645.62|654.49|644.69|153
1705816200000|2024-01-21 05:50:00|655.04|645.24|653.87|644.07|655.04|645.24|653.73|643.93|121
1705816500000|2024-01-21 05:55:00|653.91|644.11|654.3|644.5|654.77|644.97|653.73|643.93|168
1705816800000|2024-01-21 06:00:00|654.31|644.51|654.44|644.64|655.07|645.27|654.26|644.46|189
1705817100000|2024-01-21 06:05:00|654.41|644.61|654.58|644.78|654.9|645.1|654.31|644.51|232
1705817400000|2024-01-21 06:10:00|654.59|644.79|653.17|643.37|654.61|644.81|653.11|643.31|138
1705817700000|2024-01-21 06:15:00|653.24|643.44|650.59|640.79|653.31|643.51|650.48|640.68|157
1705818000000|2024-01-21 06:20:00|650.72|640.92|649.62|639.82|651.16|641.36|648.76|638.96|229
1705818300000|2024-01-21 06:25:00|649.53|639.73|649.56|639.76|650.15|640.35|649.13|639.33|147
1705818600000|2024-01-21 06:30:00|649.49|639.69|649.1|639.3|649.72|639.92|648.59|638.79|73
1705818900000|2024-01-21 06:35:00|649.05|639.25|648.65|638.85|649.65|639.85|648.65|638.85|119
1705819200000|2024-01-21 06:40:00|648.75|638.95|649.04|639.24|649.32|639.52|648.42|638.62|128
1705819500000|2024-01-21 06:45:00|649.02|639.22|648.32|638.52|649.06|639.26|647.63|637.83|210
1705819800000|2024-01-21 06:50:00|648.27|638.47|648.64|638.84|648.64|638.84|647.74|637.94|196
1705820100000|2024-01-21 06:55:00|648.53|638.73|648.77|638.97|649.46|639.66|648.53|638.73|204
1705820400000|2024-01-21 07:00:00|648.68|638.88|649.12|639.32|649.46|639.66|648.63|638.83|164
1705820700000|2024-01-21 07:05:00|648.97|639.17|648.88|639.08|649.25|639.45|648.59|638.79|138
1705821000000|2024-01-21 07:10:00|648.98|639.18|648.8|639|649.13|639.33|648.1|638.3|166
1705821300000|2024-01-21 07:15:00|648.88|639.08|649.1|639.3|649.2|639.4|648.33|638.53|191
1705821600000|2024-01-21 07:20:00|648.96|639.16|649.94|640.14|650.17|640.37|648.95|639.15|156
1705821900000|2024-01-21 07:25:00|649.84|640.04|650.09|640.29|650.13|640.33|649.84|640.04|71
1705822200000|2024-01-21 07:30:00|650.01|640.21|652.13|642.33|652.24|642.44|650.01|640.21|102
1705822500000|2024-01-21 07:35:00|652.18|642.38|651.65|641.85|652.26|642.46|651.29|641.49|80
1705822800000|2024-01-21 07:40:00|651.66|641.86|651.32|641.52|652.01|642.21|651.24|641.44|111
1705823100000|2024-01-21 07:45:00|651.33|641.53|651.71|641.91|651.82|642.02|651.27|641.47|104
1705823400000|2024-01-21 07:50:00|651.7|641.9|651.7|641.9|652.11|642.31|651.68|641.88|75
1705823700000|2024-01-21 07:55:00|651.75|641.95|651.75|641.95|651.86|642.06|650.95|641.15|160
1705824000000|2024-01-21 08:00:00|651.71|641.91|651.05|641.25|651.87|642.07|650.96|641.16|141
1705824300000|2024-01-21 08:05:00|651.04|641.24|652.13|642.33|652.52|642.72|650.57|640.77|101
1705824600000|2024-01-21 08:10:00|652.15|642.35|652.08|642.28|652.68|642.88|652.03|642.23|122
1705824900000|2024-01-21 08:15:00|652.09|642.29|652.57|642.77|652.63|642.83|652.08|642.28|108
1705825200000|2024-01-21 08:20:00|652.62|642.82|653.11|643.31|653.23|643.43|652.57|642.77|86
1705825500000|2024-01-21 08:25:00|653.17|643.37|652.58|642.78|653.17|643.37|652.5|642.7|84
1705825800000|2024-01-21 08:30:00|652.5|642.7|652.43|642.63|652.68|642.88|651.43|641.63|222
1705826100000|2024-01-21 08:35:00|652.53|642.73|651.89|642.09|652.71|642.91|651.87|642.07|72
1705826400000|2024-01-21 08:40:00|651.88|642.08|650.55|640.75|651.99|642.19|650.44|640.64|136
1705826700000|2024-01-21 08:45:00|650.43|640.63|650.68|640.88|651.05|641.25|650.43|640.63|188
1705827000000|2024-01-21 08:50:00|650.64|640.84|651.03|641.23|651.09|641.29|650.37|640.57|205
1705827300000|2024-01-21 08:55:00|651.02|641.22|650.55|640.75|651.05|641.25|650.4|640.6|189
1705827600000|2024-01-21 09:00:00|650.54|640.74|652.34|642.54|652.34|642.54|650.42|640.62|194
1705827900000|2024-01-21 09:05:00|652.35|642.55|652.15|642.35|653.08|643.28|651.92|642.12|186
1705828200000|2024-01-21 09:10:00|652.2|642.4|652.08|642.28|652.33|642.53|651.86|642.06|170
1705828500000|2024-01-21 09:15:00|652.09|642.29|652.61|642.81|652.83|643.03|651.79|641.99|165
1705828800000|2024-01-21 09:20:00|652.62|642.82|652.79|642.99|653.07|643.27|652.62|642.82|128
1705829100000|2024-01-21 09:25:00|652.78|642.98|651.84|642.04|652.85|643.05|651.7|641.9|95
1705829400000|2024-01-21 09:30:00|651.85|642.05|652.79|642.99|652.82|643.02|651.42|641.62|202
1705829700000|2024-01-21 09:35:00|652.82|643.02|652.69|642.89|652.97|643.17|652.13|642.33|137
1705830000000|2024-01-21 09:40:00|652.66|642.86|653.63|643.83|653.72|643.92|652.66|642.86|135
1705830300000|2024-01-21 09:45:00|653.64|643.84|653.4|643.6|653.64|643.84|653.25|643.45|142
1705830600000|2024-01-21 09:50:00|653.39|643.59|653.83|644.03|653.91|644.11|652.68|642.88|200
1705830900000|2024-01-21 09:55:00|653.82|644.02|653.98|644.18|654.02|644.22|653.78|643.98|114
1705831200000|2024-01-21 10:00:00|654.04|644.24|653.12|643.32|654.17|644.37|652.86|643.06|87
1705831500000|2024-01-21 10:05:00|653.1|643.3|653.24|643.44|653.3|643.5|652.04|642.24|264
1705831800000|2024-01-21 10:10:00|653.28|643.48|652.55|642.75|653.53|643.73|652.4|642.6|181
1705832100000|2024-01-21 10:15:00|652.54|642.74|653.62|643.82|653.66|643.86|652.31|642.51|154
1705832400000|2024-01-21 10:20:00|653.63|643.83|652.95|643.15|653.64|643.84|652.76|642.96|132
1705832700000|2024-01-21 10:25:00|652.94|643.14|654.22|644.42|654.23|644.43|652.83|643.03|191
1705833000000|2024-01-21 10:30:00|654.12|644.32|653.53|643.73|654.12|644.32|652.99|643.19|245
1705833300000|2024-01-21 10:35:00|653.34|643.54|653.47|643.67|653.67|643.87|653.25|643.45|173
1705833600000|2024-01-21 10:40:00|653.45|643.65|653.1|643.3|653.53|643.73|652.88|643.08|211
1705833900000|2024-01-21 10:45:00|653.03|643.23|654.18|644.38|654.32|644.52|652.92|643.12|245
1705834200000|2024-01-21 10:50:00|654.23|644.43|654.02|644.22|654.79|644.99|653.76|643.96|224
1705834500000|2024-01-21 10:55:00|653.95|644.15|654.14|644.34|654.5|644.7|653.83|644.03|182
1705834800000|2024-01-21 11:00:00|654.07|644.27|654.1|644.3|654.57|644.77|654.03|644.23|150
1705835100000|2024-01-21 11:05:00|654.09|644.29|654.27|644.47|654.32|644.52|653.75|643.95|46
1705835400000|2024-01-21 11:10:00|654.28|644.48|654.57|644.77|654.63|644.83|654.23|644.43|36
1705835700000|2024-01-21 11:15:00|654.55|644.75|654.71|644.91|654.76|644.96|654.42|644.62|31
1705836000000|2024-01-21 11:20:00|654.76|644.96|654.56|644.76|654.83|645.03|654.1|644.3|59
1705836300000|2024-01-21 11:25:00|654.57|644.77|654.43|644.63|654.63|644.83|654.08|644.28|63
1705836600000|2024-01-21 11:30:00|654.41|644.61|653.23|643.43|654.41|644.61|653.22|643.42|50
1705836900000|2024-01-21 11:35:00|653.28|643.48|652.82|643.02|653.28|643.48|652.74|642.94|75
1705837200000|2024-01-21 11:40:00|652.96|643.16|652.12|642.32|652.96|643.16|652.05|642.25|126
1705837500000|2024-01-21 11:45:00|652.13|642.33|650.95|641.15|652.13|642.33|650.85|641.05|107
1705837800000|2024-01-21 11:50:00|651|641.2|650.44|640.64|651.74|641.94|650.24|640.44|117
1705838100000|2024-01-21 11:55:00|650.42|640.62|651.27|641.47|651.51|641.71|650.42|640.62|138
1705838400000|2024-01-21 12:00:00|651.22|641.42|651.72|641.92|652|642.2|650.69|640.89|217
1705838700000|2024-01-21 12:05:00|651.63|641.83|651.08|641.28|652|642.2|651.01|641.21|169
1705839000000|2024-01-21 12:10:00|651.1|641.3|652.02|642.22|652.55|642.75|650.4|640.6|254
1705839300000|2024-01-21 12:15:00|652.11|642.31|652.81|643.01|652.84|643.04|651.97|642.17|154
1705839600000|2024-01-21 12:20:00|652.76|642.96|652.7|642.9|653.45|643.65|652.56|642.76|136
1705839900000|2024-01-21 12:25:00|652.8|643|651.09|641.29|653.07|643.27|650.95|641.15|192
1705840200000|2024-01-21 12:30:00|651.24|641.44|651.07|641.27|651.31|641.51|650.49|640.69|200
1705840500000|2024-01-21 12:35:00|651.05|641.25|651.8|642|652.33|642.53|650.97|641.17|206
1705840800000|2024-01-21 12:40:00|651.85|642.05|651.91|642.11|652.27|642.47|651.25|641.45|181
1705841100000|2024-01-21 12:45:00|652.01|642.21|652.19|642.39|652.54|642.74|651.81|642.01|181
1705841400000|2024-01-21 12:50:00|652.18|642.38|651.4|641.6|652.51|642.71|651.4|641.6|208
1705841700000|2024-01-21 12:55:00|651.37|641.57|650.67|640.87|651.62|641.82|650.53|640.73|167
1705842000000|2024-01-21 13:00:00|650.77|640.97|650.58|640.78|650.84|641.04|650.38|640.58|149
1705842300000|2024-01-21 13:05:00|650.54|640.74|651.6|641.8|652.25|642.45|650.54|640.74|259
1705842600000|2024-01-21 13:10:00|651.55|641.75|651.61|641.81|651.71|641.91|650.87|641.07|182
1705842900000|2024-01-21 13:15:00|651.63|641.83|650.7|640.9|651.8|642|650.41|640.61|186
1705843200000|2024-01-21 13:20:00|650.61|640.81|651.57|641.77|651.84|642.04|650.61|640.81|206
1705843500000|2024-01-21 13:25:00|651.43|641.63|651.86|642.06|651.98|642.18|651.28|641.48|144
1705843800000|2024-01-21 13:30:00|651.91|642.11|653|643.2|653.21|643.41|651.91|642.11|198
1705844100000|2024-01-21 13:35:00|652.97|643.17|652.2|642.4|653.26|643.46|652.06|642.26|188
1705844400000|2024-01-21 13:40:00|652.11|642.31|651.06|641.26|652.64|642.84|651.06|641.26|142
1705844700000|2024-01-21 13:45:00|651.11|641.31|651.93|642.13|652.07|642.27|650.91|641.11|149
1705845000000|2024-01-21 13:50:00|651.87|642.07|652.44|642.64|652.85|643.05|651.87|642.07|213
1705845300000|2024-01-21 13:55:00|652.48|642.68|652.34|642.54|652.52|642.72|651.81|642.01|178
1705845600000|2024-01-21 14:00:00|652.36|642.56|653.27|643.47|653.34|643.54|652.36|642.56|235
1705845900000|2024-01-21 14:05:00|653.32|643.52|654.2|644.4|654.27|644.47|652.96|643.16|168
1705846200000|2024-01-21 14:10:00|654.1|644.3|654.21|644.41|654.43|644.63|653.92|644.12|119
1705846500000|2024-01-21 14:15:00|654.35|644.55|653.07|643.27|654.68|644.88|652.99|643.19|314
1705846800000|2024-01-21 14:20:00|653.03|643.23|651.42|641.62|653.27|643.47|651.09|641.29|271
1705847100000|2024-01-21 14:25:00|651.36|641.56|652.21|642.41|652.35|642.55|651.36|641.56|265
1705847400000|2024-01-21 14:30:00|652.12|642.32|653.47|643.67|654.2|644.4|651.8|642|257
1705847700000|2024-01-21 14:35:00|653.41|643.61|653.75|643.95|653.92|644.12|653.02|643.22|247
1705848000000|2024-01-21 14:40:00|653.67|643.87|653.6|643.8|654.23|644.43|653.39|643.59|189
1705848300000|2024-01-21 14:45:00|653.52|643.72|655.02|645.22|655.09|645.29|653.52|643.72|238
1705848600000|2024-01-21 14:50:00|654.93|645.13|655.74|645.94|655.83|646.03|654.93|645.13|185
1705848900000|2024-01-21 14:55:00|655.76|645.96|655.62|645.82|655.78|645.98|655.4|645.6|169
1705849200000|2024-01-21 15:00:00|655.56|645.76|656.76|646.96|656.8|647|655.44|645.64|252
1705849500000|2024-01-21 15:05:00|656.75|646.95|657.34|647.54|657.67|647.87|656.75|646.95|250
1705849800000|2024-01-21 15:10:00|657.24|647.44|655.8|646|657.56|647.76|655.5|645.7|175
1705850100000|2024-01-21 15:15:00|655.72|645.92|654.96|645.16|656.01|646.21|654.86|645.06|226
1705850400000|2024-01-21 15:20:00|655.01|645.21|655.42|645.62|655.55|645.75|654.24|644.44|277
1705850700000|2024-01-21 15:25:00|655.47|645.67|654.73|644.93|655.64|645.84|654.31|644.51|304
1705851000000|2024-01-21 15:30:00|654.64|644.84|653.81|644.01|654.95|645.15|653.71|643.91|172
1705851300000|2024-01-21 15:35:00|653.71|643.91|650.04|640.24|653.79|643.99|648.91|639.11|433
1705851600000|2024-01-21 15:40:00|649.92|640.12|648.93|639.13|650.38|640.58|648.79|638.99|313
1705851900000|2024-01-21 15:45:00|648.82|639.02|650.8|641|650.82|641.02|648.14|638.34|361
1705852200000|2024-01-21 15:50:00|650.72|640.92|649.9|640.1|650.84|641.04|649.42|639.62|307
1705852500000|2024-01-21 15:55:00|649.79|639.99|649.24|639.44|650.36|640.56|649.15|639.35|274
1705852800000|2024-01-21 16:00:00|649.29|639.49|649.74|639.94|650.35|640.55|648.56|638.76|353
1705853100000|2024-01-21 16:05:00|649.67|639.87|649.19|639.39|650.02|640.22|648.28|638.48|364
1705853400000|2024-01-21 16:10:00|649.09|639.29|648.71|638.91|649.2|639.4|647.67|637.87|439
1705853700000|2024-01-21 16:15:00|648.76|638.96|648.15|638.35|648.89|639.09|647.87|638.07|338
1705854000000|2024-01-21 16:20:00|648.1|638.3|648.42|638.62|648.5|638.7|647.7|637.9|339
1705854300000|2024-01-21 16:25:00|648.43|638.63|647.24|637.44|648.48|638.68|646.53|636.73|426
1705854600000|2024-01-21 16:30:00|647.01|637.21|648.98|639.18|649.85|640.05|645.68|635.88|618
1705854900000|2024-01-21 16:35:00|648.88|639.08|650.07|640.27|650.7|640.9|648.48|638.68|468
1705855200000|2024-01-21 16:40:00|650.09|640.29|650.88|641.08|651.05|641.25|650.02|640.22|362
1705855500000|2024-01-21 16:45:00|650.89|641.09|650.48|640.68|651.44|641.64|650.01|640.21|429
1705855800000|2024-01-21 16:50:00|650.49|640.69|648.55|638.75|650.52|640.72|648.55|638.75|251
1705856100000|2024-01-21 16:55:00|648.56|638.76|648.76|638.96|649.01|639.21|647.7|637.9|242
1705856400000|2024-01-21 17:00:00|648.57|638.77|650.14|640.34|650.23|640.43|648.49|638.69|376
1705856700000|2024-01-21 17:05:00|650.02|640.22|650.73|640.93|651.18|641.38|650.02|640.22|340
1705857000000|2024-01-21 17:10:00|650.65|640.85|650.14|640.34|651.18|641.38|649.87|640.07|246
1705857300000|2024-01-21 17:15:00|650.08|640.28|649.87|640.07|650.43|640.63|649.83|640.03|249
1705857600000|2024-01-21 17:20:00|649.82|640.02|649.77|639.97|650.03|640.23|649.01|639.21|259
1705857900000|2024-01-21 17:25:00|649.82|640.02|650.8|641|651.06|641.26|649.62|639.82|239
1705858200000|2024-01-21 17:30:00|650.85|641.05|651.55|641.75|651.58|641.78|650.53|640.73|265
1705858500000|2024-01-21 17:35:00|651.51|641.71|650.33|640.53|651.57|641.77|650.12|640.32|201
1705858800000|2024-01-21 17:40:00|650.23|640.43|650.41|640.61|650.72|640.92|649.86|640.06|244
1705859100000|2024-01-21 17:45:00|650.33|640.53|650.59|640.79|650.96|641.16|649.93|640.13|184
1705859400000|2024-01-21 17:50:00|650.61|640.81|651.57|641.77|651.69|641.89|650.47|640.67|266
1705859700000|2024-01-21 17:55:00|651.5|641.7|651.62|641.82|651.73|641.93|651.22|641.42|193
1705860000000|2024-01-21 18:00:00|651.54|641.74|651.62|641.82|651.73|641.93|650.76|640.96|191
1705860300000|2024-01-21 18:05:00|651.54|641.74|651.11|641.31|651.92|642.12|651.02|641.22|161
1705860600000|2024-01-21 18:10:00|651.06|641.26|650.63|640.83|651.06|641.26|650|640.2|242
1705860900000|2024-01-21 18:15:00|650.52|640.72|651.7|641.9|652.02|642.22|650.08|640.28|262
1705861200000|2024-01-21 18:20:00|651.79|641.99|651.95|642.15|652.03|642.23|651.4|641.6|239
1705861500000|2024-01-21 18:25:00|651.89|642.09|651.41|641.61|651.97|642.17|651.24|641.44|210
1705861800000|2024-01-21 18:30:00|651.33|641.53|651.02|641.22|651.56|641.76|650.51|640.71|202
1705862100000|2024-01-21 18:35:00|651.04|641.24|650.61|640.81|651.6|641.8|650.52|640.72|201
1705862400000|2024-01-21 18:40:00|650.7|640.9|651.54|641.74|651.54|641.74|650.01|640.21|208
1705862700000|2024-01-21 18:45:00|651.43|641.63|650.24|640.44|651.52|641.72|650|640.2|214
1705863000000|2024-01-21 18:50:00|650.34|640.54|650.64|640.84|650.68|640.88|649.89|640.09|169
1705863300000|2024-01-21 18:55:00|650.59|640.79|651.22|641.42|651.74|641.94|650.59|640.79|102
1705863600000|2024-01-21 19:00:00|651.23|641.43|650.63|640.83|651.38|641.58|650.44|640.64|164
1705863900000|2024-01-21 19:05:00|650.6|640.8|651.49|641.69|651.5|641.7|649.97|640.17|217
1705864200000|2024-01-21 19:10:00|651.54|641.74|650.11|640.31|651.69|641.89|649.47|639.67|244
1705864500000|2024-01-21 19:15:00|650.21|640.41|650.81|641.01|650.9|641.1|650.2|640.4|195
1705864800000|2024-01-21 19:20:00|650.8|641|650.42|640.62|651.52|641.72|650.41|640.61|115
1705865100000|2024-01-21 19:25:00|650.52|640.72|649.61|639.81|650.52|640.72|649.49|639.69|218
1705865400000|2024-01-21 19:30:00|649.66|639.86|650.21|640.41|650.65|640.85|649.59|639.79|215
1705865700000|2024-01-21 19:35:00|650.15|640.35|650.66|640.86|650.98|641.18|650.03|640.23|206
1705866000000|2024-01-21 19:40:00|650.58|640.78|650.31|640.51|650.88|641.08|649.95|640.15|97
1705866300000|2024-01-21 19:45:00|650.18|640.38|649.42|639.62|650.79|640.99|649.07|639.27|243
1705866600000|2024-01-21 19:50:00|649.47|639.67|649.41|639.61|649.64|639.84|648.69|638.89|155
1705866900000|2024-01-21 19:55:00|649.46|639.66|650.03|640.23|650.03|640.23|649.36|639.56|113
1705867200000|2024-01-21 20:00:00|649.9|640.1|649.2|639.4|650.45|640.65|649.1|639.3|196
1705867500000|2024-01-21 20:05:00|649.12|639.32|649.3|639.5|649.73|639.93|648.81|639.01|202
1705867800000|2024-01-21 20:10:00|649.35|639.55|649.5|639.7|650|640.2|649.24|639.44|134
1705868100000|2024-01-21 20:15:00|649.52|639.72|650.18|640.38|650.21|640.41|649.34|639.54|179
1705868400000|2024-01-21 20:20:00|650.1|640.3|649.98|640.18|650.2|640.4|649.53|639.73|186
1705868700000|2024-01-21 20:25:00|649.89|640.09|649.33|639.53|650.01|640.21|649.11|639.31|199
1705869000000|2024-01-21 20:30:00|649.37|639.57|652.65|635.85|652.78|639.57|648.93|635.6|155
1705869300000|2024-01-21 20:35:00|652.63|635.83|652.63|635.83|653.1|636.3|652.39|635.59|184
1705869600000|2024-01-21 20:40:00|652.67|635.87|652.98|636.18|653.22|636.42|652.55|635.75|189
1705869900000|2024-01-21 20:45:00|653.03|636.23|651.41|634.61|653.16|636.36|651.13|634.33|303
1705870200000|2024-01-21 20:50:00|651.42|634.62|650.37|633.57|651.42|634.62|649.95|633.15|374
1705870500000|2024-01-21 20:55:00|650.25|633.45|650.47|633.67|650.8|634|649.88|633.08|258
1705870800000|2024-01-21 21:00:00|650.49|633.69|650.79|633.99|651.19|634.39|649.96|633.16|291
1705871100000|2024-01-21 21:05:00|650.72|633.92|650.72|633.92|651.72|634.92|650.31|633.51|241
1705871400000|2024-01-21 21:10:00|650.69|633.89|651.66|634.86|652.01|635.21|650.44|633.64|151
1705871700000|2024-01-21 21:15:00|651.56|634.76|652.88|636.08|652.89|636.09|651.56|634.76|145
1705872000000|2024-01-21 21:20:00|653.12|636.32|653.77|636.97|653.8|637|652.81|636.01|149
1705872300000|2024-01-21 21:25:00|653.68|636.88|653.77|636.97|653.77|636.97|653.24|636.44|105
1705872600000|2024-01-21 21:30:00|653.61|636.81|652.75|635.95|653.76|636.96|652.02|635.22|228
1705872900000|2024-01-21 21:35:00|652.72|635.92|652.93|636.13|652.95|636.15|652.36|635.56|192
1705873200000|2024-01-21 21:40:00|653.02|636.22|652.95|636.15|653.16|636.36|652.36|635.56|201
1705873500000|2024-01-21 21:45:00|652.96|636.16|652.37|635.57|653.69|636.89|652.22|635.42|276
1705873800000|2024-01-21 21:50:00|652.32|635.52|654.02|637.22|654.22|637.42|651.81|635.01|271
1705874100000|2024-01-21 21:55:00|654.09|637.29|654.6|637.8|654.65|637.85|653.8|637|238
1705874400000|2024-01-21 22:00:00|654.64|637.84|654.57|637.77|655.4|638.6|654.14|637.34|179
1705874700000|2024-01-21 22:05:00|654.45|637.65|654.89|638.09|655.02|638.22|654.19|637.39|189
1705875000000|2024-01-21 22:10:00|654.75|637.95|654.38|637.58|655.22|638.42|654.14|637.34|162
1705875300000|2024-01-21 22:15:00|654.43|637.63|653.39|636.59|654.43|637.63|653.17|636.37|160
1705875600000|2024-01-21 22:20:00|653.3|636.5|651.54|634.74|653.3|636.5|650.6|633.8|208
1705875900000|2024-01-21 22:25:00|651.49|634.69|651.94|635.14|652.2|635.4|650.94|634.14|182
1705876200000|2024-01-21 22:30:00|651.81|635.01|653.07|636.27|653.2|636.4|651.78|634.98|90
1705876500000|2024-01-21 22:35:00|652.93|636.13|651.78|634.98|653.35|636.55|651.7|634.9|108
1705876800000|2024-01-21 22:40:00|651.85|635.05|653.35|636.55|653.37|636.57|651.7|634.9|81
1705877100000|2024-01-21 22:45:00|653.22|636.42|652.71|635.91|653.38|636.58|652.54|635.74|90
1705877400000|2024-01-21 22:50:00|652.61|635.81|649.64|632.84|652.66|635.86|649.55|632.75|180
1705877700000|2024-01-21 22:55:00|649.61|632.81|649.96|633.16|650.07|633.27|649.12|632.32|159
1705878000000|2024-01-21 23:00:00|649.88|633.08|651.76|634.96|652.45|635.65|649.33|632.53|252
1705878300000|2024-01-21 23:05:00|651.64|634.84|650.55|633.75|651.92|635.12|650.28|633.48|326
1705878600000|2024-01-21 23:10:00|650.6|633.8|649.13|632.33|650.62|633.82|647.46|630.66|510
1705878900000|2024-01-21 23:15:00|649.12|632.32|649.7|632.9|650.31|633.51|648.97|632.17|450
1705879200000|2024-01-21 23:20:00|649.59|632.79|648.2|631.4|649.75|632.95|647.76|630.96|408
1705879500000|2024-01-21 23:25:00|648.1|631.3|649.08|632.28|649.59|632.79|647.96|631.16|506
1705879800000|2024-01-21 23:30:00|649.03|632.23|649|632.2|650.43|633.63|648.74|631.94|402
1705880100000|2024-01-21 23:35:00|648.87|632.07|648.05|631.25|649.06|632.26|647.89|631.09|242
1705880400000|2024-01-21 23:40:00|648.17|631.37|645.81|629.01|648.17|631.37|645.6|628.8|190
1705880700000|2024-01-21 23:45:00|645.66|628.86|646.15|629.35|647.37|630.57|645.66|628.86|221
1705881000000|2024-01-21 23:50:00|645.95|629.15|645.27|628.47|646.52|629.72|644.97|628.17|279
1705881300000|2024-01-21 23:55:00|645.28|628.48|646.31|629.51|646.47|629.67|645.15|628.35|181
1705881600000|2024-01-22 00:00:00|646.23|629.43|646.87|630.07|647.83|631.03|646.23|629.43|415
1705881900000|2024-01-22 00:05:00|646.85|630.05|647.43|630.63|647.49|630.69|646.49|629.69|278
1705882200000|2024-01-22 00:10:00|647.47|630.67|647.58|630.78|648.44|631.64|647.26|630.46|172
1705882500000|2024-01-22 00:15:00|647.51|630.71|648.1|631.3|648.56|631.76|647.34|630.54|221
1705882800000|2024-01-22 00:20:00|647.98|631.18|646.61|629.81|648.48|631.68|646.39|629.59|175
1705883100000|2024-01-22 00:25:00|646.55|629.75|644.26|627.46|646.58|629.78|643.06|626.26|440
1705883400000|2024-01-22 00:30:00|644.27|627.47|644.16|627.36|644.64|627.84|643.17|626.37|353
1705883700000|2024-01-22 00:35:00|644.19|627.39|643.49|626.69|644.64|627.84|642.29|625.49|418
1705884000000|2024-01-22 00:40:00|643.59|626.79|644.92|628.12|645|628.2|643.07|626.27|398
1705884300000|2024-01-22 00:45:00|644.97|628.17|646.89|630.09|648.29|631.49|644.97|628.17|511
1705884600000|2024-01-22 00:50:00|646.85|630.05|645.77|628.97|647.06|630.26|645.52|628.72|351
1705884900000|2024-01-22 00:55:00|645.76|628.96|645.54|628.74|645.91|629.11|644.67|627.87|303
1705885200000|2024-01-22 01:00:00|645.46|628.66|645.65|628.85|646.32|629.52|645.35|628.55|247
1705885500000|2024-01-22 01:05:00|645.6|628.8|646.18|629.38|646.92|630.12|645.51|628.71|201
1705885800000|2024-01-22 01:10:00|646.19|629.39|642.82|626.02|646.24|629.44|641.05|624.25|393
1705886100000|2024-01-22 01:15:00|642.97|626.17|642.18|625.38|643.46|626.66|639.99|623.19|773
1705886400000|2024-01-22 01:20:00|642.37|625.57|635.94|626.14|642.68|628.24|633.86|623.73|829
1705886700000|2024-01-22 01:25:00|635.82|626.02|634.76|624.96|635.92|626.12|633.93|624.13|636
1705887000000|2024-01-22 01:30:00|634.61|624.81|634.28|624.48|636.65|626.85|633.29|623.49|605
1705887300000|2024-01-22 01:35:00|634.39|624.59|636.76|626.96|637.4|627.6|633.9|624.1|676
1705887600000|2024-01-22 01:40:00|636.69|626.89|636.42|626.62|636.94|627.14|636.03|626.23|431
1705887900000|2024-01-22 01:45:00|636.29|626.49|636.36|626.56|638.65|628.85|636.09|626.29|505
1705888200000|2024-01-22 01:50:00|636.31|626.51|634.65|624.85|636.71|626.91|634.41|624.61|450
1705888500000|2024-01-22 01:55:00|634.56|624.76|634.72|624.92|635.05|625.25|633.29|623.49|472
1705888800000|2024-01-22 02:00:00|634.8|625|634.07|624.27|636.21|626.41|633.74|623.94|568
1705889100000|2024-01-22 02:05:00|633.96|624.16|634.57|624.77|635.28|625.48|633.03|623.23|525
1705889400000|2024-01-22 02:10:00|634.45|624.65|634.05|624.25|635.31|625.51|633.53|623.73|460
1705889700000|2024-01-22 02:15:00|634.15|624.35|635.77|625.97|636.34|626.54|633.96|624.16|384
1705890000000|2024-01-22 02:20:00|635.82|626.02|633.89|624.09|635.87|626.07|633.76|623.96|337
1705890300000|2024-01-22 02:25:00|633.79|623.99|633.32|623.52|634.36|624.56|633.04|623.24|361
1705890600000|2024-01-22 02:30:00|633.25|623.45|628.53|618.73|633.74|623.94|628.03|618.23|511
1705890900000|2024-01-22 02:35:00|628.68|618.88|630.48|620.68|630.92|621.12|628.53|618.73|535
1705891200000|2024-01-22 02:40:00|630.6|620.8|631.01|621.21|631.05|621.25|630.15|620.35|349
1705891500000|2024-01-22 02:45:00|630.91|621.11|627.75|617.95|631.13|621.33|627.23|617.43|643
1705891800000|2024-01-22 02:50:00|627.65|617.85|628.36|618.56|628.53|618.73|626.65|616.85|586
1705892100000|2024-01-22 02:55:00|628.27|618.47|628.74|618.94|630.1|620.3|628.24|618.44|438
1705892400000|2024-01-22 03:00:00|628.69|618.89|628.65|618.85|629.97|620.17|628.18|618.38|446
1705892700000|2024-01-22 03:05:00|628.75|618.95|629.15|619.35|629.18|619.38|627.96|618.16|327
1705893000000|2024-01-22 03:10:00|629.07|619.27|628.36|618.56|629.46|619.66|627.38|617.58|384
1705893300000|2024-01-22 03:15:00|628.22|618.42|627.11|617.31|629.02|619.22|626.42|616.62|535
1705893600000|2024-01-22 03:20:00|627.03|617.23|628.26|618.46|628.34|618.54|625.79|615.99|658
1705893900000|2024-01-22 03:25:00|628.24|618.44|628.85|619.05|629.45|619.65|628.24|618.44|504
1705894200000|2024-01-22 03:30:00|628.77|618.97|628.88|619.08|629.43|619.63|628.31|618.51|445
1705894500000|2024-01-22 03:35:00|628.78|618.98|628.59|618.79|628.91|619.11|627.29|617.49|469
1705894800000|2024-01-22 03:40:00|628.63|618.83|628.92|619.12|629.13|619.33|627.91|618.11|400
1705895100000|2024-01-22 03:45:00|628.85|619.05|629.94|620.14|629.95|620.15|628.27|618.47|453
1705895400000|2024-01-22 03:50:00|629.85|620.05|630.2|620.4|631.29|621.49|629.85|620.05|456
1705895700000|2024-01-22 03:55:00|630.12|620.32|630.55|620.75|630.82|621.02|630.07|620.27|299
1705896000000|2024-01-22 04:00:00|630.48|620.68|630.71|620.91|631.03|621.23|629.75|619.95|469
1705896300000|2024-01-22 04:05:00|630.63|620.83|628.99|619.19|630.78|620.98|628.26|618.46|565
1705896600000|2024-01-22 04:10:00|629.04|619.24|629.78|619.98|630.38|620.58|628.41|618.61|702
1705896900000|2024-01-22 04:15:00|629.73|619.93|628.96|619.16|629.93|620.13|628.26|618.46|628
1705897200000|2024-01-22 04:20:00|628.86|619.06|628.29|618.49|629.43|619.63|627.63|617.83|499
1705897500000|2024-01-22 04:25:00|628.37|618.57|629.68|619.88|630.7|620.9|628.07|618.27|442
1705897800000|2024-01-22 04:30:00|629.6|619.8|630.77|620.97|630.93|621.13|628.91|619.11|373
1705898100000|2024-01-22 04:35:00|630.72|620.92|628|618.2|630.72|620.92|627.92|618.12|315
1705898400000|2024-01-22 04:40:00|628.11|618.31|628.81|619.01|628.93|619.13|627.07|617.27|416
1705898700000|2024-01-22 04:45:00|628.86|619.06|628.25|618.45|629.39|619.59|627.71|617.91|481
1705899000000|2024-01-22 04:50:00|628.12|618.32|627.99|618.19|628.51|618.71|627.39|617.59|562
1705899300000|2024-01-22 04:55:00|627.96|618.16|626.09|616.29|628.56|618.76|626.04|616.24|541
1705899600000|2024-01-22 05:00:00|626.04|616.24|627.8|618|628.87|619.07|622.29|612.49|918
1705899900000|2024-01-22 05:05:00|627.9|618.1|627.25|617.45|629|619.2|627.05|617.25|501
1705900200000|2024-01-22 05:10:00|627.3|617.5|629.16|619.36|629.44|619.64|627.3|617.5|417
1705900500000|2024-01-22 05:15:00|629.08|619.28|629.99|620.19|630.53|620.73|629.02|619.22|565
1705900800000|2024-01-22 05:20:00|630.07|620.27|630.72|620.92|630.87|621.07|629.65|619.85|351
1705901100000|2024-01-22 05:25:00|630.67|620.87|630.83|621.03|631.35|621.55|630.2|620.4|380
1705901400000|2024-01-22 05:30:00|630.8|621|630.71|620.91|631.36|621.56|630.31|620.51|408
1705901700000|2024-01-22 05:35:00|630.67|620.87|631.39|621.59|631.39|621.59|630.37|620.57|334
1705902000000|2024-01-22 05:40:00|631.36|621.56|631.24|621.44|631.72|621.92|630.75|620.95|284
1705902300000|2024-01-22 05:45:00|631.2|621.4|631.93|622.13|632.19|622.39|631.05|621.25|298
1705902600000|2024-01-22 05:50:00|631.98|622.18|632.52|622.72|632.62|622.82|631.55|621.75|256
1705902900000|2024-01-22 05:55:00|632.46|622.66|632.46|622.66|632.59|622.79|632.07|622.27|213
1705903200000|2024-01-22 06:00:00|632.51|622.71|632.29|622.49|632.55|622.75|631.86|622.06|293
1705903500000|2024-01-22 06:05:00|632.31|622.51|632.36|622.56|632.79|622.99|631.49|621.69|291
1705903800000|2024-01-22 06:10:00|632.27|622.47|632.56|622.76|632.56|622.76|632.05|622.25|226
1705904100000|2024-01-22 06:15:00|632.47|622.67|631.36|621.56|632.62|622.82|631.06|621.26|287
1705904400000|2024-01-22 06:20:00|631.28|621.48|631.15|621.35|631.9|622.1|630.55|620.75|260
1705904700000|2024-01-22 06:25:00|631.2|621.4|631.88|622.08|632.12|622.32|630.6|620.8|279
1705905000000|2024-01-22 06:30:00|631.84|622.04|632.08|622.28|633.67|623.87|631.67|621.87|416
1705905300000|2024-01-22 06:35:00|632.16|622.36|633.64|623.84|634.22|624.42|631.86|622.06|378
1705905600000|2024-01-22 06:40:00|633.52|623.72|634.45|624.65|635.02|625.22|633.52|623.72|365
1705905900000|2024-01-22 06:45:00|634.35|624.55|635.86|626.06|635.87|626.07|634.2|624.4|260
1705906200000|2024-01-22 06:50:00|635.77|625.97|634.62|624.82|635.84|626.04|634.54|624.74|334
1705906500000|2024-01-22 06:55:00|634.6|624.8|634.35|624.55|634.95|625.15|634.11|624.31|235
1705906800000|2024-01-22 07:00:00|634.4|624.6|633.94|624.14|634.62|624.82|633.68|623.88|279
1705907100000|2024-01-22 07:05:00|633.85|624.05|634.6|624.8|634.6|624.8|633.45|623.65|127
1705907400000|2024-01-22 07:10:00|634.65|624.85|634.67|624.87|635.17|625.37|633.78|623.98|276
1705907700000|2024-01-22 07:15:00|634.57|624.77|634.88|625.08|634.88|625.08|633.63|623.83|245
1705908000000|2024-01-22 07:20:00|634.78|624.98|634.51|624.71|635.61|625.81|634.46|624.66|253
1705908300000|2024-01-22 07:25:00|634.58|624.78|634.38|624.58|634.95|625.15|634.07|624.27|239
1705908600000|2024-01-22 07:30:00|634.34|624.54|635.64|625.84|635.74|625.94|633.96|624.16|207
1705908900000|2024-01-22 07:35:00|635.63|625.83|633.9|624.1|635.7|625.9|633.86|624.06|248
1705909200000|2024-01-22 07:40:00|633.95|624.15|635.1|625.3|635.48|625.68|633.49|623.69|296
1705909500000|2024-01-22 07:45:00|635.07|625.27|635.45|625.65|635.96|626.16|635.07|625.27|284
1705909800000|2024-01-22 07:50:00|635.52|625.72|634.51|624.71|635.8|626|634.35|624.55|373
1705910100000|2024-01-22 07:55:00|634.62|624.82|635.25|625.45|635.25|625.45|633.92|624.12|379
1705910400000|2024-01-22 08:00:00|635.19|625.39|633.74|623.94|635.19|625.39|633.51|623.71|517
1705910700000|2024-01-22 08:05:00|633.69|623.89|632.18|622.38|633.7|623.9|631.39|621.59|576
1705911000000|2024-01-22 08:10:00|632.04|622.24|631.49|621.69|633.18|623.38|631.23|621.43|537
1705911300000|2024-01-22 08:15:00|631.44|621.64|630.51|620.71|631.47|621.67|630.2|620.4|405
1705911600000|2024-01-22 08:20:00|630.4|620.6|629.59|619.79|630.54|620.74|628.81|619.01|397
1705911900000|2024-01-22 08:25:00|629.64|619.84|628.99|619.19|630.18|620.38|628.81|619.01|314
1705912200000|2024-01-22 08:30:00|629.04|619.24|627|617.2|629.1|619.3|626.7|616.9|497
1705912500000|2024-01-22 08:35:00|626.86|617.06|625.35|615.55|627.85|618.05|624.65|614.85|571
1705912800000|2024-01-22 08:40:00|625.28|615.48|623.9|614.1|626.58|616.78|623.36|613.56|712
1705913100000|2024-01-22 08:45:00|623.78|613.98|626.91|617.11|626.96|617.16|623.3|613.5|629
1705913400000|2024-01-22 08:50:00|626.96|617.16|627.13|617.33|628.73|618.93|626.67|616.87|460
1705913700000|2024-01-22 08:55:00|627.02|617.22|627.22|617.42|628.39|618.59|626.85|617.05|485
1705914000000|2024-01-22 09:00:00|627.09|617.29|626.27|616.47|627.23|617.43|624.61|614.81|481
1705914300000|2024-01-22 09:05:00|626.17|616.37|627.59|617.79|627.68|617.88|624.75|614.95|474
1705914600000|2024-01-22 09:10:00|627.53|617.73|626.97|617.17|628.16|618.36|626.71|616.91|369
1705914900000|2024-01-22 09:15:00|626.87|617.07|628.34|618.54|628.34|618.54|625.93|616.13|412
1705915200000|2024-01-22 09:20:00|628.44|618.64|628.88|619.08|629.37|619.57|628.22|618.42|280
1705915500000|2024-01-22 09:25:00|628.78|618.98|628.5|618.7|629.33|619.53|628.36|618.56|335
1705915800000|2024-01-22 09:30:00|628.6|618.8|626.85|617.05|628.74|618.94|626.17|616.37|412
1705916100000|2024-01-22 09:35:00|626.75|616.95|624.9|615.1|627|617.2|624.53|614.73|423
1705916400000|2024-01-22 09:40:00|624.8|615|626.25|616.45|626.59|616.79|624.53|614.73|575
1705916700000|2024-01-22 09:45:00|626.15|616.35|622.54|612.74|626.42|616.62|622.04|612.24|571
1705917000000|2024-01-22 09:50:00|622.51|612.71|620.87|611.07|622.59|612.79|618.43|608.63|785
1705917300000|2024-01-22 09:55:00|620.82|611.02|620.22|610.42|621.35|611.55|619.59|609.79|821
1705917600000|2024-01-22 10:00:00|620.17|610.37|620.7|610.9|622|612.2|619.28|609.48|806
1705917900000|2024-01-22 10:05:00|620.75|610.95|621.99|612.19|622.68|612.88|619.8|610|540
1705918200000|2024-01-22 10:10:00|622.04|612.24|622.44|612.64|623.49|613.69|621.46|611.66|585
1705918500000|2024-01-22 10:15:00|622.39|612.59|620.56|610.76|622.88|613.08|619.93|610.13|611
1705918800000|2024-01-22 10:20:00|620.49|610.69|620.62|610.82|621.41|611.61|619.89|610.09|701
1705919100000|2024-01-22 10:25:00|620.49|610.69|615.36|605.56|621.08|611.28|613.36|603.56|910
1705919400000|2024-01-22 10:30:00|615.41|605.61|620.38|610.58|620.71|610.91|615.41|605.61|854
1705919700000|2024-01-22 10:35:00|620.28|610.48|620.86|611.06|621.18|611.38|619.1|609.3|614
1705920000000|2024-01-22 10:40:00|620.77|610.97|623.08|613.28|623.99|614.19|620.49|610.69|526
1705920300000|2024-01-22 10:45:00|623.03|613.23|622.14|612.34|623.39|613.59|621.45|611.65|515
1705920600000|2024-01-22 10:50:00|622.04|612.24|621.58|611.78|622.21|612.41|620.96|611.16|404
1705920900000|2024-01-22 10:55:00|621.53|611.73|622.86|613.06|623.12|613.32|621.23|611.43|470
1705921200000|2024-01-22 11:00:00|622.82|613.02|622.08|612.28|624.09|614.29|621.67|611.87|430
1705921500000|2024-01-22 11:05:00|622.03|612.23|624.12|614.32|624.84|615.04|621.79|611.99|569
1705921800000|2024-01-22 11:10:00|624.08|614.28|623.68|613.88|624.08|614.28|622.72|612.92|383
1705922100000|2024-01-22 11:15:00|623.61|613.81|622.89|613.09|623.96|614.16|622.6|612.8|440
1705922400000|2024-01-22 11:20:00|622.94|613.14|623.59|613.79|623.6|613.8|622.76|612.96|342
1705922700000|2024-01-22 11:25:00|623.54|613.74|623.56|613.76|623.71|613.91|622.7|612.9|354
1705923000000|2024-01-22 11:30:00|623.61|613.81|626.08|616.28|628.11|618.31|623.07|613.27|542
1705923300000|2024-01-22 11:35:00|625.98|616.18|625.49|615.69|626.51|616.71|624.27|614.47|592
1705923600000|2024-01-22 11:40:00|625.54|615.74|624.91|615.11|625.54|615.74|624.31|614.51|502
1705923900000|2024-01-22 11:45:00|624.86|615.06|626.45|616.65|626.51|616.71|624.41|614.61|362
1705924200000|2024-01-22 11:50:00|626.46|616.66|627.01|617.21|627.01|617.21|625.93|616.13|299
1705924500000|2024-01-22 11:55:00|626.93|617.13|625.17|615.37|627.03|617.23|625.17|615.37|378
1705924800000|2024-01-22 12:00:00|625.09|615.29|624.07|614.27|625.31|615.51|623.64|613.84|438
1705925100000|2024-01-22 12:05:00|624.12|614.32|623.25|613.45|624.45|614.65|623.2|613.4|425
1705925400000|2024-01-22 12:10:00|623.3|613.5|622.09|612.29|623.92|614.12|621.94|612.14|429
1705925700000|2024-01-22 12:15:00|622|612.2|622.54|612.74|622.86|613.06|621.44|611.64|474
1705926000000|2024-01-22 12:20:00|622.42|612.62|622.73|612.93|623.5|613.7|622.1|612.3|222
1705926300000|2024-01-22 12:25:00|622.83|613.03|621.27|611.47|622.88|613.08|621.03|611.23|132
1705926600000|2024-01-22 12:30:00|621.3|611.5|620.45|610.65|621.82|612.02|619.83|610.03|225
1705926900000|2024-01-22 12:35:00|620.55|610.75|620.55|610.75|621.35|611.55|620.46|610.66|201
1705927200000|2024-01-22 12:40:00|620.6|610.8|620.74|610.94|621.18|611.38|619.33|609.53|180
1705927500000|2024-01-22 12:45:00|620.79|610.99|622.43|612.63|622.43|612.63|620.27|610.47|208
1705927800000|2024-01-22 12:50:00|622.44|612.64|621.75|611.95|622.58|612.78|621.55|611.75|157
1705928100000|2024-01-22 12:55:00|621.61|611.81|621.4|611.6|621.9|612.1|620.67|610.87|337
1705928400000|2024-01-22 13:00:00|621.45|611.65|623.49|613.69|624|614.2|621.35|611.55|255
1705928700000|2024-01-22 13:05:00|623.44|613.64|625.43|615.63|626.17|616.37|622.17|612.37|391
1705929000000|2024-01-22 13:10:00|625.53|615.73|626.5|616.7|627.46|617.66|625.43|615.63|564
1705929300000|2024-01-22 13:15:00|626.55|616.75|626.8|617|627.04|617.24|625.66|615.86|446
1705929600000|2024-01-22 13:20:00|626.77|616.97|626.41|616.61|628.4|618.6|626.2|616.4|424
1705929900000|2024-01-22 13:25:00|626.36|616.56|626.26|616.46|626.89|617.09|625.78|615.98|336
1705930200000|2024-01-22 13:30:00|626.36|616.56|624.54|614.74|626.36|616.56|624.05|614.25|377
1705930500000|2024-01-22 13:35:00|624.55|614.75|623.57|613.77|624.68|614.88|623.33|613.53|298
1705930800000|2024-01-22 13:40:00|623.62|613.82|622.38|612.58|623.62|613.82|622.36|612.56|234
1705931100000|2024-01-22 13:45:00|622.33|612.53|623.38|613.58|624.5|614.7|622.3|612.5|306
1705931400000|2024-01-22 13:50:00|623.39|613.59|623.36|613.56|623.89|614.09|622.96|613.16|196
1705931700000|2024-01-22 13:55:00|623.41|613.61|623.46|613.66|623.85|614.05|623.16|613.36|151
1705932000000|2024-01-22 14:00:00|623.51|613.71|623.59|613.79|624.24|614.44|623.44|613.64|354
1705932300000|2024-01-22 14:05:00|623.61|613.81|623.29|613.49|624.28|614.48|622.57|612.77|398
1705932600000|2024-01-22 14:10:00|623.3|613.5|621.7|611.9|623.39|613.59|621.6|611.8|259
1705932900000|2024-01-22 14:15:00|621.55|611.75|619.35|609.55|622.39|612.59|619|609.2|350
1705933200000|2024-01-22 14:20:00|619.3|609.5|619.95|610.15|620.85|611.05|619.1|609.3|361
1705933500000|2024-01-22 14:25:00|619.9|610.1|618.9|609.1|620.95|611.15|618.9|609.1|295
1705933800000|2024-01-22 14:30:00|618.75|608.95|621.9|612.1|622.05|612.25|618.75|608.95|387
1705934100000|2024-01-22 14:35:00|621.95|612.15|621.35|611.55|622.01|612.21|620.75|610.95|418
1705934400000|2024-01-22 14:40:00|621.3|611.5|619.5|609.7|621.48|611.68|619.5|609.7|296
1705934700000|2024-01-22 14:45:00|619.45|609.65|615.59|605.79|619.45|609.65|615.1|605.3|344
1705935000000|2024-01-22 14:50:00|615.5|605.7|617.7|607.9|618.05|608.25|615.35|605.55|307
1705935300000|2024-01-22 14:55:00|617.75|607.95|618.8|609|619.55|609.75|617.7|607.9|284
1705935600000|2024-01-22 15:00:00|618.95|609.15|617.65|607.85|619.29|609.49|617.6|607.8|255
1705935900000|2024-01-22 15:05:00|617.6|607.8|614.44|604.64|617.6|607.8|613.3|603.5|548
1705936200000|2024-01-22 15:10:00|614.46|604.66|615.88|606.08|616.1|606.3|614.39|604.59|526
1705936500000|2024-01-22 15:15:00|615.93|606.13|612|602.2|616.08|606.28|610.4|600.6|505
1705936800000|2024-01-22 15:20:00|612.05|602.25|610.75|600.95|612.55|602.75|609.2|599.4|808
1705937100000|2024-01-22 15:25:00|610.85|601.05|612.01|602.21|612.8|603|610.4|600.6|666
1705937400000|2024-01-22 15:30:00|612.06|602.26|612.63|602.83|613|603.2|610.55|600.75|831
1705937700000|2024-01-22 15:35:00|612.73|602.93|613.91|604.11|615|605.2|611.95|602.15|739
1705938000000|2024-01-22 15:40:00|613.94|604.14|614.58|604.78|615|605.2|613.91|604.11|460
1705938300000|2024-01-22 15:45:00|614.68|604.88|617.02|607.22|617.86|608.06|614.53|604.73|668
1705938600000|2024-01-22 15:50:00|617|607.2|618.76|608.96|619.09|609.29|616.21|606.41|744
1705938900000|2024-01-22 15:55:00|618.68|608.88|618.65|608.85|618.98|609.18|617.35|607.55|703
1705939200000|2024-01-22 16:00:00|618.56|608.76|620.53|610.73|620.87|611.07|617.09|607.29|756
1705939500000|2024-01-22 16:05:00|620.48|610.68|618.89|609.09|620.53|610.73|618.76|608.96|598
1705939800000|2024-01-22 16:10:00|618.8|609|617.66|607.86|618.83|609.03|616.35|606.55|731
1705940100000|2024-01-22 16:15:00|617.59|607.79|616.97|607.17|618.46|608.66|616.97|607.17|661
1705940400000|2024-01-22 16:20:00|617.05|607.25|617.65|607.85|618.02|608.22|616.58|606.78|618
1705940700000|2024-01-22 16:25:00|617.6|607.8|616.08|606.28|617.97|608.17|615.88|606.08|546
1705941000000|2024-01-22 16:30:00|616.11|606.31|615.34|605.54|616.49|606.69|614.76|604.96|721
1705941300000|2024-01-22 16:35:00|615.3|605.5|615.51|605.71|616.62|606.82|614.82|605.02|718
1705941600000|2024-01-22 16:40:00|615.39|605.59|616.71|606.91|617.34|607.54|615.38|605.58|606
1705941900000|2024-01-22 16:45:00|616.6|606.8|617.34|607.54|617.54|607.74|615.8|606|627
1705942200000|2024-01-22 16:50:00|617.35|607.55|617.7|607.9|618.31|608.51|617.25|607.45|555
1705942500000|2024-01-22 16:55:00|617.75|607.95|615.86|606.06|618.18|608.38|615.6|605.8|582
1705942800000|2024-01-22 17:00:00|615.96|606.16|616.94|607.14|617.51|607.71|615.18|605.38|540
1705943100000|2024-01-22 17:05:00|616.99|607.19|615.15|605.35|617.36|607.56|614.15|604.35|732
1705943400000|2024-01-22 17:10:00|615.04|605.24|617.58|607.78|618.26|608.46|614.51|604.71|744
1705943700000|2024-01-22 17:15:00|617.5|607.7|617.04|607.24|618.9|609.1|616.65|606.85|677
1705944000000|2024-01-22 17:20:00|616.99|607.19|617.06|607.26|617.44|607.64|616.15|606.35|548
1705944300000|2024-01-22 17:25:00|617.01|607.21|615.24|605.44|617.08|607.28|615.15|605.35|500
1705944600000|2024-01-22 17:30:00|615.17|605.37|615.62|605.82|616.08|606.28|614.3|604.5|508
1705944900000|2024-01-22 17:35:00|615.58|605.78|617.46|607.66|618.18|608.38|615.58|605.78|453
1705945200000|2024-01-22 17:40:00|617.37|607.57|619.75|609.95|620.4|610.6|617.28|607.48|545
1705945500000|2024-01-22 17:45:00|619.66|609.86|619.93|610.13|620.48|610.68|618.61|608.81|529
1705945800000|2024-01-22 17:50:00|619.88|610.08|619.7|609.9|620.48|610.68|619.31|609.51|436
1705946100000|2024-01-22 17:55:00|619.62|609.82|618.77|608.97|619.75|609.95|618.24|608.44|376
1705946400000|2024-01-22 18:00:00|618.72|608.92|617.9|608.1|618.79|608.99|616.81|607.01|476
1705946700000|2024-01-22 18:05:00|617.84|608.04|617.34|607.54|618.22|608.42|616.54|606.74|508
1705947000000|2024-01-22 18:10:00|617.27|607.47|617.15|607.35|617.79|607.99|616.79|606.99|395
1705947300000|2024-01-22 18:15:00|617.2|607.4|618.94|609.14|620.35|610.55|617.03|607.23|508
1705947600000|2024-01-22 18:20:00|618.88|609.08|618.39|608.59|619.59|609.79|617.8|608|631
1705947900000|2024-01-22 18:25:00|618.42|608.62|617.73|607.93|619.41|609.61|617.43|607.63|548
1705948200000|2024-01-22 18:30:00|617.64|607.84|618.49|608.69|618.92|609.12|617.6|607.8|513
1705948500000|2024-01-22 18:35:00|618.41|608.61|618.28|608.48|618.96|609.16|618.04|608.24|391
1705948800000|2024-01-22 18:40:00|618.2|608.4|615.54|605.74|618.63|608.83|615.25|605.45|439
1705949100000|2024-01-22 18:45:00|615.49|605.69|613.25|603.45|616.01|606.21|611.5|601.7|799
1705949400000|2024-01-22 18:50:00|613.31|603.51|618.02|608.22|618.25|608.45|612.56|602.76|884
1705949700000|2024-01-22 18:55:00|618.13|608.33|617.23|607.43|618.95|609.15|616.93|607.13|787
1705950000000|2024-01-22 19:00:00|617.26|607.46|619.23|609.43|620.23|610.43|615.98|606.18|838
1705950300000|2024-01-22 19:05:00|619.28|609.48|617.15|607.35|619.65|609.85|616.77|606.97|681
1705950600000|2024-01-22 19:10:00|617.13|607.33|614.09|604.29|617.56|607.76|613.93|604.13|672
1705950900000|2024-01-22 19:15:00|614.04|604.24|613.15|603.35|614.22|604.42|609.45|599.65|985
1705951200000|2024-01-22 19:20:00|613.1|603.3|613.27|603.47|614.24|604.44|611.45|601.65|973
1705951500000|2024-01-22 19:25:00|613.23|603.43|609.46|599.66|615.13|605.33|608.74|598.94|1004
1705951800000|2024-01-22 19:30:00|609.51|599.71|608.74|598.94|610.66|600.86|606.88|597.08|1065
1705952100000|2024-01-22 19:35:00|608.79|598.99|607.35|597.55|609.68|599.88|607.06|597.26|981
1705952400000|2024-01-22 19:40:00|607.53|597.73|604.74|594.94|607.62|597.82|601.53|591.73|1099
1705952700000|2024-01-22 19:45:00|604.75|594.95|606.75|596.95|607.3|597.5|603.98|594.18|1029
1705953000000|2024-01-22 19:50:00|606.68|596.88|608.81|599.01|609.29|599.49|606.68|596.88|902
1705953300000|2024-01-22 19:55:00|608.73|598.93|609.72|599.92|609.79|599.99|607.96|598.16|763
1705953600000|2024-01-22 20:00:00|609.7|599.9|610.7|600.9|611.92|602.12|608.68|598.88|828
1705953900000|2024-01-22 20:05:00|610.52|600.72|611.57|601.77|611.91|602.11|609.64|599.84|716
1705954200000|2024-01-22 20:10:00|611.44|601.64|613.25|603.45|613.56|603.76|611.44|601.64|836
1705954500000|2024-01-22 20:15:00|613.15|603.35|614.13|604.33|615.38|605.58|613.15|603.35|729
1705954800000|2024-01-22 20:20:00|614.09|604.29|616.58|606.78|616.73|606.93|613.52|603.72|558
1705955100000|2024-01-22 20:25:00|616.49|606.69|617.77|607.97|618.89|609.09|616.42|606.62|690
1705955400000|2024-01-22 20:30:00|617.7|607.9|618.13|608.33|618.35|608.55|616.33|606.53|628
1705955700000|2024-01-22 20:35:00|618.12|608.32|617.99|608.19|618.74|608.94|617.75|607.95|515
1705956000000|2024-01-22 20:40:00|617.94|608.14|616.77|606.97|618.08|608.28|616.26|606.46|516
1705956300000|2024-01-22 20:45:00|616.75|606.95|615.68|605.88|617.73|607.93|615.67|605.87|492
1705956600000|2024-01-22 20:50:00|615.78|605.98|614.7|604.9|616.11|606.31|614.56|604.76|577
1705956900000|2024-01-22 20:55:00|614.75|604.95|614.93|605.13|615.13|605.33|613.45|603.65|651
1705957200000|2024-01-22 21:00:00|614.88|605.08|612.12|602.32|615.18|605.38|611.48|601.68|625
1705957500000|2024-01-22 21:05:00|612.07|602.27|613.08|603.28|613.74|603.94|611.91|602.11|637
1705957800000|2024-01-22 21:10:00|613.05|603.25|611.79|601.99|613.31|603.51|611.6|601.8|467
1705958100000|2024-01-22 21:15:00|611.76|601.96|612.8|603|612.83|603.03|611.44|601.64|396
1705958400000|2024-01-22 21:20:00|612.77|602.97|614.06|604.26|615.07|605.27|612.77|602.97|514
1705958700000|2024-01-22 21:25:00|614.11|604.31|613.36|603.56|614.28|604.48|612.64|602.84|398
1705959000000|2024-01-22 21:30:00|613.37|603.57|612.63|602.83|613.52|603.72|612.52|602.72|286
1705959300000|2024-01-22 21:35:00|612.58|602.78|611.06|601.26|612.58|602.78|610.37|600.57|494
1705959600000|2024-01-22 21:40:00|610.96|601.16|611.24|601.44|611.76|601.96|610.19|600.39|555
1705959900000|2024-01-22 21:45:00|611.23|601.43|612.03|602.23|612.22|602.42|610.49|600.69|578
1705960200000|2024-01-22 21:50:00|612.08|602.28|613.02|603.22|613.48|603.68|611.92|602.12|381
1705960500000|2024-01-22 21:55:00|612.97|603.17|611.36|601.56|613.13|603.33|611.2|601.4|482
1705960800000|2024-01-22 22:00:00|611.27|601.47|611.84|602.04|612.63|602.83|610.3|600.5|666
1705961100000|2024-01-22 22:05:00|611.89|602.09|613.27|603.47|613.48|603.68|611.56|601.76|507
1705961400000|2024-01-22 22:10:00|613.16|603.36|613.37|603.57|614.43|604.63|613.09|603.29|508
1705961700000|2024-01-22 22:15:00|613.27|603.47|613.06|603.26|614.34|604.54|612.88|603.08|368
1705962000000|2024-01-22 22:20:00|613.07|603.27|610.98|601.18|613.07|603.27|610.78|600.98|407
1705962300000|2024-01-22 22:25:00|610.84|601.04|610.92|601.12|611.5|601.7|610|600.2|374
1705962600000|2024-01-22 22:30:00|610.8|601|609.97|600.17|611.65|601.85|609.72|599.92|320
1705962900000|2024-01-22 22:35:00|609.94|600.14|609.08|599.28|610.78|600.98|608.89|599.09|382
1705963200000|2024-01-22 22:40:00|609.03|599.23|607.45|597.65|609.04|599.24|606.61|596.81|348
1705963500000|2024-01-22 22:45:00|607.37|597.57|607.75|597.95|607.75|597.95|604.7|594.9|432
1705963800000|2024-01-22 22:50:00|607.81|598.01|609.55|599.75|610.11|600.31|607.68|597.88|387
1705964100000|2024-01-22 22:55:00|609.57|599.77|609.87|600.07|610.3|600.5|609.24|599.44|230
1705964400000|2024-01-22 23:00:00|609.77|599.97|611.66|601.86|611.69|601.89|609.49|599.69|354
1705964700000|2024-01-22 23:05:00|611.69|601.89|609.69|599.89|612.14|602.34|608.92|599.12|489
1705965000000|2024-01-22 23:10:00|609.61|599.81|609.42|599.62|609.89|600.09|608.77|598.97|437
1705965300000|2024-01-22 23:15:00|609.34|599.54|608.61|598.81|609.76|599.96|607.65|597.85|475
1705965600000|2024-01-22 23:20:00|608.56|598.76|607.68|597.88|608.72|598.92|607.56|597.76|419
1705965900000|2024-01-22 23:25:00|607.58|597.78|608.73|598.93|608.79|598.99|607.03|597.23|495
1705966200000|2024-01-22 23:30:00|608.65|598.85|608.8|599|609.48|599.68|608.46|598.66|428
1705966500000|2024-01-22 23:35:00|608.72|598.92|608.55|598.75|610.13|600.33|608.02|598.22|442
1705966800000|2024-01-22 23:40:00|608.44|598.64|607.91|598.11|608.62|598.82|607.17|597.37|503
1705967100000|2024-01-22 23:45:00|608.01|598.21|608.34|598.54|609.55|599.75|607.8|598|495
1705967400000|2024-01-22 23:50:00|608.31|598.51|608.93|599.13|608.99|599.19|608.13|598.33|471
1705967700000|2024-01-22 23:55:00|608.95|599.15|609.12|599.32|609.12|599.32|608.44|598.64|438
1705968000000|2024-01-23 00:00:00|609.03|599.23|610.27|600.47|610.68|600.88|608.6|598.8|612
1705968300000|2024-01-23 00:05:00|610.16|600.36|611.77|601.97|611.77|601.97|610.05|600.25|551
1705968600000|2024-01-23 00:10:00|611.73|601.93|611.63|601.83|612.51|602.71|610.53|600.73|529
1705968900000|2024-01-23 00:15:00|611.57|601.77|612.93|603.13|613.38|603.58|611.34|601.54|509
1705969200000|2024-01-23 00:20:00|612.98|603.18|613.14|603.34|613.66|603.86|612.28|602.48|399
1705969500000|2024-01-23 00:25:00|613.09|603.29|612.25|602.45|613.73|603.93|611.54|601.74|459
1705969800000|2024-01-23 00:30:00|612.3|602.5|613.9|604.1|614.23|604.43|611.95|602.15|393
1705970100000|2024-01-23 00:35:00|613.8|604|612.01|602.21|614.26|604.46|611.29|601.49|481
1705970400000|2024-01-23 00:40:00|611.93|602.13|610.4|600.6|611.98|602.18|608.49|598.69|651
1705970700000|2024-01-23 00:45:00|610.37|600.57|612.17|602.37|613.27|603.47|609.65|599.85|661
1705971000000|2024-01-23 00:50:00|612.2|602.4|613.89|604.09|614.42|604.62|611.97|602.17|501
1705971300000|2024-01-23 00:55:00|613.98|604.18|613.56|603.76|614.32|604.52|613.08|603.28|379
1705971600000|2024-01-23 01:00:00|613.61|603.81|613.84|604.04|615.12|605.32|613.06|603.26|480
1705971900000|2024-01-23 01:05:00|613.89|604.09|613.69|603.89|614.85|605.05|613.29|603.49|416
1705972200000|2024-01-23 01:10:00|613.59|603.79|614.64|604.84|615.02|605.22|612.52|602.72|396
1705972500000|2024-01-23 01:15:00|614.69|604.89|615.25|605.45|615.43|605.63|614.6|604.8|210
1705972800000|2024-01-23 01:20:00|615.13|605.33|614.18|604.38|615.62|605.82|613.78|603.98|443
1705973100000|2024-01-23 01:25:00|614|604.2|613.86|604.06|614.31|604.51|613.49|603.69|392
1705973400000|2024-01-23 01:30:00|613.79|603.99|612.59|602.79|614.21|604.41|612|602.2|519
1705973700000|2024-01-23 01:35:00|612.49|602.69|612.18|602.38|612.67|602.87|611.28|601.48|488
1705974000000|2024-01-23 01:40:00|612.11|602.31|613.48|603.68|614.07|604.27|611.81|602.01|475
1705974300000|2024-01-23 01:45:00|613.4|603.6|613.73|603.93|613.75|603.95|612.64|602.84|386
1705974600000|2024-01-23 01:50:00|613.65|603.85|613.96|604.16|614.06|604.26|613.19|603.39|360
1705974900000|2024-01-23 01:55:00|614.06|604.26|614.39|604.59|615.38|605.58|613.98|604.18|338
1705975200000|2024-01-23 02:00:00|614.32|604.52|615.27|605.47|615.39|605.59|613.44|603.64|412
1705975500000|2024-01-23 02:05:00|615.32|605.52|614.59|604.79|615.77|605.97|614.42|604.62|382
1705975800000|2024-01-23 02:10:00|614.69|604.89|615.63|605.83|615.98|606.18|614.61|604.81|313
1705976100000|2024-01-23 02:15:00|615.56|605.76|615.32|605.52|616.02|606.22|614.91|605.11|396
1705976400000|2024-01-23 02:20:00|615.24|605.44|615.62|605.82|616.08|606.28|614.85|605.05|310
1705976700000|2024-01-23 02:25:00|615.72|605.92|614.86|605.06|615.72|605.92|614.62|604.82|256
1705977000000|2024-01-23 02:30:00|614.79|604.99|616.21|606.41|616.49|606.69|614.1|604.3|371
1705977300000|2024-01-23 02:35:00|616.09|606.29|615.78|605.98|616.28|606.48|615.44|605.64|290
1705977600000|2024-01-23 02:40:00|615.72|605.92|617.21|607.41|617.21|607.41|615.62|605.82|180
1705977900000|2024-01-23 02:45:00|617.13|607.33|616.65|606.85|617.26|607.46|616.22|606.42|238
1705978200000|2024-01-23 02:50:00|616.7|606.9|617.16|607.36|617.33|607.53|616.54|606.74|276
1705978500000|2024-01-23 02:55:00|617.1|607.3|617.2|607.4|617.39|607.59|617.08|607.28|269
1705978800000|2024-01-23 03:00:00|617.1|607.3|617.14|607.34|617.4|607.6|616.65|606.85|285
1705979100000|2024-01-23 03:05:00|617.04|607.24|617|607.2|617.16|607.36|616.02|606.22|320
1705979400000|2024-01-23 03:10:00|617.05|607.25|617.75|607.95|617.92|608.12|616.79|606.99|177
1705979700000|2024-01-23 03:15:00|617.68|607.88|617.63|607.83|618.06|608.26|617.09|607.29|130
1705980000000|2024-01-23 03:20:00|617.68|607.88|617.39|607.59|617.68|607.88|616.2|606.4|154
1705980300000|2024-01-23 03:25:00|617.44|607.64|616.19|606.39|617.44|607.64|615.77|605.97|379
1705980600000|2024-01-23 03:30:00|616.29|606.49|616.67|606.87|617.23|607.43|615.78|605.98|342
1705980900000|2024-01-23 03:35:00|616.62|606.82|617.19|607.39|617.75|607.95|616.62|606.82|229
1705981200000|2024-01-23 03:40:00|617.21|607.41|616.95|607.15|617.73|607.93|616.86|607.06|205
1705981500000|2024-01-23 03:45:00|616.88|607.08|616.56|606.76|617.3|607.5|616.35|606.55|224
1705981800000|2024-01-23 03:50:00|616.57|606.77|616.08|606.28|616.98|607.18|615.93|606.13|215
1705982100000|2024-01-23 03:55:00|616|606.2|615.79|605.99|616.54|606.74|615.52|605.72|227
1705982400000|2024-01-23 04:00:00|615.84|606.04|616.53|606.73|616.93|607.13|615.59|605.79|306
1705982700000|2024-01-23 04:05:00|616.45|606.65|616.72|606.92|617.04|607.24|616.15|606.35|268
1705983000000|2024-01-23 04:10:00|616.77|606.97|616.53|606.73|617.11|607.31|616.03|606.23|258
1705983300000|2024-01-23 04:15:00|616.46|606.66|616.57|606.77|616.66|606.86|615.98|606.18|251
1705983600000|2024-01-23 04:20:00|616.5|606.7|616.98|607.18|617.28|607.48|616.3|606.5|138
1705983900000|2024-01-23 04:25:00|616.89|607.09|617.36|607.56|617.4|607.6|616.82|607.02|95
1705984200000|2024-01-23 04:30:00|617.29|607.49|616.51|606.71|617.41|607.61|616.51|606.71|115
1705984500000|2024-01-23 04:35:00|616.66|606.86|616.2|606.4|616.8|607|615.85|606.05|76
1705984800000|2024-01-23 04:40:00|615.95|606.15|616.43|606.63|616.47|606.67|615.15|605.35|94
1705985100000|2024-01-23 04:45:00|616.41|606.61|615.65|605.85|616.46|606.66|615.29|605.49|147
1705985400000|2024-01-23 04:50:00|615.68|605.88|615.05|605.25|615.74|605.94|614.96|605.16|98
1705985700000|2024-01-23 04:55:00|614.98|605.18|614.96|605.16|615.22|605.42|614.66|604.86|104
1705986000000|2024-01-23 05:00:00|614.9|605.1|614.6|604.8|614.98|605.18|614.2|604.4|119
1705986300000|2024-01-23 05:05:00|614.7|604.9|614.8|605|615.81|606.01|614.6|604.8|68
1705986600000|2024-01-23 05:10:00|614.9|605.1|615.32|605.52|615.43|605.63|614.84|605.04|66
1705986900000|2024-01-23 05:15:00|615.24|605.44|614.27|604.47|615.56|605.76|614.21|604.41|132
1705987200000|2024-01-23 05:20:00|614.21|604.41|614.47|604.67|615.17|605.37|614.21|604.41|74
1705987500000|2024-01-23 05:25:00|614.42|604.62|613.85|604.05|614.69|604.89|613.8|604|123
1705987800000|2024-01-23 05:30:00|613.94|604.14|613.93|604.13|614.45|604.65|613.65|603.85|135
1705988100000|2024-01-23 05:35:00|613.85|604.05|614.9|605.1|615.61|605.81|613.85|604.05|83
1705988400000|2024-01-23 05:40:00|614.8|605|615.38|605.58|615.99|606.19|614.8|605|101
1705988700000|2024-01-23 05:45:00|615.31|605.51|614.87|605.07|615.91|606.11|614.68|604.88|111
1705989000000|2024-01-23 05:50:00|614.76|604.96|613.98|604.18|615.17|605.37|613.8|604|126
1705989300000|2024-01-23 05:55:00|614.2|604.4|615.17|605.37|615.77|605.97|613.75|603.95|176
1705989600000|2024-01-23 06:00:00|615.1|605.3|614.16|604.36|615.56|605.76|613.98|604.18|222
1705989900000|2024-01-23 06:05:00|614.1|604.3|613.91|604.11|614.47|604.67|613.71|603.91|148
1705990200000|2024-01-23 06:10:00|613.96|604.16|613.85|604.05|614.12|604.32|613.41|603.61|146
1705990500000|2024-01-23 06:15:00|614.04|604.24|613.95|604.15|614.05|604.25|613.46|603.66|77
1705990800000|2024-01-23 06:20:00|613.88|604.08|615.08|605.28|615.14|605.34|613.84|604.04|98
1705991100000|2024-01-23 06:25:00|614.9|605.1|614.5|604.7|614.9|605.1|614.23|604.43|110
1705991400000|2024-01-23 06:30:00|614.45|604.65|615.02|605.22|615.12|605.32|614.18|604.38|140
1705991700000|2024-01-23 06:35:00|615.07|605.27|614.03|604.23|615.09|605.29|613.61|603.81|157
1705992000000|2024-01-23 06:40:00|613.99|604.19|613.75|603.95|614.07|604.27|613.49|603.69|83
1705992300000|2024-01-23 06:45:00|613.66|603.86|612.85|603.05|613.7|603.9|612.79|602.99|126
1705992600000|2024-01-23 06:50:00|612.79|602.99|612.74|602.94|613.19|603.39|612.31|602.51|176
1705992900000|2024-01-23 06:55:00|612.79|602.99|612.84|603.04|613.42|603.62|612.73|602.93|145
1705993200000|2024-01-23 07:00:00|612.86|603.06|612.7|602.9|613.46|603.66|612.48|602.68|133
1705993500000|2024-01-23 07:05:00|612.64|602.84|612.88|603.08|613.28|603.48|612.64|602.84|110
1705993800000|2024-01-23 07:10:00|612.83|603.03|609.72|599.92|612.83|603.03|609.49|599.69|236
1705994100000|2024-01-23 07:15:00|609.74|599.94|609.61|599.81|609.96|600.16|608.9|599.1|229
1705994400000|2024-01-23 07:20:00|609.49|599.69|607.8|598|609.81|600.01|607.63|597.83|203
1705994700000|2024-01-23 07:25:00|607.75|597.95|607.47|597.67|608.98|599.18|606.75|596.95|297
1705995000000|2024-01-23 07:30:00|607.5|597.7|608.93|599.13|609.77|599.97|607.16|597.36|283
1705995300000|2024-01-23 07:35:00|608.79|598.99|608.53|598.73|609.03|599.23|607.6|597.8|248
1705995600000|2024-01-23 07:40:00|608.55|598.75|605.4|595.6|608.55|598.75|603.78|593.98|427
1705995900000|2024-01-23 07:45:00|605.37|595.57|602.77|592.97|605.54|595.74|602.57|592.77|454
1705996200000|2024-01-23 07:50:00|602.64|592.84|601.62|591.82|603.4|593.6|601.3|591.5|516
1705996500000|2024-01-23 07:55:00|601.6|591.8|603.71|593.91|603.81|594.01|601.21|591.41|514
1705996800000|2024-01-23 08:00:00|603.68|593.88|605.48|595.68|605.49|595.69|603.34|593.54|416
1705997100000|2024-01-23 08:05:00|605.43|595.63|603.42|593.62|606.75|596.95|603.38|593.58|422
1705997400000|2024-01-23 08:10:00|603.37|593.57|600.07|590.27|603.37|593.57|598.43|588.63|686
1705997700000|2024-01-23 08:15:00|599.91|590.11|599.66|589.86|600.61|590.81|595.86|586.06|888
1705998000000|2024-01-23 08:20:00|599.65|589.85|597.56|587.76|601.46|591.66|597.25|587.45|585
1705998300000|2024-01-23 08:25:00|597.61|587.81|598.03|588.23|598.08|588.28|595.05|585.25|607
1705998600000|2024-01-23 08:30:00|597.97|588.17|597.05|587.25|598.92|589.12|595.08|585.28|797
1705998900000|2024-01-23 08:35:00|596.95|587.15|593.85|584.05|597.74|587.94|592.37|582.57|871
1705999200000|2024-01-23 08:40:00|593.73|583.93|594.21|584.41|595.66|585.86|593.04|583.24|718
1705999500000|2024-01-23 08:45:00|594.16|584.36|590.13|580.33|595.56|585.76|589.65|579.85|848
1705999800000|2024-01-23 08:50:00|590.42|580.62|592.34|582.54|593.46|583.66|588.46|578.66|947
1706000100000|2024-01-23 08:55:00|592.46|582.66|591.26|581.46|594.67|584.87|591.26|581.46|691
1706000400000|2024-01-23 09:00:00|591.24|581.44|589.85|580.05|591.86|582.06|587.69|577.89|891
1706000700000|2024-01-23 09:05:00|589.9|580.1|586.31|576.51|592.56|582.76|586.14|576.34|870
1706001000000|2024-01-23 09:10:00|586.55|576.75|584.77|574.97|587.28|577.48|584.45|574.65|997
1706001300000|2024-01-23 09:15:00|584.82|575.02|589.23|579.43|589.44|579.64|584.6|574.8|822
1706001600000|2024-01-23 09:20:00|589.27|579.47|585.99|576.19|589.81|580.01|585.51|575.71|876
1706001900000|2024-01-23 09:25:00|585.94|576.14|573.28|563.48|585.94|576.14|572.5|562.7|982
1706002200000|2024-01-23 09:30:00|573.1|563.3|577.92|568.12|580.95|571.15|573.1|563.3|1026
1706002500000|2024-01-23 09:35:00|577.85|568.05|581.32|571.52|582.83|573.03|577|567.2|981
1706002800000|2024-01-23 09:40:00|581.4|571.6|581.37|571.57|582.35|572.55|580.13|570.33|899
1706003100000|2024-01-23 09:45:00|581.34|571.54|582.84|573.04|584.39|574.59|580.79|570.99|958
1706003400000|2024-01-23 09:50:00|582.75|572.95|580.3|570.5|583.05|573.25|579.63|569.83|851
1706003700000|2024-01-23 09:55:00|580.16|570.36|577.8|568|580.26|570.46|576.83|567.03|934
1706004000000|2024-01-23 10:00:00|577.66|567.86|578.09|568.29|579.69|569.89|576.86|567.06|907
1706004300000|2024-01-23 10:05:00|578.15|568.35|578.29|568.49|579.02|569.22|577.75|567.95|748
1706004600000|2024-01-23 10:10:00|578.24|568.44|575.73|565.93|578.84|569.04|575.37|565.57|597
1706004900000|2024-01-23 10:15:00|575.68|565.88|578.07|568.27|578.64|568.84|574.74|564.94|839
1706005200000|2024-01-23 10:20:00|578.12|568.32|579.67|569.87|580.29|570.49|578.06|568.26|594
1706005500000|2024-01-23 10:25:00|579.57|569.77|580.73|570.93|580.95|571.15|579.46|569.66|494
1706005800000|2024-01-23 10:30:00|580.63|570.83|577.87|568.07|580.71|570.91|577.78|567.98|593
1706006100000|2024-01-23 10:35:00|577.79|567.99|577.58|567.78|577.89|568.09|576.45|566.65|526
1706006400000|2024-01-23 10:40:00|577.53|567.73|577.84|568.04|578.64|568.84|577.15|567.35|504
1706006700000|2024-01-23 10:45:00|577.79|567.99|576.08|566.28|578.55|568.75|575.86|566.06|531
1706007000000|2024-01-23 10:50:00|576.09|566.29|575.77|565.97|578.34|568.54|575.55|565.75|637
1706007300000|2024-01-23 10:55:00|575.71|565.91|575.25|565.45|576.73|566.93|574.94|565.14|557
1706007600000|2024-01-23 11:00:00|575.18|565.38|576.2|566.4|577.82|568.02|574.4|564.6|684
1706007900000|2024-01-23 11:05:00|576.09|566.29|577.19|567.39|577.37|567.57|575.61|565.81|637
1706008200000|2024-01-23 11:10:00|577.21|567.41|577.34|567.54|578.02|568.22|576.56|566.76|516
1706008500000|2024-01-23 11:15:00|577.26|567.46|575.95|566.15|578.13|568.33|575.9|566.1|497
1706008800000|2024-01-23 11:20:00|575.92|566.12|576.09|566.29|576.73|566.93|575.19|565.39|667
1706009100000|2024-01-23 11:25:00|576.03|566.23|575.96|566.16|577.85|568.05|575.62|565.82|658
1706009400000|2024-01-23 11:30:00|575.92|566.12|576.07|566.27|577.87|568.07|575.54|565.74|820
1706009700000|2024-01-23 11:35:00|576.05|566.25|576.16|566.36|577.88|568.08|575.48|565.68|731
1706010000000|2024-01-23 11:40:00|576.21|566.41|576.62|566.82|576.8|567|575|565.2|800
1706010300000|2024-01-23 11:45:00|576.52|566.72|575.34|565.54|577.77|567.97|574.56|564.76|926
1706010600000|2024-01-23 11:50:00|575.44|565.64|575.47|565.67|575.81|566.01|573.71|563.91|894
1706010900000|2024-01-23 11:55:00|575.55|565.75|578.14|568.34|578.25|568.45|575.13|565.33|706
1706011200000|2024-01-23 12:00:00|578.21|568.41|580.08|570.28|580.49|570.69|577.3|567.5|618
1706011500000|2024-01-23 12:05:00|580.07|570.27|580.09|570.29|580.73|570.93|578.14|568.34|682
1706011800000|2024-01-23 12:10:00|580.01|570.21|577.69|567.89|580.56|570.76|577.54|567.74|660
1706012100000|2024-01-23 12:15:00|577.74|567.94|574.78|564.98|577.85|568.05|574.68|564.88|680
1706012400000|2024-01-23 12:20:00|574.7|564.9|575.38|565.58|577.67|567.87|574.48|564.68|625
1706012700000|2024-01-23 12:25:00|575.35|565.55|576.04|566.24|576.98|567.18|575.35|565.55|547
1706013000000|2024-01-23 12:30:00|576.01|566.21|572.49|562.69|576.77|566.97|571.72|561.92|742
1706013300000|2024-01-23 12:35:00|572.46|562.66|573.31|563.51|574.22|564.42|572.02|562.22|781
1706013600000|2024-01-23 12:40:00|573.24|563.44|574.52|564.72|576.1|566.3|572.9|563.1|740
1706013900000|2024-01-23 12:45:00|574.47|564.67|574.61|564.81|574.91|565.11|572.67|562.87|632
1706014200000|2024-01-23 12:50:00|574.56|564.76|576.54|566.74|576.68|566.88|573.95|564.15|461
1706014500000|2024-01-23 12:55:00|576.6|566.8|578.2|568.4|578.52|568.72|576.42|566.62|471
1706014800000|2024-01-23 13:00:00|578.24|568.44|575.62|565.82|578.34|568.54|575.28|565.48|464
1706015100000|2024-01-23 13:05:00|575.64|565.84|574.86|565.06|575.76|565.96|573.78|563.98|354
1706015400000|2024-01-23 13:10:00|574.78|564.98|574.22|564.42|574.79|564.99|572.83|563.03|373
1706015700000|2024-01-23 13:15:00|574.09|564.29|573.23|563.43|574.48|564.68|573.11|563.31|298
1706016000000|2024-01-23 13:20:00|573.28|563.48|572.58|562.78|574.03|564.23|572.43|562.63|315
1706016300000|2024-01-23 13:25:00|572.53|562.73|572.06|562.26|573.54|563.74|571.82|562.02|310
1706016600000|2024-01-23 13:30:00|572.1|562.3|572.44|562.64|573.08|563.28|570.95|561.15|474
1706016900000|2024-01-23 13:35:00|572.39|562.59|573.57|563.77|574.88|565.08|572.33|562.53|436
1706017200000|2024-01-23 13:40:00|573.62|563.82|573.81|564.01|574.07|564.27|572.38|562.58|453
1706017500000|2024-01-23 13:45:00|573.82|564.02|569.67|559.87|573.9|564.1|569.54|559.74|565
1706017800000|2024-01-23 13:50:00|569.72|559.92|568.87|559.07|570.41|560.61|568.27|558.47|615
1706018100000|2024-01-23 13:55:00|568.76|558.96|567.7|557.9|568.79|558.99|566.19|556.39|610
1706018400000|2024-01-23 14:00:00|567.32|557.52|563.93|554.13|568.16|558.36|563.37|553.57|900
1706018700000|2024-01-23 14:05:00|563.98|554.18|561.14|551.34|565.16|555.36|560.3|550.5|1015
1706019000000|2024-01-23 14:10:00|561.04|551.24|562.45|552.65|564.21|554.41|558.33|548.53|978
1706019300000|2024-01-23 14:15:00|562.34|552.54|563.36|553.56|564.65|554.85|561.34|551.54|826
1706019600000|2024-01-23 14:20:00|563.22|553.42|561.51|551.71|563.22|553.42|559.78|549.98|918
1706019900000|2024-01-23 14:25:00|561.61|551.81|568.15|558.35|568.65|558.85|561.5|551.7|933
1706020200000|2024-01-23 14:30:00|568.1|558.3|564.3|554.5|568.4|558.6|563.98|554.18|984
1706020500000|2024-01-23 14:35:00|564.4|554.6|564.95|555.15|566.62|556.82|563.93|554.13|896
1706020800000|2024-01-23 14:40:00|564.93|555.13|566.08|556.28|567.73|557.93|564.81|555.01|760
1706021100000|2024-01-23 14:45:00|566.16|556.36|565.12|555.32|566.72|556.92|564.84|555.04|747
1706021400000|2024-01-23 14:50:00|565.07|555.27|566.58|556.78|567.48|557.68|564.75|554.95|842
1706021700000|2024-01-23 14:55:00|566.64|556.84|569.56|559.76|569.76|559.96|566.64|556.84|775
1706022000000|2024-01-23 15:00:00|569.49|559.69|573.76|563.96|574.16|564.36|569.05|559.25|960
1706022300000|2024-01-23 15:05:00|573.47|563.67|572.53|562.73|574.23|564.43|571.98|562.18|907
1706022600000|2024-01-23 15:10:00|572.63|562.83|575|565.2|575.91|566.11|571.97|562.17|848
1706022900000|2024-01-23 15:15:00|575.36|565.56|572.23|562.43|575.94|566.14|571.52|561.72|882
1706023200000|2024-01-23 15:20:00|572.17|562.37|572.61|562.81|573.31|563.51|571.12|561.32|877
1706023500000|2024-01-23 15:25:00|572.56|562.76|573.59|563.79|574.19|564.39|572.33|562.53|654
1706023800000|2024-01-23 15:30:00|573.69|563.89|572.97|563.17|574.04|564.24|570.9|561.1|826
1706024100000|2024-01-23 15:35:00|572.92|563.12|575.95|566.15|576|566.2|572.32|562.52|681
1706024400000|2024-01-23 15:40:00|575.85|566.05|577.05|567.25|579.15|569.35|575.8|566|917
1706024700000|2024-01-23 15:45:00|577.15|567.35|576.97|567.17|577.57|567.77|575.51|565.71|888
1706025000000|2024-01-23 15:50:00|577.02|567.22|575.79|565.99|577.18|567.38|574.39|564.59|843
1706025300000|2024-01-23 15:55:00|575.75|565.95|576.59|566.79|576.98|567.18|575.38|565.58|644
1706025600000|2024-01-23 16:00:00|576.5|566.7|574.14|564.34|577.24|567.44|573.74|563.94|818
1706025900000|2024-01-23 16:05:00|574.24|564.44|575.52|565.72|576.35|566.55|574.13|564.33|734
1706026200000|2024-01-23 16:10:00|575.48|565.68|573.25|563.45|575.65|565.85|572.6|562.8|785
1706026500000|2024-01-23 16:15:00|573.18|563.38|572.85|563.05|573.5|563.7|572.36|562.56|663
1706026800000|2024-01-23 16:20:00|572.91|563.11|574.03|564.23|574.39|564.59|571.78|561.98|665
1706027100000|2024-01-23 16:25:00|574.11|564.31|573.26|563.46|574.74|564.94|572.98|563.18|668
1706027400000|2024-01-23 16:30:00|573.14|563.34|572.55|562.75|574.71|564.91|572.55|562.75|665
1706027700000|2024-01-23 16:35:00|572.46|562.66|571.86|562.06|572.59|562.79|570.21|560.41|745
1706028000000|2024-01-23 16:40:00|571.83|562.03|571.96|562.16|572.32|562.52|570.88|561.08|619
1706028300000|2024-01-23 16:45:00|572.01|562.21|572.49|562.69|573.38|563.58|571.36|561.56|651
1706028600000|2024-01-23 16:50:00|572.51|562.71|573.54|563.74|574.13|564.33|571.63|561.83|692
1706028900000|2024-01-23 16:55:00|573.57|563.77|575.79|565.99|576.87|567.07|573.04|563.24|812
1706029200000|2024-01-23 17:00:00|575.88|566.08|576.82|567.02|578.63|568.83|575.39|565.59|897
1706029500000|2024-01-23 17:05:00|576.87|567.07|576.42|566.62|577.74|567.94|576.03|566.23|761
1706029800000|2024-01-23 17:10:00|576.47|566.67|575.93|566.13|577.37|567.57|575.4|565.6|672
1706030100000|2024-01-23 17:15:00|575.84|566.04|575.58|565.78|576.04|566.24|574.25|564.45|732
1706030400000|2024-01-23 17:20:00|575.56|565.76|577.33|567.53|577.77|567.97|575.3|565.5|698
1706030700000|2024-01-23 17:25:00|577.38|567.58|576.88|567.08|578.35|568.55|576.66|566.86|587
1706031000000|2024-01-23 17:30:00|576.91|567.11|580.35|570.55|580.72|570.92|575.94|566.14|796
1706031300000|2024-01-23 17:35:00|580.26|570.46|579.04|569.24|581.06|571.26|577.93|568.13|891
1706031600000|2024-01-23 17:40:00|579.09|569.29|577.98|568.18|579.09|569.29|576.85|567.05|637
1706031900000|2024-01-23 17:45:00|578.05|568.25|575.78|565.98|578.23|568.43|575.36|565.56|716
1706032200000|2024-01-23 17:50:00|575.77|565.97|574.26|564.46|575.89|566.09|573.48|563.68|802
1706032500000|2024-01-23 17:55:00|574.15|564.35|576.04|566.24|576.86|567.06|573.55|563.75|565
1706032800000|2024-01-23 18:00:00|575.97|566.17|577.62|567.82|578.92|569.12|575.87|566.07|688
1706033100000|2024-01-23 18:05:00|577.67|567.87|578.34|568.54|578.85|569.05|576.64|566.84|725
1706033400000|2024-01-23 18:10:00|578.39|568.59|579.29|569.49|579.35|569.55|578.09|568.29|568
1706033700000|2024-01-23 18:15:00|579.45|569.65|579.04|569.24|581.62|571.82|578.93|569.13|682
1706034000000|2024-01-23 18:20:00|579.02|569.22|577.39|567.59|579.78|569.98|576.87|567.07|688
1706034300000|2024-01-23 18:25:00|577.34|567.54|577.65|567.85|578.2|568.4|576.69|566.89|483
1706034600000|2024-01-23 18:30:00|577.61|567.81|576.84|567.04|577.9|568.1|576.28|566.48|587
1706034900000|2024-01-23 18:35:00|576.78|566.98|575.73|565.93|577.46|567.66|575.14|565.34|616
1706035200000|2024-01-23 18:40:00|575.67|565.87|574.85|565.05|575.8|566|573.98|564.18|671
1706035500000|2024-01-23 18:45:00|574.84|565.04|574.56|564.76|574.84|565.04|573.88|564.08|606
1706035800000|2024-01-23 18:50:00|574.51|564.71|575.92|566.12|576.88|567.08|574.51|564.71|655
1706036100000|2024-01-23 18:55:00|575.97|566.17|572.78|562.98|575.97|566.17|572.56|562.76|615
1706036400000|2024-01-23 19:00:00|572.83|563.03|573.68|563.88|574.59|564.79|572.83|563.03|781
1706036700000|2024-01-23 19:05:00|573.6|563.8|572.97|563.17|574.19|564.39|572.6|562.8|738
1706037000000|2024-01-23 19:10:00|572.87|563.07|574.31|564.51|574.86|565.06|572.39|562.59|686
1706037300000|2024-01-23 19:15:00|574.3|564.5|573.99|564.19|575.52|565.72|573.99|564.19|552
1706037600000|2024-01-23 19:20:00|574.09|564.29|573.81|564.01|574.25|564.45|572.61|562.81|572
1706037900000|2024-01-23 19:25:00|573.72|563.92|573.92|564.12|574.48|564.68|573.51|563.71|429
1706038200000|2024-01-23 19:30:00|573.87|564.07|572.91|563.11|574.57|564.77|572.63|562.83|463
1706038500000|2024-01-23 19:35:00|572.88|563.08|572.61|562.81|573.97|564.17|572.42|562.62|457
1706038800000|2024-01-23 19:40:00|572.53|562.73|572.6|562.8|572.64|562.84|570.89|561.09|442
1706039100000|2024-01-23 19:45:00|572.65|562.85|573.91|564.11|574.79|564.99|572.05|562.25|559
1706039400000|2024-01-23 19:50:00|573.86|564.06|573.73|563.93|574.22|564.42|573.01|563.21|477
1706039700000|2024-01-23 19:55:00|573.68|563.88|573.35|563.55|574.23|564.43|573.26|563.46|410
1706040000000|2024-01-23 20:00:00|573.26|563.46|573.67|563.87|573.9|564.1|572.16|562.36|521
1706040300000|2024-01-23 20:05:00|573.61|563.81|575.2|565.4|575.34|565.54|573.61|563.81|460
1706040600000|2024-01-23 20:10:00|575.14|565.34|575.57|565.77|576.79|566.99|574.93|565.13|496
1706040900000|2024-01-23 20:15:00|575.64|565.84|576.68|566.88|577.02|567.22|575.22|565.42|441
1706041200000|2024-01-23 20:20:00|576.63|566.83|575.87|566.07|577.23|567.43|575.67|565.87|444
1706041500000|2024-01-23 20:25:00|575.88|566.08|575.84|566.04|576.65|566.85|575.21|565.41|366
1706041800000|2024-01-23 20:30:00|575.8|566|576.1|566.3|576.17|566.37|574.89|565.09|400
1706042100000|2024-01-23 20:35:00|576.01|566.21|576.17|566.37|576.22|566.42|575.56|565.76|341
1706042400000|2024-01-23 20:40:00|576.11|566.31|575.69|565.89|576.34|566.54|574.52|564.72|488
1706042700000|2024-01-23 20:45:00|575.74|565.94|576.47|566.67|576.87|567.07|575.55|565.75|407
1706043000000|2024-01-23 20:50:00|576.42|566.62|574.05|564.25|576.51|566.71|573.86|564.06|452
1706043300000|2024-01-23 20:55:00|574.13|564.33|574.35|564.55|574.79|564.99|572.47|562.67|759
1706043600000|2024-01-23 21:00:00|574.3|564.5|574.61|564.81|576.35|566.55|573.58|563.78|619
1706043900000|2024-01-23 21:05:00|574.4|564.6|573.88|564.08|574.94|565.14|573.04|563.24|493
1706044200000|2024-01-23 21:10:00|573.91|564.11|574.31|564.51|574.53|564.73|573.44|563.64|414
1706044500000|2024-01-23 21:15:00|574.36|564.56|571.28|561.48|574.36|564.56|571.09|561.29|481
1706044800000|2024-01-23 21:20:00|571.05|561.25|571.69|561.89|571.99|562.19|570.67|560.87|586
1706045100000|2024-01-23 21:25:00|571.62|561.82|572|562.2|573.14|563.34|571.55|561.75|493
1706045400000|2024-01-23 21:30:00|572.05|562.25|572.78|562.98|573.55|563.75|571.37|561.57|552
1706045700000|2024-01-23 21:35:00|572.73|562.93|574.84|565.04|574.9|565.1|572.43|562.63|440
1706046000000|2024-01-23 21:40:00|574.77|564.97|575.01|565.21|575.2|565.4|574.44|564.64|315
1706046300000|2024-01-23 21:45:00|574.96|565.16|573.95|564.15|575.77|565.97|573.27|563.47|526
1706046600000|2024-01-23 21:50:00|573.89|564.09|574.25|564.45|574.31|564.51|572.48|562.68|429
1706046900000|2024-01-23 21:55:00|574.17|564.37|575.21|565.41|575.55|565.75|573.89|564.09|400
1706047200000|2024-01-23 22:00:00|574.89|565.09|576.71|566.91|576.93|567.13|574.51|564.71|512
1706047500000|2024-01-23 22:05:00|576.72|566.92|577.72|567.92|578|568.2|576.13|566.33|629
1706047800000|2024-01-23 22:10:00|577.67|567.87|577.73|567.93|578.7|568.9|576.98|567.18|469
1706048100000|2024-01-23 22:15:00|577.83|568.03|578.12|568.32|578.44|568.64|577.63|567.83|310
1706048400000|2024-01-23 22:20:00|578.05|568.25|578.99|569.19|579.48|569.68|577.98|568.18|356
1706048700000|2024-01-23 22:25:00|578.93|569.13|580.19|570.39|580.33|570.53|578.69|568.89|340
1706049000000|2024-01-23 22:30:00|580.25|570.45|580.4|570.6|580.49|570.69|579.96|570.16|148
1706049300000|2024-01-23 22:35:00|580.5|570.7|581.08|571.28|581.51|571.71|580.39|570.59|264
1706049600000|2024-01-23 22:40:00|581.03|571.23|582.94|573.14|582.94|573.14|580.92|571.12|179
1706049900000|2024-01-23 22:45:00|582.89|573.09|581.21|571.41|582.94|573.14|580.98|571.18|162
1706050200000|2024-01-23 22:50:00|581.15|571.35|582.85|573.05|582.87|573.07|581.09|571.29|175
1706050500000|2024-01-23 22:55:00|582.81|573.01|582.59|572.79|583.65|573.85|581.14|571.34|323
1706050800000|2024-01-23 23:00:00|582.56|572.76|583.5|573.7|584.49|574.69|582.56|572.76|510
1706051100000|2024-01-23 23:05:00|583.55|573.75|584.8|575|585.07|575.27|583.21|573.41|382
1706051400000|2024-01-23 23:10:00|584.89|575.09|584.68|574.88|585.37|575.57|584.15|574.35|407
1706051700000|2024-01-23 23:15:00|584.62|574.82|585.04|575.24|585.06|575.26|583.78|573.98|444
1706052000000|2024-01-23 23:20:00|584.98|575.18|584.96|575.16|585.1|575.3|584.23|574.43|397
1706052300000|2024-01-23 23:25:00|585.01|575.21|587.09|577.29|587.11|577.31|584.62|574.82|614
1706052600000|2024-01-23 23:30:00|587.03|577.23|587.06|577.26|587.6|577.8|586.37|576.57|521
1706052900000|2024-01-23 23:35:00|587.02|577.22|587.11|577.31|587.85|578.05|586.18|576.38|358
1706053200000|2024-01-23 23:40:00|587.09|577.29|585.96|576.16|587.91|578.11|585.93|576.13|260
1706053500000|2024-01-23 23:45:00|585.97|576.17|587.91|578.11|587.97|578.17|585.58|575.78|412
1706053800000|2024-01-23 23:50:00|587.88|578.08|589.32|579.52|589.53|579.73|587.83|578.03|217
1706054100000|2024-01-23 23:55:00|589.27|579.47|589.18|579.38|589.32|579.52|588.22|578.42|395
1706054400000|2024-01-24 00:00:00|589.24|579.44|588.24|578.44|589.93|580.13|587.27|577.47|655
1706054700000|2024-01-24 00:05:00|588.36|578.56|587.78|577.98|588.73|578.93|587.48|577.68|583
1706055000000|2024-01-24 00:10:00|587.79|577.99|586.72|576.92|587.95|578.15|586.15|576.35|615
1706055300000|2024-01-24 00:15:00|586.65|576.85|586.5|576.7|586.84|577.04|585.02|575.22|585
1706055600000|2024-01-24 00:20:00|586.45|576.65|587.05|577.25|588.27|578.47|585.71|575.91|595
1706055900000|2024-01-24 00:25:00|587.03|577.23|586.94|577.14|587.17|577.37|585.89|576.09|541
1706056200000|2024-01-24 00:30:00|586.99|577.19|588.13|578.33|588.71|578.91|586.71|576.91|518
1706056500000|2024-01-24 00:35:00|588.12|578.32|587.85|578.05|588.32|578.52|587.26|577.46|479
1706056800000|2024-01-24 00:40:00|587.77|577.97|588.05|578.25|588.14|578.34|586.71|576.91|460
1706057100000|2024-01-24 00:45:00|588.02|578.22|589.98|580.18|589.98|580.18|587.14|577.34|664
1706057400000|2024-01-24 00:50:00|590.05|580.25|591.94|582.14|592.58|582.78|589.84|580.04|762
1706057700000|2024-01-24 00:55:00|591.99|582.19|590.59|580.79|592.38|582.58|590.16|580.36|666
1706058000000|2024-01-24 01:00:00|590.56|580.76|588.86|579.06|590.84|581.04|588.56|578.76|734
1706058300000|2024-01-24 01:05:00|588.77|578.97|588.31|578.51|588.77|578.97|587.54|577.74|556
1706058600000|2024-01-24 01:10:00|588.26|578.46|586.69|576.89|588.55|578.75|586.14|576.34|471
1706058900000|2024-01-24 01:15:00|586.7|576.9|586.25|576.45|587.67|577.87|585.69|575.89|632
1706059200000|2024-01-24 01:20:00|586.32|576.52|586.17|576.37|587.09|577.29|585.64|575.84|625
1706059500000|2024-01-24 01:25:00|586.15|576.35|586.27|576.47|587|577.2|585.62|575.82|414
1706059800000|2024-01-24 01:30:00|586.32|576.52|586.12|576.32|587.44|577.64|585.72|575.92|479
1706060100000|2024-01-24 01:35:00|586.04|576.24|586.06|576.26|586.83|577.03|584.92|575.12|553
1706060400000|2024-01-24 01:40:00|586.09|576.29|585.02|575.22|586.36|576.56|584.49|574.69|383
1706060700000|2024-01-24 01:45:00|585.03|575.23|586.06|576.26|586.47|576.67|584.67|574.87|462
1706061000000|2024-01-24 01:50:00|585.91|576.11|584.38|574.58|586.18|576.38|584.02|574.22|406
1706061300000|2024-01-24 01:55:00|584.43|574.63|583.76|573.96|584.47|574.67|583.55|573.75|420
1706061600000|2024-01-24 02:00:00|583.78|573.98|583.77|573.97|584.06|574.26|582.18|572.38|510
1706061900000|2024-01-24 02:05:00|583.68|573.88|584.09|574.29|584.92|575.12|583.68|573.88|428
1706062200000|2024-01-24 02:10:00|584.14|574.34|582.2|572.4|584.49|574.69|582.12|572.32|276
1706062500000|2024-01-24 02:15:00|582.21|572.41|583.77|573.97|584.1|574.3|582.08|572.28|333
1706062800000|2024-01-24 02:20:00|583.67|573.87|583.17|573.37|584.33|574.53|583.03|573.23|305
1706063100000|2024-01-24 02:25:00|583.22|573.42|582.18|572.38|583.32|573.52|582.11|572.31|344
1706063400000|2024-01-24 02:30:00|582.13|572.33|583.48|573.68|583.69|573.89|582.06|572.26|256
1706063700000|2024-01-24 02:35:00|583.53|573.73|583.74|573.94|584.01|574.21|583.47|573.67|238
1706064000000|2024-01-24 02:40:00|583.69|573.89|582.2|572.4|583.74|573.94|581.92|572.12|344
1706064300000|2024-01-24 02:45:00|582.15|572.35|581.29|571.49|582.2|572.4|579.98|570.18|478
1706064600000|2024-01-24 02:50:00|581.26|571.46|581.45|571.65|581.55|571.75|580.36|570.56|430
1706064900000|2024-01-24 02:55:00|581.38|571.58|582.21|572.41|583.06|573.26|581.34|571.54|381
1706065200000|2024-01-24 03:00:00|582.17|572.37|582.12|572.32|582.9|573.1|581.82|572.02|417
1706065500000|2024-01-24 03:05:00|582.22|572.42|579.68|569.88|582.44|572.64|579.47|569.67|533
1706065800000|2024-01-24 03:10:00|579.61|569.81|579.84|570.04|580.87|571.07|579.25|569.45|452
1706066100000|2024-01-24 03:15:00|579.94|570.14|581.11|571.31|581.72|571.92|579.29|569.49|439
1706066400000|2024-01-24 03:20:00|581.05|571.25|579.17|569.37|581.28|571.48|578.55|568.75|622
1706066700000|2024-01-24 03:25:00|579.23|569.43|578.72|568.92|579.27|569.47|577.86|568.06|590
1706067000000|2024-01-24 03:30:00|578.68|568.88|578.22|568.42|579.05|569.25|577.78|567.98|514
1706067300000|2024-01-24 03:35:00|578.27|568.47|578.75|568.95|578.85|569.05|577.59|567.79|359
1706067600000|2024-01-24 03:40:00|578.8|569|579.14|569.34|580.36|570.56|578.75|568.95|366
1706067900000|2024-01-24 03:45:00|579.09|569.29|579.07|569.27|579.52|569.72|578.89|569.09|292
1706068200000|2024-01-24 03:50:00|579.12|569.32|578.49|568.69|579.49|569.69|577.46|567.66|477
1706068500000|2024-01-24 03:55:00|578.46|568.66|578.15|568.35|578.56|568.76|577.57|567.77|333
1706068800000|2024-01-24 04:00:00|578.09|568.29|580.06|570.26|580.08|570.28|578.09|568.29|507
1706069100000|2024-01-24 04:05:00|580.02|570.22|578.2|568.4|580.44|570.64|577.98|568.18|441
1706069400000|2024-01-24 04:10:00|578.12|568.32|577.94|568.14|578.9|569.1|577.84|568.04|431
1706069700000|2024-01-24 04:15:00|577.89|568.09|580.65|570.85|580.74|570.94|577.78|567.98|483
1706070000000|2024-01-24 04:20:00|580.54|570.74|580.74|570.94|580.75|570.95|579.55|569.75|327
1706070300000|2024-01-24 04:25:00|580.69|570.89|580.58|570.78|580.79|570.99|580.07|570.27|264
1706070600000|2024-01-24 04:30:00|580.53|570.73|580.85|571.05|581.53|571.73|580.05|570.25|338
1706070900000|2024-01-24 04:35:00|580.94|571.14|579.82|570.02|581.01|571.21|579.42|569.62|315
1706071200000|2024-01-24 04:40:00|579.77|569.97|578.56|568.76|579.77|569.97|578.26|568.46|268
1706071500000|2024-01-24 04:45:00|578.61|568.81|579.01|569.21|580.38|570.58|578.57|568.77|457
1706071800000|2024-01-24 04:50:00|579.09|569.29|578.58|568.78|579.31|569.51|578.54|568.74|239
1706072100000|2024-01-24 04:55:00|578.61|568.81|578.02|568.22|578.61|568.81|577.84|568.04|240
1706072400000|2024-01-24 05:00:00|578.06|568.26|578.91|569.11|579.23|569.43|578.06|568.26|318
1706072700000|2024-01-24 05:05:00|578.89|569.09|579.3|569.5|579.58|569.78|578.46|568.66|219
1706073000000|2024-01-24 05:10:00|579.25|569.45|580.51|570.71|580.87|571.07|578.97|569.17|355
1706073300000|2024-01-24 05:15:00|580.46|570.66|581.63|571.83|583.02|573.22|580.46|570.66|440
1706073600000|2024-01-24 05:20:00|581.79|571.99|581.84|572.04|582.18|572.38|581.23|571.43|315
1706073900000|2024-01-24 05:25:00|581.87|572.07|581.98|572.18|582.46|572.66|581.44|571.64|350
1706074200000|2024-01-24 05:30:00|582.08|572.28|582.97|573.17|584.02|574.22|581.71|571.91|428
1706074500000|2024-01-24 05:35:00|582.92|573.12|581.45|571.65|583.09|573.29|581.37|571.57|332
1706074800000|2024-01-24 05:40:00|581.38|571.58|581.55|571.75|582.13|572.33|580.94|571.14|366
1706075100000|2024-01-24 05:45:00|581.53|571.73|581.35|571.55|582.55|572.75|581.1|571.3|324
1706075400000|2024-01-24 05:50:00|581.19|571.39|581|571.2|581.72|571.92|580.95|571.15|217
1706075700000|2024-01-24 05:55:00|580.95|571.15|582.34|572.54|582.43|572.63|580.53|570.73|264
1706076000000|2024-01-24 06:00:00|582.44|572.64|581.31|571.51|583.9|574.1|580.98|571.18|535
1706076300000|2024-01-24 06:05:00|581.25|571.45|579.9|570.1|581.33|571.53|578.88|569.08|447
1706076600000|2024-01-24 06:10:00|579.95|570.15|579.68|569.88|580.99|571.19|578.86|569.06|474
1706076900000|2024-01-24 06:15:00|579.63|569.83|580.23|570.43|580.31|570.51|578.94|569.14|403
1706077200000|2024-01-24 06:20:00|580.18|570.38|580.43|570.63|580.53|570.73|579.14|569.34|406
1706077500000|2024-01-24 06:25:00|580.38|570.58|581.38|571.58|582.33|572.53|579.53|569.73|403
1706077800000|2024-01-24 06:30:00|581.33|571.53|582.3|572.5|583.75|573.95|581.03|571.23|597
1706078100000|2024-01-24 06:35:00|582.24|572.44|582.43|572.63|583.19|573.39|581.87|572.07|472
1706078400000|2024-01-24 06:40:00|582.48|572.68|582.94|573.14|583.15|573.35|581.95|572.15|343
1706078700000|2024-01-24 06:45:00|583.04|573.24|583.79|573.99|584.22|574.42|582.6|572.8|393
1706079000000|2024-01-24 06:50:00|583.78|573.98|584.14|574.34|584.24|574.44|583.13|573.33|470
1706079300000|2024-01-24 06:55:00|584.19|574.39|584.65|574.85|584.84|575.04|584.06|574.26|439
1706079600000|2024-01-24 07:00:00|584.6|574.8|583.46|573.66|584.92|575.12|583.15|573.35|451
1706079900000|2024-01-24 07:05:00|583.41|573.61|582.86|573.06|583.49|573.69|581.8|572|518
1706080200000|2024-01-24 07:10:00|582.84|573.04|583.49|573.69|584.16|574.36|582.57|572.77|522
1706080500000|2024-01-24 07:15:00|583.44|573.64|584.74|574.94|585.02|575.22|583.3|573.5|582
1706080800000|2024-01-24 07:20:00|584.83|575.03|586.47|576.67|586.94|577.14|584.64|574.84|694
1706081100000|2024-01-24 07:25:00|586.43|576.63|586.21|576.41|587.01|577.21|585.89|576.09|640
1706081400000|2024-01-24 07:30:00|586.23|576.43|585.81|576.01|586.73|576.93|585.01|575.21|625
1706081700000|2024-01-24 07:35:00|585.78|575.98|585.53|575.73|586.17|576.37|584.6|574.8|528
1706082000000|2024-01-24 07:40:00|585.54|575.74|584.97|575.17|585.7|575.9|584.35|574.55|466
1706082300000|2024-01-24 07:45:00|584.9|575.1|583.65|573.85|585.25|575.45|583.45|573.65|418
1706082600000|2024-01-24 07:50:00|583.7|573.9|583.46|573.66|584.16|574.36|583.28|573.48|437
1706082900000|2024-01-24 07:55:00|583.47|573.67|584.01|574.21|584.06|574.26|583.29|573.49|420
1706083200000|2024-01-24 08:00:00|584.11|574.31|585.59|575.79|585.99|576.19|583.39|573.59|575
1706083500000|2024-01-24 08:05:00|585.6|575.8|585.66|575.86|586.92|577.12|585.43|575.63|596
1706083800000|2024-01-24 08:10:00|585.67|575.87|586.12|576.32|587.21|577.41|585.3|575.5|570
1706084100000|2024-01-24 08:15:00|586.08|576.28|584.76|574.96|587.25|577.45|583.72|573.92|731
1706084400000|2024-01-24 08:20:00|584.81|575.01|585.19|575.39|585.26|575.46|583.84|574.04|620
1706084700000|2024-01-24 08:25:00|585.24|575.44|584.05|574.25|585.37|575.57|583.58|573.78|503
1706085000000|2024-01-24 08:30:00|584.1|574.3|583.41|573.61|584.51|574.71|582.91|573.11|594
1706085300000|2024-01-24 08:35:00|583.46|573.66|583.72|573.92|584.28|574.48|583.31|573.51|390
1706085600000|2024-01-24 08:40:00|583.67|573.87|583.41|573.61|583.92|574.12|582.91|573.11|314
1706085900000|2024-01-24 08:45:00|583.46|573.66|585.46|575.66|586.13|576.33|583.46|573.66|388
1706086200000|2024-01-24 08:50:00|585.42|575.62|586.43|576.63|586.65|576.85|585.06|575.26|512
1706086500000|2024-01-24 08:55:00|586.48|576.68|585.85|576.05|586.99|577.19|585.34|575.54|489
1706086800000|2024-01-24 09:00:00|585.86|576.06|587.64|577.84|587.94|578.14|585.67|575.87|621
1706087100000|2024-01-24 09:05:00|587.74|577.94|587.31|577.51|587.81|578.01|586.46|576.66|533
1706087400000|2024-01-24 09:10:00|587.23|577.43|588.94|579.14|589.19|579.39|587.23|577.43|479
1706087700000|2024-01-24 09:15:00|588.95|579.15|588.66|578.86|589.55|579.75|588.13|578.33|660
1706088000000|2024-01-24 09:20:00|588.65|578.85|588.78|578.98|589.25|579.45|587.31|577.51|687
1706088300000|2024-01-24 09:25:00|588.88|579.08|589.67|579.87|590.36|580.56|588.3|578.5|542
1706088600000|2024-01-24 09:30:00|589.62|579.82|589.57|579.77|589.83|580.03|588.71|578.91|572
1706088900000|2024-01-24 09:35:00|589.45|579.65|589.45|579.65|589.94|580.14|588.84|579.04|482
1706089200000|2024-01-24 09:40:00|589.5|579.7|587.85|578.05|589.87|580.07|587.7|577.9|462
1706089500000|2024-01-24 09:45:00|587.65|577.85|587.1|577.3|588.1|578.3|586.35|576.55|419
1706089800000|2024-01-24 09:50:00|587.05|577.25|589.53|579.73|589.73|579.93|587|577.2|508
1706090100000|2024-01-24 09:55:00|589.68|579.88|589.99|580.19|590.33|580.53|589.33|579.53|408
1706090400000|2024-01-24 10:00:00|589.96|580.16|590.25|580.45|590.4|580.6|588.4|578.6|537
1706090700000|2024-01-24 10:05:00|590.15|580.35|590.15|580.35|590.5|580.7|589.35|579.55|242
1706091000000|2024-01-24 10:10:00|590.21|580.41|592|582.2|592|582.2|589.8|580|308
1706091300000|2024-01-24 10:15:00|591.94|582.14|593.34|583.54|594.05|584.25|591.88|582.08|653
1706091600000|2024-01-24 10:20:00|593.39|583.59|592.41|582.61|593.83|584.03|591.72|581.92|511
1706091900000|2024-01-24 10:25:00|592.38|582.58|593.86|584.06|594.17|584.37|591.9|582.1|562
1706092200000|2024-01-24 10:30:00|593.76|583.96|592.37|582.57|594.29|584.49|592.35|582.55|616
1706092500000|2024-01-24 10:35:00|592.35|582.55|591.62|581.82|592.77|582.97|591.03|581.23|540
1706092800000|2024-01-24 10:40:00|591.67|581.87|593.69|583.89|594.23|584.43|591.33|581.53|693
1706093100000|2024-01-24 10:45:00|593.74|583.94|595.35|585.55|596.38|586.58|593.62|583.82|888
1706093400000|2024-01-24 10:50:00|595.55|585.75|592.9|583.1|596.07|586.27|592.83|583.03|832
1706093700000|2024-01-24 10:55:00|592.91|583.11|593.35|583.55|594.07|584.27|592.49|582.69|623
1706094000000|2024-01-24 11:00:00|593.33|583.53|591.23|581.43|593.75|583.95|591|581.2|420
1706094300000|2024-01-24 11:05:00|591.22|581.42|590.38|580.58|591.23|581.43|589.85|580.05|217
1706094600000|2024-01-24 11:10:00|590.39|580.59|590.3|580.5|590.5|580.7|589.98|580.18|141
1706094900000|2024-01-24 11:15:00|590.24|580.44|589.27|579.47|590.62|580.82|588.58|578.78|155
1706095200000|2024-01-24 11:20:00|589.32|579.52|590.85|581.05|591|581.2|589.26|579.46|140
1706095500000|2024-01-24 11:25:00|590.9|581.1|590.55|580.75|591.1|581.3|590.35|580.55|117
1706095800000|2024-01-24 11:30:00|590.5|580.7|591.67|581.87|592.19|582.39|590.12|580.32|275
1706096100000|2024-01-24 11:35:00|591.72|581.92|590.79|580.99|592.12|582.32|590.64|580.84|493
1706096400000|2024-01-24 11:40:00|590.78|580.98|589.62|579.82|590.94|581.14|588.93|579.13|523
1706096700000|2024-01-24 11:45:00|589.67|579.87|590.7|580.9|590.83|581.03|588.71|578.91|534
1706097000000|2024-01-24 11:50:00|590.79|580.99|590.62|580.82|591.23|581.43|590.04|580.24|458
1706097300000|2024-01-24 11:55:00|590.72|580.92|590.12|580.32|591.02|581.22|589.55|579.75|303
1706097600000|2024-01-24 12:00:00|590.08|580.28|591.94|582.14|592.48|582.68|589.92|580.12|528
1706097900000|2024-01-24 12:05:00|591.89|582.09|591.71|581.91|592.69|582.89|591.24|581.44|439
1706098200000|2024-01-24 12:10:00|591.65|581.85|590.43|580.63|591.68|581.88|590|580.2|428
1706098500000|2024-01-24 12:15:00|590.36|580.56|589.53|579.73|590.58|580.78|589.17|579.37|382
1706098800000|2024-01-24 12:20:00|589.52|579.72|590.11|580.31|590.6|580.8|589.12|579.32|413
1706099100000|2024-01-24 12:25:00|590.06|580.26|589.8|580|591.11|581.31|589.72|579.92|379
1706099400000|2024-01-24 12:30:00|589.76|579.96|589.67|579.87|589.81|580.01|588.56|578.76|431
1706099700000|2024-01-24 12:35:00|589.65|579.85|589.86|580.06|590.2|580.4|588.85|579.05|509
1706100000000|2024-01-24 12:40:00|589.81|580.01|591.28|581.48|591.89|582.09|589.38|579.58|477
1706100300000|2024-01-24 12:45:00|591.23|581.43|590.11|580.31|591.23|581.43|589.92|580.12|452
1706100600000|2024-01-24 12:50:00|590.06|580.26|587.8|578|590.07|580.27|587.6|577.8|607
1706100900000|2024-01-24 12:55:00|587.65|577.85|586.3|576.5|587.9|578.1|585.69|575.89|678
1706101200000|2024-01-24 13:00:00|586.35|576.55|586.02|576.22|587.64|577.84|585.94|576.14|585
1706101500000|2024-01-24 13:05:00|585.94|576.14|586.37|576.57|586.58|576.78|585.24|575.44|503
1706101800000|2024-01-24 13:10:00|586.2|576.4|585.68|575.88|586.4|576.6|585.19|575.39|496
1706102100000|2024-01-24 13:15:00|585.63|575.83|584.91|575.11|585.71|575.91|583.44|573.64|564
1706102400000|2024-01-24 13:20:00|584.89|575.09|585.49|575.69|585.89|576.09|584.62|574.82|298
1706102700000|2024-01-24 13:25:00|585.54|575.74|585.97|576.17|586.34|576.54|585.12|575.32|231
1706103000000|2024-01-24 13:30:00|586.02|576.22|585.8|576|586.54|576.74|585.1|575.3|300
1706103300000|2024-01-24 13:35:00|585.79|575.99|585.1|575.3|586.06|576.26|585.02|575.22|376
1706103600000|2024-01-24 13:40:00|585.05|575.25|583.37|573.57|585.27|575.47|582.6|572.8|548
1706103900000|2024-01-24 13:45:00|583.42|573.62|582.47|572.67|583.85|574.05|581.34|571.54|680
1706104200000|2024-01-24 13:50:00|582.42|572.62|583.65|573.85|583.74|573.94|582.32|572.52|512
1706104500000|2024-01-24 13:55:00|583.58|573.78|583.89|574.09|584.34|574.54|583.21|573.41|372
1706104800000|2024-01-24 14:00:00|583.98|574.18|583.19|573.39|584.75|574.95|582.37|572.57|530
1706105100000|2024-01-24 14:05:00|583.29|573.49|582.65|572.85|583.82|574.02|582.07|572.27|476
1706105400000|2024-01-24 14:10:00|582.6|572.8|581.67|571.87|583.19|573.39|581.5|571.7|459
1706105700000|2024-01-24 14:15:00|581.62|571.82|582.15|572.35|582.92|573.12|580.82|571.02|521
1706106000000|2024-01-24 14:20:00|582.08|572.28|583.59|573.79|583.71|573.91|581.72|571.92|630
1706106300000|2024-01-24 14:25:00|583.63|573.83|583.97|574.17|584.78|574.98|582.68|572.88|566
1706106600000|2024-01-24 14:30:00|584.07|574.27|585.28|575.48|587.33|577.53|583.52|573.72|804
1706106900000|2024-01-24 14:35:00|585.15|575.35|586.47|576.67|586.71|576.91|583.22|573.42|813
1706107200000|2024-01-24 14:40:00|586.52|576.72|585.79|575.99|587.17|577.37|585.22|575.42|624
1706107500000|2024-01-24 14:45:00|585.84|576.04|584.32|574.52|585.84|576.04|583.54|573.74|742
1706107800000|2024-01-24 14:50:00|584.29|574.49|582.76|572.96|584.41|574.61|581.94|572.14|726
1706108100000|2024-01-24 14:55:00|582.64|572.84|583.01|573.21|583.48|573.68|582.02|572.22|668
1706108400000|2024-01-24 15:00:00|582.91|573.11|582.67|572.87|583.63|573.83|581.96|572.16|638
1706108700000|2024-01-24 15:05:00|582.83|573.03|583.66|573.86|583.75|573.95|581.96|572.16|503
1706109000000|2024-01-24 15:10:00|583.58|573.78|586.14|576.34|586.21|576.41|583.08|573.28|553
1706109300000|2024-01-24 15:15:00|586.06|576.26|584.98|575.18|586.29|576.49|584.7|574.9|496
1706109600000|2024-01-24 15:20:00|584.95|575.15|585.3|575.5|585.95|576.15|584.52|574.72|505
1706109900000|2024-01-24 15:25:00|585.33|575.53|585.63|575.83|586.04|576.24|584.45|574.65|470
1706110200000|2024-01-24 15:30:00|585.74|575.94|584.48|574.68|585.86|576.06|583.47|573.67|442
1706110500000|2024-01-24 15:35:00|584.45|574.65|585.53|575.73|585.89|576.09|584.24|574.44|456
1706110800000|2024-01-24 15:40:00|585.43|575.63|586.69|576.89|587.38|577.58|585.25|575.45|479
1706111100000|2024-01-24 15:45:00|586.64|576.84|587.97|578.17|587.97|578.17|586.14|576.34|248
1706111400000|2024-01-24 15:50:00|587.86|578.06|587.39|577.59|588.33|578.53|587.25|577.45|379
1706111700000|2024-01-24 15:55:00|587.34|577.54|587.84|578.04|588.09|578.29|587.18|577.38|346
1706112000000|2024-01-24 16:00:00|587.87|578.07|588.38|578.58|588.52|578.72|587.65|577.85|284
1706112300000|2024-01-24 16:05:00|588.33|578.53|587.12|577.32|588.33|578.53|586.3|576.5|292
1706112600000|2024-01-24 16:10:00|587.17|577.37|586.16|576.36|587.5|577.7|585.95|576.15|354
1706112900000|2024-01-24 16:15:00|586.1|576.3|585.71|575.91|586.4|576.6|584.66|574.86|526
1706113200000|2024-01-24 16:20:00|585.66|575.86|586.3|576.5|586.56|576.76|584.8|575|538
1706113500000|2024-01-24 16:25:00|586.23|576.43|587.38|577.58|587.38|577.58|585.79|575.99|263
1706113800000|2024-01-24 16:30:00|587.47|577.67|587.05|577.25|588.95|579.15|587.05|577.25|447
1706114100000|2024-01-24 16:35:00|587.1|577.3|585.76|575.96|587.13|577.33|585.6|575.8|452
1706114400000|2024-01-24 16:40:00|585.81|576.01|585.99|576.19|586.12|576.32|584.79|574.99|422
1706114700000|2024-01-24 16:45:00|585.95|576.15|588.31|578.51|589|579.2|585.85|576.05|398
1706115000000|2024-01-24 16:50:00|588.39|578.59|589.57|579.77|589.78|579.98|588.27|578.47|600
1706115300000|2024-01-24 16:55:00|589.34|579.54|590.38|580.58|591.19|581.39|589.11|579.31|493
1706115600000|2024-01-24 17:00:00|590.48|580.68|590.68|580.88|590.7|580.9|589.45|579.65|427
1706115900000|2024-01-24 17:05:00|590.73|580.93|589.49|579.69|590.73|580.93|589.19|579.39|394
1706116200000|2024-01-24 17:10:00|589.42|579.62|589.15|579.35|590.68|580.88|589.1|579.3|369
1706116500000|2024-01-24 17:15:00|589.2|579.4|588.74|578.94|589.65|579.85|587.85|578.05|381
1706116800000|2024-01-24 17:20:00|588.7|578.9|590.29|580.49|590.29|580.49|587.9|578.1|322
1706117100000|2024-01-24 17:25:00|590.34|580.54|589.61|579.81|590.58|580.78|588.97|579.17|378
1706117400000|2024-01-24 17:30:00|589.66|579.86|588.35|578.55|589.71|579.91|587.85|578.05|392
1706117700000|2024-01-24 17:35:00|588.4|578.6|590.82|581.02|591.59|581.79|588.16|578.36|509
1706118000000|2024-01-24 17:40:00|590.74|580.94|590.58|580.78|590.95|581.15|590.01|580.21|393
1706118300000|2024-01-24 17:45:00|590.63|580.83|588.7|578.9|590.63|580.83|588.63|578.83|359
1706118600000|2024-01-24 17:50:00|588.62|578.82|588|578.2|589.28|579.48|587.45|577.65|531
1706118900000|2024-01-24 17:55:00|587.93|578.13|589.01|579.21|589.85|580.05|587.89|578.09|427
1706119200000|2024-01-24 18:00:00|588.98|579.18|588.4|578.6|589.97|580.17|588.11|578.31|449
1706119500000|2024-01-24 18:05:00|588.35|578.55|586.89|577.09|588.35|578.55|586.68|576.88|250
1706119800000|2024-01-24 18:10:00|586.97|577.17|586.12|576.32|587.7|577.9|585.98|576.18|473
1706120100000|2024-01-24 18:15:00|586.2|576.4|585.46|575.66|586.72|576.92|584.99|575.19|612
1706120400000|2024-01-24 18:20:00|585.51|575.71|581.83|572.03|585.6|575.8|580.72|570.92|820
1706120700000|2024-01-24 18:25:00|581.78|571.98|584.97|575.17|585.21|575.41|581.69|571.89|688
1706121000000|2024-01-24 18:30:00|584.95|575.15|586.1|576.3|586.98|577.18|584.86|575.06|576
1706121300000|2024-01-24 18:35:00|586.11|576.31|585.65|575.85|586.88|577.08|585.64|575.84|428
1706121600000|2024-01-24 18:40:00|585.6|575.8|585.97|576.17|586.2|576.4|585.24|575.44|311
1706121900000|2024-01-24 18:45:00|586.02|576.22|585.45|575.65|586.05|576.25|584.61|574.81|377
1706122200000|2024-01-24 18:50:00|585.5|575.7|585.41|575.61|586.31|576.51|585.18|575.38|326
1706122500000|2024-01-24 18:55:00|585.34|575.54|585.4|575.6|585.62|575.82|585.02|575.22|279
1706122800000|2024-01-24 19:00:00|585.41|575.61|585.72|575.92|585.97|576.17|584.05|574.25|438
1706123100000|2024-01-24 19:05:00|585.77|575.97|585.96|576.16|586.73|576.93|585.73|575.93|362
1706123400000|2024-01-24 19:10:00|585.9|576.1|586.15|576.35|586.81|577.01|585.67|575.87|363
1706123700000|2024-01-24 19:15:00|586.1|576.3|585.85|576.05|586.84|577.04|585.42|575.62|287
1706124000000|2024-01-24 19:20:00|585.79|575.99|584.02|574.22|586.48|576.68|584.02|574.22|428
1706124300000|2024-01-24 19:25:00|584.1|574.3|585.05|575.25|585.17|575.37|584.1|574.3|211
1706124600000|2024-01-24 19:30:00|584.95|575.15|585.95|576.15|586.74|576.94|584.75|574.95|346
1706124900000|2024-01-24 19:35:00|586.02|576.22|586.37|576.57|586.57|576.77|585.35|575.55|238
1706125200000|2024-01-24 19:40:00|586.32|576.52|584.58|574.78|586.44|576.64|584.24|574.44|320
1706125500000|2024-01-24 19:45:00|584.56|574.76|584.26|574.46|585.47|575.67|583.87|574.07|465
1706125800000|2024-01-24 19:50:00|584.21|574.41|584.97|575.17|585.05|575.25|584.04|574.24|330
1706126100000|2024-01-24 19:55:00|584.92|575.12|585.88|576.08|586.43|576.63|584.56|574.76|416
1706126400000|2024-01-24 20:00:00|585.83|576.03|586.99|577.19|588.17|578.37|585.4|575.6|393
1706126700000|2024-01-24 20:05:00|586.94|577.14|588.53|578.73|588.64|578.84|586.62|576.82|353
1706127000000|2024-01-24 20:10:00|588.47|578.67|587.49|577.69|588.73|578.93|587.32|577.52|421
1706127300000|2024-01-24 20:15:00|587.54|577.74|586.38|576.58|587.75|577.95|585.86|576.06|330
1706127600000|2024-01-24 20:20:00|586.43|576.63|585.21|575.41|586.77|576.97|584.52|574.72|378
1706127900000|2024-01-24 20:25:00|585.16|575.36|585.25|575.45|585.8|576|584.55|574.75|250
1706128200000|2024-01-24 20:30:00|585.22|575.42|582.85|573.05|585.34|575.54|582.3|572.5|353
1706128500000|2024-01-24 20:35:00|582.87|573.07|583.99|574.19|584.06|574.26|582.48|572.68|420
1706128800000|2024-01-24 20:40:00|583.94|574.14|582.9|573.1|583.95|574.15|582.5|572.7|292
1706129100000|2024-01-24 20:45:00|582.85|573.05|581.3|571.5|582.9|573.1|581.02|571.22|545
1706129400000|2024-01-24 20:50:00|581.25|571.45|581.96|572.16|582.71|572.91|580.13|570.33|725
1706129700000|2024-01-24 20:55:00|581.9|572.1|580.93|571.13|582.36|572.56|580.46|570.66|737
1706130000000|2024-01-24 21:00:00|581.08|571.28|581.88|572.08|582.43|572.63|580.83|571.03|628
1706130300000|2024-01-24 21:05:00|581.83|572.03|582.48|572.68|582.93|573.13|581.56|571.76|406
1706130600000|2024-01-24 21:10:00|582.42|572.62|583.33|573.53|583.48|573.68|581.69|571.89|458
1706130900000|2024-01-24 21:15:00|583.23|573.43|583.32|573.52|583.38|573.58|582.62|572.82|390
1706131200000|2024-01-24 21:20:00|583.26|573.46|583.56|573.76|583.94|574.14|583.21|573.41|340
1706131500000|2024-01-24 21:25:00|583.5|573.7|584.95|575.15|586.09|576.29|583.2|573.4|358
1706131800000|2024-01-24 21:30:00|584.78|574.98|584.68|574.88|585.35|575.55|584.58|574.78|245
1706132100000|2024-01-24 21:35:00|584.7|574.9|583.56|573.76|584.73|574.93|583.4|573.6|341
1706132400000|2024-01-24 21:40:00|583.49|573.69|585.24|575.44|585.52|575.72|583.31|573.51|368
1706132700000|2024-01-24 21:45:00|585.25|575.45|584.5|574.7|585.29|575.49|584.3|574.5|303
1706133000000|2024-01-24 21:50:00|584.46|574.66|584.67|574.87|584.7|574.9|583.48|573.68|303
1706133300000|2024-01-24 21:55:00|584.61|574.81|585.29|575.49|585.29|575.49|584.44|574.64|277
1706133600000|2024-01-24 22:00:00|585.27|575.47|585.71|575.91|585.88|576.08|584.65|574.85|355
1706133900000|2024-01-24 22:05:00|585.63|575.83|585.67|575.87|585.75|575.95|584.63|574.83|209
1706134200000|2024-01-24 22:10:00|585.59|575.79|587.05|577.25|587.17|577.37|585.58|575.78|309
1706134500000|2024-01-24 22:15:00|587.15|577.35|586.68|576.88|587.18|577.38|586.54|576.74|196
1706134800000|2024-01-24 22:20:00|586.73|576.93|587.74|577.94|587.78|577.98|586.73|576.93|174
1706135100000|2024-01-24 22:25:00|587.79|577.99|587.15|577.35|588.21|578.41|587.03|577.23|124
1706135400000|2024-01-24 22:30:00|587.2|577.4|588.34|578.54|588.65|578.85|587.2|577.4|114
1706135700000|2024-01-24 22:35:00|588.35|578.55|589.05|579.25|589.28|579.48|588.35|578.55|100
1706136000000|2024-01-24 22:40:00|589.03|579.23|588.33|578.53|589.05|579.25|587.52|577.72|160
1706136300000|2024-01-24 22:45:00|588.28|578.48|588.34|578.54|588.35|578.55|588.03|578.23|63
1706136600000|2024-01-24 22:50:00|588.35|578.55|589.35|579.55|589.36|579.56|588.28|578.48|129
1706136900000|2024-01-24 22:55:00|589.33|579.53|589.4|579.6|589.41|579.61|588.94|579.14|108
1706137200000|2024-01-24 23:00:00|589.34|579.54|590|580.2|590.3|580.5|589.1|579.3|147
1706137500000|2024-01-24 23:05:00|590.05|580.25|591.53|581.73|591.65|581.85|590.05|580.25|185
1706137800000|2024-01-24 23:10:00|591.65|581.85|591.26|581.46|592.25|582.45|591.03|581.23|351
1706138100000|2024-01-24 23:15:00|591.36|581.56|591.29|581.49|591.65|581.85|590.35|580.55|418
1706138400000|2024-01-24 23:20:00|591.3|581.5|591.53|581.73|592.12|582.32|590.93|581.13|449
1706138700000|2024-01-24 23:25:00|591.54|581.74|591.86|582.06|591.97|582.17|591.02|581.22|390
1706139000000|2024-01-24 23:30:00|591.79|581.99|592.13|582.33|592.65|582.85|591.3|581.5|382
1706139300000|2024-01-24 23:35:00|592.12|582.32|592.19|582.39|592.48|582.68|591.48|581.68|421
1706139600000|2024-01-24 23:40:00|592.14|582.34|592.88|583.08|593.01|583.21|591.85|582.05|341
1706139900000|2024-01-24 23:45:00|592.87|583.07|592.57|582.77|593.38|583.58|592.33|582.53|373
1706140200000|2024-01-24 23:50:00|592.61|582.81|592.55|582.75|593.15|583.35|591.77|581.97|345
1706140500000|2024-01-24 23:55:00|592.49|582.69|592.08|582.28|592.51|582.71|591.21|581.41|368
1706140800000|2024-01-25 00:00:00|591.99|582.19|590.94|581.14|592.22|582.42|590.49|580.69|427
1706141100000|2024-01-25 00:05:00|590.85|581.05|589.95|580.15|590.98|581.18|588.82|579.02|298
1706141400000|2024-01-25 00:10:00|589.94|580.14|590.11|580.31|591.26|581.46|589.83|580.03|354
1706141700000|2024-01-25 00:15:00|590.17|580.37|589.66|579.86|591.19|581.39|589.55|579.75|432
1706142000000|2024-01-25 00:20:00|589.6|579.8|589.27|579.47|589.71|579.91|588.84|579.04|459
1706142300000|2024-01-25 00:25:00|589.21|579.41|588.73|578.93|589.37|579.57|588.06|578.26|354
1706142600000|2024-01-25 00:30:00|588.68|578.88|589.45|579.65|589.7|579.9|588.35|578.55|406
1706142900000|2024-01-25 00:35:00|589.4|579.6|590.97|581.17|591.4|581.6|589.4|579.6|487
1706143200000|2024-01-25 00:40:00|590.89|581.09|590.94|581.14|591.92|582.12|590.67|580.87|391
1706143500000|2024-01-25 00:45:00|590.89|581.09|590.69|580.89|591.12|581.32|589.25|579.45|377
1706143800000|2024-01-25 00:50:00|590.74|580.94|590.31|580.51|590.74|580.94|589.22|579.42|495
1706144100000|2024-01-25 00:55:00|590.23|580.43|590.34|580.54|590.94|581.14|589.39|579.59|432
1706144400000|2024-01-25 01:00:00|590.39|580.59|590.92|581.12|591.14|581.34|589.25|579.45|404
1706144700000|2024-01-25 01:05:00|590.99|581.19|590.5|580.7|591.34|581.54|590.23|580.43|374
1706145000000|2024-01-25 01:10:00|590.45|580.65|591|581.2|591.28|581.48|590.14|580.34|312
1706145300000|2024-01-25 01:15:00|590.9|581.1|590.5|580.7|591.34|581.54|589.8|580|313
1706145600000|2024-01-25 01:20:00|590.46|580.66|591.49|581.69|591.75|581.95|589.92|580.12|285
1706145900000|2024-01-25 01:25:00|591.44|581.64|590.39|580.59|591.61|581.81|590.15|580.35|302
1706146200000|2024-01-25 01:30:00|590.2|580.4|589.59|579.79|590.78|580.98|589.24|579.44|495
1706146500000|2024-01-25 01:35:00|589.54|579.74|589.37|579.57|589.74|579.94|587.61|577.81|509
1706146800000|2024-01-25 01:40:00|589.39|579.59|589.9|580.1|590.03|580.23|588.95|579.15|372
1706147100000|2024-01-25 01:45:00|589.85|580.05|586.95|577.15|589.88|580.08|586.95|577.15|496
1706147400000|2024-01-25 01:50:00|587|577.2|585.9|576.1|587|577.2|585.6|575.8|552
1706147700000|2024-01-25 01:55:00|585.67|575.87|586.16|576.36|586.73|576.93|585.51|575.71|480
1706148000000|2024-01-25 02:00:00|586.18|576.38|587.34|577.54|588.11|578.31|585.96|576.16|301
1706148300000|2024-01-25 02:05:00|587.27|577.47|587.49|577.69|588.02|578.22|586.42|576.62|278
1706148600000|2024-01-25 02:10:00|587.54|577.74|586.83|577.03|587.54|577.74|586.15|576.35|183
1706148900000|2024-01-25 02:15:00|586.78|576.98|587.2|577.4|588.09|578.29|586.63|576.83|178
1706149200000|2024-01-25 02:20:00|587.25|577.45|586.89|577.09|587.25|577.45|586.34|576.54|247
1706149500000|2024-01-25 02:25:00|586.99|577.19|586.53|576.73|587.5|577.7|586.35|576.55|238
1706149800000|2024-01-25 02:30:00|586.43|576.63|586.35|576.55|586.73|576.93|585.07|575.27|310
1706150100000|2024-01-25 02:35:00|586.22|576.42|585.81|576.01|586.68|576.88|585.18|575.38|342
1706150400000|2024-01-25 02:40:00|585.74|575.94|586.13|576.33|586.32|576.52|585.25|575.45|342
1706150700000|2024-01-25 02:45:00|586.08|576.28|585.46|575.66|586.22|576.42|584.61|574.81|348
1706151000000|2024-01-25 02:50:00|585.52|575.72|583.53|573.73|585.54|575.74|583.02|573.22|376
1706151300000|2024-01-25 02:55:00|583.42|573.62|583.64|573.84|583.7|573.9|583.04|573.24|384
1706151600000|2024-01-25 03:00:00|583.52|573.72|584.91|575.11|585.01|575.21|583.39|573.59|411
1706151900000|2024-01-25 03:05:00|584.82|575.02|584.29|574.49|585.07|575.27|583.76|573.96|243
1706152200000|2024-01-25 03:10:00|584.24|574.44|585.04|575.24|585.04|575.24|584.11|574.31|193
1706152500000|2024-01-25 03:15:00|584.98|575.18|585.02|575.22|585.88|576.08|584.92|575.12|303
1706152800000|2024-01-25 03:20:00|585.07|575.27|586.05|576.25|586.4|576.6|585.03|575.23|222
1706153100000|2024-01-25 03:25:00|586.06|576.26|587.43|577.63|588.08|578.28|586.05|576.25|242
1706153400000|2024-01-25 03:30:00|587.44|577.64|586.92|577.12|587.44|577.64|586.75|576.95|81
1706153700000|2024-01-25 03:35:00|587.02|577.22|586.97|577.17|587.98|578.18|586.81|577.01|112
1706154000000|2024-01-25 03:40:00|587.02|577.22|587.97|578.17|588.3|578.5|587.02|577.22|216
1706154300000|2024-01-25 03:45:00|588.02|578.22|587.12|577.32|588.02|578.22|586.66|576.86|248
1706154600000|2024-01-25 03:50:00|587.07|577.27|587.02|577.22|587.63|577.83|586.6|576.8|170
1706154900000|2024-01-25 03:55:00|586.92|577.12|586.63|576.83|587.14|577.34|586.62|576.82|78
1706155200000|2024-01-25 04:00:00|586.58|576.78|586.65|576.85|586.7|576.9|585.99|576.19|134
1706155500000|2024-01-25 04:05:00|586.67|576.87|586.89|577.09|587.69|577.89|586.65|576.85|141
1706155800000|2024-01-25 04:10:00|586.84|577.04|586.65|576.85|586.9|577.1|586.33|576.53|161
1706156100000|2024-01-25 04:15:00|586.55|576.75|586.57|576.77|586.67|576.87|586.12|576.32|219
1706156400000|2024-01-25 04:20:00|586.62|576.82|586.51|576.71|587.12|577.32|586.44|576.64|154
1706156700000|2024-01-25 04:25:00|586.46|576.66|586.1|576.3|586.51|576.71|585.48|575.68|149
1706157000000|2024-01-25 04:30:00|586.09|576.29|586.36|576.56|586.8|577|586|576.2|115
1706157300000|2024-01-25 04:35:00|586.3|576.5|586.01|576.21|586.35|576.55|585.3|575.5|229
1706157600000|2024-01-25 04:40:00|586.06|576.26|585.35|575.55|586.3|576.5|585.35|575.55|132
1706157900000|2024-01-25 04:45:00|585.3|575.5|584.15|574.35|585.3|575.5|583.71|573.91|154
1706158200000|2024-01-25 04:50:00|584.2|574.4|585.15|575.35|585.15|575.35|583.91|574.11|139
1706158500000|2024-01-25 04:55:00|585.2|575.4|585.17|575.37|585.73|575.93|585.05|575.25|123
1706158800000|2024-01-25 05:00:00|585.2|575.4|583.39|573.59|585.31|575.51|583.02|573.22|352
1706159100000|2024-01-25 05:05:00|583.32|573.52|583.04|573.24|583.56|573.76|582.7|572.9|387
1706159400000|2024-01-25 05:10:00|583.19|573.39|582.96|573.16|583.95|574.15|582.87|573.07|441
1706159700000|2024-01-25 05:15:00|583.02|573.22|583.19|573.39|584.08|574.28|582.79|572.99|426
1706160000000|2024-01-25 05:20:00|583.15|573.35|581.89|572.09|583.32|573.52|581.02|571.22|507
1706160300000|2024-01-25 05:25:00|581.85|572.05|581.69|571.89|581.87|572.07|580.82|571.02|475
1706160600000|2024-01-25 05:30:00|581.64|571.84|581.66|571.86|582.46|572.66|580.87|571.07|442
1706160900000|2024-01-25 05:35:00|581.59|571.79|581.9|572.1|582.79|572.99|581.55|571.75|453
1706161200000|2024-01-25 05:40:00|581.95|572.15|582.19|572.39|582.84|573.04|581.71|571.91|422
1706161500000|2024-01-25 05:45:00|582.24|572.44|583.04|573.24|583.67|573.87|582.04|572.24|416
1706161800000|2024-01-25 05:50:00|582.99|573.19|582.87|573.07|583.17|573.37|582.37|572.57|366
1706162100000|2024-01-25 05:55:00|582.82|573.02|582.73|572.93|583.25|573.45|582.45|572.65|224
1706162400000|2024-01-25 06:00:00|582.78|572.98|583.07|573.27|584.46|574.66|582.73|572.93|378
1706162700000|2024-01-25 06:05:00|583.03|573.23|583.67|573.87|584.57|574.77|583.01|573.21|331
1706163000000|2024-01-25 06:10:00|583.59|573.79|584.03|574.23|584.64|574.84|583.3|573.5|365
1706163300000|2024-01-25 06:15:00|584|574.2|583.57|573.77|584.45|574.65|583.36|573.56|266
1706163600000|2024-01-25 06:20:00|583.52|573.72|582.27|572.47|583.6|573.8|581.51|571.71|236
1706163900000|2024-01-25 06:25:00|582.22|572.42|583.28|573.48|583.43|573.63|582.2|572.4|265
1706164200000|2024-01-25 06:30:00|583.33|573.53|582.95|573.15|583.74|573.94|582.12|572.32|329
1706164500000|2024-01-25 06:35:00|583|573.2|583.99|574.19|584.1|574.3|582.62|572.82|298
1706164800000|2024-01-25 06:40:00|583.94|574.14|584.22|574.42|584.29|574.49|583.25|573.45|339
1706165100000|2024-01-25 06:45:00|584.15|574.35|584.2|574.4|585.5|575.7|584.09|574.29|358
1706165400000|2024-01-25 06:50:00|584.14|574.34|585.85|576.05|586.35|576.55|583.5|573.7|461
1706165700000|2024-01-25 06:55:00|585.95|576.15|586.73|576.93|587.07|577.27|585.93|576.13|256
1706166000000|2024-01-25 07:00:00|586.78|576.98|586.4|576.6|586.95|577.15|586.2|576.4|350
1706166300000|2024-01-25 07:05:00|586.45|576.65|586.22|576.42|586.7|576.9|585.5|575.7|361
1706166600000|2024-01-25 07:10:00|586.24|576.44|586.09|576.29|586.84|577.04|585.86|576.06|265
1706166900000|2024-01-25 07:15:00|586.02|576.22|586.89|577.09|587.02|577.22|585.85|576.05|267
1706167200000|2024-01-25 07:20:00|586.99|577.19|587.07|577.27|587.12|577.32|586.39|576.59|197
1706167500000|2024-01-25 07:25:00|587.12|577.32|587.6|577.8|587.84|578.04|586.97|577.17|175
1706167800000|2024-01-25 07:30:00|587.58|577.78|587.49|577.69|587.7|577.9|586.6|576.8|192
1706168100000|2024-01-25 07:35:00|587.54|577.74|587.85|578.05|587.87|578.07|586.68|576.88|120
1706168400000|2024-01-25 07:40:00|587.83|578.03|587.7|577.9|587.83|578.03|587.04|577.24|116
1706168700000|2024-01-25 07:45:00|587.71|577.91|587.86|578.06|588|578.2|587.44|577.64|89
1706169000000|2024-01-25 07:50:00|587.82|578.02|588.6|578.8|588.68|578.88|587.65|577.85|94
1706169300000|2024-01-25 07:55:00|588.54|578.74|589.58|579.78|589.74|579.94|588.49|578.69|297
1706169600000|2024-01-25 08:00:00|589.63|579.83|589.03|579.23|589.83|580.03|588.27|578.47|411
1706169900000|2024-01-25 08:05:00|588.98|579.18|589.29|579.49|589.62|579.82|588.61|578.81|340
1706170200000|2024-01-25 08:10:00|589.22|579.42|588.63|578.83|589.63|579.83|588.44|578.64|326
1706170500000|2024-01-25 08:15:00|588.58|578.78|587.77|577.97|589.09|579.29|587.6|577.8|268
1706170800000|2024-01-25 08:20:00|587.71|577.91|587.02|577.22|587.8|578|586.81|577.01|197
1706171100000|2024-01-25 08:25:00|587|577.2|587.2|577.4|587.5|577.7|586.85|577.05|120
1706171400000|2024-01-25 08:30:00|587.25|577.45|587.38|577.58|587.73|577.93|587.06|577.26|318
1706171700000|2024-01-25 08:35:00|587.48|577.68|587.51|577.71|587.82|578.02|587.1|577.3|210
1706172000000|2024-01-25 08:40:00|587.42|577.62|586.97|577.17|587.42|577.62|586.69|576.89|135
1706172300000|2024-01-25 08:45:00|587.07|577.27|587.12|577.32|587.55|577.75|586.85|577.05|142
1706172600000|2024-01-25 08:50:00|587.07|577.27|587.55|577.75|587.62|577.82|586.84|577.04|110
1706172900000|2024-01-25 08:55:00|587.5|577.7|587.63|577.83|587.71|577.91|587.11|577.31|116
1706173200000|2024-01-25 09:00:00|587.52|577.72|587.45|577.65|587.81|578.01|586.86|577.06|183
1706173500000|2024-01-25 09:05:00|587.43|577.63|589.06|579.26|589.14|579.34|587.27|577.47|179
1706173800000|2024-01-25 09:10:00|589.05|579.25|588.18|578.38|589.29|579.49|587.99|578.19|189
1706174100000|2024-01-25 09:15:00|588.13|578.33|587.82|578.02|588.22|578.42|586.78|576.98|220
1706174400000|2024-01-25 09:20:00|587.77|577.97|588.06|578.26|588.48|578.68|587.49|577.69|162
1706174700000|2024-01-25 09:25:00|588.01|578.21|586.55|576.75|588.06|578.26|586.55|576.75|282
1706175000000|2024-01-25 09:30:00|586.56|576.76|587.02|577.22|587.36|577.56|586.55|576.75|151
1706175300000|2024-01-25 09:35:00|587.12|577.32|587.07|577.27|587.9|578.1|587.01|577.21|167
1706175600000|2024-01-25 09:40:00|587.02|577.22|587.34|577.54|587.65|577.85|586.61|576.81|241
1706175900000|2024-01-25 09:45:00|587.33|577.53|586.36|576.56|587.33|577.53|586.32|576.52|225
1706176200000|2024-01-25 09:50:00|586.26|576.46|586.78|576.98|587.18|577.38|586.26|576.46|217
1706176500000|2024-01-25 09:55:00|586.71|576.91|585.4|575.6|586.77|576.97|584.95|575.15|320
1706176800000|2024-01-25 10:00:00|585.35|575.55|584.56|574.76|585.71|575.91|584.56|574.76|424
1706177100000|2024-01-25 10:05:00|584.51|574.71|582.92|573.12|584.51|574.71|581.86|572.06|601
1706177400000|2024-01-25 10:10:00|582.78|572.98|583.92|574.12|584.6|574.8|582.55|572.75|391
1706177700000|2024-01-25 10:15:00|583.95|574.15|585|575.2|585.1|575.3|583.9|574.1|245
1706178000000|2024-01-25 10:20:00|585.05|575.25|584.7|574.9|585.5|575.7|584.35|574.55|239
1706178300000|2024-01-25 10:25:00|584.65|574.85|585.05|575.25|585.77|575.97|584.3|574.5|274
1706178600000|2024-01-25 10:30:00|585.06|575.26|585.84|576.04|586.8|577|585.06|575.26|239
1706178900000|2024-01-25 10:35:00|585.85|576.05|586.88|577.08|586.93|577.13|585.83|576.03|280
1706179200000|2024-01-25 10:40:00|586.89|577.09|587.76|577.96|587.81|578.01|586.86|577.06|192
1706179500000|2024-01-25 10:45:00|587.77|577.97|587.97|578.17|588.59|578.79|587.52|577.72|280
1706179800000|2024-01-25 10:50:00|588.07|578.27|588.68|578.88|589.03|579.23|587.69|577.89|391
1706180100000|2024-01-25 10:55:00|588.62|578.82|589.5|579.7|589.62|579.82|588.61|578.81|344
1706180400000|2024-01-25 11:00:00|589.49|579.69|588.6|578.8|589.81|580.01|588.37|578.57|333
1706180700000|2024-01-25 11:05:00|588.56|578.76|589.07|579.27|589.49|579.69|587.66|577.86|326
1706181000000|2024-01-25 11:10:00|589.12|579.32|590.01|580.21|590.48|580.68|588.73|578.93|326
1706181300000|2024-01-25 11:15:00|590.02|580.22|589.2|579.4|590.03|580.23|588.24|578.44|480
1706181600000|2024-01-25 11:20:00|589.1|579.3|589.43|579.63|590.34|580.54|588.29|578.49|468
1706181900000|2024-01-25 11:25:00|589.41|579.61|589.53|579.73|589.73|579.93|588.26|578.46|446
1706182200000|2024-01-25 11:30:00|589.56|579.76|589.53|579.73|590.47|580.67|589.11|579.31|342
1706182500000|2024-01-25 11:35:00|589.48|579.68|589.57|579.77|589.94|580.14|589.1|579.3|383
1706182800000|2024-01-25 11:40:00|589.65|579.85|589.39|579.59|589.7|579.9|588.3|578.5|359
1706183100000|2024-01-25 11:45:00|589.34|579.54|588.83|579.03|589.47|579.67|588.34|578.54|437
1706183400000|2024-01-25 11:50:00|588.81|579.01|587.9|578.1|588.93|579.13|587.18|577.38|442
1706183700000|2024-01-25 11:55:00|587.85|578.05|587.95|578.15|588.09|578.29|587.34|577.54|282
1706184000000|2024-01-25 12:00:00|587.9|578.1|589.26|579.46|589.42|579.62|586.86|577.06|344
1706184300000|2024-01-25 12:05:00|589.21|579.41|588.51|578.71|589.8|580|588.28|578.48|355
1706184600000|2024-01-25 12:10:00|588.46|578.66|586.86|577.06|588.71|578.91|586.42|576.62|311
1706184900000|2024-01-25 12:15:00|586.82|577.02|586.03|576.23|587.1|577.3|585.5|575.7|299
1706185200000|2024-01-25 12:20:00|586.12|576.32|585.25|575.45|586.21|576.41|584.9|575.1|386
1706185500000|2024-01-25 12:25:00|585.27|575.47|584.77|574.97|585.36|575.56|584.24|574.44|370
1706185800000|2024-01-25 12:30:00|584.76|574.96|581.59|571.79|585.07|575.27|581.59|571.79|660
1706186100000|2024-01-25 12:35:00|581.58|571.78|582.78|572.98|583.41|573.61|581.48|571.68|595
1706186400000|2024-01-25 12:40:00|582.8|573|583.73|573.93|583.73|573.93|582.2|572.4|501
1706186700000|2024-01-25 12:45:00|583.69|573.89|580.93|571.13|583.75|573.95|580.84|571.04|504
1706187000000|2024-01-25 12:50:00|580.89|571.09|579.41|569.61|581.16|571.36|577.96|568.16|576
1706187300000|2024-01-25 12:55:00|579.34|569.54|580.36|570.56|581.13|571.33|579.34|569.54|559
1706187600000|2024-01-25 13:00:00|580.29|570.49|579.33|569.53|581.25|571.45|579.03|569.23|695
1706187900000|2024-01-25 13:05:00|579.26|569.46|581|571.2|581.71|571.91|579.21|569.41|538
1706188200000|2024-01-25 13:10:00|580.95|571.15|581.2|571.4|581.95|572.15|579.95|570.15|455
1706188500000|2024-01-25 13:15:00|581.23|571.43|579.94|570.14|581.41|571.61|579.6|569.8|435
1706188800000|2024-01-25 13:20:00|579.88|570.08|580.66|570.86|581.23|571.43|579.73|569.93|400
1706189100000|2024-01-25 13:25:00|580.61|570.81|579.86|570.06|580.66|570.86|578.86|569.06|486
1706189400000|2024-01-25 13:30:00|579.79|569.99|581.82|572.02|582.32|572.52|579.19|569.39|639
1706189700000|2024-01-25 13:35:00|581.83|572.03|580.51|570.71|581.83|572.03|580.18|570.38|450
1706190000000|2024-01-25 13:40:00|580.55|570.75|578.1|568.3|580.66|570.86|576.63|566.83|500
1706190300000|2024-01-25 13:45:00|578.12|568.32|577.07|567.27|578.94|569.14|576.75|566.95|699
1706190600000|2024-01-25 13:50:00|577.02|567.22|578.14|568.34|578.15|568.35|575.95|566.15|463
1706190900000|2024-01-25 13:55:00|578.15|568.35|578.39|568.59|579.01|569.21|577.65|567.85|473
1706191200000|2024-01-25 14:00:00|578.37|568.57|579.47|569.67|580.28|570.48|578.13|568.33|464
1706191500000|2024-01-25 14:05:00|579.49|569.69|578.29|568.49|579.57|569.77|577.25|567.45|570
1706191800000|2024-01-25 14:10:00|578.21|568.41|578.86|569.06|579.11|569.31|577.6|567.8|419
1706192100000|2024-01-25 14:15:00|578.91|569.11|580.59|570.79|581.53|571.73|578.5|568.7|606
1706192400000|2024-01-25 14:20:00|580.64|570.84|581.25|571.45|581.75|571.95|580.07|570.27|427
1706192700000|2024-01-25 14:25:00|581.2|571.4|580.84|571.04|581.25|571.45|580.2|570.4|310
1706193000000|2024-01-25 14:30:00|580.77|570.97|582.67|572.87|582.73|572.93|580.47|570.67|606
1706193300000|2024-01-25 14:35:00|582.65|572.85|583.18|573.38|584.13|574.33|582.07|572.27|415
1706193600000|2024-01-25 14:40:00|583.24|573.44|581.03|571.23|583.43|573.63|580.65|570.85|470
1706193900000|2024-01-25 14:45:00|581.06|571.26|581.46|571.66|581.63|571.83|579.08|569.28|645
1706194200000|2024-01-25 14:50:00|581.38|571.58|582.1|572.3|583.1|573.3|581.27|571.47|533
1706194500000|2024-01-25 14:55:00|582.07|572.27|582.65|572.85|583.05|573.25|581.85|572.05|413
1706194800000|2024-01-25 15:00:00|582.71|572.91|581|571.2|583|573.2|580.78|570.98|509
1706195100000|2024-01-25 15:05:00|580.95|571.15|580.92|571.12|582.26|572.46|579.6|569.8|429
1706195400000|2024-01-25 15:10:00|580.94|571.14|580.57|570.77|581.2|571.4|579.83|570.03|368
1706195700000|2024-01-25 15:15:00|580.67|570.87|580.19|570.39|581.3|571.5|579.51|569.71|543
1706196000000|2024-01-25 15:20:00|580.14|570.34|579.85|570.05|580.8|571|579.5|569.7|469
1706196300000|2024-01-25 15:25:00|579.87|570.07|578.65|568.85|580.08|570.28|576.43|566.63|777
1706196600000|2024-01-25 15:30:00|578.76|568.96|578.15|568.35|579.53|569.73|577.75|567.95|625
1706196900000|2024-01-25 15:35:00|578.1|568.3|578.07|568.27|578.38|568.58|576.55|566.75|613
1706197200000|2024-01-25 15:40:00|578.02|568.22|575.95|566.15|578.04|568.24|575.38|565.58|440
1706197500000|2024-01-25 15:45:00|575.91|566.11|575.12|565.32|576.03|566.23|573.85|564.05|753
1706197800000|2024-01-25 15:50:00|575.16|565.36|575.44|565.64|575.71|565.91|574.62|564.82|608
1706198100000|2024-01-25 15:55:00|575.38|565.58|576.93|567.13|578.12|568.32|575.27|565.47|618
1706198400000|2024-01-25 16:00:00|576.98|567.18|576.28|566.48|577|567.2|576|566.2|586
1706198700000|2024-01-25 16:05:00|576.24|566.44|576.06|566.26|577.05|567.25|574.81|565.01|502
1706199000000|2024-01-25 16:10:00|576.01|566.21|575.62|565.82|577.02|567.22|575.54|565.74|484
1706199300000|2024-01-25 16:15:00|575.67|565.87|575.42|565.62|575.97|566.17|574.35|564.55|472
1706199600000|2024-01-25 16:20:00|575.35|565.55|575.7|565.9|576.04|566.24|575.35|565.55|372
1706199900000|2024-01-25 16:25:00|575.65|565.85|575.71|565.91|575.97|566.17|575.55|565.75|280
1706200200000|2024-01-25 16:30:00|575.65|565.85|574.37|564.57|575.72|565.92|573.95|564.15|351
1706200500000|2024-01-25 16:35:00|574.4|564.6|574.24|564.44|574.76|564.96|573.56|563.76|318
1706200800000|2024-01-25 16:40:00|574.23|564.43|574.84|565.04|574.88|565.08|574.03|564.23|207
1706201100000|2024-01-25 16:45:00|574.81|565.01|573.79|563.99|575.04|565.24|573.26|563.46|327
1706201400000|2024-01-25 16:50:00|573.77|563.97|573.49|563.69|574.24|564.44|572.88|563.08|349
1706201700000|2024-01-25 16:55:00|573.47|563.67|571.38|561.58|573.6|563.8|570.75|560.95|424
1706202000000|2024-01-25 17:00:00|571.3|561.5|571.1|561.3|571.66|561.86|570.65|560.85|471
1706202300000|2024-01-25 17:05:00|571.16|561.36|568.92|559.12|571.82|562.02|567.8|558|598
1706202600000|2024-01-25 17:10:00|568.85|559.05|569.98|560.18|570.46|560.66|568.45|558.65|646
1706202900000|2024-01-25 17:15:00|569.91|560.11|570.09|560.29|571.01|561.21|569.32|559.52|660
1706203200000|2024-01-25 17:20:00|570.05|560.25|572.43|562.63|572.65|562.85|570.05|560.25|584
1706203500000|2024-01-25 17:25:00|572.36|562.56|572.78|562.98|573.43|563.63|572.21|562.41|437
1706203800000|2024-01-25 17:30:00|572.75|562.95|573.99|564.19|574.63|564.83|572.45|562.65|539
1706204100000|2024-01-25 17:35:00|573.97|564.17|574.32|564.52|574.72|564.92|573.75|563.95|316
1706204400000|2024-01-25 17:40:00|574.39|564.59|575.25|565.45|575.57|565.77|573.9|564.1|297
1706204700000|2024-01-25 17:45:00|575.19|565.39|576.5|566.7|576.59|566.79|575.03|565.23|376
1706205000000|2024-01-25 17:50:00|576.43|566.63|576.92|567.12|576.97|567.17|576.15|566.35|233
1706205300000|2024-01-25 17:55:00|576.85|567.05|576.89|567.09|577.1|567.3|576.75|566.95|249
1706205600000|2024-01-25 18:00:00|576.82|567.02|578.26|568.46|578.47|568.67|576.82|567.02|403
1706205900000|2024-01-25 18:05:00|578.27|568.47|579.92|570.12|580.15|570.35|578.07|568.27|339
1706206200000|2024-01-25 18:10:00|579.93|570.13|580.44|570.64|580.44|570.64|579.3|569.5|425
1706206500000|2024-01-25 18:15:00|580.39|570.59|581.08|571.28|582.43|572.63|580.12|570.32|525
1706206800000|2024-01-25 18:20:00|581.05|571.25|581.23|571.43|581.71|571.91|580.78|570.98|457
1706207100000|2024-01-25 18:25:00|581.17|571.37|581.12|571.32|581.51|571.71|580.07|570.27|443
1706207400000|2024-01-25 18:30:00|581.07|571.27|579.56|569.76|582.18|572.38|579.15|569.35|658
1706207700000|2024-01-25 18:35:00|579.51|569.71|579.44|569.64|580.56|570.76|578.22|568.42|453
1706208000000|2024-01-25 18:40:00|579.37|569.57|577.91|568.11|579.71|569.91|577.47|567.67|444
1706208300000|2024-01-25 18:45:00|577.84|568.04|576.66|566.86|578.35|568.55|576.25|566.45|472
1706208600000|2024-01-25 18:50:00|576.67|566.87|577.46|567.66|578.76|568.96|576.55|566.75|465
1706208900000|2024-01-25 18:55:00|577.42|567.62|577.05|567.25|577.58|567.78|576.86|567.06|391
1706209200000|2024-01-25 19:00:00|577.1|567.3|576.16|566.36|577.56|567.76|575.47|565.67|476
1706209500000|2024-01-25 19:05:00|576.1|566.3|575.84|566.04|576.38|566.58|575.47|565.67|384
1706209800000|2024-01-25 19:10:00|575.79|565.99|576.63|566.83|577.62|567.82|575.69|565.89|405
1706210100000|2024-01-25 19:15:00|576.61|566.81|577.82|568.02|577.82|568.02|576.59|566.79|289
1706210400000|2024-01-25 19:20:00|577.78|567.98|578.26|568.46|579.33|569.53|577.7|567.9|258
1706210700000|2024-01-25 19:25:00|578.2|568.4|578.38|568.58|578.76|568.96|577.83|568.03|326
1706211000000|2024-01-25 19:30:00|578.47|568.67|578.86|569.06|579.31|569.51|576.91|567.11|411
1706211300000|2024-01-25 19:35:00|578.9|569.1|581.04|571.24|581.7|571.9|578.9|569.1|329
1706211600000|2024-01-25 19:40:00|581.09|571.29|579.7|569.9|581.09|571.29|579.55|569.75|351
1706211900000|2024-01-25 19:45:00|579.74|569.94|578.41|568.61|579.74|569.94|577.81|568.01|413
1706212200000|2024-01-25 19:50:00|578.34|568.54|578.97|569.17|579.04|569.24|578.05|568.25|337
1706212500000|2024-01-25 19:55:00|578.91|569.11|578.95|569.15|579.54|569.74|578.65|568.85|366
1706212800000|2024-01-25 20:00:00|578.92|569.12|578.93|569.13|579.25|569.45|577.75|567.95|471
1706213100000|2024-01-25 20:05:00|578.87|569.07|578.25|568.45|579.02|569.22|577.65|567.85|467
1706213400000|2024-01-25 20:10:00|578.2|568.4|578.53|568.73|578.95|569.15|577.95|568.15|209
1706213700000|2024-01-25 20:15:00|578.56|568.76|578.82|569.02|578.94|569.14|577.43|567.63|306
1706214000000|2024-01-25 20:20:00|578.87|569.07|578.78|568.98|579.38|569.58|578.45|568.65|306
1706214300000|2024-01-25 20:25:00|578.75|568.95|578.8|569|579.05|569.25|578.4|568.6|197
1706214600000|2024-01-25 20:30:00|579.06|569.26|579.41|569.61|579.78|569.98|578.62|568.82|188
1706214900000|2024-01-25 20:35:00|579.4|569.6|579.29|569.49|579.81|570.01|578.22|568.42|330
1706215200000|2024-01-25 20:40:00|579.23|569.43|578.17|568.37|579.54|569.74|577.93|568.13|486
1706215500000|2024-01-25 20:45:00|578.05|568.25|576.46|566.66|578.15|568.35|576.08|566.28|434
1706215800000|2024-01-25 20:50:00|576.48|566.68|578.11|568.31|578.75|568.95|576.47|566.67|562
1706216100000|2024-01-25 20:55:00|578.21|568.41|579.24|569.44|579.24|569.44|577.6|567.8|574
1706216400000|2024-01-25 21:00:00|579.14|569.34|581.25|571.45|581.28|571.48|578.45|568.65|607
1706216700000|2024-01-25 21:05:00|581.2|571.4|581.7|571.9|581.85|572.05|580.75|570.95|337
1706217000000|2024-01-25 21:10:00|581.65|571.85|580.51|570.71|581.65|571.85|580.07|570.27|343
1706217300000|2024-01-25 21:15:00|580.45|570.65|579.81|570.01|580.63|570.83|578.41|568.61|481
1706217600000|2024-01-25 21:20:00|579.75|569.95|579.71|569.91|579.96|570.16|579.22|569.42|295
1706217900000|2024-01-25 21:25:00|579.76|569.96|580.24|570.44|580.49|570.69|579.75|569.95|291
1706218200000|2024-01-25 21:30:00|580.17|570.37|579.26|569.46|580.19|570.39|578.68|568.88|255
1706218500000|2024-01-25 21:35:00|579.2|569.4|579.47|569.67|580.27|570.47|579.2|569.4|295
1706218800000|2024-01-25 21:40:00|579.55|569.75|578.8|569|579.55|569.75|577.89|568.09|335
1706219100000|2024-01-25 21:45:00|578.77|568.97|579.87|570.07|580.53|570.73|578.14|568.34|417
1706219400000|2024-01-25 21:50:00|579.97|570.17|580.09|570.29|580.18|570.38|579.29|569.49|282
1706219700000|2024-01-25 21:55:00|580.03|570.23|580.01|570.21|580.53|570.73|579.12|569.32|272
1706220000000|2024-01-25 22:00:00|580|570.2|578.58|568.78|580.06|570.26|578.1|568.3|321
1706220300000|2024-01-25 22:05:00|578.6|568.8|578.61|568.81|579|569.2|578.02|568.22|266
1706220600000|2024-01-25 22:10:00|578.39|568.59|579.11|569.31|579.34|569.54|577.97|568.17|313
1706220900000|2024-01-25 22:15:00|579.05|569.25|578.71|568.91|579.12|569.32|578.36|568.56|188
1706221200000|2024-01-25 22:20:00|578.63|568.83|578.67|568.87|578.91|569.11|578.36|568.56|147
1706221500000|2024-01-25 22:25:00|578.62|568.82|578.2|568.4|578.67|568.87|577.74|567.94|78
1706221800000|2024-01-25 22:30:00|578.22|568.42|578.25|568.45|578.45|568.65|577.84|568.04|145
1706222100000|2024-01-25 22:35:00|578.2|568.4|579.59|569.79|579.89|570.09|578.2|568.4|216
1706222400000|2024-01-25 22:40:00|579.51|569.71|579.1|569.3|579.59|569.79|578.92|569.12|136
1706222700000|2024-01-25 22:45:00|579.04|569.24|579.73|569.93|579.75|569.95|578.99|569.19|95
1706223000000|2024-01-25 22:50:00|579.82|570.02|580.45|570.65|580.45|570.65|579.78|569.98|59
1706223300000|2024-01-25 22:55:00|580.46|570.66|581.37|571.57|581.47|571.67|580.45|570.65|70
1706223600000|2024-01-25 23:00:00|581.42|571.62|579.97|570.17|581.47|571.67|579.57|569.77|166
1706223900000|2024-01-25 23:05:00|579.92|570.12|580.01|570.21|580.38|570.58|579.27|569.47|257
1706224200000|2024-01-25 23:10:00|579.95|570.15|581.35|571.55|581.65|571.85|579.83|570.03|232
1706224500000|2024-01-25 23:15:00|581.4|571.6|580.05|570.25|581.49|571.69|579.79|569.99|250
1706224800000|2024-01-25 23:20:00|579.97|570.17|579.8|570|580.43|570.63|579.52|569.72|244
1706225100000|2024-01-25 23:25:00|579.7|569.9|579.08|569.28|579.82|570.02|578.9|569.1|230
1706225400000|2024-01-25 23:30:00|579.01|569.21|579.05|569.25|579.4|569.6|578.51|568.71|234
1706225700000|2024-01-25 23:35:00|578.99|569.19|579.3|569.5|579.72|569.92|578.66|568.86|300
1706226000000|2024-01-25 23:40:00|579.25|569.45|579.7|569.9|579.94|570.14|579.01|569.21|205
1706226300000|2024-01-25 23:45:00|579.64|569.84|580.06|570.26|580.25|570.45|579.53|569.73|259
1706226600000|2024-01-25 23:50:00|580.01|570.21|580.2|570.4|580.41|570.61|579.88|570.08|247
1706226900000|2024-01-25 23:55:00|580.05|570.25|580.14|570.34|580.21|570.41|579.49|569.69|158
1706227200000|2024-01-26 00:00:00|580.07|570.27|579.01|569.21|580.17|570.37|578.16|568.36|408
1706227500000|2024-01-26 00:05:00|578.96|569.16|578.99|569.19|579.11|569.31|577.98|568.18|313
1706227800000|2024-01-26 00:10:00|578.94|569.14|577.75|567.95|579.59|569.79|576.86|567.06|335
1706228100000|2024-01-26 00:15:00|577.7|567.9|576.64|566.84|577.7|567.9|575.58|565.78|464
1706228400000|2024-01-26 00:20:00|576.66|566.86|577.62|567.82|578.25|568.45|576.64|566.84|334
1706228700000|2024-01-26 00:25:00|577.57|567.77|576.74|566.94|577.79|567.99|576.57|566.77|244
1706229000000|2024-01-26 00:30:00|576.61|566.81|578.36|568.56|578.49|568.69|576.45|566.65|283
1706229300000|2024-01-26 00:35:00|578.41|568.61|577.46|567.66|578.82|569.02|577.15|567.35|292
1706229600000|2024-01-26 00:40:00|577.57|567.77|578.06|568.26|578.42|568.62|577.05|567.25|274
1706229900000|2024-01-26 00:45:00|578.11|568.31|577.7|567.9|578.23|568.43|577.33|567.53|253
1706230200000|2024-01-26 00:50:00|577.68|567.88|577.48|567.68|578.47|568.67|577.17|567.37|191
1706230500000|2024-01-26 00:55:00|577.43|567.63|577.81|568.01|577.93|568.13|576.86|567.06|267
1706230800000|2024-01-26 01:00:00|577.72|567.92|576.71|566.91|577.94|568.14|575.83|566.03|400
1706231100000|2024-01-26 01:05:00|576.64|566.84|575.46|565.66|576.83|567.03|575.35|565.55|371
1706231400000|2024-01-26 01:10:00|575.45|565.65|576.23|566.43|576.89|567.09|575.08|565.28|297
1706231700000|2024-01-26 01:15:00|576.28|566.48|577.7|567.9|577.74|567.94|576.28|566.48|277
1706232000000|2024-01-26 01:20:00|577.65|567.85|577.63|567.83|578.35|568.55|577.11|567.31|205
1706232300000|2024-01-26 01:25:00|577.68|567.88|579.13|569.33|579.18|569.38|577.68|567.88|234
1706232600000|2024-01-26 01:30:00|579.16|569.36|579.76|569.96|580.06|570.26|578.95|569.15|160
1706232900000|2024-01-26 01:35:00|579.71|569.91|580.35|570.55|580.45|570.65|579.46|569.66|194
1706233200000|2024-01-26 01:40:00|580.3|570.5|579.54|569.74|580.49|570.69|578.89|569.09|274
1706233500000|2024-01-26 01:45:00|579.59|569.79|581.53|571.73|581.98|572.18|579.59|569.79|281
1706233800000|2024-01-26 01:50:00|581.58|571.78|580.22|570.42|581.89|572.09|580.22|570.42|284
1706234100000|2024-01-26 01:55:00|580.27|570.47|581.12|571.32|581.13|571.33|579.92|570.12|222
1706234400000|2024-01-26 02:00:00|581.03|571.23|581.91|572.11|582.46|572.66|580.77|570.97|302
1706234700000|2024-01-26 02:05:00|581.86|572.06|582.06|572.26|582.22|572.42|580.94|571.14|365
1706235000000|2024-01-26 02:10:00|582.01|572.21|583.55|573.75|583.72|573.92|581.95|572.15|415
1706235300000|2024-01-26 02:15:00|583.67|573.87|584.63|574.83|584.91|575.11|583.18|573.38|401
1706235600000|2024-01-26 02:20:00|584.73|574.93|585.84|576.04|585.87|576.07|584.68|574.88|443
1706235900000|2024-01-26 02:25:00|585.79|575.99|585.86|576.06|586.06|576.26|584.72|574.92|390
1706236200000|2024-01-26 02:30:00|585.91|576.11|584.38|574.58|585.91|576.11|584.07|574.27|378
1706236500000|2024-01-26 02:35:00|584.33|574.53|583.8|574|584.91|575.11|583.72|573.92|181
1706236800000|2024-01-26 02:40:00|583.81|574.01|583.4|573.6|584.1|574.3|583.25|573.45|153
1706237100000|2024-01-26 02:45:00|583.35|573.55|582.98|573.18|583.86|574.06|582.29|572.49|251
1706237400000|2024-01-26 02:50:00|583|573.2|582.48|572.68|583.6|573.8|582.48|572.68|255
1706237700000|2024-01-26 02:55:00|582.53|572.73|584.01|574.21|584.01|574.21|582.53|572.73|193
1706238000000|2024-01-26 03:00:00|584.06|574.26|584.04|574.24|584.89|575.09|583.81|574.01|242
1706238300000|2024-01-26 03:05:00|584.02|574.22|583.91|574.11|584.27|574.47|583.64|573.84|155
1706238600000|2024-01-26 03:10:00|583.96|574.16|583.77|573.97|584.53|574.73|583.75|573.95|113
1706238900000|2024-01-26 03:15:00|583.78|573.98|584|574.2|584.24|574.44|583.67|573.87|102
1706239200000|2024-01-26 03:20:00|583.98|574.18|583.31|573.51|584.56|574.76|583.28|573.48|201
1706239500000|2024-01-26 03:25:00|583.29|573.49|582.97|573.17|583.48|573.68|582.83|573.03|206
1706239800000|2024-01-26 03:30:00|582.91|573.11|584.08|574.28|584.1|574.3|582.91|573.11|136
1706240100000|2024-01-26 03:35:00|584.05|574.25|583.12|573.32|584.18|574.38|583.12|573.32|125
1706240400000|2024-01-26 03:40:00|583.17|573.37|583.53|573.73|583.53|573.73|582.58|572.78|101
1706240700000|2024-01-26 03:45:00|583.58|573.78|583.72|573.92|583.99|574.19|583.28|573.48|200
1706241000000|2024-01-26 03:50:00|583.74|573.94|583.92|574.12|584.37|574.57|583.74|573.94|152
1706241300000|2024-01-26 03:55:00|583.93|574.13|583.94|574.14|584.07|574.27|583.32|573.52|136
1706241600000|2024-01-26 04:00:00|583.99|574.19|584.28|574.48|584.35|574.55|583.59|573.79|225
1706241900000|2024-01-26 04:05:00|584.24|574.44|583.8|574|584.39|574.59|583.51|573.71|91
1706242200000|2024-01-26 04:10:00|583.81|574.01|583.01|573.21|584.13|574.33|582.84|573.04|103
1706242500000|2024-01-26 04:15:00|582.92|573.12|582.73|572.93|583.3|573.5|582.68|572.88|175
1706242800000|2024-01-26 04:20:00|582.74|572.94|583.54|573.74|583.77|573.97|582.73|572.93|105
1706243100000|2024-01-26 04:25:00|583.49|573.69|583.75|573.95|583.98|574.18|583.45|573.65|84
1706243400000|2024-01-26 04:30:00|583.82|574.02|584.32|574.52|584.42|574.62|583.82|574.02|102
1706243700000|2024-01-26 04:35:00|584.39|574.59|585.19|575.39|585.29|575.49|584.33|574.53|76
1706244000000|2024-01-26 04:40:00|585.23|575.43|584.32|574.52|585.57|575.77|583.89|574.09|236
1706244300000|2024-01-26 04:45:00|584.26|574.46|583.2|573.4|584.48|574.68|582.73|572.93|221
1706244600000|2024-01-26 04:50:00|583.12|573.32|582.87|573.07|583.41|573.61|582.73|572.93|177
1706244900000|2024-01-26 04:55:00|582.84|573.04|583.53|573.73|583.53|573.73|582.73|572.93|145
1706245200000|2024-01-26 05:00:00|583.58|573.78|583.11|573.31|583.91|574.11|582.78|572.98|263
1706245500000|2024-01-26 05:05:00|583.16|573.36|582.68|572.88|583.69|573.89|582.63|572.83|200
1706245800000|2024-01-26 05:10:00|582.73|572.93|581.94|572.14|582.73|572.93|581.69|571.89|98
1706246100000|2024-01-26 05:15:00|581.99|572.19|581.93|572.13|583.16|573.36|581.61|571.81|314
1706246400000|2024-01-26 05:20:00|581.86|572.06|581.97|572.17|582.2|572.4|581.54|571.74|164
1706246700000|2024-01-26 05:25:00|582.02|572.22|582.04|572.24|582.91|573.11|581.88|572.08|194
1706247000000|2024-01-26 05:30:00|582.08|572.28|582.48|572.68|582.67|572.87|581.92|572.12|220
1706247300000|2024-01-26 05:35:00|582.55|572.75|581.88|572.08|583.02|573.22|581.74|571.94|189
1706247600000|2024-01-26 05:40:00|581.83|572.03|582.8|573|582.92|573.12|581.78|571.98|145
1706247900000|2024-01-26 05:45:00|582.73|572.93|583.48|573.68|583.54|573.74|582.71|572.91|170
1706248200000|2024-01-26 05:50:00|583.53|573.73|583.55|573.75|583.92|574.12|583.4|573.6|165
1706248500000|2024-01-26 05:55:00|583.48|573.68|582.74|572.94|583.53|573.73|582.46|572.66|149
1706248800000|2024-01-26 06:00:00|582.78|572.98|583.99|574.19|584.09|574.29|582.78|572.98|165
1706249100000|2024-01-26 06:05:00|583.96|574.16|583.81|574.01|584.12|574.32|583.67|573.87|164
1706249400000|2024-01-26 06:10:00|583.74|573.94|583.96|574.16|584.24|574.44|583.59|573.79|136
1706249700000|2024-01-26 06:15:00|584.07|574.27|584.49|574.69|584.56|574.76|583.92|574.12|114
1706250000000|2024-01-26 06:20:00|584.43|574.63|584.38|574.58|584.58|574.78|584.18|574.38|135
1706250300000|2024-01-26 06:25:00|584.33|574.53|584.04|574.24|584.62|574.82|583.93|574.13|110
1706250600000|2024-01-26 06:30:00|583.99|574.19|584.24|574.44|584.46|574.66|583.82|574.02|93
1706250900000|2024-01-26 06:35:00|584.29|574.49|583.44|573.64|584.65|574.85|583.32|573.52|166
1706251200000|2024-01-26 06:40:00|583.38|573.58|583.63|573.83|583.98|574.18|583.15|573.35|123
1706251500000|2024-01-26 06:45:00|583.62|573.82|581.81|572.01|583.62|573.82|581.81|572.01|190
1706251800000|2024-01-26 06:50:00|581.86|572.06|579.28|569.48|582.06|572.26|579.24|569.44|244
1706252100000|2024-01-26 06:55:00|579.33|569.53|580.13|570.33|580.18|570.38|579.19|569.39|250
1706252400000|2024-01-26 07:00:00|580.15|570.35|580.65|570.85|581.02|571.22|579.31|569.51|211
1706252700000|2024-01-26 07:05:00|580.61|570.81|579.6|569.8|580.61|570.81|579.33|569.53|237
1706253000000|2024-01-26 07:10:00|579.57|569.77|579.89|570.09|580.18|570.38|579.44|569.64|146
1706253300000|2024-01-26 07:15:00|579.9|570.1|579.42|569.62|580.02|570.22|579.18|569.38|263
1706253600000|2024-01-26 07:20:00|579.47|569.67|578.55|568.75|579.8|570|578.5|568.7|200
1706253900000|2024-01-26 07:25:00|578.58|568.78|577.83|568.03|578.95|569.15|577.45|567.65|238
1706254200000|2024-01-26 07:30:00|577.8|568|578.63|568.83|578.73|568.93|577.77|567.97|249
1706254500000|2024-01-26 07:35:00|578.68|568.88|578.82|569.02|579.24|569.44|578.48|568.68|102
1706254800000|2024-01-26 07:40:00|578.74|568.94|579.52|569.72|579.59|569.79|578.68|568.88|163
1706255100000|2024-01-26 07:45:00|579.46|569.66|579.58|569.78|580.12|570.32|579.46|569.66|169
1706255400000|2024-01-26 07:50:00|579.53|569.73|579.1|569.3|579.54|569.74|578.43|568.63|304
1706255700000|2024-01-26 07:55:00|579.04|569.24|579.2|569.4|579.79|569.99|578.62|568.82|221
1706256000000|2024-01-26 08:00:00|579.25|569.45|579.54|569.74|580.44|570.64|579.22|569.42|274
1706256300000|2024-01-26 08:05:00|579.55|569.75|580.11|570.31|580.71|570.91|579.12|569.32|246
1706256600000|2024-01-26 08:10:00|580.15|570.35|580.06|570.26|581.27|571.47|580|570.2|268
1706256900000|2024-01-26 08:15:00|580.01|570.21|580.65|570.85|581.02|571.22|579.77|569.97|234
1706257200000|2024-01-26 08:20:00|580.61|570.81|579.76|569.96|580.61|570.81|579.69|569.89|73
1706257500000|2024-01-26 08:25:00|579.78|569.98|580.33|570.53|580.33|570.53|579.27|569.47|192
1706257800000|2024-01-26 08:30:00|580.28|570.48|579.7|569.9|580.41|570.61|579.65|569.85|170
1706258100000|2024-01-26 08:35:00|579.71|569.91|579.75|569.95|579.77|569.97|579.25|569.45|109
1706258400000|2024-01-26 08:40:00|579.8|570|580.28|570.48|580.55|570.75|579.75|569.95|186
1706258700000|2024-01-26 08:45:00|580.26|570.46|579.9|570.1|580.65|570.85|579.36|569.56|269
1706259000000|2024-01-26 08:50:00|579.84|570.04|580.22|570.42|580.45|570.65|579.84|570.04|281
1706259300000|2024-01-26 08:55:00|580.2|570.4|580.81|571.01|581.08|571.28|579.96|570.16|235
1706259600000|2024-01-26 09:00:00|580.74|570.94|581.15|571.35|581.4|571.6|580.74|570.94|195
1706259900000|2024-01-26 09:05:00|581.23|571.43|581.9|572.1|582.11|572.31|581.15|571.35|215
1706260200000|2024-01-26 09:10:00|581.83|572.03|582.18|572.38|582.18|572.38|581.6|571.8|201
1706260500000|2024-01-26 09:15:00|582.13|572.33|582.3|572.5|582.56|572.76|581.82|572.02|235
1706260800000|2024-01-26 09:20:00|582.25|572.45|582.64|572.84|582.96|573.16|581.96|572.16|188
1706261100000|2024-01-26 09:25:00|582.58|572.78|582.73|572.93|582.93|573.13|582.38|572.58|156
1706261400000|2024-01-26 09:30:00|582.78|572.98|582.19|572.39|583.02|573.22|581.94|572.14|183
1706261700000|2024-01-26 09:35:00|582.14|572.34|583.83|574.03|583.86|574.06|581.86|572.06|187
1706262000000|2024-01-26 09:40:00|583.76|573.96|585.07|575.27|585.09|575.29|583.64|573.84|278
1706262300000|2024-01-26 09:45:00|585.09|575.29|585.82|576.02|585.84|576.04|585.05|575.25|271
1706262600000|2024-01-26 09:50:00|585.75|575.95|584.93|575.13|585.92|576.12|583.95|574.15|335
1706262900000|2024-01-26 09:55:00|584.87|575.07|582.08|572.28|585.24|575.44|581.4|571.6|513
1706263200000|2024-01-26 10:00:00|582.12|572.32|581.22|571.42|582.82|573.02|581.07|571.27|514
1706263500000|2024-01-26 10:05:00|581.16|571.36|582.17|572.37|582.17|572.37|581.05|571.25|299
1706263800000|2024-01-26 10:10:00|582.25|572.45|581.26|571.46|582.57|572.77|581.17|571.37|302
1706264100000|2024-01-26 10:15:00|581.21|571.41|584.08|574.28|584.15|574.35|581.21|571.41|350
1706264400000|2024-01-26 10:20:00|584.06|574.26|584.26|574.46|584.44|574.64|583.24|573.44|352
1706264700000|2024-01-26 10:25:00|584.27|574.47|584.42|574.62|584.75|574.95|584.02|574.22|300
1706265000000|2024-01-26 10:30:00|584.43|574.63|584.87|575.07|585.16|575.36|584|574.2|415
1706265300000|2024-01-26 10:35:00|584.89|575.09|586.01|576.21|586.04|576.24|584.81|575.01|504
1706265600000|2024-01-26 10:40:00|586.09|576.29|588.25|578.45|588.38|578.58|586.02|576.22|543
1706265900000|2024-01-26 10:45:00|588.32|578.52|587.7|577.9|588.4|578.6|586.66|576.86|559
1706266200000|2024-01-26 10:50:00|587.67|577.87|587.98|578.18|588.33|578.53|587.45|577.65|435
1706266500000|2024-01-26 10:55:00|587.91|578.11|588.3|578.5|589.25|579.45|587.91|578.11|538
1706266800000|2024-01-26 11:00:00|588.31|578.51|590.04|580.24|590.31|580.51|588.29|578.49|502
1706267100000|2024-01-26 11:05:00|589.99|580.19|589.1|579.3|590.04|580.24|588.79|578.99|512
1706267400000|2024-01-26 11:10:00|589.12|579.32|589.23|579.43|589.73|579.93|588.57|578.77|495
1706267700000|2024-01-26 11:15:00|589.17|579.37|589.23|579.43|589.7|579.9|588.72|578.92|447
1706268000000|2024-01-26 11:20:00|589.33|579.53|589.02|579.22|589.94|580.14|588.82|579.02|430
1706268300000|2024-01-26 11:25:00|589.03|579.23|589.36|579.56|589.79|579.99|588.92|579.12|483
1706268600000|2024-01-26 11:30:00|589.44|579.64|590.17|580.37|590.71|580.91|589.2|579.4|428
1706268900000|2024-01-26 11:35:00|590.18|580.38|590.52|580.72|590.77|580.97|589.71|579.91|396
1706269200000|2024-01-26 11:40:00|590.53|580.73|591.29|581.49|591.3|581.5|590.29|580.49|427
1706269500000|2024-01-26 11:45:00|591.3|581.5|590.83|581.03|591.45|581.65|590.72|580.92|474
1706269800000|2024-01-26 11:50:00|590.8|581|591.1|581.3|591.43|581.63|590.59|580.79|365
1706270100000|2024-01-26 11:55:00|591.11|581.31|591.32|581.52|591.59|581.79|590.68|580.88|317
1706270400000|2024-01-26 12:00:00|591.35|581.55|588.92|579.12|592.27|582.47|588.57|578.77|587
1706270700000|2024-01-26 12:05:00|588.71|578.91|589.42|579.62|589.82|580.02|588.15|578.35|411
1706271000000|2024-01-26 12:10:00|589.51|579.71|589.12|579.32|590.03|580.23|589|579.2|394
1706271300000|2024-01-26 12:15:00|589.17|579.37|588.89|579.09|589.55|579.75|588.37|578.57|315
1706271600000|2024-01-26 12:20:00|588.9|579.1|589.64|579.84|589.68|579.88|588.9|579.1|358
1706271900000|2024-01-26 12:25:00|589.69|579.89|591|581.2|591.13|581.33|589.62|579.82|355
1706272200000|2024-01-26 12:30:00|590.98|581.18|589.29|579.49|591.06|581.26|588.68|578.88|461
1706272500000|2024-01-26 12:35:00|589.26|579.46|589.59|579.79|590.51|580.71|589.11|579.31|386
1706272800000|2024-01-26 12:40:00|589.66|579.86|588.69|578.89|590.6|580.8|588.64|578.84|523
1706273100000|2024-01-26 12:45:00|588.64|578.84|589.67|579.87|590.2|580.4|588.64|578.84|379
1706273400000|2024-01-26 12:50:00|589.59|579.79|587.59|577.79|589.72|579.92|587.38|577.58|570
1706273700000|2024-01-26 12:55:00|587.51|577.71|588.18|578.38|588.76|578.96|587.51|577.71|409
1706274000000|2024-01-26 13:00:00|588.21|578.41|590.4|580.6|590.56|580.76|588.21|578.41|455
1706274300000|2024-01-26 13:05:00|590.32|580.52|589.15|579.35|590.51|580.71|588.67|578.87|335
1706274600000|2024-01-26 13:10:00|589.08|579.28|590.28|580.48|590.46|580.66|588.69|578.89|300
1706274900000|2024-01-26 13:15:00|590.25|580.45|589.18|579.38|590.78|580.98|588.76|578.96|354
1706275200000|2024-01-26 13:20:00|589.19|579.39|588.41|578.61|589.5|579.7|588.22|578.42|273
1706275500000|2024-01-26 13:25:00|588.34|578.54|589.01|579.21|589.58|579.78|588.34|578.54|273
1706275800000|2024-01-26 13:30:00|589.03|579.23|588.6|578.8|589.16|579.36|588.27|578.47|244
1706276100000|2024-01-26 13:35:00|588.58|578.78|587.95|578.15|588.77|578.97|587.45|577.65|238
1706276400000|2024-01-26 13:40:00|588.05|578.25|588.7|578.9|588.8|579|588.05|578.25|200
1706276700000|2024-01-26 13:45:00|588.71|578.91|587.44|577.64|588.79|578.99|587.25|577.45|356
1706277000000|2024-01-26 13:50:00|587.52|577.72|586.72|576.92|587.53|577.73|584.95|575.15|587
1706277300000|2024-01-26 13:55:00|586.67|576.87|586.8|577|587.36|577.56|586.38|576.58|221
1706277600000|2024-01-26 14:00:00|586.67|576.87|588.16|578.36|588.21|578.41|586.17|576.37|462
1706277900000|2024-01-26 14:05:00|588.12|578.32|588.35|578.55|588.93|579.13|587.59|577.79|422
1706278200000|2024-01-26 14:10:00|588.3|578.5|588.85|579.05|588.91|579.11|587.75|577.95|305
1706278500000|2024-01-26 14:15:00|588.8|579|590.4|580.6|590.53|580.73|588.7|578.9|346
1706278800000|2024-01-26 14:20:00|590.42|580.62|590.33|580.53|590.42|580.62|589.6|579.8|275
1706279100000|2024-01-26 14:25:00|590.28|580.48|590.32|580.52|590.42|580.62|589.52|579.72|177
1706279400000|2024-01-26 14:30:00|590.3|580.5|590.58|580.78|591.06|581.26|589.02|579.22|329
1706279700000|2024-01-26 14:35:00|590.63|580.83|590.96|581.16|591.08|581.28|590.55|580.75|349
1706280000000|2024-01-26 14:40:00|590.99|581.19|591.35|581.55|591.6|581.8|590.52|580.72|369
1706280300000|2024-01-26 14:45:00|591.6|581.8|592.98|583.18|593.25|583.45|590.15|580.35|448
1706280600000|2024-01-26 14:50:00|592.82|583.02|593.78|583.98|593.81|584.01|592.46|582.66|473
1706280900000|2024-01-26 14:55:00|593.79|583.99|595.4|585.6|595.54|585.74|593.75|583.95|579
1706281200000|2024-01-26 15:00:00|595.51|585.71|595.34|585.54|595.86|586.06|593.92|584.12|670
1706281500000|2024-01-26 15:05:00|595.26|585.46|593.86|584.06|595.79|585.99|593.85|584.05|551
1706281800000|2024-01-26 15:10:00|593.81|584.01|596.42|586.62|596.42|586.62|593.38|583.58|585
1706282100000|2024-01-26 15:15:00|596.33|586.53|595.02|585.22|596.38|586.58|593.89|584.09|550
1706282400000|2024-01-26 15:20:00|594.94|585.14|594.25|584.45|595.28|585.48|593.83|584.03|465
1706282700000|2024-01-26 15:25:00|594.29|584.49|593.8|584|594.57|584.77|593.2|583.4|423
1706283000000|2024-01-26 15:30:00|593.85|584.05|594.43|584.63|594.43|584.63|593.18|583.38|456
1706283300000|2024-01-26 15:35:00|594.37|584.57|595.87|586.07|596.03|586.23|594.06|584.26|368
1706283600000|2024-01-26 15:40:00|595.82|586.02|595.39|585.59|595.82|586.02|594.55|584.75|365
1706283900000|2024-01-26 15:45:00|595.26|585.46|594.48|584.68|596.15|586.35|594.15|584.35|316
1706284200000|2024-01-26 15:50:00|594.43|584.63|595.69|585.89|596|586.2|594.35|584.55|374
1706284500000|2024-01-26 15:55:00|595.71|585.91|596.59|586.79|596.95|587.15|595.67|585.87|413
1706284800000|2024-01-26 16:00:00|596.6|586.8|596.83|587.03|597.37|587.57|596.29|586.49|372
1706285100000|2024-01-26 16:05:00|596.76|586.96|598.28|588.48|598.63|588.83|596.58|586.78|680
1706285400000|2024-01-26 16:10:00|598.29|588.49|599.03|589.23|599.35|589.55|598.08|588.28|489
1706285700000|2024-01-26 16:15:00|599|589.2|598.37|588.57|599.28|589.48|596.87|587.07|590
1706286000000|2024-01-26 16:20:00|598.29|588.49|596.7|586.9|598.39|588.59|596.28|586.48|702
1706286300000|2024-01-26 16:25:00|596.59|586.79|599.29|589.49|599.38|589.58|596.52|586.72|637
1706286600000|2024-01-26 16:30:00|599.39|589.59|598.41|588.61|599.84|590.04|598.35|588.55|613
1706286900000|2024-01-26 16:35:00|598.52|588.72|598|588.2|599.08|589.28|597.33|587.53|507
1706287200000|2024-01-26 16:40:00|597.95|588.15|597.93|588.13|598.28|588.48|597.58|587.78|303
1706287500000|2024-01-26 16:45:00|597.88|588.08|598.92|589.12|599.03|589.23|597.47|587.67|429
1706287800000|2024-01-26 16:50:00|598.9|589.1|598.15|588.35|599.24|589.44|597.3|587.5|481
1706288100000|2024-01-26 16:55:00|598.2|588.4|599.01|589.21|599.03|589.23|597.82|588.02|325
1706288400000|2024-01-26 17:00:00|598.95|589.15|599.84|590.04|599.87|590.07|598.1|588.3|560
1706288700000|2024-01-26 17:05:00|599.79|589.99|598.64|588.84|600.14|590.34|598.5|588.7|651
1706289000000|2024-01-26 17:10:00|598.61|588.81|598.55|588.75|599.18|589.38|598.05|588.25|537
1706289300000|2024-01-26 17:15:00|598.56|588.76|597.65|587.85|598.97|589.17|597.52|587.72|462
1706289600000|2024-01-26 17:20:00|597.69|587.89|596.94|587.14|597.89|588.09|596.9|587.1|437
1706289900000|2024-01-26 17:25:00|596.98|587.18|597.04|587.24|597.83|588.03|596.71|586.91|497
1706290200000|2024-01-26 17:30:00|597.02|587.22|598|588.2|598.22|588.42|597.02|587.22|420
1706290500000|2024-01-26 17:35:00|597.95|588.15|598.73|588.93|598.92|589.12|597.65|587.85|443
1706290800000|2024-01-26 17:40:00|598.66|588.86|599.02|589.22|599.36|589.56|598.66|588.86|355
1706291100000|2024-01-26 17:45:00|599.01|589.21|597.89|588.09|599.07|589.27|597.6|587.8|313
1706291400000|2024-01-26 17:50:00|597.92|588.12|598.31|588.51|598.37|588.57|597.85|588.05|362
1706291700000|2024-01-26 17:55:00|598.26|588.46|598.22|588.42|598.59|588.79|597.95|588.15|263
1706292000000|2024-01-26 18:00:00|598.17|588.37|597.93|588.13|598.72|588.92|597.71|587.91|329
1706292300000|2024-01-26 18:05:00|597.97|588.17|599.35|589.55|599.37|589.57|597.53|587.73|320
1706292600000|2024-01-26 18:10:00|599.38|589.58|599.19|589.39|599.68|589.88|599.16|589.36|197
1706292900000|2024-01-26 18:15:00|599.18|589.38|599.3|589.5|599.7|589.9|598.31|588.51|370
1706293200000|2024-01-26 18:20:00|599.27|589.47|599.67|589.87|599.87|590.07|598.6|588.8|227
1706293500000|2024-01-26 18:25:00|599.65|589.85|599.95|590.15|600.08|590.28|599.65|589.85|212
1706293800000|2024-01-26 18:30:00|600|590.2|599.74|589.94|601.12|591.32|599.19|589.39|299
1706294100000|2024-01-26 18:35:00|599.75|589.95|600.45|590.65|600.75|590.95|599.74|589.94|306
1706294400000|2024-01-26 18:40:00|600.49|590.69|600.04|590.24|600.6|590.8|600.02|590.22|267
1706294700000|2024-01-26 18:45:00|600.07|590.27|600.31|590.51|600.92|591.12|599.89|590.09|316
1706295000000|2024-01-26 18:50:00|600.33|590.53|599.28|589.48|600.69|590.89|599.25|589.45|337
1706295300000|2024-01-26 18:55:00|599.27|589.47|599.55|589.75|599.67|589.87|598.88|589.08|222
1706295600000|2024-01-26 19:00:00|599.54|589.74|598.11|588.31|599.65|589.85|597.59|587.79|339
1706295900000|2024-01-26 19:05:00|598.15|588.35|597.85|588.05|598.67|588.87|597.67|587.87|196
1706296200000|2024-01-26 19:10:00|597.88|588.08|597.93|588.13|598.25|588.45|597.76|587.96|259
1706296500000|2024-01-26 19:15:00|597.92|588.12|598.5|588.7|598.6|588.8|597.21|587.41|272
1706296800000|2024-01-26 19:20:00|598.52|588.72|599.45|589.65|599.7|589.9|597.93|588.13|354
1706297100000|2024-01-26 19:25:00|599.5|589.7|600.09|590.29|600.45|590.65|599.5|589.7|140
1706297400000|2024-01-26 19:30:00|600.14|590.34|599.04|589.24|600.36|590.56|598.68|588.88|348
1706297700000|2024-01-26 19:35:00|599.01|589.21|600|590.2|600.15|590.35|598.89|589.09|195
1706298000000|2024-01-26 19:40:00|600.02|590.22|599.14|589.34|600.17|590.37|598.93|589.13|234
1706298300000|2024-01-26 19:45:00|599.2|589.4|599.03|589.23|599.62|589.82|598.49|588.69|280
1706298600000|2024-01-26 19:50:00|599.06|589.26|599.75|589.95|599.75|589.95|598.55|588.75|165
1706298900000|2024-01-26 19:55:00|599.76|589.96|599.95|590.15|600.2|590.4|599.3|589.5|227
1706299200000|2024-01-26 20:00:00|600|590.2|599.45|589.65|600.65|590.85|599.4|589.6|281
1706299500000|2024-01-26 20:05:00|599.35|589.55|600.35|590.55|600.65|590.85|598.87|589.07|207
1706299800000|2024-01-26 20:10:00|600.38|590.58|600.75|590.95|601.1|591.3|600.38|590.58|229
1706300100000|2024-01-26 20:15:00|600.73|590.93|599.76|589.96|601|591.2|599.76|589.96|245
1706300400000|2024-01-26 20:20:00|599.75|589.95|599.07|589.27|599.75|589.95|597.83|588.03|347
1706300700000|2024-01-26 20:25:00|599.02|589.22|599.25|589.45|599.4|589.6|598.97|589.17|183
1706301000000|2024-01-26 20:30:00|599.28|589.48|598.13|588.33|599.28|589.48|597.47|587.67|248
1706301300000|2024-01-26 20:35:00|598|588.2|596.33|586.53|598|588.2|595.55|585.75|356
1706301600000|2024-01-26 20:40:00|596.3|586.5|597.3|587.5|597.45|587.65|596.17|586.37|198
1706301900000|2024-01-26 20:45:00|597.35|587.55|597.35|587.55|597.5|587.7|596.25|586.45|370
1706302200000|2024-01-26 20:50:00|597.4|587.6|596|586.2|597.41|587.61|595.9|586.1|294
1706302500000|2024-01-26 20:55:00|595.95|586.15|596.7|586.9|596.85|587.05|595.94|586.14|222
1706302800000|2024-01-26 21:00:00|596.69|586.89|596.07|586.27|596.7|586.9|595.58|585.78|255
1706303100000|2024-01-26 21:05:00|596.03|586.23|595.15|585.35|596.03|586.23|594.8|585|215
1706303400000|2024-01-26 21:10:00|595.18|585.38|595.35|585.55|595.65|585.85|594.8|585|153
1706303700000|2024-01-26 21:15:00|595.33|585.53|595.68|585.88|595.7|585.9|594.98|585.18|173
1706304000000|2024-01-26 21:20:00|595.71|585.91|595.67|585.87|595.9|586.1|594.93|585.13|191
1706304300000|2024-01-26 21:25:00|595.65|585.85|595.28|585.48|596.25|586.45|595.15|585.35|145
1706304600000|2024-01-26 21:30:00|595.22|585.42|595.8|586|596.1|586.3|595.1|585.3|193
1706304900000|2024-01-26 21:35:00|595.79|585.99|595.95|586.15|596.3|586.5|595.64|585.84|81
1706305200000|2024-01-26 21:40:00|596|586.2|595.15|585.35|596.15|586.35|595.14|585.34|123
1706305500000|2024-01-26 21:45:00|595.16|585.36|596.36|586.56|596.37|586.57|595.15|585.35|62
1706305800000|2024-01-26 21:50:00|596.35|586.55|595.86|586.06|596.35|586.55|595.86|586.06|79
1706306100000|2024-01-26 21:55:00|595.87|586.07|595.75|585.95|596.05|586.25|595.35|585.55|129
1706342400000|2024-01-27 08:00:00|594.32|584.52|592.98|583.18|594.35|584.55|592.91|583.11|241
1706342700000|2024-01-27 08:05:00|593.03|583.23|593.95|584.15|594.22|584.42|592.8|583|253
1706343000000|2024-01-27 08:10:00|593.86|584.06|593.83|584.03|594.32|584.52|593.6|583.8|247
1706343300000|2024-01-27 08:15:00|593.81|584.01|592.84|583.04|593.81|584.01|592.71|582.91|265
1706343600000|2024-01-27 08:20:00|592.8|583|593.25|583.45|593.25|583.45|592.15|582.35|282
1706343900000|2024-01-27 08:25:00|593.2|583.4|593.26|583.46|593.44|583.64|592.85|583.05|175
1706344200000|2024-01-27 08:30:00|593.22|583.42|591.9|582.1|593.23|583.43|591.85|582.05|178
1706344500000|2024-01-27 08:35:00|591.95|582.15|592.12|582.32|592.48|582.68|591.54|581.74|153
1706344800000|2024-01-27 08:40:00|592.1|582.3|591.96|582.16|592.11|582.31|590.67|580.87|235
1706345100000|2024-01-27 08:45:00|591.9|582.1|592.85|583.05|593.37|583.57|591.85|582.05|301
1706345400000|2024-01-27 08:50:00|592.91|583.11|592.56|582.76|593.28|583.48|592.54|582.74|209
1706345700000|2024-01-27 08:55:00|592.51|582.71|590.38|580.58|592.57|582.77|589.95|580.15|349
1706346000000|2024-01-27 09:00:00|590.43|580.63|592.2|582.4|592.48|582.68|589.56|579.76|366
1706346300000|2024-01-27 09:05:00|592.19|582.39|592.35|582.55|592.81|583.01|591.62|581.82|167
1706346600000|2024-01-27 09:10:00|592.34|582.54|592.45|582.65|592.86|583.06|592.25|582.45|147
1706346900000|2024-01-27 09:15:00|592.43|582.63|592.84|583.04|592.96|583.16|592.15|582.35|125
1706347200000|2024-01-27 09:20:00|592.86|583.06|593.35|583.55|593.85|584.05|592.82|583.02|125
1706347500000|2024-01-27 09:25:00|593.34|583.54|592.95|583.15|593.73|583.93|592.85|583.05|91
1706347800000|2024-01-27 09:30:00|593|583.2|594.05|584.25|594.5|584.7|593|583.2|151
1706348100000|2024-01-27 09:35:00|594|584.2|595.08|585.28|595.08|585.28|594|584.2|165
1706348400000|2024-01-27 09:40:00|595.05|585.25|595.4|585.6|595.75|585.95|594.93|585.13|159
1706348700000|2024-01-27 09:45:00|595.38|585.58|595.6|585.8|595.81|586.01|594.93|585.13|125
1706349000000|2024-01-27 09:50:00|595.55|585.75|596.04|586.24|596.25|586.45|595.55|585.75|138
1706349300000|2024-01-27 09:55:00|596|586.2|595.6|585.8|596.2|586.4|595.5|585.7|84
1706349600000|2024-01-27 10:00:00|595.65|585.85|596.05|586.25|596.15|586.35|594.95|585.15|142
1706349900000|2024-01-27 10:05:00|596.1|586.3|596.39|586.59|596.48|586.68|595.75|585.95|109
1706350200000|2024-01-27 10:10:00|596.15|586.35|597.02|587.22|597.2|587.4|596.15|586.35|170
1706350500000|2024-01-27 10:15:00|597.03|587.23|597.17|587.37|597.17|587.37|596|586.2|147
1706350800000|2024-01-27 10:20:00|597.15|587.35|595.65|585.85|597.19|587.39|595.55|585.75|190
1706351100000|2024-01-27 10:25:00|595.69|585.89|595.14|585.34|595.7|585.9|594.87|585.07|115
1706351400000|2024-01-27 10:30:00|595.1|585.3|594.85|585.05|595.55|585.75|594.65|584.85|120
1706351700000|2024-01-27 10:35:00|594.79|584.99|595.45|585.65|595.65|585.85|594.55|584.75|89
1706352000000|2024-01-27 10:40:00|595.44|585.64|596|586.2|596.05|586.25|594.8|585|126
1706352300000|2024-01-27 10:45:00|595.99|586.19|595.55|585.75|596|586.2|595.28|585.48|123
1706352600000|2024-01-27 10:50:00|595.6|585.8|595.65|585.85|595.9|586.1|595.34|585.54|77
1706352900000|2024-01-27 10:55:00|595.6|585.8|595.75|585.95|596|586.2|595.39|585.59|125
1706353200000|2024-01-27 11:00:00|595.7|585.9|596.2|586.4|596.85|587.05|595.08|585.28|192
1706353500000|2024-01-27 11:05:00|596.19|586.39|596.25|586.45|596.75|586.95|595.85|586.05|105
1706353800000|2024-01-27 11:10:00|596.18|586.38|596.79|586.99|596.91|587.11|595.89|586.09|81
1706354100000|2024-01-27 11:15:00|596.84|587.04|596.35|586.55|596.95|587.15|596.34|586.54|115
1706354400000|2024-01-27 11:20:00|596.3|586.5|597.09|587.29|597.15|587.35|595.94|586.14|83
1706354700000|2024-01-27 11:25:00|597.07|587.27|597.35|587.55|597.45|587.65|596.85|587.05|109
1706355000000|2024-01-27 11:30:00|597.36|587.56|597.45|587.65|597.9|588.1|597.3|587.5|58
1706355300000|2024-01-27 11:35:00|597.48|587.68|597.1|587.3|597.75|587.95|597.1|587.3|58
1706355600000|2024-01-27 11:40:00|597.05|587.25|597.15|587.35|597.4|587.6|596.85|587.05|79
1706355900000|2024-01-27 11:45:00|597.1|587.3|596.8|587|597.1|587.3|596.53|586.73|110
1706356200000|2024-01-27 11:50:00|596.81|587.01|597.6|587.8|597.6|587.8|596.8|587|107
1706356500000|2024-01-27 11:55:00|597.62|587.82|597.44|587.64|597.79|587.99|597.19|587.39|92
1706356800000|2024-01-27 12:00:00|597.43|587.63|598.12|588.32|598.13|588.33|596.7|586.9|170
1706357100000|2024-01-27 12:05:00|598.07|588.27|598.09|588.29|598.19|588.39|597.34|587.54|106
1706357400000|2024-01-27 12:10:00|598.05|588.25|597.65|587.85|599|589.2|597.65|587.85|69
1706357700000|2024-01-27 12:15:00|597.67|587.87|597.42|587.62|597.84|588.04|596.73|586.93|124
1706358000000|2024-01-27 12:20:00|597.49|587.69|597.95|588.15|598.55|588.75|597.47|587.67|159
1706358300000|2024-01-27 12:25:00|597.98|588.18|598.5|588.7|598.63|588.83|597.32|587.52|126
1706358600000|2024-01-27 12:30:00|598.4|588.6|598.65|588.85|599.25|589.45|598.4|588.6|102
1706358900000|2024-01-27 12:35:00|598.7|588.9|599|589.2|599.25|589.45|598.7|588.9|86
1706359200000|2024-01-27 12:40:00|599.02|589.22|597.85|588.05|599.03|589.23|597.34|587.54|158
1706359500000|2024-01-27 12:45:00|597.87|588.07|598.15|588.35|598.35|588.55|597.65|587.85|104
1706359800000|2024-01-27 12:50:00|598.1|588.3|598.35|588.55|598.45|588.65|598.04|588.24|104
1706360100000|2024-01-27 12:55:00|598.31|588.51|598.1|588.3|598.4|588.6|598.04|588.24|62
1706360400000|2024-01-27 13:00:00|598.12|588.32|598.65|588.85|598.65|588.85|597.69|587.89|155
1706360700000|2024-01-27 13:05:00|598.63|588.83|598.95|589.15|598.99|589.19|598.5|588.7|64
1706361000000|2024-01-27 13:10:00|599|589.2|598.2|588.4|599|589.2|598.2|588.4|64
1706361300000|2024-01-27 13:15:00|598.19|588.39|598.93|589.13|598.94|589.14|598.04|588.24|118
1706361600000|2024-01-27 13:20:00|598.9|589.1|599.25|589.45|599.25|589.45|598.49|588.69|59
1706361900000|2024-01-27 13:25:00|599.2|589.4|598.85|589.05|599.25|589.45|598.78|588.98|90
1706362200000|2024-01-27 13:30:00|598.89|589.09|597.8|588|598.95|589.15|597.75|587.95|124
1706362500000|2024-01-27 13:35:00|597.85|588.05|597.64|587.84|598.3|588.5|597.55|587.75|94
1706362800000|2024-01-27 13:40:00|597.59|587.79|598.55|588.75|598.75|588.95|597.4|587.6|114
1706363100000|2024-01-27 13:45:00|598.58|588.78|597.3|587.5|598.85|589.05|597.25|587.45|113
1706363400000|2024-01-27 13:50:00|597.29|587.49|597.78|587.98|597.83|588.03|597.22|587.42|114
1706363700000|2024-01-27 13:55:00|597.77|587.97|597.18|587.38|597.77|587.97|596.69|586.89|157
1706364000000|2024-01-27 14:00:00|597.19|587.39|596.95|587.15|597.23|587.43|596.76|586.96|124
1706364300000|2024-01-27 14:05:00|596.94|587.14|596.54|586.74|597.08|587.28|596.45|586.65|110
1706364600000|2024-01-27 14:10:00|596.55|586.75|597.55|587.75|597.55|587.75|596.35|586.55|88
1706364900000|2024-01-27 14:15:00|597.6|587.8|597.95|588.15|598.44|588.64|597.55|587.75|136
1706365200000|2024-01-27 14:20:00|597.96|588.16|598.55|588.75|598.65|588.85|597.96|588.16|116
1706365500000|2024-01-27 14:25:00|598.6|588.8|598.65|588.85|599|589.2|598.55|588.75|118
1706365800000|2024-01-27 14:30:00|598.6|588.8|598.94|589.14|599|589.2|598.54|588.74|93
1706366100000|2024-01-27 14:35:00|598.93|589.13|599.84|590.04|599.9|590.1|598.79|588.99|80
1706366400000|2024-01-27 14:40:00|599.8|590|600.07|590.27|600.18|590.38|599.8|590|133
1706366700000|2024-01-27 14:45:00|600.05|590.25|599.6|589.8|600.08|590.28|599.58|589.78|151
1706367000000|2024-01-27 14:50:00|599.59|589.79|598.1|588.3|599.59|589.79|597.5|587.7|185
1706367300000|2024-01-27 14:55:00|598.05|588.25|597.45|587.65|598.35|588.55|597.35|587.55|89
1706367600000|2024-01-27 15:00:00|597.46|587.66|597.89|588.09|598.19|588.39|597.1|587.3|188
1706367900000|2024-01-27 15:05:00|597.93|588.13|598.08|588.28|598.58|588.78|597.45|587.65|135
1706368200000|2024-01-27 15:10:00|597.98|588.18|597.25|587.45|597.98|588.18|597.17|587.37|76
1706368500000|2024-01-27 15:15:00|597.35|587.55|597.52|587.72|597.52|587.72|597|587.2|54
1706368800000|2024-01-27 15:20:00|597.53|587.73|598.65|588.85|598.67|588.87|597.49|587.69|139
1706369100000|2024-01-27 15:25:00|598.62|588.82|598.85|589.05|598.94|589.14|598.29|588.49|120
1706369400000|2024-01-27 15:30:00|598.83|589.03|598.68|588.88|599.5|589.7|598.42|588.62|129
1706369700000|2024-01-27 15:35:00|598.71|588.91|599.56|589.76|599.88|590.08|598.47|588.67|184
1706370000000|2024-01-27 15:40:00|599.61|589.81|599.36|589.56|599.65|589.85|599.05|589.25|172
1706370300000|2024-01-27 15:45:00|599.44|589.64|599.05|589.25|599.44|589.64|598.63|588.83|186
1706370600000|2024-01-27 15:50:00|599.04|589.24|598.68|588.88|599.35|589.55|598.53|588.73|191
1706370900000|2024-01-27 15:55:00|598.72|588.92|599.18|589.38|599.25|589.45|598.64|588.84|78
1706371200000|2024-01-27 16:00:00|599.15|589.35|598.74|588.94|599.19|589.39|598.31|588.51|159
1706371500000|2024-01-27 16:05:00|598.68|588.88|599.9|590.1|600.15|590.35|598.68|588.88|152
1706371800000|2024-01-27 16:10:00|599.95|590.15|599.95|590.15|600.25|590.45|599.55|589.75|84
1706372100000|2024-01-27 16:15:00|599.98|590.18|600.03|590.23|600.52|590.72|599.83|590.03|150
1706372400000|2024-01-27 16:20:00|600.05|590.25|599.45|589.65|600.05|590.25|598.5|588.7|163
1706372700000|2024-01-27 16:25:00|599.44|589.64|599.35|589.55|599.5|589.7|598.74|588.94|180
1706373000000|2024-01-27 16:30:00|599.34|589.54|599.75|589.95|599.75|589.95|598.52|588.72|185
1706373300000|2024-01-27 16:35:00|599.7|589.9|598.45|588.65|599.7|589.9|598.42|588.62|162
1706373600000|2024-01-27 16:40:00|598.44|588.64|598.7|588.9|598.73|588.93|597.91|588.11|130
1706373900000|2024-01-27 16:45:00|598.73|588.93|598.02|588.22|598.73|588.93|597.92|588.12|127
1706374200000|2024-01-27 16:50:00|597.97|588.17|597.48|587.68|597.97|588.17|596.59|586.79|248
1706374500000|2024-01-27 16:55:00|597.47|587.67|596.67|586.87|598.45|588.65|596.65|586.85|188
1706374800000|2024-01-27 17:00:00|596.65|586.85|597.35|587.55|597.51|587.71|595.88|586.08|290
1706375100000|2024-01-27 17:05:00|597.34|587.54|596.79|586.99|597.35|587.55|596.52|586.72|171
1706375400000|2024-01-27 17:10:00|596.8|587|597.1|587.3|597.12|587.32|596.72|586.92|150
1706375700000|2024-01-27 17:15:00|597.05|587.25|597.53|587.73|597.55|587.75|596.72|586.92|107
1706376000000|2024-01-27 17:20:00|597.5|587.7|597.29|587.49|597.82|588.02|597.2|587.4|137
1706376300000|2024-01-27 17:25:00|597.33|587.53|596.69|586.89|597.39|587.59|596.52|586.72|123
1706376600000|2024-01-27 17:30:00|596.72|586.92|596.43|586.63|597.52|587.72|596.4|586.6|168
1706376900000|2024-01-27 17:35:00|596.41|586.61|596.78|586.98|596.89|587.09|596.35|586.55|132
1706377200000|2024-01-27 17:40:00|596.8|587|598.04|588.24|598.19|588.39|596.79|586.99|110
1706377500000|2024-01-27 17:45:00|598.01|588.21|597.99|588.19|598.95|589.15|597.91|588.11|161
1706377800000|2024-01-27 17:50:00|598.04|588.24|597.7|587.9|598.2|588.4|597.49|587.69|190
1706378100000|2024-01-27 17:55:00|597.65|587.85|597.57|587.77|597.84|588.04|597.37|587.57|125
1706378400000|2024-01-27 18:00:00|597.52|587.72|598.29|588.49|598.49|588.69|597.2|587.4|220
1706378700000|2024-01-27 18:05:00|598.3|588.5|598.9|589.1|599.07|589.27|598.3|588.5|175
1706379000000|2024-01-27 18:10:00|598.95|589.15|599.58|589.78|599.63|589.83|598.95|589.15|65
1706379300000|2024-01-27 18:15:00|599.63|589.83|601.2|591.4|601.6|591.8|599.63|589.83|136
1706379600000|2024-01-27 18:20:00|601.21|591.41|600.64|590.84|601.74|591.94|600.61|590.81|133
1706379900000|2024-01-27 18:25:00|600.65|590.85|601.49|591.69|601.86|592.06|600.65|590.85|86
1706380200000|2024-01-27 18:30:00|601.5|591.7|601.22|591.42|601.8|592|601.09|591.29|118
1706380500000|2024-01-27 18:35:00|601.23|591.43|601.67|591.87|601.79|591.99|601.18|591.38|148
1706380800000|2024-01-27 18:40:00|601.65|591.85|601.37|591.57|601.67|591.87|601.32|591.52|65
1706381100000|2024-01-27 18:45:00|601.35|591.55|600.54|590.74|601.45|591.65|600.35|590.55|178
1706381400000|2024-01-27 18:50:00|600.49|590.69|601.05|591.25|601.35|591.55|600.45|590.65|137
1706381700000|2024-01-27 18:55:00|601.01|591.21|601.75|591.95|601.91|592.11|600.85|591.05|43
1706382000000|2024-01-27 19:00:00|601.83|592.03|602.45|592.65|602.45|592.65|601.75|591.95|112
1706382300000|2024-01-27 19:05:00|602.46|592.66|603.24|593.44|603.75|593.95|602.46|592.66|157
1706382600000|2024-01-27 19:10:00|603.15|593.35|602.55|592.75|603.65|593.85|602.15|592.35|170
1706382900000|2024-01-27 19:15:00|602.61|592.81|602.05|592.25|602.95|593.15|601.61|591.81|84
1706383200000|2024-01-27 19:20:00|602.04|592.24|601.95|592.15|602.05|592.25|601.33|591.53|86
1706383500000|2024-01-27 19:25:00|601.94|592.14|602.05|592.25|602.35|592.55|601.75|591.95|82
1706383800000|2024-01-27 19:30:00|602|592.2|602.03|592.23|602.05|592.25|600.45|590.65|193
1706384100000|2024-01-27 19:35:00|602.05|592.25|602.3|592.5|602.93|593.13|601.97|592.17|255
1706384400000|2024-01-27 19:40:00|602.34|592.54|602.9|593.1|602.98|593.18|602.25|592.45|197
1706384700000|2024-01-27 19:45:00|602.93|593.13|602.75|592.95|603.05|593.25|602.67|592.87|118
1706385000000|2024-01-27 19:50:00|602.79|592.99|603.09|593.29|603.24|593.44|602.15|592.35|78
1706385300000|2024-01-27 19:55:00|603.05|593.25|602.45|592.65|603.29|593.49|602.45|592.65|131
1706385600000|2024-01-27 20:00:00|602.5|592.7|602.8|593|602.99|593.19|602.37|592.57|173
1706385900000|2024-01-27 20:05:00|602.77|592.97|603|593.2|603.56|593.76|602.69|592.89|87
1706386200000|2024-01-27 20:10:00|603.02|593.22|602.61|592.81|603.15|593.35|602.36|592.56|99
1706386500000|2024-01-27 20:15:00|602.62|592.82|602.5|592.7|602.62|592.82|602.23|592.43|105
1706386800000|2024-01-27 20:20:00|602.47|592.67|603.01|593.21|603.02|593.22|602.28|592.48|93
1706387100000|2024-01-27 20:25:00|603.02|593.22|603.19|593.39|603.45|593.65|602.7|592.9|96
1706387400000|2024-01-27 20:30:00|603.2|593.4|603.36|593.56|603.42|593.62|602.22|592.42|162
1706387700000|2024-01-27 20:35:00|603.35|593.55|603.95|594.15|603.95|594.15|603.35|593.55|33
1706388000000|2024-01-27 20:40:00|603.9|594.1|603.79|593.99|603.95|594.15|603.58|593.78|75
1706388300000|2024-01-27 20:45:00|603.8|594|603.25|593.45|603.95|594.15|603.04|593.24|139
1706388600000|2024-01-27 20:50:00|603.24|593.44|603.52|593.72|603.75|593.95|603.24|593.44|127
1706388900000|2024-01-27 20:55:00|603.54|593.74|603.95|594.15|603.95|594.15|603.45|593.65|112
1706389200000|2024-01-27 21:00:00|603.96|594.16|603.93|594.13|603.99|594.19|603.54|593.74|86
1706389500000|2024-01-27 21:05:00|603.89|594.09|603.93|594.13|603.93|594.13|603.55|593.75|44
1706389800000|2024-01-27 21:10:00|603.94|594.14|603.96|594.16|603.96|594.16|603.93|594.13|10
1706390100000|2024-01-27 21:15:00|604.06|594.26|604|594.2|604.45|594.65|603.83|594.03|108
1706390400000|2024-01-27 21:20:00|604.04|594.24|604.29|594.49|604.35|594.55|603.93|594.13|43
1706390700000|2024-01-27 21:25:00|604.3|594.5|603.62|593.82|604.42|594.62|603.6|593.8|78
1706391000000|2024-01-27 21:30:00|603.59|593.79|603.04|593.24|603.95|594.15|603|593.2|132
1706391300000|2024-01-27 21:35:00|603.02|593.22|602.98|593.18|603.55|593.75|602.91|593.11|87
1706391600000|2024-01-27 21:40:00|603.05|593.25|602.68|592.88|603.05|593.25|602.29|592.49|78
1706391900000|2024-01-27 21:45:00|602.74|592.94|602.42|592.62|603.25|593.45|602.26|592.46|107
1706392200000|2024-01-27 21:50:00|602.45|592.65|602.65|592.85|602.75|592.95|602.4|592.6|36
1706392500000|2024-01-27 21:55:00|602.69|592.89|603.75|593.95|603.75|593.95|602.69|592.89|51
1706392800000|2024-01-27 22:00:00|603.74|593.94|603.75|593.95|603.85|594.05|603.28|593.48|104
1706393100000|2024-01-27 22:05:00|603.7|593.9|602.77|592.97|603.75|593.95|602.75|592.95|173
1706393400000|2024-01-27 22:10:00|602.84|593.04|603.23|593.43|603.25|593.45|602.8|593|91
1706393700000|2024-01-27 22:15:00|603.24|593.44|603.05|593.25|603.43|593.63|602.74|592.94|165
1706394000000|2024-01-27 22:20:00|603.03|593.23|603.25|593.45|603.25|593.45|602.75|592.95|65
1706394300000|2024-01-27 22:25:00|603.27|593.47|603.81|594.01|603.83|594.03|603.2|593.4|87
1706394600000|2024-01-27 22:30:00|603.83|594.03|604.05|594.25|604.25|594.45|603.73|593.93|148
1706394900000|2024-01-27 22:35:00|604.09|594.29|604.34|594.54|604.45|594.65|604.07|594.27|84
1706395200000|2024-01-27 22:40:00|604.35|594.55|604.25|594.45|604.45|594.65|604.24|594.44|38
1706395500000|2024-01-27 22:45:00|604.24|594.44|603.05|593.25|604.25|594.45|602.84|593.04|51
1706395800000|2024-01-27 22:50:00|603.12|593.32|603.55|593.75|603.57|593.77|602.95|593.15|46
1706396100000|2024-01-27 22:55:00|603.56|593.76|603.24|593.44|603.75|593.95|602.92|593.12|89
1706396400000|2024-01-27 23:00:00|603.21|593.41|602.55|592.75|603.21|593.41|602.46|592.66|149
1706396700000|2024-01-27 23:05:00|602.56|592.76|603.07|593.27|603.8|594|602.48|592.68|154
1706397000000|2024-01-27 23:10:00|603.1|593.3|604.1|594.3|604.21|594.41|602.65|592.85|172
1706397300000|2024-01-27 23:15:00|604.05|594.25|604.27|594.47|604.45|594.65|603.81|594.01|110
1706397600000|2024-01-27 23:20:00|604.25|594.45|604.85|595.05|605.45|595.65|604.14|594.34|145
1706397900000|2024-01-27 23:25:00|604.89|595.09|604.84|595.04|604.94|595.14|604.73|594.93|40
1706398200000|2024-01-27 23:30:00|604.85|595.05|603.23|593.43|604.85|595.05|603.02|593.22|110
1706398500000|2024-01-27 23:35:00|603.25|593.45|602.9|593.1|603.5|593.7|602.55|592.75|155
1706398800000|2024-01-27 23:40:00|602.91|593.11|603.4|593.6|603.59|593.79|602.7|592.9|136
1706399100000|2024-01-27 23:45:00|603.35|593.55|603.95|594.15|604.02|594.22|603.05|593.25|116
1706399400000|2024-01-27 23:50:00|603.96|594.16|603.54|593.74|604.35|594.55|603.32|593.52|134
1706399700000|2024-01-27 23:55:00|603.55|593.75|603.65|593.85|603.7|593.9|603.34|593.54|126
1706400000000|2024-01-28 00:00:00|603.6|593.8|603.4|593.6|603.6|593.8|602.35|592.55|346
1706400300000|2024-01-28 00:05:00|603.45|593.65|603.25|593.45|603.79|593.99|602.45|592.65|254
1706400600000|2024-01-28 00:10:00|603.24|593.44|604.25|594.45|604.6|594.8|602.85|593.05|237
1706400900000|2024-01-28 00:15:00|604.23|594.43|602.6|592.8|604.8|595|602.55|592.75|267
1706401200000|2024-01-28 00:20:00|602.65|592.85|602.75|592.95|604.16|594.36|602.65|592.85|238
1706401500000|2024-01-28 00:25:00|602.78|592.98|602.4|592.6|603|593.2|601.55|591.75|289
1706401800000|2024-01-28 00:30:00|602.35|592.55|601.44|591.64|602.6|592.8|601.37|591.57|283
1706402100000|2024-01-28 00:35:00|601.47|591.67|601.78|591.98|601.82|592.02|600.35|590.55|254
1706402400000|2024-01-28 00:40:00|601.75|591.95|601.72|591.92|601.83|592.03|601.05|591.25|238
1706402700000|2024-01-28 00:45:00|601.62|591.82|601.57|591.77|602.14|592.34|601.07|591.27|209
1706403000000|2024-01-28 00:50:00|601.52|591.72|602.72|592.92|603.33|593.53|601.47|591.67|178
1706403300000|2024-01-28 00:55:00|602.7|592.9|602.33|592.53|602.7|592.9|601.92|592.12|138
1706403600000|2024-01-28 01:00:00|602.35|592.55|603.05|593.25|603.24|593.44|602.24|592.44|191
1706403900000|2024-01-28 01:05:00|603.1|593.3|603.89|594.09|603.95|594.15|603.1|593.3|107
1706404200000|2024-01-28 01:10:00|603.84|594.04|604.55|594.75|604.72|594.92|603.84|594.04|106
1706404500000|2024-01-28 01:15:00|604.6|594.8|605.75|595.95|606.75|596.95|604.47|594.67|279
1706404800000|2024-01-28 01:20:00|605.7|595.9|606.57|596.77|606.6|596.8|605.35|595.55|248
1706405100000|2024-01-28 01:25:00|606.55|596.75|607.14|597.34|607.39|597.59|606.1|596.3|204
1706405400000|2024-01-28 01:30:00|607.1|597.3|606.65|596.85|607.67|597.87|606.4|596.6|238
1706405700000|2024-01-28 01:35:00|606.67|596.87|605.2|595.4|606.89|597.09|604.9|595.1|296
1706406000000|2024-01-28 01:40:00|605.25|595.45|605.55|595.75|605.83|596.03|604.48|594.68|195
1706406300000|2024-01-28 01:45:00|605.61|595.81|605.8|596|606.3|596.5|605.61|595.81|209
1706406600000|2024-01-28 01:50:00|605.79|595.99|606.52|596.72|606.8|597|605.35|595.55|198
1706406900000|2024-01-28 01:55:00|606.55|596.75|605.2|595.4|606.59|596.79|605.2|595.4|187
1706407200000|2024-01-28 02:00:00|605.25|595.45|605.25|595.45|605.93|596.13|604.84|595.04|182
1706407500000|2024-01-28 02:05:00|605.3|595.5|605.95|596.15|606.25|596.45|605.3|595.5|145
1706407800000|2024-01-28 02:10:00|606|596.2|605|595.2|606.19|596.39|604.79|594.99|164
1706408100000|2024-01-28 02:15:00|604.99|595.19|604.25|594.45|605.01|595.21|603.29|593.49|146
1706408400000|2024-01-28 02:20:00|604.24|594.44|603.9|594.1|604.25|594.45|603.35|593.55|150
1706408700000|2024-01-28 02:25:00|603.85|594.05|604.44|594.64|605.45|595.65|603.79|593.99|172
1706409000000|2024-01-28 02:30:00|604.4|594.6|604.5|594.7|605.32|595.52|604.4|594.6|179
1706409300000|2024-01-28 02:35:00|604.51|594.71|603.9|594.1|604.85|595.05|603.7|593.9|135
1706409600000|2024-01-28 02:40:00|603.85|594.05|603.55|593.75|604.2|594.4|603.27|593.47|160
1706409900000|2024-01-28 02:45:00|603.5|593.7|604|594.2|604.51|594.71|603.3|593.5|164
1706410200000|2024-01-28 02:50:00|604.03|594.23|604.43|594.63|604.59|594.79|604|594.2|91
1706410500000|2024-01-28 02:55:00|604.38|594.58|604.37|594.57|604.64|594.84|604.32|594.52|157
1706410800000|2024-01-28 03:00:00|604.42|594.62|604.22|594.42|604.63|594.83|603.98|594.18|126
1706411100000|2024-01-28 03:05:00|604.23|594.43|604.34|594.54|604.74|594.94|604.05|594.25|101
1706411400000|2024-01-28 03:10:00|604.35|594.55|605.38|595.58|605.6|595.8|604.15|594.35|112
1706411700000|2024-01-28 03:15:00|605.4|595.6|606.23|596.43|607.25|597.45|605.38|595.58|189
1706412000000|2024-01-28 03:20:00|606.25|596.45|606.3|596.5|606.6|596.8|605.75|595.95|188
1706412300000|2024-01-28 03:25:00|606.25|596.45|606.65|596.85|607.07|597.27|605.96|596.16|159
1706412600000|2024-01-28 03:30:00|606.41|596.61|606.4|596.6|606.83|597.03|605.69|595.89|145
1706412900000|2024-01-28 03:35:00|606.39|596.59|606.15|596.35|606.48|596.68|605.95|596.15|85
1706413200000|2024-01-28 03:40:00|606.2|596.4|606.74|596.94|606.95|597.15|606.01|596.21|148
1706413500000|2024-01-28 03:45:00|606.75|596.95|606.92|597.12|607.5|597.7|606.67|596.87|165
1706413800000|2024-01-28 03:50:00|606.87|597.07|607.85|598.05|607.86|598.06|606.87|597.07|101
1706414100000|2024-01-28 03:55:00|607.86|598.06|608.35|598.55|608.59|598.79|607.85|598.05|181
1706414400000|2024-01-28 04:00:00|608.4|598.6|608.06|598.26|608.6|598.8|607.35|597.55|231
1706414700000|2024-01-28 04:05:00|608.05|598.25|607.73|597.93|608.5|598.7|607.73|597.93|237
1706415000000|2024-01-28 04:10:00|607.79|597.99|607.6|597.8|607.82|598.02|606.6|596.8|184
1706415300000|2024-01-28 04:15:00|607.61|597.81|607.92|598.12|608.02|598.22|607.3|597.5|152
1706415600000|2024-01-28 04:20:00|608|598.2|607.94|598.14|608.15|598.35|607.65|597.85|131
1706415900000|2024-01-28 04:25:00|607.93|598.13|607.75|597.95|608.04|598.24|607.35|597.55|129
1706416200000|2024-01-28 04:30:00|607.76|597.96|608.45|598.65|608.51|598.71|607.75|597.95|122
1706416500000|2024-01-28 04:35:00|608.47|598.67|608.95|599.15|608.95|599.15|608.4|598.6|105
1706416800000|2024-01-28 04:40:00|608.91|599.11|609.56|599.76|609.56|599.76|608.85|599.05|89
1706417100000|2024-01-28 04:45:00|609.51|599.71|609.61|599.81|609.71|599.91|609.16|599.36|219
1706417400000|2024-01-28 04:50:00|609.6|599.8|609.55|599.75|609.66|599.86|609.48|599.68|352
1706417700000|2024-01-28 04:55:00|609.54|599.74|611.6|601.8|611.69|601.89|609.5|599.7|338
1706418000000|2024-01-28 05:00:00|611.65|601.85|612.1|602.3|612.69|602.89|610.85|601.05|366
1706418300000|2024-01-28 05:05:00|612.12|602.32|611.05|601.25|612.44|602.64|610.94|601.14|416
1706418600000|2024-01-28 05:10:00|611.06|601.26|610.73|600.93|611.23|601.43|610.43|600.63|245
1706418900000|2024-01-28 05:15:00|610.74|600.94|610.85|601.05|611.56|601.76|610.16|600.36|299
1706419200000|2024-01-28 05:20:00|610.8|601|610.95|601.15|611.36|601.56|610.6|600.8|242
1706419500000|2024-01-28 05:25:00|610.98|601.18|609.4|599.6|611.18|601.38|609.05|599.25|203
1706419800000|2024-01-28 05:30:00|609.44|599.64|608.12|598.32|609.69|599.89|608.1|598.3|250
1706420100000|2024-01-28 05:35:00|608.15|598.35|607.15|597.35|608.2|598.4|607.11|597.31|265
1706420400000|2024-01-28 05:40:00|607.18|597.38|606.23|596.43|607.32|597.52|605.75|595.95|301
1706420700000|2024-01-28 05:45:00|606.28|596.48|607.09|597.29|607.65|597.85|605.79|595.99|299
1706421000000|2024-01-28 05:50:00|607.14|597.34|607.07|597.27|607.55|597.75|606.68|596.88|250
1706421300000|2024-01-28 05:55:00|607.05|597.25|606.84|597.04|607.27|597.47|606.2|596.4|223
1706421600000|2024-01-28 06:00:00|606.85|597.05|606.09|596.29|607.21|597.41|606.05|596.25|269
1706421900000|2024-01-28 06:05:00|606.05|596.25|605.4|595.6|606.6|596.8|605.4|595.6|270
1706422200000|2024-01-28 06:10:00|605.8|596|605.87|596.07|606.24|596.44|605.25|595.45|282
1706422500000|2024-01-28 06:15:00|605.89|596.09|606.69|596.89|606.8|597|605.5|595.7|253
1706422800000|2024-01-28 06:20:00|606.72|596.92|605.55|595.75|606.72|596.92|605.54|595.74|196
1706423100000|2024-01-28 06:25:00|605.6|595.8|605.3|595.5|606.22|596.42|605.3|595.5|136
1706423400000|2024-01-28 06:30:00|605.32|595.52|605.65|595.85|605.85|596.05|604.6|594.8|164
1706423700000|2024-01-28 06:35:00|605.66|595.86|605.6|595.8|606.24|596.44|605.45|595.65|206
1706424000000|2024-01-28 06:40:00|605.55|595.75|604.4|594.6|605.72|595.92|604.2|594.4|165
1706424300000|2024-01-28 06:45:00|604.41|594.61|604.75|594.95|605.27|595.47|604.3|594.5|236
1706424600000|2024-01-28 06:50:00|604.7|594.9|604.91|595.11|605.25|595.45|604.35|594.55|180
1706424900000|2024-01-28 06:55:00|604.81|595.01|605|595.2|605.45|595.65|604.69|594.89|118
1706425200000|2024-01-28 07:00:00|605.05|595.25|605.59|595.79|605.8|596|604.81|595.01|131
1706425500000|2024-01-28 07:05:00|605.64|595.84|605.95|596.15|606.05|596.25|605.39|595.59|148
1706425800000|2024-01-28 07:10:00|605.94|596.14|606.47|596.67|606.65|596.85|605.93|596.13|115
1706426100000|2024-01-28 07:15:00|606.52|596.72|606.65|596.85|606.9|597.1|606.35|596.55|188
1706426400000|2024-01-28 07:20:00|606.64|596.84|606.58|596.78|607.2|597.4|606.2|596.4|176
1706426700000|2024-01-28 07:25:00|606.55|596.75|606.45|596.65|607.1|597.3|606.13|596.33|181
1706427000000|2024-01-28 07:30:00|606.4|596.6|605.9|596.1|606.72|596.92|605.65|595.85|190
1706427300000|2024-01-28 07:35:00|605.94|596.14|605.65|595.85|605.94|596.14|605.5|595.7|77
1706427600000|2024-01-28 07:40:00|605.6|595.8|605.67|595.87|605.95|596.15|605.6|595.8|36
1706427900000|2024-01-28 07:45:00|605.63|595.83|605.44|595.64|605.94|596.14|605.35|595.55|110
1706428200000|2024-01-28 07:50:00|605.45|595.65|602.94|593.14|605.5|595.7|602.92|593.12|226
1706428500000|2024-01-28 07:55:00|602.95|593.15|603.54|593.74|604.07|594.27|602.95|593.15|192
1706428800000|2024-01-28 08:00:00|603.55|593.75|603.21|593.41|604.13|594.33|602.79|592.99|287
1706429100000|2024-01-28 08:05:00|603.25|593.45|602.55|592.75|603.25|593.45|602.13|592.33|255
1706429400000|2024-01-28 08:10:00|602.56|592.76|603.4|593.6|604.04|594.24|602.53|592.73|219
1706429700000|2024-01-28 08:15:00|603.35|593.55|605.29|595.49|605.35|595.55|603.33|593.53|165
1706430000000|2024-01-28 08:20:00|605.31|595.51|606.06|596.26|606.15|596.35|605.21|595.41|99
1706430300000|2024-01-28 08:25:00|606.07|596.27|605.78|595.98|606.41|596.61|605.67|595.87|177
1706430600000|2024-01-28 08:30:00|605.75|595.95|605.59|595.79|605.75|595.95|604.55|594.75|178
1706430900000|2024-01-28 08:35:00|605.6|595.8|606.67|596.87|606.85|597.05|605.59|595.79|222
1706431200000|2024-01-28 08:40:00|606.72|596.92|606.65|596.85|607.3|597.5|606.65|596.85|200
1706431500000|2024-01-28 08:45:00|606.6|596.8|605.19|595.39|606.62|596.82|604.45|594.65|253
1706431800000|2024-01-28 08:50:00|605.17|595.37|604.9|595.1|605.25|595.45|604.52|594.72|209
1706432100000|2024-01-28 08:55:00|604.98|595.18|604.79|594.99|604.99|595.19|604.45|594.65|140
1706432400000|2024-01-28 09:00:00|604.78|594.98|605.5|595.7|605.72|595.92|604.4|594.6|256
1706432700000|2024-01-28 09:05:00|605.55|595.75|605.5|595.7|605.95|596.15|605.02|595.22|349
1706433000000|2024-01-28 09:10:00|605.44|595.64|605.25|595.45|605.61|595.81|605.19|595.39|205
1706433300000|2024-01-28 09:15:00|605.31|595.51|605.45|595.65|605.6|595.8|605.03|595.23|204
1706433600000|2024-01-28 09:20:00|605.51|595.71|605.92|596.12|606.35|596.55|605.47|595.67|228
1706433900000|2024-01-28 09:25:00|605.99|596.19|607.01|597.21|607.3|597.5|605.92|596.12|235
1706434200000|2024-01-28 09:30:00|606.96|597.16|606.95|597.15|607.13|597.33|606.02|596.22|287
1706434500000|2024-01-28 09:35:00|606.9|597.1|607.64|597.84|607.86|598.06|606.8|597|293
1706434800000|2024-01-28 09:40:00|607.59|597.79|607.8|598|608.34|598.54|607.45|597.65|269
1706435100000|2024-01-28 09:45:00|607.83|598.03|608.04|598.24|608.2|598.4|607.72|597.92|254
1706435400000|2024-01-28 09:50:00|608.02|598.22|608.64|598.84|608.81|599.01|607.76|597.96|202
1706435700000|2024-01-28 09:55:00|608.61|598.81|607.92|598.12|608.7|598.9|607.69|597.89|215
1706436000000|2024-01-28 10:00:00|607.88|598.08|608.28|598.48|608.45|598.65|607.71|597.91|217
1706436300000|2024-01-28 10:05:00|608.23|598.43|608.42|598.62|608.64|598.84|608|598.2|178
1706436600000|2024-01-28 10:10:00|608.44|598.64|607.17|597.37|608.44|598.64|607.17|597.37|163
1706436900000|2024-01-28 10:15:00|607.2|597.4|608.06|598.26|608.26|598.46|607.15|597.35|263
1706437200000|2024-01-28 10:20:00|608.12|598.32|607.43|597.63|608.47|598.67|607.38|597.58|196
1706437500000|2024-01-28 10:25:00|607.4|597.6|607.19|597.39|607.63|597.83|606.85|597.05|297
1706437800000|2024-01-28 10:30:00|607.15|597.35|606.43|596.63|607.3|597.5|605.79|595.99|350
1706438100000|2024-01-28 10:35:00|606.54|596.74|607.75|597.95|607.75|597.95|606.44|596.64|208
1706438400000|2024-01-28 10:40:00|607.78|597.98|609.09|599.29|609.21|599.41|607.53|597.73|289
1706438700000|2024-01-28 10:45:00|609.15|599.35|609.33|599.53|609.43|599.63|608.45|598.65|210
1706439000000|2024-01-28 10:50:00|609.36|599.56|609.3|599.5|609.42|599.62|608.96|599.16|157
1706439300000|2024-01-28 10:55:00|609.28|599.48|609.27|599.47|609.34|599.54|609.15|599.35|80
1706439600000|2024-01-28 11:00:00|609.28|599.48|611.49|601.69|611.58|601.78|609.28|599.48|144
1706439900000|2024-01-28 11:05:00|611.45|601.65|609.3|599.5|611.49|601.69|609.23|599.43|122
1706440200000|2024-01-28 11:10:00|609.31|599.51|608.87|599.07|609.68|599.88|608.26|598.46|295
1706440500000|2024-01-28 11:15:00|608.91|599.11|608.29|598.49|609.63|599.83|608.26|598.46|308
1706440800000|2024-01-28 11:20:00|608.3|598.5|607.71|597.91|608.3|598.5|606.59|596.79|362
1706441100000|2024-01-28 11:25:00|607.76|597.96|608.68|598.88|608.69|598.89|607.76|597.96|244
1706441400000|2024-01-28 11:30:00|608.65|598.85|606.6|596.8|608.65|598.85|606.56|596.76|334
1706441700000|2024-01-28 11:35:00|606.64|596.84|605.92|596.12|607.14|597.34|605.21|595.41|454
1706442000000|2024-01-28 11:40:00|605.95|596.15|606.12|596.32|606.54|596.74|605.77|595.97|304
1706442300000|2024-01-28 11:45:00|606.17|596.37|606.58|596.78|607.09|597.29|605.04|595.24|321
1706442600000|2024-01-28 11:50:00|606.55|596.75|606.25|596.45|606.65|596.85|606|596.2|250
1706442900000|2024-01-28 11:55:00|606.3|596.5|606.59|596.79|606.65|596.85|606.04|596.24|188
1706443200000|2024-01-28 12:00:00|606.61|596.81|605.34|595.54|607.01|597.21|605.3|595.5|220
1706443500000|2024-01-28 12:05:00|605.4|595.6|605|595.2|605.7|595.9|604.84|595.04|366
1706443800000|2024-01-28 12:10:00|605.04|595.24|605.1|595.3|605.17|595.37|604.09|594.29|370
1706444100000|2024-01-28 12:15:00|605.08|595.28|601.83|592.03|605.9|596.1|601.82|592.02|553
1706444400000|2024-01-28 12:20:00|601.92|592.12|601|591.2|602.47|592.67|600.07|590.27|677
1706444700000|2024-01-28 12:25:00|601.09|591.29|602.51|592.71|602.9|593.1|600.83|591.03|455
1706445000000|2024-01-28 12:30:00|602.57|592.77|603.02|593.22|604.3|594.5|602.57|592.77|378
1706445300000|2024-01-28 12:35:00|603.05|593.25|602.61|592.81|603.28|593.48|602.18|592.38|392
1706445600000|2024-01-28 12:40:00|602.56|592.76|600.72|590.92|602.75|592.95|600|590.2|369
1706445900000|2024-01-28 12:45:00|600.7|590.9|600.85|591.05|600.86|591.06|599.09|589.29|451
1706446200000|2024-01-28 12:50:00|600.88|591.08|602.2|592.4|602.85|593.05|600.71|590.91|430
1706446500000|2024-01-28 12:55:00|602.25|592.45|602.81|593.01|603.04|593.24|601.86|592.06|266
1706446800000|2024-01-28 13:00:00|602.72|592.92|601.6|591.8|602.82|593.02|600.91|591.11|272
1706447100000|2024-01-28 13:05:00|601.62|591.82|601.9|592.1|602.73|592.93|601.55|591.75|311
1706447400000|2024-01-28 13:10:00|601.89|592.09|600.59|590.79|601.91|592.11|600.49|590.69|201
1706447700000|2024-01-28 13:15:00|600.58|590.78|600.61|590.81|600.92|591.12|599.4|589.6|461
1706448000000|2024-01-28 13:20:00|600.62|590.82|601.55|591.75|601.55|591.75|600.3|590.5|366
1706448300000|2024-01-28 13:25:00|601.56|591.76|601.53|591.73|601.94|592.14|600.96|591.16|337
1706448600000|2024-01-28 13:30:00|601.55|591.75|600.2|590.4|601.65|591.85|600.2|590.4|273
1706448900000|2024-01-28 13:35:00|600.15|590.35|601.01|591.21|601.18|591.38|599.38|589.58|391
1706449200000|2024-01-28 13:40:00|601.02|591.22|601.78|591.98|602|592.2|600.58|590.78|387
1706449500000|2024-01-28 13:45:00|601.8|592|602.48|592.68|602.55|592.75|601.37|591.57|260
1706449800000|2024-01-28 13:50:00|602.55|592.75|602.22|592.42|602.55|592.75|601.78|591.98|238
1706450100000|2024-01-28 13:55:00|602.23|592.43|602.15|592.35|602.45|592.65|601.8|592|181
1706450400000|2024-01-28 14:00:00|602.14|592.34|602.55|592.75|603.31|593.51|601.34|591.54|365
1706450700000|2024-01-28 14:05:00|602.51|592.71|602.34|592.54|603.31|593.51|601.42|591.62|337
1706451000000|2024-01-28 14:10:00|602.32|592.52|602.67|592.87|602.83|593.03|602.26|592.46|239
1706451300000|2024-01-28 14:15:00|602.7|592.9|603.74|593.94|604.22|594.42|602.7|592.9|423
1706451600000|2024-01-28 14:20:00|603.73|593.93|603.79|593.99|604.1|594.3|603.13|593.33|281
1706451900000|2024-01-28 14:25:00|603.76|593.96|602.87|593.07|603.85|594.05|602.66|592.86|260
1706452200000|2024-01-28 14:30:00|602.88|593.08|602.12|592.32|602.9|593.1|601.42|591.62|237
1706452500000|2024-01-28 14:35:00|602.17|592.37|601.57|591.77|602.66|592.86|601.31|591.51|242
1706452800000|2024-01-28 14:40:00|601.51|591.71|600.73|590.93|601.59|591.79|599.88|590.08|269
1706453100000|2024-01-28 14:45:00|600.71|590.91|600.5|590.7|601.21|591.41|599.82|590.02|289
1706453400000|2024-01-28 14:50:00|600.48|590.68|598.94|589.14|600.48|590.68|598.76|588.96|396
1706453700000|2024-01-28 14:55:00|598.95|589.15|597.55|587.75|599.07|589.27|597.46|587.66|410
1706454000000|2024-01-28 15:00:00|597.62|587.82|598.79|588.99|598.95|589.15|597.43|587.63|350
1706454300000|2024-01-28 15:05:00|598.85|589.05|598.83|589.03|599|589.2|598.2|588.4|231
1706454600000|2024-01-28 15:10:00|598.77|588.97|599.25|589.45|599.7|589.9|598.77|588.97|196
1706454900000|2024-01-28 15:15:00|599.27|589.47|599.55|589.75|600.47|590.67|599.25|589.45|269
1706455200000|2024-01-28 15:20:00|599.53|589.73|599.9|590.1|599.95|590.15|599.36|589.56|190
1706455500000|2024-01-28 15:25:00|599.95|590.15|600.2|590.4|600.25|590.45|599.45|589.65|145
1706455800000|2024-01-28 15:30:00|600.25|590.45|600.75|590.95|601.12|591.32|600.15|590.35|130
1706456100000|2024-01-28 15:35:00|600.73|590.93|600.09|590.29|600.73|590.93|599.82|590.02|196
1706456400000|2024-01-28 15:40:00|600.04|590.24|599.57|589.77|600.67|590.87|599.23|589.43|259
1706456700000|2024-01-28 15:45:00|599.52|589.72|600.1|590.3|601|591.2|598.52|588.72|464
1706457000000|2024-01-28 15:50:00|600.11|590.31|601|591.2|601.2|591.4|599.67|589.87|250
1706457300000|2024-01-28 15:55:00|601.05|591.25|601.5|591.7|601.55|591.75|600.3|590.5|130
1706457600000|2024-01-28 16:00:00|601.49|591.69|602.71|592.91|602.77|592.97|601.25|591.45|240
1706457900000|2024-01-28 16:05:00|602.75|592.95|602.65|592.85|603.2|593.4|602.22|592.42|262
1706458200000|2024-01-28 16:10:00|602.64|592.84|603.06|593.26|603.11|593.31|602.35|592.55|235
1706458500000|2024-01-28 16:15:00|603.07|593.27|603.29|593.49|603.74|593.94|602.85|593.05|333
1706458800000|2024-01-28 16:20:00|603.3|593.5|604.3|594.5|604.35|594.55|603.27|593.47|200
1706459100000|2024-01-28 16:25:00|604.27|594.47|604.3|594.5|604.89|595.09|603.76|593.96|215
1706459400000|2024-01-28 16:30:00|604.35|594.55|602.32|592.52|604.75|594.95|602|592.2|342
1706459700000|2024-01-28 16:35:00|602.37|592.57|603.72|593.92|603.75|593.95|601.92|592.12|455
1706460000000|2024-01-28 16:40:00|603.7|593.9|604.82|595.02|604.9|595.1|603.69|593.89|270
1706460300000|2024-01-28 16:45:00|604.85|595.05|604.82|595.02|605.35|595.55|603.67|593.87|292
1706460600000|2024-01-28 16:50:00|604.8|595|605.48|595.68|605.73|595.93|604.46|594.66|265
1706460900000|2024-01-28 16:55:00|605.5|595.7|605.24|595.44|606.46|596.66|605.09|595.29|210
1706461200000|2024-01-28 17:00:00|605.25|595.45|604.57|594.77|605.35|595.55|604.45|594.65|305
1706461500000|2024-01-28 17:05:00|604.55|594.75|603.58|593.78|605.25|595.45|603.15|593.35|361
1706461800000|2024-01-28 17:10:00|603.54|593.74|603.82|594.02|604.32|594.52|603.35|593.55|296
1706462100000|2024-01-28 17:15:00|603.8|594|604.1|594.3|604.15|594.35|603.1|593.3|265
1706462400000|2024-01-28 17:20:00|604.15|594.35|604.99|595.19|605|595.2|603.75|593.95|250
1706462700000|2024-01-28 17:25:00|605|595.2|603.74|593.94|605.05|595.25|603.2|593.4|276
1706463000000|2024-01-28 17:30:00|603.78|593.98|603.4|593.6|604|594.2|602.61|592.81|336
1706463300000|2024-01-28 17:35:00|603.41|593.61|601.6|591.8|603.41|593.61|600.97|591.17|352
1706463600000|2024-01-28 17:40:00|601.56|591.76|602.55|592.75|602.75|592.95|601.56|591.76|93
1706463900000|2024-01-28 17:45:00|602.52|592.72|602.49|592.69|602.63|592.83|601.1|591.3|233
1706464200000|2024-01-28 17:50:00|602.45|592.65|602.75|592.95|603.6|593.8|602.25|592.45|224
1706464500000|2024-01-28 17:55:00|602.71|592.91|603.08|593.28|603.9|594.1|602.63|592.83|256
1706464800000|2024-01-28 18:00:00|603.05|593.25|603.79|593.99|603.79|593.99|602.86|593.06|250
1706465100000|2024-01-28 18:05:00|603.8|594|603.35|593.55|604.69|594.89|602.96|593.16|289
1706465400000|2024-01-28 18:10:00|603.38|593.58|603.47|593.67|603.92|594.12|602.86|593.06|276
1706465700000|2024-01-28 18:15:00|603.5|593.7|600.7|590.9|603.5|593.7|600.29|590.49|481
1706466000000|2024-01-28 18:20:00|600.78|590.98|598.97|589.17|600.8|591|598.55|588.75|550
1706466300000|2024-01-28 18:25:00|598.98|589.18|598.6|588.8|599.22|589.42|597.35|587.55|470
1706466600000|2024-01-28 18:30:00|598.59|588.79|601.53|591.73|601.53|591.73|598.55|588.75|377
1706466900000|2024-01-28 18:35:00|601.54|591.74|601.09|591.29|601.69|591.89|600.54|590.74|315
1706467200000|2024-01-28 18:40:00|601.08|591.28|600.96|591.16|601.52|591.72|600.81|591.01|217
1706467500000|2024-01-28 18:45:00|601|591.2|599.87|590.07|601.73|591.93|599.49|589.69|322
1706467800000|2024-01-28 18:50:00|599.86|590.06|599.9|590.1|600.05|590.25|598.98|589.18|288
1706468100000|2024-01-28 18:55:00|599.88|590.08|599.75|589.95|600.33|590.53|599.68|589.88|221
1706468400000|2024-01-28 19:00:00|599.78|589.98|599.77|589.97|599.88|590.08|598.75|588.95|332
1706468700000|2024-01-28 19:05:00|599.82|590.02|600.27|590.47|600.92|591.12|599.26|589.46|376
1706469000000|2024-01-28 19:10:00|600.28|590.48|601.1|591.3|601.38|591.58|599.95|590.15|305
1706469300000|2024-01-28 19:15:00|601.13|591.33|600.21|590.41|601.63|591.83|599.9|590.1|256
1706469600000|2024-01-28 19:20:00|600.15|590.35|601.26|591.46|601.61|591.81|599.88|590.08|260
1706469900000|2024-01-28 19:25:00|601.32|591.52|601.28|591.48|601.36|591.56|600.31|590.51|225
1706470200000|2024-01-28 19:30:00|601.29|591.49|600.22|590.42|601.8|592|600|590.2|366
1706470500000|2024-01-28 19:35:00|600.15|590.35|596.93|587.13|600.35|590.55|596.93|587.13|496
1706470800000|2024-01-28 19:40:00|596.95|587.15|594.33|584.53|597.13|587.33|593.13|583.33|776
1706471100000|2024-01-28 19:45:00|594.35|584.55|597.27|587.47|597.45|587.65|594.35|584.55|528
1706471400000|2024-01-28 19:50:00|597.3|587.5|598.27|588.47|598.83|589.03|597.28|587.48|379
1706471700000|2024-01-28 19:55:00|598.32|588.52|597.34|587.54|598.35|588.55|596.47|586.67|447
1706472000000|2024-01-28 20:00:00|597.27|587.47|597.2|587.4|598.2|588.4|596.73|586.93|466
1706472300000|2024-01-28 20:05:00|597.22|587.42|596.41|586.61|598.42|588.62|596|586.2|461
1706472600000|2024-01-28 20:10:00|596.38|586.58|594.01|584.21|596.52|586.72|593.97|584.17|583
1706472900000|2024-01-28 20:15:00|594.02|584.22|596.19|586.39|596.96|587.16|592.89|583.09|552
1706473200000|2024-01-28 20:20:00|596.23|586.43|595.99|586.19|596.91|587.11|595.59|585.79|443
1706473500000|2024-01-28 20:25:00|596.11|586.31|601.81|585.01|601.9|588.6|595.98|584.99|391
1706473800000|2024-01-28 20:30:00|601.86|585.06|602|585.2|602.85|586.05|601.3|584.5|417
1706474100000|2024-01-28 20:35:00|602.05|585.25|604.11|587.31|604.32|587.52|602.02|585.22|391
1706474400000|2024-01-28 20:40:00|604.09|587.29|605.47|588.67|605.47|588.67|604.08|587.28|373
1706474700000|2024-01-28 20:45:00|605.46|588.66|605.8|589|606.11|589.31|605.4|588.6|258
1706475000000|2024-01-28 20:50:00|605.77|588.97|605.28|588.48|605.77|588.97|604.55|587.75|264
1706475300000|2024-01-28 20:55:00|605.3|588.5|605.08|588.28|605.89|589.09|604.98|588.18|232
1706475600000|2024-01-28 21:00:00|605.1|588.3|604.51|587.71|605.49|588.69|604.14|587.34|250
1706475900000|2024-01-28 21:05:00|604.55|587.75|604.15|587.35|604.89|588.09|603.74|586.94|221
1706476200000|2024-01-28 21:10:00|604.2|587.4|603.35|586.55|604.25|587.45|603.3|586.5|196
1706476500000|2024-01-28 21:15:00|603.41|586.61|603.48|586.68|603.84|587.04|602.69|585.89|246
1706476800000|2024-01-28 21:20:00|603.45|586.65|603.17|586.37|603.65|586.85|602.44|585.64|310
1706477100000|2024-01-28 21:25:00|603.15|586.35|602.83|586.03|603.2|586.4|602.31|585.51|225
1706477400000|2024-01-28 21:30:00|602.8|586|603.18|586.38|603.27|586.47|601.9|585.1|281
1706477700000|2024-01-28 21:35:00|603.24|586.44|602.4|585.6|603.24|586.44|601.55|584.75|250
1706478000000|2024-01-28 21:40:00|602.35|585.55|603.51|586.71|603.93|587.13|602.32|585.52|221
1706478300000|2024-01-28 21:45:00|603.55|586.75|599.09|589.29|603.61|589.83|598.76|585.91|178
1706478600000|2024-01-28 21:50:00|599.11|589.31|600.67|590.87|601.1|591.3|599.05|589.25|333
1706478900000|2024-01-28 21:55:00|600.63|590.83|600.35|590.55|601.49|591.69|600.3|590.5|234
1706479200000|2024-01-28 22:00:00|600.25|590.45|599.8|590|600.7|590.9|599.74|589.94|315
1706479500000|2024-01-28 22:05:00|599.78|589.98|599.5|589.7|600.01|590.21|599.17|589.37|274
1706479800000|2024-01-28 22:10:00|599.48|589.68|599.56|589.76|599.98|590.18|599.15|589.35|354
1706480100000|2024-01-28 22:15:00|599.57|589.77|599.18|589.38|599.57|589.77|598.45|588.65|281
1706480400000|2024-01-28 22:20:00|599.25|589.45|598.73|588.93|599.71|589.91|598.6|588.8|176
1706480700000|2024-01-28 22:25:00|598.72|588.92|599.25|589.45|599.25|589.45|598.25|588.45|208
1706481000000|2024-01-28 22:30:00|599.2|589.4|598.38|588.58|600|590.2|598.35|588.55|156
1706481300000|2024-01-28 22:35:00|598.37|588.57|595.82|586.02|598.39|588.59|595.59|585.79|218
1706481600000|2024-01-28 22:40:00|595.87|586.07|597.14|587.34|597.14|587.34|595.72|585.92|266
1706481900000|2024-01-28 22:45:00|597.18|587.38|597.31|587.51|597.85|588.05|597.05|587.25|170
1706482200000|2024-01-28 22:50:00|597.39|587.59|595.72|585.92|597.39|587.59|595.55|585.75|195
1706482500000|2024-01-28 22:55:00|595.77|585.97|596.41|586.61|597.29|587.49|595.75|585.95|273
1706482800000|2024-01-28 23:00:00|596.4|586.6|597.36|587.56|598.05|588.25|595.97|586.17|268
1706483100000|2024-01-28 23:05:00|597.4|587.6|596.05|586.25|597.81|588.01|596.01|586.21|368
1706483400000|2024-01-28 23:10:00|596.07|586.27|595.71|585.91|596.13|586.33|595.15|585.35|434
1706483700000|2024-01-28 23:15:00|595.63|585.83|595.98|586.18|596.28|586.48|595.6|585.8|316
1706484000000|2024-01-28 23:20:00|595.93|586.13|596.78|586.98|596.85|587.05|595.05|585.25|353
1706484300000|2024-01-28 23:25:00|596.75|586.95|597.95|588.15|598.1|588.3|596.75|586.95|317
1706484600000|2024-01-28 23:30:00|598|588.2|598.98|589.18|599.27|589.47|597.5|587.7|325
1706484900000|2024-01-28 23:35:00|598.96|589.16|599.18|589.38|599.32|589.52|598.28|588.48|361
1706485200000|2024-01-28 23:40:00|599.1|589.3|599.99|590.19|600.17|590.37|598.97|589.17|317
1706485500000|2024-01-28 23:45:00|600.04|590.24|599.7|589.9|600.35|590.55|599.65|589.85|294
1706485800000|2024-01-28 23:50:00|599.45|589.65|599.6|589.8|600.34|590.54|599.38|589.58|306
1706486100000|2024-01-28 23:55:00|599.62|589.82|599.2|589.4|599.65|589.85|598.53|588.73|235
1706486400000|2024-01-29 00:00:00|599.24|589.44|598.32|588.52|599.43|589.63|597.5|587.7|430
1706486700000|2024-01-29 00:05:00|598.3|588.5|599.11|589.31|599.12|589.32|598.05|588.25|396
1706487000000|2024-01-29 00:10:00|599.12|589.32|598.89|589.09|599.12|589.32|597.6|587.8|399
1706487300000|2024-01-29 00:15:00|598.95|589.15|599.47|589.67|600.33|590.53|598.76|588.96|480
1706487600000|2024-01-29 00:20:00|599.46|589.66|599.82|590.02|600.05|590.25|599.43|589.63|343
1706487900000|2024-01-29 00:25:00|599.85|590.05|600.73|590.93|601.01|591.21|599.2|589.4|397
1706488200000|2024-01-29 00:30:00|600.7|590.9|602.32|592.52|602.55|592.75|600.59|590.79|375
1706488500000|2024-01-29 00:35:00|602.31|592.51|602.29|592.49|603.55|593.75|601.57|591.77|425
1706488800000|2024-01-29 00:40:00|602.3|592.5|602.93|593.13|603.75|593.95|602.19|592.39|371
1706489100000|2024-01-29 00:45:00|602.91|593.11|602.45|592.65|602.91|593.11|601.7|591.9|475
1706489400000|2024-01-29 00:50:00|602.43|592.63|601.49|591.69|602.85|593.05|601.25|591.45|313
1706489700000|2024-01-29 00:55:00|601.45|591.65|601.63|591.83|602.38|592.58|601.01|591.21|385
1706490000000|2024-01-29 01:00:00|601.67|591.87|602.85|593.05|603.42|593.62|601.1|591.3|447
1706490300000|2024-01-29 01:05:00|602.8|593|603.93|594.13|604.57|594.77|602.6|592.8|350
1706490600000|2024-01-29 01:10:00|603.92|594.12|604.79|594.99|605.53|595.73|603.78|593.98|328
1706490900000|2024-01-29 01:15:00|604.77|594.97|603.68|593.88|604.78|594.98|603.28|593.48|444
1706491200000|2024-01-29 01:20:00|603.67|593.87|604.66|594.86|605|595.2|603.05|593.25|507
1706491500000|2024-01-29 01:25:00|604.61|594.81|606.7|596.9|606.93|597.13|604.38|594.58|488
1706491800000|2024-01-29 01:30:00|606.75|596.95|606.73|596.93|606.85|597.05|606.17|596.37|483
1706492100000|2024-01-29 01:35:00|606.7|596.9|606.32|596.52|607.66|597.86|606.05|596.25|441
1706492400000|2024-01-29 01:40:00|606.35|596.55|605.84|596.04|606.52|596.72|605.04|595.24|428
1706492700000|2024-01-29 01:45:00|605.79|595.99|604.44|594.64|605.8|596|604.27|594.47|481
1706493000000|2024-01-29 01:50:00|604.42|594.62|604.48|594.68|604.78|594.98|604.04|594.24|316
1706493300000|2024-01-29 01:55:00|604.49|594.69|604.53|594.73|605.19|595.39|604.43|594.63|340
1706493600000|2024-01-29 02:00:00|604.54|594.74|604.68|594.88|604.88|595.08|603.87|594.07|263
1706493900000|2024-01-29 02:05:00|604.73|594.93|605.24|595.44|605.33|595.53|604.68|594.88|281
1706494200000|2024-01-29 02:10:00|605.22|595.42|605.84|596.04|605.9|596.1|605.03|595.23|319
1706494500000|2024-01-29 02:15:00|605.82|596.02|606.65|596.85|607.38|597.58|605.62|595.82|412
1706494800000|2024-01-29 02:20:00|606.61|596.81|607.35|597.55|607.65|597.85|606.55|596.75|226
1706495100000|2024-01-29 02:25:00|607.26|597.46|607.65|597.85|607.7|597.9|607.15|597.35|221
1706495400000|2024-01-29 02:30:00|607.63|597.83|608.31|598.51|608.55|598.75|607.2|597.4|293
1706495700000|2024-01-29 02:35:00|608.34|598.54|607.76|597.96|608.34|598.54|607.1|597.3|347
1706496000000|2024-01-29 02:40:00|607.72|597.92|607.76|597.96|608.17|598.37|607.6|597.8|234
1706496300000|2024-01-29 02:45:00|607.65|597.85|607.93|598.13|607.98|598.18|606.93|597.13|325
1706496600000|2024-01-29 02:50:00|607.91|598.11|608.08|598.28|609.18|599.38|607.79|597.99|261
1706496900000|2024-01-29 02:55:00|607.9|598.1|607.7|597.9|608.24|598.44|607.13|597.33|239
1706497200000|2024-01-29 03:00:00|607.75|597.95|608.58|598.78|608.67|598.87|607.75|597.95|210
1706497500000|2024-01-29 03:05:00|608.59|598.79|609.58|599.78|609.63|599.83|608.25|598.45|242
1706497800000|2024-01-29 03:10:00|609.6|599.8|609.78|599.98|610.44|600.64|609.33|599.53|280
1706498100000|2024-01-29 03:15:00|609.68|599.88|610.85|601.05|610.98|601.18|609.68|599.88|393
1706498400000|2024-01-29 03:20:00|610.86|601.06|611.34|601.54|611.51|601.71|610.13|600.33|335
1706498700000|2024-01-29 03:25:00|611.29|601.49|610.19|600.39|611.67|601.87|610.12|600.32|319
1706499000000|2024-01-29 03:30:00|610.22|600.42|610.52|600.72|611.27|601.47|609.66|599.86|445
1706499300000|2024-01-29 03:35:00|610.53|600.73|611.39|601.59|611.88|602.08|610.39|600.59|351
1706499600000|2024-01-29 03:40:00|611.4|601.6|610.47|600.67|611.58|601.78|610.13|600.33|298
1706499900000|2024-01-29 03:45:00|610.48|600.68|608.8|599|610.48|600.68|608.5|598.7|283
1706500200000|2024-01-29 03:50:00|608.85|599.05|608.13|598.33|609.25|599.45|607.98|598.18|226
1706500500000|2024-01-29 03:55:00|608.15|598.35|607.88|598.08|608.88|599.08|607.67|597.87|240
1706500800000|2024-01-29 04:00:00|607.83|598.03|607.33|597.53|608.28|598.48|607.33|597.53|293
1706501100000|2024-01-29 04:05:00|607.39|597.59|607.55|597.75|608|598.2|607.23|597.43|246
1706501400000|2024-01-29 04:10:00|607.54|597.74|607.01|597.21|607.76|597.96|606.9|597.1|241
1706501700000|2024-01-29 04:15:00|607|597.2|606.93|597.13|607.1|597.3|606.43|596.63|298
1706502000000|2024-01-29 04:20:00|606.92|597.12|607.2|597.4|607.57|597.77|606.4|596.6|239
1706502300000|2024-01-29 04:25:00|607.28|597.48|606.68|596.88|607.69|597.89|606.5|596.7|222
1706502600000|2024-01-29 04:30:00|606.66|596.86|606.7|596.9|607.41|597.61|606.43|596.63|226
1706502900000|2024-01-29 04:35:00|606.65|596.85|606.93|597.13|607.6|597.8|606.59|596.79|178
1706503200000|2024-01-29 04:40:00|606.98|597.18|607.81|598.01|607.85|598.05|606.24|596.44|270
1706503500000|2024-01-29 04:45:00|607.93|598.13|607.9|598.1|608.4|598.6|607.18|597.38|234
1706503800000|2024-01-29 04:50:00|607.92|598.12|608.06|598.26|608.58|598.78|607.81|598.01|123
1706504100000|2024-01-29 04:55:00|608.08|598.28|607.99|598.19|608.12|598.32|607.8|598|137
1706504400000|2024-01-29 05:00:00|607.98|598.18|607.92|598.12|608.63|598.83|607.84|598.04|229
1706504700000|2024-01-29 05:05:00|607.9|598.1|607.69|597.89|608.29|598.49|607.17|597.37|185
1706505000000|2024-01-29 05:10:00|607.76|597.96|607.61|597.81|608.22|598.42|607.44|597.64|144
1706505300000|2024-01-29 05:15:00|607.62|597.82|606.45|596.65|607.77|597.97|606.4|596.6|173
1706505600000|2024-01-29 05:20:00|606.4|596.6|605.58|595.78|606.45|596.65|605.15|595.35|204
1706505900000|2024-01-29 05:25:00|605.59|595.79|605.62|595.82|605.77|595.97|605.21|595.41|227
1706506200000|2024-01-29 05:30:00|605.69|595.89|605.27|595.47|605.99|596.19|605.18|595.38|206
1706506500000|2024-01-29 05:35:00|605.29|595.49|604.8|595|605.4|595.6|604.03|594.23|228
1706506800000|2024-01-29 05:40:00|604.81|595.01|604.11|594.31|605.03|595.23|604.11|594.31|113
1706507100000|2024-01-29 05:45:00|604.14|594.34|604.95|595.15|604.97|595.17|604.07|594.27|177
1706507400000|2024-01-29 05:50:00|604.92|595.12|604.14|594.34|605.05|595.25|603.94|594.14|221
1706507700000|2024-01-29 05:55:00|604.18|594.38|604.59|594.79|604.97|595.17|604.08|594.28|189
1706508000000|2024-01-29 06:00:00|604.62|594.82|605.31|595.51|605.79|595.99|604.36|594.56|216
1706508300000|2024-01-29 06:05:00|605.32|595.52|605.64|595.84|605.97|596.17|605.3|595.5|160
1706508600000|2024-01-29 06:10:00|605.69|595.89|605.27|595.47|606.39|596.59|605.27|595.47|228
1706508900000|2024-01-29 06:15:00|605.23|595.43|605.9|596.1|606.02|596.22|605.18|595.38|229
1706509200000|2024-01-29 06:20:00|605.91|596.11|605.88|596.08|606.69|596.89|605.75|595.95|224
1706509500000|2024-01-29 06:25:00|605.9|596.1|606.32|596.52|606.85|597.05|605.9|596.1|174
1706509800000|2024-01-29 06:30:00|606.4|596.6|605.28|595.48|606.47|596.67|604.75|594.95|240
1706510100000|2024-01-29 06:35:00|605.29|595.49|605|595.2|605.41|595.61|604.89|595.09|147
1706510400000|2024-01-29 06:40:00|605.01|595.21|604.45|594.65|605.12|595.32|604.28|594.48|163
1706510700000|2024-01-29 06:45:00|604.42|594.62|604.65|594.85|605.43|595.63|604.27|594.47|211
1706511000000|2024-01-29 06:50:00|604.6|594.8|604.43|594.63|604.83|595.03|604.01|594.21|190
1706511300000|2024-01-29 06:55:00|604.41|594.61|604.29|594.49|604.89|595.09|604.05|594.25|193
1706511600000|2024-01-29 07:00:00|604.3|594.5|604.89|595.09|605.15|595.35|604.25|594.45|189
1706511900000|2024-01-29 07:05:00|604.84|595.04|605.49|595.69|605.49|595.69|604.79|594.99|155
1706512200000|2024-01-29 07:10:00|605.47|595.67|606.33|596.53|606.45|596.65|605.47|595.67|247
1706512500000|2024-01-29 07:15:00|606.34|596.54|605.06|595.26|606.46|596.66|604.7|594.9|245
1706512800000|2024-01-29 07:20:00|605.08|595.28|605.31|595.51|605.61|595.81|605.08|595.28|197
1706513100000|2024-01-29 07:25:00|605.35|595.55|605.1|595.3|605.6|595.8|604.9|595.1|215
1706513400000|2024-01-29 07:30:00|605.02|595.22|604.4|594.6|605.3|595.5|603.8|594|304
1706513700000|2024-01-29 07:35:00|604.5|594.7|603.17|593.37|604.5|594.7|602.77|592.97|281
1706514000000|2024-01-29 07:40:00|603.18|593.38|602.71|592.91|603.19|593.39|601.61|591.81|283
1706514300000|2024-01-29 07:45:00|602.72|592.92|601.25|591.45|602.72|592.92|601.2|591.4|241
1706514600000|2024-01-29 07:50:00|601.31|591.51|601.68|591.88|601.8|592|601.2|591.4|361
1706514900000|2024-01-29 07:55:00|601.66|591.86|601.22|591.42|601.8|592|600.62|590.82|224
1706515200000|2024-01-29 08:00:00|601.26|591.46|601.89|592.09|601.95|592.15|600.92|591.12|214
1706515500000|2024-01-29 08:05:00|601.84|592.04|601.1|591.3|602.75|592.95|600.8|591|297
1706515800000|2024-01-29 08:10:00|601|591.2|600.82|591.02|601.5|591.7|600.05|590.25|317
1706516100000|2024-01-29 08:15:00|600.9|591.1|599.45|589.65|601.25|591.45|599.15|589.35|326
1706516400000|2024-01-29 08:20:00|599.5|589.7|599.45|589.65|600.12|590.32|599.21|589.41|316
1706516700000|2024-01-29 08:25:00|599.47|589.67|599.15|589.35|600.09|590.29|599.15|589.35|158
1706517000000|2024-01-29 08:30:00|599.2|589.4|599.21|589.41|599.84|590.04|598.65|588.85|215
1706517300000|2024-01-29 08:35:00|599.31|589.51|599.95|590.15|600.75|590.95|599.19|589.39|265
1706517600000|2024-01-29 08:40:00|599.99|590.19|600.85|591.05|600.9|591.1|599.95|590.15|223
1706517900000|2024-01-29 08:45:00|600.81|591.01|601.11|591.31|601.3|591.5|600.66|590.86|126
1706518200000|2024-01-29 08:50:00|601.2|591.4|600.78|590.98|601.35|591.55|600.7|590.9|122
1706518500000|2024-01-29 08:55:00|600.83|591.03|600.62|590.82|601.25|591.45|600.52|590.72|185
1706518800000|2024-01-29 09:00:00|600.67|590.87|599.71|589.91|601|591.2|599.65|589.85|203
1706519100000|2024-01-29 09:05:00|599.7|589.9|597.3|587.5|599.74|589.94|596.95|587.15|322
1706519400000|2024-01-29 09:10:00|597.32|587.52|597.47|587.67|597.96|588.16|597.32|587.52|298
1706519700000|2024-01-29 09:15:00|597.52|587.72|598.15|588.35|598.35|588.55|597.16|587.36|275
1706520000000|2024-01-29 09:20:00|598.1|588.3|599.84|590.04|600.05|590.25|598.06|588.26|342
1706520300000|2024-01-29 09:25:00|599.85|590.05|599.85|590.05|600.05|590.25|599.57|589.77|283
1706520600000|2024-01-29 09:30:00|599.89|590.09|600.86|591.06|601.1|591.3|599.85|590.05|264
1706520900000|2024-01-29 09:35:00|600.88|591.08|601.75|591.95|601.9|592.1|600.4|590.6|312
1706521200000|2024-01-29 09:40:00|601.7|591.9|601.38|591.58|601.9|592.1|601.37|591.57|269
1706521500000|2024-01-29 09:45:00|601.39|591.59|601.58|591.78|601.7|591.9|601.14|591.34|252
1706521800000|2024-01-29 09:50:00|601.55|591.75|601.85|592.05|601.85|592.05|601.4|591.6|140
1706522100000|2024-01-29 09:55:00|601.74|591.94|602.45|592.65|602.65|592.85|601.72|591.92|101
1706522400000|2024-01-29 10:00:00|602.4|592.6|603.05|593.25|603.25|593.45|602.15|592.35|63
1706522700000|2024-01-29 10:05:00|603.06|593.26|602.8|593|603.15|593.35|602.41|592.61|295
1706523000000|2024-01-29 10:10:00|602.85|593.05|602.55|592.75|602.96|593.16|602.31|592.51|272
1706523300000|2024-01-29 10:15:00|602.5|592.7|602.75|592.95|602.8|593|602.33|592.53|294
1706523600000|2024-01-29 10:20:00|602.7|592.9|601.94|592.14|602.7|592.9|601.78|591.98|131
1706523900000|2024-01-29 10:25:00|601.9|592.1|601.35|591.55|602|592.2|601.3|591.5|149
1706524200000|2024-01-29 10:30:00|601.4|591.6|602.3|592.5|602.3|592.5|601.36|591.56|168
1706524500000|2024-01-29 10:35:00|602.35|592.55|602.55|592.75|602.6|592.8|602.3|592.5|189
1706524800000|2024-01-29 10:40:00|602.6|592.8|602.85|593.05|602.9|593.1|602.39|592.59|119
1706525100000|2024-01-29 10:45:00|602.9|593.1|603|593.2|603.05|593.25|602.74|592.94|44
1706525400000|2024-01-29 10:50:00|602.99|593.19|603|593.2|603.05|593.25|602.99|593.19|16
1706525700000|2024-01-29 10:55:00|602.99|593.19|602.69|592.89|603|593.2|602.35|592.55|130
1706526000000|2024-01-29 11:00:00|602.7|592.9|601.55|591.75|602.7|592.9|601.44|591.64|167
1706526300000|2024-01-29 11:05:00|601.49|591.69|602.05|592.25|602.2|592.4|601.48|591.68|208
1706526600000|2024-01-29 11:10:00|601.97|592.17|602.05|592.25|602.1|592.3|601.8|592|107
1706526900000|2024-01-29 11:15:00|601.97|592.17|600.98|591.18|602.1|592.3|600.91|591.11|132
1706527200000|2024-01-29 11:20:00|600.96|591.16|600.6|590.8|600.98|591.18|600.3|590.5|133
1706527500000|2024-01-29 11:25:00|600.52|590.72|600.57|590.77|600.8|591|600.3|590.5|101
1706527800000|2024-01-29 11:30:00|600.55|590.75|600.55|590.75|600.7|590.9|600.15|590.35|156
1706528100000|2024-01-29 11:35:00|600.58|590.78|600.54|590.74|600.7|590.9|600.38|590.58|96
1706528400000|2024-01-29 11:40:00|600.59|590.79|600.05|590.25|600.9|591.1|600|590.2|113
1706528700000|2024-01-29 11:45:00|600.07|590.27|599.78|589.98|600.48|590.68|599.71|589.91|129
1706529000000|2024-01-29 11:50:00|599.58|589.78|598.43|588.63|599.58|589.78|598.26|588.46|110
1706529300000|2024-01-29 11:55:00|598.38|588.58|598.15|588.35|598.45|588.65|597.94|588.14|76
1706529600000|2024-01-29 12:00:00|598.23|588.43|599.55|589.75|599.55|589.75|598.15|588.35|173
1706529900000|2024-01-29 12:05:00|599.5|589.7|599.66|589.86|599.85|590.05|599.35|589.55|89
1706530200000|2024-01-29 12:10:00|599.65|589.85|599.7|589.9|599.85|590.05|599.4|589.6|99
1706530500000|2024-01-29 12:15:00|599.75|589.95|599.55|589.75|599.9|590.1|599.35|589.55|113
1706530800000|2024-01-29 12:20:00|599.54|589.74|599.52|589.72|599.55|589.75|599.35|589.55|89
1706531100000|2024-01-29 12:25:00|599.38|589.58|598.25|588.45|599.38|589.58|598.25|588.45|63
1706531400000|2024-01-29 12:30:00|598.3|588.5|598.15|588.35|598.7|588.9|598|588.2|138
1706531700000|2024-01-29 12:35:00|598.13|588.33|597.05|587.25|598.23|588.43|597.05|587.25|137
1706532000000|2024-01-29 12:40:00|597.01|587.21|595.65|585.85|597.05|587.25|595.55|585.75|139
1706532300000|2024-01-29 12:45:00|595.64|585.84|596.38|586.58|596.45|586.65|595.35|585.55|206
1706532600000|2024-01-29 12:50:00|596.41|586.61|597.4|587.6|597.48|587.68|596.29|586.49|178
1706532900000|2024-01-29 12:55:00|597.37|587.57|597.49|587.69|597.75|587.95|597.33|587.53|275
1706533200000|2024-01-29 13:00:00|597.45|587.65|597.47|587.67|597.85|588.05|596.74|586.94|228
1706533500000|2024-01-29 13:05:00|597.45|587.65|597.45|587.65|597.57|587.77|596.82|587.02|187
1706533800000|2024-01-29 13:10:00|597.35|587.55|597.49|587.69|597.68|587.88|597.29|587.49|141
1706534100000|2024-01-29 13:15:00|597.47|587.67|597.23|587.43|598|588.2|597.2|587.4|166
1706534400000|2024-01-29 13:20:00|597.2|587.4|595.55|585.75|597.25|587.45|595.45|585.65|261
1706534700000|2024-01-29 13:25:00|595.6|585.8|595.65|585.85|596.37|586.57|595.35|585.55|242
1706535000000|2024-01-29 13:30:00|595.7|585.9|595.66|585.86|595.75|585.95|594.37|584.57|333
1706535300000|2024-01-29 13:35:00|595.65|585.85|596.43|586.63|596.6|586.8|595.6|585.8|124
1706535600000|2024-01-29 13:40:00|596.36|586.56|595.57|585.77|596.36|586.56|595.16|585.36|288
1706535900000|2024-01-29 13:45:00|595.55|585.75|593.93|584.13|595.62|585.82|593.6|583.8|350
1706536200000|2024-01-29 13:50:00|593.91|584.11|594.11|584.31|594.77|584.97|592.8|583|408
1706536500000|2024-01-29 13:55:00|594.16|584.36|594.05|584.25|594.55|584.75|593.75|583.95|298
1706536800000|2024-01-29 14:00:00|594.09|584.29|595.04|585.24|595.35|585.55|593.32|583.52|290
1706537100000|2024-01-29 14:05:00|595.2|585.4|595.79|585.99|595.9|586.1|595.15|585.35|184
1706537400000|2024-01-29 14:10:00|595.76|585.96|596.53|586.73|597.18|587.38|595.7|585.9|195
1706537700000|2024-01-29 14:15:00|596.44|586.64|597.1|587.3|597.19|587.39|596.44|586.64|112
1706538000000|2024-01-29 14:20:00|597.06|587.26|595.15|585.35|597.2|587.4|594.9|585.1|302
1706538300000|2024-01-29 14:25:00|595.12|585.32|595.67|585.87|595.75|585.95|595.02|585.22|301
1706538600000|2024-01-29 14:30:00|595.66|585.86|595.2|585.4|596|586.2|594.57|584.77|552
1706538900000|2024-01-29 14:35:00|595.14|585.34|595.5|585.7|595.61|585.81|594.3|584.5|351
1706539200000|2024-01-29 14:40:00|595.56|585.76|595.73|585.93|596.07|586.27|595.34|585.54|206
1706539500000|2024-01-29 14:45:00|595.72|585.92|594.3|584.5|596.09|586.29|594.2|584.4|394
1706539800000|2024-01-29 14:50:00|594.34|584.54|593.55|583.75|594.68|584.88|592.63|582.83|497
1706540100000|2024-01-29 14:55:00|593.45|583.65|594.85|585.05|595|585.2|593.25|583.45|243
1706540400000|2024-01-29 15:00:00|594.87|585.07|593.94|584.14|594.9|585.1|593.35|583.55|278
1706540700000|2024-01-29 15:05:00|593.89|584.09|595.1|585.3|595.1|585.3|593.65|583.85|363
1706541000000|2024-01-29 15:10:00|594.93|585.13|596.52|586.72|596.55|586.75|594.93|585.13|278
1706541300000|2024-01-29 15:15:00|596.51|586.71|596.91|587.11|597.15|587.35|596|586.2|297
1706541600000|2024-01-29 15:20:00|596.86|587.06|598.07|588.27|598.2|588.4|596.85|587.05|240
1706541900000|2024-01-29 15:25:00|597.99|588.19|597.56|587.76|598.05|588.25|597.2|587.4|301
1706542200000|2024-01-29 15:30:00|597.52|587.72|596.55|586.75|598.02|588.22|596.55|586.75|286
1706542500000|2024-01-29 15:35:00|596.45|586.65|597.46|587.66|597.65|587.85|596.25|586.45|247
1706542800000|2024-01-29 15:40:00|597.5|587.7|598.43|588.63|598.89|589.09|597.46|587.66|259
1706543100000|2024-01-29 15:45:00|598.38|588.58|601.1|591.3|601.25|591.45|598.2|588.4|267
1706543400000|2024-01-29 15:50:00|601.25|591.45|603.4|593.6|603.75|593.95|600.95|591.15|586
1706543700000|2024-01-29 15:55:00|603.35|593.55|604.8|595|605.15|595.35|603.1|593.3|479
1706544000000|2024-01-29 16:00:00|604.85|595.05|605.17|595.37|606.75|596.95|604.17|594.37|611
1706544300000|2024-01-29 16:05:00|605.11|595.31|604.89|595.09|605.47|595.67|603.89|594.09|550
1706544600000|2024-01-29 16:10:00|604.84|595.04|604.11|594.31|604.91|595.11|603.01|593.21|420
1706544900000|2024-01-29 16:15:00|604.13|594.33|607.21|597.41|607.29|597.49|604.09|594.29|308
1706545200000|2024-01-29 16:20:00|607.25|597.45|608.46|598.66|608.52|598.72|607.15|597.35|482
1706545500000|2024-01-29 16:25:00|608.51|598.71|607.2|597.4|609.01|599.21|606.9|597.1|395
1706545800000|2024-01-29 16:30:00|607.25|597.45|610.85|601.05|611.07|601.27|605.65|595.85|522
1706546100000|2024-01-29 16:35:00|610.8|601|609.45|599.65|610.85|601.05|608.85|599.05|365
1706546400000|2024-01-29 16:40:00|609.4|599.6|609.75|599.95|610.68|600.88|608.95|599.15|360
1706546700000|2024-01-29 16:45:00|609.72|599.92|610.87|601.07|610.89|601.09|608.95|599.15|367
1706547000000|2024-01-29 16:50:00|610.84|601.04|611.55|601.75|612.31|602.51|610.8|601|304
1706547300000|2024-01-29 16:55:00|611.52|601.72|611.35|601.55|612.25|602.45|610.29|600.49|373
1706547600000|2024-01-29 17:00:00|611.43|601.63|611.43|601.63|613.55|603.75|610.8|601|438
1706547900000|2024-01-29 17:05:00|611.35|601.55|609.75|599.95|611.47|601.67|609.25|599.45|314
1706548200000|2024-01-29 17:10:00|609.8|600|610.5|600.7|611.08|601.28|609.7|599.9|256
1706548500000|2024-01-29 17:15:00|610.54|600.74|610.75|600.95|611.03|601.23|609.83|600.03|301
1706548800000|2024-01-29 17:20:00|610.74|600.94|612.9|603.1|613.09|603.29|610.5|600.7|170
1706549100000|2024-01-29 17:25:00|612.88|603.08|612.98|603.18|614.15|604.35|612.88|603.08|215
1706549400000|2024-01-29 17:30:00|613.08|603.28|613.48|603.68|613.78|603.98|611.75|601.95|234
1706549700000|2024-01-29 17:35:00|613.46|603.66|612.85|603.05|613.73|603.93|612.54|602.74|239
1706550000000|2024-01-29 17:40:00|612.91|603.11|611.95|602.15|612.93|603.13|611.21|601.41|209
1706550300000|2024-01-29 17:45:00|611.96|602.16|612.03|602.23|612.2|602.4|611.15|601.35|222
1706550600000|2024-01-29 17:50:00|611.95|602.15|611.35|601.55|612.9|603.1|611.15|601.35|180
1706550900000|2024-01-29 17:55:00|611.38|601.58|611.3|601.5|612.15|602.35|611.15|601.35|211
1706551200000|2024-01-29 18:00:00|611.35|601.55|612.05|602.25|612.25|602.45|611.05|601.25|229
1706551500000|2024-01-29 18:05:00|612|602.2|613.1|603.3|613.1|603.3|612|602.2|122
1706551800000|2024-01-29 18:10:00|613.15|603.35|613.88|604.08|614|604.2|613.15|603.35|134
1706552100000|2024-01-29 18:15:00|613.8|604|612.76|602.96|613.8|604|612.12|602.32|182
1706552400000|2024-01-29 18:20:00|612.77|602.97|611.74|601.94|613.6|603.8|611.6|601.8|254
1706552700000|2024-01-29 18:25:00|611.79|601.99|612.43|602.63|612.43|602.63|611.65|601.85|121
1706553000000|2024-01-29 18:30:00|612.45|602.65|612.34|602.54|612.75|602.95|611.65|601.85|193
1706553300000|2024-01-29 18:35:00|612.23|602.43|610.85|601.05|612.3|602.5|610.85|601.05|197
1706553600000|2024-01-29 18:40:00|610.9|601.1|609.9|600.1|611.25|601.45|609.7|599.9|176
1706553900000|2024-01-29 18:45:00|609.89|600.09|609.9|600.1|610.67|600.87|609.35|599.55|187
1706554200000|2024-01-29 18:50:00|609.85|600.05|610.17|600.37|610.56|600.76|609.84|600.04|121
1706554500000|2024-01-29 18:55:00|610.18|600.38|610.9|601.1|611.12|601.32|609.83|600.03|150
1706554800000|2024-01-29 19:00:00|610.94|601.14|611.85|602.05|612.25|602.45|610.9|601.1|132
1706555100000|2024-01-29 19:05:00|611.95|602.15|612.21|602.41|612.26|602.46|611.62|601.82|146
1706555400000|2024-01-29 19:10:00|612.15|602.35|612.45|602.65|612.45|602.65|611.99|602.19|138
1706555700000|2024-01-29 19:15:00|612.39|602.59|612.9|603.1|613.02|603.22|612.39|602.59|145
1706556000000|2024-01-29 19:20:00|612.85|603.05|612.1|602.3|612.95|603.15|612|602.2|154
1706556300000|2024-01-29 19:25:00|612.05|602.25|611.95|602.15|612.85|603.05|611.85|602.05|216
1706556600000|2024-01-29 19:30:00|611.85|602.05|612.25|602.45|612.4|602.6|611.65|601.85|186
1706556900000|2024-01-29 19:35:00|612.3|602.5|612.95|603.15|613.02|603.22|612|602.2|105
1706557200000|2024-01-29 19:40:00|612.97|603.17|613.06|603.26|613.12|603.32|612.38|602.58|142
1706557500000|2024-01-29 19:45:00|613.01|603.21|612.1|602.3|613.06|603.26|611.8|602|188
1706557800000|2024-01-29 19:50:00|612.05|602.25|611.4|601.6|612.05|602.25|610.9|601.1|221
1706558100000|2024-01-29 19:55:00|611.45|601.65|610.71|600.91|611.85|602.05|610.61|600.81|191
1706558400000|2024-01-29 20:00:00|610.74|600.94|612.28|602.48|612.3|602.5|610.74|600.94|209
1706558700000|2024-01-29 20:05:00|612.25|602.45|611.9|602.1|612.3|602.5|611.9|602.1|79
1706559000000|2024-01-29 20:10:00|611.89|602.09|612|602.2|612.15|602.35|611.3|601.5|182
1706559300000|2024-01-29 20:15:00|611.98|602.18|612.36|602.56|612.36|602.56|611.4|601.6|114
1706559600000|2024-01-29 20:20:00|612.3|602.5|611.85|602.05|612.35|602.55|611.69|601.89|116
1706559900000|2024-01-29 20:25:00|611.83|602.03|611.12|601.32|611.85|602.05|610.49|600.69|203
1706560200000|2024-01-29 20:30:00|611.1|601.3|610.9|601.1|611.64|601.84|610.9|601.1|186
1706560500000|2024-01-29 20:35:00|610.95|601.15|610.8|601|611.13|601.33|610.35|600.55|117
1706560800000|2024-01-29 20:40:00|610.88|601.08|611.55|601.75|611.6|601.8|610.73|600.93|184
1706561100000|2024-01-29 20:45:00|611.53|601.73|612.25|602.45|612.45|602.65|611.1|601.3|177
1706561400000|2024-01-29 20:50:00|612.2|602.4|612.61|602.81|612.82|603.02|611.99|602.19|164
1706561700000|2024-01-29 20:55:00|612.56|602.76|613.45|603.65|613.62|603.82|612.56|602.76|135
1706562000000|2024-01-29 21:00:00|613.4|603.6|613.45|603.65|613.64|603.84|613.2|603.4|247
1706562300000|2024-01-29 21:05:00|613.43|603.63|613.43|603.63|613.65|603.85|613.33|603.53|76
1706562600000|2024-01-29 21:10:00|613.45|603.65|614.24|604.44|614.27|604.47|613.38|603.58|131
1706562900000|2024-01-29 21:15:00|614.19|604.39|613.75|603.95|614.23|604.43|613.75|603.95|131
1706563200000|2024-01-29 21:20:00|613.8|604|614.26|604.46|614.41|604.61|613.8|604|140
1706563500000|2024-01-29 21:25:00|614.24|604.44|614.43|604.63|614.61|604.81|614.24|604.44|77
1706563800000|2024-01-29 21:30:00|614.15|604.35|614.48|604.68|614.55|604.75|613.8|604|151
1706564100000|2024-01-29 21:35:00|614.55|604.75|614.5|604.7|614.55|604.75|613.58|603.78|214
1706564400000|2024-01-29 21:40:00|614.45|604.65|614.45|604.65|614.51|604.71|614.05|604.25|154
1706564700000|2024-01-29 21:45:00|614.39|604.59|613.94|604.14|614.45|604.65|613.83|604.03|134
1706565000000|2024-01-29 21:50:00|613.89|604.09|614.31|604.51|614.5|604.7|613.89|604.09|134
1706565300000|2024-01-29 21:55:00|614.3|604.5|614.25|604.45|614.91|605.11|614.22|604.42|99
1706565600000|2024-01-29 22:00:00|614.22|604.42|614.75|604.95|614.95|605.15|614.11|604.31|89
1706565900000|2024-01-29 22:05:00|614.8|605|616.5|606.7|616.5|606.7|614.8|605|76
1706566200000|2024-01-29 22:10:00|616.55|606.75|615.25|605.45|617.3|607.5|615.25|605.45|94
1706566500000|2024-01-29 22:15:00|615.3|605.5|615.75|605.95|616.24|606.44|615.3|605.5|24
1706566800000|2024-01-29 22:20:00|615.73|605.93|616.28|606.48|616.29|606.49|615.72|605.92|32
1706567100000|2024-01-29 22:25:00|616.29|606.49|617.78|607.98|617.84|608.04|616.27|606.47|63
1706567400000|2024-01-29 22:30:00|617.75|607.95|618.05|608.25|618.05|608.25|617.73|607.93|24
1706567700000|2024-01-29 22:35:00|618.08|608.28|618.08|608.28|618.66|608.86|618.04|608.24|88
1706568000000|2024-01-29 22:40:00|618.09|608.29|618.06|608.26|618.09|608.29|618.05|608.25|7
1706568300000|2024-01-29 22:45:00|618.11|608.31|617.01|607.21|618.15|608.35|617.01|607.21|87
1706568600000|2024-01-29 22:50:00|616.98|607.18|617.3|607.5|617.35|607.55|616.67|606.87|78
1706568900000|2024-01-29 22:55:00|617.35|607.55|617.35|607.55|617.35|607.55|617.3|607.5|5
1706569200000|2024-01-29 23:00:00|617.37|607.57|617.3|607.5|617.86|608.06|617.3|607.5|82
1706569500000|2024-01-29 23:05:00|617.35|607.55|616.75|606.95|617.35|607.55|616.05|606.25|166
1706569800000|2024-01-29 23:10:00|616.6|606.8|616.55|606.75|616.8|607|615.58|605.78|120
1706570100000|2024-01-29 23:15:00|616.62|606.82|616.55|606.75|616.98|607.18|616.1|606.3|198
1706570400000|2024-01-29 23:20:00|616.5|606.7|616.95|607.15|617.01|607.21|616.4|606.6|170
1706570700000|2024-01-29 23:25:00|616.9|607.1|616.65|606.85|616.95|607.15|616.25|606.45|124
1706571000000|2024-01-29 23:30:00|616.63|606.83|617.95|608.15|618.06|608.26|616.59|606.79|118
1706571300000|2024-01-29 23:35:00|617.9|608.1|618.53|608.73|618.67|608.87|617.63|607.83|244
1706571600000|2024-01-29 23:40:00|618.55|608.75|618.88|609.08|618.94|609.14|617.85|608.05|175
1706571900000|2024-01-29 23:45:00|618.85|609.05|619.15|609.35|619.25|609.45|618.83|609.03|99
1706572200000|2024-01-29 23:50:00|619.23|609.43|619.05|609.25|619.38|609.58|618.46|608.66|209
1706572500000|2024-01-29 23:55:00|619.31|609.51|619.46|609.66|619.49|609.69|619.1|609.3|57
1706572800000|2024-01-30 00:00:00|619.45|609.65|618.42|608.62|619.5|609.7|618.05|608.25|407
1706573100000|2024-01-30 00:05:00|618.4|608.6|618.05|608.25|618.75|608.95|617.7|607.9|340
1706573400000|2024-01-30 00:10:00|618|608.2|617.55|607.75|618|608.2|617.05|607.25|310
1706573700000|2024-01-30 00:15:00|617.6|607.8|618.89|609.09|618.93|609.13|617.35|607.55|128
1706574000000|2024-01-30 00:20:00|618.97|609.17|619.51|609.71|619.62|609.82|618.89|609.09|101
1706574300000|2024-01-30 00:25:00|619.49|609.69|619.8|610|619.88|610.08|619.33|609.53|37
1706574600000|2024-01-30 00:30:00|619.75|609.95|619.98|610.18|620.01|610.21|619.38|609.58|77
1706574900000|2024-01-30 00:35:00|619.97|610.17|620|610.2|620.05|610.25|618.7|608.9|237
1706575200000|2024-01-30 00:40:00|619.97|610.17|619.8|610|620.05|610.25|619.67|609.87|174
1706575500000|2024-01-30 00:45:00|619.9|610.1|620.49|610.69|620.49|610.69|619.7|609.9|179
1706575800000|2024-01-30 00:50:00|620.45|610.65|620.92|611.12|621.31|611.51|620.2|610.4|162
1706576100000|2024-01-30 00:55:00|620.93|611.13|620.26|610.46|621.09|611.29|620.25|610.45|184
1706576400000|2024-01-30 01:00:00|620.27|610.47|621.5|611.7|621.5|611.7|619.9|610.1|146
1706576700000|2024-01-30 01:05:00|621.55|611.75|621.75|611.95|622.09|612.29|621.51|611.71|79
1706577000000|2024-01-30 01:10:00|621.73|611.93|622.73|612.93|622.95|613.15|621.68|611.88|170
1706577300000|2024-01-30 01:15:00|622.75|612.95|621.2|611.4|622.93|613.13|621.2|611.4|262
1706577600000|2024-01-30 01:20:00|621.1|611.3|622.36|612.56|622.45|612.65|620.75|610.95|261
1706577900000|2024-01-30 01:25:00|622.4|612.6|622.95|613.15|623|613.2|622.35|612.55|58
1706578200000|2024-01-30 01:30:00|623.05|613.25|623|613.2|623.05|613.25|622.4|612.6|113
1706578500000|2024-01-30 01:35:00|623.02|613.22|623.2|613.4|623.97|614.17|623.01|613.21|120
1706578800000|2024-01-30 01:40:00|623.02|613.22|622.91|613.11|623.55|613.75|622.65|612.85|147
1706579100000|2024-01-30 01:45:00|622.89|613.09|622.32|612.52|623.36|613.56|621.79|611.99|301
1706579400000|2024-01-30 01:50:00|622.37|612.57|621.1|611.3|622.52|612.72|620.9|611.1|428
1706579700000|2024-01-30 01:55:00|621.11|611.31|621.6|611.8|621.8|612|620.95|611.15|184
1706580000000|2024-01-30 02:00:00|621.57|611.77|622.75|612.95|622.8|613|621.3|611.5|156
1706580300000|2024-01-30 02:05:00|622.8|613|621.84|612.04|622.8|613|621.4|611.6|155
1706580600000|2024-01-30 02:10:00|621.89|612.09|622.78|612.98|622.8|613|621.8|612|117
1706580900000|2024-01-30 02:15:00|622.8|613|620.8|611|622.8|613|620.75|610.95|362
1706581200000|2024-01-30 02:20:00|620.83|611.03|621.18|611.38|621.55|611.75|620.7|610.9|252
1706581500000|2024-01-30 02:25:00|621.2|611.4|620.55|610.75|621.35|611.55|620.55|610.75|233
1706581800000|2024-01-30 02:30:00|620.45|610.65|620.75|610.95|620.8|611|619.9|610.1|163
1706582100000|2024-01-30 02:35:00|620.89|611.09|622.85|613.05|623.09|613.29|620.89|611.09|298
1706582400000|2024-01-30 02:40:00|622.75|612.95|623.15|613.35|623.17|613.37|622.45|612.65|310
1706582700000|2024-01-30 02:45:00|623.18|613.38|622.35|612.55|623.75|613.95|622|612.2|345
1706583000000|2024-01-30 02:50:00|622.42|612.62|621.35|611.55|622.42|612.62|621.25|611.45|432
1706583300000|2024-01-30 02:55:00|621.38|611.58|620.9|611.1|621.75|611.95|620.2|610.4|356
1706583600000|2024-01-30 03:00:00|620.95|611.15|621.65|611.85|621.74|611.94|620.32|610.52|362
1706583900000|2024-01-30 03:05:00|621.7|611.9|620.98|611.18|622.25|612.45|620.8|611|351
1706584200000|2024-01-30 03:10:00|621.03|611.23|620.99|611.19|621.25|611.45|620.11|610.31|286
1706584500000|2024-01-30 03:15:00|621|611.2|621.38|611.58|621.51|611.71|620.55|610.75|184
1706584800000|2024-01-30 03:20:00|621.33|611.53|622.2|612.4|622.2|612.4|621.18|611.38|189
1706585100000|2024-01-30 03:25:00|622.19|612.39|621.97|612.17|622.25|612.45|621.65|611.85|252
1706585400000|2024-01-30 03:30:00|622|612.2|622.09|612.29|622.1|612.3|621.52|611.72|188
1706585700000|2024-01-30 03:35:00|622.16|612.36|622.11|612.31|622.37|612.57|621.9|612.1|185
1706586000000|2024-01-30 03:40:00|622.14|612.34|623.5|613.7|623.55|613.75|622.14|612.34|144
1706586300000|2024-01-30 03:45:00|623.45|613.65|622.15|612.35|623.55|613.75|622.15|612.35|240
1706586600000|2024-01-30 03:50:00|622.2|612.4|622.35|612.55|622.45|612.65|621.45|611.65|301
1706586900000|2024-01-30 03:55:00|622.3|612.5|621.82|612.02|622.3|612.5|621.65|611.85|257
1706587200000|2024-01-30 04:00:00|621.8|612|622.8|613|622.85|613.05|621.75|611.95|266
1706587500000|2024-01-30 04:05:00|622.85|613.05|622.45|612.65|622.95|613.15|621.9|612.1|178
1706587800000|2024-01-30 04:10:00|622.5|612.7|622.45|612.65|622.7|612.9|622.45|612.65|162
1706588100000|2024-01-30 04:15:00|622.49|612.69|621.6|611.8|622.65|612.85|621.55|611.75|220
1706588400000|2024-01-30 04:20:00|621.65|611.85|621.4|611.6|622.05|612.25|621.28|611.48|296
1706588700000|2024-01-30 04:25:00|621.45|611.65|620.6|610.8|621.6|611.8|620.5|610.7|260
1706589000000|2024-01-30 04:30:00|620.64|610.84|620.44|610.64|621.05|611.25|620.28|610.48|247
1706589300000|2024-01-30 04:35:00|620.5|610.7|620.6|610.8|620.9|611.1|620.2|610.4|167
1706589600000|2024-01-30 04:40:00|620.62|610.82|620.63|610.83|620.9|611.1|620.25|610.45|156
1706589900000|2024-01-30 04:45:00|620.69|610.89|621.75|611.95|622.18|612.38|620.6|610.8|198
1706590200000|2024-01-30 04:50:00|621.8|612|622.15|612.35|622.2|612.4|621.7|611.9|85
1706590500000|2024-01-30 04:55:00|622.1|612.3|622.45|612.65|622.45|612.65|621.55|611.75|72
1706590800000|2024-01-30 05:00:00|622.46|612.66|623.27|613.47|623.45|613.65|622.45|612.65|123
1706591100000|2024-01-30 05:05:00|623.59|613.79|623.75|613.95|623.9|614.1|623.5|613.7|85
1706591400000|2024-01-30 05:10:00|623.77|613.97|624.08|614.28|624.1|614.3|623.15|613.35|121
1706591700000|2024-01-30 05:15:00|624.05|614.25|624.65|614.85|624.66|614.86|623.7|613.9|120
1706592000000|2024-01-30 05:20:00|624.53|614.73|624.2|614.4|624.65|614.85|624.2|614.4|74
1706592300000|2024-01-30 05:25:00|624.21|614.41|623.5|613.7|624.21|614.41|623.39|613.59|216
1706592600000|2024-01-30 05:30:00|623.51|613.71|622.7|612.9|623.6|613.8|622.15|612.35|180
1706592900000|2024-01-30 05:35:00|622.6|612.8|623.28|613.48|623.35|613.55|622.2|612.4|165
1706593200000|2024-01-30 05:40:00|623.3|613.5|623.65|613.85|623.8|614|623.15|613.35|176
1706593500000|2024-01-30 05:45:00|623.67|613.87|623.22|613.42|623.67|613.87|623.05|613.25|178
1706593800000|2024-01-30 05:50:00|623.23|613.43|623.35|613.55|623.65|613.85|622.9|613.1|137
1706594100000|2024-01-30 05:55:00|623.3|613.5|623.08|613.28|623.45|613.65|622.7|612.9|250
1706594400000|2024-01-30 06:00:00|623.1|613.3|623.55|613.75|623.85|614.05|623|613.2|207
1706594700000|2024-01-30 06:05:00|623.5|613.7|623.4|613.6|623.85|614.05|623.35|613.55|125
1706595000000|2024-01-30 06:10:00|623.38|613.58|622.75|612.95|623.6|613.8|622.75|612.95|165
1706595300000|2024-01-30 06:15:00|622.55|612.75|622.3|612.5|622.77|612.97|622.25|612.45|136
1706595600000|2024-01-30 06:20:00|622.25|612.45|621.95|612.15|622.85|613.05|621.95|612.15|100
1706595900000|2024-01-30 06:25:00|621.87|612.07|621.61|611.81|621.89|612.09|621.45|611.65|94
1706596200000|2024-01-30 06:30:00|621.6|611.8|620.55|610.75|621.85|612.05|620.5|610.7|220
1706596500000|2024-01-30 06:35:00|620.57|610.77|620.45|610.65|620.75|610.95|619.61|609.81|287
1706596800000|2024-01-30 06:40:00|620.48|610.68|621.45|611.65|621.48|611.68|620.45|610.65|79
1706597100000|2024-01-30 06:45:00|621.48|611.68|621.59|611.79|621.65|611.85|621.4|611.6|83
1706597400000|2024-01-30 06:50:00|621.6|611.8|622.85|613.05|622.95|613.15|621.6|611.8|228
1706597700000|2024-01-30 06:55:00|622.88|613.08|622.4|612.6|622.9|613.1|622.38|612.58|104
1706598000000|2024-01-30 07:00:00|622.42|612.62|622.19|612.39|622.47|612.67|621.4|611.6|168
1706598300000|2024-01-30 07:05:00|622.25|612.45|621.6|611.8|622.57|612.77|621.3|611.5|192
1706598600000|2024-01-30 07:10:00|621.62|611.82|621.45|611.65|621.71|611.91|621.15|611.35|174
1706598900000|2024-01-30 07:15:00|621.4|611.6|622.25|612.45|622.45|612.65|621.4|611.6|152
1706599200000|2024-01-30 07:20:00|622.2|612.4|622.58|612.78|622.8|613|622.2|612.4|193
1706599500000|2024-01-30 07:25:00|622.55|612.75|623.35|613.55|623.5|613.7|622.55|612.75|80
1706599800000|2024-01-30 07:30:00|623.55|613.75|623.1|613.3|623.55|613.75|623|613.2|179
1706600100000|2024-01-30 07:35:00|623|613.2|623.3|613.5|623.55|613.75|622.7|612.9|173
1706600400000|2024-01-30 07:40:00|623.25|613.45|622.85|613.05|623.3|613.5|622.85|613.05|170
1706600700000|2024-01-30 07:45:00|622.84|613.04|622.4|612.6|622.84|613.04|622.15|612.35|139
1706601000000|2024-01-30 07:50:00|622.35|612.55|622.15|612.35|622.73|612.93|622.14|612.34|123
1706601300000|2024-01-30 07:55:00|622.14|612.34|621.85|612.05|622.15|612.35|621.5|611.7|173
1706601600000|2024-01-30 08:00:00|621.8|612|621.5|611.7|622.33|612.53|620.97|611.17|183
1706601900000|2024-01-30 08:05:00|621.45|611.65|622.7|612.9|622.75|612.95|621.05|611.25|117
1706602200000|2024-01-30 08:10:00|622.71|612.91|623.5|613.7|623.6|613.8|622.66|612.86|119
1706602500000|2024-01-30 08:15:00|623.45|613.65|623.8|614|624.22|614.42|623.45|613.65|175
1706602800000|2024-01-30 08:20:00|623.79|613.99|624.05|614.25|624.4|614.6|623.76|613.96|271
1706603100000|2024-01-30 08:25:00|624.15|614.35|624.12|614.32|624.37|614.57|623.35|613.55|252
1706603400000|2024-01-30 08:30:00|624.14|614.34|624.15|614.35|624.45|614.65|624|614.2|174
1706603700000|2024-01-30 08:35:00|624.2|614.4|623.78|613.98|624.2|614.4|623.45|613.65|113
1706604000000|2024-01-30 08:40:00|623.8|614|623.25|613.45|623.84|614.04|623.2|613.4|160
1706604300000|2024-01-30 08:45:00|623.27|613.47|622.3|612.5|623.27|613.47|622.3|612.5|111
1706604600000|2024-01-30 08:50:00|622.25|612.45|621.95|612.15|622.25|612.45|621.85|612.05|51
1706604900000|2024-01-30 08:55:00|622|612.2|622.08|612.28|622.3|612.5|621.87|612.07|92
1706605200000|2024-01-30 09:00:00|622.1|612.3|622.2|612.4|622.7|612.9|622|612.2|105
1706605500000|2024-01-30 09:05:00|622.23|612.43|622.21|612.41|622.45|612.65|621.95|612.15|109
1706605800000|2024-01-30 09:10:00|622.22|612.42|622.69|612.89|622.85|613.05|622.21|612.41|142
1706606100000|2024-01-30 09:15:00|622.71|612.91|622.07|612.27|623.12|613.32|621.82|612.02|177
1706606400000|2024-01-30 09:20:00|622.06|612.26|621.7|611.9|622.36|612.56|621.63|611.83|206
1706606700000|2024-01-30 09:25:00|621.68|611.88|621.47|611.67|621.8|612|621.27|611.47|104
1706607000000|2024-01-30 09:30:00|621.46|611.66|621.23|611.43|621.76|611.96|621.18|611.38|223
1706607300000|2024-01-30 09:35:00|621.2|611.4|620.87|611.07|621.25|611.45|620.76|610.96|153
1706607600000|2024-01-30 09:40:00|620.83|611.03|621.24|611.44|621.35|611.55|620.71|610.91|196
1706607900000|2024-01-30 09:45:00|621.23|611.43|621.13|611.33|621.39|611.59|620.91|611.11|184
1706608200000|2024-01-30 09:50:00|621.12|611.32|620.64|610.84|621.3|611.5|620.64|610.84|143
1706608500000|2024-01-30 09:55:00|620.65|610.85|620.15|610.35|620.65|610.85|619.85|610.05|108
1706608800000|2024-01-30 10:00:00|619.98|610.18|620|610.2|620.17|610.37|619.9|610.1|122
1706609100000|2024-01-30 10:05:00|620.05|610.25|620.15|610.35|620.2|610.4|619.58|609.78|146
1706609400000|2024-01-30 10:10:00|620.1|610.3|620.45|610.65|620.45|610.65|620|610.2|48
1706609700000|2024-01-30 10:15:00|620.35|610.55|621.1|611.3|621.15|611.35|620.3|610.5|67
1706610000000|2024-01-30 10:20:00|621.15|611.35|621.87|612.07|621.87|612.07|620.9|611.1|94
1706610300000|2024-01-30 10:25:00|621.9|612.1|621.95|612.15|622.15|612.35|621.87|612.07|108
1706610600000|2024-01-30 10:30:00|621.9|612.1|622.55|612.75|622.55|612.75|621.8|612|113
1706610900000|2024-01-30 10:35:00|622.5|612.7|622.95|613.15|623.11|613.31|622.45|612.65|114
1706611200000|2024-01-30 10:40:00|623|613.2|622.98|613.18|623.05|613.25|622.95|613.15|58
1706611500000|2024-01-30 10:45:00|623|613.2|622.85|613.05|623.05|613.25|622.75|612.95|105
1706611800000|2024-01-30 10:50:00|622.8|613|622.8|613|622.8|613|622.15|612.35|66
1706612100000|2024-01-30 10:55:00|622.82|613.02|622.9|613.1|623.09|613.29|622.7|612.9|73
1706612400000|2024-01-30 11:00:00|622.95|613.15|621.98|612.18|622.95|613.15|621.9|612.1|189
1706612700000|2024-01-30 11:05:00|622|612.2|621.25|611.45|622.4|612.6|621.2|611.4|116
1706613000000|2024-01-30 11:10:00|621.2|611.4|621.5|611.7|621.63|611.83|621.15|611.35|24
1706613300000|2024-01-30 11:15:00|621.53|611.73|621.23|611.43|621.53|611.73|620.85|611.05|78
1706613600000|2024-01-30 11:20:00|621.25|611.45|621.4|611.6|621.4|611.6|620.93|611.13|98
1706613900000|2024-01-30 11:25:00|621.36|611.56|622.03|612.23|622.1|612.3|621.35|611.55|178
1706614200000|2024-01-30 11:30:00|622|612.2|623.65|613.85|623.65|613.85|621.95|612.15|199
1706614500000|2024-01-30 11:35:00|623.64|613.84|623.38|613.58|623.7|613.9|623.1|613.3|149
1706614800000|2024-01-30 11:40:00|623.33|613.53|623.7|613.9|623.75|613.95|623.2|613.4|144
1706615100000|2024-01-30 11:45:00|623.75|613.95|623.53|613.73|623.75|613.95|623.15|613.35|142
1706615400000|2024-01-30 11:50:00|623.55|613.75|623.4|613.6|623.65|613.85|623.2|613.4|110
1706615700000|2024-01-30 11:55:00|623.5|613.7|623.85|614.05|623.85|614.05|623.45|613.65|57
1706616000000|2024-01-30 12:00:00|623.8|614|624.61|614.81|624.66|614.86|623.5|613.7|115
1706616300000|2024-01-30 12:05:00|624.56|614.76|624.61|614.81|624.64|614.84|624.25|614.45|54
1706616600000|2024-01-30 12:10:00|624.65|614.85|624.66|614.86|624.72|614.92|624.61|614.81|77
1706616900000|2024-01-30 12:15:00|624.71|614.91|624.61|614.81|624.77|614.97|624.3|614.5|127
1706617200000|2024-01-30 12:20:00|624.71|614.91|624.71|614.91|624.71|614.91|624.4|614.6|201
1706617500000|2024-01-30 12:25:00|624.66|614.86|620.1|610.3|624.66|614.86|620.1|610.3|141
1706617800000|2024-01-30 12:30:00|620.05|610.25|620.7|610.9|620.94|611.14|618.17|608.37|463
1706618100000|2024-01-30 12:35:00|620.72|610.92|621.85|612.05|621.95|612.15|620.33|610.53|312
1706618400000|2024-01-30 12:40:00|621.75|611.95|619.87|610.07|621.85|612.05|619.75|609.95|402
1706618700000|2024-01-30 12:45:00|619.95|610.15|619.22|609.42|620.59|610.79|618.95|609.15|464
1706619000000|2024-01-30 12:50:00|619.19|609.39|618.91|609.11|620.02|610.22|618.9|609.1|268
1706619300000|2024-01-30 12:55:00|618.9|609.1|619.45|609.65|620.65|610.85|618.82|609.02|254
1706619600000|2024-01-30 13:00:00|619.5|609.7|620.14|610.34|620.14|610.34|619.34|609.54|244
1706619900000|2024-01-30 13:05:00|620.25|610.45|621.35|611.55|621.38|611.58|620.19|610.39|137
1706620200000|2024-01-30 13:10:00|621.33|611.53|618.4|608.6|621.35|611.55|617.95|608.15|330
1706620500000|2024-01-30 13:15:00|618.41|608.61|618.82|609.02|618.85|609.05|617.22|607.42|441
1706620800000|2024-01-30 13:20:00|618.84|609.04|619.72|609.92|619.72|609.92|618.38|608.58|189
1706621100000|2024-01-30 13:25:00|619.65|609.85|618.44|608.64|619.72|609.92|618.34|608.54|208
1706621400000|2024-01-30 13:30:00|618.45|608.65|619.67|609.87|619.77|609.97|618.44|608.64|178
1706621700000|2024-01-30 13:35:00|619.62|609.82|620.05|610.25|620.05|610.25|619.53|609.73|114
1706622000000|2024-01-30 13:40:00|620|610.2|620|610.2|620.15|610.35|619.25|609.45|165
1706622300000|2024-01-30 13:45:00|619.95|610.15|619.58|609.78|620.05|610.25|618.87|609.07|227
1706622600000|2024-01-30 13:50:00|619.6|609.8|620.35|610.55|620.65|610.85|619.55|609.75|135
1706622900000|2024-01-30 13:55:00|620.49|610.69|621.12|611.32|621.23|611.43|620.39|610.59|110
1706623200000|2024-01-30 14:00:00|621.07|611.27|620.32|610.52|621.22|611.42|620.03|610.23|284
1706623500000|2024-01-30 14:05:00|620.33|610.53|621.13|611.33|621.31|611.51|620.01|610.21|183
1706623800000|2024-01-30 14:10:00|621.18|611.38|620.83|611.03|621.18|611.38|620.45|610.65|190
1706624100000|2024-01-30 14:15:00|620.76|610.96|623.95|614.15|623.97|614.17|620.34|610.54|158
1706624400000|2024-01-30 14:20:00|624|614.2|624.34|614.54|624.55|614.75|623.95|614.15|96
1706624700000|2024-01-30 14:25:00|624.51|614.71|624.53|614.73|624.55|614.75|624.32|614.52|176
1706625000000|2024-01-30 14:30:00|624.48|614.68|624.34|614.54|624.55|614.75|623.91|614.11|148
1706625300000|2024-01-30 14:35:00|624.35|614.55|624.39|614.59|624.43|614.63|624.18|614.38|111
1706625600000|2024-01-30 14:40:00|624.38|614.58|624.25|614.45|624.55|614.75|624.12|614.32|75
1706625900000|2024-01-30 14:45:00|624.2|614.4|622.68|612.88|624.2|614.4|622.68|612.88|215
1706626200000|2024-01-30 14:50:00|622.67|612.87|623.2|613.4|623.3|613.5|622.65|612.85|118
1706626500000|2024-01-30 14:55:00|623.15|613.35|623.95|614.15|623.95|614.15|623.05|613.25|42
1706626800000|2024-01-30 15:00:00|623.9|614.1|622.69|612.89|623.95|614.15|622.13|612.33|205
1706627100000|2024-01-30 15:05:00|622.64|612.84|622.24|612.44|622.69|612.89|621.55|611.75|272
1706627400000|2024-01-30 15:10:00|622.14|612.34|622.22|612.42|622.43|612.63|622.12|612.32|103
1706627700000|2024-01-30 15:15:00|622.17|612.37|622.6|612.8|622.68|612.88|622|612.2|59
1706628000000|2024-01-30 15:20:00|622.59|612.79|622.67|612.87|622.71|612.91|622.17|612.37|161
1706628300000|2024-01-30 15:25:00|622.65|612.85|624.65|614.85|624.65|614.85|622.65|612.85|189
1706628600000|2024-01-30 15:30:00|624.61|614.81|624.55|614.75|624.65|614.85|624.2|614.4|72
1706628900000|2024-01-30 15:35:00|624.56|614.76|624.78|614.98|624.83|615.03|624.55|614.75|45
1706629200000|2024-01-30 15:40:00|624.8|615|624.77|614.97|624.9|615.1|624.35|614.55|79
1706629500000|2024-01-30 15:45:00|624.75|614.95|630.4|620.6|633.35|623.55|624.75|614.95|487
1706629800000|2024-01-30 15:50:00|630.35|620.55|628.84|619.04|631.85|622.05|628.58|618.78|414
1706630100000|2024-01-30 15:55:00|628.81|619.01|629.44|619.64|629.44|619.64|628.2|618.4|403
1706630400000|2024-01-30 16:00:00|629.34|619.54|630.53|620.73|630.69|620.89|629.24|619.44|165
1706630700000|2024-01-30 16:05:00|630.55|620.75|632.25|622.45|634.55|624.75|630.55|620.75|376
1706631000000|2024-01-30 16:10:00|632.37|622.57|630.29|620.49|632.39|622.59|630.15|620.35|205
1706631300000|2024-01-30 16:15:00|630.34|620.54|628.77|618.97|630.63|620.83|627.85|618.05|193
1706631600000|2024-01-30 16:20:00|628.82|619.02|630.75|620.95|630.89|621.09|628.82|619.02|247
1706631900000|2024-01-30 16:25:00|630.8|621|631.24|621.44|631.32|621.52|630.25|620.45|254
1706632200000|2024-01-30 16:30:00|631.55|621.75|631.79|621.99|632.26|622.46|631.06|621.26|222
1706632500000|2024-01-30 16:35:00|631.74|621.94|631.15|621.35|631.95|622.15|630.94|621.14|290
1706632800000|2024-01-30 16:40:00|631.1|621.3|631.54|621.74|631.54|621.74|630.55|620.75|223
1706633100000|2024-01-30 16:45:00|631.5|621.7|631.86|622.06|631.86|622.06|630.7|620.9|191
1706633400000|2024-01-30 16:50:00|631.84|622.04|633.45|623.65|635.65|625.85|631.84|622.04|349
1706633700000|2024-01-30 16:55:00|633.51|623.71|635.06|625.26|635.15|625.35|633.4|623.6|229
1706634000000|2024-01-30 17:00:00|635.05|625.25|637.1|627.3|638.62|628.82|635.05|625.25|368
1706634300000|2024-01-30 17:05:00|637.2|627.4|637.73|627.93|638.1|628.3|636.55|626.75|248
1706634600000|2024-01-30 17:10:00|637.74|627.94|636.15|626.35|637.9|628.1|636.03|626.23|230
1706634900000|2024-01-30 17:15:00|636.13|626.33|634.6|624.8|636.14|626.34|634.59|624.79|193
1706635200000|2024-01-30 17:20:00|634.58|624.78|633.91|624.11|634.95|625.15|633.15|623.35|210
1706635500000|2024-01-30 17:25:00|633.92|624.12|634.64|624.84|634.67|624.87|633.92|624.12|117
1706635800000|2024-01-30 17:30:00|634.59|624.79|634.64|624.84|634.68|624.88|633.88|624.08|218
1706636100000|2024-01-30 17:35:00|634.66|624.86|634.87|625.07|634.97|625.17|634.59|624.79|139
1706636400000|2024-01-30 17:40:00|634.92|625.12|634.65|624.85|635.38|625.58|634.62|624.82|83
1706636700000|2024-01-30 17:45:00|634.67|624.87|633.22|623.42|634.75|624.95|632.73|622.93|243
1706637000000|2024-01-30 17:50:00|633.17|623.37|633.04|623.24|633.22|623.42|632.4|622.6|82
1706637300000|2024-01-30 17:55:00|633.05|623.25|633.04|623.24|633.11|623.31|632.9|623.1|79
1706637600000|2024-01-30 18:00:00|632.99|623.19|632.55|622.75|633.04|623.24|632.25|622.45|111
1706637900000|2024-01-30 18:05:00|632.5|622.7|631.26|621.46|632.5|622.7|631.1|621.3|133
1706638200000|2024-01-30 18:10:00|631.31|621.51|630.97|621.17|631.39|621.59|630.95|621.15|59
1706638500000|2024-01-30 18:15:00|631.02|621.22|630.75|620.95|631.39|621.59|630.7|620.9|69
1706638800000|2024-01-30 18:20:00|630.73|620.93|629.54|619.74|630.75|620.95|629.49|619.69|151
1706639100000|2024-01-30 18:25:00|629.49|619.69|629.1|619.3|630.15|620.35|628.9|619.1|141
1706639400000|2024-01-30 18:30:00|629.05|619.25|631.55|621.75|631.55|621.75|629.05|619.25|134
1706639700000|2024-01-30 18:35:00|631.45|621.65|631.14|621.34|631.63|621.83|630.55|620.75|163
1706640000000|2024-01-30 18:40:00|631.09|621.29|631.25|621.45|631.45|621.65|631.04|621.24|90
1706640300000|2024-01-30 18:45:00|631.29|621.49|630.1|620.3|631.39|621.59|629.85|620.05|175
1706640600000|2024-01-30 18:50:00|629.94|620.14|630.93|621.13|630.96|621.16|629.91|620.11|106
1706640900000|2024-01-30 18:55:00|630.95|621.15|631.55|621.75|631.55|621.75|630.93|621.13|64
1706641200000|2024-01-30 19:00:00|631.68|621.88|632.25|622.45|632.26|622.46|631.1|621.3|85
1706641500000|2024-01-30 19:05:00|632.23|622.43|633.24|623.44|633.24|623.44|631.93|622.13|101
1706641800000|2024-01-30 19:10:00|633.25|623.45|633.27|623.47|633.28|623.48|633|623.2|59
1706642100000|2024-01-30 19:15:00|633.28|623.48|633.7|623.9|633.7|623.9|633.1|623.3|41
1706642400000|2024-01-30 19:20:00|633.75|623.95|633.75|623.95|633.75|623.95|633.28|623.48|63
1706642700000|2024-01-30 19:25:00|633.7|623.9|634.37|624.57|634.37|624.57|633.7|623.9|41
1706643000000|2024-01-30 19:30:00|634.42|624.62|635.11|625.31|635.4|625.6|634.42|624.62|61
1706643300000|2024-01-30 19:35:00|635.28|625.48|634.7|624.9|635.37|625.57|634.7|624.9|80
1706643600000|2024-01-30 19:40:00|634.76|624.96|634.67|624.87|634.85|625.05|634.5|624.7|84
1706643900000|2024-01-30 19:45:00|634.75|624.95|634.99|625.19|635.04|625.24|634.65|624.85|58
1706644200000|2024-01-30 19:50:00|634.94|625.14|634.4|624.6|634.95|625.15|634.35|624.55|124
1706644500000|2024-01-30 19:55:00|634.45|624.65|635.5|625.7|635.58|625.78|634.45|624.65|19
1706644800000|2024-01-30 20:00:00|635.58|625.78|636|626.2|636|626.2|635.53|625.73|58
1706645100000|2024-01-30 20:05:00|636.02|626.22|635.3|625.5|636.4|626.6|635.2|625.4|204
1706645400000|2024-01-30 20:10:00|635.23|625.43|634.54|624.74|635.33|625.53|634.5|624.7|114
1706645700000|2024-01-30 20:15:00|634.45|624.65|634.86|625.06|634.91|625.11|634.45|624.65|64
1706646000000|2024-01-30 20:20:00|634.85|625.05|635.2|625.4|635.29|625.49|634.85|625.05|84
1706646300000|2024-01-30 20:25:00|635.25|625.45|635.16|625.36|635.25|625.45|634.9|625.1|74
1706646600000|2024-01-30 20:30:00|635.17|625.37|636.36|626.56|636.36|626.56|635.17|625.37|64
1706646900000|2024-01-30 20:35:00|636.37|626.57|636.85|627.05|636.95|627.15|636.3|626.5|56
1706647200000|2024-01-30 20:40:00|636.87|627.07|636.68|626.88|636.9|627.1|635.75|625.95|221
1706647500000|2024-01-30 20:45:00|636.65|626.85|636.43|626.63|636.75|626.95|636.2|626.4|118
1706647800000|2024-01-30 20:50:00|636.45|626.65|636.65|626.85|636.67|626.87|635.51|625.71|118
1706648100000|2024-01-30 20:55:00|636.67|626.87|636.42|626.62|636.83|627.03|636.34|626.54|122
1706648400000|2024-01-30 21:00:00|636.47|626.67|634.41|624.61|636.55|626.75|634.15|624.35|269
1706648700000|2024-01-30 21:05:00|634.4|624.6|633.82|624.02|634.74|624.94|633.65|623.85|255
1706649000000|2024-01-30 21:10:00|633.75|623.95|634.43|624.63|634.92|625.12|633.75|623.95|81
1706649300000|2024-01-30 21:15:00|634.45|624.65|634.37|624.57|634.74|624.94|633.91|624.11|152
1706649600000|2024-01-30 21:20:00|634.42|624.62|635.97|626.17|635.98|626.18|634.42|624.62|75
1706649900000|2024-01-30 21:25:00|636.02|626.22|636.1|626.3|636.14|626.34|635.53|625.73|74
1706650200000|2024-01-30 21:30:00|636.05|626.25|637.15|627.35|637.45|627.65|635.85|626.05|217
1706650500000|2024-01-30 21:35:00|637.18|627.38|637.15|627.35|637.28|627.48|636.36|626.56|121
1706650800000|2024-01-30 21:40:00|637.1|627.3|636.18|626.38|637.1|627.3|635.95|626.15|170
1706651100000|2024-01-30 21:45:00|636.2|626.4|635.62|625.82|636.45|626.65|635.5|625.7|228
1706651400000|2024-01-30 21:50:00|635.67|625.87|635.4|625.6|635.75|625.95|635.1|625.3|233
1706651700000|2024-01-30 21:55:00|635.35|625.55|635.55|625.75|635.55|625.75|634.45|624.65|181
1706652000000|2024-01-30 22:00:00|635.5|625.7|635.45|625.65|635.55|625.75|634.87|625.07|111
1706652300000|2024-01-30 22:05:00|635.46|625.66|634.17|624.37|635.66|625.86|634.15|624.35|106
1706652600000|2024-01-30 22:10:00|634.16|624.36|634.29|624.49|634.56|624.76|634.11|624.31|60
1706652900000|2024-01-30 22:15:00|634.28|624.48|634.75|624.95|634.76|624.96|634.16|624.36|37
1706653200000|2024-01-30 22:20:00|634.74|624.94|634.89|625.09|634.92|625.12|634.7|624.9|25
1706653500000|2024-01-30 22:25:00|634.88|625.08|634.96|625.16|635.32|625.52|634.25|624.45|68
1706653800000|2024-01-30 22:30:00|634.91|625.11|634.78|624.98|634.93|625.13|634.01|624.21|61
1706654100000|2024-01-30 22:35:00|634.76|624.96|635.04|625.24|635.04|625.24|634.63|624.83|32
1706654400000|2024-01-30 22:40:00|635.15|625.35|635.85|626.05|635.92|626.12|635.15|625.35|36
1706654700000|2024-01-30 22:45:00|635.88|626.08|635.82|626.02|635.88|626.08|635.5|625.7|36
1706655000000|2024-01-30 22:50:00|635.92|626.12|635.98|626.18|636.04|626.24|635.65|625.85|57
1706655300000|2024-01-30 22:55:00|635.93|626.13|634|624.2|635.93|626.13|633.72|623.92|155
1706655600000|2024-01-30 23:00:00|633.85|624.05|635.35|625.55|636.51|626.71|633.85|624.05|91
1706655900000|2024-01-30 23:05:00|635.39|625.59|637.54|627.74|638.05|628.25|635.39|625.59|188
1706656200000|2024-01-30 23:10:00|637.49|627.69|636.26|626.46|637.73|627.93|636.1|626.3|316
1706656500000|2024-01-30 23:15:00|636.3|626.5|634.89|625.09|636.3|626.5|634.89|625.09|267
1706656800000|2024-01-30 23:20:00|634.88|625.08|632.88|623.08|635.33|625.53|632.35|622.55|237
1706657100000|2024-01-30 23:25:00|632.79|622.99|628.68|618.88|632.83|623.03|628.68|618.88|475
1706657400000|2024-01-30 23:30:00|628.7|618.9|632.9|623.1|632.95|623.15|627.9|618.1|444
1706657700000|2024-01-30 23:35:00|632.85|623.05|628.75|618.95|632.9|623.1|628.4|618.6|602
1706658000000|2024-01-30 23:40:00|628.7|618.9|627.77|617.97|628.95|619.15|626.15|616.35|425
1706658300000|2024-01-30 23:45:00|627.71|617.91|629.9|620.1|630.25|620.45|626.35|616.55|455
1706658600000|2024-01-30 23:50:00|629.97|620.17|630.77|620.97|631.15|621.35|629.7|619.9|254
1706658900000|2024-01-30 23:55:00|630.82|621.02|630.66|620.86|630.95|621.15|630.15|620.35|349
1706659200000|2024-01-31 00:00:00|630.56|620.76|632.91|623.11|633.53|623.73|630.51|620.71|409
1706659500000|2024-01-31 00:05:00|632.96|623.16|627.95|618.15|633.7|623.9|627.9|618.1|366
1706659800000|2024-01-31 00:10:00|628|618.2|627.41|617.61|628.1|618.3|626.9|617.1|412
1706660100000|2024-01-31 00:15:00|627.43|617.63|620.96|611.16|627.43|617.63|620.7|610.9|445
1706660400000|2024-01-31 00:20:00|620.98|611.18|625.05|615.25|625.05|615.25|620.54|610.74|486
1706660700000|2024-01-31 00:25:00|625|615.2|626.35|616.55|626.35|616.55|624.8|615|206
1706661000000|2024-01-31 00:30:00|626.3|616.5|625.48|615.68|627.95|618.15|625.18|615.38|343
1706661300000|2024-01-31 00:35:00|625.53|615.73|629.75|619.95|629.78|619.98|625.5|615.7|274
1706661600000|2024-01-31 00:40:00|629.98|620.18|629.65|619.85|630.96|621.16|629.4|619.6|294
1706661900000|2024-01-31 00:45:00|629.63|619.83|631.22|621.42|631.31|621.51|628.25|618.45|263
1706662200000|2024-01-31 00:50:00|631.23|621.43|632.23|622.43|633.42|623.62|630.9|621.1|146
1706662500000|2024-01-31 00:55:00|632.2|622.4|633.89|624.09|633.99|624.19|631.2|621.4|254
1706662800000|2024-01-31 01:00:00|633.86|624.06|636.07|626.27|637.61|627.81|633.6|623.8|307
1706663100000|2024-01-31 01:05:00|635.87|626.07|633.61|623.81|635.87|626.07|633.56|623.76|304
1706663400000|2024-01-31 01:10:00|633.55|623.75|633.67|623.87|634.08|624.28|632.05|622.25|301
1706663700000|2024-01-31 01:15:00|633.85|624.05|635.2|625.4|635.2|625.4|633.59|623.79|223
1706664000000|2024-01-31 01:20:00|635.12|625.32|634.56|624.76|635.2|625.4|633.35|623.55|256
1706664300000|2024-01-31 01:25:00|634.61|624.81|634.94|625.14|635.2|625.4|634.4|624.6|225
1706664600000|2024-01-31 01:30:00|634.93|625.13|635.75|625.95|637.6|627.8|633.95|624.15|322
1706664900000|2024-01-31 01:35:00|635.77|625.97|635.07|625.27|635.8|626|634.75|624.95|226
1706665200000|2024-01-31 01:40:00|635.06|625.26|633.2|623.4|635.12|625.32|632.87|623.07|264
1706665500000|2024-01-31 01:45:00|633.31|623.51|629.97|620.17|633.31|623.51|629.25|619.45|301
1706665800000|2024-01-31 01:50:00|629.99|620.19|632.68|622.88|632.7|622.9|629.85|620.05|144
1706666100000|2024-01-31 01:55:00|632.65|622.85|634.25|624.45|634.3|624.5|632.45|622.65|177
1706666400000|2024-01-31 02:00:00|634.02|624.22|634.54|624.74|634.71|624.91|634.02|624.22|237
1706666700000|2024-01-31 02:05:00|634.51|624.71|633.6|623.8|634.59|624.79|633|623.2|166
1706667000000|2024-01-31 02:10:00|633.65|623.85|630.25|620.45|633.75|623.95|630.25|620.45|290
1706667300000|2024-01-31 02:15:00|630.23|620.43|629.48|619.68|630.4|620.6|629.06|619.26|318
1706667600000|2024-01-31 02:20:00|629.45|619.65|630.49|620.69|630.49|620.69|626.78|616.98|421
1706667900000|2024-01-31 02:25:00|630.47|620.67|630.57|620.77|631.11|621.31|630.3|620.5|259
1706668200000|2024-01-31 02:30:00|630.52|620.72|629.15|619.35|630.86|621.06|629.15|619.35|148
1706668500000|2024-01-31 02:35:00|629.13|619.33|627.73|617.93|629.66|619.86|627.3|617.5|278
1706668800000|2024-01-31 02:40:00|627.74|617.94|626.02|616.22|627.83|618.03|625.9|616.1|231
1706669100000|2024-01-31 02:45:00|626.07|616.27|627.75|617.95|627.75|617.95|626.05|616.25|251
1706669400000|2024-01-31 02:50:00|627.77|617.97|629.94|620.14|629.99|620.19|627.77|617.97|292
1706669700000|2024-01-31 02:55:00|629.96|620.16|630.05|620.25|630.41|620.61|629.55|619.75|162
1706670000000|2024-01-31 03:00:00|630|620.2|629.6|619.8|630.41|620.61|629.23|619.43|259
1706670300000|2024-01-31 03:05:00|629.65|619.85|627.8|618|629.66|619.86|627.55|617.75|190
1706670600000|2024-01-31 03:10:00|627.77|617.97|627.7|617.9|627.85|618.05|626.7|616.9|219
1706670900000|2024-01-31 03:15:00|627.8|618|627.19|617.39|627.8|618|626.83|617.03|244
1706671200000|2024-01-31 03:20:00|627.16|617.36|627.1|617.3|627.39|617.59|627|617.2|185
1706671500000|2024-01-31 03:25:00|627.11|617.31|627.15|617.35|627.84|618.04|627.1|617.3|161
1706671800000|2024-01-31 03:30:00|627.16|617.36|626.45|616.65|627.67|617.87|626.35|616.55|195
1706672100000|2024-01-31 03:35:00|626.43|616.63|625.91|616.11|626.45|616.65|625.55|615.75|204
1706672400000|2024-01-31 03:40:00|625.96|616.16|628.45|618.65|628.45|618.65|625.9|616.1|195
1706672700000|2024-01-31 03:45:00|628.47|618.67|629.2|619.4|629.2|619.4|628.45|618.65|76
1706673000000|2024-01-31 03:50:00|629.13|619.33|630.47|620.67|630.65|620.85|629.1|619.3|65
1706673300000|2024-01-31 03:55:00|630.46|620.66|630.7|620.9|630.75|620.95|629.4|619.6|131
1706673600000|2024-01-31 04:00:00|630.66|620.86|630.15|620.35|631|621.2|630|620.2|263
1706673900000|2024-01-31 04:05:00|630.2|620.4|629.8|620|630.8|621|629.8|620|193
1706674200000|2024-01-31 04:10:00|629.85|620.05|628.86|619.06|629.85|620.05|628.75|618.95|241
1706674500000|2024-01-31 04:15:00|628.88|619.08|627.74|617.94|628.88|619.08|627.59|617.79|317
1706674800000|2024-01-31 04:20:00|627.77|617.97|626.3|616.5|628.1|618.3|626.3|616.5|183
1706675100000|2024-01-31 04:25:00|626.35|616.55|626.45|616.65|627.25|617.45|626.35|616.55|128
1706675400000|2024-01-31 04:30:00|626.35|616.55|625.45|615.65|627.11|617.31|625.4|615.6|153
1706675700000|2024-01-31 04:35:00|625.43|615.63|625.6|615.8|625.85|616.05|624.9|615.1|204
1706676000000|2024-01-31 04:40:00|625.58|615.78|625.39|615.59|625.76|615.96|624.87|615.07|144
1706676300000|2024-01-31 04:45:00|625.44|615.64|625.7|615.9|625.78|615.98|624.93|615.13|172
1706676600000|2024-01-31 04:50:00|625.71|615.91|626.07|616.27|626.2|616.4|625.65|615.85|155
1706676900000|2024-01-31 04:55:00|626.02|616.22|626.7|616.9|626.9|617.1|625.87|616.07|112
1706677200000|2024-01-31 05:00:00|626.75|616.95|627.17|617.37|627.25|617.45|626.65|616.85|116
1706677500000|2024-01-31 05:05:00|627.19|617.39|626.7|616.9|627.42|617.62|626.7|616.9|147
1706677800000|2024-01-31 05:10:00|626.75|616.95|626.32|616.52|627.06|617.26|626.2|616.4|90
1706678100000|2024-01-31 05:15:00|626.3|616.5|625.17|615.37|626.8|617|625.15|615.35|141
1706678400000|2024-01-31 05:20:00|625.12|615.32|624.67|614.87|625.12|615.32|623.9|614.1|196
1706678700000|2024-01-31 05:25:00|624.65|614.85|623.85|614.05|624.75|614.95|623.85|614.05|126
1706679000000|2024-01-31 05:30:00|623.9|614.1|624.42|614.62|624.69|614.89|623.87|614.07|153
1706679300000|2024-01-31 05:35:00|624.45|614.65|625.66|615.86|625.75|615.95|624.42|614.62|221
1706679600000|2024-01-31 05:40:00|625.74|615.94|627.2|617.4|627.25|617.45|625.66|615.86|125
1706679900000|2024-01-31 05:45:00|627.17|617.37|627.7|617.9|627.7|617.9|627.17|617.37|158
1706680200000|2024-01-31 05:50:00|627.65|617.85|627.32|617.52|627.9|618.1|627.15|617.35|153
1706680500000|2024-01-31 05:55:00|627.3|617.5|627.67|617.87|627.7|617.9|627.15|617.35|142
1706680800000|2024-01-31 06:00:00|627.69|617.89|628.21|618.41|628.35|618.55|627.17|617.37|250
1706681100000|2024-01-31 06:05:00|628.25|618.45|626.01|616.21|628.25|618.45|626|616.2|135
1706681400000|2024-01-31 06:10:00|626|616.2|627.02|617.22|627.07|617.27|625.95|616.15|95
1706681700000|2024-01-31 06:15:00|627.03|617.23|626.77|616.97|627.03|617.23|626.17|616.37|124
1706682000000|2024-01-31 06:20:00|626.75|616.95|627.35|617.55|627.47|617.67|626.67|616.87|95
1706682300000|2024-01-31 06:25:00|627.3|617.5|627.22|617.42|627.55|617.75|627.1|617.3|126
1706682600000|2024-01-31 06:30:00|627.17|617.37|626.05|616.25|627.37|617.57|625.62|615.82|216
1706682900000|2024-01-31 06:35:00|626.06|616.26|624.33|614.53|626.34|616.54|624.08|614.28|193
1706683200000|2024-01-31 06:40:00|624.28|614.48|623.1|613.3|624.3|614.5|622.65|612.85|299
1706683500000|2024-01-31 06:45:00|623.04|613.24|623.15|613.35|624.05|614.25|623.04|613.24|299
1706683800000|2024-01-31 06:50:00|623.18|613.38|623.78|613.98|624|614.2|622.65|612.85|328
1706684100000|2024-01-31 06:55:00|623.8|614|624.23|614.43|625.05|615.25|623.29|613.49|313
1706684400000|2024-01-31 07:00:00|624.35|614.55|625.25|615.45|625.55|615.75|623.85|614.05|263
1706684700000|2024-01-31 07:05:00|625.23|615.43|626|616.2|626.4|616.6|624.95|615.15|194
1706685000000|2024-01-31 07:10:00|625.98|616.18|627.1|617.3|627.15|617.35|625.95|616.15|236
1706685300000|2024-01-31 07:15:00|626.98|617.18|628.3|618.5|628.3|618.5|626.9|617.1|131
1706685600000|2024-01-31 07:20:00|628.5|618.7|628.35|618.55|628.6|618.8|627.65|617.85|213
1706685900000|2024-01-31 07:25:00|628.39|618.59|627.95|618.15|628.6|618.8|627.8|618|277
1706686200000|2024-01-31 07:30:00|627.99|618.19|627.77|617.97|628.75|618.95|627.45|617.65|295
1706686500000|2024-01-31 07:35:00|627.75|617.95|628.27|618.47|628.55|618.75|627.45|617.65|247
1706686800000|2024-01-31 07:40:00|628.2|618.4|628.56|618.76|628.75|618.95|627.95|618.15|258
1706687100000|2024-01-31 07:45:00|628.65|618.85|626.52|616.72|628.65|618.85|626.4|616.6|303
1706687400000|2024-01-31 07:50:00|626.5|616.7|627.13|617.33|627.2|617.4|626.15|616.35|227
1706687700000|2024-01-31 07:55:00|627.2|617.4|626.15|616.35|627.25|617.45|626.15|616.35|193
1706688000000|2024-01-31 08:00:00|626.18|616.38|624.57|614.77|627.06|617.26|624.52|614.72|296
1706688300000|2024-01-31 08:05:00|624.56|614.76|623.35|613.55|625.36|615.56|623.17|613.37|256
1706688600000|2024-01-31 08:10:00|623.3|613.5|622.07|612.27|623.45|613.65|622.07|612.27|282
1706688900000|2024-01-31 08:15:00|622.12|612.32|622.47|612.67|623.2|613.4|621.93|612.13|270
1706689200000|2024-01-31 08:20:00|622.45|612.65|622.23|612.43|622.84|613.04|621.95|612.15|210
1706689500000|2024-01-31 08:25:00|622.18|612.38|622.8|613|623.05|613.25|621.95|612.15|134
1706689800000|2024-01-31 08:30:00|622.83|613.03|623.15|613.35|623.45|613.65|622.69|612.89|156
1706690100000|2024-01-31 08:35:00|623.11|613.31|622.65|612.85|623.15|613.35|622.25|612.45|151
1706690400000|2024-01-31 08:40:00|622.76|612.96|621.25|611.45|623.12|613.32|620.97|611.17|170
1706690700000|2024-01-31 08:45:00|621.2|611.4|621.45|611.65|622.05|612.25|621.2|611.4|165
1706691000000|2024-01-31 08:50:00|621.38|611.58|621.95|612.15|622.46|612.66|621.37|611.57|117
1706691300000|2024-01-31 08:55:00|621.89|612.09|621.6|611.8|622.19|612.39|621.19|611.39|92
1706691600000|2024-01-31 09:00:00|621.89|612.09|620.75|610.95|622|612.2|620.75|610.95|195
1706691900000|2024-01-31 09:05:00|620.78|610.98|618.74|608.94|620.82|611.02|617.95|608.15|335
1706692200000|2024-01-31 09:10:00|618.68|608.88|618.01|608.21|618.68|608.88|617.4|607.6|333
1706692500000|2024-01-31 09:15:00|618.06|608.26|619.37|609.57|619.97|610.17|617.9|608.1|194
1706692800000|2024-01-31 09:20:00|619.32|609.52|618.36|608.56|619.81|610.01|618.31|608.51|200
1706693100000|2024-01-31 09:25:00|618.22|608.42|616.27|606.47|618.26|608.46|615.45|605.65|360
1706693400000|2024-01-31 09:30:00|616.22|606.42|617.8|608|618.59|608.79|615.95|606.15|367
1706693700000|2024-01-31 09:35:00|617.75|607.95|617.37|607.57|617.91|608.11|617.25|607.45|141
1706694000000|2024-01-31 09:40:00|617.4|607.6|618.17|608.37|618.3|608.5|617.37|607.57|192
1706694300000|2024-01-31 09:45:00|618.15|608.35|618.93|609.13|618.98|609.18|618.15|608.35|64
1706694600000|2024-01-31 09:50:00|618.83|609.03|618.35|608.55|618.98|609.18|618.25|608.45|156
1706694900000|2024-01-31 09:55:00|618.3|608.5|615.4|605.6|618.35|608.55|614.4|604.6|370
1706695200000|2024-01-31 10:00:00|615.35|605.55|616.97|607.17|617.08|607.28|613.86|604.06|451
1706695500000|2024-01-31 10:05:00|617.02|607.22|616.43|606.63|617.07|607.27|615.57|605.77|319
1706695800000|2024-01-31 10:10:00|616.45|606.65|616.8|607|616.85|607.05|615.62|605.82|201
1706696100000|2024-01-31 10:15:00|616.85|607.05|616|606.2|616.85|607.05|615.1|605.3|281
1706696400000|2024-01-31 10:20:00|615.99|606.19|613.9|604.1|616.05|606.25|613.75|603.95|222
1706696700000|2024-01-31 10:25:00|613.94|604.14|613.55|603.75|614.82|605.02|613.2|603.4|252
1706697000000|2024-01-31 10:30:00|613.57|603.77|613.58|603.78|613.92|604.12|612.4|602.6|236
1706697300000|2024-01-31 10:35:00|613.53|603.73|612.38|602.58|613.7|603.9|612.08|602.28|278
1706697600000|2024-01-31 10:40:00|612.35|602.55|609.03|599.23|612.37|602.57|608.76|598.96|386
1706697900000|2024-01-31 10:45:00|609.13|599.33|607.25|597.45|609.62|599.82|606.85|597.05|525
1706698200000|2024-01-31 10:50:00|607.13|597.33|605.75|595.95|607.82|598.02|605.25|595.45|641
1706698500000|2024-01-31 10:55:00|605.98|596.18|605.25|595.45|606.73|596.93|605.2|595.4|396
1706698800000|2024-01-31 11:00:00|605.32|595.52|606.6|596.8|607.45|597.65|604.2|594.4|422
1706699100000|2024-01-31 11:05:00|606.66|596.86|606.4|596.6|607.55|597.75|606.1|596.3|287
1706699400000|2024-01-31 11:10:00|606.45|596.65|606.8|597|607.05|597.25|606.35|596.55|151
1706699700000|2024-01-31 11:15:00|606.85|597.05|606.25|596.45|607.05|597.25|606.22|596.42|187
1706700000000|2024-01-31 11:20:00|606.13|596.33|606.85|597.05|606.89|597.09|605.93|596.13|167
1706700300000|2024-01-31 11:25:00|606.78|596.98|606.02|596.22|606.99|597.19|605.79|595.99|129
1706700600000|2024-01-31 11:30:00|605.91|596.11|606.82|597.02|607.24|597.44|605.75|595.95|155
1706700900000|2024-01-31 11:35:00|606.71|596.91|608.88|599.08|609.28|599.48|606.43|596.63|168
1706701200000|2024-01-31 11:40:00|608.87|599.07|607.95|598.15|609.37|599.57|607.61|597.81|162
1706701500000|2024-01-31 11:45:00|608|598.2|607.43|597.63|608.18|598.38|606.72|596.92|164
1706701800000|2024-01-31 11:50:00|607.53|597.73|607.78|597.98|608.16|598.36|606.87|597.07|147
1706702100000|2024-01-31 11:55:00|607.77|597.97|607.97|598.17|608.43|598.63|607.75|597.95|199
1706702400000|2024-01-31 12:00:00|608.02|598.22|607.26|597.46|608.16|598.36|606.48|596.68|202
1706702700000|2024-01-31 12:05:00|607.13|597.33|607.81|598.01|607.81|598.01|606.36|596.56|146
1706703000000|2024-01-31 12:10:00|607.86|598.06|607.22|597.42|607.86|598.06|606.75|596.95|137
1706703300000|2024-01-31 12:15:00|607.17|597.37|607.8|598|607.87|598.07|606.69|596.89|116
1706703600000|2024-01-31 12:20:00|607.94|598.14|608.5|598.7|608.72|598.92|607.85|598.05|85
1706703900000|2024-01-31 12:25:00|608.58|598.78|609.51|599.71|609.68|599.88|608.5|598.7|88
1706704200000|2024-01-31 12:30:00|609.4|599.6|610.1|600.3|610.22|600.42|609.2|599.4|119
1706704500000|2024-01-31 12:35:00|609.95|600.15|610.45|600.65|610.59|600.79|609.22|599.42|97
1706704800000|2024-01-31 12:40:00|610.37|600.57|611.19|601.39|611.19|601.39|610.25|600.45|93
1706705100000|2024-01-31 12:45:00|611.24|601.44|610.11|600.31|611.33|601.53|610.05|600.25|48
1706705400000|2024-01-31 12:50:00|610.15|600.35|610.33|600.53|611.05|601.25|610.1|600.3|113
1706705700000|2024-01-31 12:55:00|610.25|600.45|611.39|601.59|611.55|601.75|610.25|600.45|146
1706706000000|2024-01-31 13:00:00|611.41|601.61|611.75|601.95|611.8|602|610.96|601.16|171
1706706300000|2024-01-31 13:05:00|611.55|601.75|611.32|601.52|611.6|601.8|610.56|600.76|134
1706706600000|2024-01-31 13:10:00|611.25|601.45|611.15|601.35|611.27|601.47|610.07|600.27|135
1706706900000|2024-01-31 13:15:00|611.08|601.28|611.28|601.48|611.87|602.07|610.95|601.15|193
1706707200000|2024-01-31 13:20:00|611.35|601.55|612.08|602.28|612.42|602.62|611.3|601.5|129
1706707500000|2024-01-31 13:25:00|612.1|602.3|611.08|601.28|612.1|602.3|610.91|601.11|97
1706707800000|2024-01-31 13:30:00|611.13|601.33|612.75|602.95|612.88|603.08|611.13|601.33|197
1706708100000|2024-01-31 13:35:00|612.8|603|613.63|603.83|614.3|604.5|612.8|603|238
1706708400000|2024-01-31 13:40:00|613.58|603.78|611.42|601.62|613.58|603.78|611.32|601.52|224
1706708700000|2024-01-31 13:45:00|611.37|601.57|611.33|601.53|612.31|602.51|610.55|600.75|252
1706709000000|2024-01-31 13:50:00|611.28|601.48|610.65|600.85|611.61|601.81|610.35|600.55|108
1706709300000|2024-01-31 13:55:00|610.75|600.95|611.25|601.45|611.47|601.67|610.75|600.95|168
1706709600000|2024-01-31 14:00:00|611.05|601.25|610.32|600.52|611.05|601.25|609.55|599.75|371
1706709900000|2024-01-31 14:05:00|610.27|600.47|607.76|597.96|610.38|600.58|605.89|596.09|536
1706710200000|2024-01-31 14:10:00|607.71|597.91|607.44|597.64|607.87|598.07|606.59|596.79|408
1706710500000|2024-01-31 14:15:00|607.47|597.67|607.64|597.84|607.78|597.98|606.65|596.85|332
1706710800000|2024-01-31 14:20:00|607.69|597.89|608.23|598.43|608.35|598.55|607.45|597.65|169
1706711100000|2024-01-31 14:25:00|608.18|598.38|607.85|598.05|608.26|598.46|606.88|597.08|184
1706711400000|2024-01-31 14:30:00|607.74|597.94|609.77|599.97|610.55|600.75|607.5|597.7|464
1706711700000|2024-01-31 14:35:00|609.72|599.92|610.68|600.88|610.88|601.08|609.55|599.75|292
1706712000000|2024-01-31 14:40:00|610.56|600.76|609.75|599.95|611.14|601.34|609.75|599.95|276
1706712300000|2024-01-31 14:45:00|609.74|599.94|607.84|598.04|610.26|600.46|607.01|597.21|320
1706712600000|2024-01-31 14:50:00|607.75|597.95|607.78|597.98|608.08|598.28|606.75|596.95|260
1706712900000|2024-01-31 14:55:00|607.75|597.95|607.25|597.45|607.94|598.14|607.25|597.45|178
1706713200000|2024-01-31 15:00:00|607.02|597.22|605.64|595.84|607.66|597.86|605.03|595.23|348
1706713500000|2024-01-31 15:05:00|605.65|595.85|606.84|597.04|607.74|597.94|605.5|595.7|280
1706713800000|2024-01-31 15:10:00|606.93|597.13|603.4|593.6|606.93|597.13|603.4|593.6|243
1706714100000|2024-01-31 15:15:00|603.35|593.55|599.2|589.4|603.51|593.71|598.44|588.64|520
1706714400000|2024-01-31 15:20:00|599.1|589.3|602.51|592.71|602.9|593.1|598.55|588.75|421
1706714700000|2024-01-31 15:25:00|602.54|592.74|605.08|595.28|605.12|595.32|602.26|592.46|287
1706715000000|2024-01-31 15:30:00|605.22|595.42|610.45|600.65|610.5|600.7|604.97|595.17|505
1706715300000|2024-01-31 15:35:00|610.7|600.9|611.38|601.58|611.62|601.82|609.35|599.55|685
1706715600000|2024-01-31 15:40:00|611.33|601.53|612.57|602.77|613.2|603.4|610.84|601.04|454
1706715900000|2024-01-31 15:45:00|612.62|602.82|611.95|602.15|613.53|603.73|610.65|600.85|560
1706716200000|2024-01-31 15:50:00|611.96|602.16|612.59|602.79|612.66|602.86|611.01|601.21|407
1706716500000|2024-01-31 15:55:00|612.55|602.75|613.95|604.15|614|604.2|612.4|602.6|275
1706716800000|2024-01-31 16:00:00|613.9|604.1|615.05|605.25|615.05|605.25|611.9|602.1|558
1706717100000|2024-01-31 16:05:00|615.11|605.31|614.35|604.55|616.03|606.23|613.92|604.12|572
1706717400000|2024-01-31 16:10:00|614.33|604.53|614.4|604.6|614.95|605.15|613.45|603.65|330
1706717700000|2024-01-31 16:15:00|614.35|604.55|614.39|604.59|614.55|604.75|612.85|603.05|421
1706718000000|2024-01-31 16:20:00|614.64|604.84|614.65|604.85|615.11|605.31|613.65|603.85|226
1706718300000|2024-01-31 16:25:00|614.62|604.82|615.59|605.79|615.59|605.79|614.62|604.82|180
1706718600000|2024-01-31 16:30:00|615.55|605.75|615.58|605.78|615.64|605.84|614.5|604.7|283
1706718900000|2024-01-31 16:35:00|615.55|605.75|614.75|604.95|615.69|605.89|613.9|604.1|286
1706719200000|2024-01-31 16:40:00|614.78|604.98|613.25|603.45|615.52|605.72|613.25|603.45|268
1706719500000|2024-01-31 16:45:00|613.28|603.48|616.05|606.25|616.12|606.32|613.19|603.39|281
1706719800000|2024-01-31 16:50:00|616.03|606.23|616.06|606.26|616.21|606.41|615.15|605.35|265
1706720100000|2024-01-31 16:55:00|616.07|606.27|616.6|606.8|616.81|607.01|616.01|606.21|168
1706720400000|2024-01-31 17:00:00|616.62|606.82|616.9|607.1|617.54|607.74|616.48|606.68|157
1706720700000|2024-01-31 17:05:00|616.88|607.08|616.7|606.9|616.98|607.18|615.3|605.5|328
1706721000000|2024-01-31 17:10:00|616.68|606.88|615.16|605.36|617.05|607.25|615.05|605.25|184
1706721300000|2024-01-31 17:15:00|615.21|605.41|615.05|605.25|615.21|605.41|614.13|604.33|235
1706721600000|2024-01-31 17:20:00|615.03|605.23|615.6|605.8|615.95|606.15|614.91|605.11|140
1706721900000|2024-01-31 17:25:00|615.68|605.88|615.6|605.8|615.76|605.96|615.1|605.3|133
1706722200000|2024-01-31 17:30:00|615.58|605.78|616.75|606.95|617.02|607.22|615.05|605.25|220
1706722500000|2024-01-31 17:35:00|616.65|606.85|616.95|607.15|616.96|607.16|616.15|606.35|154
1706722800000|2024-01-31 17:40:00|616.86|607.06|617.71|607.91|617.72|607.92|616.82|607.02|40
1706723100000|2024-01-31 17:45:00|617.75|607.95|617.7|607.9|617.97|608.17|617.6|607.8|71
1706723400000|2024-01-31 17:50:00|617.65|607.85|616.75|606.95|617.7|607.9|616.6|606.8|146
1706723700000|2024-01-31 17:55:00|616.8|607|618.55|608.75|618.6|608.8|616|606.2|155
1706724000000|2024-01-31 18:00:00|618.59|608.79|618.2|608.4|618.8|609|617.2|607.4|218
1706724300000|2024-01-31 18:05:00|618.17|608.37|617.66|607.86|618.5|608.7|617.58|607.78|218
1706724600000|2024-01-31 18:10:00|617.65|607.85|617.43|607.63|617.99|608.19|617.05|607.25|285
1706724900000|2024-01-31 18:15:00|617.39|607.59|618.15|608.35|618.2|608.4|617.39|607.59|135
1706725200000|2024-01-31 18:20:00|618.16|608.36|618.5|608.7|618.8|609|618.05|608.25|178
1706725500000|2024-01-31 18:25:00|618.52|608.72|618.21|608.41|618.85|609.05|617.9|608.1|133
1706725800000|2024-01-31 18:30:00|618.2|608.4|616.65|606.85|618.21|608.41|616.65|606.85|127
1706726100000|2024-01-31 18:35:00|616.6|606.8|616|606.2|616.9|607.1|614.92|605.12|206
1706726400000|2024-01-31 18:40:00|615.95|606.15|616.3|606.5|616.55|606.75|615.8|606|136
1706726700000|2024-01-31 18:45:00|616.31|606.51|616.29|606.49|616.65|606.85|616.06|606.26|146
1706727000000|2024-01-31 18:50:00|616.3|606.5|615.94|606.14|616.31|606.51|615.41|605.61|108
1706727300000|2024-01-31 18:55:00|615.95|606.15|615.84|606.04|615.95|606.15|615.64|605.84|105
1706727600000|2024-01-31 19:00:00|615.8|606|615.86|606.06|615.86|606.06|614.29|604.49|297
1706727900000|2024-01-31 19:05:00|615.85|606.05|616.25|606.45|616.47|606.67|615.3|605.5|285
1706728200000|2024-01-31 19:10:00|616.3|606.5|615.86|606.06|616.35|606.55|615.72|605.92|174
1706728500000|2024-01-31 19:15:00|615.85|606.05|612.17|602.37|615.85|606.05|610.85|601.05|516
1706728800000|2024-01-31 19:20:00|612.18|602.38|612.59|602.79|613.55|603.75|611.99|602.19|387
1706729100000|2024-01-31 19:25:00|612.61|602.81|610.5|600.7|613.18|603.38|610.45|600.65|404
1706729400000|2024-01-31 19:30:00|610.6|600.8|613.07|603.27|613.13|603.33|609.81|600.01|381
1706729700000|2024-01-31 19:35:00|613.02|603.22|615.21|605.41|615.21|605.41|612.93|603.13|409
1706730000000|2024-01-31 19:40:00|615.27|605.47|615.58|605.78|616.43|606.63|615.05|605.25|293
1706730300000|2024-01-31 19:45:00|615.6|605.8|615.07|605.27|616.45|606.65|614.45|604.65|433
1706730600000|2024-01-31 19:50:00|615.13|605.33|614.53|604.73|615.13|605.33|613.46|603.66|393
1706730900000|2024-01-31 19:55:00|614.5|604.7|613.85|604.05|614.53|604.73|612.95|603.15|256
1706731200000|2024-01-31 20:00:00|613.8|604|610.52|600.72|613.89|604.09|610.25|600.45|511
1706731500000|2024-01-31 20:05:00|610.6|600.8|608.64|598.84|610.6|600.8|606.06|596.26|810
1706731800000|2024-01-31 20:10:00|608.62|598.82|609.35|599.55|609.72|599.92|607.95|598.15|469
1706732100000|2024-01-31 20:15:00|609.4|599.6|610.89|601.09|611.91|602.11|609.25|599.45|260
1706732400000|2024-01-31 20:20:00|610.9|601.1|611.75|601.95|612.65|602.85|610.25|600.45|255
1706732700000|2024-01-31 20:25:00|611.65|601.85|611.99|602.19|612.34|602.54|611.06|601.26|197
1706733000000|2024-01-31 20:30:00|612|602.2|610.85|601.05|612.1|602.3|610|600.2|252
1706733300000|2024-01-31 20:35:00|610.89|601.09|609.75|599.95|610.89|601.09|609.05|599.25|268
1706733600000|2024-01-31 20:40:00|609.74|599.94|608.27|598.47|609.75|599.95|608.27|598.47|212
1706733900000|2024-01-31 20:45:00|608.23|598.43|608.74|598.94|609.76|599.96|608|598.2|224
1706734200000|2024-01-31 20:50:00|608.65|598.85|607.71|597.91|608.74|598.94|606.7|596.9|366
1706734500000|2024-01-31 20:55:00|607.65|597.85|605.79|595.99|607.83|598.03|605.38|595.58|375
1706734800000|2024-01-31 21:00:00|605.84|596.04|605.7|595.9|606.68|596.88|604.63|594.83|439
1706735100000|2024-01-31 21:05:00|605.65|595.85|606.6|596.8|606.75|596.95|604.74|594.94|290
1706735400000|2024-01-31 21:10:00|606.65|596.85|606.55|596.75|607.62|597.82|606.45|596.65|198
1706735700000|2024-01-31 21:15:00|606.6|596.8|608.45|598.65|608.57|598.77|606.6|596.8|299
1706736000000|2024-01-31 21:20:00|608.32|598.52|603.17|593.37|608.49|598.69|602.74|592.94|280
1706736300000|2024-01-31 21:25:00|603.12|593.32|598.97|589.17|603.38|593.58|598.66|588.86|782
1706736600000|2024-01-31 21:30:00|598.86|589.06|602.45|592.65|603.06|593.26|598|588.2|687
1706736900000|2024-01-31 21:35:00|602.5|592.7|602.32|592.52|602.86|593.06|601.63|591.83|397
1706737200000|2024-01-31 21:40:00|602.47|592.67|602.9|593.1|602.94|593.14|600.58|590.78|363
1706737500000|2024-01-31 21:45:00|602.81|593.01|601.02|591.22|603.65|593.85|600.32|590.52|364
1706737800000|2024-01-31 21:50:00|600.91|591.11|601.64|591.84|602.53|592.73|600.73|590.93|336
1706738100000|2024-01-31 21:55:00|601.55|591.75|602.99|593.19|603.07|593.27|601.48|591.68|287
1706738400000|2024-01-31 22:00:00|603.02|593.22|601.4|591.6|603.02|593.22|601.34|591.54|255
1706738700000|2024-01-31 22:05:00|601.55|591.75|599.34|589.54|602.72|592.92|599.09|589.29|344
1706739000000|2024-01-31 22:10:00|599.29|589.49|601.87|592.07|601.97|592.17|599.16|589.36|316
1706739300000|2024-01-31 22:15:00|601.75|591.95|602.23|592.43|603.25|593.45|601.63|591.83|312
1706739600000|2024-01-31 22:20:00|602.26|592.46|602.66|592.86|603.28|593.48|601.89|592.09|164
1706739900000|2024-01-31 22:25:00|602.74|592.94|603.15|593.35|603.15|593.35|601.38|591.58|205
1706740200000|2024-01-31 22:30:00|603.04|593.24|603.75|593.95|604.03|594.23|602.7|592.9|136
1706740500000|2024-01-31 22:35:00|603.74|593.94|603.91|594.11|603.98|594.18|603.22|593.42|74
1706740800000|2024-01-31 22:40:00|603.78|593.98|604.14|594.34|604.23|594.43|603.76|593.96|41
1706741100000|2024-01-31 22:45:00|604.02|594.22|604.65|594.85|604.66|594.86|603.94|594.14|51
1706741400000|2024-01-31 22:50:00|604.69|594.89|605.29|595.49|605.48|595.68|604.48|594.68|70
1706741700000|2024-01-31 22:55:00|605.04|595.24|604.85|595.05|605.33|595.53|603.75|593.95|99
1706742000000|2024-01-31 23:00:00|604.84|595.04|605.29|595.49|605.83|596.03|604.01|594.21|221
1706742300000|2024-01-31 23:05:00|605.22|595.42|605.1|595.3|605.64|595.84|604.87|595.07|99
1706742600000|2024-01-31 23:10:00|605.09|595.29|604.21|594.41|605.3|595.5|604.16|594.36|108
1706742900000|2024-01-31 23:15:00|604.16|594.36|604.91|595.11|605.01|595.21|603.9|594.1|148
1706743200000|2024-01-31 23:20:00|604.77|594.97|605.55|595.75|605.65|595.85|604.45|594.65|156
1706743500000|2024-01-31 23:25:00|605.43|595.63|605.5|595.7|605.66|595.86|605.33|595.53|89
1706743800000|2024-01-31 23:30:00|605.4|595.6|605.53|595.73|605.61|595.81|605.15|595.35|89
1706744100000|2024-01-31 23:35:00|605.41|595.61|605.36|595.56|605.65|595.85|604.78|594.98|104
1706744400000|2024-01-31 23:40:00|605.26|595.46|604.38|594.58|605.43|595.63|604.13|594.33|132
1706744700000|2024-01-31 23:45:00|604.43|594.63|605.01|595.21|605.06|595.26|604.43|594.63|125
1706745000000|2024-01-31 23:50:00|605|595.2|604.82|595.02|605|595.2|604.15|594.35|173
1706745300000|2024-01-31 23:55:00|604.75|594.95|604.75|594.95|605.05|595.25|604.5|594.7|134
1706745600000|2024-02-01 00:00:00|604.8|595|606.34|596.54|606.84|597.04|604.55|594.75|287
1706745900000|2024-02-01 00:05:00|606.25|596.45|607.21|597.41|607.21|597.41|606.15|596.35|177
1706746200000|2024-02-01 00:10:00|607.07|597.27|608.61|598.81|608.83|599.03|606.85|597.05|183
1706746500000|2024-02-01 00:15:00|608.59|598.79|608.48|598.68|608.62|598.82|607.55|597.75|229
1706746800000|2024-02-01 00:20:00|608.35|598.55|609.15|599.35|609.8|600|607.95|598.15|221
1706747100000|2024-02-01 00:25:00|609.2|599.4|608.36|598.56|609.7|599.9|607.77|597.97|206
1706747400000|2024-02-01 00:30:00|608.46|598.66|607.92|598.12|608.62|598.82|606.91|597.11|220
1706747700000|2024-02-01 00:35:00|607.81|598.01|606.01|596.21|607.91|598.11|605.96|596.16|318
1706748000000|2024-02-01 00:40:00|605.96|596.16|605.8|596|606.25|596.45|605.3|595.5|361
1706748300000|2024-02-01 00:45:00|605.86|596.06|606.75|596.95|607.59|597.79|605.81|596.01|307
1706748600000|2024-02-01 00:50:00|606.78|596.98|606.9|597.1|608.04|598.24|606.53|596.73|318
1706748900000|2024-02-01 00:55:00|606.8|597|606.91|597.11|607.8|598|606.58|596.78|199
1706749200000|2024-02-01 01:00:00|606.95|597.15|605.64|595.84|606.98|597.18|605.64|595.84|327
1706749500000|2024-02-01 01:05:00|605.57|595.77|605.02|595.22|605.7|595.9|604.3|594.5|320
1706749800000|2024-02-01 01:10:00|605.07|595.27|602.34|592.54|605.2|595.4|602.16|592.36|419
1706750100000|2024-02-01 01:15:00|602.38|592.58|600.58|590.78|602.38|592.58|600|590.2|536
1706750400000|2024-02-01 01:20:00|600.55|590.75|598.75|588.95|600.55|590.75|595.7|585.9|668
1706750700000|2024-02-01 01:25:00|598.61|588.81|599.3|589.5|599.5|589.7|598.3|588.5|385
1706751000000|2024-02-01 01:30:00|599.31|589.51|598.84|589.04|600.71|590.91|597.75|587.95|592
1706751300000|2024-02-01 01:35:00|598.85|589.05|597.05|587.25|598.91|589.11|596.71|586.91|574
1706751600000|2024-02-01 01:40:00|597.06|587.26|598.72|588.92|599.3|589.5|595.45|585.65|429
1706751900000|2024-02-01 01:45:00|598.67|588.87|596.35|586.55|599.3|589.5|596.35|586.55|290
1706752200000|2024-02-01 01:50:00|595.99|586.19|593.69|583.89|595.99|586.19|593.25|583.45|496
1706752500000|2024-02-01 01:55:00|593.7|583.9|594.49|584.69|595.35|585.55|593.51|583.71|333
1706752800000|2024-02-01 02:00:00|594.47|584.67|596.7|586.9|598.81|589.01|593.79|583.99|423
1706753100000|2024-02-01 02:05:00|596.8|587|599.39|589.59|599.5|589.7|596.55|586.75|331
1706753400000|2024-02-01 02:10:00|599.4|589.6|600.97|591.17|601.23|591.43|599.39|589.59|295
1706753700000|2024-02-01 02:15:00|600.98|591.18|601.85|592.05|601.9|592.1|600.4|590.6|182
1706754000000|2024-02-01 02:20:00|601.71|591.91|601.35|591.55|602.04|592.24|601.35|591.55|151
1706754300000|2024-02-01 02:25:00|601.15|591.35|602.24|592.44|602.45|592.65|600.5|590.7|212
1706754600000|2024-02-01 02:30:00|602.23|592.43|602.78|592.98|602.85|593.05|600.68|590.88|269
1706754900000|2024-02-01 02:35:00|602.77|592.97|603.35|593.55|603.45|593.65|602.55|592.75|186
1706755200000|2024-02-01 02:40:00|603.4|593.6|604.38|594.58|604.7|594.9|603.26|593.46|148
1706755500000|2024-02-01 02:45:00|604.41|594.61|604.55|594.75|605|595.2|604.08|594.28|193
1706755800000|2024-02-01 02:50:00|604.65|594.85|604.42|594.62|604.7|594.9|603|593.2|220
1706756100000|2024-02-01 02:55:00|604.37|594.57|604.42|594.62|604.8|595|603.45|593.65|173
1706756400000|2024-02-01 03:00:00|604.47|594.67|604.17|594.37|604.8|595|603.93|594.13|126
1706756700000|2024-02-01 03:05:00|604.15|594.35|605.3|595.5|605.8|596|604.15|594.35|184
1706757000000|2024-02-01 03:10:00|605.4|595.6|604.9|595.1|605.55|595.75|604.7|594.9|122
1706757300000|2024-02-01 03:15:00|605|595.2|605.1|595.3|605.3|595.5|604.38|594.58|203
1706757600000|2024-02-01 03:20:00|605.15|595.35|605.85|596.05|605.85|596.05|605.09|595.29|182
1706757900000|2024-02-01 03:25:00|606.15|596.35|606.3|596.5|606.3|596.5|605.45|595.65|248
1706758200000|2024-02-01 03:30:00|606.16|596.36|604.55|594.75|606.35|596.55|603.81|594.01|249
1706758500000|2024-02-01 03:35:00|604.6|594.8|605.18|595.38|605.55|595.75|604.55|594.75|188
1706758800000|2024-02-01 03:40:00|605.24|595.44|605.96|596.16|606.35|596.55|605.18|595.38|158
1706759100000|2024-02-01 03:45:00|605.87|596.07|604.9|595.1|606.25|596.45|604.8|595|203
1706759400000|2024-02-01 03:50:00|604.95|595.15|604.7|594.9|605.4|595.6|604|594.2|247
1706759700000|2024-02-01 03:55:00|604.65|594.85|603.95|594.15|604.7|594.9|603.78|593.98|155
1706760000000|2024-02-01 04:00:00|603.97|594.17|604.76|594.96|604.97|595.17|603.15|593.35|338
1706760300000|2024-02-01 04:05:00|604.75|594.95|606.07|596.27|606.22|596.42|604.69|594.89|147
1706760600000|2024-02-01 04:10:00|606.03|596.23|605.95|596.15|606.03|596.23|605.55|595.75|156
1706760900000|2024-02-01 04:15:00|605.85|596.05|605.92|596.12|606.25|596.45|605.3|595.5|205
1706761200000|2024-02-01 04:20:00|606.05|596.25|605.74|595.94|606.55|596.75|604.75|594.95|242
1706761500000|2024-02-01 04:25:00|605.73|595.93|605.69|595.89|606|596.2|605.19|595.39|196
1706761800000|2024-02-01 04:30:00|605.75|595.95|602.88|593.08|605.9|596.1|602.57|592.77|331
1706762100000|2024-02-01 04:35:00|602.93|593.13|606.1|596.3|606.25|596.45|602|592.2|384
1706762400000|2024-02-01 04:40:00|606.09|596.29|605.56|595.76|606.15|596.35|605.26|595.46|320
1706762700000|2024-02-01 04:45:00|605.65|595.85|605.46|595.66|606.45|596.65|605.09|595.29|245
1706763000000|2024-02-01 04:50:00|605.41|595.61|604.83|595.03|605.6|595.8|604.38|594.58|190
1706763300000|2024-02-01 04:55:00|604.85|595.05|604.74|594.94|605.2|595.4|604.39|594.59|98
1706763600000|2024-02-01 05:00:00|604.65|594.85|605.77|595.97|606.1|596.3|604.65|594.85|100
1706763900000|2024-02-01 05:05:00|605.82|596.02|606.85|597.05|606.9|597.1|605.27|595.47|180
1706764200000|2024-02-01 05:10:00|606.81|597.01|607|597.2|607.17|597.37|606.35|596.55|98
1706764500000|2024-02-01 05:15:00|607.15|597.35|605.51|595.71|607.25|597.45|605.14|595.34|250
1706764800000|2024-02-01 05:20:00|605.4|595.6|605.09|595.29|605.95|596.15|604.82|595.02|256
1706765100000|2024-02-01 05:25:00|605.02|595.22|604.67|594.87|605.17|595.37|604.15|594.35|270
1706765400000|2024-02-01 05:30:00|604.62|594.82|604.6|594.8|604.82|595.02|603.97|594.17|186
1706765700000|2024-02-01 05:35:00|604.57|594.77|605.35|595.55|605.6|595.8|604.57|594.77|191
1706766000000|2024-02-01 05:40:00|605.31|595.51|604.93|595.13|606.2|596.4|604.77|594.97|188
1706766300000|2024-02-01 05:45:00|605|595.2|604.65|594.85|605.7|595.9|604.65|594.85|248
1706766600000|2024-02-01 05:50:00|604.66|594.86|602.15|592.35|604.88|595.08|602.15|592.35|176
1706766900000|2024-02-01 05:55:00|602.1|592.3|601.35|591.55|602.1|592.3|601|591.2|166
1706767200000|2024-02-01 06:00:00|601.28|591.48|601.36|591.56|601.55|591.75|600.57|590.77|271
1706767500000|2024-02-01 06:05:00|601.45|591.65|600.87|591.07|602.1|592.3|600.65|590.85|148
1706767800000|2024-02-01 06:10:00|600.95|591.15|600.83|591.03|601.4|591.6|600.05|590.25|340
1706768100000|2024-02-01 06:15:00|600.95|591.15|598.64|588.84|601.15|591.35|598.5|588.7|284
1706768400000|2024-02-01 06:20:00|598.75|588.95|598.64|588.84|598.8|589|597.93|588.13|315
1706768700000|2024-02-01 06:25:00|598.54|588.74|599|589.2|599.2|589.4|598.31|588.51|170
1706769000000|2024-02-01 06:30:00|598.88|589.08|600.15|590.35|600.2|590.4|598.51|588.71|203
1706769300000|2024-02-01 06:35:00|600.2|590.4|601.34|591.54|601.5|591.7|600.2|590.4|119
1706769600000|2024-02-01 06:40:00|601.25|591.45|601.4|591.6|601.5|591.7|600.86|591.06|174
1706769900000|2024-02-01 06:45:00|601.45|591.65|602.4|592.6|602.6|592.8|601.28|591.48|223
1706770200000|2024-02-01 06:50:00|602.45|592.65|602.05|592.25|602.73|592.93|601.81|592.01|134
1706770500000|2024-02-01 06:55:00|602.1|592.3|602.75|592.95|603.05|593.25|601.94|592.14|169
1706770800000|2024-02-01 07:00:00|602.8|593|602.13|592.33|602.81|593.01|601.77|591.97|196
1706771100000|2024-02-01 07:05:00|602.14|592.34|602.44|592.64|602.55|592.75|602.05|592.25|155
1706771400000|2024-02-01 07:10:00|602.5|592.7|603.4|593.6|603.45|593.65|602.39|592.59|65
1706771700000|2024-02-01 07:15:00|603.3|593.5|603.95|594.15|603.95|594.15|603.06|593.26|83
1706772000000|2024-02-01 07:20:00|604|594.2|604.29|594.49|604.29|594.49|603.53|593.73|92
1706772300000|2024-02-01 07:25:00|604.55|594.75|604.24|594.44|604.6|594.8|603.99|594.19|94
1706772600000|2024-02-01 07:30:00|604.16|594.36|604.97|595.17|605.05|595.25|603.37|593.57|132
1706772900000|2024-02-01 07:35:00|605.05|595.25|605.35|595.55|605.35|595.55|604.95|595.15|99
1706773200000|2024-02-01 07:40:00|605.4|595.6|605.03|595.23|605.5|595.7|604.96|595.16|109
1706773500000|2024-02-01 07:45:00|604.96|595.16|605.26|595.46|605.4|595.6|604.48|594.68|200
1706773800000|2024-02-01 07:50:00|605.4|595.6|603.72|593.92|605.45|595.65|603.65|593.85|204
1706774100000|2024-02-01 07:55:00|603.8|594|602.55|592.75|604.05|594.25|602.55|592.75|278
1706774400000|2024-02-01 08:00:00|602.57|592.77|603.3|593.5|603.35|593.55|601.45|591.65|332
1706774700000|2024-02-01 08:05:00|603.35|593.55|602.37|592.57|603.5|593.7|602.35|592.55|244
1706775000000|2024-02-01 08:10:00|602.35|592.55|602.57|592.77|602.9|593.1|601.91|592.11|155
1706775300000|2024-02-01 08:15:00|602.58|592.78|602.37|592.57|602.69|592.89|602.02|592.22|232
1706775600000|2024-02-01 08:20:00|602.35|592.55|602.59|592.79|602.8|593|602.27|592.47|110
1706775900000|2024-02-01 08:25:00|602.6|592.8|602.78|592.98|603.1|593.3|602.38|592.58|114
1706776200000|2024-02-01 08:30:00|602.75|592.95|602.87|593.07|602.91|593.11|602.35|592.55|86
1706776500000|2024-02-01 08:35:00|602.9|593.1|603|593.2|603.55|593.75|602.84|593.04|116
1706776800000|2024-02-01 08:40:00|602.85|593.05|604.28|594.48|604.28|594.48|602.26|592.46|164
1706777100000|2024-02-01 08:45:00|604.4|594.6|603.77|593.97|604.4|594.6|603.4|593.6|197
1706777400000|2024-02-01 08:50:00|603.78|593.98|603.64|593.84|604.2|594.4|603.51|593.71|171
1706777700000|2024-02-01 08:55:00|603.65|593.85|603.9|594.1|604.05|594.25|603.28|593.48|169
1706778000000|2024-02-01 09:00:00|603.95|594.15|603.96|594.16|604.6|594.8|603.84|594.04|72
1706778300000|2024-02-01 09:05:00|603.91|594.11|603.64|593.84|604.38|594.58|603.15|593.35|187
1706778600000|2024-02-01 09:10:00|603.65|593.85|602.84|593.04|604.25|594.45|602.59|592.79|249
1706778900000|2024-02-01 09:15:00|602.9|593.1|604.13|594.33|604.45|594.65|602.62|592.82|206
1706779200000|2024-02-01 09:20:00|604.25|594.45|603.73|593.93|604.75|594.95|603.71|593.91|182
1706779500000|2024-02-01 09:25:00|603.8|594|603.93|594.13|604.3|594.5|603.65|593.85|178
1706779800000|2024-02-01 09:30:00|604.05|594.25|601.42|591.62|604.09|594.29|601.36|591.56|175
1706780100000|2024-02-01 09:35:00|601.41|591.61|601.01|591.21|601.68|591.88|600.98|591.18|197
1706780400000|2024-02-01 09:40:00|601.06|591.26|601.05|591.25|601.6|591.8|600.95|591.15|179
1706780700000|2024-02-01 09:45:00|601.1|591.3|601.13|591.33|601.2|591.4|600.5|590.7|237
1706781000000|2024-02-01 09:50:00|601.18|591.38|601.56|591.76|601.65|591.85|600.35|590.55|178
1706781300000|2024-02-01 09:55:00|601.65|591.85|601.83|592.03|601.95|592.15|601.56|591.76|109
1706781600000|2024-02-01 10:00:00|601.85|592.05|601.67|591.87|602.45|592.65|601.55|591.75|164
1706781900000|2024-02-01 10:05:00|601.62|591.82|602.28|592.48|602.5|592.7|601.57|591.77|205
1706782200000|2024-02-01 10:10:00|602.3|592.5|602.99|593.19|603.1|593.3|602.28|592.48|113
1706782500000|2024-02-01 10:15:00|603|593.2|603.87|594.07|603.95|594.15|602.99|593.19|193
1706782800000|2024-02-01 10:20:00|603.9|594.1|604.52|594.72|604.55|594.75|603.87|594.07|182
1706783100000|2024-02-01 10:25:00|604.55|594.75|604.75|594.95|605.08|595.28|604.52|594.72|154
1706783400000|2024-02-01 10:30:00|604.76|594.96|604.12|594.32|605.05|595.25|604.1|594.3|170
1706783700000|2024-02-01 10:35:00|604.1|594.3|603.05|593.25|604.15|594.35|603.05|593.25|159
1706784000000|2024-02-01 10:40:00|603.07|593.27|602.65|592.85|603.25|593.45|602.45|592.65|192
1706784300000|2024-02-01 10:45:00|602.7|592.9|602.45|592.65|603|593.2|602.15|592.35|271
1706784600000|2024-02-01 10:50:00|602.4|592.6|603|593.2|603|593.2|601.89|592.09|211
1706784900000|2024-02-01 10:55:00|602.95|593.15|603.41|593.61|603.41|593.61|602.74|592.94|123
1706785200000|2024-02-01 11:00:00|603.45|593.65|604|594.2|604.05|594.25|603.23|593.43|153
1706785500000|2024-02-01 11:05:00|604.05|594.25|604.19|594.39|604.45|594.65|603.95|594.15|79
1706785800000|2024-02-01 11:10:00|604.2|594.4|604.4|594.6|604.45|594.65|604.11|594.31|87
1706786100000|2024-02-01 11:15:00|604.45|594.65|602.75|592.95|604.55|594.75|602.65|592.85|237
1706786400000|2024-02-01 11:20:00|602.8|593|601.6|591.8|603.1|593.3|601.45|591.65|248
1706786700000|2024-02-01 11:25:00|601.56|591.76|601.47|591.67|602.04|592.24|600.95|591.15|131
1706787000000|2024-02-01 11:30:00|601.39|591.59|602.14|592.34|602.57|592.77|601.25|591.45|189
1706787300000|2024-02-01 11:35:00|601.75|591.95|601.31|591.51|602.6|592.8|601.31|591.51|162
1706787600000|2024-02-01 11:40:00|601.26|591.46|600.98|591.18|601.35|591.55|600.85|591.05|125
1706787900000|2024-02-01 11:45:00|600.96|591.16|599.31|589.51|601|591.2|599.3|589.5|238
1706788200000|2024-02-01 11:50:00|599.27|589.47|599.38|589.58|599.6|589.8|598.94|589.14|270
1706788500000|2024-02-01 11:55:00|599.48|589.68|599.65|589.85|599.95|590.15|599.18|589.38|243
1706788800000|2024-02-01 12:00:00|599.62|589.82|599.95|590.15|600.29|590.49|599.25|589.45|164
1706789100000|2024-02-01 12:05:00|599.99|590.19|599.6|589.8|600.2|590.4|599.2|589.4|478
1706789400000|2024-02-01 12:10:00|599.55|589.75|601.69|591.89|602.05|592.25|599.55|589.75|371
1706789700000|2024-02-01 12:15:00|601.7|591.9|601.03|591.23|602.05|592.25|600.73|590.93|300
1706790000000|2024-02-01 12:20:00|601.08|591.28|600.48|590.68|601.2|591.4|600.33|590.53|184
1706790300000|2024-02-01 12:25:00|600.55|590.75|602.05|592.25|602.05|592.25|600.48|590.68|218
1706790600000|2024-02-01 12:30:00|602|592.2|601.14|591.34|602.05|592.25|601.04|591.24|218
1706790900000|2024-02-01 12:35:00|601.15|591.35|601.34|591.54|602.05|592.25|600.98|591.18|203
1706791200000|2024-02-01 12:40:00|601.45|591.65|601.34|591.54|601.7|591.9|601.06|591.26|208
1706791500000|2024-02-01 12:45:00|601.35|591.55|600.95|591.15|601.85|592.05|600.88|591.08|168
1706791800000|2024-02-01 12:50:00|600.92|591.12|601.85|592.05|601.85|592.05|600.92|591.12|256
1706792100000|2024-02-01 12:55:00|601.8|592|601.95|592.15|602.05|592.25|601.46|591.66|135
1706792400000|2024-02-01 13:00:00|601.94|592.14|600.97|591.17|601.95|592.15|600.9|591.1|178
1706792700000|2024-02-01 13:05:00|600.99|591.19|601.49|591.69|601.82|592.02|600.67|590.87|224
1706793000000|2024-02-01 13:10:00|601.36|591.56|600.4|590.6|601.62|591.82|600.18|590.38|272
1706793300000|2024-02-01 13:15:00|600.45|590.65|600.16|590.36|600.55|590.75|599.75|589.95|247
1706793600000|2024-02-01 13:20:00|600.11|590.31|601.47|591.67|601.55|591.75|599.95|590.15|260
1706793900000|2024-02-01 13:25:00|601.55|591.75|603.19|593.39|603.47|593.67|601.47|591.67|236
1706794200000|2024-02-01 13:30:00|603.21|593.41|603.59|593.79|603.65|593.85|603.02|593.22|211
1706794500000|2024-02-01 13:35:00|603.5|593.7|602.4|592.6|603.95|594.15|602.05|592.25|412
1706794800000|2024-02-01 13:40:00|602.45|592.65|602.41|592.61|602.55|592.75|601.55|591.75|175
1706795100000|2024-02-01 13:45:00|602.39|592.59|602.4|592.6|603.06|593.26|602.25|592.45|167
1706795400000|2024-02-01 13:50:00|602.33|592.53|602.6|592.8|602.61|592.81|601.67|591.87|104
1706795700000|2024-02-01 13:55:00|602.51|592.71|603.15|593.35|603.38|593.58|602.45|592.65|74
1706796000000|2024-02-01 14:00:00|603.14|593.34|602.96|593.16|603.3|593.5|602.68|592.88|175
1706796300000|2024-02-01 14:05:00|602.91|593.11|601.92|592.12|603|593.2|601.92|592.12|289
1706796600000|2024-02-01 14:10:00|602.02|592.22|602.59|592.79|602.59|592.79|601.34|591.54|97
1706796900000|2024-02-01 14:15:00|602.51|592.71|604.31|594.51|604.6|594.8|602.51|592.71|211
1706797200000|2024-02-01 14:20:00|604.3|594.5|604.02|594.22|604.81|595.01|603.73|593.93|416
1706797500000|2024-02-01 14:25:00|604.05|594.25|603.31|593.51|604.45|594.65|603.02|593.22|270
1706797800000|2024-02-01 14:30:00|603.37|593.57|603.9|594.1|604.15|594.35|603|593.2|178
1706798100000|2024-02-01 14:35:00|604|594.2|606.39|596.59|606.65|596.85|603.89|594.09|370
1706798400000|2024-02-01 14:40:00|606.25|596.45|606.39|596.59|606.4|596.6|605.1|595.3|368
1706798700000|2024-02-01 14:45:00|606.34|596.54|605.86|596.06|606.53|596.73|604.93|595.13|286
1706799000000|2024-02-01 14:50:00|605.81|596.01|605.2|595.4|605.86|596.06|604.79|594.99|268
1706799300000|2024-02-01 14:55:00|605.15|595.35|605.48|595.68|605.6|595.8|604.21|594.41|201
1706799600000|2024-02-01 15:00:00|605.49|595.69|607.65|597.85|608.4|598.6|605.1|595.3|397
1706799900000|2024-02-01 15:05:00|607.55|597.75|608.5|598.7|608.69|598.89|607.55|597.75|360
1706800200000|2024-02-01 15:10:00|608.51|598.71|608.97|599.17|608.97|599.17|608.14|598.34|270
1706800500000|2024-02-01 15:15:00|608.95|599.15|605.85|596.05|608.95|599.15|605.85|596.05|344
1706800800000|2024-02-01 15:20:00|605.95|596.15|605.48|595.68|606.15|596.35|604.8|595|318
1706801100000|2024-02-01 15:25:00|605.43|595.63|607.48|597.68|607.57|597.77|605.15|595.35|297
1706801400000|2024-02-01 15:30:00|607.49|597.69|606.72|596.92|607.89|598.09|606.07|596.27|323
1706801700000|2024-02-01 15:35:00|606.7|596.9|605.66|595.86|606.92|597.12|605.1|595.3|312
1706802000000|2024-02-01 15:40:00|605.7|595.9|605.83|596.03|606.1|596.3|605.3|595.5|213
1706802300000|2024-02-01 15:45:00|605.78|595.98|605.03|595.23|605.83|596.03|604.95|595.15|227
1706802600000|2024-02-01 15:50:00|605.01|595.21|605.04|595.24|605.62|595.82|604.6|594.8|260
1706802900000|2024-02-01 15:55:00|604.97|595.17|603.55|593.75|605.19|595.39|603.5|593.7|262
1706803200000|2024-02-01 16:00:00|603.6|593.8|602.45|592.65|604.08|594.28|602.4|592.6|265
1706803500000|2024-02-01 16:05:00|602.49|592.69|602.85|593.05|603.58|593.78|602.35|592.55|300
1706803800000|2024-02-01 16:10:00|602.86|593.06|602.65|592.85|603.4|593.6|602.23|592.43|227
1706804100000|2024-02-01 16:15:00|602.67|592.87|601.1|591.3|603.01|593.21|601|591.2|169
1706804400000|2024-02-01 16:20:00|601.15|591.35|600.6|590.8|601.55|591.75|600.25|590.45|132
1706804700000|2024-02-01 16:25:00|600.65|590.85|600.35|590.55|601.3|591.5|599.65|589.85|163
1706805000000|2024-02-01 16:30:00|600.4|590.6|598.4|588.6|600.8|591|598.3|588.5|190
1706805300000|2024-02-01 16:35:00|598.35|588.55|598.83|589.03|598.83|589.03|596.9|587.1|386
1706805600000|2024-02-01 16:40:00|598.74|588.94|600.91|591.11|600.91|591.11|598.65|588.85|245
1706805900000|2024-02-01 16:45:00|600.96|591.16|601.81|592.01|602.23|592.43|600.77|590.97|215
1706806200000|2024-02-01 16:50:00|601.83|592.03|602.2|592.4|602.35|592.55|601.8|592|203
1706806500000|2024-02-01 16:55:00|602.11|592.31|602.65|592.85|602.85|593.05|602.11|592.31|188
1706806800000|2024-02-01 17:00:00|602.7|592.9|602.85|593.05|602.9|593.1|602.1|592.3|314
1706807100000|2024-02-01 17:05:00|602.81|593.01|602.92|593.12|603.65|593.85|602.6|592.8|304
1706807400000|2024-02-01 17:10:00|602.94|593.14|603.45|593.65|603.5|593.7|602.45|592.65|197
1706807700000|2024-02-01 17:15:00|603.35|593.55|604.33|594.53|604.5|594.7|603.2|593.4|341
1706808000000|2024-02-01 17:20:00|604.29|594.49|604.26|594.46|605.45|595.65|604.2|594.4|258
1706808300000|2024-02-01 17:25:00|604.21|594.41|605.65|595.85|605.95|596.15|604|594.2|284
1706808600000|2024-02-01 17:30:00|605.64|595.84|605.8|596|606.45|596.65|605.47|595.67|284
1706808900000|2024-02-01 17:35:00|605.75|595.95|605.4|595.6|606.05|596.25|604.65|594.85|374
1706809200000|2024-02-01 17:40:00|605.41|595.61|604|594.2|605.45|595.65|603.47|593.67|267
1706809500000|2024-02-01 17:45:00|604.07|594.27|604.55|594.75|605.08|595.28|603.5|593.7|264
1706809800000|2024-02-01 17:50:00|604.6|594.8|604.57|594.77|604.96|595.16|603.97|594.17|242
1706810100000|2024-02-01 17:55:00|604.55|594.75|605.4|595.6|605.4|595.6|604.45|594.65|193
1706810400000|2024-02-01 18:00:00|605.3|595.5|603.9|594.1|605.48|595.68|603.9|594.1|280
1706810700000|2024-02-01 18:05:00|603.95|594.15|602.5|592.7|604.5|594.7|602|592.2|292
1706811000000|2024-02-01 18:10:00|602.42|592.62|603.77|593.97|604|594.2|602.35|592.55|232
1706811300000|2024-02-01 18:15:00|603.79|593.99|604.48|594.68|604.65|594.85|603.75|593.95|207
1706811600000|2024-02-01 18:20:00|604.45|594.65|604.65|594.85|604.94|595.14|604.35|594.55|74
1706811900000|2024-02-01 18:25:00|604.75|594.95|604.45|594.65|604.86|595.06|604.15|594.35|95
1706812200000|2024-02-01 18:30:00|604.5|594.7|605.69|595.89|605.8|596|604.4|594.6|127
1706812500000|2024-02-01 18:35:00|605.65|595.85|606.2|596.4|606.52|596.72|605.65|595.85|150
1706812800000|2024-02-01 18:40:00|606.25|596.45|605.6|595.8|606.45|596.65|604.7|594.9|192
1706813100000|2024-02-01 18:45:00|605.65|595.85|605.4|595.6|605.68|595.88|604.45|594.65|146
1706813400000|2024-02-01 18:50:00|605.35|595.55|605|595.2|605.75|595.95|604.95|595.15|186
1706813700000|2024-02-01 18:55:00|605.05|595.25|605.6|595.8|605.85|596.05|605.05|595.25|140
1706814000000|2024-02-01 19:00:00|605.65|595.85|606.1|596.3|606.22|596.42|605.6|595.8|145
1706814300000|2024-02-01 19:05:00|606.09|596.29|606.4|596.6|606.55|596.75|605.95|596.15|147
1706814600000|2024-02-01 19:10:00|606.42|596.62|606.3|596.5|606.7|596.9|606.05|596.25|147
1706814900000|2024-02-01 19:15:00|606.25|596.45|605.56|595.76|606.25|596.45|604.95|595.15|172
1706815200000|2024-02-01 19:20:00|605.55|595.75|605.6|595.8|606.45|596.65|605.5|595.7|138
1706815500000|2024-02-01 19:25:00|605.55|595.75|606|596.2|606.2|596.4|605.4|595.6|167
1706815800000|2024-02-01 19:30:00|606.1|596.3|606.48|596.68|606.7|596.9|605.85|596.05|137
1706816100000|2024-02-01 19:35:00|606.47|596.67|607.2|597.4|607.2|597.4|606.45|596.65|111
1706816400000|2024-02-01 19:40:00|607.15|597.35|608.83|599.03|608.86|599.06|607.13|597.33|116
1706816700000|2024-02-01 19:45:00|608.8|599|610.25|600.45|610.25|600.45|608.8|599|200
1706817000000|2024-02-01 19:50:00|610.28|600.48|610.3|600.5|610.43|600.63|610.1|600.3|188
1706817300000|2024-02-01 19:55:00|610.28|600.48|609.35|599.55|610.3|600.5|609.05|599.25|146
1706817600000|2024-02-01 20:00:00|609.4|599.6|609.42|599.62|609.8|600|608.45|598.65|186
1706817900000|2024-02-01 20:05:00|609.43|599.63|610.2|600.4|610.2|600.4|609.2|599.4|168
1706818200000|2024-02-01 20:10:00|610.25|600.45|610.68|600.88|610.71|600.91|609.9|600.1|125
1706818500000|2024-02-01 20:15:00|610.69|600.89|610.65|600.85|610.79|600.99|610.45|600.65|143
1706818800000|2024-02-01 20:20:00|610.7|600.9|611.2|601.4|611.2|601.4|610.65|600.85|157
1706819100000|2024-02-01 20:25:00|611.15|601.35|610.75|600.95|611.25|601.45|610.68|600.88|87
1706819400000|2024-02-01 20:30:00|610.77|600.97|610.1|600.3|611.05|601.25|609.8|600|135
1706819700000|2024-02-01 20:35:00|610.09|600.29|609.9|600.1|610.3|600.5|609.55|599.75|57
1706820000000|2024-02-01 20:40:00|609.92|600.12|610.7|600.9|611.25|601.45|609.92|600.12|119
1706820300000|2024-02-01 20:45:00|610.75|600.95|610.06|600.26|611.15|601.35|609.75|599.95|168
1706820600000|2024-02-01 20:50:00|610.01|600.21|610.53|600.73|610.91|601.11|610.01|600.21|148
1706820900000|2024-02-01 20:55:00|610.5|600.7|610.98|601.18|611|601.2|609.7|599.9|135
1706821200000|2024-02-01 21:00:00|610.92|601.12|611.19|601.39|611.25|601.45|610.75|600.95|197
1706821500000|2024-02-01 21:05:00|611.25|601.45|612.6|602.8|613.2|603.4|611.18|601.38|227
1706821800000|2024-02-01 21:10:00|612.55|602.75|613.01|603.21|613.03|603.23|612.4|602.6|140
1706822100000|2024-02-01 21:15:00|613|603.2|613.38|603.58|613.41|603.61|612.7|602.9|183
1706822400000|2024-02-01 21:20:00|613.35|603.55|613.35|603.55|613.42|603.62|613.05|603.25|90
1706822700000|2024-02-01 21:25:00|613.25|603.45|613.21|603.41|613.4|603.6|613|603.2|113
1706823000000|2024-02-01 21:30:00|613.26|603.46|612.2|602.4|613.3|603.5|612|602.2|177
1706823300000|2024-02-01 21:35:00|612.15|602.35|612.1|602.3|612.25|602.45|611.32|601.52|114
1706823600000|2024-02-01 21:40:00|612.08|602.28|611.9|602.1|612.21|602.41|611.7|601.9|104
1706823900000|2024-02-01 21:45:00|611.85|602.05|612.47|602.67|612.47|602.67|611.35|601.55|107
1706824200000|2024-02-01 21:50:00|612.45|602.65|612.55|602.75|612.59|602.79|612.25|602.45|67
1706824500000|2024-02-01 21:55:00|612.42|602.62|612.48|602.68|612.57|602.77|612.25|602.45|104
1706824800000|2024-02-01 22:00:00|612.52|602.72|611.42|601.62|612.73|602.93|611.42|601.62|110
1706825100000|2024-02-01 22:05:00|611.44|601.64|611.18|601.38|611.83|602.03|611.18|601.38|82
1706825400000|2024-02-01 22:10:00|611.15|601.35|610.8|601|611.25|601.45|610.65|600.85|59
1706825700000|2024-02-01 22:15:00|610.9|601.1|610.15|600.35|611.05|601.25|610.15|600.35|52
1706826000000|2024-02-01 22:20:00|610.05|600.25|609.6|599.8|610.05|600.25|609.45|599.65|76
1706826300000|2024-02-01 22:25:00|609.65|599.85|609.35|599.55|609.76|599.96|609.35|599.55|38
1706826600000|2024-02-01 22:30:00|609.45|599.65|609.15|599.35|609.45|599.65|609.15|599.35|42
1706826900000|2024-02-01 22:35:00|609.25|599.45|608.91|599.11|609.42|599.62|608.91|599.11|34
1706827200000|2024-02-01 22:40:00|608.96|599.16|608.67|598.87|608.96|599.16|608.38|598.58|82
1706827500000|2024-02-01 22:45:00|608.72|598.92|608.1|598.3|608.72|598.92|608.05|598.25|24
1706827800000|2024-02-01 22:50:00|608.15|598.35|608.6|598.8|608.6|598.8|608.15|598.35|43
1706828100000|2024-02-01 22:55:00|608.55|598.75|608.7|598.9|608.89|599.09|608.55|598.75|32
1706828400000|2024-02-01 23:00:00|608.73|598.93|608.22|598.42|608.96|599.16|607.95|598.15|106
1706828700000|2024-02-01 23:05:00|608.2|598.4|608.75|598.95|608.88|599.08|608.05|598.25|80
1706829000000|2024-02-01 23:10:00|608.78|598.98|608.2|598.4|608.89|599.09|608.19|598.39|66
1706829300000|2024-02-01 23:15:00|608.25|598.45|608.5|598.7|608.56|598.76|607.81|598.01|158
1706829600000|2024-02-01 23:20:00|608.57|598.77|608.42|598.62|608.77|598.97|608.32|598.52|93
1706829900000|2024-02-01 23:25:00|608.41|598.61|608.95|599.15|609.07|599.27|608.2|598.4|117
1706830200000|2024-02-01 23:30:00|608.98|599.18|608.7|598.9|609.2|599.4|608.1|598.3|164
1706830500000|2024-02-01 23:35:00|608.68|598.88|608.28|598.48|608.7|598.9|607.99|598.19|45
1706830800000|2024-02-01 23:40:00|608.33|598.53|608.7|598.9|608.91|599.11|608.33|598.53|71
1706831100000|2024-02-01 23:45:00|608.67|598.87|609|599.2|609|599.2|608.55|598.75|81
1706831400000|2024-02-01 23:50:00|608.97|599.17|609.44|599.64|609.44|599.64|608.75|598.95|97
1706831700000|2024-02-01 23:55:00|609.33|599.53|609.5|599.7|609.54|599.74|609.2|599.4|57
1706832000000|2024-02-02 00:00:00|609.44|599.64|608.9|599.1|609.6|599.8|608.6|598.8|202
1706832300000|2024-02-02 00:05:00|608.85|599.05|609.59|599.79|609.59|599.79|608.6|598.8|223
1706832600000|2024-02-02 00:10:00|609.47|599.67|610.4|600.6|610.74|600.94|609.45|599.65|125
1706832900000|2024-02-02 00:15:00|610.41|600.61|611.7|601.9|611.84|602.04|610.15|600.35|266
1706833200000|2024-02-02 00:20:00|611.65|601.85|613.49|603.69|613.6|603.8|611.65|601.85|193
1706833500000|2024-02-02 00:25:00|613.47|603.67|613.75|603.95|613.81|604.01|613.25|603.45|265
1706833800000|2024-02-02 00:30:00|613.76|603.96|613.25|603.45|613.93|604.13|613.15|603.35|185
1706834100000|2024-02-02 00:35:00|613.23|603.43|613.65|603.85|613.75|603.95|613.15|603.35|133
1706834400000|2024-02-02 00:40:00|613.67|603.87|613.6|603.8|614|604.2|613.45|603.65|169
1706834700000|2024-02-02 00:45:00|613.65|603.85|613.85|604.05|613.95|604.15|613.45|603.65|160
1706835000000|2024-02-02 00:50:00|613.83|604.03|613.65|603.85|613.95|604.15|613.45|603.65|102
1706835300000|2024-02-02 00:55:00|613.7|603.9|614.25|604.45|614.45|604.65|613.65|603.85|107
1706835600000|2024-02-02 01:00:00|614.3|604.5|614.5|604.7|614.65|604.85|614.05|604.25|150
1706835900000|2024-02-02 01:05:00|614.45|604.65|614.9|605.1|615.1|605.3|614.25|604.45|170
1706836200000|2024-02-02 01:10:00|614.88|605.08|614.88|605.08|614.98|605.18|614.85|605.05|130
1706836500000|2024-02-02 01:15:00|614.9|605.1|614.57|604.77|615.2|605.4|614.55|604.75|148
1706836800000|2024-02-02 01:20:00|614.56|604.76|614.86|605.06|614.9|605.1|614.48|604.68|220
1706837100000|2024-02-02 01:25:00|614.85|605.05|615.1|605.3|615.15|605.35|614.85|605.05|124
1706837400000|2024-02-02 01:30:00|615.07|605.27|613.25|603.45|615.1|605.3|613.25|603.45|193
1706837700000|2024-02-02 01:35:00|613.29|603.49|613|603.2|613.42|603.62|612.63|602.83|234
1706838000000|2024-02-02 01:40:00|613.01|603.21|613.85|604.05|613.93|604.13|613|603.2|182
1706838300000|2024-02-02 01:45:00|613.82|604.02|613.5|603.7|614.25|604.45|613.5|603.7|94
1706838600000|2024-02-02 01:50:00|613.55|603.75|613.9|604.1|614.04|604.24|613.3|603.5|160
1706838900000|2024-02-02 01:55:00|613.92|604.12|613.95|604.15|614.35|604.55|613.92|604.12|69
1706839200000|2024-02-02 02:00:00|614|604.2|614.02|604.22|614.25|604.45|613.2|603.4|237
1706839500000|2024-02-02 02:05:00|614.03|604.23|614.47|604.67|615.05|605.25|614|604.2|147
1706839800000|2024-02-02 02:10:00|614.5|604.7|614.31|604.51|614.68|604.88|614.1|604.3|92
1706840100000|2024-02-02 02:15:00|614.36|604.56|614.94|605.14|615|605.2|614.1|604.3|135
1706840400000|2024-02-02 02:20:00|614.9|605.1|614.25|604.45|614.9|605.1|614.25|604.45|64
1706840700000|2024-02-02 02:25:00|614.2|604.4|613.2|603.4|614.2|604.4|613|603.2|202
1706841000000|2024-02-02 02:30:00|613.3|603.5|613.48|603.68|613.6|603.8|612.8|603|101
1706841300000|2024-02-02 02:35:00|613.49|603.69|614.75|604.95|614.75|604.95|613.49|603.69|85
1706841600000|2024-02-02 02:40:00|614.8|605|615.97|606.17|616.35|606.55|614.8|605|121
1706841900000|2024-02-02 02:45:00|616|606.2|615.3|605.5|616.25|606.45|615.28|605.48|129
1706842200000|2024-02-02 02:50:00|615.35|605.55|616.11|606.31|616.15|606.35|615.3|605.5|161
1706842500000|2024-02-02 02:55:00|616.02|606.22|616.3|606.5|616.61|606.81|615.81|606.01|103
1706842800000|2024-02-02 03:00:00|616.35|606.55|616.15|606.35|616.55|606.75|615.58|605.78|131
1706843100000|2024-02-02 03:05:00|616.2|606.4|615.55|605.75|616.61|606.81|615.55|605.75|124
1706843400000|2024-02-02 03:10:00|615.46|605.66|614.88|605.08|615.5|605.7|614.7|604.9|121
1706843700000|2024-02-02 03:15:00|615.08|605.28|614.82|605.02|615.09|605.29|614.51|604.71|48
1706844000000|2024-02-02 03:20:00|614.81|605.01|615.5|605.7|615.55|605.75|614.6|604.8|101
1706844300000|2024-02-02 03:25:00|615.48|605.68|615.1|605.3|615.5|605.7|614.76|604.96|104
1706844600000|2024-02-02 03:30:00|615.07|605.27|614.83|605.03|615.22|605.42|614.7|604.9|99
1706844900000|2024-02-02 03:35:00|614.81|605.01|614.44|604.64|615.04|605.24|614.36|604.56|150
1706845200000|2024-02-02 03:40:00|614.48|604.68|613.71|603.91|614.48|604.68|613.55|603.75|113
1706845500000|2024-02-02 03:45:00|613.76|603.96|614.41|604.61|614.6|604.8|613.62|603.82|63
1706845800000|2024-02-02 03:50:00|614.45|604.65|614.46|604.66|614.51|604.71|614.05|604.25|73
1706846100000|2024-02-02 03:55:00|614.45|604.65|613.59|603.79|614.55|604.75|613.46|603.66|120
1706846400000|2024-02-02 04:00:00|613.54|603.74|613.81|604.01|613.95|604.15|613.52|603.72|103
1706846700000|2024-02-02 04:05:00|613.76|603.96|612.5|602.7|613.76|603.96|612.2|602.4|129
1706847000000|2024-02-02 04:10:00|612.45|602.65|614.51|604.71|614.56|604.76|612.45|602.65|91
1706847300000|2024-02-02 04:15:00|614.43|604.63|614.71|604.91|614.88|605.08|614.43|604.63|47
1706847600000|2024-02-02 04:20:00|614.7|604.9|615.09|605.29|615.3|605.5|614.7|604.9|181
1706847900000|2024-02-02 04:25:00|615.05|605.25|615.79|605.99|615.93|606.13|615.05|605.25|116
1706848200000|2024-02-02 04:30:00|615.81|606.01|615.42|605.62|615.88|606.08|615.35|605.55|63
1706848500000|2024-02-02 04:35:00|615.47|605.67|615.34|605.54|615.54|605.74|614.96|605.16|74
1706848800000|2024-02-02 04:40:00|615.28|605.48|614.67|604.87|615.47|605.67|614.57|604.77|72
1706849100000|2024-02-02 04:45:00|614.62|604.82|614.09|604.29|614.62|604.82|613.37|603.57|114
1706849400000|2024-02-02 04:50:00|614.2|604.4|614.37|604.57|614.66|604.86|613.6|603.8|134
1706849700000|2024-02-02 04:55:00|614.42|604.62|614.13|604.33|614.65|604.85|613.78|603.98|92
1706850000000|2024-02-02 05:00:00|614.08|604.28|614.48|604.68|614.57|604.77|613.97|604.17|65
1706850300000|2024-02-02 05:05:00|614.45|604.65|613.39|603.59|614.51|604.71|613.39|603.59|99
1706850600000|2024-02-02 05:10:00|613.53|603.73|613.46|603.66|613.7|603.9|613.18|603.38|92
1706850900000|2024-02-02 05:15:00|613.44|603.64|613.86|604.06|613.9|604.1|612.94|603.14|98
1706851200000|2024-02-02 05:20:00|613.8|604|613.81|604.01|613.95|604.15|613.47|603.67|40
1706851500000|2024-02-02 05:25:00|613.8|604|613.58|603.78|613.84|604.04|613.53|603.73|23
1706851800000|2024-02-02 05:30:00|613.66|603.86|612.15|602.35|613.82|604.02|612.09|602.29|84
1706852100000|2024-02-02 05:35:00|612.2|602.4|612.95|603.15|613.15|603.35|612.03|602.23|83
1706852400000|2024-02-02 05:40:00|612.92|603.12|613.01|603.21|613.07|603.27|612.76|602.96|30
1706852700000|2024-02-02 05:45:00|613|603.2|613.45|603.65|613.58|603.78|612.76|602.96|81
1706853000000|2024-02-02 05:50:00|613.44|603.64|613.22|603.42|613.6|603.8|613.22|603.42|34
1706853300000|2024-02-02 05:55:00|613.17|603.37|613.47|603.67|613.66|603.86|613.11|603.31|61
1706853600000|2024-02-02 06:00:00|613.48|603.68|613.42|603.62|613.62|603.82|613.15|603.35|58
1706853900000|2024-02-02 06:05:00|613.37|603.57|612.54|602.74|613.37|603.57|612.53|602.73|91
1706854200000|2024-02-02 06:10:00|612.56|602.76|614|604.2|614|604.2|612.56|602.76|80
1706854500000|2024-02-02 06:15:00|613.98|604.18|614.86|605.06|614.9|605.1|613.87|604.07|90
1706854800000|2024-02-02 06:20:00|614.8|605|614.95|605.15|615.54|605.74|614.8|605|53
1706855100000|2024-02-02 06:25:00|615.03|605.23|615.4|605.6|615.4|605.6|614.85|605.05|126
1706855400000|2024-02-02 06:30:00|615.39|605.59|615|605.2|615.51|605.71|614.66|604.86|157
1706855700000|2024-02-02 06:35:00|614.99|605.19|615.86|606.06|615.86|606.06|614.94|605.14|100
1706856000000|2024-02-02 06:40:00|615.81|606.01|616.2|606.4|616.23|606.43|615.63|605.83|77
1706856300000|2024-02-02 06:45:00|616.16|606.36|616.66|606.86|617.01|607.21|616.13|606.33|150
1706856600000|2024-02-02 06:50:00|616.67|606.87|615.6|605.8|616.8|607|615.25|605.45|136
1706856900000|2024-02-02 06:55:00|615.4|605.6|616.39|606.59|616.79|606.99|615.24|605.44|128
1706857200000|2024-02-02 07:00:00|616.34|606.54|615.47|605.67|616.62|606.82|615.46|605.66|141
1706857500000|2024-02-02 07:05:00|615.42|605.62|616.37|606.57|616.55|606.75|615|605.2|250
1706857800000|2024-02-02 07:10:00|616.35|606.55|616.46|606.66|616.65|606.85|616.35|606.55|117
1706858100000|2024-02-02 07:15:00|616.47|606.67|616.4|606.6|616.64|606.84|615.93|606.13|151
1706858400000|2024-02-02 07:20:00|616.37|606.57|616.7|606.9|616.81|607.01|616.29|606.49|147
1706858700000|2024-02-02 07:25:00|616.67|606.87|617.81|608.01|617.9|608.1|616.67|606.87|102
1706859000000|2024-02-02 07:30:00|617.96|608.16|618.22|608.42|618.45|608.65|617.95|608.15|131
1706859300000|2024-02-02 07:35:00|618.17|608.37|619.09|609.29|619.14|609.34|618.17|608.37|91
1706859600000|2024-02-02 07:40:00|619.1|609.3|621.25|611.45|621.6|611.8|619.05|609.25|154
1706859900000|2024-02-02 07:45:00|621.15|611.35|621.56|611.76|621.85|612.05|621.05|611.25|159
1706860200000|2024-02-02 07:50:00|621.51|611.71|621.78|611.98|621.9|612.1|621.44|611.64|103
1706860500000|2024-02-02 07:55:00|621.83|612.03|621.45|611.65|622.29|612.49|621.45|611.65|96
1706860800000|2024-02-02 08:00:00|621.55|611.75|621.5|611.7|621.9|612.1|621.4|611.6|177
1706861100000|2024-02-02 08:05:00|621.45|611.65|621.45|611.65|621.95|612.15|621.45|611.65|158
1706861400000|2024-02-02 08:10:00|621.47|611.67|620.95|611.15|621.9|612.1|620.81|611.01|155
1706861700000|2024-02-02 08:15:00|620.9|611.1|620.71|610.91|620.9|611.1|619.48|609.68|302
1706862000000|2024-02-02 08:20:00|620.76|610.96|620.99|611.19|621.25|611.45|620.09|610.29|183
1706862300000|2024-02-02 08:25:00|620.94|611.14|620.5|610.7|621.2|611.4|619.95|610.15|150
1706862600000|2024-02-02 08:30:00|620.42|610.62|622.36|612.56|622.46|612.66|620.36|610.56|110
1706862900000|2024-02-02 08:35:00|622.45|612.65|622.67|612.87|623|613.2|621.96|612.16|154
1706863200000|2024-02-02 08:40:00|622.65|612.85|619.96|610.16|622.65|612.85|619.96|610.16|186
1706863500000|2024-02-02 08:45:00|619.95|610.15|618.24|608.44|619.95|610.15|617.56|607.76|329
1706863800000|2024-02-02 08:50:00|618.3|608.5|618.08|608.28|618.69|608.89|617.55|607.75|238
1706864100000|2024-02-02 08:55:00|618.1|608.3|619.3|609.5|619.35|609.55|618.04|608.24|226
1706864400000|2024-02-02 09:00:00|619.25|609.45|618.88|609.08|619.3|609.5|618.12|608.32|142
1706864700000|2024-02-02 09:05:00|618.93|609.13|617.75|607.95|618.93|609.13|617.75|607.95|123
1706865000000|2024-02-02 09:10:00|617.79|607.99|618.2|608.4|618.2|608.4|617.45|607.65|58
1706865300000|2024-02-02 09:15:00|618.25|608.45|617.55|607.75|619.1|609.3|617.5|607.7|117
1706865600000|2024-02-02 09:20:00|617.5|607.7|618.55|608.75|618.8|609|617.3|607.5|260
1706865900000|2024-02-02 09:25:00|618.57|608.77|620.38|610.58|620.67|610.87|618.54|608.74|199
1706866200000|2024-02-02 09:30:00|620.4|610.6|620.8|611|620.99|611.19|619.9|610.1|191
1706866500000|2024-02-02 09:35:00|620.83|611.03|620.9|611.1|621|611.2|620.41|610.61|174
1706866800000|2024-02-02 09:40:00|620.93|611.13|620.6|610.8|621.25|611.45|620.35|610.55|121
1706867100000|2024-02-02 09:45:00|620.53|610.73|621.05|611.25|621.06|611.26|620.35|610.55|154
1706867400000|2024-02-02 09:50:00|621.07|611.27|621.95|612.15|621.95|612.15|621.07|611.27|103
1706867700000|2024-02-02 09:55:00|622|612.2|622.24|612.44|622.95|613.15|621.93|612.13|140
1706868000000|2024-02-02 10:00:00|622.23|612.43|620.82|611.02|622.65|612.85|620.7|610.9|228
1706868300000|2024-02-02 10:05:00|620.77|610.97|621.6|611.8|621.65|611.85|620.57|610.77|305
1706868600000|2024-02-02 10:10:00|621.5|611.7|621.99|612.19|622.5|612.7|621.5|611.7|248
1706868900000|2024-02-02 10:15:00|621.95|612.15|621.92|612.12|622.3|612.5|621.35|611.55|241
1706869200000|2024-02-02 10:20:00|622|612.2|622.45|612.65|622.6|612.8|621.9|612.1|161
1706869500000|2024-02-02 10:25:00|622.47|612.67|623.2|613.4|623.2|613.4|622.37|612.57|105
1706869800000|2024-02-02 10:30:00|623.3|613.5|622.95|613.15|623.68|613.88|622.8|613|118
1706870100000|2024-02-02 10:35:00|622.9|613.1|622.95|613.15|623|613.2|621.93|612.13|269
1706870400000|2024-02-02 10:40:00|623|613.2|623.15|613.35|623.75|613.95|623|613.2|56
1706870700000|2024-02-02 10:45:00|623.1|613.3|624.87|615.07|624.91|615.11|623.1|613.3|113
1706871000000|2024-02-02 10:50:00|624.75|614.95|624.95|615.15|625.35|615.55|624.66|614.86|145
1706871300000|2024-02-02 10:55:00|624.97|615.17|624.84|615.04|625.2|615.4|624.71|614.91|141
1706871600000|2024-02-02 11:00:00|624.81|615.01|622.75|612.95|624.99|615.19|622.75|612.95|248
1706871900000|2024-02-02 11:05:00|622.51|612.71|622.55|612.75|623.25|613.45|622.04|612.24|247
1706872200000|2024-02-02 11:10:00|622.4|612.6|622.15|612.35|622.85|613.05|621.95|612.15|193
1706872500000|2024-02-02 11:15:00|622.17|612.37|621.95|612.15|622.3|612.5|621.7|611.9|197
1706872800000|2024-02-02 11:20:00|622|612.2|621.6|611.8|622.12|612.32|621.55|611.75|83
1706873100000|2024-02-02 11:25:00|621.55|611.75|622.1|612.3|622.45|612.65|621.05|611.25|222
1706873400000|2024-02-02 11:30:00|621.92|612.12|621.76|611.96|622.16|612.36|621.38|611.58|177
1706873700000|2024-02-02 11:35:00|621.72|611.92|621.55|611.75|621.72|611.92|621.51|611.71|31
1706874000000|2024-02-02 11:40:00|621.52|611.72|621.78|611.98|621.81|612.01|621|611.2|211
1706874300000|2024-02-02 11:45:00|621.8|612|621.87|612.07|622.15|612.35|621.68|611.88|219
1706874600000|2024-02-02 11:50:00|621.9|612.1|622.9|613.1|623|613.2|621.85|612.05|92
1706874900000|2024-02-02 11:55:00|623|613.2|624.85|615.05|624.95|615.15|622.84|613.04|107
1706875200000|2024-02-02 12:00:00|624.78|614.98|624.71|614.91|625.25|615.45|624.58|614.78|209
1706875500000|2024-02-02 12:05:00|624.72|614.92|624.55|614.75|625|615.2|623.82|614.02|210
1706875800000|2024-02-02 12:10:00|624.65|614.85|625.7|615.9|625.9|616.1|624.45|614.65|165
1706876100000|2024-02-02 12:15:00|625.63|615.83|625.75|615.95|626.05|616.25|625.61|615.81|219
1706876400000|2024-02-02 12:20:00|625.8|616|626.06|616.26|626.35|616.55|625.38|615.58|211
1706876700000|2024-02-02 12:25:00|626.05|616.25|626.27|616.47|626.85|617.05|626.03|616.23|164
1706877000000|2024-02-02 12:30:00|626.29|616.49|626.29|616.49|626.83|617.03|625.72|615.92|235
1706877300000|2024-02-02 12:35:00|626.3|616.5|625.75|615.95|626.43|616.63|625.75|615.95|192
1706877600000|2024-02-02 12:40:00|625.55|615.75|625.65|615.85|626.31|616.51|624.9|615.1|265
1706877900000|2024-02-02 12:45:00|625.63|615.83|625.05|615.25|625.7|615.9|625.05|615.25|258
1706878200000|2024-02-02 12:50:00|624.77|614.97|625.18|615.38|625.4|615.6|624.65|614.85|152
1706878500000|2024-02-02 12:55:00|625.23|615.43|625.95|616.15|626.2|616.4|625.23|615.43|140
1706878800000|2024-02-02 13:00:00|626.02|616.22|627.1|617.3|627.1|617.3|625.91|616.11|120
1706879100000|2024-02-02 13:05:00|626.95|617.15|627|617.2|627.35|617.55|626.85|617.05|157
1706879400000|2024-02-02 13:10:00|627.05|617.25|626.85|617.05|627.2|617.4|626.4|616.6|202
1706879700000|2024-02-02 13:15:00|626.8|617|627.08|617.28|627.25|617.45|626.2|616.4|184
1706880000000|2024-02-02 13:20:00|627.09|617.29|627.15|617.35|627.4|617.6|627.05|617.25|89
1706880300000|2024-02-02 13:25:00|627.19|617.39|628.2|618.4|628.2|618.4|627.15|617.35|34
1706880600000|2024-02-02 13:30:00|628.17|618.37|622.35|612.55|628.17|618.37|621.2|611.4|685
1706880900000|2024-02-02 13:35:00|622.3|612.5|621.33|611.53|622.35|612.55|620.38|610.58|449
1706881200000|2024-02-02 13:40:00|621.39|611.59|621.4|611.6|622.58|612.78|621.21|611.41|297
1706881500000|2024-02-02 13:45:00|621.45|611.65|620.5|610.7|621.95|612.15|619.7|609.9|625
1706881800000|2024-02-02 13:50:00|620.53|610.73|620.54|610.74|621.08|611.28|618.4|608.6|592
1706882100000|2024-02-02 13:55:00|620.55|610.75|621.15|611.35|621.2|611.4|619.58|609.78|563
1706882400000|2024-02-02 14:00:00|621.1|611.3|620.6|610.8|622.05|612.25|619.77|609.97|526
1706882700000|2024-02-02 14:05:00|620.35|610.55|622.4|612.6|622.5|612.7|620.35|610.55|332
1706883000000|2024-02-02 14:10:00|622.45|612.65|622.4|612.6|623.1|613.3|622.3|612.5|174
1706883300000|2024-02-02 14:15:00|622.44|612.64|622.1|612.3|622.9|613.1|621.35|611.55|453
1706883600000|2024-02-02 14:20:00|621.94|612.14|621.29|611.49|622.4|612.6|620.8|611|441
1706883900000|2024-02-02 14:25:00|621.45|611.65|621.24|611.44|621.5|611.7|620.54|610.74|247
1706884200000|2024-02-02 14:30:00|621.25|611.45|621.6|611.8|622.75|612.95|621.1|611.3|393
1706884500000|2024-02-02 14:35:00|621.75|611.95|622.1|612.3|622.25|612.45|621.35|611.55|330
1706884800000|2024-02-02 14:40:00|621.95|612.15|621.75|611.95|622.35|612.55|621.44|611.64|230
1706885100000|2024-02-02 14:45:00|621.73|611.93|622.79|612.99|623.35|613.55|621.7|611.9|268
1706885400000|2024-02-02 14:50:00|622.95|613.15|621.8|612|622.95|613.15|621.3|611.5|354
1706885700000|2024-02-02 14:55:00|621.84|612.04|621.88|612.08|622|612.2|621.45|611.65|252
1706886000000|2024-02-02 15:00:00|621.8|612|624.88|615.08|625.05|615.25|621.4|611.6|347
1706886300000|2024-02-02 15:05:00|625|615.2|624.9|615.1|625.6|615.8|624.65|614.85|421
1706886600000|2024-02-02 15:10:00|624.92|615.12|626.9|617.1|627.05|617.25|624.05|614.25|347
1706886900000|2024-02-02 15:15:00|627.05|617.25|628.28|618.48|628.55|618.75|626.35|616.55|287
1706887200000|2024-02-02 15:20:00|628.29|618.49|627.4|617.6|628.4|618.6|626.12|616.32|338
1706887500000|2024-02-02 15:25:00|627.29|617.49|627.95|618.15|628|618.2|627.01|617.21|276
1706887800000|2024-02-02 15:30:00|628|618.2|627.3|617.5|628.5|618.7|627.02|617.22|185
1706888100000|2024-02-02 15:35:00|627.35|617.55|627.92|618.12|627.97|618.17|626.85|617.05|257
1706888400000|2024-02-02 15:40:00|627.83|618.03|630.29|620.49|630.45|620.65|627.83|618.03|341
1706888700000|2024-02-02 15:45:00|630.45|620.65|629.41|619.61|630.45|620.65|629.12|619.32|390
1706889000000|2024-02-02 15:50:00|629.46|619.66|629.91|620.11|630.05|620.25|627.95|618.15|272
1706889300000|2024-02-02 15:55:00|629.87|620.07|629.36|619.56|630.3|620.5|628.43|618.63|393
1706889600000|2024-02-02 16:00:00|629.31|619.51|629.8|620|630.4|620.6|629.24|619.44|429
1706889900000|2024-02-02 16:05:00|629.85|620.05|629.12|619.32|630.5|620.7|628.61|618.81|400
1706890200000|2024-02-02 16:10:00|629.2|619.4|629.85|620.05|629.9|620.1|628.1|618.3|312
1706890500000|2024-02-02 16:15:00|629.9|620.1|629.47|619.67|630.05|620.25|629|619.2|427
1706890800000|2024-02-02 16:20:00|629.57|619.77|627.25|617.45|629.65|619.85|626.8|617|390
1706891100000|2024-02-02 16:25:00|627.2|617.4|626.36|616.56|627.22|617.42|626.05|616.25|376
1706891400000|2024-02-02 16:30:00|626.35|616.55|625.6|615.8|626.85|617.05|625.15|615.35|318
1706891700000|2024-02-02 16:35:00|625.62|615.82|625.63|615.83|626.65|616.85|625.32|615.52|251
1706892000000|2024-02-02 16:40:00|625.58|615.78|624.72|614.92|625.77|615.97|624.66|614.86|218
1706892300000|2024-02-02 16:45:00|624.67|614.87|624.81|615.01|625.21|615.41|623.77|613.97|320
1706892600000|2024-02-02 16:50:00|624.8|615|625.1|615.3|625.11|615.31|624.3|614.5|232
1706892900000|2024-02-02 16:55:00|625.09|615.29|624.85|615.05|625.3|615.5|624.65|614.85|220
1706893200000|2024-02-02 17:00:00|624.9|615.1|624.45|614.65|625|615.2|623.7|613.9|332
1706893500000|2024-02-02 17:05:00|624.6|614.8|624.18|614.38|625.06|615.26|624.1|614.3|181
1706893800000|2024-02-02 17:10:00|624.23|614.43|625.23|615.43|625.24|615.44|623.85|614.05|182
1706894100000|2024-02-02 17:15:00|625.19|615.39|623.25|613.45|625.19|615.39|623.1|613.3|218
1706894400000|2024-02-02 17:20:00|623.3|613.5|623.09|613.29|623.42|613.62|622.88|613.08|199
1706894700000|2024-02-02 17:25:00|623.14|613.34|622.3|612.5|623.16|613.36|621.98|612.18|115
1706895000000|2024-02-02 17:30:00|622.31|612.51|622.56|612.76|623.02|613.22|622.3|612.5|202
1706895300000|2024-02-02 17:35:00|622.51|612.71|621.35|611.55|623.02|613.22|621.3|611.5|181
1706895600000|2024-02-02 17:40:00|621.4|611.6|619|609.2|621.4|611.6|618.85|609.05|365
1706895900000|2024-02-02 17:45:00|618.94|609.14|619.28|609.48|619.4|609.6|617.7|607.9|597
1706896200000|2024-02-02 17:50:00|619.25|609.45|619.01|609.21|619.51|609.71|618.75|608.95|371
1706896500000|2024-02-02 17:55:00|619.05|609.25|618.51|608.71|619.35|609.55|617.9|608.1|375
1706896800000|2024-02-02 18:00:00|618.53|608.73|618.1|608.3|618.85|609.05|617.96|608.16|430
1706897100000|2024-02-02 18:05:00|618.12|608.32|617.63|607.83|618.13|608.33|616.54|606.74|383
1706897400000|2024-02-02 18:10:00|617.64|607.84|618.75|608.95|618.79|608.99|617.6|607.8|297
1706897700000|2024-02-02 18:15:00|618.73|608.93|617.12|607.32|618.85|609.05|617.04|607.24|296
1706898000000|2024-02-02 18:20:00|617.14|607.34|616.36|606.56|617.42|607.62|616.35|606.55|202
1706898300000|2024-02-02 18:25:00|616.35|606.55|615.21|605.41|616.38|606.58|615.13|605.33|196
1706898600000|2024-02-02 18:30:00|615.25|605.45|615.49|605.69|616.55|606.75|614.89|605.09|323
1706898900000|2024-02-02 18:35:00|615.47|605.67|615.23|605.43|615.7|605.9|614.85|605.05|255
1706899200000|2024-02-02 18:40:00|615.24|605.44|615.29|605.49|616.04|606.24|615.05|605.25|245
1706899500000|2024-02-02 18:45:00|615.3|605.5|614.9|605.1|615.5|605.7|614.85|605.05|296
1706899800000|2024-02-02 18:50:00|614.85|605.05|614.25|604.45|615.15|605.35|613.27|603.47|220
1706900100000|2024-02-02 18:55:00|614.28|604.48|614.04|604.24|614.42|604.62|613.73|603.93|143
1706900400000|2024-02-02 19:00:00|613.99|604.19|615.45|605.65|615.85|606.05|613.88|604.08|235
1706900700000|2024-02-02 19:05:00|615.5|605.7|615.34|605.54|615.73|605.93|615.16|605.36|176
1706901000000|2024-02-02 19:10:00|615.3|605.5|613.48|603.68|615.48|605.68|613.43|603.63|221
1706901300000|2024-02-02 19:15:00|613.5|603.7|613.12|603.32|613.61|603.81|612|602.2|164
1706901600000|2024-02-02 19:20:00|613.1|603.3|612.66|602.86|613.55|603.75|612.01|602.21|320
1706901900000|2024-02-02 19:25:00|612.69|602.89|612.87|603.07|613.26|603.46|612.55|602.75|139
1706902200000|2024-02-02 19:30:00|612.85|603.05|614.3|604.5|614.41|604.61|612.85|603.05|192
1706902500000|2024-02-02 19:35:00|614.2|604.4|614.16|604.36|614.48|604.68|613.09|603.29|191
1706902800000|2024-02-02 19:40:00|614.07|604.27|614.4|604.6|614.4|604.6|613.76|603.96|111
1706903100000|2024-02-02 19:45:00|614.29|604.49|615.21|605.41|615.28|605.48|614.23|604.43|96
1706903400000|2024-02-02 19:50:00|615.25|605.45|615.8|606|615.85|606.05|615.21|605.41|96
1706903700000|2024-02-02 19:55:00|615.75|605.95|616.45|606.65|616.45|606.65|615.55|605.75|71
1706904000000|2024-02-02 20:00:00|616.5|606.7|616.69|606.89|616.9|607.1|616.38|606.58|145
1706904300000|2024-02-02 20:05:00|616.68|606.88|615.35|605.55|616.89|607.09|615.13|605.33|278
1706904600000|2024-02-02 20:10:00|615.25|605.45|616.3|606.5|616.4|606.6|614.9|605.1|212
1706904900000|2024-02-02 20:15:00|616.32|606.52|616.32|606.52|616.37|606.57|615.76|605.96|196
1706905200000|2024-02-02 20:20:00|616.33|606.53|616.63|606.83|616.75|606.95|616.3|606.5|150
1706905500000|2024-02-02 20:25:00|616.64|606.84|617.4|607.6|617.58|607.78|616.35|606.55|172
1706905800000|2024-02-02 20:30:00|617.35|607.55|618.2|608.4|618.2|608.4|617.3|607.5|105
1706906100000|2024-02-02 20:35:00|618.15|608.35|617.9|608.1|618.15|608.35|617.52|607.72|147
1706906400000|2024-02-02 20:40:00|616.86|607.06|616.92|607.12|616.92|607.12|616.55|606.75|34
1706906700000|2024-02-02 20:45:00|616.87|607.07|617.05|607.25|617.65|607.85|616.87|607.07|131
1706907000000|2024-02-02 20:50:00|617.01|607.21|616.32|606.52|617.09|607.29|615.35|605.55|258
1706907300000|2024-02-02 20:55:00|616.3|606.5|616.22|606.42|616.86|607.06|615.75|605.95|218
1706907600000|2024-02-02 21:00:00|616.24|606.44|616.8|607|617.25|607.45|616.18|606.38|251
1706907900000|2024-02-02 21:05:00|616.79|606.99|616.77|606.97|617.1|607.3|616.65|606.85|177
1706908200000|2024-02-02 21:10:00|616.78|606.98|617.2|607.4|617.25|607.45|616.65|606.85|69
1706908500000|2024-02-02 21:15:00|617.21|607.41|617.27|607.47|617.35|607.55|617.2|607.4|49
1706908800000|2024-02-02 21:20:00|617.25|607.45|617.65|607.85|617.85|608.05|617.23|607.43|84
1706909100000|2024-02-02 21:25:00|617.51|607.71|617.21|607.41|617.62|607.82|617.14|607.34|111
1706909400000|2024-02-02 21:30:00|617.16|607.36|616.19|606.39|617.16|607.36|616.15|606.35|59
1706909700000|2024-02-02 21:35:00|616.17|606.37|615.7|605.9|616.75|606.95|615.7|605.9|84
1706910000000|2024-02-02 21:40:00|615.65|605.85|614.91|605.11|615.65|605.85|614.75|604.95|127
1706910300000|2024-02-02 21:45:00|614.96|605.16|615.2|605.4|615.7|605.9|614.47|604.67|184
1706910600000|2024-02-02 21:50:00|615.19|605.39|614.99|605.19|615.6|605.8|614.79|604.99|218
1706910900000|2024-02-02 21:55:00|615.01|605.21|615.17|605.37|615.42|605.62|615.01|605.21|126
1706947200000|2024-02-03 08:00:00|621.69|611.89|622.65|612.85|623.69|613.89|621.69|611.89|155
1706947500000|2024-02-03 08:05:00|622.62|612.82|622.42|612.62|623.7|613.9|622.25|612.45|106
1706947800000|2024-02-03 08:10:00|622.47|612.67|622.75|612.95|622.76|612.96|622.2|612.4|123
1706948100000|2024-02-03 08:15:00|622.76|612.96|623.47|613.67|623.66|613.86|622.75|612.95|84
1706948400000|2024-02-03 08:20:00|623.46|613.66|623.15|613.35|623.9|614.1|623.09|613.29|158
1706948700000|2024-02-03 08:25:00|623.14|613.34|623.25|613.45|623.67|613.87|623.14|613.34|161
1706949000000|2024-02-03 08:30:00|623.24|613.44|623.65|613.85|623.81|614.01|623.07|613.27|77
1706949300000|2024-02-03 08:35:00|623.53|613.73|624|614.2|624.2|614.4|623.48|613.68|69
1706949600000|2024-02-03 08:40:00|624.1|614.3|624.2|614.4|624.31|614.51|623.75|613.95|88
1706949900000|2024-02-03 08:45:00|624.25|614.45|623.55|613.75|624.46|614.66|623.45|613.65|184
1706950200000|2024-02-03 08:50:00|623.54|613.74|621.38|611.58|623.54|613.74|621.31|611.51|192
1706950500000|2024-02-03 08:55:00|621.4|611.6|621.75|611.95|621.87|612.07|621.03|611.23|238
1706950800000|2024-02-03 09:00:00|621.77|611.97|622.16|612.36|622.2|612.4|621.15|611.35|201
1706951100000|2024-02-03 09:05:00|622.12|612.32|622|612.2|622.16|612.36|621.85|612.05|145
1706951400000|2024-02-03 09:10:00|621.99|612.19|621.78|611.98|622.04|612.24|621.65|611.85|68
1706951700000|2024-02-03 09:15:00|621.82|612.02|622.17|612.37|622.19|612.39|621.82|612.02|90
1706952000000|2024-02-03 09:20:00|622.1|612.3|622.4|612.6|622.76|612.96|622.1|612.3|85
1706952300000|2024-02-03 09:25:00|622.42|612.62|622.5|612.7|622.7|612.9|621.84|612.04|110
1706952600000|2024-02-03 09:30:00|622.59|612.79|622.09|612.29|622.66|612.86|621.93|612.13|100
1706952900000|2024-02-03 09:35:00|622.01|612.21|621.47|611.67|622.23|612.43|621.37|611.57|138
1706953200000|2024-02-03 09:40:00|621.42|611.62|621.34|611.54|621.49|611.69|620.75|610.95|159
1706953500000|2024-02-03 09:45:00|621.25|611.45|621.82|612.02|621.89|612.09|621.1|611.3|89
1706953800000|2024-02-03 09:50:00|621.81|612.01|621.65|611.85|621.81|612.01|620.75|610.95|152
1706954100000|2024-02-03 09:55:00|621.68|611.88|621.72|611.92|621.72|611.92|621|611.2|89
1706954400000|2024-02-03 10:00:00|621.71|611.91|622.05|612.25|622.33|612.53|621.64|611.84|85
1706954700000|2024-02-03 10:05:00|622.04|612.24|621.5|611.7|622.05|612.25|621.5|611.7|32
1706955000000|2024-02-03 10:10:00|622.19|612.39|622.1|612.3|622.24|612.44|622.05|612.25|47
1706955300000|2024-02-03 10:15:00|622.12|612.32|622.59|612.79|622.59|612.79|622.04|612.24|78
1706955600000|2024-02-03 10:20:00|622.56|612.76|622.95|613.15|623.22|613.42|622.56|612.76|88
1706955900000|2024-02-03 10:25:00|622.98|613.18|623.34|613.54|623.34|613.54|622.9|613.1|69
1706956200000|2024-02-03 10:30:00|623.3|613.5|623|613.2|623.37|613.57|622.85|613.05|71
1706956500000|2024-02-03 10:35:00|623.02|613.22|622.62|612.82|623.02|613.22|622.42|612.62|75
1706956800000|2024-02-03 10:40:00|622.61|612.81|623.27|613.47|623.29|613.49|622.61|612.81|62
1706957100000|2024-02-03 10:45:00|623.24|613.44|623.4|613.6|623.57|613.77|623.14|613.34|85
1706957400000|2024-02-03 10:50:00|623.47|613.67|623.71|613.91|623.74|613.94|623.44|613.64|70
1706957700000|2024-02-03 10:55:00|623.69|613.89|623.71|613.91|623.73|613.93|623.57|613.77|66
1706958000000|2024-02-03 11:00:00|623.69|613.89|624.19|614.39|624.19|614.39|623.61|613.81|66
1706958300000|2024-02-03 11:05:00|624.18|614.38|623.9|614.1|624.18|614.38|623.59|613.79|69
1706958600000|2024-02-03 11:10:00|623.85|614.05|623.65|613.85|624.04|614.24|623.45|613.65|93
1706958900000|2024-02-03 11:15:00|623.7|613.9|623.7|613.9|624.02|614.22|623.55|613.75|169
1706959200000|2024-02-03 11:20:00|623.73|613.93|622.55|612.75|623.82|614.02|622.55|612.75|136
1706959500000|2024-02-03 11:25:00|622.54|612.74|621.95|612.15|622.62|612.82|621.83|612.03|125
1706959800000|2024-02-03 11:30:00|621.92|612.12|620.93|611.13|621.92|612.12|620.92|611.12|213
1706960100000|2024-02-03 11:35:00|620.9|611.1|620.45|610.65|620.92|611.12|620.42|610.62|97
1706960400000|2024-02-03 11:40:00|620.44|610.64|621.3|611.5|621.4|611.6|620.41|610.61|101
1706960700000|2024-02-03 11:45:00|621.25|611.45|621.04|611.24|621.31|611.51|620.66|610.86|69
1706961000000|2024-02-03 11:50:00|621|611.2|618.3|608.5|621.05|611.25|618.3|608.5|58
1706961300000|2024-02-03 11:55:00|618.33|608.53|618.15|608.35|618.49|608.69|617.38|607.58|216
1706961600000|2024-02-03 12:00:00|618.2|608.4|618.5|608.7|619.25|609.45|618.2|608.4|158
1706961900000|2024-02-03 12:05:00|618.48|608.68|618.53|608.73|618.57|608.77|617.82|608.02|191
1706962200000|2024-02-03 12:10:00|618.55|608.75|619.78|609.98|619.78|609.98|618.55|608.75|95
1706962500000|2024-02-03 12:15:00|619.8|610|620.48|610.68|620.48|610.68|619.55|609.75|100
1706962800000|2024-02-03 12:20:00|620.58|610.78|620.95|611.15|621.06|611.26|620.51|610.71|75
1706963100000|2024-02-03 12:25:00|620.97|611.17|620.85|611.05|620.98|611.18|620.85|611.05|21
1706963400000|2024-02-03 12:30:00|620.87|611.07|621.31|611.51|621.31|611.51|620.87|611.07|31
1706963700000|2024-02-03 12:35:00|621.3|611.5|621.07|611.27|621.32|611.52|621.03|611.23|34
1706964000000|2024-02-03 12:40:00|620.93|611.13|621.37|611.57|621.44|611.64|620.85|611.05|89
1706964300000|2024-02-03 12:45:00|621.35|611.55|621.33|611.53|621.6|611.8|621.25|611.45|43
1706964600000|2024-02-03 12:50:00|621.32|611.52|620.35|610.55|621.38|611.58|620.35|610.55|73
1706964900000|2024-02-03 12:55:00|620.4|610.6|619.85|610.05|620.45|610.65|619.85|610.05|141
1706965200000|2024-02-03 13:00:00|619.88|610.08|620.43|610.63|620.64|610.84|619.84|610.04|137
1706965500000|2024-02-03 13:05:00|620.4|610.6|619.43|609.63|620.4|610.6|619.27|609.47|81
1706965800000|2024-02-03 13:10:00|619.44|609.64|618.88|609.08|619.49|609.69|618.45|608.65|86
1706966100000|2024-02-03 13:15:00|618.87|609.07|618.26|608.46|618.87|609.07|618.25|608.45|109
1706966400000|2024-02-03 13:20:00|618.29|608.49|618.25|608.45|618.49|608.69|618.25|608.45|65
1706966700000|2024-02-03 13:25:00|618.26|608.46|617.99|608.19|618.32|608.52|617.86|608.06|68
1706967000000|2024-02-03 13:30:00|617.96|608.16|617.62|607.82|618.44|608.64|617.62|607.82|92
1706967300000|2024-02-03 13:35:00|617.57|607.77|617.07|607.27|617.89|608.09|617.05|607.25|144
1706967600000|2024-02-03 13:40:00|617.06|607.26|617.62|607.82|617.72|607.92|617.05|607.25|172
1706967900000|2024-02-03 13:45:00|617.61|607.81|618.16|608.36|618.16|608.36|617.55|607.75|85
1706968200000|2024-02-03 13:50:00|618.13|608.33|617.72|607.92|618.37|608.57|617.62|607.82|120
1706968500000|2024-02-03 13:55:00|617.67|607.87|618.09|608.29|618.22|608.42|617.67|607.87|103
1706968800000|2024-02-03 14:00:00|618.14|608.34|617.27|607.47|618.2|608.4|617.02|607.22|171
1706969100000|2024-02-03 14:05:00|617.26|607.46|616.3|606.5|617.26|607.46|616.29|606.49|129
1706969400000|2024-02-03 14:10:00|616.29|606.49|615.25|605.45|616.3|606.5|614.87|605.07|259
1706969700000|2024-02-03 14:15:00|615.22|605.42|615.27|605.47|615.73|605.93|614.85|605.05|163
1706970000000|2024-02-03 14:20:00|615.26|605.46|615.8|606|615.87|606.07|615.26|605.46|131
1706970300000|2024-02-03 14:25:00|615.81|606.01|616.07|606.27|616.08|606.28|615.58|605.78|69
1706970600000|2024-02-03 14:30:00|616.08|606.28|616.59|606.79|617.18|607.38|616.03|606.23|146
1706970900000|2024-02-03 14:35:00|616.61|606.81|615.87|606.07|616.9|607.1|615.87|606.07|105
1706971200000|2024-02-03 14:40:00|615.93|606.13|615.91|606.11|616|606.2|615.56|605.76|48
1706972100000|2024-02-03 14:55:00|615.05|605.25|615.03|605.23|615.05|605.25|615.01|605.21|8
1706972400000|2024-02-03 15:00:00|615.05|605.25|614.29|604.49|615.05|605.25|614.11|604.31|29
1706972700000|2024-02-03 15:05:00|612.17|602.37|612.24|602.44|612.24|602.44|608.7|594.94|85
1706973000000|2024-02-03 15:10:00|612.25|602.45|615.42|606.29|622.48|606.29|607.76|594.34|199
1706973300000|2024-02-03 15:15:00|615.18|606.24|614.98|605.18|616.17|606.98|613.17|603.94|349
1706973600000|2024-02-03 15:20:00|614.99|605.19|615.09|605.29|616.02|606.22|614.75|604.95|409
1706973900000|2024-02-03 15:25:00|615.1|605.3|615.74|605.94|616.37|608.17|614.9|605.13|310
1706974200000|2024-02-03 15:30:00|615.73|605.93|615.51|605.71|616.04|606.24|615.15|605.35|249
1706974500000|2024-02-03 15:35:00|615.47|605.67|615.82|606.02|615.97|606.17|615.34|605.54|308
1706974800000|2024-02-03 15:40:00|615.75|605.95|617.1|607.3|617.19|607.39|615.73|605.93|198
1706975100000|2024-02-03 15:45:00|617.11|607.31|616.69|606.89|617.14|607.34|616.36|606.56|240
1706975400000|2024-02-03 15:50:00|616.68|606.88|616.95|607.15|617.07|607.27|616.56|606.76|264
1706975700000|2024-02-03 15:55:00|616.87|607.07|617.21|607.41|617.24|607.44|616.61|606.81|196
1706976000000|2024-02-03 16:00:00|617.19|607.39|617.08|607.28|617.6|607.8|617|607.2|291
1706976300000|2024-02-03 16:05:00|617.07|607.27|617.28|607.48|617.51|607.71|616.86|607.06|280
1706976600000|2024-02-03 16:10:00|617.27|607.47|617.64|607.84|617.85|610.38|617.11|607.31|285
1706976900000|2024-02-03 16:15:00|617.63|607.83|617.76|607.96|617.98|608.18|617.58|607.78|283
1706977200000|2024-02-03 16:20:00|617.87|608.07|617.6|607.8|617.96|608.16|617.26|607.46|232
1706977500000|2024-02-03 16:25:00|617.59|607.79|617.97|608.17|618.04|608.24|617.49|607.69|269
1706977800000|2024-02-03 16:30:00|617.96|608.16|618.02|608.22|618.19|608.39|617.62|607.82|154
1706978100000|2024-02-03 16:35:00|618.01|608.21|617.5|607.7|618.01|608.21|617.44|607.64|252
1706978400000|2024-02-03 16:40:00|617.52|607.72|617.67|607.87|617.7|607.9|617.03|607.23|166
1706978700000|2024-02-03 16:45:00|617.7|607.9|617.15|607.35|617.7|607.9|617|607.2|191
1706979000000|2024-02-03 16:50:00|617.14|607.34|616.8|607|617.14|607.34|616.33|606.53|259
1706979300000|2024-02-03 16:55:00|616.79|606.99|616.95|607.15|617.4|607.6|616.77|606.97|179
1706979600000|2024-02-03 17:00:00|616.98|607.18|617.3|607.5|617.43|607.63|616.98|607.18|210
1706979900000|2024-02-03 17:05:00|617.31|607.51|617.78|607.98|617.92|608.12|617.19|607.39|179
1706980200000|2024-02-03 17:10:00|617.76|607.96|617.88|608.08|617.93|608.13|617.62|607.82|182
1706980500000|2024-02-03 17:15:00|617.86|608.06|617.83|608.03|618.1|608.3|617.65|607.85|136
1706980800000|2024-02-03 17:20:00|617.81|608.01|617.27|607.47|618.06|608.26|617.27|607.47|195
1706981100000|2024-02-03 17:25:00|617.29|607.49|616.93|607.13|617.38|607.58|616.84|607.04|244
1706981400000|2024-02-03 17:30:00|616.94|607.14|617.56|607.76|617.59|607.79|616.72|606.92|288
1706981700000|2024-02-03 17:35:00|617.59|607.79|617.53|607.73|617.62|607.82|617.37|607.57|187
1706982000000|2024-02-03 17:40:00|617.54|607.74|618.46|608.66|620|610.68|617.5|607.7|190
1706982300000|2024-02-03 17:45:00|618.47|608.67|619.35|609.55|620.09|611.64|618.41|608.61|298
1706982600000|2024-02-03 17:50:00|619.34|609.54|619.85|610.05|620.02|610.22|619.22|609.42|262
1706982900000|2024-02-03 17:55:00|619.84|610.04|618.74|608.94|619.92|610.12|618.51|608.71|276
1706983200000|2024-02-03 18:00:00|618.82|609.02|618.3|608.5|619.69|609.89|617.74|607.94|271
1706983500000|2024-02-03 18:05:00|618.29|608.49|618.92|609.12|619.11|609.31|617.75|607.95|249
1706983800000|2024-02-03 18:10:00|618.91|609.11|618.89|609.09|619.34|609.54|618.72|608.92|213
1706984100000|2024-02-03 18:15:00|618.87|609.07|618.19|608.39|619.23|609.43|617.87|608.07|325
1706984400000|2024-02-03 18:20:00|618.2|608.4|618.68|608.88|618.99|609.19|618.17|608.37|251
1706984700000|2024-02-03 18:25:00|618.64|608.84|619.45|609.65|619.5|609.7|618.64|608.84|125
1706985000000|2024-02-03 18:30:00|619.17|609.37|618.53|608.73|619.31|609.51|618.08|608.28|310
1706985300000|2024-02-03 18:35:00|618.51|608.71|617.6|607.8|618.67|608.87|617.35|607.55|230
1706985600000|2024-02-03 18:40:00|617.63|607.83|617.41|607.61|617.91|608.11|616.91|607.11|247
1706985900000|2024-02-03 18:45:00|617.4|607.6|617.72|607.92|618.04|608.24|617.21|607.41|256
1706986200000|2024-02-03 18:50:00|617.73|607.93|616.79|606.99|617.93|608.13|616.47|606.67|206
1706986500000|2024-02-03 18:55:00|616.77|606.97|617.27|607.47|617.55|607.75|616.56|606.76|165
1706986800000|2024-02-03 19:00:00|617.26|607.46|617.95|608.15|617.98|608.18|617.12|607.32|213
1706987100000|2024-02-03 19:05:00|617.15|607.35|617.49|607.69|618.09|608.29|617.15|607.35|122
1706987400000|2024-02-03 19:10:00|617.51|607.71|618.46|608.66|618.46|608.66|617.51|607.71|128
1706987700000|2024-02-03 19:15:00|618.34|608.54|617.68|607.88|618.78|608.98|617.63|607.83|274
1706988000000|2024-02-03 19:20:00|617.67|607.87|617.82|608.02|618.2|608.4|617.07|607.27|212
1706988300000|2024-02-03 19:25:00|617.83|608.03|617.24|607.44|618.07|608.27|616.96|607.16|240
1706988600000|2024-02-03 19:30:00|617.17|607.37|617.8|608|617.84|608.04|616.93|607.13|211
1706988900000|2024-02-03 19:35:00|617.84|608.04|618.35|608.55|618.6|608.8|617.68|607.88|130
1706989200000|2024-02-03 19:40:00|618.34|608.54|618.31|608.51|618.37|608.57|617.23|607.43|141
1706989500000|2024-02-03 19:45:00|618.33|608.53|617.55|607.75|618.42|608.62|617.24|607.44|264
1706989800000|2024-02-03 19:50:00|617.57|607.77|618.7|608.9|618.88|609.08|617.32|607.52|191
1706990100000|2024-02-03 19:55:00|618.71|608.91|618.97|609.17|619|609.2|618.24|608.44|155
1706990400000|2024-02-03 20:00:00|618.99|609.19|619.09|609.29|619.1|609.3|618.32|608.52|214
1706990700000|2024-02-03 20:05:00|619.07|609.27|617.95|608.15|619.09|609.29|617.9|608.1|295
1706991000000|2024-02-03 20:10:00|617.94|608.14|617.92|608.12|619.4|609.6|617.86|608.06|279
1706991300000|2024-02-03 20:15:00|617.93|608.13|618.26|608.46|618.35|608.55|617.74|607.94|257
1706991600000|2024-02-03 20:20:00|618.24|608.44|618.87|609.07|618.87|609.07|617.93|608.13|177
1706991900000|2024-02-03 20:25:00|618.86|609.06|619.34|609.54|619.5|609.7|618.81|609.01|192
1706992200000|2024-02-03 20:30:00|619.35|609.55|620.43|610.63|620.47|610.67|619.18|609.38|196
1706992500000|2024-02-03 20:35:00|620.44|610.64|620.1|610.3|620.68|610.88|620.07|610.27|206
1706992800000|2024-02-03 20:40:00|620.09|610.29|619.3|609.5|620.23|610.43|619.14|609.34|251
1706993100000|2024-02-03 20:45:00|619.27|609.47|619.09|609.29|619.61|609.81|619.02|609.22|209
1706993400000|2024-02-03 20:50:00|619.12|609.32|619.2|609.4|619.35|609.55|619.01|609.21|261
1706993700000|2024-02-03 20:55:00|619.18|609.38|619.23|609.43|619.24|609.44|619.09|609.29|131
1706994000000|2024-02-03 21:00:00|619.25|609.45|619.77|609.97|620.23|610.43|619.25|609.45|218
1706994300000|2024-02-03 21:05:00|619.78|609.98|619.48|609.68|619.81|610.01|619.12|609.32|163
1706994600000|2024-02-03 21:10:00|619.47|609.67|620.58|610.78|620.59|610.79|619.47|609.67|238
1706994900000|2024-02-03 21:15:00|620.53|610.73|620.43|610.63|620.63|610.83|620.35|610.55|224
1706995200000|2024-02-03 21:20:00|620.44|610.64|619.4|609.6|620.64|610.84|619.22|609.42|248
1706995500000|2024-02-03 21:25:00|619.39|609.59|619.07|609.27|619.41|609.61|618.29|608.49|288
1706995800000|2024-02-03 21:30:00|619.05|609.25|618.38|608.58|619.05|609.25|618.1|608.3|262
1706996100000|2024-02-03 21:35:00|618.37|608.57|617.26|607.46|618.73|608.93|617.26|607.46|284
1706996400000|2024-02-03 21:40:00|617.27|607.47|618.55|608.75|618.62|608.82|617.27|607.47|262
1706996700000|2024-02-03 21:45:00|618.59|608.79|617.78|607.98|618.59|608.79|617.67|607.87|294
1706997000000|2024-02-03 21:50:00|617.77|607.97|617.61|607.81|617.82|608.02|616.31|606.51|312
1706997300000|2024-02-03 21:55:00|617.6|607.8|616.86|607.06|618.16|608.36|616.82|607.02|261
1706997600000|2024-02-03 22:00:00|616.88|607.08|617.68|607.88|618.02|608.22|616.26|606.46|310
1706997900000|2024-02-03 22:05:00|617.67|607.87|617.86|608.06|618.18|608.38|617.61|607.81|260
1706998200000|2024-02-03 22:10:00|617.85|608.05|617.86|608.06|617.91|608.11|617.18|607.38|288
1706998500000|2024-02-03 22:15:00|617.87|608.07|617.72|607.92|618.2|608.4|617.72|607.92|260
1706998800000|2024-02-03 22:20:00|617.73|607.93|617.56|607.76|617.75|607.95|617.25|607.45|203
1706999100000|2024-02-03 22:25:00|617.59|607.79|617.28|607.48|617.65|607.85|616.3|606.5|214
1706999400000|2024-02-03 22:30:00|617.32|607.52|616.13|606.33|617.32|607.52|616.05|606.25|214
1706999700000|2024-02-03 22:35:00|616.16|606.36|616.01|606.21|616.16|606.36|615.95|606.15|141
1707000000000|2024-02-03 22:40:00|616.03|606.23|615.65|605.85|616.03|606.23|615.47|605.67|147
1707000300000|2024-02-03 22:45:00|615.7|605.9|615.31|605.51|616.53|606.73|615.31|605.51|39
1707000600000|2024-02-03 22:50:00|615.32|605.52|615.2|605.4|615.33|605.53|615.15|605.35|74
1707000900000|2024-02-03 22:55:00|615.22|605.42|614.82|605.02|615.26|605.46|614.65|604.85|117
1707001200000|2024-02-03 23:00:00|614.84|605.04|616.3|606.5|616.34|606.54|614.84|605.04|118
1707001500000|2024-02-03 23:05:00|616.29|606.49|617.17|607.37|617.26|607.46|615.94|606.14|384
1707001800000|2024-02-03 23:10:00|617.15|607.35|617.02|607.22|617.31|607.51|616.79|606.99|133
1707002100000|2024-02-03 23:15:00|617.04|607.24|615.89|606.09|617.13|607.33|615.65|605.85|238
1707002400000|2024-02-03 23:20:00|615.87|606.07|616.2|606.4|616.22|606.42|614.72|604.92|423
1707002700000|2024-02-03 23:25:00|616.19|606.39|615.6|605.8|616.46|606.66|615.38|605.58|283
1707003000000|2024-02-03 23:30:00|615.59|605.79|616.09|606.29|616.59|606.79|615.2|605.4|349
1707003300000|2024-02-03 23:35:00|616.08|606.28|614.89|605.09|616.32|606.52|614.87|605.07|283
1707003600000|2024-02-03 23:40:00|614.92|605.12|614.47|604.67|616.27|606.47|614.29|604.49|303
1707003900000|2024-02-03 23:45:00|614.48|604.68|616.09|606.29|616.09|606.29|614.12|604.32|278
1707004200000|2024-02-03 23:50:00|616.08|606.28|616.44|606.64|616.51|606.71|614.94|605.14|267
1707004500000|2024-02-03 23:55:00|616.45|606.65|615.51|605.71|616.49|606.69|615.48|605.68|283
1707004800000|2024-02-04 00:00:00|615.49|605.69|614.65|604.85|615.51|605.71|614.41|604.61|222
1707005100000|2024-02-04 00:05:00|614.66|604.86|614.64|604.84|614.86|605.06|613.13|603.33|294
1707005400000|2024-02-04 00:10:00|614.66|604.86|614.6|604.8|614.73|604.93|613.62|603.82|555
1707005700000|2024-02-04 00:15:00|614.59|604.79|614.94|605.14|615.89|606.09|614.59|604.79|388
1707006000000|2024-02-04 00:20:00|614.96|605.16|613.32|603.52|615.27|605.47|611.4|601.6|484
1707006300000|2024-02-04 00:25:00|613.34|603.54|613.85|604.05|614.66|604.86|613.25|603.45|494
1707006600000|2024-02-04 00:30:00|613.86|604.06|613.6|603.8|614.02|604.22|611.86|602.06|575
1707006900000|2024-02-04 00:35:00|613.61|603.81|612.95|603.15|614.2|604.4|612.15|602.35|441
1707007200000|2024-02-04 00:40:00|612.97|603.17|613.99|604.19|614.98|605.18|612.97|603.17|326
1707007500000|2024-02-04 00:45:00|615.15|605.35|614.47|604.67|615.24|605.44|614.23|604.43|369
1707007800000|2024-02-04 00:50:00|614.46|604.66|615.25|605.45|615.44|605.64|614.26|604.46|309
1707008100000|2024-02-04 00:55:00|615.27|605.47|615.75|605.95|615.96|606.16|615.2|605.4|213
1707008400000|2024-02-04 01:00:00|615.76|605.96|614.17|604.37|615.98|606.18|614.1|604.3|263
1707008700000|2024-02-04 01:05:00|614.15|604.35|615.04|605.24|615.15|605.35|613.46|603.66|190
1707009000000|2024-02-04 01:10:00|615.03|605.23|615.87|606.07|616.02|606.22|613.65|603.85|282
1707009300000|2024-02-04 01:15:00|615.83|606.03|616.72|606.92|616.73|606.93|615.79|605.99|208
1707009600000|2024-02-04 01:20:00|616.71|606.91|615.23|605.43|616.77|606.97|615|605.2|280
1707009900000|2024-02-04 01:25:00|615.25|605.45|616.58|606.78|616.73|606.93|615.19|605.39|184
1707010200000|2024-02-04 01:30:00|615.9|606.1|617.02|607.22|617.08|607.28|615.87|606.07|245
1707010500000|2024-02-04 01:35:00|617.06|607.26|617.22|607.42|617.48|607.68|616.98|607.18|189
1707010800000|2024-02-04 01:40:00|617.31|607.51|617.07|607.27|617.46|607.66|616.97|607.17|251
1707011100000|2024-02-04 01:45:00|617.05|607.25|617.44|607.64|617.47|607.67|616.96|607.16|207
1707011400000|2024-02-04 01:50:00|617.47|607.67|617.7|607.9|617.87|608.07|617.25|607.45|125
1707011700000|2024-02-04 01:55:00|617.23|607.43|617.84|608.04|617.92|608.12|617.23|607.43|146
1707012000000|2024-02-04 02:00:00|617.82|608.02|616.87|607.07|617.87|608.07|616.85|607.05|268
1707012300000|2024-02-04 02:05:00|616.86|607.06|617.08|607.28|617.28|607.48|616.72|606.92|418
1707012600000|2024-02-04 02:10:00|617.02|607.22|617|607.2|617.34|607.54|616.7|606.9|274
1707012900000|2024-02-04 02:15:00|617.02|607.22|618.26|608.46|618.4|608.6|616.91|607.11|278
1707013200000|2024-02-04 02:20:00|618.25|608.45|617.73|607.93|618.25|608.45|617.26|607.46|290
1707013500000|2024-02-04 02:25:00|617.74|607.94|617.28|607.48|618.01|608.21|616.85|607.05|201
1707013800000|2024-02-04 02:30:00|617.23|607.43|616.63|606.83|617.25|607.45|616.55|606.75|112
1707014100000|2024-02-04 02:35:00|616.62|606.82|616.72|606.92|617.27|607.47|616.62|606.82|189
1707014400000|2024-02-04 02:40:00|616.71|606.91|616.09|606.29|617.32|607.52|615.73|605.93|202
1707014700000|2024-02-04 02:45:00|616.12|606.32|617.2|607.4|617.2|607.4|615.68|605.88|217
1707015000000|2024-02-04 02:50:00|617.19|607.39|615.58|605.78|617.19|607.39|615.57|605.77|245
1707015300000|2024-02-04 02:55:00|615.57|605.77|616.81|607.01|616.81|607.01|615.57|605.77|209
1707015600000|2024-02-04 03:00:00|616.83|607.03|617.76|607.96|617.9|608.1|616.83|607.03|412
1707015900000|2024-02-04 03:05:00|617.77|607.97|617.87|608.07|618.08|608.28|617.4|607.6|480
1707016200000|2024-02-04 03:10:00|617.85|608.05|618.53|608.73|618.83|609.03|617.83|608.03|377
1707016500000|2024-02-04 03:15:00|618.62|608.82|618.35|608.55|618.69|608.89|618.11|608.31|191
1707016800000|2024-02-04 03:20:00|618.38|608.58|617.82|608.02|618.39|608.59|617.31|607.51|294
1707017100000|2024-02-04 03:25:00|617.72|607.92|617.71|607.91|618.27|608.47|617.54|607.74|179
1707017400000|2024-02-04 03:30:00|617.72|607.92|616.45|606.65|617.84|608.04|615.72|605.92|337
1707017700000|2024-02-04 03:35:00|616.42|606.62|617.69|607.89|618.32|608.52|616.34|606.54|428
1707018000000|2024-02-04 03:40:00|617.68|607.88|617.87|608.07|618.48|608.68|617.4|607.6|194
1707018300000|2024-02-04 03:45:00|617.77|607.97|617.73|607.93|618.17|608.37|616.5|606.7|217
1707018600000|2024-02-04 03:50:00|617.74|607.94|616.24|606.44|617.74|607.94|615.93|606.13|217
1707018900000|2024-02-04 03:55:00|616.25|606.45|618.26|608.46|618.26|608.46|616.08|606.28|111
1707019200000|2024-02-04 04:00:00|618.25|608.45|615.43|605.63|618.44|608.64|615.41|605.61|211
1707019500000|2024-02-04 04:05:00|615.42|605.62|614.99|605.19|615.47|605.67|614.81|605.01|236
1707019800000|2024-02-04 04:10:00|615.01|605.21|617.12|607.32|617.14|607.34|614.89|605.09|245
1707020100000|2024-02-04 04:15:00|616.95|607.15|614.73|604.93|617.49|607.69|614.73|604.93|259
1707020400000|2024-02-04 04:20:00|614.74|604.94|616.18|606.38|616.23|606.43|613.95|604.15|383
1707020700000|2024-02-04 04:25:00|616.19|606.39|612.89|603.09|616.19|606.39|612.26|602.46|381
1707021000000|2024-02-04 04:30:00|612.91|603.11|615.73|605.93|615.85|606.05|612.6|602.8|374
1707021300000|2024-02-04 04:35:00|615.72|605.92|614.97|605.17|615.87|606.07|614.42|604.62|246
1707021600000|2024-02-04 04:40:00|615|605.2|615.63|605.83|615.69|605.89|614.95|605.15|229
1707021900000|2024-02-04 04:45:00|615.64|605.84|615.56|605.76|615.71|605.91|615.22|605.42|238
1707022200000|2024-02-04 04:50:00|615.57|605.77|615.76|605.96|615.94|606.14|615.57|605.77|136
1707022500000|2024-02-04 04:55:00|615.79|605.99|614.48|604.68|615.9|606.1|614.38|604.58|255
1707022800000|2024-02-04 05:00:00|614.49|604.69|613.91|604.11|614.49|604.69|613.89|604.09|236
1707023100000|2024-02-04 05:05:00|613.89|604.09|614.4|604.6|614.53|604.73|613.65|603.85|194
1707023400000|2024-02-04 05:10:00|614.41|604.61|614.87|605.07|615.07|605.27|614.38|604.58|151
1707023700000|2024-02-04 05:15:00|614.85|605.05|614.47|604.67|614.94|605.14|613.37|603.57|309
1707024000000|2024-02-04 05:20:00|614.46|604.66|615.35|605.55|615.39|605.59|614.45|604.65|223
1707024300000|2024-02-04 05:25:00|615.38|605.58|615.11|605.31|615.38|605.58|614.97|605.17|201
1707024600000|2024-02-04 05:30:00|615.13|605.33|614.56|604.76|615.33|605.53|614.44|604.64|239
1707024900000|2024-02-04 05:35:00|614.55|604.75|614.59|604.79|614.77|604.97|614.41|604.61|224
1707025200000|2024-02-04 05:40:00|614.61|604.81|613.48|603.68|614.71|604.91|612.85|603.05|179
1707025500000|2024-02-04 05:45:00|613.51|603.71|613.57|603.77|613.72|603.92|613.05|603.25|196
1707025800000|2024-02-04 05:50:00|613.58|603.78|613.28|603.48|614.27|604.47|613.14|603.34|186
1707026100000|2024-02-04 05:55:00|613.3|603.5|614.04|604.24|614.39|604.59|612.78|602.98|172
1707026400000|2024-02-04 06:00:00|614.03|604.23|613.09|603.29|614.05|604.25|613.01|603.21|281
1707026700000|2024-02-04 06:05:00|613.08|603.28|613.88|604.08|614.02|604.22|613.08|603.28|194
1707027000000|2024-02-04 06:10:00|613.86|604.06|613.38|603.58|613.88|604.08|613.23|603.43|133
1707027300000|2024-02-04 06:15:00|613.39|603.59|611.74|601.94|613.39|603.59|611.53|601.73|284
1707027600000|2024-02-04 06:20:00|611.73|601.93|612.57|602.77|613.05|603.25|611.39|601.59|283
1707027900000|2024-02-04 06:25:00|612.58|602.78|609.86|600.06|612.7|602.9|609.83|600.03|412
1707028200000|2024-02-04 06:30:00|609.83|600.03|610.46|600.66|610.55|600.75|609|599.2|332
1707028500000|2024-02-04 06:35:00|610.47|600.67|610.43|600.63|610.98|601.18|610.08|600.28|244
1707028800000|2024-02-04 06:40:00|610.44|600.64|609.21|599.41|610.5|600.7|609.02|599.22|337
1707029100000|2024-02-04 06:45:00|609.19|599.39|609.16|599.36|609.26|599.46|608.71|598.91|193
1707029400000|2024-02-04 06:50:00|609.15|599.35|608.91|599.11|609.22|599.42|608.63|598.83|258
1707029700000|2024-02-04 06:55:00|608.85|599.05|610.53|600.73|611.06|601.26|608.84|599.04|217
1707030000000|2024-02-04 07:00:00|610.46|600.66|610.04|600.24|611.16|601.36|609.9|600.1|299
1707030300000|2024-02-04 07:05:00|610.05|600.25|610.52|600.72|610.52|600.72|610.03|600.23|207
1707030600000|2024-02-04 07:10:00|610.53|600.73|609.83|600.03|610.61|600.81|609.83|600.03|155
1707030900000|2024-02-04 07:15:00|609.86|600.06|608.56|598.76|610.08|600.28|608.42|598.62|252
1707031200000|2024-02-04 07:20:00|608.55|598.75|608.36|598.56|608.55|598.75|607.33|597.53|347
1707031500000|2024-02-04 07:25:00|608.37|598.57|608.37|598.57|608.7|598.9|608.2|598.4|193
1707031800000|2024-02-04 07:30:00|608.36|598.56|606.1|596.3|608.62|598.82|606.02|596.22|218
1707032100000|2024-02-04 07:35:00|606.12|596.32|607.62|597.82|607.65|597.85|605.69|595.89|346
1707032400000|2024-02-04 07:40:00|607.59|597.79|606.34|596.54|607.78|597.98|606.31|596.51|269
1707032700000|2024-02-04 07:45:00|606.39|596.59|607.27|597.47|607.27|597.47|606.24|596.44|187
1707033000000|2024-02-04 07:50:00|607.28|597.48|609.29|599.49|609.54|599.74|607.26|597.46|347
1707033300000|2024-02-04 07:55:00|609.3|599.5|609.55|599.75|609.63|599.83|608.83|599.03|244
1707033600000|2024-02-04 08:00:00|609.58|599.78|609.35|599.55|609.93|600.13|609.31|599.51|289
1707033900000|2024-02-04 08:05:00|609.34|599.54|608.13|598.33|609.57|599.77|608.07|598.27|235
1707034200000|2024-02-04 08:10:00|608.14|598.34|608.63|598.83|608.7|598.9|607.97|598.17|150
1707034500000|2024-02-04 08:15:00|608.65|598.85|610.12|600.32|612.08|602.85|608.62|598.82|143
1707034800000|2024-02-04 08:20:00|610.03|600.23|610.23|600.43|610.32|600.52|610.02|600.22|216
1707035100000|2024-02-04 08:25:00|610.26|600.46|610.34|600.54|610.36|600.56|609.55|599.75|236
1707035400000|2024-02-04 08:30:00|610.33|600.53|609.93|600.13|610.65|600.85|609.6|599.8|265
1707035700000|2024-02-04 08:35:00|609.9|600.1|609.03|599.23|609.93|600.13|608.69|598.89|152
1707036000000|2024-02-04 08:40:00|609.04|599.24|610.36|600.56|610.38|600.58|609.04|599.24|147
1707036300000|2024-02-04 08:45:00|610.38|600.58|609.8|600|610.54|600.74|609.69|599.89|170
1707036600000|2024-02-04 08:50:00|609.76|599.96|608.97|599.17|609.76|599.96|607.84|598.04|137
1707036900000|2024-02-04 08:55:00|608.96|599.16|608.96|599.16|609|599.2|608.47|598.67|114
1707037200000|2024-02-04 09:00:00|608.97|599.17|608.55|598.75|609.02|599.22|608.48|598.68|172
1707037500000|2024-02-04 09:05:00|608.57|598.77|607.81|598.01|608.57|598.77|607.81|598.01|258
1707037800000|2024-02-04 09:10:00|607.83|598.03|606|596.2|607.99|598.19|605.88|596.08|364
1707038100000|2024-02-04 09:15:00|606.01|596.21|607.24|597.44|607.29|597.49|606|596.2|343
1707038400000|2024-02-04 09:20:00|607.27|597.47|608.63|598.83|608.64|598.84|607.27|597.47|342
1707038700000|2024-02-04 09:25:00|608.62|598.82|609.41|599.61|609.55|599.75|608.4|598.6|271
1707039000000|2024-02-04 09:30:00|609.4|599.6|610.14|600.34|610.27|600.47|609.39|599.59|369
1707039300000|2024-02-04 09:35:00|610.09|600.29|609.84|600.04|610.29|600.49|609.57|599.77|330
1707039600000|2024-02-04 09:40:00|609.82|600.02|609.54|599.74|610.02|600.22|609.37|599.57|169
1707039900000|2024-02-04 09:45:00|609.55|599.75|610.1|600.3|610.23|600.43|609.5|599.7|251
1707040200000|2024-02-04 09:50:00|610.11|600.31|610.25|600.45|610.38|600.58|609.43|599.63|271
1707040500000|2024-02-04 09:55:00|610.26|600.46|609.39|599.59|610.26|600.46|609.3|599.5|182
1707040800000|2024-02-04 10:00:00|609.38|599.58|608.86|599.06|609.69|599.89|608.77|598.97|163
1707041100000|2024-02-04 10:05:00|608.91|599.11|609.08|599.28|609.37|599.57|608.81|599.01|268
1707041400000|2024-02-04 10:10:00|609.07|599.27|609.29|599.49|609.46|599.66|609.07|599.27|216
1707041700000|2024-02-04 10:15:00|609.3|599.5|608.92|599.12|609.41|599.61|608.87|599.07|196
1707042000000|2024-02-04 10:20:00|608.91|599.11|608.8|599|608.92|599.12|608.47|598.67|167
1707042300000|2024-02-04 10:25:00|608.79|598.99|608.98|599.18|609.22|599.42|607.86|598.06|105
1707042600000|2024-02-04 10:30:00|609|599.2|607.35|597.55|609|599.2|607.35|597.55|98
1707042900000|2024-02-04 10:35:00|607.32|597.52|607.66|597.86|608.13|598.33|606.86|597.06|77
1707043200000|2024-02-04 10:40:00|607.61|597.81|608.14|598.34|608.4|598.6|607.61|597.81|187
1707043500000|2024-02-04 10:45:00|608.16|598.36|607.5|597.7|608.23|598.43|607.42|597.62|165
1707043800000|2024-02-04 10:50:00|607.51|597.71|608.12|598.32|608.19|598.39|607.47|597.67|232
1707044100000|2024-02-04 10:55:00|608.1|598.3|607.17|597.37|608.35|598.55|607.17|597.37|140
1707044400000|2024-02-04 11:00:00|607.13|597.33|608.2|598.4|608.43|598.63|607.1|597.3|164
1707044700000|2024-02-04 11:05:00|608.22|598.42|608.38|598.58|608.46|598.66|607.9|598.1|214
1707045000000|2024-02-04 11:10:00|608.31|598.51|608.47|598.67|608.73|598.93|608.19|598.39|187
1707045300000|2024-02-04 11:15:00|608.48|598.68|608.53|598.73|608.92|599.12|608.38|598.58|232
1707045600000|2024-02-04 11:20:00|608.5|598.7|609.01|599.21|609.02|599.22|607.52|597.72|234
1707045900000|2024-02-04 11:25:00|608.99|599.19|609.16|599.36|609.27|599.47|608.72|598.92|182
1707046200000|2024-02-04 11:30:00|609.14|599.34|609.39|599.59|609.49|599.69|609.02|599.22|184
1707046500000|2024-02-04 11:35:00|609.38|599.58|610.2|600.4|610.25|600.45|609.35|599.55|158
1707046800000|2024-02-04 11:40:00|610.19|600.39|610.31|600.51|610.77|600.97|610.11|600.31|250
1707047100000|2024-02-04 11:45:00|610.33|600.53|609.94|600.14|610.33|600.53|609.29|599.49|253
1707047400000|2024-02-04 11:50:00|609.91|600.11|609.38|599.58|610.24|600.44|609.18|599.38|285
1707047700000|2024-02-04 11:55:00|609.37|599.57|609.45|599.65|609.57|599.77|609.09|599.29|258
1707048000000|2024-02-04 12:00:00|609.37|599.57|610.27|600.47|610.27|600.47|609.14|599.34|218
1707048300000|2024-02-04 12:05:00|610.28|600.48|610.02|600.22|610.44|600.64|609.22|599.42|196
1707048600000|2024-02-04 12:10:00|610.01|600.21|609.85|600.05|610.19|600.39|609.57|599.77|219
1707048900000|2024-02-04 12:15:00|609.87|600.07|609.6|599.8|609.88|600.08|609.11|599.31|186
1707049200000|2024-02-04 12:20:00|609.59|599.79|610.23|600.43|610.23|600.43|609.22|599.42|131
1707049500000|2024-02-04 12:25:00|610.2|600.4|610.35|600.55|610.44|600.64|609.72|599.92|266
1707049800000|2024-02-04 12:30:00|610.37|600.57|610.09|600.29|610.38|600.58|609.86|600.06|163
1707050100000|2024-02-04 12:35:00|610.13|600.33|610.92|601.12|611.12|601.32|610.09|600.29|170
1707050400000|2024-02-04 12:40:00|610.93|601.13|609.35|599.55|611.04|601.24|609.18|599.38|34
1707050700000|2024-02-04 12:45:00|609.4|599.6|608.85|599.05|609.45|599.65|608.49|598.69|53
1707051000000|2024-02-04 12:50:00|608.8|599|608.95|599.15|609.13|599.33|608.61|598.81|61
1707051300000|2024-02-04 12:55:00|609.05|599.25|609.06|599.26|609.49|599.69|608.35|598.55|126
1707051600000|2024-02-04 13:00:00|609.08|599.28|608.83|599.03|609.53|599.73|608.8|599|316
1707051900000|2024-02-04 13:05:00|608.85|599.05|609.05|599.25|609.72|599.92|608.85|599.05|212
1707052200000|2024-02-04 13:10:00|609.07|599.27|609.04|599.24|609.58|599.78|608.74|598.94|169
1707052500000|2024-02-04 13:15:00|609.02|599.22|609.16|599.36|609.33|599.53|608.86|599.06|127
1707052800000|2024-02-04 13:20:00|609.18|599.38|608.78|598.98|609.3|599.5|608.44|598.64|149
1707053100000|2024-02-04 13:25:00|608.75|598.95|609.53|599.73|609.58|599.78|608.68|598.88|110
1707053400000|2024-02-04 13:30:00|609.73|599.93|608.91|599.11|610.01|600.21|608.58|598.78|223
1707053700000|2024-02-04 13:35:00|608.92|599.12|608.65|598.85|608.99|599.19|608.35|598.55|183
1707054000000|2024-02-04 13:40:00|608.51|598.71|607.82|598.02|608.74|598.94|607.64|597.84|190
1707054300000|2024-02-04 13:45:00|607.8|598|606.55|596.75|608.15|598.35|606.55|596.75|193
1707054600000|2024-02-04 13:50:00|606.54|596.74|608.61|598.81|608.61|598.81|606.22|596.42|147
1707054900000|2024-02-04 13:55:00|607.96|598.16|607.67|597.87|608.17|598.37|607.52|597.72|223
1707055200000|2024-02-04 14:00:00|607.68|597.88|608.11|598.31|608.19|598.39|607.55|597.75|218
1707055500000|2024-02-04 14:05:00|608.1|598.3|608.5|598.7|608.5|598.7|607.86|598.06|201
1707055800000|2024-02-04 14:10:00|608.51|598.71|609.13|599.33|609.29|599.49|608.16|598.36|233
1707056100000|2024-02-04 14:15:00|609.14|599.34|608.74|598.94|609.31|599.51|608.53|598.73|221
1707056400000|2024-02-04 14:20:00|608.56|598.76|609.4|599.6|609.4|599.6|608.39|598.59|155
1707056700000|2024-02-04 14:25:00|609.43|599.63|609.66|599.86|609.86|600.06|609.03|599.23|103
1707057000000|2024-02-04 14:30:00|609.67|599.87|609.93|600.13|610.27|600.47|609.38|599.58|243
1707057300000|2024-02-04 14:35:00|609.89|600.09|609.34|599.54|610.02|600.22|609.19|599.39|197
1707057600000|2024-02-04 14:40:00|609.33|599.53|609.36|599.56|609.49|599.69|608.83|599.03|135
1707057900000|2024-02-04 14:45:00|609.35|599.55|608.32|598.52|609.36|599.56|608.05|598.25|357
1707058200000|2024-02-04 14:50:00|608.33|598.53|608.72|598.92|608.74|598.94|607.92|598.12|216
1707058500000|2024-02-04 14:55:00|608.73|598.93|608.63|598.83|608.8|599|608.24|598.44|180
1707058800000|2024-02-04 15:00:00|608.64|598.84|608.09|598.29|608.81|599.01|608.07|598.27|208
1707059100000|2024-02-04 15:05:00|608.1|598.3|609.33|599.53|609.33|599.53|608.09|598.29|225
1707059400000|2024-02-04 15:10:00|609.35|599.55|609.44|599.64|610.59|600.79|609.23|599.43|204
1707059700000|2024-02-04 15:15:00|609.42|599.62|609.36|599.56|609.62|599.82|609.28|599.48|230
1707060000000|2024-02-04 15:20:00|609.39|599.59|608.92|599.12|609.42|599.62|608.19|598.39|306
1707060300000|2024-02-04 15:25:00|608.94|599.14|609.04|599.24|609.45|599.65|608.82|599.02|233
1707060600000|2024-02-04 15:30:00|609.06|599.26|609.72|599.92|609.85|600.05|608.9|599.1|234
1707060900000|2024-02-04 15:35:00|609.75|599.95|610.2|600.4|610.33|600.53|609.6|599.8|219
1707061200000|2024-02-04 15:40:00|610.23|600.43|610.31|600.51|610.35|600.55|610.14|600.34|152
1707061500000|2024-02-04 15:45:00|610.3|600.5|610.03|600.23|610.31|600.51|608.82|599.02|228
1707061800000|2024-02-04 15:50:00|610.01|600.21|610.42|600.62|610.44|600.64|609.3|599.5|167
1707062100000|2024-02-04 15:55:00|610.4|600.6|610.43|600.63|610.67|600.87|610.34|600.54|198
1707062400000|2024-02-04 16:00:00|610.42|600.62|609.52|599.72|610.42|600.62|609.11|599.31|193
1707062700000|2024-02-04 16:05:00|609.51|599.71|609.4|599.6|610.66|600.86|609.2|599.4|220
1707063000000|2024-02-04 16:10:00|609.38|599.58|609.71|599.91|609.85|600.05|608.77|598.97|142
1707063300000|2024-02-04 16:15:00|609.75|599.95|609.76|599.96|610.03|600.23|609.32|599.52|244
1707063600000|2024-02-04 16:20:00|609.77|599.97|609.43|599.63|609.86|600.06|608.22|598.42|184
1707063900000|2024-02-04 16:25:00|609.41|599.61|609.01|599.21|609.67|599.87|608.86|599.06|174
1707064200000|2024-02-04 16:30:00|609|599.2|609.02|599.22|609.35|599.55|608.88|599.08|135
1707064500000|2024-02-04 16:35:00|609.03|599.23|609.48|599.68|609.7|599.9|609.03|599.23|196
1707064800000|2024-02-04 16:40:00|609.49|599.69|609.5|599.7|609.71|599.91|609.35|599.55|189
1707065100000|2024-02-04 16:45:00|609.49|599.69|609.51|599.71|609.66|599.86|609.15|599.35|221
1707065400000|2024-02-04 16:50:00|609.52|599.72|609.97|600.17|610.04|600.24|609.41|599.61|201
1707065700000|2024-02-04 16:55:00|609.92|600.12|609.96|600.16|610.07|600.27|609.85|600.05|92
1707066000000|2024-02-04 17:00:00|609.93|600.13|610.04|600.24|610.13|600.33|608.87|599.07|228
1707066300000|2024-02-04 17:05:00|610.02|600.22|610.39|600.59|610.57|600.77|609.96|600.16|282
1707066600000|2024-02-04 17:10:00|610.37|600.57|610.43|600.63|610.53|600.73|610.35|600.55|203
1707066900000|2024-02-04 17:15:00|610.44|600.64|609.48|599.68|610.89|601.09|609.44|599.64|235
1707067200000|2024-02-04 17:20:00|609.45|599.65|608.77|598.97|609.49|599.69|608.4|598.6|317
1707067500000|2024-02-04 17:25:00|608.78|598.98|609.11|599.31|609.46|599.66|608.78|598.98|274
1707067800000|2024-02-04 17:30:00|609.13|599.33|609.25|599.45|609.68|599.88|608.74|598.94|302
1707068100000|2024-02-04 17:35:00|609.23|599.43|609.01|599.21|609.67|599.87|608.92|599.12|260
1707068400000|2024-02-04 17:40:00|609|599.2|609.67|599.87|611.53|601.74|608.74|598.94|259
1707068700000|2024-02-04 17:45:00|609.66|599.86|610.32|600.52|610.43|600.63|609.46|599.66|318
1707069000000|2024-02-04 17:50:00|610.31|600.51|609.77|599.97|610.31|600.51|609.21|599.41|307
1707069300000|2024-02-04 17:55:00|609.78|599.98|609.55|599.75|610.22|600.42|609.01|599.21|304
1707069600000|2024-02-04 18:00:00|609.6|599.8|610.35|600.55|610.45|600.65|609.39|599.59|400
1707069900000|2024-02-04 18:05:00|610.36|600.56|610.46|600.66|610.61|600.81|610.24|600.44|241
1707070200000|2024-02-04 18:10:00|610.47|600.67|609.8|600|610.5|600.7|609.73|599.93|217
1707070500000|2024-02-04 18:15:00|609.82|600.02|609.47|599.67|609.93|600.13|608.9|599.1|379
1707070800000|2024-02-04 18:20:00|609.49|599.69|608.76|598.96|609.51|599.71|608.56|598.76|281
1707071100000|2024-02-04 18:25:00|608.77|598.97|608.63|598.83|608.8|599|608.26|598.46|345
1707071400000|2024-02-04 18:30:00|608.59|598.79|608.44|598.64|608.97|599.17|608.31|598.51|341
1707071700000|2024-02-04 18:35:00|608.43|598.63|607.93|598.13|608.49|598.69|607.48|597.68|355
1707072000000|2024-02-04 18:40:00|607.95|598.15|607.62|597.82|607.97|598.17|607.17|597.37|260
1707072300000|2024-02-04 18:45:00|607.63|597.83|606.55|596.75|607.63|597.83|606.54|596.74|293
1707072600000|2024-02-04 18:50:00|606.57|596.77|606.22|596.42|606.57|596.77|605.22|595.42|342
1707072900000|2024-02-04 18:55:00|606.23|596.43|607.04|597.24|607.12|597.32|606.08|596.28|198
1707073200000|2024-02-04 19:00:00|607.02|597.22|606.31|596.51|607.53|597.73|606.11|596.31|253
1707073500000|2024-02-04 19:05:00|606.3|596.5|602.67|592.87|606.32|596.52|601.11|591.31|588
1707073800000|2024-02-04 19:10:00|602.68|592.88|603.41|593.61|603.52|593.72|601.37|591.57|591
1707074100000|2024-02-04 19:15:00|603.42|593.62|603.57|593.77|604.34|594.54|603.3|593.5|308
1707074400000|2024-02-04 19:20:00|603.55|593.75|603.33|593.53|604.13|594.33|603.27|593.47|418
1707074700000|2024-02-04 19:25:00|603.31|593.51|604.12|594.32|604.12|594.32|603.27|593.47|429
1707075000000|2024-02-04 19:30:00|604.11|594.31|604.19|594.39|604.66|594.86|603.77|593.97|360
1707075300000|2024-02-04 19:35:00|604.18|594.38|605.01|595.21|606.48|596.68|604|594.2|257
1707075600000|2024-02-04 19:40:00|605.04|595.24|605.73|595.93|606.7|596.9|605.01|595.21|278
1707075900000|2024-02-04 19:45:00|605.71|595.91|604.59|594.79|605.71|595.91|604.59|594.79|303
1707076200000|2024-02-04 19:50:00|604.62|594.82|604.84|595.04|604.96|595.16|603.79|593.99|336
1707076500000|2024-02-04 19:55:00|604.83|595.03|605.3|595.5|605.43|595.63|604.78|594.98|261
1707076800000|2024-02-04 20:00:00|605.27|595.47|605.72|595.92|605.84|596.04|605.25|595.45|310
1707077100000|2024-02-04 20:05:00|605.75|595.95|605.73|595.93|606.19|596.39|605.69|595.89|228
1707077400000|2024-02-04 20:10:00|605.71|595.91|605.43|595.63|605.83|596.03|604.77|594.97|383
1707077700000|2024-02-04 20:15:00|605.44|595.64|604.91|595.11|605.49|595.69|603.92|594.12|327
1707078000000|2024-02-04 20:20:00|604.9|595.1|604.64|594.84|605.39|595.59|604.2|594.4|328
1707078300000|2024-02-04 20:25:00|604.66|594.86|603.9|594.1|604.71|594.91|602.91|593.11|390
1707078600000|2024-02-04 20:30:00|603.91|594.11|608.17|591.37|608.45|594.19|603.91|590.64|317
1707078900000|2024-02-04 20:35:00|608.18|591.38|609.73|592.93|609.73|592.93|608.17|591.37|320
1707079200000|2024-02-04 20:40:00|609.79|592.99|609.46|592.66|609.95|593.15|608.92|592.12|271
1707079500000|2024-02-04 20:45:00|609.49|592.69|610.11|593.31|610.38|593.58|609.19|592.39|308
1707079800000|2024-02-04 20:50:00|610.13|593.33|612.22|595.42|612.28|595.48|609.85|593.05|519
1707080100000|2024-02-04 20:55:00|612.23|595.43|611.54|594.74|612.46|595.66|611.19|594.39|338
1707080400000|2024-02-04 21:00:00|611.56|594.76|612.58|595.78|614|597.2|611.22|594.42|378
1707080700000|2024-02-04 21:05:00|612.6|595.8|612.6|595.8|612.61|595.81|611.78|594.98|221
1707081000000|2024-02-04 21:10:00|612.59|595.79|612.46|595.66|612.64|595.84|612.32|595.52|216
1707081300000|2024-02-04 21:15:00|612.45|595.65|612.36|595.56|612.48|595.68|611.69|594.89|227
1707081600000|2024-02-04 21:20:00|612.38|595.58|613.01|596.21|613.11|596.31|612.38|595.58|280
1707081900000|2024-02-04 21:25:00|613.02|596.22|612.71|595.91|613.02|596.22|612.27|595.47|192
1707082200000|2024-02-04 21:30:00|612.7|595.9|613.6|596.8|613.64|596.84|612.45|595.65|230
1707082500000|2024-02-04 21:35:00|613.58|596.78|613.6|596.8|613.97|597.17|613.53|596.73|128
1707082800000|2024-02-04 21:40:00|613.59|596.79|613.61|596.81|613.85|597.05|613.37|596.57|177
1707083100000|2024-02-04 21:45:00|613.63|596.83|610.02|600.22|613.71|600.23|610.02|596.57|136
1707083400000|2024-02-04 21:50:00|609.95|600.15|610.02|600.22|610.16|600.36|609.35|599.55|240
1707083700000|2024-02-04 21:55:00|610.07|600.27|610.09|600.29|610.45|600.65|609.67|599.87|126
1707084000000|2024-02-04 22:00:00|610.1|600.3|610.9|601.1|611.02|601.22|610.08|600.28|206
1707084300000|2024-02-04 22:05:00|610.85|601.05|609.93|600.13|610.9|601.1|609.6|599.8|269
1707084600000|2024-02-04 22:10:00|610|600.2|610.63|600.83|610.78|600.98|609.92|600.12|149
1707084900000|2024-02-04 22:15:00|610.65|600.85|610.86|601.06|611.04|601.24|610.65|600.85|119
1707085200000|2024-02-04 22:20:00|610.88|601.08|609.36|599.56|610.88|601.08|609.21|599.41|239
1707085500000|2024-02-04 22:25:00|609.34|599.54|607.96|598.16|609.34|599.54|607.05|597.25|344
1707085800000|2024-02-04 22:30:00|607.95|598.15|607.7|597.9|608.35|598.55|607|597.2|162
1707086100000|2024-02-04 22:35:00|607.68|597.88|603.42|593.62|607.68|597.88|601.2|591.4|242
1707086400000|2024-02-04 22:40:00|603.4|593.6|604.1|594.3|604.1|594.3|602.18|592.38|382
1707086700000|2024-02-04 22:45:00|604.15|594.35|605.69|595.89|605.69|595.89|604.15|594.35|174
1707087000000|2024-02-04 22:50:00|605.65|595.85|603.9|594.1|605.8|596|603.85|594.05|334
1707087300000|2024-02-04 22:55:00|603.95|594.15|604.3|594.5|604.35|594.55|603.55|593.75|181
1707087600000|2024-02-04 23:00:00|604.28|594.48|604.15|594.35|605.45|595.65|603.34|593.54|454
1707087900000|2024-02-04 23:05:00|604.17|594.37|603.15|593.35|604.95|595.15|602.95|593.15|547
1707088200000|2024-02-04 23:10:00|603.12|593.32|603.8|594|604.05|594.25|602.5|592.7|365
1707088500000|2024-02-04 23:15:00|603.75|593.95|602.58|592.78|603.85|594.05|601.9|592.1|366
1707088800000|2024-02-04 23:20:00|602.57|592.77|600.98|591.18|602.8|593|600.94|591.14|420
1707089100000|2024-02-04 23:25:00|600.93|591.13|602|592.2|602.65|592.85|600.9|591.1|349
1707089400000|2024-02-04 23:30:00|602.05|592.25|602.9|593.1|603.1|593.3|602|592.2|310
1707089700000|2024-02-04 23:35:00|602.87|593.07|603.23|593.43|603.47|593.67|602.5|592.7|337
1707090000000|2024-02-04 23:40:00|603.2|593.4|602.1|592.3|603.25|593.45|602|592.2|358
1707090300000|2024-02-04 23:45:00|602.05|592.25|602.86|593.06|603.35|593.55|602.05|592.25|402
1707090600000|2024-02-04 23:50:00|602.88|593.08|603.62|593.82|603.74|593.94|602.85|593.05|357
1707090900000|2024-02-04 23:55:00|603.65|593.85|602.8|593|603.65|593.85|602.45|592.65|331
1707091200000|2024-02-05 00:00:00|602.75|592.95|603.02|593.22|603.4|593.6|602.03|592.23|463
1707091500000|2024-02-05 00:05:00|602.95|593.15|604|594.2|604|594.2|602.85|593.05|332
1707091800000|2024-02-05 00:10:00|603.88|594.08|605.53|595.73|606|596.2|603.85|594.05|272
1707092100000|2024-02-05 00:15:00|605.5|595.7|602.53|592.73|605.55|595.75|602.48|592.68|511
1707092400000|2024-02-05 00:20:00|602.55|592.75|604.55|594.75|604.55|594.75|601.7|591.9|497
1707092700000|2024-02-05 00:25:00|604.5|594.7|605.13|595.33|605.45|595.65|604.2|594.4|330
1707093000000|2024-02-05 00:30:00|605.11|595.31|603.07|593.27|605.15|595.35|602.65|592.85|425
1707093300000|2024-02-05 00:35:00|603.06|593.26|602.42|592.62|603.1|593.3|601.6|591.8|515
1707093600000|2024-02-05 00:40:00|602.45|592.65|602.55|592.75|602.75|592.95|601.8|592|434
1707093900000|2024-02-05 00:45:00|602.65|592.85|601.97|592.17|602.65|592.85|601.33|591.53|475
1707094200000|2024-02-05 00:50:00|601.95|592.15|602.55|592.75|603.2|593.4|601.5|591.7|497
1707094500000|2024-02-05 00:55:00|602.5|592.7|602.27|592.47|603.2|593.4|602.2|592.4|423
1707094800000|2024-02-05 01:00:00|602.23|592.43|602.85|593.05|603.19|593.39|601.43|591.63|509
1707095100000|2024-02-05 01:05:00|602.83|593.03|598.53|588.73|603.09|593.29|598.35|588.55|659
1707095400000|2024-02-05 01:10:00|598.5|588.7|597.5|587.7|598.52|588.72|596.26|586.46|767
1707095700000|2024-02-05 01:15:00|597.53|587.73|598.77|588.97|600.2|590.4|597.5|587.7|668
1707096000000|2024-02-05 01:20:00|598.72|588.92|599.92|590.12|600.4|590.6|598.7|588.9|520
1707096300000|2024-02-05 01:25:00|599.9|590.1|600.21|590.41|600.55|590.75|599.25|589.45|549
1707096600000|2024-02-05 01:30:00|600.22|590.42|600.16|590.36|600.7|590.9|599.07|589.27|549
1707096900000|2024-02-05 01:35:00|600.17|590.37|601.15|591.35|601.25|591.45|600.15|590.35|612
1707097200000|2024-02-05 01:40:00|601.18|591.38|601.14|591.34|601.45|591.65|600.2|590.4|459
1707097500000|2024-02-05 01:45:00|601.16|591.36|600.06|590.26|601.55|591.75|599.93|590.13|387
1707097800000|2024-02-05 01:50:00|600.11|590.31|600.58|590.78|600.6|590.8|599.46|589.66|391
1707098100000|2024-02-05 01:55:00|600.61|590.81|601.1|591.3|601.35|591.55|600.5|590.7|307
1707098400000|2024-02-05 02:00:00|601.15|591.35|600.03|590.23|601.2|591.4|599.96|590.16|371
1707098700000|2024-02-05 02:05:00|600.15|590.35|600.64|590.84|600.94|591.14|599.8|590|415
1707099000000|2024-02-05 02:10:00|600.6|590.8|600.23|590.43|600.85|591.05|600.09|590.29|257
1707099300000|2024-02-05 02:15:00|600.2|590.4|598.86|589.06|600.35|590.55|598.78|588.98|351
1707099600000|2024-02-05 02:20:00|598.79|588.99|598.67|588.87|598.86|589.06|597.45|587.65|347
1707099900000|2024-02-05 02:25:00|598.72|588.92|599.23|589.43|599.7|589.9|598.5|588.7|169
1707100200000|2024-02-05 02:30:00|599.24|589.44|597.98|588.18|599.4|589.6|597.95|588.15|302
1707100500000|2024-02-05 02:35:00|597.99|588.19|598|588.2|599|589.2|597.6|587.8|321
1707100800000|2024-02-05 02:40:00|597.95|588.15|599.45|589.65|599.5|589.7|597.6|587.8|229
1707101100000|2024-02-05 02:45:00|599.4|589.6|599.65|589.85|600.05|590.25|599.08|589.28|139
1707101400000|2024-02-05 02:50:00|599.61|589.81|598.76|588.96|600.2|590.4|598.4|588.6|248
1707101700000|2024-02-05 02:55:00|598.74|588.94|598.79|588.99|599.02|589.22|598.32|588.52|374
1707102000000|2024-02-05 03:00:00|598.82|589.02|598.91|589.11|599.55|589.75|598.5|588.7|272
1707102300000|2024-02-05 03:05:00|598.9|589.1|599.12|589.32|599.76|589.96|598.65|588.85|343
1707102600000|2024-02-05 03:10:00|599.17|589.37|600.15|590.35|600.2|590.4|599.15|589.35|333
1707102900000|2024-02-05 03:15:00|600.2|590.4|600.25|590.45|600.8|591|599.81|590.01|357
1707103200000|2024-02-05 03:20:00|600.3|590.5|601.15|591.35|601.15|591.35|600.1|590.3|375
1707103500000|2024-02-05 03:25:00|601.2|591.4|600.25|590.45|601.2|591.4|600.15|590.35|112
1707103800000|2024-02-05 03:30:00|600.28|590.48|600.29|590.49|600.57|590.77|600|590.2|181
1707104100000|2024-02-05 03:35:00|600.27|590.47|600.05|590.25|600.6|590.8|600.02|590.22|157
1707104400000|2024-02-05 03:40:00|600.02|590.22|600.22|590.42|600.5|590.7|599.95|590.15|127
1707104700000|2024-02-05 03:45:00|600.26|590.46|600.48|590.68|600.9|591.1|600.15|590.35|212
1707105000000|2024-02-05 03:50:00|600.4|590.6|601.95|592.15|601.95|592.15|600.4|590.6|146
1707105300000|2024-02-05 03:55:00|601.81|592.01|602.29|592.49|602.85|593.05|601.69|591.89|230
1707105600000|2024-02-05 04:00:00|602.25|592.45|601.85|592.05|602.4|592.6|601|591.2|262
1707105900000|2024-02-05 04:05:00|601.6|591.8|602.05|592.25|602.45|592.65|601.55|591.75|162
1707106200000|2024-02-05 04:10:00|602.4|592.6|602.53|592.73|602.97|593.17|602.05|592.25|110
1707106500000|2024-02-05 04:15:00|602.58|592.78|603.53|593.73|603.53|593.73|602.58|592.78|207
1707106800000|2024-02-05 04:20:00|603.41|593.61|604|594.2|604.45|594.65|603.34|593.54|192
1707107100000|2024-02-05 04:25:00|603.8|594|603.6|593.8|604.18|594.38|603.15|593.35|195
1707107400000|2024-02-05 04:30:00|603.9|594.1|603.75|593.95|604.05|594.25|603.2|593.4|195
1707107700000|2024-02-05 04:35:00|603.84|594.04|603.95|594.15|604.05|594.25|603.1|593.3|178
1707108000000|2024-02-05 04:40:00|603.9|594.1|603.49|593.69|604.05|594.25|603.15|593.35|197
1707108300000|2024-02-05 04:45:00|603.45|593.65|603.8|594|604.15|594.35|603|593.2|203
1707108600000|2024-02-05 04:50:00|604.01|594.21|604.35|594.55|604.42|594.62|603.8|594|49
1707108900000|2024-02-05 04:55:00|604.41|594.61|603.55|593.75|604.41|594.61|603.5|593.7|62
1707109200000|2024-02-05 05:00:00|603.5|593.7|603.45|593.65|603.87|594.07|603.2|593.4|226
1707109500000|2024-02-05 05:05:00|603.55|593.75|602.77|592.97|603.55|593.75|602.44|592.64|219
1707109800000|2024-02-05 05:10:00|602.81|593.01|602.78|592.98|603.3|593.5|602.75|592.95|207
1707110100000|2024-02-05 05:15:00|602.8|593|602.91|593.11|603.04|593.24|602.58|592.78|131
1707110400000|2024-02-05 05:20:00|602.87|593.07|603.04|593.24|603.36|593.56|602.78|592.98|151
1707110700000|2024-02-05 05:25:00|603.06|593.26|602.85|593.05|603.21|593.41|602.81|593.01|76
1707111000000|2024-02-05 05:30:00|602.89|593.09|603.02|593.22|603.08|593.28|602.79|592.99|104
1707111300000|2024-02-05 05:35:00|602.97|593.17|603.21|593.41|603.45|593.65|602.97|593.17|62
1707111600000|2024-02-05 05:40:00|603.24|593.44|603.68|593.88|603.73|593.93|603.15|593.35|90
1707111900000|2024-02-05 05:45:00|603.69|593.89|604.09|594.29|604.65|594.85|603.69|593.89|144
1707112200000|2024-02-05 05:50:00|604.05|594.25|604.35|594.55|604.75|594.95|603.75|593.95|128
1707112500000|2024-02-05 05:55:00|604.4|594.6|604.61|594.81|604.85|595.05|604.1|594.3|68
1707112800000|2024-02-05 06:00:00|604.55|594.75|604.7|594.9|604.9|595.1|604.1|594.3|176
1707113100000|2024-02-05 06:05:00|604.73|594.93|606.05|596.25|606.25|596.45|604.65|594.85|115
1707113400000|2024-02-05 06:10:00|606.09|596.29|606|596.2|606.65|596.85|605.65|595.85|137
1707113700000|2024-02-05 06:15:00|606.06|596.26|605.8|596|606.7|596.9|605.6|595.8|162
1707114000000|2024-02-05 06:20:00|606.1|596.3|606.55|596.75|606.75|596.95|605.7|595.9|97
1707114300000|2024-02-05 06:25:00|606.6|596.8|606.35|596.55|606.7|596.9|606.08|596.28|140
1707114600000|2024-02-05 06:30:00|606.3|596.5|605.09|595.29|606.65|596.85|605.05|595.25|247
1707114900000|2024-02-05 06:35:00|605.05|595.25|605.35|595.55|606|596.2|604.85|595.05|196
1707115200000|2024-02-05 06:40:00|605.39|595.59|605.15|595.35|605.39|595.59|604.85|595.05|101
1707115500000|2024-02-05 06:45:00|605.21|595.41|605.15|595.35|605.58|595.78|605.1|595.3|92
1707115800000|2024-02-05 06:50:00|605.19|595.39|605.8|596|606.08|596.28|605.1|595.3|113
1707116100000|2024-02-05 06:55:00|605.85|596.05|606.35|596.55|607.15|597.35|605.85|596.05|45
1707116400000|2024-02-05 07:00:00|606.41|596.61|606.71|596.91|607.35|597.55|606.35|596.55|121
1707116700000|2024-02-05 07:05:00|606.65|596.85|606.3|596.5|606.71|596.91|605.9|596.1|219
1707117000000|2024-02-05 07:10:00|606.15|596.35|606.5|596.7|607.05|597.25|606.1|596.3|136
1707117300000|2024-02-05 07:15:00|606.65|596.85|606.2|596.4|607.05|597.25|605.8|596|183
1707117600000|2024-02-05 07:20:00|606.28|596.48|606.56|596.76|607.05|597.25|606.1|596.3|266
1707117900000|2024-02-05 07:25:00|606.5|596.7|607.25|597.45|607.65|597.85|606.4|596.6|192
1707118200000|2024-02-05 07:30:00|607.65|597.85|607.45|597.65|607.65|597.85|606.65|596.85|150
1707118500000|2024-02-05 07:35:00|607.2|597.4|608.1|598.3|608.2|598.4|606.85|597.05|326
1707118800000|2024-02-05 07:40:00|608.15|598.35|609|599.2|609.3|599.5|608.1|598.3|145
1707119100000|2024-02-05 07:45:00|609.3|599.5|610.22|600.42|610.3|600.5|608.6|598.8|226
1707119400000|2024-02-05 07:50:00|610.2|600.4|609.08|599.28|610.3|600.5|608.98|599.18|179
1707119700000|2024-02-05 07:55:00|609.22|599.42|608.8|599|609.35|599.55|608.44|598.64|274
1707120000000|2024-02-05 08:00:00|608.79|598.99|609.99|600.19|609.99|600.19|608.7|598.9|387
1707120300000|2024-02-05 08:05:00|609.76|599.96|610.85|601.05|611.35|601.55|609.2|599.4|362
1707120600000|2024-02-05 08:10:00|610.8|601|609.2|599.4|610.95|601.15|609.15|599.35|402
1707120900000|2024-02-05 08:15:00|609.29|599.49|609.28|599.48|610.4|600.6|609.1|599.3|328
1707121200000|2024-02-05 08:20:00|609.25|599.45|608.03|598.23|609.28|599.48|607.65|597.85|353
1707121500000|2024-02-05 08:25:00|607.96|598.16|608.15|598.35|608.71|598.91|607.96|598.16|305
1707121800000|2024-02-05 08:30:00|608.19|598.39|608.9|599.1|609.6|599.8|608.15|598.35|295
1707122100000|2024-02-05 08:35:00|608.85|599.05|609.4|599.6|609.55|599.75|608.4|598.6|234
1707122400000|2024-02-05 08:40:00|609.45|599.65|607.75|597.95|609.55|599.75|607.75|597.95|189
1707122700000|2024-02-05 08:45:00|607.82|598.02|608.58|598.78|609.1|599.3|607.75|597.95|304
1707123000000|2024-02-05 08:50:00|608.48|598.68|609.35|599.55|609.35|599.55|608.4|598.6|234
1707123300000|2024-02-05 08:55:00|609.05|599.25|609.65|599.85|609.66|599.86|608.8|599|211
1707123600000|2024-02-05 09:00:00|609.6|599.8|609.5|599.7|610.55|600.75|609.41|599.61|226
1707123900000|2024-02-05 09:05:00|609.7|599.9|609.34|599.54|610.15|600.35|608.9|599.1|253
1707124200000|2024-02-05 09:10:00|609.3|599.5|608.9|599.1|609.7|599.9|608.5|598.7|270
1707124500000|2024-02-05 09:15:00|608.98|599.18|609.5|599.7|609.5|599.7|608.65|598.85|191
1707124800000|2024-02-05 09:20:00|609.15|599.35|608.45|598.65|609.8|600|608.25|598.45|275
1707125100000|2024-02-05 09:25:00|608.54|598.74|608.15|598.35|608.75|598.95|607.85|598.05|143
1707125400000|2024-02-05 09:30:00|607.85|598.05|608.5|598.7|609.05|599.25|607.85|598.05|282
1707125700000|2024-02-05 09:35:00|608.2|598.4|607.6|597.8|608.68|598.88|607.3|597.5|220
1707126000000|2024-02-05 09:40:00|607.36|597.56|607.95|598.15|608.45|598.65|607.3|597.5|258
1707126300000|2024-02-05 09:45:00|607.94|598.14|607.35|597.55|608.09|598.29|607.2|597.4|231
1707126600000|2024-02-05 09:50:00|607.41|597.61|608.51|598.71|608.75|598.95|607.3|597.5|216
1707126900000|2024-02-05 09:55:00|608.45|598.65|610.15|600.35|610.45|600.65|608.35|598.55|171
1707127200000|2024-02-05 10:00:00|610.1|600.3|611.65|601.85|612|602.2|610.1|600.3|239
1707127500000|2024-02-05 10:05:00|611.7|601.9|612.65|602.85|613.2|603.4|611.7|601.9|345
1707127800000|2024-02-05 10:10:00|612.35|602.55|612.8|603|613.35|603.55|611.95|602.15|382
1707128100000|2024-02-05 10:15:00|613.04|603.24|613.35|603.55|613.42|603.62|612.6|602.8|230
1707128400000|2024-02-05 10:20:00|613.3|603.5|612.9|603.1|613.55|603.75|612.7|602.9|312
1707128700000|2024-02-05 10:25:00|612.94|603.14|612.95|603.15|613.3|603.5|612.2|602.4|316
1707129000000|2024-02-05 10:30:00|612.99|603.19|612.95|603.15|613.8|604|612.35|602.55|357
1707129300000|2024-02-05 10:35:00|612.88|603.08|612.45|602.65|613.05|603.25|611.8|602|329
1707129600000|2024-02-05 10:40:00|612.3|602.5|612.95|603.15|613.45|603.65|612.1|602.3|312
1707129900000|2024-02-05 10:45:00|613.3|603.5|612.44|602.64|613.3|603.5|612.25|602.45|205
1707130200000|2024-02-05 10:50:00|612.4|602.6|611.45|601.65|612.42|602.62|611.25|601.45|358
1707130500000|2024-02-05 10:55:00|611.3|601.5|611.79|601.99|612.3|602.5|611.3|601.5|245
1707130800000|2024-02-05 11:00:00|611.86|602.06|612.95|603.15|613.15|603.35|611.8|602|277
1707131100000|2024-02-05 11:05:00|613.15|603.35|612.1|602.3|613.15|603.35|611.55|601.75|304
1707131400000|2024-02-05 11:10:00|612.25|602.45|612.3|602.5|612.65|602.85|611.95|602.15|181
1707131700000|2024-02-05 11:15:00|612.34|602.54|612.13|602.33|612.85|603.05|611.95|602.15|229
1707132000000|2024-02-05 11:20:00|612.12|602.32|611.85|602.05|612.15|602.35|611.3|601.5|238
1707132300000|2024-02-05 11:25:00|611.93|602.13|611.7|601.9|612.42|602.62|611.55|601.75|214
1707132600000|2024-02-05 11:30:00|611.55|601.75|611.61|601.81|611.95|602.15|611.3|601.5|211
1707132900000|2024-02-05 11:35:00|611.55|601.75|611.6|601.8|612.14|602.34|611.45|601.65|255
1707133200000|2024-02-05 11:40:00|611.5|601.7|611.3|601.5|611.72|601.92|611.25|601.45|187
1707133500000|2024-02-05 11:45:00|611.25|601.45|610.25|600.45|611.25|601.45|610.1|600.3|139
1707133800000|2024-02-05 11:50:00|610.34|600.54|611.35|601.55|611.95|602.15|610.25|600.45|102
1707134100000|2024-02-05 11:55:00|611.45|601.65|612.3|602.5|612.4|602.6|611.45|601.65|37
1707134400000|2024-02-05 12:00:00|612.35|602.55|611.8|602|612.35|602.55|611.4|601.6|305
1707134700000|2024-02-05 12:05:00|611.65|601.85|611.48|601.68|612.28|602.48|611.2|601.4|187
1707135000000|2024-02-05 12:10:00|611.25|601.45|611.54|601.74|612.07|602.27|611.1|601.3|256
1707135300000|2024-02-05 12:15:00|611.61|601.81|611.45|601.65|612.05|602.25|611.3|601.5|286
1707135600000|2024-02-05 12:20:00|611.3|601.5|611.53|601.73|611.9|602.1|611.3|601.5|212
1707135900000|2024-02-05 12:25:00|611.4|601.6|609.79|599.99|611.72|601.92|609.55|599.75|303
1707136200000|2024-02-05 12:30:00|609.55|599.75|609.95|600.15|610.35|600.55|609.45|599.65|247
1707136500000|2024-02-05 12:35:00|610.1|600.3|610.15|600.35|610.6|600.8|610|600.2|132
1707136800000|2024-02-05 12:40:00|610.2|600.4|609.93|600.13|610.4|600.6|609.5|599.7|167
1707137100000|2024-02-05 12:45:00|610.15|600.35|609.65|599.85|610.2|600.4|609.4|599.6|307
1707137400000|2024-02-05 12:50:00|609.8|600|610.51|600.71|610.95|601.15|609.6|599.8|233
1707137700000|2024-02-05 12:55:00|610.54|600.74|610.15|600.35|610.65|600.85|609.8|600|198
1707138000000|2024-02-05 13:00:00|610|600.2|610.8|601|610.85|601.05|609.7|599.9|328
1707138300000|2024-02-05 13:05:00|610.55|600.75|610.45|600.65|611.2|601.4|610.3|600.5|325
1707138600000|2024-02-05 13:10:00|610.35|600.55|611.15|601.35|611.15|601.35|610.34|600.54|256
1707138900000|2024-02-05 13:15:00|611.17|601.37|611.4|601.6|611.7|601.9|610.95|601.15|260
1707139200000|2024-02-05 13:20:00|611.46|601.66|612.3|602.5|612.7|602.9|611.25|601.45|156
1707139500000|2024-02-05 13:25:00|612.2|602.4|611.9|602.1|612.6|602.8|611.85|602.05|245
1707139800000|2024-02-05 13:30:00|612.25|602.45|612.46|602.66|612.73|602.93|611.85|602.05|322
1707140100000|2024-02-05 13:35:00|612.48|602.68|613.17|603.37|614.25|604.45|612.41|602.61|255
1707140400000|2024-02-05 13:40:00|613.2|603.4|613.45|603.65|613.9|604.1|612.8|603|399
1707140700000|2024-02-05 13:45:00|613.51|603.71|613.15|603.35|614.65|604.85|613|603.2|229
1707141000000|2024-02-05 13:50:00|613.2|603.4|612.56|602.76|613.29|603.49|611.75|601.95|170
1707141300000|2024-02-05 13:55:00|612.75|602.95|612.3|602.5|613.2|603.4|611.75|601.95|302
1707141600000|2024-02-05 14:00:00|612.34|602.54|613.15|603.35|613.45|603.65|612.3|602.5|165
1707141900000|2024-02-05 14:05:00|613.2|603.4|613.6|603.8|613.6|603.8|612.8|603|156
1707142200000|2024-02-05 14:10:00|613.34|603.54|612.5|602.7|613.7|603.9|612.45|602.65|73
1707142500000|2024-02-05 14:15:00|612.55|602.75|612.95|603.15|613.1|603.3|612.45|602.65|85
1707142800000|2024-02-05 14:20:00|612.9|603.1|611.65|601.85|612.9|603.1|611.25|601.45|406
1707143100000|2024-02-05 14:25:00|611.6|601.8|612.01|602.21|612.4|602.6|611.45|601.65|303
1707143400000|2024-02-05 14:30:00|611.91|602.11|612.09|602.29|612.5|602.7|611.35|601.55|405
1707143700000|2024-02-05 14:35:00|612.13|602.33|610.8|601|612.52|602.72|610.8|601|453
1707144000000|2024-02-05 14:40:00|611|601.2|610.84|601.04|611|601.2|609.85|600.05|361
1707144300000|2024-02-05 14:45:00|610.81|601.01|609.9|600.1|611.1|601.3|609.8|600|309
1707144600000|2024-02-05 14:50:00|609.94|600.14|609.19|599.39|609.94|600.14|609|599.2|412
1707144900000|2024-02-05 14:55:00|609.21|599.41|609.31|599.51|609.5|599.7|608.74|598.94|373
1707145200000|2024-02-05 15:00:00|609.3|599.5|607.68|597.88|609.5|599.7|606.67|596.87|507
1707145500000|2024-02-05 15:05:00|607.73|597.93|608.68|598.88|609.31|599.51|607.35|597.55|555
1707145800000|2024-02-05 15:10:00|608.9|599.1|608.4|598.6|609.4|599.6|607.92|598.12|498
1707146100000|2024-02-05 15:15:00|608.37|598.57|605.55|595.75|608.68|598.88|605.38|595.58|609
1707146400000|2024-02-05 15:20:00|605.6|595.8|606.6|596.8|607.27|597.47|605.1|595.3|592
1707146700000|2024-02-05 15:25:00|606.58|596.78|606.12|596.32|607.5|597.7|605.85|596.05|489
1707147000000|2024-02-05 15:30:00|605.92|596.12|607.23|597.43|607.65|597.85|605.4|595.6|529
1707147300000|2024-02-05 15:35:00|607.21|597.41|605.97|596.17|607.23|597.43|605.9|596.1|368
1707147600000|2024-02-05 15:40:00|605.9|596.1|605|595.2|606.15|596.35|604.61|594.81|465
1707147900000|2024-02-05 15:45:00|604.99|595.19|606.21|596.41|606.75|596.95|604.55|594.75|438
1707148200000|2024-02-05 15:50:00|606.19|596.39|605.51|595.71|606.37|596.57|604.63|594.83|464
1707148500000|2024-02-05 15:55:00|605.52|595.72|605.25|595.45|605.52|595.72|604.45|594.65|381
1707148800000|2024-02-05 16:00:00|605.23|595.43|605.29|595.49|606.25|596.45|604.79|594.99|562
1707149100000|2024-02-05 16:05:00|605.19|595.39|605.3|595.5|605.35|595.55|603.48|593.68|389
1707149400000|2024-02-05 16:10:00|605.29|595.49|605.14|595.34|605.73|595.93|604.44|594.64|324
1707149700000|2024-02-05 16:15:00|605.15|595.35|605.75|595.95|606.6|596.8|605.09|595.29|354
1707150000000|2024-02-05 16:20:00|605.73|595.93|604.93|595.13|605.85|596.05|604.73|594.93|331
1707150300000|2024-02-05 16:25:00|604.95|595.15|604.02|594.22|604.95|595.15|603.29|593.49|334
1707150600000|2024-02-05 16:30:00|604.1|594.3|605.1|595.3|605.54|595.74|604|594.2|479
1707150900000|2024-02-05 16:35:00|605.07|595.27|605.1|595.3|605.27|595.47|604.5|594.7|414
1707151200000|2024-02-05 16:40:00|605.23|595.43|604.85|595.05|605.25|595.45|604.59|594.79|376
1707151500000|2024-02-05 16:45:00|604.86|595.06|606.1|596.3|606.12|596.32|604.86|595.06|306
1707151800000|2024-02-05 16:50:00|605.98|596.18|605.55|595.75|606.15|596.35|604.9|595.1|378
1707152100000|2024-02-05 16:55:00|605.57|595.77|606.31|596.51|606.38|596.58|605.4|595.6|257
1707152400000|2024-02-05 17:00:00|606.28|596.48|605.82|596.02|606.55|596.75|605.8|596|221
1707152700000|2024-02-05 17:05:00|605.77|595.97|606.22|596.42|606.53|596.73|605.55|595.75|309
1707153000000|2024-02-05 17:10:00|606.25|596.45|606.93|597.13|606.98|597.18|605.75|595.95|208
1707153300000|2024-02-05 17:15:00|606.95|597.15|605.55|595.75|606.98|597.18|604.75|594.95|194
1707153600000|2024-02-05 17:20:00|605.9|596.1|605.6|595.8|605.95|596.15|604.9|595.1|266
1707153900000|2024-02-05 17:25:00|605.58|595.78|605.64|595.84|606.03|596.23|605.2|595.4|233
1707154200000|2024-02-05 17:30:00|605.7|595.9|606.47|596.67|606.6|596.8|605.55|595.75|281
1707154500000|2024-02-05 17:35:00|606.54|596.74|606.3|596.5|608.26|598.46|606.02|596.22|360
1707154800000|2024-02-05 17:40:00|606.29|596.49|607.43|597.63|607.5|597.7|606.26|596.46|255
1707155100000|2024-02-05 17:45:00|607.45|597.65|605.04|595.24|607.45|597.65|605.04|595.24|268
1707155400000|2024-02-05 17:50:00|605.17|595.37|606.98|597.18|609.25|599.45|603.85|594.05|248
1707155700000|2024-02-05 17:55:00|607.78|597.98|603.83|594.03|607.85|598.05|603.5|593.7|259
1707156000000|2024-02-05 18:00:00|603.8|594|606.24|596.44|608.75|598.95|603.65|593.85|295
1707156300000|2024-02-05 18:05:00|606.21|596.41|604.44|594.64|606.85|597.05|603.43|593.63|375
1707156600000|2024-02-05 18:10:00|604.43|594.63|603.49|593.69|604.65|594.85|603.49|593.69|296
1707156900000|2024-02-05 18:15:00|603.9|594.1|602.99|593.19|603.93|594.13|602.65|592.85|292
1707157200000|2024-02-05 18:20:00|602.9|593.1|602.9|593.1|603.35|593.55|602.65|592.85|154
1707157500000|2024-02-05 18:25:00|603.05|593.25|603.39|593.59|603.43|593.63|602.85|593.05|173
1707157800000|2024-02-05 18:30:00|603.34|593.54|603.6|593.8|606.55|596.75|603.3|593.5|278
1707158100000|2024-02-05 18:35:00|603.66|593.86|603.81|594.01|604.13|594.33|602.75|592.95|247
1707158400000|2024-02-05 18:40:00|603.75|593.95|604|594.2|604.6|594.8|603.7|593.9|174
1707158700000|2024-02-05 18:45:00|603.94|594.14|604.35|594.55|605.51|595.71|603.91|594.11|194
1707159000000|2024-02-05 18:50:00|604.47|594.67|605.03|595.23|608.15|598.35|604.35|594.55|226
1707159300000|2024-02-05 18:55:00|605.11|595.31|606.35|596.55|606.43|596.63|604.93|595.13|226
1707159600000|2024-02-05 19:00:00|606.4|596.6|606.57|596.77|606.7|596.9|605.58|595.78|190
1707159900000|2024-02-05 19:05:00|606.62|596.82|606.64|596.84|606.92|597.12|606.05|596.25|205
1707160200000|2024-02-05 19:10:00|606.65|596.85|606.48|596.68|607.07|597.27|606.38|596.58|136
1707160500000|2024-02-05 19:15:00|606.62|596.82|607.85|598.05|607.9|598.1|606.45|596.65|172
1707160800000|2024-02-05 19:20:00|607.65|597.85|608.34|598.54|609.28|599.48|607.55|597.75|248
1707161100000|2024-02-05 19:25:00|608.37|598.57|607.62|597.82|608.53|598.73|607.4|597.6|188
1707161400000|2024-02-05 19:30:00|607.64|597.84|607.02|597.22|608.27|598.47|606.93|597.13|236
1707161700000|2024-02-05 19:35:00|606.99|597.19|606.1|596.3|607.11|597.31|605.45|595.65|235
1707162000000|2024-02-05 19:40:00|605.75|595.95|605.6|595.8|606.1|596.3|605.4|595.6|147
1707162300000|2024-02-05 19:45:00|605.59|595.79|605.19|595.39|607.26|597.46|605.12|595.32|252
1707162600000|2024-02-05 19:50:00|605.3|595.5|604.82|595.02|606.37|596.57|604.62|594.82|176
1707162900000|2024-02-05 19:55:00|604.88|595.08|604.1|594.3|604.93|595.13|604.05|594.25|110
1707163200000|2024-02-05 20:00:00|604.39|594.59|603.89|594.09|604.85|595.05|603.7|593.9|198
1707163500000|2024-02-05 20:05:00|604.1|594.3|602.48|592.68|604.1|594.3|602.4|592.6|164
1707163800000|2024-02-05 20:10:00|602.4|592.6|601.65|591.85|602.85|593.05|601.65|591.85|168
1707164100000|2024-02-05 20:15:00|601.79|591.99|602.04|592.24|602.85|593.05|601.5|591.7|207
1707164400000|2024-02-05 20:20:00|601.98|592.18|600.2|590.4|602.3|592.5|599.25|589.45|342
1707164700000|2024-02-05 20:25:00|600.15|590.35|601.05|591.25|601.53|591.73|600.15|590.35|329
1707165000000|2024-02-05 20:30:00|601.04|591.24|602.18|592.38|604.74|594.94|600.65|590.85|336
1707165300000|2024-02-05 20:35:00|602.2|592.4|602.31|592.51|602.8|593|601.79|591.99|203
1707165600000|2024-02-05 20:40:00|602.29|592.49|602.14|592.34|603.28|593.48|601.9|592.1|113
1707165900000|2024-02-05 20:45:00|601.95|592.15|601.75|591.95|602.3|592.5|601.5|591.7|222
1707166200000|2024-02-05 20:50:00|601.84|592.04|602.14|592.34|602.95|593.15|601.75|591.95|287
1707166500000|2024-02-05 20:55:00|602.17|592.37|601.26|591.46|602.45|592.65|600.59|590.79|263
1707166800000|2024-02-05 21:00:00|601.5|591.7|600.98|591.18|601.5|591.7|599.95|590.15|320
1707167100000|2024-02-05 21:05:00|601|591.2|600.15|590.35|601|591.2|600.15|590.35|118
1707167400000|2024-02-05 21:10:00|600.11|590.31|598.84|589.04|600.13|590.33|598.6|588.8|171
1707167700000|2024-02-05 21:15:00|598.83|589.03|599|589.2|600.03|590.23|598.75|588.95|187
1707168000000|2024-02-05 21:20:00|599.06|589.26|598.04|588.24|599.2|589.4|597.64|587.84|164
1707168300000|2024-02-05 21:25:00|597.95|588.15|598.85|589.05|602.79|592.99|597.95|588.15|127
1707168600000|2024-02-05 21:30:00|598.78|588.98|599.05|589.25|605.2|595.4|598.78|588.98|144
1707168900000|2024-02-05 21:35:00|598.7|588.9|598.5|588.7|598.7|588.9|597.7|587.9|141
1707169200000|2024-02-05 21:40:00|598.47|588.67|599.35|589.55|599.82|590.02|598.25|588.45|225
1707169500000|2024-02-05 21:45:00|599.43|589.63|598.39|588.59|599.54|589.74|598.18|588.38|155
1707169800000|2024-02-05 21:50:00|598.32|588.52|598.75|588.95|598.82|589.02|598.1|588.3|131
1707170100000|2024-02-05 21:55:00|598.71|588.91|599.97|590.17|600.04|590.24|598.51|588.71|69
1707170400000|2024-02-05 22:00:00|599.98|590.18|599.39|589.59|600|590.2|597.8|588|102
1707170700000|2024-02-05 22:05:00|599.46|589.66|599.01|589.21|600.08|590.28|598.7|588.9|69
1707171000000|2024-02-05 22:10:00|599.02|589.22|599.98|590.18|599.99|590.19|598.94|589.14|43
1707171300000|2024-02-05 22:15:00|600.3|590.5|600.2|590.4|600.4|590.6|600|590.2|19
1707171600000|2024-02-05 22:20:00|603.62|593.82|603.52|593.72|603.67|593.87|603.52|593.72|8
1707171900000|2024-02-05 22:25:00|603.53|593.73|600.34|590.54|603.57|593.77|600.28|590.48|9
1707172200000|2024-02-05 22:30:00|600.35|590.55|600.47|590.67|601.71|591.91|599.69|589.89|135
1707172500000|2024-02-05 22:35:00|600.49|590.69|600.2|590.4|600.99|591.19|600.2|590.4|34
1707172800000|2024-02-05 22:40:00|600.68|590.88|601.03|591.23|601.03|591.23|600.66|590.86|16
1707173100000|2024-02-05 22:45:00|601.05|591.25|601.06|591.26|601.06|591.26|601.05|591.25|2
1707173400000|2024-02-05 22:50:00|600.67|590.87|604.54|594.74|604.55|594.75|600.66|590.86|37
1707173700000|2024-02-05 22:55:00|604.53|594.73|601.27|591.47|604.53|594.73|601.27|591.47|5
1707174600000|2024-02-05 23:10:00|601.65|591.85|601.65|591.85|601.65|591.85|601.65|591.85|1
1707174900000|2024-02-05 23:15:00|601.67|591.87|603.72|593.92|603.74|593.94|601.67|591.87|119
1707175200000|2024-02-05 23:20:00|603.37|593.57|604.08|594.28|604.25|594.45|603.28|593.48|115
1707175500000|2024-02-05 23:25:00|604.02|594.22|603.99|594.19|604.32|594.52|603.83|594.03|84
1707175800000|2024-02-05 23:30:00|603.96|594.16|605.1|595.3|605.14|595.34|603.85|594.05|95
1707176100000|2024-02-05 23:35:00|604.79|594.99|604.45|594.65|605.1|595.3|604.38|594.58|73
1707176400000|2024-02-05 23:40:00|604.62|594.82|604.65|594.85|605.05|595.25|604.43|594.63|31
1707176700000|2024-02-05 23:45:00|604.72|594.92|605.17|595.37|605.5|595.7|604.65|594.85|79
1707177000000|2024-02-05 23:50:00|605.15|595.35|605.2|595.4|605.44|595.64|605.15|595.35|96
1707177300000|2024-02-05 23:55:00|605.37|595.57|605.05|595.25|605.37|595.57|604.94|595.14|109
1707177600000|2024-02-06 00:00:00|605|595.2|605.05|595.25|605.39|595.59|604.7|594.9|86
1707177900000|2024-02-06 00:05:00|605.07|595.27|605|595.2|605.37|595.57|604.7|594.9|160
1707178200000|2024-02-06 00:10:00|605.13|595.33|605.52|595.72|606.13|596.33|605|595.2|124
1707178500000|2024-02-06 00:15:00|605.63|595.83|606.84|597.04|606.84|597.04|605.35|595.55|121
1707178800000|2024-02-06 00:20:00|606.53|596.73|606.3|596.5|607.41|597.61|606.3|596.5|76
1707179100000|2024-02-06 00:25:00|606.28|596.48|605.6|595.8|606.28|596.48|605.15|595.35|140
1707179400000|2024-02-06 00:30:00|605.68|595.88|607.5|597.7|607.5|597.7|605.6|595.8|150
1707179700000|2024-02-06 00:35:00|607.32|597.52|607.42|597.62|607.65|597.85|607.09|597.29|75
1707180000000|2024-02-06 00:40:00|607.41|597.61|607.29|597.49|607.69|597.89|607.14|597.34|46
1707180300000|2024-02-06 00:45:00|607.28|597.48|607.35|597.55|607.82|598.02|607|597.2|70
1707180600000|2024-02-06 00:50:00|607.39|597.59|607.74|597.94|607.74|597.94|607.39|597.59|70
1707180900000|2024-02-06 00:55:00|607.75|597.95|607.75|597.95|607.75|597.95|607.6|597.8|68
1707181200000|2024-02-06 01:00:00|607.69|597.89|607.27|597.47|607.78|597.98|607.25|597.45|151
1707181500000|2024-02-06 01:05:00|607.25|597.45|608.7|598.9|608.73|598.93|607.2|597.4|114
1707181800000|2024-02-06 01:10:00|608.26|598.46|608.27|598.47|609.39|599.59|608.21|598.41|129
1707182100000|2024-02-06 01:15:00|608.25|598.45|609.4|599.6|609.52|599.72|608.17|598.37|137
1707182400000|2024-02-06 01:20:00|609.05|599.25|609.45|599.65|609.69|599.89|609.05|599.25|93
1707182700000|2024-02-06 01:25:00|609.58|599.78|609.99|600.19|610.64|600.84|609.55|599.75|127
1707183000000|2024-02-06 01:30:00|609.95|600.15|609.75|599.95|610.11|600.31|609.7|599.9|131
1707183300000|2024-02-06 01:35:00|609.8|600|609.89|600.09|610.36|600.56|609.75|599.95|144
1707183600000|2024-02-06 01:40:00|609.88|600.08|610.12|600.32|610.45|600.65|609.74|599.94|89
1707183900000|2024-02-06 01:45:00|610.05|600.25|610.41|600.61|610.57|600.77|610.05|600.25|150
1707184200000|2024-02-06 01:50:00|610.4|600.6|610.17|600.37|610.42|600.62|610.07|600.27|120
1707184500000|2024-02-06 01:55:00|610.09|600.29|610.43|600.63|610.76|600.96|610.07|600.27|141
1707184800000|2024-02-06 02:00:00|610.4|600.6|611.34|601.54|613.03|603.23|610.14|600.34|170
1707185100000|2024-02-06 02:05:00|611.38|601.58|614.12|604.32|614.12|604.32|611.15|601.35|228
1707185400000|2024-02-06 02:10:00|614.09|604.29|616.2|606.4|616.2|606.4|613.68|603.88|204
1707185700000|2024-02-06 02:15:00|615.77|605.97|617.42|607.62|617.85|608.05|615.47|605.67|306
1707186000000|2024-02-06 02:20:00|617.45|607.65|617.67|607.87|618.75|608.95|617.42|607.62|243
1707186300000|2024-02-06 02:25:00|617.76|607.96|617.7|607.9|618.59|608.79|617.5|607.7|126
1707186600000|2024-02-06 02:30:00|617.83|608.03|618.31|608.51|618.74|608.94|617.2|607.4|195
1707186900000|2024-02-06 02:35:00|618.33|608.53|620.19|610.39|620.88|611.08|618.24|608.44|301
1707187200000|2024-02-06 02:40:00|620.23|610.43|620.85|611.05|621.05|611.25|620.02|610.22|208
1707187500000|2024-02-06 02:45:00|620.83|611.03|620.3|610.5|621.48|611.68|620.28|610.48|160
1707187800000|2024-02-06 02:50:00|620.31|610.51|619.35|609.55|620.35|610.55|619.2|609.4|154
1707188100000|2024-02-06 02:55:00|619.33|609.53|621.59|611.79|621.78|611.98|619.32|609.52|212
1707188400000|2024-02-06 03:00:00|621.72|611.92|622.36|612.56|623.3|613.5|621.59|611.79|224
1707188700000|2024-02-06 03:05:00|622.35|612.55|621.75|611.95|622.7|612.9|621.5|611.7|178
1707189000000|2024-02-06 03:10:00|621.72|611.92|621.3|611.5|623.04|613.24|620.9|611.1|200
1707189300000|2024-02-06 03:15:00|621|611.2|621.6|611.8|622.02|612.22|620.65|610.85|164
1707189600000|2024-02-06 03:20:00|621.57|611.77|621.35|611.55|622.05|612.25|620.8|611|160
1707189900000|2024-02-06 03:25:00|621.3|611.5|621.14|611.34|622.1|612.3|621.13|611.33|166
1707190200000|2024-02-06 03:30:00|621.15|611.35|619.89|610.09|621.56|611.76|619.89|610.09|116
1707190500000|2024-02-06 03:35:00|619.87|610.07|619.57|609.77|619.9|610.1|618.65|608.85|237
1707190800000|2024-02-06 03:40:00|619.5|609.7|619.98|610.18|620.69|610.89|619.05|609.25|199
1707191100000|2024-02-06 03:45:00|619.96|610.16|620.72|610.92|620.85|611.05|619.65|609.85|189
1707191400000|2024-02-06 03:50:00|620.65|610.85|620.4|610.6|621.14|611.34|620.35|610.55|127
1707191700000|2024-02-06 03:55:00|620.45|610.65|619.86|610.06|620.53|610.73|619.6|609.8|69
1707192000000|2024-02-06 04:00:00|619.8|610|619.58|609.78|620.55|610.75|619.5|609.7|128
1707192300000|2024-02-06 04:05:00|619.53|609.73|619.45|609.65|619.73|609.93|619.35|609.55|77
1707192600000|2024-02-06 04:10:00|619.48|609.68|619.74|609.94|620.66|610.86|619.45|609.65|117
1707192900000|2024-02-06 04:15:00|619.69|609.89|619.29|609.49|620.52|610.72|618.75|608.95|197
1707193200000|2024-02-06 04:20:00|619.28|609.48|619.96|610.16|620.45|610.65|619.1|609.3|205
1707193500000|2024-02-06 04:25:00|619.95|610.15|619.69|609.89|620.11|610.31|619.6|609.8|145
1707193800000|2024-02-06 04:30:00|619.72|609.92|618.9|609.1|619.73|609.93|618.9|609.1|103
1707194100000|2024-02-06 04:35:00|619.05|609.25|619.14|609.34|619.45|609.65|618.8|609|118
1707194400000|2024-02-06 04:40:00|619.08|609.28|620.18|610.38|620.76|610.96|619.05|609.25|72
1707194700000|2024-02-06 04:45:00|620.02|610.22|617.9|608.1|620.18|610.38|617.25|607.45|207
1707195000000|2024-02-06 04:50:00|617.84|608.04|617.92|608.12|618.5|608.7|617.8|608|184
1707195300000|2024-02-06 04:55:00|617.89|608.09|617.34|607.54|618.22|608.42|617.25|607.45|127
1707195600000|2024-02-06 05:00:00|617.45|607.65|617.2|607.4|618.3|608.5|616.6|606.8|260
1707195900000|2024-02-06 05:05:00|617.17|607.37|616.9|607.1|617.32|607.52|616.5|606.7|142
1707196200000|2024-02-06 05:10:00|617|607.2|616.6|606.8|617.3|607.5|616.03|606.23|162
1707196500000|2024-02-06 05:15:00|616.48|606.68|616.05|606.25|616.63|606.83|616.05|606.25|82
1707196800000|2024-02-06 05:20:00|616.25|606.45|616.62|606.82|616.93|607.13|616.05|606.25|223
1707197100000|2024-02-06 05:25:00|616.58|606.78|616.66|606.86|617.02|607.22|616.35|606.55|122
1707197400000|2024-02-06 05:30:00|616.55|606.75|616.35|606.55|616.99|607.19|616.3|606.5|134
1707197700000|2024-02-06 05:35:00|616.3|606.5|616.72|606.92|617.5|607.7|616.25|606.45|125
1707198000000|2024-02-06 05:40:00|616.75|606.95|616.75|606.95|617.95|608.15|616.73|606.93|145
1707198300000|2024-02-06 05:45:00|616.92|607.12|617.15|607.35|617.63|607.83|616.75|606.95|76
1707198600000|2024-02-06 05:50:00|617.2|607.4|616.79|606.99|617.45|607.65|616.67|606.87|132
1707199800000|2024-02-06 06:10:00|617.43|607.63|617.58|607.78|617.63|607.83|617.43|607.63|4
1707200100000|2024-02-06 06:15:00|617.41|607.61|616.65|606.85|618.16|608.36|616.6|606.8|154
1707200400000|2024-02-06 06:20:00|616.69|606.89|615.69|605.89|616.85|607.05|615.65|605.85|297
1707200700000|2024-02-06 06:25:00|615.9|606.1|615.65|605.85|617.01|607.21|615.35|605.55|259
1707201000000|2024-02-06 06:30:00|615.6|605.8|616.1|606.3|616.37|606.57|615.5|605.7|115
1707201300000|2024-02-06 06:35:00|616.35|606.55|616.45|606.65|616.45|606.65|615.95|606.15|152
1707201600000|2024-02-06 06:40:00|616.15|606.35|617.03|607.23|617.14|607.34|616.15|606.35|109
1707201900000|2024-02-06 06:45:00|617.04|607.24|616.54|606.74|617.27|607.47|616.15|606.35|162
1707202200000|2024-02-06 06:50:00|616.46|606.66|617.1|607.3|617.65|607.85|616.46|606.66|165
1707202500000|2024-02-06 06:55:00|617.14|607.34|617.2|607.4|617.82|608.02|617.05|607.25|148
1707202800000|2024-02-06 07:00:00|617.1|607.3|616.43|606.63|617.88|608.08|616.4|606.6|376
1707203100000|2024-02-06 07:05:00|616.48|606.68|617.25|607.45|617.81|608.01|616.39|606.59|469
1707203400000|2024-02-06 07:10:00|617.3|607.5|617.05|607.25|617.7|607.9|616.7|606.9|232
1707203700000|2024-02-06 07:15:00|617.1|607.3|617.61|607.81|617.95|608.15|616.85|607.05|195
1707204000000|2024-02-06 07:20:00|617.55|607.75|618.58|608.78|618.7|608.9|617.55|607.75|150
1707204300000|2024-02-06 07:25:00|618.59|608.79|619.08|609.28|619.09|609.29|618.52|608.72|88
1707204600000|2024-02-06 07:30:00|619.05|609.25|619.56|609.76|619.8|610|619.05|609.25|125
1707204900000|2024-02-06 07:35:00|619.53|609.73|619.05|609.25|619.74|609.94|619.04|609.24|137
1707205200000|2024-02-06 07:40:00|619.11|609.31|618.5|608.7|619.41|609.61|618.5|608.7|95
1707205500000|2024-02-06 07:45:00|618.55|608.75|618.85|609.05|618.87|609.07|618.45|608.65|88
1707205800000|2024-02-06 07:50:00|618.8|609|619.25|609.45|619.25|609.45|618.75|608.95|76
1707206100000|2024-02-06 07:55:00|619.32|609.52|618.8|609|619.6|609.8|618.8|609|111
1707206400000|2024-02-06 08:00:00|618.94|609.14|618.33|608.53|619.1|609.3|617.55|607.75|196
1707206700000|2024-02-06 08:05:00|618.62|608.82|618.91|609.11|619.31|609.51|618.27|608.47|180
1707207000000|2024-02-06 08:10:00|618.85|609.05|620.8|611|620.8|611|618.84|609.04|222
1707207300000|2024-02-06 08:15:00|620.71|610.91|621.41|611.61|622.3|612.5|620.69|610.89|215
1707207600000|2024-02-06 08:20:00|621.47|611.67|621.35|611.55|621.97|612.17|620.92|611.12|201
1707207900000|2024-02-06 08:25:00|621.42|611.62|621.55|611.75|622.14|612.34|620.85|611.05|219
1707208200000|2024-02-06 08:30:00|621.53|611.73|620.95|611.15|621.82|612.02|620.95|611.15|173
1707208500000|2024-02-06 08:35:00|621|611.2|622.7|612.9|622.7|612.9|620.75|610.95|177
1707208800000|2024-02-06 08:40:00|622.66|612.86|625.61|615.81|626.63|616.83|622.57|612.77|265
1707209100000|2024-02-06 08:45:00|625.59|615.79|624.93|615.13|625.67|615.87|624.02|614.22|364
1707209400000|2024-02-06 08:50:00|624.91|615.11|624.57|614.77|625.19|615.39|623.93|614.13|361
1707209700000|2024-02-06 08:55:00|624.45|614.65|624.33|614.53|624.63|614.83|623.95|614.15|269
1707210000000|2024-02-06 09:00:00|624.31|614.51|624.1|614.3|624.81|615.01|624.04|614.24|310
1707210300000|2024-02-06 09:05:00|624.09|614.29|624.31|614.51|624.51|614.71|622.85|613.05|331
1707210600000|2024-02-06 09:10:00|624.33|614.53|624.55|614.75|624.95|615.15|624.3|614.5|220
1707210900000|2024-02-06 09:15:00|624.54|614.74|623.11|613.31|624.95|615.15|623.07|613.27|269
1707211200000|2024-02-06 09:20:00|623.14|613.34|622.5|612.7|623.14|613.34|622.3|612.5|274
1707211500000|2024-02-06 09:25:00|622.35|612.55|622.15|612.35|623.14|613.34|622.15|612.35|171
1707211800000|2024-02-06 09:30:00|622.24|612.44|621.56|611.76|622.38|612.58|621.43|611.63|149
1707212100000|2024-02-06 09:35:00|621.53|611.73|621.83|612.03|622.65|612.85|621.43|611.63|105
1707212400000|2024-02-06 09:40:00|621.84|612.04|621.37|611.57|622.15|612.35|621.3|611.5|121
1707212700000|2024-02-06 09:45:00|621.35|611.55|621.85|612.05|622.35|612.55|621.3|611.5|242
1707213000000|2024-02-06 09:50:00|622.15|612.35|621.9|612.1|622.38|612.58|621.85|612.05|124
1707213300000|2024-02-06 09:55:00|621.95|612.15|621.6|611.8|622.25|612.45|621.12|611.32|286
1707213600000|2024-02-06 10:00:00|621.62|611.82|621.64|611.84|622.2|612.4|621.25|611.45|256
1707213900000|2024-02-06 10:05:00|621.63|611.83|622.29|612.49|622.65|612.85|621.5|611.7|190
1707214200000|2024-02-06 10:10:00|622.05|612.25|620.25|610.45|622.4|612.6|619.99|610.19|301
1707214500000|2024-02-06 10:15:00|620.27|610.47|619.99|610.19|620.73|610.93|619.78|609.98|281
1707214800000|2024-02-06 10:20:00|620|610.2|619.99|610.19|620.7|610.9|619.74|609.94|345
1707215100000|2024-02-06 10:25:00|620|610.2|620.42|610.62|621.05|611.25|620|610.2|310
1707215400000|2024-02-06 10:30:00|620.38|610.58|622.01|612.21|623.18|613.38|620.35|610.55|511
1707215700000|2024-02-06 10:35:00|621.99|612.19|621.05|611.25|622.6|612.8|620.95|611.15|349
1707216000000|2024-02-06 10:40:00|621|611.2|619.23|609.43|621.7|611.9|618|608.2|432
1707216300000|2024-02-06 10:45:00|619.1|609.3|618.04|608.24|619.34|609.54|616.8|607|813
1707216600000|2024-02-06 10:50:00|618.01|608.21|617.75|607.95|618.54|608.74|617.35|607.55|601
1707216900000|2024-02-06 10:55:00|617.79|607.99|618.02|608.22|618.53|608.73|617.79|607.99|470
1707217200000|2024-02-06 11:00:00|617.98|608.18|618.94|609.14|619.04|609.24|617.77|607.97|590
1707217500000|2024-02-06 11:05:00|618.95|609.15|618.83|609.03|619.99|610.19|618.61|608.81|589
1707217800000|2024-02-06 11:10:00|618.79|608.99|619.33|609.53|619.57|609.77|618.45|608.65|455
1707218100000|2024-02-06 11:15:00|619.3|609.5|618.79|608.99|619.51|609.71|617.71|607.91|513
1707218400000|2024-02-06 11:20:00|618.75|608.95|620.23|610.43|620.25|610.45|618.6|608.8|326
1707218700000|2024-02-06 11:25:00|620.17|610.37|621.35|611.55|621.35|611.55|620.17|610.37|315
1707219000000|2024-02-06 11:30:00|621.3|611.5|620.04|610.24|622|612.2|619.87|610.07|296
1707219300000|2024-02-06 11:35:00|620.05|610.25|618.81|609.01|620.2|610.4|618.7|608.9|337
1707219600000|2024-02-06 11:40:00|618.79|608.99|618.92|609.12|619.85|610.05|618.35|608.55|465
1707219900000|2024-02-06 11:45:00|618.95|609.15|620.82|611.02|620.88|611.08|618.9|609.1|361
1707220200000|2024-02-06 11:50:00|620.81|611.01|620.37|610.57|620.81|611.01|620.09|610.29|283
1707220500000|2024-02-06 11:55:00|620.38|610.58|619.71|609.91|620.4|610.6|619.59|609.79|286
1707220800000|2024-02-06 12:00:00|619.69|609.89|621.6|611.8|621.6|611.8|619.45|609.65|362
1707221100000|2024-02-06 12:05:00|621.35|611.55|622.63|612.83|623.14|613.34|621.15|611.35|373
1707221400000|2024-02-06 12:10:00|622.64|612.84|622.91|613.11|623.45|613.65|622.41|612.61|330
1707221700000|2024-02-06 12:15:00|622.87|613.07|621.96|612.16|623.2|613.4|621.9|612.1|381
1707222000000|2024-02-06 12:20:00|621.98|612.18|621.1|611.3|622.1|612.3|620.53|610.73|426
1707222300000|2024-02-06 12:25:00|621.05|611.25|623.36|613.56|623.46|613.66|620.95|611.15|372
1707222600000|2024-02-06 12:30:00|623.11|613.31|622.68|612.88|623.93|614.13|622.55|612.75|388
1707222900000|2024-02-06 12:35:00|622.67|612.87|622.6|612.8|623.56|613.76|622.1|612.3|355
1707223200000|2024-02-06 12:40:00|622.59|612.79|621.39|611.59|622.69|612.89|621.29|611.49|275
1707223500000|2024-02-06 12:45:00|621.38|611.58|619.3|609.5|621.61|611.81|618.19|608.39|465
1707223800000|2024-02-06 12:50:00|619.33|609.53|618.79|608.99|619.45|609.65|617.99|608.19|305
1707224100000|2024-02-06 12:55:00|618.82|609.02|620.55|610.75|620.56|610.76|618.75|608.95|228
1707224400000|2024-02-06 13:00:00|620.52|610.72|620.55|610.75|621.82|612.02|620.2|610.4|353
1707224700000|2024-02-06 13:05:00|620.5|610.7|620.06|610.26|621.19|611.39|619.55|609.75|289
1707225000000|2024-02-06 13:10:00|619.98|610.18|622.05|612.25|622.1|612.3|619.98|610.18|269
1707225300000|2024-02-06 13:15:00|622.07|612.27|623.28|613.48|624.43|614.63|622.05|612.25|505
1707225600000|2024-02-06 13:20:00|623.24|613.44|624.63|614.83|624.73|614.93|622.92|613.12|493
1707225900000|2024-02-06 13:25:00|624.69|614.89|626.23|616.43|626.3|616.5|624.63|614.83|453
1707226200000|2024-02-06 13:30:00|626.18|616.38|626.69|616.89|628.49|618.69|625.77|615.97|707
1707226500000|2024-02-06 13:35:00|626.24|616.44|625.73|615.93|626.97|617.17|625.52|615.72|443
1707226800000|2024-02-06 13:40:00|625.71|615.91|625.15|615.35|626.5|616.7|625.05|615.25|398
1707227100000|2024-02-06 13:45:00|625.22|615.42|624.38|614.58|625.75|615.95|623.77|613.97|319
1707227400000|2024-02-06 13:50:00|624.4|614.6|624.17|614.37|624.7|614.9|623.9|614.1|354
1707227700000|2024-02-06 13:55:00|624.23|614.43|623.72|613.92|624.23|614.43|623.5|613.7|264
1707228000000|2024-02-06 14:00:00|623.75|613.95|622.72|612.92|624.03|614.23|622.6|612.8|302
1707228300000|2024-02-06 14:05:00|622.74|612.94|622.45|612.65|623.4|613.6|622.4|612.6|245
1707228600000|2024-02-06 14:10:00|622.5|612.7|621.98|612.18|623|613.2|621.95|612.15|285
1707228900000|2024-02-06 14:15:00|621.99|612.19|622.61|612.81|623.25|613.45|621.75|611.95|344
1707229200000|2024-02-06 14:20:00|622.65|612.85|620.28|610.48|622.67|612.87|620.05|610.25|460
1707229500000|2024-02-06 14:25:00|620.27|610.47|621.17|611.37|621.68|611.88|620.23|610.43|364
1707229800000|2024-02-06 14:30:00|621.14|611.34|622.27|612.47|622.78|612.98|621.04|611.24|444
1707230100000|2024-02-06 14:35:00|622.24|612.44|624.34|614.54|624.36|614.56|622.24|612.44|469
1707230400000|2024-02-06 14:40:00|624.28|614.48|622.8|613|624.34|614.54|622.35|612.55|498
1707230700000|2024-02-06 14:45:00|622.77|612.97|623.25|613.45|623.7|613.9|622.1|612.3|509
1707231000000|2024-02-06 14:50:00|623.26|613.46|623.99|614.19|624.2|614.4|622.75|612.95|403
1707231300000|2024-02-06 14:55:00|624.02|614.22|623.11|613.31|624.72|614.92|622.56|612.76|323
1707231600000|2024-02-06 15:00:00|623.09|613.29|623.95|614.15|624.25|614.45|622.3|612.5|388
1707231900000|2024-02-06 15:05:00|623.9|614.1|623.84|614.04|624.46|614.66|623.39|613.59|330
1707232200000|2024-02-06 15:10:00|623.81|614.01|623.6|613.8|624.15|614.35|623.34|613.54|287
1707232500000|2024-02-06 15:15:00|623.8|614|626.42|616.62|626.42|616.62|623.56|613.76|412
1707232800000|2024-02-06 15:20:00|626.39|616.59|626.49|616.69|627.84|618.04|626.32|616.52|570
1707233100000|2024-02-06 15:25:00|626.48|616.68|626.75|616.95|627.24|617.44|626.2|616.4|398
1707233400000|2024-02-06 15:30:00|626.8|617|625.9|616.1|627.06|617.26|625.43|615.63|520
1707233700000|2024-02-06 15:35:00|625.95|616.15|625.86|616.06|626.14|616.34|625.17|615.37|266
1707234000000|2024-02-06 15:40:00|625.91|616.11|626.13|616.33|626.77|616.97|625.74|615.94|276
1707234300000|2024-02-06 15:45:00|626.18|616.38|625.23|615.43|627.17|617.37|625.2|615.4|383
1707234600000|2024-02-06 15:50:00|625.25|615.45|625.65|615.85|626.09|616.29|624.89|615.09|346
1707234900000|2024-02-06 15:55:00|625.72|615.92|626.48|616.68|626.6|616.8|625|615.2|415
1707235200000|2024-02-06 16:00:00|626.45|616.65|626.9|617.1|627.23|617.43|626.19|616.39|429
1707235500000|2024-02-06 16:05:00|626.92|617.12|627.6|617.8|627.78|617.98|626.83|617.03|328
1707235800000|2024-02-06 16:10:00|627.61|617.81|625.45|615.65|627.61|617.81|625.3|615.5|251
1707236100000|2024-02-06 16:15:00|625.47|615.67|625.98|616.18|626.05|616.25|624.85|615.05|375
1707236400000|2024-02-06 16:20:00|625.89|616.09|628.44|618.64|628.69|618.89|625.89|616.09|643
1707236700000|2024-02-06 16:25:00|628.46|618.66|627.13|617.33|628.68|618.88|626.95|617.15|526
1707237000000|2024-02-06 16:30:00|627.15|617.35|628.25|618.45|628.27|618.47|626.33|616.53|517
1707237300000|2024-02-06 16:35:00|628.35|618.55|627.35|617.55|628.72|618.92|627.2|617.4|400
1707237600000|2024-02-06 16:40:00|627.3|617.5|625.75|615.95|627.59|617.79|625.55|615.75|363
1707237900000|2024-02-06 16:45:00|625.78|615.98|625.34|615.54|626.2|616.4|625|615.2|398
1707238200000|2024-02-06 16:50:00|625.39|615.59|625.35|615.55|625.68|615.88|624.69|614.89|341
1707238500000|2024-02-06 16:55:00|625.27|615.47|624.87|615.07|625.65|615.85|624.7|614.9|189
1707238800000|2024-02-06 17:00:00|624.8|615|626.33|616.53|626.38|616.58|624.35|614.55|321
1707239100000|2024-02-06 17:05:00|626.32|616.52|627.25|617.45|628.26|618.46|626.32|616.52|275
1707239400000|2024-02-06 17:10:00|627.23|617.43|627.92|618.12|628.06|618.26|627.21|617.41|144
1707239700000|2024-02-06 17:15:00|627.93|618.13|629.21|619.41|629.34|619.54|627.91|618.11|151
1707240000000|2024-02-06 17:20:00|629.27|619.47|630.59|620.79|630.59|620.79|628.91|619.11|158
1707240300000|2024-02-06 17:25:00|630.61|620.81|631.41|621.61|631.95|622.15|630.55|620.75|241
1707240600000|2024-02-06 17:30:00|631.42|621.62|630.19|620.39|631.58|621.78|630.01|620.21|253
1707240900000|2024-02-06 17:35:00|630.23|620.43|631.89|622.09|631.89|622.09|629.59|619.79|164
1707241200000|2024-02-06 17:40:00|631.87|622.07|631.06|621.26|632.07|622.27|630.54|620.74|299
1707241500000|2024-02-06 17:45:00|631.13|621.33|631.25|621.45|631.69|621.89|630.95|621.15|323
1707241800000|2024-02-06 17:50:00|631.27|621.47|629.13|619.33|631.27|621.47|629.09|619.29|297
1707242100000|2024-02-06 17:55:00|628.95|619.15|629.33|619.53|629.78|619.98|628.95|619.15|176
1707242400000|2024-02-06 18:00:00|629.34|619.54|629.22|619.42|630.03|620.23|629.16|619.36|190
1707242700000|2024-02-06 18:05:00|629.23|619.43|629.68|619.88|630.03|620.23|629|619.2|266
1707243000000|2024-02-06 18:10:00|629.64|619.84|629.82|620.02|630.44|620.64|629.23|619.43|285
1707243300000|2024-02-06 18:15:00|629.79|619.99|629.05|619.25|630.07|620.27|629|619.2|268
1707243600000|2024-02-06 18:20:00|629.07|619.27|629.38|619.58|629.98|620.18|629.05|619.25|301
1707243900000|2024-02-06 18:25:00|629.36|619.56|629.75|619.95|629.9|620.1|628.85|619.05|287
1707244200000|2024-02-06 18:30:00|629.77|619.97|631.11|621.31|631.26|621.46|629.75|619.95|389
1707244500000|2024-02-06 18:35:00|631.13|621.33|632.98|623.18|633.53|623.73|630.53|620.73|368
1707244800000|2024-02-06 18:40:00|632.88|623.08|630.65|620.85|632.88|623.08|629.99|620.19|245
1707245100000|2024-02-06 18:45:00|630.57|620.77|631.13|621.33|631.57|621.77|630.15|620.35|328
1707245400000|2024-02-06 18:50:00|631.18|621.38|632.49|622.69|633.4|623.6|630.9|621.1|354
1707245700000|2024-02-06 18:55:00|632.48|622.68|632.58|622.78|633.08|623.28|632.15|622.35|253
1707246000000|2024-02-06 19:00:00|632.65|622.85|632.62|622.82|632.8|623|632.23|622.43|258
1707246300000|2024-02-06 19:05:00|632.65|622.85|632.6|622.8|632.88|623.08|632.51|622.71|210
1707246600000|2024-02-06 19:10:00|632.57|622.77|633.27|623.47|633.48|623.68|632.5|622.7|185
1707246900000|2024-02-06 19:15:00|633.23|623.43|635.14|625.34|635.9|626.1|633.1|623.3|295
1707247200000|2024-02-06 19:20:00|635.12|625.32|633.5|623.7|635.13|625.33|633.29|623.49|485
1707247500000|2024-02-06 19:25:00|633.55|623.75|632.92|623.12|633.67|623.87|632.8|623|297
1707247800000|2024-02-06 19:30:00|632.88|623.08|635.08|625.28|635.15|625.35|632.25|622.45|419
1707248100000|2024-02-06 19:35:00|635.15|625.35|634.69|624.89|637.15|627.35|634.51|624.71|431
1707248400000|2024-02-06 19:40:00|634.67|624.87|636.36|626.56|637.99|628.19|634.58|624.78|469
1707248700000|2024-02-06 19:45:00|636.28|626.48|636.06|626.26|637.05|627.25|635.75|625.95|421
1707249000000|2024-02-06 19:50:00|636.09|626.29|636.98|627.18|637.92|628.12|635.87|626.07|477
1707249300000|2024-02-06 19:55:00|637.16|627.36|637.66|627.86|638.35|628.55|636.85|627.05|401
1707249600000|2024-02-06 20:00:00|637.74|627.94|637.95|628.15|638.76|628.96|636.8|627|437
1707249900000|2024-02-06 20:05:00|638|628.2|641.96|632.16|642.38|632.58|637.85|628.05|680
1707250200000|2024-02-06 20:10:00|641.64|631.84|642.48|632.68|642.58|632.78|641.37|631.57|365
1707250500000|2024-02-06 20:15:00|642.45|632.65|641.44|631.64|642.71|632.91|640.19|630.39|406
1707250800000|2024-02-06 20:20:00|641.45|631.65|640.75|630.95|641.99|632.19|639.83|630.03|366
1707251100000|2024-02-06 20:25:00|640.77|630.97|641.55|631.75|641.55|631.75|639.9|630.1|206
1707251400000|2024-02-06 20:30:00|641.62|631.82|643.5|633.7|643.55|633.75|641.62|631.82|251
1707251700000|2024-02-06 20:35:00|643.45|633.65|643.6|633.8|643.99|634.19|642.92|633.12|302
1707252000000|2024-02-06 20:40:00|643.49|633.69|643.95|634.15|644.05|634.25|643|633.2|223
1707252300000|2024-02-06 20:45:00|643.97|634.17|643.05|633.25|645.18|635.38|642.05|632.25|460
1707252600000|2024-02-06 20:50:00|643.07|633.27|648.33|638.53|648.4|638.6|641.9|632.1|480
1707252900000|2024-02-06 20:55:00|648.3|638.5|646.52|636.72|648.35|638.55|646.35|636.55|346
1707253200000|2024-02-06 21:00:00|646.49|636.69|643.06|633.26|647.98|638.18|642.52|632.72|392
1707253500000|2024-02-06 21:05:00|642.98|633.18|643.16|633.36|644.7|634.9|642.92|633.12|417
1707253800000|2024-02-06 21:10:00|643.39|633.59|642.55|632.75|643.75|633.95|641.5|631.7|428
1707254100000|2024-02-06 21:15:00|642.54|632.74|642.49|632.69|643.7|633.9|641.85|632.05|340
1707254400000|2024-02-06 21:20:00|642.46|632.66|640.81|631.01|642.5|632.7|640.4|630.6|375
1707254700000|2024-02-06 21:25:00|640.8|631|640.15|630.35|640.89|631.09|639.85|630.05|201
1707255000000|2024-02-06 21:30:00|639.99|630.19|639.19|629.39|641.16|631.36|639.07|629.27|228
1707255300000|2024-02-06 21:35:00|639.2|629.4|639.8|630|640|630.2|638.6|628.8|205
1707255600000|2024-02-06 21:40:00|640|630.2|638.23|628.43|640.01|630.21|638.15|628.35|218
1707255900000|2024-02-06 21:45:00|638.45|628.65|638.35|628.55|638.8|629|637.35|627.55|298
1707256200000|2024-02-06 21:50:00|638.34|628.54|637.37|627.57|638.35|628.55|636.4|626.6|375
1707256500000|2024-02-06 21:55:00|637.46|627.66|637.76|627.96|637.8|628|636.97|627.17|144
1707256800000|2024-02-06 22:00:00|637.74|627.94|638.18|628.38|638.59|628.79|637.52|627.72|180
1707257100000|2024-02-06 22:05:00|637.22|627.42|636.94|627.14|637.25|627.45|636.07|626.27|58
1707257400000|2024-02-06 22:10:00|636.95|627.15|637.19|627.39|637.52|627.72|636.84|627.04|42
1707257700000|2024-02-06 22:15:00|637.14|627.34|640.18|630.38|640.18|630.38|636.92|627.12|55
1707258000000|2024-02-06 22:20:00|640.19|630.39|639.19|629.39|641.04|631.24|639.1|629.3|61
1707258300000|2024-02-06 22:25:00|639.18|629.38|637.48|627.68|639.18|629.38|637.23|627.43|128
1707258600000|2024-02-06 22:30:00|637.51|627.71|637.44|627.64|637.94|628.14|635.94|626.14|296
1707258900000|2024-02-06 22:35:00|637.42|627.62|636.35|626.55|637.45|627.65|636.33|626.53|248
1707259200000|2024-02-06 22:40:00|636.34|626.54|635.87|626.07|636.34|626.54|635.84|626.04|186
1707259500000|2024-02-06 22:45:00|635.86|626.06|635.7|625.9|635.92|626.12|635.34|625.54|127
1707259800000|2024-02-06 22:50:00|635.69|625.89|635.74|625.94|635.77|625.97|635.66|625.86|46
1707260100000|2024-02-06 22:55:00|635.71|625.91|635.55|625.75|635.74|625.94|635.49|625.69|37
1707260400000|2024-02-06 23:00:00|635.53|625.73|635.54|625.74|635.78|625.98|635.31|625.51|100
1707260700000|2024-02-06 23:05:00|635.53|625.73|633.66|623.86|635.55|625.75|633.1|623.3|211
1707261000000|2024-02-06 23:10:00|633.65|623.85|633.96|624.16|634.37|624.57|633.4|623.6|174
1707261300000|2024-02-06 23:15:00|633.98|624.18|633.56|623.76|634.02|624.22|633.39|623.59|177
1707261600000|2024-02-06 23:20:00|633.53|623.73|632.99|623.19|634.11|624.31|632.95|623.15|172
1707261900000|2024-02-06 23:25:00|633.01|623.21|633.95|624.15|634.05|624.25|632.9|623.1|252
1707262200000|2024-02-06 23:30:00|633.96|624.16|633.74|623.94|634.7|624.9|633.73|623.93|189
1707262500000|2024-02-06 23:35:00|633.73|623.93|633.7|623.9|633.8|624|633|623.2|188
1707262800000|2024-02-06 23:40:00|633.71|623.91|633.24|623.44|633.71|623.91|632.75|622.95|171
1707263100000|2024-02-06 23:45:00|633.19|623.39|632.6|622.8|633.51|623.71|632.51|622.71|220
1707263400000|2024-02-06 23:50:00|632.7|622.9|632.86|623.06|633.05|623.25|632.7|622.9|151
1707263700000|2024-02-06 23:55:00|632.85|623.05|632.61|622.81|632.85|623.05|632.3|622.5|131
1707264000000|2024-02-07 00:00:00|632.6|622.8|633.21|623.41|633.6|623.8|632.6|622.8|170
1707264300000|2024-02-07 00:05:00|633.23|623.43|633.96|624.16|634.44|624.64|633.21|623.41|167
1707264600000|2024-02-07 00:10:00|633.98|624.18|633.2|623.4|634.13|624.33|632.88|623.08|118
1707264900000|2024-02-07 00:15:00|633.15|623.35|633.32|623.52|633.58|623.78|632.45|622.65|230
1707265200000|2024-02-07 00:20:00|633.3|623.5|635.49|625.69|635.66|625.86|632.37|622.57|166
1707265500000|2024-02-07 00:25:00|635.56|625.76|636.72|626.92|637.47|627.67|635.45|625.65|240
1707265800000|2024-02-07 00:30:00|636.7|626.9|636.87|627.07|637.6|627.8|636.5|626.7|235
1707266100000|2024-02-07 00:35:00|636.86|627.06|635.8|626|636.98|627.18|634.95|625.15|261
1707266400000|2024-02-07 00:40:00|635.85|626.05|635.8|626|636.6|626.8|635.55|625.75|195
1707266700000|2024-02-07 00:45:00|635.75|625.95|634|624.2|635.75|625.95|634|624.2|244
1707267000000|2024-02-07 00:50:00|633.92|624.12|635.77|625.97|636.95|627.15|633.53|623.73|243
1707267300000|2024-02-07 00:55:00|635.75|625.95|636.94|627.14|637.03|627.23|635.64|625.84|140
1707267600000|2024-02-07 01:00:00|636.95|627.15|636.1|626.3|636.97|627.17|636.1|626.3|201
1707267900000|2024-02-07 01:05:00|636.12|626.32|636.45|626.65|636.5|626.7|635.95|626.15|179
1707268200000|2024-02-07 01:10:00|636.48|626.68|637.33|627.53|637.66|627.86|636.4|626.6|208
1707268500000|2024-02-07 01:15:00|637.36|627.56|636|626.2|637.55|627.75|635.8|626|171
1707268800000|2024-02-07 01:20:00|636.05|626.25|637.28|627.48|637.6|627.8|635.85|626.05|166
1707269100000|2024-02-07 01:25:00|637.19|627.39|635.98|626.18|637.4|627.6|635.9|626.1|210
1707269400000|2024-02-07 01:30:00|636.1|626.3|636.35|626.55|637.34|627.54|635.93|626.13|201
1707269700000|2024-02-07 01:35:00|636.4|626.6|636.68|626.88|636.89|627.09|636.24|626.44|281
1707270000000|2024-02-07 01:40:00|636.8|627|636.25|626.45|636.9|627.1|636.05|626.25|229
1707270300000|2024-02-07 01:45:00|636.75|626.95|635.69|625.89|636.82|627.02|635.35|625.55|237
1707270600000|2024-02-07 01:50:00|635.68|625.88|635.9|626.1|636.6|626.8|635.6|625.8|317
1707270900000|2024-02-07 01:55:00|635.75|625.95|634.55|624.75|635.9|626.1|634.32|624.52|261
1707271200000|2024-02-07 02:00:00|634.65|624.85|634.85|625.05|635.8|626|634.4|624.6|228
1707271500000|2024-02-07 02:05:00|634.83|625.03|635.8|626|635.8|626|634.75|624.95|133
1707271800000|2024-02-07 02:10:00|635.73|625.93|634.48|624.68|636.74|626.94|634.3|624.5|173
1707272100000|2024-02-07 02:15:00|634.47|624.67|636.58|626.78|636.73|626.93|634.45|624.65|217
1707272400000|2024-02-07 02:20:00|636.61|626.81|636.48|626.68|636.88|627.08|635.98|626.18|264
1707272700000|2024-02-07 02:25:00|636.43|626.63|636.25|626.45|636.6|626.8|636|626.2|178
1707273000000|2024-02-07 02:30:00|636.2|626.4|635.15|625.35|636.88|627.08|635.15|625.35|206
1707273300000|2024-02-07 02:35:00|635.18|625.38|635.31|625.51|635.5|625.7|634.5|624.7|328
1707273600000|2024-02-07 02:40:00|635.29|625.49|636.38|626.58|636.6|626.8|635.2|625.4|178
1707273900000|2024-02-07 02:45:00|636.41|626.61|637.15|627.35|637.63|627.83|636.38|626.58|139
1707274200000|2024-02-07 02:50:00|637.13|627.33|636.23|626.43|637.27|627.47|636.2|626.4|110
1707274500000|2024-02-07 02:55:00|636.25|626.45|635.59|625.79|636.4|626.6|635.56|625.76|271
1707274800000|2024-02-07 03:00:00|635.67|625.87|636.83|627.03|636.93|627.13|635.25|625.45|205
1707275100000|2024-02-07 03:05:00|636.79|626.99|635.8|626|636.9|627.1|635.25|625.45|226
1707275400000|2024-02-07 03:10:00|635.68|625.88|636.61|626.81|637.22|627.42|635.53|625.73|238
1707275700000|2024-02-07 03:15:00|636.63|626.83|635.18|625.38|636.63|626.83|635.1|625.3|185
1707276000000|2024-02-07 03:20:00|635.15|625.35|636.73|626.93|636.8|627|635.1|625.3|144
1707276300000|2024-02-07 03:25:00|637.16|627.36|637.28|627.48|637.53|627.73|637.16|627.36|7
1707276600000|2024-02-07 03:30:00|636.75|626.95|635.63|625.83|636.85|627.05|635.48|625.68|91
1707276900000|2024-02-07 03:35:00|635.68|625.88|635.73|625.93|635.78|625.98|635.43|625.63|35
1707277200000|2024-02-07 03:40:00|635.68|625.88|635.08|625.28|635.73|625.93|634.93|625.13|94
1707277500000|2024-02-07 03:45:00|635.88|626.08|635.48|625.68|635.88|626.08|635.48|625.68|7
1707277800000|2024-02-07 03:50:00|633.66|623.86|632.81|623.01|633.7|623.9|632.3|622.5|410
1707278100000|2024-02-07 03:55:00|632.78|622.98|633.2|623.4|633.2|623.4|632.78|622.98|47
1707278400000|2024-02-07 04:00:00|632.8|623|632.95|623.15|633.1|623.3|632.55|622.75|88
1707278700000|2024-02-07 04:05:00|632.9|623.1|631.85|622.05|632.9|623.1|631.64|621.84|45
1707279000000|2024-02-07 04:10:00|631.8|622|631.5|621.7|631.9|622.1|631.5|621.7|63
1707279300000|2024-02-07 04:15:00|631.6|621.8|631.3|621.5|631.65|621.85|631.3|621.5|44
1707279600000|2024-02-07 04:20:00|631.09|621.29|630.65|620.85|631.09|621.29|630.35|620.55|63
1707279900000|2024-02-07 04:25:00|630.6|620.8|630.9|621.1|630.95|621.15|630.55|620.75|27
1707280200000|2024-02-07 04:30:00|630.95|621.15|630.8|621|630.95|621.15|630.7|620.9|37
1707280500000|2024-02-07 04:35:00|630.75|620.95|630.85|621.05|630.85|621.05|630.7|620.9|26
1707280800000|2024-02-07 04:40:00|630.8|621|630.85|621.05|630.85|621.05|630.8|621|2
1707281100000|2024-02-07 04:45:00|630.8|621|630.25|620.45|630.8|621|630.25|620.45|54
1707281400000|2024-02-07 04:50:00|630|620.2|628.55|618.75|630.05|620.25|627.8|618|105
1707281700000|2024-02-07 04:55:00|628.65|618.85|628.76|618.96|629.13|619.33|628.65|618.85|60
1707282000000|2024-02-07 05:00:00|628.78|618.98|627.85|618.05|629.15|619.35|627.85|618.05|60
1707282300000|2024-02-07 05:05:00|627.8|618|628.35|618.55|628.56|618.76|627.25|617.45|97
1707282600000|2024-02-07 05:10:00|628.4|618.6|628.76|618.96|628.81|619.01|628.35|618.55|94
1707282900000|2024-02-07 05:15:00|629.1|619.3|628.9|619.1|629.15|619.35|628.65|618.85|28
1707283200000|2024-02-07 05:20:00|628.95|619.15|628.9|619.1|629.15|619.35|628.85|619.05|33
1707283500000|2024-02-07 05:25:00|629|619.2|629.15|619.35|629.15|619.35|628.74|618.94|22
1707283800000|2024-02-07 05:30:00|629.5|619.7|630.55|620.75|630.95|621.15|629.5|619.7|52
1707284100000|2024-02-07 05:35:00|630.5|620.7|631.1|621.3|631.13|621.33|630.35|620.55|73
1707284400000|2024-02-07 05:40:00|631.12|621.32|631.27|621.47|631.27|621.47|631.12|621.32|16
1707284700000|2024-02-07 05:45:00|631.25|621.45|630.93|621.13|631.35|621.55|630.81|621.01|84
1707285000000|2024-02-07 05:50:00|630.88|621.08|631.9|622.1|632.03|622.23|630.76|620.96|104
1707285300000|2024-02-07 05:55:00|631.93|622.13|631.21|621.41|632.01|622.21|631.18|621.38|115
1707285600000|2024-02-07 06:00:00|631.16|621.36|630.35|620.55|631.5|621.7|630.16|620.36|139
1707285900000|2024-02-07 06:05:00|630.3|620.5|629.5|619.7|630.35|620.55|629.14|619.34|105
1707286200000|2024-02-07 06:10:00|629.53|619.73|628.52|618.72|629.65|619.85|628.48|618.68|152
1707286500000|2024-02-07 06:15:00|628.56|618.76|629.2|619.4|629.41|619.61|628.29|618.49|281
1707286800000|2024-02-07 06:20:00|629|619.2|628.84|619.04|629.25|619.45|628.29|618.49|328
1707287100000|2024-02-07 06:25:00|629.05|619.25|628.89|619.09|629.1|619.3|628.4|618.6|207
1707287400000|2024-02-07 06:30:00|628.85|619.05|629|619.2|629|619.2|627.7|617.9|159
1707287700000|2024-02-07 06:35:00|628.98|619.18|628.6|618.8|628.98|619.18|627.95|618.15|188
1707288000000|2024-02-07 06:40:00|628.7|618.9|629.5|619.7|629.5|619.7|628.45|618.65|129
1707288300000|2024-02-07 06:45:00|629.2|619.4|629.98|620.18|630.43|620.63|629.2|619.4|173
1707288600000|2024-02-07 06:50:00|629.95|620.15|630.17|620.37|630.17|620.37|629.17|619.37|198
1707288900000|2024-02-07 06:55:00|630.04|620.24|629.8|620|630.19|620.39|629.78|619.98|92
1707289200000|2024-02-07 07:00:00|629.79|619.99|630.13|620.33|630.2|620.4|628.35|618.55|208
1707289500000|2024-02-07 07:05:00|630.25|620.45|630.2|620.4|630.54|620.74|630.05|620.25|97
1707289800000|2024-02-07 07:10:00|630.23|620.43|630.5|620.7|630.57|620.77|630.11|620.31|80
1707290100000|2024-02-07 07:15:00|630.57|620.77|630.12|620.32|630.93|621.13|630.12|620.32|128
1707290400000|2024-02-07 07:20:00|630.13|620.33|629.45|619.65|630.13|620.33|629.3|619.5|83
1707290700000|2024-02-07 07:25:00|629.39|619.59|629.5|619.7|629.9|620.1|628.83|619.03|124
1707291000000|2024-02-07 07:30:00|629.45|619.65|629.44|619.64|629.71|619.91|629.35|619.55|99
1707291300000|2024-02-07 07:35:00|629.48|619.68|629.28|619.48|629.95|620.15|628.65|618.85|155
1707291600000|2024-02-07 07:40:00|629.25|619.45|629.11|619.31|629.5|619.7|628.95|619.15|134
1707291900000|2024-02-07 07:45:00|629.1|619.3|628.2|618.4|629.65|619.85|628.05|618.25|234
1707292200000|2024-02-07 07:50:00|628.45|618.65|629.1|619.3|629.35|619.55|628.1|618.3|164
1707292500000|2024-02-07 07:55:00|629.05|619.25|630.15|620.35|630.21|620.41|628.95|619.15|129
1707292800000|2024-02-07 08:00:00|630.1|620.3|630.69|620.89|630.75|620.95|630.05|620.25|69
1707293100000|2024-02-07 08:05:00|630.65|620.85|629.97|620.17|630.65|620.85|629.87|620.07|162
1707293400000|2024-02-07 08:10:00|629.95|620.15|632.16|622.36|632.24|622.44|629.92|620.12|171
1707293700000|2024-02-07 08:15:00|632|622.2|631.7|621.9|632.22|622.42|631.45|621.65|143
1707294000000|2024-02-07 08:20:00|631.85|622.05|630.09|620.29|631.85|622.05|629.65|619.85|168
1707294300000|2024-02-07 08:25:00|630.05|620.25|629.45|619.65|630.5|620.7|629.45|619.65|132
1707294600000|2024-02-07 08:30:00|629.65|619.85|629.1|619.3|629.65|619.85|628.85|619.05|63
1707294900000|2024-02-07 08:35:00|629.15|619.35|630.05|620.25|630.3|620.5|629.15|619.35|195
1707295200000|2024-02-07 08:40:00|630|620.2|630.9|621.1|630.9|621.1|630|620.2|109
1707295500000|2024-02-07 08:45:00|630.82|621.02|631|621.2|631.2|621.4|630.25|620.45|102
1707295800000|2024-02-07 08:50:00|631.02|621.22|630.26|620.46|631.45|621.65|630.15|620.35|159
1707296100000|2024-02-07 08:55:00|630.24|620.44|630.33|620.53|630.7|620.9|630.2|620.4|146
1707296400000|2024-02-07 09:00:00|630.3|620.5|630.09|620.29|630.62|620.82|629.85|620.05|191
1707296700000|2024-02-07 09:05:00|630.07|620.27|630.25|620.45|630.35|620.55|630|620.2|59
1707297000000|2024-02-07 09:10:00|630.18|620.38|629.85|620.05|630.25|620.45|629.64|619.84|50
1707297300000|2024-02-07 09:15:00|629.7|619.9|629.58|619.78|629.8|620|629.45|619.65|64
1707297600000|2024-02-07 09:20:00|629.65|619.85|630.09|620.29|630.1|620.3|629.64|619.84|51
1707297900000|2024-02-07 09:25:00|630.08|620.28|631.7|621.9|631.81|622.01|630.08|620.28|84
1707298200000|2024-02-07 09:30:00|631.6|621.8|632.64|622.84|632.85|623.05|631.5|621.7|147
1707298500000|2024-02-07 09:35:00|632.65|622.85|634.12|624.32|634.16|624.36|632.5|622.7|187
1707298800000|2024-02-07 09:40:00|634.16|624.36|635.13|625.33|635.97|626.17|633.95|624.15|424
1707299100000|2024-02-07 09:45:00|635.47|625.67|634.9|625.1|635.9|626.1|634.88|625.08|255
1707299400000|2024-02-07 09:50:00|634.88|625.08|635.05|625.25|635.77|625.97|634.88|625.08|255
1707299700000|2024-02-07 09:55:00|634.99|625.19|634.35|624.55|635.3|625.5|634.21|624.41|192
1707300000000|2024-02-07 10:00:00|634.26|624.46|633.31|623.51|634.36|624.56|633.19|623.39|208
1707300300000|2024-02-07 10:05:00|633.24|623.44|633.79|623.99|634|624.2|633.1|623.3|214
1707300600000|2024-02-07 10:10:00|634|624.2|633.91|624.11|634.99|625.19|633.75|623.95|217
1707300900000|2024-02-07 10:15:00|633.88|624.08|634.36|624.56|634.45|624.65|633.35|623.55|251
1707301200000|2024-02-07 10:20:00|634.3|624.5|634.21|624.41|635.17|625.37|634.1|624.3|210
1707301500000|2024-02-07 10:25:00|634.15|624.35|633.85|624.05|634.21|624.41|633.7|623.9|118
1707301800000|2024-02-07 10:30:00|633.89|624.09|633.15|623.35|635.58|625.78|633.15|623.35|162
1707302100000|2024-02-07 10:35:00|633.24|623.44|632.33|622.53|633.43|623.63|632.2|622.4|281
1707302400000|2024-02-07 10:40:00|632.3|622.5|632.89|623.09|633.1|623.3|632.2|622.4|142
1707302700000|2024-02-07 10:45:00|632.8|623|631.42|621.62|633.13|623.33|631.29|621.49|116
1707303000000|2024-02-07 10:50:00|631.44|621.64|628.19|618.39|631.44|621.64|627.57|617.77|387
1707303300000|2024-02-07 10:55:00|628.15|618.35|627.57|617.77|628.4|618.6|627.5|617.7|288
1707303600000|2024-02-07 11:00:00|627.52|617.72|629.4|619.6|629.6|619.8|627.45|617.65|233
1707303900000|2024-02-07 11:05:00|629.44|619.64|629.5|619.7|629.85|620.05|628.6|618.8|196
1707304200000|2024-02-07 11:10:00|629.46|619.66|629.5|619.7|629.95|620.15|629.2|619.4|219
1707304500000|2024-02-07 11:15:00|629.48|619.68|630.3|620.5|630.47|620.67|629.48|619.68|238
1707304800000|2024-02-07 11:20:00|630.28|620.48|630.14|620.34|631.03|621.23|629.99|620.19|188
1707305100000|2024-02-07 11:25:00|630.15|620.35|630.45|620.65|630.89|621.09|630|620.2|92
1707305400000|2024-02-07 11:30:00|630.53|620.73|630.48|620.68|630.56|620.76|629.9|620.1|154
1707305700000|2024-02-07 11:35:00|630.43|620.63|630.4|620.6|630.8|621|630.05|620.25|113
1707306000000|2024-02-07 11:40:00|630.3|620.5|630.85|621.05|630.87|621.07|629.7|619.9|177
1707306300000|2024-02-07 11:45:00|630.83|621.03|630.68|620.88|630.9|621.1|630.25|620.45|123
1707306600000|2024-02-07 11:50:00|630.65|620.85|630.24|620.44|631.2|621.4|630.2|620.4|132
1707306900000|2024-02-07 11:55:00|630.32|620.52|630.7|620.9|630.75|620.95|630.12|620.32|135
1707307200000|2024-02-07 12:00:00|630.52|620.72|630.3|620.5|631.07|621.27|630.3|620.5|186
1707307500000|2024-02-07 12:05:00|630.4|620.6|631.03|621.23|631.2|621.4|630.3|620.5|102
1707307800000|2024-02-07 12:10:00|631|621.2|630.7|620.9|631.2|621.4|630.2|620.4|179
1707308100000|2024-02-07 12:15:00|630.65|620.85|630.93|621.13|631.05|621.25|630.35|620.55|86
1707308400000|2024-02-07 12:20:00|630.91|621.11|630.23|620.43|631.28|621.48|630.23|620.43|102
1707308700000|2024-02-07 12:25:00|630.18|620.38|629.95|620.15|630.3|620.5|629.65|619.85|110
1707309000000|2024-02-07 12:30:00|629.98|620.18|630.15|620.35|630.2|620.4|629.8|620|135
1707309300000|2024-02-07 12:35:00|629.95|620.15|631.05|621.25|631.05|621.25|629.95|620.15|89
1707309600000|2024-02-07 12:40:00|630.9|621.1|631.05|621.25|631.05|621.25|630.65|620.85|115
1707309900000|2024-02-07 12:45:00|630.93|621.13|631.69|621.89|632.2|622.4|630.9|621.1|163
1707310200000|2024-02-07 12:50:00|631.85|622.05|632.09|622.29|632.09|622.29|630.7|620.9|212
1707310500000|2024-02-07 12:55:00|632.1|622.3|631.91|622.11|632.2|622.4|631.55|621.75|100
1707310800000|2024-02-07 13:00:00|631.74|621.94|631.09|621.29|632.15|622.35|631.06|621.26|114
1707311100000|2024-02-07 13:05:00|630.43|620.63|630.23|620.43|630.79|620.99|630.1|620.3|129
1707311400000|2024-02-07 13:10:00|630.2|620.4|631.3|621.5|631.9|622.1|630.2|620.4|216
1707311700000|2024-02-07 13:15:00|631.39|621.59|631.65|621.85|631.82|622.02|631.05|621.25|238
1707312000000|2024-02-07 13:20:00|631.6|621.8|631.25|621.45|631.85|622.05|631.1|621.3|138
1707312300000|2024-02-07 13:25:00|631.3|621.5|632.3|622.5|632.3|622.5|631.2|621.4|144
1707312600000|2024-02-07 13:30:00|632.32|622.52|631.05|621.25|632.33|622.53|631.05|621.25|135
1707312900000|2024-02-07 13:35:00|631.03|621.23|629.65|619.85|631.1|621.3|629.65|619.85|119
1707313200000|2024-02-07 13:40:00|629.8|620|630.52|620.72|630.55|620.75|628.59|618.79|207
1707313500000|2024-02-07 13:45:00|630.49|620.69|631.65|621.85|632.29|622.49|630.1|620.3|209
1707313800000|2024-02-07 13:50:00|631.67|621.87|631.5|621.7|631.8|622|631|621.2|152
1707314100000|2024-02-07 13:55:00|631.53|621.73|631.63|621.83|631.7|621.9|630.95|621.15|113
1707314400000|2024-02-07 14:00:00|631.6|621.8|632.09|622.29|632.32|622.52|631.25|621.45|280
1707314700000|2024-02-07 14:05:00|632.07|622.27|630.95|621.15|632.15|622.35|630.9|621.1|152
1707315000000|2024-02-07 14:10:00|630.85|621.05|631.2|621.4|631.85|622.05|630.85|621.05|166
1707315300000|2024-02-07 14:15:00|631.26|621.46|629.8|620|631.52|621.72|629.7|619.9|234
1707315600000|2024-02-07 14:20:00|629.84|620.04|630.35|620.55|630.6|620.8|629.7|619.9|185
1707315900000|2024-02-07 14:25:00|630.55|620.75|630.25|620.45|630.55|620.75|629.68|619.88|200
1707316200000|2024-02-07 14:30:00|630.33|620.53|630.36|620.56|630.8|621|630.22|620.42|244
1707316500000|2024-02-07 14:35:00|630.38|620.58|630.85|621.05|630.9|621.1|630.19|620.39|183
1707316800000|2024-02-07 14:40:00|630.78|620.98|630.07|620.27|631.34|621.54|630|620.2|151
1707317100000|2024-02-07 14:45:00|630.08|620.28|632.87|623.07|633.43|623.63|629.99|620.19|425
1707317400000|2024-02-07 14:50:00|632.85|623.05|630.88|621.08|633.62|623.82|630.88|621.08|381
1707317700000|2024-02-07 14:55:00|630.87|621.07|630.75|620.95|631.12|621.32|629.53|619.73|533
1707318000000|2024-02-07 15:00:00|630.7|620.9|632.85|623.05|632.85|623.05|630.65|620.85|347
1707318300000|2024-02-07 15:05:00|632.9|623.1|632.37|622.57|633.18|623.38|631.92|622.12|193
1707318600000|2024-02-07 15:10:00|632.4|622.6|633.85|624.05|634.42|624.62|632.05|622.25|238
1707318900000|2024-02-07 15:15:00|633.83|624.03|634.18|624.38|634.32|624.52|633.41|623.61|299
1707319200000|2024-02-07 15:20:00|634.15|624.35|634.43|624.63|635.46|625.66|633.9|624.1|304
1707319500000|2024-02-07 15:25:00|634.35|624.55|634.98|625.18|635.18|625.38|633.21|623.41|506
1707319800000|2024-02-07 15:30:00|634.93|625.13|636.15|626.35|636.25|626.45|634.4|624.6|378
1707320100000|2024-02-07 15:35:00|636.2|626.4|635.6|625.8|636.54|626.74|635.38|625.58|425
1707320400000|2024-02-07 15:40:00|635.59|625.79|634.3|624.5|636.01|626.21|634.1|624.3|371
1707320700000|2024-02-07 15:45:00|634.33|624.53|635.7|625.9|636.25|626.45|634.31|624.51|246
1707321000000|2024-02-07 15:50:00|635.76|625.96|636.43|626.63|636.7|626.9|635.7|625.9|177
1707321300000|2024-02-07 15:55:00|636.41|626.61|636.62|626.82|636.62|626.82|636.19|626.39|180
1707321600000|2024-02-07 16:00:00|636.63|626.83|637.17|627.37|637.28|627.48|636|626.2|313
1707321900000|2024-02-07 16:05:00|637.24|627.44|638.86|629.06|639.4|629.6|637.24|627.44|264
1707322200000|2024-02-07 16:10:00|638.83|629.03|639.78|629.98|639.86|630.06|638.72|628.92|224
1707322500000|2024-02-07 16:15:00|639.81|630.01|639.93|630.13|640.43|630.63|639.05|629.25|297
1707322800000|2024-02-07 16:20:00|639.94|630.14|637.5|627.7|640.06|630.26|637.5|627.7|367
1707323100000|2024-02-07 16:25:00|637.52|627.72|636.73|626.93|637.63|627.83|636.41|626.61|338
1707323400000|2024-02-07 16:30:00|636.69|626.89|637.41|627.61|638.11|628.31|636.25|626.45|402
1707323700000|2024-02-07 16:35:00|637.43|627.63|637.75|627.95|638.65|628.85|637.31|627.51|289
1707324000000|2024-02-07 16:40:00|637.78|627.98|640.32|630.52|640.9|631.1|637.75|627.95|438
1707324300000|2024-02-07 16:45:00|640.29|630.49|640.58|630.78|641.3|631.5|640.15|630.35|329
1707324600000|2024-02-07 16:50:00|640.55|630.75|641|631.2|641.55|631.75|640.05|630.25|394
1707324900000|2024-02-07 16:55:00|640.9|631.1|642.78|632.98|642.85|633.05|640.9|631.1|248
1707325200000|2024-02-07 17:00:00|642.7|632.9|644.97|635.17|645.1|635.3|642.3|632.5|542
1707325500000|2024-02-07 17:05:00|644.99|635.19|645.21|635.41|645.45|635.65|644.42|634.62|427
1707325800000|2024-02-07 17:10:00|645.34|635.54|644.75|634.95|646.35|636.55|644.5|634.7|315
1707326100000|2024-02-07 17:15:00|644.56|634.76|646.92|637.12|647|637.2|644.45|634.65|390
1707326400000|2024-02-07 17:20:00|646.95|637.15|645.95|636.15|646.97|637.17|645.15|635.35|435
1707326700000|2024-02-07 17:25:00|645.97|636.17|646.48|636.68|646.8|637|645.2|635.4|434
1707327000000|2024-02-07 17:30:00|646.53|636.73|644.84|635.04|646.65|636.85|644.6|634.8|544
1707327300000|2024-02-07 17:35:00|644.86|635.06|647.07|637.27|647.23|637.43|644.74|634.94|609
1707327600000|2024-02-07 17:40:00|647.05|637.25|646.95|637.15|650.49|640.69|646.5|636.7|575
1707327900000|2024-02-07 17:45:00|646.85|637.05|645.12|635.32|647.15|637.35|644.3|634.5|658
1707328200000|2024-02-07 17:50:00|645.15|635.35|646.02|636.22|646.45|636.65|645.08|635.28|508
1707328500000|2024-02-07 17:55:00|645.99|636.19|646.33|636.53|647.1|637.3|645.5|635.7|364
1707328800000|2024-02-07 18:00:00|646.3|636.5|646.13|636.33|646.94|637.14|645.71|635.91|369
1707329100000|2024-02-07 18:05:00|646.18|636.38|647.9|638.1|648.6|638.8|646.1|636.3|203
1707329400000|2024-02-07 18:10:00|647.85|638.05|645.6|635.8|648.95|639.15|645.6|635.8|129
1707329700000|2024-02-07 18:15:00|645.65|635.85|647.15|637.35|647.4|637.6|644.67|634.87|356
1707330000000|2024-02-07 18:20:00|647.23|637.43|647.77|637.97|648.5|638.7|647.15|637.35|369
1707330300000|2024-02-07 18:25:00|647.88|638.08|648.39|638.59|648.41|638.61|647.68|637.88|172
1707330600000|2024-02-07 18:30:00|648.48|638.68|647.73|637.93|648.82|639.02|647.63|637.83|287
1707330900000|2024-02-07 18:35:00|647.74|637.94|646.1|636.3|647.86|638.06|646.1|636.3|238
1707331200000|2024-02-07 18:40:00|646.05|636.25|646.01|636.21|646.15|636.35|645.4|635.6|220
1707331500000|2024-02-07 18:45:00|646.03|636.23|647.14|637.34|647.59|637.79|645.9|636.1|248
1707331800000|2024-02-07 18:50:00|647.16|637.36|647.1|637.3|648.25|638.45|647|637.2|311
1707332100000|2024-02-07 18:55:00|647.13|637.33|647.41|637.61|647.71|637.91|646.99|637.19|181
1707332400000|2024-02-07 19:00:00|647.39|637.59|645.7|635.9|647.65|637.85|645.65|635.85|217
1707332700000|2024-02-07 19:05:00|645.69|635.89|646.05|636.25|646.21|636.41|645.02|635.22|336
1707333000000|2024-02-07 19:10:00|646.14|636.34|645.9|636.1|646.16|636.36|645.44|635.64|197
1707333300000|2024-02-07 19:15:00|645.95|636.15|646.28|636.48|646.65|636.85|645.67|635.87|224
1707333600000|2024-02-07 19:20:00|646.3|636.5|646.58|636.78|646.72|636.92|645.4|635.6|250
1707333900000|2024-02-07 19:25:00|646.54|636.74|647.3|637.5|647.65|637.85|646.48|636.68|202
1707334200000|2024-02-07 19:30:00|647.35|637.55|645.3|635.5|647.53|637.73|645.27|635.47|227
1707334500000|2024-02-07 19:35:00|645.25|635.45|645.77|635.97|645.85|636.05|645.07|635.27|257
1707334800000|2024-02-07 19:40:00|645.75|635.95|646.5|636.7|646.75|636.95|645.55|635.75|266
1707335100000|2024-02-07 19:45:00|646.65|636.85|645.88|636.08|646.75|636.95|645.57|635.77|369
1707335400000|2024-02-07 19:50:00|645.83|636.03|645.75|635.95|646.17|636.37|645.2|635.4|238
1707335700000|2024-02-07 19:55:00|645.74|635.94|646.23|636.43|646.35|636.55|645.65|635.85|260
1707336000000|2024-02-07 20:00:00|646.27|636.47|648.14|638.34|648.31|638.51|646.13|636.33|378
1707336300000|2024-02-07 20:05:00|648.1|638.3|647.15|637.35|648.67|638.87|647.1|637.3|410
1707336600000|2024-02-07 20:10:00|647.19|637.39|646.55|636.75|647.45|637.65|646.4|636.6|266
1707336900000|2024-02-07 20:15:00|646.49|636.69|650.05|640.25|650.75|640.95|646.43|636.63|654
1707337200000|2024-02-07 20:20:00|650.1|640.3|650.44|640.64|651.57|641.77|649.29|639.49|591
1707337500000|2024-02-07 20:25:00|650.47|640.67|649.74|639.94|650.47|640.67|648.58|638.78|491
1707337800000|2024-02-07 20:30:00|649.7|639.9|650.44|640.64|651.55|641.75|649.7|639.9|382
1707338100000|2024-02-07 20:35:00|650.4|640.6|650.13|640.33|651.93|642.13|650.13|640.33|322
1707338400000|2024-02-07 20:40:00|650.16|640.36|650.23|640.43|651.35|641.55|650.16|640.36|335
1707338700000|2024-02-07 20:45:00|650.25|640.45|651.72|641.92|652.37|642.57|649.6|639.8|392
1707339000000|2024-02-07 20:50:00|651.77|641.97|649.37|639.57|651.99|642.19|649.2|639.4|407
1707339300000|2024-02-07 20:55:00|649.35|639.55|648.31|638.51|649.55|639.75|648.18|638.38|390
1707339600000|2024-02-07 21:00:00|648.29|638.49|649.5|639.7|649.5|639.7|648.12|638.32|465
1707339900000|2024-02-07 21:05:00|649.45|639.65|650.4|640.6|650.5|640.7|649.15|639.35|370
1707340200000|2024-02-07 21:10:00|650.44|640.64|648.85|639.05|650.65|640.85|648.8|639|340
1707340500000|2024-02-07 21:15:00|648.8|639|649.13|639.33|649.6|639.8|648.71|638.91|174
1707340800000|2024-02-07 21:20:00|649.31|639.51|649.48|639.68|649.6|639.8|648.95|639.15|148
1707341100000|2024-02-07 21:25:00|649.45|639.65|650|640.2|650.35|640.55|649.43|639.63|253
1707341400000|2024-02-07 21:30:00|649.95|640.15|649.18|639.38|650.89|641.09|649.08|639.28|417
1707341700000|2024-02-07 21:35:00|649.15|639.35|649.23|639.43|649.7|639.9|648.65|638.85|276
1707342000000|2024-02-07 21:40:00|649.25|639.45|650.33|640.53|650.4|640.6|649.2|639.4|240
1707342300000|2024-02-07 21:45:00|650.4|640.6|648.85|639.05|650.4|640.6|648.65|638.85|187
1707342600000|2024-02-07 21:50:00|648.8|639|648.95|639.15|649.2|639.4|648.3|638.5|265
1707342900000|2024-02-07 21:55:00|648.94|639.14|649.47|639.67|650.05|640.25|648.9|639.1|135
1707343200000|2024-02-07 22:00:00|649.48|639.68|649.86|640.06|650.04|640.24|649.43|639.63|210
1707343500000|2024-02-07 22:05:00|649.85|640.05|647.84|638.04|649.85|640.05|647.77|637.97|201
1707343800000|2024-02-07 22:10:00|647.8|638|647.55|637.75|647.85|638.05|647.4|637.6|150
1707344100000|2024-02-07 22:15:00|647.59|637.79|648.47|638.67|648.5|638.7|647.57|637.77|222
1707344400000|2024-02-07 22:20:00|648.39|638.59|647.71|637.91|648.39|638.59|647.67|637.87|123
1707344700000|2024-02-07 22:25:00|647.73|637.93|647.87|638.07|648.12|638.32|647.58|637.78|100
1707345000000|2024-02-07 22:30:00|647.92|638.12|647.9|638.1|648.26|638.46|647.82|638.02|41
1707345300000|2024-02-07 22:35:00|647.92|638.12|647.28|637.48|647.92|638.12|647.28|637.48|48
1707345600000|2024-02-07 22:40:00|647.3|637.5|645.34|635.54|647.3|637.5|645.34|635.54|164
1707345900000|2024-02-07 22:45:00|645.32|635.52|645.06|635.26|645.37|635.57|644.8|635|80
1707346200000|2024-02-07 22:50:00|645.04|635.24|644.3|634.5|645.05|635.25|644.3|634.5|49
1707346500000|2024-02-07 22:55:00|644.29|634.49|645.84|636.04|645.9|636.1|644.29|634.49|107
1707346800000|2024-02-07 23:00:00|645.9|636.1|646.22|636.42|646.35|636.55|645.7|635.9|136
1707347100000|2024-02-07 23:05:00|646.4|636.6|645.85|636.05|646.57|636.77|645.75|635.95|96
1707347400000|2024-02-07 23:10:00|645.8|636|645|635.2|646.15|636.35|643.42|633.62|223
1707347700000|2024-02-07 23:15:00|645.05|635.25|645.25|635.45|645.9|636.1|645.05|635.25|69
1707348000000|2024-02-07 23:20:00|645.2|635.4|645|635.2|645.95|636.15|644.6|634.8|220
1707348300000|2024-02-07 23:25:00|645.05|635.25|644.9|635.1|645.1|635.3|644.8|635|39
1707348600000|2024-02-07 23:30:00|644.95|635.15|644.2|634.4|645|635.2|644.1|634.3|115
1707348900000|2024-02-07 23:35:00|644.22|634.42|644.33|634.53|644.8|635|644.05|634.25|202
1707349200000|2024-02-07 23:40:00|644.3|634.5|643.81|634.01|644.55|634.75|643.52|633.72|167
1707349500000|2024-02-07 23:45:00|643.79|633.99|644.05|634.25|644.35|634.55|643.62|633.82|178
1707349800000|2024-02-07 23:50:00|644.07|634.27|644.24|634.44|644.42|634.62|643.7|633.9|164
1707350100000|2024-02-07 23:55:00|644.25|634.45|644.04|634.24|644.37|634.57|643.75|633.95|183
1707350400000|2024-02-08 00:00:00|644|634.2|646|636.2|646.03|636.23|644|634.2|453
1707350700000|2024-02-08 00:05:00|646.02|636.22|644.87|635.07|646.67|636.87|644.85|635.05|262
1707351000000|2024-02-08 00:10:00|644.9|635.1|644.35|634.55|645.07|635.27|644.29|634.49|206
1707351300000|2024-02-08 00:15:00|644.37|634.57|643.5|633.7|645.65|635.85|643.5|633.7|307
1707351600000|2024-02-08 00:20:00|643.47|633.67|643.9|634.1|644.3|634.5|643.41|633.61|289
1707351900000|2024-02-08 00:25:00|643.95|634.15|645|635.2|645.65|635.85|643.85|634.05|483
1707352200000|2024-02-08 00:30:00|645.05|635.25|645.85|636.05|646|636.2|644.7|634.9|346
1707352500000|2024-02-08 00:35:00|645.75|635.95|646.35|636.55|646.5|636.7|645.75|635.95|195
1707352800000|2024-02-08 00:40:00|646.31|636.51|645.77|635.97|646.7|636.9|645.3|635.5|372
1707353100000|2024-02-08 00:45:00|645.72|635.92|644.05|634.25|645.75|635.95|644|634.2|214
1707353400000|2024-02-08 00:50:00|644.02|634.22|645.8|636|646.1|636.3|643.95|634.15|246
1707353700000|2024-02-08 00:55:00|645.65|635.85|646.65|636.85|646.75|636.95|645.65|635.85|182
1707354000000|2024-02-08 01:00:00|646.5|636.7|645.85|636.05|646.75|636.95|645.15|635.35|219
1707354300000|2024-02-08 01:05:00|645.77|635.97|645.9|636.1|646.3|636.5|644.5|634.7|191
1707354600000|2024-02-08 01:10:00|645.95|636.15|646.25|636.45|646.5|636.7|645.3|635.5|279
1707354900000|2024-02-08 01:15:00|646.22|636.42|646.03|636.23|646.25|636.45|644.7|634.9|272
1707355200000|2024-02-08 01:20:00|646.05|636.25|647.7|637.9|647.95|638.15|645.4|635.6|280
1707355500000|2024-02-08 01:25:00|647.65|637.85|646.55|636.75|647.65|637.85|646.55|636.75|339
1707355800000|2024-02-08 01:30:00|646.58|636.78|645.58|635.78|646.65|636.85|645|635.2|284
1707356100000|2024-02-08 01:35:00|645.6|635.8|646.05|636.25|646.4|636.6|645.44|635.64|260
1707356400000|2024-02-08 01:40:00|646.1|636.3|646.2|636.4|646.8|637|645.35|635.55|247
1707356700000|2024-02-08 01:45:00|646.1|636.3|647.7|637.9|648.1|638.3|646.01|636.21|251
1707357000000|2024-02-08 01:50:00|647.73|637.93|647.8|638|648.1|638.3|647.05|637.25|268
1707357300000|2024-02-08 01:55:00|647.7|637.9|647.4|637.6|648.1|638.3|647.3|637.5|196
1707357600000|2024-02-08 02:00:00|647.42|637.62|646.55|636.75|647.55|637.75|646.2|636.4|220
1707357900000|2024-02-08 02:05:00|646.6|636.8|644.95|635.15|647.35|637.55|644.82|635.02|497
1707358200000|2024-02-08 02:10:00|645|635.2|645.12|635.32|645.15|635.35|644.4|634.6|182
1707358500000|2024-02-08 02:15:00|645.1|635.3|644.45|634.65|645.75|635.95|644.45|634.65|321
1707358800000|2024-02-08 02:20:00|644.48|634.68|644.68|634.88|644.74|634.94|644.28|634.48|194
1707359100000|2024-02-08 02:25:00|644.69|634.89|644.37|634.57|644.69|634.89|643.98|634.18|207
1707359400000|2024-02-08 02:30:00|644.34|634.54|644.79|634.99|645.1|635.3|644.34|634.54|207
1707359700000|2024-02-08 02:35:00|644.74|634.94|646.05|636.25|646.6|636.8|644.69|634.89|247
1707360000000|2024-02-08 02:40:00|646.1|636.3|646.25|636.45|646.25|636.45|645.7|635.9|54
1707360300000|2024-02-08 02:45:00|646.3|636.5|645.92|636.12|647.35|637.55|645.9|636.1|70
1707360600000|2024-02-08 02:50:00|645.95|636.15|646.05|636.25|646.65|636.85|645.75|635.95|193
1707360900000|2024-02-08 02:55:00|646.07|636.27|646.55|636.75|646.75|636.95|646.05|636.25|146
1707361200000|2024-02-08 03:00:00|646.5|636.7|646.34|636.54|646.6|636.8|645.78|635.98|255
1707361500000|2024-02-08 03:05:00|646.3|636.5|647.22|637.42|647.22|637.42|646.07|636.27|215
1707361800000|2024-02-08 03:10:00|647.12|637.32|647.02|637.22|647.5|637.7|646.7|636.9|178
1707362100000|2024-02-08 03:15:00|647.1|637.3|647.1|637.3|647.3|637.5|646.9|637.1|70
1707362400000|2024-02-08 03:20:00|647.12|637.32|647.07|637.27|647.6|637.8|647.05|637.25|110
1707362700000|2024-02-08 03:25:00|647.05|637.25|647|637.2|647.1|637.3|646.78|636.98|82
1707363000000|2024-02-08 03:30:00|646.94|637.14|646.75|636.95|647.1|637.3|645.71|635.91|192
1707363300000|2024-02-08 03:35:00|646.63|636.83|646.8|637|646.98|637.18|646.63|636.83|141
1707363600000|2024-02-08 03:40:00|646.83|637.03|646.41|636.61|647.15|637.35|646.33|636.53|105
1707363900000|2024-02-08 03:45:00|646.38|636.58|646.37|636.57|646.75|636.95|646.23|636.43|214
1707364200000|2024-02-08 03:50:00|646.39|636.59|645.15|635.35|646.39|636.59|645.13|635.33|162
1707364500000|2024-02-08 03:55:00|645.13|635.33|644.92|635.12|645.23|635.43|644.7|634.9|195
1707364800000|2024-02-08 04:00:00|644.93|635.13|644.93|635.13|645.9|636.1|644.63|634.83|323
1707365100000|2024-02-08 04:05:00|644.95|635.15|644.97|635.17|645.1|635.3|644.75|634.95|117
1707365400000|2024-02-08 04:10:00|645|635.2|645.14|635.34|645.28|635.48|645|635.2|151
1707365700000|2024-02-08 04:15:00|645.1|635.3|644.77|634.97|645.25|635.45|644.71|634.91|124
1707366000000|2024-02-08 04:20:00|644.8|635|644.5|634.7|644.92|635.12|644.09|634.29|130
1707366300000|2024-02-08 04:25:00|644.48|634.68|644.78|634.98|644.95|635.15|644.4|634.6|127
1707366600000|2024-02-08 04:30:00|644.8|635|643.98|634.18|644.9|635.1|643.85|634.05|155
1707366900000|2024-02-08 04:35:00|643.95|634.15|643.1|633.3|644.19|634.39|643.1|633.3|67
1707367200000|2024-02-08 04:40:00|643.07|633.27|643.24|633.44|643.28|633.48|643|633.2|86
1707367500000|2024-02-08 04:45:00|643.25|633.45|644|634.2|644.4|634.6|643.23|633.43|152
1707367800000|2024-02-08 04:50:00|644.1|634.3|644.04|634.24|644.4|634.6|643.95|634.15|87
1707368100000|2024-02-08 04:55:00|644|634.2|643.53|633.73|644.43|634.63|643.43|633.63|75
1707368400000|2024-02-08 05:00:00|643.51|633.71|643.63|633.83|643.7|633.9|643.07|633.27|161
1707368700000|2024-02-08 05:05:00|643.51|633.71|643.42|633.62|643.6|633.8|643.13|633.33|120
1707369000000|2024-02-08 05:10:00|643.45|633.65|643.35|633.55|643.8|634|643.35|633.55|102
1707369300000|2024-02-08 05:15:00|643.43|633.63|643.02|633.22|643.6|633.8|642.65|632.85|160
1707369600000|2024-02-08 05:20:00|642.99|633.19|643.45|633.65|643.85|634.05|642.85|633.05|173
1707369900000|2024-02-08 05:25:00|643.53|633.73|643.95|634.15|643.95|634.15|643.35|633.55|63
1707370200000|2024-02-08 05:30:00|644|634.2|644.1|634.3|644.35|634.55|643.65|633.85|142
1707370500000|2024-02-08 05:35:00|644.15|634.35|644|634.2|644.65|634.85|643.9|634.1|105
1707370800000|2024-02-08 05:40:00|644.15|634.35|643.7|633.9|644.3|634.5|643.56|633.76|179
1707371100000|2024-02-08 05:45:00|643.75|633.95|642.9|633.1|643.76|633.96|642.6|632.8|138
1707371400000|2024-02-08 05:50:00|642.88|633.08|642.08|632.28|642.95|633.15|641.85|632.05|162
1707371700000|2024-02-08 05:55:00|642.1|632.3|642|632.2|642.4|632.6|641.85|632.05|146
1707372000000|2024-02-08 06:00:00|642.05|632.25|641.99|632.19|642.07|632.27|641.17|631.37|138
1707372300000|2024-02-08 06:05:00|641.98|632.18|641.22|631.42|642.03|632.23|641.18|631.38|150
1707372600000|2024-02-08 06:10:00|641.25|631.45|640.96|631.16|641.52|631.72|640.87|631.07|165
1707372900000|2024-02-08 06:15:00|640.97|631.17|641.35|631.55|641.56|631.76|640.72|630.92|160
1707373200000|2024-02-08 06:20:00|641.37|631.57|641.12|631.32|641.46|631.66|641.02|631.22|139
1707373500000|2024-02-08 06:25:00|641.05|631.25|641.3|631.5|641.38|631.58|640.92|631.12|163
1707373800000|2024-02-08 06:30:00|641.32|631.52|641.04|631.24|641.55|631.75|641|631.2|120
1707374100000|2024-02-08 06:35:00|641.12|631.32|641.4|631.6|641.43|631.63|640.95|631.15|130
1707374400000|2024-02-08 06:40:00|641.38|631.58|640.68|630.88|641.42|631.62|640.68|630.88|115
1707374700000|2024-02-08 06:45:00|640.7|630.9|640.21|630.41|640.86|631.06|640.21|630.41|147
1707375000000|2024-02-08 06:50:00|640.14|630.34|640.25|630.45|640.26|630.46|639.65|629.85|102
1707375300000|2024-02-08 06:55:00|640.3|630.5|639.8|630|640.55|630.75|639.72|629.92|147
1707375600000|2024-02-08 07:00:00|639.77|629.97|639.73|629.93|640.04|630.24|639.25|629.45|220
1707375900000|2024-02-08 07:05:00|639.7|629.9|639.28|629.48|639.96|630.16|638.41|628.61|225
1707376200000|2024-02-08 07:10:00|639.27|629.47|640.03|630.23|640.19|630.39|639.21|629.41|208
1707376500000|2024-02-08 07:15:00|640.02|630.22|641.81|632.01|641.92|632.12|639.98|630.18|241
1707376800000|2024-02-08 07:20:00|641.83|632.03|641.67|631.87|642.52|632.72|641.45|631.65|190
1707377100000|2024-02-08 07:25:00|641.68|631.88|642.38|632.58|642.6|632.8|641.1|631.3|200
1707377400000|2024-02-08 07:30:00|642.46|632.66|643.35|633.55|643.65|633.85|642.45|632.65|134
1707377700000|2024-02-08 07:35:00|643.33|633.53|644.05|634.25|644.21|634.41|643.02|633.22|169
1707378000000|2024-02-08 07:40:00|644.16|634.36|643.98|634.18|644.21|634.41|643.8|634|144
1707378300000|2024-02-08 07:45:00|644|634.2|643.73|633.93|644.2|634.4|643.6|633.8|194
1707378600000|2024-02-08 07:50:00|643.74|633.94|643.85|634.05|643.97|634.17|643.59|633.79|155
1707378900000|2024-02-08 07:55:00|643.83|634.03|643.42|633.62|643.97|634.17|643.25|633.45|184
1707379200000|2024-02-08 08:00:00|643.5|633.7|644.38|634.58|644.65|634.85|643.1|633.3|243
1707379500000|2024-02-08 08:05:00|644.37|634.57|645.1|635.3|645.3|635.5|644.27|634.47|231
1707379800000|2024-02-08 08:10:00|645.15|635.35|644.6|634.8|645.15|635.35|644.45|634.65|197
1707380100000|2024-02-08 08:15:00|644.5|634.7|644.01|634.21|644.66|634.86|643.92|634.12|176
1707380400000|2024-02-08 08:20:00|643.9|634.1|645.23|635.43|645.23|635.43|643.9|634.1|172
1707380700000|2024-02-08 08:25:00|645.22|635.42|644.7|634.9|645.22|635.42|644.66|634.86|75
1707381000000|2024-02-08 08:30:00|644.67|634.87|645|635.2|645.2|635.4|644.01|634.21|158
1707381300000|2024-02-08 08:35:00|644.85|635.05|645.97|636.17|646|636.2|644.8|635|135
1707381600000|2024-02-08 08:40:00|646|636.2|646.2|636.4|646.2|636.4|645.54|635.74|252
1707381900000|2024-02-08 08:45:00|646.08|636.28|646.2|636.4|646.5|636.7|646|636.2|220
1707382200000|2024-02-08 08:50:00|646.15|636.35|646.58|636.78|646.6|636.8|646.1|636.3|131
1707382500000|2024-02-08 08:55:00|646.53|636.73|645.75|635.95|646.58|636.78|645.3|635.5|187
1707382800000|2024-02-08 09:00:00|645.78|635.98|645.4|635.6|646.4|636.6|645.4|635.6|183
1707383100000|2024-02-08 09:05:00|645.37|635.57|644.35|634.55|645.6|635.8|644.32|634.52|225
1707383400000|2024-02-08 09:10:00|644.41|634.61|643.15|633.35|644.41|634.61|643.11|633.31|196
1707383700000|2024-02-08 09:15:00|643.18|633.38|642.95|633.15|643.47|633.67|642.8|633|139
1707384000000|2024-02-08 09:20:00|642.85|633.05|642.95|633.15|643.3|633.5|642.67|632.87|119
1707384300000|2024-02-08 09:25:00|642.94|633.14|642.1|632.3|643.1|633.3|642.1|632.3|119
1707384600000|2024-02-08 09:30:00|642.12|632.32|642.85|633.05|642.98|633.18|642.05|632.25|136
1707384900000|2024-02-08 09:35:00|642.8|633|643.47|633.67|643.6|633.8|642.7|632.9|236
1707385200000|2024-02-08 09:40:00|643.51|633.71|642.55|632.75|643.6|633.8|642.45|632.65|155
1707385500000|2024-02-08 09:45:00|642.59|632.79|642.05|632.25|642.75|632.95|641.9|632.1|114
1707385800000|2024-02-08 09:50:00|642.07|632.27|642.04|632.24|642.21|632.41|641.8|632|150
1707386100000|2024-02-08 09:55:00|642.06|632.26|642.07|632.27|642.19|632.39|642|632.2|54
1707386400000|2024-02-08 10:00:00|642.08|632.28|642.25|632.45|642.38|632.58|641.98|632.18|117
1707386700000|2024-02-08 10:05:00|642.26|632.46|642.43|632.63|642.46|632.66|642.07|632.27|98
1707387000000|2024-02-08 10:10:00|642.45|632.65|642.55|632.75|643.15|633.35|642|632.2|141
1707387300000|2024-02-08 10:15:00|642.75|632.95|641.85|632.05|642.75|632.95|641.82|632.02|352
1707387600000|2024-02-08 10:20:00|641.88|632.08|640.7|630.9|641.88|632.08|640.05|630.25|217
1707387900000|2024-02-08 10:25:00|640.74|630.94|640.94|631.14|641|631.2|640.3|630.5|187
1707388200000|2024-02-08 10:30:00|640.9|631.1|641.65|631.85|642.4|632.6|640.86|631.06|298
1707388500000|2024-02-08 10:35:00|641.67|631.87|641.55|631.75|641.7|631.9|640.9|631.1|217
1707388800000|2024-02-08 10:40:00|641.5|631.7|641.5|631.7|641.68|631.88|641.45|631.65|126
1707389100000|2024-02-08 10:45:00|641.52|631.72|641.9|632.1|642.05|632.25|641.2|631.4|161
1707389400000|2024-02-08 10:50:00|641.93|632.13|641.82|632.02|642.1|632.3|641.55|631.75|176
1707389700000|2024-02-08 10:55:00|641.9|632.1|642.9|633.1|643.07|633.27|641.4|631.6|182
1707390000000|2024-02-08 11:00:00|642.7|632.9|642.62|632.82|643|633.2|642.5|632.7|123
1707390300000|2024-02-08 11:05:00|642.55|632.75|642.25|632.45|642.68|632.88|642.15|632.35|167
1707390600000|2024-02-08 11:10:00|642.15|632.35|642.77|632.97|642.85|633.05|642.15|632.35|84
1707390900000|2024-02-08 11:15:00|642.73|632.93|642.58|632.78|642.85|633.05|642.2|632.4|215
1707391200000|2024-02-08 11:20:00|642.55|632.75|641.95|632.15|642.6|632.8|641.75|631.95|262
1707391500000|2024-02-08 11:25:00|641.98|632.18|641.17|631.37|642.1|632.3|641.13|631.33|203
1707391800000|2024-02-08 11:30:00|641.2|631.4|640.36|630.56|641.22|631.42|639.5|629.7|314
1707392100000|2024-02-08 11:35:00|640.33|630.53|641.47|631.67|641.8|632|640.25|630.45|196
1707392400000|2024-02-08 11:40:00|641.27|631.47|641.15|631.35|641.7|631.9|640.8|631|167
1707392700000|2024-02-08 11:45:00|641.07|631.27|641.2|631.4|641.27|631.47|640.8|631|218
1707393000000|2024-02-08 11:50:00|641.16|631.36|640.8|631|641.27|631.47|640.45|630.65|288
1707393300000|2024-02-08 11:55:00|640.78|630.98|640.89|631.09|641.18|631.38|640.55|630.75|290
1707393600000|2024-02-08 12:00:00|640.95|631.15|641|631.2|641.08|631.28|640.55|630.75|276
1707393900000|2024-02-08 12:05:00|640.99|631.19|640.23|630.43|641.8|632|640.15|630.35|300
1707394200000|2024-02-08 12:10:00|640.18|630.38|640.65|630.85|640.77|630.97|640.15|630.35|311
1707394500000|2024-02-08 12:15:00|640.8|631|640.5|630.7|640.8|631|640.1|630.3|302
1707394800000|2024-02-08 12:20:00|640.54|630.74|640.79|630.99|641.03|631.23|640.3|630.5|160
1707395100000|2024-02-08 12:25:00|640.8|631|640.47|630.67|640.85|631.05|640.47|630.67|160
1707395400000|2024-02-08 12:30:00|640.38|630.58|639.45|629.65|640.43|630.63|639.2|629.4|197
1707395700000|2024-02-08 12:35:00|639.43|629.63|638.28|628.48|639.53|629.73|637.2|627.4|299
1707396000000|2024-02-08 12:40:00|638.25|628.45|638.9|629.1|639.2|629.4|638.25|628.45|161
1707396300000|2024-02-08 12:45:00|638.8|629|638.5|628.7|638.97|629.17|638.35|628.55|169
1707396600000|2024-02-08 12:50:00|638.37|628.57|638.55|628.75|638.65|628.85|637.9|628.1|158
1707396900000|2024-02-08 12:55:00|638.6|628.8|638.6|628.8|639|629.2|638.28|628.48|109
1707397200000|2024-02-08 13:00:00|638.65|628.85|638.62|628.82|639.2|629.4|638.53|628.73|146
1707397500000|2024-02-08 13:05:00|638.66|628.86|637.97|628.17|638.66|628.86|637.97|628.17|96
1707397800000|2024-02-08 13:10:00|638|628.2|639|629.2|639.1|629.3|637.9|628.1|174
1707398100000|2024-02-08 13:15:00|639.08|629.28|638.79|628.99|639.08|629.28|638.79|628.99|33
1707398400000|2024-02-08 13:20:00|638.77|628.97|639.12|629.32|639.15|629.35|638.1|628.3|164
1707398700000|2024-02-08 13:25:00|639.1|629.3|638.68|628.88|639.12|629.32|638.61|628.81|66
1707399000000|2024-02-08 13:30:00|638.59|628.79|637.35|627.55|638.69|628.89|637.31|627.51|127
1707399300000|2024-02-08 13:35:00|637.4|627.6|637.43|627.63|637.5|627.7|636.95|627.15|184
1707399600000|2024-02-08 13:40:00|637.48|627.68|637.03|627.23|637.7|627.9|636.8|627|199
1707399900000|2024-02-08 13:45:00|637.06|627.26|638.33|628.53|638.6|628.8|637.03|627.23|270
1707400200000|2024-02-08 13:50:00|638.34|628.54|639.14|629.34|639.2|629.4|638.06|628.26|265
1707400500000|2024-02-08 13:55:00|639.12|629.32|639.82|630.02|640.25|630.45|638.75|628.95|303
1707400800000|2024-02-08 14:00:00|639.87|630.07|642.05|632.25|642.39|632.59|639.72|629.92|302
1707401100000|2024-02-08 14:05:00|642.1|632.3|640.6|630.8|642.36|632.56|640.3|630.5|438
1707401400000|2024-02-08 14:10:00|640.64|630.84|641.37|631.57|641.46|631.66|640.55|630.75|328
1707401700000|2024-02-08 14:15:00|641.32|631.52|640.46|630.66|641.32|631.52|639.81|630.01|255
1707402000000|2024-02-08 14:20:00|640.53|630.73|642|632.2|642.06|632.26|640.27|630.47|182
1707402300000|2024-02-08 14:25:00|641.95|632.15|641.55|631.75|641.95|632.15|641.49|631.69|126
1707402600000|2024-02-08 14:30:00|641.6|631.8|638.3|628.5|641.65|631.85|637.82|628.02|398
1707402900000|2024-02-08 14:35:00|638.25|628.45|639|629.2|639.29|629.49|637.75|627.95|212
1707403200000|2024-02-08 14:40:00|639.03|629.23|638.65|628.85|639.25|629.45|638.4|628.6|111
1707403500000|2024-02-08 14:45:00|638.55|628.75|640.33|630.53|640.43|630.63|638.55|628.75|227
1707403800000|2024-02-08 14:50:00|640.35|630.55|640.65|630.85|640.72|630.92|640.1|630.3|174
1707404100000|2024-02-08 14:55:00|640.67|630.87|640.74|630.94|642.4|632.6|639.92|630.12|426
1707404400000|2024-02-08 15:00:00|640.76|630.96|641.53|631.73|641.89|632.09|640.73|630.93|360
1707404700000|2024-02-08 15:05:00|641.52|631.72|640.4|630.6|641.85|632.05|640.4|630.6|297
1707405000000|2024-02-08 15:10:00|640.43|630.63|639.5|629.7|640.45|630.65|639.22|629.42|300
1707405300000|2024-02-08 15:15:00|639.45|629.65|643.1|633.3|643.2|633.4|639.3|629.5|400
1707405600000|2024-02-08 15:20:00|643.09|633.29|643.18|633.38|644.9|635.1|642.93|633.13|586
1707405900000|2024-02-08 15:25:00|643.21|633.41|644.15|634.35|644.25|634.45|643.12|633.32|316
1707406200000|2024-02-08 15:30:00|644.17|634.37|644.62|634.82|644.91|635.11|643.17|633.37|622
1707406500000|2024-02-08 15:35:00|644.61|634.81|644.29|634.49|644.8|635|644.12|634.32|499
1707406800000|2024-02-08 15:40:00|644.32|634.52|645.35|635.55|645.49|635.69|643.42|633.62|396
1707407100000|2024-02-08 15:45:00|645.45|635.65|643.94|634.14|645.54|635.74|643.68|633.88|257
1707407400000|2024-02-08 15:50:00|643.97|634.17|643.93|634.13|645.29|635.49|643.66|633.86|419
1707407700000|2024-02-08 15:55:00|643.94|634.14|644.59|634.79|644.7|634.9|643.76|633.96|223
1707408000000|2024-02-08 16:00:00|644.61|634.81|643.99|634.19|645.28|635.48|643.82|634.02|339
1707408300000|2024-02-08 16:05:00|644.02|634.22|644.75|634.95|644.97|635.17|643.64|633.84|284
1707408600000|2024-02-08 16:10:00|644.8|635|643.9|634.1|644.8|635|643.5|633.7|185
1707408900000|2024-02-08 16:15:00|643.94|634.14|643.48|633.68|644.3|634.5|643.23|633.43|253
1707409200000|2024-02-08 16:20:00|643.47|633.67|643.25|633.45|644.01|634.21|643.16|633.36|162
1707409500000|2024-02-08 16:25:00|643.24|633.44|643.45|633.65|643.54|633.74|643.17|633.37|199
1707409800000|2024-02-08 16:30:00|643.43|633.63|642.08|632.28|643.97|634.17|642.08|632.28|192
1707410100000|2024-02-08 16:35:00|642.07|632.27|641.95|632.15|642.3|632.5|640.95|631.15|272
1707410400000|2024-02-08 16:40:00|641.92|632.12|641.22|631.42|641.95|632.15|641.15|631.35|230
1707410700000|2024-02-08 16:45:00|641.24|631.44|638.82|629.02|641.24|631.44|638.5|628.7|490
1707411000000|2024-02-08 16:50:00|638.83|629.03|638.15|628.35|639.2|629.4|635.99|626.19|549
1707411300000|2024-02-08 16:55:00|638.28|628.48|638.85|629.05|639.01|629.21|638.2|628.4|228
1707411600000|2024-02-08 17:00:00|638.9|629.1|639.8|630|640.05|630.25|638.35|628.55|419
1707411900000|2024-02-08 17:05:00|639.81|630.01|637.95|628.15|639.87|630.07|637.35|627.55|317
1707412200000|2024-02-08 17:10:00|637.99|628.19|638.68|628.88|638.85|629.05|637.44|627.64|392
1707412500000|2024-02-08 17:15:00|638.66|628.86|639.58|629.78|639.63|629.83|638.55|628.75|276
1707412800000|2024-02-08 17:20:00|639.55|629.75|640.58|630.78|640.67|630.87|639.55|629.75|207
1707413100000|2024-02-08 17:25:00|640.55|630.75|640.99|631.19|641.31|631.51|640.41|630.61|92
1707413400000|2024-02-08 17:30:00|641.01|631.21|641.78|631.98|641.78|631.98|640.2|630.4|168
1707413700000|2024-02-08 17:35:00|641.87|632.07|642.92|633.12|643.1|633.3|641.75|631.95|184
1707414000000|2024-02-08 17:40:00|642.9|633.1|641.53|631.73|642.93|633.13|641.08|631.28|321
1707414300000|2024-02-08 17:45:00|641.5|631.7|640.35|630.55|641.53|631.73|640.25|630.45|336
1707414600000|2024-02-08 17:50:00|640.3|630.5|641.6|631.8|641.6|631.8|640.15|630.35|348
1707414900000|2024-02-08 17:55:00|641.57|631.77|640.05|630.25|641.57|631.77|639.38|629.58|303
1707415200000|2024-02-08 18:00:00|640.12|630.32|639.8|630|640.69|630.89|639.45|629.65|85
1707415500000|2024-02-08 18:05:00|639.55|629.75|640.05|630.25|640.25|630.45|639.4|629.6|55
1707415800000|2024-02-08 18:10:00|639.97|630.17|639.15|629.35|639.97|630.17|638.8|629|224
1707416100000|2024-02-08 18:15:00|639.2|629.4|639.8|630|640.28|630.48|638.55|628.75|215
1707416400000|2024-02-08 18:20:00|639.85|630.05|641.7|631.9|641.74|631.94|639.75|629.95|274
1707416700000|2024-02-08 18:25:00|641.69|631.89|641.49|631.69|641.88|632.08|641.39|631.59|146
1707417000000|2024-02-08 18:30:00|641.47|631.67|641.3|631.5|641.51|631.71|640.39|630.59|159
1707417300000|2024-02-08 18:35:00|641.25|631.45|641.08|631.28|641.69|631.89|641.08|631.28|49
1707417600000|2024-02-08 18:40:00|641.09|631.29|639.9|630.1|641.09|631.29|639.75|629.95|155
1707417900000|2024-02-08 18:45:00|639.93|630.13|640.98|631.18|641.03|631.23|639.75|629.95|162
1707418200000|2024-02-08 18:50:00|640.93|631.13|640.35|630.55|641.05|631.25|640.15|630.35|148
1707418500000|2024-02-08 18:55:00|640.3|630.5|639.98|630.18|640.35|630.55|639.8|630|137
1707418800000|2024-02-08 19:00:00|639.81|630.01|639.74|629.94|640.5|630.7|639.7|629.9|203
1707419100000|2024-02-08 19:05:00|639.75|629.95|641.17|631.37|643.27|633.47|639.74|629.94|207
1707419400000|2024-02-08 19:10:00|641.2|631.4|639.93|630.13|641.2|631.4|639.68|629.88|199
1707419700000|2024-02-08 19:15:00|639.95|630.15|641.15|631.35|641.4|631.6|639.88|630.08|229
1707420000000|2024-02-08 19:20:00|641.18|631.38|641.28|631.48|641.55|631.75|641.15|631.35|109
1707420300000|2024-02-08 19:25:00|641.25|631.45|640.15|630.35|641.4|631.6|640.02|630.22|149
1707420600000|2024-02-08 19:30:00|640.2|630.4|640.79|630.99|641.39|631.59|639.4|629.6|369
1707420900000|2024-02-08 19:35:00|640.8|631|639.55|629.75|640.87|631.07|639.43|629.63|156
1707421200000|2024-02-08 19:40:00|639.5|629.7|639.87|630.07|640.21|630.41|639.34|629.54|115
1707421500000|2024-02-08 19:45:00|639.86|630.06|639.15|629.35|639.99|630.19|638.92|629.12|203
1707421800000|2024-02-08 19:50:00|639.17|629.37|638.72|628.92|639.22|629.42|638.2|628.4|194
1707422100000|2024-02-08 19:55:00|638.71|628.91|637.88|628.08|638.71|628.91|637.85|628.05|38
1707422400000|2024-02-08 20:00:00|637.96|628.16|639.05|629.25|639.28|629.48|637.45|627.65|146
1707422700000|2024-02-08 20:05:00|639|629.2|638.65|628.85|639.23|629.43|638.4|628.6|149
1707423000000|2024-02-08 20:10:00|638.67|628.87|639.54|629.74|639.69|629.89|638.6|628.8|185
1707423300000|2024-02-08 20:15:00|639.56|629.76|639.35|629.55|640.95|631.15|639.35|629.55|449
1707423600000|2024-02-08 20:20:00|639.4|629.6|638.5|628.7|639.7|629.9|638.25|628.45|177
1707423900000|2024-02-08 20:25:00|638.45|628.65|638.3|628.5|638.45|628.65|638.1|628.3|32
1707424200000|2024-02-08 20:30:00|638.4|628.6|638.58|628.78|638.79|628.99|637.29|627.49|248
1707424500000|2024-02-08 20:35:00|638.6|628.8|638.55|628.75|638.8|629|638.23|628.43|264
1707424800000|2024-02-08 20:40:00|638.6|628.8|637.28|627.48|638.73|628.93|637.03|627.23|354
1707425100000|2024-02-08 20:45:00|637.3|627.5|639.3|629.5|639.3|629.5|637|627.2|159
1707425400000|2024-02-08 20:50:00|638.98|629.18|638.96|629.16|639.84|630.04|638.9|629.1|199
1707425700000|2024-02-08 20:55:00|639.02|629.22|639.15|629.35|639.45|629.65|638.78|628.98|295
1707426000000|2024-02-08 21:00:00|639.13|629.33|637.68|627.88|639.2|629.4|637.55|627.75|344
1707426300000|2024-02-08 21:05:00|637.65|627.85|638.45|628.65|638.72|628.92|637.6|627.8|228
1707426600000|2024-02-08 21:10:00|638.5|628.7|637.97|628.17|638.5|628.7|637.35|627.55|199
1707426900000|2024-02-08 21:15:00|638|628.2|639.85|630.05|640.25|630.45|637.8|628|240
1707427200000|2024-02-08 21:20:00|639.87|630.07|639.13|629.33|639.95|630.15|638.55|628.75|84
1707427500000|2024-02-08 21:25:00|639.1|629.3|639.53|629.73|639.55|629.75|638.95|629.15|102
1707427800000|2024-02-08 21:30:00|639.55|629.75|639.39|629.59|640.35|630.55|639.3|629.5|117
1707428100000|2024-02-08 21:35:00|639.41|629.61|639.38|629.58|640.2|630.4|639.25|629.45|158
1707428400000|2024-02-08 21:40:00|639.35|629.55|638.8|629|640.11|630.31|638.8|629|124
1707428700000|2024-02-08 21:45:00|638.78|628.98|639.35|629.55|639.36|629.56|637.86|628.06|259
1707429000000|2024-02-08 21:50:00|639.3|629.5|638.52|628.72|639.45|629.65|638.35|628.55|188
1707429300000|2024-02-08 21:55:00|638.54|628.74|639.28|629.48|639.3|629.5|638.15|628.35|243
1707429600000|2024-02-08 22:00:00|639.27|629.47|641.25|631.45|641.62|631.82|638.53|628.73|290
1707429900000|2024-02-08 22:05:00|641.24|631.44|640.3|630.5|641.28|631.48|639.88|630.08|301
1707430200000|2024-02-08 22:10:00|640.29|630.49|640.81|631.01|640.81|631.01|640.23|630.43|172
1707430500000|2024-02-08 22:15:00|640.82|631.02|641.56|631.76|641.58|631.78|640.57|630.77|202
1707430800000|2024-02-08 22:20:00|641.57|631.77|641.43|631.63|641.57|631.77|641.32|631.52|140
1707431100000|2024-02-08 22:25:00|641.44|631.64|640.78|630.98|641.45|631.65|640.67|630.87|84
1707431400000|2024-02-08 22:30:00|640.77|630.97|640.15|630.35|640.88|631.08|640.1|630.3|138
1707431700000|2024-02-08 22:35:00|640.17|630.37|639.56|629.76|640.2|630.4|639.45|629.65|213
1707432000000|2024-02-08 22:40:00|639.55|629.75|637.24|627.44|639.8|630|637.19|627.39|151
1707432300000|2024-02-08 22:45:00|637.21|627.41|639.57|629.77|639.57|629.77|637.13|627.33|76
1707432600000|2024-02-08 22:50:00|639.55|629.75|639.71|629.91|639.75|629.95|639.52|629.72|85
1707432900000|2024-02-08 22:55:00|639.67|629.87|639.51|629.71|639.69|629.89|639.51|629.71|44
1707433200000|2024-02-08 23:00:00|638.14|628.34|637.84|628.04|638.64|628.84|637.66|627.86|44
1707433500000|2024-02-08 23:05:00|637.83|628.03|638.1|628.3|638.35|628.55|637.82|628.02|223
1707433800000|2024-02-08 23:10:00|638.09|628.29|638.14|628.34|638.35|628.55|637.88|628.08|119
1707434100000|2024-02-08 23:15:00|638.16|628.36|638.85|629.05|639.1|629.3|638.15|628.35|106
1707434400000|2024-02-08 23:20:00|638.86|629.06|637.35|627.55|638.86|629.06|637.35|627.55|114
1707434700000|2024-02-08 23:25:00|637.25|627.45|636.85|627.05|638|628.2|636.55|626.75|149
1707435000000|2024-02-08 23:30:00|636.88|627.08|637.03|627.23|637.75|627.95|636.55|626.75|185
1707435300000|2024-02-08 23:35:00|637.05|627.25|638.15|628.35|638.24|628.44|637.05|627.25|145
1707435600000|2024-02-08 23:40:00|638.13|628.33|637.77|627.97|638.17|628.37|637.3|627.5|83
1707435900000|2024-02-08 23:45:00|637.76|627.96|637.08|627.28|637.78|627.98|636.9|627.1|128
1707436200000|2024-02-08 23:50:00|637.06|627.26|636.5|626.7|637.07|627.27|636.12|626.32|216
1707436500000|2024-02-08 23:55:00|636.45|626.65|636.55|626.75|636.75|626.95|636.15|626.35|182
1707436800000|2024-02-09 00:00:00|636.5|626.7|637.05|627.25|637.3|627.5|636|626.2|263
1707437100000|2024-02-09 00:05:00|637.04|627.24|636.46|626.66|637.34|627.54|636.46|626.66|167
1707437400000|2024-02-09 00:10:00|636.48|626.68|636.16|626.36|636.54|626.74|635.96|626.16|136
1707437700000|2024-02-09 00:15:00|636.13|626.33|638|628.2|638.35|628.55|636.05|626.25|175
1707438000000|2024-02-09 00:20:00|637.97|628.17|638.35|628.55|638.4|628.6|637.77|627.97|105
1707438300000|2024-02-09 00:25:00|638.31|628.51|638.52|628.72|638.71|628.91|638.29|628.49|111
1707438600000|2024-02-09 00:30:00|638.49|628.69|638.85|629.05|638.96|629.16|638.18|628.38|120
1707438900000|2024-02-09 00:35:00|638.82|629.02|637.95|628.15|638.85|629.05|637.9|628.1|77
1707439200000|2024-02-09 00:40:00|637.9|628.1|637.26|627.46|638.25|628.45|637.2|627.4|119
1707439500000|2024-02-09 00:45:00|637.3|627.5|637.31|627.51|638.01|628.21|636.9|627.1|271
1707439800000|2024-02-09 00:50:00|637.3|627.5|637.38|627.58|637.6|627.8|637.19|627.39|78
1707440100000|2024-02-09 00:55:00|637.37|627.57|638.3|628.5|638.3|628.5|637.35|627.55|90
1707440400000|2024-02-09 01:00:00|638.32|628.52|639.82|630.02|639.96|630.16|638.06|628.26|143
1707440700000|2024-02-09 01:05:00|639.83|630.03|641.4|631.6|641.4|631.6|639.82|630.02|112
1707441000000|2024-02-09 01:10:00|641.39|631.59|642.15|632.35|642.15|632.35|641.35|631.55|65
1707441300000|2024-02-09 01:15:00|642.17|632.37|643.3|633.5|643.45|633.65|642.17|632.37|228
1707441600000|2024-02-09 01:20:00|643.31|633.51|641.56|631.76|643.34|633.54|641.5|631.7|200
1707441900000|2024-02-09 01:25:00|641.55|631.75|640.93|631.13|641.57|631.77|640.9|631.1|128
1707442200000|2024-02-09 01:30:00|640.9|631.1|640.9|631.1|641.15|631.35|640.3|630.5|46
1707442500000|2024-02-09 01:35:00|640.85|631.05|642.55|632.75|642.79|632.99|640.8|631|104
1707442800000|2024-02-09 01:40:00|642.5|632.7|642.68|632.88|642.76|632.96|642.26|632.46|65
1707443100000|2024-02-09 01:45:00|642.63|632.83|642.45|632.65|643.16|633.36|642.44|632.64|83
1707443400000|2024-02-09 01:50:00|642.49|632.69|642.85|633.05|643.05|633.25|642.49|632.69|125
1707443700000|2024-02-09 01:55:00|642.84|633.04|643.41|633.61|643.54|633.74|642.57|632.77|85
1707444000000|2024-02-09 02:00:00|643.38|633.58|643.59|633.79|643.66|633.86|642.8|633|160
1707444300000|2024-02-09 02:05:00|643.57|633.77|643.68|633.88|644.15|634.35|643.57|633.77|82
1707444600000|2024-02-09 02:10:00|643.86|634.06|644.6|634.8|644.75|634.95|643.83|634.03|108
1707444900000|2024-02-09 02:15:00|644.65|634.85|645.15|635.35|647.24|637.44|644.5|634.7|276
1707445200000|2024-02-09 02:20:00|645.1|635.3|645.3|635.5|645.34|635.54|644.67|634.87|221
1707445500000|2024-02-09 02:25:00|645.41|635.61|646|636.2|646.07|636.27|645.16|635.36|208
1707445800000|2024-02-09 02:30:00|645.97|636.17|646.99|637.19|647.11|637.31|645.44|635.64|220
1707446100000|2024-02-09 02:35:00|646.94|637.14|647.18|637.38|647.27|637.47|646.4|636.6|297
1707446400000|2024-02-09 02:40:00|647.17|637.37|647.33|637.53|647.61|637.81|646.83|637.03|271
1707446700000|2024-02-09 02:45:00|647.36|637.56|648.16|638.36|649.75|639.95|646.84|637.04|539
1707447000000|2024-02-09 02:50:00|648.18|638.38|648.33|638.53|649.85|640.05|648.12|638.32|409
1707447300000|2024-02-09 02:55:00|648.34|638.54|651.43|641.63|651.52|641.72|648.32|638.52|572
1707447600000|2024-02-09 03:00:00|651.06|641.26|650.56|640.76|651.21|641.41|650.06|640.26|330
1707447900000|2024-02-09 03:05:00|650.52|640.72|650.13|640.33|650.65|640.85|649.58|639.78|231
1707448200000|2024-02-09 03:10:00|650.12|640.32|650.63|640.83|651.1|641.3|649.84|640.04|214
1707448500000|2024-02-09 03:15:00|650.62|640.82|650.18|640.38|650.73|640.93|649.99|640.19|264
1707448800000|2024-02-09 03:20:00|650.29|640.49|649.92|640.12|650.3|640.5|649.81|640.01|186
1707449100000|2024-02-09 03:25:00|650|640.2|646.55|636.75|650.2|640.4|646.38|636.58|234
1707449400000|2024-02-09 03:30:00|646.5|636.7|646.05|636.25|649.15|639.35|646|636.2|213
1707449700000|2024-02-09 03:35:00|646.25|636.45|646.25|636.45|646.45|636.65|645.95|636.15|167
1707450000000|2024-02-09 03:40:00|646.2|636.4|645.1|635.3|646.2|636.4|645.1|635.3|29
1707450300000|2024-02-09 03:45:00|645.15|635.35|645.05|635.25|645.51|635.71|645|635.2|109
1707450600000|2024-02-09 03:50:00|645.15|635.35|645.12|635.32|645.5|635.7|644.79|634.99|161
1707450900000|2024-02-09 03:55:00|645.05|635.25|645.21|635.41|645.29|635.49|644.23|634.43|148
1707451200000|2024-02-09 04:00:00|645.17|635.37|645.95|636.15|645.98|636.18|644.82|635.02|151
1707451500000|2024-02-09 04:05:00|645.94|636.14|646.11|636.31|646.3|636.5|645.62|635.82|129
1707451800000|2024-02-09 04:10:00|646.02|636.22|645.16|635.36|646.02|636.22|645.15|635.35|125
1707452100000|2024-02-09 04:15:00|645.26|635.46|643.85|634.05|645.28|635.48|643.85|634.05|196
1707452400000|2024-02-09 04:20:00|643.9|634.1|643.38|633.58|644.1|634.3|642.79|632.99|213
1707452700000|2024-02-09 04:25:00|643.4|633.6|644.64|634.84|644.7|634.9|643.4|633.6|242
1707453000000|2024-02-09 04:30:00|644.69|634.89|644.74|634.94|644.94|635.14|644.34|634.54|123
1707453300000|2024-02-09 04:35:00|644.72|634.92|645|635.2|645.34|635.54|644.71|634.91|76
1707453600000|2024-02-09 04:40:00|645.05|635.25|646|636.2|646.12|636.32|645.05|635.25|108
1707453900000|2024-02-09 04:45:00|646.08|636.28|645.6|635.8|646.08|636.28|645.45|635.65|84
1707454200000|2024-02-09 04:50:00|645.59|635.79|645.53|635.73|645.7|635.9|645.14|635.34|111
1707454500000|2024-02-09 04:55:00|645.52|635.72|645.79|635.99|645.79|635.99|645.39|635.59|83
1707454800000|2024-02-09 05:00:00|645.74|635.94|645.84|636.04|645.84|636.04|645.68|635.88|26
1707455100000|2024-02-09 05:05:00|645.79|635.99|645.43|635.63|645.94|636.14|645.31|635.51|130
1707455400000|2024-02-09 05:10:00|645.51|635.71|645.54|635.74|645.62|635.82|645.35|635.55|90
1707455700000|2024-02-09 05:15:00|645.67|635.87|644.74|634.94|645.83|636.03|644.7|634.9|103
1707456000000|2024-02-09 05:20:00|644.77|634.97|646.05|636.25|646.2|636.4|644.7|634.9|204
1707456300000|2024-02-09 05:25:00|646.02|636.22|646.06|636.26|646.17|636.37|645.9|636.1|78
1707456600000|2024-02-09 05:30:00|646.12|636.32|646.1|636.3|646.22|636.42|645.85|636.05|59
1707456900000|2024-02-09 05:35:00|646.05|636.25|646.05|636.25|646.75|636.95|645.98|636.18|159
1707457200000|2024-02-09 05:40:00|646.03|636.23|646.38|636.58|646.45|636.65|645.77|635.97|112
1707457500000|2024-02-09 05:45:00|646.37|636.57|646.55|636.75|646.9|637.1|646.22|636.42|78
1707457800000|2024-02-09 05:50:00|646.62|636.82|646.77|636.97|647.15|637.35|646.56|636.76|124
1707458100000|2024-02-09 05:55:00|646.76|636.96|646.7|636.9|647.06|637.26|646.68|636.88|64
1707458400000|2024-02-09 06:00:00|646.68|636.88|644.98|635.18|646.68|636.88|644.85|635.05|141
1707458700000|2024-02-09 06:05:00|644.86|635.06|645|635.2|645.12|635.32|644.77|634.97|52
1707459000000|2024-02-09 06:10:00|644.92|635.12|645|635.2|645.17|635.37|644.8|635|22
1707459300000|2024-02-09 06:15:00|645.03|635.23|644.65|634.85|646.12|636.32|644.55|634.75|70
1707459600000|2024-02-09 06:20:00|644.75|634.95|644.95|635.15|645.1|635.3|644.38|634.58|127
1707459900000|2024-02-09 06:25:00|645|635.2|644.57|634.77|645.32|635.52|644.57|634.77|97
1707460200000|2024-02-09 06:30:00|644.58|634.78|644.11|634.31|644.58|634.78|643.19|633.39|145
1707460500000|2024-02-09 06:35:00|644.12|634.32|645.54|635.74|645.54|635.74|644.05|634.25|115
1707460800000|2024-02-09 06:40:00|645.44|635.64|645.51|635.71|645.67|635.87|644.94|635.14|114
1707461100000|2024-02-09 06:45:00|645.53|635.73|645.6|635.8|645.66|635.86|645.29|635.49|120
1707461400000|2024-02-09 06:50:00|645.65|635.85|645.95|636.15|646.02|636.22|645.32|635.52|125
1707461700000|2024-02-09 06:55:00|645.94|636.14|646.19|636.39|646.58|636.78|645.84|636.04|131
1707462000000|2024-02-09 07:00:00|646.18|636.38|646.08|636.28|646.42|636.62|645.81|636.01|132
1707462300000|2024-02-09 07:05:00|646.1|636.3|646.24|636.44|646.24|636.44|645.45|635.65|91
1707462600000|2024-02-09 07:10:00|646.3|636.5|646.5|636.7|647.35|637.55|646.3|636.5|155
1707462900000|2024-02-09 07:15:00|646.49|636.69|646.6|636.8|646.87|637.07|646.02|636.22|101
1707463200000|2024-02-09 07:20:00|646.63|636.83|646.89|637.09|646.99|637.19|646.59|636.79|107
1707463500000|2024-02-09 07:25:00|646.88|637.08|647.23|637.43|647.41|637.61|646.87|637.07|131
1707463800000|2024-02-09 07:30:00|647.25|637.45|647.5|637.7|647.65|637.85|647.08|637.28|186
1707464100000|2024-02-09 07:35:00|647.49|637.69|648.85|639.05|649.32|639.52|647.49|637.69|170
1707464400000|2024-02-09 07:40:00|648.8|639|648.1|638.3|648.8|639|647.65|637.85|181
1707464700000|2024-02-09 07:45:00|648.05|638.25|647.63|637.83|648.08|638.28|646.77|636.97|240
1707465000000|2024-02-09 07:50:00|647.65|637.85|647.55|637.75|647.95|638.15|647.5|637.7|289
1707465300000|2024-02-09 07:55:00|647.54|637.74|647.1|637.3|647.6|637.8|647|637.2|96
1707465600000|2024-02-09 08:00:00|647.13|637.33|646.8|637|647.3|637.5|646.7|636.9|76
1707465900000|2024-02-09 08:05:00|647|637.2|647.25|637.45|647.4|637.6|646.7|636.9|85
1707466200000|2024-02-09 08:10:00|647.15|637.35|647.1|637.3|647.35|637.55|646.85|637.05|73
1707466500000|2024-02-09 08:15:00|647.15|637.35|646.75|636.95|647.35|637.55|646.7|636.9|240
1707466800000|2024-02-09 08:20:00|646.7|636.9|648.35|638.55|648.35|638.55|646.7|636.9|275
1707467100000|2024-02-09 08:25:00|648.3|638.5|648.55|638.75|648.55|638.75|647.95|638.15|81
1707467400000|2024-02-09 08:30:00|648.5|638.7|650.31|640.51|650.42|640.62|648|638.2|196
1707467700000|2024-02-09 08:35:00|650.3|640.5|650.03|640.23|650.3|640.5|649.93|640.13|51
1707468000000|2024-02-09 08:40:00|650.1|640.3|649.7|639.9|650.1|640.3|649.7|639.9|35
1707468300000|2024-02-09 08:45:00|649.65|639.85|650.15|640.35|650.15|640.35|649.3|639.5|84
1707468600000|2024-02-09 08:50:00|650.1|640.3|651.9|642.1|652|642.2|650.1|640.3|189
1707468900000|2024-02-09 08:55:00|651.85|642.05|654.1|644.3|654.53|644.73|651.7|641.9|472
1707469200000|2024-02-09 09:00:00|654.13|644.33|652.35|642.55|654.2|644.4|652.35|642.55|291
1707469500000|2024-02-09 09:05:00|652.3|642.5|652.55|642.75|653.5|643.7|652.3|642.5|313
1707469800000|2024-02-09 09:10:00|652.6|642.8|651.9|642.1|652.61|642.81|651.71|641.91|118
1707470100000|2024-02-09 09:15:00|652.19|642.39|652.06|642.26|653.04|643.24|651.76|641.96|77
1707470400000|2024-02-09 09:20:00|651.84|642.04|651.5|641.7|652.4|642.6|651.5|641.7|209
1707470700000|2024-02-09 09:25:00|651.52|641.72|652.81|643.01|654.19|644.39|651.47|641.67|294
1707471000000|2024-02-09 09:30:00|652.83|643.03|652.15|642.35|652.86|643.06|652.15|642.35|94
1707471300000|2024-02-09 09:35:00|652.1|642.3|651.8|642|652.9|643.1|651.77|641.97|136
1707471600000|2024-02-09 09:40:00|651.85|642.05|650.3|640.5|652.17|642.37|650.25|640.45|174
1707471900000|2024-02-09 09:45:00|650.25|640.45|651.19|641.39|651.24|641.44|650.25|640.45|122
1707472200000|2024-02-09 09:50:00|651.16|641.36|651.22|641.42|651.5|641.7|651.14|641.34|99
1707472500000|2024-02-09 09:55:00|651.2|641.4|651.07|641.27|651.52|641.72|651.05|641.25|79
1707472800000|2024-02-09 10:00:00|651.62|641.82|651.2|641.4|651.62|641.82|650|640.2|101
1707473100000|2024-02-09 10:05:00|651.22|641.42|650.8|641|651.34|641.54|650.18|640.38|54
1707473400000|2024-02-09 10:10:00|650.85|641.05|650.75|640.95|651.25|641.45|650.7|640.9|87
1707473700000|2024-02-09 10:15:00|650.8|641|650.45|640.65|651.1|641.3|650.45|640.65|131
1707474000000|2024-02-09 10:20:00|650.49|640.69|649.4|639.6|650.57|640.77|649.29|639.49|109
1707474300000|2024-02-09 10:25:00|649.46|639.66|649.4|639.6|649.55|639.75|649.17|639.37|111
1707474600000|2024-02-09 10:30:00|649.32|639.52|649.12|639.32|649.43|639.63|649.09|639.29|47
1707474900000|2024-02-09 10:35:00|649.42|639.62|649.75|639.95|650.25|640.45|649.42|639.62|86
1707475200000|2024-02-09 10:40:00|649.8|640|649.85|640.05|650.55|640.75|649.8|640|136
1707475500000|2024-02-09 10:45:00|650.05|640.25|650.4|640.6|650.71|640.91|649.73|639.93|78
1707475800000|2024-02-09 10:50:00|650.49|640.69|650.2|640.4|650.95|641.15|650|640.2|167
1707476100000|2024-02-09 10:55:00|650.15|640.35|650.6|640.8|650.79|640.99|649.7|639.9|178
1707476400000|2024-02-09 11:00:00|650.65|640.85|651.22|641.42|651.22|641.42|650.37|640.57|197
1707476700000|2024-02-09 11:05:00|651.13|641.33|650.82|641.02|651.25|641.45|650.42|640.62|291
1707477000000|2024-02-09 11:10:00|650.95|641.15|650.2|640.4|650.95|641.15|650.15|640.35|151
1707477300000|2024-02-09 11:15:00|650.33|640.53|650.92|641.12|651.5|641.7|650.33|640.53|222
1707477600000|2024-02-09 11:20:00|650.9|641.1|651.13|641.33|651.19|641.39|650.23|640.43|172
1707477900000|2024-02-09 11:25:00|651.12|641.32|651.15|641.35|651.62|641.82|650.93|641.13|174
1707478200000|2024-02-09 11:30:00|651.14|641.34|650.6|640.8|651.68|641.88|650.35|640.55|252
1707478500000|2024-02-09 11:35:00|650.57|640.77|651.85|642.05|652|642.2|650.07|640.27|338
1707478800000|2024-02-09 11:40:00|651.83|642.03|652.99|643.19|654.15|644.35|651.77|641.97|405
1707479100000|2024-02-09 11:45:00|652.97|643.17|653.52|643.72|653.52|643.72|651.58|641.78|418
1707479400000|2024-02-09 11:50:00|653.53|643.73|655.64|645.84|655.64|645.84|653.44|643.64|563
1707479700000|2024-02-09 11:55:00|655.65|645.85|655.15|645.35|655.81|646.01|654.29|644.49|569
1707480000000|2024-02-09 12:00:00|655.16|645.36|656.1|646.3|656.1|646.3|654.4|644.6|472
1707480300000|2024-02-09 12:05:00|656.15|646.35|657.5|647.7|658.56|648.76|655.6|645.8|602
1707480600000|2024-02-09 12:10:00|657.48|647.68|655.95|646.15|658.12|648.32|655.59|645.79|567
1707480900000|2024-02-09 12:15:00|655.94|646.14|655.8|646|657.19|647.39|655.58|645.78|260
1707481200000|2024-02-09 12:20:00|655.64|645.84|654.03|644.23|655.8|646|653.85|644.05|240
1707481500000|2024-02-09 12:25:00|654.16|644.36|656.31|646.51|656.31|646.51|654.16|644.36|492
1707481800000|2024-02-09 12:30:00|656.27|646.47|655.4|645.6|656.8|647|654.95|645.15|282
1707482100000|2024-02-09 12:35:00|655.38|645.58|656.7|646.9|656.82|647.02|655.15|645.35|284
1707482400000|2024-02-09 12:40:00|656.65|646.85|656|646.2|657.4|647.6|655.94|646.14|259
1707482700000|2024-02-09 12:45:00|656.03|646.23|655.64|645.84|656.73|646.93|655.35|645.55|260
1707483000000|2024-02-09 12:50:00|655.6|645.8|655.89|646.09|656.72|646.92|654.85|645.05|328
1707483300000|2024-02-09 12:55:00|655.9|646.1|656.67|646.87|657.53|647.73|655.77|645.97|315
1707483600000|2024-02-09 13:00:00|656.66|646.86|656.83|647.03|656.98|647.18|655.77|645.97|352
1707483900000|2024-02-09 13:05:00|656.93|647.13|659.18|649.38|659.58|649.78|656.71|646.91|199
1707484200000|2024-02-09 13:10:00|659.13|649.33|662.65|652.85|663.17|653.37|659.1|649.3|351
1707484500000|2024-02-09 13:15:00|662.67|652.87|661.5|651.7|663.34|653.54|661.5|651.7|297
1707484800000|2024-02-09 13:20:00|661.45|651.65|661.4|651.6|662.22|652.42|660.9|651.1|360
1707485100000|2024-02-09 13:25:00|661.35|651.55|662.4|652.6|662.65|652.85|661.2|651.4|342
1707485400000|2024-02-09 13:30:00|662.45|652.65|663.97|654.17|664.4|654.6|662.35|652.55|394
1707485700000|2024-02-09 13:35:00|663.95|654.15|664.35|654.55|664.51|654.71|662.64|652.84|467
1707486000000|2024-02-09 13:40:00|664.42|654.62|664.85|655.05|665.01|655.21|664|654.2|386
1707486300000|2024-02-09 13:45:00|664.9|655.1|665.31|655.51|666.45|656.65|664.85|655.05|304
1707486600000|2024-02-09 13:50:00|665.28|655.48|666.52|656.72|666.7|656.9|665.28|655.48|333
1707486900000|2024-02-09 13:55:00|666.51|656.71|666.88|657.08|666.9|657.1|666|656.2|192
1707487200000|2024-02-09 14:00:00|666.87|657.07|667.35|657.55|668.22|658.42|666.8|657|296
1707487500000|2024-02-09 14:05:00|667.37|657.57|669.79|659.99|670.63|660.83|667.37|657.57|429
1707487800000|2024-02-09 14:10:00|669.76|659.96|670.99|661.19|673.05|663.25|669.44|659.64|562
1707488100000|2024-02-09 14:15:00|670.95|661.15|664.97|655.17|671.85|662.05|664.97|655.17|589
1707488400000|2024-02-09 14:20:00|664.78|654.98|661.25|651.45|665.2|655.4|661.06|651.26|696
1707488700000|2024-02-09 14:25:00|661.45|651.65|661.81|652.01|662.86|653.06|658.32|648.52|671
1707489000000|2024-02-09 14:30:00|661.82|652.02|666.14|656.34|668.08|658.28|661.78|651.98|790
1707489300000|2024-02-09 14:35:00|666.17|656.37|666.78|656.98|667.6|657.8|665.44|655.64|694
1707489600000|2024-02-09 14:40:00|666.75|656.95|665.12|655.32|666.79|656.99|664.65|654.85|434
1707489900000|2024-02-09 14:45:00|665.13|655.33|663.55|653.75|666.04|656.24|663.48|653.68|314
1707490200000|2024-02-09 14:50:00|663.5|653.7|661.05|651.25|663.5|653.7|660.94|651.14|418
1707490500000|2024-02-09 14:55:00|661|651.2|662.8|653|663.78|653.98|660.7|650.9|263
1707490800000|2024-02-09 15:00:00|662.83|653.03|659.6|649.8|663.43|653.63|659.55|649.75|510
1707491100000|2024-02-09 15:05:00|659.65|649.85|662.86|653.06|662.99|653.19|659.65|649.85|547
1707491400000|2024-02-09 15:10:00|662.7|652.9|660.15|650.35|663.5|653.7|659.9|650.1|403
1707491700000|2024-02-09 15:15:00|660.45|650.65|660.98|651.18|661.1|651.3|658.6|648.8|242
1707492000000|2024-02-09 15:20:00|661.1|651.3|660.57|650.77|661.89|652.09|659.92|650.12|252
1707492300000|2024-02-09 15:25:00|660.55|650.75|661.45|651.65|662.41|652.61|660.55|650.75|553
1707492600000|2024-02-09 15:30:00|661.45|651.65|660.17|650.37|661.52|651.72|660.13|650.33|216
1707492900000|2024-02-09 15:35:00|660.22|650.42|659.72|649.92|660.42|650.62|659.5|649.7|227
1707493200000|2024-02-09 15:40:00|659.77|649.97|659.73|649.93|660.43|650.63|658.1|648.3|220
1707493500000|2024-02-09 15:45:00|659.7|649.9|660.55|650.75|660.6|650.8|659.38|649.58|148
1707493800000|2024-02-09 15:50:00|660.57|650.77|659.75|649.95|661.21|651.41|659.15|649.35|282
1707494100000|2024-02-09 15:55:00|659.7|649.9|660.1|650.3|661.65|651.85|659.52|649.72|245
1707494400000|2024-02-09 16:00:00|660.05|650.25|658.85|649.05|660.5|650.7|658.82|649.02|168
1707494700000|2024-02-09 16:05:00|658.82|649.02|659.5|649.7|660.21|650.41|658.65|648.85|174
1707495000000|2024-02-09 16:10:00|659.55|649.75|659.65|649.85|660.2|650.4|658.2|648.4|290
1707495300000|2024-02-09 16:15:00|659.94|650.14|660.55|650.75|662.13|652.33|659.84|650.04|121
1707495600000|2024-02-09 16:20:00|660.65|650.85|658.7|648.9|660.65|650.85|657.2|647.4|426
1707495900000|2024-02-09 16:25:00|658.72|648.92|657.8|648|659.2|649.4|657.44|647.64|514
1707496200000|2024-02-09 16:30:00|657.77|647.97|657.8|648|658.18|648.38|657.55|647.75|134
1707496500000|2024-02-09 16:35:00|657.75|647.95|657.2|647.4|658.05|648.25|657.15|647.35|92
1707496800000|2024-02-09 16:40:00|657.15|647.35|657.65|647.85|658.08|648.28|656.75|646.95|236
1707497100000|2024-02-09 16:45:00|657.8|648|655.69|645.89|658.65|648.85|655.49|645.69|359
1707497400000|2024-02-09 16:50:00|656.39|646.59|656.4|646.6|657.35|647.55|656|646.2|167
1707497700000|2024-02-09 16:55:00|656.3|646.5|656.96|647.16|657|647.2|656.25|646.45|124
1707498000000|2024-02-09 17:00:00|656.95|647.15|656.98|647.18|657.8|648|655.85|646.05|378
1707498300000|2024-02-09 17:05:00|656.9|647.1|659.07|649.27|659.1|649.3|656.3|646.5|412
1707498600000|2024-02-09 17:10:00|659.1|649.3|659.55|649.75|659.85|650.05|659.1|649.3|64
1707498900000|2024-02-09 17:15:00|659.6|649.8|659.43|649.63|659.8|650|658.78|648.98|176
1707499200000|2024-02-09 17:20:00|659.2|649.4|660|650.2|660.55|650.75|659.1|649.3|331
1707499500000|2024-02-09 17:25:00|659.92|650.12|659.5|649.7|660|650.2|659.05|649.25|160
1707499800000|2024-02-09 17:30:00|659.38|649.58|659.15|649.35|659.55|649.75|658.49|648.69|270
1707500100000|2024-02-09 17:35:00|659.12|649.32|657.94|648.14|659.45|649.65|657.5|647.7|393
1707500400000|2024-02-09 17:40:00|657.98|648.18|658.45|648.65|658.6|648.8|657.9|648.1|225
1707500700000|2024-02-09 17:45:00|658.48|648.68|659.95|650.15|660.45|650.65|658.43|648.63|142
1707501000000|2024-02-09 17:50:00|659.73|649.93|660.14|650.34|660.45|650.65|659.35|649.55|244
1707501300000|2024-02-09 17:55:00|660.09|650.29|661.04|651.24|661.05|651.25|659.65|649.85|213
1707501600000|2024-02-09 18:00:00|661.02|651.22|661.85|652.05|662.62|652.82|660.82|651.02|527
1707501900000|2024-02-09 18:05:00|661.8|652|662.23|652.43|662.4|652.6|661.2|651.4|411
1707502200000|2024-02-09 18:10:00|661.87|652.07|663.55|653.75|663.68|653.88|661.87|652.07|338
1707502500000|2024-02-09 18:15:00|663.54|653.74|663.55|653.75|663.75|653.95|662.61|652.81|285
1707502800000|2024-02-09 18:20:00|663.25|653.45|665.9|656.1|665.92|656.12|663.25|653.45|453
1707503100000|2024-02-09 18:25:00|665.86|656.06|663.95|654.15|665.92|656.12|663.33|653.53|398
1707503400000|2024-02-09 18:30:00|663.94|654.14|664.2|654.4|664.5|654.7|662.95|653.15|313
1707503700000|2024-02-09 18:35:00|664.19|654.39|662.75|652.95|664.58|654.78|662.7|652.9|291
1707504000000|2024-02-09 18:40:00|662.73|652.93|662.65|652.85|663.34|653.54|662.53|652.73|150
1707504300000|2024-02-09 18:45:00|662.6|652.8|663.35|653.55|663.44|653.64|662.45|652.65|175
1707504600000|2024-02-09 18:50:00|663.1|653.3|662.6|652.8|663.63|653.83|662.4|652.6|289
1707504900000|2024-02-09 18:55:00|662.67|652.87|661.6|651.8|662.67|652.87|661|651.2|137
1707505200000|2024-02-09 19:00:00|661.55|651.75|661.55|651.75|661.99|652.19|659.65|649.85|220
1707505500000|2024-02-09 19:05:00|661.52|651.72|659.85|650.05|661.65|651.85|659.78|649.98|245
1707505800000|2024-02-09 19:10:00|659.75|649.95|660.53|650.73|660.6|650.8|657.45|647.65|457
1707506100000|2024-02-09 19:15:00|660.52|650.72|659.05|649.25|660.7|650.9|658.6|648.8|221
1707506400000|2024-02-09 19:20:00|659.02|649.22|659.85|650.05|660.05|650.25|656.9|647.1|463
1707506700000|2024-02-09 19:25:00|659.8|650|659.6|649.8|660.4|650.6|659|649.2|301
1707507000000|2024-02-09 19:30:00|659.55|649.75|660.19|650.39|660.3|650.5|658.67|648.87|517
1707507300000|2024-02-09 19:35:00|660.1|650.3|661.39|651.59|661.46|651.66|660.1|650.3|339
1707507600000|2024-02-09 19:40:00|661.14|651.34|661.15|651.35|661.65|651.85|660.85|651.05|200
1707507900000|2024-02-09 19:45:00|661.1|651.3|660.5|650.7|661.1|651.3|660.3|650.5|93
1707508200000|2024-02-09 19:50:00|660.09|650.29|659.85|650.05|660.3|650.5|659.55|649.75|160
1707508500000|2024-02-09 19:55:00|659.7|649.9|661.45|651.65|661.59|651.79|659.7|649.9|141
1707508800000|2024-02-09 20:00:00|661.5|651.7|662.46|652.66|662.88|653.08|661.5|651.7|241
1707509100000|2024-02-09 20:05:00|662.48|652.68|662.95|653.15|663.23|653.43|662.46|652.66|195
1707509400000|2024-02-09 20:10:00|662.96|653.16|664.14|654.34|664.19|654.39|662.3|652.5|217
1707509700000|2024-02-09 20:15:00|664.2|654.4|663.3|653.5|664.2|654.4|662.6|652.8|236
1707510000000|2024-02-09 20:20:00|663.25|653.45|662.69|652.89|663.31|653.51|661.83|652.03|231
1707510300000|2024-02-09 20:25:00|662.63|652.83|663.54|653.74|663.92|654.12|661.9|652.1|329
1707510600000|2024-02-09 20:30:00|663.62|653.82|664.55|654.75|664.6|654.8|662.8|653|294
1707510900000|2024-02-09 20:35:00|664.52|654.72|664.6|654.8|664.76|654.96|663.48|653.68|298
1707511200000|2024-02-09 20:40:00|664.4|654.6|664.9|655.1|665.1|655.3|664.16|654.36|267
1707511500000|2024-02-09 20:45:00|664.89|655.09|662.88|653.08|664.93|655.13|662.63|652.83|369
1707511800000|2024-02-09 20:50:00|662.9|653.1|662.93|653.13|663.5|653.7|662.08|652.28|305
1707512100000|2024-02-09 20:55:00|662.94|653.14|661.6|651.8|663.1|653.3|661.35|651.55|309
1707512400000|2024-02-09 21:00:00|661.65|651.85|662.98|653.18|663.25|653.45|661.3|651.5|230
1707512700000|2024-02-09 21:05:00|662.97|653.17|662.69|652.89|664.21|654.41|662.57|652.77|254
1707513000000|2024-02-09 21:10:00|662.7|652.9|662.09|652.29|662.81|653.01|661.95|652.15|288
1707513300000|2024-02-09 21:15:00|662.03|652.23|663.97|654.17|664.49|656.2|661.12|651.32|195
1707513600000|2024-02-09 21:20:00|663.67|653.87|663.47|653.67|664.17|654.37|663.31|653.51|194
1707513900000|2024-02-09 21:25:00|663.68|653.88|661.42|651.62|663.68|653.88|661.03|651.23|243
1707514200000|2024-02-09 21:30:00|661.45|651.65|661.09|651.29|661.71|651.91|659.85|650.05|313
1707514500000|2024-02-09 21:35:00|661.1|651.3|662.44|652.64|662.44|652.64|660.97|651.17|285
1707514800000|2024-02-09 21:40:00|662.53|652.73|662.51|652.71|662.85|653.05|661.75|651.95|359
1707515100000|2024-02-09 21:45:00|662.53|652.73|665.24|655.44|665.4|655.6|662.37|652.57|398
1707515400000|2024-02-09 21:50:00|665.25|655.45|668.2|658.4|668.53|658.73|665.16|655.36|397
1707515700000|2024-02-09 21:55:00|668.19|658.39|668.65|658.85|668.7|658.9|667.61|657.81|316
1707552000000|2024-02-10 08:00:00|670.53|660.73|667.35|657.55|670.53|660.73|666.52|656.72|254
1707552300000|2024-02-10 08:05:00|667.4|657.6|668.13|658.33|668.15|658.35|667.4|657.6|139
1707552600000|2024-02-10 08:10:00|668.24|658.44|668.04|658.24|668.45|658.65|667.94|658.14|82
1707552900000|2024-02-10 08:15:00|668.09|658.29|668.56|658.76|668.62|658.82|668.09|658.29|48
1707553200000|2024-02-10 08:20:00|668.58|658.78|668.37|658.57|668.58|658.78|668.31|658.51|74
1707553500000|2024-02-10 08:25:00|668.36|658.56|668.28|658.48|668.51|658.71|668.22|658.42|64
1707553800000|2024-02-10 08:30:00|668.3|658.5|667.62|657.82|668.3|658.5|667.32|657.52|91
1707554100000|2024-02-10 08:35:00|667.51|657.71|666.8|657|667.51|657.71|666.55|656.75|147
1707554400000|2024-02-10 08:40:00|666.81|657.01|665.8|656|666.81|657.01|665.62|655.82|146
1707554700000|2024-02-10 08:45:00|665.77|655.97|665.04|655.24|665.89|656.09|664.82|655.02|194
1707555000000|2024-02-10 08:50:00|665.12|655.32|662.66|652.86|665.14|655.34|662.09|652.29|374
1707555300000|2024-02-10 08:55:00|662.63|652.83|662.02|652.22|663.06|653.26|661.99|652.19|272
1707555600000|2024-02-10 09:00:00|662.04|652.24|665.49|655.69|666.01|656.21|661.99|652.19|495
1707555900000|2024-02-10 09:05:00|665.48|655.68|666.04|656.24|666.11|656.31|665.05|655.25|336
1707556200000|2024-02-10 09:10:00|666.06|656.26|665.46|655.66|666.06|656.26|664.93|655.13|325
1707556500000|2024-02-10 09:15:00|665.59|655.79|666.24|656.44|666.49|656.69|665.41|655.61|238
1707556800000|2024-02-10 09:20:00|666.27|656.47|666.38|656.58|666.66|656.86|663.81|654.01|357
1707557100000|2024-02-10 09:25:00|666.39|656.59|666.93|657.13|667.47|657.67|666.21|656.41|207
1707557400000|2024-02-10 09:30:00|666.88|657.08|667.52|657.72|667.83|658.03|666.78|656.98|240
1707557700000|2024-02-10 09:35:00|667.49|657.69|667.25|657.45|667.81|658.01|666.73|656.93|289
1707558000000|2024-02-10 09:40:00|667.2|657.4|666.81|657.01|667.3|657.5|666.71|656.91|239
1707558300000|2024-02-10 09:45:00|666.85|657.05|665.84|656.04|667.08|657.28|665.43|655.63|343
1707558600000|2024-02-10 09:50:00|665.78|655.98|665.65|655.85|665.89|656.09|664.75|654.95|325
1707558900000|2024-02-10 09:55:00|665.62|655.82|664.41|654.61|665.65|655.85|664.04|654.24|355
1707559200000|2024-02-10 10:00:00|664.38|654.58|664.69|654.89|665.16|655.36|663.49|653.69|408
1707559500000|2024-02-10 10:05:00|664.75|654.95|664.11|654.31|665.1|655.3|663.83|654.03|345
1707559800000|2024-02-10 10:10:00|664.09|654.29|664.65|654.85|664.71|654.91|664.05|654.25|195
1707560100000|2024-02-10 10:15:00|664.63|654.83|663.86|654.06|664.67|654.87|663.49|653.69|219
1707560400000|2024-02-10 10:20:00|663.79|653.99|663.68|653.88|664.58|654.78|663.61|653.81|280
1707560700000|2024-02-10 10:25:00|663.66|653.86|664.72|654.92|665.04|655.24|663.56|653.76|231
1707561000000|2024-02-10 10:30:00|664.71|654.91|664.07|654.27|665.01|655.21|663.99|654.19|171
1707561300000|2024-02-10 10:35:00|664.04|654.24|663.12|653.32|664.13|654.33|662.99|653.19|194
1707561600000|2024-02-10 10:40:00|663.15|653.35|661.97|652.17|663.39|653.59|661.84|652.04|219
1707561900000|2024-02-10 10:45:00|661.99|652.19|660.48|650.68|662.08|652.28|659.63|649.83|577
1707562200000|2024-02-10 10:50:00|660.47|650.67|660.34|650.54|660.99|651.19|658.86|649.06|639
1707562500000|2024-02-10 10:55:00|660.35|650.55|660.18|650.38|661.52|651.72|659.66|649.86|608
1707562800000|2024-02-10 11:00:00|660.16|650.36|662.67|652.87|662.73|652.93|659.68|649.88|467
1707563100000|2024-02-10 11:05:00|662.68|652.88|662.43|652.63|662.93|653.13|662.22|652.42|286
1707563400000|2024-02-10 11:10:00|662.48|652.68|663.15|653.35|663.16|653.36|662.4|652.6|79
1707563700000|2024-02-10 11:15:00|663.16|653.36|663.2|653.4|663.32|653.52|662.92|653.12|96
1707564000000|2024-02-10 11:20:00|663.19|653.39|663.88|654.08|664.1|654.3|663.19|653.39|177
1707564300000|2024-02-10 11:25:00|663.9|654.1|663.88|654.08|664.03|654.23|662.93|653.13|209
1707564600000|2024-02-10 11:30:00|663.87|654.07|663.42|653.62|664.23|654.43|663.32|653.52|256
1707564900000|2024-02-10 11:35:00|663.41|653.61|664.42|654.62|664.45|654.65|663.34|653.54|258
1707565200000|2024-02-10 11:40:00|664.43|654.63|664.44|654.64|665.12|655.32|664.33|654.53|164
1707565500000|2024-02-10 11:45:00|664.46|654.66|664.19|654.39|664.57|654.77|663.88|654.08|159
1707565800000|2024-02-10 11:50:00|664.17|654.37|665|655.2|665.01|655.21|663.71|653.91|213
1707566100000|2024-02-10 11:55:00|664.98|655.18|664.99|655.19|665.12|655.32|664.78|654.98|149
1707566400000|2024-02-10 12:00:00|665.01|655.21|665.68|655.88|665.69|655.89|664.65|654.85|254
1707566700000|2024-02-10 12:05:00|665.69|655.89|665.81|656.01|666.47|656.67|665.66|655.86|254
1707567000000|2024-02-10 12:10:00|665.78|655.98|666.23|656.43|666.29|656.49|665.78|655.98|194
1707567300000|2024-02-10 12:15:00|666.25|656.45|665.63|655.83|666.38|656.58|665.37|655.57|215
1707567600000|2024-02-10 12:20:00|665.68|655.88|666.4|656.6|666.44|656.64|665.56|655.76|156
1707567900000|2024-02-10 12:25:00|666.41|656.61|666.13|656.33|666.41|656.61|665.69|655.89|165
1707568200000|2024-02-10 12:30:00|666.16|656.36|665.33|655.53|666.16|656.36|665.27|655.47|221
1707568500000|2024-02-10 12:35:00|665.27|655.47|665.11|655.31|665.37|655.57|664.6|654.8|204
1707568800000|2024-02-10 12:40:00|665.07|655.27|665.62|655.82|665.92|656.12|664.99|655.19|160
1707569100000|2024-02-10 12:45:00|665.59|655.79|664.64|654.84|665.76|655.96|664.56|654.76|194
1707569400000|2024-02-10 12:50:00|664.63|654.83|664.7|654.9|664.91|655.11|664.43|654.63|189
1707569700000|2024-02-10 12:55:00|664.67|654.87|664.9|655.1|664.96|655.16|664.62|654.82|150
1707570000000|2024-02-10 13:00:00|664.91|655.11|664.97|655.17|665.48|655.68|664.67|654.87|231
1707570300000|2024-02-10 13:05:00|664.92|655.12|664.81|655.01|665|655.2|664.52|654.72|170
1707570600000|2024-02-10 13:10:00|664.77|654.97|664.91|655.11|665.46|655.66|664.69|654.89|193
1707570900000|2024-02-10 13:15:00|664.93|655.13|663.75|653.95|665.01|655.21|663.58|653.78|192
1707571200000|2024-02-10 13:20:00|663.73|653.93|663.9|654.1|664.18|654.38|662.94|653.14|228
1707571500000|2024-02-10 13:25:00|663.88|654.08|663.35|653.55|663.98|654.18|663.08|653.28|199
1707571800000|2024-02-10 13:30:00|663.38|653.58|664.16|654.36|664.29|654.49|662.34|652.54|271
1707572100000|2024-02-10 13:35:00|664.15|654.35|663.73|653.93|664.89|655.09|663.4|653.6|270
1707572400000|2024-02-10 13:40:00|663.74|653.94|664.9|655.1|664.95|655.15|663.57|653.77|203
1707572700000|2024-02-10 13:45:00|664.89|655.09|665.09|655.29|665.11|655.31|664.4|654.6|204
1707573000000|2024-02-10 13:50:00|665.06|655.26|664.76|654.96|665.11|655.31|664.42|654.62|229
1707573300000|2024-02-10 13:55:00|664.77|654.97|665.37|655.57|665.46|655.66|664.77|654.97|118
1707573600000|2024-02-10 14:00:00|665.47|655.67|665.38|655.58|665.68|655.88|664.94|655.14|240
1707573900000|2024-02-10 14:05:00|665.36|655.56|665.49|655.69|666.5|656.7|665.3|655.5|177
1707574200000|2024-02-10 14:10:00|665.45|655.65|665.96|656.16|665.96|656.16|665.14|655.34|134
1707574500000|2024-02-10 14:15:00|666|656.2|666.54|656.74|667.04|657.24|666|656.2|197
1707574800000|2024-02-10 14:20:00|666.53|656.73|666|656.2|666.67|656.87|665.94|656.14|235
1707575100000|2024-02-10 14:25:00|666.03|656.23|665.55|655.75|666.07|656.27|665.07|655.27|147
1707575400000|2024-02-10 14:30:00|665.59|655.79|665.02|655.22|665.64|655.84|665|655.2|134
1707575700000|2024-02-10 14:35:00|664.99|655.19|665.85|656.05|666.11|656.31|664.67|654.87|171
1707576000000|2024-02-10 14:40:00|665.87|656.07|665.69|655.89|666.76|656.96|665.03|655.23|266
1707576300000|2024-02-10 14:45:00|665.73|655.93|664.46|654.66|666.1|656.3|664.13|654.33|226
1707576600000|2024-02-10 14:50:00|664.44|654.64|664.12|654.32|664.44|654.64|663.82|654.02|121
1707576900000|2024-02-10 14:55:00|664.1|654.3|664.39|654.59|664.46|654.66|664.04|654.24|106
1707577200000|2024-02-10 15:00:00|664.45|654.65|664.72|654.92|664.72|654.92|664.04|654.24|142
1707577500000|2024-02-10 15:05:00|664.78|654.98|665.06|655.26|665.95|656.15|664.73|654.93|201
1707577800000|2024-02-10 15:10:00|665.02|655.22|665.07|655.27|665.26|655.46|664.62|654.82|156
1707578100000|2024-02-10 15:15:00|665.03|655.23|665.97|656.17|666.11|656.31|665.03|655.23|137
1707578400000|2024-02-10 15:20:00|665.95|656.15|665.78|655.98|666.14|656.34|665.54|655.74|126
1707578700000|2024-02-10 15:25:00|665.74|655.94|666.17|656.37|666.21|656.41|665.57|655.77|122
1707579000000|2024-02-10 15:30:00|666.19|656.39|665.97|656.17|666.33|656.53|665.96|656.16|102
1707579300000|2024-02-10 15:35:00|666|656.2|666.53|656.73|666.55|656.75|665.97|656.17|119
1707579600000|2024-02-10 15:40:00|666.51|656.71|666.36|656.56|666.57|656.77|665.96|656.16|129
1707579900000|2024-02-10 15:45:00|666.39|656.59|665.73|655.93|666.65|656.85|665.47|655.67|170
1707580200000|2024-02-10 15:50:00|665.74|655.94|666.81|657.01|666.89|657.09|665.68|655.88|104
1707580500000|2024-02-10 15:55:00|666.82|657.02|666.98|657.18|667.28|657.48|666.75|656.95|139
1707580800000|2024-02-10 16:00:00|666.97|657.17|667|657.2|667.31|657.51|666.43|656.63|198
1707581100000|2024-02-10 16:05:00|666.99|657.19|667.1|657.3|667.48|657.68|666.83|657.03|169
1707581400000|2024-02-10 16:10:00|667.11|657.31|667.01|657.21|667.12|657.32|666.54|656.74|146
1707581700000|2024-02-10 16:15:00|667.02|657.22|666.25|656.45|667.02|657.22|665.76|655.96|173
1707582000000|2024-02-10 16:20:00|666.24|656.44|665.76|655.96|666.24|656.44|665.16|655.36|168
1707582300000|2024-02-10 16:25:00|665.77|655.97|665.16|655.36|665.77|655.97|664.73|654.93|122
1707582600000|2024-02-10 16:30:00|665.19|655.39|665.62|655.82|665.72|655.92|665.13|655.33|68
1707582900000|2024-02-10 16:35:00|665.58|655.78|666.92|657.12|666.92|657.12|665.55|655.75|129
1707583200000|2024-02-10 16:40:00|666.94|657.14|667.28|657.48|667.58|657.78|666.93|657.13|144
1707583500000|2024-02-10 16:45:00|667.3|657.5|666.97|657.17|667.4|657.6|666.92|657.12|143
1707583800000|2024-02-10 16:50:00|667|657.2|666.41|656.61|667.02|657.22|665.99|656.19|208
1707584100000|2024-02-10 16:55:00|666.4|656.6|666.23|656.43|666.4|656.6|665.92|656.12|162
1707584400000|2024-02-10 17:00:00|666.26|656.46|666.34|656.54|666.75|656.95|666.07|656.27|174
1707584700000|2024-02-10 17:05:00|666.36|656.56|666.06|656.26|667.95|658.15|666.06|656.26|302
1707585000000|2024-02-10 17:10:00|666.04|656.24|665.65|655.85|666.1|656.3|665.21|655.41|254
1707585300000|2024-02-10 17:15:00|665.64|655.84|665.24|655.44|665.98|656.18|665.19|655.39|166
1707585600000|2024-02-10 17:20:00|665.25|655.45|664.54|654.74|665.76|655.96|664.54|654.74|165
1707585900000|2024-02-10 17:25:00|664.56|654.76|665.13|655.33|665.14|655.34|664.41|654.61|168
1707586200000|2024-02-10 17:30:00|665.14|655.34|665.79|655.99|665.94|656.14|665.03|655.23|156
1707586500000|2024-02-10 17:35:00|665.8|656|665.4|655.6|665.97|656.17|665.24|655.44|139
1707586800000|2024-02-10 17:40:00|665.38|655.58|666|656.2|666|656.2|665.05|655.25|159
1707587100000|2024-02-10 17:45:00|666.06|656.26|665.5|655.7|666.22|656.42|665.5|655.7|163
1707587400000|2024-02-10 17:50:00|665.51|655.71|665.52|655.72|665.9|656.1|665.19|655.39|115
1707587700000|2024-02-10 17:55:00|665.5|655.7|665.21|655.41|665.53|655.73|664.88|655.08|162
1707588000000|2024-02-10 18:00:00|665.22|655.42|665.99|656.19|666.13|656.33|664.8|655|231
1707588300000|2024-02-10 18:05:00|665.94|656.14|667.03|657.23|667.03|657.23|665.94|656.14|101
1707588600000|2024-02-10 18:10:00|667.02|657.22|667.67|657.87|667.72|657.92|667.02|657.22|67
1707588900000|2024-02-10 18:15:00|667.66|657.86|667.4|657.6|667.82|658.02|667.37|657.57|83
1707589200000|2024-02-10 18:20:00|667.45|657.65|667.72|657.92|667.72|657.92|667.06|657.26|106
1707589500000|2024-02-10 18:25:00|667.74|657.94|667.94|658.14|667.94|658.14|667.35|657.55|106
1707589800000|2024-02-10 18:30:00|667.93|658.13|668.25|658.45|668.32|658.52|667.52|657.72|148
1707590100000|2024-02-10 18:35:00|668.23|658.43|668.69|658.89|668.79|658.99|668.05|658.25|74
1707590400000|2024-02-10 18:40:00|668.71|658.91|667.79|657.99|668.71|658.91|667.65|657.85|179
1707590700000|2024-02-10 18:45:00|667.81|658.01|667.07|657.27|667.84|658.04|667.06|657.26|84
1707591000000|2024-02-10 18:50:00|667.06|657.26|667.55|657.75|667.59|657.79|666.9|657.1|182
1707591300000|2024-02-10 18:55:00|667.5|657.7|667.16|657.36|667.91|658.11|666.97|657.17|152
1707591600000|2024-02-10 19:00:00|667.15|657.35|666.9|657.1|667.75|657.95|666.74|656.94|138
1707591900000|2024-02-10 19:05:00|666.92|657.12|667.16|657.36|667.89|658.09|666.92|657.12|103
1707592200000|2024-02-10 19:10:00|667.17|657.37|667.44|657.64|667.68|657.88|667.12|657.32|90
1707592500000|2024-02-10 19:15:00|667.43|657.63|667.91|658.11|667.91|658.11|667.25|657.45|109
1707592800000|2024-02-10 19:20:00|667.94|658.14|668.32|658.52|668.6|658.8|667.8|658|192
1707593100000|2024-02-10 19:25:00|668.36|658.56|667.62|657.82|668.36|658.56|667.55|657.75|193
1707593400000|2024-02-10 19:30:00|667.6|657.8|668.44|658.64|668.48|658.68|667.58|657.78|120
1707593700000|2024-02-10 19:35:00|668.42|658.62|669|659.2|669|659.2|668.41|658.61|83
1707594000000|2024-02-10 19:40:00|669.01|659.21|669.26|659.46|669.42|659.62|668.77|658.97|136
1707594300000|2024-02-10 19:45:00|669.27|659.47|669.04|659.24|669.39|659.59|668.58|658.78|194
1707594600000|2024-02-10 19:50:00|669.02|659.22|668.48|658.68|669.04|659.24|668.37|658.57|205
1707594900000|2024-02-10 19:55:00|668.44|658.64|668.79|658.99|669.06|659.26|668.4|658.6|110
1707595200000|2024-02-10 20:00:00|668.8|659|669.59|659.79|669.76|659.96|668.76|658.96|158
1707595500000|2024-02-10 20:05:00|669.58|659.78|668.58|658.78|669.64|659.84|668.41|658.61|153
1707595800000|2024-02-10 20:10:00|668.66|658.86|669.55|659.75|669.61|659.81|668.66|658.86|140
1707596100000|2024-02-10 20:15:00|669.53|659.73|669.2|659.4|669.74|659.94|669.19|659.39|128
1707596400000|2024-02-10 20:20:00|669.14|659.34|668.6|658.8|669.15|659.35|668.18|658.38|144
1707596700000|2024-02-10 20:25:00|668.5|658.7|667.76|657.96|668.5|658.7|667.6|657.8|120
1707597000000|2024-02-10 20:30:00|667.72|657.92|668.34|658.54|668.36|658.56|667.48|657.68|125
1707597300000|2024-02-10 20:35:00|668.35|658.55|669.26|659.46|669.34|659.54|668.28|658.48|166
1707597600000|2024-02-10 20:40:00|669.36|659.56|670.67|660.87|670.7|660.9|669.24|659.44|194
1707597900000|2024-02-10 20:45:00|670.7|660.9|670.15|660.35|671.5|661.7|669.97|660.17|442
1707598200000|2024-02-10 20:50:00|670.13|660.33|670.8|661|671.41|661.61|670.01|660.21|293
1707598500000|2024-02-10 20:55:00|670.79|660.99|670.36|660.56|671.18|661.38|670.25|660.45|334
1707598800000|2024-02-10 21:00:00|670.37|660.57|671.64|661.84|671.68|661.88|670.36|660.56|259
1707599100000|2024-02-10 21:05:00|671.67|661.87|671|661.2|672.13|662.33|670.85|661.05|267
1707599400000|2024-02-10 21:10:00|670.97|661.17|669.96|660.16|671.02|661.22|669.62|659.82|424
1707599700000|2024-02-10 21:15:00|669.95|660.15|669.17|659.37|669.95|660.15|669.17|659.37|248
1707600000000|2024-02-10 21:20:00|669.19|659.39|670.05|660.25|670.51|660.71|669.03|659.23|259
1707600300000|2024-02-10 21:25:00|670.08|660.28|670.95|661.15|671.08|661.28|670.04|660.24|310
1707600600000|2024-02-10 21:30:00|670.88|661.08|671.04|661.24|671.31|661.51|669.83|660.03|375
1707600900000|2024-02-10 21:35:00|670.95|661.15|670.6|660.8|671.18|661.38|670.16|660.36|386
1707601200000|2024-02-10 21:40:00|670.58|660.78|671.14|661.34|671.36|661.56|670.15|660.35|261
1707601500000|2024-02-10 21:45:00|671.18|661.38|671.34|661.54|671.64|661.84|670.94|661.14|257
1707601800000|2024-02-10 21:50:00|671.33|661.53|669.66|659.86|671.33|661.53|669.65|659.85|273
1707602100000|2024-02-10 21:55:00|669.61|659.81|669.61|659.81|670.47|660.67|669.4|659.6|251
1707602400000|2024-02-10 22:00:00|669.6|659.8|669.88|660.08|670.26|660.46|669.5|659.7|243
1707602700000|2024-02-10 22:05:00|669.9|660.1|668.81|659.01|670.05|660.25|668.6|658.8|221
1707603000000|2024-02-10 22:10:00|668.82|659.02|668.88|659.08|668.94|659.14|667.85|658.05|273
1707603300000|2024-02-10 22:15:00|668.87|659.07|668.43|658.63|669.73|659.93|668.1|658.3|322
1707603600000|2024-02-10 22:20:00|668.44|658.64|667.91|658.11|668.44|658.64|666.81|657.01|363
1707603900000|2024-02-10 22:25:00|667.9|658.1|667.17|657.37|667.92|658.12|666.82|657.02|310
1707604200000|2024-02-10 22:30:00|667.18|657.38|667.08|657.28|667.72|657.92|667.08|657.28|141
1707604500000|2024-02-10 22:35:00|667.12|657.32|666.64|656.84|667.14|657.34|666.61|656.81|118
1707604800000|2024-02-10 22:40:00|666.66|656.86|667.39|657.59|667.55|657.75|666.66|656.86|147
1707605100000|2024-02-10 22:45:00|667.4|657.6|667.87|658.07|667.87|658.07|667.22|657.42|83
1707605400000|2024-02-10 22:50:00|667.89|658.09|668.55|658.75|668.56|658.76|667.87|658.07|98
1707605700000|2024-02-10 22:55:00|668.52|658.72|669|659.2|669.66|659.86|668.49|658.69|128
1707606000000|2024-02-10 23:00:00|669.04|659.24|669.74|659.94|670.19|660.39|669.04|659.24|197
1707606300000|2024-02-10 23:05:00|669.73|659.93|668.99|659.19|670.47|660.67|668.87|659.07|240
1707606600000|2024-02-10 23:10:00|669|659.2|668.47|658.67|669.32|659.52|668.25|658.45|303
1707606900000|2024-02-10 23:15:00|668.43|658.63|668.27|658.47|668.7|658.9|667.8|658|230
1707607200000|2024-02-10 23:20:00|668.29|658.49|667.59|657.79|668.56|658.76|667.08|657.28|236
1707607500000|2024-02-10 23:25:00|667.57|657.77|667.53|657.73|667.58|657.78|666.49|656.69|231
1707607800000|2024-02-10 23:30:00|667.54|657.74|666.6|656.8|667.94|658.14|666.5|656.7|287
1707608100000|2024-02-10 23:35:00|666.63|656.83|666.75|656.95|667.21|657.41|666.48|656.68|246
1707608400000|2024-02-10 23:40:00|666.74|656.94|667.54|657.74|667.57|657.77|666.74|656.94|320
1707608700000|2024-02-10 23:45:00|667.56|657.76|667.39|657.59|667.58|657.78|667.03|657.23|192
1707609000000|2024-02-10 23:50:00|667.38|657.58|667.7|657.9|667.71|657.91|666.99|657.19|152
1707609300000|2024-02-10 23:55:00|667.67|657.87|667.86|658.06|668.04|658.24|667.62|657.82|148
1707609600000|2024-02-11 00:00:00|667.87|658.07|666.37|656.57|668|658.2|666.04|656.24|306
1707609900000|2024-02-11 00:05:00|666.39|656.59|666|656.2|666.95|657.15|665.97|656.17|296
1707610200000|2024-02-11 00:10:00|666.01|656.21|665.44|655.64|666.04|656.24|665.18|655.38|253
1707610500000|2024-02-11 00:15:00|665.43|655.63|664.89|655.09|665.52|655.72|664.69|654.89|334
1707610800000|2024-02-11 00:20:00|664.88|655.08|664.94|655.14|665.42|655.62|664.88|655.08|191
1707611100000|2024-02-11 00:25:00|664.95|655.15|665.15|655.35|665.29|655.49|664.55|654.75|189
1707611400000|2024-02-11 00:30:00|665.14|655.34|665.55|655.75|665.55|655.75|665.02|655.22|192
1707611700000|2024-02-11 00:35:00|665.53|655.73|665.48|655.68|665.53|655.73|664.6|654.8|225
1707612000000|2024-02-11 00:40:00|665.45|655.65|665.27|655.47|665.45|655.65|665.09|655.29|164
1707612300000|2024-02-11 00:45:00|665.28|655.48|664.61|654.81|665.43|655.63|664.24|654.44|221
1707612600000|2024-02-11 00:50:00|664.63|654.83|663.9|654.1|664.93|655.13|663.49|653.69|187
1707612900000|2024-02-11 00:55:00|663.93|654.13|664.29|654.49|664.37|654.57|663.83|654.03|150
1707613200000|2024-02-11 01:00:00|664.31|654.51|664.92|655.12|664.93|655.13|664.1|654.3|178
1707613500000|2024-02-11 01:05:00|664.96|655.16|665.42|655.62|666.03|656.23|664.94|655.14|152
1707613800000|2024-02-11 01:10:00|665.4|655.6|666.36|656.56|666.39|656.59|665.08|655.28|206
1707614100000|2024-02-11 01:15:00|666.37|656.57|664.93|655.13|666.55|656.75|664.77|654.97|200
1707614400000|2024-02-11 01:20:00|664.89|655.09|664.41|654.61|664.89|655.09|663.63|653.83|194
1707614700000|2024-02-11 01:25:00|664.38|654.58|663.76|653.96|664.42|654.62|663.44|653.64|222
1707615000000|2024-02-11 01:30:00|663.74|653.94|664.35|654.55|664.67|654.87|663.45|653.65|265
1707615300000|2024-02-11 01:35:00|664.34|654.54|664.7|654.9|664.72|654.92|664.02|654.22|264
1707615600000|2024-02-11 01:40:00|664.68|654.88|664.87|655.07|664.93|655.13|664.51|654.71|206
1707615900000|2024-02-11 01:45:00|664.86|655.06|665.02|655.22|665.18|655.38|664.76|654.96|195
1707616200000|2024-02-11 01:50:00|665.03|655.23|664.71|654.91|665.04|655.24|664.14|654.34|246
1707616500000|2024-02-11 01:55:00|664.68|654.88|664.9|655.1|664.98|655.18|664.13|654.33|233
1707616800000|2024-02-11 02:00:00|664.91|655.11|665.52|655.72|665.68|655.88|664.9|655.1|156
1707617100000|2024-02-11 02:05:00|665.55|655.75|665.74|655.94|666.22|656.42|665.46|655.66|138
1707617400000|2024-02-11 02:10:00|665.73|655.93|665.76|655.96|666.46|656.66|665.61|655.81|203
1707617700000|2024-02-11 02:15:00|665.72|655.92|665.78|655.98|666.19|656.39|665.66|655.86|203
1707618000000|2024-02-11 02:20:00|665.82|656.02|665.96|656.16|666.03|656.23|665.63|655.83|126
1707618300000|2024-02-11 02:25:00|665.97|656.17|666.47|656.67|666.49|656.69|665.71|655.91|124
1707618600000|2024-02-11 02:30:00|666.46|656.66|665.09|655.29|666.46|656.66|664.84|655.04|257
1707618900000|2024-02-11 02:35:00|665.07|655.27|665.45|655.65|665.45|655.65|664.45|654.65|218
1707619200000|2024-02-11 02:40:00|665.48|655.68|665.44|655.64|665.95|656.15|664.8|655|214
1707619500000|2024-02-11 02:45:00|665.46|655.66|664.76|654.96|665.83|656.03|664.66|654.86|267
1707619800000|2024-02-11 02:50:00|664.74|654.94|664.79|654.99|665.24|655.44|664.59|654.79|227
1707620100000|2024-02-11 02:55:00|664.77|654.97|665.46|655.66|665.53|655.73|664.71|654.91|190
1707620400000|2024-02-11 03:00:00|665.48|655.68|663.95|654.15|665.48|655.68|663.92|654.12|308
1707620700000|2024-02-11 03:05:00|663.96|654.16|663.33|653.53|664.15|654.35|663.05|653.25|144
1707621000000|2024-02-11 03:10:00|663.34|653.54|665.09|655.29|665.17|655.37|663.34|653.54|226
1707621300000|2024-02-11 03:15:00|665.07|655.27|665.8|656|665.83|656.03|664.42|654.62|142
1707621600000|2024-02-11 03:20:00|665.79|655.99|666.64|656.84|666.95|657.15|665.74|655.94|315
1707621900000|2024-02-11 03:25:00|666.67|656.87|666.99|657.19|666.99|657.19|665.29|655.49|230
1707622200000|2024-02-11 03:30:00|667.02|657.22|667.28|657.48|667.33|657.53|666.26|656.46|320
1707622500000|2024-02-11 03:35:00|667.27|657.47|668.21|658.41|669.73|659.93|667.16|657.36|620
1707622800000|2024-02-11 03:40:00|668.19|658.39|668.04|658.24|669.1|659.3|667.63|657.83|490
1707623100000|2024-02-11 03:45:00|668.03|658.23|669.22|659.42|669.59|659.79|668.01|658.21|459
1707623400000|2024-02-11 03:50:00|669.24|659.44|669.82|660.02|669.85|660.05|668.9|659.1|447
1707623700000|2024-02-11 03:55:00|669.83|660.03|671.16|661.36|671.2|661.4|669.81|660.01|355
1707624000000|2024-02-11 04:00:00|671.18|661.38|671.78|661.98|672.35|662.55|671.18|661.38|486
1707624300000|2024-02-11 04:05:00|671.75|661.95|671.38|661.58|671.8|662|671.29|661.49|266
1707624600000|2024-02-11 04:10:00|671.39|661.59|671.03|661.23|671.57|661.77|670.61|660.81|251
1707624900000|2024-02-11 04:15:00|671.04|661.24|671.34|661.54|671.85|662.05|671.03|661.23|210
1707625200000|2024-02-11 04:20:00|671.32|661.52|671.83|662.03|672|662.2|671.28|661.48|166
1707625500000|2024-02-11 04:25:00|671.79|661.99|669.84|660.04|672.06|662.26|669.72|659.92|295
1707625800000|2024-02-11 04:30:00|669.85|660.05|670.9|661.1|671.74|661.94|669.79|659.99|353
1707626100000|2024-02-11 04:35:00|670.93|661.13|671.52|661.72|672.04|662.24|670.45|660.65|286
1707626400000|2024-02-11 04:40:00|671.53|661.73|671.67|661.87|671.81|662.01|671.06|661.26|288
1707626700000|2024-02-11 04:45:00|671.64|661.84|670.36|660.56|671.84|662.04|670.3|660.5|279
1707627000000|2024-02-11 04:50:00|670.34|660.54|669.55|659.75|670.54|660.74|669.2|659.4|334
1707627300000|2024-02-11 04:55:00|669.56|659.76|668.99|659.19|669.84|660.04|668.79|658.99|319
1707627600000|2024-02-11 05:00:00|669.01|659.21|669.61|659.81|669.65|659.85|668.71|658.91|412
1707627900000|2024-02-11 05:05:00|669.62|659.82|668.68|658.88|669.63|659.83|668.67|658.87|294
1707628200000|2024-02-11 05:10:00|668.7|658.9|668.81|659.01|669.07|659.27|668.44|658.64|345
1707628500000|2024-02-11 05:15:00|668.82|659.02|669.35|659.55|669.79|659.99|668.76|658.96|246
1707628800000|2024-02-11 05:20:00|669.37|659.57|669.3|659.5|669.68|659.88|669.27|659.47|257
1707629100000|2024-02-11 05:25:00|669.31|659.51|669.33|659.53|669.44|659.64|669.1|659.3|228
1707629400000|2024-02-11 05:30:00|669.35|659.55|669.47|659.67|669.59|659.79|668.89|659.09|254
1707629700000|2024-02-11 05:35:00|669.46|659.66|670.19|660.39|670.21|660.41|669.44|659.64|110
1707630000000|2024-02-11 05:40:00|670.17|660.37|669.26|659.46|670.19|660.39|669.14|659.34|188
1707630300000|2024-02-11 05:45:00|669.25|659.45|667.78|657.98|669.28|659.48|667.78|657.98|287
1707630600000|2024-02-11 05:50:00|667.85|658.05|667.92|658.12|668.18|658.38|667.65|657.85|206
1707630900000|2024-02-11 05:55:00|667.93|658.13|667.81|658.01|668.09|658.29|667.77|657.97|165
1707631200000|2024-02-11 06:00:00|667.79|657.99|668|658.2|668.1|658.3|667.59|657.79|108
1707631500000|2024-02-11 06:05:00|667.98|658.18|668.46|658.66|668.84|659.04|667.93|658.13|98
1707631800000|2024-02-11 06:10:00|668.43|658.63|669.08|659.28|669.15|659.35|668.27|658.47|187
1707632100000|2024-02-11 06:15:00|669.07|659.27|668.92|659.12|669.35|659.55|668.66|658.86|164
1707632400000|2024-02-11 06:20:00|668.9|659.1|667.72|657.92|668.99|659.19|667.62|657.82|180
1707632700000|2024-02-11 06:25:00|667.74|657.94|667.76|657.96|667.85|658.05|667.27|657.47|225
1707633000000|2024-02-11 06:30:00|667.77|657.97|667.61|657.81|668.38|658.58|667.24|657.44|219
1707633300000|2024-02-11 06:35:00|667.6|657.8|668.01|658.21|668.18|658.38|667.21|657.41|219
1707633600000|2024-02-11 06:40:00|667.99|658.19|668.5|658.7|668.88|659.08|667.76|657.96|157
1707633900000|2024-02-11 06:45:00|668.51|658.71|668.59|658.79|668.89|659.09|668.31|658.51|191
1707634200000|2024-02-11 06:50:00|668.57|658.77|667.62|657.82|668.59|658.79|667.34|657.54|207
1707634500000|2024-02-11 06:55:00|667.61|657.81|667.46|657.66|667.75|657.95|667.01|657.21|168
1707634800000|2024-02-11 07:00:00|667.49|657.69|667.88|658.08|668.02|658.22|667.07|657.27|192
1707635100000|2024-02-11 07:05:00|667.87|658.07|668.97|659.17|668.97|659.17|667.59|657.79|136
1707635400000|2024-02-11 07:10:00|669|659.2|669.49|659.69|669.74|659.94|669|659.2|196
1707635700000|2024-02-11 07:15:00|669.48|659.68|668.46|658.66|669.97|660.17|668.46|658.66|162
1707636000000|2024-02-11 07:20:00|668.47|658.67|668.87|659.07|668.88|659.08|668.2|658.4|124
1707636300000|2024-02-11 07:25:00|668.89|659.09|668.92|659.12|669.34|659.54|668.77|658.97|129
1707636600000|2024-02-11 07:30:00|668.93|659.13|668.64|658.84|669.22|659.42|668.4|658.6|222
1707636900000|2024-02-11 07:35:00|668.61|658.81|668.44|658.64|668.81|659.01|668.4|658.6|228
1707637200000|2024-02-11 07:40:00|668.55|658.75|668.03|658.23|668.64|658.84|667.95|658.15|237
1707637500000|2024-02-11 07:45:00|667.86|658.06|667.74|657.94|668.15|658.35|667.23|657.43|202
1707637800000|2024-02-11 07:50:00|667.72|657.92|669.19|659.39|669.21|659.41|667.69|657.89|121
1707638100000|2024-02-11 07:55:00|669.17|659.37|669.36|659.56|669.36|659.56|668.87|659.07|117
1707638400000|2024-02-11 08:00:00|669.37|659.57|668.38|658.58|669.37|659.57|668.21|658.41|253
1707638700000|2024-02-11 08:05:00|668.4|658.6|668.66|658.86|669.27|659.47|667.46|657.66|267
1707639000000|2024-02-11 08:10:00|668.68|658.88|668.54|658.74|669.01|659.21|668|658.2|304
1707639300000|2024-02-11 08:15:00|668.55|658.75|669.54|659.74|669.55|659.75|668.5|658.7|217
1707639600000|2024-02-11 08:20:00|669.55|659.75|669.9|660.1|670.26|660.46|668.97|659.17|288
1707639900000|2024-02-11 08:25:00|669.92|660.12|670.1|660.3|670.15|660.35|669.79|659.99|92
1707640200000|2024-02-11 08:30:00|670.09|660.29|670.24|660.44|670.43|660.63|670.07|660.27|86
1707640500000|2024-02-11 08:35:00|670.23|660.43|669.92|660.12|670.23|660.43|669.76|659.96|84
1707640800000|2024-02-11 08:40:00|669.93|660.13|669.59|659.79|670.13|660.33|669.49|659.69|109
1707641100000|2024-02-11 08:45:00|669.57|659.77|668.49|658.69|669.86|660.06|668.44|658.64|142
1707641400000|2024-02-11 08:50:00|668.52|658.72|668.64|658.84|668.95|659.15|668.34|658.54|94
1707641700000|2024-02-11 08:55:00|668.63|658.83|667.48|657.68|668.63|658.83|667.44|657.64|180
1707642000000|2024-02-11 09:00:00|667.49|657.69|668.28|658.48|668.28|658.48|667.24|657.44|81
1707642300000|2024-02-11 09:05:00|668.3|658.5|668.47|658.67|669.01|659.21|668.3|658.5|75
1707642600000|2024-02-11 09:10:00|668.46|658.66|668.28|658.48|668.87|659.07|668.23|658.43|122
1707642900000|2024-02-11 09:15:00|668.26|658.46|668.7|658.9|669.14|659.34|668.23|658.43|100
1707643200000|2024-02-11 09:20:00|668.74|658.94|668.52|658.72|669.1|659.3|668.4|658.6|137
1707643500000|2024-02-11 09:25:00|668.51|658.71|668.32|658.52|668.65|658.85|668.27|658.47|90
1707643800000|2024-02-11 09:30:00|668.33|658.53|667.69|657.89|668.47|658.67|667.66|657.86|101
1707644100000|2024-02-11 09:35:00|667.67|657.87|667.18|657.38|667.72|657.92|666.82|657.02|142
1707644400000|2024-02-11 09:40:00|667.19|657.39|666.49|656.69|667.19|657.39|666.49|656.69|93
1707644700000|2024-02-11 09:45:00|666.5|656.7|666.23|656.43|666.62|656.82|665.77|655.97|113
1707645000000|2024-02-11 09:50:00|666.21|656.41|666.6|656.8|666.84|657.04|666.15|656.35|108
1707645300000|2024-02-11 09:55:00|666.59|656.79|666.62|656.82|666.77|656.97|666.22|656.42|102
1707645600000|2024-02-11 10:00:00|666.64|656.84|666.96|657.16|666.97|657.17|666.23|656.43|115
1707645900000|2024-02-11 10:05:00|666.94|657.14|667.99|658.19|668.01|658.21|666.94|657.14|60
1707646200000|2024-02-11 10:10:00|667.94|658.14|668.76|658.96|668.76|658.96|667.32|657.52|138
1707646500000|2024-02-11 10:15:00|668.77|658.97|668.02|658.22|668.92|659.12|667.93|658.13|120
1707646800000|2024-02-11 10:20:00|668.05|658.25|667.74|657.94|668.09|658.29|666.98|657.18|194
1707647100000|2024-02-11 10:25:00|667.73|657.93|667.31|657.51|667.74|657.94|666.94|657.14|153
1707647400000|2024-02-11 10:30:00|667.3|657.5|668.24|658.44|668.26|658.46|666.91|657.11|145
1707647700000|2024-02-11 10:35:00|668.25|658.45|667.54|657.74|668.57|658.77|667.34|657.54|192
1707648000000|2024-02-11 10:40:00|667.6|657.8|667.38|657.58|667.6|657.8|666.92|657.12|89
1707648300000|2024-02-11 10:45:00|667.37|657.57|666.11|656.31|667.42|657.62|666.05|656.25|207
1707648600000|2024-02-11 10:50:00|666.09|656.29|665.09|655.29|666.09|656.29|664.2|654.4|341
1707648900000|2024-02-11 10:55:00|665.08|655.28|665.89|656.09|666.5|656.7|664.9|655.1|220
1707649200000|2024-02-11 11:00:00|665.93|656.13|667.9|658.1|667.91|658.11|665.82|656.02|214
1707649500000|2024-02-11 11:05:00|667.89|658.09|668.74|658.94|669.03|659.23|667.89|658.09|149
1707649800000|2024-02-11 11:10:00|668.78|658.98|668.39|658.59|669.14|659.34|668.35|658.55|187
1707650100000|2024-02-11 11:15:00|668.38|658.58|668.51|658.71|668.63|658.83|667.48|657.68|223
1707650400000|2024-02-11 11:20:00|668.6|658.8|668.68|658.88|668.71|658.91|668.16|658.36|186
1707650700000|2024-02-11 11:25:00|668.69|658.89|669.58|659.78|669.7|659.9|668.56|658.76|250
1707651000000|2024-02-11 11:30:00|669.62|659.82|669.92|660.12|670.16|660.36|668.91|659.11|300
1707651300000|2024-02-11 11:35:00|669.88|660.08|669.72|659.92|670.93|661.13|669.51|659.71|205
1707651600000|2024-02-11 11:40:00|669.73|659.93|668.62|658.82|669.86|660.06|668.61|658.81|190
1707651900000|2024-02-11 11:45:00|668.61|658.81|669.31|659.51|669.43|659.63|668.25|658.45|231
1707652200000|2024-02-11 11:50:00|669.3|659.5|668.53|658.73|669.52|659.72|668.51|658.71|165
1707652500000|2024-02-11 11:55:00|668.54|658.74|668.7|658.9|668.95|659.15|668.23|658.43|238
1707652800000|2024-02-11 12:00:00|668.68|658.88|668.75|658.95|669|659.2|668.04|658.24|234
1707653100000|2024-02-11 12:05:00|668.76|658.96|668.28|658.48|668.94|659.14|668.11|658.31|224
1707653400000|2024-02-11 12:10:00|668.11|658.31|668.11|658.31|668.64|658.84|668.11|658.31|223
1707653700000|2024-02-11 12:15:00|668.15|658.35|668.4|658.6|668.45|658.65|667.99|658.19|162
1707654000000|2024-02-11 12:20:00|668.42|658.62|668.52|658.72|668.68|658.88|668.33|658.53|136
1707654300000|2024-02-11 12:25:00|668.56|658.76|668.15|658.35|668.56|658.76|668|658.2|152
1707654600000|2024-02-11 12:30:00|668.18|658.38|667.54|657.74|668.36|658.56|667.49|657.69|203
1707654900000|2024-02-11 12:35:00|667.55|657.75|666.44|656.64|667.72|657.92|666.41|656.61|202
1707655200000|2024-02-11 12:40:00|666.47|656.67|666.65|656.85|667.54|657.74|665.98|656.18|228
1707655500000|2024-02-11 12:45:00|666.63|656.83|667.34|657.54|667.45|657.65|666.48|656.68|246
1707655800000|2024-02-11 12:50:00|667.36|657.56|667.29|657.49|668.06|658.26|667.23|657.43|221
1707656100000|2024-02-11 12:55:00|667.28|657.48|667.89|658.09|667.97|658.17|667.28|657.48|219
1707656400000|2024-02-11 13:00:00|667.88|658.08|669.23|659.43|669.36|659.56|667.64|657.84|269
1707656700000|2024-02-11 13:05:00|669.26|659.46|669.43|659.63|669.47|659.67|668.83|659.03|167
1707657000000|2024-02-11 13:10:00|669.42|659.62|669.55|659.75|669.84|660.04|669.42|659.62|105
1707657300000|2024-02-11 13:15:00|669.52|659.72|667.78|657.98|669.55|659.75|667.78|657.98|280
1707657600000|2024-02-11 13:20:00|667.79|657.99|666.24|656.44|668|658.2|666.11|656.31|434
1707657900000|2024-02-11 13:25:00|666.21|656.41|667.03|657.23|667.04|657.24|665.6|655.8|405
1707658200000|2024-02-11 13:30:00|666.96|657.16|665.77|655.97|666.99|657.19|665.66|655.86|354
1707658500000|2024-02-11 13:35:00|665.78|655.98|665.74|655.94|665.85|656.05|665.13|655.33|244
1707658800000|2024-02-11 13:40:00|665.73|655.93|664.38|654.58|665.83|656.03|664.08|654.28|285
1707659100000|2024-02-11 13:45:00|664.35|654.55|664.29|654.49|664.45|654.65|663.45|653.65|313
1707659400000|2024-02-11 13:50:00|664.28|654.48|663.04|653.24|664.32|654.52|662.88|653.08|313
1707659700000|2024-02-11 13:55:00|663.06|653.26|662.96|653.16|663.66|653.86|662.76|652.96|312
1707660000000|2024-02-11 14:00:00|662.95|653.15|663.93|654.13|664.13|654.33|662.95|653.15|258
1707660300000|2024-02-11 14:05:00|663.94|654.14|663.54|653.74|664.39|654.59|663.37|653.57|306
1707660600000|2024-02-11 14:10:00|663.52|653.72|662.23|652.43|663.52|653.72|660.72|650.92|568
1707660900000|2024-02-11 14:15:00|662.22|652.42|663.54|653.74|663.74|653.94|661.82|652.02|434
1707661200000|2024-02-11 14:20:00|663.52|653.72|663.4|653.6|663.96|654.16|663.3|653.5|342
1707661500000|2024-02-11 14:25:00|663.38|653.58|663.73|653.93|663.98|654.18|663.31|653.51|269
1707661800000|2024-02-11 14:30:00|663.7|653.9|664.12|654.32|664.12|654.32|663.05|653.25|312
1707662100000|2024-02-11 14:35:00|664|654.2|664.02|654.22|664.36|654.56|663.57|653.77|248
1707662400000|2024-02-11 14:40:00|663.92|654.12|664.4|654.6|664.72|654.92|663.9|654.1|193
1707662700000|2024-02-11 14:45:00|664.37|654.57|664.4|654.6|664.71|654.91|663.42|653.62|244
1707663000000|2024-02-11 14:50:00|664.41|654.61|664.71|654.91|665.15|655.35|664.41|654.61|164
1707663300000|2024-02-11 14:55:00|664.72|654.92|665.07|655.27|665.34|655.54|664.37|654.57|236
1707663600000|2024-02-11 15:00:00|665.13|655.33|665.56|655.76|665.9|656.1|664.93|655.13|204
1707663900000|2024-02-11 15:05:00|665.57|655.77|664.96|655.16|665.57|655.77|664.36|654.56|302
1707664200000|2024-02-11 15:10:00|664.94|655.14|664.84|655.04|665.42|655.62|664.67|654.87|277
1707664500000|2024-02-11 15:15:00|664.88|655.08|666.36|656.56|666.55|656.75|664.71|654.91|297
1707664800000|2024-02-11 15:20:00|666.4|656.6|665.45|655.65|666.71|656.91|665.11|655.31|273
1707665100000|2024-02-11 15:25:00|665.44|655.64|665.08|655.28|665.48|655.68|664.77|654.97|262
1707665400000|2024-02-11 15:30:00|665.13|655.33|664.29|654.49|665.43|655.63|663.91|654.11|213
1707665700000|2024-02-11 15:35:00|664.28|654.48|664.25|654.45|664.61|654.81|663.57|653.77|286
1707666000000|2024-02-11 15:40:00|664.23|654.43|664.26|654.46|664.51|654.71|663.69|653.89|194
1707666300000|2024-02-11 15:45:00|664.24|654.44|666.6|656.8|667.42|657.62|664.17|654.37|283
1707666600000|2024-02-11 15:50:00|666.63|656.83|667.1|657.3|668.07|658.27|666.33|656.53|223
1707666900000|2024-02-11 15:55:00|667.08|657.28|665.9|656.1|667.18|657.38|665.11|655.31|239
1707667200000|2024-02-11 16:00:00|665.88|656.08|667.33|657.53|667.39|657.59|665.85|656.05|279
1707667500000|2024-02-11 16:05:00|667.32|657.52|668.06|658.26|668.24|658.44|666.94|657.14|212
1707667800000|2024-02-11 16:10:00|668.04|658.24|666.46|656.66|668.04|658.24|665.85|656.05|325
1707668100000|2024-02-11 16:15:00|666.45|656.65|667.53|657.73|668.16|658.36|664.38|654.58|444
1707668400000|2024-02-11 16:20:00|667.52|657.72|668.97|659.17|668.99|659.19|666.61|656.81|274
1707668700000|2024-02-11 16:25:00|668.96|659.16|669.69|659.89|669.89|660.09|668.35|658.55|258
1707669000000|2024-02-11 16:30:00|669.67|659.87|667.83|658.03|669.94|660.14|667.83|658.03|262
1707669300000|2024-02-11 16:35:00|667.85|658.05|669.46|659.66|669.51|659.71|667.85|658.05|271
1707669600000|2024-02-11 16:40:00|669.47|659.67|669.35|659.55|670.01|660.21|669.25|659.45|178
1707669900000|2024-02-11 16:45:00|669.31|659.51|669.29|659.49|670.46|660.66|669.27|659.47|218
1707670200000|2024-02-11 16:50:00|669.27|659.47|669.39|659.59|670.18|660.38|669.27|659.47|224
1707670500000|2024-02-11 16:55:00|669.32|659.52|670.2|660.4|670.39|660.59|668.99|659.19|216
1707670800000|2024-02-11 17:00:00|670.21|660.41|671.37|661.57|671.37|661.57|669.7|659.9|243
1707671100000|2024-02-11 17:05:00|671.42|661.62|672.71|662.91|672.81|663.01|671.39|661.59|407
1707671400000|2024-02-11 17:10:00|672.7|662.9|674.02|664.22|674.15|664.35|672.28|662.48|420
1707671700000|2024-02-11 17:15:00|674|664.2|674.48|664.68|674.48|664.68|672.54|662.74|324
1707672000000|2024-02-11 17:20:00|674.47|664.67|680.67|670.87|680.97|671.17|673.95|664.15|521
1707672300000|2024-02-11 17:25:00|680.66|670.86|684.37|674.57|685.49|675.69|680.2|670.4|609
1707672600000|2024-02-11 17:30:00|684.36|674.56|681.9|672.1|685.94|676.14|681.56|671.76|326
1707672900000|2024-02-11 17:35:00|681.93|672.13|680.48|670.68|682.48|672.68|680.23|670.43|395
1707673200000|2024-02-11 17:40:00|680.45|670.65|680.14|670.34|681.26|671.46|678.83|669.03|341
1707673500000|2024-02-11 17:45:00|680.13|670.33|678.35|668.55|680.13|670.33|677.86|668.06|396
1707673800000|2024-02-11 17:50:00|678.34|668.54|678.03|668.23|679.11|669.31|676.92|667.12|420
1707674100000|2024-02-11 17:55:00|678.01|668.21|678.38|668.58|678.89|669.09|677.39|667.59|370
1707674400000|2024-02-11 18:00:00|678.39|668.59|678.08|668.28|679.66|669.86|676.85|667.05|387
1707674700000|2024-02-11 18:05:00|678.14|668.34|677.44|667.64|678.63|668.83|676.54|666.74|333
1707675000000|2024-02-11 18:10:00|677.46|667.66|679.05|669.25|679.05|669.25|676.78|666.98|323
1707675300000|2024-02-11 18:15:00|679.12|669.32|680.11|670.31|680.76|670.96|679.12|669.32|342
1707675600000|2024-02-11 18:20:00|680.14|670.34|681.23|671.43|682.24|672.44|680.08|670.28|434
1707675900000|2024-02-11 18:25:00|681.22|671.42|681.96|672.16|682.24|672.44|681.11|671.31|260
1707676200000|2024-02-11 18:30:00|681.94|672.14|678.99|669.19|682.11|672.31|678.89|669.09|508
1707676500000|2024-02-11 18:35:00|678.95|669.15|680.21|670.41|681.59|671.79|678.51|668.71|415
1707676800000|2024-02-11 18:40:00|680.16|670.36|680.25|670.45|681.18|671.38|680.01|670.21|287
1707677100000|2024-02-11 18:45:00|680.27|670.47|680.94|671.14|681.18|671.38|678.5|668.7|340
1707677400000|2024-02-11 18:50:00|680.87|671.07|682.08|672.28|682.08|672.28|679.01|669.21|556
1707677700000|2024-02-11 18:55:00|682.04|672.24|682.14|672.34|682.14|672.34|681.17|671.37|306
1707678000000|2024-02-11 19:00:00|682.17|672.37|680.81|671.01|682.17|672.37|679.96|670.16|319
1707678300000|2024-02-11 19:05:00|680.83|671.03|679.31|669.51|681.29|671.49|678.59|668.79|392
1707678600000|2024-02-11 19:10:00|679.29|669.49|677.52|667.72|679.3|669.5|677.52|667.72|190
1707678900000|2024-02-11 19:15:00|677.49|667.69|680.23|670.43|680.26|670.46|677.42|667.62|325
1707679200000|2024-02-11 19:20:00|680.25|670.45|682.66|672.86|682.66|672.86|680.21|670.41|230
1707679500000|2024-02-11 19:25:00|682.67|672.87|684.72|674.92|685.81|676.01|682.66|672.86|339
1707679800000|2024-02-11 19:30:00|684.73|674.93|684.99|675.19|685.66|675.86|684.28|674.48|344
1707680100000|2024-02-11 19:35:00|685.01|675.21|682.77|672.97|685.08|675.28|682.67|672.87|286
1707680400000|2024-02-11 19:40:00|682.74|672.94|685.71|675.91|686.24|676.44|682.5|672.7|353
1707680700000|2024-02-11 19:45:00|685.68|675.88|685.03|675.23|685.88|676.08|684.87|675.07|254
1707681000000|2024-02-11 19:50:00|684.97|675.17|685.42|675.62|685.73|675.93|684.89|675.09|228
1707681300000|2024-02-11 19:55:00|685.39|675.59|684.12|674.32|686.32|676.52|684.1|674.3|250
1707681600000|2024-02-11 20:00:00|684.14|674.34|684.37|674.57|685.53|675.73|683.71|673.91|318
1707681900000|2024-02-11 20:05:00|684.36|674.56|686.14|676.34|686.16|676.36|684.25|674.45|310
1707682200000|2024-02-11 20:10:00|686.12|676.32|685.31|675.51|687.63|677.83|684.37|674.57|438
1707682500000|2024-02-11 20:15:00|685.34|675.54|684.79|674.99|685.48|675.68|683.65|673.85|328
1707682800000|2024-02-11 20:20:00|684.77|674.97|687.47|670.67|687.76|674.97|683.71|670.66|270
1707683100000|2024-02-11 20:25:00|687.46|670.66|688.52|671.72|689.22|672.42|687.45|670.65|309
1707683400000|2024-02-11 20:30:00|688.49|671.69|686.97|670.17|689.11|672.31|686.87|670.07|314
1707683700000|2024-02-11 20:35:00|686.93|670.13|684.83|668.03|686.93|670.13|684.45|667.65|394
1707684000000|2024-02-11 20:40:00|684.82|668.02|684.72|667.92|685.35|668.55|683.53|666.73|490
1707684300000|2024-02-11 20:45:00|684.71|667.91|684.29|667.49|685.54|668.74|683.62|666.82|413
1707684600000|2024-02-11 20:50:00|684.32|667.52|682.04|665.24|684.43|667.63|681.26|664.46|587
1707684900000|2024-02-11 20:55:00|682.06|665.26|680.31|663.51|682.52|665.72|680.26|663.46|629
1707685200000|2024-02-11 21:00:00|680.39|663.59|682.14|665.34|682.7|665.9|680.3|663.5|482
1707685500000|2024-02-11 21:05:00|682.1|665.3|680.81|664.01|682.95|666.15|680.35|663.55|437
1707685800000|2024-02-11 21:10:00|680.78|663.98|680.34|663.54|680.81|664.01|679.75|662.95|353
1707686100000|2024-02-11 21:15:00|680.26|663.46|678.93|662.13|680.79|663.99|678.72|661.92|326
1707686400000|2024-02-11 21:20:00|679.04|662.24|679.68|662.88|680.3|663.5|678.69|661.89|389
1707686700000|2024-02-11 21:25:00|679.73|662.93|679.14|662.34|680.5|663.7|678.82|662.02|339
1707687000000|2024-02-11 21:30:00|679.17|662.37|680.5|663.7|681.46|664.66|679.17|662.37|295
1707687300000|2024-02-11 21:35:00|680.51|663.71|679.73|662.93|680.7|663.9|678.48|661.68|338
1707687600000|2024-02-11 21:40:00|679.75|662.95|679.23|662.43|680.75|663.95|678.69|661.89|297
1707687900000|2024-02-11 21:45:00|679.24|662.44|677.4|667.6|679.7|667.97|675.47|662.29|352
1707688200000|2024-02-11 21:50:00|677.45|667.65|676.25|666.45|677.7|667.9|675.49|665.69|263
1707688500000|2024-02-11 21:55:00|676.2|666.4|677.1|667.3|677.2|667.4|675.8|666|268
1707688800000|2024-02-11 22:00:00|677.07|667.27|677.68|667.88|677.95|668.15|676.45|666.65|328
1707689100000|2024-02-11 22:05:00|677.65|667.85|676.43|666.63|677.7|667.9|676.15|666.35|260
1707689400000|2024-02-11 22:10:00|676.38|666.58|676.28|666.48|677.3|667.5|675.54|665.74|258
1707689700000|2024-02-11 22:15:00|676.25|666.45|676.23|666.43|676.95|667.15|675.95|666.15|297
1707690000000|2024-02-11 22:20:00|676.15|666.35|675.65|665.85|676.4|666.6|675.35|665.55|233
1707690300000|2024-02-11 22:25:00|675.6|665.8|675.64|665.84|676.2|666.4|675.35|665.55|249
1707690600000|2024-02-11 22:30:00|675.69|665.89|676.8|667|676.95|667.15|675.55|665.75|219
1707690900000|2024-02-11 22:35:00|676.83|667.03|677.03|667.23|677.15|667.35|676.6|666.8|78
1707691200000|2024-02-11 22:40:00|677.15|667.35|677|667.2|677.19|667.39|676.72|666.92|132
1707691500000|2024-02-11 22:45:00|676.95|667.15|677.97|668.17|678.1|668.3|676.93|667.13|146
1707691800000|2024-02-11 22:50:00|678|668.2|677.05|667.25|678.68|668.88|676.85|667.05|236
1707692100000|2024-02-11 22:55:00|677.03|667.23|676|666.2|677.05|667.25|675.34|665.54|176
1707692400000|2024-02-11 23:00:00|675.92|666.12|675.05|665.25|676.65|666.85|675|665.2|390
1707692700000|2024-02-11 23:05:00|675.03|665.23|674.93|665.13|676.3|666.5|674.53|664.73|376
1707693000000|2024-02-11 23:10:00|675.03|665.23|672.95|663.15|675.29|665.49|672.95|663.15|242
1707693300000|2024-02-11 23:15:00|673.01|663.21|674.15|664.35|674.57|664.77|671.81|662.01|474
1707693600000|2024-02-11 23:20:00|674.18|664.38|673.4|663.6|674.7|664.9|673.4|663.6|321
1707693900000|2024-02-11 23:25:00|673.5|663.7|673.58|663.78|673.65|663.85|672.25|662.45|279
1707694200000|2024-02-11 23:30:00|673.52|663.72|672.24|662.44|673.52|663.72|672.13|662.33|249
1707694500000|2024-02-11 23:35:00|672.29|662.49|672.55|662.75|672.85|663.05|671.9|662.1|200
1707694800000|2024-02-11 23:40:00|672.53|662.73|671.3|661.5|672.53|662.73|671.25|661.45|138
1707695100000|2024-02-11 23:45:00|671.35|661.55|672.2|662.4|672.5|662.7|671.2|661.4|130
1707695400000|2024-02-11 23:50:00|672.18|662.38|672.82|663.02|673|663.2|671.28|661.48|343
1707695700000|2024-02-11 23:55:00|672.85|663.05|673.34|663.54|673.4|663.6|672.2|662.4|287
1707696000000|2024-02-12 00:00:00|673.4|663.6|672.55|662.75|673.5|663.7|671.5|661.7|399
1707696300000|2024-02-12 00:05:00|672.6|662.8|672.3|662.5|673.66|663.86|672.25|662.45|404
1707696600000|2024-02-12 00:10:00|672.33|662.53|672.45|662.65|674.25|664.45|672.33|662.53|336
1707696900000|2024-02-12 00:15:00|672.5|662.7|675.12|665.32|675.17|665.37|672.5|662.7|443
1707697200000|2024-02-12 00:20:00|675.1|665.3|676.87|667.07|676.96|667.16|675.08|665.28|487
1707697500000|2024-02-12 00:25:00|676.9|667.1|677.69|667.89|679.25|669.45|676.83|667.03|588
1707697800000|2024-02-12 00:30:00|677.71|667.91|676.8|667|678.08|668.28|674.9|665.1|722
1707698100000|2024-02-12 00:35:00|676.74|666.94|674.85|665.05|677.1|667.3|674.58|664.78|511
1707698400000|2024-02-12 00:40:00|674.8|665|675.6|665.8|675.75|665.95|674.35|664.55|260
1707698700000|2024-02-12 00:45:00|675.65|665.85|674.08|664.28|675.75|665.95|674.08|664.28|368
1707699000000|2024-02-12 00:50:00|674.09|664.29|674.57|664.77|675.15|665.35|673.32|663.52|360
1707699300000|2024-02-12 00:55:00|674.6|664.8|674.15|664.35|674.75|664.95|673.65|663.85|295
1707699600000|2024-02-12 01:00:00|674.25|664.45|673.06|663.26|674.4|664.6|672.15|662.35|414
1707699900000|2024-02-12 01:05:00|673.09|663.29|671.32|661.52|673.1|663.3|670.97|661.17|487
1707700200000|2024-02-12 01:10:00|671.26|661.46|672.47|662.67|672.49|662.69|670.97|661.17|491
1707700500000|2024-02-12 01:15:00|672.57|662.77|674.79|664.99|674.85|665.05|672.42|662.62|362
1707700800000|2024-02-12 01:20:00|674.76|664.96|675.71|665.91|675.89|666.09|673.79|663.99|333
1707701100000|2024-02-12 01:25:00|675.76|665.96|675.91|666.11|676.26|666.46|675.5|665.7|258
1707701400000|2024-02-12 01:30:00|675.92|666.12|672.6|662.8|676.04|666.24|672.35|662.55|422
1707701700000|2024-02-12 01:35:00|672.5|662.7|672.12|662.32|673.4|663.6|672|662.2|298
1707702000000|2024-02-12 01:40:00|672.1|662.3|672.95|663.15|673.45|663.65|671.24|661.44|382
1707702300000|2024-02-12 01:45:00|672.93|663.13|672.98|663.18|673.55|663.75|672.45|662.65|349
1707702600000|2024-02-12 01:50:00|672.97|663.17|673.73|663.93|673.78|663.98|672.4|662.6|317
1707702900000|2024-02-12 01:55:00|673.75|663.95|674.4|664.6|674.55|664.75|673.3|663.5|269
1707703200000|2024-02-12 02:00:00|674.39|664.59|674.54|664.74|675.23|665.43|674|664.2|179
1707703500000|2024-02-12 02:05:00|674.5|664.7|673.06|663.26|675.5|665.7|672.89|663.09|411
1707703800000|2024-02-12 02:10:00|673|663.2|672.95|663.15|673.6|663.8|672.1|662.3|390
1707704100000|2024-02-12 02:15:00|672.9|663.1|671.15|661.35|672.93|663.13|671.1|661.3|336
1707704400000|2024-02-12 02:20:00|671.05|661.25|671.1|661.3|671.5|661.7|670.53|660.73|368
1707704700000|2024-02-12 02:25:00|671.15|661.35|670.48|660.68|671.25|661.45|669.22|659.42|425
1707705000000|2024-02-12 02:30:00|670.49|660.69|670.04|660.24|670.94|661.14|669.73|659.93|341
1707705300000|2024-02-12 02:35:00|670.02|660.22|668.5|658.7|670.02|660.22|665.2|655.4|741
1707705600000|2024-02-12 02:40:00|668.46|658.66|667.5|657.7|668.81|659.01|667.1|657.3|734
1707705900000|2024-02-12 02:45:00|667.58|657.78|666.19|656.39|667.88|658.08|663.9|654.1|805
1707706200000|2024-02-12 02:50:00|666.2|656.4|666.78|656.98|667.4|657.6|665.5|655.7|653
1707706500000|2024-02-12 02:55:00|666.72|656.92|668.55|658.75|668.7|658.9|666.39|656.59|506
1707706800000|2024-02-12 03:00:00|668.53|658.73|666.8|657|669.25|659.45|666.45|656.65|532
1707707100000|2024-02-12 03:05:00|666.79|656.99|668.5|658.7|668.5|658.7|666.1|656.3|386
1707707400000|2024-02-12 03:10:00|668.45|658.65|668.6|658.8|669.1|659.3|667.57|657.77|367
1707707700000|2024-02-12 03:15:00|668.55|658.75|668.43|658.63|668.99|659.19|667.4|657.6|423
1707708000000|2024-02-12 03:20:00|668.45|658.65|669.05|659.25|669.37|659.57|668.35|658.55|243
1707708300000|2024-02-12 03:25:00|669.02|659.22|670.05|660.25|670.05|660.25|668.74|658.94|260
1707708600000|2024-02-12 03:30:00|670.03|660.23|670.24|660.44|670.34|660.54|669.7|659.9|190
1707708900000|2024-02-12 03:35:00|670.31|660.51|670.09|660.29|670.5|660.7|669.75|659.95|239
1707709200000|2024-02-12 03:40:00|670.08|660.28|670.04|660.24|670.18|660.38|669.65|659.85|116
1707709500000|2024-02-12 03:45:00|670.09|660.29|669.31|659.51|670.1|660.3|669.25|659.45|117
1707709800000|2024-02-12 03:50:00|669.29|659.49|668.3|658.5|669.29|659.49|668.08|658.28|201
1707710100000|2024-02-12 03:55:00|668.4|658.6|667.24|657.44|668.6|658.8|666.9|657.1|205
1707710400000|2024-02-12 04:00:00|667.25|657.45|667.8|658|668.38|658.58|667.15|657.35|369
1707710700000|2024-02-12 04:05:00|667.79|657.99|667.6|657.8|668.05|658.25|667.1|657.3|224
1707711000000|2024-02-12 04:10:00|667.59|657.79|668|658.2|668.75|658.95|667.55|657.75|296
1707711300000|2024-02-12 04:15:00|668.02|658.22|668.95|659.15|669.1|659.3|666.5|656.7|310
1707711600000|2024-02-12 04:20:00|668.9|659.1|670.52|660.72|670.55|660.75|668.9|659.1|215
1707711900000|2024-02-12 04:25:00|670.48|660.68|669.62|659.82|670.7|660.9|669.5|659.7|160
1707712200000|2024-02-12 04:30:00|669.59|659.79|668.4|658.6|669.6|659.8|668.3|658.5|305
1707712500000|2024-02-12 04:35:00|668.35|658.55|669.19|659.39|669.7|659.9|667.98|658.18|285
1707712800000|2024-02-12 04:40:00|669.18|659.38|669.75|659.95|669.95|660.15|669|659.2|230
1707713100000|2024-02-12 04:45:00|669.77|659.97|669.34|659.54|670.1|660.3|669.1|659.3|194
1707713400000|2024-02-12 04:50:00|669.35|659.55|669.18|659.38|669.45|659.65|668.63|658.83|297
1707713700000|2024-02-12 04:55:00|669.17|659.37|668.92|659.12|669.24|659.44|668.01|658.21|310
1707714000000|2024-02-12 05:00:00|669.05|659.25|668.92|659.12|669.7|659.9|668.6|658.8|327
1707714300000|2024-02-12 05:05:00|668.95|659.15|669.95|660.15|670.1|660.3|668.75|658.95|295
1707714600000|2024-02-12 05:10:00|669.97|660.17|670.32|660.52|670.45|660.65|669.95|660.15|250
1707714900000|2024-02-12 05:15:00|670.35|660.55|669.13|659.33|670.5|660.7|668.22|658.42|296
1707715200000|2024-02-12 05:20:00|669.08|659.28|667.8|658|669.15|659.35|667.7|657.9|159
1707715500000|2024-02-12 05:25:00|667.76|657.96|668.77|658.97|669.07|659.27|667.73|657.93|211
1707715800000|2024-02-12 05:30:00|668.8|659|669.16|659.36|669.2|659.4|668.3|658.5|247
1707716100000|2024-02-12 05:35:00|669.1|659.3|667.7|657.9|669.35|659.55|667.45|657.65|321
1707716400000|2024-02-12 05:40:00|667.69|657.89|667.46|657.66|667.8|658|667.34|657.54|170
1707716700000|2024-02-12 05:45:00|667.4|657.6|667.38|657.58|667.81|658.01|667.25|657.45|131
1707717000000|2024-02-12 05:50:00|667.35|657.55|666.05|656.25|667.36|657.56|665.45|655.65|197
1707717300000|2024-02-12 05:55:00|666.02|656.22|666.17|656.37|667.3|657.5|665.49|655.69|287
1707717600000|2024-02-12 06:00:00|666.1|656.3|666.05|656.25|666.95|657.15|665.99|656.19|157
1707717900000|2024-02-12 06:05:00|666.1|656.3|666.7|656.9|667.2|657.4|666.1|656.3|185
1707718200000|2024-02-12 06:10:00|666.73|656.93|666|656.2|667.15|657.35|664.39|654.59|344
1707718500000|2024-02-12 06:15:00|665.99|656.19|665.5|655.7|666.3|656.5|665.15|655.35|225
1707718800000|2024-02-12 06:20:00|665.46|655.66|665.95|656.15|666|656.2|664.95|655.15|239
1707719100000|2024-02-12 06:25:00|666|656.2|665.58|655.78|666.25|656.45|665.4|655.6|240
1707719400000|2024-02-12 06:30:00|665.6|655.8|664.5|654.7|666.15|656.35|664.35|654.55|217
1707719700000|2024-02-12 06:35:00|664.49|654.69|664.89|655.09|665|655.2|663.7|653.9|288
1707720000000|2024-02-12 06:40:00|664.88|655.08|663.04|653.24|664.93|655.13|662.82|653.02|319
1707720300000|2024-02-12 06:45:00|663.08|653.28|660.2|650.4|663.08|653.28|658.9|649.1|764
1707720600000|2024-02-12 06:50:00|660.16|650.36|659.63|649.83|660.27|650.47|658.55|648.75|467
1707720900000|2024-02-12 06:55:00|659.64|649.84|662.54|652.74|662.67|652.87|659.61|649.81|458
1707721200000|2024-02-12 07:00:00|662.58|652.78|661.18|651.38|662.62|652.82|660.35|650.55|397
1707721500000|2024-02-12 07:05:00|661.16|651.36|663.18|653.38|663.7|653.9|661.16|651.36|393
1707721800000|2024-02-12 07:10:00|663.14|653.34|663.43|653.63|663.9|654.1|663.14|653.34|220
1707722100000|2024-02-12 07:15:00|663.38|653.58|663.73|653.93|663.85|654.05|662.85|653.05|317
1707722400000|2024-02-12 07:20:00|663.75|653.95|664.13|654.33|664.71|654.91|663.7|653.9|189
1707722700000|2024-02-12 07:25:00|664.15|654.35|664.87|655.07|664.88|655.08|663.84|654.04|221
1707723000000|2024-02-12 07:30:00|664.85|655.05|664.23|654.43|664.87|655.07|663.59|653.79|188
1707723300000|2024-02-12 07:35:00|664.28|654.48|664.1|654.3|664.33|654.53|663.25|653.45|207
1707723600000|2024-02-12 07:40:00|664.09|654.29|665.5|655.7|665.5|655.7|664.08|654.28|215
1707723900000|2024-02-12 07:45:00|665.49|655.69|665.06|655.26|665.6|655.8|664.49|654.69|154
1707724200000|2024-02-12 07:50:00|665.03|655.23|665.15|655.35|665.45|655.65|664.75|654.95|192
1707724500000|2024-02-12 07:55:00|665.2|655.4|664.75|654.95|665.56|655.76|664.37|654.57|170
1707724800000|2024-02-12 08:00:00|664.74|654.94|663.65|653.85|665.35|655.55|663.2|653.4|146
1707725100000|2024-02-12 08:05:00|663.7|653.9|663.4|653.6|664.1|654.3|663.05|653.25|67
1707725400000|2024-02-12 08:10:00|663.45|653.65|663.4|653.6|664.2|654.4|663.4|653.6|54
1707725700000|2024-02-12 08:15:00|663.45|653.65|662.35|652.55|663.5|653.7|662.2|652.4|100
1707726000000|2024-02-12 08:20:00|662.3|652.5|662.85|653.05|663.05|653.25|662.3|652.5|209
1707726300000|2024-02-12 08:25:00|662.93|653.13|663.8|654|663.85|654.05|662.8|653|155
1707726600000|2024-02-12 08:30:00|663.83|654.03|663.86|654.06|664.25|654.45|663.22|653.42|244
1707726900000|2024-02-12 08:35:00|663.9|654.1|662.92|653.12|663.9|654.1|662.8|653|204
1707727200000|2024-02-12 08:40:00|662.93|653.13|662.6|652.8|663|653.2|661.64|651.84|264
1707727500000|2024-02-12 08:45:00|662.65|652.85|662.35|652.55|663.3|653.5|662.05|652.25|328
1707727800000|2024-02-12 08:50:00|662.3|652.5|662.08|652.28|662.65|652.85|661.55|651.75|278
1707728100000|2024-02-12 08:55:00|662.1|652.3|662.08|652.28|662.31|652.51|661.35|651.55|175
1707728400000|2024-02-12 09:00:00|662.1|652.3|661.48|651.68|662.25|652.45|660.8|651|293
1707728700000|2024-02-12 09:05:00|661.35|651.55|661|651.2|661.35|651.55|660.2|650.4|320
1707729000000|2024-02-12 09:10:00|660.95|651.15|660.66|650.86|660.97|651.17|659.85|650.05|267
1707729300000|2024-02-12 09:15:00|660.65|650.85|659.89|650.09|660.68|650.88|659.84|650.04|263
1707729600000|2024-02-12 09:20:00|659.94|650.14|659.11|649.31|660|650.2|658.97|649.17|382
1707729900000|2024-02-12 09:25:00|659.15|649.35|659.61|649.81|660.08|650.28|659.12|649.32|270
1707730200000|2024-02-12 09:30:00|659.62|649.82|658.95|649.15|659.97|650.17|658.93|649.13|278
1707730500000|2024-02-12 09:35:00|659.02|649.22|657.39|647.59|659.17|649.37|657.18|647.38|333
1707730800000|2024-02-12 09:40:00|657.41|647.61|657.57|647.77|658.07|648.27|657.2|647.4|315
1707731100000|2024-02-12 09:45:00|657.54|647.74|657.15|647.35|658.1|648.3|657.05|647.25|269
1707731400000|2024-02-12 09:50:00|657.31|647.51|655.28|645.48|657.33|647.53|653.95|644.15|647
1707731700000|2024-02-12 09:55:00|655.25|645.45|654.56|644.76|655.8|646|654.37|644.57|489
1707732000000|2024-02-12 10:00:00|654.63|644.83|653.49|643.69|655|645.2|653.42|643.62|417
1707732300000|2024-02-12 10:05:00|653.52|643.72|655.18|645.38|655.2|645.4|653.38|643.58|587
1707732600000|2024-02-12 10:10:00|655|645.2|656.17|646.37|657.24|647.44|655|645.2|444
1707732900000|2024-02-12 10:15:00|656.2|646.4|655.25|645.45|656.8|647|655.2|645.4|333
1707733200000|2024-02-12 10:20:00|655.15|645.35|653.92|644.12|655.3|645.5|653.62|643.82|337
1707733500000|2024-02-12 10:25:00|653.95|644.15|655.3|645.5|655.95|646.15|653.87|644.07|237
1707733800000|2024-02-12 10:30:00|655.34|645.54|654.95|645.15|656.99|647.19|654.65|644.85|297
1707734100000|2024-02-12 10:35:00|654.9|645.1|656.45|646.65|656.5|646.7|654.67|644.87|240
1707734400000|2024-02-12 10:40:00|656.46|646.66|657.15|647.35|657.15|647.35|656.15|646.35|233
1707734700000|2024-02-12 10:45:00|657.1|647.3|656.3|646.5|657.15|647.35|655.6|645.8|232
1707735000000|2024-02-12 10:50:00|656.26|646.46|655.8|646|656.45|646.65|655.25|645.45|202
1707735300000|2024-02-12 10:55:00|655.75|645.95|655.75|645.95|655.9|646.1|654.8|645|263
1707735600000|2024-02-12 11:00:00|655.76|645.96|654.26|644.46|655.9|646.1|654.22|644.42|284
1707735900000|2024-02-12 11:05:00|654.19|644.39|654.95|645.15|655.2|645.4|653.8|644|295
1707736200000|2024-02-12 11:10:00|654.85|645.05|654.35|644.55|655.2|645.4|654.15|644.35|188
1707736500000|2024-02-12 11:15:00|654.4|644.6|654.05|644.25|655.3|645.5|653.47|643.67|500
1707736800000|2024-02-12 11:20:00|653.95|644.15|654.05|644.25|654.2|644.4|653|643.2|393
1707737100000|2024-02-12 11:25:00|654.1|644.3|653.2|643.4|654.1|644.3|653|643.2|332
1707737400000|2024-02-12 11:30:00|653.28|643.48|654.1|644.3|654.15|644.35|653.08|643.28|387
1707737700000|2024-02-12 11:35:00|654.05|644.25|655.19|645.39|655.45|645.65|654.05|644.25|375
1707738000000|2024-02-12 11:40:00|655.34|645.54|654.7|644.9|655.5|645.7|653.98|644.18|382
1707738300000|2024-02-12 11:45:00|654.71|644.91|655.9|646.1|655.93|646.13|654.7|644.9|275
1707738600000|2024-02-12 11:50:00|655.92|646.12|656.06|646.26|656.5|646.7|655.74|645.94|326
1707738900000|2024-02-12 11:55:00|656.1|646.3|657.07|647.27|657.25|647.45|655.95|646.15|262
1707739200000|2024-02-12 12:00:00|656.9|647.1|656.7|646.9|657.19|647.39|656.1|646.3|289
1707739500000|2024-02-12 12:05:00|656.71|646.91|656.55|646.75|657|647.2|655.5|645.7|259
1707739800000|2024-02-12 12:10:00|656.51|646.71|656.75|646.95|657.2|647.4|656.4|646.6|185
1707740100000|2024-02-12 12:15:00|656.76|646.96|655.65|645.85|657.05|647.25|655.45|645.65|166
1707740400000|2024-02-12 12:20:00|655.6|645.8|655.45|645.65|655.9|646.1|655.05|645.25|162
1707740700000|2024-02-12 12:25:00|655.5|645.7|656.64|646.84|656.78|646.98|655.5|645.7|190
1707741000000|2024-02-12 12:30:00|656.6|646.8|654.95|645.15|656.7|646.9|654.9|645.1|133
1707741300000|2024-02-12 12:35:00|655|645.2|655.49|645.69|656.1|646.3|654.95|645.15|121
1707741600000|2024-02-12 12:40:00|655.45|645.65|655.05|645.25|656.1|646.3|654.9|645.1|169
1707741900000|2024-02-12 12:45:00|655|645.2|654.2|644.4|655.05|645.25|654.08|644.28|237
1707742200000|2024-02-12 12:50:00|654.19|644.39|656.25|646.45|656.35|646.55|654|644.2|252
1707742500000|2024-02-12 12:55:00|656.21|646.41|657.3|647.5|657.7|647.9|656.21|646.41|159
1707742800000|2024-02-12 13:00:00|657.25|647.45|657.37|647.57|657.8|648|657.1|647.3|188
1707743100000|2024-02-12 13:05:00|657.35|647.55|656.66|646.86|657.4|647.6|656.66|646.86|167
1707743400000|2024-02-12 13:10:00|656.65|646.85|656.65|646.85|657|647.2|656.28|646.48|126
1707743700000|2024-02-12 13:15:00|656.55|646.75|656|646.2|656.65|646.85|655.55|645.75|216
1707744000000|2024-02-12 13:20:00|656.01|646.21|656.4|646.6|656.4|646.6|655.6|645.8|174
1707744300000|2024-02-12 13:25:00|656.35|646.55|655.4|645.6|656.75|646.95|655.3|645.5|110
1707744600000|2024-02-12 13:30:00|655.3|645.5|654.93|645.13|655.47|645.67|654.9|645.1|104
1707744900000|2024-02-12 13:35:00|654.95|645.15|656|646.2|656.5|646.7|654.83|645.03|224
1707745200000|2024-02-12 13:40:00|656.01|646.21|656.5|646.7|656.7|646.9|655.87|646.07|209
1707745500000|2024-02-12 13:45:00|656.55|646.75|656.24|646.44|656.75|646.95|656.2|646.4|220
1707745800000|2024-02-12 13:50:00|656.3|646.5|656.45|646.65|656.45|646.65|655.78|645.98|173
1707746100000|2024-02-12 13:55:00|656.35|646.55|656.45|646.65|656.6|646.8|656|646.2|169
1707746400000|2024-02-12 14:00:00|656.35|646.55|656.85|647.05|656.94|647.14|656.2|646.4|156
1707746700000|2024-02-12 14:05:00|656.9|647.1|657.72|647.92|658.5|648.7|656.9|647.1|228
1707747000000|2024-02-12 14:10:00|658.02|648.22|658.03|648.23|658.92|649.12|657.69|647.89|404
1707747300000|2024-02-12 14:15:00|658.07|648.27|656.96|647.16|658.17|648.37|656.8|647|312
1707747600000|2024-02-12 14:20:00|656.88|647.08|657.85|648.05|658.5|648.7|656.88|647.08|333
1707747900000|2024-02-12 14:25:00|658|648.2|659.42|649.62|659.72|649.92|657.92|648.12|362
1707748200000|2024-02-12 14:30:00|659.4|649.6|659.72|649.92|660.08|650.28|659.1|649.3|425
1707748500000|2024-02-12 14:35:00|659.68|649.88|660.52|650.72|660.65|650.85|658.97|649.17|543
1707748800000|2024-02-12 14:40:00|660.42|650.62|661.26|651.46|661.36|651.56|660.14|650.34|573
1707749100000|2024-02-12 14:45:00|661.23|651.43|661.96|652.16|662.04|652.24|660.12|650.32|627
1707749400000|2024-02-12 14:50:00|661.91|652.11|662.75|652.95|663.11|653.31|661.61|651.81|549
1707749700000|2024-02-12 14:55:00|662.7|652.9|664.32|654.52|664.55|654.75|662.55|652.75|544
1707750000000|2024-02-12 15:00:00|664.22|654.42|663.1|653.3|664.35|654.55|662|652.2|600
1707750300000|2024-02-12 15:05:00|663.14|653.34|664.4|654.6|664.7|654.9|662.35|652.55|728
1707750600000|2024-02-12 15:10:00|664.35|654.55|665.69|655.89|665.7|655.9|662.95|653.15|419
1707750900000|2024-02-12 15:15:00|665.6|655.8|664.42|654.62|665.7|655.9|664.25|654.45|635
1707751200000|2024-02-12 15:20:00|664.5|654.7|665.75|655.95|666.6|656.8|664.3|654.5|558
1707751500000|2024-02-12 15:25:00|665.88|656.08|668.55|658.75|668.65|658.85|665.51|655.71|484
1707751800000|2024-02-12 15:30:00|668.52|658.72|670.48|660.68|671.38|661.58|667.82|658.02|595
1707752100000|2024-02-12 15:35:00|670.52|660.72|672.74|662.94|673.4|663.6|670.37|660.57|570
1707752400000|2024-02-12 15:40:00|672.68|662.88|673.4|663.6|673.6|663.8|672.57|662.77|643
1707752700000|2024-02-12 15:45:00|673.45|663.65|675.34|665.54|675.41|665.61|672.62|662.82|656
1707753000000|2024-02-12 15:50:00|675.31|665.51|675.19|665.39|675.51|665.71|673.75|663.95|631
1707753300000|2024-02-12 15:55:00|675.2|665.4|674.15|664.35|675.55|665.75|674.15|664.35|560
1707753600000|2024-02-12 16:00:00|674.25|664.45|674.16|664.36|675.26|665.46|671.35|661.55|772
1707753900000|2024-02-12 16:05:00|674.2|664.4|673.85|664.05|675.09|665.29|673.4|663.6|518
1707754200000|2024-02-12 16:10:00|673.9|664.1|671.71|661.91|674.27|664.47|671.51|661.71|624
1707754500000|2024-02-12 16:15:00|671.68|661.88|671.27|661.47|671.88|662.08|669.01|659.21|849
1707754800000|2024-02-12 16:20:00|671.28|661.48|671.5|661.7|673.37|663.57|671.17|661.37|642
1707755100000|2024-02-12 16:25:00|671.46|661.66|671.74|661.94|672.91|663.11|670.63|660.83|608
1707755400000|2024-02-12 16:30:00|671.8|662|672.51|662.71|673.46|663.66|671.63|661.83|608
1707755700000|2024-02-12 16:35:00|672.34|662.54|671.28|661.48|672.81|663.01|670.8|661|637
1707756000000|2024-02-12 16:40:00|671.31|661.51|669.77|659.97|672.02|662.22|669.58|659.78|655
1707756300000|2024-02-12 16:45:00|669.87|660.07|669.4|659.6|670.32|660.52|668.18|658.38|672
1707756600000|2024-02-12 16:50:00|669.45|659.65|671.78|661.98|671.94|662.14|669.08|659.28|502
1707756900000|2024-02-12 16:55:00|671.81|662.01|671.65|661.85|671.9|662.1|670.43|660.63|395
1707757200000|2024-02-12 17:00:00|671.6|661.8|671.55|661.75|672.51|662.71|670.93|661.13|544
1707757500000|2024-02-12 17:05:00|671.54|661.74|673.22|663.42|673.25|663.45|671.51|661.71|274
1707757800000|2024-02-12 17:10:00|673.07|663.27|674.47|664.67|674.52|664.72|672.55|662.75|417
1707758100000|2024-02-12 17:15:00|674.46|664.66|675.27|665.47|675.85|666.05|673.52|663.72|658
1707758400000|2024-02-12 17:20:00|675.32|665.52|676.93|667.13|677.05|667.25|674.54|664.74|624
1707758700000|2024-02-12 17:25:00|677|667.2|680.13|670.33|680.41|670.61|676.1|666.3|655
1707759000000|2024-02-12 17:30:00|680.15|670.35|684.14|674.34|684.25|674.45|679.43|669.63|753
1707759300000|2024-02-12 17:35:00|684.25|674.45|681.32|671.52|684.25|674.45|680.3|670.5|783
1707759600000|2024-02-12 17:40:00|681.35|671.55|679.11|669.31|681.35|671.55|677.56|667.76|844
1707759900000|2024-02-12 17:45:00|679.06|669.26|684.15|674.35|684.42|674.62|679|669.2|723
1707760200000|2024-02-12 17:50:00|684.2|674.4|684.5|674.7|684.7|674.9|683.49|673.69|555
1707760500000|2024-02-12 17:55:00|684.41|674.61|682.6|672.8|684.67|674.87|681.02|671.22|626
1707760800000|2024-02-12 18:00:00|682.4|672.6|684.39|674.59|684.46|674.66|681.86|672.06|698
1707761100000|2024-02-12 18:05:00|684.4|674.6|684.31|674.51|685.63|675.83|683.72|673.92|562
1707761400000|2024-02-12 18:10:00|684.32|674.52|683.54|673.74|684.58|674.78|682.45|672.65|593
1707761700000|2024-02-12 18:15:00|683.55|673.75|684.9|675.1|684.95|675.15|683|673.2|465
1707762000000|2024-02-12 18:20:00|684.95|675.15|685.55|675.75|685.9|676.1|683.55|673.75|416
1707762300000|2024-02-12 18:25:00|685.7|675.9|685.86|676.06|686.18|676.38|684.74|674.94|495
1707762600000|2024-02-12 18:30:00|685.91|676.11|684.43|674.63|686.18|676.38|683.93|674.13|442
1707762900000|2024-02-12 18:35:00|684.38|674.58|681.58|671.78|684.4|674.6|680.7|670.9|691
1707763200000|2024-02-12 18:40:00|681.6|671.8|682.87|673.07|682.95|673.15|680.97|671.17|438
1707763500000|2024-02-12 18:45:00|682.85|673.05|681.39|671.59|682.85|673.05|680.98|671.18|504
1707763800000|2024-02-12 18:50:00|681.48|671.68|682.4|672.6|682.82|673.02|680.84|671.04|483
1707764100000|2024-02-12 18:55:00|682.45|672.65|683.75|673.95|684.81|675.01|682.44|672.64|347
1707764400000|2024-02-12 19:00:00|683.76|673.96|684.72|674.92|685.16|675.36|683.76|673.96|421
1707764700000|2024-02-12 19:05:00|684.67|674.87|689.61|679.81|689.8|680|684.12|674.32|608
1707765000000|2024-02-12 19:10:00|689.62|679.82|690.28|680.48|690.28|680.48|689.07|679.27|339
1707765300000|2024-02-12 19:15:00|690.16|680.36|688.1|678.3|690.57|680.77|687.33|677.53|571
1707765600000|2024-02-12 19:20:00|688.2|678.4|687.28|677.48|688.2|678.4|686.35|676.55|495
1707765900000|2024-02-12 19:25:00|687.3|677.5|687.73|677.93|688.95|679.15|687.23|677.43|304
1707766200000|2024-02-12 19:30:00|687.67|677.87|687.12|677.32|689.23|679.43|686.9|677.1|518
1707766500000|2024-02-12 19:35:00|687.15|677.35|685.95|676.15|687.15|677.35|685.5|675.7|502
1707766800000|2024-02-12 19:40:00|685.96|676.16|685.85|676.05|686.6|676.8|685.56|675.76|282
1707767100000|2024-02-12 19:45:00|685.8|676|684.35|674.55|686.65|676.85|684.28|674.48|450
1707767400000|2024-02-12 19:50:00|684.39|674.59|682.35|672.55|685.05|675.25|682.1|672.3|500
1707767700000|2024-02-12 19:55:00|682.87|673.07|682.05|672.25|684|674.2|681.55|671.75|503
1707768000000|2024-02-12 20:00:00|681.95|672.15|684.56|674.76|684.85|675.05|681.95|672.15|568
1707768300000|2024-02-12 20:05:00|684.65|674.85|684.4|674.6|685.18|675.38|684.12|674.32|406
1707768600000|2024-02-12 20:10:00|684.39|674.59|686.18|676.38|686.65|676.85|684.39|674.59|324
1707768900000|2024-02-12 20:15:00|686.39|676.59|687.54|677.74|687.61|677.81|686.13|676.33|327
1707769200000|2024-02-12 20:20:00|687.57|677.77|686.67|676.87|688|678.2|686.43|676.63|385
1707769500000|2024-02-12 20:25:00|686.85|677.05|686.4|676.6|687.36|677.56|685.4|675.6|477
1707769800000|2024-02-12 20:30:00|686.42|676.62|686.27|676.47|687.16|677.36|685.75|675.95|321
1707770100000|2024-02-12 20:35:00|686.22|676.42|686.18|676.38|686.85|677.05|685.48|675.68|434
1707770400000|2024-02-12 20:40:00|686.49|676.69|686.77|676.97|687.65|677.85|685.9|676.1|559
1707770700000|2024-02-12 20:45:00|686.82|677.02|687.58|677.78|688.35|678.55|686.82|677.02|648
1707771000000|2024-02-12 20:50:00|687.63|677.83|687.52|677.72|687.82|678.02|686.4|676.6|525
1707771300000|2024-02-12 20:55:00|687.56|677.76|688.75|678.95|688.75|678.95|687.11|677.31|403
1707771600000|2024-02-12 21:00:00|688.46|678.66|688.62|678.82|688.75|678.95|686.63|676.83|600
1707771900000|2024-02-12 21:05:00|688.71|678.91|687.85|678.05|688.85|679.05|687.82|678.02|392
1707772200000|2024-02-12 21:10:00|688.01|678.21|689.77|679.97|689.86|680.06|687.93|678.13|468
1707772500000|2024-02-12 21:15:00|689.75|679.95|689.82|680.02|690.33|680.53|688.47|678.67|527
1707772800000|2024-02-12 21:20:00|689.75|679.95|689.03|679.23|690.05|680.25|688.95|679.15|403
1707773100000|2024-02-12 21:25:00|689|679.2|687.28|677.48|689.26|679.46|687.2|677.4|399
1707773400000|2024-02-12 21:30:00|687.3|677.5|687.18|677.38|688.22|678.42|687|677.2|359
1707773700000|2024-02-12 21:35:00|687.13|677.33|687.9|678.1|687.9|678.1|687.07|677.27|177
1707774000000|2024-02-12 21:40:00|687.86|678.06|687.68|677.88|688.19|678.39|687.47|677.67|237
1707774300000|2024-02-12 21:45:00|687.61|677.81|686.74|676.94|687.73|677.93|686.25|676.45|286
1707774600000|2024-02-12 21:50:00|686.76|676.96|687.12|677.32|687.64|677.84|686.05|676.25|307
1707774900000|2024-02-12 21:55:00|687|677.2|686.68|676.88|687.48|677.68|686.21|676.41|440
1707775200000|2024-02-12 22:00:00|686.65|676.85|688.16|678.36|688.17|678.37|686.63|676.83|353
1707775500000|2024-02-12 22:05:00|688.15|678.35|686.62|676.82|688.39|678.59|686.52|676.72|316
1707775800000|2024-02-12 22:10:00|686.66|676.86|687.55|677.75|687.6|677.8|686.51|676.71|196
1707776100000|2024-02-12 22:15:00|687.57|677.77|689.12|679.32|689.18|679.38|687.53|677.73|87
1707776400000|2024-02-12 22:20:00|689.03|679.23|688.75|678.95|689.07|679.27|688.52|678.72|139
1707776700000|2024-02-12 22:25:00|688.73|678.93|688.81|679.01|688.98|679.18|688.52|678.72|215
1707777000000|2024-02-12 22:30:00|688.78|678.98|687.84|678.04|688.83|679.03|687.42|677.62|197
1707777300000|2024-02-12 22:35:00|687.82|678.02|689.52|679.72|689.53|679.73|687.64|677.84|238
1707777600000|2024-02-12 22:40:00|689.51|679.71|690.23|680.43|690.43|680.63|689.41|679.61|298
1707777900000|2024-02-12 22:45:00|690.22|680.42|690.37|680.57|690.39|680.59|690.18|680.38|177
1707778200000|2024-02-12 22:50:00|690.39|680.59|689.58|679.78|690.45|680.65|689.55|679.75|186
1707778500000|2024-02-12 22:55:00|689.61|679.81|689.76|679.96|690.11|680.31|689.57|679.77|216
1707778800000|2024-02-12 23:00:00|689.75|679.95|688.43|678.63|689.86|680.06|688.3|678.5|450
1707779100000|2024-02-12 23:05:00|688.5|678.7|688.45|678.65|688.5|678.7|687|677.2|227
1707779400000|2024-02-12 23:10:00|688.42|678.62|687.52|677.72|688.65|678.85|687.4|677.6|220
1707779700000|2024-02-12 23:15:00|687.49|677.69|686.92|677.12|687.94|678.14|686.5|676.7|470
1707780000000|2024-02-12 23:20:00|687.15|677.35|686.45|676.65|687.4|677.6|686|676.2|492
1707780300000|2024-02-12 23:25:00|686.46|676.66|686.67|676.87|686.88|677.08|685.82|676.02|367
1707780600000|2024-02-12 23:30:00|686.7|676.9|687.22|677.42|687.3|677.5|686.4|676.6|331
1707780900000|2024-02-12 23:35:00|687.25|677.45|687.17|677.37|687.5|677.7|686.65|676.85|249
1707781200000|2024-02-12 23:40:00|687.09|677.29|687.53|677.73|687.6|677.8|686.52|676.72|277
1707781500000|2024-02-12 23:45:00|687.55|677.75|688.48|678.68|688.55|678.75|687.53|677.73|300
1707781800000|2024-02-12 23:50:00|688.45|678.65|688.69|678.89|689|679.2|688.36|678.56|197
1707782100000|2024-02-12 23:55:00|688.7|678.9|688.5|678.7|688.9|679.1|688.16|678.36|196
1707782400000|2024-02-13 00:00:00|688.68|678.88|689.35|679.55|689.74|679.94|688.5|678.7|391
1707782700000|2024-02-13 00:05:00|689.3|679.5|692.26|682.46|692.77|682.97|689.18|679.38|354
1707783000000|2024-02-13 00:10:00|692.28|682.48|691.74|681.94|692.32|682.52|690.91|681.11|423
1707783300000|2024-02-13 00:15:00|691.72|681.92|690.5|680.7|691.72|681.92|689.93|680.13|414
1707783600000|2024-02-13 00:20:00|690.4|680.6|689.93|680.13|690.68|680.88|689.05|679.25|490
1707783900000|2024-02-13 00:25:00|689.83|680.03|691.65|681.85|691.67|681.87|689.83|680.03|320
1707784200000|2024-02-13 00:30:00|691.67|681.87|690.67|680.87|691.67|681.87|690.6|680.8|238
1707784500000|2024-02-13 00:35:00|690.81|681.01|691.22|681.42|691.37|681.57|690.2|680.4|247
1707784800000|2024-02-13 00:40:00|691.26|681.46|690.2|680.4|691.33|681.53|689.6|679.8|194
1707785100000|2024-02-13 00:45:00|690.19|680.39|689.32|679.52|690.25|680.45|689.12|679.32|303
1707785400000|2024-02-13 00:50:00|689.33|679.53|689.4|679.6|689.53|679.73|688.96|679.16|206
1707785700000|2024-02-13 00:55:00|689.5|679.7|688.68|678.88|689.53|679.73|688.28|678.48|297
1707786000000|2024-02-13 01:00:00|688.47|678.67|688.23|678.43|688.61|678.81|687.38|677.58|333
1707786300000|2024-02-13 01:05:00|688.25|678.45|687.7|677.9|688.55|678.75|687.6|677.8|186
1707786600000|2024-02-13 01:10:00|687.68|677.88|686.8|677|688.12|678.32|686.8|677|177
1707786900000|2024-02-13 01:15:00|687.02|677.22|686.82|677.02|687.4|677.6|686.51|676.71|334
1707787200000|2024-02-13 01:20:00|686.83|677.03|687.53|677.73|687.63|677.83|686.4|676.6|310
1707787500000|2024-02-13 01:25:00|687.59|677.79|685.99|676.19|687.59|677.79|685.97|676.17|260
1707787800000|2024-02-13 01:30:00|686.16|676.36|686.8|677|687.09|677.29|685.83|676.03|263
1707788100000|2024-02-13 01:35:00|686.82|677.02|687.34|677.54|689.88|680.08|686.74|676.94|563
1707788400000|2024-02-13 01:40:00|687.45|677.65|685.8|676|687.47|677.67|685.55|675.75|342
1707788700000|2024-02-13 01:45:00|685.78|675.98|685.61|675.81|685.9|676.1|685.1|675.3|251
1707789000000|2024-02-13 01:50:00|685.59|675.79|684.4|674.6|686.05|676.25|684.3|674.5|236
1707789300000|2024-02-13 01:55:00|684.5|674.7|685.53|675.73|685.78|675.98|683.55|673.75|273
1707789600000|2024-02-13 02:00:00|685.48|675.68|685.84|676.04|686.93|677.13|684.97|675.17|462
1707789900000|2024-02-13 02:05:00|685.85|676.05|685.57|675.77|685.88|676.08|684.62|674.82|326
1707790200000|2024-02-13 02:10:00|685.59|675.79|684.05|674.25|685.59|675.79|683.75|673.95|403
1707790500000|2024-02-13 02:15:00|683.9|674.1|685.37|675.57|685.57|675.77|683.6|673.8|370
1707790800000|2024-02-13 02:20:00|685.35|675.55|686.03|676.23|686.17|676.37|684.85|675.05|304
1707791100000|2024-02-13 02:25:00|686.02|676.22|686.21|676.41|686.45|676.65|685.72|675.92|221
1707791400000|2024-02-13 02:30:00|686.2|676.4|684.5|674.7|686.2|676.4|684.35|674.55|247
1707791700000|2024-02-13 02:35:00|684.48|674.68|683.73|673.93|686.05|676.25|683.65|673.85|312
1707792000000|2024-02-13 02:40:00|683.7|673.9|681.97|672.17|684.42|674.62|681.72|671.92|456
1707792300000|2024-02-13 02:45:00|681.91|672.11|683.02|673.22|683.3|673.5|681.6|671.8|385
1707792600000|2024-02-13 02:50:00|682.98|673.18|682.35|672.55|683.4|673.6|682.27|672.47|247
1707792900000|2024-02-13 02:55:00|682.07|672.27|681.72|671.92|682.07|672.27|681.25|671.45|207
1707793200000|2024-02-13 03:00:00|681.74|671.94|681.84|672.04|682.23|672.43|681.4|671.6|159
1707793500000|2024-02-13 03:05:00|681.83|672.03|682.25|672.45|682.25|672.45|681.15|671.35|92
1707793800000|2024-02-13 03:10:00|682.1|672.3|681.26|671.46|682.1|672.3|680.95|671.15|90
1707794100000|2024-02-13 03:15:00|681.15|671.35|680.14|670.34|681.48|671.68|680.12|670.32|204
1707794400000|2024-02-13 03:20:00|680.13|670.33|679.6|669.8|680.22|670.42|679.33|669.53|209
1707794700000|2024-02-13 03:25:00|679.52|669.72|679.53|669.73|679.95|670.15|679.09|669.29|236
1707795000000|2024-02-13 03:30:00|679.58|669.78|678.2|668.4|679.7|669.9|677.89|668.09|293
1707795300000|2024-02-13 03:35:00|678.15|668.35|677.27|667.47|678.25|668.45|676.72|666.92|319
1707795600000|2024-02-13 03:40:00|677.32|667.52|678.38|668.58|678.67|668.87|676.7|666.9|244
1707795900000|2024-02-13 03:45:00|678.25|668.45|676.75|666.95|678.35|668.55|676.55|666.75|201
1707796200000|2024-02-13 03:50:00|676.91|667.11|676.03|666.23|677.33|667.53|675.68|665.88|197
1707796500000|2024-02-13 03:55:00|675.89|666.09|677.77|667.97|677.79|667.99|675.5|665.7|280
1707796800000|2024-02-13 04:00:00|677.76|667.96|679.18|669.38|679.83|670.03|677.01|667.21|266
1707797100000|2024-02-13 04:05:00|679.22|669.42|679.96|670.16|680.08|670.28|679.12|669.32|159
1707797400000|2024-02-13 04:10:00|680.06|670.26|680.97|671.17|681.36|671.56|679.77|669.97|170
1707797700000|2024-02-13 04:15:00|681.02|671.22|681.33|671.53|681.38|671.58|680.53|670.73|180
1707798000000|2024-02-13 04:20:00|681.18|671.38|681.87|672.07|681.89|672.09|680.71|670.91|193
1707798300000|2024-02-13 04:25:00|681.89|672.09|682.6|672.8|682.6|672.8|681.71|671.91|107
1707798600000|2024-02-13 04:30:00|682.57|672.77|683.31|673.51|683.39|673.59|682.31|672.51|229
1707798900000|2024-02-13 04:35:00|683.23|673.43|683.38|673.58|683.77|673.97|682.85|673.05|294
1707799200000|2024-02-13 04:40:00|683.37|673.57|683.6|673.8|684.07|674.27|683.2|673.4|158
1707799500000|2024-02-13 04:45:00|683.58|673.78|682.67|672.87|683.63|673.83|682.4|672.6|173
1707799800000|2024-02-13 04:50:00|682.7|672.9|682.67|672.87|683|673.2|682.39|672.59|136
1707800100000|2024-02-13 04:55:00|682.68|672.88|682.05|672.25|682.76|672.96|681.68|671.88|155
1707800400000|2024-02-13 05:00:00|682.07|672.27|682.5|672.7|683.02|673.22|682|672.2|153
1707800700000|2024-02-13 05:05:00|682.62|672.82|682.14|672.34|683.08|673.28|682.05|672.25|126
1707801000000|2024-02-13 05:10:00|682.15|672.35|682.22|672.42|682.3|672.5|681.53|671.73|237
1707801300000|2024-02-13 05:15:00|682.09|672.29|682.67|672.87|682.83|673.03|682.01|672.21|149
1707801600000|2024-02-13 05:20:00|682.69|672.89|683.54|673.74|683.7|673.9|682.43|672.63|189
1707801900000|2024-02-13 05:25:00|683.41|673.61|683.7|673.9|683.7|673.9|683.3|673.5|92
1707802200000|2024-02-13 05:30:00|683.42|673.62|682.62|672.82|683.8|674|682.46|672.66|255
1707802500000|2024-02-13 05:35:00|682.6|672.8|683.55|673.75|683.55|673.75|682.6|672.8|174
1707802800000|2024-02-13 05:40:00|683.57|673.77|683.48|673.68|683.93|674.13|683.35|673.55|209
1707803100000|2024-02-13 05:45:00|683.52|673.72|684.25|674.45|684.25|674.45|683.47|673.67|130
1707803400000|2024-02-13 05:50:00|684.2|674.4|684.05|674.25|684.63|674.83|683.83|674.03|225
1707803700000|2024-02-13 05:55:00|684.02|674.22|684.17|674.37|684.34|674.54|683.68|673.88|140
1707804000000|2024-02-13 06:00:00|684.22|674.42|683.72|673.92|684.35|674.55|683.35|673.55|174
1707804300000|2024-02-13 06:05:00|683.75|673.95|682.94|673.14|684.2|674.4|682.88|673.08|209
1707804600000|2024-02-13 06:10:00|683.11|673.31|684.01|674.21|684.23|674.43|682.8|673|107
1707804900000|2024-02-13 06:15:00|683.96|674.16|683.33|673.53|684.3|674.5|683.24|673.44|157
1707805200000|2024-02-13 06:20:00|683.35|673.55|683.68|673.88|683.71|673.91|683.01|673.21|152
1707805500000|2024-02-13 06:25:00|683.66|673.86|683.68|673.88|683.78|673.98|683.1|673.3|154
1707805800000|2024-02-13 06:30:00|683.7|673.9|683.95|674.15|684.14|674.34|683.43|673.63|161
1707806100000|2024-02-13 06:35:00|684|674.2|684.9|675.1|684.9|675.1|683.71|673.91|211
1707806400000|2024-02-13 06:40:00|684.87|675.07|684.4|674.6|684.88|675.08|683.93|674.13|138
1707806700000|2024-02-13 06:45:00|684.45|674.65|684.23|674.43|684.8|675|683.98|674.18|178
1707807000000|2024-02-13 06:50:00|684.25|674.45|684.21|674.41|684.25|674.45|683.76|673.96|121
1707807300000|2024-02-13 06:55:00|684.18|674.38|684.19|674.39|684.6|674.8|683.88|674.08|112
1707807600000|2024-02-13 07:00:00|684.21|674.41|683.58|673.78|684.52|674.72|683.28|673.48|291
1707807900000|2024-02-13 07:05:00|683.6|673.8|684.42|674.62|684.45|674.65|683.6|673.8|104
1707808200000|2024-02-13 07:10:00|684.44|674.64|684.66|674.86|684.66|674.86|683.86|674.06|108
1707808500000|2024-02-13 07:15:00|684.43|674.63|683.78|673.98|685.2|675.4|683.58|673.78|205
1707808800000|2024-02-13 07:20:00|683.75|673.95|683.89|674.09|683.98|674.18|683.2|673.4|141
1707809100000|2024-02-13 07:25:00|683.88|674.08|683.87|674.07|684|674.2|683.35|673.55|145
1707809400000|2024-02-13 07:30:00|683.85|674.05|681.88|672.08|683.85|674.05|681.75|671.95|189
1707809700000|2024-02-13 07:35:00|681.85|672.05|680.3|670.5|681.85|672.05|679.8|670|241
1707810000000|2024-02-13 07:40:00|680.28|670.48|678.8|669|680.38|670.58|678.65|668.85|197
1707810300000|2024-02-13 07:45:00|678.85|669.05|680.07|670.27|680.95|671.15|678.6|668.8|243
1707810600000|2024-02-13 07:50:00|680.1|670.3|680.37|670.57|680.92|671.12|679.9|670.1|217
1707810900000|2024-02-13 07:55:00|680.31|670.51|681.17|671.37|681.2|671.4|680.08|670.28|208
1707811200000|2024-02-13 08:00:00|681.1|671.3|680.2|670.4|681.2|671.4|680.08|670.28|221
1707811500000|2024-02-13 08:05:00|680.29|670.49|681.5|671.7|681.66|671.86|680.15|670.35|306
1707811800000|2024-02-13 08:10:00|681.48|671.68|682.45|672.65|683.2|673.4|681.45|671.65|172
1707812100000|2024-02-13 08:15:00|682.48|672.68|682.03|672.23|682.98|673.18|681.92|672.12|219
1707812400000|2024-02-13 08:20:00|682.06|672.26|683.55|673.75|683.62|673.82|681.77|671.97|228
1707812700000|2024-02-13 08:25:00|683.54|673.74|683.3|673.5|683.54|673.74|682.65|672.85|270
1707813000000|2024-02-13 08:30:00|683.35|673.55|682.93|673.13|683.75|673.95|682.7|672.9|239
1707813300000|2024-02-13 08:35:00|682.88|673.08|683.19|673.39|683.25|673.45|682.14|672.34|232
1707813600000|2024-02-13 08:40:00|683.22|673.42|683.37|673.57|683.77|673.97|683.12|673.32|247
1707813900000|2024-02-13 08:45:00|683.4|673.6|682.45|672.65|683.4|673.6|682.15|672.35|235
1707814200000|2024-02-13 08:50:00|682.43|672.63|682.84|673.04|683.51|673.71|682.42|672.62|196
1707814500000|2024-02-13 08:55:00|682.86|673.06|683.79|673.99|684.13|674.33|682.4|672.6|262
1707814800000|2024-02-13 09:00:00|683.77|673.97|683.7|673.9|684.4|674.6|683.47|673.67|296
1707815100000|2024-02-13 09:05:00|683.65|673.85|684.09|674.29|684.1|674.3|683.12|673.32|250
1707815400000|2024-02-13 09:10:00|684.1|674.3|685.12|675.32|685.21|675.41|684.05|674.25|242
1707815700000|2024-02-13 09:15:00|685.07|675.27|684.76|674.96|685.16|675.36|683.96|674.16|237
1707816000000|2024-02-13 09:20:00|684.74|674.94|684.63|674.83|684.74|674.94|683.74|673.94|189
1707816300000|2024-02-13 09:25:00|684.5|674.7|685.79|675.99|685.82|676.02|684.45|674.65|176
1707816600000|2024-02-13 09:30:00|685.77|675.97|685.89|676.09|686.35|676.55|685.3|675.5|202
1707816900000|2024-02-13 09:35:00|685.94|676.14|685.7|675.9|686.06|676.26|685.1|675.3|206
1707817200000|2024-02-13 09:40:00|685.68|675.88|686.4|676.6|686.5|676.7|685.2|675.4|261
1707817500000|2024-02-13 09:45:00|686.45|676.65|686.95|677.15|687.59|677.79|686.2|676.4|275
1707817800000|2024-02-13 09:50:00|686.92|677.12|687.37|677.57|687.45|677.65|686.55|676.75|161
1707818100000|2024-02-13 09:55:00|687.38|677.58|688.18|678.38|688.45|678.65|687.27|677.47|227
1707818400000|2024-02-13 10:00:00|688.24|678.44|685.63|675.83|688.24|678.44|685.5|675.7|355
1707818700000|2024-02-13 10:05:00|685.6|675.8|685.53|675.73|686.36|676.56|684.83|675.03|334
1707819000000|2024-02-13 10:10:00|685.55|675.75|685.24|675.44|685.65|675.85|685.04|675.24|150
1707819300000|2024-02-13 10:15:00|685.05|675.25|684.45|674.65|685.3|675.5|683.11|673.31|407
1707819600000|2024-02-13 10:20:00|684.49|674.69|683.5|673.7|684.5|674.7|682.7|672.9|319
1707819900000|2024-02-13 10:25:00|683.49|673.69|684.45|674.65|684.55|674.75|683.15|673.35|261
1707820200000|2024-02-13 10:30:00|684.44|674.64|684.05|674.25|684.5|674.7|683.3|673.5|385
1707820500000|2024-02-13 10:35:00|683.99|674.19|684.57|674.77|684.95|675.15|683.6|673.8|381
1707820800000|2024-02-13 10:40:00|684.58|674.78|682.77|672.97|684.8|675|681.72|671.92|495
1707821100000|2024-02-13 10:45:00|682.74|672.94|681.82|672.02|683.22|673.42|681.5|671.7|398
1707821400000|2024-02-13 10:50:00|681.87|672.07|681.85|672.05|682.45|672.65|681.46|671.66|375
1707821700000|2024-02-13 10:55:00|681.84|672.04|681.57|671.77|682.12|672.32|681.02|671.22|405
1707822000000|2024-02-13 11:00:00|681.5|671.7|683.45|673.65|684.2|674.4|681.38|671.58|347
1707822300000|2024-02-13 11:05:00|683.43|673.63|683.42|673.62|684.1|674.3|682.2|672.4|544
1707822600000|2024-02-13 11:10:00|683.32|673.52|681.4|671.6|683.67|673.87|681.25|671.45|416
1707822900000|2024-02-13 11:15:00|681.45|671.65|682.23|672.43|682.3|672.5|680.03|670.23|611
1707823200000|2024-02-13 11:20:00|682.28|672.48|682.85|673.05|683|673.2|681.63|671.83|327
1707823500000|2024-02-13 11:25:00|682.82|673.02|682.02|672.22|683.05|673.25|681.47|671.67|373
1707823800000|2024-02-13 11:30:00|682|672.2|682.8|673|683.45|673.65|681.84|672.04|317
1707824100000|2024-02-13 11:35:00|682.77|672.97|683.55|673.75|683.85|674.05|682.6|672.8|337
1707824400000|2024-02-13 11:40:00|683.58|673.78|684.63|674.83|685.05|675.25|683.5|673.7|402
1707824700000|2024-02-13 11:45:00|684.65|674.85|684.23|674.43|684.95|675.15|683.95|674.15|319
1707825000000|2024-02-13 11:50:00|684.19|674.39|685.06|675.26|685.85|676.05|684.19|674.39|376
1707825300000|2024-02-13 11:55:00|685.05|675.25|684.97|675.17|685.08|675.28|684.14|674.34|366
1707825600000|2024-02-13 12:00:00|684.96|675.16|684.05|674.25|684.97|675.17|683.53|673.73|395
1707825900000|2024-02-13 12:05:00|684|674.2|685.39|675.59|685.45|675.65|683.9|674.1|274
1707826200000|2024-02-13 12:10:00|685.37|675.57|686.03|676.23|686.23|676.43|685.1|675.3|286
1707826500000|2024-02-13 12:15:00|686.05|676.25|685.12|675.32|686.1|676.3|684.96|675.16|267
1707826800000|2024-02-13 12:20:00|685.1|675.3|683.48|673.68|685.28|675.48|683.45|673.65|236
1707827100000|2024-02-13 12:25:00|683.5|673.7|683.5|673.7|683.75|673.95|683.08|673.28|225
1707827400000|2024-02-13 12:30:00|683.48|673.68|683.53|673.73|683.55|673.75|682.45|672.65|243
1707827700000|2024-02-13 12:35:00|683.48|673.68|683.45|673.65|683.55|673.75|682.8|673|209
1707828000000|2024-02-13 12:40:00|683.42|673.62|683.38|673.58|683.52|673.72|682.48|672.68|147
1707828300000|2024-02-13 12:45:00|683.35|673.55|681.89|672.09|683.45|673.65|681.75|671.95|262
1707828600000|2024-02-13 12:50:00|681.9|672.1|681.84|672.04|682.05|672.25|681|671.2|333
1707828900000|2024-02-13 12:55:00|681.86|672.06|682.1|672.3|682.21|672.41|681.75|671.95|200
1707829200000|2024-02-13 13:00:00|682.09|672.29|682.22|672.42|682.34|672.54|681.77|671.97|204
1707829500000|2024-02-13 13:05:00|682.15|672.35|683.6|673.8|683.65|673.85|682.1|672.3|200
1707829800000|2024-02-13 13:10:00|683.57|673.77|682.77|672.97|683.57|673.77|682.4|672.6|213
1707830100000|2024-02-13 13:15:00|682.78|672.98|683.1|673.3|683.73|673.93|682.4|672.6|325
1707830400000|2024-02-13 13:20:00|683.05|673.25|682.34|672.54|683.1|673.3|682.18|672.38|270
1707830700000|2024-02-13 13:25:00|682.28|672.48|679.22|669.42|682.33|672.53|679.05|669.25|511
1707831000000|2024-02-13 13:30:00|679.19|669.39|674.69|664.89|679.24|669.44|674.25|664.45|1037
1707831300000|2024-02-13 13:35:00|674.65|664.85|672.76|662.96|675.6|665.8|667.05|657.25|1032
1707831600000|2024-02-13 13:40:00|672.81|663.01|672.92|663.12|673.94|664.14|671.91|662.11|923
1707831900000|2024-02-13 13:45:00|672.9|663.1|674.95|665.15|675.15|665.35|672.27|662.47|747
1707832200000|2024-02-13 13:50:00|674.9|665.1|676.27|666.47|677.85|668.05|674.51|664.71|750
1707832500000|2024-02-13 13:55:00|676.25|666.45|673.98|664.18|676.5|666.7|673.85|664.05|707
1707832800000|2024-02-13 14:00:00|674|664.2|675.35|665.55|676.25|666.45|673.78|663.98|741
1707833100000|2024-02-13 14:05:00|675.3|665.5|672.34|662.54|675.3|665.5|670.62|660.82|785
1707833400000|2024-02-13 14:10:00|672.49|662.69|669.35|659.55|672.73|662.93|666.72|656.92|975
1707833700000|2024-02-13 14:15:00|669.43|659.63|673.64|663.84|674.41|664.61|669.37|659.57|918
1707834000000|2024-02-13 14:20:00|673.47|663.67|666.2|656.4|673.52|663.72|661.74|651.94|1025
1707834300000|2024-02-13 14:25:00|666.18|656.38|668.47|658.67|668.55|658.75|665.55|655.75|982
1707834600000|2024-02-13 14:30:00|668.46|658.66|671.88|662.08|672.15|662.35|665.5|655.7|922
1707834900000|2024-02-13 14:35:00|672.15|662.35|671.29|661.49|672.45|662.65|669.96|660.16|868
1707835200000|2024-02-13 14:40:00|671.31|661.51|671.4|661.6|672.03|662.23|669.15|659.35|827
1707835500000|2024-02-13 14:45:00|671.38|661.58|668.2|658.4|672.6|662.8|668.07|658.27|895
1707835800000|2024-02-13 14:50:00|668.05|658.25|667.85|658.05|669.73|659.93|667.19|657.39|896
1707836100000|2024-02-13 14:55:00|667.92|658.12|668.8|659|670.18|660.38|666.97|657.17|832
1707836400000|2024-02-13 15:00:00|668.85|659.05|669.1|659.3|671.65|661.85|668|658.2|835
1707836700000|2024-02-13 15:05:00|669.15|659.35|668.2|658.4|670.7|660.9|667.78|657.98|826
1707837000000|2024-02-13 15:10:00|668.15|658.35|664.95|655.15|668.23|658.43|664.38|654.58|881
1707837300000|2024-02-13 15:15:00|664.8|655|668.88|659.08|669.2|659.4|664.69|654.89|881
1707837600000|2024-02-13 15:20:00|668.87|659.07|670.83|661.03|670.95|661.15|668.58|658.78|683
1707837900000|2024-02-13 15:25:00|670.75|660.95|670.63|660.83|671.38|661.58|670.45|660.65|547
1707838200000|2024-02-13 15:30:00|670.58|660.78|672.33|662.53|672.33|662.53|670.14|660.34|597
1707838500000|2024-02-13 15:35:00|672.06|662.26|672.95|663.15|673.08|663.28|671.46|661.66|459
1707838800000|2024-02-13 15:40:00|672.96|663.16|672|662.2|673.05|663.25|671.67|661.87|466
1707839100000|2024-02-13 15:45:00|671.98|662.18|671.65|661.85|672.79|662.99|670.9|661.1|402
1707839400000|2024-02-13 15:50:00|671.68|661.88|671.35|661.55|671.93|662.13|670.78|660.98|369
1707839700000|2024-02-13 15:55:00|671.33|661.53|671.08|661.28|671.44|661.64|670.25|660.45|307
1707840000000|2024-02-13 16:00:00|671.03|661.23|672.51|662.71|672.89|663.09|670.3|660.5|525
1707840300000|2024-02-13 16:05:00|672.38|662.58|672.35|662.55|673.19|663.39|672.01|662.21|491
1707840600000|2024-02-13 16:10:00|672.22|662.42|670.86|661.06|672.37|662.57|669.57|659.77|549
1707840900000|2024-02-13 16:15:00|670.85|661.05|670.45|660.65|670.93|661.13|669.38|659.58|554
1707841200000|2024-02-13 16:20:00|670.51|660.71|670.9|661.1|671.95|662.15|670.17|660.37|515
1707841500000|2024-02-13 16:25:00|670.91|661.11|672.78|662.98|673.29|663.49|670.84|661.04|296
1707841800000|2024-02-13 16:30:00|672.8|663|672.1|662.3|673.8|664|671.75|661.95|332
1707842100000|2024-02-13 16:35:00|672.15|662.35|670.52|660.72|672.25|662.45|670.51|660.71|465
1707842400000|2024-02-13 16:40:00|670.64|660.84|668.87|659.07|670.75|660.95|668.3|658.5|535
1707842700000|2024-02-13 16:45:00|668.78|658.98|668.05|658.25|669.59|659.79|667.67|657.87|643
1707843000000|2024-02-13 16:50:00|668.31|658.51|669.72|659.92|669.93|660.13|667.96|658.16|601
1707843300000|2024-02-13 16:55:00|669.76|659.96|666.19|656.39|669.9|660.1|666.05|656.25|680
1707843600000|2024-02-13 17:00:00|666.21|656.41|667.55|657.75|667.85|658.05|665.79|655.99|690
1707843900000|2024-02-13 17:05:00|667.83|658.03|668.07|658.27|668.88|659.08|667.5|657.7|496
1707844200000|2024-02-13 17:10:00|668.06|658.26|668.5|658.7|668.5|658.7|665.47|655.67|756
1707844500000|2024-02-13 17:15:00|668.23|658.43|670.04|660.24|670.3|660.5|667.88|658.08|650
1707844800000|2024-02-13 17:20:00|669.92|660.12|669.25|659.45|670.67|660.87|668.98|659.18|550
1707845100000|2024-02-13 17:25:00|669.53|659.73|670.48|660.68|671.01|661.21|668.99|659.19|432
1707845400000|2024-02-13 17:30:00|670.49|660.69|671.04|661.24|671.45|661.65|669.55|659.75|384
1707845700000|2024-02-13 17:35:00|671.05|661.25|671.31|661.51|671.31|661.51|670.11|660.31|389
1707846000000|2024-02-13 17:40:00|671.25|661.45|671.11|661.31|671.47|661.67|670.61|660.81|254
1707846300000|2024-02-13 17:45:00|671.1|661.3|671.35|661.55|671.83|662.03|670.06|660.26|395
1707846600000|2024-02-13 17:50:00|671.32|661.52|671.65|661.85|671.85|662.05|670.98|661.18|318
1707846900000|2024-02-13 17:55:00|671.67|661.87|672.1|662.3|672.26|662.46|670.92|661.12|375
1707847200000|2024-02-13 18:00:00|672.06|662.26|672.83|663.03|673.05|663.25|671.55|661.75|365
1707847500000|2024-02-13 18:05:00|672.78|662.98|673.46|663.66|674.28|664.48|671.98|662.18|372
1707847800000|2024-02-13 18:10:00|673.49|663.69|672.19|662.39|673.49|663.69|671.91|662.11|359
1707848100000|2024-02-13 18:15:00|672.02|662.22|672.95|663.15|673|663.2|672.02|662.22|295
1707848400000|2024-02-13 18:20:00|672.81|663.01|674.24|664.44|674.6|664.8|672.7|662.9|345
1707848700000|2024-02-13 18:25:00|674.22|664.42|674.9|665.1|675.33|665.53|673.91|664.11|323
1707849000000|2024-02-13 18:30:00|675.06|665.26|674.04|664.24|675.33|665.53|673.7|663.9|304
1707849300000|2024-02-13 18:35:00|674|664.2|674.75|664.95|674.86|665.06|673.98|664.18|276
1707849600000|2024-02-13 18:40:00|674.72|664.92|675.06|665.26|675.16|665.36|674.55|664.75|157
1707849900000|2024-02-13 18:45:00|675.03|665.23|673|663.2|675.05|665.25|672.7|662.9|380
1707850200000|2024-02-13 18:50:00|672.98|663.18|672.39|662.59|673.08|663.28|672.12|662.32|312
1707850500000|2024-02-13 18:55:00|672.45|662.65|672.26|662.46|672.93|663.13|671.92|662.12|248
1707850800000|2024-02-13 19:00:00|672.28|662.48|671.31|661.51|672.28|662.48|671.1|661.3|337
1707851100000|2024-02-13 19:05:00|671.25|661.45|671.86|662.06|672.39|662.59|670.89|661.09|328
1707851400000|2024-02-13 19:10:00|671.85|662.05|671.37|661.57|672.39|662.59|671.34|661.54|295
1707851700000|2024-02-13 19:15:00|671.39|661.59|672.5|662.7|672.75|662.95|671.3|661.5|363
1707852000000|2024-02-13 19:20:00|672.48|662.68|673.08|663.28|673.21|663.41|672.32|662.52|140
1707852300000|2024-02-13 19:25:00|673.11|663.31|674|664.2|674.1|664.3|673.05|663.25|214
1707852600000|2024-02-13 19:30:00|673.83|664.03|674.54|664.74|674.72|664.92|673.7|663.9|263
1707852900000|2024-02-13 19:35:00|674.53|664.73|673.57|663.77|674.85|665.05|673.51|663.71|280
1707853200000|2024-02-13 19:40:00|673.52|663.72|673.86|664.06|674.17|664.37|673.46|663.66|181
1707853500000|2024-02-13 19:45:00|673.82|664.02|673.85|664.05|674.15|664.35|672.89|663.09|268
1707853800000|2024-02-13 19:50:00|673.82|664.02|671.52|661.72|673.82|664.02|671.15|661.35|426
1707854100000|2024-02-13 19:55:00|671.42|661.62|670.89|661.09|671.58|661.78|670.54|660.74|338
1707854400000|2024-02-13 20:00:00|670.99|661.19|671.06|661.26|671.9|662.1|670.89|661.09|343
1707854700000|2024-02-13 20:05:00|671.05|661.25|672.02|662.22|672.61|662.81|670.71|660.91|297
1707855000000|2024-02-13 20:10:00|671.98|662.18|672.25|662.45|672.51|662.71|671.82|662.02|220
1707855300000|2024-02-13 20:15:00|672.2|662.4|671.9|662.1|672.36|662.56|671.7|661.9|157
1707855600000|2024-02-13 20:20:00|671.87|662.07|670.9|661.1|672.09|662.29|670.53|660.73|220
1707855900000|2024-02-13 20:25:00|670.91|661.11|672.45|662.65|672.7|662.9|670.91|661.11|198
1707856200000|2024-02-13 20:30:00|672.43|662.63|672.73|662.93|673.2|663.4|672.3|662.5|217
1707856500000|2024-02-13 20:35:00|672.94|663.14|673.85|664.05|675.21|665.41|672.85|663.05|338
1707856800000|2024-02-13 20:40:00|674.06|664.26|674.91|665.11|675.3|665.5|673.97|664.17|216
1707857100000|2024-02-13 20:45:00|674.87|665.07|675.5|665.7|675.53|665.73|674.55|664.75|315
1707857400000|2024-02-13 20:50:00|675.42|665.62|675.15|665.35|675.58|665.78|674|664.2|330
1707857700000|2024-02-13 20:55:00|675.18|665.38|675.07|665.27|676.03|666.23|674.83|665.03|283
1707858000000|2024-02-13 21:00:00|675.02|665.22|674.65|664.85|675.14|665.34|674.25|664.45|318
1707858300000|2024-02-13 21:05:00|674.63|664.83|675.53|665.73|675.7|665.9|674.53|664.73|231
1707858600000|2024-02-13 21:10:00|675.5|665.7|676.85|667.05|677.31|667.51|675.31|665.51|291
1707858900000|2024-02-13 21:15:00|677.26|667.46|676.76|666.96|677.26|667.46|676.3|666.5|348
1707859200000|2024-02-13 21:20:00|676.6|666.8|676.58|666.78|677.11|667.31|676.39|666.59|272
1707859500000|2024-02-13 21:25:00|676.67|666.87|677.21|667.41|677.43|667.63|676.33|666.53|228
1707859800000|2024-02-13 21:30:00|677.26|667.46|676.15|666.35|677.28|667.48|675.7|665.9|294
1707860100000|2024-02-13 21:35:00|676.13|666.33|675.42|665.62|676.5|666.7|675.27|665.47|189
1707860400000|2024-02-13 21:40:00|675.46|665.66|675.13|665.33|675.73|665.93|674.6|664.8|230
1707860700000|2024-02-13 21:45:00|675.11|665.31|675.27|665.47|675.93|666.13|675.11|665.31|232
1707861000000|2024-02-13 21:50:00|675.43|665.63|675.31|665.51|675.53|665.73|674.57|664.77|172
1707861300000|2024-02-13 21:55:00|675.35|665.55|674.56|664.76|675.55|665.75|674.35|664.55|192
1707861600000|2024-02-13 22:00:00|674.57|664.77|673.55|663.75|675.36|665.56|673.35|663.55|271
1707861900000|2024-02-13 22:05:00|673.57|663.77|672.31|662.51|673.57|663.77|672.03|662.23|120
1707862200000|2024-02-13 22:10:00|672.3|662.5|672.09|662.29|672.39|662.59|671.53|661.73|187
1707862500000|2024-02-13 22:15:00|672.05|662.25|671.07|661.27|672.12|662.32|670.77|660.97|280
1707862800000|2024-02-13 22:20:00|671.05|661.25|671.4|661.6|671.65|661.85|670.23|660.43|199
1707863100000|2024-02-13 22:25:00|671.41|661.61|671.46|661.66|671.88|662.08|671.39|661.59|115
1707863400000|2024-02-13 22:30:00|671.45|661.65|671.86|662.06|672.48|662.68|671.32|661.52|185
1707863700000|2024-02-13 22:35:00|671.88|662.08|673.29|663.49|673.36|663.56|671.88|662.08|112
1707864000000|2024-02-13 22:40:00|673.36|663.56|673.03|663.23|673.36|663.56|672.76|662.96|88
1707864300000|2024-02-13 22:45:00|673.04|663.24|673.3|663.5|673.3|663.5|673.03|663.23|51
1707864600000|2024-02-13 22:50:00|673.29|663.49|673.44|663.64|673.44|663.64|673.24|663.44|36
1707864900000|2024-02-13 22:55:00|673.43|663.63|673.44|663.64|673.53|663.73|673.42|663.62|39
1707865200000|2024-02-13 23:00:00|673.42|663.62|672.4|662.6|673.45|663.65|672.33|662.53|142
1707865500000|2024-02-13 23:05:00|672.38|662.58|672|662.2|673.05|663.25|671.7|661.9|229
1707865800000|2024-02-13 23:10:00|671.96|662.16|672.6|662.8|672.63|662.83|671.85|662.05|220
1707866100000|2024-02-13 23:15:00|672.63|662.83|672.88|663.08|673.15|663.35|671.92|662.12|202
1707866400000|2024-02-13 23:20:00|672.85|663.05|673.35|663.55|673.55|663.75|672.55|662.75|207
1707866700000|2024-02-13 23:25:00|673.39|663.59|673.26|663.46|673.65|663.85|673.21|663.41|138
1707867000000|2024-02-13 23:30:00|673.28|663.48|673.82|664.02|674.13|664.33|673.28|663.48|154
1707867300000|2024-02-13 23:35:00|673.83|664.03|673.06|663.26|674.06|664.26|673.06|663.26|178
1707867600000|2024-02-13 23:40:00|673.2|663.4|673.13|663.33|673.31|663.51|673.06|663.26|59
1707867900000|2024-02-13 23:45:00|673.27|663.47|673.35|663.55|673.6|663.8|672.93|663.13|74
1707868200000|2024-02-13 23:50:00|673.3|663.5|673.54|663.74|673.6|663.8|673.23|663.43|129
1707868500000|2024-02-13 23:55:00|673.53|663.73|673.18|663.38|673.7|663.9|672.86|663.06|158
1707868800000|2024-02-14 00:00:00|673.25|663.45|672.77|662.97|673.62|663.82|672.27|662.47|286
1707869100000|2024-02-14 00:05:00|672.72|662.92|672.1|662.3|672.95|663.15|671.42|661.62|351
1707869400000|2024-02-14 00:10:00|672.07|662.27|672.43|662.63|672.75|662.95|671.25|661.45|293
1707869700000|2024-02-14 00:15:00|672.6|662.8|671.85|662.05|672.73|662.93|671.72|661.92|256
1707870000000|2024-02-14 00:20:00|671.82|662.02|671.35|661.55|671.94|662.14|671.2|661.4|306
1707870300000|2024-02-14 00:25:00|671.37|661.57|671.55|661.75|671.75|661.95|670.3|660.5|294
1707870600000|2024-02-14 00:30:00|671.75|661.95|672.33|662.53|672.79|662.99|671.53|661.73|293
1707870900000|2024-02-14 00:35:00|672.24|662.44|669.95|660.15|672.36|662.56|669.71|659.91|448
1707871200000|2024-02-14 00:40:00|670|660.2|669.8|660|670.1|660.3|668.8|659|280
1707871500000|2024-02-14 00:45:00|669.78|659.98|671.1|661.3|671.26|661.46|669.05|659.25|307
1707871800000|2024-02-14 00:50:00|671.05|661.25|670.55|660.75|671.73|661.93|669.9|660.1|343
1707872100000|2024-02-14 00:55:00|670.3|660.5|669.45|659.65|670.7|660.9|669.25|659.45|252
1707872400000|2024-02-14 01:00:00|669.22|659.42|670.17|660.37|670.19|660.39|668.63|658.83|357
1707872700000|2024-02-14 01:05:00|670.51|660.71|672.09|662.29|672.2|662.4|670.5|660.7|360
1707873000000|2024-02-14 01:10:00|672.08|662.28|671.35|661.55|672.4|662.6|671.28|661.48|317
1707873300000|2024-02-14 01:15:00|671.4|661.6|672.15|662.35|672.22|662.42|670.93|661.13|277
1707873600000|2024-02-14 01:20:00|672.1|662.3|670.83|661.03|672.1|662.3|670.5|660.7|263
1707873900000|2024-02-14 01:25:00|670.85|661.05|670.53|660.73|671.11|661.31|669.7|659.9|408
1707874200000|2024-02-14 01:30:00|670.48|660.68|670.6|660.8|670.9|661.1|669.9|660.1|324
1707874500000|2024-02-14 01:35:00|670.56|660.76|670.85|661.05|671.42|661.62|670.4|660.6|289
1707874800000|2024-02-14 01:40:00|670.72|660.92|669.95|660.15|670.87|661.07|668.93|659.13|368
1707875100000|2024-02-14 01:45:00|669.9|660.1|670.3|660.5|670.35|660.55|669.03|659.23|356
1707875400000|2024-02-14 01:50:00|670.25|660.45|670.35|660.55|670.63|660.83|669.8|660|292
1707875700000|2024-02-14 01:55:00|670.37|660.57|670.25|660.45|670.43|660.63|670.1|660.3|183
1707876000000|2024-02-14 02:00:00|670.23|660.43|670.57|660.77|670.61|660.81|669.16|659.36|263
1707876300000|2024-02-14 02:05:00|670.47|660.67|670.25|660.45|670.9|661.1|670.03|660.23|246
1707876600000|2024-02-14 02:10:00|670.16|660.36|669.35|659.55|670.25|660.45|669.05|659.25|196
1707876900000|2024-02-14 02:15:00|669.37|659.57|669.55|659.75|670.18|660.38|669.2|659.4|228
1707877200000|2024-02-14 02:20:00|669.75|659.95|669.37|659.57|669.85|660.05|668.95|659.15|137
1707877500000|2024-02-14 02:25:00|669.56|659.76|670.39|660.59|670.39|660.59|669.35|659.55|122
1707877800000|2024-02-14 02:30:00|670.32|660.52|670.79|660.99|671.15|661.35|670.27|660.47|192
1707878100000|2024-02-14 02:35:00|670.8|661|670.9|661.1|670.95|661.15|670.52|660.72|162
1707878400000|2024-02-14 02:40:00|670.99|661.19|672.18|662.38|673.05|663.25|670.9|661.1|153
1707878700000|2024-02-14 02:45:00|672.22|662.42|671.8|662|672.72|662.92|671.75|661.95|117
1707879000000|2024-02-14 02:50:00|671.9|662.1|671.35|661.55|672.05|662.25|671.25|661.45|140
1707879300000|2024-02-14 02:55:00|671.34|661.54|671.45|661.65|671.95|662.15|670.85|661.05|197
1707879600000|2024-02-14 03:00:00|671.48|661.68|670.67|660.87|672.06|662.26|670.3|660.5|257
1707879900000|2024-02-14 03:05:00|670.76|660.96|671.75|661.95|671.77|661.97|670.49|660.69|179
1707880200000|2024-02-14 03:10:00|671.73|661.93|671.6|661.8|671.75|661.95|671.11|661.31|195
1707880500000|2024-02-14 03:15:00|671.67|661.87|672.4|662.6|672.4|662.6|671.13|661.33|171
1707880800000|2024-02-14 03:20:00|672.48|662.68|672.72|662.92|673.11|663.31|672.28|662.48|181
1707881100000|2024-02-14 03:25:00|672.75|662.95|671.92|662.12|672.94|663.14|671.92|662.12|134
1707881400000|2024-02-14 03:30:00|672.02|662.22|672.12|662.32|672.41|662.61|671.93|662.13|92
1707881700000|2024-02-14 03:35:00|672.1|662.3|672.12|662.32|672.61|662.81|671.83|662.03|161
1707882000000|2024-02-14 03:40:00|672.22|662.42|672.32|662.52|672.5|662.7|671.9|662.1|122
1707882300000|2024-02-14 03:45:00|672.3|662.5|672.06|662.26|672.9|663.1|671.91|662.11|127
1707882600000|2024-02-14 03:50:00|672.24|662.44|672.47|662.67|672.62|662.82|671.98|662.18|147
1707882900000|2024-02-14 03:55:00|672.45|662.65|672.75|662.95|672.85|663.05|672.44|662.64|74
1707883200000|2024-02-14 04:00:00|672.71|662.91|672.12|662.32|673.45|663.65|671.77|661.97|156
1707883500000|2024-02-14 04:05:00|672.15|662.35|672.36|662.56|672.95|663.15|672.12|662.32|154
1707883800000|2024-02-14 04:10:00|672.39|662.59|672.54|662.74|672.7|662.9|672.2|662.4|105
1707884100000|2024-02-14 04:15:00|672.61|662.81|672.07|662.27|672.84|663.04|671.8|662|104
1707884400000|2024-02-14 04:20:00|672.05|662.25|670.85|661.05|672.21|662.41|670.8|661|201
1707884700000|2024-02-14 04:25:00|670.73|660.93|670.02|660.22|671.3|661.5|669.82|660.02|192
1707885000000|2024-02-14 04:30:00|670.05|660.25|669.73|659.93|670.5|660.7|669.65|659.85|207
1707885300000|2024-02-14 04:35:00|669.68|659.88|669.43|659.63|670.66|660.86|668.9|659.1|433
1707885600000|2024-02-14 04:40:00|669.44|659.64|670.19|660.39|670.2|660.4|669.3|659.5|241
1707885900000|2024-02-14 04:45:00|670.21|660.41|669.85|660.05|670.22|660.42|669.3|659.5|241
1707886200000|2024-02-14 04:50:00|669.72|659.92|669.75|659.95|669.98|660.18|669.63|659.83|95
1707886500000|2024-02-14 04:55:00|669.74|659.94|669.12|659.32|669.75|659.95|669.05|659.25|95
1707886800000|2024-02-14 05:00:00|669.1|659.3|669.31|659.51|669.4|659.6|668.7|658.9|148
1707887100000|2024-02-14 05:05:00|669.3|659.5|669.2|659.4|669.6|659.8|668.8|659|75
1707887400000|2024-02-14 05:10:00|669.16|659.36|668.79|658.99|669.33|659.53|668.78|658.98|85
1707887700000|2024-02-14 05:15:00|668.8|659|669.33|659.53|669.43|659.63|668.72|658.92|102
1707888000000|2024-02-14 05:20:00|669.35|659.55|670.07|660.27|670.33|660.53|669.33|659.53|132
1707888300000|2024-02-14 05:25:00|670.05|660.25|670.75|660.95|670.75|660.95|670.01|660.21|161
1707888600000|2024-02-14 05:30:00|670.77|660.97|670.58|660.78|671.05|661.25|670.12|660.32|278
1707888900000|2024-02-14 05:35:00|670.6|660.8|670.56|660.76|670.95|661.15|670.43|660.63|145
1707889200000|2024-02-14 05:40:00|670.6|660.8|671|661.2|671.03|661.23|670.6|660.8|131
1707889500000|2024-02-14 05:45:00|671.05|661.25|671.77|661.97|671.85|662.05|671.05|661.25|171
1707889800000|2024-02-14 05:50:00|671.61|661.81|672.55|662.75|672.65|662.85|671.51|661.71|251
1707890100000|2024-02-14 05:55:00|672.52|662.72|672.02|662.22|672.76|662.96|671.9|662.1|166
1707890400000|2024-02-14 06:00:00|671.9|662.1|671.14|661.34|672.05|662.25|670.93|661.13|94
1707890700000|2024-02-14 06:05:00|671.18|661.38|672.45|662.65|672.65|662.85|670.9|661.1|150
1707891000000|2024-02-14 06:10:00|672.42|662.62|672.06|662.26|672.7|662.9|671.76|661.96|205
1707891300000|2024-02-14 06:15:00|672.1|662.3|672.05|662.25|672.4|662.6|672.01|662.21|113
1707891600000|2024-02-14 06:20:00|672.15|662.35|672.44|662.64|672.48|662.68|671.5|661.7|166
1707891900000|2024-02-14 06:25:00|672.43|662.63|671.73|661.93|672.59|662.79|671.7|661.9|91
1707892200000|2024-02-14 06:30:00|672.13|662.33|672.13|662.33|672.33|662.53|671.76|661.96|143
1707892500000|2024-02-14 06:35:00|672.15|662.35|672.58|662.78|672.6|662.8|671.9|662.1|96
1707892800000|2024-02-14 06:40:00|672.54|662.74|672.6|662.8|673.06|663.26|672.48|662.68|200
1707893100000|2024-02-14 06:45:00|672.7|662.9|672.65|662.85|673.08|663.28|672.55|662.75|156
1707893400000|2024-02-14 06:50:00|672.68|662.88|673|663.2|673.19|663.39|672.5|662.7|127
1707893700000|2024-02-14 06:55:00|673.16|663.36|673.46|663.66|673.52|663.72|673|663.2|85
1707894000000|2024-02-14 07:00:00|673.48|663.68|674.55|664.75|674.56|664.76|673.45|663.65|140
1707894300000|2024-02-14 07:05:00|674.54|664.74|674.66|664.86|674.92|665.12|674.34|664.54|128
1707894600000|2024-02-14 07:10:00|674.65|664.85|674.08|664.28|674.65|664.85|674.08|664.28|86
1707894900000|2024-02-14 07:15:00|674.06|664.26|673.09|663.29|674.06|664.26|673.07|663.27|111
1707895200000|2024-02-14 07:20:00|673.08|663.28|674.64|664.84|674.68|664.88|672.95|663.15|148
1707895500000|2024-02-14 07:25:00|674.65|664.85|675.37|665.57|675.4|665.6|674.65|664.85|105
1707895800000|2024-02-14 07:30:00|675.4|665.6|674.62|664.82|675.8|666|674.57|664.77|171
1707896100000|2024-02-14 07:35:00|674.64|664.84|675.32|665.52|675.32|665.52|674.64|664.84|138
1707896400000|2024-02-14 07:40:00|675.29|665.49|675.56|665.76|675.59|665.79|674.89|665.09|154
1707896700000|2024-02-14 07:45:00|675.58|665.78|675.04|665.24|675.58|665.78|675|665.2|97
1707897000000|2024-02-14 07:50:00|675.06|665.26|676.34|666.54|676.34|666.54|675.06|665.26|122
1707897300000|2024-02-14 07:55:00|676.35|666.55|676.34|666.54|676.35|666.55|675.93|666.13|88
1707897600000|2024-02-14 08:00:00|676.32|666.52|675.48|665.68|676.33|666.53|675.45|665.65|202
1707897900000|2024-02-14 08:05:00|675.47|665.67|675.31|665.51|675.89|666.09|675.16|665.36|199
1707898200000|2024-02-14 08:10:00|675.28|665.48|675.89|666.09|676.2|666.4|675.27|665.47|159
1707898500000|2024-02-14 08:15:00|675.9|666.1|676.62|666.82|677.55|667.75|675.9|666.1|150
1707898800000|2024-02-14 08:20:00|676.59|666.79|677.18|667.38|677.57|667.77|676.59|666.79|194
1707899100000|2024-02-14 08:25:00|677.15|667.35|676.14|666.34|677.19|667.39|676.08|666.28|195
1707899400000|2024-02-14 08:30:00|676.16|666.36|676.25|666.45|676.85|667.05|676|666.2|202
1707899700000|2024-02-14 08:35:00|676.19|666.39|677.13|667.33|677.28|667.48|676.02|666.22|131
1707900000000|2024-02-14 08:40:00|677.15|667.35|677.27|667.47|677.52|667.72|676.96|667.16|148
1707900300000|2024-02-14 08:45:00|677.24|667.44|678.3|668.5|678.42|668.62|676.73|666.93|132
1707900600000|2024-02-14 08:50:00|678.35|668.55|681.28|671.48|681.38|671.58|678.14|668.34|271
1707900900000|2024-02-14 08:55:00|681.35|671.55|684.87|675.07|685.01|675.21|681.19|671.39|539
1707901200000|2024-02-14 09:00:00|684.85|675.05|686.01|676.21|686.01|676.21|683.5|673.7|517
1707901500000|2024-02-14 09:05:00|686.02|676.22|687.03|677.23|687.09|677.29|685.62|675.82|507
1707901800000|2024-02-14 09:10:00|687.06|677.26|686.31|676.51|688.92|679.12|685.18|675.38|731
1707902100000|2024-02-14 09:15:00|686.28|676.48|688.46|678.66|688.46|678.66|685.38|675.58|489
1707902400000|2024-02-14 09:20:00|688.42|678.62|689.4|679.6|689.4|679.6|687.97|678.17|336
1707902700000|2024-02-14 09:25:00|689.41|679.61|689.61|679.81|689.79|679.99|688.82|679.02|347
1707903000000|2024-02-14 09:30:00|689.64|679.84|689.05|679.25|689.69|679.89|688.68|678.88|250
1707903300000|2024-02-14 09:35:00|688.98|679.18|690.34|680.54|690.88|681.08|688.91|679.11|367
1707903600000|2024-02-14 09:40:00|690.33|680.53|689.24|679.44|690.41|680.61|689.14|679.34|288
1707903900000|2024-02-14 09:45:00|689.17|679.37|690.7|680.9|690.8|681|687.97|678.17|309
1707904200000|2024-02-14 09:50:00|690.76|680.96|690.38|680.58|691.54|681.74|690.35|680.55|350
1707904500000|2024-02-14 09:55:00|690.35|680.55|689.78|679.98|690.87|681.07|689.61|679.81|394
1707904800000|2024-02-14 10:00:00|689.73|679.93|689.33|679.53|690.64|680.84|688.84|679.04|495
1707905100000|2024-02-14 10:05:00|689.28|679.48|689.39|679.59|690.52|680.72|688.17|678.37|485
1707905400000|2024-02-14 10:10:00|689.37|679.57|689.87|680.07|690.27|680.47|689.37|679.57|342
1707905700000|2024-02-14 10:15:00|689.95|680.15|690.45|680.65|690.73|680.93|689.72|679.92|280
1707906000000|2024-02-14 10:20:00|690.44|680.64|688.42|678.62|690.48|680.68|687.49|677.69|385
1707906300000|2024-02-14 10:25:00|688.41|678.61|689.73|679.93|689.97|680.17|688.41|678.61|293
1707906600000|2024-02-14 10:30:00|689.68|679.88|690.91|681.11|691.03|681.23|689.68|679.88|241
1707906900000|2024-02-14 10:35:00|690.88|681.08|690.61|680.81|691.44|681.64|690.61|680.81|234
1707907200000|2024-02-14 10:40:00|690.64|680.84|690.86|681.06|690.92|681.12|689.86|680.06|224
1707907500000|2024-02-14 10:45:00|690.83|681.03|690.42|680.62|690.9|681.1|690.25|680.45|173
1707907800000|2024-02-14 10:50:00|690.5|680.7|691.04|681.24|691.09|681.29|690.5|680.7|154
1707908100000|2024-02-14 10:55:00|691.06|681.26|690.98|681.18|691.14|681.34|690.76|680.96|228
1707908400000|2024-02-14 11:00:00|691|681.2|689.81|680.01|691.71|681.91|689.36|679.56|402
1707908700000|2024-02-14 11:05:00|689.77|679.97|689.17|679.37|690.53|680.73|688.33|678.53|584
1707909000000|2024-02-14 11:10:00|689.18|679.38|691.35|681.55|691.59|681.79|689.07|679.27|430
1707909300000|2024-02-14 11:15:00|691.34|681.54|691.66|681.86|691.69|681.89|690.49|680.69|342
1707909600000|2024-02-14 11:20:00|691.68|681.88|691.33|681.53|691.98|682.18|690.56|680.76|140
1707909900000|2024-02-14 11:25:00|691.38|681.58|692.05|682.25|692.44|682.64|691.33|681.53|266
1707910200000|2024-02-14 11:30:00|692.04|682.24|692.19|682.39|692.23|682.43|691.19|681.39|289
1707910500000|2024-02-14 11:35:00|692.23|682.43|691.74|681.94|692.56|682.76|691.56|681.76|211
1707910800000|2024-02-14 11:40:00|691.77|681.97|691.66|681.86|691.98|682.18|691.36|681.56|149
1707911100000|2024-02-14 11:45:00|691.69|681.89|692.11|682.31|692.36|682.56|691.65|681.85|215
1707911400000|2024-02-14 11:50:00|692.16|682.36|692.3|682.5|692.62|682.82|691.65|681.85|234
1707911700000|2024-02-14 11:55:00|692.29|682.49|692.41|682.61|692.78|682.98|692.1|682.3|300
1707912000000|2024-02-14 12:00:00|692.42|682.62|692.41|682.61|692.89|683.09|692.08|682.28|170
1707912300000|2024-02-14 12:05:00|692.46|682.66|692.6|682.8|693.05|683.25|692.45|682.65|150
1707912600000|2024-02-14 12:10:00|692.58|682.78|692.26|682.46|693.07|683.27|691.41|681.61|197
1707912900000|2024-02-14 12:15:00|692.21|682.41|692.65|682.85|692.83|683.03|692|682.2|108
1707913200000|2024-02-14 12:20:00|692.63|682.83|692.15|682.35|692.9|683.1|691.8|682|152
1707913500000|2024-02-14 12:25:00|692.17|682.37|692.94|683.14|693.41|683.61|691.71|681.91|228
1707913800000|2024-02-14 12:30:00|692.9|683.1|693.75|683.95|693.79|683.99|692.28|682.48|322
1707914100000|2024-02-14 12:35:00|693.76|683.96|691.55|681.75|694.21|684.41|691.51|681.71|273
1707914400000|2024-02-14 12:40:00|691.53|681.73|691.37|681.57|692.15|682.35|690.99|681.19|315
1707914700000|2024-02-14 12:45:00|691.36|681.56|690.1|680.3|691.39|681.59|689.06|679.26|465
1707915000000|2024-02-14 12:50:00|690.21|680.41|690.08|680.28|690.43|680.63|688.9|679.1|345
1707915300000|2024-02-14 12:55:00|690.03|680.23|689.2|679.4|690.74|680.94|688.96|679.16|257
1707915600000|2024-02-14 13:00:00|689.33|679.53|689.22|679.42|689.66|679.86|688.96|679.16|200
1707915900000|2024-02-14 13:05:00|689.2|679.4|689.24|679.44|689.85|680.05|687.9|678.1|168
1707916200000|2024-02-14 13:10:00|689.13|679.33|689.04|679.24|689.7|679.9|688.65|678.85|241
1707916500000|2024-02-14 13:15:00|688.99|679.19|689.95|680.15|690.4|680.6|688.65|678.85|277
1707916800000|2024-02-14 13:20:00|689.92|680.12|690.9|681.1|691.03|681.23|689.5|679.7|337
1707917100000|2024-02-14 13:25:00|690.75|680.95|691.2|681.4|691.6|681.8|690.75|680.95|268
1707917400000|2024-02-14 13:30:00|691.27|681.47|691.4|681.6|691.55|681.75|690.83|681.03|291
1707917700000|2024-02-14 13:35:00|691.35|681.55|691.57|681.77|691.81|682.01|690.23|680.43|306
1707918000000|2024-02-14 13:40:00|691.6|681.8|692.68|682.88|692.98|683.18|691.42|681.62|289
1707918300000|2024-02-14 13:45:00|692.67|682.87|692.27|682.47|692.67|682.87|691.41|681.61|332
1707918600000|2024-02-14 13:50:00|692.1|682.3|692.95|683.15|693.3|683.5|692.1|682.3|259
1707918900000|2024-02-14 13:55:00|692.9|683.1|693.17|683.37|694.31|684.51|692.6|682.8|328
1707919200000|2024-02-14 14:00:00|693.13|683.33|691.79|681.99|693.55|683.75|691.3|681.5|419
1707919500000|2024-02-14 14:05:00|691.77|681.97|692.27|682.47|692.32|682.52|690.86|681.06|337
1707919800000|2024-02-14 14:10:00|692.26|682.46|693|683.2|693.8|684|691.95|682.15|317
1707920100000|2024-02-14 14:15:00|692.96|683.16|691.68|681.88|692.99|683.19|691.2|681.4|360
1707920400000|2024-02-14 14:20:00|691.69|681.89|692.76|682.96|693.24|683.44|691.55|681.75|382
1707920700000|2024-02-14 14:25:00|692.63|682.83|693.41|683.61|693.83|684.03|692.58|682.78|311
1707921000000|2024-02-14 14:30:00|693.45|683.65|692.26|682.46|695|685.2|691.9|682.1|597
1707921300000|2024-02-14 14:35:00|692.28|682.48|691.86|682.06|694.32|684.52|691.85|682.05|619
1707921600000|2024-02-14 14:40:00|691.41|681.61|691.35|681.55|692.1|682.3|690.25|680.45|591
1707921900000|2024-02-14 14:45:00|691.31|681.51|691.35|681.55|692.1|682.3|690.45|680.65|523
1707922200000|2024-02-14 14:50:00|691.41|681.61|691.52|681.72|692.75|682.95|691.2|681.4|581
1707922500000|2024-02-14 14:55:00|691.53|681.73|691.52|681.72|691.87|682.07|690.05|680.25|383
1707922800000|2024-02-14 15:00:00|691.53|681.73|690.5|680.7|692.1|682.3|690.05|680.25|392
1707923100000|2024-02-14 15:05:00|690.46|680.66|687.61|677.81|690.91|681.11|686.92|677.12|460
1707923400000|2024-02-14 15:10:00|687.57|677.77|685.14|675.34|687.68|677.88|684.33|674.53|733
1707923700000|2024-02-14 15:15:00|685.03|675.23|687.64|677.84|687.77|677.97|682.22|672.42|824
1707924000000|2024-02-14 15:20:00|687.56|677.76|687.78|677.98|688.72|678.92|686.98|677.18|491
1707924300000|2024-02-14 15:25:00|687.81|678.01|687.75|677.95|688.64|678.84|687.58|677.78|504
1707924600000|2024-02-14 15:30:00|687.71|677.91|688.95|679.15|689.51|679.71|687.68|677.88|575
1707924900000|2024-02-14 15:35:00|688.94|679.14|688.24|678.44|689.13|679.33|687.85|678.05|531
1707925200000|2024-02-14 15:40:00|688.21|678.41|687.37|677.57|688.78|678.98|686.95|677.15|351
1707925500000|2024-02-14 15:45:00|687.41|677.61|688.45|678.65|688.8|679|687.03|677.23|540
1707925800000|2024-02-14 15:50:00|688.35|678.55|687|677.2|688.35|678.55|685.45|675.65|594
1707926100000|2024-02-14 15:55:00|686.73|676.93|687.1|677.3|687.45|677.65|686.05|676.25|442
1707926400000|2024-02-14 16:00:00|687.19|677.39|686.12|676.32|687.85|678.05|685.3|675.5|564
1707926700000|2024-02-14 16:05:00|686|676.2|686.6|676.8|687.74|677.94|685.85|676.05|448
1707927000000|2024-02-14 16:10:00|686.62|676.82|686|676.2|687.49|677.69|684.55|674.75|478
1707927300000|2024-02-14 16:15:00|685.97|676.17|684.93|675.13|686.7|676.9|684.64|674.84|603
1707927600000|2024-02-14 16:20:00|684.99|675.19|685.03|675.23|686.25|676.45|683.12|673.32|805
1707927900000|2024-02-14 16:25:00|685.08|675.28|685.1|675.3|685.8|676|684.71|674.91|570
1707928200000|2024-02-14 16:30:00|685.13|675.33|686.35|676.55|686.78|676.98|685|675.2|480
1707928500000|2024-02-14 16:35:00|686.32|676.52|685.85|676.05|686.86|677.06|685.59|675.79|342
1707928800000|2024-02-14 16:40:00|685.91|676.11|686.46|676.66|687|677.2|685.91|676.11|219
1707929100000|2024-02-14 16:45:00|686.5|676.7|685.8|676|687.25|677.45|685.5|675.7|311
1707929400000|2024-02-14 16:50:00|685.85|676.05|685|675.2|686.05|676.25|684.5|674.7|360
1707929700000|2024-02-14 16:55:00|684.96|675.16|684.07|674.27|685.01|675.21|683.5|673.7|336
1707930000000|2024-02-14 17:00:00|684.02|674.22|684.03|674.23|684.95|675.15|683.68|673.88|348
1707930300000|2024-02-14 17:05:00|684.05|674.25|683.77|673.97|684.6|674.8|683.13|673.33|366
1707930600000|2024-02-14 17:10:00|683.82|674.02|686.35|676.55|686.35|676.55|683.74|673.94|449
1707930900000|2024-02-14 17:15:00|686.3|676.5|687.04|677.24|688.14|678.34|686.13|676.33|314
1707931200000|2024-02-14 17:20:00|687|677.2|686.96|677.16|687.55|677.75|686.63|676.83|304
1707931500000|2024-02-14 17:25:00|687.05|677.25|687.54|677.74|687.6|677.8|686.55|676.75|174
1707931800000|2024-02-14 17:30:00|687.52|677.72|686.25|676.45|687.55|677.75|685.92|676.12|235
1707932100000|2024-02-14 17:35:00|686.3|676.5|685.9|676.1|686.5|676.7|685.73|675.93|162
1707932400000|2024-02-14 17:40:00|685.95|676.15|686.5|676.7|686.7|676.9|685.65|675.85|187
1707932700000|2024-02-14 17:45:00|686.45|676.65|685.55|675.75|686.45|676.65|684.8|675|331
1707933000000|2024-02-14 17:50:00|685.45|675.65|685.49|675.69|685.62|675.82|684.53|674.73|373
1707933300000|2024-02-14 17:55:00|685.52|675.72|685.31|675.51|686.5|676.7|685.22|675.42|278
1707933600000|2024-02-14 18:00:00|685.38|675.58|686.3|676.5|686.55|676.75|684.75|674.95|323
1707933900000|2024-02-14 18:05:00|686.31|676.51|685.66|675.86|686.9|677.1|685.35|675.55|342
1707934200000|2024-02-14 18:10:00|685.65|675.85|684.9|675.1|685.7|675.9|684.35|674.55|395
1707934500000|2024-02-14 18:15:00|685.05|675.25|685.53|675.73|685.9|676.1|684.1|674.3|315
1707934800000|2024-02-14 18:20:00|685.55|675.75|685.7|675.9|685.71|675.91|684.74|674.94|118
1707935100000|2024-02-14 18:25:00|685.8|676|686.77|676.97|687.2|677.4|685.43|675.63|268
1707935400000|2024-02-14 18:30:00|686.8|677|688.5|678.7|688.6|678.8|686.05|676.25|303
1707935700000|2024-02-14 18:35:00|688.59|678.79|689.35|679.55|689.88|680.08|688.5|678.7|254
1707936000000|2024-02-14 18:40:00|689.32|679.52|687.9|678.1|689.35|679.55|687.63|677.83|210
1707936300000|2024-02-14 18:45:00|687.88|678.08|689.25|679.45|689.4|679.6|687.7|677.9|243
1707936600000|2024-02-14 18:50:00|689.08|679.28|689.13|679.33|690.05|680.25|688.92|679.12|298
1707936900000|2024-02-14 18:55:00|689.11|679.31|689.45|679.65|689.58|679.78|688.99|679.19|254
1707937200000|2024-02-14 19:00:00|689.43|679.63|689.32|679.52|689.9|680.1|689.1|679.3|250
1707937500000|2024-02-14 19:05:00|689.29|679.49|689.68|679.88|689.95|680.15|688.7|678.9|237
1707937800000|2024-02-14 19:10:00|689.67|679.87|688.92|679.12|689.92|680.12|688.92|679.12|231
1707938100000|2024-02-14 19:15:00|688.95|679.15|687.07|677.27|688.95|679.15|686.81|677.01|437
1707938400000|2024-02-14 19:20:00|687.1|677.3|687.84|678.04|687.92|678.12|686.8|677|313
1707938700000|2024-02-14 19:25:00|687.88|678.08|689.75|679.95|689.83|680.03|687.75|677.95|328
1707939000000|2024-02-14 19:30:00|689.73|679.93|689.9|680.1|690.58|680.78|689.3|679.5|324
1707939300000|2024-02-14 19:35:00|689.85|680.05|690.65|680.85|690.65|680.85|689.13|679.33|205
1707939600000|2024-02-14 19:40:00|690.6|680.8|690.88|681.08|690.88|681.08|690.3|680.5|222
1707939900000|2024-02-14 19:45:00|690.83|681.03|691.23|681.43|691.28|681.48|690.35|680.55|286
1707940200000|2024-02-14 19:50:00|691.24|681.44|691.6|681.8|692|682.2|691.08|681.28|279
1707940500000|2024-02-14 19:55:00|691.56|681.76|690.99|681.19|691.62|681.82|690.6|680.8|175
1707940800000|2024-02-14 20:00:00|691.01|681.21|691.45|681.65|691.63|681.83|690.99|681.19|138
1707941100000|2024-02-14 20:05:00|691.4|681.6|692.52|682.72|692.73|682.93|691.29|681.49|154
1707941400000|2024-02-14 20:10:00|692.53|682.73|691.4|681.6|692.66|682.86|691.2|681.4|255
1707941700000|2024-02-14 20:15:00|691.32|681.52|691.9|682.1|691.95|682.15|690.85|681.05|304
1707942000000|2024-02-14 20:20:00|691.7|681.9|692.65|682.85|692.75|682.95|691.68|681.88|124
1707942300000|2024-02-14 20:25:00|692.59|682.79|692.8|683|693.15|683.35|692.45|682.65|233
1707942600000|2024-02-14 20:30:00|692.75|682.95|692.55|682.75|692.9|683.1|691.85|682.05|204
1707942900000|2024-02-14 20:35:00|692.42|682.62|692.6|682.8|692.8|683|691.79|681.99|177
1707943200000|2024-02-14 20:40:00|692.35|682.55|692.58|682.78|692.98|683.18|692.35|682.55|112
1707943500000|2024-02-14 20:45:00|692.65|682.85|692.54|682.74|693|683.2|692.11|682.31|142
1707943800000|2024-02-14 20:50:00|692.65|682.85|691.47|681.67|692.68|682.88|691.26|681.46|170
1707944100000|2024-02-14 20:55:00|691.4|681.6|692.84|683.04|693|683.2|691.26|681.46|228
1707944400000|2024-02-14 21:00:00|692.82|683.02|691.16|681.36|693.25|683.45|691.11|681.31|282
1707944700000|2024-02-14 21:05:00|691.17|681.37|691.39|681.59|691.83|682.03|691.15|681.35|196
1707945000000|2024-02-14 21:10:00|691.36|681.56|690.73|680.93|691.57|681.77|690.36|680.56|189
1707945300000|2024-02-14 21:15:00|690.74|680.94|692.8|683|692.8|683|690.73|680.93|188
1707945600000|2024-02-14 21:20:00|692.65|682.85|691.16|681.36|692.65|682.85|691|681.2|186
1707945900000|2024-02-14 21:25:00|691.26|681.46|691.03|681.23|691.36|681.56|690.91|681.11|100
1707946200000|2024-02-14 21:30:00|690.9|681.1|690.96|681.16|691.08|681.28|690.31|680.51|126
1707946500000|2024-02-14 21:35:00|690.93|681.13|690.87|681.07|691.03|681.23|690.5|680.7|84
1707946800000|2024-02-14 21:40:00|690.88|681.08|691.9|682.1|692.3|682.5|690.8|681|174
1707947100000|2024-02-14 21:45:00|691.82|682.02|692.2|682.4|692.85|683.05|691.72|681.92|239
1707947400000|2024-02-14 21:50:00|691.84|682.04|693.45|683.65|693.7|683.9|691.74|681.94|203
1707947700000|2024-02-14 21:55:00|693.4|683.6|694.32|684.52|694.54|684.74|693.23|683.43|268
1707948000000|2024-02-14 22:00:00|694.37|684.57|694.73|684.93|694.9|685.1|694.25|684.45|214
1707948300000|2024-02-14 22:05:00|694.71|684.91|693.43|683.63|694.73|684.93|693.41|683.61|184
1707948600000|2024-02-14 22:10:00|693.47|683.67|693.77|683.97|693.82|684.02|693.04|683.24|182
1707948900000|2024-02-14 22:15:00|693.79|683.99|692.83|683.03|693.91|684.11|692.82|683.02|152
1707949200000|2024-02-14 22:20:00|692.8|683|691.63|681.83|692.91|683.11|691.59|681.79|169
1707949500000|2024-02-14 22:25:00|691.59|681.79|691.5|681.7|691.62|681.82|691.48|681.68|102
1707949800000|2024-02-14 22:30:00|691.53|681.73|691.7|681.9|691.9|682.1|691.26|681.46|101
1707950100000|2024-02-14 22:35:00|691.72|681.92|691.8|682|691.82|682.02|691.28|681.48|133
1707950400000|2024-02-14 22:40:00|691.82|682.02|691.56|681.76|691.95|682.15|691.52|681.72|136
1707950700000|2024-02-14 22:45:00|691.54|681.74|691.53|681.73|691.6|681.8|691.48|681.68|57
1707951000000|2024-02-14 22:50:00|691.56|681.76|691.89|682.09|691.92|682.12|691.54|681.74|101
1707951300000|2024-02-14 22:55:00|691.88|682.08|692.43|682.63|692.46|682.66|691.8|682|136
1707951600000|2024-02-14 23:00:00|692.36|682.56|690.7|680.9|692.44|682.64|690.65|680.85|161
1707951900000|2024-02-14 23:05:00|690.75|680.95|690.65|680.85|691.3|681.5|690.28|680.48|178
1707952200000|2024-02-14 23:10:00|690.61|680.81|690.89|681.09|691.05|681.25|690.3|680.5|163
1707952500000|2024-02-14 23:15:00|690.8|681|689.79|679.99|691.05|681.25|689.75|679.95|136
1707952800000|2024-02-14 23:20:00|689.73|679.93|691.1|681.3|691.2|681.4|689.62|679.82|159
1707953100000|2024-02-14 23:25:00|690.95|681.15|692.1|682.3|692.2|682.4|690.02|680.22|257
1707953400000|2024-02-14 23:30:00|692.25|682.45|692.02|682.22|692.35|682.55|691.85|682.05|182
1707953700000|2024-02-14 23:35:00|691.95|682.15|693.29|683.49|693.29|683.49|691.85|682.05|193
1707954000000|2024-02-14 23:40:00|693.36|683.56|693.75|683.95|693.85|684.05|693.05|683.25|225
1707954300000|2024-02-14 23:45:00|693.72|683.92|693.35|683.55|693.8|684|692.88|683.08|186
1707954600000|2024-02-14 23:50:00|693.31|683.51|692|682.2|693.31|683.51|692|682.2|98
1707954900000|2024-02-14 23:55:00|691.9|682.1|694.22|684.42|694.3|684.5|691.9|682.1|111
1707955200000|2024-02-15 00:00:00|694.3|684.5|695.74|685.94|695.8|686|693.95|684.15|313
1707955500000|2024-02-15 00:05:00|695.75|685.95|697.62|687.82|697.8|688|695.75|685.95|396
1707955800000|2024-02-15 00:10:00|697.59|687.79|696.66|686.86|697.85|688.05|696.48|686.68|231
1707956100000|2024-02-15 00:15:00|696.75|686.95|696.68|686.88|697.05|687.25|695.57|685.77|351
1707956400000|2024-02-15 00:20:00|696.66|686.86|699.6|689.8|699.6|689.8|696.6|686.8|565
1707956700000|2024-02-15 00:25:00|699.45|689.65|701.52|691.72|702.05|692.25|698.43|688.63|591
1707957000000|2024-02-15 00:30:00|701.6|691.8|704.22|694.42|704.27|694.47|701.25|691.45|464
1707957300000|2024-02-15 00:35:00|704.2|694.4|704.1|694.3|704.32|694.52|703.82|694.02|221
1707957600000|2024-02-15 00:40:00|704.06|694.26|703.88|694.08|704.06|694.26|702.77|692.97|229
1707957900000|2024-02-15 00:45:00|703.86|694.06|703.25|693.45|704.45|694.65|703.05|693.25|277
1707958200000|2024-02-15 00:50:00|703.22|693.42|703.07|693.27|703.95|694.15|702.75|692.95|175
1707958500000|2024-02-15 00:55:00|703.14|693.34|703.25|693.45|703.6|693.8|702.87|693.07|213
1707958800000|2024-02-15 01:00:00|703.2|693.4|702.75|692.95|703.96|694.16|702.15|692.35|261
1707959100000|2024-02-15 01:05:00|702.25|692.45|700.33|690.53|702.8|693|699.8|690|294
1707959400000|2024-02-15 01:10:00|700.45|690.65|701.65|691.85|701.8|692|698.62|688.82|454
1707959700000|2024-02-15 01:15:00|701.75|691.95|701.65|691.85|702.46|692.66|700.38|690.58|345
1707960000000|2024-02-15 01:20:00|702.05|692.25|700.5|690.7|702.1|692.3|699.15|689.35|453
1707960300000|2024-02-15 01:25:00|700.49|690.69|699.85|690.05|700.5|690.7|698.28|688.48|588
1707960600000|2024-02-15 01:30:00|700|690.2|695.85|686.05|700.4|690.6|695.54|685.74|592
1707960900000|2024-02-15 01:35:00|696|686.2|698.9|689.1|699.35|689.55|695.68|685.88|262
1707961200000|2024-02-15 01:40:00|698.95|689.15|698.64|688.84|699.35|689.55|698.05|688.25|277
1707961500000|2024-02-15 01:45:00|698.75|688.95|699|689.2|700|690.2|696.95|687.15|495
1707961800000|2024-02-15 01:50:00|699.05|689.25|699.45|689.65|699.8|690|697.95|688.15|383
1707962100000|2024-02-15 01:55:00|699.54|689.74|699.05|689.25|699.79|689.99|698.8|689|254
1707962400000|2024-02-15 02:00:00|699.12|689.32|701.15|691.35|701.43|691.63|698.65|688.85|367
1707962700000|2024-02-15 02:05:00|701.05|691.25|701.2|691.4|702|692.2|700.4|690.6|330
1707963000000|2024-02-15 02:10:00|700.95|691.15|701.58|691.78|701.85|692.05|700|690.2|291
1707963300000|2024-02-15 02:15:00|701.51|691.71|702.5|692.7|702.94|693.14|701.24|691.44|208
1707963600000|2024-02-15 02:20:00|702.45|692.65|702.53|692.73|703.15|693.35|702.22|692.42|271
1707963900000|2024-02-15 02:25:00|702.45|692.65|702.7|692.9|703.2|693.4|702.34|692.54|182
1707964200000|2024-02-15 02:30:00|702.65|692.85|703.38|693.58|703.55|693.75|702.18|692.38|228
1707964500000|2024-02-15 02:35:00|703.41|693.61|703.98|694.18|704.46|694.66|703.38|693.58|215
1707964800000|2024-02-15 02:40:00|703.92|694.12|704.45|694.65|704.6|694.8|703.25|693.45|296
1707965100000|2024-02-15 02:45:00|704.43|694.63|703.2|693.4|704.66|694.86|702.44|692.64|319
1707965400000|2024-02-15 02:50:00|702.88|693.08|701.76|691.96|703.29|693.49|701.76|691.96|275
1707965700000|2024-02-15 02:55:00|701.68|691.88|700.21|690.41|701.87|692.07|699.88|690.08|286
1707966000000|2024-02-15 03:00:00|700.23|690.43|700.74|690.94|701.06|691.26|699.8|690|179
1707966300000|2024-02-15 03:05:00|700.65|690.85|700.26|690.46|701.15|691.35|699.95|690.15|155
1707966600000|2024-02-15 03:10:00|700.43|690.63|700.05|690.25|700.49|690.69|699.25|689.45|172
1707966900000|2024-02-15 03:15:00|700|690.2|699.91|690.11|700.66|690.86|699.35|689.55|261
1707967200000|2024-02-15 03:20:00|699.9|690.1|700.16|690.36|700.56|690.76|699.15|689.35|197
1707967500000|2024-02-15 03:25:00|700.56|690.76|701.08|691.28|701.26|691.46|700.15|690.35|161
1707967800000|2024-02-15 03:30:00|701.05|691.25|700.25|690.45|701.21|691.41|699.8|690|186
1707968100000|2024-02-15 03:35:00|700.28|690.48|701.55|691.75|701.55|691.75|700.22|690.42|97
1707968400000|2024-02-15 03:40:00|701.47|691.67|701.85|692.05|702|692.2|701.2|691.4|155
1707968700000|2024-02-15 03:45:00|701.8|692|701.57|691.77|701.85|692.05|701.1|691.3|108
1707969000000|2024-02-15 03:50:00|701.65|691.85|701.65|691.85|701.82|692.02|700.75|690.95|240
1707969300000|2024-02-15 03:55:00|701.64|691.84|701.72|691.92|702.22|692.42|701.55|691.75|119
1707969600000|2024-02-15 04:00:00|701.7|691.9|700.72|690.92|701.73|691.93|700.45|690.65|111
1707969900000|2024-02-15 04:05:00|700.45|690.65|700.9|691.1|700.9|691.1|700.28|690.48|76
1707970200000|2024-02-15 04:10:00|700.79|690.99|700.52|690.72|700.96|691.16|700.4|690.6|94
1707970500000|2024-02-15 04:15:00|700.92|691.12|701|691.2|701|691.2|700.43|690.63|45
1707970800000|2024-02-15 04:20:00|700.55|690.75|700.82|691.02|701.22|691.42|700.51|690.71|49
1707971100000|2024-02-15 04:25:00|700.83|691.03|702.05|692.25|702.43|692.63|700.63|690.83|169
1707971400000|2024-02-15 04:30:00|702|692.2|700.85|691.05|702.19|692.39|699.5|689.7|249
1707971700000|2024-02-15 04:35:00|700.8|691|700.85|691.05|701.1|691.3|700|690.2|152
1707972000000|2024-02-15 04:40:00|700.8|691|702.15|692.35|702.15|692.35|700.8|691|112
1707972300000|2024-02-15 04:45:00|701.9|692.1|701.2|691.4|702.19|692.39|701.05|691.25|135
1707972600000|2024-02-15 04:50:00|701.6|691.8|701.25|691.45|701.85|692.05|700.5|690.7|180
1707972900000|2024-02-15 04:55:00|701.3|691.5|702.14|692.34|702.52|692.72|700.35|690.55|224
1707973200000|2024-02-15 05:00:00|702.11|692.31|701.75|691.95|702.5|692.7|701.3|691.5|218
1707973500000|2024-02-15 05:05:00|701.8|692|702.15|692.35|702.55|692.75|701.4|691.6|190
1707973800000|2024-02-15 05:10:00|701.75|691.95|702.15|692.35|702.35|692.55|701.4|691.6|68
1707974100000|2024-02-15 05:15:00|702.1|692.3|701.6|691.8|702.55|692.75|701.5|691.7|125
1707974400000|2024-02-15 05:20:00|701.65|691.85|700.55|690.75|701.65|691.85|700.45|690.65|101
1707974700000|2024-02-15 05:25:00|700.6|690.8|701.22|691.42|701.3|691.5|699.55|689.75|255
1707975000000|2024-02-15 05:30:00|701.08|691.28|700.77|690.97|701.4|691.6|700.5|690.7|192
1707975300000|2024-02-15 05:35:00|700.85|691.05|700.9|691.1|701.35|691.55|699.55|689.75|242
1707975600000|2024-02-15 05:40:00|700.95|691.15|699.55|689.75|701.3|691.5|699.53|689.73|195
1707975900000|2024-02-15 05:45:00|699.35|689.55|698.73|688.93|700.3|690.5|698.4|688.6|218
1707976200000|2024-02-15 05:50:00|698.88|689.08|696.9|687.1|699.25|689.45|696.85|687.05|339
1707976500000|2024-02-15 05:55:00|697|687.2|699|689.2|699|689.2|695.59|685.79|440
1707976800000|2024-02-15 06:00:00|698.95|689.15|699.46|689.66|699.85|690.05|698.35|688.55|406
1707977100000|2024-02-15 06:05:00|699.5|689.7|700.25|690.45|700.3|690.5|699.15|689.35|213
1707977400000|2024-02-15 06:10:00|700.15|690.35|700.15|690.35|700.7|690.9|699.85|690.05|57
1707977700000|2024-02-15 06:15:00|700.32|690.52|700.8|691|700.8|691|699.7|689.9|191
1707978000000|2024-02-15 06:20:00|700.85|691.05|700.02|690.22|700.9|691.1|699.75|689.95|123
1707978300000|2024-02-15 06:25:00|700.25|690.45|699.35|689.55|700.25|690.45|699.3|689.5|262
1707978600000|2024-02-15 06:30:00|699.67|689.87|701.15|691.35|701.2|691.4|699.35|689.55|200
1707978900000|2024-02-15 06:35:00|701.19|691.39|702.4|692.6|702.43|692.63|701.15|691.35|149
1707979200000|2024-02-15 06:40:00|702.41|692.61|704.03|694.23|704.1|694.3|702.32|692.52|214
1707979500000|2024-02-15 06:45:00|704.04|694.24|705.21|695.41|705.35|695.55|704|694.2|201
1707979800000|2024-02-15 06:50:00|705.19|695.39|706.67|696.87|706.93|697.13|705.17|695.37|217
1707980100000|2024-02-15 06:55:00|706.59|696.79|706.22|696.42|706.59|696.79|704.98|695.18|261
1707980400000|2024-02-15 07:00:00|706.45|696.65|706.97|697.17|706.97|697.17|705.95|696.15|157
1707980700000|2024-02-15 07:05:00|706.95|697.15|708.2|698.4|708.57|698.77|706.95|697.15|210
1707981000000|2024-02-15 07:10:00|708.25|698.45|708.35|698.55|708.63|698.83|707.45|697.65|167
1707981300000|2024-02-15 07:15:00|708.37|698.57|709.32|699.52|709.58|699.78|707.92|698.12|166
1707981600000|2024-02-15 07:20:00|709.36|699.56|707.85|698.05|710.02|700.22|707.85|698.05|222
1707981900000|2024-02-15 07:25:00|707.9|698.1|707.25|697.45|708.25|698.45|707.05|697.25|164
1707982200000|2024-02-15 07:30:00|707.35|697.55|708.65|698.85|709.25|699.45|707.2|697.4|219
1707982500000|2024-02-15 07:35:00|708.75|698.95|708.95|699.15|709.5|699.7|708.1|698.3|167
1707982800000|2024-02-15 07:40:00|709|699.2|706.37|696.57|709.3|699.5|704.9|695.1|502
1707983100000|2024-02-15 07:45:00|706.35|696.55|710.05|700.25|710.07|700.27|706.2|696.4|452
1707983400000|2024-02-15 07:50:00|710.02|700.22|710.41|700.61|710.5|700.7|709.32|699.52|256
1707983700000|2024-02-15 07:55:00|710.35|700.55|708.76|698.96|710.47|700.67|708.54|698.74|245
1707984000000|2024-02-15 08:00:00|708.99|699.19|706.59|696.79|709|699.2|706.25|696.45|378
1707984300000|2024-02-15 08:05:00|706.62|696.82|706.51|696.71|707.15|697.35|706.1|696.3|347
1707984600000|2024-02-15 08:10:00|706.46|696.66|706.95|697.15|707.05|697.25|705.85|696.05|268
1707984900000|2024-02-15 08:15:00|706.91|697.11|706.92|697.12|707.4|697.6|705.9|696.1|231
1707985200000|2024-02-15 08:20:00|706.96|697.16|707.2|697.4|707.24|697.44|706.67|696.87|160
1707985500000|2024-02-15 08:25:00|707.25|697.45|708|698.2|708.65|698.85|707.05|697.25|241
1707985800000|2024-02-15 08:30:00|708.07|698.27|707.65|697.85|708.55|698.75|707.4|697.6|203
1707986100000|2024-02-15 08:35:00|707.56|697.76|706.75|696.95|707.8|698|705.45|695.65|189
1707986400000|2024-02-15 08:40:00|707.1|697.3|707.25|697.45|707.38|697.58|706.4|696.6|120
1707986700000|2024-02-15 08:45:00|707.12|697.32|706.7|696.9|707.36|697.56|706.15|696.35|177
1707987000000|2024-02-15 08:50:00|706.65|696.85|706.7|696.9|707.28|697.48|706.1|696.3|175
1707987300000|2024-02-15 08:55:00|706.78|696.98|707.96|698.16|708.32|698.52|706.75|696.95|234
1707987600000|2024-02-15 09:00:00|707.99|698.19|707.89|698.09|708.18|698.38|707.08|697.28|252
1707987900000|2024-02-15 09:05:00|707.93|698.13|708.81|699.01|709.1|699.3|707.71|697.91|176
1707988200000|2024-02-15 09:10:00|708.83|699.03|710.48|700.68|710.85|701.05|708.75|698.95|298
1707988500000|2024-02-15 09:15:00|710.46|700.66|710.64|700.84|712.53|702.73|710.06|700.26|527
1707988800000|2024-02-15 09:20:00|710.58|700.78|709.95|700.15|711.61|701.81|709.9|700.1|330
1707989100000|2024-02-15 09:25:00|709.9|700.1|708.78|698.98|710.35|700.55|708.62|698.82|344
1707989400000|2024-02-15 09:30:00|708.8|699|711.16|701.36|711.39|701.59|708.74|698.94|316
1707989700000|2024-02-15 09:35:00|711.12|701.32|712.58|702.78|713|703.2|710.88|701.08|272
1707990000000|2024-02-15 09:40:00|712.59|702.79|712.58|702.78|713|703.2|712.03|702.23|187
1707990300000|2024-02-15 09:45:00|712.62|702.82|712.82|703.02|713.18|703.38|712.35|702.55|233
1707990600000|2024-02-15 09:50:00|712.9|703.1|712.65|702.85|713.82|704.02|712.5|702.7|184
1707990900000|2024-02-15 09:55:00|712.7|702.9|712.46|702.66|713.08|703.28|712.17|702.37|108
1707991200000|2024-02-15 10:00:00|712.5|702.7|713.9|704.1|713.97|704.17|712.05|702.25|271
1707991500000|2024-02-15 10:05:00|713.89|704.09|714.3|704.5|714.61|704.81|713.5|703.7|171
1707991800000|2024-02-15 10:10:00|714.29|704.49|715.13|705.33|715.15|705.35|714.1|704.3|255
1707992100000|2024-02-15 10:15:00|715.14|705.34|715.85|706.05|715.85|706.05|714.77|704.97|198
1707992400000|2024-02-15 10:20:00|715.93|706.13|715.01|705.21|716.08|706.28|714.9|705.1|181
1707992700000|2024-02-15 10:25:00|714.95|705.15|714.94|705.14|715.2|705.4|714.22|704.42|98
1707993000000|2024-02-15 10:30:00|714.95|705.15|716.73|706.93|716.8|707|714.83|705.03|232
1707993300000|2024-02-15 10:35:00|716.7|706.9|718.22|708.42|718.63|708.83|716.44|706.64|316
1707993600000|2024-02-15 10:40:00|718.18|708.38|718.64|708.84|718.9|709.1|717.85|708.05|258
1707993900000|2024-02-15 10:45:00|718.63|708.83|717.25|707.45|718.76|708.96|716.95|707.15|200
1707994200000|2024-02-15 10:50:00|717.3|707.5|716.9|707.1|718.55|708.75|716.7|706.9|211
1707994500000|2024-02-15 10:55:00|716.85|707.05|718.28|708.48|718.5|708.7|716.8|707|156
1707994800000|2024-02-15 11:00:00|718.35|708.55|719.59|709.79|720.09|710.29|717.25|707.45|229
1707995100000|2024-02-15 11:05:00|719.6|709.8|720.15|710.35|720.4|710.6|719.55|709.75|210
1707995400000|2024-02-15 11:10:00|720.13|710.33|719.82|710.02|720.28|710.48|719.39|709.59|191
1707995700000|2024-02-15 11:15:00|719.8|710|720.38|710.58|720.7|710.9|719.2|709.4|259
1707996000000|2024-02-15 11:20:00|720.42|710.62|721.48|711.68|721.7|711.9|720.3|710.5|175
1707996300000|2024-02-15 11:25:00|721.5|711.7|723.6|713.8|723.6|713.8|721.26|711.46|313
1707996600000|2024-02-15 11:30:00|723.55|713.75|724.02|714.22|724.32|714.52|722.78|712.98|325
1707996900000|2024-02-15 11:35:00|724.06|714.26|721.94|712.14|724.22|714.42|720.35|710.55|537
1707997200000|2024-02-15 11:40:00|721.97|712.17|724.85|715.05|725.06|715.26|721.97|712.17|385
1707997500000|2024-02-15 11:45:00|724.94|715.14|726.48|716.68|727|717.2|724.9|715.1|389
1707997800000|2024-02-15 11:50:00|726.46|716.66|727.97|718.17|727.99|718.19|726.13|716.33|370
1707998100000|2024-02-15 11:55:00|727.99|718.19|727.96|718.16|728.5|718.7|727.4|717.6|260
1707998400000|2024-02-15 12:00:00|727.86|718.06|729.15|719.35|729.85|720.05|727.38|717.58|411
1707998700000|2024-02-15 12:05:00|729.14|719.34|728.45|718.65|729.82|720.02|728.05|718.25|299
1707999000000|2024-02-15 12:10:00|728.8|719|728.61|718.81|728.89|719.09|727.15|717.35|303
1707999300000|2024-02-15 12:15:00|728.44|718.64|727.12|717.32|728.88|719.08|725.05|715.25|450
1707999600000|2024-02-15 12:20:00|727.18|717.38|729.4|719.6|729.65|719.85|727.18|717.38|299
1707999900000|2024-02-15 12:25:00|729.43|719.63|729.69|719.89|729.9|720.1|729|719.2|233
1708000200000|2024-02-15 12:30:00|729.85|720.05|734.58|724.78|734.68|724.88|729.45|719.65|533
1708000500000|2024-02-15 12:35:00|734.6|724.8|735.01|725.21|735.98|726.18|733.64|723.84|439
1708000800000|2024-02-15 12:40:00|735|725.2|737.81|728.01|738.17|728.37|734.47|724.67|407
1708001100000|2024-02-15 12:45:00|737.79|727.99|734.75|724.95|737.96|728.16|734.72|724.92|461
1708001400000|2024-02-15 12:50:00|735|725.2|732.46|722.66|735.09|725.29|731.85|722.05|636
1708001700000|2024-02-15 12:55:00|732.38|722.58|732.44|722.64|733.14|723.34|730.77|720.97|443
1708002000000|2024-02-15 13:00:00|732.35|722.55|733.85|724.05|735.28|725.48|731.69|721.89|450
1708002300000|2024-02-15 13:05:00|733.75|723.95|733.72|723.92|735.43|725.63|731.98|722.18|485
1708002600000|2024-02-15 13:10:00|733.69|723.89|735.6|725.8|736.1|726.3|732.74|722.94|539
1708002900000|2024-02-15 13:15:00|735.7|725.9|738.55|728.75|738.58|728.78|735.27|725.47|557
1708003200000|2024-02-15 13:20:00|738.51|728.71|734.05|724.25|738.58|728.78|734.03|724.23|460
1708003500000|2024-02-15 13:25:00|734.1|724.3|729.47|719.67|734.17|724.37|729.37|719.57|480
1708003800000|2024-02-15 13:30:00|729.46|719.66|729.04|719.24|731.49|721.69|729.04|719.24|546
1708004100000|2024-02-15 13:35:00|729.05|719.25|728.55|718.75|730.08|720.28|728.04|718.24|636
1708004400000|2024-02-15 13:40:00|728.5|718.7|732.98|723.18|733.22|723.42|728.04|718.24|571
1708004700000|2024-02-15 13:45:00|732.84|723.04|734.72|724.92|735.95|726.15|732.43|722.63|490
1708005000000|2024-02-15 13:50:00|734.77|724.97|738.25|728.45|738.32|728.52|734.75|724.95|413
1708005300000|2024-02-15 13:55:00|738.26|728.46|738.56|728.76|740.53|730.73|738.08|728.28|465
1708005600000|2024-02-15 14:00:00|738.6|728.8|739.72|729.92|740.88|731.08|736.9|727.1|750
1708005900000|2024-02-15 14:05:00|739.68|729.88|737.4|727.6|740.25|730.45|736.95|727.15|558
1708006200000|2024-02-15 14:10:00|737.67|727.87|739.1|729.3|740.5|730.7|736.05|726.25|623
1708006500000|2024-02-15 14:15:00|738.93|729.13|736.24|726.44|740.53|730.73|735.5|725.7|652
1708006800000|2024-02-15 14:20:00|736.41|726.61|738.02|728.22|738.2|728.4|736.36|726.56|634
1708007100000|2024-02-15 14:25:00|738|728.2|738.8|729|740.2|730.4|737.88|728.08|764
1708007400000|2024-02-15 14:30:00|738.7|728.9|741.08|731.28|741.8|732|738.65|728.85|871
1708007700000|2024-02-15 14:35:00|741.19|731.39|738.4|728.6|741.56|731.76|737.88|728.08|763
1708008000000|2024-02-15 14:40:00|738.44|728.64|736.48|726.68|739.2|729.4|736.14|726.34|631
1708008300000|2024-02-15 14:45:00|736.44|726.64|736.03|726.23|738.75|728.95|735.88|726.08|780
1708008600000|2024-02-15 14:50:00|736|726.2|734.6|724.8|737.11|727.31|734.59|724.79|702
1708008900000|2024-02-15 14:55:00|734.55|724.75|737.64|727.84|738.29|728.49|734.36|724.56|601
1708009200000|2024-02-15 15:00:00|737.67|727.87|738.86|729.06|740.64|730.84|737.52|727.72|682
1708009500000|2024-02-15 15:05:00|738.84|729.04|740.68|730.88|741.85|732.05|736.09|726.29|796
1708009800000|2024-02-15 15:10:00|740.75|730.95|742.82|733.02|742.88|733.08|737.95|728.15|758
1708010100000|2024-02-15 15:15:00|742.8|733|740.3|730.5|745.44|735.64|739.33|729.53|942
1708010400000|2024-02-15 15:20:00|740.43|730.63|737.03|727.23|740.97|731.17|736.42|726.62|766
1708010700000|2024-02-15 15:25:00|737.04|727.24|738.1|728.3|738.2|728.4|735.33|725.53|751
1708011000000|2024-02-15 15:30:00|738.15|728.35|734|724.2|745.12|735.32|729.32|719.52|983
1708011300000|2024-02-15 15:35:00|733.89|724.09|733.16|723.36|734.9|725.1|730.45|720.65|950
1708011600000|2024-02-15 15:40:00|733.21|723.41|732.75|722.95|734.8|725|729.7|719.9|979
1708011900000|2024-02-15 15:45:00|732.8|723|730.57|720.77|733.81|724.01|726.42|716.62|1025
1708012200000|2024-02-15 15:50:00|730.6|720.8|732.49|722.69|734.57|724.77|730.32|720.52|876
1708012500000|2024-02-15 15:55:00|732.48|722.68|731.88|722.08|732.9|723.1|729.92|720.12|833
1708012800000|2024-02-15 16:00:00|731.92|722.12|734.07|724.27|734.77|724.97|730.64|720.84|914
1708013100000|2024-02-15 16:05:00|734.08|724.28|728.89|719.09|734.75|724.95|728.7|718.9|967
1708013400000|2024-02-15 16:10:00|728.91|719.11|726.82|717.02|730.37|720.57|726.73|716.93|1023
1708013700000|2024-02-15 16:15:00|726.8|717|731.59|721.79|732.81|723.01|726.29|716.49|955
1708014000000|2024-02-15 16:20:00|731.62|721.82|732.6|722.8|733.78|723.98|729.77|719.97|778
1708014300000|2024-02-15 16:25:00|732.63|722.83|734.24|724.44|734.72|724.92|732.27|722.47|666
1708014600000|2024-02-15 16:30:00|734.34|724.54|735.23|725.43|737.44|727.64|733.48|723.68|785
1708014900000|2024-02-15 16:35:00|735.21|725.41|735.42|725.62|736.55|726.75|733.93|724.13|754
1708015200000|2024-02-15 16:40:00|735.4|725.6|735.95|726.15|737.53|727.73|735.27|725.47|753
1708015500000|2024-02-15 16:45:00|735.94|726.14|734.36|724.56|736.4|726.6|733.11|723.31|740
1708015800000|2024-02-15 16:50:00|734.31|724.51|734.13|724.33|735.11|725.31|733.21|723.41|685
1708016100000|2024-02-15 16:55:00|734.12|724.32|732.32|722.52|734.28|724.48|732.06|722.26|533
1708016400000|2024-02-15 17:00:00|732.35|722.55|733.7|723.9|734.72|724.92|732.27|722.47|572
1708016700000|2024-02-15 17:05:00|733.75|723.95|732.35|722.55|733.75|723.95|730.48|720.68|598
1708017000000|2024-02-15 17:10:00|732.38|722.58|732.97|723.17|732.97|723.17|731.69|721.89|427
1708017300000|2024-02-15 17:15:00|732.99|723.19|734.52|724.72|734.55|724.75|732.15|722.35|400
1708017600000|2024-02-15 17:20:00|734.5|724.7|735.67|725.87|736.27|726.47|733.77|723.97|430
1708017900000|2024-02-15 17:25:00|735.65|725.85|734.59|724.79|736.8|727|734.58|724.78|606
1708018200000|2024-02-15 17:30:00|734.63|724.83|735.25|725.45|736.34|726.54|734.2|724.4|507
1708018500000|2024-02-15 17:35:00|735.1|725.3|733.87|724.07|736.67|726.87|733.7|723.9|635
1708018800000|2024-02-15 17:40:00|733.82|724.02|731.51|721.71|734.25|724.45|731.33|721.53|452
1708019100000|2024-02-15 17:45:00|731.58|721.78|730.63|720.83|732.65|722.85|729.7|719.9|632
1708019400000|2024-02-15 17:50:00|730.62|720.82|728.97|719.17|730.71|720.91|728.87|719.07|664
1708019700000|2024-02-15 17:55:00|728.93|719.13|727.82|718.02|729.52|719.72|727.18|717.38|537
1708020000000|2024-02-15 18:00:00|727.84|718.04|727.32|717.52|728.52|718.72|725|715.2|678
1708020300000|2024-02-15 18:05:00|727.31|717.51|729.9|720.1|730.45|720.65|726.93|717.13|462
1708020600000|2024-02-15 18:10:00|730.01|720.21|735.9|726.1|736|726.2|729.89|720.09|434
1708020900000|2024-02-15 18:15:00|735.91|726.11|738.64|728.84|738.66|728.86|735.88|726.08|508
1708021200000|2024-02-15 18:20:00|738.58|728.78|739.23|729.43|739.45|729.65|737.89|728.09|392
1708021500000|2024-02-15 18:25:00|739.24|729.44|740.32|730.52|740.32|730.52|738.31|728.51|354
1708021800000|2024-02-15 18:30:00|740.27|730.47|742.61|732.81|742.75|732.95|740.12|730.32|350
1708022100000|2024-02-15 18:35:00|742.6|732.8|744.75|734.95|744.75|734.95|742.2|732.4|405
1708022400000|2024-02-15 18:40:00|744.76|734.96|744.44|734.64|745.92|736.12|744.41|734.61|358
1708022700000|2024-02-15 18:45:00|744.52|734.72|745.15|735.35|747.6|737.8|744.15|734.35|556
1708023000000|2024-02-15 18:50:00|745.11|735.31|747.6|737.8|748.49|738.69|744.55|734.75|541
1708023300000|2024-02-15 18:55:00|747.63|737.83|748.63|738.83|748.67|738.87|746.06|736.26|393
1708023600000|2024-02-15 19:00:00|748.65|738.85|747.35|737.55|748.75|738.95|747.27|737.47|452
1708023900000|2024-02-15 19:05:00|747.33|737.53|744.75|734.95|747.53|737.73|743.73|733.93|501
1708024200000|2024-02-15 19:10:00|744.77|734.97|746.27|736.47|747.32|737.52|744.25|734.45|477
1708024500000|2024-02-15 19:15:00|746.3|736.5|747.48|737.68|748.7|738.9|745.55|735.75|453
1708024800000|2024-02-15 19:20:00|747.55|737.75|745.2|735.4|747.55|737.75|744.7|734.9|437
1708025100000|2024-02-15 19:25:00|745.03|735.23|742.84|733.04|745.35|735.55|742.25|732.45|434
1708025400000|2024-02-15 19:30:00|742.82|733.02|741.84|732.04|744.75|734.95|741|731.2|690
1708025700000|2024-02-15 19:35:00|741.86|732.06|741.67|731.87|742.09|732.29|740.77|730.97|396
1708026000000|2024-02-15 19:40:00|741.66|731.86|744.36|734.56|744.85|735.05|741.57|731.77|388
1708026300000|2024-02-15 19:45:00|744.15|734.35|747.35|737.55|747.35|737.55|743.79|733.99|526
1708026600000|2024-02-15 19:50:00|747.46|737.66|747.6|737.8|747.84|738.04|746.76|736.96|393
1708026900000|2024-02-15 19:55:00|747.4|737.6|745.75|735.95|747.76|737.96|745.65|735.85|430
1708027200000|2024-02-15 20:00:00|745.59|735.79|745.9|736.1|748.16|738.36|745.59|735.79|456
1708027500000|2024-02-15 20:05:00|745.88|736.08|743.42|733.62|746.14|736.34|743.34|733.54|451
1708027800000|2024-02-15 20:10:00|743.4|733.6|742.71|732.91|743.79|733.99|742.63|732.83|351
1708028100000|2024-02-15 20:15:00|742.99|733.19|740|730.2|742.99|733.19|737.69|727.89|730
1708028400000|2024-02-15 20:20:00|739.91|730.11|743.34|733.54|743.45|733.65|739.47|729.67|540
1708028700000|2024-02-15 20:25:00|743.26|733.46|745.89|736.09|746.54|736.74|743.07|733.27|402
1708029000000|2024-02-15 20:30:00|745.87|736.07|745.97|736.17|746.74|736.94|745.09|735.29|616
1708029300000|2024-02-15 20:35:00|745.99|736.19|743.85|734.05|746.35|736.55|743.74|733.94|405
1708029600000|2024-02-15 20:40:00|744|734.2|743.92|734.12|746.35|736.55|743.55|733.75|390
1708029900000|2024-02-15 20:45:00|743.91|734.11|743|733.2|744.57|734.77|742.25|732.45|407
1708030200000|2024-02-15 20:50:00|743.3|733.5|742.9|733.1|744.15|734.35|742.5|732.7|287
1708030500000|2024-02-15 20:55:00|742.98|733.18|741.05|731.25|744.05|734.25|740.86|731.06|426
1708030800000|2024-02-15 21:00:00|741.27|731.47|742.57|732.77|743.18|733.38|739.64|729.84|609
1708031100000|2024-02-15 21:05:00|742.6|732.8|743.96|734.16|744.35|734.55|741.68|731.88|466
1708031400000|2024-02-15 21:10:00|743.94|734.14|743.95|734.15|746.94|737.14|743.77|733.97|499
1708031700000|2024-02-15 21:15:00|743.97|734.17|741.46|731.66|743.97|734.17|741.31|731.51|506
1708032000000|2024-02-15 21:20:00|741.5|731.7|741.31|731.51|742.39|732.59|740.86|731.06|454
1708032300000|2024-02-15 21:25:00|741.13|731.33|740.68|730.88|741.3|731.5|739.59|729.79|455
1708032600000|2024-02-15 21:30:00|740.64|730.84|739.05|729.25|740.64|730.84|738.03|728.23|689
1708032900000|2024-02-15 21:35:00|739.1|729.3|740.64|730.84|742.55|732.75|738.75|728.95|472
1708033200000|2024-02-15 21:40:00|740.7|730.9|740.82|731.02|741.5|731.7|737.39|727.59|751
1708033500000|2024-02-15 21:45:00|740.85|731.05|743.31|733.51|745.43|735.63|740.47|730.67|710
1708033800000|2024-02-15 21:50:00|743.27|733.47|744.09|734.29|744.89|735.09|742.8|733|623
1708034100000|2024-02-15 21:55:00|744.05|734.25|738.39|728.59|744.28|734.48|737.59|727.79|946
1708034400000|2024-02-15 22:00:00|738.48|728.68|745.05|735.25|745.07|735.27|737.96|728.16|838
1708034700000|2024-02-15 22:05:00|745.02|735.22|742.36|732.56|745.15|735.35|741.29|731.49|756
1708035000000|2024-02-15 22:10:00|742.33|732.53|746.65|736.85|746.67|736.87|740.57|730.77|638
1708035300000|2024-02-15 22:15:00|746.64|736.84|747.15|737.35|748.29|738.49|745.88|736.08|505
1708035600000|2024-02-15 22:20:00|747.19|737.39|753.8|744|754.13|744.33|747.19|737.39|451
1708035900000|2024-02-15 22:25:00|753.83|744.03|751.91|742.11|753.99|744.19|751.13|741.33|531
1708036200000|2024-02-15 22:30:00|751.92|742.12|754.21|744.41|754.5|744.7|750.21|740.41|434
1708036500000|2024-02-15 22:35:00|754.16|744.36|753.97|744.17|755.03|745.23|752.96|743.16|322
1708036800000|2024-02-15 22:40:00|753.94|744.14|753.35|743.55|754.7|744.9|753.21|743.41|298
1708037100000|2024-02-15 22:45:00|753.33|743.53|749.41|739.61|753.75|743.95|749.35|739.55|336
1708037400000|2024-02-15 22:50:00|749.37|739.57|748.97|739.17|751.34|741.54|748.9|739.1|352
1708037700000|2024-02-15 22:55:00|748.98|739.18|749.83|740.03|750.28|740.48|748.86|739.06|328
1708038000000|2024-02-15 23:00:00|749.86|740.06|747.65|737.85|749.93|740.13|747.33|737.53|503
1708038300000|2024-02-15 23:05:00|747.7|737.9|745.24|735.44|747.81|738.01|745.1|735.3|434
1708038600000|2024-02-15 23:10:00|745.3|735.5|747.04|737.24|748.06|738.26|745.13|735.33|448
1708038900000|2024-02-15 23:15:00|747.09|737.29|748.83|739.03|749.73|739.93|746.55|736.75|414
1708039200000|2024-02-15 23:20:00|748.67|738.87|750.56|740.76|750.77|740.97|747.78|737.98|319
1708039500000|2024-02-15 23:25:00|750.43|740.63|753.47|743.67|753.53|743.73|750.4|740.6|310
1708039800000|2024-02-15 23:30:00|753.41|743.61|754.39|744.59|755.1|745.3|753.14|743.34|265
1708040100000|2024-02-15 23:35:00|754.43|744.63|755.35|745.55|755.39|745.59|754.06|744.26|396
1708040400000|2024-02-15 23:40:00|755.12|745.32|755.68|745.88|756.65|746.85|754.95|745.15|376
1708040700000|2024-02-15 23:45:00|755.57|745.77|754.59|744.79|757.72|747.92|754.35|744.55|475
1708041000000|2024-02-15 23:50:00|754.6|744.8|754.2|744.4|755.34|745.54|754.09|744.29|180
1708041300000|2024-02-15 23:55:00|754.22|744.42|755.8|746|755.8|746|753.95|744.15|222
1708041600000|2024-02-16 00:00:00|755.75|745.95|760.03|750.23|760.24|750.44|755.75|745.95|430
1708041900000|2024-02-16 00:05:00|760.07|750.27|762.57|752.77|762.76|752.96|758.71|748.91|532
1708042200000|2024-02-16 00:10:00|762.58|752.78|767.08|757.28|767.14|757.34|762.3|752.5|567
1708042500000|2024-02-16 00:15:00|767.1|757.3|772.25|762.45|772.61|762.81|766.82|757.02|785
1708042800000|2024-02-16 00:20:00|772.4|762.6|768.7|758.9|772.5|762.7|764.75|754.95|721
1708043100000|2024-02-16 00:25:00|769|759.2|764.15|754.35|769.6|759.8|763.83|754.03|643
1708043400000|2024-02-16 00:30:00|764.2|754.4|761.71|751.91|764.2|754.4|760.66|750.86|558
1708043700000|2024-02-16 00:35:00|761.55|751.75|764.2|754.4|765.65|755.85|760.83|751.03|499
1708044000000|2024-02-16 00:40:00|764.25|754.45|765.6|755.8|766.45|756.65|763.66|753.86|422
1708044300000|2024-02-16 00:45:00|766.05|756.25|764.59|754.79|766.1|756.3|763.5|753.7|445
1708044600000|2024-02-16 00:50:00|764.61|754.81|766.85|757.05|767.39|757.59|764.18|754.38|530
1708044900000|2024-02-16 00:55:00|766.88|757.08|764.65|754.85|767.5|757.7|764.6|754.8|512
1708045200000|2024-02-16 01:00:00|764.6|754.8|762.29|752.49|764.6|754.8|761.27|751.47|547
1708045500000|2024-02-16 01:05:00|762.25|752.45|762.2|752.4|762.59|752.79|761.64|751.84|318
1708045800000|2024-02-16 01:10:00|762.34|752.54|763.95|754.15|764.2|754.4|761.64|751.84|444
1708046100000|2024-02-16 01:15:00|763.71|753.91|761.93|752.13|764.35|754.55|761.5|751.7|431
1708046400000|2024-02-16 01:20:00|762|752.2|762.19|752.39|762.57|752.77|761.23|751.43|431
1708046700000|2024-02-16 01:25:00|762.22|752.42|763.6|753.8|763.95|754.15|762.22|752.42|430
1708047000000|2024-02-16 01:30:00|763.43|753.63|761.3|751.5|764.65|754.85|761.21|751.41|466
1708047300000|2024-02-16 01:35:00|761.29|751.49|757.45|747.65|761.42|751.62|757.37|747.57|440
1708047600000|2024-02-16 01:40:00|757.42|747.62|752.73|742.93|757.59|747.79|749.24|739.44|681
1708047900000|2024-02-16 01:45:00|752.72|742.92|751.6|741.8|753.8|744|750.82|741.02|373
1708048200000|2024-02-16 01:50:00|751.65|741.85|753.8|744|754.85|745.05|751.48|741.68|325
1708048500000|2024-02-16 01:55:00|753.4|743.6|751.75|741.95|754.6|744.8|751.55|741.75|230
1708048800000|2024-02-16 02:00:00|751.65|741.85|749.95|740.15|751.81|742.01|749.7|739.9|444
1708049100000|2024-02-16 02:05:00|750.4|740.6|751.35|741.55|751.35|741.55|748.85|739.05|280
1708049400000|2024-02-16 02:10:00|751.05|741.25|750.29|740.49|752.85|743.05|749.75|739.95|398
1708049700000|2024-02-16 02:15:00|750.4|740.6|749.32|739.52|752.05|742.25|749.32|739.52|247
1708050000000|2024-02-16 02:20:00|749.73|739.93|749.55|739.75|751|741.2|749.55|739.75|158
1708050300000|2024-02-16 02:25:00|749.51|739.71|748.95|739.15|749.95|740.15|748.2|738.4|139
1708050600000|2024-02-16 02:30:00|748.92|739.12|749.7|739.9|750.75|740.95|748.74|738.94|237
1708050900000|2024-02-16 02:35:00|749.22|739.42|751.8|742|752.8|743|749.15|739.35|242
1708051200000|2024-02-16 02:40:00|752.2|742.4|752.35|742.55|753.4|743.6|751.55|741.75|239
1708051500000|2024-02-16 02:45:00|752.45|742.65|752.15|742.35|752.75|742.95|750.6|740.8|340
1708051800000|2024-02-16 02:50:00|752.16|742.36|753.6|743.8|754.25|744.45|752.05|742.25|249
1708052100000|2024-02-16 02:55:00|754.05|744.25|755.33|745.53|755.59|745.79|753.85|744.05|273
1708052400000|2024-02-16 03:00:00|755.3|745.5|755|745.2|755.9|746.1|754.49|744.69|335
1708052700000|2024-02-16 03:05:00|755.07|745.27|755.54|745.74|756.24|746.44|754.61|744.81|307
1708053000000|2024-02-16 03:10:00|755.38|745.58|759.3|749.5|760.02|750.22|755.36|745.56|419
1708053300000|2024-02-16 03:15:00|759.42|749.62|760.89|751.09|761.4|751.6|759.17|749.37|413
1708053600000|2024-02-16 03:20:00|760.84|751.04|761.95|752.15|763.85|754.05|759.55|749.75|414
1708053900000|2024-02-16 03:25:00|762.4|752.6|764.25|754.45|764.25|754.45|762.05|752.25|302
1708054200000|2024-02-16 03:30:00|764.2|754.4|763.3|753.5|764.75|754.95|762.25|752.45|400
1708054500000|2024-02-16 03:35:00|763.7|753.9|760.85|751.05|764.85|755.05|760.55|750.75|546
1708054800000|2024-02-16 03:40:00|760.95|751.15|763.75|753.95|764.1|754.3|759.63|749.83|502
1708055100000|2024-02-16 03:45:00|764.15|754.35|763.83|754.03|764.65|754.85|762.76|752.96|441
1708055400000|2024-02-16 03:50:00|763.81|754.01|763.66|753.86|765|755.2|763.48|753.68|334
1708055700000|2024-02-16 03:55:00|763.71|753.91|766.47|756.67|766.67|756.87|763.71|753.91|312
1708056000000|2024-02-16 04:00:00|766.51|756.71|768.43|758.63|768.94|759.14|766.42|756.62|505
1708056300000|2024-02-16 04:05:00|768.26|758.46|769.67|759.87|769.8|760|767.35|757.55|259
1708056600000|2024-02-16 04:10:00|769.9|760.1|770.35|760.55|771.45|761.65|769.24|759.44|344
1708056900000|2024-02-16 04:15:00|770.26|760.46|767.07|757.27|771.34|761.54|765.68|755.88|575
1708057200000|2024-02-16 04:20:00|767.08|757.28|769.2|759.4|770.2|760.4|766.25|756.45|471
1708057500000|2024-02-16 04:25:00|769.09|759.29|766.07|756.27|769.31|759.51|765.31|755.51|427
1708057800000|2024-02-16 04:30:00|766.08|756.28|766.29|756.49|767.05|757.25|764.63|754.83|391
1708058100000|2024-02-16 04:35:00|766.3|756.5|766.75|756.95|767.45|757.65|765.6|755.8|271
1708058400000|2024-02-16 04:40:00|766.7|756.9|764.85|755.05|767.35|757.55|764.55|754.75|380
1708058700000|2024-02-16 04:45:00|764.76|754.96|767.35|757.55|768.03|758.23|764.25|754.45|421
1708059000000|2024-02-16 04:50:00|767.72|757.92|766.45|756.65|768|758.2|765.75|755.95|403
1708059300000|2024-02-16 04:55:00|766.4|756.6|762.7|752.9|766.42|756.62|762.35|752.55|324
1708059600000|2024-02-16 05:00:00|762.75|752.95|763.76|753.96|764.43|754.63|762.58|752.78|462
1708059900000|2024-02-16 05:05:00|763.81|754.01|761.18|751.38|764.05|754.25|760.97|751.17|319
1708060200000|2024-02-16 05:10:00|761.19|751.39|761.14|751.34|761.96|752.16|760.79|750.99|203
1708060500000|2024-02-16 05:15:00|761.17|751.37|762.35|752.55|763.15|753.35|760.72|750.92|302
1708060800000|2024-02-16 05:20:00|762.58|752.78|762.7|752.9|763.1|753.3|761.35|751.55|285
1708061100000|2024-02-16 05:25:00|762.61|752.81|761.86|752.06|763.12|753.32|761.05|751.25|250
1708061400000|2024-02-16 05:30:00|761.82|752.02|760.91|751.11|762|752.2|760.55|750.75|245
1708061700000|2024-02-16 05:35:00|760.8|751|762.08|752.28|762.25|752.45|760.45|750.65|189
1708062000000|2024-02-16 05:40:00|761.95|752.15|762.45|752.65|763.6|753.8|761.93|752.13|203
1708062300000|2024-02-16 05:45:00|762.65|752.85|762.54|752.74|762.65|752.85|760.97|751.17|319
1708062600000|2024-02-16 05:50:00|762.52|752.72|763.06|753.26|763.2|753.4|762.04|752.24|225
1708062900000|2024-02-16 05:55:00|763.14|753.34|762.56|752.76|763.15|753.35|762.32|752.52|133
1708063200000|2024-02-16 06:00:00|762.54|752.74|761.75|751.95|763.2|753.4|761.4|751.6|240
1708063500000|2024-02-16 06:05:00|761.6|751.8|762.22|752.42|762.91|753.11|761.5|751.7|367
1708063800000|2024-02-16 06:10:00|762.52|752.72|762.5|752.7|763.1|753.3|762.22|752.42|233
1708064100000|2024-02-16 06:15:00|762.55|752.75|762.31|752.51|763.1|753.3|761.95|752.15|213
1708064400000|2024-02-16 06:20:00|762.24|752.44|766.88|757.08|767.15|757.35|762.02|752.22|288
1708064700000|2024-02-16 06:25:00|766.91|757.11|769.35|759.55|769.5|759.7|766.7|756.9|461
1708065000000|2024-02-16 06:30:00|769.52|759.72|769.35|759.55|769.68|759.88|767.65|757.85|319
1708065300000|2024-02-16 06:35:00|769.32|759.52|767|757.2|770.82|761.02|766.93|757.13|358
1708065600000|2024-02-16 06:40:00|766.93|757.13|763.61|753.81|767.35|757.55|763.09|753.29|479
1708065900000|2024-02-16 06:45:00|763.6|753.8|762.21|752.41|764.05|754.25|761.37|751.57|430
1708066200000|2024-02-16 06:50:00|762.06|752.26|760.9|751.1|762.7|752.9|760.86|751.06|535
1708066500000|2024-02-16 06:55:00|760.92|751.12|757.58|747.78|760.98|751.18|757.26|747.46|625
1708066800000|2024-02-16 07:00:00|757.59|747.79|758.41|748.61|759.1|749.3|757.13|747.33|500
1708067100000|2024-02-16 07:05:00|758.45|748.65|757.5|747.7|758.56|748.76|755.63|745.83|669
1708067400000|2024-02-16 07:10:00|757.53|747.73|758.65|748.85|759.2|749.4|757.4|747.6|489
1708067700000|2024-02-16 07:15:00|758.66|748.86|758.76|748.96|759.44|749.64|758.43|748.63|312
1708068000000|2024-02-16 07:20:00|758.79|748.99|759.6|749.8|759.6|749.8|756.7|746.9|450
1708068300000|2024-02-16 07:25:00|759.56|749.76|759.78|749.98|760.55|750.75|758.82|749.02|422
1708068600000|2024-02-16 07:30:00|759.73|749.93|756.69|746.89|759.8|750|756.53|746.73|474
1708068900000|2024-02-16 07:35:00|756.71|746.91|756.96|747.16|757.8|748|756.1|746.3|553
1708069200000|2024-02-16 07:40:00|757|747.2|761.24|751.44|761.5|751.7|757|747.2|584
1708069500000|2024-02-16 07:45:00|761.28|751.48|761.17|751.37|761.34|751.54|759.9|750.1|436
1708069800000|2024-02-16 07:50:00|761.11|751.31|757.8|748|761.2|751.4|757.52|747.72|536
1708070100000|2024-02-16 07:55:00|757.77|747.97|759.14|749.34|759.14|749.34|756.7|746.9|640
1708070400000|2024-02-16 08:00:00|759.2|749.4|761.4|751.6|761.45|751.65|757.65|747.85|478
1708070700000|2024-02-16 08:05:00|761.43|751.63|764.73|754.93|765.1|755.3|761|751.2|351
1708071000000|2024-02-16 08:10:00|765.15|755.35|765.49|755.69|765.77|755.97|763.97|754.17|330
1708071300000|2024-02-16 08:15:00|765.52|755.72|763.57|753.77|765.57|755.77|762.04|752.24|400
1708071600000|2024-02-16 08:20:00|763.45|753.65|762.96|753.16|763.95|754.15|762.18|752.38|407
1708071900000|2024-02-16 08:25:00|762.95|753.15|762.88|753.08|766.2|756.4|762.88|753.08|507
1708072200000|2024-02-16 08:30:00|762.95|753.15|760.95|751.15|762.95|753.15|760.71|750.91|281
1708072500000|2024-02-16 08:35:00|760.75|750.95|761.12|751.32|761.46|751.66|759.94|750.14|281
1708072800000|2024-02-16 08:40:00|761.11|751.31|763.2|753.4|763.4|753.6|760.52|750.72|365
1708073100000|2024-02-16 08:45:00|763.07|753.27|760.68|750.88|763.22|753.42|760.36|750.56|381
1708073400000|2024-02-16 08:50:00|760.65|750.85|759.8|750|760.65|750.85|759.25|749.45|457
1708073700000|2024-02-16 08:55:00|759.74|749.94|759.83|750.03|760.74|750.94|759.45|749.65|377
1708074000000|2024-02-16 09:00:00|759.85|750.05|759.08|749.28|759.9|750.1|757.74|747.94|370
1708074300000|2024-02-16 09:05:00|759.11|749.31|754.35|744.55|759.12|749.32|753.91|744.11|552
1708074600000|2024-02-16 09:10:00|754.31|744.51|755.53|745.73|755.55|745.75|751.41|741.61|885
1708074900000|2024-02-16 09:15:00|755.59|745.79|754.93|745.13|756.43|746.63|754.45|744.65|703
1708075200000|2024-02-16 09:20:00|755.03|745.23|755.82|746.02|757.75|747.95|754.98|745.18|487
1708075500000|2024-02-16 09:25:00|755.85|746.05|757.03|747.23|757.13|747.33|755.25|745.45|456
1708075800000|2024-02-16 09:30:00|757.12|747.32|758.56|748.76|759.99|750.19|756.9|747.1|404
1708076100000|2024-02-16 09:35:00|758.54|748.74|758.81|749.01|759.42|749.62|757.55|747.75|477
1708076400000|2024-02-16 09:40:00|758.65|748.85|758.78|748.98|758.98|749.18|757.95|748.15|299
1708076700000|2024-02-16 09:45:00|758.77|748.97|759.16|749.36|759.38|749.58|757.83|748.03|246
1708077000000|2024-02-16 09:50:00|759.1|749.3|756.67|746.87|759.96|750.16|756.22|746.42|388
1708077300000|2024-02-16 09:55:00|756.7|746.9|753.43|743.63|756.7|746.9|753.32|743.52|294
1708077600000|2024-02-16 10:00:00|753.42|743.62|750.8|741|753.43|743.63|750.3|740.5|417
1708077900000|2024-02-16 10:05:00|750.89|741.09|753.21|743.41|753.8|744|750.68|740.88|469
1708078200000|2024-02-16 10:10:00|753.26|743.46|754.29|744.49|754.76|744.96|752.78|742.98|480
1708078500000|2024-02-16 10:15:00|754.26|744.46|755.94|746.14|756.62|746.82|753.6|743.8|504
1708078800000|2024-02-16 10:20:00|755.96|746.16|756.17|746.37|756.87|747.07|755.6|745.8|473
1708079100000|2024-02-16 10:25:00|756.19|746.39|755.28|745.48|756.44|746.64|755.21|745.41|383
1708079400000|2024-02-16 10:30:00|755.33|745.53|757.86|748.06|758.1|748.3|754.52|744.72|337
1708079700000|2024-02-16 10:35:00|757.9|748.1|757.45|747.65|758.05|748.25|756.85|747.05|291
1708080000000|2024-02-16 10:40:00|757.42|747.62|757.21|747.41|758.54|748.74|757.12|747.32|339
1708080300000|2024-02-16 10:45:00|757.19|747.39|759.7|749.9|759.7|749.9|756.33|746.53|503
1708080600000|2024-02-16 10:50:00|759.67|749.87|760.98|751.18|761.22|751.42|759.67|749.87|469
1708080900000|2024-02-16 10:55:00|760.99|751.19|761.37|751.57|761.6|751.8|760.51|750.71|302
1708081200000|2024-02-16 11:00:00|761.31|751.51|759.32|749.52|761.55|751.75|759.15|749.35|466
1708081500000|2024-02-16 11:05:00|759.35|749.55|757.65|747.85|759.5|749.7|757.58|747.78|429
1708081800000|2024-02-16 11:10:00|757.6|747.8|756.69|746.89|757.85|748.05|756.2|746.4|423
1708082100000|2024-02-16 11:15:00|756.75|746.95|753.9|744.1|756.75|746.95|753.82|744.02|310
1708082400000|2024-02-16 11:20:00|753.86|744.06|754.87|745.07|755.07|745.27|753.7|743.9|413
1708082700000|2024-02-16 11:25:00|754.88|745.08|755.11|745.31|755.55|745.75|754.14|744.34|356
1708083000000|2024-02-16 11:30:00|755.08|745.28|755.12|745.32|756.23|746.43|754.95|745.15|346
1708083300000|2024-02-16 11:35:00|754.95|745.15|756.3|746.5|758.02|748.22|754.95|745.15|289
1708083600000|2024-02-16 11:40:00|756.42|746.62|755.73|745.93|757.77|747.97|755.68|745.88|399
1708083900000|2024-02-16 11:45:00|755.85|746.05|755.15|745.35|755.85|746.05|753.63|743.83|421
1708084200000|2024-02-16 11:50:00|755.19|745.39|756.5|746.7|756.8|747|754.81|745.01|384
1708084500000|2024-02-16 11:55:00|756.66|746.86|757.15|747.35|758|748.2|756.5|746.7|361
1708084800000|2024-02-16 12:00:00|757.08|747.28|754.35|744.55|757.5|747.7|754.35|744.55|455
1708085100000|2024-02-16 12:05:00|754.6|744.8|755.55|745.75|756.12|746.32|754.25|744.45|325
1708085400000|2024-02-16 12:10:00|755.35|745.55|757.48|747.68|757.58|747.78|755.05|745.25|273
1708085700000|2024-02-16 12:15:00|757.46|747.66|757.3|747.5|757.6|747.8|756.4|746.6|298
1708086000000|2024-02-16 12:20:00|757.28|747.48|756.95|747.15|757.45|747.65|755.75|745.95|248
1708086300000|2024-02-16 12:25:00|757.03|747.23|757.73|747.93|757.73|747.93|756.53|746.73|225
1708086600000|2024-02-16 12:30:00|757.65|747.85|758.85|749.05|759.65|749.85|757.65|747.85|201
1708086900000|2024-02-16 12:35:00|758.96|749.16|763.38|753.58|764|754.2|758.96|749.16|699
1708087200000|2024-02-16 12:40:00|763.33|753.53|763.27|753.47|764.85|755.05|763.15|753.35|507
1708087500000|2024-02-16 12:45:00|763.51|753.71|763.33|753.53|763.94|754.14|762.11|752.31|425
1708087800000|2024-02-16 12:50:00|763.36|753.56|764.8|755|765.05|755.25|761.85|752.05|527
1708088100000|2024-02-16 12:55:00|764.75|754.95|766.4|756.6|766.54|756.74|764.55|754.75|408
1708088400000|2024-02-16 13:00:00|766.48|756.68|762.2|752.4|766.48|756.68|761.8|752|541
1708088700000|2024-02-16 13:05:00|762.07|752.27|763.2|753.4|763.95|754.15|761.99|752.19|546
1708089000000|2024-02-16 13:10:00|763.13|753.33|764.2|754.4|764.5|754.7|763.05|753.25|279
1708089300000|2024-02-16 13:15:00|764.17|754.37|764.2|754.4|766.42|756.62|763.8|754|450
1708089600000|2024-02-16 13:20:00|763.99|754.19|764.15|754.35|764.5|754.7|762.85|753.05|376
1708089900000|2024-02-16 13:25:00|764.18|754.38|763.29|753.49|764.85|755.05|763.15|753.35|333
1708090200000|2024-02-16 13:30:00|763.35|753.55|760.04|750.24|763.4|753.6|759.76|749.96|703
1708090500000|2024-02-16 13:35:00|759.98|750.18|753.59|743.79|760.04|750.24|752.34|742.54|741
1708090800000|2024-02-16 13:40:00|753.58|743.78|754.83|745.03|755.5|745.7|753.43|743.63|418
1708091100000|2024-02-16 13:45:00|754.75|744.95|753.2|743.4|755.35|745.55|753.13|743.33|442
1708091400000|2024-02-16 13:50:00|753.17|743.37|754.63|744.83|754.88|745.08|752.85|743.05|373
1708091700000|2024-02-16 13:55:00|754.66|744.86|755.41|745.61|755.82|746.02|754.21|744.41|448
1708092000000|2024-02-16 14:00:00|755.4|745.6|751.49|741.69|757.15|747.35|751.24|741.44|726
1708092300000|2024-02-16 14:05:00|751.56|741.76|750.48|740.68|752.15|742.35|749.67|739.87|580
1708092600000|2024-02-16 14:10:00|750.47|740.67|749.73|739.93|751.09|741.29|749.4|739.6|601
1708092900000|2024-02-16 14:15:00|749.78|739.98|748.5|738.7|750.6|740.8|747.71|737.91|583
1708093200000|2024-02-16 14:20:00|748.54|738.74|749.89|740.09|750.14|740.34|748.24|738.44|707
1708093500000|2024-02-16 14:25:00|749.98|740.18|752.65|742.85|752.85|743.05|749.82|740.02|394
1708093800000|2024-02-16 14:30:00|752.6|742.8|752.23|742.43|753.12|743.32|750.6|740.8|636
1708094100000|2024-02-16 14:35:00|752.21|742.41|753.58|743.78|753.7|743.9|751.68|741.88|558
1708094400000|2024-02-16 14:40:00|753.57|743.77|753.52|743.72|753.95|744.15|752.13|742.33|550
1708094700000|2024-02-16 14:45:00|753.51|743.71|749.43|739.63|753.7|743.9|749.33|739.53|900
1708095000000|2024-02-16 14:50:00|749.44|739.64|742.19|732.39|749.5|739.7|740.96|731.16|880
1708095300000|2024-02-16 14:55:00|742.21|732.41|745.8|736|745.95|736.15|741.31|731.51|799
1708095600000|2024-02-16 15:00:00|745.75|735.95|744.3|734.5|746.06|736.26|742.7|732.9|943
1708095900000|2024-02-16 15:05:00|744.32|734.52|740.88|731.08|745.21|735.41|740.81|731.01|928
1708096200000|2024-02-16 15:10:00|740.78|730.98|737.77|727.97|741.76|731.96|734.95|725.15|994
1708096500000|2024-02-16 15:15:00|737.83|728.03|742.61|732.81|742.77|732.97|737.76|727.96|895
1708096800000|2024-02-16 15:20:00|742.56|732.76|743.6|733.8|743.82|734.02|741.93|732.13|645
1708097100000|2024-02-16 15:25:00|743.61|733.81|742.87|733.07|743.61|733.81|742.24|732.44|541
1708097400000|2024-02-16 15:30:00|742.83|733.03|742.8|733|743.99|734.19|742.27|732.47|593
1708097700000|2024-02-16 15:35:00|742.73|732.93|743.2|733.4|743.31|733.51|740.12|730.32|636
1708098000000|2024-02-16 15:40:00|743.17|733.37|742.86|733.06|743.69|733.89|742.3|732.5|459
1708098300000|2024-02-16 15:45:00|743.2|733.4|743.44|733.64|744.45|734.65|742.6|732.8|485
1708098600000|2024-02-16 15:50:00|743.26|733.46|743.64|733.84|743.98|734.18|742.7|732.9|522
1708098900000|2024-02-16 15:55:00|743.66|733.86|744.3|734.5|744.64|734.84|743.13|733.33|377
1708099200000|2024-02-16 16:00:00|744.36|734.56|744.88|735.08|746.17|736.37|743.35|733.55|643
1708099500000|2024-02-16 16:05:00|744.99|735.19|747.39|737.59|747.7|737.9|744.18|734.38|647
1708099800000|2024-02-16 16:10:00|747.41|737.61|748.5|738.7|748.5|738.7|747.25|737.45|444
1708100100000|2024-02-16 16:15:00|748.4|738.6|747.54|737.74|748.4|738.6|745.6|735.8|552
1708100400000|2024-02-16 16:20:00|747.55|737.75|746.9|737.1|747.71|737.91|746.72|736.92|358
1708100700000|2024-02-16 16:25:00|746.87|737.07|745.72|735.92|747.2|737.4|745.15|735.35|449
1708101000000|2024-02-16 16:30:00|745.71|735.91|744|734.2|746.48|736.68|743.91|734.11|489
1708101300000|2024-02-16 16:35:00|743.99|734.19|742.78|732.98|744.83|735.03|741.82|732.02|562
1708101600000|2024-02-16 16:40:00|742.84|733.04|742.94|733.14|744.44|734.64|742.75|732.95|394
1708101900000|2024-02-16 16:45:00|742.9|733.1|740.84|731.04|743.1|733.3|740.2|730.4|632
1708102200000|2024-02-16 16:50:00|740.92|731.12|740.62|730.82|741.63|731.83|738.95|729.15|704
1708102500000|2024-02-16 16:55:00|740.66|730.86|741.04|731.24|741.83|732.03|739.95|730.15|619
1708102800000|2024-02-16 17:00:00|741.01|731.21|741.45|731.65|742.27|732.47|739.81|730.01|751
1708103100000|2024-02-16 17:05:00|741.5|731.7|739.37|729.57|741.7|731.9|738.88|729.08|712
1708103400000|2024-02-16 17:10:00|739.34|729.54|740.28|730.48|741.17|731.37|738.8|729|755
1708103700000|2024-02-16 17:15:00|740.24|730.44|742.43|732.63|743.76|733.96|740.16|730.36|542
1708104000000|2024-02-16 17:20:00|742.41|732.61|742.91|733.11|743.36|733.56|742|732.2|480
1708104300000|2024-02-16 17:25:00|742.87|733.07|742.36|732.56|743.19|733.39|742.1|732.3|485
1708104600000|2024-02-16 17:30:00|742.34|732.54|740.16|730.36|743.34|733.54|739.4|729.6|566
1708104900000|2024-02-16 17:35:00|740.15|730.35|738.99|729.19|740.66|730.86|738.47|728.67|611
1708105200000|2024-02-16 17:40:00|738.97|729.17|740.27|730.47|740.88|731.08|738.85|729.05|470
1708105500000|2024-02-16 17:45:00|740.24|730.44|742.48|732.68|742.63|732.83|740.09|730.29|455
1708105800000|2024-02-16 17:50:00|742.39|732.59|741.3|731.5|743.08|733.28|741.15|731.35|359
1708106100000|2024-02-16 17:55:00|741.86|732.06|742.24|732.44|742.29|732.49|740.69|730.89|160
1708106400000|2024-02-16 18:00:00|742.29|732.49|741.52|731.72|743.2|733.4|740.9|731.1|315
1708106700000|2024-02-16 18:05:00|741.54|731.74|740.41|730.61|741.54|731.74|738.89|729.09|528
1708107000000|2024-02-16 18:10:00|740.38|730.58|740.6|730.8|740.9|731.1|739.53|729.73|520
1708107300000|2024-02-16 18:15:00|740.65|730.85|741.47|731.67|741.8|732|740.6|730.8|381
1708107600000|2024-02-16 18:20:00|741.45|731.65|742.86|733.06|743.55|733.75|741.35|731.55|372
1708107900000|2024-02-16 18:25:00|742.84|733.04|743.01|733.21|743.61|733.81|742.49|732.69|274
1708108200000|2024-02-16 18:30:00|743.29|733.49|743.48|733.68|744.08|734.28|742.42|732.62|410
1708108500000|2024-02-16 18:35:00|743.47|733.67|744.95|735.15|744.95|735.15|743.01|733.21|316
1708108800000|2024-02-16 18:40:00|744.89|735.09|744.9|735.1|745.2|735.4|744.3|734.5|273
1708109100000|2024-02-16 18:45:00|744.93|735.13|745.5|735.7|746.43|736.63|744.88|735.08|242
1708109400000|2024-02-16 18:50:00|745.53|735.73|746.67|736.87|747|737.2|745.32|735.52|237
1708109700000|2024-02-16 18:55:00|746.65|736.85|747.51|737.71|747.63|737.83|745.79|735.99|289
1708110000000|2024-02-16 19:00:00|747.54|737.74|745.95|736.15|747.71|737.91|745.73|735.93|340
1708110300000|2024-02-16 19:05:00|745.92|736.12|746.24|736.44|746.46|736.66|744.93|735.13|374
1708110600000|2024-02-16 19:10:00|746.3|736.5|746.85|737.05|747.08|737.28|746.25|736.45|172
1708110900000|2024-02-16 19:15:00|746.83|737.03|747.6|737.8|747.91|738.11|746.83|737.03|269
1708111200000|2024-02-16 19:20:00|747.63|737.83|746.95|737.15|747.83|738.03|746.75|736.95|302
1708111500000|2024-02-16 19:25:00|746.9|737.1|747|737.2|747.27|737.47|746.3|736.5|215
1708111800000|2024-02-16 19:30:00|746.99|737.19|747.5|737.7|747.59|737.79|746.37|736.57|255
1708112100000|2024-02-16 19:35:00|747.59|737.79|747.38|737.58|748.02|738.22|746.73|736.93|293
1708112400000|2024-02-16 19:40:00|747.37|737.57|748.15|738.35|748.2|738.4|747.37|737.57|261
1708112700000|2024-02-16 19:45:00|748.18|738.38|747|737.2|748.26|738.46|746.2|736.4|427
1708113000000|2024-02-16 19:50:00|746.9|737.1|746|736.2|747.45|737.65|745.85|736.05|417
1708113300000|2024-02-16 19:55:00|745.95|736.15|746.94|737.14|747.15|737.35|744.83|735.03|527
1708113600000|2024-02-16 20:00:00|746.97|737.17|746.55|736.75|748.3|738.5|745.75|735.95|449
1708113900000|2024-02-16 20:05:00|746.6|736.8|746.55|736.75|747|737.2|746.15|736.35|125
1708114200000|2024-02-16 20:10:00|746.45|736.65|745.5|735.7|746.55|736.75|744.3|734.5|178
1708114500000|2024-02-16 20:15:00|745.55|735.75|745.99|736.19|746|736.2|744.55|734.75|250
1708114800000|2024-02-16 20:20:00|746.05|736.25|746.85|737.05|747|737.2|745.7|735.9|210
1708115100000|2024-02-16 20:25:00|746.89|737.09|746.22|736.42|746.93|737.13|745.87|736.07|259
1708115400000|2024-02-16 20:30:00|746.21|736.41|748.16|738.36|748.3|738.5|745.57|735.77|328
1708115700000|2024-02-16 20:35:00|748.19|738.39|748.25|738.45|748.39|738.59|747.5|737.7|167
1708116000000|2024-02-16 20:40:00|748.3|738.5|748.3|738.5|748.39|738.59|747.75|737.95|97
1708116300000|2024-02-16 20:45:00|748.25|738.45|747.85|738.05|748.3|738.5|747.53|737.73|188
1708116600000|2024-02-16 20:50:00|747.45|737.65|747.08|737.28|747.9|738.1|746.49|736.69|253
1708116900000|2024-02-16 20:55:00|747.07|737.27|747.33|737.53|747.61|737.81|746.91|737.11|287
1708117200000|2024-02-16 21:00:00|747.32|737.52|746.82|737.02|747.6|737.8|746.33|736.53|282
1708117500000|2024-02-16 21:05:00|746.83|737.03|746.41|736.61|746.83|737.03|745.83|736.03|157
1708117800000|2024-02-16 21:10:00|746.38|736.58|748.28|738.48|748.64|738.84|746.27|736.47|243
1708118100000|2024-02-16 21:15:00|748.26|738.46|748.38|738.58|748.69|738.89|748.18|738.38|168
1708118400000|2024-02-16 21:20:00|748.4|738.6|748.1|738.3|748.47|738.67|747.49|737.69|150
1708118700000|2024-02-16 21:25:00|748.09|738.29|748.49|738.69|748.7|738.9|747.86|738.06|224
1708119000000|2024-02-16 21:30:00|748.5|738.7|747.92|738.12|748.55|738.75|747.02|737.22|264
1708119300000|2024-02-16 21:35:00|747.9|738.1|748.44|738.64|748.48|738.68|747.81|738.01|138
1708119600000|2024-02-16 21:40:00|748.46|738.66|748.44|738.64|748.88|739.08|748.32|738.52|151
1708119900000|2024-02-16 21:45:00|748.43|738.63|746.15|736.35|748.47|738.67|746.11|736.31|178
1708120200000|2024-02-16 21:50:00|746.21|736.41|747.17|737.37|747.17|737.37|746.15|736.35|260
1708120500000|2024-02-16 21:55:00|747.18|737.38|747.3|737.5|747.71|737.91|746.96|737.16|132
1708156800000|2024-02-17 08:00:00|753.46|743.66|754.65|744.85|754.65|744.85|753.29|743.49|201
1708157100000|2024-02-17 08:05:00|754.67|744.87|755.28|745.48|755.59|745.79|754.1|744.3|120
1708157400000|2024-02-17 08:10:00|755.07|745.27|754.73|744.93|755.68|745.88|753.89|744.09|275
1708157700000|2024-02-17 08:15:00|754.71|744.91|752.7|742.9|754.74|744.94|752.7|742.9|187
1708158000000|2024-02-17 08:20:00|752.68|742.88|752.54|742.74|752.85|743.05|751.97|742.17|269
1708158300000|2024-02-17 08:25:00|752.53|742.73|749.74|739.94|752.53|742.73|749.74|739.94|275
1708158600000|2024-02-17 08:30:00|749.76|739.96|746.41|736.61|750.7|740.9|746.39|736.59|356
1708158900000|2024-02-17 08:35:00|746.4|736.6|747.4|737.6|748.24|738.44|745.53|735.73|557
1708159200000|2024-02-17 08:40:00|747.42|737.62|747.19|737.39|749.07|739.27|746.98|737.18|406
1708159500000|2024-02-17 08:45:00|747.14|737.34|747.33|737.53|748.8|739|746.5|736.7|482
1708159800000|2024-02-17 08:50:00|747.32|737.52|750.05|740.25|750.37|740.57|747.31|737.51|333
1708160100000|2024-02-17 08:55:00|750.08|740.28|750.72|740.92|750.76|740.96|749.39|739.59|206
1708160400000|2024-02-17 09:00:00|750.68|740.88|750.48|740.68|751.76|741.96|750.02|740.22|321
1708160700000|2024-02-17 09:05:00|750.51|740.71|747.4|737.6|750.65|740.85|747.11|737.31|442
1708161000000|2024-02-17 09:10:00|747.44|737.64|751.02|741.22|751.06|741.26|747.44|737.64|387
1708161300000|2024-02-17 09:15:00|751.01|741.21|753.22|743.42|753.22|743.42|750.83|741.03|275
1708161600000|2024-02-17 09:20:00|753.2|743.4|752.25|742.45|753.75|743.95|752.25|742.45|303
1708161900000|2024-02-17 09:25:00|752.22|742.42|751.45|741.65|752.54|742.74|749.81|740.01|399
1708162200000|2024-02-17 09:30:00|751.4|741.6|752.12|742.32|752.24|742.44|751.22|741.42|321
1708162500000|2024-02-17 09:35:00|752.13|742.33|750.65|740.85|752.18|742.38|750.65|740.85|287
1708162800000|2024-02-17 09:40:00|750.68|740.88|749.36|739.56|750.81|741.01|749.26|739.46|246
1708163100000|2024-02-17 09:45:00|749.33|739.53|747.68|737.88|749.33|739.53|747.21|737.41|355
1708163400000|2024-02-17 09:50:00|747.67|737.87|745.96|736.16|747.67|737.87|745.92|736.12|301
1708163700000|2024-02-17 09:55:00|745.95|736.15|744.6|734.8|746.56|736.76|744.57|734.77|239
1708164000000|2024-02-17 10:00:00|744.61|734.81|746.05|736.25|746.41|736.61|743.33|733.53|463
1708164300000|2024-02-17 10:05:00|746.06|736.26|746.22|736.42|746.62|736.82|745.53|735.73|337
1708164600000|2024-02-17 10:10:00|746.21|736.41|744.6|734.8|746.21|736.41|742.29|732.49|618
1708164900000|2024-02-17 10:15:00|744.63|734.83|745.5|735.7|745.79|735.99|743.58|733.78|652
1708165200000|2024-02-17 10:20:00|745.48|735.68|746.8|737|746.93|737.13|745|735.2|465
1708165500000|2024-02-17 10:25:00|746.82|737.02|747.92|738.12|748.63|738.83|746.51|736.71|470
1708165800000|2024-02-17 10:30:00|747.86|738.06|748.5|738.7|748.51|738.71|747.34|737.54|386
1708166100000|2024-02-17 10:35:00|748.48|738.68|750.38|740.58|750.43|740.63|748.48|738.68|288
1708166400000|2024-02-17 10:40:00|750.33|740.53|748.43|738.63|750.35|740.55|748.4|738.6|349
1708166700000|2024-02-17 10:45:00|748.44|738.64|749.52|739.72|749.67|739.87|748.07|738.27|441
1708167000000|2024-02-17 10:50:00|749.51|739.71|749.08|739.28|749.52|739.72|748.23|738.43|279
1708167300000|2024-02-17 10:55:00|749.07|739.27|752.23|742.43|752.23|742.43|748.82|739.02|205
1708167600000|2024-02-17 11:00:00|752.24|742.44|754|744.2|754|744.2|751.23|741.43|236
1708167900000|2024-02-17 11:05:00|753.97|744.17|755.28|745.48|756.02|746.22|753.89|744.09|434
1708168200000|2024-02-17 11:10:00|755.29|745.49|757.81|748.01|757.85|748.05|754.3|744.5|385
1708168500000|2024-02-17 11:15:00|757.85|748.05|756.17|746.37|758.76|748.96|756.08|746.28|313
1708168800000|2024-02-17 11:20:00|756.19|746.39|757.74|747.94|758.82|749.02|756.16|746.36|250
1708169100000|2024-02-17 11:25:00|757.78|747.98|758.46|748.66|758.7|748.9|757.78|747.98|194
1708169400000|2024-02-17 11:30:00|758.42|748.62|759.96|750.16|760.11|750.31|758.14|748.34|237
1708169700000|2024-02-17 11:35:00|759.97|750.17|761.88|752.08|762.87|753.07|759.97|750.17|505
1708170000000|2024-02-17 11:40:00|761.86|752.06|760.94|751.14|763.01|753.21|760.92|751.12|327
1708170300000|2024-02-17 11:45:00|760.97|751.17|762.59|752.79|763.4|753.6|760.97|751.17|374
1708170600000|2024-02-17 11:50:00|762.6|752.8|763.46|753.66|763.75|753.95|762.34|752.54|311
1708170900000|2024-02-17 11:55:00|763.48|753.68|764.12|754.32|764.2|754.4|762.56|752.76|287
1708171200000|2024-02-17 12:00:00|764.11|754.31|761.54|751.74|764.19|754.39|761|751.2|417
1708171500000|2024-02-17 12:05:00|761.56|751.76|764.33|754.53|764.71|754.91|761|751.2|424
1708171800000|2024-02-17 12:10:00|764.34|754.54|765.12|755.32|767.16|757.36|764.01|754.21|476
1708172100000|2024-02-17 12:15:00|765.08|755.28|766.75|756.95|767.55|757.75|765.08|755.28|410
1708172400000|2024-02-17 12:20:00|766.72|756.92|765.91|756.11|766.77|756.97|764.61|754.81|338
1708172700000|2024-02-17 12:25:00|765.95|756.15|764.13|754.33|766.6|756.8|763.58|753.78|372
1708173000000|2024-02-17 12:30:00|764.11|754.31|764.27|754.47|765.12|755.32|763.89|754.09|360
1708173300000|2024-02-17 12:35:00|764.25|754.45|763.04|753.24|764.25|754.45|762.37|752.57|334
1708173600000|2024-02-17 12:40:00|763.05|753.25|764.19|754.39|764.72|754.92|763.04|753.24|234
1708173900000|2024-02-17 12:45:00|764.2|754.4|770.65|760.85|770.67|760.87|764.2|754.4|477
1708174200000|2024-02-17 12:50:00|770.59|760.79|771.34|761.54|771.66|761.86|769.95|760.15|401
1708174500000|2024-02-17 12:55:00|771.33|761.53|773.95|764.15|774.77|764.97|771.16|761.36|409
1708174800000|2024-02-17 13:00:00|773.94|764.14|773.72|763.92|774.95|765.15|773.24|763.44|430
1708175100000|2024-02-17 13:05:00|773.71|763.91|769.97|760.17|773.76|763.96|769.83|760.03|566
1708175400000|2024-02-17 13:10:00|770|760.2|770.69|760.89|773.16|763.36|768.68|758.88|470
1708175700000|2024-02-17 13:15:00|770.51|760.71|768.15|758.35|771|761.2|767.98|758.18|602
1708176000000|2024-02-17 13:20:00|768.19|758.39|765.27|755.47|768.19|758.39|765.2|755.4|784
1708176300000|2024-02-17 13:25:00|765.26|755.46|759.13|749.33|765.57|755.77|758.39|748.59|820
1708176600000|2024-02-17 13:30:00|759.08|749.28|756.21|746.41|762.03|752.23|755.41|745.61|923
1708176900000|2024-02-17 13:35:00|756.16|746.36|757.35|747.55|758.31|748.51|754.32|744.52|881
1708177200000|2024-02-17 13:40:00|757.36|747.56|757.8|748|757.8|748|755.27|745.47|686
1708177500000|2024-02-17 13:45:00|757.81|748.01|760.19|750.39|760.39|750.59|755.7|745.9|646
1708177800000|2024-02-17 13:50:00|760.09|750.29|756.28|746.48|760.11|750.31|756.23|746.43|637
1708178100000|2024-02-17 13:55:00|756.27|746.47|758.12|748.32|758.44|748.64|755.17|745.37|663
1708178400000|2024-02-17 14:00:00|758.11|748.31|760.02|750.22|760.49|750.69|757.61|747.81|584
1708178700000|2024-02-17 14:05:00|760.03|750.23|761.24|751.44|762.65|752.85|757.88|748.08|633
1708179000000|2024-02-17 14:10:00|761.27|751.47|762.48|752.68|763.05|753.25|761.27|751.47|509
1708179300000|2024-02-17 14:15:00|762.41|752.61|764.52|754.72|764.52|754.72|759.73|749.93|581
1708179600000|2024-02-17 14:20:00|764.58|754.78|770.09|760.29|771.11|761.31|764.17|754.37|655
1708179900000|2024-02-17 14:25:00|770.1|760.3|763.74|753.94|770.9|761.1|763.3|753.5|712
1708180200000|2024-02-17 14:30:00|763.63|753.83|758.3|748.5|764.46|754.66|753.37|743.57|976
1708180500000|2024-02-17 14:35:00|758.26|748.46|761.06|751.26|761.51|751.71|752.11|742.31|1045
1708180800000|2024-02-17 14:40:00|761.07|751.27|766.1|756.3|768.12|758.32|760.15|750.35|927
1708181100000|2024-02-17 14:45:00|766.07|756.27|761.86|752.06|768.21|758.41|760.46|750.66|999
1708181400000|2024-02-17 14:50:00|761.93|752.13|770.18|760.38|771.15|761.35|761.89|752.09|941
1708181700000|2024-02-17 14:55:00|770.11|760.31|773.79|763.99|773.98|764.18|770.06|760.26|795
1708182000000|2024-02-17 15:00:00|773.76|763.96|767.32|757.52|774.72|764.92|767.3|757.5|865
1708182300000|2024-02-17 15:05:00|767.31|757.51|763.9|754.1|768.61|758.81|763.23|753.43|809
1708182600000|2024-02-17 15:10:00|763.78|753.98|764.04|754.24|765.01|755.21|763.04|753.24|800
1708182900000|2024-02-17 15:15:00|763.89|754.09|761.29|751.49|765.44|755.64|761.29|751.49|729
1708183200000|2024-02-17 15:20:00|761.27|751.47|761.57|751.77|763.66|753.86|759.06|749.26|808
1708183500000|2024-02-17 15:25:00|761.64|751.84|763.05|753.25|763.65|753.85|760.14|750.34|711
1708183800000|2024-02-17 15:30:00|763.09|753.29|766|756.2|769.45|759.65|762.69|752.89|835
1708184100000|2024-02-17 15:35:00|765.96|756.16|768.51|758.71|768.51|758.71|764.95|755.15|688
1708184400000|2024-02-17 15:40:00|768.54|758.74|768.79|758.99|769.86|760.06|767.9|758.1|732
1708184700000|2024-02-17 15:45:00|768.75|758.95|764.55|754.75|769|759.2|764.06|754.26|694
1708185000000|2024-02-17 15:50:00|764.47|754.67|763.27|753.47|764.71|754.91|763.27|753.47|584
1708185300000|2024-02-17 15:55:00|763.28|753.48|764.54|754.74|764.84|755.04|763.24|753.44|451
1708185600000|2024-02-17 16:00:00|764.62|754.82|759.06|749.26|764.63|754.83|759.03|749.23|610
1708185900000|2024-02-17 16:05:00|759.07|749.27|758.42|748.62|759.89|750.09|758.07|748.27|567
1708186200000|2024-02-17 16:10:00|758.4|748.6|755.06|745.26|758.4|748.6|755.06|745.26|400
1708186500000|2024-02-17 16:15:00|755.08|745.28|756.73|746.93|758.41|748.61|754.89|745.09|664
1708186800000|2024-02-17 16:20:00|756.74|746.94|756.47|746.67|757.41|747.61|755.74|745.94|572
1708187100000|2024-02-17 16:25:00|756.49|746.69|760.2|750.4|760.29|750.49|756.43|746.63|469
1708187400000|2024-02-17 16:30:00|760.21|750.41|757.8|748|760.57|750.77|757.55|747.75|500
1708187700000|2024-02-17 16:35:00|757.77|747.97|760.67|750.87|761.67|751.87|757.77|747.97|525
1708188000000|2024-02-17 16:40:00|760.65|750.85|760.76|750.96|762.35|752.55|760.22|750.42|424
1708188300000|2024-02-17 16:45:00|760.78|750.98|762.71|752.91|763.2|753.4|760.35|750.55|351
1708188600000|2024-02-17 16:50:00|762.7|752.9|763.3|753.5|764.03|754.23|762.2|752.4|378
1708188900000|2024-02-17 16:55:00|763.32|753.52|765.87|756.07|766.31|756.51|762.57|752.77|439
1708189200000|2024-02-17 17:00:00|765.93|756.13|773.66|763.86|773.66|763.86|765.88|756.08|577
1708189500000|2024-02-17 17:05:00|773.68|763.88|769.24|759.44|774.16|764.36|769.21|759.41|698
1708189800000|2024-02-17 17:10:00|769.25|759.45|770.21|760.41|770.65|760.85|769.07|759.27|368
1708190100000|2024-02-17 17:15:00|770.34|760.54|774.23|764.43|774.24|764.44|770.33|760.53|437
1708190400000|2024-02-17 17:20:00|774.22|764.42|774|764.2|774.82|765.02|773.33|763.53|378
1708190700000|2024-02-17 17:25:00|773.98|764.18|772.32|762.52|774.12|764.32|771.74|761.94|393
1708191000000|2024-02-17 17:30:00|772.19|762.39|777.2|767.4|777.28|767.48|772.15|762.35|526
1708191300000|2024-02-17 17:35:00|777.33|767.53|778.7|768.9|778.74|768.94|776.85|767.05|569
1708191600000|2024-02-17 17:40:00|778.73|768.93|774.43|764.63|779.57|769.77|774.28|764.48|577
1708191900000|2024-02-17 17:45:00|774.42|764.62|771.71|761.91|774.49|764.69|771.64|761.84|620
1708192200000|2024-02-17 17:50:00|771.68|761.88|771.46|761.66|775.34|765.54|771.1|761.3|530
1708192500000|2024-02-17 17:55:00|771.45|761.65|772.45|762.65|772.9|763.1|771.18|761.38|334
1708192800000|2024-02-17 18:00:00|772.49|762.69|771.12|761.32|773.01|763.21|770.63|760.83|473
1708193100000|2024-02-17 18:05:00|771.11|761.31|769.15|759.35|771.35|761.55|768.42|758.62|439
1708193400000|2024-02-17 18:10:00|769.2|759.4|769.64|759.84|770.14|760.34|768.68|758.88|300
1708193700000|2024-02-17 18:15:00|769.65|759.85|767.97|758.17|769.83|760.03|767.92|758.12|316
1708194000000|2024-02-17 18:20:00|767.96|758.16|767.56|757.76|769.14|759.34|767.24|757.44|337
1708194300000|2024-02-17 18:25:00|767.55|757.75|769.92|760.12|769.96|760.16|766.48|756.68|355
1708194600000|2024-02-17 18:30:00|769.9|760.1|766.89|757.09|769.98|760.18|766.44|756.64|424
1708194900000|2024-02-17 18:35:00|766.88|757.08|768.29|758.49|768.87|759.07|766.47|756.67|345
1708195200000|2024-02-17 18:40:00|768.28|758.48|768.88|759.08|769.91|760.11|768.18|758.38|253
1708195500000|2024-02-17 18:45:00|768.87|759.07|768.79|758.99|769.52|759.72|768.41|758.61|275
1708195800000|2024-02-17 18:50:00|768.78|758.98|768.59|758.79|768.84|759.04|767.26|757.46|290
1708196100000|2024-02-17 18:55:00|768.56|758.76|768.75|758.95|769.06|759.26|768.11|758.31|208
1708196400000|2024-02-17 19:00:00|768.74|758.94|767.39|757.59|769.07|759.27|766.77|756.97|273
1708196700000|2024-02-17 19:05:00|767.44|757.64|767.8|758|768.17|758.37|767.1|757.3|234
1708197000000|2024-02-17 19:10:00|767.83|758.03|767.61|757.81|768.47|758.67|767.6|757.8|163
1708197300000|2024-02-17 19:15:00|767.56|757.76|768.85|759.05|769.69|759.89|767.31|757.51|342
1708197600000|2024-02-17 19:20:00|768.8|759|767.84|758.04|769.44|759.64|767.58|757.78|284
1708197900000|2024-02-17 19:25:00|767.8|758|769.03|759.23|769.54|759.74|767.54|757.74|216
1708198200000|2024-02-17 19:30:00|769.06|759.26|766.76|756.96|769.09|759.29|766.6|756.8|265
1708198500000|2024-02-17 19:35:00|766.69|756.89|765.33|755.53|766.72|756.92|765.17|755.37|285
1708198800000|2024-02-17 19:40:00|765.34|755.54|766.75|756.95|766.93|757.13|765.25|755.45|298
1708199100000|2024-02-17 19:45:00|766.74|756.94|764.73|754.93|766.74|756.94|764.54|754.74|292
1708199400000|2024-02-17 19:50:00|764.67|754.87|765.4|755.6|766.37|756.57|764.66|754.86|238
1708199700000|2024-02-17 19:55:00|765.39|755.59|766.2|756.4|766.27|756.47|764.57|754.77|244
1708200000000|2024-02-17 20:00:00|766.22|756.42|764.56|754.76|766.65|756.85|764.35|754.55|291
1708200300000|2024-02-17 20:05:00|764.49|754.69|764.26|754.46|765.09|755.29|764.11|754.31|192
1708200600000|2024-02-17 20:10:00|764.19|754.39|763.6|753.8|764.5|754.7|763.1|753.3|282
1708200900000|2024-02-17 20:15:00|763.63|753.83|764|754.2|764.61|754.81|763.23|753.43|240
1708201200000|2024-02-17 20:20:00|764.02|754.22|764.52|754.72|765.28|755.48|763.81|754.01|283
1708201500000|2024-02-17 20:25:00|764.55|754.75|767.55|757.75|767.83|758.03|764.41|754.61|264
1708201800000|2024-02-17 20:30:00|767.53|757.73|766.76|756.96|767.57|757.77|766.72|756.92|251
1708202100000|2024-02-17 20:35:00|766.73|756.93|769.47|759.67|769.47|759.67|766.73|756.93|238
1708202400000|2024-02-17 20:40:00|769.56|759.76|771.04|761.24|771.28|761.48|769.54|759.74|435
1708202700000|2024-02-17 20:45:00|771.02|761.22|771.17|761.37|771.41|761.61|770.17|760.37|306
1708203000000|2024-02-17 20:50:00|771.34|761.54|773.06|763.26|773.3|763.5|771.27|761.47|262
1708203300000|2024-02-17 20:55:00|773.12|763.32|772.34|762.54|773.52|763.72|771.34|761.54|352
1708203600000|2024-02-17 21:00:00|772.32|762.52|770.86|761.06|772.36|762.56|770.24|760.44|420
1708203900000|2024-02-17 21:05:00|770.87|761.07|768.77|758.97|770.95|761.15|765.12|757.34|336
1708204200000|2024-02-17 21:10:00|768.8|759|769.14|759.34|769.68|759.88|768.71|758.91|210
1708204500000|2024-02-17 21:15:00|769.12|759.32|770.28|760.48|770.99|761.19|768.82|759.02|222
1708204800000|2024-02-17 21:20:00|770.26|760.46|775.45|765.65|775.55|765.75|770.26|760.46|493
1708205100000|2024-02-17 21:25:00|775.43|765.63|775.53|765.73|775.97|766.17|774.48|764.68|553
1708205400000|2024-02-17 21:30:00|775.49|765.69|778.52|768.72|778.52|768.72|775.49|765.69|548
1708205700000|2024-02-17 21:35:00|778.47|768.67|779.26|769.46|779.28|769.48|776.61|766.81|527
1708206000000|2024-02-17 21:40:00|779.25|769.45|779.7|769.9|779.96|770.16|778.49|768.69|449
1708206300000|2024-02-17 21:45:00|779.71|769.91|779.61|769.81|779.71|769.91|778.78|768.98|402
1708206600000|2024-02-17 21:50:00|779.62|769.82|779.7|769.9|779.74|769.94|776.79|766.99|399
1708206900000|2024-02-17 21:55:00|779.75|769.95|780.06|770.26|780.08|770.28|778.65|768.85|299
1708207200000|2024-02-17 22:00:00|780.01|770.21|778.99|769.19|780.95|771.15|778.47|768.67|427
1708207500000|2024-02-17 22:05:00|778.97|769.17|781.31|771.51|782.21|772.41|778.93|769.13|476
1708207800000|2024-02-17 22:10:00|781.37|771.57|782.27|772.47|782.83|773.03|781.32|771.52|280
1708208100000|2024-02-17 22:15:00|782.24|772.44|782.78|772.98|782.78|772.98|781.68|771.88|230
1708208400000|2024-02-17 22:20:00|782.81|773.01|783.79|773.99|784.09|774.29|782.81|773.01|344
1708208700000|2024-02-17 22:25:00|783.78|773.98|784.39|774.59|784.6|774.8|782.94|773.14|255
1708209000000|2024-02-17 22:30:00|784.37|774.57|781.87|772.07|784.58|774.78|781.87|772.07|222
1708209300000|2024-02-17 22:35:00|781.82|772.02|779.7|769.9|781.82|772.02|779.54|769.74|237
1708209600000|2024-02-17 22:40:00|779.71|769.91|779.63|769.83|780.64|770.84|779.63|769.83|183
1708209900000|2024-02-17 22:45:00|779.59|769.79|778.8|769|779.64|769.84|778.8|769|160
1708210200000|2024-02-17 22:50:00|778.85|769.05|779.21|769.41|779.53|769.73|778.82|769.02|179
1708210500000|2024-02-17 22:55:00|779.24|769.44|779.26|769.46|779.69|769.89|778.77|768.97|143
1708210800000|2024-02-17 23:00:00|779.2|769.4|779.32|769.52|779.34|769.54|778.81|769.01|252
1708211100000|2024-02-17 23:05:00|779.33|769.53|779.22|769.42|779.57|769.77|778.86|769.06|222
1708211400000|2024-02-17 23:10:00|779.21|769.41|779.31|769.51|779.42|769.62|778.84|769.04|122
1708211700000|2024-02-17 23:15:00|779.33|769.53|777.41|767.61|780.29|770.49|777.41|767.61|224
1708212000000|2024-02-17 23:20:00|777.39|767.59|774.35|764.55|777.39|767.59|773.81|764.01|249
1708212300000|2024-02-17 23:25:00|774.36|764.56|774.32|764.52|774.93|765.13|773.96|764.16|160
1708212600000|2024-02-17 23:30:00|774.29|764.49|776.01|766.21|776.01|766.21|774.04|764.24|218
1708212900000|2024-02-17 23:35:00|776.02|766.22|779.04|769.24|779.04|769.24|776.02|766.22|226
1708213200000|2024-02-17 23:40:00|779.05|769.25|781.16|771.36|781.24|771.44|779.05|769.25|286
1708213500000|2024-02-17 23:45:00|781.2|771.4|779.84|770.04|781.4|771.6|779.83|770.03|247
1708213800000|2024-02-17 23:50:00|779.86|770.06|781.37|771.57|781.37|771.57|779.76|769.96|261
1708214100000|2024-02-17 23:55:00|781.36|771.56|781.76|771.96|781.77|771.97|781.25|771.45|88
1708214400000|2024-02-18 00:00:00|781.8|772|784.39|774.59|785.05|775.25|781.8|772|361
1708214700000|2024-02-18 00:05:00|784.4|774.6|786.04|776.24|786.04|776.24|784.15|774.35|230
1708215000000|2024-02-18 00:10:00|786.17|776.37|787.69|777.89|787.84|778.04|784.16|774.36|428
1708215300000|2024-02-18 00:15:00|787.65|777.85|791.28|781.48|791.28|781.48|787.6|777.8|423
1708215600000|2024-02-18 00:20:00|791.32|781.52|794.38|784.58|799.5|789.7|791.29|781.49|696
1708215900000|2024-02-18 00:25:00|794.31|784.51|798.04|788.24|798.5|788.7|794.14|784.34|602
1708216200000|2024-02-18 00:30:00|797.98|788.18|798.84|789.04|801.24|791.44|797.66|787.86|569
1708216500000|2024-02-18 00:35:00|798.73|788.93|792.77|782.97|798.73|788.93|792.35|782.55|665
1708216800000|2024-02-18 00:40:00|792.8|783|791.88|782.08|795.33|785.53|791.58|781.78|533
1708217100000|2024-02-18 00:45:00|791.93|782.13|791.88|782.08|793.92|784.12|791.25|781.45|555
1708217400000|2024-02-18 00:50:00|791.85|782.05|796.27|786.47|796.29|786.49|791.39|781.59|358
1708217700000|2024-02-18 00:55:00|796.25|786.45|798.82|789.02|799.68|789.88|796.25|786.45|383
1708218000000|2024-02-18 01:00:00|798.75|788.95|797.8|788|799.26|789.46|797.42|787.62|654
1708218300000|2024-02-18 01:05:00|797.79|787.99|800.03|790.23|800.81|791.01|796.88|787.08|548
1708218600000|2024-02-18 01:10:00|800.01|790.21|796.91|787.11|800.11|790.31|796.6|786.8|464
1708218900000|2024-02-18 01:15:00|796.92|787.12|798.51|788.71|800.13|790.33|796.55|786.75|547
1708219200000|2024-02-18 01:20:00|798.59|788.79|800.38|790.58|802.58|792.78|798.48|788.68|642
1708219500000|2024-02-18 01:25:00|800.4|790.6|797.03|787.23|800.4|790.6|795.36|785.56|596
1708219800000|2024-02-18 01:30:00|796.99|787.19|794.24|784.44|798.75|788.95|793.91|784.11|555
1708220100000|2024-02-18 01:35:00|794.37|784.57|792.3|782.5|794.63|784.83|791.96|782.16|560
1708220400000|2024-02-18 01:40:00|792.26|782.46|789.31|779.51|792.37|782.57|788.88|779.08|477
1708220700000|2024-02-18 01:45:00|789.33|779.53|786.79|776.99|789.67|779.87|786.71|776.91|524
1708221000000|2024-02-18 01:50:00|786.78|776.98|785.41|775.61|787.89|778.09|785.41|775.61|432
1708221300000|2024-02-18 01:55:00|785.42|775.62|784.71|774.91|785.48|775.68|782.48|772.68|620
1708221600000|2024-02-18 02:00:00|784.7|774.9|785.34|775.54|787.69|777.89|784.69|774.89|550
1708221900000|2024-02-18 02:05:00|785.35|775.55|786.17|776.37|786.3|776.5|782.14|772.34|655
1708222200000|2024-02-18 02:10:00|786.16|776.36|787.05|777.25|788.6|778.8|786.16|776.36|452
1708222500000|2024-02-18 02:15:00|787.02|777.22|787.44|777.64|788.89|779.09|786.95|777.15|447
1708222800000|2024-02-18 02:20:00|787.43|777.63|780.74|770.94|787.89|778.09|780.74|770.94|490
1708223100000|2024-02-18 02:25:00|780.72|770.92|778.98|769.18|780.98|771.18|778.98|769.18|361
1708223400000|2024-02-18 02:30:00|778.95|769.15|777.28|767.48|779.41|769.61|777.14|767.34|454
1708223700000|2024-02-18 02:35:00|777.3|767.5|778.96|769.16|779.41|769.61|776.7|766.9|569
1708224000000|2024-02-18 02:40:00|779.19|769.39|777.84|768.04|779.39|769.59|777.24|767.44|466
1708224300000|2024-02-18 02:45:00|777.87|768.07|776.77|766.97|778.06|768.26|774.91|765.11|621
1708224600000|2024-02-18 02:50:00|776.79|766.99|776.09|766.29|777|767.2|774.99|765.19|533
1708224900000|2024-02-18 02:55:00|776.08|766.28|775.28|765.48|776.67|766.87|774.94|765.14|391
1708225200000|2024-02-18 03:00:00|775.24|765.44|778.15|768.35|778.29|768.49|775.07|765.27|360
1708225500000|2024-02-18 03:05:00|778.18|768.38|775.98|766.18|779.48|769.68|775.87|766.07|307
1708225800000|2024-02-18 03:10:00|775.81|766.01|776.78|766.98|777.39|767.59|775.53|765.73|194
1708226100000|2024-02-18 03:15:00|776.68|766.88|774.8|765|776.99|767.19|774.43|764.63|210
1708226400000|2024-02-18 03:20:00|774.79|764.99|776.77|766.97|777.49|767.69|774.77|764.97|283
1708226700000|2024-02-18 03:25:00|776.61|766.81|775.99|766.19|777.59|767.79|775.99|766.19|277
1708227000000|2024-02-18 03:30:00|776.01|766.21|775.29|765.49|776.12|766.32|774.5|764.7|249
1708227300000|2024-02-18 03:35:00|775.33|765.53|775.95|766.15|775.95|766.15|774.95|765.15|220
1708227600000|2024-02-18 03:40:00|775.92|766.12|776.27|766.47|776.27|766.47|775.11|765.31|174
1708227900000|2024-02-18 03:45:00|776.23|766.43|775.11|765.31|776.84|767.04|774.97|765.17|145
1708228200000|2024-02-18 03:50:00|775.16|765.36|774.32|764.52|775.62|765.82|774.3|764.5|174
1708228500000|2024-02-18 03:55:00|774.3|764.5|775.34|765.54|775.38|765.58|774.3|764.5|136
1708228800000|2024-02-18 04:00:00|775.36|765.56|776|766.2|777.39|767.59|774.63|764.83|249
1708229100000|2024-02-18 04:05:00|775.99|766.19|776.51|766.71|776.88|767.08|775.66|765.86|262
1708229400000|2024-02-18 04:10:00|776.52|766.72|778.37|768.57|778.37|768.57|776.12|766.32|129
1708229700000|2024-02-18 04:15:00|778.33|768.53|779.24|769.44|779.96|770.16|778.27|768.47|181
1708230000000|2024-02-18 04:20:00|779.22|769.42|780.31|770.51|780.55|770.75|779.13|769.33|269
1708230300000|2024-02-18 04:25:00|780.36|770.56|779.82|770.02|780.44|770.64|779.34|769.54|237
1708230600000|2024-02-18 04:30:00|779.83|770.03|776.09|766.29|780.65|770.85|775.92|766.12|325
1708230900000|2024-02-18 04:35:00|776.1|766.3|776.13|766.33|776.93|767.13|775.96|766.16|216
1708231200000|2024-02-18 04:40:00|776.09|766.29|774.28|764.48|776.11|766.31|774.16|764.36|247
1708231500000|2024-02-18 04:45:00|774.24|764.44|775.9|766.1|776.75|766.95|774.22|764.42|263
1708231800000|2024-02-18 04:50:00|775.86|766.06|775.7|765.9|776.97|767.17|775.19|765.39|259
1708232100000|2024-02-18 04:55:00|775.68|765.88|777.04|767.24|777.25|767.45|775.22|765.42|244
1708232400000|2024-02-18 05:00:00|777.02|767.22|779.19|769.39|779.21|769.41|777.02|767.22|238
1708232700000|2024-02-18 05:05:00|779.21|769.41|778.3|768.5|780.04|770.24|778.13|768.33|171
1708233000000|2024-02-18 05:10:00|778.27|768.47|778.9|769.1|779.71|769.91|777.87|768.07|273
1708233300000|2024-02-18 05:15:00|778.88|769.08|779.59|769.79|779.7|769.9|778.18|768.38|261
1708233600000|2024-02-18 05:20:00|779.62|769.82|779.63|769.83|780.22|770.42|779.3|769.5|231
1708233900000|2024-02-18 05:25:00|779.76|769.96|778.51|768.71|780.34|770.54|778.44|768.64|251
1708234200000|2024-02-18 05:30:00|778.55|768.75|781.06|771.26|781.13|771.33|778.55|768.75|292
1708234500000|2024-02-18 05:35:00|781.1|771.3|781.83|772.03|782.73|772.93|780.9|771.1|372
1708234800000|2024-02-18 05:40:00|781.84|772.04|783.46|773.66|783.46|773.66|781.21|771.41|300
1708235100000|2024-02-18 05:45:00|783.67|773.87|781.69|771.89|784.73|774.93|781.32|771.52|433
1708235400000|2024-02-18 05:50:00|781.66|771.86|782.48|772.68|782.51|772.71|780.59|770.79|272
1708235700000|2024-02-18 05:55:00|782.46|772.66|782.34|772.54|782.72|772.92|781.25|771.45|199
1708236000000|2024-02-18 06:00:00|782.33|772.53|783.29|773.49|783.52|773.72|781.76|771.96|309
1708236300000|2024-02-18 06:05:00|783.3|773.5|784.28|774.48|784.51|774.71|783.02|773.22|203
1708236600000|2024-02-18 06:10:00|784.25|774.45|783.76|773.96|784.63|774.83|782.37|772.57|299
1708236900000|2024-02-18 06:15:00|783.77|773.97|784.16|774.36|785.38|775.58|783.13|773.33|283
1708237200000|2024-02-18 06:20:00|784.15|774.35|780.09|770.29|784.18|774.38|780.09|770.29|343
1708237500000|2024-02-18 06:25:00|780.06|770.26|779.54|769.74|780.34|770.54|779.44|769.64|304
1708237800000|2024-02-18 06:30:00|779.6|769.8|778.57|768.77|780.66|770.86|778.09|768.29|442
1708238100000|2024-02-18 06:35:00|778.63|768.83|776.73|766.93|779.68|769.88|776.59|766.79|421
1708238400000|2024-02-18 06:40:00|776.69|766.89|774.35|764.55|776.76|766.96|774.35|764.55|332
1708238700000|2024-02-18 06:45:00|774.36|764.56|770.46|760.66|774.9|765.1|770.08|760.28|416
1708239000000|2024-02-18 06:50:00|770.47|760.67|773.18|763.38|773.18|763.38|770.47|760.67|478
1708239300000|2024-02-18 06:55:00|773.14|763.34|771.91|762.11|773.45|763.65|771.89|762.09|350
1708239600000|2024-02-18 07:00:00|771.87|762.07|768.21|758.41|773.43|763.63|768.15|758.35|452
1708239900000|2024-02-18 07:05:00|768.19|758.39|772.84|763.04|772.94|763.14|768.08|758.28|427
1708240200000|2024-02-18 07:10:00|772.83|763.03|773.09|763.29|773.42|763.62|772.27|762.47|320
1708240500000|2024-02-18 07:15:00|773.17|763.37|775.5|765.7|777.15|767.35|773.14|763.34|513
1708240800000|2024-02-18 07:20:00|775.53|765.73|780.07|770.27|780.07|770.27|775.15|765.35|519
1708241100000|2024-02-18 07:25:00|780.05|770.25|777.92|768.12|780.09|770.29|776.95|767.15|518
1708241400000|2024-02-18 07:30:00|777.9|768.1|778.48|768.68|779.06|769.26|776.75|766.95|430
1708241700000|2024-02-18 07:35:00|778.47|768.67|780.17|770.37|780.27|770.47|778.47|768.67|352
1708242000000|2024-02-18 07:40:00|780.19|770.39|777.59|767.79|780.47|770.67|777.58|767.78|281
1708242300000|2024-02-18 07:45:00|777.56|767.76|778.21|768.41|778.6|768.8|776.73|766.93|333
1708242600000|2024-02-18 07:50:00|778.18|768.38|777.47|767.67|778.18|768.38|776.3|766.5|403
1708242900000|2024-02-18 07:55:00|777.45|767.65|778.8|769|778.94|769.14|776.4|766.6|389
1708243200000|2024-02-18 08:00:00|778.77|768.97|778.09|768.29|778.82|769.02|777.8|768|444
1708243500000|2024-02-18 08:05:00|778.07|768.27|774.53|764.73|778.53|768.73|774.53|764.73|314
1708243800000|2024-02-18 08:10:00|774.55|764.75|773.43|763.63|774.78|764.98|773.43|763.63|304
1708244100000|2024-02-18 08:15:00|773.4|763.6|774.03|764.23|774.35|764.55|772.6|762.8|403
1708244400000|2024-02-18 08:20:00|774.08|764.28|773.34|763.54|774.96|765.16|773.24|763.44|359
1708244700000|2024-02-18 08:25:00|773.4|763.6|773.19|763.39|773.77|763.97|772.79|762.99|276
1708245000000|2024-02-18 08:30:00|773.17|763.37|773.8|764|774.86|765.06|773.05|763.25|348
1708245300000|2024-02-18 08:35:00|773.79|763.99|774.03|764.23|774.03|764.23|772.53|762.73|234
1708245600000|2024-02-18 08:40:00|773.96|764.16|773.34|763.54|773.99|764.19|771.81|762.01|298
1708245900000|2024-02-18 08:45:00|773.3|763.5|773.31|763.51|773.38|763.58|772.73|762.93|207
1708246200000|2024-02-18 08:50:00|773.25|763.45|775.3|765.5|775.45|765.65|772.73|762.93|252
1708246500000|2024-02-18 08:55:00|775.31|765.51|775.56|765.76|775.94|766.14|774.19|764.39|284
1708246800000|2024-02-18 09:00:00|775.6|765.8|776.2|766.4|779.15|769.35|775.29|765.49|461
1708247100000|2024-02-18 09:05:00|776.18|766.38|775.67|765.87|777.83|768.03|775.62|765.82|310
1708247400000|2024-02-18 09:10:00|775.66|765.86|775.45|765.65|776.06|766.26|774.48|764.68|240
1708247700000|2024-02-18 09:15:00|775.5|765.7|775.01|765.21|775.7|765.9|774.45|764.65|255
1708248000000|2024-02-18 09:20:00|774.98|765.18|775.27|765.47|775.98|766.18|774.92|765.12|327
1708248300000|2024-02-18 09:25:00|775.21|765.41|773.15|763.35|775.86|766.06|772.93|763.13|303
1708248600000|2024-02-18 09:30:00|773.12|763.32|772.76|762.96|773.68|763.88|772.61|762.81|278
1708248900000|2024-02-18 09:35:00|772.77|762.97|772.72|762.92|773.13|763.33|772.15|762.35|239
1708249200000|2024-02-18 09:40:00|772.66|762.86|773.91|764.11|774.26|764.46|772.28|762.48|260
1708249500000|2024-02-18 09:45:00|773.9|764.1|772.67|762.87|774.72|764.92|772.63|762.83|298
1708249800000|2024-02-18 09:50:00|772.64|762.84|774.98|765.18|774.98|765.18|772.62|762.82|341
1708250100000|2024-02-18 09:55:00|775|765.2|774.9|765.1|775.24|765.44|774.29|764.49|205
1708250400000|2024-02-18 10:00:00|774.89|765.09|772.92|763.12|774.9|765.1|772.92|763.12|286
1708250700000|2024-02-18 10:05:00|772.91|763.11|772.9|763.1|774.58|764.78|771.97|762.17|504
1708251000000|2024-02-18 10:10:00|772.87|763.07|771.85|762.05|774.58|764.78|771.83|762.03|417
1708251300000|2024-02-18 10:15:00|771.83|762.03|770.12|760.32|771.93|762.13|770.07|760.27|325
1708251600000|2024-02-18 10:20:00|770.13|760.33|769.69|759.89|770.37|760.57|769.21|759.41|337
1708251900000|2024-02-18 10:25:00|769.65|759.85|769.56|759.76|770.68|760.88|769.24|759.44|284
1708252200000|2024-02-18 10:30:00|769.55|759.75|770.71|760.91|770.71|760.91|768.8|759|302
1708252500000|2024-02-18 10:35:00|770.72|760.92|770.06|760.26|771.4|761.6|770.04|760.24|292
1708252800000|2024-02-18 10:40:00|770.08|760.28|770.68|760.88|770.79|760.99|768.7|758.9|298
1708253100000|2024-02-18 10:45:00|770.69|760.89|770.9|761.1|771.19|761.39|770.33|760.53|203
1708253400000|2024-02-18 10:50:00|770.63|760.83|770.95|761.15|771.77|761.97|770.57|760.77|263
1708253700000|2024-02-18 10:55:00|770.99|761.19|772.14|762.34|772.18|762.38|770.99|761.19|223
1708254000000|2024-02-18 11:00:00|772.12|762.32|771.94|762.14|773.02|763.22|771.14|761.34|318
1708254300000|2024-02-18 11:05:00|771.92|762.12|771.67|761.87|772.93|763.13|771.38|761.58|195
1708254600000|2024-02-18 11:10:00|771.66|761.86|771.52|761.72|771.72|761.92|769.04|759.24|342
1708254900000|2024-02-18 11:15:00|771.43|761.63|769.57|759.77|771.51|761.71|768.78|758.98|368
1708255200000|2024-02-18 11:20:00|769.59|759.79|769.78|759.98|770.58|760.78|769.41|759.61|332
1708255500000|2024-02-18 11:25:00|769.82|760.02|770.35|760.55|770.54|760.74|769.5|759.7|201
1708255800000|2024-02-18 11:30:00|770.38|760.58|770.43|760.63|771.31|761.51|770.09|760.29|188
1708256100000|2024-02-18 11:35:00|770.45|760.65|769.86|760.06|770.47|760.67|769.53|759.73|164
1708256400000|2024-02-18 11:40:00|769.9|760.1|771.02|761.22|771.04|761.24|769.74|759.94|121
1708256700000|2024-02-18 11:45:00|771.03|761.23|771.24|761.44|771.8|762|770.98|761.18|151
1708257000000|2024-02-18 11:50:00|771.23|761.43|772.25|762.45|772.66|762.86|771.08|761.28|141
1708257300000|2024-02-18 11:55:00|772.16|762.36|772.39|762.59|772.42|762.62|771.05|761.25|146
1708257600000|2024-02-18 12:00:00|772.38|762.58|771.55|761.75|772.38|762.58|770.39|760.59|316
1708257900000|2024-02-18 12:05:00|771.53|761.73|772.92|763.12|773|763.2|771.24|761.44|211
1708258200000|2024-02-18 12:10:00|773|763.2|772.6|762.8|773.42|763.62|772.51|762.71|148
1708258500000|2024-02-18 12:15:00|772.65|762.85|773.01|763.21|773.17|763.37|772.49|762.69|144
1708258800000|2024-02-18 12:20:00|773|763.2|769.1|759.3|773.55|763.75|769.1|759.3|270
1708259100000|2024-02-18 12:25:00|769.16|759.36|768.53|758.73|769.4|759.6|768.36|758.56|307
1708259400000|2024-02-18 12:30:00|768.54|758.74|766.67|756.87|769.06|759.26|766.49|756.69|368
1708259700000|2024-02-18 12:35:00|766.69|756.89|768.92|759.12|768.95|759.15|766.59|756.79|410
1708260000000|2024-02-18 12:40:00|768.93|759.13|767.68|757.88|768.93|759.13|767.43|757.63|260
1708260300000|2024-02-18 12:45:00|767.69|757.89|765.18|755.38|767.72|757.92|764.9|755.1|243
1708260600000|2024-02-18 12:50:00|765.19|755.39|762.93|753.13|765.3|755.5|762.56|752.76|428
1708260900000|2024-02-18 12:55:00|762.92|753.12|763.09|753.29|763.26|753.46|760.78|750.98|481
1708261200000|2024-02-18 13:00:00|763.05|753.25|765.47|755.67|767.41|757.61|763.01|753.21|547
1708261500000|2024-02-18 13:05:00|765.46|755.66|765.55|755.75|765.59|755.79|764.5|754.7|351
1708261800000|2024-02-18 13:10:00|765.56|755.76|763.92|754.12|765.63|755.83|763.17|753.37|358
1708262100000|2024-02-18 13:15:00|763.91|754.11|763.64|753.84|764.64|754.84|763.41|753.61|360
1708262400000|2024-02-18 13:20:00|763.63|753.83|763.95|754.15|764.21|754.41|763.3|753.5|398
1708262700000|2024-02-18 13:25:00|763.94|754.14|763.93|754.13|764.94|755.14|763.67|753.87|319
1708263000000|2024-02-18 13:30:00|763.92|754.12|761.67|751.87|765.19|755.39|761.62|751.82|314
1708263300000|2024-02-18 13:35:00|761.68|751.88|762.06|752.26|762.24|752.44|760.15|750.35|362
1708263600000|2024-02-18 13:40:00|762.05|752.25|762.25|752.45|762.34|752.54|761.16|751.36|285
1708263900000|2024-02-18 13:45:00|762.19|752.39|763.57|753.77|763.89|754.09|761.94|752.14|242
1708264200000|2024-02-18 13:50:00|763.54|753.74|764.4|754.6|765.25|755.45|763.54|753.74|314
1708264500000|2024-02-18 13:55:00|764.41|754.61|762.02|752.22|764.81|755.01|761.57|751.77|348
1708264800000|2024-02-18 14:00:00|762|752.2|762.34|752.54|762.84|753.04|761.86|752.06|222
1708265100000|2024-02-18 14:05:00|762.37|752.57|762.56|752.76|763.41|753.61|762.21|752.41|256
1708265400000|2024-02-18 14:10:00|762.58|752.78|763.59|753.79|763.59|753.79|762.58|752.78|257
1708265700000|2024-02-18 14:15:00|763.63|753.83|764.53|754.73|765.18|755.38|763.6|753.8|311
1708266000000|2024-02-18 14:20:00|764.58|754.78|765.41|755.61|765.52|755.72|764.38|754.58|262
1708266300000|2024-02-18 14:25:00|765.42|755.62|765.23|755.43|765.64|755.84|765.08|755.28|192
1708266600000|2024-02-18 14:30:00|765.22|755.42|766.18|756.38|766.24|756.44|765.03|755.23|255
1708266900000|2024-02-18 14:35:00|766.15|756.35|769.4|759.6|769.4|759.6|765.79|755.99|407
1708267200000|2024-02-18 14:40:00|769.39|759.59|770.27|760.47|771.38|761.58|768.89|759.09|492
1708267500000|2024-02-18 14:45:00|770.29|760.49|770.53|760.73|770.81|761.01|768.18|758.38|378
1708267800000|2024-02-18 14:50:00|770.52|760.72|770.77|760.97|771.37|761.57|769.87|760.07|211
1708268100000|2024-02-18 14:55:00|770.79|760.99|770.39|760.59|771.31|761.51|770.38|760.58|87
1708268400000|2024-02-18 15:00:00|768.13|758.33|767.02|757.22|768.44|758.64|766.2|756.4|428
1708268700000|2024-02-18 15:05:00|766.99|757.19|767.19|757.39|767.19|757.39|766.11|756.31|374
1708269000000|2024-02-18 15:10:00|767.21|757.41|766.26|756.46|768|758.2|766.16|756.36|281
1708269300000|2024-02-18 15:15:00|766.29|756.49|767.15|757.35|767.39|757.59|765.97|756.17|250
1708269600000|2024-02-18 15:20:00|767.18|757.38|768.57|758.77|769.35|759.55|767.18|757.38|222
1708269900000|2024-02-18 15:25:00|768.59|758.79|768.67|758.87|769.06|759.26|768.13|758.33|292
1708270200000|2024-02-18 15:30:00|768.68|758.88|767.87|758.07|769.54|759.74|767.87|758.07|217
1708270500000|2024-02-18 15:35:00|767.89|758.09|765.37|755.57|767.89|758.09|765.34|755.54|307
1708270800000|2024-02-18 15:40:00|765.39|755.59|765.78|755.98|766.19|756.39|765.17|755.37|279
1708271100000|2024-02-18 15:45:00|765.82|756.02|768.3|758.5|768.3|758.5|765.27|755.47|265
1708271400000|2024-02-18 15:50:00|768.27|758.47|769.1|759.3|769.47|759.67|767.74|757.94|232
1708271700000|2024-02-18 15:55:00|769.09|759.29|768.46|758.66|769.96|760.16|768.24|758.44|300
1708272000000|2024-02-18 16:00:00|768.5|758.7|765.44|755.64|768.6|758.8|765.44|755.64|420
1708272300000|2024-02-18 16:05:00|765.41|755.61|766.89|757.09|766.91|757.11|765.11|755.31|257
1708272600000|2024-02-18 16:10:00|766.74|756.94|768.13|758.33|768.91|759.11|766.51|756.71|230
1708272900000|2024-02-18 16:15:00|768.12|758.32|766.38|756.58|768.17|758.37|766.31|756.51|370
1708273200000|2024-02-18 16:20:00|766.43|756.63|765.24|755.44|766.51|756.71|764.99|755.19|308
1708273500000|2024-02-18 16:25:00|765.3|755.5|766.21|756.41|766.63|756.83|765.07|755.27|350
1708273800000|2024-02-18 16:30:00|766.17|756.37|766.41|756.61|766.41|756.61|765.61|755.81|349
1708274100000|2024-02-18 16:35:00|766.43|756.63|768.21|758.41|768.52|758.72|765.66|755.86|269
1708274400000|2024-02-18 16:40:00|768.2|758.4|767.35|757.55|768.29|758.49|763.59|756|254
1708274700000|2024-02-18 16:45:00|767.37|757.57|767.95|758.15|769.47|759.67|766.77|756.97|317
1708275000000|2024-02-18 16:50:00|767.96|758.16|769.65|759.85|769.81|760.01|766.72|756.92|288
1708275300000|2024-02-18 16:55:00|769.63|759.83|770.14|760.34|771.6|761.8|769.62|759.82|287
1708275600000|2024-02-18 17:00:00|770.21|760.41|771.56|761.76|771.76|761.96|769.38|759.58|365
1708275900000|2024-02-18 17:05:00|771.62|761.82|770.11|760.31|772.27|762.47|769.91|760.11|450
1708276200000|2024-02-18 17:10:00|770.06|760.26|770.33|760.53|770.71|760.91|769.45|759.65|254
1708276500000|2024-02-18 17:15:00|770.38|760.58|769.62|759.82|770.8|761|767.97|758.17|294
1708276800000|2024-02-18 17:20:00|769.66|759.86|770.25|760.45|770.25|760.45|769.07|759.27|320
1708277100000|2024-02-18 17:25:00|770.26|760.46|772.76|749.76|775.88|763.9|770.26|749.71|364
1708277400000|2024-02-18 17:30:00|772.75|749.75|772.1|749.1|772.79|749.79|766.9|746|373
1708277700000|2024-02-18 17:35:00|772.09|749.09|770|760.2|772.18|760.83|769.05|749.04|304
1708278000000|2024-02-18 17:40:00|769.92|760.12|765.28|756.13|771.98|760.12|765.24|746.33|337
1708278300000|2024-02-18 17:45:00|765.16|756.15|766.19|756.39|767.06|757.26|764.15|755.95|534
1708278600000|2024-02-18 17:50:00|766.2|756.4|765.74|755.94|766.38|756.58|765.65|755.85|336
1708278900000|2024-02-18 17:55:00|765.7|755.9|765.77|755.97|766.12|756.32|765.52|755.72|225
1708279200000|2024-02-18 18:00:00|765.91|756.11|764.5|754.7|766.09|756.29|764.23|754.43|271
1708279500000|2024-02-18 18:05:00|764.52|754.72|765.16|755.36|765.95|756.15|764.51|754.71|311
1708279800000|2024-02-18 18:10:00|765.1|755.3|764.69|754.89|765.57|755.77|764.68|754.88|197
1708280100000|2024-02-18 18:15:00|764.66|754.86|766.02|756.22|767.15|757.35|763.57|753.77|346
1708280400000|2024-02-18 18:20:00|766.03|756.23|765.51|755.71|767.15|757.35|765.31|755.51|452
1708280700000|2024-02-18 18:25:00|765.5|755.7|764.84|755.04|765.72|755.92|764.49|754.69|270
1708281000000|2024-02-18 18:30:00|764.85|755.05|765.92|756.12|766.79|756.99|764.56|754.76|311
1708281300000|2024-02-18 18:35:00|765.94|756.14|764.21|754.41|766.56|756.76|764.12|754.32|236
1708281600000|2024-02-18 18:40:00|764.25|754.45|763.92|754.12|764.29|754.49|762.89|753.09|286
1708281900000|2024-02-18 18:45:00|763.93|754.13|767.54|757.74|767.59|757.79|763.49|753.69|352
1708282200000|2024-02-18 18:50:00|767.55|757.75|768.49|758.69|768.87|759.07|766.93|757.13|451
1708282500000|2024-02-18 18:55:00|768.5|758.7|768.59|758.79|769.54|759.74|768.34|758.54|195
1708282800000|2024-02-18 19:00:00|768.62|758.82|766.24|756.44|769.09|759.29|766.24|756.44|354
1708283100000|2024-02-18 19:05:00|766.27|756.47|766.46|756.66|766.61|756.81|765.9|756.1|274
1708283400000|2024-02-18 19:10:00|766.52|756.72|766.23|756.43|766.64|756.84|765.63|755.83|188
1708283700000|2024-02-18 19:15:00|766.18|756.38|764.23|754.43|766.18|756.38|764.22|754.42|198
1708284000000|2024-02-18 19:20:00|764.22|754.42|764.63|754.83|765.44|755.64|764.2|754.4|287
1708284300000|2024-02-18 19:25:00|764.65|754.85|768.44|758.64|768.73|758.93|764.64|754.84|276
1708284600000|2024-02-18 19:30:00|768.41|758.61|768.24|758.44|769.29|759.49|767.35|757.55|433
1708284900000|2024-02-18 19:35:00|768.21|758.41|767.32|757.52|768.24|758.44|767.1|757.3|315
1708285200000|2024-02-18 19:40:00|767.34|757.54|766.47|756.67|767.39|757.59|766.14|756.34|231
1708285500000|2024-02-18 19:45:00|766.55|756.75|767.34|757.54|768.05|758.25|766.23|756.43|291
1708285800000|2024-02-18 19:50:00|767.32|757.52|765.9|756.1|768.52|758.72|765.9|756.1|266
1708286100000|2024-02-18 19:55:00|765.94|756.14|764.79|754.99|766.04|756.24|764.79|754.99|161
1708286400000|2024-02-18 20:00:00|764.82|755.02|765.95|756.15|766.04|756.24|764.11|754.31|283
1708286700000|2024-02-18 20:05:00|765.92|756.12|763.23|753.43|766.22|756.42|763.23|753.43|305
1708287000000|2024-02-18 20:10:00|763.22|753.42|763.23|753.43|764.09|754.29|763.14|753.34|289
1708287300000|2024-02-18 20:15:00|763.21|753.41|763.59|753.79|763.8|754|762.74|752.94|280
1708287600000|2024-02-18 20:20:00|763.62|753.82|761.9|752.1|763.66|753.86|761.51|751.71|515
1708287900000|2024-02-18 20:25:00|761.96|752.16|763.34|753.54|763.83|754.03|761.88|752.08|311
1708288200000|2024-02-18 20:30:00|763.33|753.53|767.2|750.4|767.56|754.19|763.33|749.95|227
1708288500000|2024-02-18 20:35:00|767.22|750.42|766.97|750.17|767.43|750.63|765.98|749.18|267
1708288800000|2024-02-18 20:40:00|766.96|750.16|766.67|749.87|767.02|750.22|766.32|749.52|217
1708289100000|2024-02-18 20:45:00|766.71|749.91|768.21|751.41|768.24|751.44|766.5|749.7|305
1708289400000|2024-02-18 20:50:00|768.23|751.43|768.11|751.31|768.29|751.49|767.44|750.64|159
1708289700000|2024-02-18 20:55:00|768.12|751.32|768.36|751.56|768.82|752.02|768.06|751.26|184
1708290000000|2024-02-18 21:00:00|768.39|751.59|769.76|752.96|769.8|753|768.39|751.59|135
1708290300000|2024-02-18 21:05:00|769.74|752.94|769.12|752.32|770.1|753.3|769.09|752.29|260
1708290600000|2024-02-18 21:10:00|769.14|752.34|770.37|753.57|770.37|753.57|769.09|752.29|134
1708290900000|2024-02-18 21:15:00|770.35|753.55|770.3|753.5|771.08|754.28|769.73|752.93|152
1708291200000|2024-02-18 21:20:00|770.34|753.54|771.46|754.66|771.48|754.68|769.9|753.1|153
1708291500000|2024-02-18 21:25:00|771.47|754.67|772.65|755.85|772.71|755.91|771.47|754.67|168
1708291800000|2024-02-18 21:30:00|772.66|755.86|772.61|755.81|772.69|755.89|771.44|754.64|191
1708292100000|2024-02-18 21:35:00|772.6|755.8|773.79|756.99|774.06|757.26|772.6|755.8|169
1708292400000|2024-02-18 21:40:00|773.78|756.98|775|758.2|775|758.2|773.72|756.92|207
1708292700000|2024-02-18 21:45:00|774.99|758.19|769.88|760.08|775.09|760.43|769.61|756.09|267
1708293000000|2024-02-18 21:50:00|769.86|760.06|770.05|760.25|770.36|760.56|769.7|759.9|238
1708293300000|2024-02-18 21:55:00|770.03|760.23|770.25|760.45|770.3|760.5|768.48|758.68|215
1708293600000|2024-02-18 22:00:00|770.1|760.3|770.67|760.87|772.64|762.84|769.5|759.7|350
1708293900000|2024-02-18 22:05:00|770.69|760.89|771.47|761.67|771.53|761.73|769.3|759.5|383
1708294200000|2024-02-18 22:10:00|771.6|761.8|773.01|763.21|774.01|764.21|771.58|761.78|678
1708294500000|2024-02-18 22:15:00|773.03|763.23|773.87|764.07|774.13|764.33|772.08|762.28|547
1708294800000|2024-02-18 22:20:00|773.93|764.13|773.05|763.25|774.75|764.95|772.3|762.5|463
1708295100000|2024-02-18 22:25:00|773.2|763.4|772.87|763.07|773.4|763.6|771.85|762.05|280
1708295400000|2024-02-18 22:30:00|772.83|763.03|774.8|765|774.8|765|772.83|763.03|296
1708295700000|2024-02-18 22:35:00|774.79|764.99|775.76|765.96|775.85|766.05|774.79|764.99|351
1708296000000|2024-02-18 22:40:00|775.7|765.9|772.1|762.3|775.73|765.93|772.05|762.25|399
1708296300000|2024-02-18 22:45:00|772.15|762.35|775.23|765.43|775.23|765.43|772.06|762.26|350
1708296600000|2024-02-18 22:50:00|775.32|765.52|777.3|767.5|777.42|767.62|775.15|765.35|274
1708296900000|2024-02-18 22:55:00|777.25|767.45|776.96|767.16|779.05|769.25|776.69|766.89|353
1708297200000|2024-02-18 23:00:00|776.95|767.15|776.2|766.4|777.34|767.54|775.1|765.3|531
1708297500000|2024-02-18 23:05:00|776.15|766.35|774.6|764.8|776.75|766.95|774.48|764.68|340
1708297800000|2024-02-18 23:10:00|774.55|764.75|772.91|763.11|774.91|765.11|772.85|763.05|264
1708298100000|2024-02-18 23:15:00|772.83|763.03|773.95|764.15|773.95|764.15|771.1|761.3|360
1708298400000|2024-02-18 23:20:00|773.9|764.1|772.5|762.7|773.9|764.1|771.7|761.9|243
1708298700000|2024-02-18 23:25:00|772.38|762.58|770.83|761.03|773.33|763.53|770.4|760.6|588
1708299000000|2024-02-18 23:30:00|770.77|760.97|769.83|760.03|770.81|761.01|769.15|759.35|600
1708299300000|2024-02-18 23:35:00|769.88|760.08|770.19|760.39|770.42|760.62|768.82|759.02|520
1708299600000|2024-02-18 23:40:00|770.2|760.4|768.65|758.85|770.62|760.82|768.63|758.83|319
1708299900000|2024-02-18 23:45:00|768.63|758.83|768.88|759.08|769.63|759.83|767.95|758.15|377
1708300200000|2024-02-18 23:50:00|768.8|759|769.32|759.52|770.05|760.25|768.74|758.94|387
1708300500000|2024-02-18 23:55:00|769.35|759.55|770.53|760.73|770.53|760.73|769.14|759.34|254
1708300800000|2024-02-19 00:00:00|770.54|760.74|768.9|759.1|770.85|761.05|768.13|758.33|392
1708301100000|2024-02-19 00:05:00|769.02|759.22|768.45|758.65|769.9|760.1|767.95|758.15|352
1708301400000|2024-02-19 00:10:00|768.4|758.6|766.59|756.79|768.4|758.6|766.52|756.72|239
1708301700000|2024-02-19 00:15:00|766.61|756.81|764.79|754.99|766.9|757.1|764.4|754.6|373
1708302000000|2024-02-19 00:20:00|764.68|754.88|765.57|755.77|766.07|756.27|764.25|754.45|367
1708302300000|2024-02-19 00:25:00|765.6|755.8|766.25|756.45|767.49|757.69|765.57|755.77|356
1708302600000|2024-02-19 00:30:00|766.35|756.55|767.63|757.83|767.68|757.88|765.85|756.05|417
1708302900000|2024-02-19 00:35:00|767.6|757.8|770.77|760.97|770.98|761.18|766.2|756.4|542
1708303200000|2024-02-19 00:40:00|770.75|760.95|767.85|758.05|771.1|761.3|766.83|757.03|656
1708303500000|2024-02-19 00:45:00|767.7|757.9|768.75|758.95|768.85|759.05|766.9|757.1|617
1708303800000|2024-02-19 00:50:00|768.8|759|768.7|758.9|768.97|759.17|766.87|757.07|418
1708304100000|2024-02-19 00:55:00|768.78|758.98|769.7|759.9|769.9|760.1|768.65|758.85|299
1708304400000|2024-02-19 01:00:00|769.69|759.89|767.43|757.63|769.95|760.15|767.07|757.27|426
1708304700000|2024-02-19 01:05:00|767.3|757.5|768.4|758.6|769.1|759.3|767.15|757.35|490
1708305000000|2024-02-19 01:10:00|768.45|758.65|769.9|760.1|769.99|760.19|767.85|758.05|371
1708305300000|2024-02-19 01:15:00|769.92|760.12|769.35|759.55|770.4|760.6|768.85|759.05|313
1708305600000|2024-02-19 01:20:00|769.39|759.59|768.25|758.45|769.98|760.18|768.15|758.35|305
1708305900000|2024-02-19 01:25:00|768.22|758.42|767.74|757.94|768.4|758.6|767.44|757.64|309
1708306200000|2024-02-19 01:30:00|767.69|757.89|770.45|760.65|770.49|760.69|767.34|757.54|340
1708306500000|2024-02-19 01:35:00|770.44|760.64|768.04|758.24|770.45|760.65|767.53|757.73|514
1708306800000|2024-02-19 01:40:00|768.07|758.27|769.65|759.85|769.8|760|767.98|758.18|444
1708307100000|2024-02-19 01:45:00|769.72|759.92|771.45|761.65|772.03|762.23|769.7|759.9|398
1708307400000|2024-02-19 01:50:00|771.47|761.67|773.66|763.86|773.7|763.9|771.47|761.67|323
1708307700000|2024-02-19 01:55:00|773.64|763.84|773.55|763.75|773.98|764.18|773.19|763.39|283
1708308000000|2024-02-19 02:00:00|773.53|763.73|773.1|763.3|774.36|764.56|772.9|763.1|287
1708308300000|2024-02-19 02:05:00|773.15|763.35|772.05|762.25|774.05|764.25|771.88|762.08|276
1708308600000|2024-02-19 02:10:00|771.95|762.15|770.47|760.67|771.95|762.15|768.83|759.03|382
1708308900000|2024-02-19 02:15:00|770.57|760.77|770.93|761.13|771.08|761.28|769.54|759.74|274
1708309200000|2024-02-19 02:20:00|770.91|761.11|771|761.2|772.15|762.35|770.45|760.65|308
1708309500000|2024-02-19 02:25:00|770.95|761.15|771.8|762|771.98|762.18|770.5|760.7|293
1708309800000|2024-02-19 02:30:00|771.9|762.1|771.67|761.87|772.45|762.65|771.15|761.35|242
1708310100000|2024-02-19 02:35:00|771.75|761.95|772.7|762.9|772.75|762.95|771.6|761.8|248
1708310400000|2024-02-19 02:40:00|772.69|762.89|773.8|764|773.86|764.06|772.59|762.79|258
1708310700000|2024-02-19 02:45:00|773.78|763.98|770.08|760.28|773.81|764.01|770.05|760.25|303
1708311000000|2024-02-19 02:50:00|770.03|760.23|769.38|759.58|770.15|760.35|769.05|759.25|306
1708311300000|2024-02-19 02:55:00|769.25|759.45|770.28|760.48|770.8|761|768.95|759.15|244
1708311600000|2024-02-19 03:00:00|770.3|760.5|773.27|763.47|773.27|763.47|770.2|760.4|311
1708311900000|2024-02-19 03:05:00|773.3|763.5|774.24|764.44|774.45|764.65|773.25|763.45|255
1708312200000|2024-02-19 03:10:00|774.29|764.49|776.1|766.3|776.15|766.35|774.1|764.3|274
1708312500000|2024-02-19 03:15:00|776.05|766.25|775.6|765.8|776.38|766.58|775.07|765.27|242
1708312800000|2024-02-19 03:20:00|775.55|765.75|776.07|766.27|776.25|766.45|775.55|765.75|220
1708313100000|2024-02-19 03:25:00|776.1|766.3|776.38|766.58|776.45|766.65|775.6|765.8|242
1708313400000|2024-02-19 03:30:00|776.17|766.37|776.47|766.67|776.54|766.74|775.2|765.4|270
1708313700000|2024-02-19 03:35:00|776.45|766.65|778.7|768.9|778.7|768.9|776.25|766.45|272
1708314000000|2024-02-19 03:40:00|778.65|768.85|775.8|766|779.5|769.7|775.15|765.35|394
1708314300000|2024-02-19 03:45:00|775.75|765.95|776.2|766.4|777|767.2|775.55|765.75|367
1708314600000|2024-02-19 03:50:00|776.18|766.38|777.84|768.04|778.2|768.4|775.75|765.95|331
1708314900000|2024-02-19 03:55:00|777.8|768|776.4|766.6|777.9|768.1|775.93|766.13|214
1708315200000|2024-02-19 04:00:00|776.45|766.65|776.25|766.45|777.5|767.7|775.15|765.35|475
1708315500000|2024-02-19 04:05:00|776.29|766.49|774.2|764.4|776.29|766.49|773.6|763.8|311
1708315800000|2024-02-19 04:10:00|774.18|764.38|775.45|765.65|775.6|765.8|773.6|763.8|269
1708316100000|2024-02-19 04:15:00|775.3|765.5|776.6|766.8|777.79|767.99|775.18|765.38|326
1708316400000|2024-02-19 04:20:00|776.59|766.79|777.85|768.05|778.1|768.3|776.4|766.6|391
1708316700000|2024-02-19 04:25:00|777.7|767.9|778.6|768.8|778.95|769.15|777.7|767.9|349
1708317000000|2024-02-19 04:30:00|778.59|768.79|779.02|769.22|780.23|770.43|778.58|768.78|403
1708317300000|2024-02-19 04:35:00|779.05|769.25|778.37|768.57|779.32|769.52|777.2|767.4|388
1708317600000|2024-02-19 04:40:00|778.3|768.5|778.15|768.35|778.37|768.57|777.25|767.45|345
1708317900000|2024-02-19 04:45:00|778.14|768.34|777.42|767.62|778.76|768.96|777.2|767.4|317
1708318200000|2024-02-19 04:50:00|777.45|767.65|777.7|767.9|778.1|768.3|776.59|766.79|306
1708318500000|2024-02-19 04:55:00|777.8|768|779.72|769.92|780.2|770.4|777.65|767.85|220
1708318800000|2024-02-19 05:00:00|779.75|769.95|777.05|767.25|780.45|770.65|777.03|767.23|434
1708319100000|2024-02-19 05:05:00|777.2|767.4|775.1|765.3|777.7|767.9|774.58|764.78|521
1708319400000|2024-02-19 05:10:00|775.13|765.33|774.77|764.97|775.7|765.9|774.39|764.59|307
1708319700000|2024-02-19 05:15:00|774.75|764.95|775.94|766.14|776.03|766.23|774.75|764.95|288
1708320000000|2024-02-19 05:20:00|775.86|766.06|777|767.2|777.36|767.56|775.83|766.03|301
1708320300000|2024-02-19 05:25:00|777.02|767.22|777.21|767.41|778.02|768.22|777|767.2|205
1708320600000|2024-02-19 05:30:00|777.22|767.42|774.98|765.18|777.4|767.6|774.9|765.1|325
1708320900000|2024-02-19 05:35:00|774.88|765.08|773.7|763.9|775.15|765.35|773.6|763.8|387
1708321200000|2024-02-19 05:40:00|773.8|764|774.5|764.7|775.2|765.4|773.7|763.9|327
1708321500000|2024-02-19 05:45:00|774.45|764.65|773.22|763.42|774.6|764.8|772.66|762.86|450
1708321800000|2024-02-19 05:50:00|773.32|763.52|774.9|765.1|775.22|765.42|773.32|763.52|423
1708322100000|2024-02-19 05:55:00|774.93|765.13|774.81|765.01|775.13|765.33|774.3|764.5|411
1708322400000|2024-02-19 06:00:00|774.79|764.99|775.91|766.11|775.91|766.11|774.4|764.6|400
1708322700000|2024-02-19 06:05:00|775.85|766.05|777.86|768.06|778.12|768.32|775.8|766|578
1708323000000|2024-02-19 06:10:00|777.84|768.04|778.35|768.55|778.5|768.7|776.8|767|392
1708323300000|2024-02-19 06:15:00|778.55|768.75|778.8|769|779.6|769.8|778.15|768.35|194
1708323600000|2024-02-19 06:20:00|778.85|769.05|779.88|770.08|779.95|770.15|778.65|768.85|229
1708323900000|2024-02-19 06:25:00|779.9|770.1|783.29|773.49|783.29|773.49|779.75|769.95|292
1708324200000|2024-02-19 06:30:00|783.32|773.52|780.01|770.21|783.5|773.7|779.98|770.18|458
1708324500000|2024-02-19 06:35:00|780.02|770.22|775.72|765.92|780.02|770.22|775.44|765.64|542
1708324800000|2024-02-19 06:40:00|775.75|765.95|778.5|768.7|778.7|768.9|775.57|765.77|393
1708325100000|2024-02-19 06:45:00|778.51|768.71|777.95|768.15|779.47|769.67|777.55|767.75|449
1708325400000|2024-02-19 06:50:00|778|768.2|776.39|766.59|778.05|768.25|775.9|766.1|404
1708325700000|2024-02-19 06:55:00|776.27|766.47|776.5|766.7|776.8|767|775.62|765.82|328
1708326000000|2024-02-19 07:00:00|776.52|766.72|776.32|766.52|777.76|767.96|776.27|766.47|352
1708326300000|2024-02-19 07:05:00|776.34|766.54|778.1|768.3|778.25|768.45|775.75|765.95|392
1708326600000|2024-02-19 07:10:00|778.18|768.38|777.55|767.75|778.7|768.9|776.28|766.48|536
1708326900000|2024-02-19 07:15:00|777.54|767.74|778.35|768.55|779.1|769.3|777.24|767.44|305
1708327200000|2024-02-19 07:20:00|778.3|768.5|779.42|769.62|779.9|770.1|777.8|768|312
1708327500000|2024-02-19 07:25:00|779.38|769.58|777.15|767.35|779.4|769.6|777.15|767.35|494
1708327800000|2024-02-19 07:30:00|777.2|767.4|777.09|767.29|778.55|768.75|776.44|766.64|475
1708328100000|2024-02-19 07:35:00|777.13|767.33|775.42|765.62|777.58|767.78|775.2|765.4|381
1708328400000|2024-02-19 07:40:00|775.3|765.5|773.9|764.1|776|766.2|773.55|763.75|409
1708328700000|2024-02-19 07:45:00|773.93|764.13|772.81|763.01|774.41|764.61|772.81|763.01|462
1708329000000|2024-02-19 07:50:00|772.78|762.98|775.31|765.51|775.7|765.9|772.28|762.48|472
1708329300000|2024-02-19 07:55:00|775.25|765.45|775.94|766.14|777.25|767.45|774.73|764.93|416
1708329600000|2024-02-19 08:00:00|775.9|766.1|775.87|766.07|777|767.2|774.88|765.08|497
1708329900000|2024-02-19 08:05:00|775.83|766.03|775.28|765.48|776.65|766.85|774.92|765.12|434
1708330200000|2024-02-19 08:10:00|775.25|765.45|776.89|767.09|777.04|767.24|775.13|765.33|328
1708330500000|2024-02-19 08:15:00|776.85|767.05|775.43|765.63|777.05|767.25|774.97|765.17|430
1708330800000|2024-02-19 08:20:00|775.45|765.65|777.45|767.65|777.55|767.75|775.2|765.4|359
1708331100000|2024-02-19 08:25:00|777.5|767.7|777.65|767.85|778.57|768.77|776.33|766.53|333
1708331400000|2024-02-19 08:30:00|777.64|767.84|774.3|764.5|777.64|767.84|773.32|763.52|463
1708331700000|2024-02-19 08:35:00|774.1|764.3|770.9|761.1|774.1|764.3|770.8|761|519
1708332000000|2024-02-19 08:40:00|770.85|761.05|769.8|760|771.24|761.44|769.5|759.7|359
1708332300000|2024-02-19 08:45:00|769.76|759.96|767.39|757.59|770.3|760.5|767|757.2|614
1708332600000|2024-02-19 08:50:00|767.55|757.75|767.32|757.52|768.71|758.91|766.97|757.17|486
1708332900000|2024-02-19 08:55:00|767.35|757.55|765.96|756.16|767.79|757.99|764.89|755.09|667
1708333200000|2024-02-19 09:00:00|765.99|756.19|768.56|758.76|768.56|758.76|765.99|756.19|472
1708333500000|2024-02-19 09:05:00|768.55|758.75|767.95|758.15|769.65|759.85|766.4|756.6|527
1708333800000|2024-02-19 09:10:00|768.2|758.4|768.12|758.32|768.75|758.95|766.55|756.75|608
1708334100000|2024-02-19 09:15:00|768.15|758.35|769.75|759.95|769.9|760.1|767.8|758|522
1708334400000|2024-02-19 09:20:00|769.7|759.9|769.67|759.87|770.9|761.1|769.3|759.5|521
1708334700000|2024-02-19 09:25:00|769.81|760.01|770.07|760.27|770.75|760.95|768.45|758.65|446
1708335000000|2024-02-19 09:30:00|770.04|760.24|769.9|760.1|770.55|760.75|768.6|758.8|308
1708335300000|2024-02-19 09:35:00|769.87|760.07|771.2|761.4|771.25|761.45|769.65|759.85|264
1708335600000|2024-02-19 09:40:00|771.34|761.54|771.23|761.43|771.6|761.8|770.9|761.1|252
1708335900000|2024-02-19 09:45:00|771.1|761.3|770.5|760.7|771.25|761.45|770.05|760.25|276
1708336200000|2024-02-19 09:50:00|770.45|760.65|768.3|758.5|770.6|760.8|768.3|758.5|161
1708336500000|2024-02-19 09:55:00|768.4|758.6|766.86|757.06|768.4|758.6|766.63|756.83|221
1708336800000|2024-02-19 10:00:00|766.63|756.83|766.44|756.64|767.74|757.94|765.88|756.08|324
1708337100000|2024-02-19 10:05:00|766.45|756.65|768.7|758.9|769|759.2|766.25|756.45|339
1708337400000|2024-02-19 10:10:00|768.68|758.88|766.5|756.7|768.75|758.95|766.5|756.7|259
1708337700000|2024-02-19 10:15:00|766.4|756.6|767|757.2|767.15|757.35|765.88|756.08|340
1708338000000|2024-02-19 10:20:00|767.05|757.25|765.3|755.5|768.28|758.48|765.2|755.4|492
1708338300000|2024-02-19 10:25:00|765.4|755.6|764.65|754.85|765.4|755.6|762.79|752.99|565
1708338600000|2024-02-19 10:30:00|764.7|754.9|766.55|756.75|767.5|757.7|764.55|754.75|384
1708338900000|2024-02-19 10:35:00|766.6|756.8|767.92|758.12|768.6|758.8|765.8|756|423
1708339200000|2024-02-19 10:40:00|767.95|758.15|769.56|759.76|769.67|759.87|767.95|758.15|411
1708339500000|2024-02-19 10:45:00|769.55|759.75|769.8|760|770.3|760.5|769.23|759.43|268
1708339800000|2024-02-19 10:50:00|769.63|759.83|769.62|759.82|770.05|760.25|769.35|759.55|153
1708340100000|2024-02-19 10:55:00|769.65|759.85|769.35|759.55|769.65|759.85|768.4|758.6|192
1708340400000|2024-02-19 11:00:00|769.4|759.6|768.9|759.1|770.05|760.25|768.72|758.92|230
1708340700000|2024-02-19 11:05:00|768.83|759.03|767.45|757.65|768.83|759.03|767.12|757.32|192
1708341000000|2024-02-19 11:10:00|767.32|757.52|766.1|756.3|767.55|757.75|765.9|756.1|203
1708341300000|2024-02-19 11:15:00|766.17|756.37|766.6|756.8|766.7|756.9|765.75|755.95|253
1708341600000|2024-02-19 11:20:00|766.38|756.58|768.95|759.15|768.97|759.17|766.33|756.53|288
1708341900000|2024-02-19 11:25:00|768.8|759|769.59|759.79|769.8|760|768.6|758.8|299
1708342200000|2024-02-19 11:30:00|769.5|759.7|769.95|760.15|770|760.2|769|759.2|234
1708342500000|2024-02-19 11:35:00|769.99|760.19|770.12|760.32|770.15|760.35|768.9|759.1|204
1708342800000|2024-02-19 11:40:00|770.1|760.3|770.01|760.21|770.12|760.32|769.22|759.42|177
1708343100000|2024-02-19 11:45:00|769.98|760.18|769.55|759.75|770.53|760.73|769.25|759.45|345
1708343400000|2024-02-19 11:50:00|769.6|759.8|770.36|760.56|770.53|760.73|769.42|759.62|237
1708343700000|2024-02-19 11:55:00|770.4|760.6|770.52|760.72|770.6|760.8|769.4|759.6|239
1708344000000|2024-02-19 12:00:00|770.57|760.77|769.2|759.4|770.75|760.95|767.4|757.6|399
1708344300000|2024-02-19 12:05:00|769.18|759.38|769.4|759.6|769.5|759.7|767.42|757.62|417
1708344600000|2024-02-19 12:10:00|769.35|759.55|770.5|760.7|770.9|761.1|769.04|759.24|272
1708344900000|2024-02-19 12:15:00|770.6|760.8|770.6|760.8|772.25|762.45|770.55|760.75|256
1708345200000|2024-02-19 12:20:00|770.57|760.77|771.12|761.32|772.55|762.75|770.55|760.75|434
1708345500000|2024-02-19 12:25:00|771.2|761.4|771.7|761.9|771.75|761.95|770.22|760.42|294
1708345800000|2024-02-19 12:30:00|771.75|761.95|771.93|762.13|772.05|762.25|771.58|761.78|129
1708346100000|2024-02-19 12:35:00|771.94|762.14|772.45|762.65|773|763.2|771.6|761.8|231
1708346400000|2024-02-19 12:40:00|772.43|762.63|772.66|762.86|773|763.2|771.85|762.05|279
1708346700000|2024-02-19 12:45:00|772.71|762.91|771.8|762|772.72|762.92|771.5|761.7|285
1708347000000|2024-02-19 12:50:00|771.88|762.08|773.15|763.35|773.2|763.4|771.88|762.08|284
1708347300000|2024-02-19 12:55:00|773.07|763.27|769.89|760.09|773.27|763.47|769.82|760.02|501
1708347600000|2024-02-19 13:00:00|769.88|760.08|769.54|759.74|770.35|760.55|767.6|757.8|604
1708347900000|2024-02-19 13:05:00|769.5|759.7|770.5|760.7|771.65|761.85|768.83|759.03|539
1708348200000|2024-02-19 13:10:00|770.59|760.79|771.9|762.1|772.25|762.45|770.45|760.65|431
1708348500000|2024-02-19 13:15:00|771.95|762.15|771.63|761.83|773.1|763.3|771.5|761.7|341
1708348800000|2024-02-19 13:20:00|771.65|761.85|770.5|760.7|771.68|761.88|769.87|760.07|492
1708349100000|2024-02-19 13:25:00|770.59|760.79|771.1|761.3|771.5|761.7|770|760.2|470
1708349400000|2024-02-19 13:30:00|771.07|761.27|770.05|760.25|771.7|761.9|769.89|760.09|506
1708349700000|2024-02-19 13:35:00|770.08|760.28|767.85|758.05|770.77|760.97|767.8|758|490
1708350000000|2024-02-19 13:40:00|767.83|758.03|769.35|759.55|769.4|759.6|766.78|756.98|430
1708350300000|2024-02-19 13:45:00|769.4|759.6|768|758.2|770.55|760.75|766.15|756.35|523
1708350600000|2024-02-19 13:50:00|768.05|758.25|766.82|757.02|769.58|759.78|766.75|756.95|485
1708350900000|2024-02-19 13:55:00|766.74|756.94|764.3|754.5|766.83|757.03|764.2|754.4|428
1708351200000|2024-02-19 14:00:00|764.29|754.49|762.65|752.85|765|755.2|762.13|752.33|591
1708351500000|2024-02-19 14:05:00|762.63|752.83|763.15|753.35|763.55|753.75|761|751.2|691
1708351800000|2024-02-19 14:10:00|763.19|753.39|764.7|754.9|765.4|755.6|763.1|753.3|441
1708352100000|2024-02-19 14:15:00|764.82|755.02|762.3|752.5|764.95|755.15|761.63|751.83|503
1708352400000|2024-02-19 14:20:00|762.35|752.55|763.72|753.92|763.8|754|762|752.2|472
1708352700000|2024-02-19 14:25:00|763.65|753.85|761.65|751.85|763.85|754.05|761.65|751.85|444
1708353000000|2024-02-19 14:30:00|761.69|751.89|767.91|758.11|768|758.2|761.25|751.45|432
1708353300000|2024-02-19 14:35:00|767.88|758.08|766.35|756.55|767.95|758.15|766.2|756.4|260
1708353600000|2024-02-19 14:40:00|766.37|756.57|763.95|754.15|766.66|756.86|763.92|754.12|222
1708353900000|2024-02-19 14:45:00|764|754.2|763.5|753.7|764.2|754.4|761.85|752.05|421
1708354200000|2024-02-19 14:50:00|763.55|753.75|764.1|754.3|764.9|755.1|763.4|753.6|292
1708354500000|2024-02-19 14:55:00|764.05|754.25|764.35|754.55|764.35|754.55|763.2|753.4|230
1708354800000|2024-02-19 15:00:00|764.4|754.6|764.17|754.37|764.85|755.05|763.6|753.8|352
1708355100000|2024-02-19 15:05:00|764.2|754.4|766.5|756.7|766.82|757.02|764.15|754.35|323
1708355400000|2024-02-19 15:10:00|766.55|756.75|767.25|757.45|767.25|757.45|766.4|756.6|209
1708355700000|2024-02-19 15:15:00|767.29|757.49|768.42|758.62|768.45|758.65|766.9|757.1|326
1708356000000|2024-02-19 15:20:00|768.4|758.6|769.3|759.5|769.55|759.75|768.4|758.6|283
1708356300000|2024-02-19 15:25:00|769.4|759.6|768.5|758.7|770.1|760.3|768.15|758.35|136
1708356600000|2024-02-19 15:30:00|768.55|758.75|766.87|757.07|768.55|758.75|766.87|757.07|308
1708356900000|2024-02-19 15:35:00|766.85|757.05|766.65|756.85|766.9|757.1|765.65|755.85|322
1708357200000|2024-02-19 15:40:00|766.61|756.81|764.95|755.15|766.85|757.05|764.9|755.1|333
1708357500000|2024-02-19 15:45:00|764.97|755.17|764.45|754.65|765.72|755.92|763.58|753.78|425
1708357800000|2024-02-19 15:50:00|764.4|754.6|765.1|755.3|766.02|756.22|764|754.2|402
1708358100000|2024-02-19 15:55:00|765.15|755.35|765.8|756|766.45|756.65|764.75|754.95|362
1708358400000|2024-02-19 16:00:00|765.78|755.98|764.65|754.85|765.95|756.15|764.31|754.51|331
1708358700000|2024-02-19 16:05:00|764.62|754.82|765.75|755.95|766.07|756.27|764.6|754.8|367
1708359000000|2024-02-19 16:10:00|765.77|755.97|764.75|754.95|766.3|756.5|764.75|754.95|215
1708359300000|2024-02-19 16:15:00|764.8|755|765.87|756.07|766.2|756.4|764.2|754.4|324
1708359600000|2024-02-19 16:20:00|765.88|756.08|766.2|756.4|766.55|756.75|765.53|755.73|341
1708359900000|2024-02-19 16:25:00|766.15|756.35|766.17|756.37|766.35|756.55|764.73|754.93|214
1708360200000|2024-02-19 16:30:00|766.2|756.4|764.3|754.5|766.23|756.43|763.95|754.15|271
1708360500000|2024-02-19 16:35:00|764.33|754.53|763.93|754.13|765|755.2|763.9|754.1|326
1708360800000|2024-02-19 16:40:00|763.97|754.17|766.05|756.25|767|757.2|763.9|754.1|385
1708361100000|2024-02-19 16:45:00|766.08|756.28|763.1|753.3|767.8|758|762.8|753|559
1708361400000|2024-02-19 16:50:00|763.2|753.4|760.3|750.5|763.2|753.4|758.4|748.6|796
1708361700000|2024-02-19 16:55:00|760.2|750.4|760.45|750.65|760.9|751.1|758.05|748.25|811
1708362000000|2024-02-19 17:00:00|760.4|750.6|761|751.2|761.35|751.55|756.53|746.73|813
1708362300000|2024-02-19 17:05:00|761.05|751.25|761.33|751.53|762.38|752.58|760.1|750.3|637
1708362600000|2024-02-19 17:10:00|761.23|751.43|758.3|748.5|761.84|752.04|757.35|747.55|466
1708362900000|2024-02-19 17:15:00|758.35|748.55|759.3|749.5|759.9|750.1|758.05|748.25|432
1708363200000|2024-02-19 17:20:00|759.38|749.58|761.64|751.84|761.66|751.86|759.35|749.55|396
1708363500000|2024-02-19 17:25:00|761.66|751.86|765|755.2|765.3|755.5|760.95|751.15|520
1708363800000|2024-02-19 17:30:00|765.02|755.22|764.45|754.65|765.95|756.15|763.23|753.43|673
1708364100000|2024-02-19 17:35:00|764.4|754.6|764.45|754.65|766.1|756.3|764.15|754.35|449
1708364400000|2024-02-19 17:40:00|764.4|754.6|766.95|757.15|767.1|757.3|764.4|754.6|350
1708364700000|2024-02-19 17:45:00|766.85|757.05|765.25|755.45|768.15|758.35|765|755.2|353
1708365000000|2024-02-19 17:50:00|765.3|755.5|765.15|755.35|765.65|755.85|764.45|754.65|330
1708365300000|2024-02-19 17:55:00|765.1|755.3|767.88|758.08|767.93|758.13|764.93|755.13|446
1708365600000|2024-02-19 18:00:00|767.92|758.12|767.9|758.1|769.34|759.54|767.41|757.61|548
1708365900000|2024-02-19 18:05:00|767.85|758.05|768.4|758.6|768.5|758.7|766.83|757.03|458
1708366200000|2024-02-19 18:10:00|768.43|758.63|770|760.2|770.9|761.1|768.43|758.63|419
1708366500000|2024-02-19 18:15:00|769.87|760.07|773.8|764|773.93|764.13|769.8|760|386
1708366800000|2024-02-19 18:20:00|773.9|764.1|771.2|761.4|774.76|764.96|771.1|761.3|466
1708367100000|2024-02-19 18:25:00|771.24|761.44|769.7|759.9|771.8|762|769.55|759.75|403
1708367400000|2024-02-19 18:30:00|769.65|759.85|767.85|758.05|769.65|759.85|767.1|757.3|357
1708367700000|2024-02-19 18:35:00|767.9|758.1|766.82|757.02|768.06|758.26|766.63|756.83|313
1708368000000|2024-02-19 18:40:00|766.8|757|767.38|757.58|768.53|758.73|766.15|756.35|423
1708368300000|2024-02-19 18:45:00|767.4|757.6|765.8|756|768|758.2|765.73|755.93|290
1708368600000|2024-02-19 18:50:00|765.79|755.99|765.84|756.04|766.04|756.24|764.83|755.03|394
1708368900000|2024-02-19 18:55:00|765.88|756.08|767.14|757.34|767.27|757.47|765.88|756.08|215
1708369200000|2024-02-19 19:00:00|767.18|757.38|766.9|757.1|768.65|758.85|766.6|756.8|409
1708369500000|2024-02-19 19:05:00|766.89|757.09|764.85|755.05|766.9|757.1|764.5|754.7|368
1708369800000|2024-02-19 19:10:00|764.82|755.02|764.75|754.95|765.7|755.9|764.45|754.65|339
1708370100000|2024-02-19 19:15:00|764.74|754.94|765.65|755.85|766.15|756.35|764.7|754.9|247
1708370400000|2024-02-19 19:20:00|765.66|755.86|766.45|756.65|767.1|757.3|765.66|755.86|209
1708370700000|2024-02-19 19:25:00|766.44|756.64|766|756.2|766.44|756.64|765.05|755.25|229
1708371000000|2024-02-19 19:30:00|765.99|756.19|766.1|756.3|766.45|756.65|765.15|755.35|255
1708371300000|2024-02-19 19:35:00|766.05|756.25|767.2|757.4|767.4|757.6|766.05|756.25|131
1708371600000|2024-02-19 19:40:00|767.15|757.35|766.6|756.8|767.15|757.35|766.35|756.55|158
1708371900000|2024-02-19 19:45:00|766.55|756.75|766|756.2|766.65|756.85|765.5|755.7|231
1708372200000|2024-02-19 19:50:00|766.05|756.25|765.48|755.68|766.55|756.75|765.08|755.28|233
1708372500000|2024-02-19 19:55:00|765.5|755.7|766.27|756.47|767.25|757.45|765.35|755.55|206
1708372800000|2024-02-19 20:00:00|766.3|756.5|767.16|757.36|767.2|757.4|765.7|755.9|295
1708373100000|2024-02-19 20:05:00|767.18|757.38|765.83|756.03|767.18|757.38|765.45|755.65|306
1708373400000|2024-02-19 20:10:00|765.9|756.1|766.84|757.04|767.1|757.3|765.85|756.05|137
1708373700000|2024-02-19 20:15:00|766.85|757.05|767.1|757.3|767.8|758|766.45|756.65|213
1708374000000|2024-02-19 20:20:00|767.08|757.28|767.69|757.89|767.81|758.01|766.05|756.25|310
1708374300000|2024-02-19 20:25:00|767.7|757.9|769.04|759.24|769.9|760.1|767.49|757.69|275
1708374600000|2024-02-19 20:30:00|769|759.2|770.1|760.3|770.11|760.31|769|759.2|231
1708374900000|2024-02-19 20:35:00|770.11|760.31|769.2|759.4|770.13|760.33|768.4|758.6|192
1708375200000|2024-02-19 20:40:00|769.29|759.49|769.95|760.15|769.99|760.19|769.24|759.44|161
1708375500000|2024-02-19 20:45:00|769.94|760.14|770.6|760.8|770.97|761.17|769.63|759.83|259
1708375800000|2024-02-19 20:50:00|770.69|760.89|771|761.2|771.35|761.55|770.4|760.6|214
1708376100000|2024-02-19 20:55:00|770.98|761.18|769.9|760.1|770.98|761.18|769.3|759.5|274
1708376400000|2024-02-19 21:00:00|769.85|760.05|770.8|761|770.8|761|768.79|758.99|398
1708376700000|2024-02-19 21:05:00|770.79|760.99|771.19|761.39|771.7|761.9|770.25|760.45|261
1708377000000|2024-02-19 21:10:00|771.29|761.49|771.15|761.35|771.65|761.85|770.4|760.6|181
1708377300000|2024-02-19 21:15:00|771.14|761.34|772.45|762.65|772.45|762.65|770.75|760.95|306
1708377600000|2024-02-19 21:20:00|772.5|762.7|772.25|762.45|773.3|763.5|772.1|762.3|343
1708377900000|2024-02-19 21:25:00|772.34|762.54|770.24|760.44|772.35|762.55|769.75|759.95|380
1708378200000|2024-02-19 21:30:00|770.2|760.4|770.6|760.8|770.7|760.9|769|759.2|340
1708378500000|2024-02-19 21:35:00|770.59|760.79|770.75|760.95|771.9|762.1|770.38|760.58|297
1708378800000|2024-02-19 21:40:00|770.7|760.9|770.38|760.58|770.77|760.97|768.69|758.89|385
1708379100000|2024-02-19 21:45:00|770.45|760.65|772.15|762.35|772.77|762.97|770.44|760.64|487
1708379400000|2024-02-19 21:50:00|772.22|762.42|773.3|763.5|773.3|763.5|771.39|761.59|424
1708379700000|2024-02-19 21:55:00|773.25|763.45|773.35|763.55|774.5|764.7|773.15|763.35|422
1708380000000|2024-02-19 22:00:00|773.31|763.51|773.97|764.17|774.02|764.22|771.93|762.13|365
1708380300000|2024-02-19 22:05:00|773.92|764.12|775.86|766.06|779.31|769.51|773.8|764|362
1708380600000|2024-02-19 22:10:00|775.82|766.02|776.14|766.34|779.42|769.62|775.31|765.51|399
1708380900000|2024-02-19 22:15:00|776.11|766.31|775.84|766.04|776.14|766.34|774.34|764.54|437
1708381200000|2024-02-19 22:20:00|775.86|766.06|775.7|765.9|776.33|766.53|774.49|764.69|401
1708381500000|2024-02-19 22:25:00|775.69|765.89|775.75|765.95|775.88|766.08|774.7|764.9|326
1708381800000|2024-02-19 22:30:00|775.74|765.94|776.44|766.64|776.53|766.73|774.03|764.23|333
1708382100000|2024-02-19 22:35:00|776.42|766.62|777.35|767.55|777.35|767.55|775.94|766.14|351
1708382400000|2024-02-19 22:40:00|777.37|767.57|780.1|770.3|780.33|770.53|777.23|767.43|185
1708382700000|2024-02-19 22:45:00|780.12|770.32|780.09|770.29|780.39|770.59|778.93|769.13|305
1708383000000|2024-02-19 22:50:00|780.11|770.31|779.45|769.65|780.14|770.34|779.36|769.56|162
1708383300000|2024-02-19 22:55:00|779.52|769.72|779.07|769.27|779.79|769.99|778.95|769.15|243
1708383600000|2024-02-19 23:00:00|779.03|769.23|779.84|770.04|781|771.2|778.97|769.17|301
1708383900000|2024-02-19 23:05:00|779.85|770.05|779.7|769.9|780.05|770.25|778.05|768.25|438
1708384200000|2024-02-19 23:10:00|779.65|769.85|780.58|770.78|781.25|771.45|779.3|769.5|382
1708384500000|2024-02-19 23:15:00|780.55|770.75|780.7|770.9|781.4|771.6|780.54|770.74|248
1708384800000|2024-02-19 23:20:00|780.73|770.93|779.6|769.8|781.2|771.4|778.89|769.09|363
1708385100000|2024-02-19 23:25:00|779.55|769.75|779.88|770.08|781.49|771.69|779.55|769.75|444
1708385400000|2024-02-19 23:30:00|779.97|770.17|779|769.2|781.55|771.75|778.95|769.15|391
1708385700000|2024-02-19 23:35:00|778.99|769.19|776.49|766.69|779.05|769.25|776.38|766.58|424
1708386000000|2024-02-19 23:40:00|776.51|766.71|775.2|765.4|776.6|766.8|774.53|764.73|443
1708386300000|2024-02-19 23:45:00|775.25|765.45|774.2|764.4|776.35|766.55|774.05|764.25|478
1708386600000|2024-02-19 23:50:00|774.36|764.56|774.45|764.65|775.66|765.86|773.8|764|479
1708386900000|2024-02-19 23:55:00|774.39|764.59|774.75|764.95|775.05|765.25|773.9|764.1|345
1708387200000|2024-02-20 00:00:00|774.8|765|775.38|765.58|775.58|765.78|773.8|764|491
1708387500000|2024-02-20 00:05:00|775.43|765.63|773.05|763.25|775.6|765.8|772.75|762.95|431
1708387800000|2024-02-20 00:10:00|773.11|763.31|775.3|765.5|776.57|766.77|772.95|763.15|433
1708388100000|2024-02-20 00:15:00|775.25|765.45|774.8|765|775.8|766|773.4|763.6|404
1708388400000|2024-02-20 00:20:00|774.85|765.05|772.48|762.68|774.95|765.15|772.45|762.65|363
1708388700000|2024-02-20 00:25:00|772.45|762.65|774.3|764.5|774.75|764.95|771.9|762.1|453
1708389000000|2024-02-20 00:30:00|774.2|764.4|772.3|762.5|775.32|765.52|772.22|762.42|499
1708389300000|2024-02-20 00:35:00|772.28|762.48|769.72|759.92|772.53|762.73|769.08|759.28|624
1708389600000|2024-02-20 00:40:00|769.75|759.95|766.08|756.28|770.48|760.68|764.85|755.05|916
1708389900000|2024-02-20 00:45:00|766.1|756.3|769.6|759.8|770.8|761|766|756.2|742
1708390200000|2024-02-20 00:50:00|769.47|759.67|766.09|756.29|770.2|760.4|765.44|755.64|633
1708390500000|2024-02-20 00:55:00|766.06|756.26|764.82|755.02|767.45|757.65|764.13|754.33|502
1708390800000|2024-02-20 01:00:00|764.85|755.05|766.07|756.27|766.4|756.6|764.4|754.6|576
1708391100000|2024-02-20 01:05:00|766.06|756.26|767.33|757.53|767.95|758.15|765.89|756.09|402
1708391400000|2024-02-20 01:10:00|767.35|757.55|766.4|756.6|768.45|758.65|766.2|756.4|455
1708391700000|2024-02-20 01:15:00|766.53|756.73|764.5|754.7|767.18|757.38|764.21|754.41|478
1708392000000|2024-02-20 01:20:00|764.44|754.64|758.15|748.35|764.5|754.7|757.2|747.4|948
1708392300000|2024-02-20 01:25:00|758.2|748.4|760.2|750.4|760.6|750.8|757.58|747.78|850
1708392600000|2024-02-20 01:30:00|760.23|750.43|759.13|749.33|760.95|751.15|757.9|748.1|628
1708392900000|2024-02-20 01:35:00|759.15|749.35|757.45|747.65|759.62|749.82|756.7|746.9|683
1708393200000|2024-02-20 01:40:00|757.35|747.55|761.15|751.35|761.15|751.35|756.73|746.93|654
1708393500000|2024-02-20 01:45:00|761.05|751.25|761.2|751.4|761.94|752.14|760.15|750.35|555
1708393800000|2024-02-20 01:50:00|761.15|751.35|761.9|752.1|762.7|752.9|760.15|750.35|487
1708394100000|2024-02-20 01:55:00|761.95|752.15|764.25|754.45|765.17|755.37|761.91|752.11|416
1708394400000|2024-02-20 02:00:00|764.37|754.57|765.93|756.13|766.13|756.33|764.2|754.4|430
1708394700000|2024-02-20 02:05:00|766|756.2|766.05|756.25|766.73|756.93|764.9|755.1|459
1708395000000|2024-02-20 02:10:00|765.82|756.02|765|755.2|766.4|756.6|764.65|754.85|434
1708395300000|2024-02-20 02:15:00|765.05|755.25|766.13|756.33|766.32|756.52|764.65|754.85|393
1708395600000|2024-02-20 02:20:00|766.12|756.32|764.73|754.93|766.35|756.55|764.73|754.93|385
1708395900000|2024-02-20 02:25:00|764.88|755.08|766.55|756.75|766.6|756.8|764.5|754.7|281
1708396200000|2024-02-20 02:30:00|766.65|756.85|767.1|757.3|767.2|757.4|765.78|755.98|252
1708396500000|2024-02-20 02:35:00|767.05|757.25|764.4|754.6|767.2|757.4|764.25|754.45|433
1708396800000|2024-02-20 02:40:00|764.35|754.55|763.7|753.9|764.4|754.6|762.3|752.5|361
1708397100000|2024-02-20 02:45:00|763.69|753.89|762.15|752.35|763.85|754.05|762|752.2|289
1708397400000|2024-02-20 02:50:00|762.16|752.36|764.53|754.73|764.57|754.77|762|752.2|278
1708397700000|2024-02-20 02:55:00|764.55|754.75|765.12|755.32|766.15|756.35|764.47|754.67|373
1708398000000|2024-02-20 03:00:00|765.25|755.45|763.13|753.33|765.35|755.55|763.05|753.25|404
1708398300000|2024-02-20 03:05:00|763.17|753.37|762.33|752.53|763.25|753.45|762.05|752.25|244
1708398600000|2024-02-20 03:10:00|762.38|752.58|762.2|752.4|763.05|753.25|761.5|751.7|232
1708398900000|2024-02-20 03:15:00|762.1|752.3|760.82|751.02|763.62|753.82|760.82|751.02|291
1708399200000|2024-02-20 03:20:00|760.8|751|761.75|751.95|761.75|751.95|760.23|750.43|306
1708399500000|2024-02-20 03:25:00|761.71|751.91|761.95|752.15|762.5|752.7|761.42|751.62|227
1708399800000|2024-02-20 03:30:00|762|752.2|759.8|750|762|752.2|759.8|750|282
1708400100000|2024-02-20 03:35:00|759.83|750.03|760.83|751.03|761.22|751.42|759.5|749.7|314
1708400400000|2024-02-20 03:40:00|760.8|751|758.88|749.08|760.84|751.04|758.35|748.55|278
1708400700000|2024-02-20 03:45:00|758.85|749.05|758.25|748.45|759.8|750|758.1|748.3|442
1708401000000|2024-02-20 03:50:00|758.2|748.4|757.6|747.8|758.45|748.65|757.4|747.6|370
1708401300000|2024-02-20 03:55:00|757.55|747.75|754.55|744.75|757.71|747.91|753.95|744.15|657
1708401600000|2024-02-20 04:00:00|754.53|744.73|752.15|742.35|755.35|745.55|751.7|741.9|477
1708401900000|2024-02-20 04:05:00|752.1|742.3|756.1|746.3|756.4|746.6|751.25|741.45|445
1708402200000|2024-02-20 04:10:00|756.29|746.49|756.75|746.95|757.62|747.82|755.85|746.05|457
1708402500000|2024-02-20 04:15:00|756.9|747.1|755.73|745.93|757.85|748.05|755.7|745.9|463
1708402800000|2024-02-20 04:20:00|755.75|745.95|754.7|744.9|755.9|746.1|754.25|744.45|535
1708403100000|2024-02-20 04:25:00|754.75|744.95|754.84|745.04|755.6|745.8|754.2|744.4|355
1708403400000|2024-02-20 04:30:00|754.9|745.1|756.5|746.7|757.1|747.3|754.64|744.84|349
1708403700000|2024-02-20 04:35:00|756.59|746.79|757.2|747.4|757.75|747.95|756.15|746.35|349
1708404000000|2024-02-20 04:40:00|757.25|747.45|757.8|748|757.95|748.15|757.15|747.35|81
1708404300000|2024-02-20 04:45:00|757.7|747.9|758.01|748.21|758.45|748.65|756.85|747.05|222
1708404600000|2024-02-20 04:50:00|757.98|748.18|758.6|748.8|758.6|748.8|757.25|747.45|277
1708404900000|2024-02-20 04:55:00|758.65|748.85|758.88|749.08|759.7|749.9|758.25|748.45|140
1708405200000|2024-02-20 05:00:00|758.85|749.05|758.2|748.4|759.42|749.62|757.95|748.15|261
1708405500000|2024-02-20 05:05:00|758.17|748.37|759.55|749.75|759.6|749.8|757.7|747.9|172
1708405800000|2024-02-20 05:10:00|759.6|749.8|760.24|750.44|760.4|750.6|759.5|749.7|91
1708406100000|2024-02-20 05:15:00|760.23|750.43|760.49|750.69|761.01|751.21|760.05|750.25|273
1708406400000|2024-02-20 05:20:00|760.5|750.7|762.12|752.32|762.2|752.4|760.5|750.7|289
1708406700000|2024-02-20 05:25:00|762.1|752.3|762.45|752.65|763.17|753.37|760.6|750.8|335
1708407000000|2024-02-20 05:30:00|762.46|752.66|763.2|753.4|763.53|753.73|761.75|751.95|292
1708407300000|2024-02-20 05:35:00|763.3|753.5|762.6|752.8|763.95|754.15|762.6|752.8|154
1708407600000|2024-02-20 05:40:00|762.55|752.75|764.23|754.43|764.37|754.57|762.2|752.4|268
1708407900000|2024-02-20 05:45:00|764.2|754.4|763.9|754.1|764.4|754.6|763.05|753.25|310
1708408200000|2024-02-20 05:50:00|763.92|754.12|762.73|752.93|764.4|754.6|762.65|752.85|249
1708408500000|2024-02-20 05:55:00|762.7|752.9|763.1|753.3|763.16|753.36|762.54|752.74|162
1708408800000|2024-02-20 06:00:00|763.08|753.28|763.65|753.85|763.7|753.9|762.9|753.1|257
1708409100000|2024-02-20 06:05:00|763.6|753.8|764.95|755.15|765.23|755.43|763.1|753.3|224
1708409400000|2024-02-20 06:10:00|764.97|755.17|765.03|755.23|765.37|755.57|764.8|755|206
1708409700000|2024-02-20 06:15:00|765|755.2|765.67|755.87|765.8|756|764.9|755.1|205
1708410000000|2024-02-20 06:20:00|765.51|755.71|765.8|756|765.9|756.1|764.91|755.11|333
1708410300000|2024-02-20 06:25:00|765.85|756.05|766.15|756.35|766.28|756.48|764.78|754.98|405
1708410600000|2024-02-20 06:30:00|766.2|756.4|764.55|754.75|766.37|756.57|764.53|754.73|369
1708410900000|2024-02-20 06:35:00|764.64|754.84|765.5|755.7|765.8|756|763.5|753.7|435
1708411200000|2024-02-20 06:40:00|765.4|755.6|764.6|754.8|765.58|755.78|764.05|754.25|341
1708411500000|2024-02-20 06:45:00|764.58|754.78|764.03|754.23|764.7|754.9|763.8|754|286
1708411800000|2024-02-20 06:50:00|763.98|754.18|764.25|754.45|765.1|755.3|763.5|753.7|246
1708412100000|2024-02-20 06:55:00|764.2|754.4|763.65|753.85|764.2|754.4|763.25|753.45|103
1708412400000|2024-02-20 07:00:00|763.63|753.83|762.61|752.81|763.8|754|762.03|752.23|329
1708412700000|2024-02-20 07:05:00|762.58|752.78|762.93|753.13|763.1|753.3|762.28|752.48|206
1708413000000|2024-02-20 07:10:00|763|753.2|764.1|754.3|764.38|754.58|762.95|753.15|238
1708413300000|2024-02-20 07:15:00|764.07|754.27|763.62|753.82|764.3|754.5|762.42|752.62|282
1708413600000|2024-02-20 07:20:00|763.65|753.85|766.82|757.02|766.9|757.1|763.45|753.65|355
1708413900000|2024-02-20 07:25:00|766.85|757.05|766.6|756.8|767.05|757.25|766.19|756.39|165
1708414200000|2024-02-20 07:30:00|766.7|756.9|766.7|756.9|767.3|757.5|765.8|756|353
1708414500000|2024-02-20 07:35:00|766.65|756.85|765.9|756.1|767.12|757.32|765.62|755.82|416
1708414800000|2024-02-20 07:40:00|766.1|756.3|766.85|757.05|767.2|757.4|765.82|756.02|363
1708415100000|2024-02-20 07:45:00|766.8|757|765.57|755.77|767.1|757.3|764.82|755.02|413
1708415400000|2024-02-20 07:50:00|765.61|755.81|765.15|755.35|766.33|756.53|764.95|755.15|416
1708415700000|2024-02-20 07:55:00|765.2|755.4|763.09|753.29|765.55|755.75|762.88|753.08|346
1708416000000|2024-02-20 08:00:00|763.05|753.25|761.78|751.98|764.9|755.1|761.72|751.92|389
1708416300000|2024-02-20 08:05:00|761.8|752|759.88|750.08|762.55|752.75|759.8|750|383
1708416600000|2024-02-20 08:10:00|759.85|750.05|760.42|750.62|760.45|750.65|758.8|749|379
1708416900000|2024-02-20 08:15:00|760.4|750.6|757.1|747.3|760.57|750.77|756.65|746.85|351
1708417200000|2024-02-20 08:20:00|757.05|747.25|752.95|743.15|757.05|747.25|752.95|743.15|523
1708417500000|2024-02-20 08:25:00|752.98|743.18|754.8|745|755.65|745.85|752.15|742.35|542
1708417800000|2024-02-20 08:30:00|754.75|744.95|758.05|748.25|758.25|748.45|754.25|744.45|453
1708418100000|2024-02-20 08:35:00|758.07|748.27|758.95|749.15|759.13|749.33|757.24|747.44|416
1708418400000|2024-02-20 08:40:00|759|749.2|759.4|749.6|759.7|749.9|758.57|748.77|301
1708418700000|2024-02-20 08:45:00|759.5|749.7|758.55|748.75|759.5|749.7|757.45|747.65|313
1708419000000|2024-02-20 08:50:00|758.5|748.7|759.25|749.45|759.49|749.69|758.05|748.25|325
1708419300000|2024-02-20 08:55:00|759.3|749.5|759.83|750.03|759.83|750.03|757.8|748|286
1708419600000|2024-02-20 09:00:00|759.81|750.01|760.05|750.25|760.4|750.6|759.35|749.55|228
1708419900000|2024-02-20 09:05:00|759.95|750.15|758.5|748.7|760.93|751.13|758|748.2|325
1708420200000|2024-02-20 09:10:00|758.48|748.68|757.9|748.1|758.95|749.15|757.85|748.05|343
1708420500000|2024-02-20 09:15:00|757.95|748.15|754.2|744.4|758|748.2|754.1|744.3|572
1708420800000|2024-02-20 09:20:00|754.15|744.35|755.15|745.35|756.03|746.23|752.6|742.8|602
1708421100000|2024-02-20 09:25:00|755.2|745.4|754.85|745.05|755.65|745.85|754.4|744.6|481
1708421400000|2024-02-20 09:30:00|754.9|745.1|753.75|743.95|755.4|745.6|752.87|743.07|500
1708421700000|2024-02-20 09:35:00|753.78|743.98|754.65|744.85|754.65|744.85|752.65|742.85|420
1708422000000|2024-02-20 09:40:00|754.7|744.9|752.15|742.35|755.05|745.25|752.02|742.22|438
1708422300000|2024-02-20 09:45:00|752.25|742.45|748.05|738.25|752.73|742.93|743.43|733.63|732
1708422600000|2024-02-20 09:50:00|748.11|738.31|753.05|743.25|753.1|743.3|748.05|738.25|635
1708422900000|2024-02-20 09:55:00|753.1|743.3|753.2|743.4|753.77|743.97|752.35|742.55|347
1708423200000|2024-02-20 10:00:00|753.14|743.34|753.72|743.92|754.93|745.13|752.05|742.25|386
1708423500000|2024-02-20 10:05:00|753.73|743.93|756.03|746.23|756.35|746.55|753.3|743.5|388
1708423800000|2024-02-20 10:10:00|756.01|746.21|755.85|746.05|758.05|748.25|754.95|745.15|447
1708424100000|2024-02-20 10:15:00|755.81|746.01|756.25|746.45|756.85|747.05|755.25|745.45|392
1708424400000|2024-02-20 10:20:00|756.3|746.5|755.73|745.93|757.28|747.48|755.42|745.62|389
1708424700000|2024-02-20 10:25:00|755.79|745.99|758.3|748.5|758.3|748.5|755.79|745.99|306
1708425000000|2024-02-20 10:30:00|758.2|748.4|759.82|750.02|759.9|750.1|758.1|748.3|456
1708425300000|2024-02-20 10:35:00|759.8|750|758.28|748.48|760.44|750.64|757.75|747.95|410
1708425600000|2024-02-20 10:40:00|758.25|748.45|756.82|747.02|758.47|748.67|756.65|746.85|311
1708425900000|2024-02-20 10:45:00|756.78|746.98|759.25|749.45|759.75|749.95|756.55|746.75|426
1708426200000|2024-02-20 10:50:00|759.35|749.55|759.66|749.86|760|750.2|758.95|749.15|312
1708426500000|2024-02-20 10:55:00|759.63|749.83|761.55|751.75|761.55|751.75|759.6|749.8|178
1708426800000|2024-02-20 11:00:00|761.6|751.8|763.04|753.24|763.38|753.58|760.7|750.9|385
1708427100000|2024-02-20 11:05:00|763.03|753.23|764.45|754.65|765.83|756.03|761.75|751.95|633
1708427400000|2024-02-20 11:10:00|764.35|754.55|764.44|754.64|764.65|754.85|763|753.2|502
1708427700000|2024-02-20 11:15:00|764.48|754.68|763.29|753.49|765.1|755.3|762.48|752.68|508
1708428000000|2024-02-20 11:20:00|763.24|753.44|762.95|753.15|764.06|754.26|762.83|753.03|371
1708428300000|2024-02-20 11:25:00|762.9|753.1|763.45|753.65|763.45|753.65|761.7|751.9|326
1708428600000|2024-02-20 11:30:00|763.43|753.63|764.82|755.02|765.15|755.35|762.8|753|345
1708428900000|2024-02-20 11:35:00|764.78|754.98|763.99|754.19|764.83|755.03|763.28|753.48|456
1708429200000|2024-02-20 11:40:00|764.03|754.23|765.2|755.4|765.31|755.51|763.83|754.03|301
1708429500000|2024-02-20 11:45:00|765.22|755.42|762.83|753.03|767.78|757.98|762.2|752.4|320
1708429800000|2024-02-20 11:50:00|762.9|753.1|765.52|755.72|765.6|755.8|762.7|752.9|329
1708430100000|2024-02-20 11:55:00|765.55|755.75|766.71|756.91|767.05|757.25|765.22|755.42|275
1708430400000|2024-02-20 12:00:00|766.75|756.95|765.69|755.89|767|757.2|764.7|754.9|451
1708430700000|2024-02-20 12:05:00|765.72|755.92|765.58|755.78|766.6|756.8|764.75|754.95|409
1708431000000|2024-02-20 12:10:00|765.5|755.7|766.05|756.25|766.55|756.75|765.45|755.65|291
1708431300000|2024-02-20 12:15:00|765.95|756.15|764.23|754.43|766.2|756.4|764|754.2|307
1708431600000|2024-02-20 12:20:00|764.18|754.38|765.32|755.52|767.68|757.88|764.1|754.3|521
1708431900000|2024-02-20 12:25:00|765.35|755.55|764.62|754.82|766.05|756.25|764.3|754.5|392
1708432200000|2024-02-20 12:30:00|764.6|754.8|765.9|756.1|765.9|756.1|764.2|754.4|412
1708432500000|2024-02-20 12:35:00|765.89|756.09|766.95|757.15|767.92|758.12|765|755.2|367
1708432800000|2024-02-20 12:40:00|766.85|757.05|764.55|754.75|767|757.2|764.42|754.62|335
1708433100000|2024-02-20 12:45:00|764.35|754.55|763.35|753.55|764.47|754.67|762.15|752.35|448
1708433400000|2024-02-20 12:50:00|763.4|753.6|761.25|751.45|763.95|754.15|761.15|751.35|282
1708433700000|2024-02-20 12:55:00|761.23|751.43|761.73|751.93|762.95|753.15|761.1|751.3|426
1708434000000|2024-02-20 13:00:00|761.74|751.94|761.5|751.7|762.28|752.48|759.92|750.12|437
1708434300000|2024-02-20 13:05:00|761.45|751.65|762.64|752.84|763.05|753.25|760.62|750.82|366
1708434600000|2024-02-20 13:10:00|762.69|752.89|768.85|759.05|768.86|759.06|762.35|752.55|395
1708434900000|2024-02-20 13:15:00|768.83|759.03|769.17|759.37|771.52|761.72|767.15|757.35|635
1708435200000|2024-02-20 13:20:00|769.2|759.4|771.83|762.03|773.1|763.3|768.6|758.8|601
1708435500000|2024-02-20 13:25:00|771.8|762|773.88|764.08|774.05|764.25|771.2|761.4|588
1708435800000|2024-02-20 13:30:00|773.91|764.11|774.68|764.88|774.68|764.88|772.4|762.6|616
1708436100000|2024-02-20 13:35:00|774.75|764.95|774.83|765.03|775.08|765.28|773.3|763.5|751
1708436400000|2024-02-20 13:40:00|774.88|765.08|774.15|764.35|775.98|766.18|773.08|763.28|618
1708436700000|2024-02-20 13:45:00|774.26|764.46|773.17|763.37|776.7|766.9|773.09|763.29|607
1708437000000|2024-02-20 13:50:00|773.11|763.31|774.2|764.4|775.67|765.87|771.15|761.35|600
1708437300000|2024-02-20 13:55:00|774.17|764.37|776.15|766.35|778.55|768.75|773.85|764.05|574
1708437600000|2024-02-20 14:00:00|776|766.2|777.03|767.23|777.26|767.46|774.75|764.95|552
1708437900000|2024-02-20 14:05:00|777|767.2|769.85|760.05|777.18|767.38|769.34|759.54|642
1708438200000|2024-02-20 14:10:00|769.9|760.1|769.35|759.55|771.83|762.03|766.29|756.49|804
1708438500000|2024-02-20 14:15:00|769.45|759.65|768.6|758.8|772.15|762.35|768.08|758.28|769
1708438800000|2024-02-20 14:20:00|768.7|758.9|764.65|754.85|770.43|760.63|764.65|754.85|781
1708439100000|2024-02-20 14:25:00|764.68|754.88|766.65|756.85|767.82|758.02|763.98|754.18|778
1708439400000|2024-02-20 14:30:00|766.6|756.8|764|754.2|768.15|758.35|764|754.2|591
1708439700000|2024-02-20 14:35:00|764.1|754.3|758|748.2|764.1|754.3|757.55|747.75|423
1708440000000|2024-02-20 14:40:00|758.25|748.45|756.2|746.4|758.3|748.5|751.75|741.95|673
1708440300000|2024-02-20 14:45:00|756.15|746.35|758.95|749.15|759.46|749.66|752.97|743.17|684
1708440600000|2024-02-20 14:50:00|758.9|749.1|758.26|748.46|759.9|750.1|756.8|747|675
1708440900000|2024-02-20 14:55:00|758.28|748.48|757.25|747.45|758.55|748.75|755.95|746.15|383
1708441200000|2024-02-20 15:00:00|757.2|747.4|756.9|747.1|758.8|749|756|746.2|556
1708441500000|2024-02-20 15:05:00|756.85|747.05|754.7|744.9|756.9|747.1|752.7|742.9|463
1708441800000|2024-02-20 15:10:00|754.9|745.1|752.9|743.1|755.05|745.25|752.65|742.85|428
1708442100000|2024-02-20 15:15:00|752.97|743.17|752.35|742.55|753.95|744.15|748.95|739.15|687
1708442400000|2024-02-20 15:20:00|752.4|742.6|753.75|743.95|754.7|744.9|751.15|741.35|728
1708442700000|2024-02-20 15:25:00|753.73|743.93|735.65|725.85|754.15|744.35|730.9|721.1|551
1708443000000|2024-02-20 15:30:00|735.7|725.9|739.48|729.68|741.15|731.35|732.85|723.05|842
1708443300000|2024-02-20 15:35:00|739.7|729.9|740|730.2|741.62|731.82|738.18|728.38|868
1708443600000|2024-02-20 15:40:00|740.05|730.25|742.25|732.45|742.3|732.5|739.45|729.65|743
1708443900000|2024-02-20 15:45:00|742.3|732.5|737.2|727.4|742.32|732.52|736.95|727.15|502
1708444200000|2024-02-20 15:50:00|737.25|727.45|739|729.2|741.6|731.8|737.15|727.35|693
1708444500000|2024-02-20 15:55:00|738.95|729.15|737.45|727.65|739|729.2|736.4|726.6|574
1708444800000|2024-02-20 16:00:00|737.5|727.7|738.07|728.27|739.8|730|735.95|726.15|716
1708445100000|2024-02-20 16:05:00|738.15|728.35|741.15|731.35|742.22|732.42|737.62|727.82|573
1708445400000|2024-02-20 16:10:00|741.2|731.4|741.2|731.4|741.75|731.95|739.58|729.78|568
1708445700000|2024-02-20 16:15:00|741.15|731.35|742.91|733.11|744|734.2|740.93|731.13|580
1708446000000|2024-02-20 16:20:00|742.9|733.1|742.4|732.6|743.35|733.55|739.32|729.52|730
1708446300000|2024-02-20 16:25:00|742.35|732.55|741.68|731.88|743.3|733.5|741.45|731.65|672
1708446600000|2024-02-20 16:30:00|741.7|731.9|740.4|730.6|742.7|732.9|739.58|729.78|670
1708446900000|2024-02-20 16:35:00|740.48|730.68|739.19|729.39|740.67|730.87|737.75|727.95|594
1708447200000|2024-02-20 16:40:00|739.3|729.5|737.75|727.95|739.5|729.7|736.55|726.75|631
1708447500000|2024-02-20 16:45:00|737.9|728.1|737.09|727.29|738.15|728.35|734.98|725.18|712
1708447800000|2024-02-20 16:50:00|737.13|727.33|735|725.2|737.6|727.8|734.9|725.1|674
1708448100000|2024-02-20 16:55:00|734.98|725.18|732.7|722.9|735.2|725.4|731.4|721.6|776
1708448400000|2024-02-20 17:00:00|732.67|722.87|733.45|723.65|735.4|725.6|729.55|719.75|824
1708448700000|2024-02-20 17:05:00|733.33|723.53|734.75|724.95|736|726.2|732.8|723|793
1708449000000|2024-02-20 17:10:00|734.85|725.05|735.77|725.97|736|726.2|734.85|725.05|557
1708449300000|2024-02-20 17:15:00|735.73|725.93|737.6|727.8|738.17|728.37|734.45|724.65|507
1708449600000|2024-02-20 17:20:00|737.55|727.75|732.5|722.7|737.6|727.8|732.25|722.45|38
1708449900000|2024-02-20 17:25:00|732.45|722.65|737.4|727.6|738.25|728.45|731.5|721.7|302
1708450200000|2024-02-20 17:30:00|737.3|727.5|739.4|729.6|739.85|730.05|736.9|727.1|366
1708450500000|2024-02-20 17:35:00|739.3|729.5|735.35|725.55|739.7|729.9|735.3|725.5|313
1708450800000|2024-02-20 17:40:00|735.4|725.6|737.35|727.55|738.08|728.28|735.4|725.6|543
1708451100000|2024-02-20 17:45:00|737.3|727.5|737.92|728.12|738.45|728.65|736.69|726.89|568
1708451400000|2024-02-20 17:50:00|737.98|728.18|740.7|730.9|740.8|731|736.65|726.85|480
1708451700000|2024-02-20 17:55:00|740.75|730.95|742.76|732.96|742.98|733.18|740.45|730.65|389
1708452000000|2024-02-20 18:00:00|742.73|732.93|744.61|734.81|744.85|735.05|742.44|732.64|445
1708452300000|2024-02-20 18:05:00|744.59|734.79|743.4|733.6|745.17|735.37|743.4|733.6|374
1708452600000|2024-02-20 18:10:00|743.35|733.55|743.1|733.3|743.38|733.58|741.65|731.85|162
1708452900000|2024-02-20 18:15:00|743.15|733.35|744.1|734.3|744.2|734.4|742|732.2|273
1708453200000|2024-02-20 18:20:00|743.9|734.1|745.41|735.61|746.38|736.58|743.25|733.45|448
1708453500000|2024-02-20 18:25:00|745.5|735.7|745.1|735.3|746.79|736.99|745.05|735.25|472
1708453800000|2024-02-20 18:30:00|745.2|735.4|744.55|734.75|745.9|736.1|743.4|733.6|459
1708454100000|2024-02-20 18:35:00|744.53|734.73|743.75|733.95|745.18|735.38|743.6|733.8|372
1708454400000|2024-02-20 18:40:00|743.7|733.9|745.1|735.3|745.3|735.5|743.59|733.79|403
1708454700000|2024-02-20 18:45:00|745.3|735.5|743.75|733.95|745.5|735.7|743.3|733.5|457
1708455000000|2024-02-20 18:50:00|743.7|733.9|743.15|733.35|743.7|733.9|742.4|732.6|372
1708455300000|2024-02-20 18:55:00|743.1|733.3|743.6|733.8|743.6|733.8|742.7|732.9|265
1708455600000|2024-02-20 19:00:00|743.54|733.74|741.4|731.6|744.1|734.3|741.1|731.3|448
1708455900000|2024-02-20 19:05:00|741.45|731.65|742.23|732.43|742.88|733.08|740.45|730.65|453
1708456200000|2024-02-20 19:10:00|742.3|732.5|743.2|733.4|743.42|733.62|742.25|732.45|371
1708456500000|2024-02-20 19:15:00|743.23|733.43|742.3|732.5|743.23|733.43|741.89|732.09|471
1708456800000|2024-02-20 19:20:00|742.28|732.48|742|732.2|743.55|733.75|741.95|732.15|414
1708457100000|2024-02-20 19:25:00|742.05|732.25|745.12|735.32|745.35|735.55|741.85|732.05|506
1708457400000|2024-02-20 19:30:00|745.2|735.4|747.3|737.5|747.35|737.55|744.8|735|542
1708457700000|2024-02-20 19:35:00|747.2|737.4|747.4|737.6|748|738.2|746.75|736.95|396
1708458000000|2024-02-20 19:40:00|747.35|737.55|748.35|738.55|748.37|738.57|747.1|737.3|350
1708458300000|2024-02-20 19:45:00|748.37|738.57|750.07|740.27|750.68|740.88|748.19|738.39|474
1708458600000|2024-02-20 19:50:00|750.1|740.3|752.11|742.31|752.6|742.8|749.81|740.01|593
1708458900000|2024-02-20 19:55:00|752.1|742.3|752.35|742.55|752.65|742.85|750.6|740.8|422
1708459200000|2024-02-20 20:00:00|752.34|742.54|750.47|740.67|752.78|742.98|749.92|740.12|557
1708459500000|2024-02-20 20:05:00|750.43|740.63|751.74|741.94|752.25|742.45|750.4|740.6|468
1708459800000|2024-02-20 20:10:00|751.79|741.99|752.35|742.55|752.9|743.1|751.63|741.83|383
1708460100000|2024-02-20 20:15:00|752.32|742.52|753.08|743.28|753.4|743.6|752.2|742.4|327
1708460400000|2024-02-20 20:20:00|753.05|743.25|751.65|741.85|753.4|743.6|750.8|741|427
1708460700000|2024-02-20 20:25:00|751.7|741.9|752|742.2|752.52|742.72|751|741.2|385
1708461000000|2024-02-20 20:30:00|752.05|742.25|752.9|743.1|753.24|743.44|751.7|741.9|477
1708461300000|2024-02-20 20:35:00|752.85|743.05|753.05|743.25|753.85|744.05|752.35|742.55|448
1708461600000|2024-02-20 20:40:00|753.2|743.4|754.08|744.28|754.3|744.5|753.1|743.3|239
1708461900000|2024-02-20 20:45:00|754.23|744.43|756.35|746.55|756.37|746.57|754.05|744.25|338
1708462200000|2024-02-20 20:50:00|756.32|746.52|753.6|743.8|756.45|746.65|752.95|743.15|466
1708462500000|2024-02-20 20:55:00|753.7|743.9|754.2|744.4|754.65|744.85|753.55|743.75|379
1708462800000|2024-02-20 21:00:00|754.32|744.52|751.66|741.86|755.35|745.55|751.05|741.25|560
1708463100000|2024-02-20 21:05:00|751.88|742.08|753.25|743.45|754.2|744.4|751.45|741.65|450
1708463400000|2024-02-20 21:10:00|753.33|743.53|753.83|744.03|754.65|744.85|753.15|743.35|376
1708463700000|2024-02-20 21:15:00|753.85|744.05|753.05|743.25|753.85|744.05|752.18|742.38|389
1708464000000|2024-02-20 21:20:00|752.9|743.1|755.61|745.81|756.3|746.5|752.9|743.1|521
1708464300000|2024-02-20 21:25:00|755.64|745.84|758.23|748.43|758.5|748.7|755.48|745.68|373
1708464600000|2024-02-20 21:30:00|758.28|748.48|757.87|748.07|758.9|749.1|756.5|746.7|440
1708464900000|2024-02-20 21:35:00|757.92|748.12|758.95|749.15|759.4|749.6|757.9|748.1|368
1708465200000|2024-02-20 21:40:00|758.92|749.12|759.78|749.98|759.78|749.98|758.55|748.75|215
1708465500000|2024-02-20 21:45:00|759.7|749.9|759.55|749.75|760.25|750.45|758.7|748.9|313
1708465800000|2024-02-20 21:50:00|759.54|749.74|759.4|749.6|760.2|750.4|759.28|749.48|330
1708466100000|2024-02-20 21:55:00|759.35|749.55|758.42|748.62|759.55|749.75|758.41|748.61|398
1708466400000|2024-02-20 22:00:00|758.44|748.64|759.95|750.15|760.2|750.4|757.98|748.18|313
1708466700000|2024-02-20 22:05:00|760.01|750.21|759.85|750.05|761.11|751.31|759.6|749.8|256
1708467000000|2024-02-20 22:10:00|759.9|750.1|761.24|751.44|768.74|752.77|754.44|743.4|528
1708467300000|2024-02-20 22:15:00|761.22|751.42|762.47|752.67|763.15|753.35|761.18|751.38|383
1708467600000|2024-02-20 22:20:00|762.61|752.81|760.82|751.02|762.92|753.12|760.69|750.89|262
1708467900000|2024-02-20 22:25:00|760.79|750.99|761.54|751.74|761.76|751.96|760.34|750.54|190
1708468200000|2024-02-20 22:30:00|761.53|751.73|760.65|750.85|761.62|751.82|759.34|749.54|293
1708468500000|2024-02-20 22:35:00|760.62|750.82|761.65|751.85|761.71|751.91|760.41|750.61|205
1708468800000|2024-02-20 22:40:00|761.67|751.87|760.71|750.91|761.92|752.12|760.67|750.87|172
1708469100000|2024-02-20 22:45:00|760.69|750.89|761.78|751.98|761.84|752.04|760.67|750.87|173
1708469400000|2024-02-20 22:50:00|761.81|752.01|762.7|752.9|762.72|752.92|761.72|751.92|135
1708469700000|2024-02-20 22:55:00|762.75|752.95|761.7|751.9|763.62|753.82|761.55|751.75|120
1708470000000|2024-02-20 23:00:00|761.65|751.85|762.73|752.93|764|754.2|761.25|751.45|402
1708470300000|2024-02-20 23:05:00|762.74|752.94|764.1|754.3|764.35|754.55|762.58|752.78|449
1708470600000|2024-02-20 23:10:00|764.07|754.27|763.43|753.63|764.7|754.9|763.4|753.6|252
1708470900000|2024-02-20 23:15:00|763.45|753.65|762.6|752.8|764.95|755.15|761.7|751.9|337
1708471200000|2024-02-20 23:20:00|762.65|752.85|761.59|751.79|762.65|752.85|761.3|751.5|433
1708471500000|2024-02-20 23:25:00|761.58|751.78|760.28|750.48|761.76|751.96|760.18|750.38|346
1708471800000|2024-02-20 23:30:00|760.33|750.53|760.6|750.8|761.5|751.7|759.45|749.65|412
1708472100000|2024-02-20 23:35:00|760.65|750.85|760.75|750.95|761.93|752.13|759.9|750.1|458
1708472400000|2024-02-20 23:40:00|760.65|750.85|761.3|751.5|761.35|751.55|759.9|750.1|334
1708472700000|2024-02-20 23:45:00|761.29|751.49|761.09|751.29|761.93|752.13|760.3|750.5|333
1708473000000|2024-02-20 23:50:00|761.08|751.28|759.8|750|761.08|751.28|759.35|749.55|258
1708473300000|2024-02-20 23:55:00|759.84|750.04|760.8|751|760.89|751.09|759.75|749.95|266
1708473600000|2024-02-21 00:00:00|760.84|751.04|759.1|749.3|760.85|751.05|759.05|749.25|272
1708473900000|2024-02-21 00:05:00|759|749.2|759.15|749.35|759.61|749.81|758.55|748.75|370
1708474200000|2024-02-21 00:10:00|758.99|749.19|758.13|748.33|759.6|749.8|758|748.2|259
1708474500000|2024-02-21 00:15:00|758.16|748.36|756.9|747.1|758.8|749|756.8|747|304
1708474800000|2024-02-21 00:20:00|756.98|747.18|756.15|746.35|757.52|747.72|756.15|746.35|230
1708475100000|2024-02-21 00:25:00|756.2|746.4|757.85|748.05|758.15|748.35|756.05|746.25|261
1708475400000|2024-02-21 00:30:00|757.83|748.03|756.9|747.1|757.85|748.05|755.8|746|354
1708475700000|2024-02-21 00:35:00|757|747.2|757.35|747.55|758.25|748.45|756.8|747|316
1708476000000|2024-02-21 00:40:00|757.3|747.5|758.83|749.03|759.6|749.8|756.15|746.35|431
1708476300000|2024-02-21 00:45:00|758.73|748.93|758.8|749|759.25|749.45|757.8|748|425
1708476600000|2024-02-21 00:50:00|758.92|749.12|756.92|747.12|758.95|749.15|756.9|747.1|312
1708476900000|2024-02-21 00:55:00|756.95|747.15|756.7|746.9|758.38|748.58|756.35|746.55|340
1708477200000|2024-02-21 01:00:00|756.69|746.89|757.1|747.3|757.52|747.72|755.23|745.43|499
1708477500000|2024-02-21 01:05:00|757.14|747.34|757.2|747.4|758.4|748.6|756.7|746.9|328
1708477800000|2024-02-21 01:10:00|757.3|747.5|758.55|748.75|758.6|748.8|757.2|747.4|262
1708478100000|2024-02-21 01:15:00|758.53|748.73|757.45|747.65|758.9|749.1|757.3|747.5|203
1708478400000|2024-02-21 01:20:00|757.43|747.63|755.9|746.1|757.7|747.9|754.43|744.63|274
1708478700000|2024-02-21 01:25:00|755.95|746.15|754.6|744.8|756.3|746.5|754.55|744.75|89
1708479000000|2024-02-21 01:30:00|754.75|744.95|754.95|745.15|756.35|746.55|754.55|744.75|132
1708479300000|2024-02-21 01:35:00|754.9|745.1|755.25|745.45|755.66|745.86|754.4|744.6|135
1708479600000|2024-02-21 01:40:00|755.3|745.5|754.15|744.35|755.86|746.06|753.9|744.1|397
1708479900000|2024-02-21 01:45:00|754.13|744.33|754|744.2|754.6|744.8|752.9|743.1|459
1708480200000|2024-02-21 01:50:00|753.97|744.17|754|744.2|755.3|745.5|753.8|744|342
1708480500000|2024-02-21 01:55:00|754.1|744.3|754.2|744.4|754.62|744.82|753.37|743.57|298
1708480800000|2024-02-21 02:00:00|754.25|744.45|754.86|745.06|755.95|746.15|753.8|744|451
1708481100000|2024-02-21 02:05:00|754.87|745.07|754.88|745.08|756|746.2|754.8|745|324
1708481400000|2024-02-21 02:10:00|754.96|745.16|753.77|743.97|754.97|745.17|752.12|742.32|482
1708481700000|2024-02-21 02:15:00|753.76|743.96|755.41|745.61|755.55|745.75|753.32|743.52|431
1708482000000|2024-02-21 02:20:00|755.4|745.6|750.85|741.05|755.55|745.75|750.78|740.98|328
1708482300000|2024-02-21 02:25:00|750.84|741.04|752.2|742.4|752.9|743.1|750.84|741.04|502
1708482600000|2024-02-21 02:30:00|752.15|742.35|752.48|742.68|753.32|743.52|751.53|741.73|389
1708482900000|2024-02-21 02:35:00|752.45|742.65|752.95|743.15|753.25|743.45|751.84|742.04|320
1708483200000|2024-02-21 02:40:00|753|743.2|753.7|743.9|753.8|744|752.2|742.4|255
1708483500000|2024-02-21 02:45:00|753.75|743.95|752.6|742.8|753.8|744|751.84|742.04|299
1708483800000|2024-02-21 02:50:00|752.55|742.75|750.6|740.8|752.95|743.15|750.2|740.4|401
1708484100000|2024-02-21 02:55:00|750.72|740.92|749.98|740.18|751.35|741.55|749.9|740.1|427
1708484400000|2024-02-21 03:00:00|750.09|740.29|750.6|740.8|751.92|742.12|749|739.2|445
1708484700000|2024-02-21 03:05:00|750.55|740.75|750.62|740.82|751.3|741.5|750.35|740.55|341
1708485000000|2024-02-21 03:10:00|750.6|740.8|749.62|739.82|750.7|740.9|749|739.2|380
1708485300000|2024-02-21 03:15:00|749.65|739.85|752.15|742.35|752.15|742.35|749.15|739.35|396
1708485600000|2024-02-21 03:20:00|752.17|742.37|752.45|742.65|752.77|742.97|751.59|741.79|343
1708485900000|2024-02-21 03:25:00|752.49|742.69|752.93|743.13|753.55|743.75|752.47|742.67|241
1708486200000|2024-02-21 03:30:00|753.01|743.21|751.44|741.64|753.21|743.41|751.3|741.5|414
1708486500000|2024-02-21 03:35:00|751.4|741.6|751.49|741.69|751.88|742.08|750.3|740.5|358
1708486800000|2024-02-21 03:40:00|751.5|741.7|750.88|741.08|751.6|741.8|750.29|740.49|344
1708487100000|2024-02-21 03:45:00|750.9|741.1|751.91|742.11|751.91|742.11|750.6|740.8|305
1708487400000|2024-02-21 03:50:00|751.92|742.12|751.65|741.85|752.6|742.8|750.85|741.05|375
1708487700000|2024-02-21 03:55:00|751.63|741.83|750.88|741.08|751.65|741.85|749.7|739.9|420
1708488000000|2024-02-21 04:00:00|750.9|741.1|752.98|743.18|753.4|743.6|750.59|740.79|367
1708488300000|2024-02-21 04:05:00|752.85|743.05|754.23|744.43|754.68|744.88|752.85|743.05|382
1708488600000|2024-02-21 04:10:00|754.15|744.35|753.44|743.64|754.3|744.5|752.65|742.85|314
1708488900000|2024-02-21 04:15:00|753.45|743.65|749.58|739.78|753.52|743.72|749.45|739.65|456
1708489200000|2024-02-21 04:20:00|749.6|739.8|749.78|739.98|750.25|740.45|749.25|739.45|383
1708489500000|2024-02-21 04:25:00|749.8|740|749.15|739.35|750.2|740.4|749.1|739.3|341
1708489800000|2024-02-21 04:30:00|749.2|739.4|745.9|736.1|749.5|739.7|745.9|736.1|653
1708490100000|2024-02-21 04:35:00|745.93|736.13|746.72|736.92|747.33|737.53|744.48|734.68|535
1708490400000|2024-02-21 04:40:00|746.7|736.9|747.35|737.55|747.95|738.15|746.65|736.85|402
1708490700000|2024-02-21 04:45:00|747.45|737.65|747.67|737.87|747.85|738.05|746.85|737.05|472
1708491000000|2024-02-21 04:50:00|747.7|737.9|746.5|736.7|747.75|737.95|746.15|736.35|337
1708491300000|2024-02-21 04:55:00|746.4|736.6|747.15|737.35|747.6|737.8|746.2|736.4|276
1708491600000|2024-02-21 05:00:00|747.13|737.33|749.6|739.8|749.7|739.9|746.73|736.93|365
1708491900000|2024-02-21 05:05:00|749.55|739.75|751.15|741.35|751.3|741.5|749.5|739.7|255
1708492200000|2024-02-21 05:10:00|751.1|741.3|750.53|740.73|751.3|741.5|750.3|740.5|212
1708492500000|2024-02-21 05:15:00|750.55|740.75|749.35|739.55|750.95|741.15|749.2|739.4|238
1708492800000|2024-02-21 05:20:00|749.41|739.61|748.28|738.48|749.65|739.85|748.25|738.45|172
1708493100000|2024-02-21 05:25:00|748.25|738.45|746.33|736.53|748.65|738.85|746.05|736.25|264
1708493400000|2024-02-21 05:30:00|746.35|736.55|745.55|735.75|747.4|737.6|745.55|735.75|340
1708493700000|2024-02-21 05:35:00|745.53|735.73|744.8|735|746|736.2|744.1|734.3|374
1708494000000|2024-02-21 05:40:00|744.75|734.95|743.5|733.7|744.75|734.95|743.25|733.45|404
1708494300000|2024-02-21 05:45:00|743.6|733.8|742.98|733.18|743.84|734.04|741.58|731.78|549
1708494600000|2024-02-21 05:50:00|743.02|733.22|741.65|731.85|743.75|733.95|741.5|731.7|379
1708494900000|2024-02-21 05:55:00|741.64|731.84|741.23|731.43|742.1|732.3|741.12|731.32|296
1708495200000|2024-02-21 06:00:00|741.25|731.45|741.89|732.09|742.39|732.59|741.05|731.25|408
1708495500000|2024-02-21 06:05:00|741.9|732.1|741.92|732.12|742.2|732.4|738.8|729|580
1708495800000|2024-02-21 06:10:00|742.3|732.5|743.55|733.75|743.6|733.8|740.9|731.1|483
1708496100000|2024-02-21 06:15:00|743.6|733.8|741.75|731.95|743.6|733.8|741.6|731.8|378
1708496400000|2024-02-21 06:20:00|741.8|732|740.5|730.7|741.8|732|740.28|730.48|314
1708496700000|2024-02-21 06:25:00|740.45|730.65|740.24|730.44|740.65|730.85|739.48|729.68|403
1708497000000|2024-02-21 06:30:00|740.3|730.5|740.55|730.75|741.2|731.4|739.99|730.19|354
1708497300000|2024-02-21 06:35:00|740.5|730.7|736.4|726.6|740.55|730.75|736.08|726.28|574
1708497600000|2024-02-21 06:40:00|736.53|726.73|738.72|728.92|739.13|729.33|735.6|725.8|631
1708497900000|2024-02-21 06:45:00|738.7|728.9|736.35|726.55|739.15|729.35|736|726.2|661
1708498200000|2024-02-21 06:50:00|736.22|726.42|735.44|725.64|736.22|726.42|735|725.2|689
1708498500000|2024-02-21 06:55:00|735.45|725.65|735.1|725.3|736.5|726.7|735|725.2|461
1708498800000|2024-02-21 07:00:00|735.12|725.32|730.1|720.3|735.14|725.34|730.1|720.3|556
1708499100000|2024-02-21 07:05:00|730.18|720.38|731.27|721.47|731.71|721.91|728.72|718.92|758
1708499400000|2024-02-21 07:10:00|731.43|721.63|730.69|720.89|732.2|722.4|730.15|720.35|626
1708499700000|2024-02-21 07:15:00|730.58|720.78|732|722.2|732.6|722.8|729.85|720.05|517
1708500000000|2024-02-21 07:20:00|731.98|722.18|734.7|724.9|735|725.2|730.75|720.95|580
1708500300000|2024-02-21 07:25:00|734.8|725|735.27|725.47|735.35|725.55|734.4|724.6|388
1708500600000|2024-02-21 07:30:00|735.07|725.27|734.5|724.7|735.56|725.76|734.15|724.35|379
1708500900000|2024-02-21 07:35:00|734.35|724.55|735|725.2|735.25|725.45|733.4|723.6|430
1708501200000|2024-02-21 07:40:00|735.02|725.22|733.7|723.9|735.2|725.4|733.24|723.44|358
1708501500000|2024-02-21 07:45:00|733.68|723.88|731.89|722.09|733.95|724.15|730.75|720.95|574
1708501800000|2024-02-21 07:50:00|731.84|722.04|734.05|724.25|734.28|724.48|731.59|721.79|534
1708502100000|2024-02-21 07:55:00|734.02|724.22|734.35|724.55|734.35|724.55|732.65|722.85|531
1708502400000|2024-02-21 08:00:00|734.25|724.45|734.7|724.9|734.9|725.1|733.45|723.65|473
1708502700000|2024-02-21 08:05:00|734.73|724.93|736.9|727.1|737.78|727.98|734.5|724.7|368
1708503000000|2024-02-21 08:10:00|736.85|727.05|736.04|726.24|736.89|727.09|735.35|725.55|483
1708503300000|2024-02-21 08:15:00|736.05|726.25|736.2|726.4|736.8|727|735.08|725.28|485
1708503600000|2024-02-21 08:20:00|736.1|726.3|738.55|728.75|738.65|728.85|736.1|726.3|462
1708503900000|2024-02-21 08:25:00|738.56|728.76|739.85|730.05|740.31|730.51|737.59|727.79|465
1708504200000|2024-02-21 08:30:00|739.84|730.04|738.25|728.45|740.45|730.65|737.88|728.08|428
1708504500000|2024-02-21 08:35:00|738.2|728.4|738.45|728.65|739.35|729.55|737.86|728.06|429
1708504800000|2024-02-21 08:40:00|738.4|728.6|738.82|729.02|739.47|729.67|738.05|728.25|357
1708505100000|2024-02-21 08:45:00|738.83|729.03|738.75|728.95|739.7|729.9|738.25|728.45|289
1708505400000|2024-02-21 08:50:00|738.8|729|739.1|729.3|739.8|730|738.5|728.7|386
1708505700000|2024-02-21 08:55:00|739.05|729.25|739.5|729.7|739.5|729.7|737.8|728|425
1708506000000|2024-02-21 09:00:00|739.4|729.6|738|728.2|739.8|730|737.35|727.55|507
1708506300000|2024-02-21 09:05:00|738.05|728.25|734.07|724.27|738.18|728.38|733.45|723.65|616
1708506600000|2024-02-21 09:10:00|733.99|724.19|735.48|725.68|735.8|726|732.55|722.75|647
1708506900000|2024-02-21 09:15:00|735.53|725.73|733.3|723.5|735.72|725.92|732.1|722.3|734
1708507200000|2024-02-21 09:20:00|733.25|723.45|731.3|721.5|734|724.2|731.2|721.4|680
1708507500000|2024-02-21 09:25:00|731.25|721.45|726.77|716.97|731.77|721.97|726.13|716.33|823
1708507800000|2024-02-21 09:30:00|726.78|716.98|729.84|720.04|730.25|720.45|726.69|716.89|725
1708508100000|2024-02-21 09:35:00|729.75|719.95|727.83|718.03|730|720.2|727.6|717.8|602
1708508400000|2024-02-21 09:40:00|727.85|718.05|725.75|715.95|728.07|718.27|723.55|713.75|757
1708508700000|2024-02-21 09:45:00|725.7|715.9|726.85|717.05|727.5|717.7|724.43|714.63|693
1708509000000|2024-02-21 09:50:00|726.9|717.1|724.57|714.77|727.2|717.4|723.72|713.92|753
1708509300000|2024-02-21 09:55:00|724.55|714.75|723.04|713.24|724.8|715|719.88|710.08|908
1708509600000|2024-02-21 10:00:00|723|713.2|726.1|716.3|726.94|717.14|722.65|712.85|731
1708509900000|2024-02-21 10:05:00|725.97|716.17|722.93|713.13|726.2|716.4|719.85|710.05|797
1708510200000|2024-02-21 10:10:00|722.92|713.12|723.24|713.44|723.3|713.5|719.6|709.8|885
1708510500000|2024-02-21 10:15:00|723.4|713.6|726.38|716.58|726.95|717.15|723.35|713.55|733
1708510800000|2024-02-21 10:20:00|726.4|716.6|727.2|717.4|727.2|717.4|724.48|714.68|605
1708511100000|2024-02-21 10:25:00|727.18|717.38|728.78|718.98|729|719.2|726.99|717.19|467
1708511400000|2024-02-21 10:30:00|728.75|718.95|728.8|719|728.99|719.19|727.7|717.9|439
1708511700000|2024-02-21 10:35:00|728.77|718.97|729.15|719.35|729.2|719.4|727.8|718|377
1708512000000|2024-02-21 10:40:00|729.18|719.38|729.55|719.75|730.07|720.27|727.55|717.75|486
1708512300000|2024-02-21 10:45:00|729.5|719.7|730.35|720.55|730.55|720.75|728.77|718.97|321
1708512600000|2024-02-21 10:50:00|730.25|720.45|731.2|721.4|731.95|722.15|729.9|720.1|290
1708512900000|2024-02-21 10:55:00|730.8|721|730.65|720.85|731.08|721.28|729|719.2|199
1708513200000|2024-02-21 11:00:00|730.63|720.83|734.1|724.3|734.18|724.38|730.63|720.83|405
1708513500000|2024-02-21 11:05:00|734.08|724.28|731.05|721.25|734.2|724.4|730.95|721.15|530
1708513800000|2024-02-21 11:10:00|731.01|721.21|729.89|720.09|731.1|721.3|729.05|719.25|531
1708514100000|2024-02-21 11:15:00|729.85|720.05|730.75|720.95|730.95|721.15|729.55|719.75|482
1708514400000|2024-02-21 11:20:00|730.82|721.02|729.9|720.1|731.2|721.4|729.59|719.79|425
1708514700000|2024-02-21 11:25:00|729.86|720.06|730.2|720.4|730.83|721.03|728.85|719.05|635
1708515000000|2024-02-21 11:30:00|730.16|720.36|728.45|718.65|731.05|721.25|728.45|718.65|533
1708515300000|2024-02-21 11:35:00|728.4|718.6|729.12|719.32|730.6|720.8|726.62|716.82|741
1708515600000|2024-02-21 11:40:00|729.15|719.35|728.11|718.31|730.14|720.34|727.9|718.1|598
1708515900000|2024-02-21 11:45:00|728.08|718.28|728.72|718.92|729.9|720.1|727.39|717.59|764
1708516200000|2024-02-21 11:50:00|728.71|718.91|727.9|718.1|729.25|719.45|727|717.2|696
1708516500000|2024-02-21 11:55:00|727.87|718.07|727.85|718.05|729.31|719.51|725.45|715.65|782
1708516800000|2024-02-21 12:00:00|727.79|717.99|726.09|716.29|729.85|720.05|725.78|715.98|724
1708517100000|2024-02-21 12:05:00|726.01|716.21|727.37|717.57|728.2|718.4|723.45|713.65|958
1708517400000|2024-02-21 12:10:00|727.35|717.55|732.1|722.3|732.3|722.5|727.35|717.55|687
1708517700000|2024-02-21 12:15:00|732.09|722.29|733.31|723.51|733.37|723.57|732.09|722.29|459
1708518000000|2024-02-21 12:20:00|733.34|723.54|733.55|723.75|733.55|723.75|732.14|722.34|496
1708518300000|2024-02-21 12:25:00|733.47|723.67|735.05|725.25|735.4|725.6|733.47|723.67|458
1708518600000|2024-02-21 12:30:00|735|725.2|733.49|723.69|735.1|725.3|733.14|723.34|495
1708518900000|2024-02-21 12:35:00|733.5|723.7|735.75|725.95|736.25|726.45|732.7|722.9|534
1708519200000|2024-02-21 12:40:00|735.73|725.93|736.5|726.7|736.69|726.89|735.5|725.7|452
1708519500000|2024-02-21 12:45:00|736.55|726.75|734.97|725.17|736.69|726.89|734.48|724.68|489
1708519800000|2024-02-21 12:50:00|734.95|725.15|735.3|725.5|735.43|725.63|733.9|724.1|438
1708520100000|2024-02-21 12:55:00|735.2|725.4|734.55|724.75|735.5|725.7|733.99|724.19|375
1708520400000|2024-02-21 13:00:00|734.6|724.8|734.35|724.55|734.95|725.15|733.5|723.7|484
1708520700000|2024-02-21 13:05:00|734.29|724.49|736.9|727.1|736.9|727.1|734.29|724.49|465
1708521000000|2024-02-21 13:10:00|736.8|727|736|726.2|737|727.2|735.5|725.7|381
1708521300000|2024-02-21 13:15:00|736.1|726.3|733.45|723.65|736.2|726.4|732.75|722.95|485
1708521600000|2024-02-21 13:20:00|733.55|723.75|731.5|721.7|733.9|724.1|730.35|720.55|556
1708521900000|2024-02-21 13:25:00|731.45|721.65|732.15|722.35|732.55|722.75|730.4|720.6|532
1708522200000|2024-02-21 13:30:00|732.25|722.45|729.85|720.05|732.25|722.45|728.75|718.95|700
1708522500000|2024-02-21 13:35:00|729.88|720.08|728.62|718.82|730.65|720.85|728.5|718.7|610
1708522800000|2024-02-21 13:40:00|728.72|718.92|729.55|719.75|730.13|720.33|728.35|718.55|620
1708523100000|2024-02-21 13:45:00|729.58|719.78|728.55|718.75|729.7|719.9|727.9|718.1|680
1708523400000|2024-02-21 13:50:00|728.47|718.67|728.87|719.07|729.02|719.22|726.45|716.65|811
1708523700000|2024-02-21 13:55:00|728.97|719.17|730.05|720.25|730.27|720.47|728.55|718.75|537
1708524000000|2024-02-21 14:00:00|730.25|720.45|728.55|718.75|730.8|721|728.4|718.6|529
1708524300000|2024-02-21 14:05:00|728.45|718.65|729.13|719.33|730.13|720.33|728.05|718.25|597
1708524600000|2024-02-21 14:10:00|729.11|719.31|728.15|718.35|730.2|720.4|727.39|717.59|567
1708524900000|2024-02-21 14:15:00|728.05|718.25|723.22|713.42|728.37|718.57|723.1|713.3|697
1708525200000|2024-02-21 14:20:00|723.27|713.47|722.67|712.87|725.08|715.28|721.98|712.18|821
1708525500000|2024-02-21 14:25:00|722.69|712.89|719.33|709.53|723.6|713.8|718.33|708.53|899
1708525800000|2024-02-21 14:30:00|719.35|709.55|720.15|710.35|722.78|712.98|718.73|708.93|900
1708526100000|2024-02-21 14:35:00|720.2|710.4|722.16|712.36|723.35|713.55|716.4|706.6|949
1708526400000|2024-02-21 14:40:00|722.1|712.3|724.2|714.4|725.25|715.45|721.92|712.12|746
1708526700000|2024-02-21 14:45:00|724.15|714.35|721.62|711.82|724.85|715.05|720.4|710.6|844
1708527000000|2024-02-21 14:50:00|721.59|711.79|721.5|711.7|722.77|712.97|720.8|711|778
1708527300000|2024-02-21 14:55:00|721.53|711.73|721.24|711.44|721.65|711.85|720.05|710.25|599
1708527600000|2024-02-21 15:00:00|721.33|711.53|720.68|710.88|722.1|712.3|718.5|708.7|737
1708527900000|2024-02-21 15:05:00|720.65|710.85|721.6|711.8|722.8|713|719.65|709.85|786
1708528200000|2024-02-21 15:10:00|721.55|711.75|722.17|712.37|723.5|713.7|721.38|711.58|573
1708528500000|2024-02-21 15:15:00|722.22|712.42|725.5|715.7|726.87|717.07|722.08|712.28|836
1708528800000|2024-02-21 15:20:00|725.54|715.74|728.85|719.05|729.1|719.3|725.43|715.63|678
1708529100000|2024-02-21 15:25:00|728.9|719.1|728.35|718.55|729.57|719.77|727.29|717.49|634
1708529400000|2024-02-21 15:30:00|728.23|718.43|727.45|717.65|728.99|719.19|726.85|717.05|610
1708529700000|2024-02-21 15:35:00|727.49|717.69|728.65|718.85|729.9|720.1|727.35|717.55|568
1708530000000|2024-02-21 15:40:00|728.75|718.95|726.18|716.38|728.8|719|726.1|716.3|503
1708530300000|2024-02-21 15:45:00|726.23|716.43|725.29|715.49|726.66|716.86|724.41|714.61|711
1708530600000|2024-02-21 15:50:00|725.35|715.55|727.3|717.5|727.6|717.8|725.15|715.35|722
1708530900000|2024-02-21 15:55:00|727.18|717.38|726.65|716.85|727.67|717.87|725.65|715.85|446
1708531200000|2024-02-21 16:00:00|726.77|716.97|725.94|716.14|728.38|718.58|725.15|715.35|472
1708531500000|2024-02-21 16:05:00|725.9|716.1|728.54|718.74|728.95|719.15|724.7|714.9|635
1708531800000|2024-02-21 16:10:00|728.49|718.69|729.79|719.99|730.1|720.3|727.95|718.15|611
1708532100000|2024-02-21 16:15:00|729.8|720|727.58|717.78|730|720.2|727.48|717.68|486
1708532400000|2024-02-21 16:20:00|727.6|717.8|725.78|715.98|727.6|717.8|724|714.2|542
1708532700000|2024-02-21 16:25:00|725.74|715.94|723.82|714.02|726.14|716.34|723.76|713.96|557
1708533000000|2024-02-21 16:30:00|723.83|714.03|723.65|713.85|724.4|714.6|721.4|711.6|599
1708533300000|2024-02-21 16:35:00|723.5|713.7|726.17|716.37|726.33|716.53|722.99|713.19|576
1708533600000|2024-02-21 16:40:00|726.29|716.49|727.32|717.52|727.65|717.85|724.92|715.12|516
1708533900000|2024-02-21 16:45:00|727.37|717.57|728.95|719.15|730.05|720.25|727|717.2|696
1708534200000|2024-02-21 16:50:00|729.04|719.24|729.19|719.39|730|720.2|728.2|718.4|478
1708534500000|2024-02-21 16:55:00|729.2|719.4|728.67|718.87|729.8|720|728.67|718.87|461
1708534800000|2024-02-21 17:00:00|728.64|718.84|729.2|719.4|730.45|720.65|728.37|718.57|500
1708535100000|2024-02-21 17:05:00|729.1|719.3|727.05|717.25|729.45|719.65|726.4|716.6|501
1708535400000|2024-02-21 17:10:00|727|717.2|727.5|717.7|728.2|718.4|726.7|716.9|438
1708535700000|2024-02-21 17:15:00|727.64|717.84|726.35|716.55|727.64|717.84|725.42|715.62|476
1708536000000|2024-02-21 17:20:00|726.25|716.45|725.45|715.65|726.55|716.75|724.15|714.35|375
1708536300000|2024-02-21 17:25:00|725.4|715.6|724.55|714.75|725.55|715.75|724.55|714.75|76
1708536600000|2024-02-21 17:30:00|724.6|714.8|723.95|714.15|724.65|714.85|723.44|713.64|374
1708536900000|2024-02-21 17:35:00|724.05|714.25|720.62|710.82|724.05|714.25|720.55|710.75|567
1708537200000|2024-02-21 17:40:00|720.59|710.79|720.6|710.8|721.95|712.15|719.92|710.12|541
1708537500000|2024-02-21 17:45:00|720.47|710.67|719.65|709.85|721.45|711.65|719.6|709.8|612
1708537800000|2024-02-21 17:50:00|719.6|709.8|719.2|709.4|720|710.2|718.6|708.8|546
1708538100000|2024-02-21 17:55:00|719.09|709.29|715.95|706.15|719.58|709.78|715.8|706|522
1708538400000|2024-02-21 18:00:00|716.05|706.25|716.8|707|718.38|708.58|715.9|706.1|653
1708538700000|2024-02-21 18:05:00|716.7|706.9|716.75|706.95|717.85|708.05|715.8|706|638
1708539000000|2024-02-21 18:10:00|716.83|707.03|717.56|707.76|717.9|708.1|715.95|706.15|519
1708539300000|2024-02-21 18:15:00|717.55|707.75|717.95|708.15|718.6|708.8|717.5|707.7|424
1708539600000|2024-02-21 18:20:00|717.99|708.19|715.8|706|718.3|708.5|715.4|705.6|493
1708539900000|2024-02-21 18:25:00|715.75|705.95|713.28|703.48|716.15|706.35|712.75|702.95|739
1708540200000|2024-02-21 18:30:00|713.31|703.51|716.39|706.59|716.55|706.75|713.28|703.48|604
1708540500000|2024-02-21 18:35:00|716.44|706.64|716.05|706.25|717.18|707.38|715.65|705.85|561
1708540800000|2024-02-21 18:40:00|715.97|706.17|716.9|707.1|717.5|707.7|715.9|706.1|425
1708541100000|2024-02-21 18:45:00|716.85|707.05|716.9|707.1|717.4|707.6|715.65|705.85|552
1708541400000|2024-02-21 18:50:00|716.8|707|716.63|706.83|717.3|707.5|716.3|706.5|354
1708541700000|2024-02-21 18:55:00|716.6|706.8|717.13|707.33|717.48|707.68|716.39|706.59|274
1708542000000|2024-02-21 19:00:00|717.11|707.31|719.1|709.3|719.24|709.44|715.39|705.59|773
1708542300000|2024-02-21 19:05:00|719.05|709.25|721.05|711.25|722|712.2|719.05|709.25|512
1708542600000|2024-02-21 19:10:00|721|711.2|720.9|711.1|721.3|711.5|720.3|710.5|341
1708542900000|2024-02-21 19:15:00|720.8|711|721.04|711.24|722.87|713.07|720.1|710.3|497
1708543200000|2024-02-21 19:20:00|721|711.2|720.53|710.73|722.02|712.22|720.53|710.73|311
1708543500000|2024-02-21 19:25:00|720.65|710.85|720.15|710.35|720.9|711.1|718.69|708.89|342
1708543800000|2024-02-21 19:30:00|720.12|710.32|721.05|711.25|721.9|712.1|720|710.2|354
1708544100000|2024-02-21 19:35:00|721.07|711.27|719.07|709.27|721.27|711.47|718.8|709|315
1708544400000|2024-02-21 19:40:00|719.1|709.3|720.6|710.8|720.75|710.95|718.93|709.13|401
1708544700000|2024-02-21 19:45:00|720.58|710.78|720.75|710.95|721|711.2|720.05|710.25|366
1708545000000|2024-02-21 19:50:00|720.7|710.9|720.55|710.75|720.95|711.15|719.8|710|244
1708545300000|2024-02-21 19:55:00|720.6|710.8|721.07|711.27|721.5|711.7|720.6|710.8|319
1708545600000|2024-02-21 20:00:00|721.05|711.25|720.91|711.11|721.45|711.65|719.9|710.1|373
1708545900000|2024-02-21 20:05:00|720.94|711.14|721.15|711.35|721.69|711.89|720.32|710.52|419
1708546200000|2024-02-21 20:10:00|721.25|711.45|721.58|711.78|721.98|712.18|721.1|711.3|292
1708546500000|2024-02-21 20:15:00|721.56|711.76|722.9|713.1|723.21|713.41|720.08|710.28|270
1708546800000|2024-02-21 20:20:00|723|713.2|721.9|712.1|723.45|713.65|721.9|712.1|333
1708547100000|2024-02-21 20:25:00|721.85|712.05|721.85|712.05|722.3|712.5|721.75|711.95|189
1708547400000|2024-02-21 20:30:00|721.8|712|723.3|713.5|723.3|713.5|721.55|711.75|391
1708547700000|2024-02-21 20:35:00|723.4|713.6|722.55|712.75|723.75|713.95|722.4|712.6|307
1708548000000|2024-02-21 20:40:00|722.5|712.7|723.4|713.6|723.9|714.1|722.5|712.7|299
1708548300000|2024-02-21 20:45:00|723.25|713.45|721.3|711.5|723.4|713.6|721.1|711.3|265
1708548600000|2024-02-21 20:50:00|721.25|711.45|722.4|712.6|722.85|713.05|721.2|711.4|245
1708548900000|2024-02-21 20:55:00|722.45|712.65|722.8|713|723.4|713.6|721.49|711.69|296
1708549200000|2024-02-21 21:00:00|722.85|713.05|723.17|713.37|723.78|713.98|722.75|712.95|415
1708549500000|2024-02-21 21:05:00|723.1|713.3|725.5|715.7|725.88|716.08|723.1|713.3|412
1708549800000|2024-02-21 21:10:00|725.49|715.69|725.75|715.95|725.85|716.05|725.1|715.3|300
1708550100000|2024-02-21 21:15:00|725.8|716|725.35|715.55|725.8|716|724.15|714.35|375
1708550400000|2024-02-21 21:20:00|725.2|715.4|725.27|715.47|727.5|717.7|723.18|713.38|782
1708550700000|2024-02-21 21:25:00|725.25|715.45|730.35|720.55|730.35|720.55|725.25|715.45|619
1708551000000|2024-02-21 21:30:00|730.1|720.3|730.27|720.47|731.3|721.5|729.15|719.35|551
1708551300000|2024-02-21 21:35:00|730.38|720.58|732.99|723.19|733.12|723.32|730.3|720.5|515
1708551600000|2024-02-21 21:40:00|733|723.2|733.4|723.6|734.55|724.75|733|723.2|395
1708551900000|2024-02-21 21:45:00|733.35|723.55|732.64|722.84|734|724.2|732.4|722.6|533
1708552200000|2024-02-21 21:50:00|732.65|722.85|734.1|724.3|734.8|725|732.15|722.35|452
1708552500000|2024-02-21 21:55:00|734|724.2|734.36|724.56|734.4|724.6|732.3|722.5|442
1708552800000|2024-02-21 22:00:00|734.39|724.59|733.82|724.02|734.72|724.92|729.9|720.1|461
1708553100000|2024-02-21 22:05:00|733.83|724.03|733.89|724.09|734.5|724.7|733.52|723.72|293
1708553400000|2024-02-21 22:10:00|733.9|724.1|732.84|723.04|734.33|724.53|732.28|722.48|367
1708553700000|2024-02-21 22:15:00|732.83|723.03|733.48|723.68|733.5|723.7|730.97|721.17|370
1708554000000|2024-02-21 22:20:00|733.59|723.79|734.44|724.64|734.66|724.86|733.59|723.79|152
1708554300000|2024-02-21 22:25:00|734.41|724.61|735.59|725.79|735.78|725.98|734.41|724.61|229
1708554600000|2024-02-21 22:30:00|735.57|725.77|737.15|727.35|737.3|727.5|735.26|725.46|196
1708554900000|2024-02-21 22:35:00|737.14|727.34|737.6|727.8|737.66|727.86|736.88|727.08|127
1708555200000|2024-02-21 22:40:00|737.66|727.86|738.26|728.46|739.5|729.7|737.66|727.86|284
1708555500000|2024-02-21 22:45:00|738.27|728.47|739.38|729.58|739.45|729.65|738.23|728.43|146
1708555800000|2024-02-21 22:50:00|739.35|729.55|738.34|728.54|739.36|729.56|738.34|728.54|93
1708556100000|2024-02-21 22:55:00|738.31|728.51|740|730.2|740.1|730.3|737.87|728.07|202
1708556400000|2024-02-21 23:00:00|739.95|730.15|739.5|729.7|740.32|730.52|739.3|729.5|299
1708556700000|2024-02-21 23:05:00|739.45|729.65|740.8|731|740.8|731|739.35|729.55|197
1708557000000|2024-02-21 23:10:00|740.75|730.95|740.3|730.5|740.75|730.95|739.77|729.97|213
1708557300000|2024-02-21 23:15:00|740.27|730.47|741.35|731.55|741.43|731.63|740.1|730.3|242
1708557600000|2024-02-21 23:20:00|741.4|731.6|740.65|730.85|742.05|732.25|740.05|730.25|410
1708557900000|2024-02-21 23:25:00|740.75|730.95|741.3|731.5|741.4|731.6|740.49|730.69|232
1708558200000|2024-02-21 23:30:00|741.34|731.54|740.77|730.97|741.58|731.78|740.3|730.5|275
1708558500000|2024-02-21 23:35:00|740.8|731|742.6|732.8|743.07|733.27|740.8|731|432
1708558800000|2024-02-21 23:40:00|742.68|732.88|743.75|733.95|744.05|734.25|742.45|732.65|260
1708559100000|2024-02-21 23:45:00|743.87|734.07|744.35|734.55|744.7|734.9|743.45|733.65|439
1708559400000|2024-02-21 23:50:00|744.2|734.4|744.67|734.87|745.07|735.27|744.18|734.38|315
1708559700000|2024-02-21 23:55:00|744.7|734.9|744.1|734.3|744.9|735.1|743.78|733.98|202
1708560000000|2024-02-22 00:00:00|744.05|734.25|741.77|731.97|744.1|734.3|741.65|731.85|524
1708560300000|2024-02-22 00:05:00|741.87|732.07|741.6|731.8|742.55|732.75|739.65|729.85|554
1708560600000|2024-02-22 00:10:00|741.65|731.85|742.45|732.65|743.1|733.3|741.65|731.85|376
1708560900000|2024-02-22 00:15:00|742.46|732.66|741.6|731.8|742.9|733.1|740.83|731.03|402
1708561200000|2024-02-22 00:20:00|741.59|731.79|742.45|732.65|742.9|733.1|741.2|731.4|386
1708561500000|2024-02-22 00:25:00|742.4|732.6|741.93|732.13|742.9|733.1|741.38|731.58|256
1708561800000|2024-02-22 00:30:00|741.95|732.15|741.13|731.33|742.25|732.45|740.55|730.75|465
1708562100000|2024-02-22 00:35:00|741.02|731.22|742.1|732.3|742.58|732.78|740.74|730.94|484
1708562400000|2024-02-22 00:40:00|742.15|732.35|741.05|731.25|742.48|732.68|740.45|730.65|520
1708562700000|2024-02-22 00:45:00|741.07|731.27|741.45|731.65|742.31|732.51|740.79|730.99|495
1708563000000|2024-02-22 00:50:00|741.49|731.69|742.5|732.7|742.55|732.75|741.4|731.6|369
1708563300000|2024-02-22 00:55:00|742.55|732.75|742.1|732.3|743.3|733.5|741.58|731.78|385
1708563600000|2024-02-22 01:00:00|742.05|732.25|740.78|730.98|742.22|732.42|740.62|730.82|526
1708563900000|2024-02-22 01:05:00|740.75|730.95|742.1|732.3|742.4|732.6|740.65|730.85|449
1708564200000|2024-02-22 01:10:00|742.06|732.26|744.9|735.1|744.9|735.1|741.95|732.15|319
1708564500000|2024-02-22 01:15:00|744.95|735.15|745.93|736.13|746.85|737.05|744.6|734.8|411
1708564800000|2024-02-22 01:20:00|745.95|736.15|745.07|735.27|746.16|736.36|744.25|734.45|389
1708565100000|2024-02-22 01:25:00|745.05|735.25|744.8|735|746.4|736.6|744.64|734.84|272
1708565400000|2024-02-22 01:30:00|744.85|735.05|739.54|729.74|745.57|735.77|738.45|728.65|644
1708565700000|2024-02-22 01:35:00|739.5|729.7|738.3|728.5|739.8|730|737.7|727.9|583
1708566000000|2024-02-22 01:40:00|738.35|728.55|739.3|729.5|739.3|729.5|737.35|727.55|673
1708566300000|2024-02-22 01:45:00|739.27|729.47|737.67|727.87|739.57|729.77|737.6|727.8|530
1708566600000|2024-02-22 01:50:00|737.65|727.85|734|724.2|737.75|727.95|733.9|724.1|660
1708566900000|2024-02-22 01:55:00|733.94|724.14|733.65|723.85|735.7|725.9|733.62|723.82|560
1708567200000|2024-02-22 02:00:00|733.7|723.9|736.85|727.05|738.1|728.3|733.65|723.85|564
1708567500000|2024-02-22 02:05:00|736.88|727.08|741.25|731.45|741.25|731.45|736.87|727.07|309
1708567800000|2024-02-22 02:10:00|740.94|731.14|742.84|733.04|743|733.2|740.94|731.14|461
1708568100000|2024-02-22 02:15:00|742.8|733|743.48|733.68|744.83|735.03|742.75|732.95|536
1708568400000|2024-02-22 02:20:00|743.29|733.49|742.58|732.78|744.08|734.28|742.58|732.78|466
1708568700000|2024-02-22 02:25:00|742.7|732.9|741.58|731.78|742.85|733.05|740.85|731.05|345
1708569000000|2024-02-22 02:30:00|741.65|731.85|740.56|730.76|742.05|732.25|739.02|729.22|462
1708569300000|2024-02-22 02:35:00|740.52|730.72|738.46|728.66|740.8|731|738|728.2|443
1708569600000|2024-02-22 02:40:00|738.44|728.64|739.1|729.3|740|730.2|738.3|728.5|380
1708569900000|2024-02-22 02:45:00|739.2|729.4|738.04|728.24|739.47|729.67|737.95|728.15|366
1708570200000|2024-02-22 02:50:00|738|728.2|736.8|727|738.5|728.7|736.44|726.64|331
1708570500000|2024-02-22 02:55:00|736.75|726.95|735.62|725.82|736.75|726.95|735.29|725.49|282
1708570800000|2024-02-22 03:00:00|735.6|725.8|735.4|725.6|735.85|726.05|733.24|723.44|415
1708571100000|2024-02-22 03:05:00|735.35|725.55|736.7|726.9|737.5|727.7|735|725.2|333
1708571400000|2024-02-22 03:10:00|736.74|726.94|737.55|727.75|737.55|727.75|736.05|726.25|337
1708571700000|2024-02-22 03:15:00|737.5|727.7|738.54|728.74|739.3|729.5|737.3|727.5|262
1708572000000|2024-02-22 03:20:00|738.5|728.7|738.12|728.32|738.88|729.08|737.35|727.55|365
1708572300000|2024-02-22 03:25:00|738.15|728.35|738.45|728.65|738.75|728.95|738.15|728.35|340
1708572600000|2024-02-22 03:30:00|738.5|728.7|737|727.2|739.02|729.22|736.53|726.73|382
1708572900000|2024-02-22 03:35:00|737.05|727.25|736.8|727|737.13|727.33|736.2|726.4|403
1708573200000|2024-02-22 03:40:00|736.85|727.05|738.2|728.4|738.37|728.57|736.75|726.95|324
1708573500000|2024-02-22 03:45:00|738.23|728.43|739.42|729.62|739.75|729.95|738.23|728.43|316
1708573800000|2024-02-22 03:50:00|739.44|729.64|739.88|730.08|740.3|730.5|739.3|729.5|258
1708574100000|2024-02-22 03:55:00|739.93|730.13|739.05|729.25|739.98|730.18|738.95|729.15|360
1708574400000|2024-02-22 04:00:00|739.07|729.27|739.02|729.22|739.3|729.5|738.3|728.5|365
1708574700000|2024-02-22 04:05:00|739|729.2|740.6|730.8|740.6|730.8|738.87|729.07|272
1708575000000|2024-02-22 04:10:00|740.45|730.65|739.45|729.65|740.85|731.05|739.45|729.65|321
1708575300000|2024-02-22 04:15:00|739.47|729.67|739.75|729.95|740.3|730.5|739.08|729.28|284
1708575600000|2024-02-22 04:20:00|739.8|730|738.6|728.8|740.05|730.25|738.45|728.65|291
1708575900000|2024-02-22 04:25:00|738.56|728.76|738.35|728.55|738.75|728.95|738.15|728.35|277
1708576200000|2024-02-22 04:30:00|738.2|728.4|736.37|726.57|739.3|729.5|736.25|726.45|317
1708576500000|2024-02-22 04:35:00|736.35|726.55|736.3|726.5|737|727.2|735.45|725.65|311
1708576800000|2024-02-22 04:40:00|736.33|726.53|735.85|726.05|736.65|726.85|735.6|725.8|208
1708577100000|2024-02-22 04:45:00|735.75|725.95|737.9|728.1|737.9|728.1|735.17|725.37|303
1708577400000|2024-02-22 04:50:00|737.85|728.05|735.3|725.5|738.05|728.25|735.23|725.43|344
1708577700000|2024-02-22 04:55:00|735.32|725.52|735.69|725.89|736.15|726.35|735.3|725.5|226
1708578000000|2024-02-22 05:00:00|735.7|725.9|736.25|726.45|737.6|727.8|735.7|725.9|347
1708578300000|2024-02-22 05:05:00|736.3|726.5|736.95|727.15|736.95|727.15|735.25|725.45|245
1708578600000|2024-02-22 05:10:00|736.9|727.1|736.2|726.4|737.2|727.4|735.7|725.9|291
1708578900000|2024-02-22 05:15:00|736.1|726.3|738.6|728.8|738.79|728.99|736.1|726.3|303
1708579200000|2024-02-22 05:20:00|738.75|728.95|738.87|729.07|739.29|729.49|738.25|728.45|382
1708579500000|2024-02-22 05:25:00|738.84|729.04|739.2|729.4|739.8|730|738.55|728.75|297
1708579800000|2024-02-22 05:30:00|739.4|729.6|737.5|727.7|739.75|729.95|737.4|727.6|282
1708580100000|2024-02-22 05:35:00|737.45|727.65|738|728.2|738.65|728.85|737.4|727.6|249
1708580400000|2024-02-22 05:40:00|738.05|728.25|738.45|728.65|738.65|728.85|737.7|727.9|280
1708580700000|2024-02-22 05:45:00|738.6|728.8|740.45|730.65|740.45|730.65|738.5|728.7|174
1708581000000|2024-02-22 05:50:00|740.65|730.85|738.15|728.35|741.2|731.4|737.75|727.95|445
1708581300000|2024-02-22 05:55:00|738.3|728.5|738.3|728.5|739.1|729.3|738.08|728.28|316
1708581600000|2024-02-22 06:00:00|738.29|728.49|738.75|728.95|739.07|729.27|737.85|728.05|362
1708581900000|2024-02-22 06:05:00|739.05|729.25|739.25|729.45|739.35|729.55|738.35|728.55|148
1708582200000|2024-02-22 06:10:00|739.35|729.55|738.96|729.16|739.45|729.65|738.63|728.83|199
1708582500000|2024-02-22 06:15:00|738.9|729.1|739.45|729.65|740.27|730.47|738.6|728.8|405
1708582800000|2024-02-22 06:20:00|739.4|729.6|741.45|731.65|741.57|731.77|739.35|729.55|298
1708583100000|2024-02-22 06:25:00|741.55|731.75|741.9|732.1|742.89|733.09|741.45|731.65|313
1708583400000|2024-02-22 06:30:00|741.85|732.05|745.45|735.65|746.1|736.3|741.85|732.05|524
1708583700000|2024-02-22 06:35:00|745.48|735.68|746.55|736.75|746.77|736.97|744.99|735.19|341
1708584000000|2024-02-22 06:40:00|746.58|736.78|747.72|737.92|747.82|738.02|746.4|736.6|247
1708584300000|2024-02-22 06:45:00|747.7|737.9|750.25|740.45|750.77|740.97|747.27|737.47|544
1708584600000|2024-02-22 06:50:00|750.65|740.85|751.35|741.55|752.45|742.65|750.25|740.45|461
1708584900000|2024-02-22 06:55:00|751.33|741.53|750.57|740.77|752.28|742.48|749.93|740.13|472
1708585200000|2024-02-22 07:00:00|750.58|740.78|748.4|738.6|751.1|741.3|747.7|737.9|667
1708585500000|2024-02-22 07:05:00|748.28|738.48|747.25|737.45|748.38|738.58|745.8|736|521
1708585800000|2024-02-22 07:10:00|747.45|737.65|747.7|737.9|748.78|738.98|747.05|737.25|436
1708586100000|2024-02-22 07:15:00|747.72|737.92|749.1|739.3|749.45|739.65|746.5|736.7|599
1708586400000|2024-02-22 07:20:00|749.24|739.44|748.8|739|749.85|740.05|748.25|738.45|599
1708586700000|2024-02-22 07:25:00|748.84|739.04|749.58|739.78|749.78|739.98|748.44|738.64|532
1708587000000|2024-02-22 07:30:00|749.54|739.74|748.2|738.4|750.37|740.57|746.85|737.05|503
1708587300000|2024-02-22 07:35:00|748.1|738.3|750|740.2|750.7|740.9|747.7|737.9|447
1708587600000|2024-02-22 07:40:00|750.03|740.23|750.49|740.69|751.1|741.3|749.8|740|476
1708587900000|2024-02-22 07:45:00|750.72|740.92|749.64|739.84|751.4|741.6|749.58|739.78|523
1708588200000|2024-02-22 07:50:00|749.6|739.8|748.8|739|749.88|740.08|748.48|738.68|463
1708588500000|2024-02-22 07:55:00|748.82|739.02|751.9|742.1|752.15|742.35|748.82|739.02|604
1708588800000|2024-02-22 08:00:00|751.95|742.15|752.75|742.95|752.75|742.95|750.35|740.55|236
1708589100000|2024-02-22 08:05:00|752.8|743|753.85|744.05|754|744.2|752.8|743|290
1708589400000|2024-02-22 08:10:00|753.8|744|752.1|742.3|754.35|744.55|752.1|742.3|208
1708589700000|2024-02-22 08:15:00|751.9|742.1|753.7|743.9|753.7|743.9|750.7|740.9|321
1708590000000|2024-02-22 08:20:00|753.65|743.85|752.25|742.45|754.43|744.63|752.2|742.4|578
1708590300000|2024-02-22 08:25:00|752.3|742.5|752.03|742.23|752.35|742.55|749.91|740.11|607
1708590600000|2024-02-22 08:30:00|752.04|742.24|750.05|740.25|752.15|742.35|749.3|739.5|556
1708590900000|2024-02-22 08:35:00|749.95|740.15|751.58|741.78|751.58|741.78|749.24|739.44|529
1708591200000|2024-02-22 08:40:00|751.45|741.65|754.18|744.38|754.2|744.4|751.43|741.63|509
1708591500000|2024-02-22 08:45:00|754.15|744.35|754.5|744.7|754.8|745|752.26|742.46|467
1708591800000|2024-02-22 08:50:00|754.48|744.68|754.98|745.18|755.8|746|754.25|744.45|536
1708592100000|2024-02-22 08:55:00|754.95|745.15|755.6|745.8|756.67|746.87|754.7|744.9|581
1708592400000|2024-02-22 09:00:00|755.58|745.78|754.55|744.75|755.7|745.9|754.2|744.4|478
1708592700000|2024-02-22 09:05:00|754.5|744.7|755.72|745.92|756|746.2|754.5|744.7|417
1708593000000|2024-02-22 09:10:00|755.74|745.94|754.3|744.5|756.3|746.5|754.15|744.35|351
1708593300000|2024-02-22 09:15:00|754.32|744.52|752.7|742.9|754.32|744.52|752.25|742.45|535
1708593600000|2024-02-22 09:20:00|752.87|743.07|753.69|743.89|753.92|744.12|752.64|742.84|497
1708593900000|2024-02-22 09:25:00|753.73|743.93|754.13|744.33|754.25|744.45|752.75|742.95|506
1708594200000|2024-02-22 09:30:00|754.2|744.4|752.45|742.65|754.3|744.5|752.2|742.4|473
1708594500000|2024-02-22 09:35:00|752.35|742.55|752.86|743.06|752.93|743.13|751.5|741.7|475
1708594800000|2024-02-22 09:40:00|752.88|743.08|755.63|745.83|755.7|745.9|752.86|743.06|546
1708595100000|2024-02-22 09:45:00|755.68|745.88|755.76|745.96|755.85|746.05|754.7|744.9|444
1708595400000|2024-02-22 09:50:00|755.72|745.92|755.7|745.9|755.88|746.08|755.25|745.45|443
1708595700000|2024-02-22 09:55:00|755.72|745.92|755.17|745.37|755.8|746|755.05|745.25|291
1708596000000|2024-02-22 10:00:00|755.15|745.35|753.25|743.45|755.47|745.67|752.28|742.48|459
1708596300000|2024-02-22 10:05:00|753.3|743.5|752.72|742.92|753.47|743.67|751.83|742.03|369
1708596600000|2024-02-22 10:10:00|752.7|742.9|752.2|742.4|752.9|743.1|751.4|741.6|383
1708596900000|2024-02-22 10:15:00|752.15|742.35|751.12|741.32|752.28|742.48|750.95|741.15|406
1708597200000|2024-02-22 10:20:00|751.14|741.34|752.51|742.71|752.7|742.9|751.05|741.25|453
1708597500000|2024-02-22 10:25:00|752.42|742.62|752.15|742.35|753.27|743.47|752.1|742.3|427
1708597800000|2024-02-22 10:30:00|752.11|742.31|753.03|743.23|753.1|743.3|751.95|742.15|354
1708598100000|2024-02-22 10:35:00|753.02|743.22|749.9|740.1|753.03|743.23|749.65|739.85|565
1708598400000|2024-02-22 10:40:00|749.85|740.05|748.4|738.6|749.85|740.05|748.35|738.55|519
1708598700000|2024-02-22 10:45:00|748.43|738.63|747.61|737.81|748.86|739.06|745.07|735.27|672
1708599000000|2024-02-22 10:50:00|747.7|737.9|748.74|738.94|748.85|739.05|747.35|737.55|607
1708599300000|2024-02-22 10:55:00|748.7|738.9|747.7|737.9|748.8|739|746.9|737.1|496
1708599600000|2024-02-22 11:00:00|747.75|737.95|746.68|736.88|748.05|738.25|745.05|735.25|621
1708599900000|2024-02-22 11:05:00|746.7|736.9|747.7|737.9|748.6|738.8|746.3|736.5|524
1708600200000|2024-02-22 11:10:00|747.75|737.95|746.7|736.9|748.08|738.28|746.1|736.3|599
1708600500000|2024-02-22 11:15:00|746.69|736.89|744.94|735.14|747.8|738|744.2|734.4|669
1708600800000|2024-02-22 11:20:00|744.96|735.16|747.09|737.29|747.25|737.45|744.64|734.84|626
1708601100000|2024-02-22 11:25:00|747.05|737.25|746.89|737.09|747.6|737.8|746.05|736.25|470
1708601400000|2024-02-22 11:30:00|747.05|737.25|749|739.2|749.6|739.8|746.85|737.05|401
1708601700000|2024-02-22 11:35:00|748.89|739.09|747.45|737.65|748.95|739.15|747.38|737.58|496
1708602000000|2024-02-22 11:40:00|747.49|737.69|746.45|736.65|747.95|738.15|745.93|736.13|461
1708602300000|2024-02-22 11:45:00|746.48|736.68|746.2|736.4|746.65|736.85|744.8|735|469
1708602600000|2024-02-22 11:50:00|746.38|736.58|747.83|738.03|748.1|738.3|746.03|736.23|417
1708602900000|2024-02-22 11:55:00|747.75|737.95|747.99|738.19|748.58|738.78|747.73|737.93|343
1708603200000|2024-02-22 12:00:00|748.18|738.38|747.75|737.95|748.65|738.85|746.55|736.75|499
1708603500000|2024-02-22 12:05:00|747.83|738.03|748.65|738.85|749.65|739.85|747.7|737.9|488
1708603800000|2024-02-22 12:10:00|748.68|738.88|750.25|740.45|750.25|740.45|748.65|738.85|398
1708604100000|2024-02-22 12:15:00|749.95|740.15|751.35|741.55|751.75|741.95|749.83|740.03|245
1708604400000|2024-02-22 12:20:00|751.43|741.63|749.85|740.05|751.55|741.75|749.05|739.25|328
1708604700000|2024-02-22 12:25:00|749.65|739.85|748.85|739.05|750.1|740.3|748.83|739.03|244
1708605000000|2024-02-22 12:30:00|748.88|739.08|747.55|737.75|749.35|739.55|746.03|736.23|494
1708605300000|2024-02-22 12:35:00|747.6|737.8|743.65|733.85|747.69|737.89|743.6|733.8|662
1708605600000|2024-02-22 12:40:00|743.7|733.9|743.8|734|744.85|735.05|742.45|732.65|695
1708605900000|2024-02-22 12:45:00|743.79|733.99|743.79|733.99|744.45|734.65|742.42|732.62|706
1708606200000|2024-02-22 12:50:00|743.75|733.95|743.55|733.75|744.7|734.9|743.29|733.49|497
1708606500000|2024-02-22 12:55:00|743.49|733.69|744.6|734.8|745.1|735.3|743.25|733.45|333
1708606800000|2024-02-22 13:00:00|744.55|734.75|743.75|733.95|745.25|735.45|743.1|733.3|530
1708607100000|2024-02-22 13:05:00|743.5|733.7|742.95|733.15|743.85|734.05|742.3|732.5|386
1708607400000|2024-02-22 13:10:00|743.2|733.4|742.55|732.75|743.7|733.9|741.35|731.55|582
1708607700000|2024-02-22 13:15:00|742.58|732.78|737.9|728.1|742.8|733|736.12|726.32|916
1708608000000|2024-02-22 13:20:00|737.88|728.08|738.25|728.45|738.8|729|735.25|725.45|817
1708608300000|2024-02-22 13:25:00|738.01|728.21|738.9|729.1|739.15|729.35|736.5|726.7|613
1708608600000|2024-02-22 13:30:00|739.15|729.35|739.65|729.85|740.86|731.06|737.8|728|666
1708608900000|2024-02-22 13:35:00|739.49|729.69|738.33|728.53|740.05|730.25|738.1|728.3|670
1708609200000|2024-02-22 13:40:00|738.35|728.55|735.39|725.59|738.62|728.82|735.39|725.59|730
1708609500000|2024-02-22 13:45:00|735.44|725.64|732.14|722.34|736.7|726.9|731.8|722|854
1708609800000|2024-02-22 13:50:00|731.95|722.15|735.98|726.18|736.18|726.38|731.9|722.1|816
1708610100000|2024-02-22 13:55:00|736|726.2|736.1|726.3|736.7|726.9|734.5|724.7|667
1708610400000|2024-02-22 14:00:00|736.07|726.27|736.78|726.98|738.02|728.22|735.3|725.5|666
1708610700000|2024-02-22 14:05:00|736.83|727.03|738.35|728.55|738.8|729|736.13|726.33|649
1708611000000|2024-02-22 14:10:00|738.44|728.64|739.5|729.7|740.4|730.6|738.35|728.55|411
1708611300000|2024-02-22 14:15:00|739.45|729.65|738.68|728.88|740.3|730.5|738|728.2|667
1708611600000|2024-02-22 14:20:00|738.65|728.85|739|729.2|739.88|730.08|738.55|728.75|603
1708611900000|2024-02-22 14:25:00|739.05|729.25|740.32|730.52|740.6|730.8|739|729.2|447
1708612200000|2024-02-22 14:30:00|740.35|730.55|741.95|732.15|742.42|732.62|739.8|730|624
1708612500000|2024-02-22 14:35:00|742.2|732.4|742.68|732.88|743.87|734.07|741.5|731.7|566
1708612800000|2024-02-22 14:40:00|742.49|732.69|743.74|733.94|744.22|734.42|740.79|730.99|653
1708613100000|2024-02-22 14:45:00|743.77|733.97|742.8|733|744.87|735.07|742.56|732.76|750
1708613400000|2024-02-22 14:50:00|742.85|733.05|741.39|731.59|742.93|733.13|740.73|730.93|581
1708613700000|2024-02-22 14:55:00|741.41|731.61|743.55|733.75|744.57|734.77|741.4|731.6|585
1708614000000|2024-02-22 15:00:00|743.6|733.8|744.25|734.45|745.29|735.49|743.1|733.3|600
1708614300000|2024-02-22 15:05:00|744.35|734.55|742.25|732.45|744.93|735.13|742.18|732.38|692
1708614600000|2024-02-22 15:10:00|742.38|732.58|742.19|732.39|742.69|732.89|741.15|731.35|579
1708614900000|2024-02-22 15:15:00|742|732.2|740.8|731|742.29|732.49|740.69|730.89|468
1708615200000|2024-02-22 15:20:00|740.83|731.03|743.1|733.3|743.18|733.38|740.25|730.45|570
1708615500000|2024-02-22 15:25:00|742.95|733.15|743.25|733.45|744.28|734.48|742.75|732.95|438
1708615800000|2024-02-22 15:30:00|743.2|733.4|747.03|737.23|748.2|738.4|742.83|733.03|779
1708616100000|2024-02-22 15:35:00|747|737.2|746.85|737.05|748.4|738.6|746.69|736.89|780
1708616400000|2024-02-22 15:40:00|746.79|736.99|746.75|736.95|748.4|738.6|746.6|736.8|692
1708616700000|2024-02-22 15:45:00|746.7|736.9|747.05|737.25|748|738.2|745.14|735.34|794
1708617000000|2024-02-22 15:50:00|747.1|737.3|748.22|738.42|748.41|738.61|747.05|737.25|553
1708617300000|2024-02-22 15:55:00|748|738.2|748.44|738.64|749.1|739.3|748|738.2|545
1708617600000|2024-02-22 16:00:00|748.49|738.69|748.95|739.15|750|740.2|747.09|737.29|685
1708617900000|2024-02-22 16:05:00|748.98|739.18|749.1|739.3|749.78|739.98|748.2|738.4|566
1708618200000|2024-02-22 16:10:00|748.95|739.15|748.3|738.5|749.75|739.95|748.15|738.35|435
1708618500000|2024-02-22 16:15:00|748.25|738.45|745.88|736.08|748.62|738.82|745.35|735.55|700
1708618800000|2024-02-22 16:20:00|745.85|736.05|745.37|735.57|746.08|736.28|743.2|733.4|696
1708619100000|2024-02-22 16:25:00|745.3|735.5|744|734.2|745.68|735.88|743.25|733.45|802
1708619400000|2024-02-22 16:30:00|743.98|734.18|743.6|733.8|745.9|736.1|743.2|733.4|692
1708619700000|2024-02-22 16:35:00|743.78|733.98|744.17|734.37|745.7|735.9|743.55|733.75|590
1708620000000|2024-02-22 16:40:00|744.2|734.4|745.2|735.4|745.7|735.9|744.1|734.3|533
1708620300000|2024-02-22 16:45:00|745.25|735.45|743.55|733.75|745.41|735.61|742.05|732.25|681
1708620600000|2024-02-22 16:50:00|743.77|733.97|742.63|732.83|743.77|733.97|741.6|731.8|488
1708620900000|2024-02-22 16:55:00|742.55|732.75|743.45|733.65|743.68|733.88|740.73|730.93|512
1708621200000|2024-02-22 17:00:00|743.48|733.68|746.05|736.25|746.57|736.77|743.45|733.65|589
1708621500000|2024-02-22 17:05:00|746.04|736.24|746.88|737.08|747.7|737.9|745.94|736.14|490
1708621800000|2024-02-22 17:10:00|746.76|736.96|747.1|737.3|747.59|737.79|746.4|736.6|550
1708622100000|2024-02-22 17:15:00|746.9|737.1|748.2|738.4|748.7|738.9|746.8|737|411
1708622400000|2024-02-22 17:20:00|748.25|738.45|749.4|739.6|749.75|739.95|748.2|738.4|510
1708622700000|2024-02-22 17:25:00|749.3|739.5|748.68|738.88|749.4|739.6|747.75|737.95|405
1708623000000|2024-02-22 17:30:00|748.7|738.9|749.47|739.67|749.5|739.7|747.75|737.95|444
1708623300000|2024-02-22 17:35:00|749.45|739.65|748.69|738.89|749.75|739.95|748.55|738.75|547
1708623600000|2024-02-22 17:40:00|748.63|738.83|748.22|738.42|749.57|739.77|748.15|738.35|558
1708623900000|2024-02-22 17:45:00|748.3|738.5|748.75|738.95|749.05|739.25|747.14|737.34|491
1708624200000|2024-02-22 17:50:00|748.7|738.9|748.85|739.05|749.3|739.5|748.2|738.4|353
1708624500000|2024-02-22 17:55:00|748.9|739.1|748.4|738.6|749.05|739.25|748.3|738.5|141
1708624800000|2024-02-22 18:00:00|748.35|738.55|750.18|740.38|750.3|740.5|747.95|738.15|361
1708625100000|2024-02-22 18:05:00|750.05|740.25|749.1|739.3|750.2|740.4|748|738.2|487
1708625400000|2024-02-22 18:10:00|749.08|739.28|749.05|739.25|749.45|739.65|748.3|738.5|427
1708625700000|2024-02-22 18:15:00|748.98|739.18|748.2|738.4|749.25|739.45|748.05|738.25|442
1708626000000|2024-02-22 18:20:00|748.08|738.28|748.12|738.32|748.3|738.5|747.4|737.6|335
1708626300000|2024-02-22 18:25:00|748.1|738.3|748.08|738.28|749.15|739.35|747.9|738.1|307
1708626600000|2024-02-22 18:30:00|748.2|738.4|746.8|737|748.25|738.45|746.2|736.4|372
1708626900000|2024-02-22 18:35:00|746.78|736.98|749.48|739.68|749.6|739.8|746.55|736.75|406
1708627200000|2024-02-22 18:40:00|749.61|739.81|750.85|741.05|752.05|742.25|749.59|739.79|282
1708627500000|2024-02-22 18:45:00|750.9|741.1|752.6|742.8|752.98|743.18|750.29|740.49|524
1708627800000|2024-02-22 18:50:00|752.5|742.7|751.85|742.05|753.1|743.3|751.3|741.5|471
1708628100000|2024-02-22 18:55:00|751.94|742.14|753.05|743.25|753.34|743.54|751.94|742.14|258
1708628400000|2024-02-22 19:00:00|753|743.2|752.3|742.5|753.25|743.45|751.44|741.64|482
1708628700000|2024-02-22 19:05:00|752.37|742.57|751.75|741.95|752.9|743.1|751.65|741.85|383
1708629000000|2024-02-22 19:10:00|751.73|741.93|751.45|741.65|752.4|742.6|750.25|740.45|364
1708629300000|2024-02-22 19:15:00|751.4|741.6|750.81|741.01|751.98|742.18|750.6|740.8|264
1708629600000|2024-02-22 19:20:00|750.82|741.02|750.9|741.1|751.25|741.45|749.15|739.35|437
1708629900000|2024-02-22 19:25:00|751.08|741.28|751.3|741.5|751.95|742.15|750.87|741.07|273
1708630200000|2024-02-22 19:30:00|751.39|741.59|750.85|741.05|751.75|741.95|750.3|740.5|367
1708630500000|2024-02-22 19:35:00|750.9|741.1|749.37|739.57|751.17|741.37|748.49|738.69|448
1708630800000|2024-02-22 19:40:00|749.1|739.3|748.65|738.85|749.85|740.05|748.45|738.65|380
1708631100000|2024-02-22 19:45:00|748.95|739.15|747.97|738.17|749.1|739.3|747.7|737.9|342
1708631400000|2024-02-22 19:50:00|747.8|738|747.85|738.05|748.6|738.8|747.53|737.73|397
1708631700000|2024-02-22 19:55:00|748.05|738.25|748.4|738.6|748.98|739.18|747.5|737.7|286
1708632000000|2024-02-22 20:00:00|748.6|738.8|748.15|738.35|749.27|739.47|747.57|737.77|557
1708632300000|2024-02-22 20:05:00|748.35|738.55|750.08|740.28|750.8|741|748.19|738.39|350
1708632600000|2024-02-22 20:10:00|749.93|740.13|750.95|741.15|751.1|741.3|749.6|739.8|309
1708632900000|2024-02-22 20:15:00|750.79|740.99|752.59|742.79|752.75|742.95|750.4|740.6|245
1708633200000|2024-02-22 20:20:00|752.55|742.75|752|742.2|753|743.2|751.8|742|214
1708633500000|2024-02-22 20:25:00|751.85|742.05|755.88|746.08|756.45|746.65|751.25|741.45|589
1708633800000|2024-02-22 20:30:00|755.9|746.1|753.55|743.75|756.92|747.12|752.88|743.08|934
1708634100000|2024-02-22 20:35:00|753.59|743.79|754.53|744.73|755.67|745.87|752.9|743.1|795
1708634400000|2024-02-22 20:40:00|754.63|744.83|754.32|744.52|755.5|745.7|753.9|744.1|700
1708634700000|2024-02-22 20:45:00|754.35|744.55|752.42|742.62|754.4|744.6|751.47|741.67|700
1708635000000|2024-02-22 20:50:00|752.4|742.6|754.65|744.85|755.1|745.3|752.4|742.6|616
1708635300000|2024-02-22 20:55:00|754.66|744.86|755.7|745.9|755.91|746.11|754|744.2|595
1708635600000|2024-02-22 21:00:00|755.72|745.92|755.15|745.35|756.17|746.37|753.7|743.9|575
1708635900000|2024-02-22 21:05:00|755.2|745.4|752.02|742.22|755.2|745.4|751.45|741.65|525
1708636200000|2024-02-22 21:10:00|752|742.2|752.7|742.9|752.75|742.95|750.75|740.95|595
1708636500000|2024-02-22 21:15:00|752.75|742.95|751.98|742.18|753|743.2|750.8|741|498
1708636800000|2024-02-22 21:20:00|751.96|742.16|750.1|740.3|751.98|742.18|749.6|739.8|505
1708637100000|2024-02-22 21:25:00|750.25|740.45|750.48|740.68|751.5|741.7|749.6|739.8|354
1708637400000|2024-02-22 21:30:00|750.53|740.73|748|738.2|750.6|740.8|746.85|737.05|509
1708637700000|2024-02-22 21:35:00|747.98|738.18|747.2|737.4|748.1|738.3|745.25|735.45|658
1708638000000|2024-02-22 21:40:00|747.28|737.48|747.42|737.62|748.4|738.6|746.85|737.05|469
1708638300000|2024-02-22 21:45:00|747.4|737.6|744.5|734.7|747.4|737.6|744.3|734.5|420
1708638600000|2024-02-22 21:50:00|744.35|734.55|745.2|735.4|746.28|736.48|744.3|734.5|442
1708638900000|2024-02-22 21:55:00|745.25|735.45|747.08|737.28|747.66|737.86|744.95|735.15|368
1708639200000|2024-02-22 22:00:00|747.12|737.32|748.17|738.37|748.99|739.19|747.12|737.32|422
1708639500000|2024-02-22 22:05:00|748.05|738.25|746.16|736.36|749.12|739.32|746.12|736.32|449
1708639800000|2024-02-22 22:10:00|746.15|736.35|746.14|736.34|746.61|736.81|744.37|734.57|441
1708640100000|2024-02-22 22:15:00|746.27|736.47|745.77|735.97|747.91|738.11|745.46|735.66|470
1708640400000|2024-02-22 22:20:00|745.69|735.89|745.5|735.7|746.12|736.32|744.41|734.61|424
1708640700000|2024-02-22 22:25:00|745.48|735.68|739.28|729.48|745.55|735.75|739.27|729.47|489
1708641000000|2024-02-22 22:30:00|739.27|729.47|744.74|734.94|744.77|734.97|739.25|729.45|381
1708641300000|2024-02-22 22:35:00|744.75|734.95|745.66|735.86|745.84|736.04|744.75|734.95|143
1708641600000|2024-02-22 22:40:00|745.71|735.91|744.84|735.04|745.74|735.94|744.12|734.32|177
1708641900000|2024-02-22 22:45:00|744.8|735|745.85|736.05|745.85|736.05|744.68|734.88|162
1708642200000|2024-02-22 22:50:00|745.86|736.06|746.19|736.39|746.23|736.43|745.64|735.84|92
1708642500000|2024-02-22 22:55:00|746.23|736.43|745.85|736.05|747.01|737.21|745.31|735.51|262
1708642800000|2024-02-22 23:00:00|745.95|736.15|744.85|735.05|747.15|737.35|744.8|735|344
1708643100000|2024-02-22 23:05:00|744.9|735.1|743.5|733.7|745.6|735.8|743.5|733.7|386
1708643400000|2024-02-22 23:10:00|743.54|733.74|742.75|732.95|743.6|733.8|741.16|731.36|522
1708643700000|2024-02-22 23:15:00|742.7|732.9|740.57|730.77|743.2|733.4|740.5|730.7|212
1708644000000|2024-02-22 23:20:00|740.6|730.8|741.1|731.3|741.55|731.75|740.13|730.33|345
1708644300000|2024-02-22 23:25:00|741.15|731.35|741.17|731.37|742.45|732.65|740.7|730.9|320
1708644600000|2024-02-22 23:30:00|741.45|731.65|742.8|733|743.05|733.25|741.1|731.3|361
1708644900000|2024-02-22 23:35:00|742.75|732.95|741.07|731.27|743.35|733.55|740.65|730.85|314
1708645200000|2024-02-22 23:40:00|740.87|731.07|738.15|728.35|741.15|731.35|738.05|728.25|391
1708645500000|2024-02-22 23:45:00|738.2|728.4|740.75|730.95|741.2|731.4|738.2|728.4|418
1708645800000|2024-02-22 23:50:00|740.6|730.8|739.9|730.1|741.45|731.65|739.6|729.8|372
1708646100000|2024-02-22 23:55:00|739.85|730.05|740.65|730.85|741.1|731.3|739.25|729.45|368
1708646400000|2024-02-23 00:00:00|740.4|730.6|740.37|730.57|743|733.2|740.15|730.35|313
1708646700000|2024-02-23 00:05:00|740.35|730.55|742.2|732.4|742.65|732.85|740.1|730.3|456
1708647000000|2024-02-23 00:10:00|742.36|732.56|742.5|732.7|743.35|733.55|741.66|731.86|364
1708647300000|2024-02-23 00:15:00|742.45|732.65|743.1|733.3|743.69|733.89|742.15|732.35|138
1708647600000|2024-02-23 00:20:00|743.21|733.41|744.45|734.65|744.95|735.15|743.1|733.3|185
1708647900000|2024-02-23 00:25:00|744.5|734.7|744.55|734.75|744.73|734.93|743.95|734.15|171
1708648200000|2024-02-23 00:30:00|744.65|734.85|744.81|735.01|745.35|735.55|744|734.2|324
1708648500000|2024-02-23 00:35:00|744.85|735.05|744.4|734.6|744.93|735.13|743.38|733.58|398
1708648800000|2024-02-23 00:40:00|744.49|734.69|745.65|735.85|745.75|735.95|744.49|734.69|237
1708649100000|2024-02-23 00:45:00|745.5|735.7|746.34|736.54|746.55|736.75|744.95|735.15|252
1708649400000|2024-02-23 00:50:00|746.5|736.7|746|736.2|746.65|736.85|745.65|735.85|202
1708649700000|2024-02-23 00:55:00|746.1|736.3|746.1|736.3|746.35|736.55|745.75|735.95|76
1708650000000|2024-02-23 01:00:00|746.15|736.35|746.9|737.1|747.2|737.4|746.05|736.25|164
1708650300000|2024-02-23 01:05:00|746.95|737.15|746.45|736.65|747.9|738.1|746.45|736.65|184
1708650600000|2024-02-23 01:10:00|746.52|736.72|746.03|736.23|746.95|737.15|745.82|736.02|368
1708650900000|2024-02-23 01:15:00|745.99|736.19|745.73|735.93|746.75|736.95|745.5|735.7|289
1708651200000|2024-02-23 01:20:00|745.7|735.9|744.05|734.25|745.85|736.05|743.6|733.8|415
1708651500000|2024-02-23 01:25:00|743.93|734.13|744.6|734.8|744.8|735|743.5|733.7|340
1708651800000|2024-02-23 01:30:00|744.75|734.95|745.59|735.79|746.55|736.75|744.55|734.75|476
1708652100000|2024-02-23 01:35:00|745.64|735.84|746.24|736.44|747.5|737.7|745.6|735.8|313
1708652400000|2024-02-23 01:40:00|746.22|736.42|745.68|735.88|746.93|737.13|745.6|735.8|400
1708652700000|2024-02-23 01:45:00|745.66|735.86|744.76|734.96|745.85|736.05|744|734.2|390
1708653000000|2024-02-23 01:50:00|744.93|735.13|743.43|733.63|744.93|735.13|742.45|732.65|407
1708653300000|2024-02-23 01:55:00|743.31|733.51|741.65|731.85|744.03|734.23|741.55|731.75|386
1708653600000|2024-02-23 02:00:00|741.68|731.88|742.95|733.15|743.35|733.55|741.3|731.5|423
1708653900000|2024-02-23 02:05:00|743.1|733.3|743.6|733.8|744.15|734.35|742.85|733.05|304
1708654200000|2024-02-23 02:10:00|743.54|733.74|743.05|733.25|743.99|734.19|742.4|732.6|346
1708654500000|2024-02-23 02:15:00|743.1|733.3|741.84|732.04|743.45|733.65|741.8|732|339
1708654800000|2024-02-23 02:20:00|741.8|732|742.14|732.34|742.5|732.7|740.91|731.11|426
1708655100000|2024-02-23 02:25:00|742.1|732.3|739.65|729.85|742.4|732.6|739.25|729.45|378
1708655400000|2024-02-23 02:30:00|739.49|729.69|739.63|729.83|740.25|730.45|738.1|728.3|432
1708655700000|2024-02-23 02:35:00|739.6|729.8|740.1|730.3|741.3|731.5|739.55|729.75|401
1708656000000|2024-02-23 02:40:00|740|730.2|740.44|730.64|741.15|731.35|739.05|729.25|488
1708656300000|2024-02-23 02:45:00|740.5|730.7|738.05|728.25|740.97|731.17|737.95|728.15|519
1708656600000|2024-02-23 02:50:00|737.95|728.15|734.53|724.73|738.15|728.35|734.1|724.3|556
1708656900000|2024-02-23 02:55:00|734.57|724.77|733.9|724.1|734.57|724.77|732.47|722.67|834
1708657200000|2024-02-23 03:00:00|733.92|724.12|733.21|723.41|734.45|724.65|732|722.2|791
1708657500000|2024-02-23 03:05:00|733.37|723.57|730.83|721.03|733.75|723.95|730.2|720.4|784
1708657800000|2024-02-23 03:10:00|730.8|721|732.18|722.38|732.5|722.7|730.19|720.39|768
1708658100000|2024-02-23 03:15:00|732.5|722.7|732.44|722.64|733.05|723.25|730.8|721|649
1708658400000|2024-02-23 03:20:00|732.41|722.61|732.05|722.25|732.75|722.95|731.65|721.85|434
1708658700000|2024-02-23 03:25:00|731.89|722.09|731.29|721.49|732.18|722.38|730.3|720.5|505
1708659000000|2024-02-23 03:30:00|731.25|721.45|731.55|721.75|732.45|722.65|731.1|721.3|380
1708659300000|2024-02-23 03:35:00|731.4|721.6|732.95|723.15|732.95|723.15|731.4|721.6|226
1708659600000|2024-02-23 03:40:00|732.85|723.05|728.48|718.68|733.2|723.4|727.47|717.67|423
1708659900000|2024-02-23 03:45:00|728.65|718.85|729.55|719.75|730.75|720.95|728.39|718.59|472
1708660200000|2024-02-23 03:50:00|729.59|719.79|729.25|719.45|731.15|721.35|729.15|719.35|385
1708660500000|2024-02-23 03:55:00|729.35|719.55|718.76|708.96|730.13|720.33|714.66|704.86|718
1708660800000|2024-02-23 04:00:00|718.7|708.9|718.45|708.65|719.43|709.63|717.55|707.75|603
1708661100000|2024-02-23 04:05:00|718.48|708.68|714.42|704.62|718.55|708.75|714.35|704.55|524
1708661400000|2024-02-23 04:10:00|714.47|704.67|716.77|706.97|716.97|707.17|714.47|704.67|517
1708661700000|2024-02-23 04:15:00|716.8|707|720.35|710.55|720.85|711.05|715.55|705.75|651
1708662000000|2024-02-23 04:20:00|720.38|710.58|721.75|711.95|722.25|712.45|719.75|709.95|533
1708662300000|2024-02-23 04:25:00|721.79|711.99|722.95|713.15|722.95|713.15|721.3|711.5|443
1708662600000|2024-02-23 04:30:00|722.8|713|723.15|713.35|723.7|713.9|721.9|712.1|513
1708662900000|2024-02-23 04:35:00|723.16|713.36|722.74|712.94|723.3|713.5|722.25|712.45|333
1708663200000|2024-02-23 04:40:00|722.7|712.9|723.8|714|724.2|714.4|722.6|712.8|201
1708663500000|2024-02-23 04:45:00|723.95|714.15|725.19|715.39|725.34|715.54|723.4|713.6|170
1708663800000|2024-02-23 04:50:00|725.13|715.33|725.5|715.7|725.85|716.05|724.8|715|276
1708664100000|2024-02-23 04:55:00|725.41|715.61|726.8|717|727.05|717.25|725.35|715.55|240
1708664400000|2024-02-23 05:00:00|727|717.2|726.5|716.7|727|717.2|725.45|715.65|244
1708664700000|2024-02-23 05:05:00|726.4|716.6|726.75|716.95|726.75|716.95|726.15|716.35|146
1708665000000|2024-02-23 05:10:00|726.63|716.83|726.79|716.99|727.05|717.25|726.3|716.5|103
1708665300000|2024-02-23 05:15:00|726.83|717.03|726.3|716.5|726.95|717.15|725.3|715.5|206
1708665600000|2024-02-23 05:20:00|726.55|716.75|715.22|705.42|726.55|716.75|713.7|703.9|608
1708665900000|2024-02-23 05:25:00|715.18|705.38|715|705.2|716.35|706.55|715|705.2|264
1708666200000|2024-02-23 05:30:00|715.05|705.25|713.25|703.45|717.35|707.55|710.55|700.75|470
1708666500000|2024-02-23 05:35:00|713.16|703.36|715|705.2|715.25|705.45|713.05|703.25|403
1708666800000|2024-02-23 05:40:00|715.06|705.26|714.41|704.61|715.18|705.38|713.7|703.9|255
1708667100000|2024-02-23 05:45:00|714.3|704.5|715.6|705.8|715.75|705.95|713.7|703.9|311
1708667400000|2024-02-23 05:50:00|715.75|705.95|716.64|706.84|716.95|707.15|714.9|705.1|332
1708667700000|2024-02-23 05:55:00|716.6|706.8|718.6|708.8|718.85|709.05|716.6|706.8|299
1708668000000|2024-02-23 06:00:00|718.59|708.79|716.73|706.93|718.85|709.05|716|706.2|497
1708668300000|2024-02-23 06:05:00|716.78|706.98|717.73|707.93|719.05|709.25|716.7|706.9|481
1708668600000|2024-02-23 06:10:00|717.76|707.96|717.13|707.33|717.97|708.17|716.66|706.86|410
1708668900000|2024-02-23 06:15:00|717.15|707.35|718.8|709|719.35|709.55|717|707.2|343
1708669200000|2024-02-23 06:20:00|718.97|709.17|717.85|708.05|718.97|709.17|717.5|707.7|258
1708669500000|2024-02-23 06:25:00|717.89|708.09|718.45|708.65|718.65|708.85|717.45|707.65|210
1708669800000|2024-02-23 06:30:00|718.5|708.7|718.65|708.85|719.65|709.85|718.5|708.7|239
1708670100000|2024-02-23 06:35:00|718.6|708.8|718.84|709.04|719.45|709.65|718.34|708.54|374
1708670400000|2024-02-23 06:40:00|718.8|709|718.65|708.85|719.5|709.7|718.5|708.7|279
1708670700000|2024-02-23 06:45:00|718.7|708.9|719.85|710.05|720.15|710.35|718.6|708.8|181
1708671000000|2024-02-23 06:50:00|719.95|710.15|719.7|709.9|720.95|711.15|719.7|709.9|286
1708671300000|2024-02-23 06:55:00|719.73|709.93|719.7|709.9|721.05|711.25|719.25|709.45|205
1708671600000|2024-02-23 07:00:00|719.73|709.93|720.75|710.95|720.77|710.97|717.7|707.9|344
1708671900000|2024-02-23 07:05:00|720.63|710.83|719.05|709.25|721.2|711.4|718.85|709.05|324
1708672200000|2024-02-23 07:10:00|719.1|709.3|720.75|710.95|721.25|711.45|719.1|709.3|285
1708672500000|2024-02-23 07:15:00|720.81|711.01|719.85|710.05|721.25|711.45|719.7|709.9|507
1708672800000|2024-02-23 07:20:00|719.9|710.1|718.3|708.5|720.6|710.8|717.9|708.1|466
1708673100000|2024-02-23 07:25:00|718.35|708.55|718.09|708.29|719|709.2|716.9|707.1|465
1708673400000|2024-02-23 07:30:00|718.05|708.25|717.56|707.76|718.25|708.45|716.3|706.5|479
1708673700000|2024-02-23 07:35:00|717.55|707.75|718.93|709.13|719.75|709.95|717.2|707.4|502
1708674000000|2024-02-23 07:40:00|718.96|709.16|718.54|708.74|719.67|709.87|717.9|708.1|514
1708674300000|2024-02-23 07:45:00|718.5|708.7|714.95|705.15|718.75|708.95|714.69|704.89|655
1708674600000|2024-02-23 07:50:00|714.88|705.08|714.6|704.8|716.08|706.28|712.95|703.15|693
1708674900000|2024-02-23 07:55:00|714.5|704.7|714.9|705.1|715.48|705.68|713.99|704.19|630
1708675200000|2024-02-23 08:00:00|714.89|705.09|716.5|706.7|716.55|706.75|713.92|704.12|538
1708675500000|2024-02-23 08:05:00|716.46|706.66|717.69|707.89|718|708.2|715.85|706.05|417
1708675800000|2024-02-23 08:10:00|717.63|707.83|718.45|708.65|718.6|708.8|717.35|707.55|363
1708676100000|2024-02-23 08:15:00|718.35|708.55|715.2|705.4|718.65|708.85|715.1|705.3|364
1708676400000|2024-02-23 08:20:00|715.35|705.55|715.57|705.77|715.99|706.19|714.6|704.8|440
1708676700000|2024-02-23 08:25:00|715.61|705.81|715.05|705.25|715.66|705.86|714.55|704.75|317
1708677000000|2024-02-23 08:30:00|714.8|705|713.2|703.4|715.08|705.28|712.05|702.25|513
1708677300000|2024-02-23 08:35:00|713.24|703.44|713.75|703.95|714.4|704.6|709.09|699.29|658
1708677600000|2024-02-23 08:40:00|713.7|703.9|712.55|702.75|713.8|704|712.1|702.3|445
1708677900000|2024-02-23 08:45:00|712.4|702.6|711.58|701.78|713.81|704.01|711|701.2|725
1708678200000|2024-02-23 08:50:00|711.55|701.75|710.61|700.81|711.78|701.98|709.1|699.3|772
1708678500000|2024-02-23 08:55:00|710.65|700.85|711.68|701.88|712.28|702.48|710.3|700.5|659
1708678800000|2024-02-23 09:00:00|711.53|701.73|711.55|701.75|712.91|703.11|711.3|701.5|515
1708679100000|2024-02-23 09:05:00|711.52|701.72|713.2|703.4|713.23|703.43|710.1|700.3|634
1708679400000|2024-02-23 09:10:00|713.19|703.39|714.05|704.25|714.15|704.35|711.9|702.1|464
1708679700000|2024-02-23 09:15:00|714|704.2|715.55|705.75|716.55|706.75|713.6|703.8|660
1708680000000|2024-02-23 09:20:00|715.5|705.7|714.1|704.3|716.2|706.4|713.5|703.7|481
1708680300000|2024-02-23 09:25:00|714|704.2|715.75|705.95|715.95|706.15|713.45|703.65|389
1708680600000|2024-02-23 09:30:00|715.85|706.05|715.6|705.8|716.85|707.05|715.22|705.42|458
1708680900000|2024-02-23 09:35:00|715.57|705.77|716.18|706.38|716.65|706.85|715.15|705.35|482
1708681200000|2024-02-23 09:40:00|716.07|706.27|716.89|707.09|717.15|707.35|715.85|706.05|320
1708681500000|2024-02-23 09:45:00|717.15|707.35|714.66|704.86|717.4|707.6|714.28|704.48|480
1708681800000|2024-02-23 09:50:00|714.6|704.8|716.8|707|716.8|707|714.09|704.29|561
1708682100000|2024-02-23 09:55:00|716.82|707.02|717.4|707.6|717.45|707.65|715.79|705.99|433
1708682400000|2024-02-23 10:00:00|717.39|707.59|717.17|707.37|717.89|708.09|716.65|706.85|433
1708682700000|2024-02-23 10:05:00|717.2|707.4|716.3|706.5|717.2|707.4|715.2|705.4|442
1708683000000|2024-02-23 10:10:00|716.32|706.52|716.84|707.04|717.2|707.4|715.89|706.09|315
1708683300000|2024-02-23 10:15:00|716.85|707.05|715.65|705.85|716.95|707.15|714.65|704.85|449
1708683600000|2024-02-23 10:20:00|715.68|705.88|717.97|708.17|717.97|708.17|715.4|705.6|498
1708683900000|2024-02-23 10:25:00|717.92|708.12|718.03|708.23|718.88|709.08|717.55|707.75|467
1708684200000|2024-02-23 10:30:00|718|708.2|717.86|708.06|719.6|709.8|717.55|707.75|446
1708684500000|2024-02-23 10:35:00|717.88|708.08|719.95|710.15|720|710.2|717.25|707.45|493
1708684800000|2024-02-23 10:40:00|719.92|710.12|717.4|707.6|720|710.2|717.4|707.6|370
1708685100000|2024-02-23 10:45:00|717.43|707.63|717.6|707.8|718.17|708.37|717.2|707.4|379
1708685400000|2024-02-23 10:50:00|717.5|707.7|716.3|706.5|717.75|707.95|716.09|706.29|355
1708685700000|2024-02-23 10:55:00|716.35|706.55|716.26|706.46|716.55|706.75|715.55|705.75|220
1708686000000|2024-02-23 11:00:00|716.3|706.5|717.93|708.13|718.8|709|715.51|705.71|362
1708686300000|2024-02-23 11:05:00|717.84|708.04|715.75|705.95|717.84|708.04|715.05|705.25|351
1708686600000|2024-02-23 11:10:00|715.71|705.91|716.63|706.83|716.7|706.9|715.2|705.4|229
1708686900000|2024-02-23 11:15:00|716.65|706.85|717.1|707.3|718.05|708.25|716|706.2|283
1708687200000|2024-02-23 11:20:00|717.05|707.25|716.42|706.62|717.35|707.55|716.27|706.47|252
1708687500000|2024-02-23 11:25:00|716.5|706.7|716|706.2|717.2|707.4|715.2|705.4|295
1708687800000|2024-02-23 11:30:00|715.97|706.17|715.37|705.57|716.23|706.43|714.9|705.1|296
1708688100000|2024-02-23 11:35:00|715.4|705.6|715.65|705.85|716.15|706.35|715.38|705.58|246
1708688400000|2024-02-23 11:40:00|715.68|705.88|715.62|705.82|716.05|706.25|715.22|705.42|259
1708688700000|2024-02-23 11:45:00|715.63|705.83|715.53|705.73|716.1|706.3|715.05|705.25|316
1708689000000|2024-02-23 11:50:00|715.5|705.7|716|706.2|716.6|706.8|715.3|705.5|248
1708689300000|2024-02-23 11:55:00|716.05|706.25|718.47|708.67|718.5|708.7|715.5|705.7|267
1708689600000|2024-02-23 12:00:00|718.45|708.65|716.45|706.65|718.75|708.95|716.3|706.5|290
1708689900000|2024-02-23 12:05:00|716.46|706.66|716.95|707.15|717.4|707.6|715.75|705.95|259
1708690200000|2024-02-23 12:10:00|717|707.2|716.57|706.77|717.58|707.78|715.52|705.72|331
1708690500000|2024-02-23 12:15:00|716.55|706.75|717|707.2|717.45|707.65|716.05|706.25|230
1708690800000|2024-02-23 12:20:00|716.96|707.16|716|706.2|717.3|707.5|715.69|705.89|248
1708691100000|2024-02-23 12:25:00|715.95|706.15|713.2|703.4|715.95|706.15|713.2|703.4|424
1708691400000|2024-02-23 12:30:00|713.25|703.45|715.87|706.07|715.87|706.07|713.25|703.45|344
1708691700000|2024-02-23 12:35:00|715.9|706.1|716.7|706.9|716.97|707.17|715.57|705.77|356
1708692000000|2024-02-23 12:40:00|716.65|706.85|717.45|707.65|717.57|707.77|716.56|706.76|274
1708692300000|2024-02-23 12:45:00|717.25|707.45|717.65|707.85|717.95|708.15|716.98|707.18|266
1708692600000|2024-02-23 12:50:00|717.67|707.87|719|709.2|719.7|709.9|717.6|707.8|299
1708692900000|2024-02-23 12:55:00|718.95|709.15|717.1|707.3|719.05|709.25|716.8|707|350
1708693200000|2024-02-23 13:00:00|717.12|707.32|717.1|707.3|717.6|707.8|716.65|706.85|297
1708693500000|2024-02-23 13:05:00|717.12|707.32|718.42|708.62|718.95|709.15|716.75|706.95|371
1708693800000|2024-02-23 13:10:00|718.37|708.57|718.55|708.75|719.05|709.25|717.15|707.35|354
1708694100000|2024-02-23 13:15:00|718.56|708.76|719.75|709.95|720.5|710.7|718.07|708.27|337
1708694400000|2024-02-23 13:20:00|719.8|710|720.12|710.32|720.65|710.85|719.1|709.3|331
1708694700000|2024-02-23 13:25:00|720.1|710.3|719.9|710.1|720.5|710.7|718.95|709.15|332
1708695000000|2024-02-23 13:30:00|719.92|710.12|721.9|712.1|722.65|712.85|719.75|709.95|307
1708695300000|2024-02-23 13:35:00|721.93|712.13|719.97|710.17|722.23|712.43|719.15|709.35|381
1708695600000|2024-02-23 13:40:00|720.05|710.25|721.4|711.6|721.4|711.6|719.35|709.55|389
1708695900000|2024-02-23 13:45:00|721.43|711.63|721|711.2|721.75|711.95|720.2|710.4|460
1708696200000|2024-02-23 13:50:00|721.02|711.22|722|712.2|722.72|712.92|720.5|710.7|370
1708696500000|2024-02-23 13:55:00|722.05|712.25|723.47|713.67|724|714.2|721.9|712.1|386
1708696800000|2024-02-23 14:00:00|723.49|713.69|723.07|713.27|724.35|714.55|722.8|713|497
1708697100000|2024-02-23 14:05:00|723.02|713.22|719.16|709.36|723.02|713.22|719.07|709.27|422
1708697400000|2024-02-23 14:10:00|719.15|709.35|720.4|710.6|720.88|711.08|719.1|709.3|522
1708697700000|2024-02-23 14:15:00|720.3|710.5|724.37|714.57|724.98|715.18|719.8|710|597
1708698000000|2024-02-23 14:20:00|724.32|714.52|796.97|787.17|798.15|788.35|724.05|714.25|1078
1708698300000|2024-02-23 14:25:00|796.81|787.01|903.45|893.65|909.33|899.53|796.81|787.01|1158
1708698600000|2024-02-23 14:30:00|903.64|893.84|982.59|972.79|984.45|974.65|886.45|876.65|1168
1708698900000|2024-02-23 14:35:00|980.79|970.99|1019.93|1010.13|1086.23|1076.43|978.5|968.7|1162
1708699200000|2024-02-23 14:40:00|1021.33|1011.53|1033.45|1023.65|1053.15|1043.35|1008.25|998.45|1175
1708699500000|2024-02-23 14:45:00|1033.08|1023.28|1075.77|1065.97|1080.2|1070.4|1021.35|1011.55|1176
1708699800000|2024-02-23 14:50:00|1074.95|1065.15|1089.45|1079.65|1099.37|1089.57|1056.33|1046.53|1173
1708700100000|2024-02-23 14:55:00|1089.31|1079.51|1113.6|1103.8|1128.05|1118.25|1087.14|1077.34|1176
1708700400000|2024-02-23 15:00:00|1115.53|1105.73|1082.6|1072.8|1126.15|1116.35|1078.05|1068.25|1076
1708700700000|2024-02-23 15:05:00|1082.35|1072.55|1135.3|1125.5|1141.05|1131.25|1082.35|1072.55|1127
1708701000000|2024-02-23 15:10:00|1134.34|1124.54|1096.48|1086.68|1134.8|1125|1094.33|1084.53|1171
1708701300000|2024-02-23 15:15:00|1095.63|1085.83|1142.38|1132.58|1142.38|1132.58|1091.95|1082.15|1150
1708701600000|2024-02-23 15:20:00|1142.83|1133.03|1189.5|1179.7|1197.33|1187.53|1130.6|1120.8|1166
1708701900000|2024-02-23 15:25:00|1189.29|1179.49|1244.43|1234.63|1253.55|1243.75|1179.27|1169.47|1163
1708702200000|2024-02-23 15:30:00|1245.43|1235.63|1222.07|1212.27|1262.35|1252.55|1215.83|1206.03|1169
1708702500000|2024-02-23 15:35:00|1221.4|1211.6|1210.4|1200.6|1231.83|1222.03|1200.6|1190.8|1152
1708702800000|2024-02-23 15:40:00|1210.9|1201.1|1195.59|1185.79|1228|1218.2|1189.22|1179.42|1160
1708703100000|2024-02-23 15:45:00|1195.61|1185.81|1164.41|1154.61|1197.3|1187.5|1155.7|1145.9|1153
1708703400000|2024-02-23 15:50:00|1164|1154.2|1178.58|1168.78|1195.3|1185.5|1159.3|1149.5|1103
1708703700000|2024-02-23 15:55:00|1178.2|1168.4|1144.83|1135.03|1186.32|1176.52|1139.25|1129.45|1135
1708704000000|2024-02-23 16:00:00|1143.93|1134.13|1119.8|1110|1159.37|1149.57|1119.45|1109.65|1149
1708704300000|2024-02-23 16:05:00|1119.54|1109.74|1151.95|1142.15|1154.62|1144.82|1115.2|1105.4|1109
1708704600000|2024-02-23 16:10:00|1152.3|1142.5|1135.63|1125.83|1153.83|1144.03|1130.54|1120.74|1122
1708704900000|2024-02-23 16:15:00|1135.59|1125.79|1088.2|1078.4|1139.92|1130.12|1087.45|1077.65|1146
1708705200000|2024-02-23 16:20:00|1090.55|1080.75|1117.2|1107.4|1118.8|1109|1085.2|1075.4|1087
1708705500000|2024-02-23 16:25:00|1117.25|1107.45|1118.6|1108.8|1138.05|1128.25|1110.5|1100.7|1063
1708705800000|2024-02-23 16:30:00|1118.4|1108.6|1114.95|1105.15|1129.25|1119.45|1105.16|1095.36|1093
1708706100000|2024-02-23 16:35:00|1114.8|1105|1127.5|1117.7|1143.36|1133.56|1113.09|1103.29|1082
1708706400000|2024-02-23 16:40:00|1128.27|1118.47|1124.05|1114.25|1138.6|1128.8|1115.2|1105.4|1099
1708706700000|2024-02-23 16:45:00|1124.1|1114.3|1126.8|1117|1128.7|1118.9|1112.04|1102.24|1032
1708707000000|2024-02-23 16:50:00|1126.54|1116.74|1133.7|1123.9|1139.85|1130.05|1122.3|1112.5|978
1708707300000|2024-02-23 16:55:00|1133.69|1123.89|1139.95|1130.15|1151.85|1142.05|1126.27|1116.47|1088
1708707600000|2024-02-23 17:00:00|1140.3|1130.5|1126.9|1117.1|1146.25|1136.45|1125.65|1115.85|1020
1708707900000|2024-02-23 17:05:00|1127|1117.2|1122.1|1112.3|1132.45|1122.65|1119.5|1109.7|1027
1708708200000|2024-02-23 17:10:00|1122.5|1112.7|1123.45|1113.65|1131.45|1121.65|1117.2|1107.4|958
1708708500000|2024-02-23 17:15:00|1123.56|1113.76|1121.38|1111.58|1132.2|1122.4|1114.59|1104.79|959
1708708800000|2024-02-23 17:20:00|1121.7|1111.9|1103.19|1093.39|1123.3|1113.5|1101.25|1091.45|1065
1708709100000|2024-02-23 17:25:00|1102.99|1093.19|1100.35|1090.55|1108.6|1098.8|1094.82|1085.02|1088
1708709400000|2024-02-23 17:30:00|1100.5|1090.7|1116.8|1107|1124.24|1114.44|1096.05|1086.25|1038
1708709700000|2024-02-23 17:35:00|1116.7|1106.9|1102.6|1092.8|1122.45|1112.65|1098.4|1088.6|1058
1708710000000|2024-02-23 17:40:00|1102.55|1092.75|1106.9|1097.1|1112|1102.2|1101.95|1092.15|979
1708710300000|2024-02-23 17:45:00|1107.05|1097.25|1109.6|1099.8|1113.92|1104.12|1105.15|1095.35|896
1708710600000|2024-02-23 17:50:00|1109.65|1099.85|1105.7|1095.9|1113.05|1103.25|1103.7|1093.9|954
1708710900000|2024-02-23 17:55:00|1105.75|1095.95|1114.3|1104.5|1118.55|1108.75|1104.35|1094.55|920
1708711200000|2024-02-23 18:00:00|1114.25|1104.45|1104.25|1094.45|1116.16|1106.36|1098.04|1088.24|1062
1708711500000|2024-02-23 18:05:00|1104.2|1094.4|1067.67|1057.87|1105.9|1096.1|1060.3|1050.5|1078
1708711800000|2024-02-23 18:10:00|1067.95|1058.15|1075.95|1066.15|1080.4|1070.6|1057.02|1047.22|1093
1708712100000|2024-02-23 18:15:00|1076.15|1066.35|1066.85|1057.05|1084|1074.2|1066.5|1056.7|1033
1708712400000|2024-02-23 18:20:00|1067.65|1057.85|1076.5|1066.7|1077.6|1067.8|1066.5|1056.7|1037
1708712700000|2024-02-23 18:25:00|1076.4|1066.6|1067.9|1058.1|1077.55|1067.75|1067.4|1057.6|1030
1708713000000|2024-02-23 18:30:00|1067.8|1058|1074.1|1064.3|1082.35|1072.55|1067.5|1057.7|980
1708713300000|2024-02-23 18:35:00|1074|1064.2|1069.94|1060.14|1080.7|1070.9|1062.53|1052.73|1031
1708713600000|2024-02-23 18:40:00|1070.8|1061|1073.85|1064.05|1076.65|1066.85|1067.7|1057.9|1034
1708713900000|2024-02-23 18:45:00|1074.05|1064.25|1070.85|1061.05|1078|1068.2|1069.31|1059.51|948
1708714200000|2024-02-23 18:50:00|1071.25|1061.45|1074.89|1065.09|1077.13|1067.33|1070.75|1060.95|982
1708714500000|2024-02-23 18:55:00|1075.11|1065.31|1082.48|1072.68|1082.65|1072.85|1073.22|1063.42|966
1708714800000|2024-02-23 19:00:00|1082.49|1072.69|1098.85|1089.05|1111.5|1101.7|1079.14|1069.34|1138
1708715100000|2024-02-23 19:05:00|1098.69|1088.89|1093.8|1084|1098.69|1088.89|1090.5|1080.7|1105
1708715400000|2024-02-23 19:10:00|1094.01|1084.21|1092.88|1083.08|1102.45|1092.65|1090.76|1080.96|1038
1708715700000|2024-02-23 19:15:00|1092.86|1083.06|1094.73|1084.93|1095.4|1085.6|1083.53|1073.73|1069
1708716000000|2024-02-23 19:20:00|1094.75|1084.95|1103.4|1093.6|1109.35|1099.55|1094.33|1084.53|1065
1708716300000|2024-02-23 19:25:00|1103.05|1093.25|1104.55|1094.75|1114.15|1104.35|1098.5|1088.7|1030
1708716600000|2024-02-23 19:30:00|1104.6|1094.8|1111|1101.2|1111.73|1101.93|1096.7|1086.9|1043
1708716900000|2024-02-23 19:35:00|1111.45|1101.65|1111.18|1101.38|1112.2|1102.4|1106.1|1096.3|1046
1708717200000|2024-02-23 19:40:00|1111.48|1101.68|1098.63|1088.83|1111.48|1101.68|1093.75|1083.95|1018
1708717500000|2024-02-23 19:45:00|1098.99|1089.19|1095.89|1086.09|1101.9|1092.1|1092.9|1083.1|879
1708717800000|2024-02-23 19:50:00|1095.08|1085.28|1106.1|1096.3|1107|1097.2|1094.69|1084.89|943
1708718100000|2024-02-23 19:55:00|1106.15|1096.35|1105.94|1096.14|1110.49|1100.69|1098.98|1089.18|1057
1708718400000|2024-02-23 20:00:00|1105.9|1096.1|1098.75|1088.95|1109.2|1099.4|1098.3|1088.5|915
1708718700000|2024-02-23 20:05:00|1098.23|1088.43|1097.14|1087.34|1104.6|1094.8|1094.2|1084.4|988
1708719000000|2024-02-23 20:10:00|1097.58|1087.78|1109.57|1099.77|1113.34|1103.54|1095.4|1085.6|1066
1708719300000|2024-02-23 20:15:00|1109.65|1099.85|1107.46|1097.66|1112.03|1102.23|1104|1094.2|1037
1708719600000|2024-02-23 20:20:00|1107.42|1097.62|1104.04|1094.24|1108.65|1098.85|1101.35|1091.55|1010
1708719900000|2024-02-23 20:25:00|1104.09|1094.29|1104.89|1095.09|1107.25|1097.45|1100.93|1091.13|999
1708720200000|2024-02-23 20:30:00|1104.93|1095.13|1107.36|1097.56|1109.51|1099.71|1104.18|1094.38|1003
1708720500000|2024-02-23 20:35:00|1107.13|1097.33|1113.55|1103.75|1119.95|1110.15|1107.01|1097.21|1030
1708720800000|2024-02-23 20:40:00|1113.5|1103.7|1113.15|1103.35|1117.95|1108.15|1110.79|1100.99|910
1708721100000|2024-02-23 20:45:00|1113.34|1103.54|1123.15|1113.35|1126.08|1116.28|1113.2|1103.4|972
1708721400000|2024-02-23 20:50:00|1123.14|1113.34|1127.3|1117.5|1143.65|1133.85|1121.39|1111.59|1056
1708721700000|2024-02-23 20:55:00|1127.5|1117.7|1132.15|1122.35|1139.11|1129.31|1123.1|1113.3|1056
1708722000000|2024-02-23 21:00:00|1132.19|1122.39|1127.12|1117.32|1138.37|1128.57|1126.28|1116.48|1061
1708722300000|2024-02-23 21:05:00|1126.7|1116.9|1135.1|1125.3|1136.65|1126.85|1125.2|1115.4|1058
1708722600000|2024-02-23 21:10:00|1134.94|1125.14|1129.88|1120.08|1136.99|1127.19|1129.23|1119.43|1015
1708722900000|2024-02-23 21:15:00|1129.86|1120.06|1128.77|1118.97|1132.45|1122.65|1122.62|1112.82|1017
1708723200000|2024-02-23 21:20:00|1128.64|1118.84|1133|1123.2|1136.23|1126.43|1128.4|1118.6|883
1708723500000|2024-02-23 21:25:00|1133.06|1123.26|1144.1|1134.3|1151.6|1141.8|1129.67|1119.87|1000
1708723800000|2024-02-23 21:30:00|1144.15|1134.35|1143.7|1133.9|1149.55|1139.75|1140.3|1130.5|983
1708724100000|2024-02-23 21:35:00|1143.65|1133.85|1138.91|1129.11|1144.83|1135.03|1135.04|1125.24|1090
1708724400000|2024-02-23 21:40:00|1138.98|1129.18|1140.48|1130.68|1143.97|1134.17|1136.09|1126.29|1013
1708724700000|2024-02-23 21:45:00|1140.46|1130.66|1130.47|1120.67|1143.83|1134.03|1130.05|1120.25|1057
1708725000000|2024-02-23 21:50:00|1131.26|1121.46|1133.91|1124.11|1136.95|1127.15|1127.66|1117.86|1107
1708725300000|2024-02-23 21:55:00|1133.9|1124.1|1133.46|1123.66|1134.96|1125.16|1130.76|1120.96|824
1708761600000|2024-02-24 08:00:00|1262.98|1253.18|1246.95|1237.15|1265.23|1255.43|1245.97|1236.17|1141
1708761900000|2024-02-24 08:05:00|1246.67|1236.87|1240.65|1230.85|1259.35|1249.55|1236.59|1226.79|1136
1708762200000|2024-02-24 08:10:00|1240.67|1230.87|1247.02|1237.22|1249.24|1239.44|1239.63|1229.83|1116
1708762500000|2024-02-24 08:15:00|1247.12|1237.32|1246.58|1236.78|1249.21|1239.41|1240.1|1230.3|1097
1708762800000|2024-02-24 08:20:00|1246.61|1236.81|1241.87|1232.07|1254.76|1244.96|1238.31|1228.51|1140
1708763100000|2024-02-24 08:25:00|1241.53|1231.73|1250.9|1241.1|1253.12|1243.32|1239.2|1229.4|1105
1708763400000|2024-02-24 08:30:00|1250.94|1241.14|1238.41|1228.61|1251.35|1241.55|1237.96|1228.16|1122
1708763700000|2024-02-24 08:35:00|1238.39|1228.59|1243.65|1233.85|1243.84|1234.04|1236.21|1226.41|1098
1708764000000|2024-02-24 08:40:00|1243.69|1233.89|1236.87|1227.07|1243.79|1233.99|1236.81|1227.01|1060
1708764300000|2024-02-24 08:45:00|1236.89|1227.09|1228.95|1219.15|1238.24|1228.44|1224.63|1214.83|1143
1708764600000|2024-02-24 08:50:00|1228.91|1219.11|1234.46|1224.66|1237.31|1227.51|1226.78|1216.98|1090
1708764900000|2024-02-24 08:55:00|1234.45|1224.65|1234.09|1224.29|1234.62|1224.82|1228.46|1218.66|1029
1708765200000|2024-02-24 09:00:00|1234.29|1224.49|1239.52|1229.72|1240.18|1230.38|1227.44|1217.64|1093
1708765500000|2024-02-24 09:05:00|1239.53|1229.73|1240.9|1231.1|1248.25|1238.45|1237.99|1228.19|1078
1708765800000|2024-02-24 09:10:00|1240.95|1231.15|1238.54|1228.74|1241.44|1231.64|1234.31|1224.51|1045
1708766100000|2024-02-24 09:15:00|1238.53|1228.73|1244.8|1235|1252.48|1242.68|1235.79|1225.99|1087
1708766400000|2024-02-24 09:20:00|1244.36|1234.56|1251.32|1241.52|1254.67|1244.87|1243.03|1233.23|1087
1708766700000|2024-02-24 09:25:00|1251.19|1241.39|1255.62|1245.82|1257.39|1247.59|1248.48|1238.68|1072
1708767000000|2024-02-24 09:30:00|1255.55|1245.75|1244.49|1234.69|1257.94|1248.14|1239.99|1230.19|1052
1708767300000|2024-02-24 09:35:00|1244.48|1234.68|1250.54|1240.74|1251.95|1242.15|1242.05|1232.25|1070
1708767600000|2024-02-24 09:40:00|1250.64|1240.84|1250.02|1240.22|1252.74|1242.94|1245.58|1235.78|1019
1708767900000|2024-02-24 09:45:00|1249.89|1240.09|1243.18|1233.38|1250.03|1240.23|1240.9|1231.1|1049
1708768200000|2024-02-24 09:50:00|1243.16|1233.36|1249.34|1239.54|1255.14|1239.79|1239.79|1229.99|1082
1708768500000|2024-02-24 09:55:00|1249.5|1239.7|1244|1234.2|1251.61|1241.81|1243.86|1234.06|986
1708768800000|2024-02-24 10:00:00|1244.1|1234.3|1243.94|1234.14|1248.5|1238.7|1240.47|1230.67|1065
1708769100000|2024-02-24 10:05:00|1244|1234.2|1250.87|1241.07|1251.82|1242.02|1243.86|1234.06|1047
1708769400000|2024-02-24 10:10:00|1250.71|1240.91|1254.42|1244.62|1254.84|1245.04|1247.36|1237.56|1082
1708769700000|2024-02-24 10:15:00|1254.4|1244.6|1252.56|1242.76|1260.98|1251.18|1250.42|1235.92|1071
1708770000000|2024-02-24 10:20:00|1252.63|1242.83|1242.6|1232.8|1252.66|1242.86|1240.79|1230.99|1085
1708770300000|2024-02-24 10:25:00|1242.56|1232.76|1242.57|1232.77|1246.35|1236.55|1240.79|1230.99|1061
1708770600000|2024-02-24 10:30:00|1242.56|1232.76|1242.42|1232.62|1247.46|1237.66|1237.84|1228.04|1049
1708770900000|2024-02-24 10:35:00|1242.45|1232.65|1241.77|1231.97|1244.26|1234.46|1236.35|1226.55|1042
1708771200000|2024-02-24 10:40:00|1241.65|1231.85|1246.51|1236.71|1251.54|1241.74|1240.28|1230.48|1030
1708771500000|2024-02-24 10:45:00|1246.49|1236.69|1248.33|1238.53|1257.48|1247.68|1245.35|1235.55|1095
1708771800000|2024-02-24 10:50:00|1248.35|1238.55|1252.8|1243|1255.64|1245.84|1245.76|1231.13|1025
1708772100000|2024-02-24 10:55:00|1252.71|1242.91|1247.63|1237.83|1254.63|1244.83|1246.95|1237.15|963
1708772400000|2024-02-24 11:00:00|1247.58|1237.78|1252.93|1243.13|1255.09|1245.29|1246.89|1237.09|940
1708772700000|2024-02-24 11:05:00|1253.19|1243.39|1244.53|1234.73|1253.46|1243.66|1244.16|1234.36|1021
1708773000000|2024-02-24 11:10:00|1244.49|1234.69|1234.26|1224.46|1253.44|1235.92|1233.2|1223.4|1057
1708773300000|2024-02-24 11:15:00|1234.27|1224.47|1214.68|1204.88|1234.81|1225.01|1210.93|1201.13|1125
1708773600000|2024-02-24 11:20:00|1214.74|1204.94|1206.01|1196.21|1218.64|1208.84|1197.85|1188.05|1122
1708773900000|2024-02-24 11:25:00|1206.02|1196.22|1205.16|1195.36|1210.73|1200.93|1201.72|1191.92|1090
1708774200000|2024-02-24 11:30:00|1205.11|1195.31|1216.15|1206.35|1220.32|1210.52|1202.09|1192.29|1040
1708774500000|2024-02-24 11:35:00|1216.11|1206.31|1213.01|1203.21|1218.08|1208.28|1210.48|1200.68|1030
1708774800000|2024-02-24 11:40:00|1213.08|1203.28|1211.75|1201.95|1217.94|1208.14|1209.45|1199.65|1011
1708775100000|2024-02-24 11:45:00|1211.7|1201.9|1217.52|1207.72|1220.12|1210.32|1211.42|1201.62|1078
1708775400000|2024-02-24 11:50:00|1217.6|1207.8|1220.87|1211.07|1223.2|1213.4|1217.59|1207.79|1013
1708775700000|2024-02-24 11:55:00|1220.95|1211.15|1218.28|1208.48|1221.66|1211.86|1216.43|1206.63|952
1708776000000|2024-02-24 12:00:00|1218.23|1208.43|1213.14|1203.34|1220.9|1211.1|1206.65|1196.85|1019
1708776300000|2024-02-24 12:05:00|1213.25|1203.45|1214.92|1205.12|1216.89|1207.09|1208.69|1198.89|1052
1708776600000|2024-02-24 12:10:00|1215.05|1205.25|1231.7|1221.9|1235.81|1226.01|1215.05|1205.25|1105
1708776900000|2024-02-24 12:15:00|1231.82|1222.02|1232.74|1222.94|1237.87|1228.07|1231.29|1221.49|1106
1708777200000|2024-02-24 12:20:00|1232.7|1222.9|1220.27|1210.47|1233.33|1223.53|1218.22|1208.42|1096
1708777500000|2024-02-24 12:25:00|1220.25|1210.45|1213.55|1203.75|1223.93|1214.13|1213.55|1203.75|1022
1708777800000|2024-02-24 12:30:00|1213.41|1203.61|1203.07|1193.27|1217.34|1207.54|1200.37|1190.57|1116
1708778100000|2024-02-24 12:35:00|1203.03|1193.23|1196.64|1186.84|1204.58|1194.78|1188.92|1179.12|1142
1708778400000|2024-02-24 12:40:00|1196.75|1186.95|1196.26|1186.46|1198.71|1188.91|1185.09|1175.29|1124
1708778700000|2024-02-24 12:45:00|1196.16|1186.36|1190.82|1181.02|1197.31|1187.51|1182.1|1172.3|1120
1708779000000|2024-02-24 12:50:00|1190.78|1180.98|1195.02|1185.22|1200.19|1190.39|1185.51|1175.71|1082
1708779300000|2024-02-24 12:55:00|1195.05|1185.25|1198.13|1188.33|1200.8|1191|1183.59|1172.81|1007
1708779600000|2024-02-24 13:00:00|1198.08|1188.28|1194.07|1184.27|1199.52|1189.72|1190.08|1180.28|1072
1708779900000|2024-02-24 13:05:00|1194.08|1184.28|1198.74|1188.94|1199.34|1189.54|1191.87|1182.07|1000
1708780200000|2024-02-24 13:10:00|1198.63|1188.83|1202.21|1192.41|1207.31|1197.51|1196.7|1186.9|968
1708780500000|2024-02-24 13:15:00|1202.19|1192.39|1193.71|1183.91|1207.08|1197.28|1191.66|1181.86|1016
1708780800000|2024-02-24 13:20:00|1193.75|1183.95|1203.02|1193.22|1203.45|1193.65|1191.26|1181.46|985
1708781100000|2024-02-24 13:25:00|1203|1193.2|1205.64|1195.84|1205.8|1196|1201.66|1191.86|956
1708781400000|2024-02-24 13:30:00|1205.6|1195.8|1204.86|1195.06|1207.52|1197.72|1204.1|1194.3|1016
1708781700000|2024-02-24 13:35:00|1204.9|1195.1|1195.43|1185.63|1212.27|1202.47|1195.1|1185.3|1063
1708782000000|2024-02-24 13:40:00|1195.46|1185.66|1195.93|1186.13|1201.36|1191.56|1194.15|1184.35|955
1708782300000|2024-02-24 13:45:00|1195.19|1185.39|1204.22|1194.42|1207.74|1197.94|1193.09|1183.29|1050
1708782600000|2024-02-24 13:50:00|1204.26|1194.46|1207.57|1197.77|1208.71|1198.91|1203.56|1193.76|815
1708782900000|2024-02-24 13:55:00|1207.61|1197.81|1200.13|1190.33|1207.94|1198.14|1198.24|1188.44|850
1708783200000|2024-02-24 14:00:00|1200.16|1190.36|1190.23|1180.43|1200.95|1191.15|1188.84|1179.04|1058
1708783500000|2024-02-24 14:05:00|1190.4|1180.6|1187.2|1177.4|1191.02|1181.22|1180.59|1169.73|1118
1708783800000|2024-02-24 14:10:00|1187.39|1177.59|1156.71|1146.91|1187.71|1177.91|1150.87|1141.07|1056
1708784100000|2024-02-24 14:15:00|1156.4|1146.6|1164.34|1154.54|1166.5|1156.7|1156.4|1146.6|1131
1708784400000|2024-02-24 14:20:00|1164.29|1154.49|1157.21|1147.41|1167.56|1157.76|1155.13|1145.33|1107
1708784700000|2024-02-24 14:25:00|1157.18|1147.38|1154.53|1144.73|1158.5|1148.7|1140.5|1130.7|1141
1708785000000|2024-02-24 14:30:00|1154.58|1144.78|1147.29|1137.49|1160.34|1150.54|1146.12|1136.32|1103
1708785300000|2024-02-24 14:35:00|1147.3|1137.5|1133.69|1123.89|1149.03|1139.23|1125.01|1115.21|1145
1708785600000|2024-02-24 14:40:00|1133.5|1123.7|1123.46|1113.66|1133.85|1124.05|1112.6|1102.8|1148
1708785900000|2024-02-24 14:45:00|1123.48|1113.68|1104.34|1094.54|1126.39|1116.59|1104.34|1094.54|1137
1708786200000|2024-02-24 14:50:00|1104.61|1094.81|1121.55|1111.75|1122.17|1112.37|1104.61|1094.81|1120
1708786500000|2024-02-24 14:55:00|1121.21|1111.41|1129.73|1119.93|1134.71|1125.97|1108.35|1098.55|1111
1708786800000|2024-02-24 15:00:00|1129.87|1120.07|1133.96|1124.16|1143.11|1133.31|1125.09|1115.29|1123
1708787100000|2024-02-24 15:05:00|1133.99|1124.19|1128.28|1118.48|1135.53|1127.12|1127.02|1117.22|1068
1708787400000|2024-02-24 15:10:00|1128.13|1118.33|1123.26|1113.46|1130.27|1120.47|1118.21|1108.41|1086
1708787700000|2024-02-24 15:15:00|1123.35|1113.55|1123.96|1114.16|1134.55|1124.75|1121.7|1111.9|1062
1708788000000|2024-02-24 15:20:00|1123.92|1114.12|1121.67|1111.87|1128.01|1118.21|1120.6|1110.8|1039
1708788300000|2024-02-24 15:25:00|1121.7|1111.9|1119.18|1109.38|1122.34|1112.54|1106.86|1097.06|1109
1708788600000|2024-02-24 15:30:00|1119.12|1109.32|1111.18|1101.38|1120.17|1110.37|1106.04|1096.24|1045
1708788900000|2024-02-24 15:35:00|1111.17|1101.37|1109.49|1099.69|1116.59|1106.79|1103.96|1094.16|1121
1708789200000|2024-02-24 15:40:00|1109.89|1100.09|1125.02|1115.22|1126.06|1116.26|1097.32|1087.52|1106
1708789500000|2024-02-24 15:45:00|1124.94|1115.14|1113.73|1103.93|1129.85|1120.05|1112.33|1102.53|1134
1708789800000|2024-02-24 15:50:00|1113.76|1103.96|1117.11|1107.31|1119.29|1109.49|1107.84|1098.98|1044
1708790100000|2024-02-24 15:55:00|1117.21|1107.41|1117.71|1107.91|1121.13|1111.33|1115.13|1105.33|1045
1708790400000|2024-02-24 16:00:00|1117.68|1107.88|1118.45|1108.65|1123.47|1113.67|1110.05|1100.25|1087
1708790700000|2024-02-24 16:05:00|1116.91|1107.11|1123.02|1113.22|1129.45|1119.65|1116.91|1107.11|1076
1708791000000|2024-02-24 16:10:00|1122.69|1112.89|1122.33|1112.53|1124.65|1114.85|1117.37|1107.57|1029
1708791300000|2024-02-24 16:15:00|1122.32|1112.52|1123.98|1114.18|1127.59|1117.79|1120.62|1110.82|949
1708791600000|2024-02-24 16:20:00|1124|1114.2|1113.82|1104.02|1125.09|1115.29|1106.21|1097.34|1054
1708791900000|2024-02-24 16:25:00|1113.78|1103.98|1104.37|1094.57|1114.34|1104.54|1101.66|1091.86|1088
1708792200000|2024-02-24 16:30:00|1104.32|1094.52|1119.92|1110.12|1122.4|1112.6|1101.84|1092.04|1104
1708792500000|2024-02-24 16:35:00|1120.28|1110.48|1121.69|1111.89|1125.9|1116.1|1116.09|1105.51|1056
1708792800000|2024-02-24 16:40:00|1121.65|1111.85|1122.79|1112.99|1123.78|1113.98|1117.07|1107.27|974
1708793100000|2024-02-24 16:45:00|1122.83|1113.03|1122.71|1112.91|1123.49|1113.69|1119.11|1109.31|915
1708793400000|2024-02-24 16:50:00|1122.73|1112.93|1121.45|1111.65|1124.48|1114.68|1120.17|1110.37|929
1708793700000|2024-02-24 16:55:00|1121.35|1111.55|1128.44|1118.64|1128.61|1118.81|1119.42|1109.62|886
1708794000000|2024-02-24 17:00:00|1128.41|1118.61|1117.61|1107.81|1133.96|1124.16|1113.62|1103.82|1074
1708794300000|2024-02-24 17:05:00|1117.72|1107.92|1123.13|1113.33|1125.96|1116.16|1111.72|1101.92|1037
1708794600000|2024-02-24 17:10:00|1122.97|1113.17|1126.87|1117.07|1127.03|1117.23|1120.65|1110.85|921
1708794900000|2024-02-24 17:15:00|1126.85|1117.05|1123.83|1114.03|1126.92|1117.12|1121.68|1111.88|881
1708795200000|2024-02-24 17:20:00|1123.77|1113.97|1122.38|1112.58|1125.73|1115.93|1121.01|1111.21|935
1708795500000|2024-02-24 17:25:00|1122.34|1112.54|1124.56|1114.76|1129.89|1120.09|1120.33|1110.53|956
1708795800000|2024-02-24 17:30:00|1124.64|1114.84|1132.59|1122.79|1132.91|1123.11|1124.61|1114.81|1027
1708796100000|2024-02-24 17:35:00|1132.55|1122.75|1140.47|1130.67|1141.43|1131.63|1130.51|1120.71|1067
1708796400000|2024-02-24 17:40:00|1140.52|1130.72|1134.53|1124.73|1140.78|1130.98|1132.34|1122.54|1014
1708796700000|2024-02-24 17:45:00|1134.62|1124.82|1128.46|1118.66|1143.16|1130.64|1126.48|1116.68|1067
1708797000000|2024-02-24 17:50:00|1128.53|1118.73|1127.87|1118.07|1130.64|1120.84|1125.17|1115.37|986
1708797300000|2024-02-24 17:55:00|1127.97|1118.17|1126.12|1116.32|1128.37|1118.57|1122.91|1113.11|969
1708797600000|2024-02-24 18:00:00|1126.14|1116.34|1134.05|1124.25|1134.24|1124.44|1125.25|1115.45|939
1708797900000|2024-02-24 18:05:00|1134.07|1124.27|1123.8|1114|1137.49|1127.69|1123.78|1113.98|847
1708798200000|2024-02-24 18:10:00|1123.82|1114.02|1121.7|1111.9|1130.52|1120.72|1120.26|1110.46|913
1708798500000|2024-02-24 18:15:00|1121.4|1111.6|1115.58|1105.78|1124.67|1114.87|1113.47|1103.67|862
1708798800000|2024-02-24 18:20:00|1115.6|1105.8|1116.87|1107.07|1118.13|1108.33|1112.05|1102.25|967
1708799100000|2024-02-24 18:25:00|1116.85|1107.05|1117.33|1107.53|1125.89|1116.09|1115.89|1106.09|960
1708799400000|2024-02-24 18:30:00|1117.58|1107.78|1114.98|1105.18|1119.87|1110.07|1111.35|1101.55|1032
1708799700000|2024-02-24 18:35:00|1114.75|1104.95|1118.49|1108.69|1118.7|1108.9|1114.04|1104.24|883
1708800000000|2024-02-24 18:40:00|1118.38|1108.58|1120.36|1110.56|1121.48|1111.68|1117.37|1107.57|708
1708800300000|2024-02-24 18:45:00|1120.38|1110.58|1118.5|1108.7|1124.28|1114.48|1118.27|1108.47|754
1708800600000|2024-02-24 18:50:00|1118.77|1108.97|1118.89|1109.09|1119.96|1110.16|1116.14|1106.34|888
1708800900000|2024-02-24 18:55:00|1118.87|1109.07|1113.19|1103.39|1119.62|1109.82|1110.43|1100.63|820
1708801200000|2024-02-24 19:00:00|1113.21|1103.41|1118.41|1108.61|1118.73|1108.93|1113.17|1103.37|882
1708801500000|2024-02-24 19:05:00|1118.39|1108.59|1111.47|1101.67|1124.67|1114.87|1110.97|1101.17|744
1708801800000|2024-02-24 19:10:00|1111.56|1101.76|1116.42|1106.62|1118.17|1108.37|1110.83|1101.03|754
1708802100000|2024-02-24 19:15:00|1116.4|1106.6|1117.68|1107.88|1119.32|1109.52|1115.84|1106.04|969
1708802400000|2024-02-24 19:20:00|1117.64|1107.84|1122.23|1112.43|1124.98|1115.18|1117.14|1107.34|760
1708802700000|2024-02-24 19:25:00|1122.26|1112.46|1126.18|1116.38|1127.32|1117.52|1120.66|1110.86|758
1708803000000|2024-02-24 19:30:00|1126.2|1116.4|1118.85|1109.05|1127.49|1117.69|1117.12|1107.32|891
1708803300000|2024-02-24 19:35:00|1118.84|1109.04|1123.5|1113.7|1123.5|1113.7|1118.65|1108.85|778
1708803600000|2024-02-24 19:40:00|1123.62|1113.82|1121|1111.2|1124.55|1114.75|1120.4|1110.6|755
1708803900000|2024-02-24 19:45:00|1121.03|1111.23|1124.36|1114.56|1125.05|1115.25|1121.03|1111.23|685
1708804200000|2024-02-24 19:50:00|1124.28|1114.48|1124.15|1114.35|1125.1|1115.3|1122.85|1113.05|614
1708804500000|2024-02-24 19:55:00|1124.12|1114.32|1123.8|1114|1128.81|1119.01|1123.67|1113.87|725
1708804800000|2024-02-24 20:00:00|1123.81|1114.01|1128.23|1118.43|1128.26|1118.46|1121.83|1112.03|801
1708805100000|2024-02-24 20:05:00|1128.24|1118.44|1127.23|1117.43|1128.34|1118.54|1122.78|1112.98|754
1708805400000|2024-02-24 20:10:00|1127.22|1117.42|1124.03|1114.23|1127.69|1117.89|1123.93|1114.13|620
1708805700000|2024-02-24 20:15:00|1123.99|1114.19|1125.53|1115.73|1125.84|1116.04|1120.6|1110.8|667
1708806000000|2024-02-24 20:20:00|1125.48|1115.68|1124.38|1114.58|1129.45|1119.65|1123.91|1114.11|672
1708806300000|2024-02-24 20:25:00|1124.37|1114.57|1119.87|1110.07|1125.18|1115.38|1119.67|1109.87|750
1708806600000|2024-02-24 20:30:00|1119.84|1110.04|1124.55|1114.75|1124.55|1114.75|1119.81|1110.01|715
1708806900000|2024-02-24 20:35:00|1124.48|1114.68|1129.75|1119.95|1129.8|1120|1124.48|1114.68|761
1708807200000|2024-02-24 20:40:00|1129.73|1119.93|1128.48|1118.68|1129.86|1120.06|1126.63|1116.83|645
1708807500000|2024-02-24 20:45:00|1128.46|1118.66|1126.95|1117.15|1130.9|1121.1|1126.41|1116.61|616
1708807800000|2024-02-24 20:50:00|1126.93|1117.13|1122.02|1112.22|1128.04|1118.24|1121.97|1112.17|695
1708808100000|2024-02-24 20:55:00|1122|1112.2|1126.31|1116.51|1127.01|1117.21|1121|1111.2|677
1708808400000|2024-02-24 21:00:00|1126.3|1116.5|1120.97|1111.17|1127.93|1118.13|1120.79|1110.99|817
1708808700000|2024-02-24 21:05:00|1120.96|1111.16|1124.19|1114.39|1124.71|1114.91|1120.92|1111.12|671
1708809000000|2024-02-24 21:10:00|1124.12|1114.32|1118.62|1108.82|1124.41|1114.61|1118.21|1108.41|725
1708809300000|2024-02-24 21:15:00|1118.58|1108.78|1117.76|1107.96|1120.78|1110.98|1116.51|1106.71|767
1708809600000|2024-02-24 21:20:00|1117.77|1107.97|1120.24|1110.44|1120.83|1111.03|1116.78|1106.98|666
1708809900000|2024-02-24 21:25:00|1120.17|1110.37|1118.46|1108.66|1121.13|1111.33|1117.02|1107.22|682
1708810200000|2024-02-24 21:30:00|1118.36|1108.56|1121.18|1111.38|1121.48|1111.68|1117.13|1107.33|570
1708810500000|2024-02-24 21:35:00|1121.19|1111.39|1127.93|1118.13|1128.01|1118.21|1121.02|1111.22|711
1708810800000|2024-02-24 21:40:00|1127.92|1118.12|1128.34|1118.54|1129.08|1119.28|1125.22|1115.42|721
1708811100000|2024-02-24 21:45:00|1128.46|1118.66|1127.64|1117.84|1128.87|1119.07|1125.67|1115.87|642
1708811400000|2024-02-24 21:50:00|1127.63|1117.83|1131.92|1122.12|1135.51|1125.71|1127.31|1117.51|891
1708811700000|2024-02-24 21:55:00|1131.94|1122.14|1122.9|1113.1|1132.14|1122.34|1122.82|1113.02|751
1708812000000|2024-02-24 22:00:00|1122.89|1113.09|1132.1|1122.3|1132.18|1122.38|1120.93|1111.13|945
1708812300000|2024-02-24 22:05:00|1132.07|1122.27|1122.99|1113.19|1132.19|1122.39|1121.99|1112.19|876
1708812600000|2024-02-24 22:10:00|1122.96|1113.16|1124.52|1114.72|1126.23|1116.43|1121.41|1111.61|636
1708812900000|2024-02-24 22:15:00|1124.55|1114.75|1121.16|1111.36|1125.75|1115.95|1121.01|1111.21|685
1708813200000|2024-02-24 22:20:00|1121.13|1111.33|1121.89|1112.09|1123|1113.2|1119.57|1109.77|668
1708813500000|2024-02-24 22:25:00|1121.86|1112.06|1122.57|1112.77|1123.99|1114.19|1121.12|1111.32|556
1708813800000|2024-02-24 22:30:00|1122.55|1112.75|1120.21|1110.41|1123.19|1113.39|1120.12|1110.32|513
1708814100000|2024-02-24 22:35:00|1120.23|1110.43|1124.31|1114.51|1124.98|1115.18|1119.2|1109.4|490
1708814400000|2024-02-24 22:40:00|1124.26|1114.46|1126.32|1116.52|1129.4|1119.6|1124.24|1114.44|439
1708814700000|2024-02-24 22:45:00|1126.22|1116.42|1126.87|1117.07|1128.02|1118.22|1123.9|1114.1|487
1708815000000|2024-02-24 22:50:00|1126.85|1117.05|1131.51|1121.71|1135.26|1125.46|1126.49|1116.69|835
1708815300000|2024-02-24 22:55:00|1131.55|1121.75|1124.75|1114.95|1133.21|1123.41|1124.19|1114.39|680
1708815600000|2024-02-24 23:00:00|1124.69|1114.89|1131.68|1121.88|1132.04|1122.24|1123.98|1114.18|839
1708815900000|2024-02-24 23:05:00|1131.26|1121.46|1134.77|1124.97|1134.77|1124.97|1127.49|1117.69|765
1708816200000|2024-02-24 23:10:00|1134.79|1124.99|1134|1124.2|1134.91|1125.11|1132.06|1122.26|788
1708816500000|2024-02-24 23:15:00|1133.98|1124.18|1130.11|1120.31|1133.98|1124.18|1127.5|1117.7|823
1708816800000|2024-02-24 23:20:00|1130.02|1120.22|1133.41|1123.61|1133.72|1123.92|1128.38|1118.58|678
1708817100000|2024-02-24 23:25:00|1133.47|1123.67|1129.78|1119.98|1133.5|1123.7|1129.74|1119.94|675
1708817400000|2024-02-24 23:30:00|1129.69|1119.89|1136.8|1127|1142.68|1129.17|1126.88|1117.08|967
1708817700000|2024-02-24 23:35:00|1136.78|1126.98|1132.44|1122.64|1137.03|1127.23|1130.88|1121.08|779
1708818000000|2024-02-24 23:40:00|1132.53|1122.73|1132.01|1122.21|1134.61|1124.81|1131.04|1121.24|700
1708818300000|2024-02-24 23:45:00|1132.02|1122.22|1131.53|1121.73|1132.1|1122.3|1128.6|1118.8|744
1708818600000|2024-02-24 23:50:00|1131.56|1121.76|1130.41|1120.61|1132.11|1122.31|1127.32|1117.52|597
1708818900000|2024-02-24 23:55:00|1130.43|1120.63|1130.66|1120.86|1131.39|1121.59|1128.86|1119.06|590
1708819200000|2024-02-25 00:00:00|1130.64|1120.84|1134.3|1124.5|1135.86|1126.06|1129.63|1119.83|886
1708819500000|2024-02-25 00:05:00|1134.22|1124.42|1141.25|1131.45|1142.26|1132.46|1132.89|1123.09|842
1708819800000|2024-02-25 00:10:00|1141.22|1131.42|1121.45|1111.65|1142.35|1132.55|1119.91|1110.11|1035
1708820100000|2024-02-25 00:15:00|1121.61|1111.81|1128.16|1118.36|1136.47|1126.67|1121.61|1111.81|921
1708820400000|2024-02-25 00:20:00|1128.23|1118.43|1120.43|1110.63|1129.28|1119.48|1116.35|1106.55|972
1708820700000|2024-02-25 00:25:00|1120.41|1110.61|1126.18|1116.38|1128.83|1119.03|1120.4|1110.6|902
1708821000000|2024-02-25 00:30:00|1126|1116.2|1123.09|1113.29|1126.92|1117.12|1122.16|1112.36|802
1708821300000|2024-02-25 00:35:00|1123.1|1113.3|1132.44|1122.64|1132.77|1122.97|1123.1|1113.3|765
1708821600000|2024-02-25 00:40:00|1132.42|1122.62|1133.14|1123.34|1136.25|1126.45|1130.7|1120.9|910
1708821900000|2024-02-25 00:45:00|1133.18|1123.38|1133.41|1123.61|1134.55|1124.75|1130.92|1121.12|795
1708822200000|2024-02-25 00:50:00|1133.45|1123.65|1131.21|1121.41|1134.99|1125.19|1130.96|1121.16|619
1708822500000|2024-02-25 00:55:00|1131.31|1121.51|1159|1149.2|1167.87|1158.07|1131.31|1121.51|1076
1708822800000|2024-02-25 01:00:00|1158.92|1149.12|1142.53|1132.73|1164.17|1150.05|1140.69|1130.89|1108
1708823100000|2024-02-25 01:05:00|1142.79|1132.99|1141.17|1131.37|1147.06|1137.26|1133.91|1124.11|1016
1708823400000|2024-02-25 01:10:00|1141.21|1131.41|1140.28|1130.48|1142.09|1132.29|1136.32|1126.52|952
1708823700000|2024-02-25 01:15:00|1140.3|1130.5|1142.82|1133.02|1146.28|1136.48|1136.51|1126.71|941
1708824000000|2024-02-25 01:20:00|1143.01|1133.21|1138|1128.2|1144.02|1134.22|1136.05|1126.25|970
1708824300000|2024-02-25 01:25:00|1137.92|1128.12|1142.25|1132.45|1152.72|1133.38|1135.86|1126.06|833
1708824600000|2024-02-25 01:30:00|1142.24|1132.44|1130.66|1120.86|1142.53|1132.73|1128.91|1119.11|896
1708824900000|2024-02-25 01:35:00|1130.49|1120.69|1139.74|1129.94|1139.74|1129.94|1129.9|1120.1|941
1708825200000|2024-02-25 01:40:00|1139.75|1129.95|1147.38|1137.58|1151.9|1142.1|1137.65|1127.85|1035
1708825500000|2024-02-25 01:45:00|1147.42|1137.62|1150.34|1140.54|1153.16|1143.36|1146.88|1137.08|982
1708825800000|2024-02-25 01:50:00|1150.18|1140.38|1150.88|1141.08|1151.75|1141.95|1143.84|1134.04|945
1708826100000|2024-02-25 01:55:00|1150.81|1141.01|1143.22|1133.42|1151.17|1141.37|1141.47|1131.67|948
1708826400000|2024-02-25 02:00:00|1143.13|1133.33|1134.99|1125.19|1143.21|1133.41|1134.39|1124.59|1025
1708826700000|2024-02-25 02:05:00|1135.03|1125.23|1136.79|1126.99|1139.64|1129.84|1133.34|1123.54|1021
1708827000000|2024-02-25 02:10:00|1136.67|1126.87|1130.5|1120.7|1138.68|1128.88|1130.5|1120.7|902
1708827300000|2024-02-25 02:15:00|1130.49|1120.69|1127.71|1117.91|1130.92|1121.12|1120.55|1110.75|1041
1708827600000|2024-02-25 02:20:00|1127.76|1117.96|1120.84|1111.04|1129.28|1119.48|1120.84|1111.04|897
1708827900000|2024-02-25 02:25:00|1119.27|1109.47|1113.88|1104.08|1122.18|1112.38|1110.42|1100.62|1028
1708828200000|2024-02-25 02:30:00|1113.89|1104.09|1090.73|1080.93|1114.44|1104.64|1082.28|1074.56|1087
1708828500000|2024-02-25 02:35:00|1090.32|1080.52|1093.58|1083.78|1099.32|1089.52|1088.28|1078.48|1077
1708828800000|2024-02-25 02:40:00|1093.64|1083.84|1077.74|1067.94|1094.69|1084.89|1072.86|1063.06|1101
1708829100000|2024-02-25 02:45:00|1077.77|1067.97|1070.32|1060.52|1078.02|1068.22|1063.43|1053.63|1115
1708829400000|2024-02-25 02:50:00|1070.24|1060.44|1075.53|1065.73|1076.55|1066.75|1067.21|1057.41|1047
1708829700000|2024-02-25 02:55:00|1075.51|1065.71|1077.5|1067.7|1080.4|1070.6|1071.64|1061.84|933
1708830000000|2024-02-25 03:00:00|1077.51|1067.71|1067.36|1057.56|1079.43|1069.63|1064.07|1054.27|1065
1708830300000|2024-02-25 03:05:00|1067.41|1057.61|1063.47|1053.67|1069.02|1059.22|1060.29|1050.49|990
1708830600000|2024-02-25 03:10:00|1063.4|1053.6|1059.6|1049.8|1064.62|1054.82|1055.76|1045.96|964
1708830900000|2024-02-25 03:15:00|1059.36|1049.56|1033.26|1023.46|1060.37|1050.57|1028.68|1018.91|1076
1708831200000|2024-02-25 03:20:00|1033.17|1023.37|1028.53|1018.73|1033.56|1023.76|1016.16|1006.36|1128
1708831500000|2024-02-25 03:25:00|1028.28|1018.48|1034.33|1024.53|1037.84|1028.04|1028.28|1018.48|1081
1708831800000|2024-02-25 03:30:00|1034.48|1024.68|1035.57|1025.77|1044.38|1034.58|1033.52|1023.72|1053
1708832100000|2024-02-25 03:35:00|1035.78|1025.98|1035.78|1025.98|1040.52|1030.72|1032.49|1022.69|999
1708832400000|2024-02-25 03:40:00|1035.72|1025.92|1038.4|1028.6|1039.91|1030.11|1032.92|1023.12|886
1708832700000|2024-02-25 03:45:00|1038.43|1028.63|1045.58|1035.78|1046.75|1036.95|1038.15|1028.35|950
1708833000000|2024-02-25 03:50:00|1045.69|1035.89|1052.15|1042.35|1054.25|1044.45|1040.54|1030.74|1003
1708833300000|2024-02-25 03:55:00|1052.12|1042.32|1050.15|1040.35|1056.73|1046.93|1049.69|1039.89|1005
1708833600000|2024-02-25 04:00:00|1050.14|1040.34|1059.28|1049.48|1062.11|1052.31|1050.14|1040.34|1062
1708833900000|2024-02-25 04:05:00|1059.21|1049.41|1059.38|1049.58|1062.8|1054.23|1055.25|1045.45|945
1708834200000|2024-02-25 04:10:00|1059.41|1049.61|1056.19|1046.39|1060.35|1050.55|1055.63|1045.83|929
1708834500000|2024-02-25 04:15:00|1056.17|1046.37|1058.56|1048.76|1060.3|1050.5|1055.28|1045.48|932
1708834800000|2024-02-25 04:20:00|1058.55|1048.75|1053.7|1043.9|1059.02|1049.22|1051.81|1042.01|910
1708835100000|2024-02-25 04:25:00|1053.69|1043.89|1055.45|1045.65|1057.07|1047.27|1052.33|1042.53|924
1708835400000|2024-02-25 04:30:00|1055.47|1045.67|1053.99|1044.19|1057.05|1047.25|1053.52|1043.72|882
1708835700000|2024-02-25 04:35:00|1054.03|1044.23|1057.56|1047.76|1057.58|1047.78|1052.83|1043.03|802
1708836000000|2024-02-25 04:40:00|1057.55|1047.75|1050.28|1040.48|1057.63|1047.83|1050.19|1040.39|846
1708836300000|2024-02-25 04:45:00|1050.26|1040.46|1051.91|1042.11|1052.76|1042.96|1048.85|1039.05|854
1708836600000|2024-02-25 04:50:00|1051.93|1042.13|1047.8|1038|1054.01|1044.21|1045.29|1035.49|897
1708836900000|2024-02-25 04:55:00|1048.1|1038.3|1056.73|1046.93|1056.94|1047.14|1047.95|1038.15|935
1708837200000|2024-02-25 05:00:00|1056.74|1046.94|1052.43|1042.63|1056.74|1046.94|1050.57|1040.77|852
1708837500000|2024-02-25 05:05:00|1052.46|1042.66|1057.19|1047.39|1057.68|1047.88|1050.29|1040.49|816
1708837800000|2024-02-25 05:10:00|1057.23|1047.43|1063.04|1053.24|1068.64|1058.84|1056.58|1046.78|929
1708838100000|2024-02-25 05:15:00|1063.12|1053.32|1071.13|1061.33|1071.39|1061.59|1062.05|1052.25|965
1708838400000|2024-02-25 05:20:00|1071.16|1061.36|1067.29|1057.49|1080.87|1067.55|1066.41|1056.61|1002
1708838700000|2024-02-25 05:25:00|1067.27|1057.47|1064.27|1054.47|1068.1|1058.3|1060.24|1050.44|974
1708839000000|2024-02-25 05:30:00|1064.33|1054.53|1073.12|1063.32|1074.17|1064.37|1060.15|1050.35|878
1708839300000|2024-02-25 05:35:00|1072.38|1062.58|1069.33|1059.53|1072.54|1062.74|1068.49|1058.69|851
1708839600000|2024-02-25 05:40:00|1069.36|1059.56|1072.01|1062.21|1072.36|1062.56|1063.58|1053.78|805
1708839900000|2024-02-25 05:45:00|1071.99|1062.19|1066.59|1056.79|1071.99|1062.19|1064.66|1054.86|951
1708840200000|2024-02-25 05:50:00|1066.51|1056.71|1065.09|1055.29|1066.91|1057.11|1061.62|1051.82|822
1708840500000|2024-02-25 05:55:00|1065.08|1055.28|1067.92|1058.12|1068.46|1058.66|1064.35|1054.55|616
1708840800000|2024-02-25 06:00:00|1067.89|1058.09|1057.24|1047.44|1068.65|1058.85|1056.99|1047.19|1008
1708841100000|2024-02-25 06:05:00|1057.26|1047.46|1057.64|1047.84|1059.68|1049.88|1054.63|1044.83|820
1708841400000|2024-02-25 06:10:00|1057.76|1047.96|1058.78|1048.98|1058.8|1049|1056.14|1046.34|621
1708841700000|2024-02-25 06:15:00|1058.76|1048.96|1057.86|1048.06|1061.94|1052.14|1057.06|1047.26|801
1708842000000|2024-02-25 06:20:00|1057.74|1047.94|1063.15|1053.35|1063.56|1053.76|1054.8|1045|907
1708842300000|2024-02-25 06:25:00|1062.74|1052.94|1054.89|1045.09|1067.61|1057.81|1054.89|1045.09|964
1708842600000|2024-02-25 06:30:00|1054.91|1045.11|1059.79|1049.99|1059.84|1050.04|1054.9|1045.1|895
1708842900000|2024-02-25 06:35:00|1059.75|1049.95|1058.2|1048.4|1060.63|1050.83|1056.41|1036.7|787
1708843200000|2024-02-25 06:40:00|1058.17|1048.37|1059.74|1049.94|1060.64|1050.84|1058.09|1048.29|597
1708843500000|2024-02-25 06:45:00|1059.75|1049.95|1057.72|1047.92|1061.02|1051.22|1056.32|1046.52|723
1708843800000|2024-02-25 06:50:00|1057.69|1047.89|1050.75|1040.95|1064.2|1054.4|1049.99|1040.19|876
1708844100000|2024-02-25 06:55:00|1050.76|1040.96|1054.81|1045.01|1055.01|1045.21|1044.55|1028.21|859
1708844400000|2024-02-25 07:00:00|1054.83|1045.03|1054.06|1044.26|1057.06|1047.26|1050.29|1034.22|906
1708844700000|2024-02-25 07:05:00|1054.1|1044.3|1053.25|1043.45|1056.14|1046.34|1050.52|1042.2|740
1708845000000|2024-02-25 07:10:00|1053.23|1043.43|1052.16|1042.36|1055.28|1045.48|1050.8|1041|714
1708845300000|2024-02-25 07:15:00|1052.19|1042.39|1053.01|1043.21|1053.04|1043.24|1050.85|1041.05|691
1708845600000|2024-02-25 07:20:00|1052.99|1043.19|1056.25|1046.45|1060.52|1050.72|1052.82|1043.02|816
1708845900000|2024-02-25 07:25:00|1056.22|1046.42|1055.91|1046.11|1057.6|1047.8|1055.31|1045.51|711
1708846200000|2024-02-25 07:30:00|1055.88|1046.08|1055.16|1045.36|1058.23|1048.43|1054.82|1045.02|685
1708846500000|2024-02-25 07:35:00|1055.14|1045.34|1060.75|1050.95|1068.41|1053.82|1055.13|1045.33|798
1708846800000|2024-02-25 07:40:00|1060.64|1050.84|1063.56|1053.76|1063.89|1054.09|1060.64|1050.84|802
1708847100000|2024-02-25 07:45:00|1063.48|1053.68|1055.07|1045.27|1065.02|1055.22|1054.92|1045.12|770
1708847400000|2024-02-25 07:50:00|1055.05|1045.25|1056.26|1046.46|1056.87|1047.07|1050.89|1041.09|795
1708847700000|2024-02-25 07:55:00|1056.19|1046.39|1056.99|1047.19|1057.67|1047.87|1055.13|1045.33|723
1708848000000|2024-02-25 08:00:00|1056.98|1047.18|1060|1050.2|1060.6|1050.8|1052.4|1042.6|871
1708848300000|2024-02-25 08:05:00|1059.93|1050.13|1055.85|1046.05|1060.73|1050.93|1055.14|1045.34|703
1708848600000|2024-02-25 08:10:00|1055.89|1046.09|1056.31|1046.51|1058.04|1048.24|1055.7|1045.9|711
1708848900000|2024-02-25 08:15:00|1056.22|1046.42|1053|1043.2|1056.27|1046.47|1048.83|1039.03|771
1708849200000|2024-02-25 08:20:00|1052.94|1043.14|1053.25|1043.45|1054.62|1044.82|1051.53|1041.73|729
1708849500000|2024-02-25 08:25:00|1053.26|1043.46|1051.64|1041.84|1054.19|1044.39|1051.13|1041.33|635
1708849800000|2024-02-25 08:30:00|1051.65|1041.85|1053.61|1043.81|1054.57|1044.77|1045.26|1035.46|879
1708850100000|2024-02-25 08:35:00|1053.63|1043.83|1054.84|1045.04|1055.59|1045.79|1051.07|1041.27|724
1708850400000|2024-02-25 08:40:00|1054.78|1044.98|1053.71|1043.91|1055.26|1045.46|1052.44|1042.64|622
1708850700000|2024-02-25 08:45:00|1053.73|1043.93|1055.33|1045.53|1058.17|1048.37|1050.38|1040.58|927
1708851000000|2024-02-25 08:50:00|1055.17|1045.37|1052.31|1042.51|1057.73|1047.93|1052.31|1042.51|859
1708851300000|2024-02-25 08:55:00|1052.32|1042.52|1059.01|1049.21|1059.87|1050.07|1052.29|1042.49|801
1708851600000|2024-02-25 09:00:00|1059|1049.2|1058.02|1048.22|1059|1049.2|1056.06|1046.26|813
1708851900000|2024-02-25 09:05:00|1058.04|1048.24|1057.44|1047.64|1059.56|1049.76|1056.05|1046.25|729
1708852200000|2024-02-25 09:10:00|1057.47|1047.67|1060.76|1050.96|1061.17|1051.37|1057.33|1047.53|749
1708852500000|2024-02-25 09:15:00|1060.78|1050.98|1065.86|1056.06|1067.11|1057.31|1058.2|1048.4|772
1708852800000|2024-02-25 09:20:00|1065.87|1056.07|1064.58|1054.78|1067.12|1057.32|1064.44|1054.64|826
1708853100000|2024-02-25 09:25:00|1064.62|1054.82|1066.11|1056.31|1067.74|1057.94|1063.83|1054.03|781
1708853400000|2024-02-25 09:30:00|1066.12|1056.32|1063.74|1053.94|1067.95|1058.15|1060.46|1050.66|853
1708853700000|2024-02-25 09:35:00|1063.73|1053.93|1062.03|1052.23|1066.54|1056.74|1061.49|1051.69|780
1708854000000|2024-02-25 09:40:00|1062.04|1052.24|1067.11|1057.31|1067.17|1057.37|1061.98|1052.18|676
1708854300000|2024-02-25 09:45:00|1067.1|1057.3|1063.22|1053.42|1067.26|1057.46|1062.91|1053.11|751
1708854600000|2024-02-25 09:50:00|1063.4|1053.6|1061.77|1051.97|1064.49|1054.69|1061.33|1051.53|733
1708854900000|2024-02-25 09:55:00|1061.79|1051.99|1068.25|1058.45|1071.6|1061.8|1061.4|1051.6|854
1708855200000|2024-02-25 10:00:00|1068.18|1058.38|1064.63|1054.83|1068.26|1058.46|1063.24|1053.44|841
1708855500000|2024-02-25 10:05:00|1064.62|1054.82|1065.08|1055.28|1066.92|1057.12|1063.53|1053.73|719
1708855800000|2024-02-25 10:10:00|1065.1|1055.3|1069.14|1059.34|1069.65|1059.85|1064.84|1055.04|843
1708856100000|2024-02-25 10:15:00|1069.12|1059.32|1067.59|1057.79|1079.99|1066.09|1067.4|1057.6|862
1708856400000|2024-02-25 10:20:00|1067.68|1057.88|1065.26|1055.46|1068.32|1058.52|1064.96|1055.16|607
1708856700000|2024-02-25 10:25:00|1065.16|1055.36|1064.24|1054.44|1065.47|1055.67|1063.73|1053.93|654
1708857000000|2024-02-25 10:30:00|1064.25|1054.45|1065.22|1055.42|1066.3|1056.5|1061.54|1051.74|726
1708857300000|2024-02-25 10:35:00|1065.25|1055.45|1067.38|1057.58|1067.48|1057.68|1064.34|1054.54|644
1708857600000|2024-02-25 10:40:00|1067.36|1057.56|1059.76|1049.96|1067.45|1057.65|1059.73|1049.93|715
1708857900000|2024-02-25 10:45:00|1059.9|1050.1|1062.11|1052.31|1063.88|1054.08|1059.83|1050.03|627
1708858200000|2024-02-25 10:50:00|1062.15|1052.35|1060.25|1050.45|1062.15|1052.35|1059.18|1049.38|610
1708858500000|2024-02-25 10:55:00|1060.26|1050.46|1069|1059.2|1069|1059.2|1059.66|1049.86|614
1708858800000|2024-02-25 11:00:00|1068.99|1059.19|1066.54|1056.74|1069|1059.2|1061.58|1051.78|848
1708859100000|2024-02-25 11:05:00|1066.52|1056.72|1068.66|1058.86|1068.67|1058.87|1063.82|1054.02|811
1708859400000|2024-02-25 11:10:00|1068.64|1058.84|1073.89|1064.09|1074.56|1064.76|1068.64|1058.84|679
1708859700000|2024-02-25 11:15:00|1073.9|1064.1|1071.68|1061.88|1073.92|1064.12|1068.5|1058.7|822
1708860000000|2024-02-25 11:20:00|1071.7|1061.9|1067.53|1057.73|1071.72|1061.92|1067.31|1057.51|705
1708860300000|2024-02-25 11:25:00|1067.46|1057.66|1068.06|1058.26|1070.04|1060.24|1066.42|1056.62|653
1708860600000|2024-02-25 11:30:00|1067.99|1058.19|1068.03|1058.23|1068.39|1058.59|1065.48|1055.68|655
1708860900000|2024-02-25 11:35:00|1067.99|1058.19|1073.65|1063.85|1073.93|1064.13|1067.97|1058.17|741
1708861200000|2024-02-25 11:40:00|1073.61|1063.81|1075.76|1065.96|1078.98|1069.18|1073.36|1063.56|888
1708861500000|2024-02-25 11:45:00|1075.71|1065.91|1071.69|1061.89|1076.76|1066.96|1070.93|1061.13|825
1708861800000|2024-02-25 11:50:00|1071.75|1061.95|1082.84|1073.04|1088.99|1079.19|1071.63|1061.83|967
1708862100000|2024-02-25 11:55:00|1082.9|1073.1|1085.61|1075.81|1086.09|1076.29|1080.34|1070.54|943
1708862400000|2024-02-25 12:00:00|1085.5|1075.7|1088.71|1078.91|1088.71|1078.91|1079.28|1069.48|950
1708862700000|2024-02-25 12:05:00|1088.85|1079.05|1092.9|1083.1|1098.53|1088.73|1086.84|1077.04|1012
1708863000000|2024-02-25 12:10:00|1092.92|1083.12|1096.45|1086.65|1096.89|1087.09|1084.91|1075.11|967
1708863300000|2024-02-25 12:15:00|1096.41|1086.61|1081.47|1071.67|1096.71|1086.91|1081.05|1071.25|951
1708863600000|2024-02-25 12:20:00|1081.48|1071.68|1080.03|1070.23|1082.71|1072.91|1074.03|1064.23|954
1708863900000|2024-02-25 12:25:00|1080.04|1070.24|1073.14|1063.34|1081.22|1071.42|1072.54|1062.74|797
1708864200000|2024-02-25 12:30:00|1073.41|1063.61|1070.71|1060.91|1077.32|1067.52|1066.85|1057.05|886
1708864500000|2024-02-25 12:35:00|1070.7|1060.9|1074.66|1064.86|1074.72|1064.92|1070.62|1060.82|750
1708864800000|2024-02-25 12:40:00|1074.67|1064.87|1077.97|1068.17|1079.08|1069.28|1074.35|1064.55|579
1708865100000|2024-02-25 12:45:00|1077.95|1068.15|1080.7|1070.9|1080.86|1071.06|1075.55|1065.75|764
1708865400000|2024-02-25 12:50:00|1080.67|1070.87|1083.86|1074.06|1083.94|1074.14|1080.44|1070.64|537
1708865700000|2024-02-25 12:55:00|1083.8|1074|1078.58|1068.78|1084.72|1074.92|1075.33|1065.53|887
1708866000000|2024-02-25 13:00:00|1078.61|1068.81|1080.67|1070.87|1080.72|1070.92|1078.47|1068.67|590
1708866300000|2024-02-25 13:05:00|1080.64|1070.84|1070.8|1061|1085.47|1075.67|1070.67|1060.87|747
1708866600000|2024-02-25 13:10:00|1070.9|1061.1|1068.89|1059.09|1070.9|1061.1|1062.61|1052.81|962
1708866900000|2024-02-25 13:15:00|1068.87|1059.07|1066.59|1056.79|1070.4|1060.6|1058.27|1048.47|943
1708867200000|2024-02-25 13:20:00|1066.67|1056.87|1063.64|1053.84|1068.5|1058.7|1061.02|1051.22|893
1708867500000|2024-02-25 13:25:00|1063.71|1053.91|1067.75|1057.95|1068.03|1058.23|1060.67|1050.87|792
1708867800000|2024-02-25 13:30:00|1067.74|1057.94|1062.62|1052.82|1068.05|1058.25|1060.75|1050.95|809
1708868100000|2024-02-25 13:35:00|1062.51|1052.71|1065.69|1055.89|1066.04|1056.24|1061.63|1051.83|747
1708868400000|2024-02-25 13:40:00|1065.72|1055.92|1064.86|1055.06|1066.89|1057.09|1064.15|1054.35|635
1708868700000|2024-02-25 13:45:00|1064.88|1055.08|1063.18|1053.38|1067.04|1057.24|1063.05|1053.25|748
1708869000000|2024-02-25 13:50:00|1063.25|1053.45|1059.05|1049.25|1064.44|1054.64|1058.41|1048.61|860
1708869300000|2024-02-25 13:55:00|1058.83|1049.03|1057.4|1047.6|1059.24|1049.44|1052.34|1042.54|814
1708869600000|2024-02-25 14:00:00|1057.39|1047.59|1060.86|1051.06|1062.44|1052.64|1056.67|1046.87|942
1708869900000|2024-02-25 14:05:00|1060.91|1051.11|1062.03|1052.23|1064.05|1054.25|1060.31|1050.51|741
1708870200000|2024-02-25 14:10:00|1061.93|1052.13|1061.46|1051.66|1064.65|1054.85|1060.33|1050.53|662
1708870500000|2024-02-25 14:15:00|1061.44|1051.64|1064.77|1054.97|1064.9|1055.1|1061.14|1051.34|657
1708870800000|2024-02-25 14:20:00|1064.74|1054.94|1062.51|1052.71|1065.1|1055.3|1062.47|1052.67|711
1708871100000|2024-02-25 14:25:00|1062.5|1052.7|1056.45|1046.65|1063.35|1053.55|1055.49|1045.69|750
1708871400000|2024-02-25 14:30:00|1056.44|1046.64|1059.59|1049.79|1061.08|1051.28|1054.81|1045.01|918
1708871700000|2024-02-25 14:35:00|1059.55|1049.75|1063.21|1053.41|1064.9|1055.1|1058.31|1048.51|871
1708872000000|2024-02-25 14:40:00|1063.23|1053.43|1059.76|1049.96|1065.21|1055.41|1059.6|1049.8|811
1708872300000|2024-02-25 14:45:00|1059.81|1050.01|1058.79|1048.99|1060.61|1050.81|1054.86|1045.06|909
1708872600000|2024-02-25 14:50:00|1058.81|1049.01|1058.68|1048.88|1059.19|1049.39|1055.91|1046.11|785
1708872900000|2024-02-25 14:55:00|1058.63|1048.83|1055.41|1045.61|1059.59|1049.79|1055.16|1045.36|645
1708873200000|2024-02-25 15:00:00|1055.44|1045.64|1058.64|1048.84|1058.98|1049.18|1053.19|1043.39|759
1708873500000|2024-02-25 15:05:00|1058.66|1048.86|1059.9|1050.1|1061.87|1053.44|1058.04|1048.24|714
1708873800000|2024-02-25 15:10:00|1059.93|1050.13|1059.97|1050.17|1062.11|1052.31|1059.52|1049.72|634
1708874100000|2024-02-25 15:15:00|1059.76|1049.96|1063.94|1054.14|1064.88|1055.08|1059.23|1049.43|620
1708874400000|2024-02-25 15:20:00|1063.95|1054.15|1058.95|1049.15|1064.16|1054.36|1057.49|1047.69|750
1708874700000|2024-02-25 15:25:00|1058.98|1049.18|1056.51|1046.71|1060.32|1050.52|1055.58|1045.78|684
1708875000000|2024-02-25 15:30:00|1056.54|1046.74|1056.47|1046.67|1056.74|1046.94|1055.3|1045.5|563
1708875300000|2024-02-25 15:35:00|1056.5|1046.7|1055.18|1045.38|1059.22|1049.42|1054.48|1044.68|771
1708875600000|2024-02-25 15:40:00|1055.14|1045.34|1055.63|1045.83|1056.49|1046.69|1053.89|1044.09|726
1708875900000|2024-02-25 15:45:00|1055.6|1045.8|1053.93|1044.13|1055.64|1045.84|1048.36|1038.56|915
1708876200000|2024-02-25 15:50:00|1053.96|1044.16|1056.19|1046.39|1056.19|1046.39|1051.61|1041.81|817
1708876500000|2024-02-25 15:55:00|1056.21|1046.41|1052.36|1042.56|1057.2|1047.4|1050.8|1041|696
1708876800000|2024-02-25 16:00:00|1052.37|1042.57|1051.95|1042.15|1053.91|1044.11|1049.05|1039.25|829
1708877100000|2024-02-25 16:05:00|1051.94|1042.14|1057.82|1048.02|1059.04|1049.24|1049.31|1039.51|802
1708877400000|2024-02-25 16:10:00|1057.54|1047.74|1059.72|1049.92|1060.73|1050.93|1057.11|1047.31|674
1708877700000|2024-02-25 16:15:00|1059.8|1050|1058.57|1048.77|1061.19|1051.39|1056.65|1046.85|741
1708878000000|2024-02-25 16:20:00|1058.59|1048.79|1054.42|1044.62|1058.6|1048.8|1053.97|1044.17|767
1708878300000|2024-02-25 16:25:00|1054.44|1044.64|1057.79|1047.99|1057.79|1047.99|1053.31|1043.51|595
1708878600000|2024-02-25 16:30:00|1057.71|1047.91|1057|1047.2|1058.01|1048.21|1054.63|1044.83|722
1708878900000|2024-02-25 16:35:00|1057.01|1047.21|1055.56|1045.76|1057.56|1047.76|1055.31|1045.51|733
1708879200000|2024-02-25 16:40:00|1055.57|1045.77|1056.9|1047.1|1057.19|1047.39|1053.06|1043.26|741
1708879500000|2024-02-25 16:45:00|1056.92|1047.12|1056.34|1046.54|1058.67|1048.87|1053.42|1043.62|820
1708879800000|2024-02-25 16:50:00|1056.33|1046.53|1058.44|1048.64|1059.21|1049.41|1056.17|1046.37|587
1708880100000|2024-02-25 16:55:00|1058.5|1048.7|1057.44|1047.64|1059.19|1049.39|1057.22|1047.42|445
1708880400000|2024-02-25 17:00:00|1057.37|1047.57|1058.12|1048.32|1067.83|1051.93|1056.52|1046.72|680
1708880700000|2024-02-25 17:05:00|1058.09|1048.29|1058.97|1049.17|1059.92|1050.12|1057.62|1047.82|593
1708881000000|2024-02-25 17:10:00|1059.04|1049.24|1059.35|1049.55|1060.56|1050.76|1057.55|1047.75|505
1708881300000|2024-02-25 17:15:00|1059.34|1049.54|1066.81|1057.01|1067.03|1057.23|1059.04|1049.24|631
1708881600000|2024-02-25 17:20:00|1066.84|1057.04|1064.51|1054.71|1075.17|1065.37|1063.3|1053.5|850
1708881900000|2024-02-25 17:25:00|1064.65|1054.85|1065.67|1055.87|1066.52|1056.72|1061.63|1051.83|836
1708882200000|2024-02-25 17:30:00|1065.7|1055.9|1067.49|1057.69|1067.65|1057.85|1064.93|1055.13|710
1708882500000|2024-02-25 17:35:00|1067.45|1057.65|1070.52|1060.72|1070.97|1061.17|1067.41|1057.61|629
1708882800000|2024-02-25 17:40:00|1070.56|1060.76|1068.57|1058.77|1071.11|1061.31|1068.2|1058.4|515
1708883100000|2024-02-25 17:45:00|1068.58|1058.78|1081.02|1071.22|1083.88|1074.08|1068.55|1058.75|888
1708883400000|2024-02-25 17:50:00|1081|1071.2|1079.18|1069.38|1083.36|1073.56|1076.07|1066.27|961
1708883700000|2024-02-25 17:55:00|1079.2|1069.4|1079.3|1069.5|1089.89|1075.34|1077.69|1067.89|719
1708884000000|2024-02-25 18:00:00|1079.25|1069.45|1073.88|1064.08|1079.68|1069.88|1072.52|1062.72|806
1708884300000|2024-02-25 18:05:00|1073.91|1064.11|1073.73|1063.93|1076.12|1066.32|1071.84|1062.04|710
1708884600000|2024-02-25 18:10:00|1073.72|1063.92|1072.1|1062.3|1073.74|1063.94|1068.86|1059.06|621
1708884900000|2024-02-25 18:15:00|1072.07|1062.27|1071.17|1061.37|1073.19|1063.39|1069.91|1060.11|735
1708885200000|2024-02-25 18:20:00|1071.21|1061.41|1069.5|1059.7|1072.02|1062.22|1068.57|1058.77|660
1708885500000|2024-02-25 18:25:00|1069.67|1059.87|1070.8|1061|1071.36|1061.56|1069.47|1059.67|542
1708885800000|2024-02-25 18:30:00|1070.82|1061.02|1069.41|1059.61|1071.01|1061.21|1068.72|1058.92|562
1708886100000|2024-02-25 18:35:00|1069.46|1059.66|1070.55|1060.75|1071.16|1061.36|1069.46|1059.66|422
1708886400000|2024-02-25 18:40:00|1070.51|1060.71|1073.29|1063.49|1073.78|1063.98|1070.49|1060.69|435
1708886700000|2024-02-25 18:45:00|1073.28|1063.48|1074.93|1065.13|1082.28|1067.63|1070.75|1060.95|665
1708887000000|2024-02-25 18:50:00|1074.91|1065.11|1079.8|1070|1081.17|1071.37|1074.6|1064.8|622
1708887300000|2024-02-25 18:55:00|1079.82|1070.02|1076.4|1066.6|1080|1070.2|1076.35|1066.55|629
1708887600000|2024-02-25 19:00:00|1076.44|1066.64|1073.94|1064.14|1077.7|1067.9|1073.92|1064.12|654
1708887900000|2024-02-25 19:05:00|1073.97|1064.17|1075.94|1066.14|1076.82|1067.02|1073.33|1063.53|482
1708888200000|2024-02-25 19:10:00|1075.93|1066.13|1077.47|1067.67|1078.03|1068.23|1074.73|1064.93|484
1708888500000|2024-02-25 19:15:00|1077.53|1067.73|1076.4|1066.6|1077.95|1068.15|1075.54|1065.74|554
1708888800000|2024-02-25 19:20:00|1076.41|1066.61|1074.84|1065.04|1077.18|1067.38|1074.39|1064.59|630
1708889100000|2024-02-25 19:25:00|1074.8|1065|1079.29|1069.49|1081.94|1072.14|1074.78|1064.98|845
1708889400000|2024-02-25 19:30:00|1079.38|1069.58|1079.19|1069.39|1080.75|1070.95|1077.17|1067.37|717
1708889700000|2024-02-25 19:35:00|1079.2|1069.4|1079.11|1069.31|1080.96|1071.16|1078.24|1068.44|630
1708890000000|2024-02-25 19:40:00|1079.1|1069.3|1075.9|1066.1|1079.6|1069.8|1075.29|1065.49|584
1708890300000|2024-02-25 19:45:00|1075.86|1066.06|1076.76|1066.96|1078.03|1068.23|1075.56|1065.76|529
1708890600000|2024-02-25 19:50:00|1076.75|1066.95|1078.29|1068.49|1078.58|1068.78|1075.79|1065.99|437
1708890900000|2024-02-25 19:55:00|1078.28|1068.48|1077.2|1067.4|1078.66|1068.86|1077.11|1067.31|544
1708891200000|2024-02-25 20:00:00|1077.19|1067.39|1075.39|1065.59|1078.32|1068.52|1074.96|1065.16|632
1708891500000|2024-02-25 20:05:00|1075.43|1065.63|1078.07|1068.27|1078.67|1068.87|1075.17|1065.37|764
1708891800000|2024-02-25 20:10:00|1078.08|1068.28|1079.24|1069.44|1079.68|1069.88|1075.83|1066.03|816
1708892100000|2024-02-25 20:15:00|1079.23|1069.43|1079.24|1069.44|1081.17|1071.37|1078.08|1068.28|788
1708892400000|2024-02-25 20:20:00|1079.21|1069.41|1078.26|1068.46|1079.25|1069.45|1076.85|1067.05|619
1708892700000|2024-02-25 20:25:00|1078.28|1068.48|1079.24|1069.44|1079.26|1069.46|1076.3|1066.5|629
1708893000000|2024-02-25 20:30:00|1079.23|1069.43|1081.75|1064.95|1082.76|1069.66|1078.07|1063.61|707
1708893300000|2024-02-25 20:35:00|1081.79|1064.99|1080.68|1063.88|1082.07|1065.27|1077.75|1060.95|799
1708893600000|2024-02-25 20:40:00|1080.73|1063.93|1078.7|1061.9|1081.95|1065.15|1078.2|1061.4|573
1708893900000|2024-02-25 20:45:00|1078.68|1061.88|1077.2|1060.4|1078.7|1061.9|1075.5|1058.7|606
1708894200000|2024-02-25 20:50:00|1077.16|1060.36|1073.92|1057.12|1077.16|1060.36|1073.92|1057.12|533
1708894500000|2024-02-25 20:55:00|1073.95|1057.15|1075.4|1058.6|1075.4|1058.6|1073.72|1056.92|512
1708894800000|2024-02-25 21:00:00|1075.39|1058.59|1077.58|1060.78|1078.42|1061.62|1073.78|1056.98|617
1708895100000|2024-02-25 21:05:00|1077.57|1060.77|1074.19|1057.39|1078.12|1061.32|1073.47|1056.67|506
1708895400000|2024-02-25 21:10:00|1074.22|1057.42|1072.72|1055.92|1074.98|1058.18|1071.2|1054.4|520
1708895700000|2024-02-25 21:15:00|1072.77|1055.97|1071.19|1054.39|1073.02|1056.22|1069.51|1052.71|553
1708896000000|2024-02-25 21:20:00|1071.17|1054.37|1071.7|1054.9|1072.04|1055.24|1069.44|1052.64|521
1708896300000|2024-02-25 21:25:00|1071.74|1054.94|1074.04|1057.24|1074.18|1057.38|1071.2|1054.4|479
1708896600000|2024-02-25 21:30:00|1074.01|1057.21|1073.53|1056.73|1075.18|1058.38|1073.06|1056.26|582
1708896900000|2024-02-25 21:35:00|1073.61|1056.81|1073.87|1057.07|1074.31|1057.51|1073.39|1056.59|404
1708897200000|2024-02-25 21:40:00|1073.89|1057.09|1073.76|1056.96|1074.57|1057.77|1073.21|1056.41|384
1708897500000|2024-02-25 21:45:00|1073.79|1056.99|1069.97|1060.17|1075.14|1062.15|1069.97|1056.99|302
1708897800000|2024-02-25 21:50:00|1069.95|1060.15|1074.68|1064.88|1074.7|1064.9|1069.08|1059.28|498
1708898100000|2024-02-25 21:55:00|1074.69|1064.89|1075.9|1066.1|1076.5|1066.7|1074.65|1064.85|557
1708898400000|2024-02-25 22:00:00|1075.85|1066.05|1080.41|1070.61|1080.48|1070.68|1074.68|1064.88|652
1708898700000|2024-02-25 22:05:00|1080.46|1070.66|1079.47|1069.67|1081.1|1071.3|1079.16|1069.36|485
1708899000000|2024-02-25 22:10:00|1079.5|1069.7|1076.8|1067|1079.5|1069.7|1074.3|1064.5|640
1708899300000|2024-02-25 22:15:00|1076.75|1066.95|1076.4|1066.6|1079.1|1069.3|1076.4|1066.6|585
1708899600000|2024-02-25 22:20:00|1076.57|1066.77|1071.25|1061.45|1076.57|1066.77|1070.25|1060.45|620
1708899900000|2024-02-25 22:25:00|1071.29|1061.49|1074.65|1064.85|1075.42|1065.62|1071.25|1061.45|472
1708900200000|2024-02-25 22:30:00|1074.6|1064.8|1084.65|1074.85|1088.45|1078.65|1073.65|1063.85|583
1708900500000|2024-02-25 22:35:00|1084.77|1074.97|1089.43|1079.63|1101.56|1091.76|1084.77|1074.97|960
1708900800000|2024-02-25 22:40:00|1089.45|1079.65|1082.13|1072.33|1090.63|1080.83|1081.95|1072.15|693
1708901100000|2024-02-25 22:45:00|1082.15|1072.35|1084.93|1075.13|1088.03|1078.23|1079.35|1069.55|728
1708901400000|2024-02-25 22:50:00|1084.95|1075.15|1087.09|1077.29|1087.13|1077.33|1078.17|1068.37|800
1708901700000|2024-02-25 22:55:00|1087.1|1077.3|1094.08|1084.28|1099.29|1089.49|1082.05|1072.25|848
1708902000000|2024-02-25 23:00:00|1094.01|1084.21|1091.8|1082|1094.5|1084.7|1089.15|1079.35|920
1708902300000|2024-02-25 23:05:00|1091.75|1081.95|1090.3|1080.5|1095.8|1086|1089.55|1079.75|792
1708902600000|2024-02-25 23:10:00|1090.25|1080.45|1086|1076.2|1091.1|1081.3|1085.68|1075.88|843
1708902900000|2024-02-25 23:15:00|1086.25|1076.45|1090.2|1080.4|1093.19|1083.39|1085.5|1075.7|393
1708903200000|2024-02-25 23:20:00|1094.3|1084.5|1099.05|1089.25|1100.59|1090.79|1093.69|1083.89|923
1708903500000|2024-02-25 23:25:00|1098.95|1089.15|1104.72|1094.92|1114.21|1104.41|1097.85|1088.05|1044
1708903800000|2024-02-25 23:30:00|1104.73|1094.93|1099.06|1089.26|1109.83|1100.03|1097.63|1087.83|970
1708904100000|2024-02-25 23:35:00|1099.1|1089.3|1105.87|1096.07|1107.89|1098.09|1097.56|1087.76|972
1708904400000|2024-02-25 23:40:00|1105.82|1096.02|1108.44|1098.64|1110.4|1100.6|1105.09|1095.29|885
1708904700000|2024-02-25 23:45:00|1108.5|1098.7|1104.13|1094.33|1109.12|1099.32|1102.25|1092.45|869
1708905000000|2024-02-25 23:50:00|1104.1|1094.3|1119.14|1109.34|1120.15|1110.35|1103.63|1093.83|920
1708905300000|2024-02-25 23:55:00|1119.1|1109.3|1119.01|1109.21|1121.29|1111.49|1110.75|1100.95|1034
1708905600000|2024-02-26 00:00:00|1118.94|1109.14|1111.55|1101.75|1119.6|1109.8|1105.75|1095.95|979
1708905900000|2024-02-26 00:05:00|1111.5|1101.7|1105.05|1095.25|1111.93|1102.13|1104.65|1094.85|839
1708906200000|2024-02-26 00:10:00|1105.08|1095.28|1101.6|1091.8|1105.08|1095.28|1099.54|1089.74|825
1708906500000|2024-02-26 00:15:00|1101.78|1091.98|1100.7|1090.9|1105.57|1095.77|1100.35|1090.55|937
1708906800000|2024-02-26 00:20:00|1100.8|1091|1094.55|1084.75|1101.7|1091.9|1091.9|1082.1|946
1708907100000|2024-02-26 00:25:00|1094.5|1084.7|1087.98|1078.18|1096.91|1087.11|1086.34|1076.54|936
1708907400000|2024-02-26 00:30:00|1088.03|1078.23|1097.29|1087.49|1097.85|1088.05|1087.98|1078.18|909
1708907700000|2024-02-26 00:35:00|1097.35|1087.55|1095.87|1086.07|1097.53|1087.73|1090|1080.2|958
1708908000000|2024-02-26 00:40:00|1095.85|1086.05|1096.7|1086.9|1097.91|1088.11|1093.22|1083.42|933
1708908300000|2024-02-26 00:45:00|1096.66|1086.86|1093.85|1084.05|1097.76|1087.96|1093.55|1083.75|822
1708908600000|2024-02-26 00:50:00|1093.75|1083.95|1106.55|1096.75|1108.9|1099.1|1092.38|1082.58|957
1708908900000|2024-02-26 00:55:00|1106.7|1096.9|1111.28|1101.48|1112.78|1102.98|1105.55|1095.75|995
1708909200000|2024-02-26 01:00:00|1111.25|1101.45|1107.83|1098.03|1112.73|1102.93|1107.72|1097.92|940
1708909500000|2024-02-26 01:05:00|1108.13|1098.33|1106.87|1097.07|1111.7|1101.9|1100.96|1091.16|893
1708909800000|2024-02-26 01:10:00|1106.91|1097.11|1099.82|1090.02|1107.25|1097.45|1095.44|1085.64|937
1708910100000|2024-02-26 01:15:00|1099.95|1090.15|1106.72|1096.92|1106.8|1097|1099.75|1089.95|943
1708910400000|2024-02-26 01:20:00|1106.8|1097|1110.3|1100.5|1110.96|1101.16|1102.51|1092.71|957
1708910700000|2024-02-26 01:25:00|1110.47|1100.67|1105.39|1095.59|1110.8|1101|1104.93|1095.13|876
1708911000000|2024-02-26 01:30:00|1105.34|1095.54|1102.21|1092.41|1108.8|1099|1101.25|1091.45|868
1708911300000|2024-02-26 01:35:00|1102.1|1092.3|1099.85|1090.05|1105.02|1095.22|1097.92|1088.12|926
1708911600000|2024-02-26 01:40:00|1099.98|1090.18|1104.11|1094.31|1104.68|1094.88|1095.05|1085.25|989
1708911900000|2024-02-26 01:45:00|1104.13|1094.33|1097.76|1087.96|1104.9|1095.1|1097.68|1087.88|845
1708912200000|2024-02-26 01:50:00|1097.81|1088.01|1095.05|1085.25|1098.4|1088.6|1092.5|1082.7|860
1708912500000|2024-02-26 01:55:00|1095.14|1085.34|1095.57|1085.77|1097.9|1088.1|1093.75|1083.95|765
1708912800000|2024-02-26 02:00:00|1095.55|1085.75|1102.45|1092.65|1103.61|1093.81|1093.72|1083.92|763
1708913100000|2024-02-26 02:05:00|1102.58|1092.78|1110.08|1100.28|1110.35|1100.55|1100.35|1090.55|831
1708913400000|2024-02-26 02:10:00|1109.76|1099.96|1107.71|1097.91|1112.75|1102.95|1106.62|1096.82|898
1708913700000|2024-02-26 02:15:00|1107.66|1097.86|1113.6|1103.8|1114.5|1104.7|1104.97|1095.17|915
1708914000000|2024-02-26 02:20:00|1113.58|1103.78|1125.8|1116|1130.37|1120.57|1113.4|1103.6|1029
1708914300000|2024-02-26 02:25:00|1125.56|1115.76|1139.4|1129.6|1139.47|1129.67|1124.65|1114.85|1044
1708914600000|2024-02-26 02:30:00|1139.33|1129.53|1139.25|1129.45|1152.4|1142.6|1130.8|1121|1092
1708914900000|2024-02-26 02:35:00|1139.49|1129.69|1145.13|1135.33|1145.75|1135.95|1135|1125.2|1031
1708915200000|2024-02-26 02:40:00|1145.1|1135.3|1135.22|1125.42|1147.35|1137.55|1134.65|1124.85|1015
1708915500000|2024-02-26 02:45:00|1135.07|1125.27|1145.38|1135.58|1145.65|1135.85|1133.56|1123.76|1037
1708915800000|2024-02-26 02:50:00|1145.48|1135.68|1141.5|1131.7|1147.75|1137.95|1140.15|1130.35|970
1708916100000|2024-02-26 02:55:00|1141.45|1131.65|1130.51|1120.71|1141.61|1131.81|1127.75|1117.95|962
1708916400000|2024-02-26 03:00:00|1130.5|1120.7|1127.64|1117.84|1135.65|1125.85|1122.79|1112.99|1013
1708916700000|2024-02-26 03:05:00|1127.59|1117.79|1121.23|1111.43|1127.6|1117.8|1118.3|1108.5|991
1708917000000|2024-02-26 03:10:00|1121.45|1111.65|1123.6|1113.8|1126|1116.2|1118.97|1109.17|919
1708917300000|2024-02-26 03:15:00|1123.64|1113.84|1123.16|1113.36|1126.17|1116.37|1122.31|1112.51|889
1708917600000|2024-02-26 03:20:00|1123.1|1113.3|1121.23|1111.43|1124.72|1114.92|1121.1|1111.3|871
1708917900000|2024-02-26 03:25:00|1121.2|1111.4|1119.43|1109.63|1121.82|1112.02|1114.41|1104.61|900
1708918200000|2024-02-26 03:30:00|1119.39|1109.59|1119.06|1109.26|1121.59|1111.79|1114.65|1104.85|793
1708918500000|2024-02-26 03:35:00|1119.08|1109.28|1115.47|1105.67|1122.84|1113.04|1115.23|1105.43|878
1708918800000|2024-02-26 03:40:00|1115.54|1105.74|1115.31|1105.51|1116.9|1107.1|1112.3|1102.5|914
1708919100000|2024-02-26 03:45:00|1115.75|1105.95|1111.74|1101.94|1116.03|1106.23|1109.75|1099.95|815
1708919400000|2024-02-26 03:50:00|1111.93|1102.13|1115.35|1105.55|1117.8|1108|1111.8|1102|822
1708919700000|2024-02-26 03:55:00|1115.48|1105.68|1114.01|1104.21|1115.62|1105.82|1110.88|1101.08|825
1708920000000|2024-02-26 04:00:00|1113.9|1104.1|1108.25|1098.45|1114.78|1104.98|1105.62|1095.82|965
1708920300000|2024-02-26 04:05:00|1108.43|1098.63|1107.72|1097.92|1109.2|1099.4|1106.1|1096.3|841
1708920600000|2024-02-26 04:10:00|1107.81|1098.01|1108.33|1098.53|1111.13|1101.33|1107.6|1097.8|742
1708920900000|2024-02-26 04:15:00|1108.35|1098.55|1114.2|1104.4|1115.87|1106.07|1105.45|1095.65|820
1708921200000|2024-02-26 04:20:00|1114.55|1104.75|1115.3|1105.5|1116.83|1107.03|1111.98|1102.18|769
1708921500000|2024-02-26 04:25:00|1115.25|1105.45|1113.64|1103.84|1116.03|1106.23|1111.43|1101.63|814
1708921800000|2024-02-26 04:30:00|1113.73|1103.93|1111.3|1101.5|1114.61|1104.81|1107.8|1098|728
1708922100000|2024-02-26 04:35:00|1111.28|1101.48|1106.72|1096.92|1111.5|1101.7|1104.85|1095.05|823
1708922400000|2024-02-26 04:40:00|1106.7|1096.9|1099.2|1089.4|1107.38|1097.58|1099.08|1089.28|822
1708922700000|2024-02-26 04:45:00|1099.1|1089.3|1100.33|1090.53|1104.87|1095.07|1097.2|1087.4|830
1708923000000|2024-02-26 04:50:00|1100.41|1090.61|1104.11|1094.31|1104.53|1094.73|1100.05|1090.25|730
1708923300000|2024-02-26 04:55:00|1104.06|1094.26|1104.44|1094.64|1104.44|1094.64|1099.88|1090.08|731
1708923600000|2024-02-26 05:00:00|1104.39|1094.59|1101|1091.2|1104.63|1094.83|1097.75|1087.95|810
1708923900000|2024-02-26 05:05:00|1100.93|1091.13|1101.35|1091.55|1101.9|1092.1|1098.6|1088.8|639
1708924200000|2024-02-26 05:10:00|1101.2|1091.4|1094.21|1084.41|1101.7|1091.9|1089.8|1080|814
1708924500000|2024-02-26 05:15:00|1094.1|1084.3|1096.49|1086.69|1098.35|1088.55|1091.15|1081.35|788
1708924800000|2024-02-26 05:20:00|1096.46|1086.66|1097.4|1087.6|1098.49|1088.69|1094.2|1084.4|690
1708925100000|2024-02-26 05:25:00|1097.2|1087.4|1094.6|1084.8|1097.63|1087.83|1092|1082.2|805
1708925400000|2024-02-26 05:30:00|1094.65|1084.85|1099.7|1089.9|1099.8|1090|1094.09|1084.29|673
1708925700000|2024-02-26 05:35:00|1099.65|1089.85|1093.94|1084.14|1099.95|1090.15|1093.15|1083.35|756
1708926000000|2024-02-26 05:40:00|1093.97|1084.17|1094.75|1084.95|1095.05|1085.25|1093.6|1083.8|689
1708926300000|2024-02-26 05:45:00|1094.77|1084.97|1094.98|1085.18|1095.3|1085.5|1094.03|1084.23|410
1708926600000|2024-02-26 05:50:00|1095.02|1085.22|1092.6|1082.8|1100.03|1090.23|1091.63|1081.83|735
1708926900000|2024-02-26 05:55:00|1092.65|1082.85|1092.4|1082.6|1093.32|1083.52|1091.45|1081.65|560
1708927200000|2024-02-26 06:00:00|1092.39|1082.59|1091.15|1081.35|1092.77|1082.97|1088.26|1078.46|829
1708927500000|2024-02-26 06:05:00|1091.1|1081.3|1091|1081.2|1091.98|1082.18|1089.15|1079.35|707
1708927800000|2024-02-26 06:10:00|1091.06|1081.26|1091.02|1081.22|1092.87|1083.07|1090.62|1080.82|498
1708928100000|2024-02-26 06:15:00|1091.1|1081.3|1092.65|1082.85|1092.79|1082.99|1089.25|1079.45|598
1708928400000|2024-02-26 06:20:00|1092.79|1082.99|1095.25|1085.45|1096.45|1086.65|1091.79|1081.99|743
1708928700000|2024-02-26 06:25:00|1095.29|1085.49|1095.56|1085.76|1097.1|1087.3|1095.07|1085.27|569
1708929000000|2024-02-26 06:30:00|1095.65|1085.85|1097.5|1087.7|1097.65|1087.85|1092.7|1082.9|667
1708929300000|2024-02-26 06:35:00|1097.55|1087.75|1100.11|1090.31|1100.28|1090.48|1097.09|1087.29|683
1708929600000|2024-02-26 06:40:00|1100.05|1090.25|1099.55|1089.75|1100.58|1090.78|1098.3|1088.5|655
1708929900000|2024-02-26 06:45:00|1099.6|1089.8|1092.75|1082.95|1100.22|1090.42|1092.3|1082.5|469
1708930200000|2024-02-26 06:50:00|1092.78|1082.98|1089.83|1080.03|1093.4|1083.6|1088.98|1079.18|773
1708930500000|2024-02-26 06:55:00|1089.81|1080.01|1091.62|1081.82|1093.5|1083.7|1089.55|1079.75|682
1708930800000|2024-02-26 07:00:00|1091.65|1081.85|1081.25|1071.45|1092.65|1082.85|1079.71|1069.91|908
1708931100000|2024-02-26 07:05:00|1081.19|1071.39|1059.97|1050.17|1085.09|1075.29|1055.68|1045.88|938
1708931400000|2024-02-26 07:10:00|1060.02|1050.22|1066.44|1056.64|1067.75|1057.95|1059.7|1049.9|905
1708931700000|2024-02-26 07:15:00|1066.38|1056.58|1068.62|1058.82|1068.89|1059.09|1065.01|1055.21|838
1708932000000|2024-02-26 07:20:00|1068.65|1058.85|1067.7|1057.9|1069.37|1059.57|1066.13|1056.33|705
1708932300000|2024-02-26 07:25:00|1067.9|1058.1|1069.73|1059.93|1070|1060.2|1065.67|1055.87|685
1708932600000|2024-02-26 07:30:00|1069.65|1059.85|1071.44|1061.64|1071.5|1061.7|1067.47|1057.67|790
1708932900000|2024-02-26 07:35:00|1071.42|1061.62|1069.1|1059.3|1073.2|1063.4|1066.3|1056.5|890
1708933200000|2024-02-26 07:40:00|1069.05|1059.25|1068.75|1058.95|1069.1|1059.3|1065.34|1055.54|871
1708933500000|2024-02-26 07:45:00|1068.9|1059.1|1069.15|1059.35|1070.68|1060.88|1067.86|1058.06|677
1708933800000|2024-02-26 07:50:00|1069.05|1059.25|1070.2|1060.4|1072.5|1062.7|1068.73|1058.93|585
1708934100000|2024-02-26 07:55:00|1070.15|1060.35|1069.95|1060.15|1071.95|1062.15|1067.43|1057.63|803
1708934400000|2024-02-26 08:00:00|1069.89|1060.09|1068.86|1059.06|1071.8|1062|1068.46|1058.66|796
1708934700000|2024-02-26 08:05:00|1068.84|1059.04|1068.39|1058.59|1070.13|1060.33|1067.06|1057.26|856
1708935000000|2024-02-26 08:10:00|1068.44|1058.64|1068.03|1058.23|1069.78|1059.98|1066.05|1056.25|826
1708935300000|2024-02-26 08:15:00|1067.91|1058.11|1070.47|1060.67|1071.45|1061.65|1067.47|1057.67|834
1708935600000|2024-02-26 08:20:00|1070.5|1060.7|1072.5|1062.7|1074.75|1064.95|1069.2|1059.4|819
1708935900000|2024-02-26 08:25:00|1072.55|1062.75|1079.03|1069.23|1080.15|1070.35|1071.85|1062.05|873
1708936200000|2024-02-26 08:30:00|1079.06|1069.26|1076.02|1066.22|1081.3|1071.5|1075.4|1065.6|782
1708936500000|2024-02-26 08:35:00|1076|1066.2|1077.22|1067.42|1079.65|1069.85|1075.7|1065.9|625
1708936800000|2024-02-26 08:40:00|1077.32|1067.52|1077.94|1068.14|1079.75|1069.95|1077.08|1067.28|663
1708937100000|2024-02-26 08:45:00|1078.01|1068.21|1076.62|1066.82|1078.76|1068.96|1075.4|1065.6|704
1708937400000|2024-02-26 08:50:00|1076.59|1066.79|1076.8|1067|1081.15|1071.35|1076.3|1066.5|615
1708937700000|2024-02-26 08:55:00|1076.95|1067.15|1077.6|1067.8|1079.45|1069.65|1076.7|1066.9|504
1708938000000|2024-02-26 09:00:00|1077.65|1067.85|1080.26|1070.46|1080.65|1070.85|1077.51|1067.71|587
1708938300000|2024-02-26 09:05:00|1080.23|1070.43|1071.95|1062.15|1082.75|1072.95|1069.56|1059.76|826
1708938600000|2024-02-26 09:10:00|1071.89|1062.09|1069.2|1059.4|1072.25|1062.45|1066.66|1056.86|846
1708938900000|2024-02-26 09:15:00|1069.3|1059.5|1064.62|1054.82|1069.55|1059.75|1062.75|1052.95|930
1708939200000|2024-02-26 09:20:00|1064.58|1054.78|1067.5|1057.7|1068.45|1058.65|1062.2|1052.4|934
1708939500000|2024-02-26 09:25:00|1067.41|1057.61|1068.55|1058.75|1070.96|1061.16|1066.45|1056.65|735
1708939800000|2024-02-26 09:30:00|1068.53|1058.73|1063.85|1054.05|1072.45|1062.65|1063.06|1053.26|909
1708940100000|2024-02-26 09:35:00|1063.8|1054|1063.85|1054.05|1066.91|1057.11|1061.9|1052.1|1000
1708940400000|2024-02-26 09:40:00|1063.77|1053.97|1065.53|1055.73|1068.95|1059.15|1063.1|1053.3|665
1708940700000|2024-02-26 09:45:00|1065.5|1055.7|1070.6|1060.8|1070.73|1060.93|1064.7|1054.9|888
1708941000000|2024-02-26 09:50:00|1070.52|1060.72|1065.45|1055.65|1070.85|1061.05|1063.62|1053.82|885
1708941300000|2024-02-26 09:55:00|1065.49|1055.69|1071.07|1061.27|1071.22|1061.42|1064.63|1054.83|788
1708941600000|2024-02-26 10:00:00|1071|1061.2|1073.89|1064.09|1076.74|1066.94|1070.9|1061.1|822
1708941900000|2024-02-26 10:05:00|1073.9|1064.1|1068.7|1058.9|1074.1|1064.3|1068.51|1058.71|787
1708942200000|2024-02-26 10:10:00|1068.69|1058.89|1071.55|1061.75|1071.67|1061.87|1068|1058.2|697
1708942500000|2024-02-26 10:15:00|1071.4|1061.6|1066.99|1057.19|1071.54|1061.74|1065.35|1055.55|715
1708942800000|2024-02-26 10:20:00|1067.05|1057.25|1069|1059.2|1069.45|1059.65|1065.6|1055.8|715
1708943100000|2024-02-26 10:25:00|1068.95|1059.15|1071.44|1061.64|1072.26|1062.46|1068.23|1058.43|645
1708943400000|2024-02-26 10:30:00|1071.4|1061.6|1073.05|1063.25|1073.55|1063.75|1070.63|1060.83|615
1708943700000|2024-02-26 10:35:00|1073.08|1063.28|1076.59|1066.79|1076.65|1066.85|1072.45|1062.65|637
1708944000000|2024-02-26 10:40:00|1076.55|1066.75|1063.35|1053.55|1077.09|1067.29|1062.56|1052.76|802
1708944300000|2024-02-26 10:45:00|1063.4|1053.6|1066.34|1056.54|1066.35|1056.55|1056.1|1046.3|770
1708944600000|2024-02-26 10:50:00|1066.4|1056.6|1065|1055.2|1066.64|1056.84|1060.95|1051.15|828
1708944900000|2024-02-26 10:55:00|1065.15|1055.35|1064.84|1055.04|1066.25|1056.45|1061.8|1052|831
1708945200000|2024-02-26 11:00:00|1064.85|1055.05|1065.35|1055.55|1068.15|1058.35|1063.65|1053.85|736
1708945500000|2024-02-26 11:05:00|1065.33|1055.53|1059.84|1050.04|1067|1057.2|1050.31|1040.51|888
1708945800000|2024-02-26 11:10:00|1059.85|1050.05|1068.41|1058.61|1069.2|1059.4|1059.3|1049.5|810
1708946100000|2024-02-26 11:15:00|1068.44|1058.64|1065.03|1055.23|1069.1|1059.3|1062.84|1053.04|864
1708946400000|2024-02-26 11:20:00|1064.99|1055.19|1067.9|1058.1|1069.15|1059.35|1064.43|1054.63|763
1708946700000|2024-02-26 11:25:00|1067.88|1058.08|1064.9|1055.1|1068.32|1058.52|1062.25|1052.45|693
1708947000000|2024-02-26 11:30:00|1064.88|1055.08|1060.18|1050.38|1065.4|1055.6|1060.14|1050.34|685
1708947300000|2024-02-26 11:35:00|1060.2|1050.4|1057.35|1047.55|1061.43|1051.63|1056.8|1047|860
1708947600000|2024-02-26 11:40:00|1057.1|1047.3|1060.6|1050.8|1060.6|1050.8|1056.5|1046.7|740
1708947900000|2024-02-26 11:45:00|1060.65|1050.85|1062.48|1052.68|1062.8|1053|1060.15|1050.35|641
1708948200000|2024-02-26 11:50:00|1062.49|1052.69|1061.99|1052.19|1064.65|1054.85|1060|1050.2|799
1708948500000|2024-02-26 11:55:00|1062.05|1052.25|1059.95|1050.15|1063.19|1053.39|1059.8|1050|705
1708948800000|2024-02-26 12:00:00|1060.2|1050.4|1062.65|1052.85|1064.78|1054.98|1059.14|1049.34|874
1708949100000|2024-02-26 12:05:00|1062.68|1052.88|1062.29|1052.49|1064.58|1054.78|1061.5|1051.7|795
1708949400000|2024-02-26 12:10:00|1062.27|1052.47|1063.07|1053.27|1065.3|1055.5|1060.32|1050.52|850
1708949700000|2024-02-26 12:15:00|1063.08|1053.28|1066.48|1056.68|1067.38|1057.58|1062.66|1052.86|832
1708950000000|2024-02-26 12:20:00|1066.51|1056.71|1068.95|1059.15|1070.05|1060.25|1065.2|1055.4|941
1708950300000|2024-02-26 12:25:00|1068.97|1059.17|1069.13|1059.33|1069.6|1059.8|1064.22|1054.42|825
1708950600000|2024-02-26 12:30:00|1069.12|1059.32|1062.85|1053.05|1074.72|1064.92|1061.88|1052.08|782
1708950900000|2024-02-26 12:35:00|1062.8|1053|1063.75|1053.95|1064.45|1054.65|1060.73|1050.93|594
1708951200000|2024-02-26 12:40:00|1063.74|1053.94|1065.7|1055.9|1066.65|1056.85|1063.7|1053.9|508
1708951500000|2024-02-26 12:45:00|1065.48|1055.68|1062.84|1053.04|1066.88|1057.08|1062.35|1052.55|715
1708951800000|2024-02-26 12:50:00|1062.8|1053|1061.9|1052.1|1064.91|1055.11|1060.41|1050.61|684
1708952100000|2024-02-26 12:55:00|1061.75|1051.95|1062.27|1052.47|1063.25|1053.45|1059.1|1049.3|586
1708952400000|2024-02-26 13:00:00|1062.3|1052.5|1060.86|1051.06|1063.74|1053.94|1060.46|1050.66|602
1708952700000|2024-02-26 13:05:00|1060.96|1051.16|1058.93|1049.13|1061.05|1051.25|1057.79|1047.99|705
1708953000000|2024-02-26 13:10:00|1058.92|1049.12|1061.25|1051.45|1063.17|1053.37|1057.98|1048.18|605
1708953300000|2024-02-26 13:15:00|1061.05|1051.25|1058.72|1048.92|1062.1|1052.3|1058.24|1048.44|645
1708953600000|2024-02-26 13:20:00|1058.68|1048.88|1057.06|1047.26|1058.68|1048.88|1051.12|1041.32|819
1708953900000|2024-02-26 13:25:00|1057.16|1047.36|1061.33|1051.53|1062.32|1052.52|1056.49|1046.69|658
1708954200000|2024-02-26 13:30:00|1061.38|1051.58|1055.82|1046.02|1061.43|1051.63|1055.6|1045.8|731
1708954500000|2024-02-26 13:35:00|1055.77|1045.97|1060.69|1050.89|1062.11|1052.31|1055.7|1045.9|607
1708954800000|2024-02-26 13:40:00|1060.65|1050.85|1057.75|1047.95|1061.95|1052.15|1057.7|1047.9|667
1708955100000|2024-02-26 13:45:00|1057.94|1048.14|1051.1|1041.3|1059.63|1049.83|1050.25|1040.45|875
1708955400000|2024-02-26 13:50:00|1051.15|1041.35|1055.05|1045.25|1056.9|1047.1|1048.98|1039.18|709
1708955700000|2024-02-26 13:55:00|1055.1|1045.3|1054.8|1045|1057.2|1047.4|1052.2|1042.4|656
1708956000000|2024-02-26 14:00:00|1054.84|1045.04|1051.35|1041.55|1056.17|1046.37|1050.87|1041.07|802
1708956300000|2024-02-26 14:05:00|1051.34|1041.54|1057.18|1047.38|1057.5|1047.7|1046.33|1036.53|748
1708956600000|2024-02-26 14:10:00|1057.4|1047.6|1058.95|1049.15|1060.35|1050.55|1056.78|1046.98|692
1708956900000|2024-02-26 14:15:00|1058.98|1049.18|1060.2|1050.4|1060.75|1050.95|1058.75|1048.95|697
1708957200000|2024-02-26 14:20:00|1060.24|1050.44|1060.59|1050.79|1064.35|1054.55|1059.25|1049.45|810
1708957500000|2024-02-26 14:25:00|1060.46|1050.66|1059.45|1049.65|1062.28|1052.48|1059.24|1049.44|711
1708957800000|2024-02-26 14:30:00|1059.6|1049.8|1064.82|1055.02|1065.75|1055.95|1059.33|1049.53|851
1708958100000|2024-02-26 14:35:00|1064.7|1054.9|1065.6|1055.8|1065.68|1055.88|1062.72|1052.92|774
1708958400000|2024-02-26 14:40:00|1065.66|1055.86|1068.45|1058.65|1072.58|1062.78|1065.35|1055.55|804
1708958700000|2024-02-26 14:45:00|1068.51|1058.71|1071.6|1061.8|1072.64|1062.84|1067.55|1057.75|994
1708959000000|2024-02-26 14:50:00|1071.7|1061.9|1070.54|1060.74|1071.95|1062.15|1067.45|1057.65|820
1708959300000|2024-02-26 14:55:00|1070.58|1060.78|1069.13|1059.33|1071.25|1061.45|1068.57|1058.77|713
1708959600000|2024-02-26 15:00:00|1069.16|1059.36|1069.09|1059.29|1072|1062.2|1068.15|1058.35|901
1708959900000|2024-02-26 15:05:00|1069.05|1059.25|1085.25|1075.45|1088.66|1078.86|1067|1057.2|947
1708960200000|2024-02-26 15:10:00|1085.29|1075.49|1078.84|1069.04|1090.1|1080.3|1078.45|1068.65|986
1708960500000|2024-02-26 15:15:00|1078.89|1069.09|1083.84|1074.04|1089.02|1079.22|1077.2|1067.4|1058
1708960800000|2024-02-26 15:20:00|1083.9|1074.1|1092.41|1082.61|1092.45|1082.65|1082.6|1072.8|1068
1708961100000|2024-02-26 15:25:00|1092.46|1082.66|1158.67|1148.87|1159.03|1149.23|1091.89|1082.09|1143
1708961400000|2024-02-26 15:30:00|1159.16|1149.36|1127.88|1118.08|1160.69|1150.89|1127.36|1117.56|1136
1708961700000|2024-02-26 15:35:00|1127.95|1118.15|1103.3|1093.5|1128.83|1119.03|1097.98|1088.18|1131
1708962000000|2024-02-26 15:40:00|1103.1|1093.3|1090.78|1080.98|1107.88|1098.08|1089.88|1080.08|1137
1708962300000|2024-02-26 15:45:00|1090.51|1080.71|1079.05|1069.25|1097.55|1087.75|1075.48|1065.68|1095
1708962600000|2024-02-26 15:50:00|1078.9|1069.1|1081.86|1072.06|1082.95|1073.15|1075.6|1065.8|1053
1708962900000|2024-02-26 15:55:00|1081.81|1072.01|1082|1072.2|1086.3|1076.5|1079.49|1069.69|1093
1708963200000|2024-02-26 16:00:00|1082.15|1072.35|1087.2|1077.4|1089.37|1079.57|1079.95|1070.15|1091
1708963500000|2024-02-26 16:05:00|1087.35|1077.55|1086.51|1076.71|1089.44|1079.64|1081.2|1071.4|1018
1708963800000|2024-02-26 16:10:00|1086.22|1076.42|1078.3|1068.5|1087.19|1077.39|1078.2|1068.4|1040
1708964100000|2024-02-26 16:15:00|1078.45|1068.65|1068.45|1058.65|1078.52|1068.72|1064.21|1054.41|1025
1708964400000|2024-02-26 16:20:00|1068.5|1058.7|1078.4|1068.6|1078.75|1068.95|1068.2|1058.4|918
1708964700000|2024-02-26 16:25:00|1078.35|1068.55|1074.36|1064.56|1082.15|1072.35|1073.98|1064.18|915
1708965000000|2024-02-26 16:30:00|1074.47|1064.67|1081.87|1072.07|1081.87|1072.07|1070.35|1060.55|960
1708965300000|2024-02-26 16:35:00|1081.56|1071.76|1084.8|1075|1084.86|1075.06|1079.55|1069.75|919
1708965600000|2024-02-26 16:40:00|1085.15|1075.35|1083.05|1073.25|1087.13|1077.33|1080.1|1070.3|933
1708965900000|2024-02-26 16:45:00|1083.1|1073.3|1086.72|1076.92|1086.8|1077|1080.9|1071.1|771
1708966200000|2024-02-26 16:50:00|1086.67|1076.87|1082.5|1072.7|1087.8|1078|1081.8|1072|785
1708966500000|2024-02-26 16:55:00|1082.51|1072.71|1077.95|1068.15|1082.71|1072.91|1074.36|1064.56|912
1708966800000|2024-02-26 17:00:00|1078.05|1068.25|1074.95|1065.15|1078.05|1068.25|1073|1063.2|965
1708967100000|2024-02-26 17:05:00|1074.98|1065.18|1074.62|1064.82|1075.35|1065.55|1071.3|1061.5|826
1708967400000|2024-02-26 17:10:00|1074.61|1064.81|1070.88|1061.08|1075.03|1065.23|1070.65|1060.85|715
1708967700000|2024-02-26 17:15:00|1070.9|1061.1|1069.05|1059.25|1073.25|1063.45|1066.65|1056.85|763
1708968000000|2024-02-26 17:20:00|1068.84|1059.04|1065.45|1055.65|1070.81|1061.01|1062|1052.2|923
1708968300000|2024-02-26 17:25:00|1065.5|1055.7|1062.68|1052.88|1065.5|1055.7|1058.37|1048.57|894
1708968600000|2024-02-26 17:30:00|1062.73|1052.93|1064.18|1054.38|1064.35|1054.55|1062.19|1052.39|847
1708968900000|2024-02-26 17:35:00|1064.2|1054.4|1063.5|1053.7|1066.06|1056.26|1063.06|1053.26|812
1708969200000|2024-02-26 17:40:00|1063.48|1053.68|1061.09|1051.29|1063.95|1054.15|1059.15|1049.35|824
1708969500000|2024-02-26 17:45:00|1061.18|1051.38|1063.73|1053.93|1063.85|1054.05|1060.56|1050.76|797
1708969800000|2024-02-26 17:50:00|1063.45|1053.65|1066.26|1056.46|1066.38|1056.58|1061.98|1052.18|713
1708970100000|2024-02-26 17:55:00|1066.3|1056.5|1070.1|1060.3|1070.4|1060.6|1064.95|1055.15|788
1708970400000|2024-02-26 18:00:00|1070.05|1060.25|1068.5|1058.7|1070.17|1060.37|1064.35|1054.55|828
1708970700000|2024-02-26 18:05:00|1068.3|1058.5|1066.67|1056.87|1069.35|1059.55|1063.75|1053.95|681
1708971000000|2024-02-26 18:10:00|1066.69|1056.89|1062.85|1053.05|1067.35|1057.55|1061|1051.2|701
1708971300000|2024-02-26 18:15:00|1062.79|1052.99|1065|1055.2|1065.3|1055.5|1059.98|1050.18|629
1708971600000|2024-02-26 18:20:00|1065.26|1055.46|1061.2|1051.4|1066.21|1056.41|1061.05|1051.25|652
1708971900000|2024-02-26 18:25:00|1061.46|1051.66|1060.65|1050.85|1061.7|1051.9|1056.75|1046.95|702
1708972200000|2024-02-26 18:30:00|1060.6|1050.8|1055.37|1045.57|1061.36|1051.56|1054.95|1045.15|780
1708972500000|2024-02-26 18:35:00|1055.3|1045.5|1056.95|1047.15|1057.23|1047.43|1054.3|1044.5|800
1708972800000|2024-02-26 18:40:00|1056.55|1046.75|1052.95|1043.15|1057.14|1047.34|1050.8|1041|742
1708973100000|2024-02-26 18:45:00|1053.1|1043.3|1053.4|1043.6|1054.1|1044.3|1050.44|1040.64|702
1708973400000|2024-02-26 18:50:00|1053.45|1043.65|1053.45|1043.65|1053.6|1043.8|1050.35|1040.55|733
1708973700000|2024-02-26 18:55:00|1053.4|1043.6|1051.05|1041.25|1053.78|1043.98|1050.05|1040.25|648
1708974000000|2024-02-26 19:00:00|1050.95|1041.15|1049.99|1040.19|1051.7|1041.9|1047.3|1037.5|784
1708974300000|2024-02-26 19:05:00|1050.05|1040.25|1050.5|1040.7|1052.34|1042.54|1042.51|1032.71|877
1708974600000|2024-02-26 19:10:00|1050|1040.2|1050.36|1040.56|1054.85|1045.05|1049.85|1040.05|859
1708974900000|2024-02-26 19:15:00|1050.35|1040.55|1052.65|1042.85|1055.7|1045.9|1050.15|1040.35|1049
1708975200000|2024-02-26 19:20:00|1052.64|1042.84|1052.26|1042.46|1056.35|1046.55|1051.95|1042.15|1015
1708975500000|2024-02-26 19:25:00|1052.35|1042.55|1051.51|1041.71|1052.5|1042.7|1049.65|1039.85|925
1708975800000|2024-02-26 19:30:00|1051.41|1041.61|1053.93|1044.13|1056.42|1046.62|1051.11|1041.31|978
1708976100000|2024-02-26 19:35:00|1053.35|1043.55|1051.34|1041.54|1053.93|1044.13|1050.25|1040.45|1009
1708976400000|2024-02-26 19:40:00|1051.33|1041.53|1052.75|1042.95|1053.45|1043.65|1050.75|1040.95|698
1708976700000|2024-02-26 19:45:00|1052.05|1042.25|1052.01|1042.21|1054.11|1044.31|1051.4|1041.6|850
1708977000000|2024-02-26 19:50:00|1051.82|1042.02|1055.55|1045.75|1056.46|1046.66|1051.82|1042.02|666
1708977300000|2024-02-26 19:55:00|1055.7|1045.9|1058.57|1048.77|1059.35|1049.55|1055.4|1045.6|547
1708977600000|2024-02-26 20:00:00|1058.4|1048.6|1058.7|1048.9|1059.3|1049.5|1056.05|1046.25|605
1708977900000|2024-02-26 20:05:00|1058.66|1048.86|1055.42|1045.62|1059.16|1049.36|1055.42|1045.62|898
1708978200000|2024-02-26 20:10:00|1055.5|1045.7|1053.55|1043.75|1055.95|1046.15|1052.45|1042.65|593
1708978500000|2024-02-26 20:15:00|1054|1044.2|1055.15|1045.35|1055.15|1045.35|1052.45|1042.65|545
1708978800000|2024-02-26 20:20:00|1055.05|1045.25|1056.96|1047.16|1057.85|1048.05|1054.25|1044.45|699
1708979100000|2024-02-26 20:25:00|1056.97|1047.17|1057.23|1047.43|1057.3|1047.5|1054.25|1044.45|572
1708979400000|2024-02-26 20:30:00|1057.28|1047.48|1055.05|1045.25|1057.28|1047.48|1053.65|1043.85|614
1708979700000|2024-02-26 20:35:00|1054.95|1045.15|1053.9|1044.1|1055.9|1046.1|1053.45|1043.65|543
1708980000000|2024-02-26 20:40:00|1053.85|1044.05|1054.7|1044.9|1054.7|1044.9|1053.25|1043.45|365
1708980300000|2024-02-26 20:45:00|1054.65|1044.85|1053.92|1044.12|1055.86|1046.06|1053.45|1043.65|366
1708980600000|2024-02-26 20:50:00|1053.98|1044.18|1053.33|1043.53|1055.86|1046.06|1053.23|1043.43|443
1708980900000|2024-02-26 20:55:00|1053.27|1043.47|1054.68|1044.88|1054.75|1044.95|1052.45|1042.65|395
1708981200000|2024-02-26 21:00:00|1054.73|1044.93|1054.05|1044.25|1054.85|1045.05|1052.15|1042.35|582
1708981500000|2024-02-26 21:05:00|1054.1|1044.3|1055.68|1045.88|1055.98|1046.18|1052.85|1043.05|581
1708981800000|2024-02-26 21:10:00|1055.73|1045.93|1055.35|1045.55|1056.65|1046.85|1053.9|1044.1|443
1708982100000|2024-02-26 21:15:00|1055.3|1045.5|1053.7|1043.9|1055.41|1045.61|1052.75|1042.95|376
1708982400000|2024-02-26 21:20:00|1053.65|1043.85|1055.91|1046.11|1055.91|1046.11|1053.65|1043.85|346
1708982700000|2024-02-26 21:25:00|1055.86|1046.06|1056.73|1046.93|1057.91|1048.11|1055.65|1045.85|480
1708983000000|2024-02-26 21:30:00|1056.45|1046.65|1057.73|1047.93|1057.91|1048.11|1055.95|1046.15|433
1708983300000|2024-02-26 21:35:00|1057.63|1047.83|1059.81|1050.01|1060.55|1050.75|1057.63|1047.83|463
1708983600000|2024-02-26 21:40:00|1060.25|1050.45|1062.13|1052.33|1063.58|1053.78|1060.25|1050.45|643
1708983900000|2024-02-26 21:45:00|1062.46|1052.66|1061|1051.2|1062.61|1052.81|1060.25|1050.45|549
1708984200000|2024-02-26 21:50:00|1061.05|1051.25|1060.65|1050.85|1061.47|1051.67|1059.15|1049.35|526
1708984500000|2024-02-26 21:55:00|1060.66|1050.86|1062.07|1052.27|1062.91|1053.11|1060.05|1050.25|628
1708984800000|2024-02-26 22:00:00|1062.12|1052.32|1059.37|1049.57|1062.49|1052.69|1058.5|1048.7|475
1708985100000|2024-02-26 22:05:00|1059.32|1049.52|1058.27|1048.47|1059.41|1049.61|1057.72|1047.92|433
1708985400000|2024-02-26 22:10:00|1058.17|1048.37|1059.33|1049.53|1059.6|1049.8|1055.88|1046.08|573
1708985700000|2024-02-26 22:15:00|1059.37|1049.57|1061.54|1051.74|1063.56|1053.76|1058.44|1048.64|673
1708986000000|2024-02-26 22:20:00|1061.53|1051.73|1060.87|1051.07|1061.55|1051.75|1059.54|1049.74|735
1708986300000|2024-02-26 22:25:00|1060.88|1051.08|1058.66|1048.86|1060.92|1051.12|1055.85|1046.05|704
1708986600000|2024-02-26 22:30:00|1058.69|1048.89|1059.55|1049.75|1059.95|1050.15|1058.43|1048.63|490
1708986900000|2024-02-26 22:35:00|1059.52|1049.72|1059.77|1049.97|1060.11|1050.31|1057.2|1047.4|467
1708987200000|2024-02-26 22:40:00|1059.79|1049.99|1060.72|1050.92|1060.73|1050.93|1059.64|1049.84|331
1708987500000|2024-02-26 22:45:00|1060.7|1050.9|1060.83|1051.03|1061.08|1051.28|1060.69|1050.89|131
1708987800000|2024-02-26 22:50:00|1060.8|1051|1061.53|1051.73|1062.26|1052.46|1060.8|1051|309
1708988100000|2024-02-26 22:55:00|1061.52|1051.72|1063.92|1054.12|1063.92|1054.12|1061.49|1051.69|534
1708988400000|2024-02-26 23:00:00|1063.95|1054.15|1061.45|1051.65|1064.05|1054.25|1060.55|1050.75|658
1708988700000|2024-02-26 23:05:00|1061.05|1051.25|1058.95|1049.15|1062.25|1052.45|1058.7|1048.9|532
1708989000000|2024-02-26 23:10:00|1058.9|1049.1|1059.51|1049.71|1060.69|1050.89|1058.48|1048.68|543
1708989300000|2024-02-26 23:15:00|1059.96|1050.16|1062.41|1052.61|1062.41|1052.61|1059.05|1049.25|521
1708989600000|2024-02-26 23:20:00|1062.45|1052.65|1061.15|1051.35|1062.6|1052.8|1059.15|1049.35|449
1708989900000|2024-02-26 23:25:00|1060.91|1051.11|1061.95|1052.15|1062.5|1052.7|1060.45|1050.65|455
1708990200000|2024-02-26 23:30:00|1062.05|1052.25|1063|1053.2|1063.24|1053.44|1060.45|1050.65|380
1708990500000|2024-02-26 23:35:00|1063.45|1053.65|1063.65|1053.85|1064.3|1054.5|1062.73|1052.93|393
1708990800000|2024-02-26 23:40:00|1063.6|1053.8|1063.85|1054.05|1064.15|1054.35|1061.5|1051.7|346
1708991100000|2024-02-26 23:45:00|1064.1|1054.3|1063.8|1054|1064.35|1054.55|1062.32|1052.52|439
1708991400000|2024-02-26 23:50:00|1063.73|1053.93|1063.03|1053.23|1064.6|1054.8|1061.05|1051.25|476
1708991700000|2024-02-26 23:55:00|1063.05|1053.25|1066.2|1056.4|1066.75|1056.95|1062.8|1053|381
1708992000000|2024-02-27 00:00:00|1066.58|1056.78|1061.14|1051.34|1066.65|1056.85|1060.55|1050.75|552
1708992300000|2024-02-27 00:05:00|1061.09|1051.29|1066.1|1056.3|1066.1|1056.3|1059.85|1050.05|563
1708992600000|2024-02-27 00:10:00|1066.15|1056.35|1067.83|1058.03|1068.8|1059|1066.08|1056.28|488
1708992900000|2024-02-27 00:15:00|1067.65|1057.85|1062.1|1052.3|1069.05|1059.25|1060.3|1050.5|672
1708993200000|2024-02-27 00:20:00|1062|1052.2|1063.33|1053.53|1063.95|1054.15|1055.31|1045.51|620
1708993500000|2024-02-27 00:25:00|1063.34|1053.54|1058.88|1049.08|1064.2|1054.4|1058.45|1048.65|641
1708993800000|2024-02-27 00:30:00|1059.55|1049.75|1055.85|1046.05|1060.65|1050.85|1054.4|1044.6|542
1708994100000|2024-02-27 00:35:00|1055.71|1045.91|1058.1|1048.3|1058.1|1048.3|1054.91|1045.11|381
1708994400000|2024-02-27 00:40:00|1058.14|1048.34|1060.5|1050.7|1060.55|1050.75|1057.65|1047.85|399
1708994700000|2024-02-27 00:45:00|1060.55|1050.75|1058.83|1049.03|1060.81|1051.01|1058.3|1048.5|517
1708995000000|2024-02-27 00:50:00|1058.9|1049.1|1058.5|1048.7|1061.2|1051.4|1058.5|1048.7|450
1708995300000|2024-02-27 00:55:00|1058.55|1048.75|1059.55|1049.75|1059.9|1050.1|1058.5|1048.7|351
1708995600000|2024-02-27 01:00:00|1059.6|1049.8|1055.2|1045.4|1060.22|1050.42|1054.9|1045.1|563
1708995900000|2024-02-27 01:05:00|1055.15|1045.35|1055.55|1045.75|1056.96|1047.16|1054.43|1044.63|519
1708996200000|2024-02-27 01:10:00|1055.5|1045.7|1057.21|1047.41|1057.95|1048.15|1054.95|1045.15|484
1708996500000|2024-02-27 01:15:00|1056.85|1047.05|1059.8|1050|1059.85|1050.05|1056.58|1046.78|545
1708996800000|2024-02-27 01:20:00|1059.95|1050.15|1063.7|1053.9|1064.8|1055|1059.95|1050.15|627
1708997100000|2024-02-27 01:25:00|1063.8|1054|1065.04|1055.24|1066.04|1056.24|1062.7|1052.9|574
1708997400000|2024-02-27 01:30:00|1064.95|1055.15|1059.4|1049.6|1066.15|1056.35|1059.15|1049.35|665
1708997700000|2024-02-27 01:35:00|1059.38|1049.58|1064.45|1054.65|1065.24|1055.44|1057.65|1047.85|711
1708998000000|2024-02-27 01:40:00|1064.41|1054.61|1068.49|1058.69|1069.2|1059.4|1062.15|1052.35|768
1708998300000|2024-02-27 01:45:00|1068.55|1058.75|1068.5|1058.7|1069.31|1059.51|1065.45|1055.65|912
1708998600000|2024-02-27 01:50:00|1068.48|1058.68|1063.65|1053.85|1075.95|1066.15|1062.55|1052.75|888
1708998900000|2024-02-27 01:55:00|1063.2|1053.4|1056.5|1046.7|1063.8|1054|1056.05|1046.25|908
1708999200000|2024-02-27 02:00:00|1056.45|1046.65|1055.62|1045.82|1057.27|1047.47|1054.8|1045|885
1708999500000|2024-02-27 02:05:00|1055.75|1045.95|1056.7|1046.9|1060.95|1051.15|1054.9|1045.1|937
1708999800000|2024-02-27 02:10:00|1056.58|1046.78|1050.86|1041.06|1057.58|1047.78|1050.37|1040.57|919
1709000100000|2024-02-27 02:15:00|1050.81|1041.01|1053.32|1043.52|1055.1|1045.3|1046.66|1036.86|904
1709000400000|2024-02-27 02:20:00|1053.34|1043.54|1055.55|1045.75|1057.01|1047.21|1052.87|1043.07|863
1709000700000|2024-02-27 02:25:00|1055.9|1046.1|1055.83|1046.03|1057|1047.2|1054.05|1044.25|538
1709001000000|2024-02-27 02:30:00|1055.85|1046.05|1061.37|1051.57|1062.3|1052.5|1054.08|1044.28|684
1709001300000|2024-02-27 02:35:00|1061.35|1051.55|1062.35|1052.55|1064.05|1054.25|1059.75|1049.95|729
1709001600000|2024-02-27 02:40:00|1062.32|1052.52|1063.88|1054.08|1063.93|1054.13|1059.75|1049.95|644
1709001900000|2024-02-27 02:45:00|1063.83|1054.03|1070.5|1060.7|1070.75|1060.95|1063.7|1053.9|801
1709002200000|2024-02-27 02:50:00|1070.45|1060.65|1068.3|1058.5|1072.55|1062.75|1067.62|1057.82|787
1709002500000|2024-02-27 02:55:00|1067.8|1058|1069.55|1059.75|1070.19|1060.39|1066.78|1056.98|481
1709002800000|2024-02-27 03:00:00|1069.5|1059.7|1071.15|1061.35|1072.35|1062.55|1068.43|1058.63|758
1709003100000|2024-02-27 03:05:00|1070.85|1061.05|1073.41|1063.61|1073.55|1063.75|1068.65|1058.85|712
1709003400000|2024-02-27 03:10:00|1073.46|1063.66|1076.54|1066.74|1077.05|1067.25|1073.25|1063.45|725
1709003700000|2024-02-27 03:15:00|1076.4|1066.6|1075.13|1065.33|1077.43|1067.63|1072.25|1062.45|548
1709004000000|2024-02-27 03:20:00|1075.1|1065.3|1080.65|1070.85|1082.4|1072.6|1075.05|1065.25|343
1709004300000|2024-02-27 03:25:00|1080.7|1070.9|1078.4|1068.6|1081.05|1071.25|1076.75|1066.95|579
1709004600000|2024-02-27 03:30:00|1078.33|1068.53|1071.2|1061.4|1078.85|1069.05|1070.48|1060.68|660
1709004900000|2024-02-27 03:35:00|1071.25|1061.45|1074.37|1064.57|1074.9|1065.1|1069.93|1060.13|608
1709005200000|2024-02-27 03:40:00|1074.32|1064.52|1077.85|1068.05|1078.45|1068.65|1074.31|1064.51|504
1709005500000|2024-02-27 03:45:00|1078|1068.2|1074.05|1064.25|1078.45|1068.65|1073.6|1063.8|661
1709005800000|2024-02-27 03:50:00|1074.6|1064.8|1068.3|1058.5|1074.6|1064.8|1064.4|1054.6|811
1709006100000|2024-02-27 03:55:00|1068.2|1058.4|1062.5|1052.7|1068.35|1058.55|1058.28|1048.48|877
1709006400000|2024-02-27 04:00:00|1062.45|1052.65|1072.65|1062.85|1074.15|1064.35|1062.45|1052.65|907
1709006700000|2024-02-27 04:05:00|1072.48|1062.68|1072.04|1062.24|1073.2|1063.4|1071.45|1061.65|743
1709007000000|2024-02-27 04:10:00|1072.14|1062.34|1077.21|1067.41|1077.97|1068.17|1071.7|1061.9|617
1709007300000|2024-02-27 04:15:00|1076.95|1067.15|1071.93|1062.13|1077.6|1067.8|1068.05|1058.25|751
1709007600000|2024-02-27 04:20:00|1071.55|1061.75|1067.65|1057.85|1073.5|1063.7|1064.55|1054.75|755
1709007900000|2024-02-27 04:25:00|1067.68|1057.88|1065.94|1056.14|1071.54|1061.74|1065.75|1055.95|597
1709008200000|2024-02-27 04:30:00|1065.91|1056.11|1066.54|1056.74|1068.5|1058.7|1064.1|1054.3|839
1709008500000|2024-02-27 04:35:00|1066.56|1056.76|1063.95|1054.15|1066.72|1056.92|1063.9|1054.1|716
1709008800000|2024-02-27 04:40:00|1063.78|1053.98|1059.6|1049.8|1064.35|1054.55|1058.47|1048.67|783
1709009100000|2024-02-27 04:45:00|1059.55|1049.75|1068.55|1058.75|1068.69|1058.89|1059.43|1049.63|656
1709009400000|2024-02-27 04:50:00|1068.65|1058.85|1069.6|1059.8|1070.15|1060.35|1065.95|1056.15|759
1709009700000|2024-02-27 04:55:00|1069.45|1059.65|1070|1060.2|1072.05|1062.25|1069.1|1059.3|784
1709010000000|2024-02-27 05:00:00|1069.73|1059.93|1063.48|1053.68|1070|1060.2|1061.57|1051.77|821
1709010300000|2024-02-27 05:05:00|1063.38|1053.58|1066.5|1056.7|1066.6|1056.8|1062.17|1052.37|775
1709010600000|2024-02-27 05:10:00|1066.4|1056.6|1072.1|1062.3|1072.1|1062.3|1065.9|1056.1|649
1709010900000|2024-02-27 05:15:00|1072.05|1062.25|1072.53|1062.73|1073.48|1063.68|1071.3|1061.5|645
1709011200000|2024-02-27 05:20:00|1072.57|1062.77|1072.5|1062.7|1073.18|1063.38|1071.75|1061.95|587
1709011500000|2024-02-27 05:25:00|1072.47|1062.67|1071.95|1062.15|1073.53|1063.73|1071.45|1061.65|504
1709011800000|2024-02-27 05:30:00|1071.93|1062.13|1075.83|1066.03|1076.25|1066.45|1071.68|1061.88|624
1709012100000|2024-02-27 05:35:00|1075.75|1065.95|1078.55|1068.75|1079.14|1069.34|1075.15|1065.35|622
1709012400000|2024-02-27 05:40:00|1078.58|1068.78|1076.65|1066.85|1079.6|1069.8|1076.28|1066.48|758
1709012700000|2024-02-27 05:45:00|1076.6|1066.8|1075.75|1065.95|1078.88|1069.08|1075.2|1065.4|697
1709013000000|2024-02-27 05:50:00|1075.85|1066.05|1077.67|1067.87|1077.75|1067.95|1074.8|1065|724
1709013300000|2024-02-27 05:55:00|1077.7|1067.9|1076.75|1066.95|1080.16|1070.36|1076.69|1066.89|680
1709013600000|2024-02-27 06:00:00|1076.7|1066.9|1078.3|1068.5|1079.13|1069.33|1075.15|1065.35|695
1709013900000|2024-02-27 06:05:00|1078.35|1068.55|1076.56|1066.76|1079.43|1069.63|1076.34|1066.54|629
1709014200000|2024-02-27 06:10:00|1076.35|1066.55|1074.37|1064.57|1078.38|1068.58|1074.37|1064.57|519
1709014500000|2024-02-27 06:15:00|1074.35|1064.55|1076.36|1066.56|1076.9|1067.1|1074.35|1064.55|545
1709014800000|2024-02-27 06:20:00|1076.31|1066.51|1076.6|1066.8|1077.88|1068.08|1076.2|1066.4|486
1709015100000|2024-02-27 06:25:00|1076.8|1067|1074.75|1064.95|1077.05|1067.25|1073.05|1063.25|659
1709015400000|2024-02-27 06:30:00|1074.7|1064.9|1071.64|1061.84|1075.3|1065.5|1071.4|1061.6|653
1709015700000|2024-02-27 06:35:00|1071.67|1061.87|1072.71|1062.91|1074.13|1064.33|1071.4|1061.6|584
1709016000000|2024-02-27 06:40:00|1072.5|1062.7|1075.84|1066.04|1076.3|1066.5|1072.23|1062.43|574
1709016300000|2024-02-27 06:45:00|1075.75|1065.95|1075.07|1065.27|1075.9|1066.1|1074.7|1064.9|457
1709016600000|2024-02-27 06:50:00|1075.04|1065.24|1072.15|1062.35|1075.4|1065.6|1072.15|1062.35|529
1709016900000|2024-02-27 06:55:00|1072.35|1062.55|1076.17|1066.37|1076.73|1066.93|1072.05|1062.25|560
1709017200000|2024-02-27 07:00:00|1076.11|1066.31|1078.51|1068.71|1078.51|1068.71|1074.85|1065.05|647
1709017500000|2024-02-27 07:05:00|1078.64|1068.84|1077.05|1067.25|1078.7|1068.9|1073.65|1063.85|717
1709017800000|2024-02-27 07:10:00|1077.17|1067.37|1076.7|1066.9|1078.6|1068.8|1076.15|1066.35|601
1709018100000|2024-02-27 07:15:00|1076.87|1067.07|1081.4|1071.6|1081.5|1071.7|1076.65|1066.85|614
1709018400000|2024-02-27 07:20:00|1081.55|1071.75|1091.8|1082|1091.85|1082.05|1081.53|1071.73|825
1709018700000|2024-02-27 07:25:00|1091.85|1082.05|1090.08|1080.28|1093.95|1084.15|1088.38|1078.58|1010
1709019000000|2024-02-27 07:30:00|1089.96|1080.16|1083.43|1073.63|1090.15|1080.35|1078.35|1068.55|973
1709019300000|2024-02-27 07:35:00|1083.48|1073.68|1093.3|1083.5|1096|1086.2|1083.45|1073.65|886
1709019600000|2024-02-27 07:40:00|1093.65|1083.85|1088.6|1078.8|1096.61|1086.81|1086.15|1076.35|911
1709019900000|2024-02-27 07:45:00|1088.62|1078.82|1088.07|1078.27|1092.25|1082.45|1086.68|1076.88|793
1709020200000|2024-02-27 07:50:00|1088.06|1078.26|1083|1073.2|1088.2|1078.4|1082.9|1073.1|741
1709020500000|2024-02-27 07:55:00|1083.2|1073.4|1083.2|1073.4|1084.05|1074.25|1080.3|1070.5|720
1709020800000|2024-02-27 08:00:00|1083.15|1073.35|1082.95|1073.15|1084.7|1074.9|1080.05|1070.25|769
1709021100000|2024-02-27 08:05:00|1082.7|1072.9|1089.35|1079.55|1092.6|1082.8|1082.62|1072.82|735
1709021400000|2024-02-27 08:10:00|1089.3|1079.5|1093.55|1083.75|1093.68|1083.88|1088.2|1078.4|660
1709021700000|2024-02-27 08:15:00|1093.48|1083.68|1093.3|1083.5|1093.56|1083.76|1090.48|1080.68|728
1709022000000|2024-02-27 08:20:00|1093.25|1083.45|1093.6|1083.8|1099.72|1089.92|1090.88|1081.08|843
1709022300000|2024-02-27 08:25:00|1093.67|1083.87|1096.05|1086.25|1102.45|1092.65|1091.24|1081.44|877
1709022600000|2024-02-27 08:30:00|1096|1086.2|1096.88|1087.08|1100.28|1090.48|1094.28|1084.48|837
1709022900000|2024-02-27 08:35:00|1097.05|1087.25|1096.56|1086.76|1097.37|1087.57|1094|1084.2|698
1709023200000|2024-02-27 08:40:00|1096.45|1086.65|1094.02|1084.22|1098.15|1088.35|1094.02|1084.22|784
1709023500000|2024-02-27 08:45:00|1094.32|1084.52|1092.7|1082.9|1095|1085.2|1091.2|1081.4|820
1709023800000|2024-02-27 08:50:00|1092.32|1082.52|1097.35|1087.55|1097.45|1087.65|1091.29|1081.49|703
1709024100000|2024-02-27 08:55:00|1097.33|1087.53|1103.89|1094.09|1108.7|1098.9|1097|1087.2|853
1709024400000|2024-02-27 09:00:00|1103.95|1094.15|1106.97|1097.17|1109.53|1099.73|1102.96|1093.16|868
1709024700000|2024-02-27 09:05:00|1107.4|1097.6|1118.86|1109.06|1122.98|1113.18|1106.95|1097.15|920
1709025000000|2024-02-27 09:10:00|1118.88|1109.08|1122.35|1112.55|1125.45|1115.65|1118.6|1108.8|836
1709025300000|2024-02-27 09:15:00|1122.28|1112.48|1112.95|1103.15|1122.4|1112.6|1111.05|1101.25|978
1709025600000|2024-02-27 09:20:00|1113.23|1103.43|1112.3|1102.5|1116.64|1106.84|1111.93|1102.13|875
1709025900000|2024-02-27 09:25:00|1112.45|1102.65|1113.35|1103.55|1114.35|1104.55|1108.35|1098.55|818
1709026200000|2024-02-27 09:30:00|1113.33|1103.53|1110.09|1100.29|1114.5|1104.7|1109.55|1099.75|847
1709026500000|2024-02-27 09:35:00|1110.2|1100.4|1109.15|1099.35|1112.95|1103.15|1108.68|1098.88|757
1709026800000|2024-02-27 09:40:00|1109.07|1099.27|1104.33|1094.53|1109.15|1099.35|1101.95|1092.15|883
1709027100000|2024-02-27 09:45:00|1104.58|1094.78|1112|1102.2|1112.18|1102.38|1104.45|1094.65|806
1709027400000|2024-02-27 09:50:00|1112.02|1102.22|1114.07|1104.27|1114.13|1104.33|1110.75|1100.95|733
1709027700000|2024-02-27 09:55:00|1114.05|1104.25|1108.8|1099|1114.38|1104.58|1108.37|1098.57|647
1709028000000|2024-02-27 10:00:00|1108.75|1098.95|1114.8|1105|1114.8|1105|1107.3|1097.5|793
1709028300000|2024-02-27 10:05:00|1114.7|1104.9|1124.14|1114.34|1125.35|1115.55|1114.27|1104.47|810
1709028600000|2024-02-27 10:10:00|1124.2|1114.4|1115|1105.2|1124.2|1114.4|1114.53|1104.73|847
1709028900000|2024-02-27 10:15:00|1115.01|1105.21|1119.27|1109.47|1120.6|1110.8|1111.65|1101.85|872
1709029200000|2024-02-27 10:20:00|1119.24|1109.44|1117.94|1108.14|1122.21|1112.41|1114.6|1104.8|779
1709029500000|2024-02-27 10:25:00|1117.72|1107.92|1116.8|1107|1123.94|1114.14|1116.5|1106.7|822
1709029800000|2024-02-27 10:30:00|1116.88|1107.08|1106.94|1097.14|1117.25|1107.45|1106.45|1096.65|829
1709030100000|2024-02-27 10:35:00|1106.99|1097.19|1109.2|1099.4|1109.3|1099.5|1104.58|1094.78|875
1709030400000|2024-02-27 10:40:00|1109.15|1099.35|1105.5|1095.7|1109.3|1099.5|1104.8|1095|687
1709030700000|2024-02-27 10:45:00|1105.46|1095.66|1108.35|1098.55|1111.8|1102|1105.45|1095.65|650
1709031000000|2024-02-27 10:50:00|1108.6|1098.8|1108.56|1098.76|1112.6|1102.8|1107.5|1097.7|706
1709031300000|2024-02-27 10:55:00|1108.6|1098.8|1110.6|1100.8|1112.31|1102.51|1108|1098.2|615
1709031600000|2024-02-27 11:00:00|1111.2|1101.4|1112.64|1102.84|1113.66|1103.86|1108.55|1098.75|706
1709031900000|2024-02-27 11:05:00|1112.7|1102.9|1113.6|1103.8|1115.73|1105.93|1112.7|1102.9|652
1709032200000|2024-02-27 11:10:00|1113.28|1103.48|1115.11|1105.31|1116.07|1106.27|1111.79|1101.99|604
1709032500000|2024-02-27 11:15:00|1115.3|1105.5|1109.71|1099.91|1115.7|1105.9|1108.9|1099.1|649
1709032800000|2024-02-27 11:20:00|1109.74|1099.94|1103.32|1093.52|1110.3|1100.5|1099.3|1089.5|868
1709033100000|2024-02-27 11:25:00|1103.38|1093.58|1105.25|1095.45|1106.95|1097.15|1102.95|1093.15|689
1709033400000|2024-02-27 11:30:00|1105.2|1095.4|1101.75|1091.95|1106.1|1096.3|1101.47|1091.67|389
1709033700000|2024-02-27 11:35:00|1101.8|1092|1100.2|1090.4|1102|1092.2|1098|1088.2|705
1709034000000|2024-02-27 11:40:00|1100.05|1090.25|1100.25|1090.45|1100.7|1090.9|1097.45|1087.65|699
1709034300000|2024-02-27 11:45:00|1100.18|1090.38|1106.69|1096.89|1107|1097.2|1098.9|1089.1|718
1709034600000|2024-02-27 11:50:00|1106.65|1096.85|1103.6|1093.8|1106.75|1096.95|1103.25|1093.45|603
1709034900000|2024-02-27 11:55:00|1103.65|1093.85|1100.03|1090.23|1104.25|1094.45|1099.88|1090.08|574
1709035200000|2024-02-27 12:00:00|1100.33|1090.53|1097.45|1087.65|1100.75|1090.95|1096.95|1087.15|704
1709035500000|2024-02-27 12:05:00|1097.4|1087.6|1099.1|1089.3|1101.13|1091.33|1096.85|1087.05|748
1709035800000|2024-02-27 12:10:00|1099.13|1089.33|1102.64|1092.84|1102.64|1092.84|1098.9|1089.1|648
1709036100000|2024-02-27 12:15:00|1102.59|1092.79|1101.8|1092|1104.37|1094.57|1101.53|1091.73|628
1709036400000|2024-02-27 12:20:00|1101.83|1092.03|1098.26|1088.46|1103.4|1093.6|1097.15|1087.35|646
1709036700000|2024-02-27 12:25:00|1098.39|1088.59|1097.55|1087.75|1102.77|1092.97|1095.95|1086.15|868
1709037000000|2024-02-27 12:30:00|1097.57|1087.77|1100|1090.2|1103.18|1093.38|1095.83|1086.03|871
1709037300000|2024-02-27 12:35:00|1099.75|1089.95|1102.65|1092.85|1104.75|1094.95|1098.94|1089.14|753
1709037600000|2024-02-27 12:40:00|1102.46|1092.66|1102.3|1092.5|1102.65|1092.85|1100.05|1090.25|712
1709037900000|2024-02-27 12:45:00|1102.35|1092.55|1094|1084.2|1102.8|1093|1093.65|1083.85|900
1709038200000|2024-02-27 12:50:00|1094.15|1084.35|1096.6|1086.8|1096.77|1086.97|1091|1081.2|848
1709038500000|2024-02-27 12:55:00|1096.62|1086.82|1093.73|1083.93|1099.19|1089.39|1093.15|1083.35|905
1709038800000|2024-02-27 13:00:00|1093.8|1084|1098.22|1088.42|1098.25|1088.45|1087.25|1077.45|998
1709039100000|2024-02-27 13:05:00|1098.2|1088.4|1093.85|1084.05|1098.35|1088.55|1092.98|1083.18|923
1709039400000|2024-02-27 13:10:00|1093.75|1083.95|1094.45|1084.65|1094.9|1085.1|1090.1|1080.3|753
1709039700000|2024-02-27 13:15:00|1094.4|1084.6|1096.65|1086.85|1096.9|1087.1|1092.82|1083.02|789
1709040000000|2024-02-27 13:20:00|1096.8|1087|1087.3|1077.5|1098.05|1088.25|1085.09|1075.29|840
1709040300000|2024-02-27 13:25:00|1087.5|1077.7|1079.6|1069.8|1087.5|1077.7|1076.45|1066.65|944
1709040600000|2024-02-27 13:30:00|1080.05|1070.25|1081.65|1071.85|1082.93|1073.13|1077.4|1067.6|908
1709040900000|2024-02-27 13:35:00|1081.73|1071.93|1085.15|1075.35|1086.04|1076.24|1081.71|1071.91|838
1709041200000|2024-02-27 13:40:00|1085.09|1075.29|1087.25|1077.45|1089.57|1079.77|1084.1|1074.3|715
1709041500000|2024-02-27 13:45:00|1087.59|1077.79|1090.85|1081.05|1091.25|1081.45|1087.27|1077.47|710
1709041800000|2024-02-27 13:50:00|1091.15|1081.35|1090.19|1080.39|1093.4|1083.6|1088.15|1078.35|788
1709042100000|2024-02-27 13:55:00|1089.85|1080.05|1087.7|1077.9|1090.45|1080.65|1086.25|1076.45|654
1709042400000|2024-02-27 14:00:00|1087.35|1077.55|1084.91|1075.11|1089.31|1079.51|1084.15|1074.35|689
1709042700000|2024-02-27 14:05:00|1084.94|1075.14|1090.8|1081|1091|1081.2|1084.9|1075.1|766
1709043000000|2024-02-27 14:10:00|1090.85|1081.05|1088.55|1078.75|1093.85|1084.05|1087.85|1078.05|684
1709043300000|2024-02-27 14:15:00|1088.5|1078.7|1088.78|1078.98|1091.35|1081.55|1088.26|1078.46|660
1709043600000|2024-02-27 14:20:00|1088.86|1079.06|1084.45|1074.65|1089.22|1079.42|1083.75|1073.95|632
1709043900000|2024-02-27 14:25:00|1084.43|1074.63|1088.63|1078.83|1088.84|1079.04|1082.1|1072.3|823
1709044200000|2024-02-27 14:30:00|1088.6|1078.8|1086.95|1077.15|1090.34|1080.54|1085.2|1075.4|714
1709044500000|2024-02-27 14:35:00|1086.9|1077.1|1081.35|1071.55|1087.65|1077.85|1079.55|1069.75|801
1709044800000|2024-02-27 14:40:00|1081.19|1071.39|1077.03|1067.23|1081.79|1071.99|1074.45|1064.65|705
1709045100000|2024-02-27 14:45:00|1076.96|1067.16|1072.35|1062.55|1078.3|1068.5|1070.91|1061.11|975
1709045400000|2024-02-27 14:50:00|1072.55|1062.75|1073.4|1063.6|1074.5|1064.7|1069.22|1059.42|977
1709045700000|2024-02-27 14:55:00|1073.36|1063.56|1076.23|1066.43|1077.65|1067.85|1072.03|1062.23|777
1709046000000|2024-02-27 15:00:00|1076.55|1066.75|1078.35|1068.55|1078.72|1068.92|1075.85|1066.05|702
1709046300000|2024-02-27 15:05:00|1078.4|1068.6|1071.82|1062.02|1078.45|1068.65|1069.65|1059.85|843
1709046600000|2024-02-27 15:10:00|1071.83|1062.03|1070.57|1060.77|1072.94|1063.14|1069.75|1059.95|775
1709046900000|2024-02-27 15:15:00|1070.6|1060.8|1072.1|1062.3|1073.85|1064.05|1068.88|1059.08|831
1709047200000|2024-02-27 15:20:00|1072.35|1062.55|1071.19|1061.39|1073.7|1063.9|1069.55|1059.75|729
1709047500000|2024-02-27 15:25:00|1071.3|1061.5|1071.75|1061.95|1072.7|1062.9|1069.83|1060.03|636
1709047800000|2024-02-27 15:30:00|1071.71|1061.91|1070.34|1060.54|1072.29|1062.49|1069.17|1059.37|685
1709048100000|2024-02-27 15:35:00|1070.3|1060.5|1070.98|1061.18|1071.25|1061.45|1069.25|1059.45|690
1709048400000|2024-02-27 15:40:00|1071.1|1061.3|1070.49|1060.69|1071.4|1061.6|1067.85|1058.05|708
1709048700000|2024-02-27 15:45:00|1070.44|1060.64|1067.19|1057.39|1070.58|1060.78|1065.75|1055.95|885
1709049000000|2024-02-27 15:50:00|1067.2|1057.4|1060.4|1050.6|1067.45|1057.65|1060.04|1050.24|921
1709049300000|2024-02-27 15:55:00|1060.76|1050.96|1064.6|1054.8|1066|1056.2|1058.53|1048.73|799
1709049600000|2024-02-27 16:00:00|1064.5|1054.7|1073.29|1063.49|1075.55|1065.75|1064|1054.2|514
1709049900000|2024-02-27 16:05:00|1073.61|1063.81|1064.29|1054.49|1074.04|1064.24|1062.39|1052.59|995
1709050200000|2024-02-27 16:10:00|1063.82|1054.02|1075.73|1065.93|1087.75|1077.95|1063.82|1054.02|1083
1709050500000|2024-02-27 16:15:00|1075.72|1065.92|1079.97|1070.17|1084.35|1074.55|1072.8|1063|1037
1709050800000|2024-02-27 16:20:00|1080.01|1070.21|1080.25|1070.45|1081.75|1071.95|1079.73|1069.93|917
1709051100000|2024-02-27 16:25:00|1080.2|1070.4|1073.2|1063.4|1081.18|1071.38|1072.15|1062.35|858
1709051400000|2024-02-27 16:30:00|1073.1|1063.3|1075.23|1065.43|1079.1|1069.3|1073.1|1063.3|873
1709051700000|2024-02-27 16:35:00|1075.4|1065.6|1080.05|1070.25|1082.94|1073.14|1075.07|1065.27|741
1709052000000|2024-02-27 16:40:00|1079.65|1069.85|1082.8|1073|1084.2|1074.4|1077.75|1067.95|773
1709052300000|2024-02-27 16:45:00|1082.45|1072.65|1104.85|1095.05|1105.95|1096.15|1080.88|1071.08|984
1709052600000|2024-02-27 16:50:00|1104.94|1095.14|1103.19|1093.39|1114.2|1104.4|1101.69|1091.89|1035
1709052900000|2024-02-27 16:55:00|1103.38|1093.58|1107.7|1097.9|1109.48|1099.68|1103.38|1093.58|904
1709053200000|2024-02-27 17:00:00|1107.75|1097.95|1109.4|1099.6|1111.05|1101.25|1104.95|1095.15|935
1709053500000|2024-02-27 17:05:00|1109.52|1099.72|1117.54|1107.74|1122.7|1112.9|1106.9|1097.1|1013
1709053800000|2024-02-27 17:10:00|1117.31|1107.51|1113.35|1103.55|1121.14|1111.34|1111.54|1101.74|945
1709054100000|2024-02-27 17:15:00|1113.39|1103.59|1103.58|1093.78|1113.39|1103.59|1103.38|1093.58|915
1709054400000|2024-02-27 17:20:00|1103.68|1093.88|1108.02|1098.22|1108.25|1098.45|1101.45|1091.65|911
1709054700000|2024-02-27 17:25:00|1108.1|1098.3|1117.49|1107.69|1117.49|1107.69|1106.3|1096.5|857
1709055000000|2024-02-27 17:30:00|1117.44|1107.64|1102.68|1092.88|1120.85|1111.05|1099.78|1089.98|966
1709055300000|2024-02-27 17:35:00|1102.8|1093|1103.64|1093.84|1105.47|1095.67|1101.14|1091.34|967
1709055600000|2024-02-27 17:40:00|1103.63|1093.83|1102.8|1093|1107.1|1097.3|1099.55|1089.75|935
1709055900000|2024-02-27 17:45:00|1102.77|1092.97|1099.17|1089.37|1104.8|1095|1099.15|1089.35|803
1709056200000|2024-02-27 17:50:00|1099.03|1089.23|1093.25|1083.45|1100.7|1090.9|1091.22|1081.42|941
1709056500000|2024-02-27 17:55:00|1093.28|1083.48|1097.37|1087.57|1097.55|1087.75|1090.9|1081.1|738
1709056800000|2024-02-27 18:00:00|1097.35|1087.55|1098.05|1088.25|1099.9|1090.1|1095.26|1085.46|795
1709057100000|2024-02-27 18:05:00|1098|1088.2|1100.93|1091.13|1101.96|1092.16|1097.4|1087.6|646
1709057400000|2024-02-27 18:10:00|1100.89|1091.09|1100.83|1091.03|1101.79|1091.99|1100.05|1090.25|550
1709057700000|2024-02-27 18:15:00|1100.88|1091.08|1101.65|1091.85|1101.9|1092.1|1100.7|1090.9|562
1709058000000|2024-02-27 18:20:00|1101.63|1091.83|1094.95|1085.15|1102.5|1092.7|1094.6|1084.8|543
1709058300000|2024-02-27 18:25:00|1094.93|1085.13|1091.62|1081.82|1095.23|1085.43|1090.75|1080.95|721
1709058600000|2024-02-27 18:30:00|1091.65|1081.85|1092.15|1082.35|1094.6|1084.8|1089.98|1080.18|695
1709058900000|2024-02-27 18:35:00|1092.18|1082.38|1090.15|1080.35|1094.19|1084.39|1090.15|1080.35|702
1709059200000|2024-02-27 18:40:00|1090.11|1080.31|1089.03|1079.23|1091.68|1081.88|1088.03|1078.23|590
1709059500000|2024-02-27 18:45:00|1089.35|1079.55|1086.7|1076.9|1089.35|1079.55|1085.9|1076.1|711
1709059800000|2024-02-27 18:50:00|1086.69|1076.89|1087.25|1077.45|1088.5|1078.7|1085.8|1076|710
1709060100000|2024-02-27 18:55:00|1087.6|1077.8|1088.05|1078.25|1091.25|1081.45|1087.03|1077.23|582
1709060400000|2024-02-27 19:00:00|1088.38|1078.58|1090.35|1080.55|1090.35|1080.55|1087.65|1077.85|566
1709060700000|2024-02-27 19:05:00|1090.25|1080.45|1089.05|1079.25|1092.83|1083.03|1088.85|1079.05|678
1709061000000|2024-02-27 19:10:00|1088.85|1079.05|1089.15|1079.35|1089.7|1079.9|1087.78|1077.98|466
1709061300000|2024-02-27 19:15:00|1089.1|1079.3|1090.9|1081.1|1091.1|1081.3|1088.75|1078.95|199
1709061600000|2024-02-27 19:20:00|1090.95|1081.15|1089.03|1079.23|1092.73|1082.93|1088.7|1078.9|496
1709061900000|2024-02-27 19:25:00|1089.06|1079.26|1083|1073.2|1089.1|1079.3|1082.6|1072.8|672
1709062200000|2024-02-27 19:30:00|1082.92|1073.12|1083.45|1073.65|1088.18|1078.38|1082.92|1073.12|786
1709062500000|2024-02-27 19:35:00|1083.33|1073.53|1079.69|1069.89|1083.33|1073.53|1077.25|1067.45|844
1709062800000|2024-02-27 19:40:00|1079.85|1070.05|1078.93|1069.13|1080.55|1070.75|1076.55|1066.75|727
1709063100000|2024-02-27 19:45:00|1078.9|1069.1|1079.33|1069.53|1080.17|1070.37|1077|1067.2|843
1709063400000|2024-02-27 19:50:00|1079.3|1069.5|1081.62|1071.82|1083|1073.2|1078.09|1068.29|772
1709063700000|2024-02-27 19:55:00|1081.65|1071.85|1081.45|1071.65|1082.65|1072.85|1079.95|1070.15|690
1709064000000|2024-02-27 20:00:00|1081.46|1071.66|1082.68|1072.88|1085.15|1075.35|1080|1070.2|771
1709064300000|2024-02-27 20:05:00|1082.55|1072.75|1081.7|1071.9|1083.33|1073.53|1080.1|1070.3|660
1709064600000|2024-02-27 20:10:00|1081.55|1071.75|1080.95|1071.15|1082.15|1072.35|1079.6|1069.8|434
1709064900000|2024-02-27 20:15:00|1080.6|1070.8|1080.7|1070.9|1081.53|1071.73|1078.28|1068.48|590
1709065200000|2024-02-27 20:20:00|1080.6|1070.8|1080.21|1070.41|1083.3|1073.5|1080.05|1070.25|534
1709065500000|2024-02-27 20:25:00|1080.66|1070.86|1081.75|1071.95|1083.65|1073.85|1080.04|1070.24|474
1709065800000|2024-02-27 20:30:00|1082.3|1072.5|1074.6|1064.8|1084.15|1074.35|1074.05|1064.25|485
1709066100000|2024-02-27 20:35:00|1074.35|1064.55|1075|1065.2|1077.55|1067.75|1072.45|1062.65|671
1709066400000|2024-02-27 20:40:00|1074.8|1065|1075.55|1065.75|1076.89|1067.09|1074.2|1064.4|666
1709066700000|2024-02-27 20:45:00|1075.58|1065.78|1076.17|1066.37|1076.75|1066.95|1074.6|1064.8|557
1709067000000|2024-02-27 20:50:00|1076.2|1066.4|1078.26|1068.46|1078.7|1068.9|1075.95|1066.15|595
1709067300000|2024-02-27 20:55:00|1078.35|1068.55|1079.61|1069.81|1081.2|1071.4|1076.75|1066.95|568
1709067600000|2024-02-27 21:00:00|1079.7|1069.9|1072.19|1062.39|1079.76|1069.96|1071.35|1061.55|654
1709067900000|2024-02-27 21:05:00|1072.17|1062.37|1069.58|1059.78|1072.4|1062.6|1068.75|1058.95|409
1709068200000|2024-02-27 21:10:00|1069.8|1060|1071.13|1061.33|1071.95|1062.15|1069.35|1059.55|410
1709068500000|2024-02-27 21:15:00|1071.59|1061.79|1072.95|1063.15|1073.2|1063.4|1071.38|1061.58|371
1709068800000|2024-02-27 21:20:00|1072.75|1062.95|1073.85|1064.05|1075.35|1065.55|1069.36|1059.56|482
1709069100000|2024-02-27 21:25:00|1073.25|1063.45|1075.1|1065.3|1075.65|1065.85|1073.25|1063.45|385
1709069400000|2024-02-27 21:30:00|1075.25|1065.45|1076.39|1066.59|1076.8|1067|1074.15|1064.35|396
1709069700000|2024-02-27 21:35:00|1076.45|1066.65|1076.65|1066.85|1076.9|1067.1|1075.6|1065.8|305
1709070000000|2024-02-27 21:40:00|1076.66|1066.86|1077.3|1067.5|1078.14|1068.34|1076.55|1066.75|306
1709070300000|2024-02-27 21:45:00|1077.35|1067.55|1077.02|1067.22|1078.08|1068.28|1076.65|1066.85|284
1709070600000|2024-02-27 21:50:00|1077.43|1067.63|1078.49|1068.69|1078.8|1069|1076.3|1066.5|461
1709070900000|2024-02-27 21:55:00|1078.61|1068.81|1082.44|1072.64|1082.47|1072.67|1078.47|1068.67|457
1709071200000|2024-02-27 22:00:00|1082.55|1072.75|1081.58|1071.78|1083.82|1074.02|1080.83|1071.03|393
1709071500000|2024-02-27 22:05:00|1081.62|1071.82|1078.37|1068.57|1082.38|1072.58|1078.15|1068.35|376
1709071800000|2024-02-27 22:10:00|1078.34|1068.54|1080.64|1070.84|1081.21|1071.41|1078.29|1068.49|334
1709072100000|2024-02-27 22:15:00|1080.58|1070.78|1081.07|1071.27|1082.2|1072.4|1080.12|1070.32|340
1709072400000|2024-02-27 22:20:00|1081.08|1071.28|1081.93|1072.13|1082.46|1072.66|1080.42|1070.62|487
1709072700000|2024-02-27 22:25:00|1081.92|1072.12|1082.84|1073.04|1083.14|1073.34|1081.51|1071.71|269
1709073000000|2024-02-27 22:30:00|1082.86|1073.06|1082.74|1072.94|1083.53|1073.73|1082.74|1072.94|158
1709073300000|2024-02-27 22:35:00|1082.77|1072.97|1081.49|1071.69|1083.78|1073.98|1081.49|1071.69|265
1709073600000|2024-02-27 22:40:00|1081.51|1071.71|1081.59|1071.79|1081.66|1071.86|1080.09|1070.29|347
1709073900000|2024-02-27 22:45:00|1081.55|1071.75|1081.78|1071.98|1082.67|1072.87|1081.3|1071.5|289
1709074200000|2024-02-27 22:50:00|1081.79|1071.99|1080.11|1070.31|1081.79|1071.99|1079.93|1070.13|283
1709074500000|2024-02-27 22:55:00|1080.13|1070.33|1080.6|1070.8|1080.79|1070.99|1079.37|1069.57|252
1709074800000|2024-02-27 23:00:00|1080.7|1070.9|1080.45|1070.65|1081.35|1071.55|1079.92|1070.12|227
1709075100000|2024-02-27 23:05:00|1080.66|1070.86|1082.15|1072.35|1082.63|1072.83|1080.45|1070.65|462
1709075400000|2024-02-27 23:10:00|1082.2|1072.4|1079.6|1069.8|1086.45|1076.65|1078.57|1068.77|388
1709075700000|2024-02-27 23:15:00|1079.52|1069.72|1081.7|1071.9|1081.85|1072.05|1077.7|1067.9|572
1709076000000|2024-02-27 23:20:00|1081.75|1071.95|1080.75|1070.95|1082.05|1072.25|1080.45|1070.65|453
1709076300000|2024-02-27 23:25:00|1080.76|1070.96|1081|1071.2|1082.2|1072.4|1080.63|1070.83|397
1709076600000|2024-02-27 23:30:00|1080.95|1071.15|1085.59|1075.79|1085.8|1076|1080.35|1070.55|547
1709076900000|2024-02-27 23:35:00|1085.54|1075.74|1088.65|1078.85|1089.42|1079.62|1085.1|1075.3|541
1709077200000|2024-02-27 23:40:00|1088.3|1078.5|1086.95|1077.15|1089.4|1079.6|1085.4|1075.6|458
1709077500000|2024-02-27 23:45:00|1086.98|1077.18|1092.39|1082.59|1093.4|1083.6|1086.45|1076.65|549
1709077800000|2024-02-27 23:50:00|1092.41|1082.61|1091.95|1082.15|1092.5|1082.7|1090.28|1080.48|542
1709078100000|2024-02-27 23:55:00|1091.65|1081.85|1088.43|1078.63|1091.9|1082.1|1088.08|1078.28|360
1709078400000|2024-02-28 00:00:00|1088.55|1078.75|1094.8|1085|1094.85|1085.05|1088.15|1078.35|673
1709078700000|2024-02-28 00:05:00|1094.75|1084.95|1102.68|1092.88|1102.68|1092.88|1092.47|1082.67|658
1709079000000|2024-02-28 00:10:00|1102.65|1092.85|1097.28|1087.48|1103.53|1093.73|1093.6|1083.8|872
1709079300000|2024-02-28 00:15:00|1097.57|1087.77|1100.83|1091.03|1101|1091.2|1094.2|1084.4|880
1709079600000|2024-02-28 00:20:00|1100.75|1090.95|1110.25|1100.45|1112.55|1102.75|1100.7|1090.9|822
1709079900000|2024-02-28 00:25:00|1110.44|1100.64|1111.12|1101.32|1111.19|1101.39|1104.85|1095.05|784
1709080200000|2024-02-28 00:30:00|1111.16|1101.36|1112.85|1103.05|1114.79|1104.99|1110.3|1100.5|774
1709080500000|2024-02-28 00:35:00|1112.95|1103.15|1109.95|1100.15|1113.1|1103.3|1106.52|1096.72|783
1709080800000|2024-02-28 00:40:00|1109.9|1100.1|1109.65|1099.85|1110.45|1100.65|1103.39|1093.59|668
1709081100000|2024-02-28 00:45:00|1109.25|1099.45|1106.55|1096.75|1111.61|1101.81|1105.28|1095.48|764
1709081400000|2024-02-28 00:50:00|1106.6|1096.8|1107.45|1097.65|1107.7|1097.9|1104.2|1094.4|715
1709081700000|2024-02-28 00:55:00|1107.51|1097.71|1108.35|1098.55|1108.35|1098.55|1104.36|1094.56|543
1709082000000|2024-02-28 01:00:00|1108.33|1098.53|1105.9|1096.1|1108.76|1098.96|1102.37|1092.57|742
1709082300000|2024-02-28 01:05:00|1105.88|1096.08|1108.78|1098.98|1109.2|1099.4|1105.2|1095.4|619
1709082600000|2024-02-28 01:10:00|1108.75|1098.95|1115.5|1105.7|1115.6|1105.8|1107.45|1097.65|697
1709082900000|2024-02-28 01:15:00|1115.55|1105.75|1119.7|1109.9|1122.75|1112.95|1114.9|1105.1|894
1709083200000|2024-02-28 01:20:00|1119.71|1109.91|1117.6|1107.8|1122.35|1112.55|1116.15|1106.35|799
1709083500000|2024-02-28 01:25:00|1117.4|1107.6|1120.11|1110.31|1120.11|1110.31|1117.35|1107.55|585
1709083800000|2024-02-28 01:30:00|1119.91|1110.11|1112.85|1103.05|1120.45|1110.65|1111.6|1101.8|722
1709084100000|2024-02-28 01:35:00|1112.88|1103.08|1108.15|1098.35|1113.35|1103.55|1105.63|1095.83|757
1709084400000|2024-02-28 01:40:00|1108.5|1098.7|1113.6|1103.8|1113.7|1103.9|1108.5|1098.7|186
1709084700000|2024-02-28 01:45:00|1113.5|1103.7|1114.85|1105.05|1120.75|1110.95|1111.95|1102.15|743
1709085000000|2024-02-28 01:50:00|1114.83|1105.03|1117.2|1107.4|1118.35|1108.55|1111.85|1102.05|769
1709085300000|2024-02-28 01:55:00|1117.15|1107.35|1117.8|1108|1118.35|1108.55|1114.9|1105.1|632
1709085600000|2024-02-28 02:00:00|1117.75|1107.95|1112.65|1102.85|1119.4|1109.6|1112.4|1102.6|656
1709085900000|2024-02-28 02:05:00|1112.59|1102.79|1116.3|1106.5|1118.45|1108.65|1112.3|1102.5|728
1709086200000|2024-02-28 02:10:00|1116.19|1106.39|1118.53|1108.73|1118.85|1109.05|1112.63|1102.83|742
1709086500000|2024-02-28 02:15:00|1118.58|1108.78|1126.8|1117|1127.05|1117.25|1118.05|1108.25|782
1709086800000|2024-02-28 02:20:00|1126.77|1116.97|1118.6|1108.8|1131.9|1122.1|1117.48|1107.68|888
1709087100000|2024-02-28 02:25:00|1118.94|1109.14|1115.85|1106.05|1119.15|1109.35|1113.8|1104|684
1709087400000|2024-02-28 02:30:00|1115.8|1106|1112.7|1102.9|1115.95|1106.15|1109.85|1100.05|649
1709087700000|2024-02-28 02:35:00|1112.65|1102.85|1113.73|1103.93|1114.3|1104.5|1111.3|1101.5|631
1709088000000|2024-02-28 02:40:00|1114.15|1104.35|1118.91|1109.11|1119.35|1109.55|1113.35|1103.55|710
1709088300000|2024-02-28 02:45:00|1118.85|1109.05|1110|1100.2|1119.9|1110.1|1109.43|1099.63|743
1709088600000|2024-02-28 02:50:00|1109.9|1100.1|1110.95|1101.15|1111.3|1101.5|1108.65|1098.85|715
1709088900000|2024-02-28 02:55:00|1111.05|1101.25|1108.79|1098.99|1112.73|1102.93|1108.15|1098.35|668
1709089200000|2024-02-28 03:00:00|1108.43|1098.63|1107.55|1097.75|1111.46|1101.66|1106.25|1096.45|705
1709089500000|2024-02-28 03:05:00|1107.5|1097.7|1103.7|1093.9|1108.2|1098.4|1102.69|1092.89|636
1709089800000|2024-02-28 03:10:00|1103.35|1093.55|1099.25|1089.45|1104.7|1094.9|1098.55|1088.75|648
1709090100000|2024-02-28 03:15:00|1099.21|1089.41|1100.2|1090.4|1101.5|1091.7|1096.88|1087.08|714
1709090400000|2024-02-28 03:20:00|1100.15|1090.35|1099.2|1089.4|1100.2|1090.4|1096.25|1086.45|627
1709090700000|2024-02-28 03:25:00|1099.05|1089.25|1095.7|1085.9|1099.48|1089.68|1094.45|1084.65|678
1709091000000|2024-02-28 03:30:00|1095.75|1085.95|1092.59|1082.79|1096.38|1086.58|1091.75|1081.95|768
1709091300000|2024-02-28 03:35:00|1092.65|1082.85|1089.21|1079.41|1093.95|1084.15|1088.95|1079.15|635
1709091600000|2024-02-28 03:40:00|1089.3|1079.5|1093.4|1083.6|1094.3|1084.5|1088.85|1079.05|615
1709091900000|2024-02-28 03:45:00|1093.3|1083.5|1092.6|1082.8|1095.54|1085.74|1092.59|1082.79|684
1709092200000|2024-02-28 03:50:00|1092.55|1082.75|1093.1|1083.3|1093.65|1083.85|1091.75|1081.95|475
1709092500000|2024-02-28 03:55:00|1093.03|1083.23|1093.1|1083.3|1095.6|1085.8|1091.9|1082.1|475
1709092800000|2024-02-28 04:00:00|1093.46|1083.66|1095.5|1085.7|1096.83|1087.03|1092.15|1082.35|567
1709093100000|2024-02-28 04:05:00|1095.7|1085.9|1095.69|1085.89|1096.51|1086.71|1091.7|1081.9|691
1709093400000|2024-02-28 04:10:00|1095.75|1085.95|1094.1|1084.3|1095.8|1086|1092.85|1083.05|565
1709093700000|2024-02-28 04:15:00|1094.15|1084.35|1092.33|1082.53|1095.05|1085.25|1092.28|1082.48|521
1709094000000|2024-02-28 04:20:00|1092.85|1083.05|1096.65|1086.85|1097.6|1087.8|1092.1|1082.3|505
1709094300000|2024-02-28 04:25:00|1096.6|1086.8|1097.75|1087.95|1098.8|1089|1095.8|1086|653
1709094600000|2024-02-28 04:30:00|1098.3|1088.5|1106.61|1096.81|1107.03|1097.23|1097.1|1087.3|630
1709094900000|2024-02-28 04:35:00|1106.49|1096.69|1109.62|1099.82|1110.15|1100.35|1105.79|1095.99|735
1709095200000|2024-02-28 04:40:00|1109.63|1099.83|1105.75|1095.95|1112.89|1103.09|1105.75|1095.95|686
1709095500000|2024-02-28 04:45:00|1106.23|1096.43|1116.7|1106.9|1116.7|1106.9|1106.23|1096.43|829
1709095800000|2024-02-28 04:50:00|1116.65|1106.85|1113.9|1104.1|1119.8|1110|1113.9|1104.1|471
1709096100000|2024-02-28 04:55:00|1114.1|1104.3|1112.15|1102.35|1115.45|1105.65|1110.5|1100.7|844
1709096400000|2024-02-28 05:00:00|1112.23|1102.43|1111.91|1102.11|1113.9|1104.1|1110.2|1100.4|697
1709096700000|2024-02-28 05:05:00|1111.93|1102.13|1115.35|1105.55|1116.5|1106.7|1111.6|1101.8|706
1709097000000|2024-02-28 05:10:00|1115.05|1105.25|1115.34|1105.54|1117.45|1107.65|1114.93|1105.13|623
1709097300000|2024-02-28 05:15:00|1115.27|1105.47|1115.55|1105.75|1116.35|1106.55|1114.75|1104.95|577
1709097600000|2024-02-28 05:20:00|1115.54|1105.74|1115.25|1105.45|1116.6|1106.8|1114.95|1105.15|535
1709097900000|2024-02-28 05:25:00|1115.22|1105.42|1109.48|1099.68|1115.69|1105.89|1108.4|1098.6|547
1709098200000|2024-02-28 05:30:00|1109.53|1099.73|1108.24|1098.44|1112.6|1102.8|1107.95|1098.15|579
1709098500000|2024-02-28 05:35:00|1108.3|1098.5|1108.95|1099.15|1109.45|1099.65|1106.65|1096.85|652
1709098800000|2024-02-28 05:40:00|1108.89|1099.09|1107.25|1097.45|1110.7|1100.9|1106.2|1096.4|665
1709099100000|2024-02-28 05:45:00|1107.1|1097.3|1108.79|1098.99|1110.39|1100.59|1105.73|1095.93|604
1709099400000|2024-02-28 05:50:00|1108.82|1099.02|1110.83|1101.03|1111.26|1101.46|1108.82|1099.02|499
1709099700000|2024-02-28 05:55:00|1110.85|1101.05|1110.15|1100.35|1110.85|1101.05|1107.15|1097.35|690
1709100000000|2024-02-28 06:00:00|1109.8|1100|1107|1097.2|1111.19|1101.39|1106.19|1096.39|533
1709100300000|2024-02-28 06:05:00|1106.87|1097.07|1104.7|1094.9|1108.65|1098.85|1104.25|1094.45|535
1709100600000|2024-02-28 06:10:00|1104.35|1094.55|1102.5|1092.7|1106.87|1097.07|1102.31|1092.51|628
1709100900000|2024-02-28 06:15:00|1102.55|1092.75|1105.65|1095.85|1105.7|1095.9|1101.55|1091.75|659
1709101200000|2024-02-28 06:20:00|1105.44|1095.64|1102.53|1092.73|1105.7|1095.9|1102.15|1092.35|546
1709101500000|2024-02-28 06:25:00|1102.51|1092.71|1106.65|1096.85|1107.2|1097.4|1102.11|1092.31|625
1709101800000|2024-02-28 06:30:00|1106.95|1097.15|1114.3|1104.5|1114.59|1104.79|1106.45|1096.65|579
1709102100000|2024-02-28 06:35:00|1114.35|1104.55|1112.34|1102.54|1117.85|1108.05|1111.55|1101.75|664
1709102400000|2024-02-28 06:40:00|1112.02|1102.22|1113.65|1103.85|1115.93|1106.13|1109.81|1100.01|605
1709102700000|2024-02-28 06:45:00|1113.7|1103.9|1112.47|1102.67|1115.5|1105.7|1111.68|1101.88|588
1709103000000|2024-02-28 06:50:00|1112.55|1102.75|1111.47|1101.67|1112.55|1102.75|1108.5|1098.7|673
1709103300000|2024-02-28 06:55:00|1111.15|1101.35|1122.35|1112.55|1122.4|1112.6|1109.13|1099.33|793
1709103600000|2024-02-28 07:00:00|1122.36|1112.56|1114.45|1104.65|1124.5|1114.7|1114.15|1104.35|732
1709103900000|2024-02-28 07:05:00|1114.4|1104.6|1113.08|1103.28|1115.35|1105.55|1111.65|1101.85|595
1709104200000|2024-02-28 07:10:00|1113.45|1103.65|1114.78|1104.98|1115.55|1105.75|1113|1103.2|538
1709104500000|2024-02-28 07:15:00|1114.85|1105.05|1117.27|1107.47|1117.6|1107.8|1111.79|1101.99|873
1709104800000|2024-02-28 07:20:00|1117.3|1107.5|1115.59|1105.79|1120.95|1111.15|1115|1105.2|831
1709105100000|2024-02-28 07:25:00|1115.44|1105.64|1119.57|1109.77|1122|1112.2|1114.92|1105.12|814
1709105400000|2024-02-28 07:30:00|1119.6|1109.8|1118.35|1108.55|1121.68|1111.88|1116.75|1106.95|691
1709105700000|2024-02-28 07:35:00|1118.4|1108.6|1111.7|1101.9|1119.7|1109.9|1111.5|1101.7|748
1709106000000|2024-02-28 07:40:00|1111.73|1101.93|1108.9|1099.1|1113.91|1104.11|1106.03|1096.23|905
1709106300000|2024-02-28 07:45:00|1108.88|1099.08|1105.91|1096.11|1110.35|1100.55|1104.35|1094.55|820
1709106600000|2024-02-28 07:50:00|1105.95|1096.15|1107.45|1097.65|1109.85|1100.05|1105.23|1095.43|893
1709106900000|2024-02-28 07:55:00|1107.75|1097.95|1108.55|1098.75|1109.1|1099.3|1105|1095.2|736
1709107200000|2024-02-28 08:00:00|1108.62|1098.82|1112.15|1102.35|1113.37|1103.57|1106.75|1096.95|875
1709107500000|2024-02-28 08:05:00|1112.1|1102.3|1104.55|1094.75|1112.5|1102.7|1103.9|1094.1|944
1709107800000|2024-02-28 08:10:00|1104.5|1094.7|1098.15|1088.35|1105.12|1095.32|1097.65|1087.85|900
1709108100000|2024-02-28 08:15:00|1098.19|1088.39|1100.6|1090.8|1101.16|1091.36|1095.07|1085.27|872
1709108400000|2024-02-28 08:20:00|1100.75|1090.95|1100.29|1090.49|1103.21|1093.41|1099.01|1089.21|866
1709108700000|2024-02-28 08:25:00|1100.25|1090.45|1102.6|1092.8|1102.6|1092.8|1098.9|1089.1|709
1709109000000|2024-02-28 08:30:00|1102.55|1092.75|1095.05|1085.25|1102.6|1092.8|1094.58|1084.78|748
1709109300000|2024-02-28 08:35:00|1095|1085.2|1093.75|1083.95|1095.1|1085.3|1092.75|1082.95|450
1709109600000|2024-02-28 08:40:00|1093|1083.2|1094.5|1084.7|1096.31|1086.51|1092.95|1083.15|521
1709109900000|2024-02-28 08:45:00|1094.65|1084.85|1096.2|1086.4|1097.28|1087.48|1093.89|1084.09|800
1709110200000|2024-02-28 08:50:00|1096.15|1086.35|1096.13|1086.33|1100.96|1091.16|1094.05|1084.25|819
1709110500000|2024-02-28 08:55:00|1096.08|1086.28|1092.55|1082.75|1098|1088.2|1088.23|1078.43|932
1709110800000|2024-02-28 09:00:00|1092.39|1082.59|1077.8|1068|1092.79|1082.99|1074.3|1064.5|1010
1709111100000|2024-02-28 09:05:00|1077.79|1067.99|1069.17|1059.37|1077.93|1068.13|1066.9|1057.1|993
1709111400000|2024-02-28 09:10:00|1069.25|1059.45|1072.91|1063.11|1075.66|1065.86|1068.65|1058.85|960
1709111700000|2024-02-28 09:15:00|1072.96|1063.16|1071.7|1061.9|1073.87|1064.07|1071.55|1061.75|948
1709112000000|2024-02-28 09:20:00|1071.71|1061.91|1075.81|1066.01|1076.8|1067|1069.54|1059.74|877
1709112300000|2024-02-28 09:25:00|1075.73|1065.93|1076.2|1066.4|1076.55|1066.75|1074.05|1064.25|479
1709112600000|2024-02-28 09:30:00|1076.1|1066.3|1081.46|1071.66|1082.15|1072.35|1076|1066.2|476
1709112900000|2024-02-28 09:35:00|1081.5|1071.7|1089.35|1079.55|1089.7|1079.9|1080.2|1070.4|780
1709113200000|2024-02-28 09:40:00|1089.3|1079.5|1096.27|1086.47|1096.7|1086.9|1088.78|1078.98|364
1709113500000|2024-02-28 09:45:00|1096.23|1086.43|1107.47|1097.67|1107.8|1098|1095.88|1086.08|847
1709113800000|2024-02-28 09:50:00|1107.6|1097.8|1093.75|1083.95|1108.38|1098.58|1092.35|1082.55|963
1709114100000|2024-02-28 09:55:00|1094|1084.2|1092.29|1082.49|1095.6|1085.8|1091.45|1081.65|882
1709114400000|2024-02-28 10:00:00|1091.95|1082.15|1097.7|1087.9|1097.95|1088.15|1089.66|1079.86|864
1709114700000|2024-02-28 10:05:00|1097.52|1087.72|1092.83|1083.03|1098.88|1089.08|1092.83|1083.03|782
1709115000000|2024-02-28 10:10:00|1092.95|1083.15|1096.9|1087.1|1098.48|1088.68|1088.32|1078.52|817
1709115300000|2024-02-28 10:15:00|1096.66|1086.86|1097.89|1088.09|1099.85|1090.05|1095.55|1085.75|896
1709115600000|2024-02-28 10:20:00|1097.95|1088.15|1091.29|1081.49|1098.37|1088.57|1090.55|1080.75|874
1709115900000|2024-02-28 10:25:00|1091.48|1081.68|1091.35|1081.55|1094.6|1084.8|1090.55|1080.75|731
1709116200000|2024-02-28 10:30:00|1091.79|1081.99|1094.82|1085.02|1094.82|1085.02|1091.27|1081.47|717
1709116500000|2024-02-28 10:35:00|1094.72|1084.92|1090.45|1080.65|1095.15|1085.35|1090.25|1080.45|620
1709116800000|2024-02-28 10:40:00|1090.95|1081.15|1083.81|1074.01|1091.75|1081.95|1082.65|1072.85|765
1709117100000|2024-02-28 10:45:00|1084.15|1074.35|1087.03|1077.23|1090.35|1080.55|1081.07|1071.27|832
1709117400000|2024-02-28 10:50:00|1086.78|1076.98|1093.8|1084|1094.7|1084.9|1086.65|1076.85|732
1709117700000|2024-02-28 10:55:00|1093.55|1083.75|1089.2|1079.4|1094.7|1084.9|1087.99|1078.19|730
1709118000000|2024-02-28 11:00:00|1089.13|1079.33|1089.25|1079.45|1090.98|1081.18|1084.75|1074.95|802
1709118300000|2024-02-28 11:05:00|1089.2|1079.4|1091.5|1081.7|1093.25|1083.45|1088.65|1078.85|623
1709118600000|2024-02-28 11:10:00|1091.44|1081.64|1086.95|1077.15|1091.95|1082.15|1086.3|1076.5|656
1709118900000|2024-02-28 11:15:00|1087.25|1077.45|1085.53|1075.73|1091.5|1081.7|1085.25|1075.45|314
1709119200000|2024-02-28 11:20:00|1085.48|1075.68|1083.17|1073.37|1085.53|1075.73|1082.08|1072.28|798
1709119500000|2024-02-28 11:25:00|1083.4|1073.6|1082.71|1072.91|1084.83|1075.03|1080.35|1070.55|837
1709119800000|2024-02-28 11:30:00|1082.65|1072.85|1087.17|1077.37|1087.17|1077.37|1078.9|1069.1|781
1709120100000|2024-02-28 11:35:00|1087|1077.2|1076.95|1067.15|1087.25|1077.45|1075.01|1065.21|916
1709120400000|2024-02-28 11:40:00|1077.15|1067.35|1077.2|1067.4|1078.55|1068.75|1073.15|1063.35|863
1709120700000|2024-02-28 11:45:00|1077.13|1067.33|1076.51|1066.71|1080.6|1070.8|1075.7|1065.9|841
1709121000000|2024-02-28 11:50:00|1076.44|1066.64|1072.55|1062.75|1076.55|1066.75|1060.53|1050.73|952
1709121300000|2024-02-28 11:55:00|1072.65|1062.85|1070|1060.2|1073.78|1063.98|1064.75|1054.95|1062
1709121600000|2024-02-28 12:00:00|1069.9|1060.1|1076.5|1066.7|1077.05|1067.25|1069.25|1059.45|882
1709121900000|2024-02-28 12:05:00|1076.52|1066.72|1070.75|1060.95|1077.41|1067.61|1069.43|1059.63|956
1709122200000|2024-02-28 12:10:00|1070.9|1061.1|1072.33|1062.53|1072.91|1063.11|1069.87|1060.07|784
1709122500000|2024-02-28 12:15:00|1072.75|1062.95|1071.14|1061.34|1075.53|1065.73|1070.31|1060.51|849
1709122800000|2024-02-28 12:20:00|1071.35|1061.55|1069.51|1059.71|1073.05|1063.25|1068.75|1058.95|885
1709123100000|2024-02-28 12:25:00|1069.25|1059.45|1072.05|1062.25|1072.7|1062.9|1067.2|1057.4|834
1709123400000|2024-02-28 12:30:00|1072.2|1062.4|1070.15|1060.35|1073.3|1063.5|1068.2|1058.4|758
1709123700000|2024-02-28 12:35:00|1070.09|1060.29|1072.46|1062.66|1073|1063.2|1069.35|1059.55|682
1709124000000|2024-02-28 12:40:00|1072.58|1062.78|1074.25|1064.45|1074.28|1064.48|1072.03|1062.23|552
1709124300000|2024-02-28 12:45:00|1074.3|1064.5|1074.05|1064.25|1075.45|1065.65|1071.96|1062.16|636
1709124600000|2024-02-28 12:50:00|1074.37|1064.57|1075.85|1066.05|1076.55|1066.75|1073.4|1063.6|569
1709124900000|2024-02-28 12:55:00|1076.11|1066.31|1072.85|1063.05|1076.55|1066.75|1072.1|1062.3|588
1709125200000|2024-02-28 13:00:00|1072.95|1063.15|1073.04|1063.24|1073.5|1063.7|1067.35|1057.55|792
1709125500000|2024-02-28 13:05:00|1073.1|1063.3|1069.75|1059.95|1073.1|1063.3|1069.52|1059.72|912
1709125800000|2024-02-28 13:10:00|1069.72|1059.92|1067.41|1057.61|1070.24|1060.44|1066|1056.2|840
1709126100000|2024-02-28 13:15:00|1067.25|1057.45|1067.51|1057.71|1068.5|1058.7|1064.4|1054.6|845
1709126400000|2024-02-28 13:20:00|1067.55|1057.75|1072.35|1062.55|1072.35|1062.55|1066.4|1056.6|874
1709126700000|2024-02-28 13:25:00|1072.26|1062.46|1076.56|1066.76|1079.15|1069.35|1072.15|1062.35|1046
1709127000000|2024-02-28 13:30:00|1076.65|1066.85|1080.65|1070.85|1081.83|1072.03|1074.78|1064.98|1089
1709127300000|2024-02-28 13:35:00|1080.75|1070.95|1088.9|1079.1|1090.25|1080.45|1079.75|1069.95|1021
1709127600000|2024-02-28 13:40:00|1088.95|1079.15|1092.42|1082.62|1094.35|1084.55|1086.1|1076.3|992
1709127900000|2024-02-28 13:45:00|1092.7|1082.9|1080.58|1070.78|1092.7|1082.9|1079.15|1069.35|1045
1709128200000|2024-02-28 13:50:00|1080.52|1070.72|1085.25|1075.45|1086.5|1076.7|1079.69|1069.89|926
1709128500000|2024-02-28 13:55:00|1085.31|1075.51|1085.97|1076.17|1086.51|1076.71|1082|1072.2|864
1709128800000|2024-02-28 14:00:00|1086.14|1076.34|1091.45|1081.65|1094.41|1084.61|1086.1|1076.3|956
1709129100000|2024-02-28 14:05:00|1091.5|1081.7|1094.72|1084.92|1096.95|1087.15|1091.3|1081.5|671
1709129400000|2024-02-28 14:10:00|1095.3|1085.5|1094.85|1085.05|1097.85|1088.05|1094.59|1084.79|720
1709129700000|2024-02-28 14:15:00|1095.1|1085.3|1089.37|1079.57|1095.1|1085.3|1088|1078.2|988
1709130000000|2024-02-28 14:20:00|1089.05|1079.25|1086.95|1077.15|1089.59|1079.79|1079.88|1070.08|966
1709130300000|2024-02-28 14:25:00|1087.25|1077.45|1078.45|1068.65|1087.65|1077.85|1075.55|1065.75|1037
1709130600000|2024-02-28 14:30:00|1078.4|1068.6|1072.45|1062.65|1078.99|1069.19|1070.85|1061.05|1051
1709130900000|2024-02-28 14:35:00|1072.59|1062.79|1082.56|1072.76|1083.25|1073.45|1072.59|1062.79|973
1709131200000|2024-02-28 14:40:00|1082.61|1072.81|1084.2|1074.4|1085.11|1075.31|1081.72|1071.92|914
1709131500000|2024-02-28 14:45:00|1084.27|1074.47|1080.18|1070.38|1084.54|1074.74|1077.21|1067.41|925
1709131800000|2024-02-28 14:50:00|1079.9|1070.1|1078.35|1068.55|1081.01|1071.21|1076.75|1066.95|847
1709132100000|2024-02-28 14:55:00|1078.37|1068.57|1074.95|1065.15|1081.19|1071.39|1074.3|1064.5|979
1709132400000|2024-02-28 15:00:00|1074.96|1065.16|1070.29|1060.49|1077.7|1067.9|1069.65|1059.85|987
1709132700000|2024-02-28 15:05:00|1070.35|1060.55|1070.25|1060.45|1070.95|1061.15|1066.85|1057.05|928
1709133000000|2024-02-28 15:10:00|1070.36|1060.56|1075.65|1065.85|1075.85|1066.05|1070.25|1060.45|821
1709133300000|2024-02-28 15:15:00|1075.72|1065.92|1077.49|1067.69|1078.01|1068.21|1074.15|1064.35|935
1709133600000|2024-02-28 15:20:00|1077.48|1067.68|1087.15|1077.35|1088.06|1078.26|1076.51|1066.71|926
1709133900000|2024-02-28 15:25:00|1087.2|1077.4|1082.21|1072.41|1090.61|1080.81|1082.05|1072.25|908
1709134200000|2024-02-28 15:30:00|1082.46|1072.66|1078.77|1068.97|1083.55|1073.75|1078.65|1068.85|972
1709134500000|2024-02-28 15:35:00|1078.53|1068.73|1083.65|1073.85|1083.81|1074.01|1078.53|1068.73|905
1709134800000|2024-02-28 15:40:00|1083.3|1073.5|1087.18|1077.38|1087.85|1078.05|1083|1073.2|915
1709135100000|2024-02-28 15:45:00|1087.25|1077.45|1081.83|1072.03|1087.75|1077.95|1081.67|1071.87|968
1709135400000|2024-02-28 15:50:00|1082.01|1072.21|1080.22|1070.42|1082.34|1072.54|1078.05|1068.25|866
1709135700000|2024-02-28 15:55:00|1080.25|1070.45|1080.3|1070.5|1081.08|1071.28|1077.15|1067.35|841
1709136000000|2024-02-28 16:00:00|1080.37|1070.57|1080.2|1070.4|1082.42|1072.62|1078.25|1068.45|937
1709136300000|2024-02-28 16:05:00|1080.15|1070.35|1085.8|1076|1087|1077.2|1079.15|1069.35|915
1709136600000|2024-02-28 16:10:00|1086|1076.2|1089.85|1080.05|1090.15|1080.35|1085.55|1075.75|755
1709136900000|2024-02-28 16:15:00|1089.9|1080.1|1089.41|1079.61|1091.5|1081.7|1087.59|1077.79|858
1709137200000|2024-02-28 16:20:00|1089.4|1079.6|1088.5|1078.7|1090.65|1080.85|1086.85|1077.05|867
1709137500000|2024-02-28 16:25:00|1088.38|1078.58|1088.82|1079.02|1089.85|1080.05|1085.75|1075.95|918
1709137800000|2024-02-28 16:30:00|1088.87|1079.07|1088.1|1078.3|1091.95|1082.15|1087.73|1077.93|988
1709138100000|2024-02-28 16:35:00|1088.15|1078.35|1091.05|1081.25|1091.15|1081.35|1086|1076.2|947
1709138400000|2024-02-28 16:40:00|1090.75|1080.95|1092.39|1082.59|1093.05|1083.25|1089.78|1079.98|869
1709138700000|2024-02-28 16:45:00|1092.54|1082.74|1097.95|1088.15|1098.55|1088.75|1092.21|1082.41|986
1709139000000|2024-02-28 16:50:00|1098.05|1088.25|1097.3|1087.5|1098.4|1088.6|1094|1084.2|952
1709139300000|2024-02-28 16:55:00|1097.25|1087.45|1110.75|1100.95|1110.91|1101.11|1096.75|1086.95|920
1709139600000|2024-02-28 17:00:00|1110.54|1100.74|1108.2|1098.4|1110.85|1101.05|1097.01|1087.21|959
1709139900000|2024-02-28 17:05:00|1108.25|1098.45|1113.55|1103.75|1116.45|1106.65|1104.12|1094.32|1005
1709140200000|2024-02-28 17:10:00|1114|1104.2|1119.08|1109.28|1120.03|1110.23|1110.6|1100.8|896
1709140500000|2024-02-28 17:15:00|1119|1109.2|1108.06|1098.26|1119.55|1109.75|1107.05|1097.25|1045
1709140800000|2024-02-28 17:20:00|1108.09|1098.29|1100.55|1090.75|1111.23|1101.43|1100.55|1090.75|1000
1709141100000|2024-02-28 17:25:00|1100.67|1090.87|1087.05|1077.25|1103.15|1093.35|1080.45|1070.65|1110
1709141400000|2024-02-28 17:30:00|1086.25|1076.45|1035.59|1025.79|1088.32|1078.52|980.55|970.75|1140
1709141700000|2024-02-28 17:35:00|1034.64|1024.84|1037.16|1027.36|1037.85|1028.05|1016.98|1007.18|1143
1709142000000|2024-02-28 17:40:00|1037.47|1027.67|1059.9|1050.1|1060.55|1050.75|1035.5|1025.7|1121
1709142300000|2024-02-28 17:45:00|1059.8|1050|1066.51|1056.71|1066.51|1056.71|1044.75|1034.95|1088
1709142600000|2024-02-28 17:50:00|1066.32|1056.52|1057.8|1048|1066.85|1057.05|1056.7|1046.9|1099
1709142900000|2024-02-28 17:55:00|1057.84|1048.04|1059.55|1049.75|1064.55|1054.75|1052.6|1042.8|1061
1709143200000|2024-02-28 18:00:00|1059.65|1049.85|1049.95|1040.15|1062|1052.2|1048.96|1039.16|1070
1709143500000|2024-02-28 18:05:00|1049.94|1040.14|1047.55|1037.75|1054.52|1044.72|1042.27|1032.47|1113
1709143800000|2024-02-28 18:10:00|1047.85|1038.05|1054.33|1044.53|1054.8|1045|1038.26|1028.46|1038
1709144100000|2024-02-28 18:15:00|1054.93|1045.13|1044.15|1034.35|1056.1|1046.3|1042.95|1033.15|1014
1709144400000|2024-02-28 18:20:00|1044.35|1034.55|1035.05|1025.25|1044.5|1034.7|1019.23|1009.43|1135
1709144700000|2024-02-28 18:25:00|1035.08|1025.28|1039.65|1029.85|1042.82|1033.02|1025.15|1015.35|1137
1709145000000|2024-02-28 18:30:00|1039.6|1029.8|1044.32|1034.52|1044.55|1034.75|1036.7|1026.9|1083
1709145300000|2024-02-28 18:35:00|1044.45|1034.65|1037.45|1027.65|1047.6|1037.8|1035.8|1026|1050
1709145600000|2024-02-28 18:40:00|1037.55|1027.75|1042.25|1032.45|1048.05|1038.25|1037.55|1027.75|1055
1709145900000|2024-02-28 18:45:00|1042.35|1032.55|1047.95|1038.15|1051|1041.2|1042.15|1032.35|1027
1709146200000|2024-02-28 18:50:00|1048|1038.2|1049.6|1039.8|1050.53|1040.73|1043.12|1033.32|1044
1709146500000|2024-02-28 18:55:00|1049.55|1039.75|1053.05|1043.25|1053.76|1043.96|1048.86|1039.06|943
1709146800000|2024-02-28 19:00:00|1053.09|1043.29|1052.81|1043.01|1055.55|1045.75|1051.2|1041.4|969
1709147100000|2024-02-28 19:05:00|1052.55|1042.75|1053.39|1043.59|1058.22|1048.42|1051.8|1042|855
1709147400000|2024-02-28 19:10:00|1053.2|1043.4|1055.15|1045.35|1056.13|1046.33|1050|1040.2|914
1709147700000|2024-02-28 19:15:00|1055.6|1045.8|1055.18|1045.38|1058.88|1049.08|1054.12|1044.32|895
1709148000000|2024-02-28 19:20:00|1055.02|1045.22|1059.25|1049.45|1059.95|1050.15|1053.5|1043.7|929
1709148300000|2024-02-28 19:25:00|1059.2|1049.4|1063.6|1053.8|1064.85|1055.05|1057.8|1048|926
1709148600000|2024-02-28 19:30:00|1063.9|1054.1|1057.55|1047.75|1063.9|1054.1|1055.4|1045.6|950
1709148900000|2024-02-28 19:35:00|1057.75|1047.95|1054.22|1044.42|1058.38|1048.58|1053.05|1043.25|911
1709149200000|2024-02-28 19:40:00|1054.17|1044.37|1051.65|1041.85|1054.87|1045.07|1049.68|1039.88|885
1709149500000|2024-02-28 19:45:00|1051.75|1041.95|1052.58|1042.78|1055.15|1045.35|1047.3|1037.5|1007
1709149800000|2024-02-28 19:50:00|1052.28|1042.48|1050.8|1041|1053.37|1043.57|1049|1039.2|934
1709150100000|2024-02-28 19:55:00|1050.9|1041.1|1050.32|1040.52|1051.78|1041.98|1047.55|1037.75|808
1709150400000|2024-02-28 20:00:00|1050.22|1040.42|1051.99|1042.19|1054.5|1044.7|1050.04|1040.24|793
1709150700000|2024-02-28 20:05:00|1051.95|1042.15|1049.06|1039.26|1053.25|1043.45|1045.95|1036.15|1031
1709151000000|2024-02-28 20:10:00|1049.05|1039.25|1050.1|1040.3|1050.95|1041.15|1047.49|1037.69|784
1709151300000|2024-02-28 20:15:00|1050.17|1040.37|1051.45|1041.65|1051.64|1041.84|1047.3|1037.5|815
1709151600000|2024-02-28 20:20:00|1051.5|1041.7|1051.68|1041.88|1056.4|1046.6|1049.8|1040|883
1709151900000|2024-02-28 20:25:00|1051.65|1041.85|1052.87|1043.07|1056.05|1046.25|1051.3|1041.5|934
1709152200000|2024-02-28 20:30:00|1052.7|1042.9|1061.8|1052|1061.85|1052.05|1052.7|1042.9|937
1709152500000|2024-02-28 20:35:00|1061.9|1052.1|1065.01|1055.21|1065.15|1055.35|1059.19|1049.39|865
1709152800000|2024-02-28 20:40:00|1064.68|1054.88|1067.44|1057.64|1067.72|1057.92|1064.45|1054.65|793
1709153100000|2024-02-28 20:45:00|1067.4|1057.6|1074.55|1064.75|1075.51|1065.71|1066.95|1057.15|816
1709153400000|2024-02-28 20:50:00|1074.68|1064.88|1081.85|1072.05|1082.98|1073.18|1074.43|1064.63|824
1709153700000|2024-02-28 20:55:00|1081.88|1072.08|1086.95|1077.15|1087.08|1077.28|1081.85|1072.05|829
1709154000000|2024-02-28 21:00:00|1087.01|1077.21|1084.66|1074.86|1088.1|1078.3|1076.25|1066.45|976
1709154300000|2024-02-28 21:05:00|1084.71|1074.91|1092.33|1082.53|1093.64|1083.84|1084.55|1074.75|959
1709154600000|2024-02-28 21:10:00|1092.13|1082.33|1095.08|1085.28|1096.83|1087.03|1089.98|1080.18|964
1709154900000|2024-02-28 21:15:00|1095.03|1085.23|1091.25|1081.45|1095.91|1086.11|1087.23|1077.43|932
1709155200000|2024-02-28 21:20:00|1091.2|1081.4|1084.4|1074.6|1091.5|1081.7|1082.68|1072.88|867
1709155500000|2024-02-28 21:25:00|1084.39|1074.59|1082.72|1072.92|1084.4|1074.6|1081.65|1071.85|742
1709155800000|2024-02-28 21:30:00|1082.89|1073.09|1081.72|1071.92|1086.81|1077.01|1080.4|1070.6|853
1709156100000|2024-02-28 21:35:00|1081.9|1072.1|1081.59|1071.79|1082.56|1072.76|1080.18|1070.38|721
1709156400000|2024-02-28 21:40:00|1081.61|1071.81|1081.77|1071.97|1083.55|1073.75|1078.98|1069.18|621
1709156700000|2024-02-28 21:45:00|1081.74|1071.94|1090.8|1081|1091.02|1081.22|1081.17|1071.37|724
1709157000000|2024-02-28 21:50:00|1090.84|1081.04|1087.77|1077.97|1095.3|1085.5|1085.24|1075.44|752
1709157300000|2024-02-28 21:55:00|1087.79|1077.99|1090.33|1080.53|1090.7|1080.9|1086.2|1076.4|812
1709157600000|2024-02-28 22:00:00|1090.3|1080.5|1093.63|1083.83|1095.22|1085.42|1089.08|1079.28|905
1709157900000|2024-02-28 22:05:00|1093.75|1083.95|1090.95|1081.15|1095.23|1085.43|1090.95|1081.15|857
1709158200000|2024-02-28 22:10:00|1090.93|1081.13|1092.83|1083.03|1092.85|1083.05|1090.4|1080.6|535
1709158500000|2024-02-28 22:15:00|1092.84|1083.04|1089.04|1079.24|1093.34|1083.54|1088.52|1078.72|693
1709158800000|2024-02-28 22:20:00|1089.03|1079.23|1093.21|1083.41|1093.22|1083.42|1086.62|1076.82|620
1709159100000|2024-02-28 22:25:00|1093.23|1083.43|1094.39|1084.59|1096.53|1086.73|1091.49|1081.69|668
1709159400000|2024-02-28 22:30:00|1094.42|1084.62|1086.84|1077.04|1094.64|1084.84|1086.69|1076.89|636
1709159700000|2024-02-28 22:35:00|1086.74|1076.94|1090.92|1081.12|1092.19|1082.39|1086.46|1076.66|532
1709160000000|2024-02-28 22:40:00|1090.89|1081.09|1086.97|1077.17|1090.99|1081.19|1086.72|1076.92|383
1709160300000|2024-02-28 22:45:00|1086.89|1077.09|1087.48|1077.68|1087.75|1077.95|1084.69|1074.89|348
1709160600000|2024-02-28 22:50:00|1087.41|1077.61|1085.19|1075.39|1088.76|1078.96|1082.46|1072.66|352
1709160900000|2024-02-28 22:55:00|1085.23|1075.43|1086.05|1076.25|1086.25|1076.45|1084.53|1074.73|426
1709161200000|2024-02-28 23:00:00|1086.25|1076.45|1085.03|1075.23|1087.35|1077.55|1084|1074.2|408
1709161500000|2024-02-28 23:05:00|1084.87|1075.07|1087.85|1078.05|1087.85|1078.05|1084.09|1074.29|117
1709161800000|2024-02-28 23:10:00|1087.9|1078.1|1090.75|1080.95|1090.83|1081.03|1085.4|1075.6|491
1709162100000|2024-02-28 23:15:00|1090.7|1080.9|1092.6|1082.8|1093.2|1083.4|1089.65|1079.85|924
1709162400000|2024-02-28 23:20:00|1092.47|1082.67|1091.85|1082.05|1094.33|1084.53|1087.7|1077.9|922
1709162700000|2024-02-28 23:25:00|1091.8|1082|1092.9|1083.1|1095.4|1085.6|1089.45|1079.65|857
1709163000000|2024-02-28 23:30:00|1093.55|1083.75|1104.35|1094.55|1104.8|1095|1092.05|1082.25|824
1709163300000|2024-02-28 23:35:00|1103.95|1094.15|1096.73|1086.93|1105.5|1095.7|1096.25|1086.45|808
1709163600000|2024-02-28 23:40:00|1096.83|1087.03|1100.55|1090.75|1103.69|1093.89|1095.55|1085.75|878
1709163900000|2024-02-28 23:45:00|1100.65|1090.85|1096.4|1086.6|1101.14|1091.34|1095|1085.2|825
1709164200000|2024-02-28 23:50:00|1096.45|1086.65|1095.04|1085.24|1099.49|1089.69|1092.65|1082.85|701
1709164500000|2024-02-28 23:55:00|1095.3|1085.5|1097.37|1087.57|1100.65|1090.85|1095.3|1085.5|661
1709164800000|2024-02-29 00:00:00|1098|1088.2|1097.23|1087.43|1100.95|1091.15|1092.6|1082.8|864
1709165100000|2024-02-29 00:05:00|1097.64|1087.84|1096.89|1087.09|1100.85|1091.05|1093.7|1083.9|790
1709165400000|2024-02-29 00:10:00|1096.99|1087.19|1094.2|1084.4|1098.54|1088.74|1091.55|1081.75|864
1709165700000|2024-02-29 00:15:00|1094.03|1084.23|1107.38|1097.58|1109.2|1099.4|1094.03|1084.23|952
1709166000000|2024-02-29 00:20:00|1107.28|1097.48|1107.05|1097.25|1109.15|1099.35|1103.75|1093.95|1020
1709166300000|2024-02-29 00:25:00|1107.75|1097.95|1114.15|1104.35|1114.85|1105.05|1107.3|1097.5|792
1709166600000|2024-02-29 00:30:00|1114.14|1104.34|1107.15|1097.35|1114.33|1104.53|1106.25|1096.45|925
1709166900000|2024-02-29 00:35:00|1106.92|1097.12|1111|1101.2|1111|1101.2|1104.35|1094.55|513
1709167200000|2024-02-29 00:40:00|1110.75|1100.95|1106.65|1096.85|1111.4|1101.6|1106.65|1096.85|513
1709167500000|2024-02-29 00:45:00|1106.7|1096.9|1100.65|1090.85|1107.74|1097.94|1099|1089.2|903
1709167800000|2024-02-29 00:50:00|1100.85|1091.05|1100.36|1090.56|1102.71|1092.91|1097.45|1087.65|870
1709168100000|2024-02-29 00:55:00|1100.16|1090.36|1100.94|1091.14|1103.67|1093.87|1099.05|1089.25|753
1709168400000|2024-02-29 01:00:00|1100.85|1091.05|1100.05|1090.25|1103.26|1093.46|1098.8|1089|795
1709168700000|2024-02-29 01:05:00|1100.17|1090.37|1098.55|1088.75|1101.14|1091.34|1096.45|1086.65|670
1709169000000|2024-02-29 01:10:00|1098.45|1088.65|1095.95|1086.15|1100.22|1090.42|1093.91|1084.11|812
1709169300000|2024-02-29 01:15:00|1095.74|1085.94|1100.15|1090.35|1100.34|1090.54|1095.71|1085.91|664
1709169600000|2024-02-29 01:20:00|1100.14|1090.34|1106.37|1096.57|1116.15|1106.35|1099.85|1090.05|894
1709169900000|2024-02-29 01:25:00|1106.43|1096.63|1100.55|1090.75|1106.49|1096.69|1099.55|1089.75|935
1709170200000|2024-02-29 01:30:00|1100.3|1090.5|1098.35|1088.55|1101.13|1091.33|1097.05|1087.25|855
1709170500000|2024-02-29 01:35:00|1098.41|1088.61|1098.06|1088.26|1100.3|1090.5|1097.85|1088.05|703
1709170800000|2024-02-29 01:40:00|1097.94|1088.14|1099.5|1089.7|1100.5|1090.7|1097.19|1087.39|419
1709171100000|2024-02-29 01:45:00|1099.6|1089.8|1098.05|1088.25|1100.85|1091.05|1097.45|1087.65|422
1709171400000|2024-02-29 01:50:00|1098.08|1088.28|1099.15|1089.35|1100.55|1090.75|1097|1087.2|689
1709171700000|2024-02-29 01:55:00|1099.19|1089.39|1097.87|1088.07|1101|1091.2|1097.45|1087.65|667
1709172000000|2024-02-29 02:00:00|1097.85|1088.05|1100.74|1090.94|1101.75|1091.95|1096.1|1086.3|720
1709172300000|2024-02-29 02:05:00|1100.81|1091.01|1101.17|1091.37|1103.95|1094.15|1099.95|1090.15|655
1709172600000|2024-02-29 02:10:00|1101.28|1091.48|1099.7|1089.9|1101.55|1091.75|1098.15|1088.35|693
1709172900000|2024-02-29 02:15:00|1100|1090.2|1094.4|1084.6|1100.2|1090.4|1094.29|1084.49|808
1709173200000|2024-02-29 02:20:00|1094.35|1084.55|1092.99|1083.19|1095.3|1085.5|1091.2|1081.4|777
1709173500000|2024-02-29 02:25:00|1092.91|1083.11|1089.95|1080.15|1093.18|1083.38|1089.36|1079.56|269
1709173800000|2024-02-29 02:30:00|1089.74|1079.94|1089.98|1080.18|1091.2|1081.4|1085.95|1076.15|515
1709174100000|2024-02-29 02:35:00|1089.8|1080|1090.03|1080.23|1091.26|1081.46|1087.55|1077.75|864
1709174400000|2024-02-29 02:40:00|1090.24|1080.44|1088.36|1078.56|1090.3|1080.5|1086.75|1076.95|786
1709174700000|2024-02-29 02:45:00|1088.34|1078.54|1091.86|1082.06|1092.36|1082.56|1088.02|1078.22|707
1709175000000|2024-02-29 02:50:00|1091.88|1082.08|1090.95|1081.15|1091.94|1082.14|1089.2|1079.4|867
1709175300000|2024-02-29 02:55:00|1091|1081.2|1089.1|1079.3|1091.88|1082.08|1088.55|1078.75|584
1709175600000|2024-02-29 03:00:00|1089.05|1079.25|1089.05|1079.25|1090.8|1081|1087.35|1077.55|579
1709175900000|2024-02-29 03:05:00|1089.2|1079.4|1092.6|1082.8|1095.45|1085.65|1089.18|1079.38|710
1709176200000|2024-02-29 03:10:00|1092.63|1082.83|1094.15|1084.35|1094.8|1085|1092.25|1082.45|616
1709176500000|2024-02-29 03:15:00|1094.2|1084.4|1087.83|1078.03|1094.2|1084.4|1087.5|1077.7|552
1709176800000|2024-02-29 03:20:00|1087.71|1077.91|1084.81|1075.01|1088.05|1078.25|1084.55|1074.75|753
1709177100000|2024-02-29 03:25:00|1084.76|1074.96|1085.57|1075.77|1086.2|1076.4|1082.39|1072.59|702
1709177400000|2024-02-29 03:30:00|1085.42|1075.62|1085.1|1075.3|1086.3|1076.5|1082.13|1072.33|835
1709177700000|2024-02-29 03:35:00|1085.14|1075.34|1086.71|1076.91|1087.8|1078|1083.55|1073.75|773
1709178000000|2024-02-29 03:40:00|1086.75|1076.95|1089.9|1080.1|1090.2|1080.4|1086.3|1076.5|692
1709178300000|2024-02-29 03:45:00|1089.84|1080.04|1089.89|1080.09|1090.1|1080.3|1086.62|1076.82|594
1709178600000|2024-02-29 03:50:00|1089.94|1080.14|1089.92|1080.12|1090.4|1080.6|1087.65|1077.85|676
1709178900000|2024-02-29 03:55:00|1089.9|1080.1|1088.57|1078.77|1091.39|1081.59|1087.7|1077.9|682
1709179200000|2024-02-29 04:00:00|1088.63|1078.83|1089.25|1079.45|1090.6|1080.8|1085.95|1076.15|668
1709179500000|2024-02-29 04:05:00|1089.17|1079.37|1091.72|1081.92|1092.3|1082.5|1087|1077.2|699
1709179800000|2024-02-29 04:10:00|1091.69|1081.89|1092.64|1082.84|1093.25|1083.45|1089.4|1079.6|779
1709180100000|2024-02-29 04:15:00|1092.7|1082.9|1088.29|1078.49|1094.6|1084.8|1088.29|1078.49|818
1709180400000|2024-02-29 04:20:00|1088.2|1078.4|1084.17|1074.37|1088.39|1078.59|1083.78|1073.98|812
1709180700000|2024-02-29 04:25:00|1084.1|1074.3|1082|1072.2|1084.65|1074.85|1081.75|1071.95|619
1709181000000|2024-02-29 04:30:00|1081.93|1072.13|1082.02|1072.22|1083.05|1073.25|1078.55|1068.75|770
1709181300000|2024-02-29 04:35:00|1082|1072.2|1080.4|1070.6|1082.3|1072.5|1078.75|1068.95|359
1709181600000|2024-02-29 04:40:00|1080.49|1070.69|1081|1071.2|1082.95|1073.15|1079.45|1069.65|629
1709181900000|2024-02-29 04:45:00|1081.05|1071.25|1083.95|1074.15|1084.64|1074.84|1080.76|1070.96|717
1709182200000|2024-02-29 04:50:00|1083.89|1074.09|1087.05|1077.25|1087.16|1077.36|1082.4|1072.6|702
1709182500000|2024-02-29 04:55:00|1087.08|1077.28|1091.21|1081.41|1092.37|1082.57|1086.83|1077.03|735
1709182800000|2024-02-29 05:00:00|1091.16|1081.36|1088.9|1079.1|1093.75|1083.95|1087.15|1077.35|813
1709183100000|2024-02-29 05:05:00|1089.15|1079.35|1096.42|1086.62|1096.47|1086.67|1089.06|1079.26|728
1709183400000|2024-02-29 05:10:00|1096.23|1086.43|1113.15|1103.35|1113.6|1103.8|1095.1|1085.3|784
1709183700000|2024-02-29 05:15:00|1113.16|1103.36|1099.2|1089.4|1113.5|1103.7|1099.1|1089.3|839
1709184000000|2024-02-29 05:20:00|1099.22|1089.42|1104.55|1094.75|1105.05|1095.25|1096.83|1087.03|886
1709184300000|2024-02-29 05:25:00|1105.05|1095.25|1102.96|1093.16|1106.38|1096.58|1102.8|1093|870
1709184600000|2024-02-29 05:30:00|1102.95|1093.15|1110.45|1100.65|1110.68|1100.88|1102|1092.2|934
1709184900000|2024-02-29 05:35:00|1109.9|1100.1|1118.45|1108.65|1118.5|1108.7|1109.9|1100.1|867
1709185200000|2024-02-29 05:40:00|1118.5|1108.7|1148.35|1138.55|1151.28|1141.48|1118.38|1108.58|969
1709185500000|2024-02-29 05:45:00|1148.32|1138.52|1132.85|1123.05|1149.39|1139.59|1132.85|1123.05|987
1709185800000|2024-02-29 05:50:00|1132.7|1122.9|1121.55|1111.75|1133.21|1123.41|1120.25|1110.45|933
1709186100000|2024-02-29 05:55:00|1121.4|1111.6|1130.72|1120.92|1134.58|1124.78|1120.2|1110.4|953
1709186400000|2024-02-29 06:00:00|1130.9|1121.1|1123.92|1114.12|1134.91|1125.11|1122.05|1112.25|949
1709186700000|2024-02-29 06:05:00|1123.87|1114.07|1124.43|1114.63|1127.97|1118.17|1121.8|1112|902
1709187000000|2024-02-29 06:10:00|1124.4|1114.6|1124.7|1114.9|1129.05|1119.25|1122.58|1112.78|977
1709187300000|2024-02-29 06:15:00|1124.75|1114.95|1119.48|1109.68|1124.95|1115.15|1115.98|1106.18|916
1709187600000|2024-02-29 06:20:00|1119.29|1109.49|1119.78|1109.98|1120.95|1111.15|1115.93|1106.13|1024
1709187900000|2024-02-29 06:25:00|1119.82|1110.02|1109.93|1100.13|1120.1|1110.3|1109.45|1099.65|868
1709188200000|2024-02-29 06:30:00|1109.7|1099.9|1106.95|1097.15|1111.05|1101.25|1104.93|1095.13|916
1709188500000|2024-02-29 06:35:00|1106.97|1097.17|1110.75|1100.95|1111.65|1101.85|1106.65|1096.85|927
1709188800000|2024-02-29 06:40:00|1110.72|1100.92|1107.83|1098.03|1111.93|1102.13|1107.4|1097.6|896
1709189100000|2024-02-29 06:45:00|1107.99|1098.19|1110.24|1100.44|1112.3|1102.5|1106.77|1096.97|961
1709189400000|2024-02-29 06:50:00|1110.37|1100.57|1109.2|1099.4|1113.7|1103.9|1109.2|1099.4|822
1709189700000|2024-02-29 06:55:00|1109.38|1099.58|1102.39|1092.59|1109.66|1099.86|1101.65|1091.85|834
1709190000000|2024-02-29 07:00:00|1102.3|1092.5|1100.33|1090.53|1104.86|1095.06|1100.1|1090.3|585
1709190300000|2024-02-29 07:05:00|1100.35|1090.55|1100.04|1090.24|1103.2|1093.4|1097.7|1087.9|495
1709190600000|2024-02-29 07:10:00|1099.85|1090.05|1096.6|1086.8|1101.73|1091.93|1095.2|1085.4|678
1709190900000|2024-02-29 07:15:00|1096.75|1086.95|1092.75|1082.95|1096.75|1086.95|1092.3|1082.5|770
1709191200000|2024-02-29 07:20:00|1092.8|1083|1092.18|1082.38|1094.83|1085.03|1089|1079.2|873
1709191500000|2024-02-29 07:25:00|1092.31|1082.51|1088.47|1078.67|1093.07|1083.27|1088.33|1078.53|794
1709191800000|2024-02-29 07:30:00|1088.27|1078.47|1094.2|1084.4|1094.87|1085.07|1087.85|1078.05|816
1709192100000|2024-02-29 07:35:00|1094.08|1084.28|1090|1080.2|1094.15|1084.35|1090|1080.2|565
1709192400000|2024-02-29 07:40:00|1090.15|1080.35|1083.9|1074.1|1090.2|1080.4|1083.6|1073.8|809
1709192700000|2024-02-29 07:45:00|1083.75|1073.95|1087.2|1077.4|1088.4|1078.6|1082.6|1072.8|738
1709193000000|2024-02-29 07:50:00|1087.3|1077.5|1093.6|1083.8|1093.75|1083.95|1087.25|1077.45|729
1709193300000|2024-02-29 07:55:00|1093.65|1083.85|1092.48|1082.68|1094.31|1084.51|1088.24|1078.44|761
1709193600000|2024-02-29 08:00:00|1092.35|1082.55|1093.9|1084.1|1094.4|1084.6|1090.78|1080.98|757
1709193900000|2024-02-29 08:05:00|1094|1084.2|1091.85|1082.05|1095.21|1085.41|1090.98|1081.18|815
1709194200000|2024-02-29 08:10:00|1092|1082.2|1086.26|1076.46|1092.64|1082.84|1084.29|1074.49|960
1709194500000|2024-02-29 08:15:00|1086.23|1076.43|1085.05|1075.25|1086.71|1076.91|1083.65|1073.85|837
1709194800000|2024-02-29 08:20:00|1084.9|1075.1|1086.12|1076.32|1088.05|1078.25|1084.53|1074.73|909
1709195100000|2024-02-29 08:25:00|1086.03|1076.23|1085.65|1075.85|1087|1077.2|1080.2|1070.4|960
1709195400000|2024-02-29 08:30:00|1085.59|1075.79|1084.95|1075.15|1088.24|1078.44|1084.7|1074.9|813
1709195700000|2024-02-29 08:35:00|1084.9|1075.1|1088.45|1078.65|1089.76|1079.96|1083.75|1073.95|807
1709196000000|2024-02-29 08:40:00|1088.4|1078.6|1092.7|1082.9|1093.08|1083.28|1087.89|1078.09|794
1709196300000|2024-02-29 08:45:00|1092.65|1082.85|1093.39|1083.59|1093.42|1083.62|1090.9|1081.1|658
1709196600000|2024-02-29 08:50:00|1093.25|1083.45|1097.39|1087.59|1097.69|1087.89|1093.25|1083.45|749
1709196900000|2024-02-29 08:55:00|1097.45|1087.65|1101.7|1091.9|1102.92|1093.12|1097.08|1087.28|767
1709197200000|2024-02-29 09:00:00|1101.65|1091.85|1107.34|1097.54|1107.45|1097.65|1098.34|1088.54|906
1709197500000|2024-02-29 09:05:00|1107.35|1097.55|1110.92|1101.12|1111.5|1101.7|1105.7|1095.9|910
1709197800000|2024-02-29 09:10:00|1110.88|1101.08|1108.77|1098.97|1115.15|1105.35|1105.9|1096.1|1008
1709198100000|2024-02-29 09:15:00|1108.6|1098.8|1107.52|1097.72|1111.66|1101.86|1104.85|1095.05|960
1709198400000|2024-02-29 09:20:00|1107.49|1097.69|1104.31|1094.51|1108.48|1098.68|1103.3|1093.5|921
1709198700000|2024-02-29 09:25:00|1104.53|1094.73|1097.43|1087.63|1106|1096.2|1096.16|1086.36|981
1709199000000|2024-02-29 09:30:00|1097.36|1087.56|1103.61|1093.81|1103.85|1094.05|1092.45|1082.65|941
1709199300000|2024-02-29 09:35:00|1103.58|1093.78|1105.9|1096.1|1107.6|1097.8|1102.89|1093.09|798
1709199600000|2024-02-29 09:40:00|1105.85|1096.05|1103.73|1093.93|1110.69|1100.89|1103.25|1093.45|823
1709199900000|2024-02-29 09:45:00|1103.68|1093.88|1098.07|1088.27|1104.65|1094.85|1096.35|1086.55|943
1709200200000|2024-02-29 09:50:00|1098.13|1088.33|1102.88|1093.08|1103.4|1093.6|1097.76|1087.96|811
1709200500000|2024-02-29 09:55:00|1103.12|1093.32|1103.1|1093.3|1104.75|1094.95|1100.27|1090.47|767
1709200800000|2024-02-29 10:00:00|1103|1093.2|1103.96|1094.16|1107.56|1097.76|1098.65|1088.85|1004
1709201100000|2024-02-29 10:05:00|1104|1094.2|1104.84|1095.04|1105.25|1095.45|1098.21|1088.41|958
1709201400000|2024-02-29 10:10:00|1104.9|1095.1|1096.58|1086.78|1105.1|1095.3|1095.82|1086.02|965
1709201700000|2024-02-29 10:15:00|1096.44|1086.64|1097.25|1087.45|1101.05|1091.25|1094.95|1085.15|973
1709202000000|2024-02-29 10:20:00|1097.34|1087.54|1109.67|1099.87|1109.89|1100.09|1097.31|1087.51|784
1709202300000|2024-02-29 10:25:00|1109.58|1099.78|1114.66|1104.86|1117.35|1107.55|1109.58|1099.78|921
1709202600000|2024-02-29 10:30:00|1114.5|1104.7|1120.09|1110.29|1122.25|1112.45|1114.11|1104.31|985
1709202900000|2024-02-29 10:35:00|1120.12|1110.32|1122.35|1112.55|1122.6|1112.8|1116.66|1106.86|865
1709203200000|2024-02-29 10:40:00|1122.25|1112.45|1117.35|1107.55|1123.08|1113.28|1116.13|1106.33|830
1709203500000|2024-02-29 10:45:00|1117.22|1107.42|1123.65|1113.85|1123.94|1114.14|1117.22|1107.42|761
1709203800000|2024-02-29 10:50:00|1123.72|1113.92|1123.17|1113.37|1124.79|1114.99|1121.05|1111.25|784
1709204100000|2024-02-29 10:55:00|1123.37|1113.57|1117.44|1107.64|1124.05|1114.25|1115.26|1105.46|806
1709204400000|2024-02-29 11:00:00|1117.47|1107.67|1121.66|1111.86|1122.1|1112.3|1116.55|1106.75|889
1709204700000|2024-02-29 11:05:00|1121.61|1111.81|1114.01|1104.21|1121.79|1111.99|1111|1101.2|953
1709205000000|2024-02-29 11:10:00|1113.96|1104.16|1116.35|1106.55|1116.4|1106.6|1111.55|1101.75|823
1709205300000|2024-02-29 11:15:00|1116.45|1106.65|1120.75|1110.95|1120.77|1110.97|1115.15|1105.35|846
1709205600000|2024-02-29 11:20:00|1120.68|1110.88|1128.35|1118.55|1131.2|1121.4|1120.1|1110.3|851
1709205900000|2024-02-29 11:25:00|1128.3|1118.5|1136.65|1126.85|1137.3|1127.5|1126.01|1116.21|857
1709206200000|2024-02-29 11:30:00|1136.6|1126.8|1147.44|1137.64|1148.6|1138.8|1134.56|1124.76|1068
1709206500000|2024-02-29 11:35:00|1147.47|1137.67|1142.4|1132.6|1150.57|1140.77|1140.3|1130.5|1106
1709206800000|2024-02-29 11:40:00|1142.43|1132.63|1127.66|1117.86|1145.5|1135.7|1125.95|1116.15|1046
1709207100000|2024-02-29 11:45:00|1127.53|1117.73|1118.11|1108.31|1128.35|1118.55|1117.72|1107.92|1030
1709207400000|2024-02-29 11:50:00|1118|1108.2|1112.08|1102.28|1119.75|1109.95|1110|1100.2|1006
1709207700000|2024-02-29 11:55:00|1112.1|1102.3|1109.18|1099.38|1113.88|1104.08|1106.9|1097.1|973
1709208000000|2024-02-29 12:00:00|1109.23|1099.43|1116.6|1106.8|1117.59|1107.79|1107.83|1098.03|1013
1709208300000|2024-02-29 12:05:00|1116.58|1106.78|1098.83|1089.03|1117.4|1107.6|1098.53|1088.73|1135
1709208600000|2024-02-29 12:10:00|1098.61|1088.81|1099.9|1090.1|1100.44|1090.64|1090.95|1081.15|1098
1709208900000|2024-02-29 12:15:00|1099.85|1090.05|1102.3|1092.5|1103.51|1093.71|1098.35|1088.55|975
1709209200000|2024-02-29 12:20:00|1102.5|1092.7|1094.63|1084.83|1102.5|1092.7|1091.8|1082|946
1709209500000|2024-02-29 12:25:00|1094.6|1084.8|1093.45|1083.65|1096.32|1086.52|1091.65|1081.85|861
1709209800000|2024-02-29 12:30:00|1093.42|1083.62|1095.45|1085.65|1095.8|1086|1092.04|1082.24|874
1709210100000|2024-02-29 12:35:00|1095.48|1085.68|1099.77|1089.97|1101.7|1091.9|1094.35|1084.55|871
1709210400000|2024-02-29 12:40:00|1099.82|1090.02|1098.15|1088.35|1103|1093.2|1097.7|1087.9|606
1709210700000|2024-02-29 12:45:00|1098.2|1088.4|1102.42|1092.62|1102.77|1092.97|1097.4|1087.6|757
1709211000000|2024-02-29 12:50:00|1102.26|1092.46|1100.8|1091|1102.32|1092.52|1097.75|1087.95|818
1709211300000|2024-02-29 12:55:00|1100.65|1090.85|1098.95|1089.15|1101.59|1091.79|1095.72|1085.92|776
1709211600000|2024-02-29 13:00:00|1099.12|1089.32|1094.6|1084.8|1100.96|1091.16|1093.44|1083.64|900
1709211900000|2024-02-29 13:05:00|1094.63|1084.83|1093.78|1083.98|1096.07|1086.27|1091.3|1081.5|796
1709212200000|2024-02-29 13:10:00|1093.61|1083.81|1097.1|1087.3|1097.45|1087.65|1093.61|1083.81|792
1709212500000|2024-02-29 13:15:00|1097.14|1087.34|1096.25|1086.45|1099.45|1089.65|1096.17|1086.37|760
1709212800000|2024-02-29 13:20:00|1096.33|1086.53|1086.85|1077.05|1096.33|1086.53|1084.89|1075.09|1002
1709213100000|2024-02-29 13:25:00|1086.8|1077|1086.59|1076.79|1089.31|1079.51|1084.7|1074.9|970
1709213400000|2024-02-29 13:30:00|1086.62|1076.82|1096.5|1086.7|1099.25|1089.45|1086.53|1076.73|1057
1709213700000|2024-02-29 13:35:00|1096.57|1086.77|1101.7|1091.9|1101.72|1091.92|1096.4|1086.6|869
1709214000000|2024-02-29 13:40:00|1101.65|1091.85|1092.8|1083|1103.5|1093.7|1091|1081.2|982
1709214300000|2024-02-29 13:45:00|1092.52|1082.72|1091.06|1081.26|1094.17|1084.37|1090.71|1080.91|951
1709214600000|2024-02-29 13:50:00|1091.3|1081.5|1088.39|1078.59|1092|1082.2|1086.4|1076.6|909
1709214900000|2024-02-29 13:55:00|1088.34|1078.54|1088.85|1079.05|1090.08|1080.28|1087.75|1077.95|751
1709215200000|2024-02-29 14:00:00|1088.9|1079.1|1093.25|1083.45|1094.15|1084.35|1088.9|1079.1|872
1709215500000|2024-02-29 14:05:00|1093.28|1083.48|1097.74|1087.94|1103.35|1093.55|1093.27|1083.47|925
1709215800000|2024-02-29 14:10:00|1097.71|1087.91|1094.6|1084.8|1097.99|1088.19|1091.2|1081.4|899
1709216100000|2024-02-29 14:15:00|1094.55|1084.75|1094.3|1084.5|1096.6|1086.8|1092.86|1083.06|755
1709216400000|2024-02-29 14:20:00|1094.32|1084.52|1101.85|1092.05|1104.22|1094.42|1094.32|1084.52|889
1709216700000|2024-02-29 14:25:00|1101.82|1092.02|1105.25|1095.45|1109.15|1099.35|1101.66|1091.86|908
1709217000000|2024-02-29 14:30:00|1105.15|1095.35|1098.88|1089.08|1106.45|1096.65|1098.6|1088.8|1001
1709217300000|2024-02-29 14:35:00|1099.05|1089.25|1094.18|1084.38|1100.07|1090.27|1092|1082.2|991
1709217600000|2024-02-29 14:40:00|1094.26|1084.46|1089.4|1079.6|1095.32|1085.52|1086.9|1077.1|991
1709217900000|2024-02-29 14:45:00|1089.47|1079.67|1088.45|1078.65|1090.93|1081.13|1086.15|1076.35|1049
1709218200000|2024-02-29 14:50:00|1088.46|1078.66|1088.97|1079.17|1090.69|1080.89|1085.86|1076.06|968
1709218500000|2024-02-29 14:55:00|1088.91|1079.11|1087.25|1077.45|1091.41|1081.61|1086.3|1076.5|838
1709218800000|2024-02-29 15:00:00|1087.51|1077.71|1085.08|1075.28|1087.65|1077.85|1084.75|1074.95|916
1709219100000|2024-02-29 15:05:00|1085.25|1075.45|1089.52|1079.72|1089.97|1080.17|1085.04|1075.24|852
1709219400000|2024-02-29 15:10:00|1089.19|1079.39|1087.65|1077.85|1089.6|1079.8|1085.02|1075.22|883
1709219700000|2024-02-29 15:15:00|1087.49|1077.69|1087.27|1077.47|1089.33|1079.53|1085.25|1075.45|884
1709220000000|2024-02-29 15:20:00|1087.29|1077.49|1089.83|1080.03|1091.19|1081.39|1087.05|1077.25|743
1709220300000|2024-02-29 15:25:00|1089.43|1079.63|1090.5|1080.7|1091.4|1081.6|1089.15|1079.35|753
1709220600000|2024-02-29 15:30:00|1090.7|1080.9|1088.37|1078.57|1091.56|1081.76|1086.43|1076.63|775
1709220900000|2024-02-29 15:35:00|1088.5|1078.7|1092.55|1082.75|1094.55|1084.75|1087.23|1077.43|884
1709221200000|2024-02-29 15:40:00|1092.49|1082.69|1095.06|1085.26|1095.9|1086.1|1090.85|1081.05|771
1709221500000|2024-02-29 15:45:00|1095.13|1085.33|1099.75|1089.95|1100.64|1090.84|1094.95|1085.15|889
1709221800000|2024-02-29 15:50:00|1099.67|1089.87|1094.48|1084.68|1099.7|1089.9|1093.1|1083.3|738
1709222100000|2024-02-29 15:55:00|1094.18|1084.38|1096.7|1086.9|1097.05|1087.25|1091.65|1081.85|429
1709222400000|2024-02-29 16:00:00|1096.75|1086.95|1097.4|1087.6|1098.33|1088.53|1095.57|1085.77|739
1709222700000|2024-02-29 16:05:00|1097.5|1087.7|1101.02|1091.22|1101.25|1091.45|1096.25|1086.45|745
1709223000000|2024-02-29 16:10:00|1101.08|1091.28|1107.86|1093.76|1108.55|1097.55|1100.37|1090.57|864
1709223300000|2024-02-29 16:15:00|1107.55|1093.45|1100|1085.9|1107.9|1093.8|1091.25|1077.15|1018
1709223600000|2024-02-29 16:20:00|1099.97|1085.87|1123.55|1109.45|1123.55|1109.45|1099.05|1084.95|1073
1709223900000|2024-02-29 16:25:00|1124.11|1110.01|1161.05|1146.95|1161.05|1146.95|1124.11|1110.01|1142
1709224200000|2024-02-29 16:30:00|1161|1146.9|1168.17|1154.07|1192.5|1178.4|1160.85|1146.75|1141
1709224500000|2024-02-29 16:35:00|1167.65|1153.55|1153.55|1139.45|1203.5|1189.4|1138.69|1124.59|1147
1709224800000|2024-02-29 16:40:00|1153.96|1139.86|1165.45|1151.35|1169.3|1155.2|1125.35|1111.25|1166
1709225100000|2024-02-29 16:45:00|1165.48|1151.38|1146.23|1132.13|1165.48|1151.38|1140.6|1126.5|1048
1709225400000|2024-02-29 16:50:00|1146.39|1132.29|1144.05|1129.95|1153.99|1139.89|1140.75|1126.65|964
1709225700000|2024-02-29 16:55:00|1144.4|1130.3|1150.97|1136.87|1150.97|1136.87|1139.22|1125.12|902
1709226000000|2024-02-29 17:00:00|1150.99|1136.89|1130.82|1116.72|1152.6|1138.5|1127.66|1113.56|1126
1709226300000|2024-02-29 17:05:00|1131.46|1117.36|1127.68|1113.58|1136.42|1122.32|1125.28|1111.18|1103
1709226600000|2024-02-29 17:10:00|1127.75|1113.65|1137|1122.9|1137.02|1122.92|1125.55|1111.45|1090
1709226900000|2024-02-29 17:15:00|1136.92|1122.82|1161.43|1147.33|1163.95|1149.85|1136.92|1122.82|1129
1709227200000|2024-02-29 17:20:00|1161.29|1147.19|1154.67|1140.57|1166.65|1152.55|1145.6|1131.5|1120
1709227500000|2024-02-29 17:25:00|1154.55|1140.45|1167.45|1153.35|1171.05|1156.95|1152.2|1138.1|1134
1709227800000|2024-02-29 17:30:00|1167.25|1153.15|1186.45|1172.35|1188.03|1173.93|1159.5|1145.4|1113
1709228100000|2024-02-29 17:35:00|1186.23|1172.13|1174.08|1159.98|1192.85|1178.75|1169.9|1155.8|1157
1709228400000|2024-02-29 17:40:00|1173.98|1159.88|1168.47|1154.37|1174.85|1160.75|1158.14|1144.04|1164
1709228700000|2024-02-29 17:45:00|1168.5|1154.4|1166.15|1152.05|1180.43|1166.33|1160.95|1146.85|1148
1709229000000|2024-02-29 17:50:00|1166.17|1152.07|1161.9|1147.8|1170.5|1156.4|1155.11|1141.01|1160
1709229300000|2024-02-29 17:55:00|1161.83|1147.73|1168.32|1154.22|1173.77|1159.67|1160.3|1146.2|1125
1709229600000|2024-02-29 18:00:00|1168.45|1154.35|1156.67|1142.57|1173.34|1159.24|1153.93|1139.83|1116
1709229900000|2024-02-29 18:05:00|1156.62|1142.52|1181.3|1167.2|1194.98|1180.88|1156.1|1142|1146
1709230200000|2024-02-29 18:10:00|1181.42|1167.32|1183.14|1169.04|1184.28|1170.18|1176.09|1161.99|1105
1709230500000|2024-02-29 18:15:00|1183.1|1169|1173.71|1159.61|1186.48|1172.38|1172.3|1158.2|1104
1709230800000|2024-02-29 18:20:00|1173.43|1159.33|1171.4|1157.3|1174.05|1159.95|1167.05|1152.95|912
1709231100000|2024-02-29 18:25:00|1171.3|1157.2|1173.05|1158.95|1176.79|1162.69|1166.55|1152.45|888
1709231400000|2024-02-29 18:30:00|1172.58|1158.48|1161.9|1147.8|1174.85|1160.75|1161.65|1147.55|1096
1709231700000|2024-02-29 18:35:00|1161.8|1147.7|1152.1|1138|1165.55|1151.45|1152|1137.9|1044
1709232000000|2024-02-29 18:40:00|1152.11|1138.01|1147.9|1133.8|1156.9|1142.8|1145.1|1131|1057
1709232300000|2024-02-29 18:45:00|1147.8|1133.7|1139.23|1125.13|1149.25|1135.15|1137.33|1123.23|1071
1709232600000|2024-02-29 18:50:00|1139.25|1125.15|1138.05|1123.95|1143.05|1128.95|1132.18|1118.08|1128
1709232900000|2024-02-29 18:55:00|1138.15|1124.05|1143.25|1129.15|1146.24|1132.14|1136.9|1122.8|1089
1709233200000|2024-02-29 19:00:00|1143.1|1129|1140.85|1126.75|1148.95|1134.85|1139.73|1125.63|1055
1709233500000|2024-02-29 19:05:00|1140.45|1126.35|1139.87|1125.77|1142.15|1128.05|1134.65|1120.55|1046
1709233800000|2024-02-29 19:10:00|1140.1|1126|1146.8|1132.7|1148.5|1134.4|1138.7|1124.6|973
1709234100000|2024-02-29 19:15:00|1146.7|1132.6|1148.44|1134.34|1149.44|1135.34|1146.25|1132.15|925
1709234400000|2024-02-29 19:20:00|1148.6|1134.5|1153.7|1139.6|1154.75|1140.65|1145.4|1131.3|987
1709234700000|2024-02-29 19:25:00|1153.85|1139.75|1158.15|1144.05|1160.53|1146.43|1153.75|1139.65|966
1709235000000|2024-02-29 19:30:00|1158.12|1144.02|1158.8|1144.7|1160.68|1146.58|1156.6|1142.5|943
1709235300000|2024-02-29 19:35:00|1158.6|1144.5|1159.35|1145.25|1160.2|1146.1|1155.05|1140.95|943
1709235600000|2024-02-29 19:40:00|1159.3|1145.2|1157.34|1143.24|1160.85|1146.75|1157.2|1143.1|798
1709235900000|2024-02-29 19:45:00|1157.5|1143.4|1153.59|1139.49|1157.6|1143.5|1153.14|1139.04|904
1709236200000|2024-02-29 19:50:00|1153.6|1139.5|1157.03|1142.93|1157.22|1143.12|1150.45|1136.35|903
1709236500000|2024-02-29 19:55:00|1156.95|1142.85|1161.25|1147.15|1161.49|1147.39|1156.9|1142.8|831
1709236800000|2024-02-29 20:00:00|1161.24|1147.14|1160.95|1146.85|1162.82|1148.72|1157.2|1143.1|892
1709237100000|2024-02-29 20:05:00|1160.93|1146.83|1157.85|1143.75|1161|1146.9|1156.96|1142.86|833
1709237400000|2024-02-29 20:10:00|1157.75|1143.65|1157.25|1143.15|1161.1|1147|1157.1|1143|820
1709237700000|2024-02-29 20:15:00|1157.2|1143.1|1158.98|1144.88|1159.35|1145.25|1156.45|1142.35|817
1709238000000|2024-02-29 20:20:00|1159.05|1144.95|1155.44|1141.34|1159.3|1145.2|1153.13|1139.03|722
1709238300000|2024-02-29 20:25:00|1155.38|1141.28|1161.31|1147.21|1165.6|1151.5|1154.63|1140.53|876
1709238600000|2024-02-29 20:30:00|1161.33|1147.23|1162.8|1148.7|1165.85|1151.75|1160.05|1145.95|923
1709238900000|2024-02-29 20:35:00|1163.15|1149.05|1159.35|1145.25|1163.3|1149.2|1158|1143.9|936
1709239200000|2024-02-29 20:40:00|1159.6|1145.5|1157.92|1143.82|1160.44|1146.34|1157.75|1143.65|770
1709239500000|2024-02-29 20:45:00|1157.9|1143.8|1164.82|1150.72|1166.4|1152.3|1157.9|1143.8|839
1709239800000|2024-02-29 20:50:00|1165.19|1151.09|1160.18|1146.08|1166|1151.9|1158.8|1144.7|735
1709240100000|2024-02-29 20:55:00|1160.15|1146.05|1160.15|1146.05|1163.02|1148.92|1158.6|1144.5|672
1709240400000|2024-02-29 21:00:00|1159.93|1145.83|1155.1|1141|1163.17|1149.07|1154.45|1140.35|993
1709240700000|2024-02-29 21:05:00|1154.87|1140.77|1146.95|1132.85|1155.58|1141.48|1146.65|1132.55|1040
1709241000000|2024-02-29 21:10:00|1146.83|1132.73|1145.86|1131.76|1148.39|1134.29|1139.3|1125.2|1070
1709241300000|2024-02-29 21:15:00|1145.82|1131.72|1153.4|1139.3|1154.72|1140.62|1144.5|1130.4|982
1709241600000|2024-02-29 21:20:00|1153.38|1139.28|1134.09|1119.99|1154.3|1140.2|1132.52|1118.42|1056
1709241900000|2024-02-29 21:25:00|1134.02|1119.92|1132.3|1118.2|1140.95|1126.85|1130.75|1116.65|958
1709242200000|2024-02-29 21:30:00|1131.65|1117.55|1136.15|1122.05|1142.55|1128.45|1131.17|1117.07|1077
1709242500000|2024-02-29 21:35:00|1136.35|1122.25|1126.43|1112.33|1138.5|1124.4|1120.65|1106.55|1120
1709242800000|2024-02-29 21:40:00|1126.67|1112.57|1131.88|1117.78|1136.22|1122.12|1124.05|1109.95|1009
1709243100000|2024-02-29 21:45:00|1131.93|1117.83|1128.87|1114.77|1132.7|1118.6|1122.45|1108.35|1059
1709243400000|2024-02-29 21:50:00|1128.97|1114.87|1134.95|1120.85|1136|1121.9|1125.3|1111.2|972
1709243700000|2024-02-29 21:55:00|1135.34|1121.24|1143.17|1129.07|1143.85|1129.75|1135.34|1121.24|884
1709244000000|2024-02-29 22:00:00|1143.02|1128.92|1136.9|1122.8|1146.37|1132.27|1133.89|1119.79|1057
1709244300000|2024-02-29 22:05:00|1136.77|1122.67|1131.66|1117.56|1137.26|1123.16|1129.15|1115.05|1041
1709244600000|2024-02-29 22:10:00|1131.97|1117.87|1135.53|1121.43|1139.07|1124.97|1131.38|1117.28|937
1709244900000|2024-02-29 22:15:00|1135.58|1121.48|1122.17|1108.07|1138.5|1124.4|1122.07|1107.97|1043
1709245200000|2024-02-29 22:20:00|1122.1|1108|1121.1|1107|1124.7|1110.6|1115.23|1101.13|964
1709245500000|2024-02-29 22:25:00|1121.03|1106.93|1107.11|1093.01|1124.42|1110.32|1106.79|1092.69|1023
1709245800000|2024-02-29 22:30:00|1107.15|1093.05|1115.02|1100.92|1119.69|1105.59|1105.4|1091.3|960
1709246100000|2024-02-29 22:35:00|1114.99|1100.89|1097.46|1083.36|1115.15|1101.05|1092.41|1078.31|1036
1709246400000|2024-02-29 22:40:00|1097.53|1083.43|1093.8|1079.7|1104.62|1090.52|1089.17|1075.07|848
1709246700000|2024-02-29 22:45:00|1093.76|1079.66|1105.92|1091.82|1105.92|1091.82|1091.94|1077.84|785
1709247000000|2024-02-29 22:50:00|1105.86|1091.76|1105.42|1091.32|1108.05|1093.95|1097.36|1083.26|853
1709247300000|2024-02-29 22:55:00|1105.46|1091.36|1105.9|1091.8|1108.1|1094|1103.7|1089.6|738
1709247600000|2024-02-29 23:00:00|1105.75|1091.65|1113.13|1099.03|1113.54|1099.44|1105.66|1091.56|843
1709247900000|2024-02-29 23:05:00|1113.33|1099.23|1113.37|1099.27|1117.41|1103.31|1112.17|1098.07|727
1709248200000|2024-02-29 23:10:00|1113.39|1099.29|1118.26|1104.16|1120.1|1106|1113.14|1099.04|840
1709248500000|2024-02-29 23:15:00|1118.52|1104.42|1121.25|1107.15|1121.81|1107.71|1116.55|1102.45|816
1709248800000|2024-02-29 23:20:00|1121.42|1107.32|1128.38|1114.28|1128.68|1114.58|1121.15|1107.05|760
1709249100000|2024-02-29 23:25:00|1128.4|1114.3|1129.27|1115.17|1130.52|1116.42|1124.07|1109.97|822
1709249400000|2024-02-29 23:30:00|1129.3|1115.2|1128.37|1114.27|1134.4|1120.3|1126.75|1112.65|764
1709249700000|2024-02-29 23:35:00|1128.27|1114.17|1134.75|1120.65|1135.4|1121.3|1128.27|1114.17|811
1709250000000|2024-02-29 23:40:00|1134.7|1120.6|1134.2|1120.1|1135.48|1121.38|1131.55|1117.45|802
1709250300000|2024-02-29 23:45:00|1133.95|1119.85|1124.54|1110.44|1134.41|1120.31|1123.06|1108.96|898
1709250600000|2024-02-29 23:50:00|1124.55|1110.45|1121.28|1107.18|1125.09|1110.99|1120.3|1106.2|681
1709250900000|2024-02-29 23:55:00|1121.25|1107.15|1120.09|1105.99|1122.7|1108.6|1116.8|1102.7|741
1709251200000|2024-03-01 00:00:00|1120.04|1105.94|1120.85|1106.75|1121.53|1107.43|1117.9|1103.8|914
1709251500000|2024-03-01 00:05:00|1120.69|1106.59|1121.52|1107.42|1125.12|1111.02|1118.38|1104.28|758
1709251800000|2024-03-01 00:10:00|1121.9|1107.8|1121.6|1107.5|1125.71|1111.61|1121.25|1107.15|765
1709252100000|2024-03-01 00:15:00|1121.56|1107.46|1127.94|1113.84|1134.35|1120.25|1119.8|1105.7|885
1709252400000|2024-03-01 00:20:00|1128.06|1113.96|1125.8|1111.7|1128.2|1114.1|1121.05|1106.95|824
1709252700000|2024-03-01 00:25:00|1125.65|1111.55|1122.45|1108.35|1125.84|1111.74|1121.7|1107.6|905
1709253000000|2024-03-01 00:30:00|1122.44|1108.34|1123.6|1109.5|1127|1112.9|1120.9|1106.8|823
1709253300000|2024-03-01 00:35:00|1123.55|1109.45|1125.62|1111.52|1126.1|1112|1119.7|1105.6|785
1709253600000|2024-03-01 00:40:00|1125.61|1111.51|1127.5|1113.4|1127.53|1113.43|1123.35|1109.25|609
1709253900000|2024-03-01 00:45:00|1127.55|1113.45|1124.2|1110.1|1127.73|1113.63|1123.93|1109.83|648
1709254200000|2024-03-01 00:50:00|1124.09|1109.99|1124.15|1110.05|1124.88|1110.78|1121.1|1107|655
1709254500000|2024-03-01 00:55:00|1124.25|1110.15|1128.72|1114.62|1128.72|1114.62|1123.35|1109.25|607
1709254800000|2024-03-01 01:00:00|1128.68|1114.58|1131.45|1117.35|1132|1117.9|1123.7|1109.6|794
1709255100000|2024-03-01 01:05:00|1131.5|1117.4|1126.63|1112.53|1133.9|1119.8|1125.45|1111.35|841
1709255400000|2024-03-01 01:10:00|1126.55|1112.45|1138.9|1124.8|1142.41|1128.31|1126.25|1112.15|903
1709255700000|2024-03-01 01:15:00|1138.84|1124.74|1129.73|1115.63|1147.1|1133|1125.62|1111.52|996
1709256000000|2024-03-01 01:20:00|1129.7|1115.6|1136.4|1122.3|1136.7|1122.6|1128.99|1114.89|684
1709256300000|2024-03-01 01:25:00|1136.45|1122.35|1134.25|1120.15|1141.13|1127.03|1132.75|1118.65|807
1709256600000|2024-03-01 01:30:00|1134.2|1120.1|1120.4|1106.3|1134.6|1120.5|1118.59|1104.49|989
1709256900000|2024-03-01 01:35:00|1120.22|1106.12|1122.4|1108.3|1124.15|1110.05|1115.91|1101.81|902
1709257200000|2024-03-01 01:40:00|1122.3|1108.2|1128.38|1114.28|1131.95|1117.85|1120.94|1106.84|910
1709257500000|2024-03-01 01:45:00|1128.32|1114.22|1130.9|1116.8|1133.86|1119.76|1126.35|1112.25|977
1709257800000|2024-03-01 01:50:00|1130.85|1116.75|1126.75|1112.65|1132.13|1118.03|1124.15|1110.05|850
1709258100000|2024-03-01 01:55:00|1126.65|1112.55|1129.28|1115.18|1129.95|1115.85|1124.85|1110.75|817
1709258400000|2024-03-01 02:00:00|1129.23|1115.13|1122.75|1108.65|1130.65|1116.55|1119.26|1105.16|790
1709258700000|2024-03-01 02:05:00|1122.95|1108.85|1118.95|1104.85|1122.95|1108.85|1114|1099.9|812
1709259000000|2024-03-01 02:10:00|1118.81|1104.71|1112.35|1098.25|1118.81|1104.71|1112.2|1098.1|883
1709259300000|2024-03-01 02:15:00|1112.2|1098.1|1107.75|1093.65|1116.05|1101.95|1107.75|1093.65|878
1709259600000|2024-03-01 02:20:00|1108|1093.9|1117.19|1103.09|1117.8|1103.7|1107.95|1093.85|410
1709259900000|2024-03-01 02:25:00|1117.42|1103.32|1120.55|1106.45|1121.09|1106.99|1115.85|1101.75|756
1709260200000|2024-03-01 02:30:00|1120.6|1106.5|1111.57|1097.47|1121.05|1106.95|1111.5|1097.4|874
1709260500000|2024-03-01 02:35:00|1111.62|1097.52|1111.85|1097.75|1114.25|1100.15|1109.25|1095.15|763
1709260800000|2024-03-01 02:40:00|1111.8|1097.7|1116.72|1102.62|1116.8|1102.7|1110.6|1096.5|498
1709261100000|2024-03-01 02:45:00|1116.83|1102.73|1112.55|1098.45|1116.83|1102.73|1109.19|1095.09|591
1709261400000|2024-03-01 02:50:00|1112.45|1098.35|1109.43|1095.33|1114.45|1100.35|1106.01|1091.91|670
1709261700000|2024-03-01 02:55:00|1109.35|1095.25|1113.4|1099.3|1114.09|1099.99|1109.23|1095.13|647
1709262000000|2024-03-01 03:00:00|1113.36|1099.26|1116.54|1102.44|1117.2|1103.1|1112.3|1098.2|649
1709262300000|2024-03-01 03:05:00|1116.73|1102.63|1113.5|1099.4|1118.25|1104.15|1113.03|1098.93|676
1709262600000|2024-03-01 03:10:00|1113.57|1099.47|1107|1092.9|1114.05|1099.95|1106.03|1091.93|817
1709262900000|2024-03-01 03:15:00|1107.12|1093.02|1106.56|1092.46|1107.63|1093.53|1105.18|1091.08|834
1709263200000|2024-03-01 03:20:00|1106.38|1092.28|1106.1|1092|1107.42|1093.32|1103.25|1089.15|674
1709263500000|2024-03-01 03:25:00|1106.05|1091.95|1101.7|1087.6|1106.18|1092.08|1100.5|1086.4|766
1709263800000|2024-03-01 03:30:00|1101.76|1087.66|1100.08|1085.98|1104.45|1090.35|1098.9|1084.8|734
1709264100000|2024-03-01 03:35:00|1100.21|1086.11|1101.1|1087|1104.27|1090.17|1099.85|1085.75|768
1709264400000|2024-03-01 03:40:00|1101.05|1086.95|1104.96|1090.86|1105.94|1091.84|1101|1086.9|600
1709264700000|2024-03-01 03:45:00|1105.04|1090.94|1109.39|1095.29|1109.94|1095.84|1104.92|1090.82|650
1709265000000|2024-03-01 03:50:00|1109.4|1095.3|1112.05|1097.95|1112.52|1098.42|1108.95|1094.85|620
1709265300000|2024-03-01 03:55:00|1111.98|1097.88|1112.3|1098.2|1113.28|1099.18|1110.65|1096.55|512
1709265600000|2024-03-01 04:00:00|1112.5|1098.4|1110.09|1095.99|1113.05|1098.95|1108|1093.9|729
1709265900000|2024-03-01 04:05:00|1110.34|1096.24|1107.33|1093.23|1110.35|1096.25|1106.63|1092.53|592
1709266200000|2024-03-01 04:10:00|1107.3|1093.2|1110.8|1096.7|1111.21|1097.11|1106.7|1092.6|589
1709266500000|2024-03-01 04:15:00|1111|1096.9|1110.65|1096.55|1111.39|1097.29|1108.66|1094.56|688
1709266800000|2024-03-01 04:20:00|1110.55|1096.45|1109.77|1095.67|1112.95|1098.85|1109.5|1095.4|719
1709267100000|2024-03-01 04:25:00|1109.87|1095.77|1109.65|1095.55|1111.5|1097.4|1108.33|1094.23|728
1709267400000|2024-03-01 04:30:00|1109.61|1095.51|1108.8|1094.7|1110.66|1096.56|1105.92|1091.82|578
1709267700000|2024-03-01 04:35:00|1108.87|1094.77|1107.05|1092.95|1108.87|1094.77|1106.98|1092.88|31
1709268000000|2024-03-01 04:40:00|1108.2|1094.1|1107.53|1093.43|1109.12|1095.02|1106.4|1092.3|463
1709268300000|2024-03-01 04:45:00|1107.51|1093.41|1111.56|1097.46|1111.6|1097.5|1106.6|1092.5|491
1709268600000|2024-03-01 04:50:00|1111.45|1097.35|1113|1098.9|1113.25|1099.15|1110.05|1095.95|554
1709268900000|2024-03-01 04:55:00|1112.9|1098.8|1108.55|1094.45|1113.38|1099.28|1107.45|1093.35|380
1709269200000|2024-03-01 05:00:00|1108.6|1094.5|1109|1094.9|1109.15|1095.05|1106.04|1091.94|536
1709269500000|2024-03-01 05:05:00|1108.9|1094.8|1108.15|1094.05|1109.75|1095.65|1106.75|1092.65|566
1709269800000|2024-03-01 05:10:00|1108.3|1094.2|1109.15|1095.05|1109.6|1095.5|1107.25|1093.15|576
1709270100000|2024-03-01 05:15:00|1109.18|1095.08|1113.1|1099|1113.12|1099.02|1107.43|1093.33|569
1709270400000|2024-03-01 05:20:00|1113|1098.9|1109|1094.9|1113.5|1099.4|1108.13|1094.03|522
1709270700000|2024-03-01 05:25:00|1108.99|1094.89|1107.15|1093.05|1110.77|1096.67|1106.85|1092.75|438
1709271000000|2024-03-01 05:30:00|1107.1|1093|1107.85|1093.75|1108.8|1094.7|1103.55|1089.45|608
1709271300000|2024-03-01 05:35:00|1108|1093.9|1107.42|1093.32|1109.45|1095.35|1106.79|1092.69|541
1709271600000|2024-03-01 05:40:00|1107.45|1093.35|1107.84|1093.74|1109.36|1095.26|1106.9|1092.8|612
1709271900000|2024-03-01 05:45:00|1107.77|1093.67|1105.52|1091.42|1108.25|1094.15|1105|1090.9|639
1709272200000|2024-03-01 05:50:00|1105.38|1091.28|1103.82|1089.72|1106.68|1092.58|1103.3|1089.2|726
1709272500000|2024-03-01 05:55:00|1103.85|1089.75|1105.28|1091.18|1105.31|1091.21|1100.8|1086.7|627
1709272800000|2024-03-01 06:00:00|1105.26|1091.16|1106.85|1092.75|1107.65|1093.55|1104.08|1089.98|710
1709273100000|2024-03-01 06:05:00|1106.79|1092.69|1105.6|1091.5|1107.87|1093.77|1104.1|1090|624
1709273400000|2024-03-01 06:10:00|1105.37|1091.27|1104.53|1090.43|1107.22|1093.12|1104.01|1089.91|652
1709273700000|2024-03-01 06:15:00|1104.47|1090.37|1109.45|1095.35|1109.56|1095.46|1102.4|1088.3|713
1709274000000|2024-03-01 06:20:00|1109.37|1095.27|1109.11|1095.01|1110.7|1096.6|1106.3|1092.2|793
1709274300000|2024-03-01 06:25:00|1109.05|1094.95|1109.27|1095.17|1110|1095.9|1106.1|1092|702
1709274600000|2024-03-01 06:30:00|1109.16|1095.06|1101.08|1086.98|1109.57|1095.47|1100.2|1086.1|740
1709274900000|2024-03-01 06:35:00|1101.15|1087.05|1103.6|1089.5|1104.08|1089.98|1098.2|1084.1|789
1709275200000|2024-03-01 06:40:00|1103.65|1089.55|1116.77|1102.67|1116.92|1102.82|1102.45|1088.35|780
1709275500000|2024-03-01 06:45:00|1116.71|1102.61|1112.4|1098.3|1122.08|1107.98|1109.54|1095.44|883
1709275800000|2024-03-01 06:50:00|1112.75|1098.65|1111.48|1097.38|1115.24|1101.14|1111.4|1097.3|669
1709276100000|2024-03-01 06:55:00|1111.52|1097.42|1113.3|1099.2|1114.39|1100.29|1110.81|1096.71|607
1709276400000|2024-03-01 07:00:00|1113.5|1099.4|1109|1094.9|1114.05|1099.95|1108.84|1094.74|769
1709276700000|2024-03-01 07:05:00|1108.97|1094.87|1107.95|1093.85|1111.45|1097.35|1107.68|1093.58|696
1709277000000|2024-03-01 07:10:00|1108.16|1094.06|1107.82|1093.72|1108.5|1094.4|1107.15|1093.05|471
1709277300000|2024-03-01 07:15:00|1107.8|1093.7|1105.9|1091.8|1107.83|1093.73|1104.03|1089.93|569
1709277600000|2024-03-01 07:20:00|1105.7|1091.6|1106.12|1092.02|1107.49|1093.39|1104.5|1090.4|599
1709277900000|2024-03-01 07:25:00|1106.1|1092|1101.29|1087.19|1106.71|1092.61|1101.15|1087.05|583
1709278200000|2024-03-01 07:30:00|1101.25|1087.15|1098.9|1084.8|1102.5|1088.4|1098.7|1084.6|804
1709278500000|2024-03-01 07:35:00|1098.98|1084.88|1097.82|1083.72|1100.89|1086.79|1096.14|1082.04|829
1709278800000|2024-03-01 07:40:00|1097.83|1083.73|1093.5|1079.4|1099.85|1085.75|1092.4|1078.3|850
1709279100000|2024-03-01 07:45:00|1093.55|1079.45|1095.95|1081.85|1096.29|1082.19|1090.35|1076.25|855
1709279400000|2024-03-01 07:50:00|1095.8|1081.7|1096.15|1082.05|1096.83|1082.73|1092.8|1078.7|815
1709279700000|2024-03-01 07:55:00|1096.06|1081.96|1091.82|1077.72|1096.19|1082.09|1091.15|1077.05|763
1709280000000|2024-03-01 08:00:00|1091.76|1077.66|1095.5|1081.4|1096.53|1082.43|1091.1|1077|804
1709280300000|2024-03-01 08:05:00|1095.7|1081.6|1091.7|1077.6|1096.6|1082.5|1089.05|1074.95|795
1709280600000|2024-03-01 08:10:00|1092.03|1077.93|1095.36|1081.26|1098.39|1084.29|1091.5|1077.4|832
1709280900000|2024-03-01 08:15:00|1095.42|1081.32|1098.8|1084.7|1098.96|1084.86|1095.33|1081.23|827
1709281200000|2024-03-01 08:20:00|1098.85|1084.75|1100.43|1086.33|1101.3|1087.2|1098.85|1084.75|855
1709281500000|2024-03-01 08:25:00|1100.35|1086.25|1097.73|1083.63|1100.95|1086.85|1097.35|1083.25|775
1709281800000|2024-03-01 08:30:00|1097.65|1083.55|1099.45|1085.35|1099.48|1085.38|1096.45|1082.35|747
1709282100000|2024-03-01 08:35:00|1099.41|1085.31|1103.05|1088.95|1107.44|1093.34|1099.38|1085.28|896
1709282400000|2024-03-01 08:40:00|1103.12|1089.02|1106.85|1092.75|1108.97|1094.87|1102.66|1088.56|951
1709282700000|2024-03-01 08:45:00|1106.86|1092.76|1105.03|1090.93|1107.54|1093.44|1103.05|1088.95|849
1709283000000|2024-03-01 08:50:00|1105.01|1090.91|1107.58|1093.48|1108.33|1094.23|1104.54|1090.44|713
1709283300000|2024-03-01 08:55:00|1107.41|1093.31|1106.08|1091.98|1107.96|1093.86|1104.18|1090.08|685
1709283600000|2024-03-01 09:00:00|1106.25|1092.15|1108.67|1094.57|1108.81|1094.71|1105.8|1091.7|596
1709283900000|2024-03-01 09:05:00|1108.6|1094.5|1111.16|1097.06|1112|1097.9|1108.6|1094.5|602
1709284200000|2024-03-01 09:10:00|1111.2|1097.1|1111.27|1097.17|1111.88|1097.78|1110.9|1096.8|509
1709284500000|2024-03-01 09:15:00|1111.3|1097.2|1110.58|1096.48|1112|1097.9|1109.7|1095.6|540
1709284800000|2024-03-01 09:20:00|1110.47|1096.37|1110.16|1096.06|1112|1097.9|1109.6|1095.5|646
1709285100000|2024-03-01 09:25:00|1110.2|1096.1|1110.56|1096.46|1111.3|1097.2|1109.57|1095.47|534
1709285400000|2024-03-01 09:30:00|1110.44|1096.34|1112.8|1098.7|1113.5|1099.4|1110.28|1096.18|557
1709285700000|2024-03-01 09:35:00|1112.9|1098.8|1111.75|1097.65|1112.9|1098.8|1109.93|1095.83|581
1709286000000|2024-03-01 09:40:00|1111.8|1097.7|1111.8|1097.7|1112.9|1098.8|1111.1|1097|461
1709286300000|2024-03-01 09:45:00|1111.65|1097.55|1111.63|1097.53|1113.3|1099.2|1110.78|1096.68|510
1709286600000|2024-03-01 09:50:00|1111.53|1097.43|1109.78|1095.68|1112.02|1097.92|1109.3|1095.2|545
1709286900000|2024-03-01 09:55:00|1109.83|1095.73|1111.88|1097.78|1112.44|1098.34|1109.6|1095.5|495
1709287200000|2024-03-01 10:00:00|1112.02|1097.92|1107.45|1093.35|1112.1|1098|1106.45|1092.35|672
1709287500000|2024-03-01 10:05:00|1107.7|1093.6|1108.56|1094.46|1110.3|1096.2|1105.25|1091.15|517
1709287800000|2024-03-01 10:10:00|1108.62|1094.52|1108.05|1093.95|1109.54|1095.44|1106.39|1092.29|312
1709288100000|2024-03-01 10:15:00|1107.98|1093.88|1112.48|1098.38|1113.28|1099.18|1106.28|1092.18|566
1709288400000|2024-03-01 10:20:00|1112.72|1098.62|1110.97|1096.87|1113.52|1099.42|1110.15|1096.05|602
1709288700000|2024-03-01 10:25:00|1111.27|1097.17|1109.09|1094.99|1111.32|1097.22|1108.7|1094.6|446
1709289000000|2024-03-01 10:30:00|1109.23|1095.13|1110.65|1096.55|1110.73|1096.63|1107.37|1093.27|573
1709289300000|2024-03-01 10:35:00|1110.55|1096.45|1109.79|1095.69|1110.7|1096.6|1107.7|1093.6|690
1709289600000|2024-03-01 10:40:00|1110.11|1096.01|1108.31|1094.21|1110.13|1096.03|1107.05|1092.95|610
1709289900000|2024-03-01 10:45:00|1108.32|1094.22|1107.9|1093.8|1110.14|1096.04|1106.72|1092.62|622
1709290200000|2024-03-01 10:50:00|1107.94|1093.84|1108.84|1094.74|1108.84|1094.74|1106.36|1092.26|547
1709290500000|2024-03-01 10:55:00|1108.66|1094.56|1109.47|1095.37|1109.9|1095.8|1108.5|1094.4|470
1709290800000|2024-03-01 11:00:00|1109.6|1095.5|1110.53|1096.43|1110.55|1096.45|1109.35|1095.25|237
1709291100000|2024-03-01 11:05:00|1110.55|1096.45|1111.4|1097.3|1112.38|1098.28|1108.3|1094.2|431
1709291400000|2024-03-01 11:10:00|1111.45|1097.35|1110.35|1096.25|1112.28|1098.18|1108.25|1094.15|652
1709291700000|2024-03-01 11:15:00|1110.24|1096.14|1108.67|1094.57|1110.49|1096.39|1108.2|1094.1|595
1709292000000|2024-03-01 11:20:00|1108.5|1094.4|1106.93|1092.83|1110.23|1096.13|1106.76|1092.66|451
1709292300000|2024-03-01 11:25:00|1107.13|1093.03|1106.4|1092.3|1109.35|1095.25|1104.75|1090.65|589
1709292600000|2024-03-01 11:30:00|1106.35|1092.25|1105.7|1091.6|1106.81|1092.71|1102.51|1088.41|683
1709292900000|2024-03-01 11:35:00|1105.9|1091.8|1109|1094.9|1109.5|1095.4|1105.2|1091.1|608
1709293200000|2024-03-01 11:40:00|1109.26|1095.16|1109.81|1095.71|1110.5|1096.4|1107.2|1093.1|552
1709293500000|2024-03-01 11:45:00|1109.72|1095.62|1109.13|1095.03|1110.4|1096.3|1107.3|1093.2|742
1709293800000|2024-03-01 11:50:00|1109.16|1095.06|1109.55|1095.45|1110.05|1095.95|1107.02|1092.92|650
1709294100000|2024-03-01 11:55:00|1109.5|1095.4|1121.1|1107|1121.4|1107.3|1108.4|1094.3|654
1709294400000|2024-03-01 12:00:00|1121|1106.9|1114.94|1100.84|1125|1110.9|1113.52|1099.42|973
1709294700000|2024-03-01 12:05:00|1114.85|1100.75|1121.84|1107.74|1122.37|1108.27|1114.8|1100.7|791
1709295000000|2024-03-01 12:10:00|1121.72|1107.62|1116.1|1102|1122|1107.9|1115.45|1101.35|744
1709295300000|2024-03-01 12:15:00|1116.12|1102.02|1118.94|1104.84|1121.5|1107.4|1115.7|1101.6|793
1709295600000|2024-03-01 12:20:00|1119.47|1105.37|1120.78|1106.68|1123.45|1109.35|1119.1|1105|680
1709295900000|2024-03-01 12:25:00|1120.7|1106.6|1128.96|1114.86|1130.23|1116.13|1119.9|1105.8|726
1709296200000|2024-03-01 12:30:00|1129.01|1114.91|1137.02|1122.92|1140.9|1126.8|1127.2|1113.1|940
1709296500000|2024-03-01 12:35:00|1137.11|1123.01|1131.18|1117.08|1140.11|1126.01|1131.18|1117.08|975
1709296800000|2024-03-01 12:40:00|1130.95|1116.85|1137.45|1123.35|1139.25|1125.15|1129.25|1115.15|996
1709297100000|2024-03-01 12:45:00|1137.2|1123.1|1144.07|1129.97|1144.07|1129.97|1137.16|1123.06|819
1709297400000|2024-03-01 12:50:00|1144.21|1130.11|1143.95|1129.85|1153.9|1139.8|1143.51|1129.41|865
1709297700000|2024-03-01 12:55:00|1143.85|1129.75|1143.39|1129.29|1145.09|1130.99|1139.25|1125.15|1009
1709298000000|2024-03-01 13:00:00|1143.64|1129.54|1153.15|1139.05|1154.45|1140.35|1143.15|1129.05|1001
1709298300000|2024-03-01 13:05:00|1153.45|1139.35|1147.31|1133.21|1155.55|1141.45|1145.7|1131.6|948
1709298600000|2024-03-01 13:10:00|1147.26|1133.16|1154.29|1140.19|1158.45|1144.35|1145.23|1131.13|964
1709298900000|2024-03-01 13:15:00|1154.23|1140.13|1152.07|1137.97|1160.94|1146.84|1151.27|1137.17|973
1709299200000|2024-03-01 13:20:00|1152.01|1137.91|1148.45|1134.35|1156.2|1142.1|1148.2|1134.1|989
1709299500000|2024-03-01 13:25:00|1148.15|1134.05|1151.05|1136.95|1153.2|1139.1|1146.05|1131.95|979
1709299800000|2024-03-01 13:30:00|1150.9|1136.8|1145.53|1131.43|1151.53|1137.43|1143.4|1129.3|876
1709300100000|2024-03-01 13:35:00|1145.5|1131.4|1147.09|1132.99|1147.09|1132.99|1140.7|1126.6|842
1709300400000|2024-03-01 13:40:00|1147.45|1133.35|1145.81|1131.71|1149.33|1135.23|1145.69|1131.59|750
1709300700000|2024-03-01 13:45:00|1146|1131.9|1149.3|1135.2|1149.8|1135.7|1144|1129.9|705
1709301000000|2024-03-01 13:50:00|1149.52|1135.42|1149.3|1135.2|1152.05|1137.95|1148.58|1134.48|799
1709301300000|2024-03-01 13:55:00|1149.48|1135.38|1158.8|1144.7|1159|1144.9|1149|1134.9|824
1709301600000|2024-03-01 14:00:00|1158.7|1144.6|1151.75|1137.65|1159.6|1145.5|1151.05|1136.95|959
1709301900000|2024-03-01 14:05:00|1151.73|1137.63|1152.08|1137.98|1153.44|1139.34|1149.2|1135.1|827
1709302200000|2024-03-01 14:10:00|1152.06|1137.96|1147.62|1133.52|1153.45|1139.35|1143.45|1129.35|887
1709302500000|2024-03-01 14:15:00|1147.45|1133.35|1141.7|1127.6|1147.87|1133.77|1140.9|1126.8|949
1709302800000|2024-03-01 14:20:00|1141.72|1127.62|1153.76|1139.66|1154|1139.9|1141.72|1127.62|868
1709303100000|2024-03-01 14:25:00|1154.03|1139.93|1154.56|1140.46|1158.53|1144.43|1153.55|1139.45|827
1709303400000|2024-03-01 14:30:00|1154.51|1140.41|1153.8|1139.7|1160.59|1146.49|1152.45|1138.35|993
1709303700000|2024-03-01 14:35:00|1153.85|1139.75|1151.65|1137.55|1162.7|1148.6|1145.75|1131.65|1096
1709304000000|2024-03-01 14:40:00|1151.67|1137.57|1177.97|1163.87|1185.14|1171.04|1151.2|1137.1|1143
1709304300000|2024-03-01 14:45:00|1177.3|1163.2|1163.01|1148.91|1179.12|1165.02|1162.3|1148.2|1125
1709304600000|2024-03-01 14:50:00|1162.55|1148.45|1177.4|1163.3|1179.65|1165.55|1162.4|1148.3|1099
1709304900000|2024-03-01 14:55:00|1177.34|1163.24|1196.66|1182.56|1202.6|1188.5|1177.34|1163.24|1122
1709305200000|2024-03-01 15:00:00|1196.81|1182.71|1188.05|1173.95|1210.35|1196.25|1188.05|1173.95|1133
1709305500000|2024-03-01 15:05:00|1187.9|1173.8|1168.29|1154.19|1189.8|1175.7|1165.1|1151|1127
1709305800000|2024-03-01 15:10:00|1168.65|1154.55|1181.05|1166.95|1183.35|1169.25|1167.44|1153.34|1064
1709306100000|2024-03-01 15:15:00|1181.12|1167.02|1169.37|1155.27|1183.5|1169.4|1166.27|1152.17|1096
1709306400000|2024-03-01 15:20:00|1169.1|1155|1170.71|1156.61|1172.01|1157.91|1165.53|1151.43|1027
1709306700000|2024-03-01 15:25:00|1170.75|1156.65|1177.84|1163.74|1178.98|1164.88|1169.6|1155.5|1002
1709307000000|2024-03-01 15:30:00|1177.8|1163.7|1170.55|1156.45|1180.41|1166.31|1169.14|1155.04|1066
1709307300000|2024-03-01 15:35:00|1170.3|1156.2|1169.35|1155.25|1171.55|1157.45|1164.68|1150.58|1051
1709307600000|2024-03-01 15:40:00|1169.3|1155.2|1167.95|1153.85|1170.51|1156.41|1164.23|1150.13|1065
1709307900000|2024-03-01 15:45:00|1168.01|1153.91|1168.55|1154.45|1170.06|1155.96|1159.49|1145.39|1074
1709308200000|2024-03-01 15:50:00|1168.5|1154.4|1176.35|1162.25|1176.6|1162.5|1167.4|1153.3|1039
1709308500000|2024-03-01 15:55:00|1176.3|1162.2|1177.64|1163.54|1182.78|1168.68|1172.84|1158.74|1032
1709308800000|2024-03-01 16:00:00|1177.77|1163.67|1183.95|1169.85|1185.25|1171.15|1177.36|1163.26|1039
1709309100000|2024-03-01 16:05:00|1183.89|1169.79|1170.4|1156.3|1186.13|1172.03|1163.58|1149.48|1081
1709309400000|2024-03-01 16:10:00|1170.44|1156.34|1182.45|1168.35|1182.54|1168.44|1170.42|1156.32|970
1709309700000|2024-03-01 16:15:00|1182.49|1168.39|1177.93|1163.83|1184.1|1170|1173.57|1159.47|1040
1709310000000|2024-03-01 16:20:00|1177.98|1163.88|1181.26|1167.16|1184.54|1170.44|1176.15|1162.05|1037
1709310300000|2024-03-01 16:25:00|1181.15|1167.05|1174.4|1160.3|1181.15|1167.05|1170.37|1156.27|993
1709310600000|2024-03-01 16:30:00|1174.56|1160.46|1166.75|1152.65|1175.6|1161.5|1166.3|1152.2|1021
1709310900000|2024-03-01 16:35:00|1166.92|1152.82|1167.37|1153.27|1172.3|1158.2|1166.44|1152.34|994
1709311200000|2024-03-01 16:40:00|1167.25|1153.15|1165.85|1151.75|1170.55|1156.45|1164.61|1150.51|902
1709311500000|2024-03-01 16:45:00|1165.95|1151.85|1164.78|1150.68|1168.5|1154.4|1162.4|1148.3|874
1709311800000|2024-03-01 16:50:00|1164.62|1150.52|1164.96|1150.86|1167.14|1153.04|1160.2|1146.1|847
1709312100000|2024-03-01 16:55:00|1165|1150.9|1169.7|1155.6|1171.82|1157.72|1164.34|1150.24|876
1709312400000|2024-03-01 17:00:00|1169.65|1155.55|1171.23|1157.13|1172.93|1158.83|1168.2|1154.1|802
1709312700000|2024-03-01 17:05:00|1171.25|1157.15|1174.55|1160.45|1177.98|1163.88|1170.75|1156.65|801
1709313000000|2024-03-01 17:10:00|1174.78|1160.68|1176.12|1162.02|1177.73|1163.63|1173.6|1159.5|811
1709313300000|2024-03-01 17:15:00|1175.92|1161.82|1180.35|1166.25|1181.35|1167.25|1174.33|1160.23|926
1709313600000|2024-03-01 17:20:00|1180.25|1166.15|1177.74|1163.64|1180.37|1166.27|1177.73|1163.63|840
1709313900000|2024-03-01 17:25:00|1177.97|1163.87|1172.5|1158.4|1178.3|1164.2|1170.08|1155.98|961
1709314200000|2024-03-01 17:30:00|1172.53|1158.43|1171.33|1157.23|1174.65|1160.55|1170.29|1156.19|896
1709314500000|2024-03-01 17:35:00|1171.4|1157.3|1186.22|1172.12|1187.82|1173.72|1171.4|1157.3|804
1709314800000|2024-03-01 17:40:00|1186.12|1172.02|1186.4|1172.3|1189.55|1175.45|1183.95|1169.85|898
1709315100000|2024-03-01 17:45:00|1186.38|1172.28|1179.7|1165.6|1186.38|1172.28|1175.1|1161|969
1709315400000|2024-03-01 17:50:00|1179.75|1165.65|1177.45|1163.35|1181.35|1167.25|1176.9|1162.8|803
1709315700000|2024-03-01 17:55:00|1177.61|1163.51|1176.81|1162.71|1179.66|1165.56|1176.15|1162.05|694
1709316000000|2024-03-01 18:00:00|1177.17|1163.07|1171.25|1157.15|1179.27|1165.17|1170.64|1156.54|918
1709316300000|2024-03-01 18:05:00|1171.3|1157.2|1166.85|1152.75|1173.9|1159.8|1166.15|1152.05|863
1709316600000|2024-03-01 18:10:00|1166.82|1152.72|1162.72|1148.62|1168.44|1154.34|1160.58|1146.48|828
1709316900000|2024-03-01 18:15:00|1162.48|1148.38|1162.3|1148.2|1164.35|1150.25|1159.65|1145.55|887
1709317200000|2024-03-01 18:20:00|1162.25|1148.15|1164.91|1150.81|1166.54|1152.44|1160.74|1146.64|883
1709317500000|2024-03-01 18:25:00|1164.6|1150.5|1163.38|1149.28|1169.2|1155.1|1163.38|1149.28|827
1709317800000|2024-03-01 18:30:00|1163.35|1149.25|1167.66|1153.56|1169.9|1155.8|1163.35|1149.25|695
1709318100000|2024-03-01 18:35:00|1167.69|1153.59|1178.38|1164.28|1180.89|1166.79|1165.25|1151.15|816
1709318400000|2024-03-01 18:40:00|1178.88|1164.78|1181.7|1167.6|1183.5|1169.4|1174.59|1160.49|940
1709318700000|2024-03-01 18:45:00|1181.88|1167.78|1178.65|1164.55|1190.15|1176.05|1177.65|1163.55|986
1709319000000|2024-03-01 18:50:00|1178.8|1164.7|1176.84|1162.74|1178.92|1164.82|1174.15|1160.05|835
1709319300000|2024-03-01 18:55:00|1176.9|1162.8|1177.11|1163.01|1178.77|1164.67|1174.26|1160.16|788
1709319600000|2024-03-01 19:00:00|1176.86|1162.76|1178.6|1164.5|1179.3|1165.2|1175.21|1161.11|690
1709319900000|2024-03-01 19:05:00|1178.63|1164.53|1173.9|1159.8|1178.81|1164.71|1173|1158.9|757
1709320200000|2024-03-01 19:10:00|1173.85|1159.75|1168.6|1154.5|1173.85|1159.75|1168.57|1154.47|681
1709320500000|2024-03-01 19:15:00|1168.65|1154.55|1171.72|1157.62|1172.2|1158.1|1168.35|1154.25|343
1709320800000|2024-03-01 19:20:00|1171.8|1157.7|1171.87|1157.77|1174.39|1160.29|1171.45|1157.35|514
1709321100000|2024-03-01 19:25:00|1171.86|1157.76|1167.05|1152.95|1172.29|1158.19|1166.8|1152.7|540
1709321400000|2024-03-01 19:30:00|1166.95|1152.85|1167.45|1153.35|1169|1154.9|1165.78|1151.68|742
1709321700000|2024-03-01 19:35:00|1167.68|1153.58|1168.55|1154.45|1171.6|1157.5|1167.47|1153.37|683
1709322000000|2024-03-01 19:40:00|1168.4|1154.3|1168.7|1154.6|1169.24|1155.14|1167.9|1153.8|531
1709322300000|2024-03-01 19:45:00|1168.26|1154.16|1162.65|1148.55|1169.14|1155.04|1162.6|1148.5|569
1709322600000|2024-03-01 19:50:00|1162.67|1148.57|1164.58|1150.48|1165.9|1151.8|1161.45|1147.35|621
1709322900000|2024-03-01 19:55:00|1164.69|1150.59|1161.5|1147.4|1165.11|1151.01|1161.46|1147.36|423
1709323200000|2024-03-01 20:00:00|1162.17|1148.07|1164.4|1150.3|1168|1153.9|1161.72|1147.62|666
1709323500000|2024-03-01 20:05:00|1164.42|1150.32|1164.8|1150.7|1166.32|1152.22|1161.7|1147.6|665
1709323800000|2024-03-01 20:10:00|1164.75|1150.65|1160.97|1146.87|1165.37|1151.27|1160.97|1146.87|574
1709324100000|2024-03-01 20:15:00|1160.8|1146.7|1160.85|1146.75|1162.52|1148.42|1159.57|1145.47|570
1709324400000|2024-03-01 20:20:00|1160.8|1146.7|1164.7|1150.6|1165.1|1151|1159.75|1145.65|466
1709324700000|2024-03-01 20:25:00|1164.6|1150.5|1165.68|1151.58|1166.9|1152.8|1164.34|1150.24|434
1709325000000|2024-03-01 20:30:00|1166.18|1152.08|1163.24|1149.14|1166.56|1152.46|1160.5|1146.4|570
1709325300000|2024-03-01 20:35:00|1163.1|1149|1165.23|1151.13|1166.2|1152.1|1162.17|1148.07|529
1709325600000|2024-03-01 20:40:00|1165.25|1151.15|1159.82|1145.72|1165.8|1151.7|1159.3|1145.2|607
1709325900000|2024-03-01 20:45:00|1159.77|1145.67|1164.26|1150.16|1164.6|1150.5|1159.4|1145.3|732
1709326200000|2024-03-01 20:50:00|1164.28|1150.18|1166.05|1151.95|1166.1|1152|1160.2|1146.1|678
1709326500000|2024-03-01 20:55:00|1165.25|1151.15|1171.4|1157.3|1172.4|1158.3|1165.03|1150.93|845
1709326800000|2024-03-01 21:00:00|1171.34|1157.24|1166.7|1152.6|1171.4|1157.3|1163.5|1149.4|977
1709327100000|2024-03-01 21:05:00|1167.03|1152.93|1168.81|1154.71|1168.94|1154.84|1164.41|1150.31|896
1709327400000|2024-03-01 21:10:00|1168.84|1154.74|1166.11|1152.01|1170.25|1156.15|1163.62|1149.52|895
1709327700000|2024-03-01 21:15:00|1166.28|1152.18|1163.8|1149.7|1168|1153.9|1163.49|1149.39|916
1709328000000|2024-03-01 21:20:00|1163.83|1149.73|1158.03|1143.93|1163.93|1149.83|1157.95|1143.85|595
1709328300000|2024-03-01 21:25:00|1158.23|1144.13|1159.1|1145|1159.8|1145.7|1157.25|1143.15|534
1709328600000|2024-03-01 21:30:00|1159.17|1145.07|1156.37|1142.27|1160.3|1146.2|1155.07|1140.97|569
1709328900000|2024-03-01 21:35:00|1156.38|1142.28|1155.88|1141.78|1159.8|1145.7|1154.38|1140.28|589
1709329200000|2024-03-01 21:40:00|1155.84|1141.74|1159.42|1145.32|1160.24|1146.14|1155.23|1141.13|509
1709329500000|2024-03-01 21:45:00|1159.35|1145.25|1161.94|1147.84|1163.38|1149.28|1158.76|1144.66|579
1709329800000|2024-03-01 21:50:00|1161.99|1147.89|1161.84|1147.74|1163.27|1149.17|1159.26|1145.16|682
1709330100000|2024-03-01 21:55:00|1161.86|1147.76|1161.35|1147.25|1163.5|1149.4|1160.95|1146.85|435
1709366400000|2024-03-02 08:00:00|1250.05|1235.95|1246.84|1232.74|1250.24|1236.14|1245.77|1231.67|937
1709366700000|2024-03-02 08:05:00|1247.15|1233.05|1248.15|1234.05|1254.36|1240.26|1244.97|1230.87|910
1709367000000|2024-03-02 08:10:00|1248.19|1234.09|1252.57|1238.47|1252.57|1238.47|1246.74|1232.64|938
1709367300000|2024-03-02 08:15:00|1252.54|1238.44|1253.26|1239.16|1253.7|1239.6|1248.77|1234.67|990
1709367600000|2024-03-02 08:20:00|1253.21|1239.11|1242.55|1228.45|1254.62|1240.52|1237.94|1223.84|1081
1709367900000|2024-03-02 08:25:00|1242.4|1228.3|1239.62|1225.52|1245.77|1231.67|1236.6|1222.5|1067
1709368200000|2024-03-02 08:30:00|1239.59|1225.49|1248.47|1234.37|1249.29|1235.19|1232.91|1218.81|1007
1709368500000|2024-03-02 08:35:00|1248.63|1234.53|1253.42|1239.32|1253.67|1239.57|1247.55|1233.45|1021
1709368800000|2024-03-02 08:40:00|1253.43|1239.33|1247.52|1233.42|1253.49|1239.39|1245.81|1231.71|1039
1709369100000|2024-03-02 08:45:00|1247.46|1233.36|1245.68|1231.58|1248.95|1234.85|1240.14|1226.04|959
1709369400000|2024-03-02 08:50:00|1245.78|1231.68|1238.89|1224.79|1250.73|1236.63|1237.3|1223.2|933
1709369700000|2024-03-02 08:55:00|1239.07|1224.97|1239.36|1225.26|1241.46|1227.36|1237.62|1223.52|905
1709370000000|2024-03-02 09:00:00|1239.38|1225.28|1234.33|1220.23|1240.49|1226.39|1233.08|1218.98|985
1709370300000|2024-03-02 09:05:00|1234.26|1220.16|1227.29|1213.19|1234.46|1220.36|1225.27|1211.17|1027
1709370600000|2024-03-02 09:10:00|1227.35|1213.25|1239.43|1225.33|1240.4|1226.3|1227.35|1213.25|924
1709370900000|2024-03-02 09:15:00|1239.38|1225.28|1228.54|1214.44|1240.35|1226.25|1222.9|1208.8|1066
1709371200000|2024-03-02 09:20:00|1228.67|1214.57|1226.34|1212.24|1230.67|1216.57|1222.99|1208.89|1043
1709371500000|2024-03-02 09:25:00|1226.37|1212.27|1220.52|1206.42|1227.08|1212.98|1210.77|1200.38|1044
1709371800000|2024-03-02 09:30:00|1220.56|1206.46|1211.89|1197.79|1220.56|1206.46|1208.46|1194.36|1089
1709372100000|2024-03-02 09:35:00|1211.62|1197.52|1207.87|1193.77|1212.86|1198.76|1198.84|1179.55|1105
1709372400000|2024-03-02 09:40:00|1207.76|1193.66|1209.53|1195.43|1210.17|1196.07|1201.53|1187.43|1076
1709372700000|2024-03-02 09:45:00|1209.32|1195.22|1213.99|1199.89|1215.63|1201.53|1206.46|1192.36|1053
1709373000000|2024-03-02 09:50:00|1213.98|1199.88|1212.24|1198.14|1214.4|1200.3|1207.53|1193.43|990
1709373300000|2024-03-02 09:55:00|1212.32|1198.22|1207.95|1193.85|1212.64|1198.54|1207.5|1193.4|832
1709373600000|2024-03-02 10:00:00|1207.86|1193.76|1212.99|1198.89|1215.04|1200.94|1203.64|1189.54|909
1709373900000|2024-03-02 10:05:00|1212.86|1198.76|1212.17|1198.07|1215.03|1200.93|1209.5|1195.4|812
1709374200000|2024-03-02 10:10:00|1212.04|1197.94|1215.47|1201.37|1217.59|1203.49|1212.04|1197.94|885
1709374500000|2024-03-02 10:15:00|1215.46|1201.36|1218.7|1204.6|1220.63|1206.53|1213.38|1199.28|894
1709374800000|2024-03-02 10:20:00|1218.65|1204.55|1218.67|1204.57|1220.6|1206.5|1216.38|1202.28|848
1709375100000|2024-03-02 10:25:00|1218.65|1204.55|1215.4|1201.3|1221.12|1207.02|1215.24|1201.14|842
1709375400000|2024-03-02 10:30:00|1215.38|1201.28|1222.5|1208.4|1222.86|1208.76|1215.24|1201.14|746
1709375700000|2024-03-02 10:35:00|1222.51|1208.41|1220.76|1206.66|1222.7|1208.6|1218.95|1204.85|616
1709376000000|2024-03-02 10:40:00|1220.75|1206.65|1220.87|1206.77|1222.39|1208.29|1218.66|1204.56|707
1709376300000|2024-03-02 10:45:00|1220.81|1206.71|1218.4|1204.3|1221.62|1207.52|1215.49|1201.39|703
1709376600000|2024-03-02 10:50:00|1218.46|1204.36|1212.73|1198.63|1220.34|1206.24|1212.08|1197.98|967
1709376900000|2024-03-02 10:55:00|1212.8|1198.7|1215.44|1201.34|1216.14|1202.04|1210.78|1196.68|887
1709377200000|2024-03-02 11:00:00|1215.41|1201.31|1222.86|1208.76|1224.05|1209.95|1214.98|1200.88|797
1709377500000|2024-03-02 11:05:00|1222.99|1208.89|1223.37|1209.27|1223.65|1209.55|1219.99|1205.89|676
1709377800000|2024-03-02 11:10:00|1223.27|1209.17|1223.88|1209.78|1224.06|1209.96|1222.34|1208.24|629
1709378100000|2024-03-02 11:15:00|1223.91|1209.81|1223.27|1209.17|1224.01|1209.91|1222.35|1208.25|488
1709378400000|2024-03-02 11:20:00|1223.29|1209.19|1223.28|1209.18|1224.86|1210.76|1222.31|1208.21|638
1709378700000|2024-03-02 11:25:00|1223.38|1209.28|1225.98|1211.88|1226.48|1212.38|1222.68|1208.58|605
1709379000000|2024-03-02 11:30:00|1226.2|1212.1|1223.2|1209.1|1226.99|1212.89|1219.38|1205.28|770
1709379300000|2024-03-02 11:35:00|1223.21|1209.11|1222.59|1208.49|1227.5|1213.4|1216.98|1202.88|722
1709379600000|2024-03-02 11:40:00|1222.36|1208.26|1226.59|1212.49|1226.89|1212.79|1222.23|1208.13|718
1709379900000|2024-03-02 11:45:00|1226.58|1212.48|1216.88|1202.78|1226.64|1212.54|1216.11|1202.01|871
1709380200000|2024-03-02 11:50:00|1216.92|1202.82|1219.78|1205.68|1220|1205.9|1212.44|1198.34|853
1709380500000|2024-03-02 11:55:00|1219.59|1205.49|1216.91|1202.81|1221.14|1207.04|1216.17|1202.07|769
1709380800000|2024-03-02 12:00:00|1216.89|1202.79|1212.37|1198.27|1217.75|1203.65|1211.79|1197.69|850
1709381100000|2024-03-02 12:05:00|1212.49|1198.39|1217.58|1203.48|1219.46|1205.36|1211.92|1197.82|715
1709381400000|2024-03-02 12:10:00|1217.64|1203.54|1219.6|1205.5|1220.52|1206.42|1216.82|1202.72|773
1709381700000|2024-03-02 12:15:00|1219.56|1205.46|1217.17|1203.07|1219.56|1205.46|1215.8|1201.7|737
1709382000000|2024-03-02 12:20:00|1217.11|1203.01|1222.63|1208.53|1223.55|1209.45|1217.1|1203|622
1709382300000|2024-03-02 12:25:00|1222.7|1208.6|1220.94|1206.84|1223.15|1209.05|1219.57|1205.47|688
1709382600000|2024-03-02 12:30:00|1221.04|1206.94|1219.67|1205.57|1222.17|1208.07|1219.35|1205.25|703
1709382900000|2024-03-02 12:35:00|1219.86|1205.76|1219.84|1205.74|1221.09|1206.99|1219.18|1205.08|692
1709383200000|2024-03-02 12:40:00|1219.74|1205.64|1218.34|1204.24|1220.97|1206.87|1218.18|1204.08|536
1709383500000|2024-03-02 12:45:00|1218.3|1204.2|1216.42|1202.32|1219.06|1204.96|1216.42|1202.32|469
1709383800000|2024-03-02 12:50:00|1216.43|1202.33|1217.54|1203.44|1217.7|1203.6|1216.28|1202.18|443
1709384100000|2024-03-02 12:55:00|1217.67|1203.57|1217.58|1203.48|1218.47|1204.37|1216.94|1202.84|426
1709384400000|2024-03-02 13:00:00|1217.59|1203.49|1215.37|1201.27|1217.77|1203.67|1215.15|1201.05|350
1709384700000|2024-03-02 13:05:00|1215.17|1201.07|1214.83|1200.73|1216.68|1202.58|1213.94|1199.84|493
1709385000000|2024-03-02 13:10:00|1214.84|1200.74|1217.72|1203.62|1217.86|1203.76|1212.15|1198.05|624
1709385300000|2024-03-02 13:15:00|1217.71|1203.61|1214.92|1200.82|1218|1203.9|1214.41|1200.31|469
1709385600000|2024-03-02 13:20:00|1214.93|1200.83|1215.32|1201.22|1215.78|1201.68|1213.6|1199.5|410
1709385900000|2024-03-02 13:25:00|1215.22|1201.12|1217.77|1203.67|1217.96|1203.86|1214.96|1200.86|460
1709386200000|2024-03-02 13:30:00|1217.76|1203.66|1220.29|1206.19|1221.04|1206.94|1215.91|1201.81|594
1709386500000|2024-03-02 13:35:00|1220.31|1206.21|1227.17|1213.07|1227.34|1213.24|1219.94|1205.84|641
1709386800000|2024-03-02 13:40:00|1227.19|1213.09|1232.12|1218.02|1234.59|1220.49|1227.01|1212.91|790
1709387100000|2024-03-02 13:45:00|1232.09|1217.99|1231.78|1217.68|1236.14|1222.04|1231.29|1217.19|793
1709387400000|2024-03-02 13:50:00|1231.82|1217.72|1235.09|1220.99|1235.31|1221.21|1229.34|1215.24|658
1709387700000|2024-03-02 13:55:00|1235.02|1220.92|1222.2|1208.1|1235.36|1221.26|1221.91|1207.81|930
1709388000000|2024-03-02 14:00:00|1222.24|1208.14|1216.17|1202.07|1224.1|1210|1208.72|1194.62|1092
1709388300000|2024-03-02 14:05:00|1216.15|1202.05|1222.39|1208.29|1222.76|1208.66|1209.16|1195.06|1028
1709388600000|2024-03-02 14:10:00|1222.32|1208.22|1218.47|1204.37|1228.47|1214.37|1217.53|1203.43|933
1709388900000|2024-03-02 14:15:00|1218.88|1204.78|1220.42|1206.32|1223.09|1208.99|1217.57|1203.47|896
1709389200000|2024-03-02 14:20:00|1220.45|1206.35|1216.23|1202.13|1221.25|1207.15|1213.15|1199.05|823
1709389500000|2024-03-02 14:25:00|1216.13|1202.03|1208.35|1194.25|1217.06|1202.96|1203.45|1189.35|1052
1709389800000|2024-03-02 14:30:00|1208.33|1194.23|1210.1|1196|1212.49|1198.39|1207.42|1193.32|1045
1709390100000|2024-03-02 14:35:00|1210|1195.9|1211|1196.9|1213.66|1199.56|1209.38|1195.28|1024
1709390400000|2024-03-02 14:40:00|1210.95|1196.85|1210.44|1196.34|1212.74|1198.64|1205.85|1191.75|974
1709390700000|2024-03-02 14:45:00|1210.41|1196.31|1217.63|1203.53|1217.74|1203.64|1209.6|1195.5|1021
1709391000000|2024-03-02 14:50:00|1217.59|1203.49|1224.84|1210.74|1225.76|1211.66|1214.93|1200.83|979
1709391300000|2024-03-02 14:55:00|1224.58|1210.48|1223.65|1209.55|1224.7|1210.6|1220.35|1206.25|947
1709391600000|2024-03-02 15:00:00|1223.5|1209.4|1233.65|1219.55|1234.3|1220.2|1222.77|1208.67|922
1709391900000|2024-03-02 15:05:00|1233.68|1219.58|1234.01|1219.91|1238.33|1224.23|1231.16|1217.06|935
1709392200000|2024-03-02 15:10:00|1234.74|1220.64|1230.54|1216.44|1236.37|1222.27|1227.13|1213.03|915
1709392500000|2024-03-02 15:15:00|1230.56|1216.46|1235.97|1221.87|1238.36|1224.26|1230.56|1216.46|978
1709392800000|2024-03-02 15:20:00|1236.08|1221.98|1232|1217.9|1238.91|1224.81|1228.63|1214.53|978
1709393100000|2024-03-02 15:25:00|1231.73|1217.63|1243.97|1229.87|1252.86|1238.76|1231.55|1217.45|961
1709393400000|2024-03-02 15:30:00|1243.99|1229.89|1234.41|1220.31|1244.98|1230.88|1232.9|1218.8|984
1709393700000|2024-03-02 15:35:00|1234.46|1220.36|1237.75|1223.65|1238.25|1224.15|1229.87|1215.77|979
1709394000000|2024-03-02 15:40:00|1237.86|1223.76|1242.33|1228.23|1243.21|1229.11|1235.11|1221.01|940
1709394300000|2024-03-02 15:45:00|1242.18|1228.08|1243.95|1229.85|1249.5|1235.4|1241.56|1227.46|923
1709394600000|2024-03-02 15:50:00|1244.06|1229.96|1241.36|1227.26|1248.77|1234.67|1239.86|1225.76|1008
1709394900000|2024-03-02 15:55:00|1241.31|1227.21|1239.83|1225.73|1242.08|1227.98|1237.43|1223.33|801
1709395200000|2024-03-02 16:00:00|1239.92|1225.82|1237.22|1223.12|1248.69|1232.08|1236.02|1221.92|944
1709395500000|2024-03-02 16:05:00|1237.15|1223.05|1238.36|1224.26|1240.33|1226.23|1236.41|1222.31|837
1709395800000|2024-03-02 16:10:00|1238.61|1224.51|1236.02|1221.92|1240.84|1226.74|1234.75|1220.65|808
1709396100000|2024-03-02 16:15:00|1235.92|1221.82|1246.85|1232.75|1255.59|1241.49|1235.1|1221|966
1709396400000|2024-03-02 16:20:00|1246.96|1232.86|1244.54|1230.44|1246.96|1232.86|1241.61|1227.51|959
1709396700000|2024-03-02 16:25:00|1244.55|1230.45|1233.04|1218.94|1244.62|1230.52|1232.84|1218.74|871
1709397000000|2024-03-02 16:30:00|1233.22|1219.12|1222.73|1208.63|1233.63|1219.53|1221.74|1207.64|889
1709397300000|2024-03-02 16:35:00|1222.75|1208.65|1226.15|1212.05|1227.05|1212.95|1221.8|1207.7|1002
1709397600000|2024-03-02 16:40:00|1226.02|1211.92|1229.63|1215.53|1232.88|1218.78|1223.73|1209.63|884
1709397900000|2024-03-02 16:45:00|1229.58|1215.48|1226.61|1212.51|1232.67|1218.57|1224.5|1210.4|1007
1709398200000|2024-03-02 16:50:00|1226.77|1212.67|1246.49|1232.39|1252.94|1240.17|1225.71|1211.61|994
1709398500000|2024-03-02 16:55:00|1246.65|1232.55|1240.26|1226.16|1248.01|1233.91|1239.65|1225.55|920
1709398800000|2024-03-02 17:00:00|1240.35|1226.25|1237.14|1223.04|1241.1|1227|1235.6|1221.5|768
1709399100000|2024-03-02 17:05:00|1237.25|1223.15|1236.59|1222.49|1237.63|1223.53|1235.43|1221.33|707
1709399400000|2024-03-02 17:10:00|1236.66|1222.56|1237.6|1223.5|1239.28|1225.18|1234.12|1220.02|657
1709399700000|2024-03-02 17:15:00|1237.63|1223.53|1239.66|1225.56|1239.68|1225.58|1234.32|1220.22|825
1709400000000|2024-03-02 17:20:00|1239.67|1225.57|1242.06|1227.96|1242.14|1228.04|1237.02|1222.92|760
1709400300000|2024-03-02 17:25:00|1242.04|1227.94|1240.97|1226.87|1247.06|1232.96|1239.64|1225.54|755
1709400600000|2024-03-02 17:30:00|1241.04|1226.94|1245.07|1230.97|1246.82|1232.72|1241.04|1226.94|747
1709400900000|2024-03-02 17:35:00|1244.9|1230.8|1246.6|1232.5|1249.58|1235.48|1244.9|1230.8|767
1709401200000|2024-03-02 17:40:00|1246.61|1232.51|1254.41|1240.31|1268.5|1254.4|1246.41|1232.31|956
1709401500000|2024-03-02 17:45:00|1254.39|1240.29|1252.34|1238.24|1256.14|1242.04|1249.15|1235.05|897
1709401800000|2024-03-02 17:50:00|1252.23|1238.13|1249.35|1235.25|1254.17|1240.07|1247.08|1232.98|893
1709402100000|2024-03-02 17:55:00|1249.44|1235.34|1253.22|1239.12|1254.96|1240.86|1246.6|1232.5|820
1709402400000|2024-03-02 18:00:00|1253.21|1239.11|1252.48|1238.38|1255.73|1241.63|1249.12|1235.02|797
1709402700000|2024-03-02 18:05:00|1252.58|1238.48|1260.82|1246.72|1267.17|1253.07|1252.58|1238.48|996
1709403000000|2024-03-02 18:10:00|1260.72|1246.62|1267.31|1253.21|1272.5|1258.4|1258.92|1244.82|1013
1709403300000|2024-03-02 18:15:00|1267.35|1253.25|1266.69|1252.59|1270.87|1256.77|1260.66|1246.56|946
1709403600000|2024-03-02 18:20:00|1266.71|1252.61|1260.86|1246.76|1269.16|1255.06|1259.2|1245.1|893
1709403900000|2024-03-02 18:25:00|1260.78|1246.68|1264.79|1250.69|1266.49|1252.39|1259.38|1245.28|786
1709404200000|2024-03-02 18:30:00|1264.72|1250.62|1263.66|1249.56|1269.99|1255.89|1261.92|1247.82|884
1709404500000|2024-03-02 18:35:00|1263.65|1249.55|1257.89|1243.79|1264.18|1250.08|1255.43|1241.33|788
1709404800000|2024-03-02 18:40:00|1258.01|1243.91|1260.84|1246.74|1265.15|1251.05|1255.82|1241.72|839
1709405100000|2024-03-02 18:45:00|1260.92|1246.82|1266.43|1252.33|1268.34|1254.24|1260.55|1246.45|874
1709405400000|2024-03-02 18:50:00|1266.34|1252.24|1270.51|1256.41|1271.91|1257.81|1262.2|1248.1|939
1709405700000|2024-03-02 18:55:00|1270.61|1256.51|1261.35|1247.25|1271.73|1257.63|1260|1245.9|930
1709406000000|2024-03-02 19:00:00|1261.53|1247.43|1259.9|1245.8|1262.91|1248.81|1257.46|1243.36|876
1709406300000|2024-03-02 19:05:00|1259.84|1245.74|1258.74|1244.64|1263.02|1248.92|1256.98|1242.88|871
1709406600000|2024-03-02 19:10:00|1258.75|1244.65|1260.92|1246.82|1261.55|1247.45|1255.94|1241.84|805
1709406900000|2024-03-02 19:15:00|1260.98|1246.88|1262.22|1248.12|1267.27|1253.17|1259.83|1245.73|882
1709407200000|2024-03-02 19:20:00|1262.33|1248.23|1258.15|1244.05|1263.51|1249.41|1257.57|1243.47|821
1709407500000|2024-03-02 19:25:00|1258.11|1244.01|1257.4|1243.3|1258.47|1244.37|1254.85|1240.75|726
1709407800000|2024-03-02 19:30:00|1257.43|1243.33|1259.63|1245.53|1259.63|1245.53|1254.99|1240.89|607
1709408100000|2024-03-02 19:35:00|1259.61|1245.51|1260.17|1246.07|1261.74|1247.64|1256.01|1241.91|715
1709408400000|2024-03-02 19:40:00|1260.18|1246.08|1261.81|1247.71|1262.31|1248.21|1259.76|1245.66|574
1709408700000|2024-03-02 19:45:00|1261.91|1247.81|1259.66|1245.56|1262.95|1248.85|1259.53|1245.43|681
1709409000000|2024-03-02 19:50:00|1259.63|1245.53|1260.24|1246.14|1261.45|1247.35|1257.31|1243.21|655
1709409300000|2024-03-02 19:55:00|1260.15|1246.05|1257.74|1243.64|1260.15|1246.05|1256.26|1242.16|431
1709409600000|2024-03-02 20:00:00|1257.65|1243.55|1255.96|1241.86|1260.14|1246.04|1255.91|1241.81|773
1709409900000|2024-03-02 20:05:00|1255.99|1241.89|1253.73|1239.63|1258.01|1243.91|1252.12|1238.02|790
1709410200000|2024-03-02 20:10:00|1253.82|1239.72|1251.51|1237.41|1255.41|1241.31|1251.25|1237.15|952
1709410500000|2024-03-02 20:15:00|1251.65|1237.55|1258.23|1244.13|1258.28|1244.18|1251.23|1237.13|916
1709410800000|2024-03-02 20:20:00|1258.28|1244.18|1251.16|1237.06|1261.39|1247.29|1251.16|1237.06|891
1709411100000|2024-03-02 20:25:00|1251.15|1237.05|1258.26|1244.16|1259.3|1245.2|1250.6|1236.5|769
1709411400000|2024-03-02 20:30:00|1258.18|1244.08|1255.39|1241.29|1259|1244.9|1254.64|1240.54|728
1709411700000|2024-03-02 20:35:00|1255.52|1241.42|1250.91|1236.81|1256.18|1242.08|1250.53|1236.43|763
1709412000000|2024-03-02 20:40:00|1250.83|1236.73|1251.05|1236.95|1252.41|1238.31|1249.72|1235.62|706
1709412300000|2024-03-02 20:45:00|1251.18|1237.08|1253.78|1239.68|1255.28|1241.18|1250.3|1236.2|740
1709412600000|2024-03-02 20:50:00|1253.9|1239.8|1255.78|1241.68|1257.15|1243.05|1253.82|1239.72|561
1709412900000|2024-03-02 20:55:00|1255.89|1241.79|1259.3|1245.2|1261.76|1247.66|1255.52|1241.42|656
1709413200000|2024-03-02 21:00:00|1259.19|1245.09|1263.78|1249.68|1263.82|1249.72|1259.09|1244.99|663
1709413500000|2024-03-02 21:05:00|1263.79|1249.69|1264.02|1249.92|1267.67|1253.57|1259.49|1245.39|769
1709413800000|2024-03-02 21:10:00|1264.06|1249.96|1260.32|1246.22|1266.14|1252.04|1258.5|1244.4|717
1709414100000|2024-03-02 21:15:00|1260.24|1246.14|1258.92|1244.82|1262.59|1248.49|1257.86|1243.76|614
1709414400000|2024-03-02 21:20:00|1258.94|1244.84|1259.14|1245.04|1259.87|1245.77|1255.95|1241.85|652
1709414700000|2024-03-02 21:25:00|1259|1244.9|1261.27|1247.17|1262.13|1248.03|1258.38|1244.28|630
1709415000000|2024-03-02 21:30:00|1261.26|1247.16|1263.31|1249.21|1263.5|1249.4|1257.9|1243.8|642
1709415300000|2024-03-02 21:35:00|1262.85|1248.75|1261.64|1247.54|1264.08|1249.98|1259.98|1245.88|758
1709415600000|2024-03-02 21:40:00|1261.71|1247.61|1260.12|1246.02|1262.34|1248.24|1259.54|1245.44|635
1709415900000|2024-03-02 21:45:00|1260.13|1246.03|1261.59|1247.49|1264.63|1250.53|1260.13|1246.03|776
1709416200000|2024-03-02 21:50:00|1261.77|1247.67|1263.58|1249.48|1265.32|1251.22|1258.79|1244.69|723
1709416500000|2024-03-02 21:55:00|1263.41|1249.31|1265.51|1251.41|1266.31|1252.21|1263.26|1249.16|602
1709416800000|2024-03-02 22:00:00|1265.58|1251.48|1263.18|1249.08|1265.72|1251.62|1261.65|1247.55|664
1709417100000|2024-03-02 22:05:00|1263.15|1249.05|1262.34|1248.24|1263.74|1249.64|1260.25|1246.15|678
1709417400000|2024-03-02 22:10:00|1262.3|1248.2|1264.13|1250.03|1265.72|1251.62|1260.65|1246.55|666
1709417700000|2024-03-02 22:15:00|1264.12|1250.02|1258.84|1244.74|1266.26|1252.16|1258.81|1244.71|637
1709418000000|2024-03-02 22:20:00|1258.86|1244.76|1256.49|1242.39|1259.48|1245.38|1255.97|1241.87|505
1709418300000|2024-03-02 22:25:00|1256.48|1242.38|1259.07|1244.97|1259.7|1245.6|1255.79|1241.69|497
1709418600000|2024-03-02 22:30:00|1259.08|1244.98|1263.47|1249.37|1263.47|1249.37|1258.44|1244.34|282
1709418900000|2024-03-02 22:35:00|1263.34|1249.24|1262.15|1248.05|1263.34|1249.24|1260.32|1246.22|408
1709419200000|2024-03-02 22:40:00|1262.14|1248.04|1261.45|1247.35|1262.48|1248.38|1261.32|1247.22|301
1709419500000|2024-03-02 22:45:00|1261.56|1247.46|1263.06|1248.96|1263.28|1249.18|1261.16|1247.06|281
1709419800000|2024-03-02 22:50:00|1262.91|1248.81|1263.04|1248.94|1264.44|1250.34|1262.66|1248.56|383
1709420100000|2024-03-02 22:55:00|1263.03|1248.93|1258.77|1244.67|1263.38|1249.28|1258.23|1244.13|432
1709420400000|2024-03-02 23:00:00|1258.82|1244.72|1266.74|1252.64|1268.85|1254.75|1258.67|1244.57|662
1709420700000|2024-03-02 23:05:00|1266.67|1252.57|1267.9|1253.8|1268.27|1254.17|1264.1|1250|639
1709421000000|2024-03-02 23:10:00|1267.98|1253.88|1265.64|1251.54|1268.84|1254.74|1264.08|1249.98|632
1709421300000|2024-03-02 23:15:00|1265.48|1251.38|1267.08|1252.98|1268.41|1254.31|1265|1250.9|742
1709421600000|2024-03-02 23:20:00|1267.15|1253.05|1263.88|1249.78|1268.78|1254.68|1263.66|1249.56|714
1709421900000|2024-03-02 23:25:00|1263.8|1249.7|1266.77|1252.67|1266.77|1252.67|1263.38|1249.28|635
1709422200000|2024-03-02 23:30:00|1266.7|1252.6|1265.47|1251.37|1268.75|1254.65|1263.77|1249.67|657
1709422500000|2024-03-02 23:35:00|1265.44|1251.34|1271.57|1257.47|1272.87|1258.77|1265.33|1251.23|773
1709422800000|2024-03-02 23:40:00|1271.64|1257.54|1269.15|1255.05|1271.64|1257.54|1267.24|1253.14|723
1709423100000|2024-03-02 23:45:00|1269.08|1254.98|1266.9|1252.8|1269.67|1255.57|1266.76|1252.66|684
1709423400000|2024-03-02 23:50:00|1266.83|1252.73|1270.03|1255.93|1270.03|1255.93|1260.01|1245.91|726
1709423700000|2024-03-02 23:55:00|1270.02|1255.92|1268.6|1254.5|1272.26|1258.16|1268.06|1253.96|750
1709424000000|2024-03-03 00:00:00|1268.68|1254.58|1267.59|1253.49|1270.11|1256.01|1258.95|1244.85|985
1709424300000|2024-03-03 00:05:00|1267.58|1253.48|1268.15|1254.05|1271.81|1257.71|1266.46|1252.36|895
1709424600000|2024-03-03 00:10:00|1268.22|1254.12|1270.05|1255.95|1270.85|1256.75|1266.52|1252.42|857
1709424900000|2024-03-03 00:15:00|1269.9|1255.8|1275.72|1261.62|1276.63|1262.53|1268.22|1254.12|840
1709425200000|2024-03-03 00:20:00|1275.85|1261.75|1272.98|1258.88|1282.75|1268.65|1271.55|1257.45|1000
1709425500000|2024-03-03 00:25:00|1272.86|1258.76|1271.29|1257.19|1273.27|1259.17|1261.32|1247.22|957
1709425800000|2024-03-03 00:30:00|1271.28|1257.18|1259.5|1245.4|1272.23|1258.13|1259.44|1245.34|923
1709426100000|2024-03-03 00:35:00|1259.59|1245.49|1263.63|1249.53|1264.67|1250.57|1255.85|1241.75|929
1709426400000|2024-03-03 00:40:00|1263.4|1249.3|1264.42|1250.32|1267.65|1253.55|1263.11|1249.01|890
1709426700000|2024-03-03 00:45:00|1264.45|1250.35|1255.08|1240.98|1265.17|1251.07|1254.31|1240.21|1030
1709427000000|2024-03-03 00:50:00|1255.1|1241|1256.68|1242.58|1256.86|1242.76|1248.44|1234.34|955
1709427300000|2024-03-03 00:55:00|1256.63|1242.53|1250.44|1236.34|1257.52|1243.42|1248.09|1233.99|911
1709427600000|2024-03-03 01:00:00|1250.55|1236.45|1252.24|1238.14|1254.36|1240.26|1247.58|1233.48|916
1709427900000|2024-03-03 01:05:00|1252.11|1238.01|1254.79|1240.69|1258.67|1244.57|1252.03|1237.93|791
1709428200000|2024-03-03 01:10:00|1254.8|1240.7|1250.76|1236.66|1257.32|1243.22|1250.67|1236.57|775
1709428500000|2024-03-03 01:15:00|1250.71|1236.61|1252.01|1237.91|1253.42|1239.32|1248.66|1234.56|798
1709428800000|2024-03-03 01:20:00|1251.96|1237.86|1251.53|1237.43|1253.03|1238.93|1247.85|1233.75|794
1709429100000|2024-03-03 01:25:00|1251.56|1237.46|1252.14|1238.04|1252.21|1238.11|1246.15|1232.05|852
1709429400000|2024-03-03 01:30:00|1252.15|1238.05|1247.05|1232.95|1252.56|1238.46|1246.3|1232.2|840
1709429700000|2024-03-03 01:35:00|1246.97|1232.87|1247.06|1232.96|1249.03|1234.93|1246.35|1232.25|616
1709430000000|2024-03-03 01:40:00|1247.07|1232.97|1249.48|1235.38|1250.86|1236.76|1246.96|1232.86|734
1709430300000|2024-03-03 01:45:00|1249.77|1235.67|1250.95|1236.85|1251.25|1237.15|1249.06|1234.96|638
1709430600000|2024-03-03 01:50:00|1250.99|1236.89|1248.17|1234.07|1251.83|1237.73|1246.46|1232.36|646
1709430900000|2024-03-03 01:55:00|1248.22|1234.12|1248.42|1234.32|1250.02|1235.92|1245.46|1231.36|571
1709431200000|2024-03-03 02:00:00|1248.44|1234.34|1252.32|1238.22|1254.19|1240.09|1247.76|1233.66|617
1709431500000|2024-03-03 02:05:00|1252.4|1238.3|1252.8|1238.7|1253.23|1239.13|1249.69|1235.59|589
1709431800000|2024-03-03 02:10:00|1252.82|1238.72|1249.9|1235.8|1252.87|1238.77|1249.9|1235.8|533
1709432100000|2024-03-03 02:15:00|1249.93|1235.83|1247.89|1233.79|1250.33|1236.23|1247.21|1233.11|686
1709432400000|2024-03-03 02:20:00|1247.78|1233.68|1240.62|1226.52|1248.81|1234.71|1240.31|1226.21|716
1709432700000|2024-03-03 02:25:00|1240.61|1226.51|1243.81|1229.71|1245.93|1231.83|1240.35|1226.25|875
1709433000000|2024-03-03 02:30:00|1243.86|1229.76|1241.58|1227.48|1244.8|1230.7|1237.5|1223.4|787
1709433300000|2024-03-03 02:35:00|1241.56|1227.46|1242.03|1227.93|1242.03|1227.93|1237.67|1223.57|719
1709433600000|2024-03-03 02:40:00|1242.12|1228.02|1245.3|1231.2|1245.45|1231.35|1240.63|1226.53|505
1709433900000|2024-03-03 02:45:00|1245.28|1231.18|1243.13|1229.03|1247.22|1233.12|1241.14|1227.04|799
1709434200000|2024-03-03 02:50:00|1242.94|1228.84|1240.75|1226.65|1244.78|1230.68|1240.33|1226.23|666
1709434500000|2024-03-03 02:55:00|1240.78|1226.68|1245.09|1230.99|1245.15|1231.05|1240.37|1226.27|519
1709434800000|2024-03-03 03:00:00|1245.05|1230.95|1238.37|1224.27|1246.46|1232.36|1237.79|1223.69|641
1709435100000|2024-03-03 03:05:00|1238.38|1224.28|1242.44|1228.34|1242.99|1228.89|1238.32|1224.22|583
1709435400000|2024-03-03 03:10:00|1242.41|1228.31|1243.29|1229.19|1243.37|1229.27|1241.77|1227.67|454
1709435700000|2024-03-03 03:15:00|1243.3|1229.2|1243.12|1229.02|1244.69|1230.59|1242.02|1227.92|611
1709436000000|2024-03-03 03:20:00|1243.2|1229.1|1247.17|1233.07|1247.79|1233.69|1242.18|1228.08|601
1709436300000|2024-03-03 03:25:00|1247.12|1233.02|1247.79|1233.69|1247.83|1233.73|1245.54|1231.44|572
1709436600000|2024-03-03 03:30:00|1247.77|1233.67|1245.18|1231.08|1247.83|1233.73|1243.6|1229.5|524
1709436900000|2024-03-03 03:35:00|1245.16|1231.06|1242.82|1228.72|1247.25|1233.15|1242.48|1228.38|627
1709437200000|2024-03-03 03:40:00|1242.77|1228.67|1244.18|1230.08|1244.18|1230.08|1242.12|1228.02|495
1709437500000|2024-03-03 03:45:00|1244.15|1230.05|1247.55|1233.45|1248.13|1234.03|1244.07|1229.97|470
1709437800000|2024-03-03 03:50:00|1247.56|1233.46|1246.85|1232.75|1248.77|1234.67|1245.19|1231.09|526
1709438100000|2024-03-03 03:55:00|1246.81|1232.71|1249.21|1235.11|1249.41|1235.31|1245.97|1231.87|441
1709438400000|2024-03-03 04:00:00|1249.25|1235.15|1254.37|1240.27|1254.66|1240.56|1249.23|1235.13|610
1709438700000|2024-03-03 04:05:00|1254.38|1240.28|1259.03|1244.93|1261.14|1247.04|1253.97|1239.87|655
1709439000000|2024-03-03 04:10:00|1258.83|1244.73|1266.09|1251.99|1268.13|1254.03|1258.33|1244.23|713
1709439300000|2024-03-03 04:15:00|1266.08|1251.98|1266.79|1252.69|1270.48|1256.38|1262.6|1248.5|816
1709439600000|2024-03-03 04:20:00|1266.74|1252.64|1276.74|1262.64|1276.74|1262.64|1264.4|1250.3|850
1709439900000|2024-03-03 04:25:00|1276.73|1262.63|1281|1266.9|1291.2|1277.1|1276.73|1262.63|1046
1709440200000|2024-03-03 04:30:00|1280.97|1266.87|1276.2|1262.1|1287.47|1273.37|1274.86|1260.76|935
1709440500000|2024-03-03 04:35:00|1276.4|1262.3|1276.75|1262.65|1278.89|1264.79|1273.89|1259.79|854
1709440800000|2024-03-03 04:40:00|1276.66|1262.56|1274.63|1260.53|1277.42|1263.32|1268.62|1254.52|800
1709441100000|2024-03-03 04:45:00|1274.6|1260.5|1278.28|1264.18|1280.68|1266.58|1273.87|1259.77|726
1709441400000|2024-03-03 04:50:00|1278.32|1264.22|1277.59|1263.49|1280.57|1266.47|1272.72|1258.62|663
1709441700000|2024-03-03 04:55:00|1277.64|1263.54|1280.32|1266.22|1280.39|1266.29|1276.39|1262.29|559
1709442000000|2024-03-03 05:00:00|1280.28|1266.18|1284.89|1270.79|1284.89|1270.79|1275.58|1261.48|691
1709442300000|2024-03-03 05:05:00|1284.88|1270.78|1279.28|1265.18|1291.38|1277.28|1279|1264.9|887
1709442600000|2024-03-03 05:10:00|1279.52|1265.42|1280.08|1265.98|1290.81|1276.71|1279.18|1265.08|895
1709442900000|2024-03-03 05:15:00|1280.09|1265.99|1280.49|1266.39|1281.73|1267.63|1272.25|1258.15|881
1709443200000|2024-03-03 05:20:00|1280.45|1266.35|1276.24|1262.14|1281.25|1267.15|1275.64|1261.54|836
1709443500000|2024-03-03 05:25:00|1276.23|1262.13|1272.5|1258.4|1276.75|1262.65|1269.47|1255.37|841
1709443800000|2024-03-03 05:30:00|1272.54|1258.44|1272.07|1257.97|1272.74|1258.64|1267.18|1253.08|754
1709444100000|2024-03-03 05:35:00|1272.01|1257.91|1274.36|1260.26|1279.02|1264.92|1270.6|1256.5|834
1709444400000|2024-03-03 05:40:00|1274.4|1260.3|1258.86|1244.76|1275.3|1261.2|1258.24|1244.14|867
1709444700000|2024-03-03 05:45:00|1258.88|1244.78|1265.04|1250.94|1265.65|1251.55|1258.75|1244.65|814
1709445000000|2024-03-03 05:50:00|1265.14|1251.04|1258.15|1244.05|1266.82|1252.72|1253.02|1238.92|868
1709445300000|2024-03-03 05:55:00|1258.14|1244.04|1254.03|1239.93|1259.12|1245.02|1250.93|1236.83|836
1709445600000|2024-03-03 06:00:00|1254.09|1239.99|1250.25|1236.15|1255.17|1241.07|1249.28|1235.18|727
1709445900000|2024-03-03 06:05:00|1250.27|1236.17|1247.8|1233.7|1254.03|1239.93|1243.85|1229.75|988
1709446200000|2024-03-03 06:10:00|1247.83|1233.73|1244.45|1230.35|1248.45|1234.35|1242.13|1228.03|1007
1709446500000|2024-03-03 06:15:00|1244.44|1230.34|1248.39|1234.29|1248.53|1234.43|1244.43|1230.33|882
1709446800000|2024-03-03 06:20:00|1248.42|1234.32|1267.19|1253.09|1267.19|1253.09|1247.63|1233.53|953
1709447100000|2024-03-03 06:25:00|1267.02|1252.92|1261.8|1247.7|1267.84|1253.74|1260.1|1246|854
1709447400000|2024-03-03 06:30:00|1261.77|1247.67|1257.86|1243.76|1262.94|1248.84|1256|1241.9|817
1709447700000|2024-03-03 06:35:00|1257.83|1243.73|1251.37|1237.27|1259.67|1245.57|1250.59|1236.49|930
1709448000000|2024-03-03 06:40:00|1251.34|1237.24|1262.46|1248.36|1263.01|1248.91|1250.27|1236.17|933
1709448300000|2024-03-03 06:45:00|1262.38|1248.28|1262.09|1247.99|1264.85|1250.75|1261.01|1246.91|818
1709448600000|2024-03-03 06:50:00|1262.02|1247.92|1262.9|1248.8|1265.03|1250.93|1260.73|1246.63|779
1709448900000|2024-03-03 06:55:00|1262.89|1248.79|1256.59|1242.49|1264.34|1250.24|1254.88|1240.78|837
1709449200000|2024-03-03 07:00:00|1256.81|1242.71|1256.02|1241.92|1258.93|1244.83|1250.85|1236.75|853
1709449500000|2024-03-03 07:05:00|1255.95|1241.85|1258.79|1244.69|1258.79|1244.69|1252.2|1238.1|875
1709449800000|2024-03-03 07:10:00|1259.36|1245.26|1257.02|1242.92|1267.41|1253.31|1256.99|1242.89|925
1709450100000|2024-03-03 07:15:00|1257.03|1242.93|1250.18|1236.08|1257.04|1242.94|1245.1|1231|983
1709450400000|2024-03-03 07:20:00|1250.2|1236.1|1242.33|1228.23|1254.05|1239.95|1242.1|1228|1064
1709450700000|2024-03-03 07:25:00|1242.29|1228.19|1214.52|1200.42|1244.16|1230.06|1154.42|1141.72|1178
1709451000000|2024-03-03 07:30:00|1214.57|1200.47|1219.71|1205.61|1220.83|1208.3|1200.32|1187.16|1170
1709451300000|2024-03-03 07:35:00|1219.4|1205.3|1223.59|1209.49|1228.02|1213.92|1217.89|1203.79|1151
1709451600000|2024-03-03 07:40:00|1223.57|1209.47|1223.98|1209.88|1226.9|1212.8|1214.21|1200.11|1145
1709451900000|2024-03-03 07:45:00|1224.14|1210.04|1221.26|1207.16|1226.15|1212.05|1219.51|1205.41|1139
1709452200000|2024-03-03 07:50:00|1221.25|1207.15|1216.54|1202.44|1223.42|1209.32|1216.54|1202.44|1067
1709452500000|2024-03-03 07:55:00|1216.62|1202.52|1213.98|1199.88|1223.13|1209.03|1213.33|1199.23|1064
1709452800000|2024-03-03 08:00:00|1214.04|1199.94|1215.91|1201.81|1225.31|1211.21|1213.87|1193.9|1116
1709453100000|2024-03-03 08:05:00|1215.99|1201.89|1206.81|1192.71|1216.97|1202.87|1206.37|1192.27|1158
1709453400000|2024-03-03 08:10:00|1206.63|1192.53|1202.27|1188.17|1211.39|1197.29|1200.91|1186.81|1158
1709453700000|2024-03-03 08:15:00|1202.28|1188.18|1207.41|1193.31|1215.31|1201.21|1202.28|1188.18|1081
1709454000000|2024-03-03 08:20:00|1207.34|1193.24|1210.28|1196.18|1215.38|1201.28|1207.28|1193.18|1114
1709454300000|2024-03-03 08:25:00|1210.22|1196.12|1208.87|1194.77|1217.08|1202.98|1207.23|1193.13|1022
1709454600000|2024-03-03 08:30:00|1208.67|1194.57|1220.14|1206.04|1221.19|1207.09|1208.46|1194.36|1021
1709454900000|2024-03-03 08:35:00|1220.33|1206.23|1224.42|1210.32|1224.56|1210.46|1218.79|1204.69|922
1709455200000|2024-03-03 08:40:00|1224.33|1210.23|1227.71|1213.61|1228.8|1214.7|1222.42|1208.32|871
1709455500000|2024-03-03 08:45:00|1227.9|1213.8|1233.53|1219.43|1235.37|1221.27|1227.87|1213.77|962
1709455800000|2024-03-03 08:50:00|1233.68|1219.58|1228.7|1214.6|1233.98|1219.88|1224.82|1210.72|1003
1709456100000|2024-03-03 08:55:00|1228.72|1214.62|1226.7|1212.6|1231.08|1216.98|1223.23|1209.13|939
1709456400000|2024-03-03 09:00:00|1226.63|1212.53|1233.66|1219.56|1233.83|1219.73|1223.98|1209.88|1024
1709456700000|2024-03-03 09:05:00|1233.59|1219.49|1235.08|1220.98|1238.69|1224.59|1232.67|1218.57|986
1709457000000|2024-03-03 09:10:00|1235.07|1220.97|1233.65|1219.55|1235.77|1221.67|1231.54|1217.44|978
1709457300000|2024-03-03 09:15:00|1233.72|1219.62|1230.95|1216.85|1234.06|1219.96|1228.07|1213.97|978
1709457600000|2024-03-03 09:20:00|1230.93|1216.83|1228.65|1214.55|1231.86|1217.76|1226.07|1211.97|843
1709457900000|2024-03-03 09:25:00|1228.33|1214.23|1228.34|1214.24|1228.79|1214.69|1224.82|1210.72|890
1709458200000|2024-03-03 09:30:00|1228.35|1214.25|1239.44|1225.34|1239.68|1225.58|1228.3|1214.2|907
1709458500000|2024-03-03 09:35:00|1239.45|1225.35|1238.59|1224.49|1242.59|1228.49|1234.7|1220.6|925
1709458800000|2024-03-03 09:40:00|1238.51|1224.41|1233.69|1219.59|1239.14|1225.04|1231.33|1217.23|891
1709459100000|2024-03-03 09:45:00|1233.72|1219.62|1229.67|1215.57|1235.33|1221.23|1228.47|1214.37|958
1709459400000|2024-03-03 09:50:00|1229.68|1215.58|1236.06|1221.96|1236.53|1222.43|1229.53|1215.43|898
1709459700000|2024-03-03 09:55:00|1236.04|1221.94|1239.3|1225.2|1242.59|1228.49|1236.04|1221.94|841
1709460000000|2024-03-03 10:00:00|1239.34|1225.24|1233.82|1219.72|1239.99|1225.89|1231.45|1217.35|1014
1709460300000|2024-03-03 10:05:00|1233.89|1219.79|1231.42|1217.32|1236.23|1222.13|1227.55|1213.45|1026
1709460600000|2024-03-03 10:10:00|1231.36|1217.26|1236.36|1222.26|1239.4|1225.3|1230.36|1216.26|966
1709460900000|2024-03-03 10:15:00|1236.23|1222.13|1247.78|1233.68|1247.89|1233.79|1235.89|1221.79|1013
1709461200000|2024-03-03 10:20:00|1247.73|1233.63|1248.71|1234.61|1251.02|1236.92|1244.06|1229.96|1000
1709461500000|2024-03-03 10:25:00|1248.74|1234.64|1251.87|1237.77|1253.5|1239.4|1245.54|1231.44|920
1709461800000|2024-03-03 10:30:00|1251.85|1237.75|1253.74|1239.64|1254.6|1240.5|1246.89|1232.79|895
1709462100000|2024-03-03 10:35:00|1253.8|1239.7|1254.25|1240.15|1255.08|1240.98|1250.93|1236.83|756
1709462400000|2024-03-03 10:40:00|1254.16|1240.06|1247.01|1232.91|1255.73|1241.63|1246.95|1232.85|865
1709462700000|2024-03-03 10:45:00|1246.94|1232.84|1245.64|1231.54|1249.3|1235.2|1243.04|1228.94|993
1709463000000|2024-03-03 10:50:00|1245.61|1231.51|1249.43|1235.33|1249.7|1235.6|1241.76|1227.66|913
1709463300000|2024-03-03 10:55:00|1249.44|1235.34|1254.37|1240.27|1255.18|1241.08|1249.09|1234.99|921
1709463600000|2024-03-03 11:00:00|1254.36|1240.26|1260.13|1246.03|1267.3|1248.62|1252.92|1238.82|922
1709463900000|2024-03-03 11:05:00|1259.98|1245.88|1265.27|1251.17|1265.54|1251.44|1259.09|1244.99|1009
1709464200000|2024-03-03 11:10:00|1265.28|1251.18|1276.29|1262.19|1283.32|1269.22|1263.59|1249.49|1013
1709464500000|2024-03-03 11:15:00|1276.43|1262.33|1270.27|1256.17|1279.11|1265.01|1267.43|1253.33|1007
1709464800000|2024-03-03 11:20:00|1270.35|1256.25|1273.1|1259|1273.1|1259|1265.88|1251.78|849
1709465100000|2024-03-03 11:25:00|1273.11|1259.01|1276.59|1262.49|1277.6|1263.5|1271.51|1257.41|888
1709465400000|2024-03-03 11:30:00|1276.56|1262.46|1279.23|1265.13|1282.42|1268.32|1274.26|1260.16|930
1709465700000|2024-03-03 11:35:00|1279.24|1265.14|1279.97|1265.87|1282.47|1268.37|1277.08|1262.98|810
1709466000000|2024-03-03 11:40:00|1279.99|1265.89|1274.55|1260.45|1280.62|1266.52|1272.14|1258.04|880
1709466300000|2024-03-03 11:45:00|1274.48|1260.38|1278.62|1264.52|1280.36|1266.26|1272.12|1258.02|866
1709466600000|2024-03-03 11:50:00|1278.31|1264.21|1280.89|1266.79|1282.91|1268.81|1278.31|1264.21|852
1709466900000|2024-03-03 11:55:00|1280.95|1266.85|1281.53|1267.43|1283.16|1269.06|1280.29|1266.19|813
1709467200000|2024-03-03 12:00:00|1281.46|1267.36|1287.92|1273.82|1288.51|1274.41|1280.78|1266.68|911
1709467500000|2024-03-03 12:05:00|1288.05|1273.95|1302.95|1288.85|1309.4|1296.74|1283.71|1269.61|1094
1709467800000|2024-03-03 12:10:00|1302.79|1288.69|1293.36|1279.26|1304.67|1290.57|1291.97|1277.87|1061
1709468100000|2024-03-03 12:15:00|1293.18|1279.08|1289.87|1275.77|1293.92|1279.82|1286.45|1272.35|985
1709468400000|2024-03-03 12:20:00|1289.84|1275.74|1284.36|1270.26|1290.58|1276.48|1284.25|1270.15|940
1709468700000|2024-03-03 12:25:00|1284.4|1270.3|1280.31|1266.21|1288.17|1274.07|1279.68|1265.58|970
1709469000000|2024-03-03 12:30:00|1280.24|1266.14|1278.75|1264.65|1284.03|1269.93|1275.27|1261.17|988
1709469300000|2024-03-03 12:35:00|1278.74|1264.64|1282.64|1268.54|1284.06|1269.96|1277.73|1263.63|878
1709469600000|2024-03-03 12:40:00|1282.62|1268.52|1289.26|1275.16|1289.27|1275.17|1282.21|1268.11|796
1709469900000|2024-03-03 12:45:00|1289.24|1275.14|1283.64|1269.54|1295.29|1281.19|1283.57|1269.47|987
1709470200000|2024-03-03 12:50:00|1283.67|1269.57|1289.57|1275.47|1289.88|1275.78|1281.09|1266.99|873
1709470500000|2024-03-03 12:55:00|1289.53|1275.43|1293.4|1279.3|1296.2|1282.1|1289.23|1275.13|898
1709470800000|2024-03-03 13:00:00|1293.31|1279.21|1292.65|1278.55|1300.1|1286|1290.18|1276.08|953
1709471100000|2024-03-03 13:05:00|1292.69|1278.59|1288.52|1274.42|1296.48|1282.38|1288.03|1273.93|922
1709471400000|2024-03-03 13:10:00|1288.65|1274.55|1290.41|1276.31|1290.41|1276.31|1286.96|1272.86|907
1709471700000|2024-03-03 13:15:00|1290.44|1276.34|1283.74|1269.64|1292.7|1278.6|1283.49|1269.39|693
1709472000000|2024-03-03 13:20:00|1283.72|1269.62|1280.83|1266.73|1285.13|1271.03|1279.86|1265.76|938
1709472300000|2024-03-03 13:25:00|1280.78|1266.68|1284.55|1270.45|1286.85|1272.75|1280.07|1265.97|732
1709472600000|2024-03-03 13:30:00|1284.63|1270.53|1278.74|1264.64|1287.95|1273.85|1278.63|1264.53|781
1709472900000|2024-03-03 13:35:00|1278.6|1264.5|1280.25|1266.15|1280.25|1266.15|1274.64|1260.54|809
1709473200000|2024-03-03 13:40:00|1280.21|1266.11|1276.16|1262.06|1280.54|1266.44|1276.16|1262.06|685
1709473500000|2024-03-03 13:45:00|1276.34|1262.24|1275.05|1260.95|1278.96|1264.86|1274.09|1259.99|767
1709473800000|2024-03-03 13:50:00|1275.09|1260.99|1273.48|1259.38|1275.96|1261.86|1270.39|1256.29|845
1709474100000|2024-03-03 13:55:00|1273.71|1259.61|1272.83|1258.73|1274.71|1260.61|1271.82|1257.72|658
1709474400000|2024-03-03 14:00:00|1272.94|1258.84|1279.13|1265.03|1281.2|1267.1|1270.31|1256.21|817
1709474700000|2024-03-03 14:05:00|1279.24|1265.14|1284.71|1270.61|1285.94|1271.84|1276.79|1262.69|845
1709475000000|2024-03-03 14:10:00|1284.72|1270.62|1287.34|1273.24|1287.94|1273.84|1281.11|1267.01|793
1709475300000|2024-03-03 14:15:00|1287.24|1273.14|1280.81|1266.71|1288.7|1274.6|1280.04|1265.94|870
1709475600000|2024-03-03 14:20:00|1280.85|1266.75|1278.19|1264.09|1284.23|1270.13|1277.38|1263.28|906
1709475900000|2024-03-03 14:25:00|1278.21|1264.11|1272.64|1258.54|1278.67|1264.57|1272.53|1258.43|721
1709476200000|2024-03-03 14:30:00|1272.57|1258.47|1265.17|1251.07|1273.01|1258.91|1265.13|1251.03|820
1709476500000|2024-03-03 14:35:00|1265.18|1251.08|1263.58|1249.48|1266.64|1252.54|1261.69|1247.59|926
1709476800000|2024-03-03 14:40:00|1263.39|1249.29|1267.47|1253.37|1269|1254.9|1262.69|1248.59|952
1709477100000|2024-03-03 14:45:00|1267.37|1253.27|1264.8|1250.7|1268.51|1254.41|1260.2|1246.1|995
1709477400000|2024-03-03 14:50:00|1264.79|1250.69|1262.74|1248.64|1266.24|1252.14|1261.07|1246.97|961
1709477700000|2024-03-03 14:55:00|1262.81|1248.71|1263.06|1248.96|1265.69|1251.59|1259.67|1245.57|1001
1709478000000|2024-03-03 15:00:00|1263.07|1248.97|1270.34|1256.24|1272.09|1257.99|1262.75|1248.65|921
1709478300000|2024-03-03 15:05:00|1270.37|1256.27|1268.19|1254.09|1270.59|1256.49|1267.68|1253.58|752
1709478600000|2024-03-03 15:10:00|1268.24|1254.14|1268.93|1254.83|1270.85|1256.75|1265.61|1251.51|830
1709478900000|2024-03-03 15:15:00|1269|1254.9|1269.01|1254.91|1269.37|1255.27|1265.35|1251.25|805
1709479200000|2024-03-03 15:20:00|1268.98|1254.88|1264.57|1250.47|1268.98|1254.88|1264.42|1250.32|814
1709479500000|2024-03-03 15:25:00|1264.55|1250.45|1266.58|1252.48|1266.84|1252.74|1264.02|1249.92|638
1709479800000|2024-03-03 15:30:00|1266.54|1252.44|1270.4|1256.3|1273.71|1259.61|1265.64|1251.54|761
1709480100000|2024-03-03 15:35:00|1270.55|1256.45|1272.17|1258.07|1272.91|1258.81|1268.43|1254.33|631
1709480400000|2024-03-03 15:40:00|1272.03|1257.93|1269.21|1255.11|1273.03|1258.93|1269.18|1255.08|475
1709480700000|2024-03-03 15:45:00|1269.33|1255.23|1277.18|1263.08|1277.23|1263.13|1269.19|1255.09|668
1709481000000|2024-03-03 15:50:00|1277.2|1263.1|1284.83|1270.73|1287.03|1272.93|1275.92|1261.82|815
1709481300000|2024-03-03 15:55:00|1284.84|1270.74|1287.22|1273.12|1287.36|1273.26|1280.96|1266.86|846
1709481600000|2024-03-03 16:00:00|1287.13|1273.03|1298.74|1284.64|1299.8|1285.7|1285.83|1271.73|1001
1709481900000|2024-03-03 16:05:00|1298.76|1284.66|1309.43|1295.33|1323.9|1309.8|1298.32|1284.22|1130
1709482200000|2024-03-03 16:10:00|1309.38|1295.28|1301.66|1287.56|1310.84|1296.74|1298.02|1283.92|1107
1709482500000|2024-03-03 16:15:00|1301.75|1287.65|1294.46|1280.36|1303.08|1288.98|1291.75|1277.65|1064
1709482800000|2024-03-03 16:20:00|1294.4|1280.3|1303.58|1289.48|1303.85|1289.75|1288.34|1274.24|1042
1709483100000|2024-03-03 16:25:00|1303.5|1289.4|1307.16|1293.06|1307.49|1293.39|1298.84|1284.74|1002
1709483400000|2024-03-03 16:30:00|1307.06|1292.96|1316.31|1302.21|1333.44|1319.34|1301.71|1287.61|1107
1709483700000|2024-03-03 16:35:00|1315.81|1301.71|1297.2|1283.1|1315.81|1301.71|1296.24|1282.14|1078
1709484000000|2024-03-03 16:40:00|1297.24|1283.14|1304.42|1290.32|1306.14|1292.04|1295.67|1281.57|1058
1709484300000|2024-03-03 16:45:00|1304.97|1290.87|1293.15|1279.05|1306.47|1292.37|1291.76|1277.66|1069
1709484600000|2024-03-03 16:50:00|1293.1|1279|1292.51|1278.41|1297.37|1283.27|1291.61|1277.51|983
1709484900000|2024-03-03 16:55:00|1292.7|1278.6|1294.42|1280.32|1299.06|1284.96|1292.4|1278.3|956
1709485200000|2024-03-03 17:00:00|1294.59|1280.49|1295.16|1281.06|1298.98|1284.88|1290.61|1276.51|984
1709485500000|2024-03-03 17:05:00|1295.19|1281.09|1297.41|1283.31|1300.94|1286.84|1294.69|1280.59|984
1709485800000|2024-03-03 17:10:00|1297.5|1283.4|1296.55|1282.45|1301.82|1287.72|1292.29|1278.19|988
1709486100000|2024-03-03 17:15:00|1296.3|1282.2|1294.34|1280.24|1299.29|1285.19|1292.44|1278.34|942
1709486400000|2024-03-03 17:20:00|1294.39|1280.29|1294.53|1280.43|1295.53|1281.43|1290.36|1276.26|858
1709486700000|2024-03-03 17:25:00|1294.45|1280.35|1300.08|1285.98|1300.41|1286.31|1292.81|1278.71|876
1709487000000|2024-03-03 17:30:00|1300.07|1285.97|1294.41|1280.31|1300.11|1286.01|1294.41|1280.31|983
1709487300000|2024-03-03 17:35:00|1294.39|1280.29|1289.2|1275.1|1295.46|1281.36|1288.06|1273.96|937
1709487600000|2024-03-03 17:40:00|1289.09|1274.99|1290.62|1276.52|1292.88|1278.78|1287.26|1273.16|820
1709487900000|2024-03-03 17:45:00|1290.94|1276.84|1289.28|1275.18|1294.87|1280.77|1288.25|1274.15|847
1709488200000|2024-03-03 17:50:00|1289.25|1275.15|1287.71|1273.61|1289.58|1275.48|1285.05|1270.95|901
1709488500000|2024-03-03 17:55:00|1287.7|1273.6|1281.06|1266.96|1288.77|1274.67|1280.25|1266.15|915
1709488800000|2024-03-03 18:00:00|1281.08|1266.98|1280.82|1266.72|1283.31|1269.21|1278.74|1264.64|840
1709489100000|2024-03-03 18:05:00|1280.85|1266.75|1283.94|1269.84|1286.8|1272.7|1280.52|1266.42|721
1709489400000|2024-03-03 18:10:00|1283.93|1269.83|1282.87|1268.77|1285.14|1271.04|1280.56|1266.46|761
1709489700000|2024-03-03 18:15:00|1282.88|1268.78|1283.02|1268.92|1286.11|1272.01|1282.24|1268.14|682
1709490000000|2024-03-03 18:20:00|1283.07|1268.97|1282.36|1268.26|1287|1272.9|1280.89|1266.79|668
1709490300000|2024-03-03 18:25:00|1282.39|1268.29|1283.56|1269.46|1285.15|1271.05|1281.44|1267.34|694
1709490600000|2024-03-03 18:30:00|1283.6|1269.5|1280.78|1266.68|1287.82|1273.72|1280.6|1266.5|747
1709490900000|2024-03-03 18:35:00|1280.89|1266.79|1282.61|1268.51|1284.61|1270.51|1279.95|1265.85|853
1709491200000|2024-03-03 18:40:00|1282.69|1268.59|1284.79|1270.69|1286.76|1272.66|1279.63|1265.53|859
1709491500000|2024-03-03 18:45:00|1284.88|1270.78|1281.18|1267.08|1286.31|1272.21|1280.29|1266.19|841
1709491800000|2024-03-03 18:50:00|1281.08|1266.98|1277.54|1263.44|1281.42|1267.32|1274.07|1259.97|840
1709492100000|2024-03-03 18:55:00|1277.52|1263.42|1276.74|1262.64|1277.86|1263.76|1271.81|1257.71|665
1709492400000|2024-03-03 19:00:00|1276.72|1262.62|1273.22|1259.12|1277.65|1263.55|1271.87|1257.77|829
1709492700000|2024-03-03 19:05:00|1273.21|1259.11|1273.47|1259.37|1275.56|1261.46|1272.89|1258.79|775
1709493000000|2024-03-03 19:10:00|1273.34|1259.24|1270.97|1256.87|1275.53|1261.43|1270.88|1256.78|727
1709493300000|2024-03-03 19:15:00|1271.03|1256.93|1270.91|1256.81|1273.77|1259.67|1270.31|1256.21|731
1709493600000|2024-03-03 19:20:00|1270.94|1256.84|1271.17|1257.07|1271.69|1257.59|1268.75|1254.65|690
1709493900000|2024-03-03 19:25:00|1271.34|1257.24|1269.81|1255.71|1272.11|1258.01|1267.54|1253.44|717
1709494200000|2024-03-03 19:30:00|1269.89|1255.79|1275.08|1260.98|1277.73|1263.63|1269.14|1255.04|747
1709494500000|2024-03-03 19:35:00|1274.98|1260.88|1272.46|1258.36|1276.17|1262.07|1272.34|1258.24|634
1709494800000|2024-03-03 19:40:00|1272.4|1258.3|1271.97|1257.87|1274.13|1260.03|1270.38|1256.28|595
1709495100000|2024-03-03 19:45:00|1272.03|1257.93|1276.83|1262.73|1277.55|1263.45|1271.78|1257.68|780
1709495400000|2024-03-03 19:50:00|1276.91|1262.81|1277.13|1263.03|1279.04|1264.94|1275.61|1261.51|752
1709495700000|2024-03-03 19:55:00|1277.22|1263.12|1274|1259.9|1277.79|1263.69|1273.86|1259.76|631
1709496000000|2024-03-03 20:00:00|1273.96|1259.86|1279.58|1265.48|1279.89|1265.79|1273.41|1259.31|759
1709496300000|2024-03-03 20:05:00|1279.6|1265.5|1279.58|1265.48|1280.19|1266.09|1278.85|1264.75|581
1709496600000|2024-03-03 20:10:00|1279.62|1265.52|1272|1257.9|1279.72|1265.62|1271.74|1257.64|773
1709496900000|2024-03-03 20:15:00|1271.97|1257.87|1275.72|1261.62|1275.86|1261.76|1271.4|1257.3|613
1709497200000|2024-03-03 20:20:00|1275.58|1261.48|1271.77|1257.67|1275.68|1261.58|1271.7|1257.6|615
1709497500000|2024-03-03 20:25:00|1271.74|1257.64|1273.78|1252.68|1273.78|1259.06|1267.61|1252.68|633
1709497800000|2024-03-03 20:30:00|1273.85|1252.75|1274.61|1253.51|1278.08|1256.98|1273.84|1252.74|728
1709498100000|2024-03-03 20:35:00|1274.6|1253.5|1272.53|1251.43|1276.6|1255.5|1271.73|1250.63|703
1709498400000|2024-03-03 20:40:00|1272.46|1251.36|1272.45|1251.35|1273.63|1252.53|1270.98|1249.88|605
1709498700000|2024-03-03 20:45:00|1272.42|1251.32|1270.01|1248.91|1272.47|1251.37|1268.73|1247.63|669
1709499000000|2024-03-03 20:50:00|1269.97|1248.87|1268.94|1247.84|1272.99|1251.89|1268.57|1247.47|602
1709499300000|2024-03-03 20:55:00|1268.97|1247.87|1270.47|1249.37|1272.22|1251.12|1268.54|1247.44|441
1709499600000|2024-03-03 21:00:00|1270.43|1249.33|1269.34|1248.24|1271.61|1250.51|1267.39|1246.29|647
1709499900000|2024-03-03 21:05:00|1269.44|1248.34|1271.85|1250.75|1275|1253.9|1269.28|1248.18|633
1709500200000|2024-03-03 21:10:00|1271.78|1250.68|1275.25|1254.15|1275.4|1254.3|1269.62|1248.52|738
1709500500000|2024-03-03 21:15:00|1275.43|1254.33|1273.07|1251.97|1275.43|1254.33|1272.79|1251.69|572
1709500800000|2024-03-03 21:20:00|1273.01|1251.91|1272.61|1251.51|1275.11|1254.01|1271.9|1250.8|507
1709501100000|2024-03-03 21:25:00|1272.5|1251.4|1271.01|1249.91|1272.67|1251.57|1269.83|1248.73|401
1709501400000|2024-03-03 21:30:00|1270.96|1249.86|1272.13|1251.03|1272.28|1251.18|1269.91|1248.81|526
1709501700000|2024-03-03 21:35:00|1272.12|1251.02|1271.11|1250.01|1273.31|1252.21|1271.11|1250.01|546
1709502000000|2024-03-03 21:40:00|1271.16|1250.06|1272.04|1250.94|1273.02|1251.92|1270.29|1249.19|607
1709502300000|2024-03-03 21:45:00|1272.02|1250.92|1275.49|1261.39|1279.46|1265.36|1270.68|1250.92|736
1709502600000|2024-03-03 21:50:00|1275.23|1261.13|1277.85|1263.75|1279.2|1265.1|1275.1|1261|703
1709502900000|2024-03-03 21:55:00|1278.13|1264.03|1274.28|1260.18|1278.23|1264.13|1273.35|1259.25|580
1709503200000|2024-03-03 22:00:00|1274.27|1260.17|1277.33|1263.23|1277.98|1263.88|1273.25|1259.15|662
1709503500000|2024-03-03 22:05:00|1277.4|1263.3|1273.85|1259.75|1277.73|1263.63|1273.6|1259.5|573
1709503800000|2024-03-03 22:10:00|1273.9|1259.8|1275.05|1260.95|1276.2|1262.1|1273.63|1259.53|538
1709504100000|2024-03-03 22:15:00|1275.1|1261|1275.55|1261.45|1279|1264.9|1273.8|1259.7|749
1709504400000|2024-03-03 22:20:00|1275.72|1261.62|1278.5|1264.4|1278.9|1264.8|1274.75|1260.65|740
1709504700000|2024-03-03 22:25:00|1278.78|1264.68|1281.46|1267.36|1282.66|1268.56|1278.55|1264.45|461
1709505000000|2024-03-03 22:30:00|1281.41|1267.31|1281.29|1267.19|1281.53|1267.43|1278.37|1264.27|438
1709505300000|2024-03-03 22:35:00|1281.28|1267.18|1279.24|1265.14|1282.19|1268.09|1276.87|1262.77|399
1709505600000|2024-03-03 22:40:00|1279.39|1265.29|1278.7|1264.6|1280.34|1266.24|1278.64|1264.54|273
1709505900000|2024-03-03 22:45:00|1278.85|1264.75|1276.72|1262.62|1279.45|1265.35|1276.7|1262.6|341
1709506200000|2024-03-03 22:50:00|1276.7|1262.6|1280.11|1266.01|1281|1266.9|1271.3|1257.2|609
1709506500000|2024-03-03 22:55:00|1280.1|1266|1277|1262.9|1280.46|1266.36|1273.85|1259.75|560
1709506800000|2024-03-03 23:00:00|1276.82|1262.72|1270.23|1256.13|1277.53|1263.43|1270.1|1256|687
1709507100000|2024-03-03 23:05:00|1270.25|1256.15|1272.98|1258.88|1273.12|1259.02|1269.15|1255.05|647
1709507400000|2024-03-03 23:10:00|1273.03|1258.93|1272.32|1258.22|1273.25|1259.15|1270.8|1256.7|614
1709507700000|2024-03-03 23:15:00|1272.37|1258.27|1269.5|1255.4|1273.9|1259.8|1269.31|1255.21|620
1709508000000|2024-03-03 23:20:00|1269.31|1255.21|1276.48|1262.38|1277.38|1263.28|1269.3|1255.2|593
1709508300000|2024-03-03 23:25:00|1276.37|1262.27|1272.89|1258.79|1276.86|1262.76|1272.2|1258.1|574
1709508600000|2024-03-03 23:30:00|1272.75|1258.65|1274.91|1260.81|1275.87|1261.77|1268.9|1254.8|588
1709508900000|2024-03-03 23:35:00|1275.26|1261.16|1268.3|1254.2|1275.31|1261.21|1268.1|1254|739
1709509200000|2024-03-03 23:40:00|1268.21|1254.11|1270.81|1256.71|1271.08|1256.98|1265.6|1251.5|773
1709509500000|2024-03-03 23:45:00|1270.6|1256.5|1267.65|1253.55|1270.81|1256.71|1266.9|1252.8|694
1709509800000|2024-03-03 23:50:00|1267.64|1253.54|1271.62|1257.52|1272.13|1258.03|1266.95|1252.85|693
1709510100000|2024-03-03 23:55:00|1271.66|1257.56|1271.13|1257.03|1271.79|1257.69|1267.1|1253|596
1709510400000|2024-03-04 00:00:00|1271.25|1257.15|1269.73|1255.63|1273.21|1259.11|1264.07|1249.97|796
1709510700000|2024-03-04 00:05:00|1269.79|1255.69|1271.67|1257.57|1273.85|1259.75|1265.2|1251.1|788
1709511000000|2024-03-04 00:10:00|1271.72|1257.62|1267.15|1253.05|1272.27|1258.17|1265.2|1251.1|896
1709511300000|2024-03-04 00:15:00|1267.19|1253.09|1282.49|1268.39|1283.01|1268.91|1266.3|1252.2|933
1709511600000|2024-03-04 00:20:00|1282.63|1268.53|1279.75|1265.65|1287.01|1272.91|1278.72|1264.62|1022
1709511900000|2024-03-04 00:25:00|1279.8|1265.7|1282.2|1268.1|1283.45|1269.35|1275.97|1261.87|988
1709512200000|2024-03-04 00:30:00|1282.3|1268.2|1288.2|1274.1|1290.73|1276.63|1282.1|1268|1049
1709512500000|2024-03-04 00:35:00|1287.74|1273.64|1286.35|1272.25|1290.82|1276.72|1285.75|1271.65|981
1709512800000|2024-03-04 00:40:00|1286.2|1272.1|1288.76|1274.66|1297.15|1283.05|1286.2|1272.1|969
1709513100000|2024-03-04 00:45:00|1288.81|1274.71|1252.94|1238.84|1290.1|1276|1252.4|1238.3|1115
1709513400000|2024-03-04 00:50:00|1253.55|1239.45|1274.59|1260.49|1274.64|1260.54|1253.55|1239.45|1114
1709513700000|2024-03-04 00:55:00|1274.68|1260.58|1278.4|1264.3|1283.05|1268.95|1274.55|1260.45|1022
1709514000000|2024-03-04 01:00:00|1278.42|1264.32|1272.05|1257.95|1279.57|1265.47|1272.05|1257.95|1011
1709514300000|2024-03-04 01:05:00|1271.9|1257.8|1268.19|1254.09|1273.86|1259.76|1267.65|1253.55|992
1709514600000|2024-03-04 01:10:00|1268.15|1254.05|1270.23|1256.13|1272.42|1258.32|1267.44|1253.34|924
1709514900000|2024-03-04 01:15:00|1270.24|1256.14|1278.75|1264.65|1278.91|1264.81|1269.66|1255.56|933
1709515200000|2024-03-04 01:20:00|1278.2|1264.1|1275.15|1261.05|1279.75|1265.65|1274.67|1260.57|908
1709515500000|2024-03-04 01:25:00|1275.12|1261.02|1286.5|1272.4|1287.05|1272.95|1274.25|1260.15|867
1709515800000|2024-03-04 01:30:00|1286.65|1272.55|1281.31|1267.21|1288|1273.9|1280.3|1266.2|943
1709516100000|2024-03-04 01:35:00|1281.65|1267.55|1280.05|1265.95|1282.06|1267.96|1279.39|1265.29|796
1709516400000|2024-03-04 01:40:00|1280|1265.9|1276.17|1262.07|1280.05|1265.95|1274.45|1260.35|776
1709516700000|2024-03-04 01:45:00|1276.14|1262.04|1276.37|1262.27|1283.4|1269.3|1276|1261.9|875
1709517000000|2024-03-04 01:50:00|1276.57|1262.47|1272.9|1258.8|1277.33|1263.23|1272.3|1258.2|900
1709517300000|2024-03-04 01:55:00|1273.14|1259.04|1276.85|1262.75|1277.65|1263.55|1271.9|1257.8|765
1709517600000|2024-03-04 02:00:00|1276.95|1262.85|1266.07|1251.97|1276.98|1262.88|1264.14|1250.04|807
1709517900000|2024-03-04 02:05:00|1265.85|1251.75|1254.35|1240.25|1270.42|1256.32|1251.9|1237.8|945
1709518200000|2024-03-04 02:10:00|1254.3|1240.2|1254.95|1240.85|1257.46|1243.36|1251.5|1237.4|976
1709518500000|2024-03-04 02:15:00|1255.08|1240.98|1253.45|1239.35|1256.8|1242.7|1251.55|1237.45|967
1709518800000|2024-03-04 02:20:00|1253.39|1239.29|1253.44|1239.34|1255.22|1241.12|1249.99|1235.89|935
1709519100000|2024-03-04 02:25:00|1253.72|1239.62|1255.7|1241.6|1257.48|1243.38|1253.62|1239.52|907
1709519400000|2024-03-04 02:30:00|1255.75|1241.65|1251.88|1237.78|1256.1|1242|1249.03|1234.93|900
1709519700000|2024-03-04 02:35:00|1251.78|1237.68|1256.81|1242.71|1257.39|1243.29|1251.75|1237.65|869
1709520000000|2024-03-04 02:40:00|1256.79|1242.69|1256.8|1242.7|1257.56|1243.46|1255.48|1241.38|808
1709520300000|2024-03-04 02:45:00|1257.12|1243.02|1256.45|1242.35|1257.67|1243.57|1255.5|1241.4|745
1709520600000|2024-03-04 02:50:00|1256.52|1242.42|1252.09|1237.99|1257|1242.9|1251.96|1237.86|816
1709520900000|2024-03-04 02:55:00|1252.05|1237.95|1252.62|1238.52|1253.57|1239.47|1250.92|1236.82|648
1709521200000|2024-03-04 03:00:00|1252.63|1238.53|1244.25|1230.15|1253.05|1238.95|1243.65|1229.55|876
1709521500000|2024-03-04 03:05:00|1244.56|1230.46|1248.15|1234.05|1251.2|1237.1|1244.53|1230.43|864
1709521800000|2024-03-04 03:10:00|1248.1|1234|1244.95|1230.85|1248.93|1234.83|1242.95|1228.85|724
1709522100000|2024-03-04 03:15:00|1244.99|1230.89|1242.9|1228.8|1247.2|1233.1|1241.76|1227.66|875
1709522400000|2024-03-04 03:20:00|1243|1228.9|1246.27|1232.17|1246.54|1232.44|1241.06|1226.96|788
1709522700000|2024-03-04 03:25:00|1246.24|1232.14|1250.4|1236.3|1250.45|1236.35|1243.45|1229.35|697
1709523000000|2024-03-04 03:30:00|1250.45|1236.35|1243.04|1228.94|1251.3|1237.2|1242.8|1228.7|728
1709523300000|2024-03-04 03:35:00|1242.89|1228.79|1240.51|1226.41|1243.94|1229.84|1238.95|1224.85|896
1709523600000|2024-03-04 03:40:00|1240.39|1226.29|1242.37|1228.27|1243.3|1229.2|1240.39|1226.29|739
1709523900000|2024-03-04 03:45:00|1242.32|1228.22|1238.89|1224.79|1243.25|1229.15|1238.2|1224.1|781
1709524200000|2024-03-04 03:50:00|1238.92|1224.82|1239.27|1225.17|1241.8|1227.7|1237.85|1223.75|876
1709524500000|2024-03-04 03:55:00|1238.7|1224.6|1241.22|1227.12|1241.9|1227.8|1237.6|1223.5|748
1709524800000|2024-03-04 04:00:00|1241.3|1227.2|1241.4|1227.3|1244.26|1230.16|1240.03|1225.93|773
1709525100000|2024-03-04 04:05:00|1241.37|1227.27|1241.55|1227.45|1244.28|1230.18|1238.06|1223.96|769
1709525400000|2024-03-04 04:10:00|1241.65|1227.55|1242.08|1227.98|1242.3|1228.2|1238.1|1224|731
1709525700000|2024-03-04 04:15:00|1242.13|1228.03|1238.68|1224.58|1242.3|1228.2|1237.2|1223.1|696
1709526000000|2024-03-04 04:20:00|1238.7|1224.6|1244.5|1230.4|1244.6|1230.5|1238.7|1224.6|659
1709526300000|2024-03-04 04:25:00|1244.47|1230.37|1247.85|1233.75|1247.85|1233.75|1242.9|1228.8|735
1709526600000|2024-03-04 04:30:00|1247.7|1233.6|1245.97|1231.87|1247.9|1233.8|1244.45|1230.35|764
1709526900000|2024-03-04 04:35:00|1246.17|1232.07|1251.78|1237.68|1251.86|1237.76|1245.6|1231.5|866
1709527200000|2024-03-04 04:40:00|1251.74|1237.64|1252.53|1238.43|1254.3|1240.2|1251.41|1237.31|642
1709527500000|2024-03-04 04:45:00|1252.39|1238.29|1254.15|1240.05|1254.6|1240.5|1251.9|1237.8|611
1709527800000|2024-03-04 04:50:00|1254.18|1240.08|1251|1236.9|1254.2|1240.1|1249.03|1234.93|624
1709528100000|2024-03-04 04:55:00|1250.85|1236.75|1250.45|1236.35|1252.07|1237.97|1248.99|1234.89|527
1709528400000|2024-03-04 05:00:00|1250.53|1236.43|1251.77|1237.67|1252.35|1238.25|1248.05|1233.95|626
1709528700000|2024-03-04 05:05:00|1251.76|1237.66|1249.43|1235.33|1253.29|1239.19|1247.8|1233.7|516
1709529000000|2024-03-04 05:10:00|1249.06|1234.96|1249.65|1235.55|1250.98|1236.88|1248.1|1234|622
1709529300000|2024-03-04 05:15:00|1249.15|1235.05|1243.04|1228.94|1250.3|1236.2|1242.4|1228.3|818
1709529600000|2024-03-04 05:20:00|1243.05|1228.95|1244.5|1230.4|1244.8|1230.7|1242.22|1228.12|704
1709529900000|2024-03-04 05:25:00|1244.45|1230.35|1244.42|1230.32|1246.05|1231.95|1240.31|1226.21|541
1709530200000|2024-03-04 05:30:00|1244.48|1230.38|1250.95|1236.85|1251.18|1237.08|1243.55|1229.45|596
1709530500000|2024-03-04 05:35:00|1251.18|1237.08|1247.3|1233.2|1251.34|1237.24|1245.92|1231.82|894
1709530800000|2024-03-04 05:40:00|1247.11|1233.01|1251.4|1237.3|1251.79|1237.69|1245.75|1231.65|662
1709531100000|2024-03-04 05:45:00|1251.57|1237.47|1253.43|1239.33|1256.06|1241.96|1250.44|1236.34|719
1709531400000|2024-03-04 05:50:00|1253.49|1239.39|1252.91|1238.81|1256.45|1242.35|1252.25|1238.15|772
1709531700000|2024-03-04 05:55:00|1253.15|1239.05|1254.68|1240.58|1255.15|1241.05|1250.65|1236.55|812
1709532000000|2024-03-04 06:00:00|1254.75|1240.65|1250.75|1236.65|1255.27|1241.17|1250.35|1236.25|838
1709532300000|2024-03-04 06:05:00|1250.86|1236.76|1247.65|1233.55|1251.08|1236.98|1247.52|1233.42|666
1709532600000|2024-03-04 06:10:00|1247.67|1233.57|1251.91|1237.81|1252.08|1237.98|1247.52|1233.42|586
1709532900000|2024-03-04 06:15:00|1251.9|1237.8|1252.19|1238.09|1253.5|1239.4|1248.95|1234.85|661
1709533200000|2024-03-04 06:20:00|1252.6|1238.5|1249.25|1235.15|1253.37|1239.27|1248.82|1234.72|606
1709533500000|2024-03-04 06:25:00|1249.24|1235.14|1251.95|1237.85|1253.7|1239.6|1249.24|1235.14|531
1709533800000|2024-03-04 06:30:00|1252.1|1238|1247.36|1233.26|1252.24|1238.14|1247.15|1233.05|696
1709534100000|2024-03-04 06:35:00|1247.39|1233.29|1241.33|1227.23|1247.46|1233.36|1237.86|1223.76|831
1709534400000|2024-03-04 06:40:00|1241.5|1227.4|1244.49|1230.39|1245.48|1231.38|1239.7|1225.6|687
1709534700000|2024-03-04 06:45:00|1244.69|1230.59|1249.31|1235.21|1250.62|1236.52|1242.65|1228.55|809
1709535000000|2024-03-04 06:50:00|1249.26|1235.16|1250.19|1236.09|1250.33|1236.23|1246.1|1232|642
1709535300000|2024-03-04 06:55:00|1250.1|1236|1249|1234.9|1252.05|1237.95|1246.3|1232.2|741
1709535600000|2024-03-04 07:00:00|1248.97|1234.87|1250.18|1236.08|1250.18|1236.08|1243.8|1229.7|744
1709535900000|2024-03-04 07:05:00|1250.13|1236.03|1249.98|1235.88|1251.58|1237.48|1248.4|1234.3|767
1709536200000|2024-03-04 07:10:00|1249.89|1235.79|1250.71|1236.61|1251.43|1237.33|1247.04|1232.94|756
1709536500000|2024-03-04 07:15:00|1250.6|1236.5|1247.61|1233.51|1252.31|1238.21|1247.55|1233.45|794
1709536800000|2024-03-04 07:20:00|1247.75|1233.65|1247.18|1233.08|1248.6|1234.5|1246.25|1232.15|740
1709537100000|2024-03-04 07:25:00|1247.09|1232.99|1246.65|1232.55|1248.75|1234.65|1243.11|1229.01|790
1709537400000|2024-03-04 07:30:00|1246.6|1232.5|1244.69|1230.59|1247.88|1233.78|1244.05|1229.95|697
1709537700000|2024-03-04 07:35:00|1244.64|1230.54|1243.6|1229.5|1245.91|1231.81|1243.32|1229.22|644
1709538000000|2024-03-04 07:40:00|1243.7|1229.6|1245.83|1231.73|1246.41|1232.31|1242.02|1227.92|898
1709538300000|2024-03-04 07:45:00|1245.95|1231.85|1246.46|1232.36|1252.21|1238.11|1245.24|1231.14|941
1709538600000|2024-03-04 07:50:00|1246.57|1232.47|1241.74|1227.64|1247.18|1233.08|1241.62|1227.52|882
1709538900000|2024-03-04 07:55:00|1241.99|1227.89|1245.95|1231.85|1246.82|1232.72|1241|1226.9|867
1709539200000|2024-03-04 08:00:00|1245.91|1231.81|1244.15|1230.05|1250.07|1235.97|1242.79|1228.69|860
1709539500000|2024-03-04 08:05:00|1244.2|1230.1|1250.95|1236.85|1251.33|1237.23|1242.91|1228.81|985
1709539800000|2024-03-04 08:10:00|1250.85|1236.75|1254.14|1240.04|1255.25|1241.15|1250.04|1235.94|965
1709540100000|2024-03-04 08:15:00|1254.05|1239.95|1251.87|1237.77|1255.15|1241.05|1249.14|1235.04|979
1709540400000|2024-03-04 08:20:00|1251.89|1237.79|1250.9|1236.8|1252.8|1238.7|1249|1234.9|1008
1709540700000|2024-03-04 08:25:00|1251|1236.9|1249.25|1235.15|1252.76|1238.66|1246.4|1232.3|1004
1709541000000|2024-03-04 08:30:00|1249.17|1235.07|1253.49|1239.39|1255.92|1241.82|1247.38|1233.28|857
1709541300000|2024-03-04 08:35:00|1253.71|1239.61|1252.55|1238.45|1256.09|1241.99|1251.3|1237.2|1058
1709541600000|2024-03-04 08:40:00|1252.46|1238.36|1253.64|1239.54|1254.34|1240.24|1249.58|1235.48|999
1709541900000|2024-03-04 08:45:00|1253.5|1239.4|1246.75|1232.65|1253.81|1239.71|1246.19|1232.09|1068
1709542200000|2024-03-04 08:50:00|1246.8|1232.7|1250.08|1235.98|1254.74|1240.64|1246.2|1232.1|975
1709542500000|2024-03-04 08:55:00|1250.16|1236.06|1263.75|1249.65|1273.55|1259.45|1249.85|1235.75|998
1709542800000|2024-03-04 09:00:00|1263.85|1249.75|1257.2|1243.1|1272.71|1258.61|1257.09|1242.99|983
1709543100000|2024-03-04 09:05:00|1257.09|1242.99|1259.99|1245.89|1267.6|1253.5|1246.6|1232.5|1078
1709543400000|2024-03-04 09:10:00|1260.1|1246|1267.17|1253.07|1268.1|1254|1253.3|1239.2|1015
1709543700000|2024-03-04 09:15:00|1266.77|1252.67|1263.55|1249.45|1268.33|1254.23|1259.41|1245.31|977
1709544000000|2024-03-04 09:20:00|1263.35|1249.25|1262.4|1248.3|1263.85|1249.75|1259|1244.9|960
1709544300000|2024-03-04 09:25:00|1262.3|1248.2|1262.68|1248.58|1264.2|1250.1|1260.5|1246.4|804
1709544600000|2024-03-04 09:30:00|1262.63|1248.53|1264.55|1250.45|1265.74|1251.64|1260.25|1246.15|905
1709544900000|2024-03-04 09:35:00|1264.64|1250.54|1264.44|1250.34|1268.6|1254.5|1262.95|1248.85|903
1709545200000|2024-03-04 09:40:00|1264.49|1250.39|1264.24|1250.14|1266.11|1252.01|1262.8|1248.7|720
1709545500000|2024-03-04 09:45:00|1264.2|1250.1|1271.07|1256.97|1271.9|1257.8|1264.2|1250.1|778
1709545800000|2024-03-04 09:50:00|1271.36|1257.26|1270.99|1256.89|1273.58|1259.48|1266.49|1252.39|824
1709546100000|2024-03-04 09:55:00|1270.95|1256.85|1259|1244.9|1271.35|1257.25|1258.84|1244.74|851
1709546400000|2024-03-04 10:00:00|1259.05|1244.95|1249.5|1235.4|1259.66|1245.56|1248.1|1234|818
1709546700000|2024-03-04 10:05:00|1249.49|1235.39|1245.27|1231.17|1250.82|1236.72|1244.35|1230.25|707
1709547000000|2024-03-04 10:10:00|1245.22|1231.12|1250.74|1236.64|1254.02|1239.92|1238.4|1224.3|913
1709547300000|2024-03-04 10:15:00|1250.79|1236.69|1249.4|1235.3|1253.57|1239.47|1248.46|1234.36|803
1709547600000|2024-03-04 10:20:00|1249.31|1235.21|1244.9|1230.8|1250.13|1236.03|1243.14|1229.04|852
1709547900000|2024-03-04 10:25:00|1244.89|1230.79|1244.7|1230.6|1246.3|1232.2|1242.82|1228.72|909
1709548200000|2024-03-04 10:30:00|1244.6|1230.5|1246.37|1232.27|1248.3|1234.2|1244.53|1230.43|910
1709548500000|2024-03-04 10:35:00|1246.1|1232|1234.9|1220.8|1246.28|1232.18|1229.63|1215.53|906
1709548800000|2024-03-04 10:40:00|1235.5|1221.4|1240.93|1226.83|1241.35|1227.25|1234.59|1220.49|1037
1709549100000|2024-03-04 10:45:00|1241.03|1226.93|1242.79|1228.69|1244.12|1230.02|1238.19|1224.09|854
1709549400000|2024-03-04 10:50:00|1242.67|1228.57|1242.44|1228.34|1244.29|1230.19|1238.3|1224.2|794
1709549700000|2024-03-04 10:55:00|1242.46|1228.36|1246.28|1232.18|1246.42|1232.32|1241.08|1226.98|797
1709550000000|2024-03-04 11:00:00|1246.37|1232.27|1249.5|1235.4|1250.96|1236.86|1245.75|1231.65|856
1709550300000|2024-03-04 11:05:00|1249.89|1235.79|1252.6|1238.5|1255.8|1241.7|1245.5|1231.4|856
1709550600000|2024-03-04 11:10:00|1252.4|1238.3|1253.03|1238.93|1255.5|1241.4|1250.85|1236.75|742
1709550900000|2024-03-04 11:15:00|1252.84|1238.74|1256.39|1242.29|1261.8|1247.7|1250.41|1236.31|823
1709551200000|2024-03-04 11:20:00|1256.99|1242.89|1262.64|1248.54|1264.15|1250.05|1256.03|1241.93|867
1709551500000|2024-03-04 11:25:00|1262.74|1248.64|1261.55|1247.45|1270|1255.9|1261.2|1247.1|840
1709551800000|2024-03-04 11:30:00|1261.65|1247.55|1267.4|1253.3|1271.65|1257.55|1261|1246.9|980
1709552100000|2024-03-04 11:35:00|1267.32|1253.22|1269.3|1255.2|1270.25|1256.15|1265.4|1251.3|918
1709552400000|2024-03-04 11:40:00|1269.45|1255.35|1271.65|1257.55|1271.65|1257.55|1267.45|1253.35|893
1709552700000|2024-03-04 11:45:00|1271.68|1257.58|1270.55|1256.45|1273.8|1259.7|1269.89|1255.79|843
1709553000000|2024-03-04 11:50:00|1270.97|1256.87|1277.97|1263.87|1280|1265.9|1270.97|1256.87|909
1709553300000|2024-03-04 11:55:00|1277.8|1263.7|1279|1264.9|1285.69|1271.59|1277.22|1263.12|904
1709553600000|2024-03-04 12:00:00|1279.43|1265.33|1281.42|1267.32|1291.76|1277.66|1276.25|1262.15|999
1709553900000|2024-03-04 12:05:00|1281.85|1267.75|1276.78|1262.68|1285.1|1271|1272.5|1258.4|995
1709554200000|2024-03-04 12:10:00|1276.76|1262.66|1275.25|1261.15|1283.51|1269.41|1273.5|1259.4|936
1709554500000|2024-03-04 12:15:00|1275.35|1261.25|1279.8|1265.7|1281.18|1267.08|1270.82|1256.72|904
1709554800000|2024-03-04 12:20:00|1279.75|1265.65|1285.5|1271.4|1287.5|1273.4|1278.65|1264.55|842
1709555100000|2024-03-04 12:25:00|1285.68|1271.58|1291.35|1277.25|1292.1|1278|1283.25|1269.15|941
1709555400000|2024-03-04 12:30:00|1291.16|1277.06|1285.7|1271.6|1293.28|1279.18|1284.35|1270.25|907
1709555700000|2024-03-04 12:35:00|1285.56|1271.46|1286.85|1272.75|1288.6|1274.5|1282.15|1268.05|839
1709556000000|2024-03-04 12:40:00|1287|1272.9|1292.9|1278.8|1293.03|1278.93|1285.1|1271|930
1709556300000|2024-03-04 12:45:00|1292.8|1278.7|1286.7|1272.6|1293.81|1279.71|1286.7|1272.6|955
1709556600000|2024-03-04 12:50:00|1286.75|1272.65|1290.45|1276.35|1291.7|1277.6|1285.2|1271.1|878
1709556900000|2024-03-04 12:55:00|1290.73|1276.63|1294.6|1280.5|1298.95|1284.85|1290.7|1276.6|864
1709557200000|2024-03-04 13:00:00|1294.4|1280.3|1302.66|1288.56|1306.1|1292|1293.1|1279|905
1709557500000|2024-03-04 13:05:00|1302.7|1288.6|1295.76|1281.66|1305.35|1291.25|1293.7|1279.6|1078
1709557800000|2024-03-04 13:10:00|1295.77|1281.67|1293.2|1279.1|1298.42|1284.32|1289.5|1275.4|1026
1709558100000|2024-03-04 13:15:00|1293.37|1279.27|1289.55|1275.45|1293.66|1279.56|1288.55|1274.45|914
1709558400000|2024-03-04 13:20:00|1290.15|1276.05|1287.98|1273.88|1292.35|1278.25|1287.35|1273.25|954
1709558700000|2024-03-04 13:25:00|1287.75|1273.65|1284.29|1270.19|1290|1275.9|1281.55|1267.45|935
1709559000000|2024-03-04 13:30:00|1283.68|1269.58|1288.65|1269.65|1289.35|1272.8|1281.85|1267.75|784
1709559300000|2024-03-04 13:35:00|1289.28|1270.28|1292.73|1273.73|1295.55|1276.55|1288.7|1269.7|900
1709559600000|2024-03-04 13:40:00|1292.78|1273.78|1298.18|1279.18|1302.66|1283.66|1290.5|1271.5|984
1709559900000|2024-03-04 13:45:00|1298.34|1279.34|1292|1273|1298.75|1279.75|1290.93|1271.93|1007
1709560200000|2024-03-04 13:50:00|1291.95|1272.95|1290.3|1271.3|1294.45|1275.45|1288.5|1269.5|899
1709560500000|2024-03-04 13:55:00|1290.45|1271.45|1285.23|1266.23|1292.45|1273.45|1280.82|1261.82|1047
1709560800000|2024-03-04 14:00:00|1285.28|1266.28|1278.43|1259.43|1290.92|1271.92|1271.35|1252.35|1071
1709561100000|2024-03-04 14:05:00|1278.35|1259.35|1293.38|1274.48|1293.4|1274.5|1277.3|1258.3|1018
1709561400000|2024-03-04 14:10:00|1293.4|1274.5|1295.3|1285.8|1312.65|1303.15|1292.8|1274.2|1085
1709561700000|2024-03-04 14:15:00|1295.68|1286.18|1295.83|1286.33|1303.05|1293.55|1295.13|1285.63|1115
1709562000000|2024-03-04 14:20:00|1295.99|1286.49|1289.91|1280.41|1299.5|1290|1288.45|1278.95|1014
1709562300000|2024-03-04 14:25:00|1290.35|1280.85|1293.12|1283.62|1297.6|1288.1|1288.98|1279.48|982
1709562600000|2024-03-04 14:30:00|1293.07|1283.57|1290|1280.5|1293.5|1284|1288.35|1278.85|1051
1709562900000|2024-03-04 14:35:00|1290.22|1280.72|1283.95|1274.45|1291.65|1282.15|1283.03|1273.53|1032
1709563200000|2024-03-04 14:40:00|1284.12|1274.62|1286.69|1277.19|1292.15|1282.65|1282.4|1272.9|1029
1709563500000|2024-03-04 14:45:00|1287.11|1277.61|1282.59|1273.09|1288.8|1279.3|1281.23|1271.73|1035
1709563800000|2024-03-04 14:50:00|1282.54|1273.04|1282.7|1273.2|1283.01|1273.51|1274.9|1265.4|864
1709564100000|2024-03-04 14:55:00|1282.65|1273.15|1279.45|1269.95|1283.1|1273.6|1276.3|1266.8|941
1709564400000|2024-03-04 15:00:00|1279.36|1269.86|1276.64|1267.14|1280.9|1271.4|1274.49|1264.99|926
1709564700000|2024-03-04 15:05:00|1277.24|1267.74|1283.07|1273.57|1283.65|1274.15|1276.09|1266.59|870
1709565000000|2024-03-04 15:10:00|1282.85|1273.35|1285.2|1275.7|1291.52|1282.02|1281.65|1272.15|1008
1709565300000|2024-03-04 15:15:00|1285.16|1275.66|1278.5|1269|1288.6|1279.1|1277.3|1267.8|940
1709565600000|2024-03-04 15:20:00|1279.4|1269.9|1282.45|1272.95|1289.9|1280.4|1276.95|1267.45|883
1709565900000|2024-03-04 15:25:00|1281.77|1272.27|1284.98|1275.48|1285.3|1275.8|1276.3|1266.8|873
1709566200000|2024-03-04 15:30:00|1284.08|1274.58|1293.77|1284.27|1296.4|1286.9|1284.07|1274.57|786
1709566500000|2024-03-04 15:35:00|1294.1|1284.6|1283.6|1274.1|1296.05|1286.55|1283.15|1273.65|814
1709566800000|2024-03-04 15:40:00|1283.95|1274.45|1283.19|1273.69|1285.88|1276.38|1280.56|1271.06|800
1709567100000|2024-03-04 15:45:00|1283.4|1273.9|1280.1|1270.6|1285.3|1275.8|1279.92|1270.42|794
1709567400000|2024-03-04 15:50:00|1280.45|1270.95|1279.1|1269.6|1282.3|1272.8|1277.2|1267.7|942
1709567700000|2024-03-04 15:55:00|1279.45|1269.95|1282.97|1273.47|1283.72|1274.22|1276.85|1267.35|661
1709568000000|2024-03-04 16:00:00|1282.92|1273.42|1285.05|1275.55|1287.2|1277.7|1277.73|1268.23|867
1709568300000|2024-03-04 16:05:00|1285.89|1276.39|1278.4|1268.9|1286.28|1276.78|1276.52|1267.02|886
1709568600000|2024-03-04 16:10:00|1278.9|1269.4|1273.38|1263.88|1279.27|1269.77|1273.13|1263.63|802
1709568900000|2024-03-04 16:15:00|1273.23|1263.73|1265.21|1255.71|1273.83|1264.33|1262.98|1253.48|804
1709569200000|2024-03-04 16:20:00|1265.1|1255.6|1265.19|1255.69|1266|1256.5|1259.8|1250.3|847
1709569500000|2024-03-04 16:25:00|1265.15|1255.65|1258.74|1249.24|1265.4|1255.9|1252.89|1243.39|801
1709569800000|2024-03-04 16:30:00|1258.6|1249.1|1255.69|1246.19|1261.24|1251.74|1249.95|1240.45|922
1709570100000|2024-03-04 16:35:00|1255.84|1246.34|1257.89|1248.39|1258.4|1248.9|1252.35|1242.85|834
1709570400000|2024-03-04 16:40:00|1257.6|1248.1|1258.53|1249.03|1264.61|1255.11|1257.4|1247.9|786
1709570700000|2024-03-04 16:45:00|1259.33|1249.83|1258.46|1248.96|1260.2|1250.7|1254.67|1245.17|802
1709571000000|2024-03-04 16:50:00|1258.5|1249|1252.61|1243.11|1259.26|1249.76|1252.2|1242.7|811
1709571300000|2024-03-04 16:55:00|1252.92|1243.42|1253.46|1243.96|1256.64|1247.14|1249.4|1239.9|878
1709571600000|2024-03-04 17:00:00|1253.41|1243.91|1248.15|1238.65|1255.9|1246.4|1246.89|1237.39|759
1709571900000|2024-03-04 17:05:00|1248.1|1238.6|1238.9|1229.4|1250.9|1241.4|1237.1|1227.6|872
1709572200000|2024-03-04 17:10:00|1238.97|1229.47|1242.11|1232.61|1245.55|1236.05|1237.48|1227.98|806
1709572500000|2024-03-04 17:15:00|1241.95|1232.45|1250.03|1240.53|1251.06|1241.56|1239.9|1230.4|894
1709572800000|2024-03-04 17:20:00|1250.21|1240.71|1247.53|1238.03|1250.6|1241.1|1243.1|1233.6|856
1709573100000|2024-03-04 17:25:00|1247.76|1238.26|1257.8|1248.3|1257.87|1248.37|1247.4|1237.9|856
1709573400000|2024-03-04 17:30:00|1258.08|1248.58|1255.08|1245.58|1260.3|1250.8|1253.31|1243.81|941
1709573700000|2024-03-04 17:35:00|1255.07|1245.57|1244.54|1235.04|1258.93|1249.43|1242.09|1232.59|895
1709574000000|2024-03-04 17:40:00|1244|1234.5|1244.18|1234.68|1250.65|1241.15|1241.02|1231.52|890
1709574300000|2024-03-04 17:45:00|1244.98|1235.48|1231.58|1222.08|1246.84|1237.34|1226.56|1217.06|1014
1709574600000|2024-03-04 17:50:00|1231.7|1222.2|1227.75|1218.25|1234.6|1225.1|1225.15|1215.65|1113
1709574900000|2024-03-04 17:55:00|1227.35|1217.85|1216.52|1207.02|1230.45|1220.95|1215.65|1206.15|990
1709575200000|2024-03-04 18:00:00|1216.79|1207.29|1237.21|1227.71|1239.39|1229.89|1216.13|1206.63|1027
1709575500000|2024-03-04 18:05:00|1236.9|1227.4|1239|1229.5|1243.26|1233.76|1235.04|1225.54|991
1709575800000|2024-03-04 18:10:00|1239.51|1230.01|1233.55|1224.05|1239.67|1230.17|1225.45|1215.95|1049
1709576100000|2024-03-04 18:15:00|1233.9|1224.4|1227.61|1218.11|1237.35|1227.85|1226.65|1217.15|992
1709576400000|2024-03-04 18:20:00|1227.57|1218.07|1221.55|1212.05|1228.66|1219.16|1221.33|1211.83|997
1709576700000|2024-03-04 18:25:00|1221.69|1212.19|1212.67|1203.17|1221.69|1212.19|1212.21|1202.71|1079
1709577000000|2024-03-04 18:30:00|1212.62|1203.12|1223.35|1213.85|1226.3|1216.8|1212.62|1203.12|1031
1709577300000|2024-03-04 18:35:00|1223.43|1213.93|1227.02|1217.52|1227.9|1218.4|1220.43|1210.93|951
1709577600000|2024-03-04 18:40:00|1226.94|1217.44|1226.05|1216.55|1228.05|1218.55|1223.4|1213.9|924
1709577900000|2024-03-04 18:45:00|1226.2|1216.7|1228.84|1219.34|1230.55|1221.05|1226.1|1216.6|831
1709578200000|2024-03-04 18:50:00|1228.87|1219.37|1231.6|1222.1|1234.96|1225.46|1228.42|1218.92|936
1709578500000|2024-03-04 18:55:00|1231.7|1222.2|1240.48|1230.98|1240.6|1231.1|1231.68|1222.18|908
1709578800000|2024-03-04 19:00:00|1240.54|1231.04|1230.48|1220.98|1240.93|1231.43|1229.3|1219.8|969
1709579100000|2024-03-04 19:05:00|1230.43|1220.93|1228.26|1218.76|1232.73|1223.23|1228|1218.5|937
1709579400000|2024-03-04 19:10:00|1228.27|1218.77|1235.15|1225.65|1236.12|1226.62|1225.9|1216.4|802
1709579700000|2024-03-04 19:15:00|1235.51|1226.01|1240.15|1230.65|1240.56|1231.06|1233.9|1224.4|820
1709580000000|2024-03-04 19:20:00|1240.34|1230.84|1241.85|1232.35|1244.5|1235|1236.7|1227.2|801
1709580300000|2024-03-04 19:25:00|1241.87|1232.37|1241.37|1231.87|1244.01|1234.51|1238.33|1228.83|861
1709580600000|2024-03-04 19:30:00|1241.89|1232.39|1234.25|1224.75|1241.89|1232.39|1233.17|1223.67|882
1709580900000|2024-03-04 19:35:00|1234.17|1224.67|1232|1222.5|1236.29|1226.79|1231.67|1222.17|764
1709581200000|2024-03-04 19:40:00|1231.91|1222.41|1238.6|1229.1|1239.34|1229.84|1230.8|1221.3|668
1709581500000|2024-03-04 19:45:00|1239.05|1229.55|1232.25|1222.75|1240.23|1230.73|1231.84|1222.34|827
1709581800000|2024-03-04 19:50:00|1232.49|1222.99|1237.8|1228.3|1239.4|1229.9|1231.9|1222.4|769
1709582100000|2024-03-04 19:55:00|1238.3|1228.8|1239.12|1229.62|1240.46|1230.96|1236.75|1227.25|717
1709582400000|2024-03-04 20:00:00|1238.37|1228.87|1237.95|1228.45|1240.05|1230.55|1235.25|1225.75|709
1709582700000|2024-03-04 20:05:00|1237.81|1228.31|1237|1227.5|1239.3|1229.8|1233.35|1223.85|689
1709583000000|2024-03-04 20:10:00|1236.05|1226.55|1236.4|1226.9|1237.9|1228.4|1233.77|1224.27|584
1709583300000|2024-03-04 20:15:00|1236.35|1226.85|1235.07|1225.57|1236.7|1227.2|1231.82|1222.32|553
1709583600000|2024-03-04 20:20:00|1235.24|1225.74|1231.4|1221.9|1235.6|1226.1|1231.3|1221.8|576
1709583900000|2024-03-04 20:25:00|1231.55|1222.05|1230.23|1220.73|1233.54|1224.04|1229.2|1219.7|530
1709584200000|2024-03-04 20:30:00|1230.38|1220.88|1229.9|1220.4|1235.29|1225.79|1229.9|1220.4|660
1709584500000|2024-03-04 20:35:00|1230.5|1221|1228.85|1219.35|1232.8|1223.3|1227.8|1218.3|669
1709584800000|2024-03-04 20:40:00|1227.95|1218.45|1233.26|1223.76|1234.5|1225|1227.95|1218.45|770
1709585100000|2024-03-04 20:45:00|1233.1|1223.6|1231.65|1222.15|1234.31|1224.81|1226.3|1216.8|728
1709585400000|2024-03-04 20:50:00|1231.54|1222.04|1230.6|1221.1|1234.08|1224.58|1229.2|1219.7|540
1709585700000|2024-03-04 20:55:00|1229.35|1219.85|1232.5|1223|1232.5|1223|1227.9|1218.4|631
1709586000000|2024-03-04 21:00:00|1232.38|1222.88|1229.8|1220.3|1232.5|1223|1226.07|1216.57|635
1709586300000|2024-03-04 21:05:00|1229.7|1220.2|1229.53|1220.03|1229.8|1220.3|1225.65|1216.15|570
1709586600000|2024-03-04 21:10:00|1229.56|1220.06|1228.33|1218.83|1231.89|1222.39|1225.4|1215.9|704
1709586900000|2024-03-04 21:15:00|1228.02|1218.52|1235.12|1225.62|1235.35|1225.85|1227.3|1217.8|892
1709587200000|2024-03-04 21:20:00|1235.09|1225.59|1236.15|1226.65|1238.41|1228.91|1233.6|1224.1|803
1709587500000|2024-03-04 21:25:00|1236.05|1226.55|1240.2|1230.7|1240.2|1230.7|1235.7|1226.2|856
1709587800000|2024-03-04 21:30:00|1239.73|1230.23|1240.2|1230.7|1241.1|1231.6|1236.6|1227.1|753
1709588100000|2024-03-04 21:35:00|1240.35|1230.85|1240.77|1231.27|1241.1|1231.6|1238.35|1228.85|600
1709588400000|2024-03-04 21:40:00|1241.04|1231.54|1242.57|1233.07|1242.9|1233.4|1239.65|1230.15|629
1709588700000|2024-03-04 21:45:00|1242.52|1233.02|1243.5|1234|1245.5|1236|1238.91|1229.41|655
1709589000000|2024-03-04 21:50:00|1243.45|1233.95|1243.67|1234.17|1245.34|1235.84|1241.7|1232.2|528
1709589300000|2024-03-04 21:55:00|1243.87|1234.37|1245.98|1236.48|1246.47|1236.97|1243.5|1234|567
1709589600000|2024-03-04 22:00:00|1246.08|1236.58|1243.35|1233.85|1246.15|1236.65|1243|1233.5|787
1709589900000|2024-03-04 22:05:00|1243|1233.5|1237|1227.5|1243.11|1233.61|1234.95|1225.45|723
1709590200000|2024-03-04 22:10:00|1237.09|1227.59|1237.45|1227.95|1238.15|1228.65|1236.18|1226.68|766
1709590500000|2024-03-04 22:15:00|1237.47|1227.97|1236.85|1227.35|1237.96|1228.46|1235.22|1225.72|739
1709590800000|2024-03-04 22:20:00|1236.75|1227.25|1234.31|1224.81|1236.75|1227.25|1233.2|1223.7|526
1709591100000|2024-03-04 22:25:00|1234.17|1224.67|1236.07|1226.57|1236.57|1227.07|1233.81|1224.31|508
1709591400000|2024-03-04 22:30:00|1236.14|1226.64|1240.27|1230.77|1240.38|1230.88|1236.14|1226.64|444
1709591700000|2024-03-04 22:35:00|1240.38|1230.88|1243.83|1234.33|1244.34|1234.84|1240.24|1230.74|446
1709592000000|2024-03-04 22:40:00|1244.05|1234.55|1243.71|1234.21|1245|1235.5|1242.93|1233.43|499
1709592300000|2024-03-04 22:45:00|1243.73|1234.23|1242.98|1233.48|1245.15|1235.65|1242.8|1233.3|377
1709592600000|2024-03-04 22:50:00|1242.89|1233.39|1243.32|1233.82|1243.42|1233.92|1242.13|1232.63|302
1709592900000|2024-03-04 22:55:00|1243.31|1233.81|1244.75|1235.25|1247.4|1237.9|1243.04|1233.54|581
1709593200000|2024-03-04 23:00:00|1244.8|1235.3|1249|1239.5|1249.1|1239.6|1243.25|1233.75|625
1709593500000|2024-03-04 23:05:00|1248.96|1239.46|1255.29|1245.79|1255.5|1246|1248.58|1239.08|903
1709593800000|2024-03-04 23:10:00|1255.31|1245.81|1259.75|1250.25|1260.82|1251.32|1254.82|1245.32|821
1709594100000|2024-03-04 23:15:00|1260.27|1250.77|1255.05|1245.55|1260.27|1250.77|1253.9|1244.4|685
1709594400000|2024-03-04 23:20:00|1255.15|1245.65|1251.16|1241.66|1257.38|1247.88|1250.43|1240.93|686
1709594700000|2024-03-04 23:25:00|1251.11|1241.61|1251.02|1241.52|1251.56|1242.06|1245.74|1236.24|650
1709595000000|2024-03-04 23:30:00|1250.27|1240.77|1242.78|1233.28|1250.8|1241.3|1242|1232.5|819
1709595300000|2024-03-04 23:35:00|1242.72|1233.22|1242.79|1233.29|1244.76|1235.26|1240.1|1230.6|793
1709595600000|2024-03-04 23:40:00|1242.7|1233.2|1242.15|1232.65|1245.44|1235.94|1239.5|1230|787
1709595900000|2024-03-04 23:45:00|1241.79|1232.29|1245.7|1236.2|1248.13|1238.63|1241|1231.5|662
1709596200000|2024-03-04 23:50:00|1245.86|1236.36|1240.1|1230.6|1247.12|1237.62|1240.05|1230.55|663
1709596500000|2024-03-04 23:55:00|1240.3|1230.8|1241.05|1231.55|1242.68|1233.18|1239.7|1230.2|634
1709596800000|2024-03-05 00:00:00|1241.1|1231.6|1236.68|1227.18|1243.61|1234.11|1235.71|1226.21|579
1709597100000|2024-03-05 00:05:00|1236.63|1227.13|1243.5|1234|1244.56|1235.06|1236.3|1226.8|743
1709597400000|2024-03-05 00:10:00|1244.5|1235|1244.33|1234.83|1247.26|1237.76|1239.73|1230.23|520
1709597700000|2024-03-05 00:15:00|1244.59|1235.09|1251.5|1242|1253.94|1244.44|1243.9|1234.4|690
1709598000000|2024-03-05 00:20:00|1251.56|1242.06|1250.53|1241.03|1256.05|1246.55|1246.57|1237.07|772
1709598300000|2024-03-05 00:25:00|1250.5|1241|1250.43|1240.93|1255.72|1246.22|1249.2|1239.7|641
1709598600000|2024-03-05 00:30:00|1250.45|1240.95|1250.31|1240.81|1253.33|1243.83|1249.35|1239.85|636
1709598900000|2024-03-05 00:35:00|1249.93|1240.43|1251.25|1241.75|1256.3|1246.8|1249.8|1240.3|725
1709599200000|2024-03-05 00:40:00|1251.92|1242.42|1257.2|1247.7|1257.2|1247.7|1249.9|1240.4|834
1709599500000|2024-03-05 00:45:00|1257.02|1247.52|1250.2|1240.7|1257.2|1247.7|1249.3|1239.8|844
1709599800000|2024-03-05 00:50:00|1250.29|1240.79|1246.5|1237|1252.25|1242.75|1246.3|1236.8|742
1709600100000|2024-03-05 00:55:00|1247.55|1238.05|1249.65|1240.15|1251.75|1242.25|1246.3|1236.8|499
1709600400000|2024-03-05 01:00:00|1249.2|1239.7|1246.77|1237.27|1252.8|1243.3|1245.94|1236.44|552
1709600700000|2024-03-05 01:05:00|1246.67|1237.17|1255.46|1245.96|1255.98|1246.48|1246|1236.5|590
1709601000000|2024-03-05 01:10:00|1255.26|1245.76|1251.35|1241.85|1256|1246.5|1248.17|1238.67|719
1709601300000|2024-03-05 01:15:00|1251.15|1241.65|1244.33|1234.83|1252.08|1242.58|1243.67|1234.17|681
1709601600000|2024-03-05 01:20:00|1243.86|1234.36|1248.35|1238.85|1248.35|1238.85|1242.39|1232.89|704
1709601900000|2024-03-05 01:25:00|1247.55|1238.05|1246.78|1237.28|1250.36|1240.86|1246.1|1236.6|532
1709602200000|2024-03-05 01:30:00|1246.83|1237.33|1255.72|1246.22|1257.18|1247.68|1246.05|1236.55|669
1709602500000|2024-03-05 01:35:00|1255.45|1245.95|1262.69|1253.19|1264.6|1255.1|1252.3|1242.8|622
1709602800000|2024-03-05 01:40:00|1263.13|1253.63|1266|1256.5|1270.7|1261.2|1260.32|1250.82|703
1709603100000|2024-03-05 01:45:00|1266.75|1257.25|1264.57|1255.07|1269.03|1259.53|1261.25|1251.75|693
1709603400000|2024-03-05 01:50:00|1264.35|1254.85|1261.96|1252.46|1265.34|1255.84|1258.95|1249.45|692
1709603700000|2024-03-05 01:55:00|1262.35|1252.85|1261|1251.5|1264.3|1254.8|1258.7|1249.2|652
1709604000000|2024-03-05 02:00:00|1260.92|1251.42|1249.8|1240.3|1261.19|1251.69|1249.2|1239.7|747
1709604300000|2024-03-05 02:05:00|1250.65|1241.15|1252.6|1243.1|1255.24|1245.74|1248.7|1239.2|559
1709604600000|2024-03-05 02:10:00|1253.65|1244.15|1250.56|1241.06|1254.75|1245.25|1246.2|1236.7|741
1709604900000|2024-03-05 02:15:00|1250.45|1240.95|1244.95|1235.45|1251.13|1241.63|1239.3|1229.8|797
1709605200000|2024-03-05 02:20:00|1243.71|1234.21|1250.3|1240.8|1252.5|1243|1243.5|1234|718
1709605500000|2024-03-05 02:25:00|1250.2|1240.7|1241.65|1232.15|1252.58|1243.08|1240.2|1230.7|599
1709605800000|2024-03-05 02:30:00|1241.51|1232.01|1238.66|1229.16|1241.79|1232.29|1235.3|1225.8|779
1709606100000|2024-03-05 02:35:00|1238.59|1229.09|1235.01|1225.51|1240.4|1230.9|1232.8|1223.3|739
1709606400000|2024-03-05 02:40:00|1234.96|1225.46|1234.36|1224.86|1237.66|1228.16|1231.5|1222|632
1709606700000|2024-03-05 02:45:00|1234.37|1224.87|1244.64|1235.14|1245.29|1235.79|1233.89|1224.39|676
1709607000000|2024-03-05 02:50:00|1245.07|1235.57|1245.15|1235.65|1248.31|1238.81|1240.76|1231.26|713
1709607300000|2024-03-05 02:55:00|1244.45|1234.95|1245.05|1235.55|1246.95|1237.45|1241|1231.5|647
1709607600000|2024-03-05 03:00:00|1245.8|1236.3|1241.18|1231.68|1245.89|1236.39|1235.7|1226.2|613
1709607900000|2024-03-05 03:05:00|1241.56|1232.06|1238.36|1228.86|1244.27|1234.77|1236.4|1226.9|898
1709608200000|2024-03-05 03:10:00|1238.29|1228.79|1243.86|1234.36|1244.06|1234.56|1236.66|1227.16|764
1709608500000|2024-03-05 03:15:00|1243.99|1234.49|1247.19|1237.69|1247.34|1237.84|1242.55|1233.05|757
1709608800000|2024-03-05 03:20:00|1247.34|1237.84|1247.34|1237.84|1247.7|1238.2|1245.27|1235.77|603
1709609100000|2024-03-05 03:25:00|1247.64|1238.14|1247.5|1238|1248.4|1238.9|1245.13|1235.63|453
1709609400000|2024-03-05 03:30:00|1247.45|1237.95|1244.57|1235.07|1248.25|1238.75|1242.5|1233|504
1709609700000|2024-03-05 03:35:00|1245.42|1235.92|1254.15|1244.65|1255.17|1245.67|1244.5|1235|447
1709610000000|2024-03-05 03:40:00|1254.26|1244.76|1254.89|1245.39|1257.5|1248|1251.58|1242.08|386
1709610300000|2024-03-05 03:45:00|1253.95|1244.45|1256.95|1247.45|1257.85|1248.35|1249.93|1240.43|680
1709610600000|2024-03-05 03:50:00|1258.28|1248.78|1265.45|1255.95|1265.7|1256.2|1257.25|1247.75|713
1709610900000|2024-03-05 03:55:00|1265.2|1255.7|1265.56|1256.06|1265.61|1256.11|1258.77|1249.27|776
1709611200000|2024-03-05 04:00:00|1265.35|1255.85|1281|1271.5|1282.44|1272.94|1264.39|1254.89|879
1709611500000|2024-03-05 04:05:00|1280.18|1270.68|1279.78|1270.28|1283.72|1274.22|1277.05|1267.55|1016
1709611800000|2024-03-05 04:10:00|1279.95|1270.45|1274.95|1265.45|1285.21|1275.71|1274.4|1264.9|1064
1709612100000|2024-03-05 04:15:00|1274.8|1265.3|1272.88|1263.38|1283.93|1274.43|1271.86|1262.36|1088
1709612400000|2024-03-05 04:20:00|1272.84|1263.34|1282.1|1272.6|1282.1|1272.6|1263.2|1253.7|1041
1709612700000|2024-03-05 04:25:00|1282.04|1272.54|1297.59|1288.09|1299.55|1290.05|1282.04|1272.54|1062
1709613000000|2024-03-05 04:30:00|1297.35|1287.85|1295.5|1286|1298.95|1289.45|1289.7|1280.2|1050
1709613300000|2024-03-05 04:35:00|1295.1|1285.6|1294.55|1285.05|1297.66|1288.16|1288.68|1279.18|957
1709613600000|2024-03-05 04:40:00|1295.3|1285.8|1289.4|1279.9|1299.58|1290.08|1288.95|1279.45|1059
1709613900000|2024-03-05 04:45:00|1289.95|1280.45|1272.15|1262.65|1294.1|1284.6|1272.15|1262.65|1125
1709614200000|2024-03-05 04:50:00|1272.2|1262.7|1295.35|1285.85|1295.41|1285.91|1269.27|1259.77|1131
1709614500000|2024-03-05 04:55:00|1295.3|1285.8|1299.64|1290.14|1300.17|1290.67|1293.64|1284.14|1101
1709614800000|2024-03-05 05:00:00|1299.62|1290.12|1275.57|1266.07|1301.22|1291.72|1268.43|1258.93|1143
1709615100000|2024-03-05 05:05:00|1275.77|1266.27|1299.17|1289.67|1299.65|1290.15|1267.55|1258.05|1148
1709615400000|2024-03-05 05:10:00|1299.19|1289.69|1314|1304.5|1319.64|1310.14|1298.19|1288.69|1132
1709615700000|2024-03-05 05:15:00|1314.55|1305.05|1320.06|1310.56|1327.3|1317.8|1314.05|1304.55|1024
1709616000000|2024-03-05 05:20:00|1319.6|1310.1|1311.08|1301.58|1328.3|1318.8|1310.16|1300.66|1117
1709616300000|2024-03-05 05:25:00|1311.48|1301.98|1293.42|1283.92|1311.55|1302.05|1291.15|1281.65|1074
1709616600000|2024-03-05 05:30:00|1293.2|1283.7|1296|1286.5|1300.5|1291|1287.75|1278.25|1078
1709616900000|2024-03-05 05:35:00|1296.04|1286.54|1294.1|1284.6|1300.02|1290.52|1288|1278.5|1090
1709617200000|2024-03-05 05:40:00|1293.5|1284|1305.9|1296.4|1307.53|1298.03|1293.32|1283.82|1077
1709617500000|2024-03-05 05:45:00|1305.79|1296.29|1315.48|1305.98|1316.49|1306.99|1300.8|1291.3|1063
1709617800000|2024-03-05 05:50:00|1315.75|1306.25|1323.02|1313.52|1326.81|1317.31|1313.8|1304.3|1075
1709618100000|2024-03-05 05:55:00|1323.41|1313.91|1322.15|1312.65|1325.85|1316.35|1316.17|1306.67|1039
1709618400000|2024-03-05 06:00:00|1322.5|1313|1315.83|1306.33|1322.85|1313.35|1310.04|1300.54|1083
1709618700000|2024-03-05 06:05:00|1316.28|1306.78|1308.85|1299.35|1319.12|1309.62|1307.5|1298|955
1709619000000|2024-03-05 06:10:00|1309.29|1299.79|1305.65|1296.15|1310.36|1300.86|1303.3|1293.8|935
1709619300000|2024-03-05 06:15:00|1305.73|1296.23|1306.76|1297.26|1307.65|1298.15|1300.47|1290.97|926
1709619600000|2024-03-05 06:20:00|1306.7|1297.2|1297.5|1288|1307.55|1298.05|1292.95|1283.45|1012
1709619900000|2024-03-05 06:25:00|1297.44|1287.94|1300.3|1290.8|1301.5|1292|1294.3|1284.8|911
1709620200000|2024-03-05 06:30:00|1300.1|1290.6|1298.4|1288.9|1300.53|1291.03|1293.2|1283.7|1011
1709620500000|2024-03-05 06:35:00|1298.35|1288.85|1299.79|1290.29|1307|1297.5|1296|1286.5|1006
1709620800000|2024-03-05 06:40:00|1299.54|1290.04|1304.32|1294.82|1309.45|1299.95|1299.3|1289.8|958
1709621100000|2024-03-05 06:45:00|1304|1294.5|1314.08|1304.58|1314.3|1304.8|1303.45|1293.95|1033
1709621400000|2024-03-05 06:50:00|1313.97|1304.47|1316.29|1306.79|1316.6|1307.1|1310.4|1300.9|893
1709621700000|2024-03-05 06:55:00|1315.7|1306.2|1311.55|1302.05|1317.21|1307.71|1310.58|1301.08|937
1709622000000|2024-03-05 07:00:00|1311.9|1302.4|1319.8|1310.3|1320|1310.5|1310.85|1301.35|939
1709622300000|2024-03-05 07:05:00|1319.93|1310.43|1313.7|1304.2|1320.3|1310.8|1306.6|1297.1|991
1709622600000|2024-03-05 07:10:00|1314.06|1304.56|1314.81|1305.31|1320.3|1310.8|1308.6|1299.1|959
1709622900000|2024-03-05 07:15:00|1314.79|1305.29|1315.5|1306|1318.2|1308.7|1312.65|1303.15|941
1709623200000|2024-03-05 07:20:00|1315.73|1306.23|1307.34|1297.84|1316.39|1306.89|1304.16|1294.66|998
1709623500000|2024-03-05 07:25:00|1307.4|1297.9|1310.37|1300.87|1312.58|1303.08|1307.35|1297.85|911
1709623800000|2024-03-05 07:30:00|1310.35|1300.85|1310.95|1301.45|1316.59|1307.09|1304.68|1295.18|1067
1709624100000|2024-03-05 07:35:00|1310.75|1301.25|1324.45|1314.95|1326.05|1316.55|1298.65|1289.15|1083
1709624400000|2024-03-05 07:40:00|1324.36|1314.86|1322.55|1313.05|1334.15|1324.65|1320.74|1311.24|1119
1709624700000|2024-03-05 07:45:00|1322.48|1312.98|1321|1311.5|1331.64|1322.14|1316.36|1306.86|1102
1709625000000|2024-03-05 07:50:00|1321.3|1311.8|1315.92|1306.42|1325.27|1315.77|1315.24|1305.74|1055
1709625300000|2024-03-05 07:55:00|1315.95|1306.45|1302.2|1292.7|1316.87|1307.37|1301.94|1292.44|984
1709625600000|2024-03-05 08:00:00|1302.71|1293.21|1287.15|1277.65|1305.55|1296.05|1286.86|1277.36|1075
1709625900000|2024-03-05 08:05:00|1287.1|1277.6|1275.8|1266.3|1289.85|1280.35|1274.74|1265.24|1029
1709626200000|2024-03-05 08:10:00|1276.45|1266.95|1290.88|1281.38|1290.88|1281.38|1276.1|1266.6|1048
1709626500000|2024-03-05 08:15:00|1291.02|1281.52|1293.8|1284.3|1297.3|1287.8|1288.09|1278.59|941
1709626800000|2024-03-05 08:20:00|1294.65|1285.15|1296.95|1287.45|1297.11|1287.61|1292.2|1282.7|883
1709627100000|2024-03-05 08:25:00|1297|1287.5|1289.04|1279.54|1297.3|1287.8|1288.85|1279.35|646
1709627400000|2024-03-05 08:30:00|1289.52|1280.02|1290.35|1280.85|1294.98|1285.48|1287.26|1277.76|799
1709627700000|2024-03-05 08:35:00|1290.55|1281.05|1317|1307.5|1317.06|1307.56|1290|1280.5|935
1709628000000|2024-03-05 08:40:00|1317.1|1307.6|1308.98|1299.48|1320.94|1311.44|1308.4|1298.9|931
1709628300000|2024-03-05 08:45:00|1309.13|1299.63|1318.85|1309.35|1318.96|1309.46|1307.5|1298|796
1709628600000|2024-03-05 08:50:00|1319.1|1309.6|1318.92|1309.42|1324.57|1315.07|1316.54|1307.04|849
1709628900000|2024-03-05 08:55:00|1318.97|1309.47|1317.98|1308.48|1322|1312.5|1314.4|1304.9|921
1709629200000|2024-03-05 09:00:00|1317.58|1308.08|1312.8|1303.3|1321.41|1311.91|1311.3|1301.8|921
1709629500000|2024-03-05 09:05:00|1312.75|1303.25|1313|1303.5|1313.2|1303.7|1307.25|1297.75|941
1709629800000|2024-03-05 09:10:00|1312.75|1303.25|1320.96|1311.46|1321.67|1312.17|1310.5|1301|831
1709630100000|2024-03-05 09:15:00|1320.9|1311.4|1319.6|1310.1|1321.26|1311.76|1317.11|1307.61|951
1709630400000|2024-03-05 09:20:00|1319.63|1310.13|1326.48|1316.98|1326.6|1317.1|1318.42|1308.92|845
1709630700000|2024-03-05 09:25:00|1326.17|1316.67|1328.35|1318.85|1330.4|1320.9|1324.01|1314.51|855
1709631000000|2024-03-05 09:30:00|1327.92|1318.42|1334.55|1325.05|1334.76|1325.26|1326.69|1317.19|988
1709631300000|2024-03-05 09:35:00|1334.3|1324.8|1339.78|1330.28|1343.75|1334.25|1323.4|1313.9|1060
1709631600000|2024-03-05 09:40:00|1339.34|1329.84|1336.09|1326.59|1340.95|1331.45|1334.75|1325.25|1014
1709631900000|2024-03-05 09:45:00|1336.12|1326.62|1330.48|1320.98|1337.54|1328.04|1326.65|1317.15|1008
1709632200000|2024-03-05 09:50:00|1330.49|1320.99|1336.35|1326.85|1342.25|1332.75|1330.49|1320.99|1009
1709632500000|2024-03-05 09:55:00|1336.7|1327.2|1342.08|1332.58|1343.16|1333.66|1329.4|1319.9|1014
1709632800000|2024-03-05 10:00:00|1342.25|1332.75|1337.85|1328.35|1344.33|1334.83|1332.2|1322.7|975
1709633100000|2024-03-05 10:05:00|1337.91|1328.41|1335.91|1326.41|1341.55|1332.05|1335.1|1325.6|932
1709633400000|2024-03-05 10:10:00|1335.81|1326.31|1337.35|1327.85|1337.88|1328.38|1334.95|1325.45|881
1709633700000|2024-03-05 10:15:00|1337.2|1327.7|1341.54|1332.04|1341.91|1332.41|1334.95|1325.45|869
1709634000000|2024-03-05 10:20:00|1341.5|1332|1351.3|1341.8|1351.5|1342|1337.97|1328.47|942
1709634300000|2024-03-05 10:25:00|1351.4|1341.9|1346.21|1336.71|1352.34|1342.84|1342.19|1332.69|990
1709634600000|2024-03-05 10:30:00|1346.25|1336.75|1344.26|1334.76|1348.8|1339.3|1338.8|1329.3|1007
1709634900000|2024-03-05 10:35:00|1344.43|1334.93|1349.16|1339.66|1349.64|1340.14|1342.18|1332.68|881
1709635200000|2024-03-05 10:40:00|1349.11|1339.61|1343.37|1333.87|1349.16|1339.66|1341.11|1331.61|885
1709635500000|2024-03-05 10:45:00|1343.31|1333.81|1342.05|1332.55|1348.32|1338.82|1341.6|1332.1|889
1709635800000|2024-03-05 10:50:00|1342|1332.5|1340.43|1330.93|1344.56|1335.06|1338.65|1329.15|910
1709636100000|2024-03-05 10:55:00|1340.54|1331.04|1335.2|1325.7|1341.15|1331.65|1335.05|1325.55|799
1709636400000|2024-03-05 11:00:00|1335.15|1325.65|1332.28|1322.78|1338.95|1329.45|1327.68|1318.18|879
1709636700000|2024-03-05 11:05:00|1332.33|1322.83|1335.48|1325.98|1337.45|1327.95|1328.95|1319.45|908
1709637000000|2024-03-05 11:10:00|1335.54|1326.04|1328.9|1319.4|1335.68|1326.18|1328.34|1318.84|734
1709637300000|2024-03-05 11:15:00|1328.8|1319.3|1327.12|1317.62|1330.29|1320.79|1326.31|1316.81|919
1709637600000|2024-03-05 11:20:00|1327|1317.5|1330|1320.5|1330|1320.5|1326|1316.5|777
1709637900000|2024-03-05 11:25:00|1329.97|1320.47|1330.88|1321.38|1331.41|1321.91|1329.14|1319.64|710
1709638200000|2024-03-05 11:30:00|1330.83|1321.33|1333.43|1323.93|1333.69|1324.19|1328.1|1318.6|774
1709638500000|2024-03-05 11:35:00|1333.35|1323.85|1327.8|1318.3|1334.3|1324.8|1327.3|1317.8|828
1709638800000|2024-03-05 11:40:00|1327.15|1317.65|1321.34|1311.84|1327.8|1318.3|1319.97|1310.47|845
1709639100000|2024-03-05 11:45:00|1321.45|1311.95|1324.65|1315.15|1326.22|1316.72|1320.15|1310.65|849
1709639400000|2024-03-05 11:50:00|1324.63|1315.13|1336.87|1327.37|1337.3|1327.8|1324.63|1315.13|911
1709639700000|2024-03-05 11:55:00|1336.85|1327.35|1313.01|1303.51|1337.22|1327.72|1311.85|1302.35|816
1709640000000|2024-03-05 12:00:00|1313.42|1303.92|1319.86|1310.36|1320|1310.5|1313.33|1303.83|979
1709640300000|2024-03-05 12:05:00|1319.63|1310.13|1324.98|1315.48|1324.98|1315.48|1318.65|1309.15|950
1709640600000|2024-03-05 12:10:00|1325.05|1315.55|1333.4|1323.9|1333.7|1324.2|1324.72|1315.22|871
1709640900000|2024-03-05 12:15:00|1333.54|1324.04|1333.74|1324.24|1336.5|1327|1330.3|1320.8|767
1709641200000|2024-03-05 12:20:00|1333.69|1324.19|1332.3|1322.8|1337.28|1327.78|1330.5|1321|896
1709641500000|2024-03-05 12:25:00|1332.35|1322.85|1337.85|1328.35|1338.1|1328.6|1332.32|1322.82|822
1709641800000|2024-03-05 12:30:00|1337.88|1328.38|1331.4|1321.9|1338.18|1328.68|1330.75|1321.25|884
1709642100000|2024-03-05 12:35:00|1331.45|1321.95|1326.89|1317.39|1332.05|1322.55|1325.25|1315.75|912
1709642400000|2024-03-05 12:40:00|1326.74|1317.24|1321.07|1311.57|1328.23|1318.73|1319.4|1309.9|917
1709642700000|2024-03-05 12:45:00|1321.09|1311.59|1320.92|1311.42|1324.4|1314.9|1320.15|1310.65|862
1709643000000|2024-03-05 12:50:00|1320.33|1310.83|1321.9|1312.4|1323.19|1313.69|1318.63|1309.13|712
1709643300000|2024-03-05 12:55:00|1321.85|1312.35|1320.04|1310.54|1322.25|1312.75|1317.45|1307.95|751
1709643600000|2024-03-05 13:00:00|1320.1|1310.6|1315.94|1306.44|1320.5|1311|1312.03|1302.53|917
1709643900000|2024-03-05 13:05:00|1316.03|1306.53|1311.56|1302.06|1318.96|1309.46|1311.14|1301.64|913
1709644200000|2024-03-05 13:10:00|1311.63|1302.13|1314.06|1304.56|1316.66|1307.16|1309.55|1300.05|873
1709644500000|2024-03-05 13:15:00|1314.02|1304.52|1312.37|1302.87|1314.7|1305.2|1311.59|1302.09|976
1709644800000|2024-03-05 13:20:00|1312.42|1302.92|1317.55|1308.05|1320.71|1311.21|1311.81|1302.31|890
1709645100000|2024-03-05 13:25:00|1317.63|1308.13|1308.95|1299.45|1318.23|1308.73|1307.6|1298.1|780
1709645400000|2024-03-05 13:30:00|1309.01|1299.51|1309.67|1300.17|1311.57|1302.07|1302.4|1292.9|936
1709645700000|2024-03-05 13:35:00|1309.37|1299.87|1312.25|1302.75|1315.68|1306.18|1309.37|1299.87|877
1709646000000|2024-03-05 13:40:00|1312.48|1302.98|1310|1300.5|1314.3|1304.8|1308.7|1299.2|841
1709646300000|2024-03-05 13:45:00|1309.92|1300.42|1307.32|1297.82|1313.75|1304.25|1307.08|1297.58|857
1709646600000|2024-03-05 13:50:00|1307.42|1297.92|1325.51|1316.01|1326.8|1317.3|1306.53|1297.03|939
1709646900000|2024-03-05 13:55:00|1325.4|1315.9|1324.3|1314.8|1328.33|1318.83|1321.05|1311.55|832
1709647200000|2024-03-05 14:00:00|1324.31|1314.81|1324.04|1314.54|1326.28|1316.78|1317.45|1307.95|891
1709647500000|2024-03-05 14:05:00|1324.29|1314.79|1328.61|1319.11|1329.9|1320.4|1319.01|1309.51|932
1709647800000|2024-03-05 14:10:00|1328.66|1319.16|1322.17|1312.67|1330.71|1321.21|1319.1|1309.6|979
1709648100000|2024-03-05 14:15:00|1322.32|1312.82|1329.94|1320.44|1330.8|1321.3|1318.88|1309.38|922
1709648400000|2024-03-05 14:20:00|1330.39|1320.89|1326.9|1317.4|1330.8|1321.3|1317.05|1307.55|1034
1709648700000|2024-03-05 14:25:00|1326.85|1317.35|1328.92|1319.42|1329.5|1320|1317.61|1308.11|1065
1709649000000|2024-03-05 14:30:00|1328.17|1318.67|1322.17|1312.67|1330.69|1321.19|1318.15|1308.65|997
1709649300000|2024-03-05 14:35:00|1322.27|1312.77|1326.75|1317.25|1327.6|1318.1|1319.39|1309.89|892
1709649600000|2024-03-05 14:40:00|1326.8|1317.3|1323.12|1313.62|1328.29|1318.79|1321.83|1312.33|894
1709649900000|2024-03-05 14:45:00|1323.17|1313.67|1315.3|1305.8|1326.65|1317.15|1314.85|1305.35|956
1709650200000|2024-03-05 14:50:00|1315.45|1305.95|1318.23|1308.73|1322.89|1313.39|1313.4|1303.9|933
1709650500000|2024-03-05 14:55:00|1317.8|1308.3|1311.88|1302.38|1319.25|1309.75|1308.95|1299.45|924
1709650800000|2024-03-05 15:00:00|1311.82|1302.32|1320.52|1311.02|1325.87|1316.37|1309.93|1300.43|960
1709651100000|2024-03-05 15:05:00|1319.6|1310.1|1319.2|1309.7|1323.65|1314.15|1295.85|1286.35|1095
1709651400000|2024-03-05 15:10:00|1319.4|1309.9|1320.67|1311.17|1327.67|1318.17|1312.95|1303.45|1035
1709651700000|2024-03-05 15:15:00|1320.85|1311.35|1326.97|1317.47|1332.4|1322.9|1317.2|1307.7|1017
1709652000000|2024-03-05 15:20:00|1327.81|1318.31|1335.35|1325.85|1344.88|1335.38|1318.92|1309.42|1092
1709652300000|2024-03-05 15:25:00|1335.55|1326.05|1332.31|1322.81|1346.9|1337.4|1326.75|1317.25|1106
1709652600000|2024-03-05 15:30:00|1332.7|1323.2|1350.07|1340.57|1350.32|1340.82|1319.53|1310.03|1143
1709652900000|2024-03-05 15:35:00|1350.05|1340.55|1336.6|1327.1|1360.05|1350.55|1334.4|1324.9|1143
1709653200000|2024-03-05 15:40:00|1336.7|1327.2|1332.32|1322.82|1344.49|1334.99|1331.31|1321.81|1077
1709653500000|2024-03-05 15:45:00|1332.37|1322.87|1349.9|1340.4|1351.48|1341.98|1331.05|1321.55|1082
1709653800000|2024-03-05 15:50:00|1350.35|1340.85|1361.94|1352.44|1361.94|1352.44|1348|1338.5|987
1709654100000|2024-03-05 15:55:00|1361.98|1352.48|1343.4|1333.9|1364.21|1354.71|1342.86|1333.36|1093
1709654400000|2024-03-05 16:00:00|1343.54|1334.04|1324.71|1315.21|1356|1346.5|1324.2|1314.7|1114
1709654700000|2024-03-05 16:05:00|1324.55|1315.05|1311.11|1301.61|1333.05|1323.55|1293.1|1283.6|1136
1709655000000|2024-03-05 16:10:00|1310.99|1301.49|1302.1|1292.6|1316.95|1307.45|1287.8|1278.3|1165
1709655300000|2024-03-05 16:15:00|1302.21|1292.71|1292.09|1282.59|1309.65|1300.15|1291.55|1282.05|1130
1709655600000|2024-03-05 16:20:00|1291.9|1282.4|1313.29|1303.79|1313.9|1304.4|1284.21|1274.71|1089
1709655900000|2024-03-05 16:25:00|1313.37|1303.87|1308.03|1298.53|1314.7|1305.2|1302.8|1293.3|1041
1709656200000|2024-03-05 16:30:00|1308|1298.5|1303.7|1294.2|1314.55|1305.05|1303.7|1294.2|1093
1709656500000|2024-03-05 16:35:00|1303.6|1294.1|1303.92|1294.42|1307.98|1298.48|1296.84|1287.34|1103
1709656800000|2024-03-05 16:40:00|1303.4|1293.9|1303.75|1294.25|1309.2|1299.7|1296.76|1287.26|1052
1709657100000|2024-03-05 16:45:00|1303.41|1293.91|1296.7|1287.2|1314.35|1304.85|1292.35|1282.85|1116
1709657400000|2024-03-05 16:50:00|1296.45|1286.95|1302.75|1293.25|1313.3|1303.8|1295.14|1285.64|1075
1709657700000|2024-03-05 16:55:00|1302.8|1293.3|1317.13|1307.63|1317.13|1307.63|1301.88|1292.38|1028
1709658000000|2024-03-05 17:00:00|1317.05|1307.55|1294.3|1284.8|1322.76|1313.26|1293.33|1283.83|1083
1709658300000|2024-03-05 17:05:00|1294.55|1285.05|1284.78|1275.28|1302.33|1292.83|1283.2|1273.7|1159
1709658600000|2024-03-05 17:10:00|1284.75|1275.25|1299.6|1290.1|1300.49|1290.99|1278.77|1269.27|1157
1709658900000|2024-03-05 17:15:00|1299.78|1290.28|1315.22|1305.72|1318.09|1308.59|1296.95|1287.45|1156
1709659200000|2024-03-05 17:20:00|1315.65|1306.15|1339.69|1330.19|1344.41|1334.91|1313.29|1303.79|1100
1709659500000|2024-03-05 17:25:00|1340.75|1331.25|1351.58|1342.08|1357.23|1347.73|1338.95|1329.45|1137
1709659800000|2024-03-05 17:30:00|1351.15|1341.65|1341.35|1331.85|1359.45|1349.95|1341.2|1331.7|1139
1709660100000|2024-03-05 17:35:00|1341.55|1332.05|1339.99|1330.49|1346.42|1336.92|1329.75|1320.25|1068
1709660400000|2024-03-05 17:40:00|1340.14|1330.64|1331.9|1322.4|1344.38|1334.88|1331.44|1321.94|1015
1709660700000|2024-03-05 17:45:00|1333.03|1323.53|1352.65|1343.15|1353.79|1344.29|1331.05|1321.55|1007
1709661000000|2024-03-05 17:50:00|1352.35|1342.85|1354.26|1344.76|1355.88|1346.38|1342.8|1333.3|995
1709661300000|2024-03-05 17:55:00|1354.22|1344.72|1374.6|1365.1|1375.3|1365.8|1354|1344.5|1053
1709661600000|2024-03-05 18:00:00|1374.55|1365.05|1412.8|1403.3|1413.6|1404.1|1371.5|1362|1119
1709661900000|2024-03-05 18:05:00|1413.11|1403.61|1384.92|1375.42|1413.11|1403.61|1382.7|1373.2|1118
1709662200000|2024-03-05 18:10:00|1385.38|1375.88|1386.54|1377.04|1393.07|1383.57|1379.02|1369.52|1081
1709662500000|2024-03-05 18:15:00|1386.59|1377.09|1384.8|1375.3|1391.14|1381.64|1375.21|1365.71|1108
1709662800000|2024-03-05 18:20:00|1384.68|1375.18|1371.85|1362.35|1389.94|1380.44|1371.66|1362.16|1105
1709663100000|2024-03-05 18:25:00|1371.7|1362.2|1360.9|1351.4|1372.3|1362.8|1359.65|1350.15|1070
1709663400000|2024-03-05 18:30:00|1359.7|1350.2|1356.43|1346.93|1365.1|1355.6|1355.95|1346.45|1039
1709663700000|2024-03-05 18:35:00|1356.41|1346.91|1367.82|1358.32|1369.65|1360.15|1356.3|1346.8|1035
1709664000000|2024-03-05 18:40:00|1367.79|1358.29|1364.5|1355|1374.49|1364.99|1362.89|1353.39|1016
1709664300000|2024-03-05 18:45:00|1364.38|1354.88|1352.95|1343.45|1372.01|1362.51|1348.45|1338.95|1067
1709664600000|2024-03-05 18:50:00|1353.08|1343.58|1343.81|1334.31|1353.16|1343.66|1339.9|1330.4|1104
1709664900000|2024-03-05 18:55:00|1343.74|1334.24|1344.2|1334.7|1356.5|1347|1343.65|1334.15|1065
1709665200000|2024-03-05 19:00:00|1344.47|1334.97|1348|1338.5|1353.15|1343.65|1343.35|1333.85|1054
1709665500000|2024-03-05 19:05:00|1348.25|1338.75|1334.62|1325.12|1348.25|1338.75|1334.11|1324.61|1011
1709665800000|2024-03-05 19:10:00|1334.7|1325.2|1326.02|1316.52|1338.31|1328.81|1325.2|1315.7|1122
1709666100000|2024-03-05 19:15:00|1326.1|1316.6|1315.6|1306.1|1329.11|1319.61|1311.05|1301.55|1143
1709666400000|2024-03-05 19:20:00|1315.41|1305.91|1310.4|1300.9|1324.27|1314.77|1309.7|1300.2|1131
1709666700000|2024-03-05 19:25:00|1310.35|1300.85|1306.85|1297.35|1316.35|1306.85|1306.65|1297.15|1080
1709667000000|2024-03-05 19:30:00|1306.84|1297.34|1297|1287.5|1308.7|1299.2|1296.15|1286.65|1046
1709667300000|2024-03-05 19:35:00|1296.65|1287.15|1266.9|1257.4|1300.28|1290.78|1260.5|1251|1152
1709667600000|2024-03-05 19:40:00|1267.15|1257.65|1282.02|1272.52|1286.83|1277.33|1266.25|1256.75|1140
1709667900000|2024-03-05 19:45:00|1282.08|1272.58|1274.48|1264.98|1284.55|1275.05|1261.65|1252.15|1128
1709668200000|2024-03-05 19:50:00|1274.79|1265.29|1221.35|1211.85|1278.35|1268.85|1217.83|1208.33|1164
1709668500000|2024-03-05 19:55:00|1220.51|1211.01|1211.15|1201.65|1221.35|1211.85|1125.03|1114.3|1162
1709668800000|2024-03-05 20:00:00|1211.5|1202|1235.8|1226.3|1242.35|1232.85|1211.11|1201.61|1166
1709669100000|2024-03-05 20:05:00|1236.12|1226.62|1233.31|1223.81|1239.1|1229.6|1221.5|1212|1155
1709669400000|2024-03-05 20:10:00|1233.03|1223.53|1236.12|1226.62|1242.91|1233.41|1228.3|1218.8|1166
1709669700000|2024-03-05 20:15:00|1236.08|1226.58|1224.15|1214.65|1238.35|1228.85|1215.65|1206.15|1112
1709670000000|2024-03-05 20:20:00|1224.39|1214.89|1224.65|1215.15|1229.22|1219.72|1215.7|1206.2|1148
1709670300000|2024-03-05 20:25:00|1223.85|1214.35|1222.89|1213.39|1229.88|1220.38|1220.05|1210.55|1151
1709670600000|2024-03-05 20:30:00|1223.11|1213.61|1213.08|1203.58|1226.97|1217.47|1212.72|1203.22|1129
1709670900000|2024-03-05 20:35:00|1213|1203.5|1187.45|1177.95|1215.24|1205.74|1184|1174.5|1147
1709671200000|2024-03-05 20:40:00|1187.6|1178.1|1196.85|1187.35|1201.36|1191.86|1176.16|1166.66|1097
1709671500000|2024-03-05 20:45:00|1196.86|1187.36|1200.25|1190.75|1208.57|1199.07|1194.5|1185|1090
1709671800000|2024-03-05 20:50:00|1200.85|1191.35|1207.84|1198.34|1211.45|1201.95|1198.3|1188.8|1123
1709672100000|2024-03-05 20:55:00|1207.85|1198.35|1201.9|1192.4|1210.83|1201.33|1199.7|1190.2|1155
1709672400000|2024-03-05 21:00:00|1201.7|1192.2|1217.61|1208.11|1217.76|1208.26|1199.68|1190.18|1110
1709672700000|2024-03-05 21:05:00|1217.7|1208.2|1254.8|1245.3|1264.45|1254.95|1217.5|1208|1093
1709673000000|2024-03-05 21:10:00|1254.92|1245.42|1254.63|1245.13|1258.77|1249.27|1246.08|1236.58|1137
1709673300000|2024-03-05 21:15:00|1254.84|1245.34|1248.44|1238.94|1257.59|1248.09|1247.15|1237.65|1126
1709673600000|2024-03-05 21:20:00|1248.2|1238.7|1247.2|1237.7|1253.64|1244.14|1242.61|1233.11|1069
1709673900000|2024-03-05 21:25:00|1247.15|1237.65|1260.91|1251.41|1261.51|1252.01|1244.5|1235|1073
1709674200000|2024-03-05 21:30:00|1260.85|1251.35|1243.79|1234.29|1262|1252.5|1243.58|1234.08|986
1709674500000|2024-03-05 21:35:00|1243.62|1234.12|1249.47|1239.97|1254.42|1244.92|1239.85|1230.35|1026
1709674800000|2024-03-05 21:40:00|1249.09|1239.59|1262.06|1252.56|1262.14|1252.64|1249.02|1239.52|913
1709675100000|2024-03-05 21:45:00|1261.89|1252.39|1260.35|1250.85|1265.6|1256.1|1258.15|1248.65|970
1709675400000|2024-03-05 21:50:00|1260.45|1250.95|1274.17|1264.67|1276.48|1266.98|1260.35|1250.85|868
1709675700000|2024-03-05 21:55:00|1274.32|1264.82|1276.05|1266.55|1278.03|1268.53|1263.91|1254.41|892
1709676000000|2024-03-05 22:00:00|1276.06|1266.56|1277.43|1267.93|1280.33|1270.83|1272.89|1263.39|1059
1709676300000|2024-03-05 22:05:00|1277.29|1267.79|1274.81|1265.31|1280.33|1270.83|1268.67|1259.17|1022
1709676600000|2024-03-05 22:10:00|1274.89|1265.39|1270.11|1260.61|1280.09|1270.59|1267.42|1257.92|1075
1709676900000|2024-03-05 22:15:00|1270.45|1260.95|1262.75|1253.25|1272.06|1262.56|1255.72|1246.22|1110
1709677200000|2024-03-05 22:20:00|1262.79|1253.29|1246.48|1236.98|1264.45|1254.95|1244.84|1235.34|1052
1709677500000|2024-03-05 22:25:00|1246.46|1236.96|1258.23|1248.73|1259.5|1250|1245.79|1236.29|830
1709677800000|2024-03-05 22:30:00|1258.25|1248.75|1261.63|1252.13|1261.71|1252.21|1257.04|1247.54|491
1709678100000|2024-03-05 22:35:00|1261.73|1252.23|1261.68|1252.18|1265.17|1255.67|1261.68|1252.18|418
1709678400000|2024-03-05 22:40:00|1261.75|1252.25|1253.21|1243.71|1262.02|1252.52|1245.04|1235.54|722
1709678700000|2024-03-05 22:45:00|1253.23|1243.73|1248.68|1239.18|1253.23|1243.73|1246.78|1237.28|417
1709679000000|2024-03-05 22:50:00|1248.62|1239.12|1266.44|1256.94|1266.44|1256.94|1247.23|1237.73|581
1709679300000|2024-03-05 22:55:00|1266.45|1256.95|1279.87|1270.37|1280.62|1271.12|1266.28|1256.78|707
1709679600000|2024-03-05 23:00:00|1279.66|1270.16|1280.8|1271.3|1281.2|1271.7|1274.6|1265.1|825
1709679900000|2024-03-05 23:05:00|1281.2|1271.7|1280.78|1271.28|1282.8|1273.3|1277.2|1267.7|736
1709680200000|2024-03-05 23:10:00|1281.15|1271.65|1274.75|1265.25|1283.75|1274.25|1272.9|1263.4|650
1709680500000|2024-03-05 23:15:00|1275|1265.5|1279.2|1269.7|1280.1|1270.6|1272.5|1263|701
1709680800000|2024-03-05 23:20:00|1279.35|1269.85|1272|1262.5|1280.3|1270.8|1271.15|1261.65|739
1709681100000|2024-03-05 23:25:00|1271.72|1262.22|1282.95|1273.45|1283.06|1273.56|1271.1|1261.6|846
1709681400000|2024-03-05 23:30:00|1282.75|1273.25|1281.9|1272.4|1282.95|1273.45|1277.18|1267.68|736
1709681700000|2024-03-05 23:35:00|1282.3|1272.8|1281.05|1271.55|1282.3|1272.8|1275.75|1266.25|668
1709682000000|2024-03-05 23:40:00|1281.3|1271.8|1290.73|1281.23|1290.73|1281.23|1278.55|1269.05|679
1709682300000|2024-03-05 23:45:00|1290.6|1281.1|1301.05|1291.55|1302.55|1293.05|1284.45|1274.95|856
1709682600000|2024-03-05 23:50:00|1301.65|1292.15|1303.2|1293.7|1306.6|1297.1|1297.95|1288.45|932
1709682900000|2024-03-05 23:55:00|1303.25|1293.75|1324.72|1315.22|1328.81|1319.31|1301.63|1292.13|1030
1709683200000|2024-03-06 00:00:00|1324.7|1315.2|1317.95|1308.45|1327.3|1317.8|1312.04|1302.54|1088
1709683500000|2024-03-06 00:05:00|1318.05|1308.55|1322.9|1313.4|1324.68|1315.18|1310.54|1301.04|1073
1709683800000|2024-03-06 00:10:00|1322.85|1313.35|1310.48|1300.98|1328.4|1318.9|1309.47|1299.97|1074
1709684100000|2024-03-06 00:15:00|1309.5|1300|1308.95|1299.45|1326.3|1316.8|1308.13|1298.63|1075
1709684400000|2024-03-06 00:20:00|1309.8|1300.3|1318.65|1309.15|1323.1|1313.6|1309.03|1299.53|994
1709684700000|2024-03-06 00:25:00|1319.55|1310.05|1316.75|1307.25|1320.89|1311.39|1312.6|1303.1|849
1709685000000|2024-03-06 00:30:00|1316.85|1307.35|1320.5|1311|1323.97|1314.47|1315|1305.5|831
1709685300000|2024-03-06 00:35:00|1320.45|1310.95|1322.7|1313.2|1322.7|1313.2|1312.65|1303.15|832
1709685600000|2024-03-06 00:40:00|1322.65|1313.15|1315.21|1305.71|1322.7|1313.2|1313.74|1304.24|806
1709685900000|2024-03-06 00:45:00|1315.33|1305.83|1319.3|1309.8|1327.26|1317.76|1313.31|1303.81|963
1709686200000|2024-03-06 00:50:00|1319.75|1310.25|1315.75|1306.25|1320.8|1311.3|1312.7|1303.2|1060
1709686500000|2024-03-06 00:55:00|1315.36|1305.86|1314.67|1305.17|1320.1|1310.6|1313.4|1303.9|1018
1709686800000|2024-03-06 01:00:00|1314.62|1305.12|1310.8|1301.3|1320.1|1310.6|1305.6|1296.1|1036
1709687100000|2024-03-06 01:05:00|1310.85|1301.35|1311.29|1301.79|1315.68|1306.18|1307.09|1297.59|983
1709687400000|2024-03-06 01:10:00|1311.58|1302.08|1307.13|1297.63|1313.85|1304.35|1303.24|1293.74|975
1709687700000|2024-03-06 01:15:00|1306.4|1296.9|1308.9|1299.4|1309.14|1299.64|1300.08|1290.58|1029
1709688000000|2024-03-06 01:20:00|1308.5|1299|1311.9|1302.4|1316.5|1307|1307.31|1297.81|1032
1709688300000|2024-03-06 01:25:00|1311.94|1302.44|1305.3|1295.8|1316|1306.5|1302.67|1293.17|971
1709688600000|2024-03-06 01:30:00|1305.44|1295.94|1304.61|1295.11|1309.6|1300.1|1301.96|1292.46|1023
1709688900000|2024-03-06 01:35:00|1304.71|1295.21|1301.55|1292.05|1306.96|1297.46|1300.11|1290.61|950
1709689200000|2024-03-06 01:40:00|1301.59|1292.09|1295.87|1286.37|1304.19|1294.69|1292.85|1283.35|997
1709689500000|2024-03-06 01:45:00|1295.83|1286.33|1299.54|1290.04|1300.96|1291.46|1289.35|1279.85|1006
1709689800000|2024-03-06 01:50:00|1299.62|1290.12|1294.38|1284.88|1304.44|1294.94|1292.5|1283|1050
1709690100000|2024-03-06 01:55:00|1294.3|1284.8|1286.29|1276.79|1296.05|1286.55|1281.47|1271.97|1034
1709690400000|2024-03-06 02:00:00|1286.42|1276.92|1286.79|1277.29|1290.61|1281.11|1281.9|1272.4|1082
1709690700000|2024-03-06 02:05:00|1286.65|1277.15|1287.68|1278.18|1291.14|1281.64|1283.33|1273.83|1015
1709691000000|2024-03-06 02:10:00|1287.7|1278.2|1289.03|1279.53|1290.42|1280.92|1286.05|1276.55|974
1709691300000|2024-03-06 02:15:00|1289.09|1279.59|1279.9|1270.4|1290.2|1280.7|1276|1266.5|1003
1709691600000|2024-03-06 02:20:00|1280.33|1270.83|1266.71|1257.21|1281.35|1271.85|1265.65|1256.15|1076
1709691900000|2024-03-06 02:25:00|1266.6|1257.1|1262.24|1252.74|1268.65|1259.15|1261.58|1252.08|1030
1709692200000|2024-03-06 02:30:00|1261.86|1252.36|1265.87|1256.37|1267.64|1258.14|1261.4|1251.9|1048
1709692500000|2024-03-06 02:35:00|1266.02|1256.52|1271.44|1261.94|1271.7|1262.2|1262.68|1253.18|975
1709692800000|2024-03-06 02:40:00|1271.5|1262|1268.93|1259.43|1274.95|1265.45|1268.14|1258.64|923
1709693100000|2024-03-06 02:45:00|1268.79|1259.29|1273.51|1264.01|1274.86|1265.36|1268.25|1258.75|889
1709693400000|2024-03-06 02:50:00|1273.56|1264.06|1270.35|1260.85|1274.29|1264.79|1263.44|1253.94|1099
1709693700000|2024-03-06 02:55:00|1270.12|1260.62|1261.85|1252.35|1271.98|1262.48|1261.2|1251.7|1080
1709694000000|2024-03-06 03:00:00|1262.43|1252.93|1281.5|1272|1282.39|1272.89|1260.15|1250.65|1012
1709694300000|2024-03-06 03:05:00|1281.64|1272.14|1303.97|1294.47|1304.63|1295.13|1281.31|1271.81|1064
1709694600000|2024-03-06 03:10:00|1304.14|1294.64|1294.56|1285.06|1313.65|1304.15|1294.55|1285.05|1106
1709694900000|2024-03-06 03:15:00|1294.7|1285.2|1310.36|1300.86|1313.01|1303.51|1290.45|1280.95|1048
1709695200000|2024-03-06 03:20:00|1310.27|1300.77|1309.1|1299.6|1312.9|1303.4|1301.64|1292.14|1070
1709695500000|2024-03-06 03:25:00|1309.3|1299.8|1319.21|1309.71|1319.6|1310.1|1308.3|1298.8|977
1709695800000|2024-03-06 03:30:00|1319.58|1310.08|1328.45|1318.95|1344.45|1334.95|1317.42|1307.92|1080
1709696100000|2024-03-06 03:35:00|1327.85|1318.35|1331.03|1321.53|1335.11|1325.61|1321.88|1312.38|1051
1709696400000|2024-03-06 03:40:00|1331.1|1321.6|1330.25|1320.75|1334.15|1324.65|1325.35|1315.85|1027
1709696700000|2024-03-06 03:45:00|1329.77|1320.27|1327.95|1318.45|1335.3|1325.8|1326.9|1317.4|997
1709697000000|2024-03-06 03:50:00|1327.85|1318.35|1333.7|1324.2|1337.06|1327.56|1324.13|1314.63|1011
1709697300000|2024-03-06 03:55:00|1333.83|1324.33|1337.84|1328.34|1338|1328.5|1331.31|1321.81|860
1709697600000|2024-03-06 04:00:00|1337.7|1328.2|1374.65|1365.15|1377.23|1367.73|1337.5|1328|1100
1709697900000|2024-03-06 04:05:00|1374.95|1365.45|1367.03|1357.53|1381.94|1372.44|1362.45|1352.95|1114
1709698200000|2024-03-06 04:10:00|1367.05|1357.55|1388.45|1378.95|1388.45|1378.95|1366.79|1357.29|1070
1709698500000|2024-03-06 04:15:00|1388.43|1378.93|1381.35|1371.85|1393.43|1383.93|1374.3|1364.8|1100
1709698800000|2024-03-06 04:20:00|1381.7|1372.2|1382.83|1373.33|1386.11|1376.61|1378.05|1368.55|1064
1709699100000|2024-03-06 04:25:00|1383.1|1373.6|1381.91|1372.41|1391.06|1381.56|1380.23|1370.73|1061
1709699400000|2024-03-06 04:30:00|1381.68|1372.18|1392.55|1383.05|1393.45|1383.95|1377.7|1368.2|1050
1709699700000|2024-03-06 04:35:00|1392.5|1383|1393.8|1384.3|1400.2|1390.7|1389.8|1380.3|1055
1709700000000|2024-03-06 04:40:00|1393.95|1384.45|1410.35|1400.85|1410.52|1401.02|1393.09|1383.59|1043
1709700300000|2024-03-06 04:45:00|1410.3|1400.8|1444.1|1434.6|1444.1|1434.6|1409.37|1399.87|1116
1709700600000|2024-03-06 04:50:00|1444.06|1434.56|1452.53|1443.03|1458.82|1449.32|1441.99|1432.49|1133
1709700900000|2024-03-06 04:55:00|1453|1443.5|1442.77|1433.27|1455.95|1446.45|1437.53|1428.03|1151
1709701200000|2024-03-06 05:00:00|1443.04|1433.54|1452.98|1443.48|1459.99|1450.49|1436.77|1427.27|1133
1709701500000|2024-03-06 05:05:00|1452.39|1442.89|1449.99|1440.49|1460.55|1451.05|1447.38|1437.88|1098
1709701800000|2024-03-06 05:10:00|1449.59|1440.09|1455.58|1446.08|1455.98|1446.48|1438.15|1428.65|1126
1709702100000|2024-03-06 05:15:00|1455.86|1446.36|1438.7|1429.2|1459.11|1449.61|1438.1|1428.6|1131
1709702400000|2024-03-06 05:20:00|1439|1429.5|1443.25|1433.75|1452.53|1443.03|1437.1|1427.6|1119
1709702700000|2024-03-06 05:25:00|1443.27|1433.77|1448.3|1438.8|1449.15|1439.65|1443.25|1433.75|1017
1709703000000|2024-03-06 05:30:00|1448.61|1439.11|1445.7|1436.2|1449.1|1439.6|1442|1432.5|1030
1709703300000|2024-03-06 05:35:00|1445.65|1436.15|1443.06|1433.56|1448.02|1438.52|1437.9|1428.4|1127
1709703600000|2024-03-06 05:40:00|1443.08|1433.58|1442.68|1433.18|1448.62|1439.12|1442.4|1432.9|992
1709703900000|2024-03-06 05:45:00|1442.65|1433.15|1443.85|1434.35|1446.79|1437.29|1440.05|1430.55|1051
1709704200000|2024-03-06 05:50:00|1444.11|1434.61|1446.75|1437.25|1449.3|1439.8|1442.85|1433.35|877
1709704500000|2024-03-06 05:55:00|1446.73|1437.23|1448.83|1439.33|1450.66|1441.16|1443.15|1433.65|928
1709704800000|2024-03-06 06:00:00|1449.1|1439.6|1441.78|1432.28|1449.95|1440.45|1439.67|1430.17|866
1709705100000|2024-03-06 06:05:00|1441.75|1432.25|1448.96|1439.46|1450.07|1440.57|1441.15|1431.65|853
1709705400000|2024-03-06 06:10:00|1448.93|1439.43|1443.95|1434.45|1449.83|1440.33|1441.85|1432.35|916
1709705700000|2024-03-06 06:15:00|1443.78|1434.28|1459.84|1450.34|1459.84|1450.34|1443.35|1433.85|1058
1709706000000|2024-03-06 06:20:00|1460.48|1450.98|1470.1|1460.6|1471.85|1462.35|1454.85|1445.35|1032
1709706300000|2024-03-06 06:25:00|1470.41|1460.91|1461.09|1451.59|1481.3|1471.8|1460.43|1450.93|1031
1709706600000|2024-03-06 06:30:00|1460.24|1450.74|1463.8|1454.3|1466.73|1457.23|1458.06|1448.56|921
1709706900000|2024-03-06 06:35:00|1463.91|1454.41|1472.94|1463.44|1474.2|1464.7|1458.3|1448.8|983
1709707200000|2024-03-06 06:40:00|1473.78|1464.28|1472.85|1463.35|1474.05|1464.55|1463.34|1453.84|1017
1709707500000|2024-03-06 06:45:00|1472.55|1463.05|1474.41|1464.91|1474.41|1464.91|1466.45|1456.95|1009
1709707800000|2024-03-06 06:50:00|1474.43|1464.93|1482.38|1472.88|1483.4|1473.9|1470.89|1461.39|1035
1709708100000|2024-03-06 06:55:00|1482.2|1472.7|1484.96|1475.46|1486.4|1476.9|1481.55|1472.05|1027
1709708400000|2024-03-06 07:00:00|1484.63|1475.13|1475.25|1465.75|1487.13|1477.63|1466.81|1457.31|1069
1709708700000|2024-03-06 07:05:00|1475.2|1465.7|1474.58|1465.08|1480.75|1471.25|1471.65|1462.15|1049
1709709000000|2024-03-06 07:10:00|1475.14|1465.64|1476.99|1467.49|1480.81|1471.31|1473.8|1464.3|914
1709709300000|2024-03-06 07:15:00|1477.38|1467.88|1478.95|1469.45|1479.69|1470.19|1470.65|1461.15|959
1709709600000|2024-03-06 07:20:00|1478.99|1469.49|1482.14|1472.64|1493.25|1483.75|1478.7|1469.2|972
1709709900000|2024-03-06 07:25:00|1482.3|1472.8|1475.27|1465.77|1485.24|1475.74|1471|1461.5|1080
1709710200000|2024-03-06 07:30:00|1475.55|1466.05|1487.65|1478.15|1487.7|1478.2|1470|1460.5|1038
1709710500000|2024-03-06 07:35:00|1487.6|1478.1|1481.54|1472.04|1493.68|1484.18|1479.65|1470.15|1060
1709710800000|2024-03-06 07:40:00|1481.17|1471.67|1480.57|1471.07|1483.23|1473.73|1479.1|1469.6|896
1709711100000|2024-03-06 07:45:00|1480.71|1471.21|1477.6|1468.1|1482.65|1473.15|1474.4|1464.9|963
1709711400000|2024-03-06 07:50:00|1477.64|1468.14|1482.4|1472.9|1483.1|1473.6|1474.05|1464.55|893
1709711700000|2024-03-06 07:55:00|1482.35|1472.85|1486.42|1476.92|1492.1|1482.6|1479.22|1469.72|1025
1709712000000|2024-03-06 08:00:00|1486.25|1476.75|1486.38|1476.88|1493.2|1483.7|1484.7|1475.2|1081
1709712300000|2024-03-06 08:05:00|1486.49|1476.99|1486.71|1477.21|1493.44|1483.94|1484.96|1475.46|980
1709712600000|2024-03-06 08:10:00|1486.35|1476.85|1495.97|1486.47|1499|1489.5|1484.7|1475.2|1079
1709712900000|2024-03-06 08:15:00|1495.76|1486.26|1491.13|1481.63|1499.75|1490.25|1490.9|1481.4|1053
1709713200000|2024-03-06 08:20:00|1491.08|1481.58|1495.6|1486.1|1500.97|1491.47|1489.55|1480.05|1114
1709713500000|2024-03-06 08:25:00|1495.5|1486|1490.23|1480.73|1495.61|1486.11|1489.05|1479.55|1092
1709713800000|2024-03-06 08:30:00|1490.14|1480.64|1490.57|1481.07|1491.66|1482.16|1488.28|1478.78|1000
1709714100000|2024-03-06 08:35:00|1490.5|1481|1482.34|1472.84|1497.45|1487.95|1482.34|1472.84|983
1709714400000|2024-03-06 08:40:00|1481.77|1472.27|1499.15|1489.65|1499.82|1490.32|1479.7|1470.2|1117
1709714700000|2024-03-06 08:45:00|1499.25|1489.75|1493.54|1484.04|1501.27|1491.77|1488|1478.5|1088
1709715000000|2024-03-06 08:50:00|1493.58|1484.08|1490.48|1480.98|1493.8|1484.3|1481.2|1471.7|1092
1709715300000|2024-03-06 08:55:00|1490.53|1481.03|1495.22|1485.72|1504.4|1494.9|1489.95|1480.45|1050
1709715600000|2024-03-06 09:00:00|1495.06|1485.56|1491.34|1481.84|1500.6|1491.1|1490.7|1481.2|1083
1709715900000|2024-03-06 09:05:00|1491.5|1482|1498.22|1488.72|1498.35|1488.85|1483.95|1474.45|1073
1709716200000|2024-03-06 09:10:00|1498.3|1488.8|1501.86|1492.36|1504.1|1494.6|1494.84|1485.34|1049
1709716500000|2024-03-06 09:15:00|1502.3|1492.8|1531.05|1521.55|1541.7|1532.2|1502.25|1492.75|1108
1709716800000|2024-03-06 09:20:00|1530.85|1521.35|1537.75|1528.25|1545.2|1535.7|1520.22|1510.72|1161
1709717100000|2024-03-06 09:25:00|1537.7|1528.2|1517.4|1507.9|1544.8|1535.3|1514.79|1505.29|1115
1709717400000|2024-03-06 09:30:00|1517.45|1507.95|1515.24|1505.74|1517.89|1508.39|1509.07|1499.57|1134
1709717700000|2024-03-06 09:35:00|1515.39|1505.89|1532.5|1523|1532.5|1523|1514.85|1505.35|938
1709718000000|2024-03-06 09:40:00|1532.45|1522.95|1545.86|1536.36|1552.8|1543.3|1532.45|1522.95|1136
1709718300000|2024-03-06 09:45:00|1545.99|1536.49|1555.67|1546.17|1556.5|1547|1542.69|1533.19|1138
1709718600000|2024-03-06 09:50:00|1555.75|1546.25|1565.23|1555.73|1571.35|1561.85|1555.75|1546.25|1159
1709718900000|2024-03-06 09:55:00|1565.67|1556.17|1555.75|1546.25|1572.5|1563|1550.95|1541.45|1162
1709719200000|2024-03-06 10:00:00|1555.7|1546.2|1588.98|1579.48|1590.4|1580.9|1555.7|1546.2|1157
1709719500000|2024-03-06 10:05:00|1588.9|1579.4|1574.6|1565.1|1588.9|1579.4|1569.7|1560.2|1139
1709719800000|2024-03-06 10:10:00|1574.3|1564.8|1548.44|1538.94|1577.03|1567.53|1547.69|1538.19|1141
1709720100000|2024-03-06 10:15:00|1548.39|1538.89|1546.14|1536.64|1553.92|1544.42|1539.75|1530.25|1126
1709720400000|2024-03-06 10:20:00|1546.16|1536.66|1542.26|1532.76|1546.96|1537.46|1537.65|1528.15|1076
1709720700000|2024-03-06 10:25:00|1542.18|1532.68|1533.8|1524.3|1544.15|1534.65|1532.65|1523.15|1078
1709721000000|2024-03-06 10:30:00|1534.19|1524.69|1553.7|1544.2|1559.05|1549.55|1531.1|1521.6|1135
1709721300000|2024-03-06 10:35:00|1553.46|1543.96|1571.95|1562.45|1571.95|1562.45|1551.95|1542.45|1059
1709721600000|2024-03-06 10:40:00|1572.08|1562.58|1570.1|1560.6|1573.94|1564.44|1561.95|1552.45|1031
1709721900000|2024-03-06 10:45:00|1569.8|1560.3|1570.4|1560.9|1573.95|1564.45|1564.38|1554.88|1049
1709722200000|2024-03-06 10:50:00|1570.52|1561.02|1571.02|1561.52|1575.69|1566.19|1567.45|1557.95|1013
1709722500000|2024-03-06 10:55:00|1571.12|1561.62|1572.71|1563.21|1579.25|1569.75|1566.66|1557.16|981
1709722800000|2024-03-06 11:00:00|1572.95|1563.45|1578.33|1568.83|1578.75|1569.25|1570.95|1561.45|1033
1709723100000|2024-03-06 11:05:00|1578.21|1568.71|1581.15|1571.65|1591.3|1581.8|1577.36|1567.86|1051
1709723400000|2024-03-06 11:10:00|1580.85|1571.35|1583.16|1573.66|1589.55|1580.05|1576.6|1567.1|1054
1709723700000|2024-03-06 11:15:00|1583.62|1574.12|1574.41|1564.91|1587.65|1578.15|1571.9|1562.4|1118
1709724000000|2024-03-06 11:20:00|1573.7|1564.2|1573.07|1563.57|1576.08|1566.58|1569.15|1559.65|1113
1709724300000|2024-03-06 11:25:00|1573.1|1563.6|1571.6|1562.1|1576.1|1566.6|1566.42|1556.92|1078
1709724600000|2024-03-06 11:30:00|1571.45|1561.95|1577.2|1567.7|1582.75|1573.25|1567.65|1558.15|1004
1709724900000|2024-03-06 11:35:00|1577.19|1567.69|1569.07|1559.57|1578.95|1569.45|1559.33|1549.83|1071
1709725200000|2024-03-06 11:40:00|1569.32|1559.82|1572.05|1562.55|1574.75|1565.25|1564.08|1554.58|997
1709725500000|2024-03-06 11:45:00|1572.08|1562.58|1562.98|1553.48|1574.66|1565.16|1562.53|1553.03|1063
1709725800000|2024-03-06 11:50:00|1563.17|1553.67|1563.1|1553.6|1572.85|1563.35|1557.91|1548.41|1106
1709726100000|2024-03-06 11:55:00|1563|1553.5|1564.1|1554.6|1568.07|1558.57|1562.9|1553.4|984
1709726400000|2024-03-06 12:00:00|1564.16|1554.66|1564.75|1555.25|1569.85|1560.35|1563.64|1554.14|1060
1709726700000|2024-03-06 12:05:00|1564.9|1555.4|1570.3|1560.8|1572.32|1562.82|1558.25|1548.75|1075
1709727000000|2024-03-06 12:10:00|1569.8|1560.3|1586.44|1576.94|1586.65|1577.15|1569.8|1560.3|1111
1709727300000|2024-03-06 12:15:00|1586.48|1576.98|1598.93|1589.43|1599.66|1590.16|1577.77|1568.27|1121
1709727600000|2024-03-06 12:20:00|1599.5|1590|1643.15|1633.65|1643.15|1633.65|1593.1|1583.6|1157
1709727900000|2024-03-06 12:25:00|1643.64|1634.14|1705.1|1695.6|1706.8|1697.3|1643.63|1634.13|1164
1709728200000|2024-03-06 12:30:00|1704.29|1694.79|1657.33|1647.83|1704.29|1694.79|1655.13|1645.63|1156
1709728500000|2024-03-06 12:35:00|1657.24|1647.74|1639.45|1629.95|1662.75|1653.25|1629.75|1620.25|1167
1709728800000|2024-03-06 12:40:00|1639.71|1630.21|1609.46|1599.96|1639.95|1630.45|1606.83|1597.33|1158
1709729100000|2024-03-06 12:45:00|1609.95|1600.45|1605.5|1596|1619.53|1610.03|1558.74|1549.24|1161
1709729400000|2024-03-06 12:50:00|1603.75|1594.25|1587.1|1577.6|1611.65|1602.15|1586.58|1577.08|1169
1709729700000|2024-03-06 12:55:00|1587.63|1578.13|1569.95|1560.45|1593.85|1584.35|1567.8|1558.3|1175
1709730000000|2024-03-06 13:00:00|1569.64|1560.14|1592.19|1582.69|1608.66|1599.16|1568.7|1559.2|1156
1709730300000|2024-03-06 13:05:00|1592.45|1582.95|1567.74|1558.24|1596.95|1587.45|1559.7|1550.2|1161
1709730600000|2024-03-06 13:10:00|1567.53|1558.03|1561.49|1551.99|1578.91|1569.41|1557.1|1547.6|1169
1709730900000|2024-03-06 13:15:00|1561.48|1551.98|1574.1|1564.6|1582.12|1572.62|1560.6|1551.1|1147
1709731200000|2024-03-06 13:20:00|1574.55|1565.05|1559.35|1549.85|1578.72|1569.22|1555.13|1545.63|1128
1709731500000|2024-03-06 13:25:00|1559.3|1549.8|1567.05|1557.55|1573.79|1564.29|1553.65|1544.15|1115
1709731800000|2024-03-06 13:30:00|1567.2|1557.7|1586.6|1577.1|1589.25|1579.75|1564.47|1554.97|1143
1709732100000|2024-03-06 13:35:00|1586.76|1577.26|1578.34|1568.84|1589.45|1579.95|1575.25|1565.75|1114
1709732400000|2024-03-06 13:40:00|1577.95|1568.45|1580.73|1571.23|1583.07|1573.57|1568.31|1558.81|1096
1709732700000|2024-03-06 13:45:00|1580.98|1571.48|1598.95|1589.45|1599.05|1589.55|1580.7|1571.2|1156
1709733000000|2024-03-06 13:50:00|1599.32|1589.82|1586.55|1577.05|1601.75|1592.25|1586.1|1576.6|1116
1709733300000|2024-03-06 13:55:00|1586.6|1577.1|1585.32|1575.82|1589.75|1580.25|1571.58|1562.08|1126
1709733600000|2024-03-06 14:00:00|1585.15|1575.65|1584.37|1574.87|1599.7|1590.2|1584.17|1574.67|1150
1709733900000|2024-03-06 14:05:00|1584.34|1574.84|1583.95|1574.45|1596.05|1586.55|1576.68|1567.18|1120
1709734200000|2024-03-06 14:10:00|1584|1574.5|1609.12|1599.62|1617.28|1607.78|1583.29|1573.79|1122
1709734500000|2024-03-06 14:15:00|1609.09|1599.59|1613.6|1604.1|1624.95|1615.45|1605|1595.5|1136
1709734800000|2024-03-06 14:20:00|1615.05|1605.55|1631.44|1621.94|1631.8|1622.3|1612.45|1602.95|1112
1709735100000|2024-03-06 14:25:00|1631.35|1621.85|1620.07|1610.57|1636.55|1627.05|1613.25|1603.75|1143
1709735400000|2024-03-06 14:30:00|1619.45|1609.95|1642.15|1632.65|1642.22|1632.72|1616.3|1606.8|1126
1709735700000|2024-03-06 14:35:00|1642.11|1632.61|1631.25|1621.75|1647.75|1638.25|1624.77|1615.27|1104
1709736000000|2024-03-06 14:40:00|1631.64|1622.14|1608.03|1598.53|1647.32|1637.82|1605.88|1596.38|1144
1709736300000|2024-03-06 14:45:00|1608.7|1599.2|1615.14|1605.64|1623.84|1614.34|1599.56|1590.06|1149
1709736600000|2024-03-06 14:50:00|1614.64|1605.14|1641.14|1631.64|1643.49|1633.99|1612.25|1602.75|1135
1709736900000|2024-03-06 14:55:00|1641.64|1632.14|1623.16|1613.66|1644.56|1635.06|1622.4|1612.9|1087
1709737200000|2024-03-06 15:00:00|1624.01|1614.51|1627.48|1617.98|1637.11|1627.61|1618.05|1608.55|1111
1709737500000|2024-03-06 15:05:00|1627|1617.5|1621.9|1612.4|1639.95|1630.45|1617.92|1608.42|1099
1709737800000|2024-03-06 15:10:00|1621.75|1612.25|1613.13|1603.63|1632.55|1623.05|1610.35|1600.85|1109
1709738100000|2024-03-06 15:15:00|1612.35|1602.85|1622.94|1613.44|1638.05|1628.55|1611.75|1602.25|1125
1709738400000|2024-03-06 15:20:00|1622.9|1613.4|1605.66|1596.16|1623.28|1613.78|1599.2|1589.7|1142
1709738700000|2024-03-06 15:25:00|1605.95|1596.45|1594.71|1585.21|1610.15|1600.65|1589.1|1579.6|1149
1709739000000|2024-03-06 15:30:00|1594.6|1585.1|1591.65|1582.15|1605.59|1596.09|1589.57|1580.07|1130
1709739300000|2024-03-06 15:35:00|1591.16|1581.66|1601.47|1591.97|1602.81|1593.31|1583.15|1573.65|1108
1709739600000|2024-03-06 15:40:00|1601.33|1591.83|1590.4|1580.9|1602.8|1593.3|1589.57|1580.07|1002
1709739900000|2024-03-06 15:45:00|1590.38|1580.88|1590.98|1581.48|1594.94|1585.44|1581.32|1571.82|1072
1709740200000|2024-03-06 15:50:00|1591|1581.5|1578.95|1569.45|1594.4|1584.9|1576.75|1567.25|1068
1709740500000|2024-03-06 15:55:00|1578.8|1569.3|1578.59|1569.09|1584.93|1575.43|1563.3|1553.8|1134
1709740800000|2024-03-06 16:00:00|1578.64|1569.14|1568.9|1559.4|1585.95|1576.45|1567.46|1557.96|1123
1709741100000|2024-03-06 16:05:00|1569.01|1559.51|1566.55|1557.05|1577.36|1567.86|1559.6|1550.1|1076
1709741400000|2024-03-06 16:10:00|1566.67|1557.17|1572.84|1563.34|1576.86|1567.36|1562.96|1553.46|1060
1709741700000|2024-03-06 16:15:00|1572.19|1562.69|1573.32|1563.82|1586.74|1577.24|1570.85|1561.35|1107
1709742000000|2024-03-06 16:20:00|1572.75|1563.25|1577.5|1568|1583.1|1573.6|1568.5|1559|1074
1709742300000|2024-03-06 16:25:00|1577.41|1567.91|1588.17|1578.67|1589.35|1579.85|1574.7|1565.2|1002
1709742600000|2024-03-06 16:30:00|1587.8|1578.3|1563.85|1554.35|1589|1579.5|1563.65|1554.15|1070
1709742900000|2024-03-06 16:35:00|1563.1|1553.6|1563.83|1554.33|1572.35|1562.85|1560.81|1551.31|1097
1709743200000|2024-03-06 16:40:00|1564.23|1554.73|1571.28|1561.78|1577.2|1567.7|1561.4|1551.9|1093
1709743500000|2024-03-06 16:45:00|1571.11|1561.61|1583.4|1573.9|1585.92|1576.42|1563.3|1553.8|1081
1709743800000|2024-03-06 16:50:00|1582.7|1573.2|1573.27|1563.77|1588.93|1579.43|1572.11|1562.61|1087
1709744100000|2024-03-06 16:55:00|1573.01|1563.51|1575.9|1566.4|1583.95|1574.45|1571.54|1562.04|1076
1709744400000|2024-03-06 17:00:00|1575.95|1566.45|1584.26|1574.76|1587.1|1577.6|1573.4|1563.9|1054
1709744700000|2024-03-06 17:05:00|1583.2|1573.7|1571.15|1561.65|1584.34|1574.84|1565.05|1555.55|1000
1709745000000|2024-03-06 17:10:00|1571.1|1561.6|1570.26|1560.76|1577.15|1567.65|1566.59|1557.09|952
1709745300000|2024-03-06 17:15:00|1570.1|1560.6|1566.15|1556.65|1577.48|1567.98|1565.1|1555.6|978
1709745600000|2024-03-06 17:20:00|1564.75|1555.25|1548.45|1538.95|1566.8|1557.3|1547|1537.5|1036
1709745900000|2024-03-06 17:25:00|1548.3|1538.8|1561.7|1552.2|1563.5|1554|1547.55|1538.05|953
1709746200000|2024-03-06 17:30:00|1562.2|1552.7|1558.6|1549.1|1563.75|1554.25|1553.05|1543.55|973
1709746500000|2024-03-06 17:35:00|1559.31|1549.81|1557.73|1548.23|1568.44|1558.94|1552.8|1543.3|920
1709746800000|2024-03-06 17:40:00|1557.81|1548.31|1556.75|1547.25|1566.45|1556.95|1554.68|1545.18|928
1709747100000|2024-03-06 17:45:00|1557.15|1547.65|1563.51|1554.01|1564.45|1554.95|1552.05|1542.55|864
1709747400000|2024-03-06 17:50:00|1562.06|1552.56|1577.79|1568.29|1578.96|1569.46|1562.06|1552.56|839
1709747700000|2024-03-06 17:55:00|1577.14|1567.64|1577.43|1567.93|1580.02|1570.52|1571.85|1562.35|930
1709748000000|2024-03-06 18:00:00|1577.4|1567.9|1579.2|1569.7|1583.2|1573.7|1573.14|1563.64|1014
1709748300000|2024-03-06 18:05:00|1579.1|1569.6|1576.84|1567.34|1582.95|1573.45|1574.05|1564.55|866
1709748600000|2024-03-06 18:10:00|1576.7|1567.2|1579.05|1569.55|1584.55|1575.05|1571.62|1562.12|862
1709748900000|2024-03-06 18:15:00|1579.25|1569.75|1587.66|1578.16|1592.19|1582.69|1579.25|1569.75|865
1709749200000|2024-03-06 18:20:00|1587.98|1578.48|1578.26|1568.76|1591.15|1581.65|1576.75|1567.25|868
1709749500000|2024-03-06 18:25:00|1577.5|1568|1576.55|1567.05|1579.66|1570.16|1569.9|1560.4|805
1709749800000|2024-03-06 18:30:00|1577.27|1567.77|1569.15|1559.65|1586.95|1577.45|1565.4|1555.9|986
1709750100000|2024-03-06 18:35:00|1570.1|1560.6|1565.8|1556.3|1572.8|1563.3|1561.05|1551.55|950
1709750400000|2024-03-06 18:40:00|1565.9|1556.4|1563.18|1553.68|1567.61|1558.11|1560.1|1550.6|795
1709750700000|2024-03-06 18:45:00|1563.31|1553.81|1561.77|1552.27|1570.15|1560.65|1554.4|1544.9|929
1709751000000|2024-03-06 18:50:00|1562.09|1552.59|1576.44|1566.94|1579.02|1569.52|1560.44|1550.94|1007
1709751300000|2024-03-06 18:55:00|1576.55|1567.05|1579.5|1570|1586.6|1577.1|1574.75|1565.25|841
1709751600000|2024-03-06 19:00:00|1579.4|1569.9|1584.54|1575.04|1590.9|1581.4|1578.55|1569.05|962
1709751900000|2024-03-06 19:05:00|1584.35|1574.85|1581.45|1571.95|1590.9|1581.4|1580.4|1570.9|858
1709752200000|2024-03-06 19:10:00|1580.37|1570.87|1580.63|1571.13|1588.85|1579.35|1578.3|1568.8|837
1709752500000|2024-03-06 19:15:00|1581.87|1572.37|1583.7|1574.2|1587.95|1578.45|1579.2|1569.7|777
1709752800000|2024-03-06 19:20:00|1583.65|1574.15|1587.66|1578.16|1590.29|1580.79|1582.45|1572.95|674
1709753100000|2024-03-06 19:25:00|1587.55|1578.05|1601.1|1591.6|1601.93|1592.43|1586.35|1576.85|736
1709753400000|2024-03-06 19:30:00|1599.7|1590.2|1589.45|1579.95|1601.05|1591.55|1587.4|1577.9|895
1709753700000|2024-03-06 19:35:00|1589.68|1580.18|1596.93|1587.43|1598.51|1589.01|1587.78|1578.28|675
1709754000000|2024-03-06 19:40:00|1597.06|1587.56|1598.44|1588.94|1601.32|1591.82|1593.15|1583.65|809
1709754300000|2024-03-06 19:45:00|1598.6|1589.1|1596.3|1586.8|1600.62|1591.12|1594.1|1584.6|743
1709754600000|2024-03-06 19:50:00|1597.16|1587.66|1599.5|1590|1600.7|1591.2|1592.75|1583.25|619
1709754900000|2024-03-06 19:55:00|1599.61|1590.11|1593.91|1584.41|1599.73|1590.23|1590.55|1581.05|773
1709755200000|2024-03-06 20:00:00|1593.16|1583.66|1588.02|1578.52|1598.9|1589.4|1583.34|1573.84|842
1709755500000|2024-03-06 20:05:00|1588.25|1578.75|1599.33|1589.83|1600.98|1591.48|1586.84|1577.34|768
1709755800000|2024-03-06 20:10:00|1598.64|1589.14|1606.34|1596.84|1611.3|1601.8|1596.59|1587.09|760
1709756100000|2024-03-06 20:15:00|1606.37|1596.87|1603.76|1594.26|1608.5|1599|1597.8|1588.3|828
1709756400000|2024-03-06 20:20:00|1604.09|1594.59|1601.3|1591.8|1609.7|1600.2|1600.57|1591.07|798
1709756700000|2024-03-06 20:25:00|1601.34|1591.84|1609.25|1599.75|1609.31|1599.81|1594.75|1585.25|777
1709757000000|2024-03-06 20:30:00|1608.94|1599.44|1599.81|1590.31|1613.81|1604.31|1598|1588.5|799
1709757300000|2024-03-06 20:35:00|1599.7|1590.2|1604.5|1595|1609.4|1599.9|1595.91|1586.41|739
1709757600000|2024-03-06 20:40:00|1604.6|1595.1|1602.84|1593.34|1606.05|1596.55|1598.45|1588.95|518
1709757900000|2024-03-06 20:45:00|1602.74|1593.24|1603.65|1594.15|1603.7|1594.2|1596.8|1587.3|467
1709758200000|2024-03-06 20:50:00|1603.5|1594|1594.3|1584.8|1606.8|1597.3|1592.8|1583.3|522
1709758500000|2024-03-06 20:55:00|1592.8|1583.3|1611.77|1602.27|1613.26|1603.76|1592.35|1582.85|627
1709758800000|2024-03-06 21:00:00|1609.77|1600.27|1609.03|1599.53|1612.14|1602.64|1597.8|1588.3|634
1709759100000|2024-03-06 21:05:00|1610.47|1600.97|1611|1601.5|1613.61|1604.11|1604.9|1595.4|684
1709759400000|2024-03-06 21:10:00|1611.05|1601.55|1598.6|1589.1|1612.65|1603.15|1598.6|1589.1|638
1709759700000|2024-03-06 21:15:00|1599.55|1590.05|1594.92|1585.42|1604.91|1595.41|1593.45|1583.95|713
1709760000000|2024-03-06 21:20:00|1594.64|1585.14|1585.1|1575.6|1596.32|1586.82|1584.45|1574.95|829
1709760300000|2024-03-06 21:25:00|1585.75|1576.25|1574.44|1564.94|1595.62|1586.12|1572.87|1563.37|960
1709760600000|2024-03-06 21:30:00|1575.02|1565.52|1582.95|1573.45|1585.5|1576|1574.35|1564.85|970
1709760900000|2024-03-06 21:35:00|1583.4|1573.9|1591.73|1582.23|1591.85|1582.35|1582.14|1572.64|834
1709761200000|2024-03-06 21:40:00|1591.66|1582.16|1588.75|1579.25|1592.08|1582.58|1582.5|1573|865
1709761500000|2024-03-06 21:45:00|1589.9|1580.4|1599.06|1589.56|1600.7|1591.2|1589.9|1580.4|929
1709761800000|2024-03-06 21:50:00|1599.54|1590.04|1596.06|1586.56|1601.45|1591.95|1595.92|1586.42|792
1709762100000|2024-03-06 21:55:00|1596.18|1586.68|1589.22|1579.72|1596.79|1587.29|1588.68|1579.18|899
1709762400000|2024-03-06 22:00:00|1589.24|1579.74|1579.75|1570.25|1589.35|1579.85|1579.44|1569.94|964
1709762700000|2024-03-06 22:05:00|1579.9|1570.4|1578.91|1569.41|1584.59|1575.09|1577.93|1568.43|974
1709763000000|2024-03-06 22:10:00|1578.88|1569.38|1574.08|1564.58|1580.79|1571.29|1573.81|1564.31|988
1709763300000|2024-03-06 22:15:00|1574.1|1564.6|1585.92|1576.42|1588.56|1579.06|1571.72|1562.22|973
1709763600000|2024-03-06 22:20:00|1585.91|1576.41|1576|1566.5|1585.94|1576.44|1574.94|1565.44|820
1709763900000|2024-03-06 22:25:00|1575.97|1566.47|1575.01|1565.51|1576.67|1567.17|1570.97|1561.47|950
1709764200000|2024-03-06 22:30:00|1574.79|1565.29|1572.16|1562.66|1575.22|1565.72|1569.82|1560.32|852
1709764500000|2024-03-06 22:35:00|1572.31|1562.81|1566.11|1556.61|1572.41|1562.91|1562.8|1553.3|756
1709764800000|2024-03-06 22:40:00|1565.99|1556.49|1555.89|1546.39|1565.99|1556.49|1555.89|1546.39|750
1709765100000|2024-03-06 22:45:00|1555.97|1546.47|1563.09|1553.59|1564.42|1554.92|1555.97|1546.47|652
1709765400000|2024-03-06 22:50:00|1563.1|1553.6|1558.84|1549.34|1563.1|1553.6|1556.04|1546.54|568
1709765700000|2024-03-06 22:55:00|1559.16|1549.66|1556.39|1546.89|1560.95|1551.45|1555.59|1546.09|714
1709766000000|2024-03-06 23:00:00|1556.84|1547.34|1559.14|1549.64|1559.14|1549.64|1552.78|1543.28|712
1709766300000|2024-03-06 23:05:00|1558.64|1549.14|1551.11|1541.61|1561.2|1551.7|1550.9|1541.4|839
1709766600000|2024-03-06 23:10:00|1551.48|1541.98|1550.2|1540.7|1554.55|1545.05|1549.45|1539.95|907
1709766900000|2024-03-06 23:15:00|1550.34|1540.84|1551.5|1542|1553.25|1543.75|1549.39|1539.89|820
1709767200000|2024-03-06 23:20:00|1551.67|1542.17|1560.15|1550.65|1564.75|1555.25|1551.48|1541.98|894
1709767500000|2024-03-06 23:25:00|1560.35|1550.85|1555.52|1546.02|1560.93|1551.43|1555.1|1545.6|754
1709767800000|2024-03-06 23:30:00|1555.31|1545.81|1546.96|1537.46|1556.1|1546.6|1546.62|1537.12|898
1709768100000|2024-03-06 23:35:00|1546.91|1537.41|1544.8|1535.3|1548.68|1539.18|1535.7|1526.2|868
1709768400000|2024-03-06 23:40:00|1544.68|1535.18|1540.05|1530.55|1545.88|1536.38|1539.75|1530.25|839
1709768700000|2024-03-06 23:45:00|1540.31|1530.81|1541.4|1531.9|1545.74|1536.24|1539.9|1530.4|865
1709769000000|2024-03-06 23:50:00|1541.25|1531.75|1544.7|1535.2|1544.7|1535.2|1539.75|1530.25|788
1709769300000|2024-03-06 23:55:00|1544.35|1534.85|1545.16|1535.66|1546.6|1537.1|1540.79|1531.29|692
1709769600000|2024-03-07 00:00:00|1545.65|1536.15|1541.43|1531.93|1553.56|1544.06|1536.1|1526.6|901
1709769900000|2024-03-07 00:05:00|1541.38|1531.88|1551.52|1542.02|1551.52|1542.02|1541.38|1531.88|918
1709770200000|2024-03-07 00:10:00|1551.71|1542.21|1559.54|1550.04|1562.35|1552.85|1550.65|1541.15|960
1709770500000|2024-03-07 00:15:00|1559.79|1550.29|1548.34|1538.84|1560.51|1551.01|1546.22|1536.72|864
1709770800000|2024-03-07 00:20:00|1548.52|1539.02|1535.21|1525.71|1548.66|1539.16|1532.12|1522.62|936
1709771100000|2024-03-07 00:25:00|1535.14|1525.64|1540.51|1531.01|1543.75|1534.25|1529.5|1520|998
1709771400000|2024-03-07 00:30:00|1541.01|1531.51|1546.8|1537.3|1552.17|1542.67|1540.14|1530.64|992
1709771700000|2024-03-07 00:35:00|1547.25|1537.75|1547.98|1538.48|1550.5|1541|1546.3|1536.8|862
1709772000000|2024-03-07 00:40:00|1548.75|1539.25|1547.69|1538.19|1552.86|1543.36|1547.6|1538.1|855
1709772300000|2024-03-07 00:45:00|1547.64|1538.14|1549.78|1540.28|1551.73|1542.23|1545.49|1535.99|857
1709772600000|2024-03-07 00:50:00|1549.87|1540.37|1552.69|1543.19|1554.65|1545.15|1549.66|1540.16|850
1709772900000|2024-03-07 00:55:00|1552.63|1543.13|1549.97|1540.47|1552.95|1543.45|1547.2|1537.7|497
1709773200000|2024-03-07 01:00:00|1549.92|1540.42|1527|1517.5|1550.1|1540.6|1526.92|1517.42|894
1709773500000|2024-03-07 01:05:00|1526.97|1517.47|1528.46|1518.96|1530.52|1521.02|1522.25|1512.75|1083
1709773800000|2024-03-07 01:10:00|1528.35|1518.85|1525.4|1515.9|1534.95|1525.45|1525|1515.5|1024
1709774100000|2024-03-07 01:15:00|1525.3|1515.8|1532.2|1522.7|1536.2|1526.7|1523.69|1514.19|957
1709774400000|2024-03-07 01:20:00|1532.15|1522.65|1530.6|1521.1|1532.7|1523.2|1524.8|1515.3|908
1709774700000|2024-03-07 01:25:00|1529.73|1520.23|1529.13|1519.63|1532.75|1523.25|1526.59|1517.09|910
1709775000000|2024-03-07 01:30:00|1529.18|1519.68|1528.85|1519.35|1530.25|1520.75|1523.65|1514.15|929
1709775300000|2024-03-07 01:35:00|1528.9|1519.4|1524.8|1515.3|1529.4|1519.9|1519.95|1510.45|864
1709775600000|2024-03-07 01:40:00|1525.55|1516.05|1530.09|1520.59|1531.64|1522.14|1524.2|1514.7|812
1709775900000|2024-03-07 01:45:00|1529.96|1520.46|1528.36|1518.86|1534.09|1524.59|1526.18|1516.68|798
1709776200000|2024-03-07 01:50:00|1528.3|1518.8|1529.76|1520.26|1532|1522.5|1524.1|1514.6|820
1709776500000|2024-03-07 01:55:00|1529.73|1520.23|1527.5|1518|1531.15|1521.65|1521.17|1511.67|876
1709776800000|2024-03-07 02:00:00|1527.6|1518.1|1532.7|1523.2|1534.93|1525.43|1525.78|1516.28|843
1709777100000|2024-03-07 02:05:00|1533.04|1523.54|1539.99|1530.49|1541.75|1532.25|1530.95|1521.45|765
1709777400000|2024-03-07 02:10:00|1540.74|1531.24|1532.49|1522.99|1543.88|1534.38|1528.7|1519.2|1000
1709777700000|2024-03-07 02:15:00|1532.52|1523.02|1532.6|1523.1|1537.7|1528.2|1531.17|1521.67|900
1709778000000|2024-03-07 02:20:00|1532.4|1522.9|1521.78|1512.28|1533.32|1523.82|1517.55|1508.05|952
1709778300000|2024-03-07 02:25:00|1522|1512.5|1512.95|1503.45|1522.15|1512.65|1511.13|1501.63|964
1709778600000|2024-03-07 02:30:00|1513.05|1503.55|1511.8|1502.3|1518.42|1508.92|1509.6|1500.1|1029
1709778900000|2024-03-07 02:35:00|1512.41|1502.91|1514.1|1504.6|1514.2|1504.7|1509|1499.5|955
1709779200000|2024-03-07 02:40:00|1513.8|1504.3|1509.2|1499.7|1515.45|1505.95|1507.95|1498.45|810
1709779500000|2024-03-07 02:45:00|1509.15|1499.65|1503.68|1494.18|1511.12|1501.62|1496.8|1487.3|902
1709779800000|2024-03-07 02:50:00|1503.69|1494.19|1507.69|1498.19|1508.81|1499.31|1501.1|1491.6|844
1709780100000|2024-03-07 02:55:00|1507.65|1498.15|1510.28|1500.78|1511.27|1501.77|1507.2|1497.7|754
1709780400000|2024-03-07 03:00:00|1510.21|1500.71|1506.8|1497.3|1511.06|1501.56|1502.1|1492.6|917
1709780700000|2024-03-07 03:05:00|1507.21|1497.71|1504.36|1494.86|1507.63|1498.13|1496.45|1486.95|886
1709781000000|2024-03-07 03:10:00|1504.4|1494.9|1516.2|1506.7|1516.92|1507.42|1504.1|1494.6|800
1709781300000|2024-03-07 03:15:00|1516.17|1506.67|1516.95|1507.45|1517.89|1508.39|1513.15|1503.65|781
1709781600000|2024-03-07 03:20:00|1517.05|1507.55|1508.25|1498.75|1517.96|1508.46|1505.95|1496.45|769
1709781900000|2024-03-07 03:25:00|1507.6|1498.1|1504.46|1494.96|1508.55|1499.05|1504.35|1494.85|744
1709782200000|2024-03-07 03:30:00|1504.81|1495.31|1505.46|1495.96|1507.44|1497.94|1503.65|1494.15|721
1709782500000|2024-03-07 03:35:00|1505.19|1495.69|1494.35|1484.85|1505.46|1495.96|1490.45|1480.95|905
1709782800000|2024-03-07 03:40:00|1494.95|1485.45|1493.31|1483.81|1501.98|1492.48|1490.25|1480.75|1065
1709783100000|2024-03-07 03:45:00|1493.08|1483.58|1499.16|1489.66|1502.16|1492.66|1493.03|1483.53|999
1709783400000|2024-03-07 03:50:00|1499.21|1489.71|1495.72|1486.22|1500.63|1491.13|1493.25|1483.75|973
1709783700000|2024-03-07 03:55:00|1495.75|1486.25|1493.67|1484.17|1498.85|1489.35|1491.45|1481.95|979
1709784000000|2024-03-07 04:00:00|1493.56|1484.06|1493.99|1484.49|1500.2|1490.7|1490.25|1480.75|1014
1709784300000|2024-03-07 04:05:00|1494.18|1484.68|1501.36|1491.86|1502.71|1493.21|1493.1|1483.6|1066
1709784600000|2024-03-07 04:10:00|1501.26|1491.76|1505.88|1496.38|1507.4|1497.9|1500.25|1490.75|943
1709784900000|2024-03-07 04:15:00|1506.12|1496.62|1515.89|1506.39|1516.36|1506.86|1505.87|1496.37|947
1709785200000|2024-03-07 04:20:00|1516.28|1506.78|1511.94|1502.44|1516.31|1506.81|1507.95|1498.45|1061
1709785500000|2024-03-07 04:25:00|1511.7|1502.2|1511.3|1501.8|1515.39|1505.89|1508.65|1499.15|957
1709785800000|2024-03-07 04:30:00|1511.2|1501.7|1510.07|1500.57|1513.39|1503.89|1509.25|1499.75|865
1709786100000|2024-03-07 04:35:00|1509.85|1500.35|1527.94|1518.44|1529.45|1519.95|1508.44|1498.94|908
1709786400000|2024-03-07 04:40:00|1527.9|1518.4|1519.63|1510.13|1528.18|1518.68|1516.59|1507.09|806
1709786700000|2024-03-07 04:45:00|1519.9|1510.4|1515.29|1505.79|1520.15|1510.65|1511.9|1502.4|944
1709787000000|2024-03-07 04:50:00|1515.34|1505.84|1514.13|1504.63|1517.88|1508.38|1510.6|1501.1|911
1709787300000|2024-03-07 04:55:00|1514.06|1504.56|1515.33|1505.83|1518.35|1508.85|1509.84|1500.34|968
1709787600000|2024-03-07 05:00:00|1515.01|1505.51|1511.95|1502.45|1515.38|1505.88|1509.05|1499.55|849
1709787900000|2024-03-07 05:05:00|1511.91|1502.41|1510.15|1500.65|1516.23|1506.73|1509.1|1499.6|909
1709788200000|2024-03-07 05:10:00|1510.85|1501.35|1511.85|1502.35|1512.14|1502.64|1506.65|1497.15|913
1709788500000|2024-03-07 05:15:00|1511.98|1502.48|1515.04|1505.54|1515.45|1505.95|1504.9|1495.4|922
1709788800000|2024-03-07 05:20:00|1515.34|1505.84|1517.54|1508.04|1523.05|1513.55|1512.45|1502.95|874
1709789100000|2024-03-07 05:25:00|1517.42|1507.92|1517.54|1508.04|1519.39|1509.89|1512.42|1502.92|864
1709789400000|2024-03-07 05:30:00|1517.38|1507.88|1511.51|1502.01|1521.5|1512|1511.15|1501.65|926
1709789700000|2024-03-07 05:35:00|1511.53|1502.03|1507.4|1497.9|1514.99|1505.49|1505.5|1496|1039
1709790000000|2024-03-07 05:40:00|1507.17|1497.67|1497.83|1488.33|1508.58|1499.08|1497.54|1488.04|1034
1709790300000|2024-03-07 05:45:00|1497.87|1488.37|1509.8|1500.3|1512.62|1503.12|1497.5|1488|1019
1709790600000|2024-03-07 05:50:00|1509.9|1500.4|1493.29|1483.79|1510.54|1501.04|1491.86|1482.36|1092
1709790900000|2024-03-07 05:55:00|1493|1483.5|1492.44|1482.94|1500.75|1491.25|1490.55|1481.05|1033
1709791200000|2024-03-07 06:00:00|1492.7|1483.2|1495.63|1486.13|1502.12|1492.62|1490.63|1481.13|999
1709791500000|2024-03-07 06:05:00|1495.58|1486.08|1486.23|1476.73|1495.74|1486.24|1482.45|1472.95|1050
1709791800000|2024-03-07 06:10:00|1486.18|1476.68|1499.5|1490|1503.05|1493.55|1484.44|1474.94|1080
1709792100000|2024-03-07 06:15:00|1499.4|1489.9|1496.05|1486.55|1502.13|1492.63|1493.35|1483.85|941
1709792400000|2024-03-07 06:20:00|1495.95|1486.45|1499.85|1490.35|1500.75|1491.25|1495.05|1485.55|1008
1709792700000|2024-03-07 06:25:00|1499.9|1490.4|1504.22|1494.72|1505.39|1495.89|1497.2|1487.7|935
1709793000000|2024-03-07 06:30:00|1504.45|1494.95|1505.52|1496.02|1509|1499.5|1502.25|1492.75|904
1709793300000|2024-03-07 06:35:00|1505.5|1496|1508.65|1499.15|1509.5|1500|1504.8|1495.3|883
1709793600000|2024-03-07 06:40:00|1509.11|1499.61|1507.2|1497.7|1514.6|1505.1|1505.27|1495.77|850
1709793900000|2024-03-07 06:45:00|1507.47|1497.97|1499.1|1489.6|1507.94|1498.44|1497.1|1487.6|983
1709794200000|2024-03-07 06:50:00|1499.67|1490.17|1498.42|1488.92|1505.41|1495.91|1497.1|1487.6|932
1709794500000|2024-03-07 06:55:00|1498.43|1488.93|1498.95|1489.45|1501.26|1491.76|1494.59|1485.09|902
1709794800000|2024-03-07 07:00:00|1499|1489.5|1501.27|1491.77|1502.25|1492.75|1496.08|1486.58|920
1709795100000|2024-03-07 07:05:00|1501.22|1491.72|1495.76|1486.26|1501.91|1492.41|1489.68|1480.18|967
1709795400000|2024-03-07 07:10:00|1495.56|1486.06|1495.58|1486.08|1497.67|1488.17|1492.46|1482.96|858
1709795700000|2024-03-07 07:15:00|1495.64|1486.14|1506.41|1496.91|1506.5|1497|1494.45|1484.95|892
1709796000000|2024-03-07 07:20:00|1506.49|1496.99|1507.26|1497.76|1510.1|1500.6|1502.93|1493.43|956
1709796300000|2024-03-07 07:25:00|1507.44|1497.94|1506.75|1497.25|1507.55|1498.05|1502.44|1492.94|827
1709796600000|2024-03-07 07:30:00|1506.68|1497.18|1499.68|1490.18|1506.7|1497.2|1497.31|1487.81|930
1709796900000|2024-03-07 07:35:00|1499.7|1490.2|1511.99|1502.49|1512.28|1502.78|1498.05|1488.55|1028
1709797200000|2024-03-07 07:40:00|1511.69|1502.19|1506.17|1496.67|1512.5|1503|1505.75|1496.25|949
1709797500000|2024-03-07 07:45:00|1506.06|1496.56|1503.17|1493.67|1508.16|1498.66|1499.7|1490.2|1014
1709797800000|2024-03-07 07:50:00|1503.15|1493.65|1498.99|1489.49|1503.5|1494|1495.1|1485.6|954
1709798100000|2024-03-07 07:55:00|1499.33|1489.83|1500.6|1491.1|1503.59|1494.09|1499.22|1489.72|846
1709798400000|2024-03-07 08:00:00|1500.75|1491.25|1508.61|1499.11|1510.21|1500.71|1498.4|1488.9|913
1709798700000|2024-03-07 08:05:00|1508.21|1498.71|1515.65|1506.15|1515.65|1506.15|1505.63|1496.13|953
1709799000000|2024-03-07 08:10:00|1515.6|1506.1|1506.65|1497.15|1515.7|1506.2|1503.08|1493.58|1044
1709799300000|2024-03-07 08:15:00|1506.6|1497.1|1503.67|1494.17|1509.22|1499.72|1502.44|1492.94|991
1709799600000|2024-03-07 08:20:00|1503.81|1494.31|1509.23|1499.73|1509.45|1499.95|1502.66|1493.16|921
1709799900000|2024-03-07 08:25:00|1509.31|1499.81|1510.32|1500.82|1511.4|1501.9|1505.39|1495.89|657
1709800200000|2024-03-07 08:30:00|1510.52|1501.02|1511.55|1502.05|1512.75|1503.25|1505.1|1495.6|720
1709800500000|2024-03-07 08:35:00|1511.45|1501.95|1517.2|1507.7|1519.5|1510|1510.09|1500.59|946
1709800800000|2024-03-07 08:40:00|1517.16|1507.66|1517.31|1507.81|1524.25|1514.75|1515.68|1506.18|892
1709801100000|2024-03-07 08:45:00|1517.18|1507.68|1508.81|1499.31|1517.34|1507.84|1506.88|1497.38|517
1709801400000|2024-03-07 08:50:00|1508.56|1499.06|1510.11|1500.61|1512.56|1503.06|1504.8|1495.3|742
1709801700000|2024-03-07 08:55:00|1509.46|1499.96|1504.03|1494.53|1510.95|1501.45|1503.95|1494.45|921
1709802000000|2024-03-07 09:00:00|1504.51|1495.01|1512.19|1502.69|1513.33|1503.83|1500.55|1491.05|933
1709802300000|2024-03-07 09:05:00|1512|1502.5|1511|1501.5|1513.65|1504.15|1509.47|1499.97|917
1709802600000|2024-03-07 09:10:00|1510.8|1501.3|1501.96|1492.46|1513.35|1503.85|1501.4|1491.9|879
1709802900000|2024-03-07 09:15:00|1502.22|1492.72|1503.41|1493.91|1506.33|1496.83|1500.05|1490.55|910
1709803200000|2024-03-07 09:20:00|1503.36|1493.86|1495.79|1486.29|1503.46|1493.96|1493.66|1484.16|916
1709803500000|2024-03-07 09:25:00|1495.69|1486.19|1495.1|1485.6|1497.4|1487.9|1492.86|1483.36|757
1709803800000|2024-03-07 09:30:00|1495.24|1485.74|1500.11|1490.61|1500.21|1490.71|1493.17|1483.67|818
1709804100000|2024-03-07 09:35:00|1500.76|1491.26|1504.87|1495.37|1506.08|1496.58|1499.97|1490.47|849
1709804400000|2024-03-07 09:40:00|1504.97|1495.47|1504.11|1494.61|1505.64|1496.14|1498.85|1489.35|755
1709804700000|2024-03-07 09:45:00|1504.4|1494.9|1502.18|1492.68|1505.4|1495.9|1500.16|1490.66|683
1709805000000|2024-03-07 09:50:00|1502.25|1492.75|1501.61|1492.11|1504.05|1494.55|1498.98|1489.48|777
1709805300000|2024-03-07 09:55:00|1501.9|1492.4|1497.2|1487.7|1502.64|1493.14|1496.3|1486.8|658
1709805600000|2024-03-07 10:00:00|1497.28|1487.78|1492.58|1483.08|1498.75|1489.25|1491.72|1482.22|842
1709805900000|2024-03-07 10:05:00|1492.4|1482.9|1489.53|1480.03|1492.71|1483.21|1487.5|1478|830
1709806200000|2024-03-07 10:10:00|1489.5|1480|1497.26|1487.76|1497.92|1488.42|1488.94|1479.44|861
1709806500000|2024-03-07 10:15:00|1496.66|1487.16|1490.15|1480.65|1501.25|1491.75|1490.15|1480.65|914
1709806800000|2024-03-07 10:20:00|1490.23|1480.73|1488.25|1478.75|1494.35|1484.85|1488.25|1478.75|871
1709807100000|2024-03-07 10:25:00|1488.15|1478.65|1492.05|1482.55|1493.79|1484.29|1488.15|1478.65|991
1709807400000|2024-03-07 10:30:00|1492|1482.5|1489.45|1479.95|1493.82|1484.32|1489.4|1479.9|980
1709807700000|2024-03-07 10:35:00|1489.73|1480.23|1483.56|1474.06|1489.92|1480.42|1481.65|1472.15|933
1709808000000|2024-03-07 10:40:00|1483.5|1474|1484.6|1475.1|1487.47|1477.97|1481.28|1471.78|928
1709808300000|2024-03-07 10:45:00|1484.65|1475.15|1490.81|1481.31|1491.6|1482.1|1482.64|1473.14|975
1709808600000|2024-03-07 10:50:00|1490.86|1481.36|1488.6|1479.1|1491.7|1482.2|1484.8|1475.3|769
1709808900000|2024-03-07 10:55:00|1488.78|1479.28|1495.13|1485.63|1495.46|1485.96|1488.75|1479.25|771
1709809200000|2024-03-07 11:00:00|1495.35|1485.85|1493.89|1484.39|1495.46|1485.96|1493.03|1483.53|863
1709809500000|2024-03-07 11:05:00|1494.22|1484.72|1498.8|1489.3|1500.25|1490.75|1493.93|1484.43|1044
1709809800000|2024-03-07 11:10:00|1498.69|1489.19|1492.94|1483.44|1498.69|1489.19|1489.3|1479.8|1028
1709810100000|2024-03-07 11:15:00|1492.89|1483.39|1486.6|1477.1|1493.33|1483.83|1483.98|1474.48|684
1709810400000|2024-03-07 11:20:00|1486.79|1477.29|1488.98|1479.48|1493.2|1483.7|1486.46|1476.96|719
1709810700000|2024-03-07 11:25:00|1488.66|1479.16|1493.03|1483.53|1494.17|1484.67|1485.65|1476.15|1068
1709811000000|2024-03-07 11:30:00|1492.85|1483.35|1489.3|1479.8|1493.55|1484.05|1487.55|1478.05|1036
1709811300000|2024-03-07 11:35:00|1489.25|1479.75|1485.29|1475.79|1493.23|1483.73|1478.6|1469.1|1041
1709811600000|2024-03-07 11:40:00|1485.98|1476.48|1481|1471.5|1487.01|1477.51|1478.25|1468.75|1056
1709811900000|2024-03-07 11:45:00|1481.05|1471.55|1478.48|1468.98|1484.67|1475.17|1478.15|1468.65|933
1709812200000|2024-03-07 11:50:00|1478.53|1469.03|1489.45|1479.95|1489.49|1479.99|1478.53|1469.03|1024
1709812500000|2024-03-07 11:55:00|1489.6|1480.1|1489.1|1479.6|1492.09|1482.59|1483.9|1474.4|808
1709812800000|2024-03-07 12:00:00|1489.15|1479.65|1489.77|1480.27|1493.4|1483.9|1487.41|1477.91|944
1709813100000|2024-03-07 12:05:00|1489.72|1480.22|1490.06|1480.56|1491.37|1481.87|1486.03|1476.53|918
1709813400000|2024-03-07 12:10:00|1490.55|1481.05|1493.33|1483.83|1495.53|1486.03|1486.79|1477.29|848
1709813700000|2024-03-07 12:15:00|1493.36|1483.86|1489.15|1479.65|1495.25|1485.75|1489.1|1479.6|933
1709814000000|2024-03-07 12:20:00|1489.16|1479.66|1484.25|1474.75|1491.88|1482.38|1483.05|1473.55|833
1709814300000|2024-03-07 12:25:00|1484.32|1474.82|1481.48|1471.98|1486.16|1476.66|1481.37|1471.87|818
1709814600000|2024-03-07 12:30:00|1481.3|1471.8|1487.47|1477.97|1488.98|1479.48|1478.65|1469.15|845
1709814900000|2024-03-07 12:35:00|1487.53|1478.03|1491.01|1481.51|1491.4|1481.9|1484.95|1475.45|804
1709815200000|2024-03-07 12:40:00|1490.7|1481.2|1491.76|1482.26|1497.01|1487.51|1488.18|1478.68|931
1709815500000|2024-03-07 12:45:00|1491.8|1482.3|1484.13|1474.63|1492.31|1482.81|1482.25|1472.75|808
1709815800000|2024-03-07 12:50:00|1484.04|1474.54|1484.17|1474.67|1486.65|1477.15|1479.25|1469.75|751
1709816100000|2024-03-07 12:55:00|1483.81|1474.31|1484.85|1475.35|1485.55|1476.05|1480.42|1470.92|897
1709816400000|2024-03-07 13:00:00|1485.09|1475.59|1478.9|1469.4|1486.1|1476.6|1478.82|1469.32|853
1709816700000|2024-03-07 13:05:00|1478.67|1469.17|1478.74|1469.24|1482.45|1472.95|1475.33|1465.83|945
1709817000000|2024-03-07 13:10:00|1478.65|1469.15|1480.12|1470.62|1481.7|1472.2|1474.98|1465.48|900
1709817300000|2024-03-07 13:15:00|1480.1|1470.6|1478.09|1468.59|1482.5|1473|1475.8|1466.3|892
1709817600000|2024-03-07 13:20:00|1478.06|1468.56|1473.04|1463.54|1481.35|1471.85|1471.18|1461.68|927
1709817900000|2024-03-07 13:25:00|1473.34|1463.84|1472.3|1462.8|1474.03|1464.53|1469.05|1459.55|875
1709818200000|2024-03-07 13:30:00|1472.24|1462.74|1474.24|1464.74|1480.68|1471.18|1471.8|1462.3|1031
1709818500000|2024-03-07 13:35:00|1474.34|1464.84|1471.87|1462.37|1479.52|1470.02|1471.35|1461.85|993
1709818800000|2024-03-07 13:40:00|1471.83|1462.33|1474.65|1465.15|1477.03|1467.53|1470.4|1460.9|923
1709819100000|2024-03-07 13:45:00|1474|1464.5|1475.57|1466.07|1477.18|1467.68|1473.1|1463.6|939
1709819400000|2024-03-07 13:50:00|1475.44|1465.94|1477.63|1468.13|1480|1470.5|1474.1|1464.6|881
1709819700000|2024-03-07 13:55:00|1477.58|1468.08|1475.37|1465.87|1477.97|1468.47|1472.77|1463.27|418
1709820000000|2024-03-07 14:00:00|1474.99|1465.49|1482.4|1472.9|1484.05|1474.55|1473.05|1463.55|1022
1709820300000|2024-03-07 14:05:00|1482.2|1472.7|1486.05|1476.55|1488.01|1478.51|1479.91|1470.41|972
1709820600000|2024-03-07 14:10:00|1485.95|1476.45|1483.8|1474.3|1487.86|1478.36|1482.6|1473.1|995
1709820900000|2024-03-07 14:15:00|1484.35|1474.85|1478.7|1469.2|1486.63|1477.13|1477.3|1467.8|959
1709821200000|2024-03-07 14:20:00|1478.1|1468.6|1477.78|1468.28|1481.25|1471.75|1476.75|1467.25|965
1709821500000|2024-03-07 14:25:00|1478.1|1468.6|1482.06|1472.56|1484.02|1474.52|1477.45|1467.95|901
1709821800000|2024-03-07 14:30:00|1482.05|1472.55|1490.44|1480.94|1490.67|1481.17|1478.65|1469.15|1004
1709822100000|2024-03-07 14:35:00|1490.48|1480.98|1501.79|1492.29|1502.26|1492.76|1489.77|1480.27|1106
1709822400000|2024-03-07 14:40:00|1501.73|1492.23|1483.52|1474.02|1504.08|1494.58|1480.37|1470.87|1118
1709822700000|2024-03-07 14:45:00|1483.92|1474.42|1476.95|1467.45|1486.07|1476.57|1460.6|1451.1|1160
1709823000000|2024-03-07 14:50:00|1476.93|1467.43|1485.85|1476.35|1491.08|1481.58|1471.51|1462.01|1106
1709823300000|2024-03-07 14:55:00|1485.81|1476.31|1488.39|1478.89|1492.25|1482.75|1484.1|1474.6|1127
1709823600000|2024-03-07 15:00:00|1488.25|1478.75|1486.7|1477.2|1492.62|1483.12|1484.3|1474.8|1064
1709823900000|2024-03-07 15:05:00|1485.7|1476.2|1490.32|1480.82|1496.11|1486.61|1485.55|1476.05|1112
1709824200000|2024-03-07 15:10:00|1489.99|1480.49|1490.26|1480.76|1499.6|1490.1|1488.4|1478.9|963
1709824500000|2024-03-07 15:15:00|1490.93|1481.43|1504|1494.5|1504.37|1494.87|1490.42|1480.92|1033
1709824800000|2024-03-07 15:20:00|1503|1493.5|1509.43|1499.93|1509.43|1499.93|1496.75|1487.25|991
1709825100000|2024-03-07 15:25:00|1509.49|1499.99|1516.61|1507.11|1516.85|1507.35|1504.73|1495.23|908
1709825400000|2024-03-07 15:30:00|1516.66|1507.16|1528.55|1519.05|1534.35|1524.85|1513|1503.5|1047
1709825700000|2024-03-07 15:35:00|1528.65|1519.15|1506.46|1496.96|1529.4|1519.9|1505.85|1496.35|997
1709826000000|2024-03-07 15:40:00|1506.36|1496.86|1504.1|1494.6|1511.82|1502.32|1502.5|1493|833
1709826300000|2024-03-07 15:45:00|1503.89|1494.39|1515.49|1505.99|1523.63|1514.13|1501.7|1492.2|1020
1709826600000|2024-03-07 15:50:00|1515.92|1506.42|1517.5|1508|1517.5|1508|1510.37|1500.87|1065
1709826900000|2024-03-07 15:55:00|1517.45|1507.95|1516.27|1506.77|1526.43|1516.93|1514.2|1504.7|911
1709827200000|2024-03-07 16:00:00|1515.92|1506.42|1509.93|1500.43|1519.92|1510.42|1506.05|1496.55|1098
1709827500000|2024-03-07 16:05:00|1510.8|1501.3|1498.52|1489.02|1513|1503.5|1497.47|1487.97|917
1709827800000|2024-03-07 16:10:00|1499.48|1489.98|1504.3|1494.8|1504.3|1494.8|1488.98|1479.48|929
1709828100000|2024-03-07 16:15:00|1504.24|1494.74|1491.4|1481.9|1507.06|1497.56|1489.23|1479.73|950
1709828400000|2024-03-07 16:20:00|1491.39|1481.89|1488.9|1479.4|1493.95|1484.45|1488.3|1478.8|853
1709828700000|2024-03-07 16:25:00|1489.01|1479.51|1492.8|1483.3|1492.9|1483.4|1486.79|1477.29|830
1709829000000|2024-03-07 16:30:00|1492.15|1482.65|1494.25|1484.75|1495.53|1486.03|1490.88|1481.38|769
1709829300000|2024-03-07 16:35:00|1494.32|1484.82|1490.6|1481.1|1499.45|1489.95|1488.09|1478.59|688
1709829600000|2024-03-07 16:40:00|1489.75|1480.25|1490.91|1481.41|1494.3|1484.8|1486.85|1477.35|756
1709829900000|2024-03-07 16:45:00|1490.79|1481.29|1488.64|1479.14|1491.65|1482.15|1482.53|1473.03|686
1709830200000|2024-03-07 16:50:00|1488.4|1478.9|1490.43|1480.93|1491.83|1482.33|1484.2|1474.7|826
1709830500000|2024-03-07 16:55:00|1490.48|1480.98|1504.32|1494.82|1504.4|1494.9|1489.32|1479.82|736
1709830800000|2024-03-07 17:00:00|1503.85|1494.35|1496.96|1487.46|1504.35|1494.85|1495.27|1485.77|788
1709831100000|2024-03-07 17:05:00|1496.91|1487.41|1507.87|1498.37|1507.87|1498.37|1495.1|1485.6|741
1709831400000|2024-03-07 17:10:00|1508.6|1499.1|1506.1|1496.6|1512.02|1502.52|1502.7|1493.2|820
1709831700000|2024-03-07 17:15:00|1506.3|1496.8|1500.42|1490.92|1509.97|1500.47|1498.5|1489|1021
1709832000000|2024-03-07 17:20:00|1500.28|1490.78|1498.57|1489.07|1502.9|1493.4|1493.52|1484.02|878
1709832300000|2024-03-07 17:25:00|1497.85|1488.35|1491.17|1481.67|1502|1492.5|1489.85|1480.35|822
1709832600000|2024-03-07 17:30:00|1491.27|1481.77|1496.36|1486.86|1496.56|1487.06|1491.1|1481.6|735
1709832900000|2024-03-07 17:35:00|1496.14|1486.64|1487.75|1478.25|1498.37|1488.87|1485.7|1476.2|701
1709833200000|2024-03-07 17:40:00|1488.45|1478.95|1495.78|1486.28|1495.99|1486.49|1487.25|1477.75|599
1709833500000|2024-03-07 17:45:00|1495.79|1486.29|1497|1487.5|1500.08|1490.58|1495.78|1486.28|319
1709833800000|2024-03-07 17:50:00|1496.95|1487.45|1497.35|1487.85|1499.3|1489.8|1494.55|1485.05|396
1709834100000|2024-03-07 17:55:00|1497.4|1487.9|1497.73|1488.23|1498.65|1489.15|1490.45|1480.95|749
1709834400000|2024-03-07 18:00:00|1497.94|1488.44|1486.29|1476.79|1498.05|1488.55|1485.01|1475.51|583
1709834700000|2024-03-07 18:05:00|1486.1|1476.6|1490.75|1481.25|1492.91|1483.41|1484.25|1474.75|579
1709835000000|2024-03-07 18:10:00|1490.8|1481.3|1486.84|1477.34|1492.83|1483.33|1485.1|1475.6|514
1709835300000|2024-03-07 18:15:00|1486.86|1477.36|1485.65|1476.15|1487.37|1477.87|1483.25|1473.75|547
1709835600000|2024-03-07 18:20:00|1485.93|1476.43|1483.19|1473.69|1486.77|1477.27|1481.85|1472.35|434
1709835900000|2024-03-07 18:25:00|1483.25|1473.75|1484.73|1475.23|1486.45|1476.95|1479.2|1469.7|522
1709836200000|2024-03-07 18:30:00|1484.74|1475.24|1477.5|1468|1485.25|1475.75|1475|1465.5|732
1709836500000|2024-03-07 18:35:00|1477.69|1468.19|1479.49|1469.99|1482.94|1473.44|1476.5|1467|551
1709836800000|2024-03-07 18:40:00|1479.31|1469.81|1489.15|1479.65|1490.8|1481.3|1479.31|1469.81|531
1709837100000|2024-03-07 18:45:00|1487.9|1478.4|1494.8|1485.3|1494.8|1485.3|1487.65|1478.15|615
1709837400000|2024-03-07 18:50:00|1493.4|1483.9|1492.9|1483.4|1495.5|1486|1488|1478.5|575
1709837700000|2024-03-07 18:55:00|1492.61|1483.11|1491.77|1482.27|1495.5|1486|1490.75|1481.25|515
1709838000000|2024-03-07 19:00:00|1492.68|1483.18|1481.92|1472.42|1495.5|1486|1479.73|1470.23|744
1709838300000|2024-03-07 19:05:00|1481.95|1472.45|1485.73|1476.23|1486.09|1476.59|1479|1469.5|731
1709838600000|2024-03-07 19:10:00|1485.53|1476.03|1479.38|1469.88|1486.39|1476.89|1477.94|1468.44|384
1709838900000|2024-03-07 19:15:00|1479.48|1469.98|1477.42|1467.92|1481.38|1471.88|1472.78|1463.28|563
1709839200000|2024-03-07 19:20:00|1477.43|1467.93|1476.23|1466.73|1478.62|1469.12|1473.6|1464.1|495
1709839500000|2024-03-07 19:25:00|1476.13|1466.63|1476.4|1466.9|1479.39|1469.89|1470.95|1461.45|545
1709839800000|2024-03-07 19:30:00|1476.5|1467|1479.5|1470|1479.5|1470|1473.2|1463.7|524
1709840100000|2024-03-07 19:35:00|1478.6|1469.1|1479.66|1470.16|1482.99|1473.49|1476.25|1466.75|560
1709840400000|2024-03-07 19:40:00|1479.54|1470.04|1482.64|1473.14|1486.14|1476.64|1479.3|1469.8|489
1709840700000|2024-03-07 19:45:00|1482.78|1473.28|1484.12|1474.62|1487.9|1478.4|1480.8|1471.3|484
1709841000000|2024-03-07 19:50:00|1483.48|1473.98|1485.56|1476.06|1487.3|1477.8|1482.5|1473|427
1709841300000|2024-03-07 19:55:00|1485.57|1476.07|1487.15|1477.65|1487.23|1477.73|1483.8|1474.3|380
1709841600000|2024-03-07 20:00:00|1487.22|1477.72|1484.57|1475.07|1491|1481.5|1483.6|1474.1|554
1709841900000|2024-03-07 20:05:00|1484.63|1475.13|1487.26|1477.76|1488.5|1479|1482.7|1473.2|484
1709842200000|2024-03-07 20:10:00|1488.12|1478.62|1485.58|1476.08|1489.07|1479.57|1481.65|1472.15|398
1709842500000|2024-03-07 20:15:00|1487.09|1477.59|1489.6|1480.1|1489.6|1480.1|1485|1475.5|402
1709842800000|2024-03-07 20:20:00|1489.46|1479.96|1485.66|1476.16|1489.46|1479.96|1483.85|1474.35|408
1709843100000|2024-03-07 20:25:00|1485.36|1475.86|1485.87|1476.37|1489.32|1479.82|1484|1474.5|517
1709843400000|2024-03-07 20:30:00|1485.8|1476.3|1491.15|1481.65|1495.31|1485.81|1485.53|1476.03|725
1709843700000|2024-03-07 20:35:00|1491.1|1481.6|1492.47|1482.97|1495.88|1486.38|1488.09|1478.59|633
1709844000000|2024-03-07 20:40:00|1491.74|1482.24|1488.02|1478.52|1499.38|1489.88|1485.6|1476.1|646
1709844300000|2024-03-07 20:45:00|1487.82|1478.32|1492.42|1482.92|1494.72|1485.22|1484.1|1474.6|659
1709844600000|2024-03-07 20:50:00|1492.37|1482.87|1494.33|1484.83|1496.8|1487.3|1489.96|1480.46|634
1709844900000|2024-03-07 20:55:00|1494.44|1484.94|1494.13|1484.63|1496.56|1487.06|1491.09|1481.59|701
1709845200000|2024-03-07 21:00:00|1494.6|1485.1|1492.96|1483.46|1494.7|1485.2|1487.55|1478.05|889
1709845500000|2024-03-07 21:05:00|1492.91|1483.41|1494.1|1484.6|1496.1|1486.6|1487.03|1477.53|923
1709845800000|2024-03-07 21:10:00|1494.12|1484.62|1482.85|1473.35|1495.61|1486.11|1481|1471.5|817
1709846100000|2024-03-07 21:15:00|1482.75|1473.25|1491.2|1481.7|1491.67|1482.17|1481.7|1472.2|787
1709846400000|2024-03-07 21:20:00|1491.41|1481.91|1489.22|1479.72|1492.65|1483.15|1485.34|1475.84|599
1709846700000|2024-03-07 21:25:00|1489.27|1479.77|1489.89|1480.39|1491.7|1482.2|1483.25|1473.75|514
1709847000000|2024-03-07 21:30:00|1489.76|1480.26|1483.02|1473.52|1491.07|1481.57|1482.1|1472.6|555
1709847300000|2024-03-07 21:35:00|1483.03|1473.53|1490.39|1480.89|1491.42|1481.92|1481.5|1472|500
1709847600000|2024-03-07 21:40:00|1490.21|1480.71|1493.3|1483.8|1493.98|1484.48|1488.76|1479.26|502
1709847900000|2024-03-07 21:45:00|1492.44|1482.94|1487.8|1478.3|1493.6|1484.1|1487.8|1478.3|515
1709848200000|2024-03-07 21:50:00|1487.85|1478.35|1490.64|1481.14|1492.54|1483.04|1486.55|1477.05|448
1709848500000|2024-03-07 21:55:00|1490.86|1481.36|1488.63|1479.13|1493.1|1483.6|1487.22|1477.72|629
1709848800000|2024-03-07 22:00:00|1488.29|1478.79|1488.77|1479.27|1491.9|1482.4|1487.84|1478.34|721
1709849100000|2024-03-07 22:05:00|1488.97|1479.47|1490.16|1480.66|1490.56|1481.06|1486.34|1476.84|630
1709849400000|2024-03-07 22:10:00|1490.07|1480.57|1491.8|1482.3|1493.95|1484.45|1489.02|1479.52|784
1709849700000|2024-03-07 22:15:00|1491.9|1482.4|1489.36|1479.86|1491.9|1482.4|1488.38|1478.88|662
1709850000000|2024-03-07 22:20:00|1489.28|1479.78|1489.66|1480.16|1492.81|1483.31|1489.25|1479.75|752
1709850300000|2024-03-07 22:25:00|1489.68|1480.18|1487.27|1477.77|1490.62|1481.12|1486.86|1477.36|624
1709850600000|2024-03-07 22:30:00|1487.26|1477.76|1487.8|1478.3|1488.03|1478.53|1484.97|1475.47|575
1709850900000|2024-03-07 22:35:00|1487.84|1478.34|1489.62|1480.12|1492.57|1483.07|1486.47|1476.97|710
1709851200000|2024-03-07 22:40:00|1489.48|1479.98|1483.34|1473.84|1491.55|1482.05|1483.15|1473.65|717
1709851500000|2024-03-07 22:45:00|1483.5|1474|1490.06|1480.56|1490.09|1480.59|1483.3|1473.8|552
1709851800000|2024-03-07 22:50:00|1490.05|1480.55|1483.76|1474.26|1490.4|1480.9|1483.33|1473.83|501
1709852100000|2024-03-07 22:55:00|1483.7|1474.2|1483.4|1473.9|1485.19|1475.69|1483.07|1473.57|577
1709852400000|2024-03-07 23:00:00|1483.29|1473.79|1485.85|1476.35|1486|1476.5|1482.8|1473.3|379
1709852700000|2024-03-07 23:05:00|1485.86|1476.36|1487.28|1477.78|1491.5|1482|1485.41|1475.91|539
1709853000000|2024-03-07 23:10:00|1487.23|1477.73|1489.75|1480.25|1490.7|1481.2|1486.68|1477.18|638
1709853300000|2024-03-07 23:15:00|1489.76|1480.26|1486.93|1477.43|1491.28|1481.78|1484.24|1474.74|512
1709853600000|2024-03-07 23:20:00|1487.85|1478.35|1483.43|1473.93|1488.3|1478.8|1483.08|1473.58|484
1709853900000|2024-03-07 23:25:00|1483.35|1473.85|1485.84|1476.34|1488.12|1478.62|1482.5|1473|451
1709854200000|2024-03-07 23:30:00|1485.89|1476.39|1489.22|1479.72|1489.22|1479.72|1484.8|1475.3|500
1709854500000|2024-03-07 23:35:00|1489.24|1479.74|1489.9|1480.4|1492.6|1483.1|1488.95|1479.45|421
1709854800000|2024-03-07 23:40:00|1490.04|1480.54|1493.15|1483.65|1494.5|1485|1489|1479.5|434
1709855100000|2024-03-07 23:45:00|1493.2|1483.7|1497.6|1488.1|1498.79|1489.29|1490.2|1480.7|417
1709855400000|2024-03-07 23:50:00|1498.47|1488.97|1495.85|1486.35|1499.8|1490.3|1493|1483.5|713
1709855700000|2024-03-07 23:55:00|1495.75|1486.25|1493.54|1484.04|1496.3|1486.8|1493.1|1483.6|362
1709769600000|2024-03-07 00:00:00|1545.65|1536.15|1541.43|1531.93|1553.56|1544.06|1536.1|1526.6|901
1709769900000|2024-03-07 00:05:00|1541.38|1531.88|1551.52|1542.02|1551.52|1542.02|1541.38|1531.88|918
1709770200000|2024-03-07 00:10:00|1551.71|1542.21|1559.54|1550.04|1562.35|1552.85|1550.65|1541.15|960
1709770500000|2024-03-07 00:15:00|1559.79|1550.29|1548.34|1538.84|1560.51|1551.01|1546.22|1536.72|864
1709770800000|2024-03-07 00:20:00|1548.52|1539.02|1535.21|1525.71|1548.66|1539.16|1532.12|1522.62|936
1709771100000|2024-03-07 00:25:00|1535.14|1525.64|1540.51|1531.01|1543.75|1534.25|1529.5|1520|998
1709771400000|2024-03-07 00:30:00|1541.01|1531.51|1546.8|1537.3|1552.17|1542.67|1540.14|1530.64|992
1709771700000|2024-03-07 00:35:00|1547.25|1537.75|1547.98|1538.48|1550.5|1541|1546.3|1536.8|862
1709772000000|2024-03-07 00:40:00|1548.75|1539.25|1547.69|1538.19|1552.86|1543.36|1547.6|1538.1|855
1709772300000|2024-03-07 00:45:00|1547.64|1538.14|1549.78|1540.28|1551.73|1542.23|1545.49|1535.99|857
1709772600000|2024-03-07 00:50:00|1549.87|1540.37|1552.69|1543.19|1554.65|1545.15|1549.66|1540.16|850
1709772900000|2024-03-07 00:55:00|1552.63|1543.13|1549.97|1540.47|1552.95|1543.45|1547.2|1537.7|497
1709773200000|2024-03-07 01:00:00|1549.92|1540.42|1527|1517.5|1550.1|1540.6|1526.92|1517.42|894
1709773500000|2024-03-07 01:05:00|1526.97|1517.47|1528.46|1518.96|1530.52|1521.02|1522.25|1512.75|1083
1709773800000|2024-03-07 01:10:00|1528.35|1518.85|1525.4|1515.9|1534.95|1525.45|1525|1515.5|1024
1709774100000|2024-03-07 01:15:00|1525.3|1515.8|1532.2|1522.7|1536.2|1526.7|1523.69|1514.19|957
1709774400000|2024-03-07 01:20:00|1532.15|1522.65|1530.6|1521.1|1532.7|1523.2|1524.8|1515.3|908
1709774700000|2024-03-07 01:25:00|1529.73|1520.23|1529.13|1519.63|1532.75|1523.25|1526.59|1517.09|910
1709775000000|2024-03-07 01:30:00|1529.18|1519.68|1528.85|1519.35|1530.25|1520.75|1523.65|1514.15|929
1709775300000|2024-03-07 01:35:00|1528.9|1519.4|1524.8|1515.3|1529.4|1519.9|1519.95|1510.45|864
1709775600000|2024-03-07 01:40:00|1525.55|1516.05|1530.09|1520.59|1531.64|1522.14|1524.2|1514.7|812
1709775900000|2024-03-07 01:45:00|1529.96|1520.46|1528.36|1518.86|1534.09|1524.59|1526.18|1516.68|798
1709776200000|2024-03-07 01:50:00|1528.3|1518.8|1529.76|1520.26|1532|1522.5|1524.1|1514.6|820
1709776500000|2024-03-07 01:55:00|1529.73|1520.23|1527.5|1518|1531.15|1521.65|1521.17|1511.67|876
1709776800000|2024-03-07 02:00:00|1527.6|1518.1|1532.7|1523.2|1534.93|1525.43|1525.78|1516.28|843
1709777100000|2024-03-07 02:05:00|1533.04|1523.54|1539.99|1530.49|1541.75|1532.25|1530.95|1521.45|765
1709777400000|2024-03-07 02:10:00|1540.74|1531.24|1532.49|1522.99|1543.88|1534.38|1528.7|1519.2|1000
1709777700000|2024-03-07 02:15:00|1532.52|1523.02|1532.6|1523.1|1537.7|1528.2|1531.17|1521.67|900
1709778000000|2024-03-07 02:20:00|1532.4|1522.9|1521.78|1512.28|1533.32|1523.82|1517.55|1508.05|952
1709778300000|2024-03-07 02:25:00|1522|1512.5|1512.95|1503.45|1522.15|1512.65|1511.13|1501.63|964
1709778600000|2024-03-07 02:30:00|1513.05|1503.55|1511.8|1502.3|1518.42|1508.92|1509.6|1500.1|1029
1709778900000|2024-03-07 02:35:00|1512.41|1502.91|1514.1|1504.6|1514.2|1504.7|1509|1499.5|955
1709779200000|2024-03-07 02:40:00|1513.8|1504.3|1509.2|1499.7|1515.45|1505.95|1507.95|1498.45|810
1709779500000|2024-03-07 02:45:00|1509.15|1499.65|1503.68|1494.18|1511.12|1501.62|1496.8|1487.3|902
1709779800000|2024-03-07 02:50:00|1503.69|1494.19|1507.69|1498.19|1508.81|1499.31|1501.1|1491.6|844
1709780100000|2024-03-07 02:55:00|1507.65|1498.15|1510.28|1500.78|1511.27|1501.77|1507.2|1497.7|754
1709780400000|2024-03-07 03:00:00|1510.21|1500.71|1506.8|1497.3|1511.06|1501.56|1502.1|1492.6|917
1709780700000|2024-03-07 03:05:00|1507.21|1497.71|1504.36|1494.86|1507.63|1498.13|1496.45|1486.95|886
1709781000000|2024-03-07 03:10:00|1504.4|1494.9|1516.2|1506.7|1516.92|1507.42|1504.1|1494.6|800
1709781300000|2024-03-07 03:15:00|1516.17|1506.67|1516.95|1507.45|1517.89|1508.39|1513.15|1503.65|781
1709781600000|2024-03-07 03:20:00|1517.05|1507.55|1508.25|1498.75|1517.96|1508.46|1505.95|1496.45|769
1709781900000|2024-03-07 03:25:00|1507.6|1498.1|1504.46|1494.96|1508.55|1499.05|1504.35|1494.85|744
1709782200000|2024-03-07 03:30:00|1504.81|1495.31|1505.46|1495.96|1507.44|1497.94|1503.65|1494.15|721
1709782500000|2024-03-07 03:35:00|1505.19|1495.69|1494.35|1484.85|1505.46|1495.96|1490.45|1480.95|905
1709782800000|2024-03-07 03:40:00|1494.95|1485.45|1493.31|1483.81|1501.98|1492.48|1490.25|1480.75|1065
1709783100000|2024-03-07 03:45:00|1493.08|1483.58|1499.16|1489.66|1502.16|1492.66|1493.03|1483.53|999
1709783400000|2024-03-07 03:50:00|1499.21|1489.71|1495.72|1486.22|1500.63|1491.13|1493.25|1483.75|973
1709783700000|2024-03-07 03:55:00|1495.75|1486.25|1493.67|1484.17|1498.85|1489.35|1491.45|1481.95|979
1709784000000|2024-03-07 04:00:00|1493.56|1484.06|1493.99|1484.49|1500.2|1490.7|1490.25|1480.75|1014
1709784300000|2024-03-07 04:05:00|1494.18|1484.68|1501.36|1491.86|1502.71|1493.21|1493.1|1483.6|1066
1709784600000|2024-03-07 04:10:00|1501.26|1491.76|1505.88|1496.38|1507.4|1497.9|1500.25|1490.75|943
1709784900000|2024-03-07 04:15:00|1506.12|1496.62|1515.89|1506.39|1516.36|1506.86|1505.87|1496.37|947
1709785200000|2024-03-07 04:20:00|1516.28|1506.78|1511.94|1502.44|1516.31|1506.81|1507.95|1498.45|1061
1709785500000|2024-03-07 04:25:00|1511.7|1502.2|1511.3|1501.8|1515.39|1505.89|1508.65|1499.15|957
1709785800000|2024-03-07 04:30:00|1511.2|1501.7|1510.07|1500.57|1513.39|1503.89|1509.25|1499.75|865
1709786100000|2024-03-07 04:35:00|1509.85|1500.35|1527.94|1518.44|1529.45|1519.95|1508.44|1498.94|908
1709786400000|2024-03-07 04:40:00|1527.9|1518.4|1519.63|1510.13|1528.18|1518.68|1516.59|1507.09|806
1709786700000|2024-03-07 04:45:00|1519.9|1510.4|1515.29|1505.79|1520.15|1510.65|1511.9|1502.4|944
1709787000000|2024-03-07 04:50:00|1515.34|1505.84|1514.13|1504.63|1517.88|1508.38|1510.6|1501.1|911
1709787300000|2024-03-07 04:55:00|1514.06|1504.56|1515.33|1505.83|1518.35|1508.85|1509.84|1500.34|968
1709787600000|2024-03-07 05:00:00|1515.01|1505.51|1511.95|1502.45|1515.38|1505.88|1509.05|1499.55|849
1709787900000|2024-03-07 05:05:00|1511.91|1502.41|1510.15|1500.65|1516.23|1506.73|1509.1|1499.6|909
1709788200000|2024-03-07 05:10:00|1510.85|1501.35|1511.85|1502.35|1512.14|1502.64|1506.65|1497.15|913
1709788500000|2024-03-07 05:15:00|1511.98|1502.48|1515.04|1505.54|1515.45|1505.95|1504.9|1495.4|922
1709788800000|2024-03-07 05:20:00|1515.34|1505.84|1517.54|1508.04|1523.05|1513.55|1512.45|1502.95|874
1709789100000|2024-03-07 05:25:00|1517.42|1507.92|1517.54|1508.04|1519.39|1509.89|1512.42|1502.92|864
1709789400000|2024-03-07 05:30:00|1517.38|1507.88|1511.51|1502.01|1521.5|1512|1511.15|1501.65|926
1709789700000|2024-03-07 05:35:00|1511.53|1502.03|1507.4|1497.9|1514.99|1505.49|1505.5|1496|1039
1709790000000|2024-03-07 05:40:00|1507.17|1497.67|1497.83|1488.33|1508.58|1499.08|1497.54|1488.04|1034
1709790300000|2024-03-07 05:45:00|1497.87|1488.37|1509.8|1500.3|1512.62|1503.12|1497.5|1488|1019
1709790600000|2024-03-07 05:50:00|1509.9|1500.4|1493.29|1483.79|1510.54|1501.04|1491.86|1482.36|1092
1709790900000|2024-03-07 05:55:00|1493|1483.5|1492.44|1482.94|1500.75|1491.25|1490.55|1481.05|1033
1709791200000|2024-03-07 06:00:00|1492.7|1483.2|1495.63|1486.13|1502.12|1492.62|1490.63|1481.13|999
1709791500000|2024-03-07 06:05:00|1495.58|1486.08|1486.23|1476.73|1495.74|1486.24|1482.45|1472.95|1050
1709791800000|2024-03-07 06:10:00|1486.18|1476.68|1499.5|1490|1503.05|1493.55|1484.44|1474.94|1080
1709792100000|2024-03-07 06:15:00|1499.4|1489.9|1496.05|1486.55|1502.13|1492.63|1493.35|1483.85|941
1709792400000|2024-03-07 06:20:00|1495.95|1486.45|1499.85|1490.35|1500.75|1491.25|1495.05|1485.55|1008
1709792700000|2024-03-07 06:25:00|1499.9|1490.4|1504.22|1494.72|1505.39|1495.89|1497.2|1487.7|935
1709793000000|2024-03-07 06:30:00|1504.45|1494.95|1505.52|1496.02|1509|1499.5|1502.25|1492.75|904
1709793300000|2024-03-07 06:35:00|1505.5|1496|1508.65|1499.15|1509.5|1500|1504.8|1495.3|883
1709793600000|2024-03-07 06:40:00|1509.11|1499.61|1507.2|1497.7|1514.6|1505.1|1505.27|1495.77|850
1709793900000|2024-03-07 06:45:00|1507.47|1497.97|1499.1|1489.6|1507.94|1498.44|1497.1|1487.6|983
1709794200000|2024-03-07 06:50:00|1499.67|1490.17|1498.42|1488.92|1505.41|1495.91|1497.1|1487.6|932
1709794500000|2024-03-07 06:55:00|1498.43|1488.93|1498.95|1489.45|1501.26|1491.76|1494.59|1485.09|902
1709794800000|2024-03-07 07:00:00|1499|1489.5|1501.27|1491.77|1502.25|1492.75|1496.08|1486.58|920
1709795100000|2024-03-07 07:05:00|1501.22|1491.72|1495.76|1486.26|1501.91|1492.41|1489.68|1480.18|967
1709795400000|2024-03-07 07:10:00|1495.56|1486.06|1495.58|1486.08|1497.67|1488.17|1492.46|1482.96|858
1709795700000|2024-03-07 07:15:00|1495.64|1486.14|1506.41|1496.91|1506.5|1497|1494.45|1484.95|892
1709796000000|2024-03-07 07:20:00|1506.49|1496.99|1507.26|1497.76|1510.1|1500.6|1502.93|1493.43|956
1709796300000|2024-03-07 07:25:00|1507.44|1497.94|1506.75|1497.25|1507.55|1498.05|1502.44|1492.94|827
1709796600000|2024-03-07 07:30:00|1506.68|1497.18|1499.68|1490.18|1506.7|1497.2|1497.31|1487.81|930
1709796900000|2024-03-07 07:35:00|1499.7|1490.2|1511.99|1502.49|1512.28|1502.78|1498.05|1488.55|1028
1709797200000|2024-03-07 07:40:00|1511.69|1502.19|1506.17|1496.67|1512.5|1503|1505.75|1496.25|949
1709797500000|2024-03-07 07:45:00|1506.06|1496.56|1503.17|1493.67|1508.16|1498.66|1499.7|1490.2|1014
1709797800000|2024-03-07 07:50:00|1503.15|1493.65|1498.99|1489.49|1503.5|1494|1495.1|1485.6|954
1709798100000|2024-03-07 07:55:00|1499.33|1489.83|1500.6|1491.1|1503.59|1494.09|1499.22|1489.72|846
1709798400000|2024-03-07 08:00:00|1500.75|1491.25|1508.61|1499.11|1510.21|1500.71|1498.4|1488.9|913
1709798700000|2024-03-07 08:05:00|1508.21|1498.71|1515.65|1506.15|1515.65|1506.15|1505.63|1496.13|953
1709799000000|2024-03-07 08:10:00|1515.6|1506.1|1506.65|1497.15|1515.7|1506.2|1503.08|1493.58|1044
1709799300000|2024-03-07 08:15:00|1506.6|1497.1|1503.67|1494.17|1509.22|1499.72|1502.44|1492.94|991
1709799600000|2024-03-07 08:20:00|1503.81|1494.31|1509.23|1499.73|1509.45|1499.95|1502.66|1493.16|921
1709799900000|2024-03-07 08:25:00|1509.31|1499.81|1510.32|1500.82|1511.4|1501.9|1505.39|1495.89|657
1709800200000|2024-03-07 08:30:00|1510.52|1501.02|1511.55|1502.05|1512.75|1503.25|1505.1|1495.6|720
1709800500000|2024-03-07 08:35:00|1511.45|1501.95|1517.2|1507.7|1519.5|1510|1510.09|1500.59|946
1709800800000|2024-03-07 08:40:00|1517.16|1507.66|1517.31|1507.81|1524.25|1514.75|1515.68|1506.18|892
1709801100000|2024-03-07 08:45:00|1517.18|1507.68|1508.81|1499.31|1517.34|1507.84|1506.88|1497.38|517
1709801400000|2024-03-07 08:50:00|1508.56|1499.06|1510.11|1500.61|1512.56|1503.06|1504.8|1495.3|742
1709801700000|2024-03-07 08:55:00|1509.46|1499.96|1504.03|1494.53|1510.95|1501.45|1503.95|1494.45|921
1709802000000|2024-03-07 09:00:00|1504.51|1495.01|1512.19|1502.69|1513.33|1503.83|1500.55|1491.05|933
1709802300000|2024-03-07 09:05:00|1512|1502.5|1511|1501.5|1513.65|1504.15|1509.47|1499.97|917
1709802600000|2024-03-07 09:10:00|1510.8|1501.3|1501.96|1492.46|1513.35|1503.85|1501.4|1491.9|879
1709802900000|2024-03-07 09:15:00|1502.22|1492.72|1503.41|1493.91|1506.33|1496.83|1500.05|1490.55|910
1709803200000|2024-03-07 09:20:00|1503.36|1493.86|1495.79|1486.29|1503.46|1493.96|1493.66|1484.16|916
1709803500000|2024-03-07 09:25:00|1495.69|1486.19|1495.1|1485.6|1497.4|1487.9|1492.86|1483.36|757
1709803800000|2024-03-07 09:30:00|1495.24|1485.74|1500.11|1490.61|1500.21|1490.71|1493.17|1483.67|818
1709804100000|2024-03-07 09:35:00|1500.76|1491.26|1504.87|1495.37|1506.08|1496.58|1499.97|1490.47|849
1709804400000|2024-03-07 09:40:00|1504.97|1495.47|1504.11|1494.61|1505.64|1496.14|1498.85|1489.35|755
1709804700000|2024-03-07 09:45:00|1504.4|1494.9|1502.18|1492.68|1505.4|1495.9|1500.16|1490.66|683
1709805000000|2024-03-07 09:50:00|1502.25|1492.75|1501.61|1492.11|1504.05|1494.55|1498.98|1489.48|777
1709805300000|2024-03-07 09:55:00|1501.9|1492.4|1497.2|1487.7|1502.64|1493.14|1496.3|1486.8|658
1709805600000|2024-03-07 10:00:00|1497.28|1487.78|1492.58|1483.08|1498.75|1489.25|1491.72|1482.22|842
1709805900000|2024-03-07 10:05:00|1492.4|1482.9|1489.53|1480.03|1492.71|1483.21|1487.5|1478|830
1709806200000|2024-03-07 10:10:00|1489.5|1480|1497.26|1487.76|1497.92|1488.42|1488.94|1479.44|861
1709806500000|2024-03-07 10:15:00|1496.66|1487.16|1490.15|1480.65|1501.25|1491.75|1490.15|1480.65|914
1709806800000|2024-03-07 10:20:00|1490.23|1480.73|1488.25|1478.75|1494.35|1484.85|1488.25|1478.75|871
1709807100000|2024-03-07 10:25:00|1488.15|1478.65|1492.05|1482.55|1493.79|1484.29|1488.15|1478.65|991
1709807400000|2024-03-07 10:30:00|1492|1482.5|1489.45|1479.95|1493.82|1484.32|1489.4|1479.9|980
1709807700000|2024-03-07 10:35:00|1489.73|1480.23|1483.56|1474.06|1489.92|1480.42|1481.65|1472.15|933
1709808000000|2024-03-07 10:40:00|1483.5|1474|1484.6|1475.1|1487.47|1477.97|1481.28|1471.78|928
1709808300000|2024-03-07 10:45:00|1484.65|1475.15|1490.81|1481.31|1491.6|1482.1|1482.64|1473.14|975
1709808600000|2024-03-07 10:50:00|1490.86|1481.36|1488.6|1479.1|1491.7|1482.2|1484.8|1475.3|769
1709808900000|2024-03-07 10:55:00|1488.78|1479.28|1495.13|1485.63|1495.46|1485.96|1488.75|1479.25|771
1709809200000|2024-03-07 11:00:00|1495.35|1485.85|1493.89|1484.39|1495.46|1485.96|1493.03|1483.53|863
1709809500000|2024-03-07 11:05:00|1494.22|1484.72|1498.8|1489.3|1500.25|1490.75|1493.93|1484.43|1044
1709809800000|2024-03-07 11:10:00|1498.69|1489.19|1492.94|1483.44|1498.69|1489.19|1489.3|1479.8|1028
1709810100000|2024-03-07 11:15:00|1492.89|1483.39|1486.6|1477.1|1493.33|1483.83|1483.98|1474.48|684
1709810400000|2024-03-07 11:20:00|1486.79|1477.29|1488.98|1479.48|1493.2|1483.7|1486.46|1476.96|719
1709810700000|2024-03-07 11:25:00|1488.66|1479.16|1493.03|1483.53|1494.17|1484.67|1485.65|1476.15|1068
1709811000000|2024-03-07 11:30:00|1492.85|1483.35|1489.3|1479.8|1493.55|1484.05|1487.55|1478.05|1036
1709811300000|2024-03-07 11:35:00|1489.25|1479.75|1485.29|1475.79|1493.23|1483.73|1478.6|1469.1|1041
1709811600000|2024-03-07 11:40:00|1485.98|1476.48|1481|1471.5|1487.01|1477.51|1478.25|1468.75|1056
1709811900000|2024-03-07 11:45:00|1481.05|1471.55|1478.48|1468.98|1484.67|1475.17|1478.15|1468.65|933
1709812200000|2024-03-07 11:50:00|1478.53|1469.03|1489.45|1479.95|1489.49|1479.99|1478.53|1469.03|1024
1709812500000|2024-03-07 11:55:00|1489.6|1480.1|1489.1|1479.6|1492.09|1482.59|1483.9|1474.4|808
1709812800000|2024-03-07 12:00:00|1489.15|1479.65|1489.77|1480.27|1493.4|1483.9|1487.41|1477.91|944
1709813100000|2024-03-07 12:05:00|1489.72|1480.22|1490.06|1480.56|1491.37|1481.87|1486.03|1476.53|918
1709813400000|2024-03-07 12:10:00|1490.55|1481.05|1493.33|1483.83|1495.53|1486.03|1486.79|1477.29|848
1709813700000|2024-03-07 12:15:00|1493.36|1483.86|1489.15|1479.65|1495.25|1485.75|1489.1|1479.6|933
1709814000000|2024-03-07 12:20:00|1489.16|1479.66|1484.25|1474.75|1491.88|1482.38|1483.05|1473.55|833
1709814300000|2024-03-07 12:25:00|1484.32|1474.82|1481.48|1471.98|1486.16|1476.66|1481.37|1471.87|818
1709814600000|2024-03-07 12:30:00|1481.3|1471.8|1487.47|1477.97|1488.98|1479.48|1478.65|1469.15|845
1709814900000|2024-03-07 12:35:00|1487.53|1478.03|1491.01|1481.51|1491.4|1481.9|1484.95|1475.45|804
1709815200000|2024-03-07 12:40:00|1490.7|1481.2|1491.76|1482.26|1497.01|1487.51|1488.18|1478.68|931
1709815500000|2024-03-07 12:45:00|1491.8|1482.3|1484.13|1474.63|1492.31|1482.81|1482.25|1472.75|808
1709815800000|2024-03-07 12:50:00|1484.04|1474.54|1484.17|1474.67|1486.65|1477.15|1479.25|1469.75|751
1709816100000|2024-03-07 12:55:00|1483.81|1474.31|1484.85|1475.35|1485.55|1476.05|1480.42|1470.92|897
1709816400000|2024-03-07 13:00:00|1485.09|1475.59|1478.9|1469.4|1486.1|1476.6|1478.82|1469.32|853
1709816700000|2024-03-07 13:05:00|1478.67|1469.17|1478.74|1469.24|1482.45|1472.95|1475.33|1465.83|945
1709817000000|2024-03-07 13:10:00|1478.65|1469.15|1480.12|1470.62|1481.7|1472.2|1474.98|1465.48|900
1709817300000|2024-03-07 13:15:00|1480.1|1470.6|1478.09|1468.59|1482.5|1473|1475.8|1466.3|892
1709817600000|2024-03-07 13:20:00|1478.06|1468.56|1473.04|1463.54|1481.35|1471.85|1471.18|1461.68|927
1709817900000|2024-03-07 13:25:00|1473.34|1463.84|1472.3|1462.8|1474.03|1464.53|1469.05|1459.55|875
1709818200000|2024-03-07 13:30:00|1472.24|1462.74|1474.24|1464.74|1480.68|1471.18|1471.8|1462.3|1031
1709818500000|2024-03-07 13:35:00|1474.34|1464.84|1471.87|1462.37|1479.52|1470.02|1471.35|1461.85|993
1709818800000|2024-03-07 13:40:00|1471.83|1462.33|1474.65|1465.15|1477.03|1467.53|1470.4|1460.9|923
1709819100000|2024-03-07 13:45:00|1474|1464.5|1475.57|1466.07|1477.18|1467.68|1473.1|1463.6|939
1709819400000|2024-03-07 13:50:00|1475.44|1465.94|1477.63|1468.13|1480|1470.5|1474.1|1464.6|881
1709819700000|2024-03-07 13:55:00|1477.58|1468.08|1475.37|1465.87|1477.97|1468.47|1472.77|1463.27|418
1709820000000|2024-03-07 14:00:00|1474.99|1465.49|1482.4|1472.9|1484.05|1474.55|1473.05|1463.55|1022
1709820300000|2024-03-07 14:05:00|1482.2|1472.7|1486.05|1476.55|1488.01|1478.51|1479.91|1470.41|972
1709820600000|2024-03-07 14:10:00|1485.95|1476.45|1483.8|1474.3|1487.86|1478.36|1482.6|1473.1|995
1709820900000|2024-03-07 14:15:00|1484.35|1474.85|1478.7|1469.2|1486.63|1477.13|1477.3|1467.8|959
1709821200000|2024-03-07 14:20:00|1478.1|1468.6|1477.78|1468.28|1481.25|1471.75|1476.75|1467.25|965
1709821500000|2024-03-07 14:25:00|1478.1|1468.6|1482.06|1472.56|1484.02|1474.52|1477.45|1467.95|901
1709821800000|2024-03-07 14:30:00|1482.05|1472.55|1490.44|1480.94|1490.67|1481.17|1478.65|1469.15|1004
1709822100000|2024-03-07 14:35:00|1490.48|1480.98|1501.79|1492.29|1502.26|1492.76|1489.77|1480.27|1106
1709822400000|2024-03-07 14:40:00|1501.73|1492.23|1483.52|1474.02|1504.08|1494.58|1480.37|1470.87|1118
1709822700000|2024-03-07 14:45:00|1483.92|1474.42|1476.95|1467.45|1486.07|1476.57|1460.6|1451.1|1160
1709823000000|2024-03-07 14:50:00|1476.93|1467.43|1485.85|1476.35|1491.08|1481.58|1471.51|1462.01|1106
1709823300000|2024-03-07 14:55:00|1485.81|1476.31|1488.39|1478.89|1492.25|1482.75|1484.1|1474.6|1127
1709823600000|2024-03-07 15:00:00|1488.25|1478.75|1486.7|1477.2|1492.62|1483.12|1484.3|1474.8|1064
1709823900000|2024-03-07 15:05:00|1485.7|1476.2|1490.32|1480.82|1496.11|1486.61|1485.55|1476.05|1112
1709824200000|2024-03-07 15:10:00|1489.99|1480.49|1490.26|1480.76|1499.6|1490.1|1488.4|1478.9|963
1709824500000|2024-03-07 15:15:00|1490.93|1481.43|1504|1494.5|1504.37|1494.87|1490.42|1480.92|1033
1709824800000|2024-03-07 15:20:00|1503|1493.5|1509.43|1499.93|1509.43|1499.93|1496.75|1487.25|991
1709825100000|2024-03-07 15:25:00|1509.49|1499.99|1516.61|1507.11|1516.85|1507.35|1504.73|1495.23|908
1709825400000|2024-03-07 15:30:00|1516.66|1507.16|1528.55|1519.05|1534.35|1524.85|1513|1503.5|1047
1709825700000|2024-03-07 15:35:00|1528.65|1519.15|1506.46|1496.96|1529.4|1519.9|1505.85|1496.35|997
1709826000000|2024-03-07 15:40:00|1506.36|1496.86|1504.1|1494.6|1511.82|1502.32|1502.5|1493|833
1709826300000|2024-03-07 15:45:00|1503.89|1494.39|1515.49|1505.99|1523.63|1514.13|1501.7|1492.2|1020
1709826600000|2024-03-07 15:50:00|1515.92|1506.42|1517.5|1508|1517.5|1508|1510.37|1500.87|1065
1709826900000|2024-03-07 15:55:00|1517.45|1507.95|1516.27|1506.77|1526.43|1516.93|1514.2|1504.7|911
1709827200000|2024-03-07 16:00:00|1515.92|1506.42|1509.93|1500.43|1519.92|1510.42|1506.05|1496.55|1098
1709827500000|2024-03-07 16:05:00|1510.8|1501.3|1498.52|1489.02|1513|1503.5|1497.47|1487.97|917
1709827800000|2024-03-07 16:10:00|1499.48|1489.98|1504.3|1494.8|1504.3|1494.8|1488.98|1479.48|929
1709828100000|2024-03-07 16:15:00|1504.24|1494.74|1491.4|1481.9|1507.06|1497.56|1489.23|1479.73|950
1709828400000|2024-03-07 16:20:00|1491.39|1481.89|1488.9|1479.4|1493.95|1484.45|1488.3|1478.8|853
1709828700000|2024-03-07 16:25:00|1489.01|1479.51|1492.8|1483.3|1492.9|1483.4|1486.79|1477.29|830
1709829000000|2024-03-07 16:30:00|1492.15|1482.65|1494.25|1484.75|1495.53|1486.03|1490.88|1481.38|769
1709829300000|2024-03-07 16:35:00|1494.32|1484.82|1490.6|1481.1|1499.45|1489.95|1488.09|1478.59|688
1709829600000|2024-03-07 16:40:00|1489.75|1480.25|1490.91|1481.41|1494.3|1484.8|1486.85|1477.35|756
1709829900000|2024-03-07 16:45:00|1490.79|1481.29|1488.64|1479.14|1491.65|1482.15|1482.53|1473.03|686
1709830200000|2024-03-07 16:50:00|1488.4|1478.9|1490.43|1480.93|1491.83|1482.33|1484.2|1474.7|826
1709830500000|2024-03-07 16:55:00|1490.48|1480.98|1504.32|1494.82|1504.4|1494.9|1489.32|1479.82|736
1709830800000|2024-03-07 17:00:00|1503.85|1494.35|1496.96|1487.46|1504.35|1494.85|1495.27|1485.77|788
1709831100000|2024-03-07 17:05:00|1496.91|1487.41|1507.87|1498.37|1507.87|1498.37|1495.1|1485.6|741
1709831400000|2024-03-07 17:10:00|1508.6|1499.1|1506.1|1496.6|1512.02|1502.52|1502.7|1493.2|820
1709831700000|2024-03-07 17:15:00|1506.3|1496.8|1500.42|1490.92|1509.97|1500.47|1498.5|1489|1021
1709832000000|2024-03-07 17:20:00|1500.28|1490.78|1498.57|1489.07|1502.9|1493.4|1493.52|1484.02|878
1709832300000|2024-03-07 17:25:00|1497.85|1488.35|1491.17|1481.67|1502|1492.5|1489.85|1480.35|822
1709832600000|2024-03-07 17:30:00|1491.27|1481.77|1496.36|1486.86|1496.56|1487.06|1491.1|1481.6|735
1709832900000|2024-03-07 17:35:00|1496.14|1486.64|1487.75|1478.25|1498.37|1488.87|1485.7|1476.2|701
1709833200000|2024-03-07 17:40:00|1488.45|1478.95|1495.78|1486.28|1495.99|1486.49|1487.25|1477.75|599
1709833500000|2024-03-07 17:45:00|1495.79|1486.29|1497|1487.5|1500.08|1490.58|1495.78|1486.28|319
1709833800000|2024-03-07 17:50:00|1496.95|1487.45|1497.35|1487.85|1499.3|1489.8|1494.55|1485.05|396
1709834100000|2024-03-07 17:55:00|1497.4|1487.9|1497.73|1488.23|1498.65|1489.15|1490.45|1480.95|749
1709834400000|2024-03-07 18:00:00|1497.94|1488.44|1486.29|1476.79|1498.05|1488.55|1485.01|1475.51|583
1709834700000|2024-03-07 18:05:00|1486.1|1476.6|1490.75|1481.25|1492.91|1483.41|1484.25|1474.75|579
1709835000000|2024-03-07 18:10:00|1490.8|1481.3|1486.84|1477.34|1492.83|1483.33|1485.1|1475.6|514
1709835300000|2024-03-07 18:15:00|1486.86|1477.36|1485.65|1476.15|1487.37|1477.87|1483.25|1473.75|547
1709835600000|2024-03-07 18:20:00|1485.93|1476.43|1483.19|1473.69|1486.77|1477.27|1481.85|1472.35|434
1709835900000|2024-03-07 18:25:00|1483.25|1473.75|1484.73|1475.23|1486.45|1476.95|1479.2|1469.7|522
1709836200000|2024-03-07 18:30:00|1484.74|1475.24|1477.5|1468|1485.25|1475.75|1475|1465.5|732
1709836500000|2024-03-07 18:35:00|1477.69|1468.19|1479.49|1469.99|1482.94|1473.44|1476.5|1467|551
1709836800000|2024-03-07 18:40:00|1479.31|1469.81|1489.15|1479.65|1490.8|1481.3|1479.31|1469.81|531
1709837100000|2024-03-07 18:45:00|1487.9|1478.4|1494.8|1485.3|1494.8|1485.3|1487.65|1478.15|615
1709837400000|2024-03-07 18:50:00|1493.4|1483.9|1492.9|1483.4|1495.5|1486|1488|1478.5|575
1709837700000|2024-03-07 18:55:00|1492.61|1483.11|1491.77|1482.27|1495.5|1486|1490.75|1481.25|515
1709838000000|2024-03-07 19:00:00|1492.68|1483.18|1481.92|1472.42|1495.5|1486|1479.73|1470.23|744
1709838300000|2024-03-07 19:05:00|1481.95|1472.45|1485.73|1476.23|1486.09|1476.59|1479|1469.5|731
1709838600000|2024-03-07 19:10:00|1485.53|1476.03|1479.38|1469.88|1486.39|1476.89|1477.94|1468.44|384
1709838900000|2024-03-07 19:15:00|1479.48|1469.98|1477.42|1467.92|1481.38|1471.88|1472.78|1463.28|563
1709839200000|2024-03-07 19:20:00|1477.43|1467.93|1476.23|1466.73|1478.62|1469.12|1473.6|1464.1|495
1709839500000|2024-03-07 19:25:00|1476.13|1466.63|1476.4|1466.9|1479.39|1469.89|1470.95|1461.45|545
1709839800000|2024-03-07 19:30:00|1476.5|1467|1479.5|1470|1479.5|1470|1473.2|1463.7|524
1709840100000|2024-03-07 19:35:00|1478.6|1469.1|1479.66|1470.16|1482.99|1473.49|1476.25|1466.75|560
1709840400000|2024-03-07 19:40:00|1479.54|1470.04|1482.64|1473.14|1486.14|1476.64|1479.3|1469.8|489
1709840700000|2024-03-07 19:45:00|1482.78|1473.28|1484.12|1474.62|1487.9|1478.4|1480.8|1471.3|484
1709841000000|2024-03-07 19:50:00|1483.48|1473.98|1485.56|1476.06|1487.3|1477.8|1482.5|1473|427
1709841300000|2024-03-07 19:55:00|1485.57|1476.07|1487.15|1477.65|1487.23|1477.73|1483.8|1474.3|380
1709841600000|2024-03-07 20:00:00|1487.22|1477.72|1484.57|1475.07|1491|1481.5|1483.6|1474.1|554
1709841900000|2024-03-07 20:05:00|1484.63|1475.13|1487.26|1477.76|1488.5|1479|1482.7|1473.2|484
1709842200000|2024-03-07 20:10:00|1488.12|1478.62|1485.58|1476.08|1489.07|1479.57|1481.65|1472.15|398
1709842500000|2024-03-07 20:15:00|1487.09|1477.59|1489.6|1480.1|1489.6|1480.1|1485|1475.5|402
1709842800000|2024-03-07 20:20:00|1489.46|1479.96|1485.66|1476.16|1489.46|1479.96|1483.85|1474.35|408
1709843100000|2024-03-07 20:25:00|1485.36|1475.86|1485.87|1476.37|1489.32|1479.82|1484|1474.5|517
1709843400000|2024-03-07 20:30:00|1485.8|1476.3|1491.15|1481.65|1495.31|1485.81|1485.53|1476.03|725
1709843700000|2024-03-07 20:35:00|1491.1|1481.6|1492.47|1482.97|1495.88|1486.38|1488.09|1478.59|633
1709844000000|2024-03-07 20:40:00|1491.74|1482.24|1488.02|1478.52|1499.38|1489.88|1485.6|1476.1|646
1709844300000|2024-03-07 20:45:00|1487.82|1478.32|1492.42|1482.92|1494.72|1485.22|1484.1|1474.6|659
1709844600000|2024-03-07 20:50:00|1492.37|1482.87|1494.33|1484.83|1496.8|1487.3|1489.96|1480.46|634
1709844900000|2024-03-07 20:55:00|1494.44|1484.94|1494.13|1484.63|1496.56|1487.06|1491.09|1481.59|701
1709845200000|2024-03-07 21:00:00|1494.6|1485.1|1492.96|1483.46|1494.7|1485.2|1487.55|1478.05|889
1709845500000|2024-03-07 21:05:00|1492.91|1483.41|1494.1|1484.6|1496.1|1486.6|1487.03|1477.53|923
1709845800000|2024-03-07 21:10:00|1494.12|1484.62|1482.85|1473.35|1495.61|1486.11|1481|1471.5|817
1709846100000|2024-03-07 21:15:00|1482.75|1473.25|1491.2|1481.7|1491.67|1482.17|1481.7|1472.2|787
1709846400000|2024-03-07 21:20:00|1491.41|1481.91|1489.22|1479.72|1492.65|1483.15|1485.34|1475.84|599
1709846700000|2024-03-07 21:25:00|1489.27|1479.77|1489.89|1480.39|1491.7|1482.2|1483.25|1473.75|514
1709847000000|2024-03-07 21:30:00|1489.76|1480.26|1483.02|1473.52|1491.07|1481.57|1482.1|1472.6|555
1709847300000|2024-03-07 21:35:00|1483.03|1473.53|1490.39|1480.89|1491.42|1481.92|1481.5|1472|500
1709847600000|2024-03-07 21:40:00|1490.21|1480.71|1493.3|1483.8|1493.98|1484.48|1488.76|1479.26|502
1709847900000|2024-03-07 21:45:00|1492.44|1482.94|1487.8|1478.3|1493.6|1484.1|1487.8|1478.3|515
1709848200000|2024-03-07 21:50:00|1487.85|1478.35|1490.64|1481.14|1492.54|1483.04|1486.55|1477.05|448
1709848500000|2024-03-07 21:55:00|1490.86|1481.36|1488.63|1479.13|1493.1|1483.6|1487.22|1477.72|629
1709848800000|2024-03-07 22:00:00|1488.29|1478.79|1488.77|1479.27|1491.9|1482.4|1487.84|1478.34|721
1709849100000|2024-03-07 22:05:00|1488.97|1479.47|1490.16|1480.66|1490.56|1481.06|1486.34|1476.84|630
1709849400000|2024-03-07 22:10:00|1490.07|1480.57|1491.8|1482.3|1493.95|1484.45|1489.02|1479.52|784
1709849700000|2024-03-07 22:15:00|1491.9|1482.4|1489.36|1479.86|1491.9|1482.4|1488.38|1478.88|662
1709850000000|2024-03-07 22:20:00|1489.28|1479.78|1489.66|1480.16|1492.81|1483.31|1489.25|1479.75|752
1709850300000|2024-03-07 22:25:00|1489.68|1480.18|1487.27|1477.77|1490.62|1481.12|1486.86|1477.36|624
1709850600000|2024-03-07 22:30:00|1487.26|1477.76|1487.8|1478.3|1488.03|1478.53|1484.97|1475.47|575
1709850900000|2024-03-07 22:35:00|1487.84|1478.34|1489.62|1480.12|1492.57|1483.07|1486.47|1476.97|710
1709851200000|2024-03-07 22:40:00|1489.48|1479.98|1483.34|1473.84|1491.55|1482.05|1483.15|1473.65|717
1709851500000|2024-03-07 22:45:00|1483.5|1474|1490.06|1480.56|1490.09|1480.59|1483.3|1473.8|552
1709851800000|2024-03-07 22:50:00|1490.05|1480.55|1483.76|1474.26|1490.4|1480.9|1483.33|1473.83|501
1709852100000|2024-03-07 22:55:00|1483.7|1474.2|1483.4|1473.9|1485.19|1475.69|1483.07|1473.57|577
1709852400000|2024-03-07 23:00:00|1483.29|1473.79|1485.85|1476.35|1486|1476.5|1482.8|1473.3|379
1709852700000|2024-03-07 23:05:00|1485.86|1476.36|1487.28|1477.78|1491.5|1482|1485.41|1475.91|539
1709853000000|2024-03-07 23:10:00|1487.23|1477.73|1489.75|1480.25|1490.7|1481.2|1486.68|1477.18|638
1709853300000|2024-03-07 23:15:00|1489.76|1480.26|1486.93|1477.43|1491.28|1481.78|1484.24|1474.74|512
1709853600000|2024-03-07 23:20:00|1487.85|1478.35|1483.43|1473.93|1488.3|1478.8|1483.08|1473.58|484
1709853900000|2024-03-07 23:25:00|1483.35|1473.85|1485.84|1476.34|1488.12|1478.62|1482.5|1473|451
1709854200000|2024-03-07 23:30:00|1485.89|1476.39|1489.22|1479.72|1489.22|1479.72|1484.8|1475.3|500
1709854500000|2024-03-07 23:35:00|1489.24|1479.74|1489.9|1480.4|1492.6|1483.1|1488.95|1479.45|421
1709854800000|2024-03-07 23:40:00|1490.04|1480.54|1493.15|1483.65|1494.5|1485|1489|1479.5|434
1709855100000|2024-03-07 23:45:00|1493.2|1483.7|1497.6|1488.1|1498.79|1489.29|1490.2|1480.7|417
1709855400000|2024-03-07 23:50:00|1498.47|1488.97|1495.85|1486.35|1499.8|1490.3|1493|1483.5|713
1709855700000|2024-03-07 23:55:00|1495.75|1486.25|1493.54|1484.04|1496.3|1486.8|1493.1|1483.6|362
1709856000000|2024-03-08 00:00:00|1493.67|1484.17|1498.76|1489.26|1504.2|1494.7|1490.8|1481.3|730
1709856300000|2024-03-08 00:05:00|1498.71|1489.21|1500.5|1491|1504.15|1494.65|1497.12|1487.62|629
1709856600000|2024-03-08 00:10:00|1500.55|1491.05|1503.04|1493.54|1507.2|1497.7|1499.8|1490.3|595
1709856900000|2024-03-08 00:15:00|1501.77|1492.27|1499.75|1490.25|1504.74|1495.24|1497.39|1487.89|487
1709857200000|2024-03-08 00:20:00|1500.31|1490.81|1507.3|1497.8|1515.7|1506.2|1500.31|1490.81|745
1709857500000|2024-03-08 00:25:00|1507.2|1497.7|1511.15|1501.65|1513.65|1504.15|1505.57|1496.07|691
1709857800000|2024-03-08 00:30:00|1512.33|1502.83|1504.84|1495.34|1512.4|1502.9|1504.33|1494.83|512
1709858100000|2024-03-08 00:35:00|1504.83|1495.33|1507.21|1497.71|1509.04|1499.54|1501.3|1491.8|578
1709858400000|2024-03-08 00:40:00|1508.47|1498.97|1511.38|1501.88|1512.58|1503.08|1506.53|1497.03|487
1709858700000|2024-03-08 00:45:00|1511.64|1502.14|1514.8|1505.3|1514.8|1505.3|1506.16|1496.66|621
1709859000000|2024-03-08 00:50:00|1513.9|1504.4|1521.37|1511.87|1521.8|1512.3|1513.9|1504.4|739
1709859300000|2024-03-08 00:55:00|1521.49|1511.99|1527.05|1517.55|1528.51|1519.01|1520.6|1511.1|569
1709859600000|2024-03-08 01:00:00|1526.95|1517.45|1517.28|1507.78|1527.01|1517.51|1513.95|1504.45|893
1709859900000|2024-03-08 01:05:00|1517.27|1507.77|1523.44|1513.94|1523.44|1513.94|1515.05|1505.55|771
1709860200000|2024-03-08 01:10:00|1523.3|1513.8|1519.42|1509.92|1523.44|1513.94|1516.44|1506.94|506
1709860500000|2024-03-08 01:15:00|1519.62|1510.12|1519.24|1509.74|1525.55|1516.05|1517.55|1508.05|578
1709860800000|2024-03-08 01:20:00|1518.14|1508.64|1515.75|1506.25|1522.31|1512.81|1512.65|1503.15|631
1709861100000|2024-03-08 01:25:00|1515.8|1506.3|1513.15|1503.65|1517.27|1507.77|1509.83|1500.33|598
1709861400000|2024-03-08 01:30:00|1513.21|1503.71|1519.89|1510.39|1527|1517.5|1506.9|1497.4|666
1709861700000|2024-03-08 01:35:00|1519.7|1510.2|1526.7|1517.2|1545.8|1536.3|1519.7|1510.2|987
1709862000000|2024-03-08 01:40:00|1527.54|1518.04|1532.7|1523.2|1532.94|1523.44|1522.35|1512.85|698
1709862300000|2024-03-08 01:45:00|1532.65|1523.15|1524.81|1515.31|1534.05|1524.55|1523.9|1514.4|697
1709862600000|2024-03-08 01:50:00|1524.9|1515.4|1524.95|1515.45|1528.97|1519.47|1524.27|1514.77|813
1709862900000|2024-03-08 01:55:00|1525.18|1515.68|1521.8|1512.3|1530.46|1520.96|1520.2|1510.7|799
1709863200000|2024-03-08 02:00:00|1521.95|1512.45|1519.96|1510.46|1526.84|1517.34|1517.1|1507.6|819
1709863500000|2024-03-08 02:05:00|1519.68|1510.18|1519.5|1510|1526.19|1516.69|1517.19|1507.69|446
1709863800000|2024-03-08 02:10:00|1519.45|1509.95|1510.76|1501.26|1519.45|1509.95|1510.47|1500.97|342
1709864100000|2024-03-08 02:15:00|1510.8|1501.3|1507.01|1497.51|1513.85|1504.35|1504.2|1494.7|531
1709864400000|2024-03-08 02:20:00|1506.95|1497.45|1516.87|1507.37|1519.42|1509.92|1506.35|1496.85|547
1709864700000|2024-03-08 02:25:00|1516|1506.5|1503.86|1494.36|1518.47|1508.97|1503.15|1493.65|550
1709865000000|2024-03-08 02:30:00|1503.72|1494.22|1511.05|1501.55|1511.25|1501.75|1503.72|1494.22|722
1709865300000|2024-03-08 02:35:00|1511.16|1501.66|1507.19|1497.69|1514.7|1505.2|1505.78|1496.28|730
1709865600000|2024-03-08 02:40:00|1506.52|1497.02|1512.22|1502.72|1515.1|1505.6|1506.28|1496.78|754
1709865900000|2024-03-08 02:45:00|1512.23|1502.73|1509.73|1500.23|1513.85|1504.35|1507.35|1497.85|886
1709866200000|2024-03-08 02:50:00|1509.86|1500.36|1498|1488.5|1509.86|1500.36|1496.3|1486.8|839
1709866500000|2024-03-08 02:55:00|1497.9|1488.4|1504.29|1494.79|1504.41|1494.91|1494.15|1484.65|846
1709866800000|2024-03-08 03:00:00|1504.25|1494.75|1509.94|1500.44|1510.96|1501.46|1500.86|1491.36|823
1709867100000|2024-03-08 03:05:00|1509.77|1500.27|1509.06|1499.56|1513.3|1503.8|1506.7|1497.2|832
1709867400000|2024-03-08 03:10:00|1508.91|1499.41|1511.97|1502.47|1514.5|1505|1504.35|1494.85|865
1709867700000|2024-03-08 03:15:00|1511.88|1502.38|1524|1514.5|1526.33|1516.83|1510.8|1501.3|924
1709868000000|2024-03-08 03:20:00|1523.3|1513.8|1530.67|1521.17|1532.1|1522.6|1522.67|1513.17|1083
1709868300000|2024-03-08 03:25:00|1530.84|1521.34|1531.52|1522.02|1535.13|1525.63|1524.15|1514.65|949
1709868600000|2024-03-08 03:30:00|1531.23|1521.73|1538.81|1529.31|1544.44|1534.94|1530.7|1521.2|978
1709868900000|2024-03-08 03:35:00|1539.15|1529.65|1531.6|1522.1|1540.67|1531.17|1527.17|1517.67|962
1709869200000|2024-03-08 03:40:00|1531.3|1521.8|1537.9|1528.4|1538.8|1529.3|1529.68|1520.18|727
1709869500000|2024-03-08 03:45:00|1537.6|1528.1|1539.89|1530.39|1540.9|1531.4|1534.45|1524.95|848
1709869800000|2024-03-08 03:50:00|1539.88|1530.38|1542.67|1533.17|1542.85|1533.35|1536.17|1526.67|842
1709870100000|2024-03-08 03:55:00|1542.71|1533.21|1544.69|1535.19|1544.78|1535.28|1538.6|1529.1|816
1709870400000|2024-03-08 04:00:00|1544.78|1535.28|1536.57|1527.07|1545.4|1535.9|1530.75|1521.25|895
1709870700000|2024-03-08 04:05:00|1536.35|1526.85|1534.12|1524.62|1536.74|1527.24|1532.35|1522.85|586
1709871000000|2024-03-08 04:10:00|1534.25|1524.75|1550.4|1540.9|1550.58|1541.08|1531.9|1522.4|795
1709871300000|2024-03-08 04:15:00|1550.33|1540.83|1541.99|1532.49|1550.62|1541.12|1536.5|1527|808
1709871600000|2024-03-08 04:20:00|1542|1532.5|1546.07|1536.57|1547.78|1538.28|1541.05|1531.55|704
1709871900000|2024-03-08 04:25:00|1547.07|1537.57|1535.95|1526.45|1547.19|1537.69|1535.95|1526.45|454
1709872200000|2024-03-08 04:30:00|1536.05|1526.55|1524.24|1514.74|1537.51|1528.01|1523.5|1514|673
1709872500000|2024-03-08 04:35:00|1523.9|1514.4|1519.07|1509.57|1524.4|1514.9|1515.27|1505.77|760
1709872800000|2024-03-08 04:40:00|1518.57|1509.07|1525.5|1516|1527.05|1517.55|1518.14|1508.64|660
1709873100000|2024-03-08 04:45:00|1525.11|1515.61|1523.83|1514.33|1527.48|1517.98|1518.7|1509.2|770
1709873400000|2024-03-08 04:50:00|1523.75|1514.25|1516.68|1507.18|1524.07|1514.57|1515.4|1505.9|523
1709873700000|2024-03-08 04:55:00|1515.75|1506.25|1512.86|1503.36|1516.75|1507.25|1512.45|1502.95|531
1709874000000|2024-03-08 05:00:00|1514.01|1504.51|1514.7|1505.2|1519.2|1509.7|1512.32|1502.82|666
1709874300000|2024-03-08 05:05:00|1515.15|1505.65|1511.08|1501.58|1516.56|1507.06|1507.9|1498.4|466
1709874600000|2024-03-08 05:10:00|1510.81|1501.31|1509.46|1499.96|1514.7|1505.2|1506.84|1497.34|762
1709874900000|2024-03-08 05:15:00|1509.6|1500.1|1507.45|1497.95|1510.73|1501.23|1504.76|1495.26|709
1709875200000|2024-03-08 05:20:00|1507.19|1497.69|1503.15|1493.65|1507.55|1498.05|1500.35|1490.85|663
1709875500000|2024-03-08 05:25:00|1503.85|1494.35|1501|1491.5|1504.88|1495.38|1499.4|1489.9|513
1709875800000|2024-03-08 05:30:00|1500.66|1491.16|1493.29|1483.79|1502.27|1492.77|1492.6|1483.1|488
1709876100000|2024-03-08 05:35:00|1493.45|1483.95|1488.6|1479.1|1494.25|1484.75|1488.1|1478.6|731
1709876400000|2024-03-08 05:40:00|1488.5|1479|1487.3|1477.8|1490.6|1481.1|1485.8|1476.3|765
1709876700000|2024-03-08 05:45:00|1487|1477.5|1494.6|1485.1|1494.99|1485.49|1486.9|1477.4|957
1709877000000|2024-03-08 05:50:00|1494.8|1485.3|1494.15|1484.65|1495.33|1485.83|1491.93|1482.43|730
1709877300000|2024-03-08 05:55:00|1494.03|1484.53|1495.47|1485.97|1499.8|1490.3|1493.05|1483.55|740
1709877600000|2024-03-08 06:00:00|1495.73|1486.23|1486|1476.5|1496.02|1486.52|1484.1|1474.6|868
1709877900000|2024-03-08 06:05:00|1486.21|1476.71|1488.44|1478.94|1488.44|1478.94|1482.52|1473.02|790
1709878200000|2024-03-08 06:10:00|1488.41|1478.91|1489.32|1479.82|1491.44|1481.94|1486.2|1476.7|750
1709878500000|2024-03-08 06:15:00|1489.3|1479.8|1492.43|1482.93|1492.9|1483.4|1487.2|1477.7|677
1709878800000|2024-03-08 06:20:00|1492.77|1483.27|1496.5|1487|1497.69|1488.19|1489.6|1480.1|786
1709879100000|2024-03-08 06:25:00|1496|1486.5|1497.23|1487.73|1498.7|1489.2|1495.3|1485.8|611
1709879400000|2024-03-08 06:30:00|1497.22|1487.72|1507.48|1497.98|1508.4|1498.9|1497.22|1487.72|771
1709879700000|2024-03-08 06:35:00|1507.51|1498.01|1506.63|1497.13|1508.39|1498.89|1502.9|1493.4|807
1709880000000|2024-03-08 06:40:00|1507.18|1497.68|1515.5|1506|1515.5|1506|1506.77|1497.27|644
1709880300000|2024-03-08 06:45:00|1515.09|1505.59|1516.85|1507.35|1517.12|1507.62|1507.95|1498.45|793
1709880600000|2024-03-08 06:50:00|1516.65|1507.15|1517.85|1508.35|1521.58|1512.08|1514.3|1504.8|877
1709880900000|2024-03-08 06:55:00|1517.45|1507.95|1517.51|1508.01|1520.33|1510.83|1513.66|1504.16|661
1709881200000|2024-03-08 07:00:00|1517.46|1507.96|1511.35|1501.85|1518.47|1508.97|1509.65|1500.15|756
1709881500000|2024-03-08 07:05:00|1511.38|1501.88|1507.39|1497.89|1512.38|1502.88|1504.35|1494.85|693
1709881800000|2024-03-08 07:10:00|1507.19|1497.69|1502.97|1493.47|1507.39|1497.89|1501.6|1492.1|527
1709882100000|2024-03-08 07:15:00|1502.72|1493.22|1509.13|1499.63|1512.2|1502.7|1501.9|1492.4|551
1709882400000|2024-03-08 07:20:00|1509.82|1500.32|1511.31|1501.81|1511.44|1501.94|1504.8|1495.3|663
1709882700000|2024-03-08 07:25:00|1510.31|1500.81|1504.92|1495.42|1512.1|1502.6|1503.55|1494.05|624
1709883000000|2024-03-08 07:30:00|1504.99|1495.49|1502.86|1493.36|1508.6|1499.1|1501.4|1491.9|643
1709883300000|2024-03-08 07:35:00|1502.91|1493.41|1509.45|1499.95|1511.02|1501.52|1502.5|1493|651
1709883600000|2024-03-08 07:40:00|1507.7|1498.2|1504.98|1495.48|1511.1|1501.6|1504.72|1495.22|512
1709883900000|2024-03-08 07:45:00|1505.11|1495.61|1500.5|1491|1508.19|1498.69|1497.3|1487.8|457
1709884200000|2024-03-08 07:50:00|1499.2|1489.7|1498.33|1488.83|1503.85|1494.35|1495.58|1486.08|409
1709884500000|2024-03-08 07:55:00|1498.21|1488.71|1497.94|1488.44|1500.2|1490.7|1493.83|1484.33|551
1709884800000|2024-03-08 08:00:00|1497.11|1487.61|1500.92|1491.42|1502.4|1492.9|1494.78|1485.28|673
1709885100000|2024-03-08 08:05:00|1500.87|1491.37|1496.7|1487.2|1502.17|1492.67|1493.8|1484.3|345
1709885400000|2024-03-08 08:10:00|1496.72|1487.22|1495.01|1485.51|1498.45|1488.95|1493.2|1483.7|435
1709885700000|2024-03-08 08:15:00|1494.9|1485.4|1496.02|1486.52|1499.69|1490.19|1494.84|1485.34|460
1709886000000|2024-03-08 08:20:00|1495.89|1486.39|1500.36|1490.86|1502.38|1492.88|1492.45|1482.95|419
1709886300000|2024-03-08 08:25:00|1500.26|1490.76|1500.11|1490.61|1504.5|1495|1497.35|1487.85|427
1709886600000|2024-03-08 08:30:00|1500.21|1490.71|1517.8|1508.3|1520|1510.5|1499.88|1490.38|692
1709886900000|2024-03-08 08:35:00|1517.85|1508.35|1515.7|1506.2|1521.95|1512.45|1514.56|1505.06|685
1709887200000|2024-03-08 08:40:00|1516.13|1506.63|1526.1|1516.6|1526.1|1516.6|1516.13|1506.63|454
1709887500000|2024-03-08 08:45:00|1525.45|1515.95|1521.29|1511.79|1526.3|1516.8|1519.45|1509.95|584
1709887800000|2024-03-08 08:50:00|1521.24|1511.74|1527.4|1517.9|1528.1|1518.6|1520.32|1510.82|662
1709888100000|2024-03-08 08:55:00|1527.99|1518.49|1524|1514.5|1532.02|1522.52|1521.5|1512|549
1709888400000|2024-03-08 09:00:00|1523.85|1514.35|1528.48|1518.98|1529.8|1520.3|1521.85|1512.35|628
1709888700000|2024-03-08 09:05:00|1528.53|1519.03|1520.33|1510.83|1532.1|1522.6|1519.65|1510.15|877
1709889000000|2024-03-08 09:10:00|1520.28|1510.78|1523.37|1513.87|1524.25|1514.75|1516.8|1507.3|715
1709889300000|2024-03-08 09:15:00|1523.05|1513.55|1527.03|1517.53|1530.94|1521.44|1520.73|1511.23|587
1709889600000|2024-03-08 09:20:00|1525.8|1516.3|1530.89|1521.39|1532.7|1523.2|1524|1514.5|636
1709889900000|2024-03-08 09:25:00|1530.4|1520.9|1534.84|1525.34|1535.2|1525.7|1525.35|1515.85|642
1709890200000|2024-03-08 09:30:00|1533.4|1523.9|1535.29|1525.79|1535.8|1526.3|1530.49|1520.99|569
1709890500000|2024-03-08 09:35:00|1535.38|1525.88|1535.55|1526.05|1540.31|1530.81|1532.86|1523.36|609
1709890800000|2024-03-08 09:40:00|1533.93|1524.43|1535.52|1526.02|1538.2|1528.7|1531.7|1522.2|479
1709891100000|2024-03-08 09:45:00|1535.58|1526.08|1531.43|1521.93|1536.06|1526.56|1530.49|1520.99|430
1709891400000|2024-03-08 09:50:00|1531.4|1521.9|1527.74|1518.24|1533.4|1523.9|1523.7|1514.2|382
1709891700000|2024-03-08 09:55:00|1527.02|1517.52|1529.5|1520|1530.63|1521.13|1523.4|1513.9|614
1709892000000|2024-03-08 10:00:00|1528.65|1519.15|1520.65|1511.15|1529.6|1520.1|1517.55|1508.05|674
1709892300000|2024-03-08 10:05:00|1520.45|1510.95|1520.95|1511.45|1525.75|1516.25|1519|1509.5|563
1709892600000|2024-03-08 10:10:00|1520.85|1511.35|1530.08|1520.58|1532.92|1523.42|1520.85|1511.35|713
1709892900000|2024-03-08 10:15:00|1529.21|1519.71|1527.24|1517.74|1530.28|1520.78|1523.82|1514.32|664
1709893200000|2024-03-08 10:20:00|1527.25|1517.75|1523.55|1514.05|1527.35|1517.85|1521.49|1511.99|473
1709893500000|2024-03-08 10:25:00|1523.65|1514.15|1524.15|1514.65|1525.49|1515.99|1519.72|1510.22|460
1709893800000|2024-03-08 10:30:00|1524.04|1514.54|1522.12|1512.62|1526.6|1517.1|1520.94|1511.44|595
1709894100000|2024-03-08 10:35:00|1522.05|1512.55|1522.3|1512.8|1522.8|1513.3|1517.8|1508.3|447
1709894400000|2024-03-08 10:40:00|1522.2|1512.7|1520.15|1510.65|1522.3|1512.8|1516.95|1507.45|462
1709894700000|2024-03-08 10:45:00|1519.7|1510.2|1522.04|1512.54|1522.3|1512.8|1516.75|1507.25|479
1709895000000|2024-03-08 10:50:00|1521.85|1512.35|1525.8|1516.3|1527|1517.5|1520.8|1511.3|436
1709895300000|2024-03-08 10:55:00|1525.85|1516.35|1529.77|1520.27|1531.4|1521.9|1525.5|1516|735
1709895600000|2024-03-08 11:00:00|1529.52|1520.02|1519.02|1509.52|1529.61|1520.11|1517.75|1508.25|718
1709895900000|2024-03-08 11:05:00|1518.74|1509.24|1514.96|1505.46|1520.78|1511.28|1512.05|1502.55|585
1709896200000|2024-03-08 11:10:00|1514.41|1504.91|1518.8|1509.3|1518.8|1509.3|1510|1500.5|168
1709896500000|2024-03-08 11:15:00|1518.9|1509.4|1527.6|1518.1|1528.72|1519.22|1516.65|1507.15|625
1709896800000|2024-03-08 11:20:00|1527.55|1518.05|1518.05|1508.55|1529.2|1519.7|1517.35|1507.85|607
1709897100000|2024-03-08 11:25:00|1518|1508.5|1520.04|1510.54|1522|1512.5|1517.3|1507.8|631
1709897400000|2024-03-08 11:30:00|1519.66|1510.16|1514.65|1505.15|1521.2|1511.7|1511.06|1501.56|573
1709897700000|2024-03-08 11:35:00|1514.45|1504.95|1512|1502.5|1517.01|1507.51|1511.03|1501.53|682
1709898000000|2024-03-08 11:40:00|1511.86|1502.36|1517.75|1508.25|1521.1|1511.6|1508.8|1499.3|688
1709898300000|2024-03-08 11:45:00|1517.8|1508.3|1514.55|1505.05|1518.05|1508.55|1512.94|1503.44|517
1709898600000|2024-03-08 11:50:00|1515.15|1505.65|1510.45|1500.95|1515.15|1505.65|1509.4|1499.9|386
1709898900000|2024-03-08 11:55:00|1510|1500.5|1510.64|1501.14|1511.9|1502.4|1509.3|1499.8|549
1709899200000|2024-03-08 12:00:00|1510.63|1501.13|1504.58|1495.08|1510.95|1501.45|1503.65|1494.15|597
1709899500000|2024-03-08 12:05:00|1504.68|1495.18|1502.18|1492.68|1505.93|1496.43|1500.61|1491.11|516
1709899800000|2024-03-08 12:10:00|1502.13|1492.63|1501.66|1492.16|1503.31|1493.81|1499.5|1490|589
1709900100000|2024-03-08 12:15:00|1501.96|1492.46|1505.65|1496.15|1507.45|1497.95|1499.95|1490.45|669
1709900400000|2024-03-08 12:20:00|1505.7|1496.2|1505.4|1495.9|1507.6|1498.1|1504.02|1494.52|569
1709900700000|2024-03-08 12:25:00|1504.92|1495.42|1506.1|1496.6|1506.5|1497|1502.56|1493.06|455
1709901000000|2024-03-08 12:30:00|1506.2|1496.7|1500.15|1490.65|1506.2|1496.7|1499.69|1490.19|555
1709901300000|2024-03-08 12:35:00|1500.6|1491.1|1498.6|1489.1|1500.6|1491.1|1495.1|1485.6|770
1709901600000|2024-03-08 12:40:00|1498.54|1489.04|1504.35|1494.85|1504.35|1494.85|1497.75|1488.25|738
1709901900000|2024-03-08 12:45:00|1504.21|1494.71|1503.9|1494.4|1505.75|1496.25|1502.15|1492.65|662
1709902200000|2024-03-08 12:50:00|1503.85|1494.35|1510.38|1500.88|1510.46|1500.96|1503.6|1494.1|690
1709902500000|2024-03-08 12:55:00|1509.85|1500.35|1509.9|1500.4|1511.5|1502|1507.78|1498.28|572
1709902800000|2024-03-08 13:00:00|1509.85|1500.35|1508.11|1498.61|1511.4|1501.9|1505.97|1496.47|683
1709903100000|2024-03-08 13:05:00|1508.16|1498.66|1511.5|1502|1511.5|1502|1506|1496.5|754
1709903400000|2024-03-08 13:10:00|1511.58|1502.08|1523.72|1514.22|1524.4|1514.9|1511.5|1502|761
1709903700000|2024-03-08 13:15:00|1523.88|1514.38|1529.1|1519.6|1530.7|1521.2|1516.25|1506.75|826
1709904000000|2024-03-08 13:20:00|1528.4|1518.9|1520.1|1510.6|1530.4|1520.9|1515.43|1505.93|832
1709904300000|2024-03-08 13:25:00|1520|1510.5|1520.71|1511.21|1525.35|1515.85|1512.69|1503.19|836
1709904600000|2024-03-08 13:30:00|1520.7|1511.2|1526.44|1516.94|1529.72|1520.22|1520.23|1510.73|1095
1709904900000|2024-03-08 13:35:00|1526.48|1516.98|1517.9|1508.4|1527.24|1517.74|1516.2|1506.7|789
1709905200000|2024-03-08 13:40:00|1517.64|1508.14|1510.6|1501.1|1517.93|1508.43|1508.05|1498.55|605
1709905500000|2024-03-08 13:45:00|1510.7|1501.2|1509.8|1500.3|1514.75|1505.25|1507|1497.5|687
1709905800000|2024-03-08 13:50:00|1511.2|1501.7|1496.6|1487.1|1511.5|1502|1495.95|1486.45|504
1709906100000|2024-03-08 13:55:00|1496.65|1487.15|1495.3|1485.8|1498.7|1489.2|1493.94|1484.44|888
1709906400000|2024-03-08 14:00:00|1495.86|1486.36|1499.89|1490.39|1500.7|1491.2|1493.7|1484.2|736
1709906700000|2024-03-08 14:05:00|1500.65|1491.15|1496.55|1487.05|1501.2|1491.7|1495.01|1485.51|895
1709907000000|2024-03-08 14:10:00|1498.14|1488.64|1495.53|1486.03|1500|1490.5|1494.9|1485.4|810
1709907300000|2024-03-08 14:15:00|1495.31|1485.81|1497.1|1487.6|1500.35|1490.85|1492.95|1483.45|703
1709907600000|2024-03-08 14:20:00|1496.88|1487.38|1494.74|1485.24|1498.05|1488.55|1492.27|1482.77|670
1709907900000|2024-03-08 14:25:00|1493.65|1484.15|1497.4|1487.9|1498|1488.5|1492.25|1482.75|667
1709908200000|2024-03-08 14:30:00|1497.45|1487.95|1501.68|1492.18|1503.9|1494.4|1494.2|1484.7|1060
1709908500000|2024-03-08 14:35:00|1500.25|1490.75|1498.3|1488.8|1503.3|1493.8|1495.6|1486.1|1049
1709908800000|2024-03-08 14:40:00|1499.28|1489.78|1496.56|1487.06|1499.85|1490.35|1490.3|1480.8|1055
1709909100000|2024-03-08 14:45:00|1496.9|1487.4|1496.77|1487.27|1502.96|1493.46|1491.6|1482.1|1056
1709909400000|2024-03-08 14:50:00|1496.78|1487.28|1486.02|1476.52|1498.23|1488.73|1484.8|1475.3|977
1709909700000|2024-03-08 14:55:00|1485.95|1476.45|1486.34|1476.84|1491.5|1482|1484.7|1475.2|1069
1709910000000|2024-03-08 15:00:00|1486.36|1476.86|1481.6|1472.1|1494.25|1484.75|1480.83|1471.33|1074
1709910300000|2024-03-08 15:05:00|1481.62|1472.12|1484.5|1475|1488.15|1478.65|1476.35|1466.85|1125
1709910600000|2024-03-08 15:10:00|1484.46|1474.96|1486.5|1477|1488.6|1479.1|1481.95|1472.45|838
1709910900000|2024-03-08 15:15:00|1486.35|1476.85|1493.84|1484.34|1494.05|1484.55|1483.45|1473.95|903
1709911200000|2024-03-08 15:20:00|1492.75|1483.25|1477.95|1468.45|1494.2|1484.7|1476.78|1467.28|820
1709911500000|2024-03-08 15:25:00|1477.09|1467.59|1495.87|1486.37|1497.1|1487.6|1475.33|1465.83|1099
1709911800000|2024-03-08 15:30:00|1495.91|1486.41|1469.15|1459.65|1498.6|1489.1|1422.95|1413.45|1139
1709912100000|2024-03-08 15:35:00|1468.58|1459.08|1468.38|1458.88|1476.65|1467.15|1452.92|1443.42|1124
1709912400000|2024-03-08 15:40:00|1468.3|1458.8|1483.2|1473.7|1485.4|1475.9|1466.34|1456.84|1160
1709912700000|2024-03-08 15:45:00|1483.77|1474.27|1489.26|1479.76|1492.46|1482.96|1471.41|1461.91|1154
1709913000000|2024-03-08 15:50:00|1489.35|1479.85|1471.84|1462.34|1490.09|1480.59|1471.1|1461.6|1157
1709913300000|2024-03-08 15:55:00|1471.86|1462.36|1457.8|1448.3|1474.03|1464.53|1456.71|1447.21|1167
1709913600000|2024-03-08 16:00:00|1458.42|1448.92|1433.29|1423.79|1468.34|1458.84|1432.15|1422.65|1143
1709913900000|2024-03-08 16:05:00|1433.24|1423.74|1451.25|1441.75|1455.97|1446.47|1431.8|1422.3|1082
1709914200000|2024-03-08 16:10:00|1451.1|1441.6|1427.23|1417.73|1453.37|1443.87|1425.75|1416.25|1137
1709914500000|2024-03-08 16:15:00|1426.62|1417.12|1447.34|1437.84|1448.1|1438.6|1425.35|1415.85|1100
1709914800000|2024-03-08 16:20:00|1446.94|1437.44|1452.65|1443.15|1455.93|1446.43|1442.35|1432.85|1015
1709915100000|2024-03-08 16:25:00|1452.35|1442.85|1450.51|1441.01|1453.9|1444.4|1443.95|1434.45|966
1709915400000|2024-03-08 16:30:00|1451.37|1441.87|1445.22|1435.72|1456.2|1446.7|1443.26|1433.76|922
1709915700000|2024-03-08 16:35:00|1444.8|1435.3|1461.9|1452.4|1461.9|1452.4|1442.63|1433.13|878
1709916000000|2024-03-08 16:40:00|1461.67|1452.17|1462.76|1453.26|1464.74|1455.24|1456.18|1446.68|990
1709916300000|2024-03-08 16:45:00|1462.75|1453.25|1462.97|1453.47|1468.61|1459.11|1459.83|1450.33|1044
1709916600000|2024-03-08 16:50:00|1463.46|1453.96|1479.92|1470.42|1481.15|1471.65|1462|1452.5|1097
1709916900000|2024-03-08 16:55:00|1478.97|1469.47|1487.95|1478.45|1488.45|1478.95|1476.9|1467.4|1076
1709917200000|2024-03-08 17:00:00|1487.61|1478.11|1474.17|1464.67|1487.72|1478.22|1473.2|1463.7|1059
1709917500000|2024-03-08 17:05:00|1475.43|1465.93|1469.25|1459.75|1478.45|1468.95|1468.2|1458.7|992
1709917800000|2024-03-08 17:10:00|1469.15|1459.65|1466.65|1457.15|1473.31|1463.81|1466.59|1457.09|345
1709918100000|2024-03-08 17:15:00|1467.07|1457.57|1471.51|1462.01|1472.3|1462.8|1463.95|1454.45|866
1709918400000|2024-03-08 17:20:00|1471.31|1461.81|1471.54|1462.04|1476.2|1466.7|1469.77|1460.27|1097
1709918700000|2024-03-08 17:25:00|1471.47|1461.97|1478.06|1468.56|1479.76|1470.26|1470.05|1460.55|1046
1709919000000|2024-03-08 17:30:00|1478.02|1468.52|1474.3|1464.8|1479.61|1470.11|1472.8|1463.3|1068
1709919300000|2024-03-08 17:35:00|1476.5|1467|1482.32|1472.82|1485.15|1475.65|1474.59|1465.09|1050
1709919600000|2024-03-08 17:40:00|1482.14|1472.64|1481.75|1472.25|1485.4|1475.9|1479.49|1469.99|1068
1709919900000|2024-03-08 17:45:00|1481.46|1471.96|1490.07|1480.57|1491.2|1481.7|1480.85|1471.35|1059
1709920200000|2024-03-08 17:50:00|1490.17|1480.67|1487.72|1478.22|1490.9|1481.4|1483.15|1473.65|1064
1709920500000|2024-03-08 17:55:00|1487.8|1478.3|1482.93|1473.43|1487.8|1478.3|1482|1472.5|1089
1709920800000|2024-03-08 18:00:00|1483.53|1474.03|1477.22|1467.72|1485.25|1475.75|1474.7|1465.2|1040
1709921100000|2024-03-08 18:05:00|1477.72|1468.22|1474.76|1465.26|1479.25|1469.75|1470.65|1461.15|1067
1709921400000|2024-03-08 18:10:00|1474.75|1465.25|1480.75|1471.25|1483.2|1473.7|1474.1|1464.6|998
1709921700000|2024-03-08 18:15:00|1480.8|1471.3|1474.94|1465.44|1481.8|1472.3|1472.65|1463.15|914
1709922000000|2024-03-08 18:20:00|1474.89|1465.39|1472.11|1462.61|1477.35|1467.85|1469.9|1460.4|585
1709922300000|2024-03-08 18:25:00|1472.17|1462.67|1468.28|1458.78|1472.3|1462.8|1467.2|1457.7|643
1709922600000|2024-03-08 18:30:00|1468.5|1459|1468.58|1459.08|1471|1461.5|1466.5|1457|563
1709922900000|2024-03-08 18:35:00|1468.83|1459.33|1464.4|1454.9|1470.67|1461.17|1463.75|1454.25|697
1709923200000|2024-03-08 18:40:00|1465.2|1455.7|1464.54|1455.04|1466.18|1456.68|1462.6|1453.1|775
1709923500000|2024-03-08 18:45:00|1464.58|1455.08|1464.77|1455.27|1467.7|1458.2|1463.05|1453.55|708
1709923800000|2024-03-08 18:50:00|1464.72|1455.22|1467.28|1457.78|1468.92|1459.42|1462.7|1453.2|829
1709924100000|2024-03-08 18:55:00|1467.25|1457.75|1468.85|1459.35|1470.7|1461.2|1465.6|1456.1|595
1709924400000|2024-03-08 19:00:00|1468.96|1459.46|1469.3|1459.8|1472.02|1462.52|1464.65|1455.15|807
1709924700000|2024-03-08 19:05:00|1469.31|1459.81|1469.6|1460.1|1473.14|1463.64|1468.05|1458.55|711
1709925000000|2024-03-08 19:10:00|1469.55|1460.05|1463.45|1453.95|1473.15|1463.65|1461.7|1452.2|796
1709925300000|2024-03-08 19:15:00|1463.69|1454.19|1461.13|1451.63|1465.94|1456.44|1460.45|1450.95|666
1709925600000|2024-03-08 19:20:00|1461.05|1451.55|1460.12|1450.62|1464.35|1454.85|1455.35|1445.85|794
1709925900000|2024-03-08 19:25:00|1460.6|1451.1|1461.04|1451.54|1464.67|1455.17|1459.6|1450.1|797
1709926200000|2024-03-08 19:30:00|1460.99|1451.49|1457.61|1448.11|1463.03|1453.53|1455.4|1445.9|755
1709926500000|2024-03-08 19:35:00|1456.2|1446.7|1455.92|1446.42|1459.3|1449.8|1455|1445.5|519
1709926800000|2024-03-08 19:40:00|1454.8|1445.3|1460|1450.5|1460|1450.5|1454.7|1445.2|602
1709927100000|2024-03-08 19:45:00|1459.86|1450.36|1458.69|1449.19|1460.1|1450.6|1455.35|1445.85|695
1709927400000|2024-03-08 19:50:00|1458.15|1448.65|1465.15|1455.65|1465.15|1455.65|1456.75|1447.25|438
1709927700000|2024-03-08 19:55:00|1465.1|1455.6|1466.98|1457.48|1467.1|1457.6|1460.35|1450.85|487
1709928000000|2024-03-08 20:00:00|1467.1|1457.6|1477.75|1468.25|1477.75|1468.25|1464.84|1455.34|779
1709928300000|2024-03-08 20:05:00|1477.8|1468.3|1469.01|1459.51|1477.85|1468.35|1466.84|1457.34|717
1709928600000|2024-03-08 20:10:00|1469.04|1459.54|1466.15|1456.65|1471.92|1462.42|1464.95|1455.45|529
1709928900000|2024-03-08 20:15:00|1466.2|1456.7|1465.15|1455.65|1468.16|1458.66|1460.9|1451.4|646
1709929200000|2024-03-08 20:20:00|1465.16|1455.66|1460.95|1451.45|1466.15|1456.65|1460.04|1450.54|402
1709929500000|2024-03-08 20:25:00|1461|1451.5|1461.7|1452.2|1464|1454.5|1459.6|1450.1|376
1709929800000|2024-03-08 20:30:00|1461.8|1452.3|1463.8|1454.3|1466.24|1456.74|1461.73|1452.23|454
1709930100000|2024-03-08 20:35:00|1463.26|1453.76|1461.06|1451.56|1465.09|1455.59|1458.85|1449.35|451
1709930400000|2024-03-08 20:40:00|1461.18|1451.68|1464.3|1454.8|1465.2|1455.7|1459.87|1450.37|455
1709930700000|2024-03-08 20:45:00|1464.35|1454.85|1462.95|1453.45|1465.5|1456|1461.2|1451.7|421
1709931000000|2024-03-08 20:50:00|1463.05|1453.55|1462.9|1453.4|1466.5|1457|1461.65|1452.15|385
1709931300000|2024-03-08 20:55:00|1462.85|1453.35|1466.2|1456.7|1466.2|1456.7|1460.7|1451.2|451
1709931600000|2024-03-08 21:00:00|1465.93|1456.43|1469.2|1459.7|1469.5|1460|1460.91|1451.41|446
1709931900000|2024-03-08 21:05:00|1469.25|1459.75|1466.2|1456.7|1470.2|1460.7|1465.8|1456.3|428
1709932200000|2024-03-08 21:10:00|1466.15|1456.65|1467.88|1458.38|1469.9|1460.4|1463.45|1453.95|233
1709932500000|2024-03-08 21:15:00|1467.85|1458.35|1464.06|1454.56|1469.79|1460.29|1462.79|1453.29|223
1709932800000|2024-03-08 21:20:00|1464.01|1454.51|1466.14|1456.64|1469.6|1460.1|1462.05|1452.55|472
1709933100000|2024-03-08 21:25:00|1466.51|1457.01|1466.5|1457|1469.35|1459.85|1465.1|1455.6|272
1709933400000|2024-03-08 21:30:00|1466.53|1457.03|1467.7|1458.2|1470.3|1460.8|1463.95|1454.45|304
1709933700000|2024-03-08 21:35:00|1467.35|1457.85|1464.1|1454.6|1469|1459.5|1463.83|1454.33|303
1709934000000|2024-03-08 21:40:00|1464.15|1454.65|1462.92|1453.42|1468.59|1459.09|1461.14|1451.64|285
1709934300000|2024-03-08 21:45:00|1462.97|1453.47|1465.46|1455.96|1468.55|1459.05|1460.85|1451.35|520
1709934600000|2024-03-08 21:50:00|1465.47|1455.97|1460.01|1450.51|1465.62|1456.12|1459.24|1449.74|1018
1709934900000|2024-03-08 21:55:00|1460|1450.5|1462.32|1452.82|1464.48|1454.98|1458.94|1449.44|849
1709971200000|2024-03-09 08:00:00|1473.79|1464.29|1472.8|1463.3|1475.49|1465.99|1471.33|1461.83|786
1709971500000|2024-03-09 08:05:00|1472.79|1463.29|1476.49|1466.99|1477.22|1467.72|1471.77|1462.27|535
1709971800000|2024-03-09 08:10:00|1476.32|1466.82|1472.34|1462.84|1476.58|1467.08|1471.18|1461.68|614
1709972100000|2024-03-09 08:15:00|1472.29|1462.79|1468.78|1459.28|1472.42|1462.92|1468.43|1458.93|528
1709972400000|2024-03-09 08:20:00|1468.81|1459.31|1467.85|1458.35|1469.62|1460.12|1467|1457.5|591
1709972700000|2024-03-09 08:25:00|1467.79|1458.29|1462.56|1453.06|1467.99|1458.49|1462.56|1453.06|617
1709973000000|2024-03-09 08:30:00|1462.55|1453.05|1459.74|1450.24|1463.5|1454|1458.79|1449.29|677
1709973300000|2024-03-09 08:35:00|1459.73|1450.23|1460.71|1451.21|1463.6|1454.1|1459.41|1449.91|618
1709973600000|2024-03-09 08:40:00|1460.95|1451.45|1459.56|1450.06|1462.1|1452.6|1457.76|1448.26|806
1709973900000|2024-03-09 08:45:00|1459.6|1450.1|1453.46|1443.96|1460.12|1450.62|1452.25|1442.75|883
1709974200000|2024-03-09 08:50:00|1453.65|1444.15|1447.51|1438.01|1453.87|1444.37|1445.42|1435.92|957
1709974500000|2024-03-09 08:55:00|1447.49|1437.99|1447.3|1437.8|1452.75|1443.25|1445.6|1436.1|963
1709974800000|2024-03-09 09:00:00|1447.48|1437.98|1451.01|1441.51|1455.02|1445.52|1447.48|1437.98|804
1709975100000|2024-03-09 09:05:00|1451.13|1441.63|1446.95|1437.45|1455.4|1445.9|1446.59|1437.09|892
1709975400000|2024-03-09 09:10:00|1446.94|1437.44|1446.44|1436.94|1447.65|1438.15|1444.83|1435.33|684
1709975700000|2024-03-09 09:15:00|1446.43|1436.93|1455.34|1445.84|1455.69|1446.19|1446.18|1436.68|824
1709976000000|2024-03-09 09:20:00|1455.35|1445.85|1451.66|1442.16|1455.35|1445.85|1446.11|1436.61|754
1709976300000|2024-03-09 09:25:00|1451.4|1441.9|1452.46|1442.96|1453.31|1443.81|1451.04|1441.54|581
1709976600000|2024-03-09 09:30:00|1452.48|1442.98|1448.92|1439.42|1453.5|1444|1448.33|1438.83|789
1709976900000|2024-03-09 09:35:00|1449.04|1439.54|1450.89|1441.39|1451.44|1441.94|1448.15|1438.65|885
1709977200000|2024-03-09 09:40:00|1451.16|1441.66|1447.34|1437.84|1451.22|1441.72|1442.99|1433.49|902
1709977500000|2024-03-09 09:45:00|1447.35|1437.85|1443.29|1433.79|1448.77|1439.27|1441.53|1432.03|925
1709977800000|2024-03-09 09:50:00|1443.3|1433.8|1435.12|1425.62|1443.33|1433.83|1433.56|1424.06|1045
1709978100000|2024-03-09 09:55:00|1435.69|1426.19|1437.44|1427.94|1439.02|1429.52|1434.6|1425.1|962
1709978400000|2024-03-09 10:00:00|1437.43|1427.93|1430.33|1420.83|1438.71|1429.21|1429.83|1420.33|947
1709978700000|2024-03-09 10:05:00|1429.69|1420.19|1415.8|1406.3|1430.88|1421.38|1415.8|1406.3|1008
1709979000000|2024-03-09 10:10:00|1415.86|1406.36|1420.07|1410.57|1421.79|1412.29|1413.44|1403.94|1039
1709979300000|2024-03-09 10:15:00|1419.78|1410.28|1413.98|1404.48|1420.02|1410.52|1413.52|1404.02|955
1709979600000|2024-03-09 10:20:00|1413.97|1404.47|1404.2|1394.7|1414.19|1404.69|1392.33|1382.83|1096
1709979900000|2024-03-09 10:25:00|1404.52|1395.02|1402.53|1393.03|1406.86|1397.36|1397.17|1387.67|1056
1709980200000|2024-03-09 10:30:00|1402.35|1392.85|1408.45|1398.95|1410.55|1401.05|1401.98|1392.48|1065
1709980500000|2024-03-09 10:35:00|1408.7|1399.2|1410.66|1401.16|1412.15|1402.65|1408|1398.5|1001
1709980800000|2024-03-09 10:40:00|1410.67|1401.17|1416.19|1406.69|1418.15|1408.65|1410.62|1401.12|961
1709981100000|2024-03-09 10:45:00|1416.35|1406.85|1417.77|1408.27|1422.3|1412.8|1415.82|1406.32|932
1709981400000|2024-03-09 10:50:00|1418.69|1409.19|1416.77|1407.27|1418.71|1409.21|1413.48|1403.98|888
1709981700000|2024-03-09 10:55:00|1416.78|1407.28|1411.84|1402.34|1416.91|1407.41|1407.4|1397.9|719
1709982000000|2024-03-09 11:00:00|1411.85|1402.35|1416.1|1406.6|1417.33|1407.83|1411.71|1402.21|834
1709982300000|2024-03-09 11:05:00|1416.06|1406.56|1419.59|1410.09|1419.79|1410.29|1415.98|1406.48|629
1709982600000|2024-03-09 11:10:00|1419.51|1410.01|1417.24|1407.74|1419.51|1410.01|1416.97|1407.47|421
1709982900000|2024-03-09 11:15:00|1417.18|1407.68|1417.64|1408.14|1422.59|1413.09|1417.15|1407.65|700
1709983200000|2024-03-09 11:20:00|1417.65|1408.15|1426.76|1417.26|1427.42|1417.92|1417.25|1407.75|725
1709983500000|2024-03-09 11:25:00|1426.63|1417.13|1425.07|1415.57|1427.49|1417.99|1422.37|1412.87|744
1709983800000|2024-03-09 11:30:00|1425.5|1416|1428.07|1418.57|1428.57|1419.07|1425.24|1415.74|761
1709984100000|2024-03-09 11:35:00|1428.09|1418.59|1426.35|1416.85|1428.77|1419.27|1426.05|1416.55|685
1709984400000|2024-03-09 11:40:00|1426.58|1417.08|1430.53|1421.03|1430.81|1421.31|1426.33|1416.83|611
1709984700000|2024-03-09 11:45:00|1430.62|1421.12|1428.18|1418.68|1431.18|1421.68|1426.73|1417.23|656
1709985000000|2024-03-09 11:50:00|1428.33|1418.83|1431.15|1421.65|1431.53|1422.03|1427.57|1418.07|745
1709985300000|2024-03-09 11:55:00|1431.14|1421.64|1433.24|1423.74|1434.59|1425.09|1431.13|1421.63|682
1709985600000|2024-03-09 12:00:00|1433.57|1424.07|1427.38|1417.88|1434.12|1424.62|1425|1415.5|967
1709985900000|2024-03-09 12:05:00|1427.36|1417.86|1425.51|1416.01|1427.42|1417.92|1424.17|1414.67|816
1709986200000|2024-03-09 12:10:00|1425.52|1416.02|1429.28|1419.78|1429.81|1420.31|1424.12|1414.62|803
1709986500000|2024-03-09 12:15:00|1429.59|1420.09|1425.73|1416.23|1436.83|1427.33|1424.55|1415.05|950
1709986800000|2024-03-09 12:20:00|1425.54|1416.04|1428.09|1418.59|1430.41|1420.91|1425.31|1415.81|771
1709987100000|2024-03-09 12:25:00|1428.29|1418.79|1429.39|1419.89|1430.85|1421.35|1426.98|1417.48|701
1709987400000|2024-03-09 12:30:00|1429.38|1419.88|1434.02|1424.52|1434.26|1424.76|1428.62|1419.12|900
1709987700000|2024-03-09 12:35:00|1434.23|1424.73|1435.87|1426.37|1435.91|1426.41|1432.86|1423.36|886
1709988000000|2024-03-09 12:40:00|1435.83|1426.33|1440.13|1430.63|1440.33|1430.83|1434.43|1424.93|742
1709988300000|2024-03-09 12:45:00|1439.73|1430.23|1438.74|1429.24|1440.17|1430.67|1437.27|1427.77|840
1709988600000|2024-03-09 12:50:00|1438.54|1429.04|1438.93|1429.43|1439.88|1430.38|1437.09|1427.59|741
1709988900000|2024-03-09 12:55:00|1438.86|1429.36|1442.1|1432.6|1442.7|1433.2|1438.31|1428.81|798
1709989200000|2024-03-09 13:00:00|1441.66|1432.16|1442.21|1432.71|1443.14|1433.64|1438.11|1428.61|885
1709989500000|2024-03-09 13:05:00|1442.18|1432.68|1441.16|1431.66|1444.51|1435.01|1440.54|1431.04|686
1709989800000|2024-03-09 13:10:00|1441.33|1431.83|1441.81|1432.31|1442.85|1433.35|1438.78|1429.28|727
1709990100000|2024-03-09 13:15:00|1441.8|1432.3|1439.5|1430|1442.19|1432.69|1438.95|1429.45|821
1709990400000|2024-03-09 13:20:00|1439.76|1430.26|1440.06|1430.56|1441.73|1432.23|1438.32|1428.82|693
1709990700000|2024-03-09 13:25:00|1439.99|1430.49|1439.67|1430.17|1440.45|1430.95|1438.17|1428.67|510
1709991000000|2024-03-09 13:30:00|1439.7|1430.2|1440.87|1431.37|1442.03|1432.53|1439.42|1429.92|611
1709991300000|2024-03-09 13:35:00|1440.89|1431.39|1442.7|1433.2|1443.72|1434.22|1440.09|1430.59|625
1709991600000|2024-03-09 13:40:00|1442.38|1432.88|1439.29|1429.79|1442.75|1433.25|1438.89|1429.39|585
1709991900000|2024-03-09 13:45:00|1439.09|1429.59|1436.79|1427.29|1440.04|1430.54|1436.75|1427.25|449
1709992200000|2024-03-09 13:50:00|1436.81|1427.31|1437.65|1428.15|1438.46|1428.96|1435.29|1425.79|515
1709992500000|2024-03-09 13:55:00|1437.63|1428.13|1437.47|1427.97|1438.65|1429.15|1436.75|1427.25|491
1709992800000|2024-03-09 14:00:00|1437.78|1428.28|1440.93|1431.43|1441.28|1431.78|1436.49|1426.99|682
1709993100000|2024-03-09 14:05:00|1440.94|1431.44|1441.59|1432.09|1443.2|1433.7|1438.73|1429.23|488
1709993400000|2024-03-09 14:10:00|1441.57|1432.07|1443.18|1433.68|1444.16|1434.66|1440.54|1431.04|596
1709993700000|2024-03-09 14:15:00|1442.98|1433.48|1439.41|1429.91|1444.86|1435.36|1438.52|1429.02|760
1709994000000|2024-03-09 14:20:00|1439.42|1429.92|1440.57|1431.07|1440.57|1431.07|1436.08|1426.58|741
1709994300000|2024-03-09 14:25:00|1440.49|1430.99|1440.24|1430.74|1442.28|1432.78|1439.06|1429.56|706
1709994600000|2024-03-09 14:30:00|1440.21|1430.71|1437.31|1427.81|1442.37|1432.87|1437.01|1427.51|819
1709994900000|2024-03-09 14:35:00|1437.3|1427.8|1436.92|1427.42|1438.41|1428.91|1435.01|1425.51|855
1709995200000|2024-03-09 14:40:00|1436.89|1427.39|1431.52|1422.02|1437.89|1428.39|1430.44|1420.94|836
1709995500000|2024-03-09 14:45:00|1431.1|1421.6|1430.08|1420.58|1432.58|1423.08|1429.19|1419.69|820
1709995800000|2024-03-09 14:50:00|1430.09|1420.59|1424.71|1415.21|1430.32|1420.82|1419.84|1410.34|755
1709996100000|2024-03-09 14:55:00|1424.7|1415.2|1424.24|1414.74|1427.97|1418.47|1422.8|1413.3|639
1709996400000|2024-03-09 15:00:00|1424.85|1415.35|1427.37|1417.87|1429.69|1420.19|1424.12|1414.62|617
1709996700000|2024-03-09 15:05:00|1427.42|1417.92|1427.7|1418.2|1428.84|1419.34|1422.07|1412.57|647
1709997000000|2024-03-09 15:10:00|1427.46|1417.96|1431.48|1421.98|1432.23|1422.73|1427.18|1417.68|594
1709997300000|2024-03-09 15:15:00|1431.71|1422.21|1432.02|1422.52|1434.22|1424.72|1429.33|1419.83|658
1709997600000|2024-03-09 15:20:00|1432.14|1422.64|1427.98|1418.48|1432.14|1422.64|1427.15|1417.65|578
1709997900000|2024-03-09 15:25:00|1427.96|1418.46|1428.87|1419.37|1430.41|1420.91|1427.85|1418.35|534
1709998200000|2024-03-09 15:30:00|1429.09|1419.59|1434.35|1424.85|1434.65|1425.15|1428.26|1418.76|560
1709998500000|2024-03-09 15:35:00|1433.85|1424.35|1434.35|1424.85|1434.95|1425.45|1430.9|1421.4|732
1709998800000|2024-03-09 15:40:00|1433.96|1424.46|1433.49|1423.99|1435.68|1426.18|1433.13|1423.63|370
1709999100000|2024-03-09 15:45:00|1433.5|1424|1433.64|1424.14|1435|1425.5|1430.07|1420.57|627
1709999400000|2024-03-09 15:50:00|1433.63|1424.13|1432.63|1423.13|1434.62|1425.12|1430.19|1420.69|528
1709999700000|2024-03-09 15:55:00|1432.65|1423.15|1429.6|1420.1|1434.33|1424.83|1428.81|1419.31|527
1710000000000|2024-03-09 16:00:00|1429.83|1420.33|1427.84|1418.34|1433.24|1423.74|1424.51|1415.01|803
1710000300000|2024-03-09 16:05:00|1427.12|1417.62|1426.41|1416.91|1428.13|1418.63|1422|1412.5|823
1710000600000|2024-03-09 16:10:00|1426.4|1416.9|1436.12|1426.62|1445.66|1436.16|1424.7|1415.2|930
1710000900000|2024-03-09 16:15:00|1436.14|1426.64|1442.07|1432.57|1452.06|1442.56|1432.88|1423.38|1081
1710001200000|2024-03-09 16:20:00|1442.06|1432.56|1438.14|1428.64|1445.84|1436.34|1437.49|1427.99|984
1710001500000|2024-03-09 16:25:00|1437.59|1428.09|1434.6|1425.1|1438.33|1428.83|1431.72|1422.22|967
1710001800000|2024-03-09 16:30:00|1434.44|1424.94|1442.16|1432.66|1442.76|1433.26|1429.63|1420.13|993
1710002100000|2024-03-09 16:35:00|1442.38|1432.88|1436.62|1427.12|1443.13|1433.63|1433.74|1424.24|1028
1710002400000|2024-03-09 16:40:00|1436.6|1427.1|1436.8|1427.3|1439.9|1430.4|1432.02|1422.52|1044
1710002700000|2024-03-09 16:45:00|1436.45|1426.95|1436.08|1426.58|1440.95|1431.45|1433.94|1424.44|986
1710003000000|2024-03-09 16:50:00|1435.95|1426.45|1438.03|1428.53|1442.71|1433.21|1435.47|1425.97|933
1710003300000|2024-03-09 16:55:00|1438.04|1428.54|1434.68|1425.18|1438.97|1429.47|1432.93|1423.43|849
1710003600000|2024-03-09 17:00:00|1434.69|1425.19|1438.84|1429.34|1439.09|1429.59|1433.76|1424.26|918
1710003900000|2024-03-09 17:05:00|1439.09|1429.59|1439.54|1430.04|1440.1|1430.6|1434.38|1424.88|906
1710004200000|2024-03-09 17:10:00|1439.52|1430.02|1430.99|1421.49|1439.52|1430.02|1425.99|1416.49|1055
1710004500000|2024-03-09 17:15:00|1431.22|1421.72|1433.61|1424.11|1434.15|1424.65|1425.42|1415.92|1061
1710004800000|2024-03-09 17:20:00|1433.59|1424.09|1434.38|1424.88|1436.59|1427.09|1433.03|1423.53|852
1710005100000|2024-03-09 17:25:00|1434.52|1425.02|1428.45|1418.95|1435.1|1425.6|1427.1|1417.6|822
1710005400000|2024-03-09 17:30:00|1428.21|1418.71|1429.01|1419.51|1434.16|1424.66|1427.67|1418.17|886
1710005700000|2024-03-09 17:35:00|1428.76|1419.26|1431.98|1422.48|1433.8|1424.3|1427.83|1418.33|753
1710006000000|2024-03-09 17:40:00|1431.99|1422.49|1429.49|1419.99|1432.23|1422.73|1428.34|1418.84|671
1710006300000|2024-03-09 17:45:00|1429.71|1420.21|1429.48|1419.98|1431.73|1422.23|1426.89|1417.39|804
1710006600000|2024-03-09 17:50:00|1429.47|1419.97|1426.97|1417.47|1429.62|1420.12|1424.75|1415.25|905
1710006900000|2024-03-09 17:55:00|1426.96|1417.46|1427.33|1417.83|1427.88|1418.38|1421.66|1412.16|929
1710007200000|2024-03-09 18:00:00|1427.04|1417.54|1425.14|1415.64|1427.56|1418.06|1422.49|1412.99|957
1710007500000|2024-03-09 18:05:00|1425.13|1415.63|1427.23|1417.73|1427.42|1417.92|1422.85|1413.35|858
1710007800000|2024-03-09 18:10:00|1427.41|1417.91|1430.68|1421.18|1431.86|1422.36|1426.89|1417.39|704
1710008100000|2024-03-09 18:15:00|1430.67|1421.17|1428.33|1418.83|1431.29|1421.79|1427.64|1418.14|644
1710008400000|2024-03-09 18:20:00|1428.34|1418.84|1426|1416.5|1428.96|1419.46|1424.96|1415.46|607
1710008700000|2024-03-09 18:25:00|1426.17|1416.67|1426.15|1416.65|1427.07|1417.57|1425.3|1415.8|589
1710009000000|2024-03-09 18:30:00|1426.02|1416.52|1424.75|1415.25|1427.6|1418.1|1423.88|1414.38|599
1710009300000|2024-03-09 18:35:00|1424.74|1415.24|1424.34|1414.84|1425.38|1415.88|1422.05|1412.55|720
1710009600000|2024-03-09 18:40:00|1424.14|1414.64|1425.01|1415.51|1426.7|1417.2|1423.44|1413.94|561
1710009900000|2024-03-09 18:45:00|1425|1415.5|1423.25|1413.75|1425.73|1416.23|1422.34|1412.84|701
1710010200000|2024-03-09 18:50:00|1422.95|1413.45|1424.25|1414.75|1424.99|1415.49|1422.58|1413.08|529
1710010500000|2024-03-09 18:55:00|1424.02|1414.52|1422.94|1413.44|1425.46|1415.96|1422.67|1413.17|573
1710010800000|2024-03-09 19:00:00|1423.1|1413.6|1426.9|1417.4|1426.91|1417.41|1423.03|1413.53|528
1710011100000|2024-03-09 19:05:00|1426.91|1417.41|1425.13|1415.63|1427.82|1418.32|1424.46|1414.96|553
1710011400000|2024-03-09 19:10:00|1425.53|1416.03|1428.77|1419.27|1428.77|1419.27|1425.34|1415.84|635
1710011700000|2024-03-09 19:15:00|1428.76|1419.26|1428.76|1419.26|1429.52|1420.02|1425.49|1415.99|637
1710012000000|2024-03-09 19:20:00|1428.57|1419.07|1426.48|1416.98|1429.29|1419.79|1426.1|1416.6|590
1710012300000|2024-03-09 19:25:00|1426.58|1417.08|1432.55|1423.05|1432.72|1423.22|1425.94|1416.44|449
1710012600000|2024-03-09 19:30:00|1432.45|1422.95|1431.17|1421.67|1432.67|1423.17|1428.8|1419.3|752
1710012900000|2024-03-09 19:35:00|1431.37|1421.87|1431.91|1422.41|1432.99|1423.49|1429.17|1419.67|593
1710013200000|2024-03-09 19:40:00|1431.69|1422.19|1431.01|1421.51|1433.16|1423.66|1427.83|1418.33|691
1710013500000|2024-03-09 19:45:00|1430.79|1421.29|1426.19|1416.69|1432.42|1422.92|1425.78|1416.28|703
1710013800000|2024-03-09 19:50:00|1426.43|1416.93|1424.48|1414.98|1426.43|1416.93|1423.02|1413.52|641
1710014100000|2024-03-09 19:55:00|1424.67|1415.17|1420.62|1411.12|1424.76|1415.26|1418.86|1409.36|682
1710014400000|2024-03-09 20:00:00|1420.61|1411.11|1426.77|1417.27|1426.77|1417.27|1420.61|1411.11|706
1710014700000|2024-03-09 20:05:00|1426.79|1417.29|1428.79|1419.29|1429.14|1419.64|1425.49|1415.99|543
1710015000000|2024-03-09 20:10:00|1428.61|1419.11|1423.91|1414.41|1430.03|1420.53|1423.91|1414.41|553
1710015300000|2024-03-09 20:15:00|1423.66|1414.16|1422.19|1412.69|1424.61|1415.11|1420.99|1411.49|643
1710015600000|2024-03-09 20:20:00|1422.2|1412.7|1423.73|1414.23|1424.83|1415.33|1420.3|1410.8|683
1710015900000|2024-03-09 20:25:00|1424.17|1414.67|1427.21|1417.71|1427.35|1417.85|1424.13|1414.63|431
1710016200000|2024-03-09 20:30:00|1427.19|1417.69|1426.87|1417.37|1429.65|1420.15|1425.93|1416.43|463
1710016500000|2024-03-09 20:35:00|1427.01|1417.51|1433.04|1423.54|1433.71|1424.21|1426.75|1417.25|511
1710016800000|2024-03-09 20:40:00|1433.15|1423.65|1433.4|1423.9|1436.34|1426.84|1431.64|1422.14|522
1710017100000|2024-03-09 20:45:00|1433.18|1423.68|1430.77|1421.27|1434.54|1425.04|1430.18|1420.68|547
1710017400000|2024-03-09 20:50:00|1430.95|1421.45|1429.24|1419.74|1430.96|1421.46|1427.54|1418.04|561
1710017700000|2024-03-09 20:55:00|1429.28|1419.78|1428.61|1419.11|1430.35|1420.85|1425.95|1416.45|612
1710018000000|2024-03-09 21:00:00|1428.59|1419.09|1424.9|1415.4|1429.73|1420.23|1424.21|1414.71|720
1710018300000|2024-03-09 21:05:00|1424.91|1415.41|1424.83|1415.33|1426.89|1417.39|1423.28|1413.78|594
1710018600000|2024-03-09 21:10:00|1425.1|1415.6|1426.85|1417.35|1428.11|1418.61|1424.16|1414.66|581
1710018900000|2024-03-09 21:15:00|1427.07|1417.57|1422.26|1412.76|1427.21|1417.71|1421.88|1412.38|723
1710019200000|2024-03-09 21:20:00|1422.25|1412.75|1421.86|1412.36|1424.44|1414.94|1421.29|1411.79|600
1710019500000|2024-03-09 21:25:00|1421.64|1412.14|1421.9|1412.4|1423.12|1413.62|1419.45|1409.95|690
1710019800000|2024-03-09 21:30:00|1421.92|1412.42|1424.55|1415.05|1424.59|1415.09|1421.3|1411.8|530
1710020100000|2024-03-09 21:35:00|1424.54|1415.04|1429.58|1420.08|1429.76|1420.26|1422.4|1412.9|500
1710020400000|2024-03-09 21:40:00|1429.57|1420.07|1430.04|1420.54|1430.72|1421.22|1427.79|1418.29|707
1710020700000|2024-03-09 21:45:00|1430.07|1420.57|1428.84|1419.34|1430.6|1421.1|1426.98|1417.48|693
1710021000000|2024-03-09 21:50:00|1429.06|1419.56|1428.96|1419.46|1429.61|1420.11|1427.13|1417.63|537
1710021300000|2024-03-09 21:55:00|1428.95|1419.45|1428.91|1419.41|1429.82|1420.32|1428.26|1418.76|442
1710021600000|2024-03-09 22:00:00|1428.96|1419.46|1428.5|1419|1429.83|1420.33|1425.41|1415.91|580
1710021900000|2024-03-09 22:05:00|1428.51|1419.01|1425.62|1416.12|1430.38|1420.88|1424.94|1415.44|547
1710022200000|2024-03-09 22:10:00|1425.61|1416.11|1430.66|1421.16|1430.79|1421.29|1424.7|1415.2|371
1710022500000|2024-03-09 22:15:00|1430.68|1421.18|1430.8|1421.3|1432|1422.5|1429.33|1419.83|410
1710022800000|2024-03-09 22:20:00|1431.02|1421.52|1429.47|1419.97|1431.24|1421.74|1428.13|1418.63|433
1710023100000|2024-03-09 22:25:00|1429.62|1420.12|1429.43|1419.93|1430.94|1421.44|1428.39|1418.89|431
1710023400000|2024-03-09 22:30:00|1429.63|1420.13|1428.7|1419.2|1429.86|1420.36|1428.08|1418.58|491
1710023700000|2024-03-09 22:35:00|1428.71|1419.21|1429.61|1420.11|1430.27|1420.77|1428.11|1418.61|359
1710024000000|2024-03-09 22:40:00|1429.84|1420.34|1427.26|1417.76|1429.84|1420.34|1426.88|1417.38|322
1710024300000|2024-03-09 22:45:00|1426.98|1417.48|1427.88|1418.38|1427.94|1418.44|1426.13|1416.63|386
1710024600000|2024-03-09 22:50:00|1427.76|1418.26|1425.28|1415.78|1428.12|1418.62|1424.44|1414.94|350
1710024900000|2024-03-09 22:55:00|1425.25|1415.75|1426.02|1416.52|1426.57|1417.07|1424.89|1415.39|317
1710025200000|2024-03-09 23:00:00|1426|1416.5|1427.11|1417.61|1427.11|1417.61|1423.03|1413.53|633
1710025500000|2024-03-09 23:05:00|1427.1|1417.6|1427.23|1417.73|1429.65|1420.15|1426.35|1416.85|740
1710025800000|2024-03-09 23:10:00|1427.2|1417.7|1431.23|1421.73|1431.3|1421.8|1427.14|1417.64|582
1710026100000|2024-03-09 23:15:00|1431.31|1421.81|1427.63|1418.13|1431.4|1421.9|1426.97|1417.47|575
1710026400000|2024-03-09 23:20:00|1427.81|1418.31|1427.21|1417.71|1427.95|1418.45|1424.87|1415.37|639
1710026700000|2024-03-09 23:25:00|1427.19|1417.69|1424.19|1414.69|1427.43|1417.93|1423.39|1413.89|584
1710027000000|2024-03-09 23:30:00|1424.18|1414.68|1419.9|1410.4|1424.47|1414.97|1417.54|1408.04|459
1710027300000|2024-03-09 23:35:00|1419.83|1410.33|1422.56|1413.06|1423.98|1414.48|1419.83|1410.33|340
1710027600000|2024-03-09 23:40:00|1422.59|1413.09|1420.7|1411.2|1423.19|1413.69|1418.86|1409.36|405
1710027900000|2024-03-09 23:45:00|1420.79|1411.29|1427.83|1418.33|1428.42|1418.92|1420.41|1410.91|370
1710028200000|2024-03-09 23:50:00|1427.85|1418.35|1428.37|1418.87|1430.79|1421.29|1427.49|1417.99|482
1710028500000|2024-03-09 23:55:00|1428.44|1418.94|1424.28|1414.78|1428.52|1419.02|1421.28|1411.78|565
1710028800000|2024-03-10 00:00:00|1424.55|1415.05|1420.19|1410.69|1427.04|1417.54|1420.03|1410.53|598
1710029100000|2024-03-10 00:05:00|1420.17|1410.67|1422.48|1412.98|1423.38|1413.88|1419.33|1409.83|447
1710029400000|2024-03-10 00:10:00|1422.49|1412.99|1421.39|1411.89|1425.1|1415.6|1420.35|1410.85|527
1710029700000|2024-03-10 00:15:00|1421.4|1411.9|1430.53|1421.03|1430.56|1421.06|1420.76|1411.26|587
1710030000000|2024-03-10 00:20:00|1430.36|1420.86|1432.43|1422.93|1434.63|1425.13|1430.12|1420.62|589
1710030300000|2024-03-10 00:25:00|1432.54|1423.04|1427.53|1418.03|1435.05|1425.55|1427.38|1417.88|570
1710030600000|2024-03-10 00:30:00|1427.79|1418.29|1426.2|1416.7|1428.26|1418.76|1422.75|1413.25|751
1710030900000|2024-03-10 00:35:00|1426.09|1416.59|1422.7|1413.2|1427.77|1418.27|1416.64|1407.14|828
1710031200000|2024-03-10 00:40:00|1422.9|1413.4|1415.98|1406.48|1423.27|1413.77|1415.2|1405.7|889
1710031500000|2024-03-10 00:45:00|1415.76|1406.26|1419.54|1410.04|1420.63|1411.13|1415.23|1405.73|800
1710031800000|2024-03-10 00:50:00|1419.56|1410.06|1421.12|1411.62|1422.02|1412.52|1416.81|1407.31|691
1710032100000|2024-03-10 00:55:00|1421.2|1411.7|1420.06|1410.56|1422.55|1413.05|1418.43|1408.93|613
1710032400000|2024-03-10 01:00:00|1419.88|1410.38|1423.24|1413.74|1426.35|1416.85|1418.4|1408.9|874
1710032700000|2024-03-10 01:05:00|1423.23|1413.73|1425.25|1415.75|1425.4|1415.9|1418.02|1408.52|937
1710033000000|2024-03-10 01:10:00|1425.26|1415.76|1428.05|1418.55|1432.9|1423.4|1425.12|1415.62|859
1710033300000|2024-03-10 01:15:00|1428.26|1418.76|1426.54|1417.04|1431.93|1422.43|1424.44|1414.94|1041
1710033600000|2024-03-10 01:20:00|1425.61|1416.11|1438.78|1429.28|1439.53|1430.03|1423.23|1413.73|985
1710033900000|2024-03-10 01:25:00|1438.6|1429.1|1431.92|1422.42|1441.49|1431.99|1430.5|1421|1040
1710034200000|2024-03-10 01:30:00|1432.06|1422.56|1433.99|1424.49|1440.04|1430.54|1430.57|1421.07|1054
1710034500000|2024-03-10 01:35:00|1434.25|1424.75|1430.15|1420.65|1438.73|1429.23|1430.03|1420.53|921
1710034800000|2024-03-10 01:40:00|1430.35|1420.85|1425.64|1416.14|1431.33|1421.83|1421.52|1412.02|911
1710035100000|2024-03-10 01:45:00|1425.63|1416.13|1425.35|1415.85|1427.28|1417.78|1422.55|1413.05|783
1710035400000|2024-03-10 01:50:00|1425.64|1416.14|1429.08|1419.58|1430.3|1420.8|1425.36|1415.86|726
1710035700000|2024-03-10 01:55:00|1428.89|1419.39|1427.58|1418.08|1431.36|1421.86|1425.65|1416.15|742
1710036000000|2024-03-10 02:00:00|1427.57|1418.07|1426.29|1416.79|1428.47|1418.97|1421.82|1412.32|785
1710036300000|2024-03-10 02:05:00|1426.27|1416.77|1426.09|1416.59|1426.93|1417.43|1424.3|1414.8|570
1710036600000|2024-03-10 02:10:00|1425.77|1416.27|1425.23|1415.73|1427.17|1417.67|1423.66|1414.16|550
1710036900000|2024-03-10 02:15:00|1425.27|1415.77|1426.03|1416.53|1426.58|1417.08|1420.69|1411.19|683
1710037200000|2024-03-10 02:20:00|1425.82|1416.32|1427.57|1418.07|1428.92|1419.42|1424.26|1414.76|735
1710037500000|2024-03-10 02:25:00|1427.51|1418.01|1440.71|1431.21|1440.73|1431.23|1427.47|1417.97|599
1710037800000|2024-03-10 02:30:00|1440.73|1431.23|1435.3|1425.8|1440.85|1431.35|1434.1|1424.6|864
1710038100000|2024-03-10 02:35:00|1435.03|1425.53|1434.15|1424.65|1438.02|1428.52|1432.76|1423.26|858
1710038400000|2024-03-10 02:40:00|1434.16|1424.66|1438.74|1429.24|1440.11|1430.61|1433.45|1423.95|686
1710038700000|2024-03-10 02:45:00|1438.98|1429.48|1438.61|1429.11|1439.32|1429.82|1434.61|1425.11|772
1710039000000|2024-03-10 02:50:00|1438.37|1428.87|1437.1|1427.6|1439.73|1430.23|1435.34|1425.84|778
1710039300000|2024-03-10 02:55:00|1437.09|1427.59|1436.15|1426.65|1437.8|1428.3|1435.49|1425.99|717
1710039600000|2024-03-10 03:00:00|1436.34|1426.84|1436.41|1426.91|1438.33|1428.83|1435.25|1425.75|715
1710039900000|2024-03-10 03:05:00|1436.39|1426.89|1439.83|1430.33|1441.41|1431.91|1435.4|1425.9|547
1710040200000|2024-03-10 03:10:00|1439.82|1430.32|1442.41|1432.91|1443.96|1434.46|1438.67|1429.17|704
1710040500000|2024-03-10 03:15:00|1442.42|1432.92|1431.74|1422.24|1443.92|1434.42|1430.84|1421.34|715
1710040800000|2024-03-10 03:20:00|1431.45|1421.95|1428.68|1419.18|1431.71|1422.21|1424.34|1414.84|814
1710041100000|2024-03-10 03:25:00|1428.66|1419.16|1429.83|1420.33|1429.98|1420.48|1427.94|1418.44|620
1710041400000|2024-03-10 03:30:00|1429.82|1420.32|1427.56|1418.06|1430.09|1420.59|1427.08|1417.58|525
1710041700000|2024-03-10 03:35:00|1427.28|1417.78|1427.24|1417.74|1428.31|1418.81|1426.43|1416.93|426
1710042000000|2024-03-10 03:40:00|1427.6|1418.1|1430.55|1421.05|1430.64|1421.14|1426.57|1417.07|401
1710042300000|2024-03-10 03:45:00|1430.3|1420.8|1433.41|1423.91|1433.48|1423.98|1430.07|1420.57|335
1710042600000|2024-03-10 03:50:00|1433.24|1423.74|1433.79|1424.29|1434.47|1424.97|1431.15|1421.65|503
1710042900000|2024-03-10 03:55:00|1433.57|1424.07|1435.83|1426.33|1436|1426.5|1433|1423.5|386
1710043200000|2024-03-10 04:00:00|1435.96|1426.46|1427.26|1417.76|1436.07|1426.57|1426.07|1416.57|621
1710043500000|2024-03-10 04:05:00|1427.42|1417.92|1430.88|1421.38|1430.99|1421.49|1426.62|1417.12|539
1710043800000|2024-03-10 04:10:00|1430.98|1421.48|1428.61|1419.11|1432.58|1423.08|1426.47|1416.97|835
1710044100000|2024-03-10 04:15:00|1428.62|1419.12|1432.59|1423.09|1433.3|1423.8|1427.47|1417.97|499
1710044400000|2024-03-10 04:20:00|1432.37|1422.87|1430.73|1421.23|1434.43|1424.93|1429.19|1419.69|699
1710044700000|2024-03-10 04:25:00|1430.74|1421.24|1431.64|1422.14|1433.87|1424.37|1429.7|1420.2|581
1710045000000|2024-03-10 04:30:00|1431.63|1422.13|1431.21|1421.71|1432.5|1423|1429.55|1420.05|610
1710045300000|2024-03-10 04:35:00|1431.39|1421.89|1431.17|1421.67|1433.08|1423.58|1430.52|1421.02|474
1710045600000|2024-03-10 04:40:00|1431.15|1421.65|1431.69|1422.19|1432.43|1422.93|1430.59|1421.09|549
1710045900000|2024-03-10 04:45:00|1431.91|1422.41|1434.14|1424.64|1435.55|1426.05|1431.69|1422.19|471
1710046200000|2024-03-10 04:50:00|1434.45|1424.95|1433.95|1424.45|1436.45|1426.95|1433.91|1424.41|477
1710046500000|2024-03-10 04:55:00|1433.55|1424.05|1436.62|1427.12|1437.08|1427.58|1433.38|1423.88|497
1710046800000|2024-03-10 05:00:00|1436.79|1427.29|1437.6|1428.1|1437.6|1428.1|1435.72|1426.22|450
1710047100000|2024-03-10 05:05:00|1437.48|1427.98|1436.71|1427.21|1439.56|1430.06|1436.65|1427.15|431
1710047400000|2024-03-10 05:10:00|1436.72|1427.22|1438.4|1428.9|1438.43|1428.93|1436.51|1427.01|480
1710047700000|2024-03-10 05:15:00|1438.02|1428.52|1440.32|1430.82|1441.12|1431.62|1437.15|1427.65|325
1710048000000|2024-03-10 05:20:00|1440.29|1430.79|1443.2|1433.7|1443.42|1433.92|1439.49|1429.99|470
1710048300000|2024-03-10 05:25:00|1443.26|1433.76|1440.7|1431.2|1443.44|1433.94|1439.07|1429.57|475
1710048600000|2024-03-10 05:30:00|1440.72|1431.22|1437.25|1427.75|1441.6|1432.1|1436.6|1427.1|525
1710048900000|2024-03-10 05:35:00|1436.85|1427.35|1436.24|1426.74|1437.73|1428.23|1435.66|1426.16|459
1710049200000|2024-03-10 05:40:00|1436.23|1426.73|1436.6|1427.1|1438.06|1428.56|1435.55|1426.05|474
1710049500000|2024-03-10 05:45:00|1436.46|1426.96|1435.3|1425.8|1437.42|1427.92|1431.96|1422.46|495
1710049800000|2024-03-10 05:50:00|1435.11|1425.61|1432.71|1423.21|1437.23|1427.73|1432.4|1422.9|595
1710050100000|2024-03-10 05:55:00|1432.51|1423.01|1434.16|1424.66|1435.13|1425.63|1431.92|1422.42|441
1710050400000|2024-03-10 06:00:00|1434.2|1424.7|1431.08|1421.58|1434.5|1425|1430.87|1421.37|672
1710050700000|2024-03-10 06:05:00|1431.32|1421.82|1433.08|1423.58|1433.85|1424.35|1429.4|1419.9|498
1710051000000|2024-03-10 06:10:00|1432.88|1423.38|1431.15|1421.65|1433.12|1423.62|1430.12|1420.62|509
1710051300000|2024-03-10 06:15:00|1431.2|1421.7|1429.92|1420.42|1431.72|1422.22|1429.44|1419.94|365
1710051600000|2024-03-10 06:20:00|1429.91|1420.41|1429.71|1420.21|1430.28|1420.78|1428.48|1418.98|357
1710051900000|2024-03-10 06:25:00|1429.7|1420.2|1431.41|1421.91|1432.38|1422.88|1428.55|1419.05|319
1710052200000|2024-03-10 06:30:00|1431.48|1421.98|1447.28|1437.78|1447.45|1437.95|1431.48|1421.98|552
1710052500000|2024-03-10 06:35:00|1447.14|1437.64|1441.12|1431.62|1447.26|1437.76|1438.35|1428.85|727
1710052800000|2024-03-10 06:40:00|1440.96|1431.46|1439.9|1430.4|1441.95|1432.45|1438.96|1429.46|560
1710053100000|2024-03-10 06:45:00|1440.15|1430.65|1436.49|1426.99|1440.44|1430.94|1435.17|1425.67|665
1710053400000|2024-03-10 06:50:00|1436.65|1427.15|1436.12|1426.62|1437.15|1427.65|1434.53|1425.03|547
1710053700000|2024-03-10 06:55:00|1436.26|1426.76|1433.01|1423.51|1439.99|1430.49|1432.78|1423.28|613
1710054000000|2024-03-10 07:00:00|1433.13|1423.63|1430.2|1420.7|1434.18|1424.68|1429.49|1419.99|733
1710054300000|2024-03-10 07:05:00|1430.41|1420.91|1428.58|1419.08|1430.98|1421.48|1428.24|1418.74|600
1710054600000|2024-03-10 07:10:00|1428.44|1418.94|1429.29|1419.79|1429.45|1419.95|1427.78|1418.28|609
1710054900000|2024-03-10 07:15:00|1429.28|1419.78|1429.84|1420.34|1430.09|1420.59|1427.26|1417.76|508
1710055200000|2024-03-10 07:20:00|1429.75|1420.25|1431.38|1421.88|1434.27|1424.77|1429.34|1419.84|548
1710055500000|2024-03-10 07:25:00|1431.39|1421.89|1428.85|1419.35|1432.2|1422.7|1428.12|1418.62|481
1710055800000|2024-03-10 07:30:00|1428.86|1419.36|1427.74|1418.24|1429.34|1419.84|1427.14|1417.64|476
1710056100000|2024-03-10 07:35:00|1427.73|1418.23|1429.83|1420.33|1430.16|1420.66|1427.22|1417.72|446
1710056400000|2024-03-10 07:40:00|1429.97|1420.47|1431.94|1422.44|1433.68|1424.18|1429.89|1420.39|467
1710056700000|2024-03-10 07:45:00|1432.09|1422.59|1433.4|1423.9|1434.21|1424.71|1431.44|1421.94|316
1710057000000|2024-03-10 07:50:00|1433.44|1423.94|1437.57|1428.07|1440.16|1430.66|1433.22|1423.72|509
1710057300000|2024-03-10 07:55:00|1437.59|1428.09|1438.69|1429.19|1440.43|1430.93|1435.46|1425.96|681
1710057600000|2024-03-10 08:00:00|1438.85|1429.35|1436.02|1426.52|1440.69|1431.19|1434.95|1425.45|716
1710057900000|2024-03-10 08:05:00|1436.19|1426.69|1434.93|1425.43|1437.35|1427.85|1433.58|1424.08|780
1710058200000|2024-03-10 08:10:00|1435.12|1425.62|1434.78|1425.28|1437.4|1427.9|1433.89|1424.39|621
1710058500000|2024-03-10 08:15:00|1434.66|1425.16|1433.57|1424.07|1435.26|1425.76|1432.13|1422.63|509
1710058800000|2024-03-10 08:20:00|1433.44|1423.94|1431.32|1421.82|1433.93|1424.43|1430.49|1420.99|392
1710059100000|2024-03-10 08:25:00|1431.71|1422.21|1428.01|1418.51|1431.71|1422.21|1427.88|1418.38|531
1710059400000|2024-03-10 08:30:00|1428.03|1418.53|1428.83|1419.33|1430.16|1420.66|1427.41|1417.91|630
1710059700000|2024-03-10 08:35:00|1428.99|1419.49|1428.46|1418.96|1429.86|1420.36|1428.02|1418.52|530
1710060000000|2024-03-10 08:40:00|1428.44|1418.94|1431.51|1422.01|1431.63|1422.13|1427.93|1418.43|427
1710060300000|2024-03-10 08:45:00|1431.45|1421.95|1433.28|1423.78|1434.13|1424.63|1428.92|1419.42|598
1710060600000|2024-03-10 08:50:00|1433.44|1423.94|1434.92|1425.42|1435.29|1425.79|1432.52|1423.02|688
1710060900000|2024-03-10 08:55:00|1434.82|1425.32|1433.34|1423.84|1435.28|1425.78|1432.59|1423.09|705
1710061200000|2024-03-10 09:00:00|1433.33|1423.83|1433.21|1423.71|1433.63|1424.13|1432.56|1423.06|546
1710061500000|2024-03-10 09:05:00|1433.2|1423.7|1433.5|1424|1434.17|1424.67|1432.21|1422.71|537
1710061800000|2024-03-10 09:10:00|1433.49|1423.99|1433.35|1423.85|1435.18|1425.68|1432.78|1423.28|536
1710062100000|2024-03-10 09:15:00|1433.19|1423.69|1424.93|1415.43|1433.35|1423.85|1418.92|1409.42|966
1710062400000|2024-03-10 09:20:00|1424.79|1415.29|1420.27|1410.77|1427.11|1417.61|1413.98|1404.48|1045
1710062700000|2024-03-10 09:25:00|1420.28|1410.78|1420.06|1410.56|1422.64|1413.14|1417.28|1407.78|964
1710063000000|2024-03-10 09:30:00|1420.05|1410.55|1415.21|1405.71|1421.48|1411.98|1405.96|1396.46|1113
1710063300000|2024-03-10 09:35:00|1415.35|1405.85|1418.68|1409.18|1418.94|1409.44|1414.15|1404.65|895
1710063600000|2024-03-10 09:40:00|1418.42|1408.92|1424.88|1415.38|1426.19|1416.69|1416.1|1406.6|937
1710063900000|2024-03-10 09:45:00|1424.51|1415.01|1426.11|1416.61|1430.6|1421.1|1421.03|1411.53|1053
1710064200000|2024-03-10 09:50:00|1426.15|1416.65|1422.44|1412.94|1428.94|1419.44|1422.2|1412.7|1062
1710064500000|2024-03-10 09:55:00|1422.64|1413.14|1419.07|1409.57|1426.13|1416.63|1417.3|1407.8|1045
1710064800000|2024-03-10 10:00:00|1418.91|1409.41|1421.46|1411.96|1422.95|1413.45|1417.03|1407.53|979
1710065100000|2024-03-10 10:05:00|1421.12|1411.62|1427.23|1417.73|1427.49|1417.99|1420.36|1410.86|826
1710065400000|2024-03-10 10:10:00|1427.17|1417.67|1427.01|1417.51|1428.95|1419.45|1425.03|1415.53|838
1710065700000|2024-03-10 10:15:00|1427.02|1417.52|1431.24|1421.74|1431.24|1421.74|1424.47|1414.97|926
1710066000000|2024-03-10 10:20:00|1431.16|1421.66|1425.79|1416.29|1431.25|1421.75|1424.1|1414.6|863
1710066300000|2024-03-10 10:25:00|1425.81|1416.31|1420.86|1411.36|1427.18|1417.68|1419.8|1410.3|893
1710066600000|2024-03-10 10:30:00|1420.79|1411.29|1422.33|1412.83|1423.5|1414|1416.67|1407.17|884
1710066900000|2024-03-10 10:35:00|1422.16|1412.66|1422.92|1413.42|1427.02|1417.52|1421.11|1411.61|809
1710067200000|2024-03-10 10:40:00|1422.91|1413.41|1421.92|1412.42|1424.1|1414.6|1421.2|1411.7|809
1710067500000|2024-03-10 10:45:00|1422.06|1412.56|1421.09|1411.59|1425.92|1416.42|1421.05|1411.55|771
1710067800000|2024-03-10 10:50:00|1421.11|1411.61|1416.38|1406.88|1421.28|1411.78|1416.26|1406.76|833
1710068100000|2024-03-10 10:55:00|1416.39|1406.89|1414.8|1405.3|1417.75|1408.25|1414.26|1404.76|621
1710068400000|2024-03-10 11:00:00|1414.92|1405.42|1417.04|1407.54|1418.31|1408.81|1413.66|1404.16|822
1710068700000|2024-03-10 11:05:00|1417.08|1407.58|1416|1406.5|1417.85|1408.35|1415.31|1405.81|612
1710069000000|2024-03-10 11:10:00|1415.75|1406.25|1414.45|1404.95|1416.11|1406.61|1413.73|1404.23|635
1710069300000|2024-03-10 11:15:00|1414.7|1405.2|1413.96|1404.46|1416.5|1407|1413.69|1404.19|764
1710069600000|2024-03-10 11:20:00|1413.95|1404.45|1408.76|1399.26|1414.18|1404.68|1408.19|1398.69|779
1710069900000|2024-03-10 11:25:00|1408.56|1399.06|1412.16|1402.66|1412.48|1402.98|1407.59|1398.09|645
1710070200000|2024-03-10 11:30:00|1412.05|1402.55|1406.78|1397.28|1414.12|1404.62|1406.2|1396.7|795
1710070500000|2024-03-10 11:35:00|1406.89|1397.39|1409.41|1399.91|1412.17|1402.67|1406.89|1397.39|879
1710070800000|2024-03-10 11:40:00|1409.62|1400.12|1407.77|1398.27|1411.64|1402.14|1404.54|1395.04|839
1710071100000|2024-03-10 11:45:00|1407.78|1398.28|1408.95|1399.45|1411.75|1402.25|1405.51|1396.01|831
1710071400000|2024-03-10 11:50:00|1408.76|1399.26|1410.16|1400.66|1410.29|1400.79|1403.2|1393.7|817
1710071700000|2024-03-10 11:55:00|1409.98|1400.48|1408.79|1399.29|1412.75|1403.25|1407.91|1398.41|742
1710072000000|2024-03-10 12:00:00|1408.81|1399.31|1412.08|1402.58|1412.75|1403.25|1408.62|1399.12|725
1710072300000|2024-03-10 12:05:00|1412.07|1402.57|1414.64|1405.14|1415.2|1405.7|1410.75|1401.25|627
1710072600000|2024-03-10 12:10:00|1414.63|1405.13|1416.98|1407.48|1417.06|1407.56|1412.91|1403.41|659
1710072900000|2024-03-10 12:15:00|1416.92|1407.42|1417.24|1407.74|1419.41|1409.91|1414.53|1405.03|695
1710073200000|2024-03-10 12:20:00|1417.42|1407.92|1416.47|1406.97|1419.68|1410.18|1416.03|1406.53|794
1710073500000|2024-03-10 12:25:00|1416.48|1406.98|1407.7|1398.2|1416.73|1407.23|1405.04|1395.54|767
1710073800000|2024-03-10 12:30:00|1407.57|1398.07|1402.82|1393.32|1408.82|1399.32|1400.62|1391.12|1027
1710074100000|2024-03-10 12:35:00|1402.07|1392.57|1398.54|1389.04|1402.3|1392.8|1389.11|1379.61|1115
1710074400000|2024-03-10 12:40:00|1398.55|1389.05|1400.45|1390.95|1403.38|1393.88|1396.12|1386.62|1008
1710074700000|2024-03-10 12:45:00|1400.46|1390.96|1398.81|1389.31|1401.36|1391.86|1397.49|1387.99|995
1710075000000|2024-03-10 12:50:00|1398.54|1389.04|1396.05|1386.55|1401.32|1391.82|1395.27|1385.77|927
1710075300000|2024-03-10 12:55:00|1396.39|1386.89|1402.08|1392.58|1404.25|1394.75|1396.27|1386.77|868
1710075600000|2024-03-10 13:00:00|1402.3|1392.8|1403|1393.5|1405.59|1396.09|1400.9|1391.4|930
1710075900000|2024-03-10 13:05:00|1403.21|1393.71|1403.56|1394.06|1404.76|1395.26|1401.36|1391.86|801
1710076200000|2024-03-10 13:10:00|1403.53|1394.03|1403.21|1393.71|1405.3|1395.8|1402.73|1393.23|669
1710076500000|2024-03-10 13:15:00|1403.06|1393.56|1400.47|1390.97|1403.72|1394.22|1400.09|1390.59|797
1710076800000|2024-03-10 13:20:00|1400.49|1390.99|1394.66|1385.16|1401.08|1391.58|1394.45|1384.95|795
1710077100000|2024-03-10 13:25:00|1394.67|1385.17|1391.66|1382.16|1396.37|1386.87|1391.66|1382.16|757
1710077400000|2024-03-10 13:30:00|1391.45|1381.95|1396.32|1386.82|1397.02|1387.52|1391.44|1381.94|957
1710077700000|2024-03-10 13:35:00|1396.35|1386.85|1398.56|1389.06|1399.99|1390.49|1393.68|1384.18|864
1710078000000|2024-03-10 13:40:00|1398.29|1388.79|1396.34|1386.84|1400|1390.5|1395.82|1386.32|753
1710078300000|2024-03-10 13:45:00|1396.35|1386.85|1390.81|1381.31|1397.42|1387.92|1390.7|1381.2|928
1710078600000|2024-03-10 13:50:00|1390.78|1381.28|1391.03|1381.53|1394.3|1384.8|1387.66|1378.16|1064
1710078900000|2024-03-10 13:55:00|1390.69|1381.19|1385.32|1375.82|1391.86|1382.36|1378.25|1368.75|1114
1710079200000|2024-03-10 14:00:00|1385.24|1375.74|1391|1381.5|1392.3|1382.8|1384.01|1374.51|990
1710079500000|2024-03-10 14:05:00|1391.29|1381.79|1391.26|1381.76|1394.29|1384.79|1388.41|1378.91|983
1710079800000|2024-03-10 14:10:00|1391.11|1381.61|1380.06|1370.56|1393.48|1383.98|1378.95|1369.45|1004
1710080100000|2024-03-10 14:15:00|1379.56|1370.06|1384.59|1375.09|1386|1376.5|1378.35|1368.85|993
1710080400000|2024-03-10 14:20:00|1384.83|1375.33|1385.98|1376.48|1387.99|1378.49|1383.18|1373.68|901
1710080700000|2024-03-10 14:25:00|1385.99|1376.49|1381.93|1372.43|1386.85|1377.35|1380.47|1370.97|913
1710081000000|2024-03-10 14:30:00|1381.92|1372.42|1378.5|1369|1383.38|1373.88|1374.09|1364.59|1023
1710081300000|2024-03-10 14:35:00|1378.49|1368.99|1374.06|1364.56|1380.52|1371.02|1373.23|1363.73|933
1710081600000|2024-03-10 14:40:00|1374.03|1364.53|1366.74|1357.24|1376.51|1367.01|1357.53|1348.03|1121
1710081900000|2024-03-10 14:45:00|1366.77|1357.27|1379.34|1369.84|1380.09|1370.59|1365.99|1356.49|1078
1710082200000|2024-03-10 14:50:00|1379.43|1369.93|1379.73|1370.23|1381.5|1372|1376.85|1367.35|894
1710082500000|2024-03-10 14:55:00|1379.71|1370.21|1382.06|1372.56|1383.11|1373.61|1379.03|1369.53|747
1710082800000|2024-03-10 15:00:00|1382.05|1372.55|1384.97|1375.47|1389.75|1380.25|1380.87|1371.37|862
1710083100000|2024-03-10 15:05:00|1385.15|1375.65|1382.47|1372.97|1387.72|1378.22|1381.05|1371.55|887
1710083400000|2024-03-10 15:10:00|1382.5|1373|1376.69|1367.19|1383.53|1374.03|1375.23|1365.73|941
1710083700000|2024-03-10 15:15:00|1376.75|1367.25|1376.88|1367.38|1381.4|1371.9|1374.3|1364.8|999
1710084000000|2024-03-10 15:20:00|1377.13|1367.63|1381.64|1372.14|1382.13|1372.63|1376.34|1366.84|930
1710084300000|2024-03-10 15:25:00|1381.8|1372.3|1388.79|1379.29|1388.8|1379.3|1378.48|1368.98|799
1710084600000|2024-03-10 15:30:00|1388.8|1379.3|1382.89|1373.39|1390.79|1381.29|1381.93|1372.43|935
1710084900000|2024-03-10 15:35:00|1383.11|1373.61|1388.49|1378.99|1388.81|1379.31|1381.72|1372.22|925
1710085200000|2024-03-10 15:40:00|1388.5|1379|1391.02|1381.52|1391.3|1381.8|1386.29|1376.79|790
1710085500000|2024-03-10 15:45:00|1391.01|1381.51|1392.98|1383.48|1394.99|1385.49|1388.18|1378.68|815
1710085800000|2024-03-10 15:50:00|1392.99|1383.49|1402.7|1393.2|1403.02|1393.52|1392.1|1382.6|882
1710086100000|2024-03-10 15:55:00|1402.79|1393.29|1395.99|1386.49|1403.19|1393.69|1395.5|1386|921
1710086400000|2024-03-10 16:00:00|1395.54|1386.04|1402.73|1393.23|1403.34|1393.84|1391.14|1381.64|1042
1710086700000|2024-03-10 16:05:00|1402.63|1393.13|1408.75|1399.25|1409.37|1399.87|1401.55|1392.05|930
1710087000000|2024-03-10 16:10:00|1408.74|1399.24|1412.79|1403.29|1412.9|1403.4|1407.87|1398.37|736
1710087300000|2024-03-10 16:15:00|1412.81|1403.31|1415.15|1405.65|1419.58|1410.08|1411.84|1402.34|918
1710087600000|2024-03-10 16:20:00|1415.31|1405.81|1424.44|1414.94|1424.96|1415.46|1414.3|1404.8|828
1710087900000|2024-03-10 16:25:00|1424.34|1414.84|1423.86|1414.36|1424.89|1415.39|1422.62|1413.12|630
1710088200000|2024-03-10 16:30:00|1423.85|1414.35|1419.79|1410.29|1427.14|1417.64|1416.97|1407.47|835
1710088500000|2024-03-10 16:35:00|1419.78|1410.28|1416.11|1406.61|1422.2|1412.7|1414.65|1405.15|899
1710088800000|2024-03-10 16:40:00|1416.1|1406.6|1414.05|1404.55|1417.38|1407.88|1412.96|1403.46|743
1710089100000|2024-03-10 16:45:00|1414.07|1404.57|1409.73|1400.23|1414.74|1405.24|1409.11|1399.61|769
1710089400000|2024-03-10 16:50:00|1410|1400.5|1408.74|1399.24|1411.16|1401.66|1406.67|1397.17|712
1710089700000|2024-03-10 16:55:00|1408.52|1399.02|1409.64|1400.14|1410.78|1401.28|1405.73|1396.23|809
1710090000000|2024-03-10 17:00:00|1409.63|1400.13|1409.02|1399.52|1412.16|1402.66|1407.27|1397.77|839
1710090300000|2024-03-10 17:05:00|1409.28|1399.78|1412.55|1403.05|1413.72|1404.22|1406.58|1397.08|774
1710090600000|2024-03-10 17:10:00|1412.57|1403.07|1414.45|1404.95|1415.69|1406.19|1411.55|1402.05|798
1710090900000|2024-03-10 17:15:00|1414.43|1404.93|1410.55|1401.05|1414.96|1405.46|1410.22|1400.72|841
1710091200000|2024-03-10 17:20:00|1410.69|1401.19|1411.01|1401.51|1412.38|1402.88|1409.93|1400.43|697
1710091500000|2024-03-10 17:25:00|1410.53|1401.03|1411.47|1401.97|1412.96|1403.46|1409.41|1399.91|627
1710091800000|2024-03-10 17:30:00|1411.48|1401.98|1412.44|1402.94|1414.47|1404.97|1409.22|1399.72|841
1710092100000|2024-03-10 17:35:00|1412.45|1402.95|1412.43|1402.93|1413.83|1404.33|1409.64|1400.14|784
1710092400000|2024-03-10 17:40:00|1412.42|1402.92|1409.06|1399.56|1412.82|1403.32|1408.48|1398.98|819
1710092700000|2024-03-10 17:45:00|1408.91|1399.41|1407.55|1398.05|1413.45|1403.95|1407.15|1397.65|803
1710093000000|2024-03-10 17:50:00|1407.57|1398.07|1408.79|1399.29|1409.39|1399.89|1405.64|1396.14|734
1710093300000|2024-03-10 17:55:00|1408.81|1399.31|1410.47|1400.97|1411.19|1401.69|1408.3|1398.8|729
1710093600000|2024-03-10 18:00:00|1410.48|1400.98|1406.75|1397.25|1411.39|1401.89|1405.93|1396.43|906
1710093900000|2024-03-10 18:05:00|1406.72|1397.22|1409.24|1399.74|1409.53|1400.03|1400.56|1391.06|718
1710094200000|2024-03-10 18:10:00|1409.22|1399.72|1410.09|1400.59|1410.73|1401.23|1407.42|1397.92|606
1710094500000|2024-03-10 18:15:00|1410.08|1400.58|1404|1394.5|1410.39|1400.89|1401.96|1392.46|802
1710094800000|2024-03-10 18:20:00|1403.98|1394.48|1404.02|1394.52|1404.68|1395.18|1401.44|1391.94|689
1710095100000|2024-03-10 18:25:00|1403.77|1394.27|1405.7|1396.2|1405.79|1396.29|1402.94|1393.44|502
1710095400000|2024-03-10 18:30:00|1405.63|1396.13|1405.1|1395.6|1406.57|1397.07|1404|1394.5|500
1710095700000|2024-03-10 18:35:00|1404.94|1395.44|1405.78|1396.28|1407.87|1398.37|1404.38|1394.88|461
1710096000000|2024-03-10 18:40:00|1405.77|1396.27|1405.95|1396.45|1409.24|1399.74|1404.37|1394.87|747
1710096300000|2024-03-10 18:45:00|1405.94|1396.44|1405.93|1396.43|1407.31|1397.81|1402.47|1392.97|723
1710096600000|2024-03-10 18:50:00|1405.72|1396.22|1405.01|1395.51|1406.58|1397.08|1404.01|1394.51|748
1710096900000|2024-03-10 18:55:00|1404.95|1395.45|1404|1394.5|1405.96|1396.46|1402.93|1393.43|723
1710097200000|2024-03-10 19:00:00|1404.21|1394.71|1406.57|1397.07|1407.01|1397.51|1403.32|1393.82|753
1710097500000|2024-03-10 19:05:00|1406.67|1397.17|1413.3|1403.8|1413.62|1404.12|1405.19|1395.69|590
1710097800000|2024-03-10 19:10:00|1413.29|1403.79|1405.63|1396.13|1413.31|1403.81|1405.33|1395.83|611
1710098100000|2024-03-10 19:15:00|1406.22|1396.72|1404.66|1395.16|1407.56|1398.06|1403.71|1394.21|807
1710098400000|2024-03-10 19:20:00|1404.67|1395.17|1402.45|1392.95|1405.33|1395.83|1401.24|1391.74|602
1710098700000|2024-03-10 19:25:00|1402.46|1392.96|1402.15|1392.65|1404.28|1394.78|1401.78|1392.28|484
1710099000000|2024-03-10 19:30:00|1402.14|1392.64|1400.61|1391.11|1403.68|1394.18|1400.06|1390.56|618
1710099300000|2024-03-10 19:35:00|1400.41|1390.91|1404.65|1395.15|1404.7|1395.2|1400.18|1390.68|505
1710099600000|2024-03-10 19:40:00|1404.73|1395.23|1405.85|1396.35|1406.11|1396.61|1403.8|1394.3|377
1710099900000|2024-03-10 19:45:00|1405.91|1396.41|1405.97|1396.47|1406.6|1397.1|1403.92|1394.42|501
1710100200000|2024-03-10 19:50:00|1405.95|1396.45|1405.71|1396.21|1406.96|1397.46|1405.43|1395.93|365
1710100500000|2024-03-10 19:55:00|1405.89|1396.39|1404.27|1394.77|1406.27|1396.77|1401.65|1392.15|398
1710100800000|2024-03-10 20:00:00|1404.45|1394.95|1405.81|1396.31|1407.03|1397.53|1403.39|1393.89|656
1710101100000|2024-03-10 20:05:00|1405.8|1396.3|1407|1397.5|1409.66|1400.16|1405.63|1396.13|479
1710101400000|2024-03-10 20:10:00|1406.97|1397.47|1409.71|1400.21|1410.77|1401.27|1406.88|1397.38|571
1710101700000|2024-03-10 20:15:00|1409.69|1400.19|1407.23|1397.73|1409.76|1400.26|1406.07|1396.57|686
1710102000000|2024-03-10 20:20:00|1407.18|1397.68|1403.99|1394.49|1407.18|1397.68|1403.33|1393.83|654
1710102300000|2024-03-10 20:25:00|1404|1394.5|1404.28|1394.78|1404.55|1395.05|1401.98|1392.48|573
1710102600000|2024-03-10 20:30:00|1404.43|1394.93|1405.65|1389.15|1408.79|1395.25|1402.78|1388.98|666
1710102900000|2024-03-10 20:35:00|1405.88|1389.38|1403.81|1387.31|1406.64|1390.14|1403.43|1386.93|583
1710103200000|2024-03-10 20:40:00|1403.62|1387.12|1407.15|1390.65|1407.15|1390.65|1403.62|1387.12|574
1710103500000|2024-03-10 20:45:00|1407.19|1390.69|1406.83|1390.33|1408.41|1391.91|1405.15|1388.65|571
1710103800000|2024-03-10 20:50:00|1406.99|1390.49|1410.13|1393.63|1410.22|1393.72|1406.62|1390.12|468
1710104100000|2024-03-10 20:55:00|1410.22|1393.72|1411.33|1394.83|1412.66|1396.16|1410.13|1393.63|502
1710104400000|2024-03-10 21:00:00|1410.97|1394.47|1410.2|1393.7|1412.57|1396.07|1408.38|1391.88|622
1710104700000|2024-03-10 21:05:00|1410.05|1393.55|1410.08|1393.58|1411.28|1394.78|1408.93|1392.43|562
1710105000000|2024-03-10 21:10:00|1410.09|1393.59|1412.01|1395.51|1412.11|1395.61|1409.49|1392.99|434
1710105300000|2024-03-10 21:15:00|1412.03|1395.53|1409|1392.5|1412.07|1395.57|1407.22|1390.72|559
1710105600000|2024-03-10 21:20:00|1408.99|1392.49|1404.03|1387.53|1409.07|1392.57|1403.62|1387.12|691
1710105900000|2024-03-10 21:25:00|1404.27|1387.77|1404.96|1388.46|1405.3|1388.8|1400.34|1383.84|569
1710106200000|2024-03-10 21:30:00|1404.79|1388.29|1408.73|1392.23|1408.97|1392.47|1403.56|1387.06|366
1710106500000|2024-03-10 21:35:00|1408.88|1392.38|1409.37|1392.87|1410.09|1393.59|1408.29|1391.79|294
1710106800000|2024-03-10 21:40:00|1409.47|1392.97|1404.97|1388.47|1409.64|1393.14|1404.93|1388.43|409
1710107100000|2024-03-10 21:45:00|1404.98|1388.48|1402.59|1393.09|1406.11|1394.5|1400.46|1387.51|177
1710107400000|2024-03-10 21:50:00|1403.88|1394.38|1405.36|1395.86|1405.95|1396.45|1402.9|1393.4|295
1710107700000|2024-03-10 21:55:00|1405.95|1396.45|1401.52|1392.02|1406.4|1396.9|1400.8|1391.3|288
1710108000000|2024-03-10 22:00:00|1401.62|1392.12|1398.3|1388.8|1403.4|1393.9|1394.85|1385.35|377
1710108300000|2024-03-10 22:05:00|1398.13|1388.63|1396.35|1386.85|1398.3|1388.8|1393.4|1383.9|438
1710108600000|2024-03-10 22:10:00|1396.57|1387.07|1393.7|1384.2|1397.73|1388.23|1389.86|1380.36|482
1710108900000|2024-03-10 22:15:00|1394.8|1385.3|1385.15|1375.65|1396.32|1386.82|1384.04|1374.54|639
1710109200000|2024-03-10 22:20:00|1385.16|1375.66|1392.59|1383.09|1392.99|1383.49|1385.16|1375.66|587
1710109500000|2024-03-10 22:25:00|1392.43|1382.93|1391.45|1381.95|1393.76|1384.26|1387.45|1377.95|567
1710109800000|2024-03-10 22:30:00|1392.43|1382.93|1384.2|1374.7|1393.03|1383.53|1384|1374.5|799
1710110100000|2024-03-10 22:35:00|1384.39|1374.89|1387.65|1378.15|1388.4|1378.9|1380.5|1371|594
1710110400000|2024-03-10 22:40:00|1388.4|1378.9|1376.12|1366.62|1388.4|1378.9|1375.75|1366.25|742
1710110700000|2024-03-10 22:45:00|1376.62|1367.12|1384.1|1374.6|1386.9|1377.4|1375.1|1365.6|730
1710111000000|2024-03-10 22:50:00|1384.15|1374.65|1378.73|1369.23|1387.4|1377.9|1378.2|1368.7|726
1710111300000|2024-03-10 22:55:00|1378.43|1368.93|1379.45|1369.95|1380.1|1370.6|1366.8|1357.3|947
1710111600000|2024-03-10 23:00:00|1377.75|1368.25|1386.02|1376.52|1386.1|1376.6|1377.2|1367.7|724
1710111900000|2024-03-10 23:05:00|1386.05|1376.55|1389.65|1380.15|1389.8|1380.3|1385.52|1376.02|624
1710112200000|2024-03-10 23:10:00|1389.7|1380.2|1392.03|1382.53|1392.25|1382.75|1388.24|1378.74|617
1710112500000|2024-03-10 23:15:00|1392.07|1382.57|1392.03|1382.53|1393.6|1384.1|1390.6|1381.1|520
1710112800000|2024-03-10 23:20:00|1391.85|1382.35|1395.1|1385.6|1396.75|1387.25|1391.25|1381.75|472
1710113100000|2024-03-10 23:25:00|1394.75|1385.25|1401.58|1392.08|1402.1|1392.6|1394.5|1385|591
1710113400000|2024-03-10 23:30:00|1401.98|1392.48|1405.75|1396.25|1406.8|1397.3|1398.8|1389.3|500
1710113700000|2024-03-10 23:35:00|1405.7|1396.2|1417.46|1407.96|1420.17|1410.67|1405.69|1396.19|680
1710114000000|2024-03-10 23:40:00|1417.32|1407.82|1426.39|1416.89|1426.9|1417.4|1414.55|1405.05|838
1710114300000|2024-03-10 23:45:00|1426.29|1416.79|1429.15|1419.65|1432.36|1422.86|1421.81|1412.31|775
1710114600000|2024-03-10 23:50:00|1429.6|1420.1|1423.35|1413.85|1435.1|1425.6|1423|1413.5|833
1710114900000|2024-03-10 23:55:00|1423.27|1413.77|1427.95|1418.45|1429.39|1419.89|1422.25|1412.75|579
1710115200000|2024-03-11 00:00:00|1428.25|1418.75|1430.5|1421|1436.1|1426.6|1425.54|1416.04|885
1710115500000|2024-03-11 00:05:00|1430.17|1420.67|1425.25|1415.75|1430.35|1420.85|1423.65|1414.15|894
1710115800000|2024-03-11 00:10:00|1425.42|1415.92|1422.12|1412.62|1427.52|1418.02|1421.12|1411.62|879
1710116100000|2024-03-11 00:15:00|1422.22|1412.72|1419.94|1410.44|1424.8|1415.3|1418.4|1408.9|826
1710116400000|2024-03-11 00:20:00|1420.28|1410.78|1414.17|1404.67|1420.4|1410.9|1409.31|1399.81|932
1710116700000|2024-03-11 00:25:00|1414.18|1404.68|1410.3|1400.8|1418.37|1408.87|1410.3|1400.8|815
1710117000000|2024-03-11 00:30:00|1410.7|1401.2|1407.07|1397.57|1414.63|1405.13|1404.9|1395.4|866
1710117300000|2024-03-11 00:35:00|1407|1397.5|1409.05|1399.55|1410.8|1401.3|1401.85|1392.35|864
1710117600000|2024-03-11 00:40:00|1409.7|1400.2|1397.38|1387.88|1410.75|1401.25|1397.1|1387.6|895
1710117900000|2024-03-11 00:45:00|1397.4|1387.9|1397.5|1388|1405.3|1395.8|1397|1387.5|853
1710118200000|2024-03-11 00:50:00|1397.25|1387.75|1384.22|1374.72|1398.5|1389|1355.55|1346.05|1116
1710118500000|2024-03-11 00:55:00|1384.76|1375.26|1404.35|1394.85|1406.01|1396.51|1380.85|1371.35|1009
1710118800000|2024-03-11 01:00:00|1404.4|1394.9|1403.98|1394.48|1413.9|1404.4|1402|1392.5|1029
1710119100000|2024-03-11 01:05:00|1403.6|1394.1|1410.66|1401.16|1418.5|1409|1401.38|1391.88|1050
1710119400000|2024-03-11 01:10:00|1410.56|1401.06|1411.42|1401.92|1419.95|1410.45|1409.71|1400.21|970
1710119700000|2024-03-11 01:15:00|1411.45|1401.95|1417|1407.5|1417.25|1407.75|1408.9|1399.4|1004
1710120000000|2024-03-11 01:20:00|1417.01|1407.51|1417.23|1407.73|1419.93|1410.43|1409.93|1400.43|1042
1710120300000|2024-03-11 01:25:00|1417.1|1407.6|1410.16|1400.66|1418.65|1409.15|1407.95|1398.45|1112
1710120600000|2024-03-11 01:30:00|1410.28|1400.78|1400.39|1390.89|1416.08|1406.58|1398.75|1389.25|1104
1710120900000|2024-03-11 01:35:00|1399.95|1390.45|1395|1385.5|1406.04|1396.54|1391.9|1382.4|1100
1710121200000|2024-03-11 01:40:00|1394.85|1385.35|1387.54|1378.04|1397.05|1387.55|1385.74|1376.24|1128
1710121500000|2024-03-11 01:45:00|1387.31|1377.81|1411.27|1401.77|1413.33|1403.83|1383.15|1373.65|1062
1710121800000|2024-03-11 01:50:00|1412|1402.5|1408.09|1398.59|1413.8|1404.3|1402.55|1393.05|1073
1710122100000|2024-03-11 01:55:00|1408.31|1398.81|1408.93|1399.43|1411.6|1402.1|1404.75|1395.25|999
1710122400000|2024-03-11 02:00:00|1408.95|1399.45|1409.62|1400.12|1415.29|1405.79|1408.5|1399|1022
1710122700000|2024-03-11 02:05:00|1409.07|1399.57|1403.4|1393.9|1410.88|1401.38|1397.66|1388.16|1034
1710123000000|2024-03-11 02:10:00|1403.1|1393.6|1416.07|1406.57|1416.1|1406.6|1400.9|1391.4|949
1710123300000|2024-03-11 02:15:00|1416|1406.5|1416.51|1407.01|1416.8|1407.3|1409.1|1399.6|987
1710123600000|2024-03-11 02:20:00|1416.52|1407.02|1413.52|1404.02|1419.4|1409.9|1412.8|1403.3|943
1710123900000|2024-03-11 02:25:00|1414.13|1404.63|1415.35|1405.85|1415.35|1405.85|1409.05|1399.55|872
1710124200000|2024-03-11 02:30:00|1415.3|1405.8|1422.4|1412.9|1422.8|1413.3|1415.3|1405.8|889
1710124500000|2024-03-11 02:35:00|1422.31|1412.81|1417.4|1407.9|1422.49|1412.99|1413.25|1403.75|1011
1710124800000|2024-03-11 02:40:00|1417.45|1407.95|1411.9|1402.4|1417.45|1407.95|1408.8|1399.3|978
1710125100000|2024-03-11 02:45:00|1411.95|1402.45|1412.62|1403.12|1414.82|1405.32|1410.57|1401.07|887
1710125400000|2024-03-11 02:50:00|1412.7|1403.2|1415.8|1406.3|1419.65|1410.15|1411.85|1402.35|955
1710125700000|2024-03-11 02:55:00|1415.65|1406.15|1408.4|1398.9|1416.86|1407.36|1407.8|1398.3|946
1710126000000|2024-03-11 03:00:00|1408.3|1398.8|1409.37|1399.87|1409.62|1400.12|1405.05|1395.55|975
1710126300000|2024-03-11 03:05:00|1409.4|1399.9|1411.75|1402.25|1411.99|1402.49|1404.7|1395.2|960
1710126600000|2024-03-11 03:10:00|1411.77|1402.27|1416.48|1406.98|1416.55|1407.05|1407.66|1398.16|956
1710126900000|2024-03-11 03:15:00|1416.45|1406.95|1423.5|1414|1423.6|1414.1|1413.85|1404.35|958
1710127200000|2024-03-11 03:20:00|1423.4|1413.9|1417.95|1408.45|1423.45|1413.95|1416.7|1407.2|961
1710127500000|2024-03-11 03:25:00|1418.07|1408.57|1418.8|1409.3|1422.15|1412.65|1416.89|1407.39|812
1710127800000|2024-03-11 03:30:00|1418.81|1409.31|1420.02|1410.52|1422.25|1412.75|1415.15|1405.65|939
1710128100000|2024-03-11 03:35:00|1419.67|1410.17|1410.63|1401.13|1419.97|1410.47|1409.87|1400.37|992
1710128400000|2024-03-11 03:40:00|1410.71|1401.21|1412.37|1402.87|1414.16|1404.66|1410.5|1401|925
1710128700000|2024-03-11 03:45:00|1412.46|1402.96|1416|1406.5|1419.01|1409.51|1409.15|1399.65|938
1710129000000|2024-03-11 03:50:00|1416.1|1406.6|1421.9|1412.4|1422.16|1412.66|1415.8|1406.3|891
1710129300000|2024-03-11 03:55:00|1421.93|1412.43|1419.8|1410.3|1424.4|1414.9|1419.55|1410.05|917
1710129600000|2024-03-11 04:00:00|1419.9|1410.4|1424.2|1414.7|1424.35|1414.85|1417|1407.5|926
1710129900000|2024-03-11 04:05:00|1424.35|1414.85|1421.75|1412.25|1424.66|1415.16|1419.55|1410.05|870
1710130200000|2024-03-11 04:10:00|1421.96|1412.46|1416.5|1407|1423.5|1414|1416.15|1406.65|838
1710130500000|2024-03-11 04:15:00|1416.65|1407.15|1414.65|1405.15|1418.5|1409|1413.35|1403.85|865
1710130800000|2024-03-11 04:20:00|1414.7|1405.2|1416|1406.5|1419.5|1410|1414.55|1405.05|764
1710131100000|2024-03-11 04:25:00|1416.1|1406.6|1416.1|1406.6|1418.33|1408.83|1414.74|1405.24|726
1710131400000|2024-03-11 04:30:00|1415.99|1406.49|1412.27|1402.77|1418.45|1408.95|1412.12|1402.62|804
1710131700000|2024-03-11 04:35:00|1412.2|1402.7|1415.97|1406.47|1416|1406.5|1410.6|1401.1|858
1710132000000|2024-03-11 04:40:00|1415.98|1406.48|1416.3|1406.8|1416.5|1407|1413.5|1404|741
1710132300000|2024-03-11 04:45:00|1416.35|1406.85|1411.83|1402.33|1416.4|1406.9|1410.82|1401.32|796
1710132600000|2024-03-11 04:50:00|1411.33|1401.83|1409.3|1399.8|1411.97|1402.47|1408.8|1399.3|719
1710132900000|2024-03-11 04:55:00|1409.64|1400.14|1409.05|1399.55|1409.95|1400.45|1407.73|1398.23|711
1710133200000|2024-03-11 05:00:00|1409.15|1399.65|1415.93|1406.43|1416.17|1406.67|1406.8|1397.3|866
1710133500000|2024-03-11 05:05:00|1415.97|1406.47|1420.61|1411.11|1421.02|1411.52|1412.82|1403.32|918
1710133800000|2024-03-11 05:10:00|1420.68|1411.18|1422.7|1413.2|1423|1413.5|1418.95|1409.45|827
1710134100000|2024-03-11 05:15:00|1422.9|1413.4|1415.2|1405.7|1424|1414.5|1415.15|1405.65|884
1710134400000|2024-03-11 05:20:00|1415.59|1406.09|1411.34|1401.84|1416.3|1406.8|1410.7|1401.2|961
1710134700000|2024-03-11 05:25:00|1411.4|1401.9|1411.7|1402.2|1412.4|1402.9|1410.05|1400.55|636
1710135000000|2024-03-11 05:30:00|1411.79|1402.29|1414.75|1405.25|1415.16|1405.66|1410.55|1401.05|777
1710135300000|2024-03-11 05:35:00|1414.8|1405.3|1412.13|1402.63|1417.55|1408.05|1411.5|1402|784
1710135600000|2024-03-11 05:40:00|1412|1402.5|1416.39|1406.89|1419.38|1409.88|1411.87|1402.37|817
1710135900000|2024-03-11 05:45:00|1416.45|1406.95|1414.8|1405.3|1417.3|1407.8|1412.9|1403.4|838
1710136200000|2024-03-11 05:50:00|1414.95|1405.45|1409.9|1400.4|1414.95|1405.45|1409|1399.5|831
1710136500000|2024-03-11 05:55:00|1409.4|1399.9|1407.3|1397.8|1410.12|1400.62|1404.8|1395.3|784
1710136800000|2024-03-11 06:00:00|1407.08|1397.58|1401.4|1391.9|1408.58|1399.08|1401.14|1391.64|839
1710137100000|2024-03-11 06:05:00|1401.3|1391.8|1396.45|1386.95|1403.85|1394.35|1396.45|1386.95|902
1710137400000|2024-03-11 06:10:00|1396.9|1387.4|1395.35|1385.85|1399.47|1389.97|1395.11|1385.61|762
1710137700000|2024-03-11 06:15:00|1395.47|1385.97|1406.2|1396.7|1406.7|1397.2|1394.25|1384.75|929
1710138000000|2024-03-11 06:20:00|1406.35|1396.85|1402.8|1393.3|1406.7|1397.2|1402.1|1392.6|879
1710138300000|2024-03-11 06:25:00|1402.88|1393.38|1399.77|1390.27|1403.85|1394.35|1398.7|1389.2|807
1710138600000|2024-03-11 06:30:00|1399.84|1390.34|1395.3|1385.8|1400.8|1391.3|1394|1384.5|884
1710138900000|2024-03-11 06:35:00|1395.25|1385.75|1393.15|1383.65|1398.26|1388.76|1391.15|1381.65|892
1710139200000|2024-03-11 06:40:00|1393.04|1383.54|1395.68|1386.18|1396.55|1387.05|1392.55|1383.05|878
1710139500000|2024-03-11 06:45:00|1395.53|1386.03|1401.42|1391.92|1401.5|1392|1395.4|1385.9|819
1710139800000|2024-03-11 06:50:00|1401.45|1391.95|1405.45|1395.95|1406.05|1396.55|1400.45|1390.95|906
1710140100000|2024-03-11 06:55:00|1405.4|1395.9|1414.38|1404.88|1414.38|1404.88|1405.4|1395.9|933
1710140400000|2024-03-11 07:00:00|1414.33|1404.83|1427.35|1417.85|1431.53|1422.03|1414.15|1404.65|1016
1710140700000|2024-03-11 07:05:00|1426.94|1417.44|1421.26|1411.76|1429.7|1420.2|1420.1|1410.6|1076
1710141000000|2024-03-11 07:10:00|1421.2|1411.7|1423.85|1414.35|1424.88|1415.38|1414.04|1404.54|1049
1710141300000|2024-03-11 07:15:00|1424.5|1415|1418.64|1409.14|1424.64|1415.14|1415.4|1405.9|1063
1710141600000|2024-03-11 07:20:00|1418.52|1409.02|1424.85|1415.35|1431.33|1421.83|1417.87|1408.37|1030
1710141900000|2024-03-11 07:25:00|1424.8|1415.3|1427.76|1418.26|1428.7|1419.2|1421.06|1411.56|1024
1710142200000|2024-03-11 07:30:00|1427.2|1417.7|1431.62|1422.12|1433.7|1424.2|1427.2|1417.7|996
1710142500000|2024-03-11 07:35:00|1431.52|1422.02|1431.52|1422.02|1433.69|1424.19|1425.85|1416.35|1012
1710142800000|2024-03-11 07:40:00|1432.26|1422.76|1422.99|1413.49|1434.5|1425|1417.5|1408|1082
1710143100000|2024-03-11 07:45:00|1423.1|1413.6|1429.49|1419.99|1429.55|1420.05|1420.55|1411.05|1094
1710143400000|2024-03-11 07:50:00|1429.19|1419.69|1428.13|1418.63|1429.65|1420.15|1423.95|1414.45|1015
1710143700000|2024-03-11 07:55:00|1428.03|1418.53|1432.95|1423.45|1435.21|1425.71|1423|1413.5|998
1710144000000|2024-03-11 08:00:00|1432.75|1423.25|1430.5|1421|1436.39|1426.89|1429.55|1420.05|1029
1710144300000|2024-03-11 08:05:00|1430.51|1421.01|1431|1421.5|1435.6|1426.1|1426.79|1417.29|944
1710144600000|2024-03-11 08:10:00|1430.95|1421.45|1437.01|1427.51|1437.01|1427.51|1430.61|1421.11|853
1710144900000|2024-03-11 08:15:00|1436.59|1427.09|1437.8|1428.3|1439.6|1430.1|1432.4|1422.9|884
1710145200000|2024-03-11 08:20:00|1438.05|1428.55|1437.9|1428.4|1440.38|1430.88|1435.8|1426.3|833
1710145500000|2024-03-11 08:25:00|1438.15|1428.65|1436.12|1426.62|1438.95|1429.45|1435.54|1426.04|816
1710145800000|2024-03-11 08:30:00|1436.1|1426.6|1437.3|1427.8|1438.7|1429.2|1433.7|1424.2|871
1710146100000|2024-03-11 08:35:00|1437.7|1428.2|1437.35|1427.85|1442.44|1432.94|1435.54|1426.04|780
1710146400000|2024-03-11 08:40:00|1437.5|1428|1440.81|1431.31|1442.2|1432.7|1437.2|1427.7|865
1710146700000|2024-03-11 08:45:00|1440.3|1430.8|1441.8|1432.3|1446.19|1436.69|1437.3|1427.8|923
1710147000000|2024-03-11 08:50:00|1442.03|1432.53|1441.15|1431.65|1444.6|1435.1|1438.55|1429.05|873
1710147300000|2024-03-11 08:55:00|1441.2|1431.7|1440.55|1431.05|1442.45|1432.95|1438.15|1428.65|823
1710147600000|2024-03-11 09:00:00|1440.56|1431.06|1436.6|1427.1|1442.65|1433.15|1434.8|1425.3|870
1710147900000|2024-03-11 09:05:00|1436.75|1427.25|1434.48|1424.98|1439.05|1429.55|1433.75|1424.25|879
1710148200000|2024-03-11 09:10:00|1434.45|1424.95|1438.3|1428.8|1438.45|1428.95|1434.06|1424.56|761
1710148500000|2024-03-11 09:15:00|1438.1|1428.6|1434.25|1424.75|1438.1|1428.6|1430.25|1420.75|947
1710148800000|2024-03-11 09:20:00|1434.65|1425.15|1429.75|1420.25|1434.7|1425.2|1428.2|1418.7|897
1710149100000|2024-03-11 09:25:00|1429.8|1420.3|1431.05|1421.55|1432.68|1423.18|1429.1|1419.6|802
1710149400000|2024-03-11 09:30:00|1430.95|1421.45|1436.82|1427.32|1437.33|1427.83|1429.95|1420.45|819
1710149700000|2024-03-11 09:35:00|1436.78|1427.28|1438.9|1429.4|1440.87|1431.37|1436.2|1426.7|834
1710150000000|2024-03-11 09:40:00|1438.8|1429.3|1435.15|1425.65|1439.45|1429.95|1434.95|1425.45|763
1710150300000|2024-03-11 09:45:00|1435.1|1425.6|1439.85|1430.35|1441.32|1431.82|1434.95|1425.45|739
1710150600000|2024-03-11 09:50:00|1439.96|1430.46|1438.76|1429.26|1441.45|1431.95|1437.9|1428.4|675
1710150900000|2024-03-11 09:55:00|1439.19|1429.69|1441.6|1432.1|1442.6|1433.1|1438.4|1428.9|826
1710151200000|2024-03-11 10:00:00|1441.8|1432.3|1448.2|1438.7|1448.45|1438.95|1440.75|1431.25|788
1710151500000|2024-03-11 10:05:00|1448.45|1438.95|1444.95|1435.45|1448.45|1438.95|1442.17|1432.67|736
1710151800000|2024-03-11 10:10:00|1445.1|1435.6|1440.9|1431.4|1446.41|1436.91|1440|1430.5|753
1710152100000|2024-03-11 10:15:00|1440.6|1431.1|1441.69|1432.19|1446.25|1436.75|1440.6|1431.1|706
1710152400000|2024-03-11 10:20:00|1442.04|1432.54|1443.24|1433.74|1444.2|1434.7|1441.3|1431.8|620
1710152700000|2024-03-11 10:25:00|1443|1433.5|1440.9|1431.4|1443.8|1434.3|1440.2|1430.7|729
1710153000000|2024-03-11 10:30:00|1440.95|1431.45|1438.48|1428.98|1441.7|1432.2|1438.45|1428.95|679
1710153300000|2024-03-11 10:35:00|1438.15|1428.65|1438.79|1429.29|1438.88|1429.38|1435.9|1426.4|676
1710153600000|2024-03-11 10:40:00|1438.9|1429.4|1437.8|1428.3|1444.05|1434.55|1437.45|1427.95|761
1710153900000|2024-03-11 10:45:00|1437.75|1428.25|1438.08|1428.58|1438.22|1428.72|1433|1423.5|786
1710154200000|2024-03-11 10:50:00|1438.23|1428.73|1432.81|1423.31|1439.49|1429.99|1432.64|1423.14|865
1710154500000|2024-03-11 10:55:00|1432.84|1423.34|1437.44|1427.94|1437.64|1428.14|1430.62|1421.12|846
1710154800000|2024-03-11 11:00:00|1437.5|1428|1437.75|1428.25|1439.39|1429.89|1436.8|1427.3|733
1710155100000|2024-03-11 11:05:00|1437.8|1428.3|1436.2|1426.7|1439.05|1429.55|1434.8|1425.3|717
1710155400000|2024-03-11 11:10:00|1436.3|1426.8|1436.48|1426.98|1437.32|1427.82|1435.03|1425.53|604
1710155700000|2024-03-11 11:15:00|1436.53|1427.03|1431.47|1421.97|1436.53|1427.03|1431.02|1421.52|729
1710156000000|2024-03-11 11:20:00|1431.55|1422.05|1431.47|1421.97|1431.8|1422.3|1426.82|1417.32|791
1710156300000|2024-03-11 11:25:00|1431.48|1421.98|1433.48|1423.98|1433.57|1424.07|1428.3|1418.8|794
1710156600000|2024-03-11 11:30:00|1433.25|1423.75|1431.2|1421.7|1433.79|1424.29|1426.5|1417|839
1710156900000|2024-03-11 11:35:00|1431.1|1421.6|1439.21|1429.71|1439.5|1430|1430.9|1421.4|744
1710157200000|2024-03-11 11:40:00|1439.05|1429.55|1442.08|1432.58|1446.1|1436.6|1438.99|1429.49|937
1710157500000|2024-03-11 11:45:00|1441.85|1432.35|1440.69|1431.19|1444.16|1434.66|1439.2|1429.7|937
1710157800000|2024-03-11 11:50:00|1440.15|1430.65|1433.32|1423.82|1442.8|1433.3|1431.33|1421.83|884
1710158100000|2024-03-11 11:55:00|1433.42|1423.92|1430.26|1420.76|1435.67|1426.17|1425.25|1415.75|1031
1710158400000|2024-03-11 12:00:00|1429.64|1420.14|1434.95|1425.45|1435.84|1426.34|1424.8|1415.3|926
1710158700000|2024-03-11 12:05:00|1434.9|1425.4|1435.3|1425.8|1436|1426.5|1432.69|1423.19|617
1710159000000|2024-03-11 12:10:00|1434.95|1425.45|1435.9|1426.4|1435.9|1426.4|1431.95|1422.45|509
1710159300000|2024-03-11 12:15:00|1435.5|1426|1434.55|1425.05|1436.1|1426.6|1430.15|1420.65|684
1710159600000|2024-03-11 12:20:00|1434.6|1425.1|1439.86|1430.36|1442.6|1433.1|1434.4|1424.9|811
1710159900000|2024-03-11 12:25:00|1439.9|1430.4|1438.9|1429.4|1443.32|1433.82|1437.23|1427.73|679
1710160200000|2024-03-11 12:30:00|1439|1429.5|1443.68|1434.18|1443.78|1434.28|1438.9|1429.4|777
1710160500000|2024-03-11 12:35:00|1443.71|1434.21|1440.53|1431.03|1445.5|1436|1437|1427.5|970
1710160800000|2024-03-11 12:40:00|1440.55|1431.05|1439.04|1429.54|1444.28|1434.78|1438.75|1429.25|820
1710161100000|2024-03-11 12:45:00|1438.99|1429.49|1438.15|1428.65|1442.8|1433.3|1437.28|1427.78|788
1710161400000|2024-03-11 12:50:00|1438.8|1429.3|1437.92|1428.42|1440.69|1431.19|1437|1427.5|884
1710161700000|2024-03-11 12:55:00|1437.9|1428.4|1435.88|1426.38|1439.07|1429.57|1434.95|1425.45|784
1710162000000|2024-03-11 13:00:00|1435.75|1426.25|1433.47|1423.97|1436.02|1426.52|1431.85|1422.35|933
1710162300000|2024-03-11 13:05:00|1433.52|1424.02|1430.93|1421.43|1434.2|1424.7|1430.65|1421.15|901
1710162600000|2024-03-11 13:10:00|1430.8|1421.3|1436.22|1426.72|1436.55|1427.05|1430.71|1421.21|862
1710162900000|2024-03-11 13:15:00|1436.24|1426.74|1437.04|1427.54|1439.72|1430.22|1435.55|1426.05|883
1710163200000|2024-03-11 13:20:00|1437.15|1427.65|1443.15|1433.65|1443.2|1433.7|1434.1|1424.6|893
1710163500000|2024-03-11 13:25:00|1443.05|1433.55|1435.34|1425.84|1443.13|1433.63|1434.94|1425.44|999
1710163800000|2024-03-11 13:30:00|1435.42|1425.92|1430.27|1420.77|1435.94|1426.44|1429.19|1419.69|966
1710164100000|2024-03-11 13:35:00|1430.05|1420.55|1432.72|1423.22|1432.91|1423.41|1429.05|1419.55|854
1710164400000|2024-03-11 13:40:00|1432.73|1423.23|1434.7|1425.2|1435.05|1425.55|1431.63|1422.13|917
1710164700000|2024-03-11 13:45:00|1434.61|1425.11|1425.92|1416.42|1435.6|1426.1|1421.45|1411.95|892
1710165000000|2024-03-11 13:50:00|1425.73|1416.23|1418.46|1408.96|1426|1416.5|1414.4|1404.9|985
1710165300000|2024-03-11 13:55:00|1418.93|1409.43|1420.85|1411.35|1423.37|1413.87|1417.55|1408.05|993
1710165600000|2024-03-11 14:00:00|1420.75|1411.25|1426.6|1417.1|1427.1|1417.6|1420.7|1411.2|932
1710165900000|2024-03-11 14:05:00|1426.68|1417.18|1427.98|1418.48|1428.45|1418.95|1423.55|1414.05|947
1710166200000|2024-03-11 14:10:00|1428.03|1418.53|1431.74|1422.24|1432.88|1423.38|1426.74|1417.24|923
1710166500000|2024-03-11 14:15:00|1431.9|1422.4|1427.3|1417.8|1431.9|1422.4|1425.85|1416.35|970
1710166800000|2024-03-11 14:20:00|1427.35|1417.85|1426.65|1417.15|1429.25|1419.75|1425.45|1415.95|983
1710167100000|2024-03-11 14:25:00|1426.8|1417.3|1424.75|1415.25|1429.18|1419.68|1423.75|1414.25|957
1710167400000|2024-03-11 14:30:00|1424.8|1415.3|1417.54|1408.04|1425.37|1415.87|1416.73|1407.23|934
1710167700000|2024-03-11 14:35:00|1417.6|1408.1|1414.65|1405.15|1418.45|1408.95|1410.82|1401.32|947
1710168000000|2024-03-11 14:40:00|1414.8|1405.3|1412.7|1403.2|1416.85|1407.35|1411.47|1401.97|947
1710168300000|2024-03-11 14:45:00|1413|1403.5|1410.7|1401.2|1415.55|1406.05|1409.89|1400.39|976
1710168600000|2024-03-11 14:50:00|1410.59|1401.09|1412.33|1402.83|1413.9|1404.4|1410.15|1400.65|921
1710168900000|2024-03-11 14:55:00|1412.1|1402.6|1414.48|1404.98|1416.1|1406.6|1411.85|1402.35|838
1710169200000|2024-03-11 15:00:00|1414.54|1405.04|1415.42|1405.92|1416.93|1407.43|1414.5|1405|802
1710169500000|2024-03-11 15:05:00|1414.87|1405.37|1420.15|1410.65|1423.3|1413.8|1414|1404.5|931
1710169800000|2024-03-11 15:10:00|1420.25|1410.75|1422.6|1413.1|1423.6|1414.1|1419.4|1409.9|797
1710170100000|2024-03-11 15:15:00|1422.55|1413.05|1418.1|1408.6|1423.11|1413.61|1416.2|1406.7|764
1710170400000|2024-03-11 15:20:00|1418.26|1408.76|1426.5|1417|1426.8|1417.3|1418.19|1408.69|755
1710170700000|2024-03-11 15:25:00|1426.55|1417.05|1427|1417.5|1427.77|1418.27|1425.06|1415.56|679
1710171000000|2024-03-11 15:30:00|1427.5|1418|1432.1|1422.6|1432.1|1422.6|1424.55|1415.05|505
1710171300000|2024-03-11 15:35:00|1431.9|1422.4|1431.85|1422.35|1434.5|1425|1427.35|1417.85|803
1710171600000|2024-03-11 15:40:00|1431.55|1422.05|1431.4|1421.9|1433.4|1423.9|1428.8|1419.3|882
1710171900000|2024-03-11 15:45:00|1431.21|1421.71|1423.45|1413.95|1432.71|1423.21|1421.5|1412|864
1710172200000|2024-03-11 15:50:00|1423.3|1413.8|1421.03|1411.53|1427.15|1417.65|1420.15|1410.65|948
1710172500000|2024-03-11 15:55:00|1420.9|1411.4|1419.9|1410.4|1423.7|1414.2|1419|1409.5|844
1710172800000|2024-03-11 16:00:00|1419.71|1410.21|1410.6|1401.1|1423.7|1414.2|1407.55|1398.05|1077
1710173100000|2024-03-11 16:05:00|1410.75|1401.25|1416.25|1406.75|1417.37|1407.87|1410.75|1401.25|1010
1710173400000|2024-03-11 16:10:00|1416.1|1406.6|1412.79|1403.29|1417.6|1408.1|1410.4|1400.9|914
1710173700000|2024-03-11 16:15:00|1413.06|1403.56|1408.25|1398.75|1414.05|1404.55|1407.1|1397.6|932
1710174000000|2024-03-11 16:20:00|1408.05|1398.55|1400.35|1390.85|1408.61|1399.11|1400.3|1390.8|792
1710174300000|2024-03-11 16:25:00|1400.48|1390.98|1403.97|1394.47|1408|1398.5|1399.05|1389.55|913
1710174600000|2024-03-11 16:30:00|1404.43|1394.93|1410.96|1401.46|1412.35|1402.85|1403.45|1393.95|1051
1710174900000|2024-03-11 16:35:00|1410.86|1401.36|1415.8|1406.3|1415.8|1406.3|1410.05|1400.55|1044
1710175200000|2024-03-11 16:40:00|1415.75|1406.25|1420.28|1410.78|1421.92|1412.42|1413.65|1404.15|975
1710175500000|2024-03-11 16:45:00|1419.9|1410.4|1419.95|1410.45|1425.4|1415.9|1418.56|1409.06|1022
1710175800000|2024-03-11 16:50:00|1420.11|1410.61|1420.27|1410.77|1426.9|1417.4|1419.9|1410.4|857
1710176100000|2024-03-11 16:55:00|1420.84|1411.34|1416.77|1407.27|1421.05|1411.55|1415.65|1406.15|714
1710176400000|2024-03-11 17:00:00|1416.76|1407.26|1423.2|1413.7|1423.62|1414.12|1414.45|1404.95|862
1710176700000|2024-03-11 17:05:00|1423.15|1413.65|1414.13|1404.63|1423.27|1413.77|1413.4|1403.9|834
1710177000000|2024-03-11 17:10:00|1414.08|1404.58|1415.22|1405.72|1418.2|1408.7|1412|1402.5|792
1710177300000|2024-03-11 17:15:00|1414.61|1405.11|1416.8|1407.3|1418.02|1408.52|1409.1|1399.6|866
1710177600000|2024-03-11 17:20:00|1416.75|1407.25|1416.05|1406.55|1417.05|1407.55|1412.71|1403.21|855
1710177900000|2024-03-11 17:25:00|1416.55|1407.05|1413.07|1403.57|1417.93|1408.43|1411.22|1401.72|671
1710178200000|2024-03-11 17:30:00|1412.66|1403.16|1413.94|1404.44|1417.54|1408.04|1412.15|1402.65|852
1710178500000|2024-03-11 17:35:00|1414.04|1404.54|1417.9|1408.4|1418.3|1408.8|1413.06|1403.56|737
1710178800000|2024-03-11 17:40:00|1418.07|1408.57|1414.5|1405|1418.23|1408.73|1413.13|1403.63|440
1710179100000|2024-03-11 17:45:00|1414.45|1404.95|1418.7|1409.2|1418.7|1409.2|1414.45|1404.95|778
1710179400000|2024-03-11 17:50:00|1418.55|1409.05|1415.15|1405.65|1419.7|1410.2|1414.2|1404.7|651
1710179700000|2024-03-11 17:55:00|1415.2|1405.7|1418.5|1409|1418.5|1409|1413.9|1404.4|664
1710180000000|2024-03-11 18:00:00|1418.45|1408.95|1418.17|1408.67|1420.95|1411.45|1414.95|1405.45|678
1710180300000|2024-03-11 18:05:00|1417.9|1408.4|1419.81|1410.31|1419.9|1410.4|1414.05|1404.55|619
1710180600000|2024-03-11 18:10:00|1419.9|1410.4|1420.15|1410.65|1420.7|1411.2|1416.65|1407.15|594
1710180900000|2024-03-11 18:15:00|1420.06|1410.56|1428.16|1418.66|1428.34|1418.84|1419.84|1410.34|641
1710181200000|2024-03-11 18:20:00|1427.6|1418.1|1430.54|1421.04|1431.5|1422|1426.5|1417|878
1710181500000|2024-03-11 18:25:00|1430.37|1420.87|1430.95|1421.45|1431.2|1421.7|1427.75|1418.25|580
1710181800000|2024-03-11 18:30:00|1431.05|1421.55|1423.02|1413.52|1431.05|1421.55|1422.7|1413.2|634
1710182100000|2024-03-11 18:35:00|1422.99|1413.49|1424.03|1414.53|1426.5|1417|1419.95|1410.45|503
1710182400000|2024-03-11 18:40:00|1424.08|1414.58|1424.25|1414.75|1425.5|1416|1422.35|1412.85|421
1710182700000|2024-03-11 18:45:00|1424.3|1414.8|1424.3|1414.8|1425.25|1415.75|1421.05|1411.55|482
1710183000000|2024-03-11 18:50:00|1424.7|1415.2|1423.9|1414.4|1426.35|1416.85|1423.2|1413.7|536
1710183300000|2024-03-11 18:55:00|1424.2|1414.7|1424.75|1415.25|1426.55|1417.05|1422.95|1413.45|478
1710183600000|2024-03-11 19:00:00|1424.3|1414.8|1422.9|1413.4|1425.15|1415.65|1422.3|1412.8|591
1710183900000|2024-03-11 19:05:00|1422.45|1412.95|1421.61|1412.11|1423.85|1414.35|1417.8|1408.3|644
1710184200000|2024-03-11 19:10:00|1420.4|1410.9|1415.27|1405.77|1422.26|1412.76|1414.05|1404.55|698
1710184500000|2024-03-11 19:15:00|1414.67|1405.17|1413.65|1404.15|1415.9|1406.4|1412.2|1402.7|461
1710184800000|2024-03-11 19:20:00|1413.6|1404.1|1413.85|1404.35|1416.1|1406.6|1411.33|1401.83|499
1710185100000|2024-03-11 19:25:00|1413.9|1404.4|1415.48|1405.98|1416.05|1406.55|1411.79|1402.29|512
1710185400000|2024-03-11 19:30:00|1415.47|1405.97|1413.7|1404.2|1416.65|1407.15|1412.65|1403.15|500
1710185700000|2024-03-11 19:35:00|1413.95|1404.45|1414.14|1404.64|1417.2|1407.7|1411.7|1402.2|775
1710186000000|2024-03-11 19:40:00|1414.4|1404.9|1416.3|1406.8|1416.35|1406.85|1411.85|1402.35|522
1710186300000|2024-03-11 19:45:00|1417.1|1407.6|1416.8|1407.3|1419.2|1409.7|1415.2|1405.7|586
1710186600000|2024-03-11 19:50:00|1416.85|1407.35|1415.34|1405.84|1418.6|1409.1|1412.85|1403.35|714
1710186900000|2024-03-11 19:55:00|1415.55|1406.05|1415.08|1405.58|1417.62|1408.12|1413.99|1404.49|734
1710187200000|2024-03-11 20:00:00|1415.25|1405.75|1423.2|1413.7|1423.2|1413.7|1413.75|1404.25|490
1710187500000|2024-03-11 20:05:00|1423.05|1413.55|1421.95|1412.45|1423.15|1413.65|1420.61|1411.11|517
1710187800000|2024-03-11 20:10:00|1421.67|1412.17|1420.2|1410.7|1422.8|1413.3|1419.1|1409.6|506
1710188100000|2024-03-11 20:15:00|1420.24|1410.74|1420.6|1411.1|1421.33|1411.83|1417.5|1408|417
1710188400000|2024-03-11 20:20:00|1420.7|1411.2|1420.95|1411.45|1421.4|1411.9|1419.55|1410.05|353
1710188700000|2024-03-11 20:25:00|1420.85|1411.35|1420.3|1410.8|1421.7|1412.2|1419.3|1409.8|371
1710189000000|2024-03-11 20:30:00|1420.13|1410.63|1421.18|1411.68|1422|1412.5|1419.5|1410|515
1710189300000|2024-03-11 20:35:00|1421.73|1412.23|1426.8|1417.3|1426.8|1417.3|1421.08|1411.58|514
1710189600000|2024-03-11 20:40:00|1426.85|1417.35|1426.29|1416.79|1427.35|1417.85|1424.15|1414.65|475
1710189900000|2024-03-11 20:45:00|1426.31|1416.81|1428.38|1418.88|1429.36|1419.86|1425.8|1416.3|515
1710190200000|2024-03-11 20:50:00|1428.62|1419.12|1428.25|1418.75|1429.61|1420.11|1425.15|1415.65|662
1710190500000|2024-03-11 20:55:00|1427.9|1418.4|1429.15|1419.65|1429.2|1419.7|1427.45|1417.95|408
1710190800000|2024-03-11 21:00:00|1429.12|1419.62|1429.68|1420.18|1429.68|1420.18|1426.13|1416.63|580
1710191100000|2024-03-11 21:05:00|1429.63|1420.13|1428.69|1419.19|1430.22|1420.72|1428.21|1418.71|381
1710191400000|2024-03-11 21:10:00|1428.73|1419.23|1428.14|1418.64|1430.05|1420.55|1426.23|1416.73|575
1710191700000|2024-03-11 21:15:00|1428.09|1418.59|1430.53|1421.03|1430.56|1421.06|1428.03|1418.53|390
1710192000000|2024-03-11 21:20:00|1430.65|1421.15|1433.66|1424.16|1433.9|1424.4|1430.49|1420.99|403
1710192300000|2024-03-11 21:25:00|1433.68|1424.18|1435.02|1425.52|1435.03|1425.53|1433.64|1424.14|293
1710192600000|2024-03-11 21:30:00|1435.01|1425.51|1436.64|1427.14|1438.71|1429.21|1434.85|1425.35|362
1710192900000|2024-03-11 21:35:00|1436.62|1427.12|1436.54|1427.04|1439.01|1429.51|1436.29|1426.79|562
1710193200000|2024-03-11 21:40:00|1436.58|1427.08|1439.19|1429.69|1439.37|1429.87|1435.55|1426.05|388
1710193500000|2024-03-11 21:45:00|1439.17|1429.67|1438.8|1429.3|1439.24|1429.74|1438.27|1428.77|322
1710193800000|2024-03-11 21:50:00|1438.73|1429.23|1439.88|1430.38|1439.88|1430.38|1438.44|1428.94|385
1710194100000|2024-03-11 21:55:00|1439.86|1430.36|1437.75|1428.25|1440.18|1430.68|1437.4|1427.9|462
1710194400000|2024-03-11 22:00:00|1437.55|1428.05|1440.7|1431.2|1440.9|1431.4|1434.15|1424.65|651
1710194700000|2024-03-11 22:05:00|1440.65|1431.15|1435.98|1426.48|1441.1|1431.6|1435.92|1426.42|643
1710195000000|2024-03-11 22:10:00|1436|1426.5|1438.23|1428.73|1439.66|1430.16|1435.2|1425.7|632
1710195300000|2024-03-11 22:15:00|1438.18|1428.68|1441.15|1431.65|1442.07|1432.57|1436.7|1427.2|619
1710195600000|2024-03-11 22:20:00|1441.24|1431.74|1443.6|1434.1|1444|1434.5|1439.2|1429.7|599
1710195900000|2024-03-11 22:25:00|1443.65|1434.15|1444.5|1435|1445.15|1435.65|1442.93|1433.43|428
1710196200000|2024-03-11 22:30:00|1444.85|1435.35|1446|1436.5|1446.5|1437|1441.2|1431.7|628
1710196500000|2024-03-11 22:35:00|1445.86|1436.36|1447.27|1437.77|1449.1|1439.6|1444|1434.5|609
1710196800000|2024-03-11 22:40:00|1447.5|1438|1447.63|1438.13|1449.93|1440.43|1446.5|1437|617
1710197100000|2024-03-11 22:45:00|1447.62|1438.12|1452.05|1442.55|1452.27|1442.77|1447.4|1437.9|614
1710197400000|2024-03-11 22:50:00|1452.15|1442.65|1455.36|1445.86|1455.37|1445.87|1451.16|1441.66|735
1710197700000|2024-03-11 22:55:00|1455.35|1445.85|1456.74|1447.24|1458.1|1448.6|1455.1|1445.6|687
1710198000000|2024-03-11 23:00:00|1456.75|1447.25|1462.16|1452.66|1462.43|1452.93|1456.7|1447.2|661
1710198300000|2024-03-11 23:05:00|1461.96|1452.46|1463.5|1454|1464.4|1454.9|1461|1451.5|695
1710198600000|2024-03-11 23:10:00|1463.45|1453.95|1467.05|1457.55|1467.1|1457.6|1463.45|1453.95|612
1710198900000|2024-03-11 23:15:00|1467|1457.5|1460.35|1450.85|1469.38|1459.88|1459.83|1450.33|806
1710199200000|2024-03-11 23:20:00|1460.46|1450.96|1463.48|1453.98|1463.55|1454.05|1456.25|1446.75|809
1710199500000|2024-03-11 23:25:00|1463.43|1453.93|1459.66|1450.16|1464.75|1455.25|1458.98|1449.48|619
1710199800000|2024-03-11 23:30:00|1459.55|1450.05|1462.09|1452.59|1463|1453.5|1458.67|1449.17|701
1710200100000|2024-03-11 23:35:00|1462.1|1452.6|1455.6|1446.1|1463.59|1454.09|1454.9|1445.4|833
1710200400000|2024-03-11 23:40:00|1455.95|1446.45|1454.2|1444.7|1455.95|1446.45|1452.82|1443.32|635
1710200700000|2024-03-11 23:45:00|1454.1|1444.6|1453.16|1443.66|1454.45|1444.95|1450.2|1440.7|573
1710201000000|2024-03-11 23:50:00|1453.18|1443.68|1448.79|1439.29|1453.52|1444.02|1448.35|1438.85|620
1710201300000|2024-03-11 23:55:00|1448.76|1439.26|1448.28|1438.78|1450.3|1440.8|1446.25|1436.75|769
1710201600000|2024-03-12 00:00:00|1448.25|1438.75|1445.28|1435.78|1448.9|1439.4|1442.35|1432.85|907
1710201900000|2024-03-12 00:05:00|1445.48|1435.98|1442.28|1432.78|1450.62|1441.12|1441.98|1432.48|927
1710202200000|2024-03-12 00:10:00|1442.23|1432.73|1437.96|1428.46|1443.4|1433.9|1437.17|1427.67|561
1710202500000|2024-03-12 00:15:00|1438.11|1428.61|1441.81|1432.31|1442.19|1432.69|1436.45|1426.95|788
1710202800000|2024-03-12 00:20:00|1441.9|1432.4|1445.43|1435.93|1446|1436.5|1440.54|1431.04|849
1710203100000|2024-03-12 00:25:00|1445.44|1435.94|1444|1434.5|1446.45|1436.95|1442.38|1432.88|741
1710203400000|2024-03-12 00:30:00|1444.54|1435.04|1443.4|1433.9|1444.54|1435.04|1441.02|1431.52|649
1710203700000|2024-03-12 00:35:00|1443.2|1433.7|1444.81|1435.31|1446|1436.5|1442.58|1433.08|718
1710204000000|2024-03-12 00:40:00|1444.75|1435.25|1444.55|1435.05|1445.23|1435.73|1443.25|1433.75|656
1710204300000|2024-03-12 00:45:00|1444.13|1434.63|1439.7|1430.2|1444.3|1434.8|1438.7|1429.2|760
1710204600000|2024-03-12 00:50:00|1439.6|1430.1|1436.09|1426.59|1440.18|1430.68|1434.4|1424.9|723
1710204900000|2024-03-12 00:55:00|1435.6|1426.1|1435.49|1425.99|1438.28|1428.78|1433.36|1423.86|766
1710205200000|2024-03-12 01:00:00|1435.54|1426.04|1441.69|1432.19|1443.99|1434.49|1435.3|1425.8|830
1710205500000|2024-03-12 01:05:00|1442.1|1432.6|1435.83|1426.33|1442.1|1432.6|1433.1|1423.6|845
1710205800000|2024-03-12 01:10:00|1435.75|1426.25|1437.44|1427.94|1438.72|1429.22|1433.83|1424.33|805
1710206100000|2024-03-12 01:15:00|1437.5|1428|1441.15|1431.65|1442.05|1432.55|1435.55|1426.05|874
1710206400000|2024-03-12 01:20:00|1441.1|1431.6|1442.75|1433.25|1442.94|1433.44|1436.04|1426.54|865
1710206700000|2024-03-12 01:25:00|1443|1433.5|1440.08|1430.58|1443.05|1433.55|1439.51|1430.01|791
1710207000000|2024-03-12 01:30:00|1440.23|1430.73|1439.47|1429.97|1441.35|1431.85|1436.69|1427.19|885
1710207300000|2024-03-12 01:35:00|1439.43|1429.93|1436.39|1426.89|1440.51|1431.01|1436.38|1426.88|639
1710207600000|2024-03-12 01:40:00|1436.53|1427.03|1439.34|1429.84|1439.8|1430.3|1436.07|1426.57|665
1710207900000|2024-03-12 01:45:00|1439.35|1429.85|1440.5|1431|1443.2|1433.7|1439.05|1429.55|658
1710208200000|2024-03-12 01:50:00|1440.42|1430.92|1442.75|1433.25|1443.08|1433.58|1439.3|1429.8|616
1710208500000|2024-03-12 01:55:00|1442.85|1433.35|1444.59|1435.09|1444.7|1435.2|1441.5|1432|664
1710208800000|2024-03-12 02:00:00|1444.65|1435.15|1445.67|1436.17|1446.94|1437.44|1442.33|1432.83|766
1710209100000|2024-03-12 02:05:00|1445.94|1436.44|1443.89|1434.39|1445.94|1436.44|1442.3|1432.8|562
1710209400000|2024-03-12 02:10:00|1443.78|1434.28|1440.6|1431.1|1444.35|1434.85|1439.8|1430.3|534
1710209700000|2024-03-12 02:15:00|1440.52|1431.02|1438.9|1429.4|1441.19|1431.69|1438.2|1428.7|719
1710210000000|2024-03-12 02:20:00|1439.18|1429.68|1438.02|1428.52|1439.18|1429.68|1435.67|1426.17|664
1710210300000|2024-03-12 02:25:00|1438.44|1428.94|1444.05|1434.55|1445.34|1435.84|1438.1|1428.6|696
1710210600000|2024-03-12 02:30:00|1444|1434.5|1447.3|1437.8|1447.46|1437.96|1442.71|1433.21|811
1710210900000|2024-03-12 02:35:00|1447.18|1437.68|1444.75|1435.25|1447.59|1438.09|1443.04|1433.54|786
1710211200000|2024-03-12 02:40:00|1444.73|1435.23|1448.39|1438.89|1448.4|1438.9|1443.75|1434.25|767
1710211500000|2024-03-12 02:45:00|1448.52|1439.02|1451.38|1441.88|1452.9|1443.4|1448.33|1438.83|699
1710211800000|2024-03-12 02:50:00|1451.35|1441.85|1451.08|1441.58|1455.07|1445.57|1450.94|1441.44|739
1710212100000|2024-03-12 02:55:00|1451.16|1441.66|1458.49|1448.99|1458.5|1449|1451.16|1441.66|749
1710212400000|2024-03-12 03:00:00|1458.43|1448.93|1456.18|1446.68|1461.45|1451.95|1455.23|1445.73|817
1710212700000|2024-03-12 03:05:00|1456.15|1446.65|1449.6|1440.1|1456.8|1447.3|1447.95|1438.45|836
1710213000000|2024-03-12 03:10:00|1449.5|1440|1455.2|1445.7|1455.45|1445.95|1448.8|1439.3|718
1710213300000|2024-03-12 03:15:00|1455.15|1445.65|1455.66|1446.16|1457.76|1448.26|1451.75|1442.25|791
1710213600000|2024-03-12 03:20:00|1455.55|1446.05|1448.75|1439.25|1455.66|1446.16|1438.6|1429.1|1034
1710213900000|2024-03-12 03:25:00|1448.7|1439.2|1446.27|1436.77|1449.31|1439.81|1441.3|1431.8|1014
1710214200000|2024-03-12 03:30:00|1446.34|1436.84|1456.8|1447.3|1457.41|1447.91|1445.75|1436.25|1009
1710214500000|2024-03-12 03:35:00|1456.67|1447.17|1456.9|1447.4|1459.6|1450.1|1454.53|1445.03|962
1710214800000|2024-03-12 03:40:00|1457.05|1447.55|1448.47|1438.97|1457.47|1447.97|1446.9|1437.4|933
1710215100000|2024-03-12 03:45:00|1448.41|1438.91|1441.87|1432.37|1448.85|1439.35|1441.7|1432.2|808
1710215400000|2024-03-12 03:50:00|1441.92|1432.42|1436.78|1427.28|1444.78|1435.28|1436.25|1426.75|1041
1710215700000|2024-03-12 03:55:00|1436.76|1427.26|1434.5|1425|1440.55|1431.05|1431.1|1421.6|1045
1710216000000|2024-03-12 04:00:00|1434.6|1425.1|1431.25|1421.75|1440.95|1431.45|1430.7|1421.2|1038
1710216300000|2024-03-12 04:05:00|1431.38|1421.88|1431.24|1421.74|1434.17|1424.67|1425.85|1416.35|1035
1710216600000|2024-03-12 04:10:00|1431.1|1421.6|1449.87|1440.37|1449.87|1440.37|1430.55|1421.05|943
1710216900000|2024-03-12 04:15:00|1449.8|1440.3|1448.25|1438.75|1454.65|1445.15|1443.33|1433.83|962
1710217200000|2024-03-12 04:20:00|1448.29|1438.79|1445.25|1435.75|1449.38|1439.88|1444.85|1435.35|838
1710217500000|2024-03-12 04:25:00|1445.2|1435.7|1448.05|1438.55|1448.11|1438.61|1443.15|1433.65|709
1710217800000|2024-03-12 04:30:00|1448|1438.5|1441.53|1432.03|1448.22|1438.72|1441.1|1431.6|821
1710218100000|2024-03-12 04:35:00|1441.55|1432.05|1442.6|1433.1|1444.65|1435.15|1438.45|1428.95|840
1710218400000|2024-03-12 04:40:00|1442.5|1433|1443.52|1434.02|1444.74|1435.24|1440.45|1430.95|794
1710218700000|2024-03-12 04:45:00|1443.57|1434.07|1445.25|1435.75|1445.74|1436.24|1441.9|1432.4|845
1710219000000|2024-03-12 04:50:00|1445.35|1435.85|1446.3|1436.8|1447.91|1438.41|1438.5|1429|945
1710219300000|2024-03-12 04:55:00|1446.31|1436.81|1443.3|1433.8|1446.31|1436.81|1441.02|1431.52|714
1710219600000|2024-03-12 05:00:00|1443.45|1433.95|1446.47|1436.97|1446.65|1437.15|1441.81|1432.31|761
1710219900000|2024-03-12 05:05:00|1446.55|1437.05|1448.66|1439.16|1451.7|1442.2|1446.2|1436.7|782
1710220200000|2024-03-12 05:10:00|1448.7|1439.2|1443.72|1434.22|1448.7|1439.2|1441.15|1431.65|854
1710220500000|2024-03-12 05:15:00|1443.67|1434.17|1445.34|1435.84|1446.83|1437.33|1441.89|1432.39|709
1710220800000|2024-03-12 05:20:00|1445.55|1436.05|1444.43|1434.93|1448.25|1438.75|1444.05|1434.55|628
1710221100000|2024-03-12 05:25:00|1444.34|1434.84|1444.39|1434.89|1445.74|1436.24|1442.17|1432.67|619
1710221400000|2024-03-12 05:30:00|1444.38|1434.88|1443.9|1434.4|1446.04|1436.54|1440.2|1430.7|685
1710221700000|2024-03-12 05:35:00|1443.98|1434.48|1442.2|1432.7|1445.52|1436.02|1441.15|1431.65|701
1710222000000|2024-03-12 05:40:00|1442.31|1432.81|1446.34|1436.84|1447.9|1438.4|1440.95|1431.45|656
1710222300000|2024-03-12 05:45:00|1446.32|1436.82|1442.38|1432.88|1446.35|1436.85|1441.5|1432|683
1710222600000|2024-03-12 05:50:00|1442.4|1432.9|1444.27|1434.77|1444.94|1435.44|1441.33|1431.83|595
1710222900000|2024-03-12 05:55:00|1444.07|1434.57|1443.3|1433.8|1445.3|1435.8|1442|1432.5|534
1710223200000|2024-03-12 06:00:00|1443.35|1433.85|1437.38|1427.88|1444.05|1434.55|1436.21|1426.71|754
1710223500000|2024-03-12 06:05:00|1437.33|1427.83|1432.09|1422.59|1437.57|1428.07|1431.12|1421.62|816
1710223800000|2024-03-12 06:10:00|1432.2|1422.7|1424.08|1414.58|1433.4|1423.9|1423.6|1414.1|844
1710224100000|2024-03-12 06:15:00|1423.97|1414.47|1430.2|1420.7|1430.7|1421.2|1421.9|1412.4|873
1710224400000|2024-03-12 06:20:00|1430.1|1420.6|1419.85|1410.35|1430.13|1420.63|1417.98|1408.48|863
1710224700000|2024-03-12 06:25:00|1419.9|1410.4|1412.64|1403.14|1421.5|1412|1411.92|1402.42|962
1710225000000|2024-03-12 06:30:00|1412.65|1403.15|1413.03|1403.53|1418.34|1408.84|1407.6|1398.1|971
1710225300000|2024-03-12 06:35:00|1412.88|1403.38|1407.4|1397.9|1413.95|1404.45|1405.4|1395.9|845
1710225600000|2024-03-12 06:40:00|1407.42|1397.92|1409.85|1400.35|1411.26|1401.76|1406.28|1396.78|902
1710225900000|2024-03-12 06:45:00|1409.98|1400.48|1420.04|1410.54|1420.56|1411.06|1408.4|1398.9|947
1710226200000|2024-03-12 06:50:00|1420.16|1410.66|1428.71|1419.21|1429.25|1419.75|1420.04|1410.54|974
1710226500000|2024-03-12 06:55:00|1428.65|1419.15|1426.41|1416.91|1429.09|1419.59|1425.09|1415.59|919
1710226800000|2024-03-12 07:00:00|1426.4|1416.9|1416.51|1407.01|1426.41|1416.91|1416.14|1406.64|930
1710227100000|2024-03-12 07:05:00|1416.56|1407.06|1419.74|1410.24|1422.2|1412.7|1415.65|1406.15|789
1710227400000|2024-03-12 07:10:00|1420.15|1410.65|1423.26|1413.76|1424.97|1415.47|1419.15|1409.65|766
1710227700000|2024-03-12 07:15:00|1423.42|1413.92|1425.47|1415.97|1426.06|1416.56|1421.14|1411.64|745
1710228000000|2024-03-12 07:20:00|1425.59|1416.09|1420.45|1410.95|1426.78|1417.28|1420.45|1410.95|751
1710228300000|2024-03-12 07:25:00|1420.47|1410.97|1418.52|1409.02|1421.15|1411.65|1416.35|1406.85|754
1710228600000|2024-03-12 07:30:00|1418.39|1408.89|1416|1406.5|1418.92|1409.42|1415.25|1405.75|639
1710228900000|2024-03-12 07:35:00|1416.05|1406.55|1413.58|1404.08|1416.05|1406.55|1408.79|1399.29|796
1710229200000|2024-03-12 07:40:00|1413.6|1404.1|1412.65|1403.15|1414.09|1404.59|1410.25|1400.75|721
1710229500000|2024-03-12 07:45:00|1412.68|1403.18|1414.07|1404.57|1415.43|1405.93|1410.8|1401.3|743
1710229800000|2024-03-12 07:50:00|1413.88|1404.38|1417.58|1408.08|1418.6|1409.1|1411.3|1401.8|871
1710230100000|2024-03-12 07:55:00|1417.57|1408.07|1415.83|1406.33|1418.2|1408.7|1413.55|1404.05|799
1710230400000|2024-03-12 08:00:00|1415.45|1405.95|1412.25|1402.75|1418.69|1409.19|1410.38|1400.88|944
1710230700000|2024-03-12 08:05:00|1412.35|1402.85|1397.71|1388.21|1413.48|1403.98|1397.55|1388.05|926
1710231000000|2024-03-12 08:10:00|1397.7|1388.2|1385.44|1375.94|1400.34|1390.84|1384.45|1374.95|951
1710231300000|2024-03-12 08:15:00|1384.9|1375.4|1397.9|1388.4|1399.35|1389.85|1384.9|1375.4|1024
1710231600000|2024-03-12 08:20:00|1398.4|1388.9|1389.32|1379.82|1399.25|1389.75|1383.55|1374.05|1040
1710231900000|2024-03-12 08:25:00|1388.65|1379.15|1380.7|1371.2|1390.52|1381.02|1373.75|1364.25|1066
1710232200000|2024-03-12 08:30:00|1380.89|1371.39|1390.63|1381.13|1394.36|1384.86|1380.45|1370.95|1035
1710232500000|2024-03-12 08:35:00|1390.7|1381.2|1389.25|1379.75|1392.75|1383.25|1384.25|1374.75|962
1710232800000|2024-03-12 08:40:00|1389.65|1380.15|1391.1|1381.6|1391.45|1381.95|1384.42|1374.92|983
1710233100000|2024-03-12 08:45:00|1391.11|1381.61|1386.38|1376.88|1395.76|1386.26|1384.1|1374.6|793
1710233400000|2024-03-12 08:50:00|1386.35|1376.85|1385.2|1375.7|1388.95|1379.45|1384.85|1375.35|769
1710233700000|2024-03-12 08:55:00|1385.25|1375.75|1384.98|1375.48|1388.29|1378.79|1383.16|1373.66|733
1710234000000|2024-03-12 09:00:00|1385.48|1375.98|1387.62|1378.12|1390.7|1381.2|1383.34|1373.84|800
1710234300000|2024-03-12 09:05:00|1387.92|1378.42|1389.57|1380.07|1393.08|1383.58|1386.65|1377.15|775
1710234600000|2024-03-12 09:10:00|1388.8|1379.3|1394.23|1384.73|1395|1385.5|1388.8|1379.3|747
1710234900000|2024-03-12 09:15:00|1393.86|1384.36|1394.8|1385.3|1395.67|1386.17|1392.4|1382.9|668
1710235200000|2024-03-12 09:20:00|1394.75|1385.25|1398.65|1389.15|1398.8|1389.3|1391.95|1382.45|770
1710235500000|2024-03-12 09:25:00|1398.68|1389.18|1400.7|1391.2|1401.65|1392.15|1397.59|1388.09|850
1710235800000|2024-03-12 09:30:00|1400.6|1391.1|1398.64|1389.14|1400.6|1391.1|1392.26|1382.76|889
1710236100000|2024-03-12 09:35:00|1398.38|1388.88|1396.8|1387.3|1399|1389.5|1394.3|1384.8|691
1710236400000|2024-03-12 09:40:00|1396.81|1387.31|1403.55|1394.05|1405.6|1396.1|1396.71|1387.21|821
1710236700000|2024-03-12 09:45:00|1404.4|1394.9|1404|1394.5|1406.53|1397.03|1403.1|1393.6|794
1710237000000|2024-03-12 09:50:00|1404.07|1394.57|1402.05|1392.55|1404.07|1394.57|1400.5|1391|807
1710237300000|2024-03-12 09:55:00|1402.1|1392.6|1401.12|1391.62|1402.63|1393.13|1399.2|1389.7|780
1710237600000|2024-03-12 10:00:00|1401.13|1391.63|1399.16|1389.66|1401.13|1391.63|1396.4|1386.9|686
1710237900000|2024-03-12 10:05:00|1399|1389.5|1402.44|1392.94|1403.7|1394.2|1399|1389.5|548
1710238200000|2024-03-12 10:10:00|1402.59|1393.09|1402.9|1393.4|1403.55|1394.05|1398.8|1389.3|630
1710238500000|2024-03-12 10:15:00|1403|1393.5|1400.75|1391.25|1403.35|1393.85|1398.19|1388.69|724
1710238800000|2024-03-12 10:20:00|1400.8|1391.3|1399.3|1389.8|1401.26|1391.76|1397.64|1388.14|585
1710239100000|2024-03-12 10:25:00|1399.26|1389.76|1398.6|1389.1|1399.26|1389.76|1395.6|1386.1|694
1710239400000|2024-03-12 10:30:00|1398.61|1389.11|1402.18|1392.68|1403.85|1394.35|1398.61|1389.11|759
1710239700000|2024-03-12 10:35:00|1402.14|1392.64|1401.75|1392.25|1403.48|1393.98|1399.57|1390.07|688
1710240000000|2024-03-12 10:40:00|1401.85|1392.35|1403.52|1394.02|1403.62|1394.12|1399.12|1389.62|730
1710240300000|2024-03-12 10:45:00|1403.56|1394.06|1411.51|1402.01|1411.51|1402.01|1401.95|1392.45|708
1710240600000|2024-03-12 10:50:00|1411.5|1402|1406.95|1397.45|1412.95|1403.45|1406|1396.5|795
1710240900000|2024-03-12 10:55:00|1406.9|1397.4|1406.75|1397.25|1408.18|1398.68|1405.89|1396.39|688
1710241200000|2024-03-12 11:00:00|1406.7|1397.2|1410.35|1400.85|1410.5|1401|1406.1|1396.6|746
1710241500000|2024-03-12 11:05:00|1410.3|1400.8|1416.05|1406.55|1416.4|1406.9|1410.08|1400.58|841
1710241800000|2024-03-12 11:10:00|1416.02|1406.52|1418.36|1408.86|1418.6|1409.1|1413.24|1403.74|708
1710242100000|2024-03-12 11:15:00|1418.5|1409|1420.6|1411.1|1422.1|1412.6|1415|1405.5|652
1710242400000|2024-03-12 11:20:00|1420.65|1411.15|1430.73|1421.23|1430.97|1421.47|1419.8|1410.3|931
1710242700000|2024-03-12 11:25:00|1430.77|1421.27|1418.39|1408.89|1431.82|1422.32|1417.9|1408.4|1021
1710243000000|2024-03-12 11:30:00|1418.35|1408.85|1417.7|1408.2|1419.54|1410.04|1416.45|1406.95|858
1710243300000|2024-03-12 11:35:00|1417.97|1408.47|1415.02|1405.52|1422.85|1413.35|1415|1405.5|911
1710243600000|2024-03-12 11:40:00|1415|1405.5|1413.04|1403.54|1417.35|1407.85|1412.65|1403.15|872
1710243900000|2024-03-12 11:45:00|1413.05|1403.55|1414.56|1405.06|1417.81|1408.31|1410.95|1401.45|889
1710244200000|2024-03-12 11:50:00|1414.4|1404.9|1412.85|1403.35|1416.83|1407.33|1412.05|1402.55|851
1710244500000|2024-03-12 11:55:00|1412.75|1403.25|1414.3|1404.8|1414.6|1405.1|1411.95|1402.45|753
1710244800000|2024-03-12 12:00:00|1414.2|1404.7|1414.82|1405.32|1417.56|1408.06|1413.88|1404.38|817
1710245100000|2024-03-12 12:05:00|1414.57|1405.07|1404.95|1395.45|1414.8|1405.3|1403.65|1394.15|977
1710245400000|2024-03-12 12:10:00|1405.6|1396.1|1403.05|1393.55|1406|1396.5|1401.3|1391.8|1002
1710245700000|2024-03-12 12:15:00|1403|1393.5|1399.11|1389.61|1404.35|1394.85|1397.7|1388.2|1021
1710246000000|2024-03-12 12:20:00|1399.02|1389.52|1391.59|1382.09|1400.82|1391.32|1390.2|1380.7|911
1710246300000|2024-03-12 12:25:00|1391.54|1382.04|1389.39|1379.89|1395.89|1386.39|1387.65|1378.15|1036
1710246600000|2024-03-12 12:30:00|1389.56|1380.06|1406.22|1396.72|1411.4|1401.9|1385.75|1376.25|1139
1710246900000|2024-03-12 12:35:00|1406.37|1396.87|1407.05|1397.55|1410.49|1400.99|1402.5|1393|1096
1710247200000|2024-03-12 12:40:00|1407.2|1397.7|1407.65|1398.15|1410.92|1401.42|1405.58|1396.08|1000
1710247500000|2024-03-12 12:45:00|1407.95|1398.45|1409.38|1399.88|1413.2|1403.7|1405.05|1395.55|1027
1710247800000|2024-03-12 12:50:00|1409.4|1399.9|1412.9|1403.4|1415.85|1406.35|1409.4|1399.9|965
1710248100000|2024-03-12 12:55:00|1412.95|1403.45|1414.88|1405.38|1416.77|1407.27|1412.1|1402.6|913
1710248400000|2024-03-12 13:00:00|1414.8|1405.3|1412.98|1403.48|1416.8|1407.3|1408.95|1399.45|981
1710248700000|2024-03-12 13:05:00|1412.93|1403.43|1416.02|1406.52|1416.97|1407.47|1408.2|1398.7|1011
1710249000000|2024-03-12 13:10:00|1415.76|1406.26|1421.95|1412.45|1422.02|1412.52|1414.12|1404.62|923
1710249300000|2024-03-12 13:15:00|1421.85|1412.35|1416.4|1406.9|1422.1|1412.6|1411.97|1402.47|932
1710249600000|2024-03-12 13:20:00|1416.38|1406.88|1414.55|1405.05|1416.75|1407.25|1411.53|1402.03|894
1710249900000|2024-03-12 13:25:00|1414.3|1404.8|1418.87|1409.37|1419.42|1409.92|1413.6|1404.1|929
1710250200000|2024-03-12 13:30:00|1418.5|1409|1418.3|1408.8|1420.98|1411.48|1412.95|1403.45|1025
1710250500000|2024-03-12 13:35:00|1418.02|1408.52|1405.59|1396.09|1418.31|1408.81|1405.15|1395.65|1074
1710250800000|2024-03-12 13:40:00|1405.69|1396.19|1401.95|1392.45|1407.93|1398.43|1401.89|1392.39|1055
1710251100000|2024-03-12 13:45:00|1402.05|1392.55|1402.4|1392.9|1403.95|1394.45|1396.89|1387.39|1093
1710251400000|2024-03-12 13:50:00|1402.34|1392.84|1405.65|1396.15|1409.68|1400.18|1400.45|1390.95|1035
1710251700000|2024-03-12 13:55:00|1405.7|1396.2|1410.65|1401.15|1410.74|1401.24|1401.53|1392.03|970
1710252000000|2024-03-12 14:00:00|1410.59|1401.09|1420.3|1410.8|1420.48|1410.98|1407.25|1397.75|973
1710252300000|2024-03-12 14:05:00|1420.45|1410.95|1402.95|1393.45|1427.05|1417.55|1400.6|1391.1|1113
1710252600000|2024-03-12 14:10:00|1401.68|1392.18|1393.39|1383.89|1406.81|1397.31|1392.33|1382.83|1079
1710252900000|2024-03-12 14:15:00|1393.44|1383.94|1395.83|1386.33|1402.55|1393.05|1389.53|1380.03|1111
1710253200000|2024-03-12 14:20:00|1395.53|1386.03|1402.22|1392.72|1402.22|1392.72|1390.95|1381.45|1001
1710253500000|2024-03-12 14:25:00|1402.2|1392.7|1402.35|1392.85|1406.6|1397.1|1399.85|1390.35|889
1710253800000|2024-03-12 14:30:00|1402.36|1392.86|1400.35|1390.85|1409.6|1400.1|1395.8|1386.3|1032
1710254100000|2024-03-12 14:35:00|1400.5|1391|1406.01|1396.51|1408.49|1398.99|1400.11|1390.61|969
1710254400000|2024-03-12 14:40:00|1406.05|1396.55|1405.4|1395.9|1406.91|1397.41|1400.35|1390.85|959
1710254700000|2024-03-12 14:45:00|1405.46|1395.96|1406.92|1397.42|1412.7|1403.2|1404.15|1394.65|910
1710255000000|2024-03-12 14:50:00|1406.74|1397.24|1401.81|1392.31|1408.44|1398.94|1400.84|1391.34|907
1710255300000|2024-03-12 14:55:00|1401.89|1392.39|1397.2|1387.7|1405.8|1396.3|1395.77|1386.27|976
1710255600000|2024-03-12 15:00:00|1397.24|1387.74|1397.38|1387.88|1400.02|1390.52|1385.4|1375.9|1147
1710255900000|2024-03-12 15:05:00|1397.55|1388.05|1405.22|1395.72|1405.4|1395.9|1390.95|1381.45|1111
1710256200000|2024-03-12 15:10:00|1405.27|1395.77|1411.69|1402.19|1412.25|1402.75|1402.83|1393.33|1001
1710256500000|2024-03-12 15:15:00|1411.99|1402.49|1406.77|1397.27|1413.71|1404.21|1403.03|1393.53|958
1710256800000|2024-03-12 15:20:00|1406.8|1397.3|1415.62|1406.12|1415.75|1406.25|1406.34|1396.84|874
1710257100000|2024-03-12 15:25:00|1415.59|1406.09|1418.63|1409.13|1419.22|1409.72|1412.75|1403.25|870
1710257400000|2024-03-12 15:30:00|1418.92|1409.42|1424.16|1414.66|1424.5|1415|1417.07|1407.57|819
1710257700000|2024-03-12 15:35:00|1424|1414.5|1418.41|1408.91|1424.27|1414.77|1417.3|1407.8|869
1710258000000|2024-03-12 15:40:00|1418.26|1408.76|1417.43|1407.93|1419.33|1409.83|1413.36|1403.86|833
1710258300000|2024-03-12 15:45:00|1417.48|1407.98|1418.27|1408.77|1421.53|1412.03|1416.21|1406.71|778
1710258600000|2024-03-12 15:50:00|1418.1|1408.6|1419.2|1409.7|1425.25|1415.75|1417|1407.5|842
1710258900000|2024-03-12 15:55:00|1419.05|1409.55|1421.5|1412|1423.58|1414.08|1417.82|1408.32|848
1710259200000|2024-03-12 16:00:00|1421.52|1412.02|1418.37|1408.87|1422.4|1412.9|1415.05|1405.55|974
1710259500000|2024-03-12 16:05:00|1418.35|1408.85|1408.73|1399.23|1418.7|1409.2|1408.38|1398.88|975
1710259800000|2024-03-12 16:10:00|1408.75|1399.25|1403.48|1393.98|1410|1400.5|1399.65|1390.15|1056
1710260100000|2024-03-12 16:15:00|1403.45|1393.95|1399.72|1390.22|1404|1394.5|1395.29|1385.79|1050
1710260400000|2024-03-12 16:20:00|1399.8|1390.3|1388.3|1378.8|1400.75|1391.25|1388.25|1378.75|1115
1710260700000|2024-03-12 16:25:00|1388.6|1379.1|1391.75|1382.25|1392.12|1382.62|1373.99|1364.49|1116
1710261000000|2024-03-12 16:30:00|1392.05|1382.55|1396.53|1387.03|1401.2|1391.7|1382.4|1372.9|1121
1710261300000|2024-03-12 16:35:00|1396.85|1387.35|1387.9|1378.4|1401.49|1391.99|1387.9|1378.4|1065
1710261600000|2024-03-12 16:40:00|1388.35|1378.85|1389.28|1379.78|1392.4|1382.9|1384.93|1375.43|1104
1710261900000|2024-03-12 16:45:00|1389.15|1379.65|1391.35|1381.85|1399.03|1389.53|1387.4|1377.9|1088
1710262200000|2024-03-12 16:50:00|1391.3|1381.8|1384.26|1374.76|1392.56|1383.06|1382.59|1373.09|1047
1710262500000|2024-03-12 16:55:00|1384.24|1374.74|1383.08|1373.58|1389.6|1380.1|1381.95|1372.45|1033
1710262800000|2024-03-12 17:00:00|1383.05|1373.55|1380.19|1370.69|1387.46|1377.96|1377|1367.5|1104
1710263100000|2024-03-12 17:05:00|1380.11|1370.61|1362.57|1353.07|1381.2|1371.7|1357.65|1348.15|1140
1710263400000|2024-03-12 17:10:00|1362.87|1353.37|1365.73|1356.23|1373.25|1363.75|1360.18|1350.68|1110
1710263700000|2024-03-12 17:15:00|1365.77|1356.27|1358.25|1348.75|1369.16|1359.66|1354.85|1345.35|1149
1710264000000|2024-03-12 17:20:00|1358.61|1349.11|1347.02|1337.52|1361.69|1352.19|1308.24|1298.74|1164
1710264300000|2024-03-12 17:25:00|1347.03|1337.53|1341.16|1331.66|1350.9|1341.4|1338.3|1328.8|1112
1710264600000|2024-03-12 17:30:00|1341.33|1331.83|1360.15|1350.65|1360.15|1350.65|1341.33|1331.83|1057
1710264900000|2024-03-12 17:35:00|1360|1350.5|1363.16|1353.66|1368.27|1358.77|1355.23|1345.73|1015
1710265200000|2024-03-12 17:40:00|1363.06|1353.56|1363.4|1353.9|1365.51|1356.01|1358.7|1349.2|1058
1710265500000|2024-03-12 17:45:00|1363.48|1353.98|1369.75|1360.25|1370.99|1361.49|1361.82|1352.32|1029
1710265800000|2024-03-12 17:50:00|1370|1360.5|1370.9|1361.4|1372.8|1363.3|1363.44|1353.94|1075
1710266100000|2024-03-12 17:55:00|1370.8|1361.3|1379.3|1369.8|1379.5|1370|1368.3|1358.8|1047
1710266400000|2024-03-12 18:00:00|1379.35|1369.85|1377.7|1368.2|1380.82|1371.32|1369.73|1360.23|1076
1710266700000|2024-03-12 18:05:00|1377.75|1368.25|1377.35|1367.85|1378.3|1368.8|1371.46|1361.96|991
1710267000000|2024-03-12 18:10:00|1377.4|1367.9|1376.52|1367.02|1380.53|1371.03|1375.48|1365.98|978
1710267300000|2024-03-12 18:15:00|1376.6|1367.1|1379.23|1369.73|1380.74|1371.24|1372.4|1362.9|1008
1710267600000|2024-03-12 18:20:00|1379.48|1369.98|1372.58|1363.08|1379.75|1370.25|1371.57|1362.07|996
1710267900000|2024-03-12 18:25:00|1372.6|1363.1|1377.63|1368.13|1380.3|1370.8|1372.6|1363.1|975
1710268200000|2024-03-12 18:30:00|1377.7|1368.2|1383.65|1374.15|1383.82|1374.32|1377.58|1368.08|928
1710268500000|2024-03-12 18:35:00|1383.7|1374.2|1379.35|1369.85|1383.75|1374.25|1377.37|1367.87|907
1710268800000|2024-03-12 18:40:00|1379.19|1369.69|1377.8|1368.3|1380.16|1370.66|1376.85|1367.35|746
1710269100000|2024-03-12 18:45:00|1378.04|1368.54|1382.44|1372.94|1383.05|1373.55|1378|1368.5|800
1710269400000|2024-03-12 18:50:00|1382.4|1372.9|1389.1|1379.6|1390.01|1380.51|1382.03|1372.53|861
1710269700000|2024-03-12 18:55:00|1388.95|1379.45|1391.25|1381.75|1391.9|1382.4|1386.11|1376.61|850
1710270000000|2024-03-12 19:00:00|1391.3|1381.8|1389.05|1379.55|1391.8|1382.3|1386.37|1376.87|993
1710270300000|2024-03-12 19:05:00|1389.03|1379.53|1395.65|1386.15|1395.67|1386.17|1387.73|1378.23|822
1710270600000|2024-03-12 19:10:00|1395.6|1386.1|1397.1|1387.6|1398.58|1389.08|1394.45|1384.95|875
1710270900000|2024-03-12 19:15:00|1397.07|1387.57|1398.89|1389.39|1399.39|1389.89|1395.5|1386|864
1710271200000|2024-03-12 19:20:00|1399.02|1389.52|1397.62|1388.12|1400.45|1390.95|1394.05|1384.55|738
1710271500000|2024-03-12 19:25:00|1397.52|1388.02|1401.5|1392|1402.01|1392.51|1396.7|1387.2|779
1710271800000|2024-03-12 19:30:00|1401.69|1392.19|1398.94|1389.44|1402.95|1393.45|1398.15|1388.65|775
1710272100000|2024-03-12 19:35:00|1398.61|1389.11|1401.33|1391.83|1403.7|1394.2|1397.65|1388.15|795
1710272400000|2024-03-12 19:40:00|1401.65|1392.15|1404.43|1394.93|1404.6|1395.1|1401.21|1391.71|645
1710272700000|2024-03-12 19:45:00|1404.4|1394.9|1406.05|1396.55|1408.38|1398.88|1403.56|1394.06|679
1710273000000|2024-03-12 19:50:00|1406.49|1396.99|1405.75|1396.25|1406.63|1397.13|1402.28|1392.78|685
1710273300000|2024-03-12 19:55:00|1405.73|1396.23|1403.72|1394.22|1405.96|1396.46|1401.3|1391.8|763
1710273600000|2024-03-12 20:00:00|1403.71|1394.21|1399.72|1390.22|1404.11|1394.61|1396.1|1386.6|812
1710273900000|2024-03-12 20:05:00|1399.59|1390.09|1398.22|1388.72|1401.55|1392.05|1396.39|1386.89|775
1710274200000|2024-03-12 20:10:00|1397.85|1388.35|1396.66|1387.16|1398.83|1389.33|1395.9|1386.4|543
1710274500000|2024-03-12 20:15:00|1397.11|1387.61|1395.08|1385.58|1397.4|1387.9|1392.3|1382.8|635
1710274800000|2024-03-12 20:20:00|1395.22|1385.72|1392.32|1382.82|1396|1386.5|1391.65|1382.15|753
1710275100000|2024-03-12 20:25:00|1392.5|1383|1387.2|1377.7|1392.5|1383|1382.95|1373.45|818
1710275400000|2024-03-12 20:30:00|1387.24|1377.74|1381.84|1372.34|1388.83|1379.33|1377.5|1368|934
1710275700000|2024-03-12 20:35:00|1381.99|1372.49|1384.59|1375.09|1385.27|1375.77|1380.42|1370.92|966
1710276000000|2024-03-12 20:40:00|1384.37|1374.87|1387.94|1378.44|1388.48|1378.98|1383.47|1373.97|672
1710276300000|2024-03-12 20:45:00|1388.36|1378.86|1386.16|1376.66|1389.05|1379.55|1382.65|1373.15|684
1710276600000|2024-03-12 20:50:00|1386.14|1376.64|1386.8|1377.3|1387.1|1377.6|1381.82|1372.32|737
1710276900000|2024-03-12 20:55:00|1386.81|1377.31|1387.89|1378.39|1388.25|1378.75|1385.4|1375.9|549
1710277200000|2024-03-12 21:00:00|1387.87|1378.37|1389.62|1380.12|1389.79|1380.29|1385.24|1375.74|637
1710277500000|2024-03-12 21:05:00|1389.71|1380.21|1384.36|1374.86|1390.59|1381.09|1381.29|1371.79|750
1710277800000|2024-03-12 21:10:00|1384.35|1374.85|1386.86|1377.36|1387.93|1378.43|1384.01|1374.51|596
1710278100000|2024-03-12 21:15:00|1386.87|1377.37|1383.85|1374.35|1388.37|1378.87|1383.52|1374.02|507
1710278400000|2024-03-12 21:20:00|1383.8|1374.3|1381.47|1371.97|1383.81|1374.31|1379.46|1369.96|551
1710278700000|2024-03-12 21:25:00|1381.51|1372.01|1385|1375.5|1386.93|1377.43|1380.54|1371.04|536
1710279000000|2024-03-12 21:30:00|1384.98|1375.48|1383.36|1373.86|1387.65|1378.15|1383.36|1373.86|452
1710279300000|2024-03-12 21:35:00|1383.38|1373.88|1388.22|1378.72|1389.23|1379.73|1383.38|1373.88|411
1710279600000|2024-03-12 21:40:00|1388.15|1378.65|1393|1383.5|1393.03|1383.53|1387.92|1378.42|372
1710279900000|2024-03-12 21:45:00|1392.99|1383.49|1394.09|1384.59|1394.26|1384.76|1392.99|1383.49|165
1710280200000|2024-03-12 21:50:00|1394.07|1384.57|1397.65|1388.15|1397.79|1388.29|1394.01|1384.51|268
1710280500000|2024-03-12 21:55:00|1397.68|1388.18|1392.11|1382.61|1397.9|1388.4|1391.32|1381.82|407
1710280800000|2024-03-12 22:00:00|1392.1|1382.6|1394|1384.5|1394.03|1384.53|1388.07|1378.57|714
1710281100000|2024-03-12 22:05:00|1394.05|1384.55|1393.6|1384.1|1395.37|1385.87|1392.15|1382.65|703
1710281400000|2024-03-12 22:10:00|1393.63|1384.13|1393.4|1383.9|1395.05|1385.55|1393.1|1383.6|560
1710281700000|2024-03-12 22:15:00|1393.46|1383.96|1396.25|1386.75|1396.9|1387.4|1393.35|1383.85|602
1710282000000|2024-03-12 22:20:00|1396.4|1386.9|1395.28|1385.78|1397.45|1387.95|1394.55|1385.05|510
1710282300000|2024-03-12 22:25:00|1395.33|1385.83|1392.26|1382.76|1396.5|1387|1390.15|1380.65|483
1710282600000|2024-03-12 22:30:00|1391.75|1382.25|1394.72|1385.22|1395.24|1385.74|1391.75|1382.25|493
1710282900000|2024-03-12 22:35:00|1394.67|1385.17|1397.49|1387.99|1397.69|1388.19|1391.86|1382.36|447
1710283200000|2024-03-12 22:40:00|1397.5|1388|1401.15|1391.65|1401.25|1391.75|1397.4|1387.9|592
1710283500000|2024-03-12 22:45:00|1401|1391.5|1403.73|1394.23|1403.76|1394.26|1399.22|1389.72|531
1710283800000|2024-03-12 22:50:00|1403.7|1394.2|1402.87|1393.37|1404.56|1395.06|1402.63|1393.13|477
1710284100000|2024-03-12 22:55:00|1402.95|1393.45|1403.52|1394.02|1404.73|1395.23|1402.95|1393.45|345
1710284400000|2024-03-12 23:00:00|1403.51|1394.01|1400.75|1391.25|1403.95|1394.45|1400.35|1390.85|586
1710284700000|2024-03-12 23:05:00|1400.65|1391.15|1402.44|1392.94|1404.31|1394.81|1400.35|1390.85|548
1710285000000|2024-03-12 23:10:00|1402.45|1392.95|1402.36|1392.86|1402.95|1393.45|1399.95|1390.45|648
1710285300000|2024-03-12 23:15:00|1402.41|1392.91|1407.2|1397.7|1407.2|1397.7|1401.65|1392.15|537
1710285600000|2024-03-12 23:20:00|1407|1397.5|1408.1|1398.6|1409.66|1400.16|1406.25|1396.75|704
1710285900000|2024-03-12 23:25:00|1408.03|1398.53|1409.75|1400.25|1410.9|1401.4|1407.95|1398.45|694
1710286200000|2024-03-12 23:30:00|1409.73|1400.23|1412.22|1402.72|1413.25|1403.75|1408.15|1398.65|805
1710286500000|2024-03-12 23:35:00|1412.29|1402.79|1411.1|1401.6|1413.64|1404.14|1409.8|1400.3|800
1710286800000|2024-03-12 23:40:00|1411.12|1401.62|1412.25|1402.75|1412.6|1403.1|1407.8|1398.3|748
1710287100000|2024-03-12 23:45:00|1412.21|1402.71|1408.75|1399.25|1413.96|1404.46|1408.35|1398.85|727
1710287400000|2024-03-12 23:50:00|1408.69|1399.19|1411.5|1402|1412.8|1403.3|1408.4|1398.9|585
1710287700000|2024-03-12 23:55:00|1411.55|1402.05|1411.09|1401.59|1412.63|1403.13|1409.65|1400.15|646
1710288000000|2024-03-13 00:00:00|1411.15|1401.65|1406.55|1397.05|1411.6|1402.1|1404.45|1394.95|840
1710288300000|2024-03-13 00:05:00|1406.5|1397|1410.92|1401.42|1411.3|1401.8|1405.3|1395.8|868
1710288600000|2024-03-13 00:10:00|1410.85|1401.35|1407.95|1398.45|1411.06|1401.56|1407.25|1397.75|750
1710288900000|2024-03-13 00:15:00|1407.85|1398.35|1405.12|1395.62|1408|1398.5|1402.3|1392.8|800
1710289200000|2024-03-13 00:20:00|1405.1|1395.6|1405.45|1395.95|1406.1|1396.6|1401.65|1392.15|744
1710289500000|2024-03-13 00:25:00|1405.43|1395.93|1403.02|1393.52|1405.45|1395.95|1402.6|1393.1|731
1710289800000|2024-03-13 00:30:00|1403|1393.5|1400.12|1390.62|1403.89|1394.39|1400|1390.5|685
1710290100000|2024-03-13 00:35:00|1400.14|1390.64|1403.4|1393.9|1405.75|1396.25|1399.9|1390.4|661
1710290400000|2024-03-13 00:40:00|1403.35|1393.85|1402.34|1392.84|1404.88|1395.38|1402.05|1392.55|501
1710290700000|2024-03-13 00:45:00|1402.38|1392.88|1406.58|1397.08|1407.03|1397.53|1401.6|1392.1|661
1710291000000|2024-03-13 00:50:00|1406.55|1397.05|1404.87|1395.37|1407.01|1397.51|1403.34|1393.84|713
1710291300000|2024-03-13 00:55:00|1404.9|1395.4|1403.02|1393.52|1405|1395.5|1402.21|1392.71|518
1710291600000|2024-03-13 01:00:00|1402.76|1393.26|1403.46|1393.96|1403.85|1394.35|1399.55|1390.05|791
1710291900000|2024-03-13 01:05:00|1403.16|1393.66|1404.13|1394.63|1405.79|1396.29|1402.42|1392.92|711
1710292200000|2024-03-13 01:10:00|1403.87|1394.37|1404.66|1395.16|1407.54|1398.04|1403.63|1394.13|715
1710292500000|2024-03-13 01:15:00|1405.01|1395.51|1407.61|1398.11|1408.06|1398.56|1404.18|1394.68|704
1710292800000|2024-03-13 01:20:00|1407.56|1398.06|1406.66|1397.16|1407.58|1398.08|1403.1|1393.6|717
1710293100000|2024-03-13 01:25:00|1406.79|1397.29|1413.36|1403.86|1413.4|1403.9|1406.62|1397.12|779
1710293400000|2024-03-13 01:30:00|1413.3|1403.8|1417.61|1408.11|1419.27|1409.77|1413.26|1403.76|957
1710293700000|2024-03-13 01:35:00|1417.6|1408.1|1418.13|1408.63|1418.95|1409.45|1415.63|1406.13|892
1710294000000|2024-03-13 01:40:00|1418|1408.5|1420.03|1410.53|1420.05|1410.55|1417.28|1407.78|739
1710294300000|2024-03-13 01:45:00|1420.17|1410.67|1423.53|1414.03|1423.96|1414.46|1419.95|1410.45|753
1710294600000|2024-03-13 01:50:00|1423.28|1413.78|1423.43|1413.93|1423.61|1414.11|1418.69|1409.19|697
1710294900000|2024-03-13 01:55:00|1423.26|1413.76|1423.5|1414|1424.35|1414.85|1421.85|1412.35|620
1710295200000|2024-03-13 02:00:00|1423.6|1414.1|1420.95|1411.45|1424.66|1415.16|1420.35|1410.85|789
1710295500000|2024-03-13 02:05:00|1420.9|1411.4|1423.1|1413.6|1424|1414.5|1420.47|1410.97|673
1710295800000|2024-03-13 02:10:00|1423.15|1413.65|1423.1|1413.6|1424.8|1415.3|1422.96|1413.46|659
1710296100000|2024-03-13 02:15:00|1423.15|1413.65|1423.71|1414.21|1426.35|1416.85|1422.66|1413.16|677
1710296400000|2024-03-13 02:20:00|1423.61|1414.11|1419.57|1410.07|1424.18|1414.68|1419.4|1409.9|675
1710296700000|2024-03-13 02:25:00|1419.61|1410.11|1418.88|1409.38|1419.61|1410.11|1415.58|1406.08|703
1710297000000|2024-03-13 02:30:00|1418.9|1409.4|1419.48|1409.98|1420.75|1411.25|1417.9|1408.4|515
1710297300000|2024-03-13 02:35:00|1419.45|1409.95|1423|1413.5|1423|1413.5|1419.13|1409.63|576
1710297600000|2024-03-13 02:40:00|1423.02|1413.52|1423.7|1414.2|1425.1|1415.6|1422.06|1412.56|604
1710297900000|2024-03-13 02:45:00|1423.74|1414.24|1424.45|1414.95|1425.12|1415.62|1422.12|1412.62|593
1710298200000|2024-03-13 02:50:00|1424.55|1415.05|1427.66|1418.16|1427.9|1418.4|1424.15|1414.65|691
1710298500000|2024-03-13 02:55:00|1427.59|1418.09|1426.4|1416.9|1427.85|1418.35|1424.9|1415.4|521
1710298800000|2024-03-13 03:00:00|1426.41|1416.91|1424.75|1415.25|1426.6|1417.1|1423.65|1414.15|753
1710299100000|2024-03-13 03:05:00|1424.9|1415.4|1425.84|1416.34|1429.65|1420.15|1422.35|1412.85|823
1710299400000|2024-03-13 03:10:00|1425.67|1416.17|1425.95|1416.45|1428.8|1419.3|1424.05|1414.55|760
1710299700000|2024-03-13 03:15:00|1425.99|1416.49|1423.65|1414.15|1427.2|1417.7|1423.43|1413.93|728
1710300000000|2024-03-13 03:20:00|1423.6|1414.1|1428.59|1419.09|1429.07|1419.57|1423.56|1414.06|748
1710300300000|2024-03-13 03:25:00|1428.5|1419|1431.01|1421.51|1431.72|1422.22|1428.19|1418.69|736
1710300600000|2024-03-13 03:30:00|1430.97|1421.47|1431.6|1422.1|1433.55|1424.05|1430.55|1421.05|805
1710300900000|2024-03-13 03:35:00|1431.63|1422.13|1437.83|1428.33|1439.25|1429.75|1431.44|1421.94|749
1710301200000|2024-03-13 03:40:00|1437.8|1428.3|1435.2|1425.7|1437.8|1428.3|1431.32|1421.82|828
1710301500000|2024-03-13 03:45:00|1434.95|1425.45|1438.47|1428.97|1439.7|1430.2|1434.95|1425.45|832
1710301800000|2024-03-13 03:50:00|1438.42|1428.92|1436.46|1426.96|1439|1429.5|1435.1|1425.6|836
1710302100000|2024-03-13 03:55:00|1436.25|1426.75|1438.2|1428.7|1439.9|1430.4|1436.25|1426.75|684
1710302400000|2024-03-13 04:00:00|1438.71|1429.21|1434.4|1424.9|1439.55|1430.05|1434.07|1424.57|816
1710302700000|2024-03-13 04:05:00|1434.5|1425|1431.55|1422.05|1436.7|1427.2|1431.25|1421.75|760
1710303000000|2024-03-13 04:10:00|1431.69|1422.19|1431.3|1421.8|1433.45|1423.95|1430.28|1420.78|775
1710303300000|2024-03-13 04:15:00|1431.32|1421.82|1431.25|1421.75|1433.73|1424.23|1430.02|1420.52|719
1710303600000|2024-03-13 04:20:00|1431.32|1421.82|1431.1|1421.6|1431.4|1421.9|1429.45|1419.95|641
1710303900000|2024-03-13 04:25:00|1431.2|1421.7|1433.6|1424.1|1433.73|1424.23|1430.35|1420.85|561
1710304200000|2024-03-13 04:30:00|1433.67|1424.17|1435.2|1425.7|1438.08|1428.58|1433.3|1423.8|714
1710304500000|2024-03-13 04:35:00|1435.25|1425.75|1436.3|1426.8|1436.75|1427.25|1433.45|1423.95|696
1710304800000|2024-03-13 04:40:00|1436.1|1426.6|1438.55|1429.05|1439.35|1429.85|1435.5|1426|575
1710305100000|2024-03-13 04:45:00|1438.5|1429|1437.81|1428.31|1439.33|1429.83|1436.96|1427.46|600
1710305400000|2024-03-13 04:50:00|1437.85|1428.35|1442.59|1433.09|1442.59|1433.09|1437.03|1427.53|705
1710305700000|2024-03-13 04:55:00|1442.56|1433.06|1440.96|1431.46|1442.74|1433.24|1438.85|1429.35|799
1710306000000|2024-03-13 05:00:00|1440.97|1431.47|1439.89|1430.39|1442.17|1432.67|1438.09|1428.59|806
1710306300000|2024-03-13 05:05:00|1439.93|1430.43|1437.97|1428.47|1440.64|1431.14|1437.27|1427.77|708
1710306600000|2024-03-13 05:10:00|1437.84|1428.34|1436.77|1427.27|1438.2|1428.7|1436.45|1426.95|492
1710306900000|2024-03-13 05:15:00|1436.75|1427.25|1437.75|1428.25|1438.1|1428.6|1434.88|1425.38|670
1710307200000|2024-03-13 05:20:00|1438.03|1428.53|1443.39|1433.89|1444.44|1434.94|1437.57|1428.07|691
1710307500000|2024-03-13 05:25:00|1443.36|1433.86|1439.49|1429.99|1443.9|1434.4|1438.25|1428.75|732
1710307800000|2024-03-13 05:30:00|1439.37|1429.87|1438.16|1428.66|1441.1|1431.6|1438.03|1428.53|543
1710308100000|2024-03-13 05:35:00|1438.02|1428.52|1443.62|1434.12|1444.95|1435.45|1436.92|1427.42|621
1710308400000|2024-03-13 05:40:00|1443.85|1434.35|1443.22|1433.72|1444.11|1434.61|1441.4|1431.9|607
1710308700000|2024-03-13 05:45:00|1443.3|1433.8|1446|1436.5|1447.58|1438.08|1440.7|1431.2|716
1710309000000|2024-03-13 05:50:00|1446.17|1436.67|1442.9|1433.4|1446.45|1436.95|1442.75|1433.25|639
1710309300000|2024-03-13 05:55:00|1442.87|1433.37|1438.42|1428.92|1443.34|1433.84|1436.5|1427|644
1710309600000|2024-03-13 06:00:00|1438.39|1428.89|1434.42|1424.92|1438.91|1429.41|1433.35|1423.85|737
1710309900000|2024-03-13 06:05:00|1434.47|1424.97|1438.51|1429.01|1440.27|1430.77|1434.35|1424.85|660
1710310200000|2024-03-13 06:10:00|1438.41|1428.91|1436.73|1427.23|1439.5|1430|1436.4|1426.9|663
1710310500000|2024-03-13 06:15:00|1436.79|1427.29|1438.58|1429.08|1440.23|1430.73|1436|1426.5|621
1710310800000|2024-03-13 06:20:00|1438.45|1428.95|1442.35|1432.85|1442.89|1433.39|1438.25|1428.75|563
1710311100000|2024-03-13 06:25:00|1442.45|1432.95|1441.38|1431.88|1443.67|1434.17|1440.28|1430.78|539
1710311400000|2024-03-13 06:30:00|1441.33|1431.83|1445.05|1435.55|1445.19|1435.69|1441.05|1431.55|553
1710311700000|2024-03-13 06:35:00|1444.77|1435.27|1444.38|1434.88|1446.24|1436.74|1444.3|1434.8|547
1710312000000|2024-03-13 06:40:00|1444.33|1434.83|1446.3|1436.8|1448.34|1438.84|1444.33|1434.83|646
1710312300000|2024-03-13 06:45:00|1446.27|1436.77|1451.31|1441.81|1452.38|1442.88|1445.3|1435.8|779
1710312600000|2024-03-13 06:50:00|1451.4|1441.9|1451.55|1442.05|1457.64|1448.14|1451.2|1441.7|821
1710312900000|2024-03-13 06:55:00|1451.61|1442.11|1457.93|1448.43|1458.03|1448.53|1449.4|1439.9|896
1710313200000|2024-03-13 07:00:00|1457.9|1448.4|1454.5|1445|1458.45|1448.95|1452.95|1443.45|893
1710313500000|2024-03-13 07:05:00|1454.47|1444.97|1458.88|1449.38|1459.25|1449.75|1453.15|1443.65|739
1710313800000|2024-03-13 07:10:00|1458.91|1449.41|1464.7|1455.2|1465.34|1455.84|1457.73|1448.23|986
1710314100000|2024-03-13 07:15:00|1464.79|1455.29|1477.05|1467.55|1477.69|1468.19|1463.55|1454.05|887
1710314400000|2024-03-13 07:20:00|1476.99|1467.49|1469|1459.5|1478.83|1469.33|1467.91|1458.41|991
1710314700000|2024-03-13 07:25:00|1468.8|1459.3|1468.26|1458.76|1469.85|1460.35|1462.03|1452.53|939
1710315000000|2024-03-13 07:30:00|1468.2|1458.7|1458.87|1449.37|1468.41|1458.91|1458.55|1449.05|973
1710315300000|2024-03-13 07:35:00|1459|1449.5|1457.45|1447.95|1461.85|1452.35|1456.54|1447.04|921
1710315600000|2024-03-13 07:40:00|1457.4|1447.9|1455.91|1446.41|1459.57|1450.07|1454.2|1444.7|902
1710315900000|2024-03-13 07:45:00|1456.11|1446.61|1455.8|1446.3|1462.89|1453.39|1455.56|1446.06|838
1710316200000|2024-03-13 07:50:00|1456|1446.5|1455.55|1446.05|1457.75|1448.25|1454.92|1445.42|789
1710316500000|2024-03-13 07:55:00|1455.7|1446.2|1453.6|1444.1|1455.84|1446.34|1452|1442.5|765
1710316800000|2024-03-13 08:00:00|1454.2|1444.7|1449.95|1440.45|1454.63|1445.13|1449.55|1440.05|791
1710317100000|2024-03-13 08:05:00|1449.7|1440.2|1456.3|1446.8|1457.34|1447.84|1449.5|1440|629
1710317400000|2024-03-13 08:10:00|1456.8|1447.3|1455.52|1446.02|1461.5|1452|1454.6|1445.1|781
1710317700000|2024-03-13 08:15:00|1455.55|1446.05|1456.3|1446.8|1457.9|1448.4|1453.1|1443.6|594
1710318000000|2024-03-13 08:20:00|1456.85|1447.35|1460.3|1450.8|1461.2|1451.7|1455.85|1446.35|688
1710318300000|2024-03-13 08:25:00|1460.35|1450.85|1462.55|1453.05|1463.33|1453.83|1457.9|1448.4|738
1710318600000|2024-03-13 08:30:00|1462.3|1452.8|1457.56|1448.06|1463.5|1454|1457|1447.5|802
1710318900000|2024-03-13 08:35:00|1457.1|1447.6|1455.07|1445.57|1458|1448.5|1453|1443.5|752
1710319200000|2024-03-13 08:40:00|1454.8|1445.3|1455.27|1445.77|1458.17|1448.67|1453.05|1443.55|797
1710319500000|2024-03-13 08:45:00|1455.16|1445.66|1453.53|1444.03|1456.81|1447.31|1453.06|1443.56|813
1710319800000|2024-03-13 08:50:00|1453.48|1443.98|1457.97|1448.47|1461.06|1451.56|1450.74|1441.24|713
1710320100000|2024-03-13 08:55:00|1457.85|1448.35|1456.1|1446.6|1459.81|1450.31|1455.3|1445.8|698
1710320400000|2024-03-13 09:00:00|1456.4|1446.9|1453.57|1444.07|1458.33|1448.83|1450.62|1441.12|679
1710320700000|2024-03-13 09:05:00|1453.6|1444.1|1450.7|1441.2|1454.43|1444.93|1450.4|1440.9|645
1710321000000|2024-03-13 09:10:00|1450.76|1441.26|1449.6|1440.1|1451.8|1442.3|1447.69|1438.19|657
1710321300000|2024-03-13 09:15:00|1449.86|1440.36|1448.72|1439.22|1450.8|1441.3|1446.65|1437.15|696
1710321600000|2024-03-13 09:20:00|1447.85|1438.35|1446.6|1437.1|1449.03|1439.53|1443.52|1434.02|678
1710321900000|2024-03-13 09:25:00|1446.71|1437.21|1448.15|1438.65|1449.85|1440.35|1445.25|1435.75|508
1710322200000|2024-03-13 09:30:00|1448.2|1438.7|1444.77|1435.27|1448.68|1439.18|1442.06|1432.56|640
1710322500000|2024-03-13 09:35:00|1444.25|1434.75|1445.35|1435.85|1446.94|1437.44|1443.1|1433.6|564
1710322800000|2024-03-13 09:40:00|1445.2|1435.7|1443.38|1433.88|1446.25|1436.75|1442.15|1432.65|682
1710323100000|2024-03-13 09:45:00|1443.33|1433.83|1444.13|1434.63|1445.81|1436.31|1440.1|1430.6|782
1710323400000|2024-03-13 09:50:00|1444.24|1434.74|1439.73|1430.23|1445.53|1436.03|1439.11|1429.61|708
1710323700000|2024-03-13 09:55:00|1440.23|1430.73|1439.3|1429.8|1442.18|1432.68|1438|1428.5|742
1710324000000|2024-03-13 10:00:00|1439.35|1429.85|1436.13|1426.63|1441.05|1431.55|1435.1|1425.6|787
1710324300000|2024-03-13 10:05:00|1436.24|1426.74|1434.7|1425.2|1438.75|1429.25|1434.25|1424.75|799
1710324600000|2024-03-13 10:10:00|1434.79|1425.29|1439.65|1430.15|1440.4|1430.9|1433.75|1424.25|680
1710324900000|2024-03-13 10:15:00|1440.1|1430.6|1441.92|1432.42|1443.24|1433.74|1437.85|1428.35|795
1710325200000|2024-03-13 10:20:00|1442.11|1432.61|1437.76|1428.26|1442.25|1432.75|1435.51|1426.01|844
1710325500000|2024-03-13 10:25:00|1437.81|1428.31|1431.13|1421.63|1437.81|1428.31|1430.05|1420.55|714
1710325800000|2024-03-13 10:30:00|1431.24|1421.74|1433.49|1423.99|1435.66|1426.16|1431.19|1421.69|753
1710326100000|2024-03-13 10:35:00|1433.62|1424.12|1432.46|1422.96|1435.24|1425.74|1431.9|1422.4|668
1710326400000|2024-03-13 10:40:00|1432.55|1423.05|1432.31|1422.81|1434.48|1424.98|1430.1|1420.6|638
1710326700000|2024-03-13 10:45:00|1432.46|1422.96|1433.41|1423.91|1433.82|1424.32|1431.08|1421.58|664
1710327000000|2024-03-13 10:50:00|1433.8|1424.3|1435.86|1426.36|1436.08|1426.58|1432.79|1423.29|639
1710327300000|2024-03-13 10:55:00|1435.8|1426.3|1437.04|1427.54|1437.64|1428.14|1434.7|1425.2|617
1710327600000|2024-03-13 11:00:00|1436.69|1427.19|1434.13|1424.63|1437.99|1428.49|1433.72|1424.22|581
1710327900000|2024-03-13 11:05:00|1434.12|1424.62|1432.7|1423.2|1434.21|1424.71|1431.75|1422.25|567
1710328200000|2024-03-13 11:10:00|1433.02|1423.52|1432.35|1422.85|1434.23|1424.73|1430.45|1420.95|585
1710328500000|2024-03-13 11:15:00|1432.46|1422.96|1432.31|1422.81|1433.31|1423.81|1429.4|1419.9|584
1710328800000|2024-03-13 11:20:00|1432.24|1422.74|1432.15|1422.65|1434.86|1425.36|1431.5|1422|612
1710329100000|2024-03-13 11:25:00|1432.3|1422.8|1434.98|1425.48|1436.38|1426.88|1431.2|1421.7|590
1710329400000|2024-03-13 11:30:00|1435.1|1425.6|1431.75|1422.25|1435.69|1426.19|1431|1421.5|600
1710329700000|2024-03-13 11:35:00|1431.4|1421.9|1433.3|1423.8|1433.7|1424.2|1430|1420.5|563
1710330000000|2024-03-13 11:40:00|1433.44|1423.94|1434.55|1425.05|1437.64|1428.14|1433|1423.5|542
1710330300000|2024-03-13 11:45:00|1434.36|1424.86|1433.57|1424.07|1436.36|1426.86|1432.28|1422.78|559
1710330600000|2024-03-13 11:50:00|1433.74|1424.24|1431.4|1421.9|1433.74|1424.24|1429.75|1420.25|732
1710330900000|2024-03-13 11:55:00|1431.35|1421.85|1431.61|1422.11|1432.38|1422.88|1429.9|1420.4|599
1710331200000|2024-03-13 12:00:00|1431.6|1422.1|1434.78|1425.28|1436.16|1426.66|1431.6|1422.1|566
1710331500000|2024-03-13 12:05:00|1435.21|1425.71|1435.29|1425.79|1436.51|1427.01|1434.55|1425.05|487
1710331800000|2024-03-13 12:10:00|1435.61|1426.11|1435.71|1426.21|1436.57|1427.07|1433.4|1423.9|429
1710332100000|2024-03-13 12:15:00|1435.65|1426.15|1438.31|1428.81|1439|1429.5|1434.4|1424.9|495
1710332400000|2024-03-13 12:20:00|1437.71|1428.21|1435.6|1426.1|1438.38|1428.88|1435.3|1425.8|583
1710332700000|2024-03-13 12:25:00|1435.9|1426.4|1430.55|1421.05|1436.4|1426.9|1428.34|1418.84|786
1710333000000|2024-03-13 12:30:00|1430.6|1421.1|1432.59|1423.09|1434.39|1424.89|1429.7|1420.2|696
1710333300000|2024-03-13 12:35:00|1432.7|1423.2|1430.38|1420.88|1438.76|1429.26|1424.9|1415.4|1022
1710333600000|2024-03-13 12:40:00|1430.54|1421.04|1432.11|1422.61|1433.68|1424.18|1425.59|1416.09|852
1710333900000|2024-03-13 12:45:00|1432.01|1422.51|1437.15|1427.65|1437.77|1428.27|1430.2|1420.7|847
1710334200000|2024-03-13 12:50:00|1437.35|1427.85|1435.13|1425.63|1437.49|1427.99|1433.7|1424.2|642
1710334500000|2024-03-13 12:55:00|1435.2|1425.7|1429.07|1419.57|1436.4|1426.9|1428.7|1419.2|667
1710334800000|2024-03-13 13:00:00|1428.9|1419.4|1433.8|1424.3|1434.86|1425.36|1423.35|1413.85|945
1710335100000|2024-03-13 13:05:00|1433.75|1424.25|1434.15|1424.65|1434.95|1425.45|1431.1|1421.6|700
1710335400000|2024-03-13 13:10:00|1434.2|1424.7|1433.24|1423.74|1436.55|1427.05|1431.6|1422.1|811
1710335700000|2024-03-13 13:15:00|1433.34|1423.84|1431.11|1421.61|1434.25|1424.75|1429.3|1419.8|581
1710336000000|2024-03-13 13:20:00|1431.21|1421.71|1424.94|1415.44|1431.21|1421.71|1424.6|1415.1|771
1710336300000|2024-03-13 13:25:00|1424.99|1415.49|1421.22|1411.72|1425.9|1416.4|1419.25|1409.75|764
1710336600000|2024-03-13 13:30:00|1421.05|1411.55|1408.75|1399.25|1422.41|1412.91|1408.55|1399.05|979
1710336900000|2024-03-13 13:35:00|1408.68|1399.18|1401|1391.5|1410.04|1400.54|1397.9|1388.4|952
1710337200000|2024-03-13 13:40:00|1400.9|1391.4|1403.36|1393.86|1408.45|1398.95|1399.43|1389.93|939
1710337500000|2024-03-13 13:45:00|1403.24|1393.74|1397.83|1388.33|1405.5|1396|1396.4|1386.9|1047
1710337800000|2024-03-13 13:50:00|1397.8|1388.3|1390.4|1380.9|1399.1|1389.6|1388.35|1378.85|989
1710338100000|2024-03-13 13:55:00|1390.85|1381.35|1396.83|1387.33|1396.83|1387.33|1380.01|1370.51|1034
1710338400000|2024-03-13 14:00:00|1397|1387.5|1410.18|1400.68|1413.2|1403.7|1393.63|1384.13|982
1710338700000|2024-03-13 14:05:00|1409.93|1400.43|1408.39|1398.89|1411.82|1402.32|1404.75|1395.25|943
1710339000000|2024-03-13 14:10:00|1408.44|1398.94|1408.4|1398.9|1410.75|1401.25|1407|1397.5|924
1710339300000|2024-03-13 14:15:00|1407.69|1398.19|1408.3|1398.8|1412.2|1402.7|1405.55|1396.05|916
1710339600000|2024-03-13 14:20:00|1408.1|1398.6|1408.7|1399.2|1409.24|1399.74|1404.84|1395.34|832
1710339900000|2024-03-13 14:25:00|1408.45|1398.95|1404.25|1394.75|1409.18|1399.68|1402.25|1392.75|867
1710340200000|2024-03-13 14:30:00|1404.65|1395.15|1401.7|1392.2|1405.39|1395.89|1394.3|1384.8|958
1710340500000|2024-03-13 14:35:00|1401.3|1391.8|1398.76|1389.26|1401.65|1392.15|1394.58|1385.08|955
1710340800000|2024-03-13 14:40:00|1398.13|1388.63|1399.26|1389.76|1406.61|1397.11|1395.3|1385.8|942
1710341100000|2024-03-13 14:45:00|1400.01|1390.51|1392.45|1382.95|1400.46|1390.96|1391.48|1381.98|843
1710341400000|2024-03-13 14:50:00|1392.6|1383.1|1392.25|1382.75|1399.49|1389.99|1390.38|1380.88|970
1710341700000|2024-03-13 14:55:00|1392.77|1383.27|1394.45|1384.95|1396.6|1387.1|1386.69|1377.19|935
1710342000000|2024-03-13 15:00:00|1394.29|1384.79|1391.8|1382.3|1400|1390.5|1389.94|1380.44|968
1710342300000|2024-03-13 15:05:00|1392.5|1383|1394|1384.5|1394.5|1385|1386.75|1377.25|899
1710342600000|2024-03-13 15:10:00|1393.85|1384.35|1401.73|1392.23|1401.9|1392.4|1393|1383.5|917
1710342900000|2024-03-13 15:15:00|1401.45|1391.95|1410.36|1400.86|1411.06|1401.56|1400.95|1391.45|998
1710343200000|2024-03-13 15:20:00|1410.21|1400.71|1406.6|1397.1|1410.89|1401.39|1402.75|1393.25|911
1710343500000|2024-03-13 15:25:00|1406.2|1396.7|1401.75|1392.25|1407.45|1397.95|1398.8|1389.3|951
1710343800000|2024-03-13 15:30:00|1401.6|1392.1|1408.75|1399.25|1409.2|1399.7|1400.72|1391.22|866
1710344100000|2024-03-13 15:35:00|1409.11|1399.61|1406.05|1396.55|1413.74|1404.24|1405.35|1395.85|803
1710344400000|2024-03-13 15:40:00|1405.96|1396.46|1407.21|1397.71|1410.02|1400.52|1404|1394.5|663
1710344700000|2024-03-13 15:45:00|1406.77|1397.27|1400.75|1391.25|1406.77|1397.27|1397.63|1388.13|772
1710345000000|2024-03-13 15:50:00|1401.5|1392|1401.03|1391.53|1402.46|1392.96|1396.52|1387.02|737
1710345300000|2024-03-13 15:55:00|1401.18|1391.68|1401.28|1391.78|1405.57|1396.07|1400.4|1390.9|671
1710345600000|2024-03-13 16:00:00|1400.8|1391.3|1401.47|1391.97|1406.83|1397.33|1399.25|1389.75|666
1710345900000|2024-03-13 16:05:00|1401.6|1392.1|1400.68|1391.18|1409.38|1399.88|1400.53|1391.03|565
1710346200000|2024-03-13 16:10:00|1400.78|1391.28|1400.15|1390.65|1402.95|1393.45|1395.5|1386|702
1710346500000|2024-03-13 16:15:00|1400.48|1390.98|1406.83|1397.33|1407.91|1398.41|1400.05|1390.55|862
1710346800000|2024-03-13 16:20:00|1406.77|1397.27|1408|1398.5|1410.42|1400.92|1405.75|1396.25|810
1710347100000|2024-03-13 16:25:00|1407.95|1398.45|1416.77|1407.27|1417.47|1407.97|1407.95|1398.45|825
1710347400000|2024-03-13 16:30:00|1417.01|1407.51|1413.6|1404.1|1417.8|1408.3|1409.4|1399.9|875
1710347700000|2024-03-13 16:35:00|1413.25|1403.75|1408.71|1399.21|1413.85|1404.35|1407.6|1398.1|749
1710348000000|2024-03-13 16:40:00|1408.56|1399.06|1409.25|1399.75|1410.7|1401.2|1405.5|1396|624
1710348300000|2024-03-13 16:45:00|1408.85|1399.35|1411.66|1402.16|1412.95|1403.45|1406.25|1396.75|543
1710348600000|2024-03-13 16:50:00|1411.71|1402.21|1411.38|1401.88|1413.4|1403.9|1408.8|1399.3|666
1710348900000|2024-03-13 16:55:00|1410.61|1401.11|1409.4|1399.9|1411.71|1402.21|1408.09|1398.59|662
1710349200000|2024-03-13 17:00:00|1409.35|1399.85|1415.3|1405.8|1416.4|1406.9|1408.1|1398.6|914
1710349500000|2024-03-13 17:05:00|1415.37|1405.87|1415.46|1405.96|1418.1|1408.6|1413.1|1403.6|814
1710349800000|2024-03-13 17:10:00|1415.31|1405.81|1408.92|1399.42|1415.8|1406.3|1408.05|1398.55|608
1710350100000|2024-03-13 17:15:00|1408.87|1399.37|1409.7|1400.2|1409.94|1400.44|1404.35|1394.85|710
1710350400000|2024-03-13 17:20:00|1409.55|1400.05|1408.05|1398.55|1411.65|1402.15|1407.35|1397.85|448
1710350700000|2024-03-13 17:25:00|1408.11|1398.61|1410.1|1400.6|1410.1|1400.6|1406.94|1397.44|343
1710351000000|2024-03-13 17:30:00|1409.9|1400.4|1406.74|1397.24|1410.1|1400.6|1405.05|1395.55|401
1710351300000|2024-03-13 17:35:00|1406.65|1397.15|1410.2|1400.7|1411.2|1401.7|1406.65|1397.15|452
1710351600000|2024-03-13 17:40:00|1409.6|1400.1|1408.96|1399.46|1411.5|1402|1406.75|1397.25|371
1710351900000|2024-03-13 17:45:00|1408.97|1399.47|1407.31|1397.81|1409.24|1399.74|1406.15|1396.65|415
1710352200000|2024-03-13 17:50:00|1407.28|1397.78|1407.15|1397.65|1409.4|1399.9|1405.3|1395.8|432
1710352500000|2024-03-13 17:55:00|1407.2|1397.7|1407.45|1397.95|1409.75|1400.25|1406.9|1397.4|281
1710352800000|2024-03-13 18:00:00|1407.4|1397.9|1409.8|1400.3|1410.4|1400.9|1407.27|1397.77|423
1710353100000|2024-03-13 18:05:00|1409.25|1399.75|1411.5|1402|1411.5|1402|1407.2|1397.7|475
1710353400000|2024-03-13 18:10:00|1411.39|1401.89|1413.9|1404.4|1413.9|1404.4|1408.2|1398.7|312
1710353700000|2024-03-13 18:15:00|1413.5|1404|1416.35|1406.85|1416.9|1407.4|1410.66|1401.16|557
1710354000000|2024-03-13 18:20:00|1416.8|1407.3|1418.05|1408.55|1420.05|1410.55|1414.87|1405.37|520
1710354300000|2024-03-13 18:25:00|1418.96|1409.46|1422.61|1413.11|1425.5|1416|1418|1408.5|583
1710354600000|2024-03-13 18:30:00|1422.69|1413.19|1422.31|1412.81|1423.75|1414.25|1418.4|1408.9|671
1710354900000|2024-03-13 18:35:00|1420.9|1411.4|1421.41|1411.91|1425.3|1415.8|1419.87|1410.37|618
1710355200000|2024-03-13 18:40:00|1420.61|1411.11|1423.15|1413.65|1425.11|1415.61|1419.25|1409.75|565
1710355500000|2024-03-13 18:45:00|1423.11|1413.61|1422.2|1412.7|1424.34|1414.84|1420.82|1411.32|509
1710355800000|2024-03-13 18:50:00|1421.35|1411.85|1421.47|1411.97|1423.6|1414.1|1420.86|1411.36|385
1710356100000|2024-03-13 18:55:00|1421.5|1412|1422.65|1413.15|1423.7|1414.2|1420.62|1411.12|391
1710356400000|2024-03-13 19:00:00|1421.8|1412.3|1423.6|1414.1|1423.65|1414.15|1418.5|1409|461
1710356700000|2024-03-13 19:05:00|1423.5|1414|1422.5|1413|1424.55|1415.05|1419.3|1409.8|469
1710357000000|2024-03-13 19:10:00|1422.45|1412.95|1421.3|1411.8|1424.4|1414.9|1420.25|1410.75|575
1710357300000|2024-03-13 19:15:00|1420.8|1411.3|1423.5|1414|1425.3|1415.8|1420.8|1411.3|367
1710357600000|2024-03-13 19:20:00|1423.45|1413.95|1420.86|1411.36|1424.5|1415|1419.6|1410.1|465
1710357900000|2024-03-13 19:25:00|1420.8|1411.3|1416.6|1407.1|1422.95|1413.45|1415.4|1405.9|577
1710358200000|2024-03-13 19:30:00|1417.25|1407.75|1417.55|1408.05|1419.3|1409.8|1414.55|1405.05|659
1710358500000|2024-03-13 19:35:00|1417.65|1408.15|1420.45|1410.95|1420.55|1411.05|1417.35|1407.85|409
1710358800000|2024-03-13 19:40:00|1420.4|1410.9|1417.6|1408.1|1421.3|1411.8|1417.6|1408.1|428
1710359100000|2024-03-13 19:45:00|1419.15|1409.65|1421.64|1412.14|1421.8|1412.3|1416.4|1406.9|415
1710359400000|2024-03-13 19:50:00|1421.75|1412.25|1420.8|1411.3|1421.8|1412.3|1419.2|1409.7|329
1710359700000|2024-03-13 19:55:00|1420.65|1411.15|1422.7|1413.2|1422.8|1413.3|1419.95|1410.45|142
1710360000000|2024-03-13 20:00:00|1422.8|1413.3|1419.73|1410.23|1424.15|1414.65|1416.61|1407.11|511
1710360300000|2024-03-13 20:05:00|1420.52|1411.02|1420.35|1410.85|1422.3|1412.8|1418.96|1409.46|392
1710360600000|2024-03-13 20:10:00|1420.3|1410.8|1427.1|1417.6|1428.02|1418.52|1419.4|1409.9|575
1710360900000|2024-03-13 20:15:00|1427.3|1417.8|1420.2|1410.7|1428.38|1418.88|1419.85|1410.35|695
1710361200000|2024-03-13 20:20:00|1420.25|1410.75|1424.1|1414.6|1424.1|1414.6|1419.41|1409.91|489
1710361500000|2024-03-13 20:25:00|1423.65|1414.15|1418.9|1409.4|1424.1|1414.6|1418.35|1408.85|344
1710361800000|2024-03-13 20:30:00|1417.9|1408.4|1414.45|1404.95|1419|1409.5|1413.1|1403.6|465
1710362100000|2024-03-13 20:35:00|1414.5|1405|1412.75|1403.25|1415.7|1406.2|1410.65|1401.15|352
1710362400000|2024-03-13 20:40:00|1412.8|1403.3|1410.28|1400.78|1414.2|1404.7|1408.81|1399.31|297
1710362700000|2024-03-13 20:45:00|1410.19|1400.69|1411.3|1401.8|1411.6|1402.1|1406.45|1396.95|501
1710363000000|2024-03-13 20:50:00|1411.49|1401.99|1409|1399.5|1412.7|1403.2|1408.52|1399.02|514
1710363300000|2024-03-13 20:55:00|1408.55|1399.05|1410.68|1401.18|1414.05|1404.55|1408.55|1399.05|613
1710363600000|2024-03-13 21:00:00|1410.57|1401.07|1413.6|1404.1|1414.2|1404.7|1409.22|1399.72|641
1710363900000|2024-03-13 21:05:00|1413.58|1404.08|1409.16|1399.66|1414.4|1404.9|1408.46|1398.96|595
1710364200000|2024-03-13 21:10:00|1409.12|1399.62|1409.67|1400.17|1411.31|1401.81|1408.75|1399.25|604
1710364500000|2024-03-13 21:15:00|1409.63|1400.13|1410.07|1400.57|1410.31|1400.81|1407.93|1398.43|712
1710364800000|2024-03-13 21:20:00|1410.08|1400.58|1406.94|1397.44|1410.71|1401.21|1406.81|1397.31|315
1710365100000|2024-03-13 21:25:00|1406.97|1397.47|1410.94|1401.44|1411.1|1401.6|1406.97|1397.47|343
1710365400000|2024-03-13 21:30:00|1410.93|1401.43|1413.32|1403.82|1413.42|1403.92|1407.35|1397.85|390
1710365700000|2024-03-13 21:35:00|1413.4|1403.9|1418.96|1409.46|1420.22|1410.72|1413.27|1403.77|457
1710366000000|2024-03-13 21:40:00|1419.02|1409.52|1421.04|1411.54|1423.46|1413.96|1419.02|1409.52|408
1710366300000|2024-03-13 21:45:00|1420.95|1411.45|1419.32|1409.82|1420.95|1411.45|1417.77|1408.27|439
1710366600000|2024-03-13 21:50:00|1419.26|1409.76|1421.09|1411.59|1421.79|1412.29|1419.26|1409.76|268
1710366900000|2024-03-13 21:55:00|1421.13|1411.63|1420.5|1411|1421.13|1411.63|1418.72|1409.22|432
1710367200000|2024-03-13 22:00:00|1420.15|1410.65|1417.29|1407.79|1421.7|1412.2|1416.35|1406.85|445
1710367500000|2024-03-13 22:05:00|1417.3|1407.8|1418.05|1408.55|1418.95|1409.45|1416.15|1406.65|596
1710367800000|2024-03-13 22:10:00|1418.2|1408.7|1417.29|1407.79|1419.6|1410.1|1416.95|1407.45|446
1710368100000|2024-03-13 22:15:00|1416.95|1407.45|1421.15|1411.65|1421.4|1411.9|1416.9|1407.4|484
1710368400000|2024-03-13 22:20:00|1421|1411.5|1421.8|1412.3|1422.45|1412.95|1419.65|1410.15|447
1710368700000|2024-03-13 22:25:00|1421.85|1412.35|1417.66|1408.16|1422|1412.5|1416.5|1407|615
1710369000000|2024-03-13 22:30:00|1417.55|1408.05|1417.53|1408.03|1418.28|1408.78|1415.9|1406.4|606
1710369300000|2024-03-13 22:35:00|1417.59|1408.09|1419.33|1409.83|1421.25|1411.75|1417.1|1407.6|713
1710369600000|2024-03-13 22:40:00|1419.2|1409.7|1420.71|1411.21|1422.1|1412.6|1418.8|1409.3|822
1710369900000|2024-03-13 22:45:00|1420.69|1411.19|1420.92|1411.42|1422.3|1412.8|1419.05|1409.55|731
1710370200000|2024-03-13 22:50:00|1420.91|1411.41|1418.15|1408.65|1421.25|1411.75|1416.95|1407.45|744
1710370500000|2024-03-13 22:55:00|1418.1|1408.6|1418.82|1409.32|1420.45|1410.95|1416.55|1407.05|706
1710370800000|2024-03-13 23:00:00|1418.65|1409.15|1420.5|1411|1421.68|1412.18|1417.45|1407.95|660
1710371100000|2024-03-13 23:05:00|1420.8|1411.3|1426.1|1416.6|1427|1417.5|1420.2|1410.7|690
1710371400000|2024-03-13 23:10:00|1425.9|1416.4|1434.24|1424.74|1434.48|1424.98|1423.85|1414.35|791
1710371700000|2024-03-13 23:15:00|1434.12|1424.62|1427.95|1418.45|1434.6|1425.1|1427.4|1417.9|819
1710372000000|2024-03-13 23:20:00|1427.5|1418|1423.64|1414.14|1428.7|1419.2|1423.35|1413.85|853
1710372300000|2024-03-13 23:25:00|1423.51|1414.01|1421.57|1412.07|1424.52|1415.02|1421.05|1411.55|701
1710372600000|2024-03-13 23:30:00|1421.26|1411.76|1422.4|1412.9|1423.15|1413.65|1419.3|1409.8|679
1710372900000|2024-03-13 23:35:00|1422.35|1412.85|1423.98|1414.48|1424.2|1414.7|1421.23|1411.73|557
1710373200000|2024-03-13 23:40:00|1423.99|1414.49|1425.6|1416.1|1426.6|1417.1|1423.7|1414.2|611
1710373500000|2024-03-13 23:45:00|1425.65|1416.15|1423.81|1414.31|1426.1|1416.6|1422.55|1413.05|724
1710373800000|2024-03-13 23:50:00|1423.76|1414.26|1425|1415.5|1425.23|1415.73|1421.84|1412.34|828
1710374100000|2024-03-13 23:55:00|1425.1|1415.6|1428.1|1418.6|1428.1|1418.6|1424.05|1414.55|702
1710374400000|2024-03-14 00:00:00|1428.05|1418.55|1426.75|1417.25|1430.35|1420.85|1424.63|1415.13|896
1710374700000|2024-03-14 00:05:00|1426.63|1417.13|1424.65|1415.15|1427.3|1417.8|1424.2|1414.7|789
1710375000000|2024-03-14 00:10:00|1425|1415.5|1423.32|1413.82|1425.25|1415.75|1422.32|1412.82|633
1710375300000|2024-03-14 00:15:00|1423.21|1413.71|1425|1415.5|1425.1|1415.6|1422.4|1412.9|757
1710375600000|2024-03-14 00:20:00|1424.9|1415.4|1430.4|1420.9|1430.91|1421.41|1423.9|1414.4|783
1710375900000|2024-03-14 00:25:00|1430.35|1420.85|1428.1|1418.6|1430.9|1421.4|1425.4|1415.9|874
1710376200000|2024-03-14 00:30:00|1428.55|1419.05|1429.7|1420.2|1430.93|1421.43|1425.25|1415.75|859
1710376500000|2024-03-14 00:35:00|1429.8|1420.3|1424.48|1414.98|1430.88|1421.38|1422.5|1413|959
1710376800000|2024-03-14 00:40:00|1424.45|1414.95|1425.68|1416.18|1425.95|1416.45|1422.53|1413.03|880
1710377100000|2024-03-14 00:45:00|1425.7|1416.2|1425.3|1415.8|1428.33|1418.83|1424.6|1415.1|901
1710377400000|2024-03-14 00:50:00|1425.37|1415.87|1422.45|1412.95|1425.37|1415.87|1419.35|1409.85|899
1710377700000|2024-03-14 00:55:00|1422.4|1412.9|1422.1|1412.6|1423.33|1413.83|1419.15|1409.65|742
1710378000000|2024-03-14 01:00:00|1421.65|1412.15|1414.95|1405.45|1422.75|1413.25|1414.1|1404.6|1040
1710378300000|2024-03-14 01:05:00|1415.3|1405.8|1431.61|1422.11|1433.55|1424.05|1415.2|1405.7|946
1710378600000|2024-03-14 01:10:00|1431.73|1422.23|1423.59|1414.09|1432.24|1422.74|1421.55|1412.05|935
1710378900000|2024-03-14 01:15:00|1423.6|1414.1|1428.28|1418.78|1429.47|1419.97|1423.4|1413.9|958
1710379200000|2024-03-14 01:20:00|1428.18|1418.68|1424.9|1415.4|1428.4|1418.9|1422.7|1413.2|914
1710379500000|2024-03-14 01:25:00|1424.95|1415.45|1424.3|1414.8|1428.35|1418.85|1423.15|1413.65|823
1710379800000|2024-03-14 01:30:00|1424.25|1414.75|1425.29|1415.79|1427.85|1418.35|1424.25|1414.75|770
1710380100000|2024-03-14 01:35:00|1425.26|1415.76|1427.28|1417.78|1427.45|1417.95|1421.43|1411.93|882
1710380400000|2024-03-14 01:40:00|1427.3|1417.8|1432.3|1422.8|1432.7|1423.2|1426.8|1417.3|709
1710380700000|2024-03-14 01:45:00|1431.95|1422.45|1435.48|1425.98|1435.5|1426|1429.5|1420|818
1710381000000|2024-03-14 01:50:00|1435.45|1425.95|1435.18|1425.68|1436.45|1426.95|1433.6|1424.1|720
1710381300000|2024-03-14 01:55:00|1435.13|1425.63|1440.9|1431.4|1443.07|1433.57|1434.75|1425.25|766
1710381600000|2024-03-14 02:00:00|1440.92|1431.42|1441.12|1431.62|1441.45|1431.95|1435.39|1425.89|767
1710381900000|2024-03-14 02:05:00|1441.15|1431.65|1444.97|1435.47|1445.3|1435.8|1440.9|1431.4|715
1710382200000|2024-03-14 02:10:00|1444.67|1435.17|1439.72|1430.22|1444.95|1435.45|1437.45|1427.95|770
1710382500000|2024-03-14 02:15:00|1439.7|1430.2|1439.15|1429.65|1440|1430.5|1437.7|1428.2|622
1710382800000|2024-03-14 02:20:00|1439.03|1429.53|1436.76|1427.26|1439.15|1429.65|1435.77|1426.27|690
1710383100000|2024-03-14 02:25:00|1436.41|1426.91|1435.25|1425.75|1437.33|1427.83|1434.45|1424.95|661
1710383400000|2024-03-14 02:30:00|1435.65|1426.15|1439.65|1430.15|1440.74|1431.24|1435.15|1425.65|674
1710383700000|2024-03-14 02:35:00|1439.3|1429.8|1442.23|1432.73|1442.7|1433.2|1439.3|1429.8|546
1710384000000|2024-03-14 02:40:00|1442.1|1432.6|1442.24|1432.74|1443.6|1434.1|1441.9|1432.4|485
1710384300000|2024-03-14 02:45:00|1442.18|1432.68|1438.82|1429.32|1442.86|1433.36|1438.28|1428.78|583
1710384600000|2024-03-14 02:50:00|1438.3|1428.8|1436.26|1426.76|1438.81|1429.31|1434.52|1425.02|676
1710384900000|2024-03-14 02:55:00|1436.3|1426.8|1435.05|1425.55|1438.35|1428.85|1434.5|1425|455
1710385200000|2024-03-14 03:00:00|1434.95|1425.45|1436.75|1427.25|1441.3|1431.8|1434.8|1425.3|656
1710385500000|2024-03-14 03:05:00|1436.7|1427.2|1429.05|1419.55|1438|1428.5|1428.55|1419.05|780
1710385800000|2024-03-14 03:10:00|1429.02|1419.52|1428.29|1418.79|1431.9|1422.4|1427.15|1417.65|926
1710386100000|2024-03-14 03:15:00|1428.3|1418.8|1430.1|1420.6|1431.8|1422.3|1426.62|1417.12|797
1710386400000|2024-03-14 03:20:00|1430.26|1420.76|1429.67|1420.17|1431.15|1421.65|1426.05|1416.55|845
1710386700000|2024-03-14 03:25:00|1429.65|1420.15|1433.2|1423.7|1433.31|1423.81|1426.75|1417.25|804
1710387000000|2024-03-14 03:30:00|1433.15|1423.65|1426|1416.5|1434.7|1425.2|1425.8|1416.3|881
1710387300000|2024-03-14 03:35:00|1425.95|1416.45|1427.09|1417.59|1429.95|1420.45|1424.65|1415.15|813
1710387600000|2024-03-14 03:40:00|1427.13|1417.63|1423.4|1413.9|1428.21|1418.71|1423.18|1413.68|831
1710387900000|2024-03-14 03:45:00|1423.5|1414|1426.82|1417.32|1427.22|1417.72|1421.35|1411.85|797
1710388200000|2024-03-14 03:50:00|1427.17|1417.67|1424.84|1415.34|1427.93|1418.43|1423.7|1414.2|699
1710388500000|2024-03-14 03:55:00|1424.65|1415.15|1425.45|1415.95|1425.8|1416.3|1421.89|1412.39|666
1710388800000|2024-03-14 04:00:00|1425.6|1416.1|1419.45|1409.95|1425.92|1416.42|1419.3|1409.8|872
1710389100000|2024-03-14 04:05:00|1419.68|1410.18|1417.48|1407.98|1424.3|1414.8|1415.75|1406.25|832
1710389400000|2024-03-14 04:10:00|1417.55|1408.05|1422.65|1413.15|1423.3|1413.8|1416.71|1407.21|933
1710389700000|2024-03-14 04:15:00|1422.48|1412.98|1418.16|1408.66|1422.76|1413.26|1413.8|1404.3|843
1710390000000|2024-03-14 04:20:00|1418.25|1408.75|1419.44|1409.94|1421|1411.5|1414.8|1405.3|725
1710390300000|2024-03-14 04:25:00|1419.64|1410.14|1416.3|1406.8|1422.5|1413|1415.85|1406.35|666
1710390600000|2024-03-14 04:30:00|1416.4|1406.9|1414.63|1405.13|1417.4|1407.9|1414.25|1404.75|706
1710390900000|2024-03-14 04:35:00|1414.62|1405.12|1410.53|1401.03|1415.07|1405.57|1409.4|1399.9|631
1710391200000|2024-03-14 04:40:00|1410.48|1400.98|1407.75|1398.25|1411.19|1401.69|1403.9|1394.4|795
1710391500000|2024-03-14 04:45:00|1407.25|1397.75|1404.5|1395|1412.63|1403.13|1404.2|1394.7|878
1710391800000|2024-03-14 04:50:00|1404.41|1394.91|1401.37|1391.87|1405.42|1395.92|1396.08|1386.58|827
1710392100000|2024-03-14 04:55:00|1401.15|1391.65|1396.97|1387.47|1401.6|1392.1|1395.6|1386.1|823
1710392400000|2024-03-14 05:00:00|1396.96|1387.46|1400.2|1390.7|1402.87|1393.37|1396.75|1387.25|889
1710392700000|2024-03-14 05:05:00|1400.48|1390.98|1400.95|1391.45|1404.45|1394.95|1399.29|1389.79|832
1710393000000|2024-03-14 05:10:00|1400.72|1391.22|1396.58|1387.08|1400.91|1391.41|1393.8|1384.3|962
1710393300000|2024-03-14 05:15:00|1395.87|1386.37|1401.1|1391.6|1402.05|1392.55|1395.15|1385.65|909
1710393600000|2024-03-14 05:20:00|1400.95|1391.45|1405.25|1395.75|1405.9|1396.4|1399.4|1389.9|877
1710393900000|2024-03-14 05:25:00|1405.22|1395.72|1404.11|1394.61|1406.1|1396.6|1403.25|1393.75|765
1710394200000|2024-03-14 05:30:00|1404|1394.5|1410.96|1401.46|1411.8|1402.3|1402.28|1392.78|842
1710394500000|2024-03-14 05:35:00|1411.1|1401.6|1414.57|1405.07|1415.7|1406.2|1409.85|1400.35|766
1710394800000|2024-03-14 05:40:00|1414.52|1405.02|1414.05|1404.55|1415.4|1405.9|1412.8|1403.3|806
1710395100000|2024-03-14 05:45:00|1414.15|1404.65|1414.55|1405.05|1416.54|1407.04|1412.95|1403.45|873
1710395400000|2024-03-14 05:50:00|1414.5|1405|1414.13|1404.63|1415.05|1405.55|1412.75|1403.25|866
1710395700000|2024-03-14 05:55:00|1414.08|1404.58|1406.73|1397.23|1414.95|1405.45|1406.35|1396.85|776
1710396000000|2024-03-14 06:00:00|1406.79|1397.29|1407.83|1398.33|1408.03|1398.53|1405.1|1395.6|787
1710396300000|2024-03-14 06:05:00|1407.95|1398.45|1407.2|1397.7|1408.1|1398.6|1404.17|1394.67|705
1710396600000|2024-03-14 06:10:00|1407.05|1397.55|1405.76|1396.26|1408.08|1398.58|1404.4|1394.9|736
1710396900000|2024-03-14 06:15:00|1406.06|1396.56|1408.9|1399.4|1409.2|1399.7|1404.35|1394.85|602
1710397200000|2024-03-14 06:20:00|1408.95|1399.45|1412.75|1403.25|1414.2|1404.7|1406.85|1397.35|830
1710397500000|2024-03-14 06:25:00|1412.87|1403.37|1415.1|1405.6|1415.8|1406.3|1410.95|1401.45|691
1710397800000|2024-03-14 06:30:00|1415.05|1405.55|1411.86|1402.36|1416.75|1407.25|1410.5|1401|859
1710398100000|2024-03-14 06:35:00|1411.78|1402.28|1410.6|1401.1|1411.85|1402.35|1406.85|1397.35|875
1710398400000|2024-03-14 06:40:00|1410.43|1400.93|1411.64|1402.14|1412.3|1402.8|1410.05|1400.55|698
1710398700000|2024-03-14 06:45:00|1411.7|1402.2|1408.45|1398.95|1411.7|1402.2|1405.55|1396.05|667
1710399000000|2024-03-14 06:50:00|1408.3|1398.8|1413.53|1404.03|1414.2|1404.7|1408.3|1398.8|734
1710399300000|2024-03-14 06:55:00|1413.47|1403.97|1413.81|1404.31|1414.67|1405.17|1412.35|1402.85|412
1710399600000|2024-03-14 07:00:00|1413.7|1404.2|1418.94|1409.44|1418.94|1409.44|1412.6|1403.1|336
1710399900000|2024-03-14 07:05:00|1418.81|1409.31|1422.67|1413.17|1423.6|1414.1|1415.08|1405.58|868
1710400200000|2024-03-14 07:10:00|1422.7|1413.2|1419.05|1409.55|1422.8|1413.3|1417.2|1407.7|882
1710400500000|2024-03-14 07:15:00|1419.1|1409.6|1416.75|1407.25|1420.6|1411.1|1414.19|1404.69|595
1710400800000|2024-03-14 07:20:00|1416.66|1407.16|1419.08|1409.58|1422.45|1412.95|1412.97|1403.47|699
1710401100000|2024-03-14 07:25:00|1419.2|1409.7|1414.3|1404.8|1420|1410.5|1413.06|1403.56|871
1710401400000|2024-03-14 07:30:00|1414.75|1405.25|1419.7|1410.2|1420.61|1411.11|1412|1402.5|932
1710401700000|2024-03-14 07:35:00|1419.45|1409.95|1422.2|1412.7|1424.25|1414.75|1419.45|1409.95|699
1710402000000|2024-03-14 07:40:00|1422.15|1412.65|1421.5|1412|1422.85|1413.35|1419.6|1410.1|658
1710402300000|2024-03-14 07:45:00|1421.58|1412.08|1423.95|1414.45|1424.2|1414.7|1419.6|1410.1|777
1710402600000|2024-03-14 07:50:00|1423.9|1414.4|1425.65|1416.15|1427.4|1417.9|1420.85|1411.35|959
1710402900000|2024-03-14 07:55:00|1425.53|1416.03|1420.51|1411.01|1425.75|1416.25|1419.9|1410.4|965
1710403200000|2024-03-14 08:00:00|1420.66|1411.16|1423.51|1414.01|1424.87|1415.37|1420.1|1410.6|857
1710403500000|2024-03-14 08:05:00|1423.57|1414.07|1423.4|1413.9|1424.75|1415.25|1422.79|1413.29|741
1710403800000|2024-03-14 08:10:00|1423.35|1413.85|1420.2|1410.7|1424.1|1414.6|1420.15|1410.65|671
1710404100000|2024-03-14 08:15:00|1420.52|1411.02|1421.89|1412.39|1422.2|1412.7|1419.1|1409.6|711
1710404400000|2024-03-14 08:20:00|1422.05|1412.55|1425.13|1415.63|1425.3|1415.8|1421.71|1412.21|671
1710404700000|2024-03-14 08:25:00|1425.04|1415.54|1426.65|1417.15|1429.15|1419.65|1425|1415.5|590
1710405000000|2024-03-14 08:30:00|1426.7|1417.2|1427.62|1418.12|1430.4|1420.9|1426.5|1417|635
1710405300000|2024-03-14 08:35:00|1427.57|1418.07|1429.86|1420.36|1431.2|1421.7|1426.8|1417.3|538
1710405600000|2024-03-14 08:40:00|1430.21|1420.71|1433|1423.5|1433.1|1423.6|1428.96|1419.46|514
1710405900000|2024-03-14 08:45:00|1433.14|1423.64|1435.95|1426.45|1436.6|1427.1|1433.1|1423.6|515
1710406200000|2024-03-14 08:50:00|1435.65|1426.15|1435.25|1425.75|1437.1|1427.6|1433.3|1423.8|617
1710406500000|2024-03-14 08:55:00|1435.18|1425.68|1429.31|1419.81|1435.8|1426.3|1428.85|1419.35|644
1710406800000|2024-03-14 09:00:00|1428.86|1419.36|1431.5|1422|1433|1423.5|1428.8|1419.3|724
1710407100000|2024-03-14 09:05:00|1431.55|1422.05|1433.72|1424.22|1434.28|1424.78|1425.9|1416.4|698
1710407400000|2024-03-14 09:10:00|1433.6|1424.1|1436.47|1426.97|1436.5|1427|1432.15|1422.65|691
1710407700000|2024-03-14 09:15:00|1436.25|1426.75|1441.85|1432.35|1442.51|1433.01|1433.56|1424.06|361
1710408000000|2024-03-14 09:20:00|1441.9|1432.4|1449.78|1440.28|1449.83|1440.33|1441.81|1432.31|693
1710408300000|2024-03-14 09:25:00|1449.7|1440.2|1446.15|1436.65|1452.2|1442.7|1445.1|1435.6|970
1710408600000|2024-03-14 09:30:00|1446.11|1436.61|1445.63|1436.13|1448.95|1439.45|1444.95|1435.45|932
1710408900000|2024-03-14 09:35:00|1445.6|1436.1|1438.55|1429.05|1446.61|1437.11|1435.65|1426.15|768
1710409200000|2024-03-14 09:40:00|1438.5|1429|1439.87|1430.37|1441.01|1431.51|1437.2|1427.7|668
1710409500000|2024-03-14 09:45:00|1439.75|1430.25|1436.57|1427.07|1441.8|1432.3|1434.05|1424.55|718
1710409800000|2024-03-14 09:50:00|1436.59|1427.09|1440.72|1431.22|1443.8|1434.3|1436.27|1426.77|666
1710410100000|2024-03-14 09:55:00|1440.88|1431.38|1436.75|1427.25|1441.28|1431.78|1436.75|1427.25|661
1710410400000|2024-03-14 10:00:00|1436.95|1427.45|1441.05|1431.55|1441.2|1431.7|1436.74|1427.24|646
1710410700000|2024-03-14 10:05:00|1441.2|1431.7|1438.99|1429.49|1441.2|1431.7|1434.8|1425.3|814
1710411000000|2024-03-14 10:10:00|1438.4|1428.9|1435.21|1425.71|1440.9|1431.4|1434.01|1424.51|884
1710411300000|2024-03-14 10:15:00|1434.8|1425.3|1434.31|1424.81|1436.8|1427.3|1431.45|1421.95|1018
1710411600000|2024-03-14 10:20:00|1434.39|1424.89|1434.26|1424.76|1435.75|1426.25|1431.1|1421.6|836
1710411900000|2024-03-14 10:25:00|1434.28|1424.78|1436.27|1426.77|1436.4|1426.9|1434.24|1424.74|733
1710412200000|2024-03-14 10:30:00|1436.12|1426.62|1439.73|1430.23|1440.43|1430.93|1432.6|1423.1|787
1710412500000|2024-03-14 10:35:00|1440.03|1430.53|1438.35|1428.85|1440.3|1430.8|1435.92|1426.42|873
1710412800000|2024-03-14 10:40:00|1438.31|1428.81|1437.15|1427.65|1440.5|1431|1436.8|1427.3|721
1710413100000|2024-03-14 10:45:00|1437.32|1427.82|1425.85|1416.35|1437.95|1428.45|1425.14|1415.64|914
1710413400000|2024-03-14 10:50:00|1425.83|1416.33|1422.77|1413.27|1430.45|1420.95|1422.65|1413.15|985
1710413700000|2024-03-14 10:55:00|1422.85|1413.35|1422.08|1412.58|1424.22|1414.72|1416.7|1407.2|1057
1710414000000|2024-03-14 11:00:00|1422.04|1412.54|1423.24|1413.74|1426.61|1417.11|1419.15|1409.65|1043
1710414300000|2024-03-14 11:05:00|1422.7|1413.2|1411.4|1401.9|1422.9|1413.4|1409.2|1399.7|1024
1710414600000|2024-03-14 11:10:00|1411.1|1401.6|1403.55|1394.05|1415.34|1405.84|1403.03|1393.53|1053
1710414900000|2024-03-14 11:15:00|1403.4|1393.9|1412.64|1403.14|1413.58|1404.08|1400.05|1390.55|1110
1710415200000|2024-03-14 11:20:00|1412.59|1403.09|1407.96|1398.46|1412.93|1403.43|1406.7|1397.2|589
1710415500000|2024-03-14 11:25:00|1408.05|1398.55|1412.1|1402.6|1412.5|1403|1405.51|1396.01|641
1710415800000|2024-03-14 11:30:00|1412.03|1402.53|1409.43|1399.93|1413.23|1403.73|1406.55|1397.05|993
1710416100000|2024-03-14 11:35:00|1409.21|1399.71|1407.83|1398.33|1413.3|1403.8|1406.75|1397.25|874
1710416400000|2024-03-14 11:40:00|1407.5|1398|1411.2|1401.7|1411.78|1402.28|1405.35|1395.85|919
1710416700000|2024-03-14 11:45:00|1411.1|1401.6|1414|1404.5|1414.15|1404.65|1408.8|1399.3|895
1710417000000|2024-03-14 11:50:00|1413.8|1404.3|1417.85|1408.35|1418.01|1408.51|1412.95|1403.45|771
1710417300000|2024-03-14 11:55:00|1417.88|1408.38|1422.8|1413.3|1422.95|1413.45|1416.4|1406.9|746
1710417600000|2024-03-14 12:00:00|1422.88|1413.38|1427.2|1417.7|1428.06|1418.56|1417.85|1408.35|883
1710417900000|2024-03-14 12:05:00|1427.48|1417.98|1425.6|1416.1|1427.74|1418.24|1423.23|1413.73|847
1710418200000|2024-03-14 12:10:00|1425.85|1416.35|1424.48|1414.98|1427.65|1418.15|1422.94|1413.44|707
1710418500000|2024-03-14 12:15:00|1424.6|1415.1|1418.7|1409.2|1426.8|1417.3|1418.7|1409.2|806
1710418800000|2024-03-14 12:20:00|1418.67|1409.17|1411.97|1402.47|1419.67|1410.17|1410.35|1400.85|1056
1710419100000|2024-03-14 12:25:00|1411.69|1402.19|1421.33|1411.83|1421.67|1412.17|1408.8|1399.3|1063
1710419400000|2024-03-14 12:30:00|1421.63|1412.13|1421.24|1411.74|1422.21|1412.71|1412.35|1402.85|1108
1710419700000|2024-03-14 12:35:00|1421.3|1411.8|1416.26|1406.76|1422.6|1413.1|1414.1|1404.6|1041
1710420000000|2024-03-14 12:40:00|1416.31|1406.81|1421.85|1412.35|1423.01|1413.51|1416.29|1406.79|967
1710420300000|2024-03-14 12:45:00|1422.14|1412.64|1416.05|1406.55|1427.8|1418.3|1415.75|1406.25|925
1710420600000|2024-03-14 12:50:00|1416.1|1406.6|1417.15|1407.65|1417.61|1408.11|1414.05|1404.55|896
1710420900000|2024-03-14 12:55:00|1417.22|1407.72|1429.42|1419.92|1429.8|1420.3|1416.3|1406.8|900
1710421200000|2024-03-14 13:00:00|1429.35|1419.85|1433.45|1423.95|1434.35|1424.85|1426.2|1416.7|887
1710421500000|2024-03-14 13:05:00|1433.4|1423.9|1419.2|1409.7|1434.5|1425|1418.3|1408.8|879
1710421800000|2024-03-14 13:10:00|1418.3|1408.8|1414.59|1405.09|1421.4|1411.9|1412.01|1402.51|897
1710422100000|2024-03-14 13:15:00|1414.3|1404.8|1422.06|1412.56|1422.52|1413.02|1414.02|1404.52|854
1710422400000|2024-03-14 13:20:00|1422.18|1412.68|1411.15|1401.65|1422.98|1413.48|1410.3|1400.8|975
1710422700000|2024-03-14 13:25:00|1411.75|1402.25|1411.74|1402.24|1417.79|1408.29|1410.4|1400.9|983
1710423000000|2024-03-14 13:30:00|1411.58|1402.08|1408.23|1398.73|1415.15|1405.65|1406.3|1396.8|1060
1710423300000|2024-03-14 13:35:00|1408.15|1398.65|1396.67|1387.17|1409.73|1400.23|1395.75|1386.25|1098
1710423600000|2024-03-14 13:40:00|1397.33|1387.83|1402.52|1393.02|1404.98|1395.48|1390.25|1380.75|1113
1710423900000|2024-03-14 13:45:00|1402.49|1392.99|1386.58|1377.08|1405.18|1395.68|1385.85|1376.35|1152
1710424200000|2024-03-14 13:50:00|1386.35|1376.85|1377.15|1367.65|1389.93|1380.43|1375.44|1365.94|1091
1710424500000|2024-03-14 13:55:00|1377.3|1367.8|1389.08|1379.58|1394.22|1384.72|1370.17|1360.67|1097
1710424800000|2024-03-14 14:00:00|1389.1|1379.6|1400.5|1391|1400.7|1391.2|1388.58|1379.08|1072
1710425100000|2024-03-14 14:05:00|1400.55|1391.05|1402.65|1393.15|1404.2|1394.7|1395.3|1385.8|1052
1710425400000|2024-03-14 14:10:00|1402.68|1393.18|1401.81|1392.31|1405.15|1395.65|1399.5|1390|1063
1710425700000|2024-03-14 14:15:00|1401.6|1392.1|1408.65|1399.15|1410.48|1400.98|1400.34|1390.84|1083
1710426000000|2024-03-14 14:20:00|1408.75|1399.25|1411.98|1402.48|1418.85|1409.35|1408.43|1398.93|1058
1710426300000|2024-03-14 14:25:00|1411.42|1401.92|1406.98|1397.48|1413.93|1404.43|1406.9|1397.4|1057
1710426600000|2024-03-14 14:30:00|1406.99|1397.49|1398.81|1389.31|1407.61|1398.11|1395.5|1386|1115
1710426900000|2024-03-14 14:35:00|1398.85|1389.35|1394.52|1385.02|1400.35|1390.85|1393.2|1383.7|1113
1710427200000|2024-03-14 14:40:00|1394.54|1385.04|1395.23|1385.73|1397.52|1388.02|1391.78|1382.28|1051
1710427500000|2024-03-14 14:45:00|1395.25|1385.75|1392.75|1383.25|1401.17|1391.67|1388.43|1378.93|1109
1710427800000|2024-03-14 14:50:00|1392.82|1383.32|1396.8|1387.3|1399.45|1389.95|1389.6|1380.1|990
1710428100000|2024-03-14 14:55:00|1396.45|1386.95|1397.35|1387.85|1400.08|1390.58|1390.56|1381.06|1063
1710428400000|2024-03-14 15:00:00|1397.85|1388.35|1405.45|1395.95|1406.1|1396.6|1394.38|1384.88|1025
1710428700000|2024-03-14 15:05:00|1405.53|1396.03|1395.83|1386.33|1407.65|1398.15|1395.25|1385.75|1057
1710429000000|2024-03-14 15:10:00|1395.75|1386.25|1401.9|1392.4|1404.78|1395.28|1395.55|1386.05|1022
1710429300000|2024-03-14 15:15:00|1401.95|1392.45|1394.61|1385.11|1402.35|1392.85|1394.61|1385.11|981
1710429600000|2024-03-14 15:20:00|1394.53|1385.03|1391.25|1381.75|1397.8|1388.3|1391.25|1381.75|1050
1710429900000|2024-03-14 15:25:00|1391.3|1381.8|1381.31|1371.81|1391.47|1381.97|1378.2|1368.7|1088
1710430200000|2024-03-14 15:30:00|1380.95|1371.45|1387.62|1378.12|1389.1|1379.6|1378.35|1368.85|1138
1710430500000|2024-03-14 15:35:00|1387.8|1378.3|1369.85|1360.35|1388.9|1379.4|1369.61|1360.11|1099
1710430800000|2024-03-14 15:40:00|1370.37|1360.87|1377.4|1367.9|1381.5|1372|1370.37|1360.87|1129
1710431100000|2024-03-14 15:45:00|1377.17|1367.67|1385.85|1376.35|1387.2|1377.7|1375.8|1366.3|1105
1710431400000|2024-03-14 15:50:00|1385.45|1375.95|1379.67|1370.17|1386.8|1377.3|1377.45|1367.95|964
1710431700000|2024-03-14 15:55:00|1379.22|1369.72|1379.3|1369.8|1383.14|1373.64|1377.4|1367.9|887
1710432000000|2024-03-14 16:00:00|1379.37|1369.87|1385.23|1375.73|1385.5|1376|1378.15|1368.65|1038
1710432300000|2024-03-14 16:05:00|1385.25|1375.75|1374.32|1364.82|1386.21|1376.71|1373.4|1363.9|1064
1710432600000|2024-03-14 16:10:00|1374.37|1364.87|1369.98|1360.48|1377.4|1367.9|1368.56|1359.06|1088
1710432900000|2024-03-14 16:15:00|1369.82|1360.32|1378.4|1368.9|1382.49|1372.99|1366.41|1356.91|1120
1710433200000|2024-03-14 16:20:00|1378.54|1369.04|1379.52|1370.02|1385.2|1375.7|1378.4|1368.9|1010
1710433500000|2024-03-14 16:25:00|1379.3|1369.8|1367.67|1358.17|1379.62|1370.12|1367.52|1358.02|1055
1710433800000|2024-03-14 16:30:00|1367.64|1358.14|1382.1|1372.6|1382.1|1372.6|1365.12|1355.62|1110
1710434100000|2024-03-14 16:35:00|1381.68|1372.18|1388.37|1378.87|1390.95|1381.45|1381.03|1371.53|1017
1710434400000|2024-03-14 16:40:00|1388.33|1378.83|1386.8|1377.3|1389.56|1380.06|1383.78|1374.28|936
1710434700000|2024-03-14 16:45:00|1386.75|1377.25|1397.4|1387.9|1398.16|1388.66|1386.75|1377.25|962
1710435000000|2024-03-14 16:50:00|1397.15|1387.65|1401.41|1391.91|1402.3|1392.8|1396.76|1387.26|892
1710435300000|2024-03-14 16:55:00|1401.65|1392.15|1403.7|1394.2|1408|1398.5|1399.68|1390.18|992
1710435600000|2024-03-14 17:00:00|1403.8|1394.3|1397.45|1387.95|1404.96|1395.46|1396.86|1387.36|998
1710435900000|2024-03-14 17:05:00|1397.55|1388.05|1394.17|1384.67|1403.37|1393.87|1391.83|1382.33|1043
1710436200000|2024-03-14 17:10:00|1394.06|1384.56|1394.32|1384.82|1397.3|1387.8|1392.99|1383.49|887
1710436500000|2024-03-14 17:15:00|1394.25|1384.75|1387.45|1377.95|1394.73|1385.23|1386.16|1376.66|947
1710436800000|2024-03-14 17:20:00|1387.48|1377.98|1380.96|1371.46|1388.33|1378.83|1380.2|1370.7|902
1710437100000|2024-03-14 17:25:00|1381.51|1372.01|1377.7|1368.2|1382.5|1373|1377.56|1368.06|977
1710437400000|2024-03-14 17:30:00|1377.65|1368.15|1389.45|1379.95|1389.89|1380.39|1376.42|1366.92|868
1710437700000|2024-03-14 17:35:00|1389.94|1380.44|1388.95|1379.45|1391.7|1382.2|1384.47|1374.97|850
1710438000000|2024-03-14 17:40:00|1388.79|1379.29|1388.91|1379.41|1389.56|1380.06|1384.95|1375.45|901
1710438300000|2024-03-14 17:45:00|1389.01|1379.51|1391.06|1381.56|1391.51|1382.01|1383.53|1374.03|910
1710438600000|2024-03-14 17:50:00|1391.28|1381.78|1390.1|1380.6|1395.6|1386.1|1389.18|1379.68|796
1710438900000|2024-03-14 17:55:00|1390.08|1380.58|1393.63|1384.13|1395.65|1386.15|1390|1380.5|823
1710439200000|2024-03-14 18:00:00|1393.62|1384.12|1387|1377.5|1393.62|1384.12|1385.9|1376.4|956
1710439500000|2024-03-14 18:05:00|1387.37|1377.87|1382.35|1372.85|1388.45|1378.95|1381.46|1371.96|921
1710439800000|2024-03-14 18:10:00|1382.3|1372.8|1380.93|1371.43|1382.71|1373.21|1379|1369.5|858
1710440100000|2024-03-14 18:15:00|1380.78|1371.28|1377.75|1368.25|1385.15|1375.65|1377.1|1367.6|953
1710440400000|2024-03-14 18:20:00|1377.7|1368.2|1381.39|1371.89|1381.6|1372.1|1376.38|1366.88|916
1710440700000|2024-03-14 18:25:00|1381.35|1371.85|1385.85|1376.35|1386.25|1376.75|1381.15|1371.65|784
1710441000000|2024-03-14 18:30:00|1385.3|1375.8|1381.7|1372.2|1387.1|1377.6|1379.85|1370.35|819
1710441300000|2024-03-14 18:35:00|1381.83|1372.33|1382.06|1372.56|1383.85|1374.35|1376.58|1367.08|923
1710441600000|2024-03-14 18:40:00|1381.61|1372.11|1377.6|1368.1|1384.1|1374.6|1376.5|1367|813
1710441900000|2024-03-14 18:45:00|1378.03|1368.53|1369.03|1359.53|1378.56|1369.06|1367.32|1357.82|1078
1710442200000|2024-03-14 18:50:00|1369.33|1359.83|1356.97|1347.47|1369.55|1360.05|1352|1342.5|1143
1710442500000|2024-03-14 18:55:00|1356.85|1347.35|1365.35|1355.85|1369.2|1359.7|1356.33|1346.83|1117
1710442800000|2024-03-14 19:00:00|1365.55|1356.05|1364.52|1355.02|1367.8|1358.3|1357.05|1347.55|1087
1710443100000|2024-03-14 19:05:00|1364.73|1355.23|1369.16|1359.66|1374.91|1365.41|1360.2|1350.7|1091
1710443400000|2024-03-14 19:10:00|1369.35|1359.85|1361.22|1351.72|1371.89|1362.39|1360.45|1350.95|1059
1710443700000|2024-03-14 19:15:00|1361.17|1351.67|1363.95|1354.45|1371.45|1361.95|1360.8|1351.3|1066
1710444000000|2024-03-14 19:20:00|1363.88|1354.38|1358|1348.5|1366.3|1356.8|1355.15|1345.65|1112
1710444300000|2024-03-14 19:25:00|1358.3|1348.8|1349.65|1340.15|1359.3|1349.8|1346.4|1336.9|1097
1710444600000|2024-03-14 19:30:00|1349.45|1339.95|1340.2|1330.7|1350.2|1340.7|1335.36|1325.86|1142
1710444900000|2024-03-14 19:35:00|1340.15|1330.65|1335.65|1326.15|1340.6|1331.1|1328.75|1319.25|1161
1710445200000|2024-03-14 19:40:00|1336.33|1326.83|1333.74|1324.24|1339.85|1330.35|1322.13|1312.63|1090
1710445500000|2024-03-14 19:45:00|1333.66|1324.16|1350.93|1341.43|1353.07|1343.57|1333.33|1323.83|1128
1710445800000|2024-03-14 19:50:00|1350.7|1341.2|1362.02|1352.52|1362.65|1353.15|1349.32|1339.82|976
1710446100000|2024-03-14 19:55:00|1360.91|1351.41|1353.5|1344|1361.9|1352.4|1350.96|1341.46|1031
1710446400000|2024-03-14 20:00:00|1353.45|1343.95|1366.86|1357.36|1367.46|1357.96|1353.12|1343.62|930
1710446700000|2024-03-14 20:05:00|1367.07|1357.57|1372.02|1362.52|1373.23|1363.73|1365.63|1356.13|979
1710447000000|2024-03-14 20:10:00|1372.66|1363.16|1373.15|1363.65|1376.65|1367.15|1368.2|1358.7|834
1710447300000|2024-03-14 20:15:00|1373.8|1364.3|1374.65|1365.15|1381.1|1371.6|1371.35|1361.85|973
1710447600000|2024-03-14 20:20:00|1374.09|1364.59|1373.74|1364.24|1377.23|1367.73|1370.43|1360.93|807
1710447900000|2024-03-14 20:25:00|1374.41|1364.91|1380.37|1370.87|1381.6|1372.1|1373.05|1363.55|692
1710448200000|2024-03-14 20:30:00|1380.32|1370.82|1383.8|1374.3|1387.1|1377.6|1377.1|1367.6|934
1710448500000|2024-03-14 20:35:00|1383.94|1374.44|1391.29|1381.79|1391.49|1381.99|1383.8|1374.3|816
1710448800000|2024-03-14 20:40:00|1391.6|1382.1|1390.15|1380.65|1393.1|1383.6|1387.52|1378.02|931
1710449100000|2024-03-14 20:45:00|1390.02|1380.52|1388.04|1378.54|1397.55|1388.05|1387.95|1378.45|798
1710449400000|2024-03-14 20:50:00|1387.89|1378.39|1392.7|1383.2|1393.1|1383.6|1386.7|1377.2|721
1710449700000|2024-03-14 20:55:00|1392.47|1382.97|1387.55|1378.05|1392.7|1383.2|1385.53|1376.03|922
1710450000000|2024-03-14 21:00:00|1387.39|1377.89|1383.57|1374.07|1391.47|1381.97|1383.12|1373.62|990
1710450300000|2024-03-14 21:05:00|1383.55|1374.05|1382.22|1372.72|1384.9|1375.4|1376.51|1367.01|1049
1710450600000|2024-03-14 21:10:00|1382.59|1373.09|1390.94|1381.44|1391.24|1381.74|1382.22|1372.72|971
1710450900000|2024-03-14 21:15:00|1390.92|1381.42|1384.98|1375.48|1392.9|1383.4|1384.85|1375.35|961
1710451200000|2024-03-14 21:20:00|1385.09|1375.59|1387.2|1377.7|1388.95|1379.45|1385.09|1375.59|774
1710451500000|2024-03-14 21:25:00|1387.25|1377.75|1386.66|1377.16|1391.5|1382|1386.43|1376.93|664
1710451800000|2024-03-14 21:30:00|1386.64|1377.14|1388.93|1379.43|1390.45|1380.95|1385.94|1376.44|494
1710452100000|2024-03-14 21:35:00|1388.95|1379.45|1390.94|1381.44|1391.86|1382.36|1388.89|1379.39|494
1710452400000|2024-03-14 21:40:00|1390.86|1381.36|1395.98|1386.48|1396.14|1386.64|1390.75|1381.25|399
1710452700000|2024-03-14 21:45:00|1395.99|1386.49|1391.79|1382.29|1396.09|1386.59|1391.74|1382.24|277
1710453000000|2024-03-14 21:50:00|1391.76|1382.26|1392.68|1383.18|1393.85|1384.35|1391.15|1381.65|318
1710453300000|2024-03-14 21:55:00|1392.72|1383.22|1396.54|1387.04|1396.69|1387.19|1391.04|1381.54|465
1710453600000|2024-03-14 22:00:00|1396.49|1386.99|1398.82|1389.32|1399.03|1389.53|1396.13|1386.63|628
1710453900000|2024-03-14 22:05:00|1399.14|1389.64|1401.05|1391.55|1401.65|1392.15|1398.71|1389.21|634
1710454200000|2024-03-14 22:10:00|1400.95|1391.45|1402.49|1392.99|1402.8|1393.3|1399.78|1390.28|630
1710454500000|2024-03-14 22:15:00|1402.44|1392.94|1404.33|1394.83|1404.87|1395.37|1402.04|1392.54|624
1710454800000|2024-03-14 22:20:00|1404.28|1394.78|1405.45|1395.95|1406.61|1397.11|1403.67|1394.17|712
1710455100000|2024-03-14 22:25:00|1405.75|1396.25|1404.88|1395.38|1406.9|1397.4|1404.35|1394.85|765
1710455400000|2024-03-14 22:30:00|1404.98|1395.48|1398.6|1389.1|1405.21|1395.71|1398.3|1388.8|873
1710455700000|2024-03-14 22:35:00|1398.65|1389.15|1400.02|1390.52|1400.52|1391.02|1398.1|1388.6|675
1710456000000|2024-03-14 22:40:00|1399.82|1390.32|1399.85|1390.35|1402.71|1393.21|1398.99|1389.49|698
1710456300000|2024-03-14 22:45:00|1399.75|1390.25|1403.7|1394.2|1404.75|1395.25|1398.49|1388.99|721
1710456600000|2024-03-14 22:50:00|1403.75|1394.25|1401.63|1392.13|1405.35|1395.85|1401.6|1392.1|663
1710456900000|2024-03-14 22:55:00|1401.64|1392.14|1399.23|1389.73|1401.8|1392.3|1398.06|1388.56|584
1710457200000|2024-03-14 23:00:00|1399.21|1389.71|1399.69|1390.19|1400.55|1391.05|1397.54|1388.04|640
1710457500000|2024-03-14 23:05:00|1399.6|1390.1|1401.73|1392.23|1402.65|1393.15|1399.31|1389.81|707
1710457800000|2024-03-14 23:10:00|1401.79|1392.29|1403.9|1394.4|1404.12|1394.62|1399.35|1389.85|646
1710458100000|2024-03-14 23:15:00|1403.51|1394.01|1402.25|1392.75|1403.99|1394.49|1401.35|1391.85|710
1710458400000|2024-03-14 23:20:00|1402.28|1392.78|1402.3|1392.8|1402.65|1393.15|1400.18|1390.68|697
1710458700000|2024-03-14 23:25:00|1402|1392.5|1404.14|1394.64|1404.8|1395.3|1401.98|1392.48|550
1710459000000|2024-03-14 23:30:00|1404.25|1394.75|1401.8|1392.3|1404.35|1394.85|1400.25|1390.75|714
1710459300000|2024-03-14 23:35:00|1401.75|1392.25|1403.62|1394.12|1403.82|1394.32|1401.11|1391.61|607
1710459600000|2024-03-14 23:40:00|1403.57|1394.07|1404.21|1394.71|1404.7|1395.2|1400.59|1391.09|658
1710459900000|2024-03-14 23:45:00|1404.25|1394.75|1399.8|1390.3|1404.35|1394.85|1398.35|1388.85|826
1710460200000|2024-03-14 23:50:00|1399.77|1390.27|1400.45|1390.95|1401.5|1392|1398.9|1389.4|680
1710460500000|2024-03-14 23:55:00|1400.43|1390.93|1399.39|1389.89|1401.6|1392.1|1398.8|1389.3|624
1710460800000|2024-03-15 00:00:00|1399.41|1389.91|1402.08|1392.58|1403.5|1394|1399.05|1389.55|765
1710461100000|2024-03-15 00:05:00|1402.18|1392.68|1404.4|1394.9|1405.75|1396.25|1402.18|1392.68|600
1710461400000|2024-03-15 00:10:00|1404.37|1394.87|1403.01|1393.51|1405.65|1396.15|1402.6|1393.1|595
1710461700000|2024-03-15 00:15:00|1403|1393.5|1404.4|1394.9|1404.51|1395.01|1396.08|1386.58|908
1710462000000|2024-03-15 00:20:00|1404.44|1394.94|1411.65|1402.15|1411.65|1402.15|1404.32|1394.82|785
1710462300000|2024-03-15 00:25:00|1411.45|1401.95|1413.8|1404.3|1414.2|1404.7|1409.85|1400.35|849
1710462600000|2024-03-15 00:30:00|1413.5|1404|1416.36|1406.86|1418.25|1408.75|1411.55|1402.05|1016
1710462900000|2024-03-15 00:35:00|1415.83|1406.33|1413.3|1403.8|1416.65|1407.15|1411.79|1402.29|854
1710463200000|2024-03-15 00:40:00|1413.28|1403.78|1406.5|1397|1414.9|1405.4|1405.9|1396.4|970
1710463500000|2024-03-15 00:45:00|1406.45|1396.95|1407.55|1398.05|1409.85|1400.35|1406.06|1396.56|880
1710463800000|2024-03-15 00:50:00|1407.83|1398.33|1406.85|1397.35|1408.25|1398.75|1406|1396.5|842
1710464100000|2024-03-15 00:55:00|1406.89|1397.39|1409.63|1400.13|1410.4|1400.9|1406.02|1396.52|788
1710464400000|2024-03-15 01:00:00|1409.7|1400.2|1404.2|1394.7|1410.37|1400.87|1403.78|1394.28|869
1710464700000|2024-03-15 01:05:00|1404.4|1394.9|1402.42|1392.92|1405.1|1395.6|1400.48|1390.98|679
1710465000000|2024-03-15 01:10:00|1402.45|1392.95|1398.5|1389|1402.45|1392.95|1396.05|1386.55|689
1710465300000|2024-03-15 01:15:00|1398.6|1389.1|1398.69|1389.19|1400.97|1391.47|1395.95|1386.45|818
1710465600000|2024-03-15 01:20:00|1398.85|1389.35|1396.17|1386.67|1399.5|1390|1395.11|1385.61|837
1710465900000|2024-03-15 01:25:00|1396.32|1386.82|1391.95|1382.45|1397.11|1387.61|1391.85|1382.35|686
1710466200000|2024-03-15 01:30:00|1391.85|1382.35|1393.17|1383.67|1396.38|1386.88|1391.55|1382.05|482
1710466500000|2024-03-15 01:35:00|1393.55|1384.05|1395.75|1386.25|1397.9|1388.4|1393.17|1383.67|780
1710466800000|2024-03-15 01:40:00|1395.62|1386.12|1392.8|1383.3|1396.4|1386.9|1392.54|1383.04|833
1710467100000|2024-03-15 01:45:00|1392.83|1383.33|1389.95|1380.45|1392.83|1383.33|1384.53|1375.03|830
1710467400000|2024-03-15 01:50:00|1390.1|1380.6|1385.4|1375.9|1390.2|1380.7|1383.6|1374.1|850
1710467700000|2024-03-15 01:55:00|1385.3|1375.8|1387.42|1377.92|1388.4|1378.9|1383.84|1374.34|752
1710468000000|2024-03-15 02:00:00|1387.58|1378.08|1387.67|1378.17|1389.6|1380.1|1385.1|1375.6|726
1710468300000|2024-03-15 02:05:00|1387.73|1378.23|1384.8|1375.3|1388.5|1379|1383.8|1374.3|791
1710468600000|2024-03-15 02:10:00|1384.65|1375.15|1382.64|1373.14|1385.1|1375.6|1381.45|1371.95|826
1710468900000|2024-03-15 02:15:00|1382.82|1373.32|1381.35|1371.85|1385.55|1376.05|1380.85|1371.35|791
1710469200000|2024-03-15 02:20:00|1381.25|1371.75|1376.55|1367.05|1383.08|1373.58|1376.2|1366.7|880
1710469500000|2024-03-15 02:25:00|1376.67|1367.17|1365.86|1356.36|1379.1|1369.6|1365.69|1356.19|1065
1710469800000|2024-03-15 02:30:00|1365.9|1356.4|1361.8|1352.3|1367.6|1358.1|1359.15|1349.65|1118
1710470100000|2024-03-15 02:35:00|1362.15|1352.65|1348.1|1338.6|1362.95|1353.45|1347.76|1338.26|1111
1710470400000|2024-03-15 02:40:00|1348.15|1338.65|1343.03|1333.53|1354.4|1344.9|1340.2|1330.7|1148
1710470700000|2024-03-15 02:45:00|1342.75|1333.25|1340.15|1330.65|1344.15|1334.65|1327.85|1318.35|1172
1710471000000|2024-03-15 02:50:00|1340.33|1330.83|1321.47|1311.97|1344.05|1334.55|1314.41|1304.91|1156
1710471300000|2024-03-15 02:55:00|1321.52|1312.02|1335.15|1325.65|1335.29|1325.79|1321.52|1312.02|1127
1710471600000|2024-03-15 03:00:00|1335.2|1325.7|1342.13|1332.63|1344.61|1335.11|1328.95|1319.45|1116
1710471900000|2024-03-15 03:05:00|1342.2|1332.7|1334.52|1325.02|1342.73|1333.23|1330.05|1320.55|1138
1710472200000|2024-03-15 03:10:00|1334.85|1325.35|1335.3|1325.8|1339.3|1329.8|1330.9|1321.4|1114
1710472500000|2024-03-15 03:15:00|1335.31|1325.81|1333.01|1323.51|1340.5|1331|1331.26|1321.76|1097
1710472800000|2024-03-15 03:20:00|1333.1|1323.6|1315.12|1305.62|1334.6|1325.1|1309.55|1300.05|1143
1710473100000|2024-03-15 03:25:00|1315.29|1305.79|1302.41|1292.91|1320.26|1310.76|1266.98|1257.48|1166
1710473400000|2024-03-15 03:30:00|1302.56|1293.06|1311.15|1301.65|1313.07|1303.57|1302.41|1292.91|1143
1710473700000|2024-03-15 03:35:00|1311.2|1301.7|1322.37|1312.87|1323.5|1314|1309.6|1300.1|1111
1710474000000|2024-03-15 03:40:00|1322.33|1312.83|1316.22|1306.72|1324.82|1315.32|1316.15|1306.65|1105
1710474300000|2024-03-15 03:45:00|1316.59|1307.09|1327.1|1317.6|1328.43|1318.93|1315.19|1305.69|1121
1710474600000|2024-03-15 03:50:00|1326.9|1317.4|1318.6|1309.1|1327.75|1318.25|1318.3|1308.8|1130
1710474900000|2024-03-15 03:55:00|1318.65|1309.15|1318.59|1309.09|1320.74|1311.24|1311.84|1302.34|1108
1710475200000|2024-03-15 04:00:00|1318.89|1309.39|1309.7|1300.2|1325.7|1316.2|1308.6|1299.1|1135
1710475500000|2024-03-15 04:05:00|1309.55|1300.05|1310.17|1300.67|1313.62|1304.12|1301.95|1292.45|1135
1710475800000|2024-03-15 04:10:00|1310.14|1300.64|1321.34|1311.84|1321.7|1312.2|1309.05|1299.55|1077
1710476100000|2024-03-15 04:15:00|1321.37|1311.87|1312.23|1302.73|1321.57|1312.07|1310.87|1301.37|1105
1710476400000|2024-03-15 04:20:00|1312.21|1302.71|1308.48|1298.98|1316.8|1307.3|1307.69|1298.19|1101
1710476700000|2024-03-15 04:25:00|1308.44|1298.94|1308.65|1299.15|1310.48|1300.98|1305.14|1295.64|1085
1710477000000|2024-03-15 04:30:00|1308.59|1299.09|1303.62|1294.12|1312.02|1302.52|1302.72|1293.22|1107
1710477300000|2024-03-15 04:35:00|1303.69|1294.19|1296.28|1286.78|1304.45|1294.95|1292.63|1283.13|1125
1710477600000|2024-03-15 04:40:00|1296.32|1286.82|1285.35|1275.85|1298.97|1289.47|1285.35|1275.85|1123
1710477900000|2024-03-15 04:45:00|1285.25|1275.75|1298.45|1288.95|1298.66|1289.16|1285.25|1275.75|1148
1710478200000|2024-03-15 04:50:00|1298.49|1288.99|1293.15|1283.65|1299.6|1290.1|1291.85|1282.35|1126
1710478500000|2024-03-15 04:55:00|1293.05|1283.55|1291.9|1282.4|1296.55|1287.05|1290.13|1280.63|1108
1710478800000|2024-03-15 05:00:00|1291.55|1282.05|1305.55|1296.05|1309.74|1300.24|1290.51|1281.01|1114
1710479100000|2024-03-15 05:05:00|1305.89|1296.39|1308.35|1298.85|1308.66|1299.16|1302.28|1292.78|1075
1710479400000|2024-03-15 05:10:00|1308.45|1298.95|1306.65|1297.15|1310.35|1300.85|1302.64|1293.14|983
1710479700000|2024-03-15 05:15:00|1306.1|1296.6|1299.6|1290.1|1308.07|1298.57|1298.8|1289.3|1004
1710480000000|2024-03-15 05:20:00|1300.34|1290.84|1297.5|1288|1301.3|1291.8|1295.6|1286.1|989
1710480300000|2024-03-15 05:25:00|1297.51|1288.01|1299.2|1289.7|1301.72|1292.22|1297.29|1287.79|749
1710480600000|2024-03-15 05:30:00|1299.05|1289.55|1303.1|1293.6|1307.4|1297.9|1297.95|1288.45|983
1710480900000|2024-03-15 05:35:00|1303.45|1293.95|1296.6|1287.1|1304.05|1294.55|1295.8|1286.3|1014
1710481200000|2024-03-15 05:40:00|1296.7|1287.2|1290.3|1280.8|1299.15|1289.65|1287.75|1278.25|1051
1710481500000|2024-03-15 05:45:00|1290.73|1281.23|1289.35|1279.85|1293.4|1283.9|1285.42|1275.92|1095
1710481800000|2024-03-15 05:50:00|1289.39|1279.89|1295.22|1285.72|1298.95|1289.45|1286.08|1276.58|1031
1710482100000|2024-03-15 05:55:00|1295.2|1285.7|1292.3|1282.8|1297.53|1288.03|1291.26|1281.76|971
1710482400000|2024-03-15 06:00:00|1292.39|1282.89|1296.02|1286.52|1300.81|1291.31|1291.64|1282.14|981
1710482700000|2024-03-15 06:05:00|1296.71|1287.21|1300.45|1290.95|1302.1|1292.6|1293.97|1284.47|914
1710483000000|2024-03-15 06:10:00|1300.44|1290.94|1301.8|1292.3|1305.9|1296.4|1297.29|1287.79|888
1710483300000|2024-03-15 06:15:00|1301.95|1292.45|1305|1295.5|1307.05|1297.55|1300|1290.5|947
1710483600000|2024-03-15 06:20:00|1304.89|1295.39|1311.7|1302.2|1312|1302.5|1303.99|1294.49|872
1710483900000|2024-03-15 06:25:00|1311.25|1301.75|1320.35|1310.85|1322.59|1313.09|1310.67|1301.17|967
1710484200000|2024-03-15 06:30:00|1320.47|1310.97|1319.75|1310.25|1323.33|1313.83|1315.13|1305.63|1046
1710484500000|2024-03-15 06:35:00|1319.7|1310.2|1321.58|1312.08|1322.95|1313.45|1315.3|1305.8|986
1710484800000|2024-03-15 06:40:00|1322.04|1312.54|1325.47|1315.97|1325.47|1315.97|1320.7|1311.2|878
1710485100000|2024-03-15 06:45:00|1325.52|1316.02|1321.05|1311.55|1327.26|1317.76|1318|1308.5|922
1710485400000|2024-03-15 06:50:00|1320.85|1311.35|1318.8|1309.3|1321.05|1311.55|1315.83|1306.33|865
1710485700000|2024-03-15 06:55:00|1318.4|1308.9|1323.19|1313.69|1323.95|1314.45|1317.75|1308.25|659
1710486000000|2024-03-15 07:00:00|1323.33|1313.83|1318.71|1309.21|1325.3|1315.8|1317.47|1307.97|887
1710486300000|2024-03-15 07:05:00|1318.76|1309.26|1321.45|1311.95|1324.3|1314.8|1317.71|1308.21|849
1710486600000|2024-03-15 07:10:00|1321.5|1312|1322.23|1312.73|1323.9|1314.4|1320.41|1310.91|664
1710486900000|2024-03-15 07:15:00|1322.63|1313.13|1318.1|1308.6|1326.24|1316.74|1315.9|1306.4|845
1710487200000|2024-03-15 07:20:00|1317.7|1308.2|1321.25|1311.75|1322.22|1312.72|1316.4|1306.9|845
1710487500000|2024-03-15 07:25:00|1321.45|1311.95|1321.22|1311.72|1323.15|1313.65|1319.49|1309.99|823
1710487800000|2024-03-15 07:30:00|1321.67|1312.17|1318.72|1309.22|1323.66|1314.16|1317.64|1308.14|854
1710488100000|2024-03-15 07:35:00|1318.67|1309.17|1323|1313.5|1326.17|1316.67|1318|1308.5|897
1710488400000|2024-03-15 07:40:00|1322.7|1313.2|1324.95|1315.45|1324.95|1315.45|1320.55|1311.05|711
1710488700000|2024-03-15 07:45:00|1324.9|1315.4|1324.45|1314.95|1327.9|1318.4|1323.51|1314.01|826
1710489000000|2024-03-15 07:50:00|1324.25|1314.75|1319.68|1310.18|1326.1|1316.6|1318.55|1309.05|735
1710489300000|2024-03-15 07:55:00|1319.5|1310|1317.6|1308.1|1320.33|1310.83|1316.9|1307.4|821
1710489600000|2024-03-15 08:00:00|1317.94|1308.44|1314.05|1304.55|1318.2|1308.7|1313.4|1303.9|818
1710489900000|2024-03-15 08:05:00|1314.12|1304.62|1310.7|1301.2|1316.3|1306.8|1310.7|1301.2|700
1710490200000|2024-03-15 08:10:00|1311.05|1301.55|1308.45|1298.95|1314.4|1304.9|1307.4|1297.9|929
1710490500000|2024-03-15 08:15:00|1308.4|1298.9|1306.3|1296.8|1309.1|1299.6|1304.63|1295.13|913
1710490800000|2024-03-15 08:20:00|1306.31|1296.81|1301.75|1292.25|1306.5|1297|1299.34|1289.84|1001
1710491100000|2024-03-15 08:25:00|1301.82|1292.32|1293.8|1284.3|1302.89|1293.39|1292.85|1283.35|1020
1710491400000|2024-03-15 08:30:00|1293.55|1284.05|1298.7|1289.2|1300.9|1291.4|1292.34|1282.84|1083
1710491700000|2024-03-15 08:35:00|1298.65|1289.15|1288.48|1278.98|1299.18|1289.68|1284.9|1275.4|1061
1710492000000|2024-03-15 08:40:00|1288.4|1278.9|1279.48|1269.98|1292.55|1283.05|1277.46|1267.96|1067
1710492300000|2024-03-15 08:45:00|1279.45|1269.95|1267.27|1257.77|1280.35|1270.85|1265.66|1256.16|1137
1710492600000|2024-03-15 08:50:00|1267.1|1257.6|1266.98|1257.48|1274.15|1264.65|1258.57|1249.07|1149
1710492900000|2024-03-15 08:55:00|1267.35|1257.85|1258.62|1249.12|1271.87|1262.37|1257.6|1248.1|1155
1710493200000|2024-03-15 09:00:00|1258.69|1249.19|1267.15|1257.65|1273.1|1263.6|1257.33|1247.83|884
1710493500000|2024-03-15 09:05:00|1267|1257.5|1240.05|1230.55|1267|1257.5|1230.73|1221.23|968
1710493800000|2024-03-15 09:10:00|1239.95|1230.45|1238.2|1228.7|1246.8|1237.3|1218.93|1209.43|1022
1710494100000|2024-03-15 09:15:00|1238.1|1228.6|1253.1|1243.6|1253.78|1244.28|1237.5|1228|895
1710494400000|2024-03-15 09:20:00|1253.15|1243.65|1261.63|1252.13|1262.1|1252.6|1251.7|1242.2|910
1710494700000|2024-03-15 09:25:00|1261.71|1252.21|1264.35|1254.85|1267.7|1258.2|1260.75|1251.25|1019
1710495000000|2024-03-15 09:30:00|1264|1254.5|1266.09|1256.59|1270.29|1260.79|1256.05|1246.55|968
1710495300000|2024-03-15 09:35:00|1266.07|1256.57|1285.37|1275.87|1285.96|1276.46|1265.1|1255.6|1012
1710495600000|2024-03-15 09:40:00|1285.65|1276.15|1281.15|1271.65|1285.97|1276.47|1279.09|1269.59|894
1710495900000|2024-03-15 09:45:00|1281.3|1271.8|1280.99|1271.49|1284.1|1274.6|1275.3|1265.8|990
1710496200000|2024-03-15 09:50:00|1281.4|1271.9|1284.73|1275.23|1285.18|1275.68|1280.57|1271.07|909
1710496500000|2024-03-15 09:55:00|1284.59|1275.09|1285.48|1275.98|1288.2|1278.7|1279.6|1270.1|920
1710496800000|2024-03-15 10:00:00|1285.9|1276.4|1283.62|1274.12|1291.45|1281.95|1283.62|1274.12|853
1710497100000|2024-03-15 10:05:00|1284.75|1275.25|1280.85|1271.35|1286.32|1276.82|1279.6|1270.1|949
1710497400000|2024-03-15 10:10:00|1280.45|1270.95|1276.75|1267.25|1282.55|1273.05|1275.9|1266.4|1018
1710497700000|2024-03-15 10:15:00|1276.78|1267.28|1282.25|1272.75|1284.7|1275.2|1275.84|1266.34|984
1710498000000|2024-03-15 10:20:00|1282.66|1273.16|1290.1|1280.6|1290.35|1280.85|1282.25|1272.75|957
1710498300000|2024-03-15 10:25:00|1290.09|1280.59|1291.51|1282.01|1294|1284.5|1288.03|1278.53|883
1710498600000|2024-03-15 10:30:00|1291.46|1281.96|1288.61|1279.11|1294.7|1285.2|1286.83|1277.33|999
1710498900000|2024-03-15 10:35:00|1288.67|1279.17|1281.75|1272.25|1291.63|1282.13|1280.6|1271.1|1017
1710499200000|2024-03-15 10:40:00|1281.59|1272.09|1284.2|1274.7|1285.25|1275.75|1279|1269.5|942
1710499500000|2024-03-15 10:45:00|1284.15|1274.65|1285.15|1275.65|1288.21|1278.71|1280.3|1270.8|992
1710499800000|2024-03-15 10:50:00|1284.7|1275.2|1283.5|1274|1285.2|1275.7|1280.65|1271.15|889
1710500100000|2024-03-15 10:55:00|1283.3|1273.8|1280.6|1271.1|1284.45|1274.95|1279.2|1269.7|919
1710500400000|2024-03-15 11:00:00|1280.35|1270.85|1281.5|1272|1286.54|1277.04|1280.1|1270.6|829
1710500700000|2024-03-15 11:05:00|1281.45|1271.95|1268.7|1259.2|1281.45|1271.95|1268.4|1258.9|1000
1710501000000|2024-03-15 11:10:00|1268.6|1259.1|1269.7|1260.2|1272.2|1262.7|1264.07|1254.57|1040
1710501300000|2024-03-15 11:15:00|1269.39|1259.89|1264.88|1255.38|1274.4|1264.9|1263|1253.5|1053
1710501600000|2024-03-15 11:20:00|1264.6|1255.1|1254.75|1245.25|1268.75|1259.25|1253.47|1243.97|1004
1710501900000|2024-03-15 11:25:00|1254.86|1245.36|1257.25|1247.75|1263|1253.5|1251.78|1242.28|1073
1710502200000|2024-03-15 11:30:00|1256.55|1247.05|1271.9|1262.4|1272.5|1263|1256.31|1246.81|1024
1710502500000|2024-03-15 11:35:00|1271.55|1262.05|1275.75|1266.25|1277.36|1267.86|1267.95|1258.45|937
1710502800000|2024-03-15 11:40:00|1275.79|1266.29|1272.2|1262.7|1277.65|1268.15|1271.45|1261.95|957
1710503100000|2024-03-15 11:45:00|1272.42|1262.92|1277.14|1267.64|1281.2|1271.7|1271.7|1262.2|975
1710503400000|2024-03-15 11:50:00|1277.44|1267.94|1277.73|1268.23|1280|1270.5|1274.95|1265.45|928
1710503700000|2024-03-15 11:55:00|1277.74|1268.24|1278.9|1269.4|1284.8|1275.3|1276.3|1266.8|910
1710504000000|2024-03-15 12:00:00|1278.2|1268.7|1279.51|1270.01|1283.45|1273.95|1275.05|1265.55|1033
1710504300000|2024-03-15 12:05:00|1279.6|1270.1|1276.83|1267.33|1280.29|1270.79|1274.35|1264.85|980
1710504600000|2024-03-15 12:10:00|1276.7|1267.2|1276.67|1267.17|1280.2|1270.7|1273.7|1264.2|896
1710504900000|2024-03-15 12:15:00|1276.63|1267.13|1271.88|1262.38|1279.85|1270.35|1270.15|1260.65|934
1710505200000|2024-03-15 12:20:00|1271.85|1262.35|1282.79|1273.29|1283.4|1273.9|1270.85|1261.35|883
1710505500000|2024-03-15 12:25:00|1282.69|1273.19|1283.93|1274.43|1285.85|1276.35|1280.75|1271.25|889
1710505800000|2024-03-15 12:30:00|1283.8|1274.3|1287.95|1278.45|1289|1279.5|1282.1|1272.6|893
1710506100000|2024-03-15 12:35:00|1287.84|1278.34|1285.95|1276.45|1291.34|1281.84|1281.75|1272.25|956
1710506400000|2024-03-15 12:40:00|1285.43|1275.93|1279.6|1270.1|1286.15|1276.65|1278.95|1269.45|1045
1710506700000|2024-03-15 12:45:00|1279.77|1270.27|1279.59|1270.09|1281.05|1271.55|1276.12|1266.62|1043
1710507000000|2024-03-15 12:50:00|1279.5|1270|1278.5|1269|1283.2|1273.7|1276.22|1266.72|988
1710507300000|2024-03-15 12:55:00|1278.9|1269.4|1281.3|1271.8|1282.96|1273.46|1277.55|1268.05|931
1710507600000|2024-03-15 13:00:00|1281.09|1271.59|1290.6|1281.1|1290.9|1281.4|1278.1|1268.6|1004
1710507900000|2024-03-15 13:05:00|1290.95|1281.45|1288.7|1279.2|1295.56|1286.06|1286.85|1277.35|1007
1710508200000|2024-03-15 13:10:00|1289.15|1279.65|1287.95|1278.45|1293.02|1283.52|1283.98|1274.48|983
1710508500000|2024-03-15 13:15:00|1288|1278.5|1280.15|1270.65|1288.1|1278.6|1278.69|1269.19|961
1710508800000|2024-03-15 13:20:00|1280.26|1270.76|1276.99|1267.49|1280.3|1270.8|1274.2|1264.7|926
1710509100000|2024-03-15 13:25:00|1276.9|1267.4|1278.15|1268.65|1279.1|1269.6|1275.15|1265.65|774
1710509400000|2024-03-15 13:30:00|1278.4|1268.9|1277.4|1267.9|1278.85|1269.35|1271.4|1261.9|1033
1710509700000|2024-03-15 13:35:00|1277.57|1268.07|1290.41|1280.91|1290.85|1281.35|1277.55|1268.05|1029
1710510000000|2024-03-15 13:40:00|1290.34|1280.84|1290.56|1281.06|1294.85|1285.35|1289.1|1279.6|1007
1710510300000|2024-03-15 13:45:00|1290.85|1281.35|1298.4|1288.9|1301.16|1291.66|1288.2|1278.7|1016
1710510600000|2024-03-15 13:50:00|1298.43|1288.93|1302.75|1293.25|1303.06|1293.56|1298|1288.5|968
1710510900000|2024-03-15 13:55:00|1302.6|1293.1|1298.85|1289.35|1305.5|1296|1295|1285.5|1021
1710511200000|2024-03-15 14:00:00|1299.1|1289.6|1291.33|1281.83|1301.71|1292.21|1290.25|1280.75|1090
1710511500000|2024-03-15 14:05:00|1291.5|1282|1286|1276.5|1291.85|1282.35|1282.51|1273.01|1052
1710511800000|2024-03-15 14:10:00|1285.95|1276.45|1285.83|1276.33|1291.45|1281.95|1282.75|1273.25|1007
1710512100000|2024-03-15 14:15:00|1285.7|1276.2|1282|1272.5|1286.7|1277.2|1281.4|1271.9|1028
1710512400000|2024-03-15 14:20:00|1282.07|1272.57|1290.52|1281.02|1292.79|1283.29|1281.55|1272.05|947
1710512700000|2024-03-15 14:25:00|1290.3|1280.8|1286.87|1277.37|1293.86|1284.36|1286.7|1277.2|1011
1710513000000|2024-03-15 14:30:00|1286.83|1277.33|1282.16|1272.66|1289.95|1280.45|1280.4|1270.9|1053
1710513300000|2024-03-15 14:35:00|1282.36|1272.86|1286.4|1276.9|1288.65|1279.15|1281.59|1272.09|960
1710513600000|2024-03-15 14:40:00|1286.6|1277.1|1286.65|1277.15|1289.16|1279.66|1284|1274.5|960
1710513900000|2024-03-15 14:45:00|1286.69|1277.19|1286.05|1276.55|1288.95|1279.45|1282.6|1273.1|992
1710514200000|2024-03-15 14:50:00|1286.1|1276.6|1291.18|1281.68|1292.65|1283.15|1284.72|1275.22|926
1710514500000|2024-03-15 14:55:00|1291.25|1281.75|1295.06|1285.56|1295.21|1285.71|1290.25|1280.75|960
1710514800000|2024-03-15 15:00:00|1295.01|1285.51|1289.48|1279.98|1295.28|1285.78|1288.55|1279.05|987
1710515100000|2024-03-15 15:05:00|1289.39|1279.89|1279.41|1269.91|1290.23|1280.73|1278.95|1269.45|1033
1710515400000|2024-03-15 15:10:00|1279.45|1269.95|1283.3|1273.8|1285.1|1275.6|1279.15|1269.65|946
1710515700000|2024-03-15 15:15:00|1283.27|1273.77|1279.75|1270.25|1284.4|1274.9|1278.03|1268.53|980
1710516000000|2024-03-15 15:20:00|1279.8|1270.3|1278.35|1268.85|1283.85|1274.35|1278|1268.5|958
1710516300000|2024-03-15 15:25:00|1278.3|1268.8|1284.87|1275.37|1287.8|1278.3|1278.18|1268.68|956
1710516600000|2024-03-15 15:30:00|1285.2|1275.7|1281.49|1271.99|1286.52|1277.02|1280.38|1270.88|1059
1710516900000|2024-03-15 15:35:00|1281.45|1271.95|1282.83|1273.33|1288.09|1278.59|1280.33|1270.83|972
1710517200000|2024-03-15 15:40:00|1282.88|1273.38|1289.18|1279.68|1289.36|1279.86|1281.8|1272.3|899
1710517500000|2024-03-15 15:45:00|1289.14|1279.64|1284.03|1274.53|1289.75|1280.25|1281.96|1272.46|908
1710517800000|2024-03-15 15:50:00|1284.02|1274.52|1282.65|1273.15|1286.5|1277|1282.35|1272.85|695
1710518100000|2024-03-15 15:55:00|1282.7|1273.2|1282.9|1273.4|1283.61|1274.11|1281.07|1271.57|619
1710518400000|2024-03-15 16:00:00|1282.78|1273.28|1278.42|1268.92|1285.05|1275.55|1278.4|1268.9|765
1710518700000|2024-03-15 16:05:00|1278.39|1268.89|1271.25|1261.75|1278.42|1268.92|1268.7|1259.2|914
1710519000000|2024-03-15 16:10:00|1271.41|1261.91|1270.34|1260.84|1275.01|1265.51|1268.14|1258.64|1080
1710519300000|2024-03-15 16:15:00|1270.28|1260.78|1274.24|1264.74|1280.7|1271.2|1269.65|1260.15|1098
1710519600000|2024-03-15 16:20:00|1274.34|1264.84|1274.48|1264.98|1278.38|1268.88|1272.83|1263.33|1058
1710519900000|2024-03-15 16:25:00|1274.4|1264.9|1280.7|1271.2|1282.91|1273.41|1274|1264.5|965
1710520200000|2024-03-15 16:30:00|1280.6|1271.1|1282.03|1272.53|1282.27|1272.77|1277.68|1268.18|973
1710520500000|2024-03-15 16:35:00|1281.98|1272.48|1284.43|1274.93|1285.89|1276.39|1281.1|1271.6|970
1710520800000|2024-03-15 16:40:00|1284.4|1274.9|1292.05|1282.55|1292.46|1282.96|1283.5|1274|1063
1710521100000|2024-03-15 16:45:00|1292.55|1283.05|1288.52|1279.02|1293.83|1284.33|1287.13|1277.63|1020
1710521400000|2024-03-15 16:50:00|1288.5|1279|1282.37|1272.87|1288.95|1279.45|1281.34|1271.84|999
1710521700000|2024-03-15 16:55:00|1282.4|1272.9|1280.65|1271.15|1282.5|1273|1278.8|1269.3|961
1710522000000|2024-03-15 17:00:00|1280.63|1271.13|1273.81|1264.31|1283.62|1274.12|1273.21|1263.71|974
1710522300000|2024-03-15 17:05:00|1273.83|1264.33|1277.04|1267.54|1277.68|1268.18|1269.9|1260.4|1011
1710522600000|2024-03-15 17:10:00|1276.9|1267.4|1274.6|1265.1|1276.9|1267.4|1271.73|1262.23|914
1710522900000|2024-03-15 17:15:00|1274.64|1265.14|1272.08|1262.58|1276.22|1266.72|1270.02|1260.52|959
1710523200000|2024-03-15 17:20:00|1272.24|1262.74|1276.67|1267.17|1278.1|1268.6|1270.63|1261.13|937
1710523500000|2024-03-15 17:25:00|1276.79|1267.29|1280.77|1271.27|1281.75|1272.25|1276.55|1267.05|846
1710523800000|2024-03-15 17:30:00|1280.82|1271.32|1280.31|1270.81|1284.15|1274.65|1278.36|1268.86|934
1710524100000|2024-03-15 17:35:00|1280.27|1270.77|1281.84|1272.34|1282.52|1273.02|1277.53|1268.03|889
1710524400000|2024-03-15 17:40:00|1281.82|1272.32|1280.7|1271.2|1283.56|1274.06|1277.9|1268.4|917
1710524700000|2024-03-15 17:45:00|1280.85|1271.35|1281.64|1272.14|1287.4|1277.9|1279.83|1270.33|980
1710525000000|2024-03-15 17:50:00|1281.71|1272.21|1285.9|1276.4|1286.72|1277.22|1279.43|1269.93|1036
1710525300000|2024-03-15 17:55:00|1285.93|1276.43|1286.75|1277.25|1289|1279.5|1284.75|1275.25|958
1710525600000|2024-03-15 18:00:00|1286.8|1277.3|1289.85|1280.35|1290.9|1281.4|1286.77|1277.27|925
1710525900000|2024-03-15 18:05:00|1289.88|1280.38|1290.2|1280.7|1293.19|1283.69|1288.95|1279.45|912
1710526200000|2024-03-15 18:10:00|1289.91|1280.41|1294.45|1284.95|1295.1|1285.6|1288.95|1279.45|906
1710526500000|2024-03-15 18:15:00|1294.6|1285.1|1296.28|1286.78|1296.34|1286.84|1292.55|1283.05|909
1710526800000|2024-03-15 18:20:00|1296.29|1286.79|1292.1|1282.6|1296.3|1286.8|1290.74|1281.24|972
1710527100000|2024-03-15 18:25:00|1292.15|1282.65|1292.49|1282.99|1293.65|1284.15|1290.5|1281|734
1710527400000|2024-03-15 18:30:00|1292.5|1283|1293.5|1284|1297.2|1287.7|1292.05|1282.55|942
1710527700000|2024-03-15 18:35:00|1293.35|1283.85|1294.61|1285.11|1294.92|1285.42|1291|1281.5|877
1710528000000|2024-03-15 18:40:00|1294.67|1285.17|1304.13|1294.63|1304.4|1294.9|1294.06|1284.56|993
1710528300000|2024-03-15 18:45:00|1303.98|1294.48|1307.98|1298.48|1308.43|1298.93|1302.9|1293.4|1100
1710528600000|2024-03-15 18:50:00|1308.3|1298.8|1317.59|1308.09|1317.97|1308.47|1307.75|1298.25|1094
1710528900000|2024-03-15 18:55:00|1317.6|1308.1|1318.09|1308.59|1318.35|1308.85|1312.73|1303.23|1035
1710529200000|2024-03-15 19:00:00|1318.04|1308.54|1319.8|1310.3|1323.42|1313.92|1316.8|1307.3|1029
1710529500000|2024-03-15 19:05:00|1319.83|1310.33|1323.28|1313.78|1324.05|1314.55|1314.01|1304.51|1104
1710529800000|2024-03-15 19:10:00|1323.06|1313.56|1327.09|1317.59|1328.55|1319.05|1321.65|1312.15|1096
1710530100000|2024-03-15 19:15:00|1327.12|1317.62|1317.5|1308|1327.6|1318.1|1317.5|1308|1104
1710530400000|2024-03-15 19:20:00|1317.53|1308.03|1313.51|1304.01|1318.5|1309|1308.6|1299.1|1120
1710530700000|2024-03-15 19:25:00|1313.53|1304.03|1312.89|1303.39|1315.83|1306.33|1311.16|1301.66|1096
1710531000000|2024-03-15 19:30:00|1312.99|1303.49|1307.45|1297.95|1313.86|1304.36|1304.85|1295.35|1086
1710531300000|2024-03-15 19:35:00|1307.3|1297.8|1301.66|1292.16|1312.05|1302.55|1301.07|1291.57|1052
1710531600000|2024-03-15 19:40:00|1301.55|1292.05|1306.32|1296.82|1306.9|1297.4|1300.63|1291.13|1049
1710531900000|2024-03-15 19:45:00|1306.1|1296.6|1294.94|1285.44|1306.43|1296.93|1294.94|1285.44|1068
1710532200000|2024-03-15 19:50:00|1295.03|1285.53|1288.04|1278.54|1295.43|1285.93|1285.15|1275.65|1123
1710532500000|2024-03-15 19:55:00|1288.15|1278.65|1289.9|1280.4|1292.15|1282.65|1282.4|1272.9|1121
1710532800000|2024-03-15 20:00:00|1289.83|1280.33|1281.55|1272.05|1290.43|1280.93|1280.25|1270.75|1111
1710533100000|2024-03-15 20:05:00|1281.56|1272.06|1269.16|1259.66|1283.92|1274.42|1265.5|1256|1120
1710533400000|2024-03-15 20:10:00|1269.06|1259.56|1274.87|1265.37|1277.39|1267.89|1267.37|1257.87|1147
1710533700000|2024-03-15 20:15:00|1274.93|1265.43|1282.48|1272.98|1284.04|1274.54|1273.85|1264.35|1103
1710534000000|2024-03-15 20:20:00|1282.36|1272.86|1284.32|1274.82|1284.5|1275|1279.37|1269.87|1019
1710534300000|2024-03-15 20:25:00|1284.48|1274.98|1280.3|1270.8|1284.84|1275.34|1276.96|1267.46|994
1710534600000|2024-03-15 20:30:00|1280.33|1270.83|1276.83|1267.33|1280.46|1270.96|1271.85|1262.35|1074
1710534900000|2024-03-15 20:35:00|1276.82|1267.32|1271.67|1262.17|1280.1|1270.6|1269.1|1259.6|1095
1710535200000|2024-03-15 20:40:00|1271.73|1262.23|1261.86|1252.36|1272.68|1263.18|1259.74|1250.24|1090
1710535500000|2024-03-15 20:45:00|1261.87|1252.37|1260.94|1251.44|1267.66|1258.16|1256.92|1247.42|1139
1710535800000|2024-03-15 20:50:00|1260.91|1251.41|1264.2|1254.7|1266.16|1256.66|1259.42|1249.92|1140
1710536100000|2024-03-15 20:55:00|1264.26|1254.76|1258.91|1249.41|1264.95|1255.45|1258.23|1248.73|824
1710576000000|2024-03-16 08:00:00|1305.68|1296.18|1296.37|1286.87|1306.13|1296.63|1296.31|1286.81|1026
1710576300000|2024-03-16 08:05:00|1296.38|1286.88|1302.67|1293.17|1302.89|1293.39|1296.18|1286.68|927
1710576600000|2024-03-16 08:10:00|1302.58|1293.08|1304.4|1294.9|1304.42|1294.92|1300.38|1290.88|818
1710576900000|2024-03-16 08:15:00|1304.38|1294.88|1299.93|1290.43|1304.42|1294.92|1298.02|1288.52|933
1710577200000|2024-03-16 08:20:00|1299.92|1290.42|1299.55|1290.05|1300.53|1291.03|1297.45|1287.95|785
1710577500000|2024-03-16 08:25:00|1299.59|1290.09|1302.31|1292.81|1305.31|1295.81|1298.2|1288.7|814
1710577800000|2024-03-16 08:30:00|1302.34|1292.84|1306.49|1296.99|1311.73|1302.23|1299.07|1289.57|936
1710578100000|2024-03-16 08:35:00|1306.51|1297.01|1310.16|1300.66|1310.92|1301.42|1306.49|1296.99|781
1710578400000|2024-03-16 08:40:00|1310.13|1300.63|1311.33|1301.83|1312.56|1303.06|1309.62|1300.12|633
1710578700000|2024-03-16 08:45:00|1311.3|1301.8|1306.61|1297.11|1311.3|1301.8|1305.38|1295.88|936
1710579000000|2024-03-16 08:50:00|1306.62|1297.12|1305.43|1295.93|1306.99|1297.49|1304|1294.5|896
1710579300000|2024-03-16 08:55:00|1305.38|1295.88|1302.65|1293.15|1305.38|1295.88|1301.66|1292.16|913
1710579600000|2024-03-16 09:00:00|1302.7|1293.2|1306.04|1296.54|1306.63|1297.13|1300.05|1290.55|863
1710579900000|2024-03-16 09:05:00|1306.07|1296.57|1302.77|1293.27|1307.68|1298.18|1301.08|1291.58|803
1710580200000|2024-03-16 09:10:00|1302.75|1293.25|1300|1290.5|1303.18|1293.68|1298.82|1289.32|744
1710580500000|2024-03-16 09:15:00|1300.03|1290.53|1302.44|1292.94|1304.73|1295.23|1299.33|1289.83|812
1710580800000|2024-03-16 09:20:00|1302.47|1292.97|1302.47|1292.97|1303.51|1294.01|1301.23|1291.73|762
1710581100000|2024-03-16 09:25:00|1302.43|1292.93|1305.62|1296.12|1305.68|1296.18|1302.14|1292.64|583
1710581400000|2024-03-16 09:30:00|1305.66|1296.16|1304.5|1295|1306.69|1297.19|1302.29|1292.79|775
1710581700000|2024-03-16 09:35:00|1304.49|1294.99|1303.79|1294.29|1308.03|1298.53|1302.4|1292.9|911
1710582000000|2024-03-16 09:40:00|1303.73|1294.23|1303.95|1294.45|1306.05|1296.55|1303.58|1294.08|830
1710582300000|2024-03-16 09:45:00|1303.97|1294.47|1298.53|1289.03|1304.04|1294.54|1296.98|1287.48|993
1710582600000|2024-03-16 09:50:00|1298.58|1289.08|1299|1289.5|1300.95|1291.45|1297.48|1287.98|848
1710582900000|2024-03-16 09:55:00|1298.98|1289.48|1297.94|1288.44|1300.39|1290.89|1297.16|1287.66|694
1710583200000|2024-03-16 10:00:00|1298|1288.5|1294.14|1284.64|1299.92|1290.42|1291.77|1282.27|847
1710583500000|2024-03-16 10:05:00|1294.16|1284.66|1293.11|1283.61|1295.65|1286.15|1292.71|1283.21|877
1710583800000|2024-03-16 10:10:00|1293.16|1283.66|1290.91|1281.41|1294.16|1284.66|1290.1|1280.6|847
1710584100000|2024-03-16 10:15:00|1290.96|1281.46|1292.91|1283.41|1295.78|1286.28|1290.8|1281.3|870
1710584400000|2024-03-16 10:20:00|1292.98|1283.48|1295.62|1286.12|1295.88|1286.38|1289.67|1280.17|1016
1710584700000|2024-03-16 10:25:00|1295.61|1286.11|1292.83|1283.33|1295.9|1286.4|1292.54|1283.04|899
1710585000000|2024-03-16 10:30:00|1292.84|1283.34|1289.18|1279.68|1292.84|1283.34|1286.95|1277.45|1010
1710585300000|2024-03-16 10:35:00|1289.23|1279.73|1293.28|1283.78|1293.37|1283.87|1289.18|1279.68|1024
1710585600000|2024-03-16 10:40:00|1293.19|1283.69|1290.31|1280.81|1294.72|1285.22|1288.64|1279.14|941
1710585900000|2024-03-16 10:45:00|1290.35|1280.85|1291.02|1281.52|1294|1284.5|1288.05|1278.55|936
1710586200000|2024-03-16 10:50:00|1291.05|1281.55|1286.73|1277.23|1291.63|1282.13|1286.73|1277.23|940
1710586500000|2024-03-16 10:55:00|1286.64|1277.14|1286.49|1276.99|1287.78|1278.28|1284.61|1275.11|886
1710586800000|2024-03-16 11:00:00|1286.55|1277.05|1290.4|1280.9|1291.07|1281.57|1284.18|1274.68|939
1710587100000|2024-03-16 11:05:00|1290.42|1280.92|1284.7|1275.2|1290.75|1281.25|1284.54|1275.04|844
1710587400000|2024-03-16 11:10:00|1284.73|1275.23|1284.2|1274.7|1284.81|1275.31|1281.69|1272.19|815
1710587700000|2024-03-16 11:15:00|1284.22|1274.72|1281.88|1272.38|1291.09|1278.44|1279.58|1270.08|1073
1710588000000|2024-03-16 11:20:00|1281.89|1272.39|1279.54|1270.04|1284.06|1274.56|1278.18|1268.68|996
1710588300000|2024-03-16 11:25:00|1279.57|1270.07|1278.14|1263.93|1285.67|1272.77|1270.89|1261.39|1093
1710588600000|2024-03-16 11:30:00|1278.07|1263.87|1277.54|1268.04|1280.43|1268.93|1272.32|1260.5|1070
1710588900000|2024-03-16 11:35:00|1277.58|1268.08|1280.28|1270.78|1281.81|1272.31|1277.38|1267.88|957
1710589200000|2024-03-16 11:40:00|1280.39|1270.89|1280.4|1270.9|1282.31|1272.81|1278.96|1269.46|807
1710589500000|2024-03-16 11:45:00|1280.42|1270.92|1281.37|1271.87|1282.72|1273.22|1277.83|1268.33|844
1710589800000|2024-03-16 11:50:00|1281.43|1271.93|1277.38|1267.88|1281.62|1272.12|1276.99|1267.49|843
1710590100000|2024-03-16 11:55:00|1277.39|1267.89|1275.74|1266.24|1279.36|1269.86|1275.56|1266.06|833
1710590400000|2024-03-16 12:00:00|1275.71|1266.21|1272.54|1263.04|1277.65|1268.15|1271.99|1262.49|1002
1710590700000|2024-03-16 12:05:00|1272.49|1262.99|1271.75|1262.25|1276.03|1266.53|1269.91|1260.41|973
1710591000000|2024-03-16 12:10:00|1271.76|1262.26|1273.39|1263.89|1274.8|1265.3|1270.48|1260.98|938
1710591300000|2024-03-16 12:15:00|1273.42|1263.92|1275.57|1266.07|1275.6|1266.1|1267.46|1257.96|1007
1710591600000|2024-03-16 12:20:00|1275.65|1266.15|1279.97|1270.47|1280.11|1270.61|1275.41|1265.91|1021
1710591900000|2024-03-16 12:25:00|1279.96|1270.46|1275.09|1265.59|1280.03|1270.53|1274.94|1265.44|976
1710592200000|2024-03-16 12:30:00|1275.03|1265.53|1268.63|1259.13|1279|1269.5|1268.45|1258.95|1029
1710592500000|2024-03-16 12:35:00|1268.57|1259.07|1263.11|1253.61|1270.5|1261|1262.92|1253.42|970
1710592800000|2024-03-16 12:40:00|1263.14|1253.64|1266.59|1257.09|1267.33|1257.83|1262.32|1252.82|1089
1710593100000|2024-03-16 12:45:00|1266.58|1257.08|1263.51|1254.01|1270.09|1260.59|1263.31|1253.81|1104
1710593400000|2024-03-16 12:50:00|1263.47|1253.97|1260.37|1250.87|1264.65|1255.15|1259.94|1250.44|1065
1710593700000|2024-03-16 12:55:00|1260.38|1250.88|1257.57|1248.07|1263.57|1254.07|1256.54|1247.04|1073
1710594000000|2024-03-16 13:00:00|1257.56|1248.06|1264.68|1255.18|1264.97|1255.47|1256.61|1247.11|1121
1710594300000|2024-03-16 13:05:00|1264.72|1255.22|1258.06|1248.56|1264.9|1255.4|1255.38|1245.88|1070
1710594600000|2024-03-16 13:10:00|1257.99|1248.49|1256.46|1246.96|1262.6|1253.1|1255.13|1245.63|1091
1710594900000|2024-03-16 13:15:00|1256.43|1246.93|1261.35|1251.85|1264|1254.5|1256.13|1246.63|1055
1710595200000|2024-03-16 13:20:00|1261.43|1251.93|1258.56|1249.06|1263.36|1253.86|1255.42|1245.92|1054
1710595500000|2024-03-16 13:25:00|1258.55|1249.05|1257.42|1247.92|1261.76|1252.26|1257.24|1247.74|1007
1710595800000|2024-03-16 13:30:00|1257.43|1247.93|1259.72|1250.22|1263.14|1253.64|1256.62|1247.12|1014
1710596100000|2024-03-16 13:35:00|1259.74|1250.24|1254.8|1245.3|1260.85|1251.35|1254.69|1245.19|951
1710596400000|2024-03-16 13:40:00|1254.82|1245.32|1249.29|1239.79|1258.05|1248.55|1248.32|1238.82|977
1710596700000|2024-03-16 13:45:00|1249.39|1239.89|1247.21|1237.71|1262.16|1243.95|1246.26|1236.76|1125
1710597000000|2024-03-16 13:50:00|1247.19|1237.69|1239.61|1230.11|1250.75|1241.25|1237.55|1228.05|1085
1710597300000|2024-03-16 13:55:00|1239.58|1230.08|1237.88|1228.38|1244.01|1234.51|1237.03|1227.53|1111
1710597600000|2024-03-16 14:00:00|1237.84|1228.34|1234.83|1225.33|1251.32|1231.91|1233.53|1224.03|1144
1710597900000|2024-03-16 14:05:00|1234.89|1225.39|1241.9|1232.4|1249.26|1233.76|1233.72|1224.22|1127
1710598200000|2024-03-16 14:10:00|1241.85|1232.35|1248.87|1239.37|1250.15|1240.65|1241.42|1231.92|1034
1710598500000|2024-03-16 14:15:00|1248.9|1239.4|1250.48|1240.98|1252.21|1242.71|1248.34|1238.84|1023
1710598800000|2024-03-16 14:20:00|1250.42|1240.92|1246.56|1237.06|1250.78|1241.28|1244.94|1235.44|1000
1710599100000|2024-03-16 14:25:00|1246.59|1237.09|1245.16|1235.66|1250.04|1240.54|1243.14|1233.64|990
1710599400000|2024-03-16 14:30:00|1245.26|1235.76|1247.51|1238.01|1248.62|1239.12|1241.25|1231.75|1052
1710599700000|2024-03-16 14:35:00|1246.99|1237.49|1245.5|1236|1248.11|1238.61|1242.05|1232.55|999
1710600000000|2024-03-16 14:40:00|1245.49|1235.99|1249.67|1240.17|1250.72|1241.22|1242.89|1233.39|1045
1710600300000|2024-03-16 14:45:00|1249.63|1240.13|1245.45|1235.95|1251.02|1241.52|1244.6|1235.1|1022
1710600600000|2024-03-16 14:50:00|1245.56|1236.06|1242.23|1232.73|1246.24|1236.74|1240.21|1230.71|993
1710600900000|2024-03-16 14:55:00|1242.3|1232.8|1248.51|1239.01|1249.09|1239.59|1242.11|1232.61|976
1710601200000|2024-03-16 15:00:00|1248.5|1239|1239.82|1230.32|1248.76|1239.26|1239.64|1230.14|947
1710601500000|2024-03-16 15:05:00|1239.83|1230.33|1239.22|1229.72|1241.93|1232.43|1236.54|1227.04|956
1710601800000|2024-03-16 15:10:00|1239.24|1229.74|1242.7|1233.2|1243.87|1234.37|1236.46|1226.96|1051
1710602100000|2024-03-16 15:15:00|1242.82|1233.32|1241.54|1232.04|1244.11|1234.61|1238|1228.5|1086
1710602400000|2024-03-16 15:20:00|1241.67|1232.17|1247.15|1237.65|1247.97|1238.47|1240.44|1230.94|1033
1710602700000|2024-03-16 15:25:00|1247.23|1237.73|1246.32|1236.82|1248.28|1238.78|1245.19|1235.69|947
1710603000000|2024-03-16 15:30:00|1246.33|1236.83|1251.57|1242.07|1252.05|1242.55|1245.54|1236.04|990
1710603300000|2024-03-16 15:35:00|1251.56|1242.06|1249.25|1239.75|1251.57|1242.07|1245.9|1236.4|929
1710603600000|2024-03-16 15:40:00|1249.22|1239.72|1253.48|1243.98|1253.71|1244.21|1249.03|1239.53|813
1710603900000|2024-03-16 15:45:00|1253.51|1244.01|1265.31|1255.81|1265.41|1255.91|1253.49|1243.99|934
1710604200000|2024-03-16 15:50:00|1265.21|1255.71|1266.47|1256.97|1266.6|1257.1|1263.28|1253.78|886
1710604500000|2024-03-16 15:55:00|1266.5|1257|1265.45|1255.95|1266.99|1257.49|1263.5|1254|755
1710604800000|2024-03-16 16:00:00|1265.48|1255.98|1264.36|1254.86|1265.7|1256.2|1262.94|1253.44|818
1710605100000|2024-03-16 16:05:00|1264.34|1254.84|1265.59|1256.09|1269.87|1260.37|1263.65|1254.15|838
1710605400000|2024-03-16 16:10:00|1265.55|1256.05|1266.44|1256.94|1268.62|1259.12|1264.15|1254.65|940
1710605700000|2024-03-16 16:15:00|1266.48|1256.98|1264.6|1255.1|1266.8|1257.3|1262.97|1253.47|898
1710606000000|2024-03-16 16:20:00|1264.58|1255.08|1273.11|1263.61|1274.32|1264.82|1264.07|1254.57|804
1710606300000|2024-03-16 16:25:00|1273.05|1263.55|1265.01|1255.51|1273.69|1264.19|1264.74|1255.24|815
1710606600000|2024-03-16 16:30:00|1265.03|1255.53|1264.92|1255.42|1266.83|1257.33|1263.41|1253.91|844
1710606900000|2024-03-16 16:35:00|1264.88|1255.38|1265.8|1256.3|1266.03|1256.53|1262.04|1252.54|913
1710607200000|2024-03-16 16:40:00|1265.88|1256.38|1266.78|1257.28|1269.2|1259.7|1265.17|1255.67|806
1710607500000|2024-03-16 16:45:00|1266.73|1257.23|1265.64|1256.14|1266.8|1257.3|1262.15|1252.65|983
1710607800000|2024-03-16 16:50:00|1265.65|1256.15|1264.6|1255.1|1265.87|1256.37|1260.3|1250.8|1028
1710608100000|2024-03-16 16:55:00|1264.28|1254.78|1263.42|1253.92|1265.51|1256.01|1261.33|1251.83|950
1710608400000|2024-03-16 17:00:00|1263.46|1253.96|1267.62|1258.12|1268.2|1258.7|1259.65|1250.15|1021
1710608700000|2024-03-16 17:05:00|1267.34|1257.84|1261.86|1252.36|1268.5|1259|1261.58|1252.08|972
1710609000000|2024-03-16 17:10:00|1261.8|1252.3|1258.97|1249.47|1266.68|1257.18|1258.46|1248.96|1016
1710609300000|2024-03-16 17:15:00|1258.94|1249.44|1255.3|1245.8|1259.8|1250.3|1251.34|1241.84|1044
1710609600000|2024-03-16 17:20:00|1255.33|1245.83|1250.58|1241.08|1257.45|1247.95|1250.57|1241.07|1046
1710609900000|2024-03-16 17:25:00|1250.54|1241.04|1243.26|1233.76|1250.74|1241.24|1243.22|1233.72|1063
1710610200000|2024-03-16 17:30:00|1243.25|1233.75|1248.34|1238.84|1249.89|1240.39|1242.37|1232.87|1064
1710610500000|2024-03-16 17:35:00|1248.32|1238.82|1245.43|1235.93|1254.4|1244.9|1245.19|1235.69|1036
1710610800000|2024-03-16 17:40:00|1245.53|1236.03|1235.2|1225.7|1246.47|1236.97|1234.51|1225.01|1075
1710611100000|2024-03-16 17:45:00|1235.17|1225.67|1242.72|1233.22|1243.76|1234.26|1233.61|1224.11|1138
1710611400000|2024-03-16 17:50:00|1242.58|1233.08|1239.15|1229.65|1257.62|1237.31|1239.14|1229.64|1120
1710611700000|2024-03-16 17:55:00|1239.12|1229.62|1238.96|1229.46|1254.34|1232.78|1234.87|1225.37|1125
1710612000000|2024-03-16 18:00:00|1238.95|1229.45|1234.71|1225.21|1242.06|1232.56|1234.35|1224.85|1119
1710612300000|2024-03-16 18:05:00|1234.7|1225.2|1242.19|1219.19|1247.32|1226.97|1230.19|1218.72|1127
1710612600000|2024-03-16 18:10:00|1242.13|1219.13|1243.1|1220.1|1244.04|1221.04|1231.95|1208.95|1101
1710612900000|2024-03-16 18:15:00|1242.99|1219.99|1232.16|1222.66|1248.01|1227.33|1223.72|1214.22|1129
1710613200000|2024-03-16 18:20:00|1231.93|1222.43|1225.51|1216.01|1233.91|1224.41|1224.71|1215.21|1157
1710613500000|2024-03-16 18:25:00|1225.56|1216.06|1221.06|1211.56|1225.71|1216.21|1216.02|1206.52|1146
1710613800000|2024-03-16 18:30:00|1221.22|1211.72|1223.43|1213.93|1229.21|1219.71|1221.22|1211.72|1075
1710614100000|2024-03-16 18:35:00|1223.39|1213.89|1218.33|1208.83|1223.39|1213.89|1210.93|1201.43|1132
1710614400000|2024-03-16 18:40:00|1218.34|1208.84|1213.8|1204.3|1228.64|1208.84|1208.25|1198.75|1159
1710614700000|2024-03-16 18:45:00|1213.65|1204.15|1215.67|1206.17|1219.84|1210.34|1211|1201.5|1159
1710615000000|2024-03-16 18:50:00|1215.49|1205.99|1205.76|1196.26|1225.94|1208.65|1205.6|1196.1|1121
1710615300000|2024-03-16 18:55:00|1205.78|1196.28|1215.53|1206.03|1216.37|1206.87|1204|1194.5|1117
1710615600000|2024-03-16 19:00:00|1215.3|1205.8|1228.67|1219.17|1230.18|1220.68|1215.3|1205.8|1074
1710615900000|2024-03-16 19:05:00|1228.65|1219.15|1237.47|1227.97|1237.49|1227.99|1228.65|1219.15|1086
1710616200000|2024-03-16 19:10:00|1237.43|1227.93|1235.32|1225.82|1237.76|1228.26|1229.38|1219.88|1113
1710616500000|2024-03-16 19:15:00|1235.23|1225.73|1228.39|1218.89|1237.84|1228.34|1226.86|1217.36|1098
1710616800000|2024-03-16 19:20:00|1228.35|1218.85|1237.2|1227.7|1239.16|1229.66|1228.26|1218.76|1048
1710617100000|2024-03-16 19:25:00|1237.17|1227.67|1236.1|1226.6|1238.81|1229.31|1234.5|1225|985
1710617400000|2024-03-16 19:30:00|1236.12|1226.62|1237.89|1228.39|1240.03|1230.53|1233.13|1223.63|1070
1710617700000|2024-03-16 19:35:00|1237.85|1228.35|1235.11|1225.61|1238.82|1229.32|1234.44|1224.94|968
1710618000000|2024-03-16 19:40:00|1235.08|1225.58|1229.32|1219.82|1236.29|1226.79|1227.39|1217.89|1033
1710618300000|2024-03-16 19:45:00|1229.5|1220|1223.5|1214|1229.52|1220.02|1223.24|1213.74|1115
1710618600000|2024-03-16 19:50:00|1223.2|1213.7|1218.94|1209.44|1225.11|1215.61|1216.29|1206.79|1136
1710618900000|2024-03-16 19:55:00|1218.92|1209.42|1215.47|1205.97|1218.95|1209.45|1215.17|1205.67|1048
1710619200000|2024-03-16 20:00:00|1215.43|1205.93|1215.82|1206.32|1221.72|1212.22|1214.88|1205.38|1038
1710619500000|2024-03-16 20:05:00|1215.9|1206.4|1210.74|1201.24|1217.21|1207.71|1209.88|1200.38|1080
1710619800000|2024-03-16 20:10:00|1210.81|1201.31|1213.21|1203.71|1217.45|1207.95|1210.07|1200.57|1065
1710620100000|2024-03-16 20:15:00|1213.23|1203.73|1206.83|1197.33|1216.17|1206.67|1205.05|1195.55|1122
1710620400000|2024-03-16 20:20:00|1206.89|1197.39|1207.6|1198.1|1211.54|1202.04|1204.88|1195.38|1123
1710620700000|2024-03-16 20:25:00|1207.59|1198.09|1218.52|1209.02|1220.42|1210.92|1207.55|1198.05|1052
1710621000000|2024-03-16 20:30:00|1218.42|1208.92|1228.15|1218.65|1228.78|1219.28|1218.38|1208.88|993
1710621300000|2024-03-16 20:35:00|1228.31|1218.81|1229.96|1220.46|1233.77|1224.27|1228.16|1218.66|991
1710621600000|2024-03-16 20:40:00|1229.98|1220.48|1231.25|1221.75|1232.84|1223.34|1222.76|1213.26|997
1710621900000|2024-03-16 20:45:00|1231.18|1221.68|1231.71|1222.21|1234.72|1225.22|1230.04|1220.54|986
1710622200000|2024-03-16 20:50:00|1231.67|1222.17|1224.75|1215.25|1232.08|1222.58|1222.89|1213.39|1009
1710622500000|2024-03-16 20:55:00|1224.73|1215.23|1226.86|1217.36|1228.81|1219.31|1222.98|1213.48|855
1710622800000|2024-03-16 21:00:00|1226.92|1217.42|1225.43|1215.93|1230.82|1221.32|1224.33|1214.83|946
1710623100000|2024-03-16 21:05:00|1225.45|1215.95|1213.74|1204.24|1226.14|1216.64|1213.31|1203.81|1066
1710623400000|2024-03-16 21:10:00|1213.68|1204.18|1220.55|1211.05|1221.29|1211.79|1213.4|1203.9|1004
1710623700000|2024-03-16 21:15:00|1220.56|1211.06|1208.19|1198.69|1220.58|1211.08|1206.54|1197.04|1088
1710624000000|2024-03-16 21:20:00|1208.2|1198.7|1202.03|1192.53|1223.19|1200.19|1201.38|1191.88|1017
1710624300000|2024-03-16 21:25:00|1202.17|1192.67|1201.89|1192.39|1203.89|1194.39|1198.69|1189.19|980
1710624600000|2024-03-16 21:30:00|1201.92|1192.42|1207.7|1198.2|1211.22|1201.72|1201.01|1191.51|823
1710624900000|2024-03-16 21:35:00|1207.65|1198.15|1210.06|1200.56|1210.34|1200.84|1201.55|1192.05|776
1710625200000|2024-03-16 21:40:00|1210.01|1200.51|1208.74|1199.24|1212.8|1203.3|1208.67|1199.17|509
1710625500000|2024-03-16 21:45:00|1208.79|1199.29|1209.69|1200.19|1212.7|1203.2|1208.64|1199.14|496
1710625800000|2024-03-16 21:50:00|1209.48|1199.98|1207.81|1198.31|1209.48|1199.98|1206.11|1196.61|452
1710626100000|2024-03-16 21:55:00|1207.74|1198.24|1208.84|1199.34|1211.55|1202.05|1207.69|1198.19|752
1710626400000|2024-03-16 22:00:00|1208.89|1199.39|1203.85|1194.35|1208.89|1199.39|1201.4|1191.9|953
1710626700000|2024-03-16 22:05:00|1203.77|1194.27|1218.53|1195.53|1220.18|1197.18|1199.28|1189.78|1067
1710627000000|2024-03-16 22:10:00|1218.51|1195.51|1203.01|1193.51|1218.54|1195.54|1198.92|1189.42|795
1710627300000|2024-03-16 22:15:00|1203|1193.5|1204.41|1194.91|1204.41|1194.91|1198.46|1188.96|917
1710627600000|2024-03-16 22:20:00|1204.32|1194.82|1206.12|1196.62|1206.35|1196.85|1202.54|1193.04|783
1710627900000|2024-03-16 22:25:00|1205.98|1196.48|1210.66|1201.16|1210.8|1201.3|1205.69|1196.19|693
1710628200000|2024-03-16 22:30:00|1210.54|1201.04|1212.41|1202.91|1212.51|1203.01|1209.43|1199.93|831
1710628500000|2024-03-16 22:35:00|1212.33|1202.83|1215.78|1206.28|1218.64|1209.14|1212.1|1202.6|789
1710628800000|2024-03-16 22:40:00|1215.79|1206.29|1218.28|1208.78|1219.08|1209.58|1213.75|1204.25|696
1710629100000|2024-03-16 22:45:00|1218.27|1208.77|1216.78|1207.28|1218.95|1209.45|1214.37|1204.87|786
1710629400000|2024-03-16 22:50:00|1216.83|1207.33|1211.06|1201.56|1217.75|1208.25|1209.21|1199.71|980
1710629700000|2024-03-16 22:55:00|1211.09|1201.59|1211.68|1202.18|1211.84|1202.34|1208.19|1198.69|864
1710630000000|2024-03-16 23:00:00|1211.66|1202.16|1205.12|1195.62|1211.66|1202.16|1205.12|1195.62|1024
1710630300000|2024-03-16 23:05:00|1205.05|1195.55|1199.64|1190.14|1205.42|1195.92|1197.89|1188.39|1015
1710630600000|2024-03-16 23:10:00|1199.74|1190.24|1207.93|1184.93|1210.97|1190.55|1188.32|1178.82|1143
1710630900000|2024-03-16 23:15:00|1207.98|1184.98|1186.61|1177.11|1212.4|1189.4|1180.89|1171.39|1139
1710631200000|2024-03-16 23:20:00|1186.58|1177.08|1203.87|1194.37|1206.53|1197.03|1185.19|1175.69|1123
1710631500000|2024-03-16 23:25:00|1203.91|1194.41|1195.52|1186.02|1203.94|1194.44|1193.35|1183.85|1077
1710631800000|2024-03-16 23:30:00|1195.83|1186.33|1205.36|1195.86|1205.45|1195.95|1193.96|1184.46|1131
1710632100000|2024-03-16 23:35:00|1205.48|1195.98|1208.15|1198.65|1209.18|1199.68|1203.48|1193.98|1057
1710632400000|2024-03-16 23:40:00|1208.16|1198.66|1211.67|1202.17|1212.92|1203.42|1207.46|1197.96|970
1710632700000|2024-03-16 23:45:00|1211.71|1202.21|1208.08|1198.58|1212.23|1202.73|1205|1195.5|969
1710633000000|2024-03-16 23:50:00|1208.12|1198.62|1206.49|1196.99|1211.1|1201.6|1205.42|1195.92|973
1710633300000|2024-03-16 23:55:00|1206.57|1197.07|1207.4|1197.9|1208.94|1199.44|1205.03|1195.53|1015
1710633600000|2024-03-17 00:00:00|1207.33|1197.83|1218.28|1208.78|1225.93|1210.13|1207.33|1197.83|1055
1710633900000|2024-03-17 00:05:00|1218.22|1208.72|1221.36|1211.86|1222.69|1213.19|1215.46|1205.96|1068
1710634200000|2024-03-17 00:10:00|1221.38|1211.88|1214.99|1205.49|1221.38|1211.88|1214.11|1204.61|1064
1710634500000|2024-03-17 00:15:00|1214.95|1205.45|1221.75|1212.25|1222.84|1213.34|1214.26|1204.76|1055
1710634800000|2024-03-17 00:20:00|1221.84|1212.34|1222.56|1213.06|1225.93|1216.43|1221.41|1211.91|1030
1710635100000|2024-03-17 00:25:00|1222.46|1212.96|1223.59|1214.09|1225.92|1216.42|1220.92|1211.42|990
1710635400000|2024-03-17 00:30:00|1223.49|1213.99|1214.93|1205.43|1224.2|1214.7|1214.93|1205.43|1068
1710635700000|2024-03-17 00:35:00|1214.92|1205.42|1211.44|1201.94|1217.58|1208.08|1211.44|1201.94|974
1710636000000|2024-03-17 00:40:00|1211.52|1202.02|1204.16|1194.66|1211.64|1202.14|1200.44|1190.94|1040
1710636300000|2024-03-17 00:45:00|1203.97|1194.47|1205.68|1196.18|1211.53|1202.03|1203.78|1194.28|1009
1710636600000|2024-03-17 00:50:00|1205.75|1196.25|1192.97|1183.47|1205.81|1196.31|1192.96|1183.46|997
1710636900000|2024-03-17 00:55:00|1193.23|1183.73|1188.57|1179.07|1196.53|1187.03|1187.35|1177.85|1069
1710637200000|2024-03-17 01:00:00|1188.54|1179.04|1197.95|1188.45|1202.14|1192.64|1188.54|1179.04|1044
1710637500000|2024-03-17 01:05:00|1197.93|1188.43|1206.2|1196.7|1209.04|1199.54|1197.11|1187.61|936
1710637800000|2024-03-17 01:10:00|1206.07|1196.57|1201.39|1191.89|1207.68|1198.18|1199.6|1190.1|1067
1710638100000|2024-03-17 01:15:00|1201.43|1191.93|1201.8|1192.3|1206.32|1196.82|1198.6|1189.1|1078
1710638400000|2024-03-17 01:20:00|1201.91|1192.41|1209.62|1200.12|1209.62|1200.12|1201.88|1192.38|895
1710638700000|2024-03-17 01:25:00|1209.53|1200.03|1206.94|1197.44|1210.1|1200.6|1202.71|1193.21|886
1710639000000|2024-03-17 01:30:00|1207.01|1197.51|1210.4|1200.9|1213.93|1204.43|1206.66|1197.16|1021
1710639300000|2024-03-17 01:35:00|1210.45|1200.95|1208.21|1198.71|1211.32|1201.82|1204.09|1194.59|1019
1710639600000|2024-03-17 01:40:00|1208.19|1198.69|1212.7|1203.2|1213.52|1204.02|1207.85|1198.35|918
1710639900000|2024-03-17 01:45:00|1212.71|1203.21|1210.7|1201.2|1213.63|1204.13|1205.41|1195.91|1060
1710640200000|2024-03-17 01:50:00|1210.65|1201.15|1212.05|1202.55|1212.05|1202.55|1205.12|1195.62|995
1710640500000|2024-03-17 01:55:00|1211.88|1202.38|1216.51|1207.01|1216.69|1207.19|1211.24|1201.74|833
1710640800000|2024-03-17 02:00:00|1216.47|1206.97|1218.86|1209.36|1218.98|1209.48|1213.75|1204.25|1020
1710641100000|2024-03-17 02:05:00|1218.8|1209.3|1216.56|1207.06|1218.88|1209.38|1214.82|1205.32|904
1710641400000|2024-03-17 02:10:00|1216.55|1207.05|1219.26|1209.76|1222.84|1213.34|1216.18|1206.68|881
1710641700000|2024-03-17 02:15:00|1219.09|1209.59|1221.68|1212.18|1223.5|1214|1218.44|1208.94|942
1710642000000|2024-03-17 02:20:00|1221.66|1212.16|1224.21|1214.71|1224.8|1215.3|1220.4|1210.9|785
1710642300000|2024-03-17 02:25:00|1224.06|1214.56|1226.63|1217.13|1226.91|1217.41|1223.4|1213.9|757
1710642600000|2024-03-17 02:30:00|1226.64|1217.14|1223.1|1213.6|1227.08|1217.58|1223.03|1213.53|841
1710642900000|2024-03-17 02:35:00|1223.27|1213.77|1227.16|1217.66|1227.62|1218.12|1223.09|1213.59|769
1710643200000|2024-03-17 02:40:00|1227.25|1217.75|1226.66|1217.16|1228.34|1218.84|1225.08|1215.58|725
1710643500000|2024-03-17 02:45:00|1226.54|1217.04|1229.75|1220.25|1230.85|1221.35|1224.3|1214.8|845
1710643800000|2024-03-17 02:50:00|1229.74|1220.24|1231.3|1221.8|1232.72|1223.22|1229.65|1220.15|897
1710644100000|2024-03-17 02:55:00|1231.09|1221.59|1230.53|1221.03|1232.13|1222.63|1228.27|1218.77|891
1710644400000|2024-03-17 03:00:00|1230.5|1221|1226.57|1217.07|1232.57|1223.07|1224.8|1215.3|964
1710644700000|2024-03-17 03:05:00|1226.54|1217.04|1225.28|1215.78|1227.07|1217.57|1223.11|1213.61|917
1710645000000|2024-03-17 03:10:00|1225.37|1215.87|1228.13|1218.63|1228.31|1218.81|1224.23|1214.73|773
1710645300000|2024-03-17 03:15:00|1228.07|1218.57|1227.27|1217.77|1228.79|1219.29|1225.56|1216.06|903
1710645600000|2024-03-17 03:20:00|1227.29|1217.79|1224.96|1215.46|1227.37|1217.87|1223.72|1214.22|903
1710645900000|2024-03-17 03:25:00|1225.07|1215.57|1225.44|1215.94|1228.96|1219.46|1224|1214.5|798
1710646200000|2024-03-17 03:30:00|1225.46|1215.96|1228.86|1219.36|1228.95|1219.45|1225.39|1215.89|767
1710646500000|2024-03-17 03:35:00|1228.85|1219.35|1229.06|1219.56|1231.05|1221.55|1227.5|1218|707
1710646800000|2024-03-17 03:40:00|1229.08|1219.58|1229.17|1219.67|1232.22|1222.72|1228.04|1218.54|717
1710647100000|2024-03-17 03:45:00|1228.99|1219.49|1231.6|1222.1|1232.1|1222.6|1226.46|1216.96|771
1710647400000|2024-03-17 03:50:00|1231.61|1222.11|1231.54|1222.04|1233.27|1223.77|1231.3|1221.8|611
1710647700000|2024-03-17 03:55:00|1231.57|1222.07|1231.62|1222.12|1232.85|1223.35|1230.57|1221.07|607
1710648000000|2024-03-17 04:00:00|1231.61|1222.11|1228.16|1218.66|1232.04|1222.54|1227.97|1218.47|830
1710648300000|2024-03-17 04:05:00|1228.13|1218.63|1228.55|1219.05|1229.54|1220.04|1226.65|1217.15|715
1710648600000|2024-03-17 04:10:00|1228.52|1219.02|1224.62|1215.12|1228.79|1219.29|1223.81|1214.31|627
1710648900000|2024-03-17 04:15:00|1224.63|1215.13|1227.23|1217.73|1228.03|1218.53|1223.39|1213.89|665
1710649200000|2024-03-17 04:20:00|1227.1|1217.6|1226.17|1216.67|1227.73|1218.23|1225|1215.5|663
1710649500000|2024-03-17 04:25:00|1226.14|1216.64|1226.1|1216.6|1226.78|1217.28|1224.68|1215.18|652
1710649800000|2024-03-17 04:30:00|1226.15|1216.65|1226.4|1216.9|1227.96|1218.46|1224.93|1215.43|692
1710650100000|2024-03-17 04:35:00|1226.48|1216.98|1223.75|1214.25|1227.33|1217.83|1221.44|1211.94|716
1710650400000|2024-03-17 04:40:00|1223.49|1213.99|1222.08|1212.58|1223.58|1214.08|1220.63|1211.13|768
1710650700000|2024-03-17 04:45:00|1222.13|1212.63|1223.32|1213.82|1224.21|1214.71|1220.08|1210.58|720
1710651000000|2024-03-17 04:50:00|1223.31|1213.81|1220.52|1211.02|1224.38|1214.88|1219.77|1210.27|769
1710651300000|2024-03-17 04:55:00|1220.43|1210.93|1221.52|1212.02|1221.58|1212.08|1218.07|1208.57|731
1710651600000|2024-03-17 05:00:00|1221.55|1212.05|1218.32|1208.82|1222.44|1212.94|1216.88|1207.38|719
1710651900000|2024-03-17 05:05:00|1218.35|1208.85|1224.91|1215.41|1225.51|1216.01|1218.35|1208.85|726
1710652200000|2024-03-17 05:10:00|1224.94|1215.44|1221.93|1212.43|1225.44|1215.94|1220.75|1211.25|769
1710652500000|2024-03-17 05:15:00|1221.98|1212.48|1220.46|1210.96|1223.41|1213.91|1219.19|1209.69|763
1710652800000|2024-03-17 05:20:00|1220.48|1210.98|1217.49|1207.99|1222.33|1212.83|1217.19|1207.69|757
1710653100000|2024-03-17 05:25:00|1217.52|1208.02|1216.72|1207.22|1219.18|1209.68|1216.12|1206.62|691
1710653400000|2024-03-17 05:30:00|1216.68|1207.18|1212.45|1202.95|1216.68|1207.18|1212.09|1202.59|872
1710653700000|2024-03-17 05:35:00|1212.48|1202.98|1211.65|1202.15|1213.95|1204.45|1209.87|1200.37|984
1710654000000|2024-03-17 05:40:00|1211.76|1202.26|1208.24|1198.74|1212.01|1202.51|1207.3|1197.8|981
1710654300000|2024-03-17 05:45:00|1208.27|1198.77|1208.35|1198.85|1210.23|1200.73|1206.88|1197.38|953
1710654600000|2024-03-17 05:50:00|1208.36|1198.86|1207.47|1197.97|1211.37|1201.87|1205.37|1195.87|876
1710654900000|2024-03-17 05:55:00|1207.61|1198.11|1209.74|1200.24|1210.19|1200.69|1207.61|1198.11|701
1710655200000|2024-03-17 06:00:00|1209.75|1200.25|1211.78|1202.28|1213.27|1203.77|1209.57|1200.07|745
1710655500000|2024-03-17 06:05:00|1211.74|1202.24|1205.43|1195.93|1212.09|1202.59|1205.12|1195.62|892
1710655800000|2024-03-17 06:10:00|1205.39|1195.89|1204.52|1195.02|1206.57|1197.07|1203.51|1194.01|951
1710656100000|2024-03-17 06:15:00|1204.47|1194.97|1203.4|1193.9|1207.92|1198.42|1202.8|1193.3|916
1710656400000|2024-03-17 06:20:00|1203.36|1193.86|1201.48|1191.98|1205.19|1195.69|1201.47|1191.97|678
1710656700000|2024-03-17 06:25:00|1201.51|1192.01|1201.27|1191.77|1202.86|1193.36|1198.37|1188.87|747
1710657000000|2024-03-17 06:30:00|1201.29|1191.79|1194.1|1184.6|1201.55|1192.05|1193.89|1184.39|937
1710657300000|2024-03-17 06:35:00|1194.07|1184.57|1186.46|1176.96|1195.05|1185.55|1185.53|1176.03|1045
1710657600000|2024-03-17 06:40:00|1186.35|1176.85|1189.5|1180|1190.65|1181.15|1182.92|1173.42|1074
1710657900000|2024-03-17 06:45:00|1189.56|1180.06|1186.13|1176.63|1191.55|1182.05|1184.59|1175.09|1042
1710658200000|2024-03-17 06:50:00|1186.12|1176.62|1183.2|1173.7|1187.12|1177.62|1181.38|1171.88|997
1710658500000|2024-03-17 06:55:00|1183.26|1173.76|1174.28|1164.78|1184.09|1174.59|1173.68|1164.18|1119
1710658800000|2024-03-17 07:00:00|1174.01|1164.51|1179.18|1169.68|1182.22|1172.72|1172.9|1163.4|1137
1710659100000|2024-03-17 07:05:00|1179.35|1169.85|1172.64|1163.14|1180.53|1171.03|1172.3|1162.8|1091
1710659400000|2024-03-17 07:10:00|1172.63|1163.13|1166.6|1157.1|1174.3|1164.8|1161.89|1152.39|1078
1710659700000|2024-03-17 07:15:00|1166.71|1157.21|1153.57|1144.07|1167.79|1158.29|1153.39|1143.89|1139
1710660000000|2024-03-17 07:20:00|1153.82|1144.32|1148.84|1139.34|1155.72|1146.22|1141.14|1131.64|1145
1710660300000|2024-03-17 07:25:00|1148.76|1139.26|1160.76|1151.26|1166.36|1156.86|1148.42|1138.92|1127
1710660600000|2024-03-17 07:30:00|1160.79|1151.29|1158.67|1149.17|1168.62|1159.12|1157.92|1148.42|1082
1710660900000|2024-03-17 07:35:00|1158.68|1149.18|1157.75|1148.25|1158.68|1149.18|1150.27|1140.77|1100
1710661200000|2024-03-17 07:40:00|1157.8|1148.3|1157.55|1148.05|1160.44|1150.94|1155.58|1146.08|1023
1710661500000|2024-03-17 07:45:00|1157.71|1148.21|1168.44|1158.94|1168.5|1159|1156.73|1147.23|1034
1710661800000|2024-03-17 07:50:00|1168.4|1158.9|1170.91|1161.41|1171.01|1161.51|1166.43|1156.93|1018
1710662100000|2024-03-17 07:55:00|1170.72|1161.22|1166.41|1156.91|1172.06|1162.56|1165.15|1155.65|932
1710662400000|2024-03-17 08:00:00|1166.39|1156.89|1173.13|1163.63|1175.58|1166.08|1165.66|1156.16|947
1710662700000|2024-03-17 08:05:00|1173.15|1163.65|1169.83|1160.33|1177.95|1168.45|1169.29|1159.79|936
1710663000000|2024-03-17 08:10:00|1169.82|1160.32|1168.62|1159.12|1171.42|1161.92|1168.25|1158.75|907
1710663300000|2024-03-17 08:15:00|1168.56|1159.06|1168.56|1159.06|1174.91|1165.41|1167.59|1158.09|1046
1710663600000|2024-03-17 08:20:00|1168.52|1159.02|1177.25|1167.75|1177.49|1167.99|1167.1|1157.6|1016
1710663900000|2024-03-17 08:25:00|1177.22|1167.72|1188.19|1178.69|1188.22|1178.72|1177.17|1167.67|987
1710664200000|2024-03-17 08:30:00|1188.28|1178.78|1194.34|1184.84|1194.98|1185.48|1184.94|1175.44|964
1710664500000|2024-03-17 08:35:00|1194.47|1184.97|1200.96|1191.46|1201.28|1191.78|1193.81|1184.31|1044
1710664800000|2024-03-17 08:40:00|1200.88|1191.38|1202.9|1193.4|1203.19|1193.69|1197.85|1188.35|950
1710665100000|2024-03-17 08:45:00|1203.03|1193.53|1201.62|1192.12|1203.37|1193.87|1197.27|1187.77|1030
1710665400000|2024-03-17 08:50:00|1201.47|1191.97|1210.71|1201.21|1211.06|1201.56|1201.47|1191.97|1013
1710665700000|2024-03-17 08:55:00|1210.79|1201.29|1207.25|1197.75|1213.36|1203.86|1206.49|1196.99|1021
1710666000000|2024-03-17 09:00:00|1207.23|1197.73|1203.36|1193.86|1210.24|1200.74|1203.17|1193.67|1050
1710666300000|2024-03-17 09:05:00|1203.46|1193.96|1207.64|1198.14|1208.95|1199.45|1203.34|1193.84|1023
1710666600000|2024-03-17 09:10:00|1207.51|1198.01|1209.02|1199.52|1212.47|1202.97|1206.83|1197.33|834
1710666900000|2024-03-17 09:15:00|1209.03|1199.53|1213.73|1204.23|1214.35|1204.85|1208.99|1199.49|974
1710667200000|2024-03-17 09:20:00|1213.74|1204.24|1212.87|1203.37|1214.6|1205.1|1210.29|1200.79|931
1710667500000|2024-03-17 09:25:00|1212.89|1203.39|1213.08|1203.58|1213.86|1204.36|1209.9|1200.4|904
1710667800000|2024-03-17 09:30:00|1212.94|1203.44|1213.31|1203.81|1214.06|1204.56|1208.8|1199.3|931
1710668100000|2024-03-17 09:35:00|1213.21|1203.71|1213.49|1203.99|1214.58|1205.08|1211.7|1202.2|928
1710668400000|2024-03-17 09:40:00|1213.48|1203.98|1207.66|1198.16|1213.96|1204.46|1206.64|1197.14|995
1710668700000|2024-03-17 09:45:00|1207.8|1198.3|1207.13|1197.63|1207.88|1198.38|1202.83|1193.33|978
1710669000000|2024-03-17 09:50:00|1206.98|1197.48|1209.17|1199.67|1211.16|1201.66|1206.36|1196.86|869
1710669300000|2024-03-17 09:55:00|1209.14|1199.64|1207.08|1197.58|1209.4|1199.9|1205.61|1196.11|721
1710669600000|2024-03-17 10:00:00|1207.07|1197.57|1210.58|1201.08|1213.03|1203.53|1207.02|1197.52|789
1710669900000|2024-03-17 10:05:00|1210.62|1201.12|1215.88|1206.38|1215.93|1206.43|1209.71|1200.21|607
1710670200000|2024-03-17 10:10:00|1215.81|1206.31|1216.41|1206.91|1223.44|1213.94|1215.81|1206.31|922
1710670500000|2024-03-17 10:15:00|1216.42|1206.92|1223.85|1214.35|1224.18|1214.68|1216.25|1206.75|949
1710670800000|2024-03-17 10:20:00|1223.9|1214.4|1226.04|1216.54|1227.37|1217.87|1222.4|1212.9|858
1710671100000|2024-03-17 10:25:00|1225.92|1216.42|1224.32|1214.82|1227.58|1218.08|1224.02|1214.52|919
1710671400000|2024-03-17 10:30:00|1224.17|1214.67|1223.68|1214.18|1228.14|1218.64|1223.01|1213.51|978
1710671700000|2024-03-17 10:35:00|1223.7|1214.2|1216.57|1207.07|1224.5|1215|1216|1206.5|867
1710672000000|2024-03-17 10:40:00|1216.55|1207.05|1214.77|1205.27|1218.48|1208.98|1214.63|1205.13|800
1710672300000|2024-03-17 10:45:00|1214.88|1205.38|1218.16|1208.66|1218.33|1208.83|1212.07|1202.57|872
1710672600000|2024-03-17 10:50:00|1218.2|1208.7|1218.76|1209.26|1220.4|1210.9|1217.67|1208.17|820
1710672900000|2024-03-17 10:55:00|1218.79|1209.29|1220.65|1211.15|1221.38|1211.88|1217.89|1208.39|795
1710673200000|2024-03-17 11:00:00|1220.67|1211.17|1224.22|1214.72|1224.38|1214.88|1220.54|1211.04|691
1710673500000|2024-03-17 11:05:00|1224.2|1214.7|1227.18|1217.68|1227.28|1217.78|1219.77|1210.27|844
1710673800000|2024-03-17 11:10:00|1227.28|1217.78|1225.89|1216.39|1227.54|1218.04|1224.34|1214.84|833
1710674100000|2024-03-17 11:15:00|1225.88|1216.38|1222.51|1213.01|1226.4|1216.9|1221.7|1212.2|848
1710674400000|2024-03-17 11:20:00|1222.52|1213.02|1224.77|1215.27|1224.83|1215.33|1222.14|1212.64|706
1710674700000|2024-03-17 11:25:00|1224.72|1215.22|1221.63|1212.13|1224.99|1215.49|1221.02|1211.52|691
1710675000000|2024-03-17 11:30:00|1221.61|1212.11|1220.59|1211.09|1222.74|1213.24|1218.35|1208.85|825
1710675300000|2024-03-17 11:35:00|1220.58|1211.08|1222.22|1212.72|1223.08|1213.58|1220.32|1210.82|761
1710675600000|2024-03-17 11:40:00|1222.21|1212.71|1221.06|1211.56|1224|1214.5|1220.22|1210.72|808
1710675900000|2024-03-17 11:45:00|1221.32|1211.82|1222.06|1212.56|1222.64|1213.14|1217.71|1208.21|872
1710676200000|2024-03-17 11:50:00|1222.15|1212.65|1222.89|1213.39|1224.57|1215.07|1221.8|1212.3|714
1710676500000|2024-03-17 11:55:00|1222.8|1213.3|1221.03|1211.53|1222.95|1213.45|1219.1|1209.6|726
1710676800000|2024-03-17 12:00:00|1221.01|1211.51|1224.19|1214.69|1224.61|1215.11|1218.67|1209.17|893
1710677100000|2024-03-17 12:05:00|1224.25|1214.75|1226.23|1216.73|1228.76|1219.26|1223.7|1214.2|834
1710677400000|2024-03-17 12:10:00|1226.19|1216.69|1225.44|1215.94|1229.97|1220.47|1224.69|1215.19|852
1710677700000|2024-03-17 12:15:00|1225.43|1215.93|1218.85|1209.35|1226.95|1217.45|1218.52|1209.02|928
1710678000000|2024-03-17 12:20:00|1218.76|1209.26|1216.89|1207.39|1219.14|1209.64|1216.59|1207.09|980
1710678300000|2024-03-17 12:25:00|1216.88|1207.38|1214.04|1204.54|1217.1|1207.6|1213.16|1203.66|849
1710678600000|2024-03-17 12:30:00|1213.9|1204.4|1214.04|1204.54|1215.82|1206.32|1210.08|1200.58|985
1710678900000|2024-03-17 12:35:00|1214.14|1204.64|1215.28|1205.78|1215.47|1205.97|1211.53|1202.03|799
1710679200000|2024-03-17 12:40:00|1215.17|1205.67|1212.5|1203|1216.34|1206.84|1212.37|1202.87|902
1710679500000|2024-03-17 12:45:00|1212.41|1202.91|1208.52|1199.02|1212.73|1203.23|1207.11|1197.61|1051
1710679800000|2024-03-17 12:50:00|1208.63|1199.13|1201.92|1192.42|1208.78|1199.28|1201.33|1191.83|1011
1710680100000|2024-03-17 12:55:00|1201.85|1192.35|1205.22|1195.72|1207.02|1197.52|1197.94|1188.44|1018
1710680400000|2024-03-17 13:00:00|1205.28|1195.78|1217.88|1208.38|1222.84|1213.34|1205.21|1195.71|1099
1710680700000|2024-03-17 13:05:00|1217.78|1208.28|1219.97|1210.47|1223.33|1213.83|1217.42|1207.92|948
1710681000000|2024-03-17 13:10:00|1220.1|1210.6|1221.96|1212.46|1223.49|1213.99|1218.24|1208.74|962
1710681300000|2024-03-17 13:15:00|1221.86|1212.36|1225.74|1216.24|1226.95|1217.45|1220.81|1211.31|1054
1710681600000|2024-03-17 13:20:00|1225.83|1216.33|1220.05|1210.55|1225.83|1216.33|1217.14|1207.64|968
1710681900000|2024-03-17 13:25:00|1220.15|1210.65|1216.42|1206.92|1221.5|1212|1214.7|1205.2|979
1710682200000|2024-03-17 13:30:00|1216.46|1206.96|1218.89|1209.39|1221.22|1211.72|1214.94|1205.44|972
1710682500000|2024-03-17 13:35:00|1218.94|1209.44|1218.58|1209.08|1220.71|1211.21|1216.14|1206.64|964
1710682800000|2024-03-17 13:40:00|1218.56|1209.06|1218.66|1209.16|1220.23|1210.73|1216.13|1206.63|933
1710683100000|2024-03-17 13:45:00|1218.61|1209.11|1222.09|1212.59|1222.53|1213.03|1217.67|1208.17|978
1710683400000|2024-03-17 13:50:00|1222.13|1212.63|1228.76|1219.26|1230.27|1220.77|1221.83|1212.33|971
1710683700000|2024-03-17 13:55:00|1228.8|1219.3|1228.78|1219.28|1229.75|1220.25|1225.44|1215.94|905
1710684000000|2024-03-17 14:00:00|1228.77|1219.27|1222.13|1212.63|1229.35|1219.85|1221.64|1212.14|946
1710684300000|2024-03-17 14:05:00|1221.85|1212.35|1220.6|1211.1|1223.4|1213.9|1220.08|1210.58|1052
1710684600000|2024-03-17 14:10:00|1220.85|1211.35|1228.41|1218.91|1228.5|1219|1220.57|1211.07|874
1710684900000|2024-03-17 14:15:00|1228.5|1219|1229.07|1219.57|1230.3|1220.8|1227.36|1217.86|896
1710685200000|2024-03-17 14:20:00|1229.14|1219.64|1232.99|1223.49|1233.29|1223.79|1227.45|1217.95|899
1710685500000|2024-03-17 14:25:00|1232.94|1223.44|1237.52|1228.02|1238.21|1228.71|1232.84|1223.34|902
1710685800000|2024-03-17 14:30:00|1237.53|1228.03|1235.54|1226.04|1238.9|1229.4|1234.65|1225.15|903
1710686100000|2024-03-17 14:35:00|1235.51|1226.01|1237.28|1227.78|1237.48|1227.98|1232.03|1222.53|837
1710686400000|2024-03-17 14:40:00|1237.27|1227.77|1235.93|1226.43|1239.21|1229.71|1233.49|1223.99|872
1710686700000|2024-03-17 14:45:00|1235.92|1226.42|1231.88|1222.38|1236.73|1227.23|1230.93|1221.43|924
1710687000000|2024-03-17 14:50:00|1231.87|1222.37|1229.94|1220.44|1231.98|1222.48|1227.53|1218.03|949
1710687300000|2024-03-17 14:55:00|1229.86|1220.36|1237.42|1227.92|1237.95|1228.45|1229.12|1219.62|968
1710687600000|2024-03-17 15:00:00|1237.53|1228.03|1232.21|1222.71|1237.53|1228.03|1231.67|1222.17|1034
1710687900000|2024-03-17 15:05:00|1232.2|1222.7|1230.11|1220.61|1233.6|1224.1|1229.86|1220.36|943
1710688200000|2024-03-17 15:10:00|1230.16|1220.66|1232.76|1223.26|1234.13|1224.63|1228.64|1219.14|921
1710688500000|2024-03-17 15:15:00|1232.72|1223.22|1231.47|1221.97|1232.86|1223.36|1229.29|1219.79|894
1710688800000|2024-03-17 15:20:00|1231.35|1221.85|1234.57|1225.07|1234.66|1225.16|1229.15|1219.65|834
1710689100000|2024-03-17 15:25:00|1234.68|1225.18|1234.41|1224.91|1235.19|1225.69|1232.12|1222.62|923
1710689400000|2024-03-17 15:30:00|1234.57|1225.07|1242.53|1233.03|1243.06|1233.56|1234.27|1224.77|939
1710689700000|2024-03-17 15:35:00|1242.52|1233.02|1247.45|1237.95|1247.61|1238.11|1242.08|1232.58|987
1710690000000|2024-03-17 15:40:00|1247.55|1238.05|1252.42|1242.92|1254.06|1244.56|1246.05|1236.55|1002
1710690300000|2024-03-17 15:45:00|1252.49|1242.99|1253.97|1244.47|1256.25|1246.75|1251.69|1242.19|1054
1710690600000|2024-03-17 15:50:00|1253.94|1244.44|1256.17|1246.67|1256.56|1247.06|1249.46|1239.96|1055
1710690900000|2024-03-17 15:55:00|1256.21|1246.71|1259.45|1249.95|1261.62|1252.12|1255.35|1245.85|1039
1710691200000|2024-03-17 16:00:00|1259.48|1249.98|1256.27|1246.77|1262.89|1253.39|1254.5|1245|1006
1710691500000|2024-03-17 16:05:00|1256.16|1246.66|1266.49|1256.99|1267.88|1258.38|1256.12|1246.62|1050
1710691800000|2024-03-17 16:10:00|1266.6|1257.1|1260.58|1251.08|1267.58|1258.08|1258.68|1249.18|1028
1710692100000|2024-03-17 16:15:00|1260.59|1251.09|1257.14|1247.64|1260.66|1251.16|1253.36|1243.86|1047
1710692400000|2024-03-17 16:20:00|1257.18|1247.68|1259.42|1249.92|1263.73|1254.23|1255.88|1246.38|1058
1710692700000|2024-03-17 16:25:00|1259.35|1249.85|1258.64|1249.14|1260.46|1250.96|1256.58|1247.08|994
1710693000000|2024-03-17 16:30:00|1258.92|1249.42|1257.18|1247.68|1260.3|1250.8|1255.22|1245.72|996
1710693300000|2024-03-17 16:35:00|1257.15|1247.65|1266.05|1256.55|1266.89|1257.39|1256.86|1247.36|1004
1710693600000|2024-03-17 16:40:00|1266.04|1256.54|1261.65|1252.15|1266.97|1257.47|1259.79|1250.29|957
1710693900000|2024-03-17 16:45:00|1261.71|1252.21|1256.11|1246.61|1261.71|1252.21|1253.37|1243.87|1038
1710694200000|2024-03-17 16:50:00|1256.28|1246.78|1254.48|1244.98|1256.57|1247.07|1251.83|1242.33|923
1710694500000|2024-03-17 16:55:00|1254.52|1245.02|1254.79|1245.29|1256.34|1246.84|1253.69|1244.19|776
1710694800000|2024-03-17 17:00:00|1254.87|1245.37|1257.02|1247.52|1257.58|1248.08|1251.21|1241.71|899
1710695100000|2024-03-17 17:05:00|1257.04|1247.54|1255.07|1245.57|1258.46|1248.96|1252.39|1242.89|973
1710695400000|2024-03-17 17:10:00|1255.11|1245.61|1256.54|1247.04|1257.62|1248.12|1254.42|1244.92|852
1710695700000|2024-03-17 17:15:00|1256.63|1247.13|1256.49|1246.99|1256.94|1247.44|1251.17|1241.67|961
1710696000000|2024-03-17 17:20:00|1256.47|1246.97|1257.53|1248.03|1258.23|1248.73|1254.88|1245.38|871
1710696300000|2024-03-17 17:25:00|1257.58|1248.08|1260.63|1251.13|1261.08|1251.58|1257.18|1247.68|859
1710696600000|2024-03-17 17:30:00|1260.61|1251.11|1256.56|1247.06|1262.38|1252.88|1254.34|1244.84|973
1710696900000|2024-03-17 17:35:00|1256.5|1247|1257.62|1248.12|1258.85|1249.35|1254.61|1245.11|895
1710697200000|2024-03-17 17:40:00|1257.53|1248.03|1261.37|1251.87|1263.03|1253.53|1256.1|1246.6|1025
1710697500000|2024-03-17 17:45:00|1261.3|1251.8|1266.25|1256.75|1266.69|1257.19|1259.84|1250.34|961
1710697800000|2024-03-17 17:50:00|1266.24|1256.74|1269.31|1259.81|1270.15|1260.65|1262.25|1252.75|1013
1710698100000|2024-03-17 17:55:00|1269.58|1260.08|1269|1259.5|1270.28|1260.78|1267.41|1257.91|990
1710698400000|2024-03-17 18:00:00|1269.15|1259.65|1261.74|1252.24|1269.62|1260.12|1261.14|1251.64|1023
1710698700000|2024-03-17 18:05:00|1261.46|1251.96|1266.4|1256.9|1268.82|1259.32|1259.2|1249.7|977
1710699000000|2024-03-17 18:10:00|1266.47|1256.97|1263.47|1253.97|1268.58|1259.08|1263.08|1253.58|923
1710699300000|2024-03-17 18:15:00|1263.61|1254.11|1262.23|1252.73|1265.13|1255.63|1261.21|1251.71|914
1710699600000|2024-03-17 18:20:00|1262.24|1252.74|1261.34|1251.84|1262.64|1253.14|1258.17|1248.67|946
1710699900000|2024-03-17 18:25:00|1261.38|1251.88|1261.29|1251.79|1262.54|1253.04|1259.2|1249.7|776
1710700200000|2024-03-17 18:30:00|1261.18|1251.68|1257.62|1248.12|1261.36|1251.86|1257.17|1247.67|758
1710700500000|2024-03-17 18:35:00|1257.7|1248.2|1261.02|1251.52|1263.05|1253.55|1257.32|1247.82|826
1710700800000|2024-03-17 18:40:00|1260.9|1251.4|1261.49|1251.99|1262.18|1252.68|1260.05|1250.55|702
1710701100000|2024-03-17 18:45:00|1261.53|1252.03|1258.57|1249.07|1262.78|1253.28|1256.6|1247.1|854
1710701400000|2024-03-17 18:50:00|1258.63|1249.13|1256.57|1247.07|1259.83|1250.33|1255.85|1246.35|895
1710701700000|2024-03-17 18:55:00|1256.47|1246.97|1257.52|1248.02|1257.95|1248.45|1255.45|1245.95|804
1710702000000|2024-03-17 19:00:00|1257.5|1248|1258.46|1248.96|1260.99|1251.49|1256.96|1247.46|850
1710702300000|2024-03-17 19:05:00|1258.47|1248.97|1257.38|1247.88|1258.9|1249.4|1256.13|1246.63|889
1710702600000|2024-03-17 19:10:00|1257.37|1247.87|1261.6|1252.1|1261.78|1252.28|1257.18|1247.68|662
1710702900000|2024-03-17 19:15:00|1261.58|1252.08|1261.35|1251.85|1263.02|1253.52|1260.98|1251.48|661
1710703200000|2024-03-17 19:20:00|1261.38|1251.88|1262.23|1252.73|1262.48|1252.98|1259.27|1249.77|759
1710703500000|2024-03-17 19:25:00|1262.39|1252.89|1260.33|1250.83|1263.18|1253.68|1258.82|1249.32|709
1710703800000|2024-03-17 19:30:00|1260.44|1250.94|1263.42|1253.92|1264.17|1254.67|1259.95|1250.45|653
1710704100000|2024-03-17 19:35:00|1263.41|1253.91|1261.86|1252.36|1264.05|1254.55|1260.56|1251.06|613
1710704400000|2024-03-17 19:40:00|1261.87|1252.37|1264.44|1254.94|1264.6|1255.1|1261.86|1252.36|521
1710704700000|2024-03-17 19:45:00|1264.56|1255.06|1266.73|1257.23|1267.44|1257.94|1264.3|1254.8|624
1710705000000|2024-03-17 19:50:00|1266.8|1257.3|1267.42|1257.92|1268.52|1259.02|1266.19|1256.69|667
1710705300000|2024-03-17 19:55:00|1267.43|1257.93|1270.2|1260.7|1270.85|1261.35|1267.17|1257.67|598
1710705600000|2024-03-17 20:00:00|1270.27|1260.77|1268.68|1259.18|1270.5|1261|1266.47|1256.97|829
1710705900000|2024-03-17 20:05:00|1268.75|1259.25|1268.49|1258.99|1269.63|1260.13|1268.07|1258.57|661
1710706200000|2024-03-17 20:10:00|1268.48|1258.98|1269.06|1259.56|1270.07|1260.57|1268.02|1258.52|552
1710706500000|2024-03-17 20:15:00|1268.96|1259.46|1266.72|1257.22|1269.54|1260.04|1266.22|1256.72|722
1710706800000|2024-03-17 20:20:00|1266.73|1257.23|1265.17|1255.67|1267.18|1257.68|1264.2|1254.7|543
1710707100000|2024-03-17 20:25:00|1265.2|1255.7|1268.26|1251.76|1268.3|1256.86|1263.14|1249.65|622
1710707400000|2024-03-17 20:30:00|1268.23|1251.73|1268.21|1251.71|1268.53|1252.03|1265.72|1249.22|681
1710707700000|2024-03-17 20:35:00|1268.2|1251.7|1268.24|1251.74|1268.46|1251.96|1267|1250.5|497
1710708000000|2024-03-17 20:40:00|1268.17|1251.67|1269.53|1253.03|1269.85|1253.35|1266.12|1249.62|568
1710708300000|2024-03-17 20:45:00|1269.52|1253.02|1267.08|1250.58|1269.86|1253.36|1266.83|1250.33|563
1710708600000|2024-03-17 20:50:00|1267.09|1250.59|1263.84|1247.34|1267.54|1251.04|1263.73|1247.23|593
1710708900000|2024-03-17 20:55:00|1263.8|1247.3|1262.54|1246.04|1264.09|1247.59|1261.58|1245.08|598
1710709200000|2024-03-17 21:00:00|1262.59|1246.09|1265.16|1248.66|1265.16|1248.66|1261.8|1245.3|668
1710709500000|2024-03-17 21:05:00|1265.15|1248.65|1264.01|1247.51|1266.32|1249.82|1263.89|1247.39|397
1710709800000|2024-03-17 21:10:00|1264.04|1247.54|1264.92|1248.42|1265.12|1248.62|1262.49|1245.99|472
1710710100000|2024-03-17 21:15:00|1264.89|1248.39|1263.59|1247.09|1265.66|1249.16|1262.58|1246.08|492
1710710400000|2024-03-17 21:20:00|1263.46|1246.96|1267.08|1250.58|1267.71|1251.21|1261.86|1245.36|590
1710710700000|2024-03-17 21:25:00|1267.09|1250.59|1268.2|1251.7|1268.32|1251.82|1266.83|1250.33|316
1710711000000|2024-03-17 21:30:00|1268.21|1251.71|1267.23|1250.73|1268.53|1252.03|1266.94|1250.44|202
1710711300000|2024-03-17 21:35:00|1267.22|1250.72|1266.15|1249.65|1267.26|1250.76|1265.46|1248.96|330
1710711600000|2024-03-17 21:40:00|1266.21|1249.71|1262.36|1245.86|1266.69|1250.19|1262.31|1245.81|416
1710711900000|2024-03-17 21:45:00|1262.4|1245.9|1258.23|1248.73|1262.4|1249.45|1258.17|1245.72|136
1710712200000|2024-03-17 21:50:00|1258.29|1248.79|1255.07|1245.57|1258.4|1248.9|1255|1245.5|285
1710712500000|2024-03-17 21:55:00|1255.05|1245.55|1259.94|1250.44|1260.1|1250.6|1254.8|1245.3|379
1710712800000|2024-03-17 22:00:00|1259.93|1250.43|1260.7|1251.2|1261.6|1252.1|1259.43|1249.93|384
1710713100000|2024-03-17 22:05:00|1260.67|1251.17|1264.73|1255.23|1264.8|1255.3|1260.5|1251|669
1710713400000|2024-03-17 22:10:00|1264.75|1255.25|1265.75|1256.25|1265.75|1256.25|1263.7|1254.2|428
1710713700000|2024-03-17 22:15:00|1265.45|1255.95|1264.99|1255.49|1265.45|1255.95|1262.93|1253.43|451
1710714000000|2024-03-17 22:20:00|1265.04|1255.54|1263.8|1254.3|1266.25|1256.75|1263.55|1254.05|527
1710714300000|2024-03-17 22:25:00|1264.2|1254.7|1264.56|1255.06|1265.3|1255.8|1263.7|1254.2|445
1710714600000|2024-03-17 22:30:00|1264.62|1255.12|1265.85|1256.35|1266.15|1256.65|1263.78|1254.28|579
1710714900000|2024-03-17 22:35:00|1265.8|1256.3|1270.7|1261.2|1270.9|1261.4|1265.26|1255.76|757
1710715200000|2024-03-17 22:40:00|1270.6|1261.1|1270.44|1260.94|1270.9|1261.4|1269.1|1259.6|793
1710715500000|2024-03-17 22:45:00|1270.41|1260.91|1264.1|1254.6|1270.6|1261.1|1263.45|1253.95|850
1710715800000|2024-03-17 22:50:00|1264.14|1254.64|1259.6|1250.1|1265.04|1255.54|1258.5|1249|828
1710716100000|2024-03-17 22:55:00|1259.55|1250.05|1254.9|1245.4|1259.7|1250.2|1254.7|1245.2|805
1710716400000|2024-03-17 23:00:00|1254.7|1245.2|1254.55|1245.05|1255.85|1246.35|1253.65|1244.15|770
1710716700000|2024-03-17 23:05:00|1254.6|1245.1|1251.5|1242|1254.8|1245.3|1251.1|1241.6|775
1710717000000|2024-03-17 23:10:00|1251.6|1242.1|1254|1244.5|1254.55|1245.05|1251.05|1241.55|735
1710717300000|2024-03-17 23:15:00|1254.06|1244.56|1253.9|1244.4|1254.79|1245.29|1252.24|1242.74|729
1710717600000|2024-03-17 23:20:00|1253.55|1244.05|1251.07|1241.57|1253.75|1244.25|1249.95|1240.45|894
1710717900000|2024-03-17 23:25:00|1250.95|1241.45|1250.13|1240.63|1251.09|1241.59|1248.7|1239.2|757
1710718200000|2024-03-17 23:30:00|1250.05|1240.55|1248.3|1238.8|1251.44|1241.94|1247.7|1238.2|688
1710718500000|2024-03-17 23:35:00|1248.18|1238.68|1243.05|1233.55|1249.9|1240.4|1242.15|1232.65|728
1710718800000|2024-03-17 23:40:00|1242.6|1233.1|1245.3|1235.8|1246.1|1236.6|1241.94|1232.44|607
1710719100000|2024-03-17 23:45:00|1245.25|1235.75|1247.55|1238.05|1248.45|1238.95|1245.19|1235.69|554
1710719400000|2024-03-17 23:50:00|1247.69|1238.19|1251.26|1241.76|1252.24|1242.74|1247.65|1238.15|411
1710719700000|2024-03-17 23:55:00|1251.56|1242.06|1246.35|1236.85|1252.65|1243.15|1245.65|1236.15|619
1710720000000|2024-03-18 00:00:00|1245.9|1236.4|1240.32|1230.82|1246.95|1237.45|1238.84|1229.34|828
1710720300000|2024-03-18 00:05:00|1240.47|1230.97|1236.33|1226.83|1241.85|1232.35|1235.1|1225.6|946
1710720600000|2024-03-18 00:10:00|1236.5|1227|1232.34|1222.84|1236.65|1227.15|1232.07|1222.57|1000
1710720900000|2024-03-18 00:15:00|1232.4|1222.9|1235.9|1226.4|1237.2|1227.7|1231.72|1222.22|832
1710721200000|2024-03-18 00:20:00|1236.1|1226.6|1236.75|1227.25|1238.49|1228.99|1235.64|1226.14|628
1710721500000|2024-03-18 00:25:00|1236.72|1227.22|1232.9|1223.4|1236.72|1227.22|1230.6|1221.1|724
1710721800000|2024-03-18 00:30:00|1232.95|1223.45|1231.32|1221.82|1234.4|1224.9|1230.6|1221.1|636
1710722100000|2024-03-18 00:35:00|1231.36|1221.86|1220.56|1211.06|1231.97|1222.47|1220.17|1210.67|867
1710722400000|2024-03-18 00:40:00|1220.65|1211.15|1223.3|1213.8|1226.25|1216.75|1218.13|1208.63|870
1710722700000|2024-03-18 00:45:00|1223.35|1213.85|1220.56|1211.06|1224.35|1214.85|1217.65|1208.15|874
1710723000000|2024-03-18 00:50:00|1220.9|1211.4|1219.41|1209.91|1220.95|1211.45|1215.7|1206.2|869
1710723300000|2024-03-18 00:55:00|1219.46|1209.96|1214.57|1205.07|1219.95|1210.45|1213.9|1204.4|902
1710723600000|2024-03-18 01:00:00|1214.56|1205.06|1208|1198.5|1216.33|1206.83|1207.9|1198.4|993
1710723900000|2024-03-18 01:05:00|1207.99|1198.49|1211.56|1202.06|1212.2|1202.7|1206.6|1197.1|1013
1710724200000|2024-03-18 01:10:00|1212.08|1202.58|1222.93|1213.43|1223.6|1214.1|1210.9|1201.4|838
1710724500000|2024-03-18 01:15:00|1223.08|1213.58|1224.75|1215.25|1227.95|1218.45|1222.86|1213.36|775
1710724800000|2024-03-18 01:20:00|1224.13|1214.63|1227.05|1217.55|1228|1218.5|1224.05|1214.55|780
1710725100000|2024-03-18 01:25:00|1227|1217.5|1222.74|1213.24|1227.45|1217.95|1220.82|1211.32|803
1710725400000|2024-03-18 01:30:00|1223|1213.5|1228.28|1218.78|1229|1219.5|1221.33|1211.83|762
1710725700000|2024-03-18 01:35:00|1228|1218.5|1224.75|1215.25|1229.72|1220.22|1223.4|1213.9|683
1710726000000|2024-03-18 01:40:00|1223.88|1214.38|1225.7|1216.2|1227.55|1218.05|1222.49|1212.99|786
1710726300000|2024-03-18 01:45:00|1225.5|1216|1227.96|1218.46|1228.65|1219.15|1224.92|1215.42|695
1710726600000|2024-03-18 01:50:00|1228.01|1218.51|1231.06|1221.56|1231.13|1221.63|1226.92|1217.42|606
1710726900000|2024-03-18 01:55:00|1231.02|1221.52|1228.9|1219.4|1231.02|1221.52|1227.45|1217.95|636
1710727200000|2024-03-18 02:00:00|1228.85|1219.35|1229.54|1220.04|1230.09|1220.59|1225.49|1215.99|667
1710727500000|2024-03-18 02:05:00|1229.11|1219.61|1232.17|1222.67|1232.35|1222.85|1227.83|1218.33|592
1710727800000|2024-03-18 02:10:00|1232.14|1222.64|1233.77|1224.27|1233.91|1224.41|1230.46|1220.96|458
1710728100000|2024-03-18 02:15:00|1233.72|1224.22|1231.3|1221.8|1233.99|1224.49|1229.9|1220.4|710
1710728400000|2024-03-18 02:20:00|1230.96|1221.46|1230.75|1221.25|1232.35|1222.85|1227.16|1217.66|767
1710728700000|2024-03-18 02:25:00|1230.68|1221.18|1227.73|1218.23|1230.72|1221.22|1226.45|1216.95|753
1710729000000|2024-03-18 02:30:00|1227.68|1218.18|1228.02|1218.52|1228.9|1219.4|1225.96|1216.46|707
1710729300000|2024-03-18 02:35:00|1228.07|1218.57|1227.96|1218.46|1228.67|1219.17|1226.33|1216.83|618
1710729600000|2024-03-18 02:40:00|1227.67|1218.17|1235.5|1226|1235.93|1226.43|1227.36|1217.86|563
1710729900000|2024-03-18 02:45:00|1235.2|1225.7|1241.43|1231.93|1242.48|1232.98|1234.33|1224.83|642
1710730200000|2024-03-18 02:50:00|1242.06|1232.56|1239.9|1230.4|1244.5|1235|1239.25|1229.75|887
1710730500000|2024-03-18 02:55:00|1239.85|1230.35|1235.47|1225.97|1240.7|1231.2|1235.08|1225.58|789
1710730800000|2024-03-18 03:00:00|1235.42|1225.92|1242.6|1233.1|1242.7|1233.2|1234.97|1225.47|753
1710731100000|2024-03-18 03:05:00|1242.43|1232.93|1242.22|1232.72|1243.15|1233.65|1239.65|1230.15|681
1710731400000|2024-03-18 03:10:00|1242.08|1232.58|1242.86|1233.36|1244|1234.5|1238.7|1229.2|668
1710731700000|2024-03-18 03:15:00|1242.47|1232.97|1243.83|1234.33|1245.55|1236.05|1242.19|1232.69|643
1710732000000|2024-03-18 03:20:00|1243.88|1234.38|1240.52|1231.02|1244.79|1235.29|1240.15|1230.65|698
1710732300000|2024-03-18 03:25:00|1240.58|1231.08|1240.55|1231.05|1241.65|1232.15|1239.34|1229.84|523
1710732600000|2024-03-18 03:30:00|1240.69|1231.19|1240.4|1230.9|1242.05|1232.55|1238.14|1228.64|648
1710732900000|2024-03-18 03:35:00|1240.8|1231.3|1240.58|1231.08|1244.4|1234.9|1239.6|1230.1|577
1710733200000|2024-03-18 03:40:00|1240.95|1231.45|1240.16|1230.66|1243.2|1233.7|1239.62|1230.12|677
1710733500000|2024-03-18 03:45:00|1240.65|1231.15|1243.06|1233.56|1243.9|1234.4|1239.68|1230.18|614
1710733800000|2024-03-18 03:50:00|1243.05|1233.55|1242.28|1232.78|1244.2|1234.7|1242.05|1232.55|542
1710734100000|2024-03-18 03:55:00|1242.68|1233.18|1240.3|1230.8|1242.81|1233.31|1239.25|1229.75|530
1710734400000|2024-03-18 04:00:00|1240.46|1230.96|1237.31|1227.81|1240.46|1230.96|1236.3|1226.8|718
1710734700000|2024-03-18 04:05:00|1237.41|1227.91|1232.57|1223.07|1237.75|1228.25|1232.2|1222.7|846
1710735000000|2024-03-18 04:10:00|1232.65|1223.15|1229.78|1220.28|1233.5|1224|1228.65|1219.15|733
1710735300000|2024-03-18 04:15:00|1229.98|1220.48|1232.85|1223.35|1233.2|1223.7|1228.89|1219.39|692
1710735600000|2024-03-18 04:20:00|1232.9|1223.4|1236.77|1227.27|1237.4|1227.9|1232.34|1222.84|614
1710735900000|2024-03-18 04:25:00|1236.72|1227.22|1241.38|1231.88|1242.05|1232.55|1236.31|1226.81|681
1710736200000|2024-03-18 04:30:00|1241.3|1231.8|1242.79|1233.29|1243.1|1233.6|1239.93|1230.43|688
1710736500000|2024-03-18 04:35:00|1242.74|1233.24|1243.15|1233.65|1244.7|1235.2|1242.04|1232.54|803
1710736800000|2024-03-18 04:40:00|1243.3|1233.8|1244.7|1235.2|1244.7|1235.2|1242.89|1233.39|522
1710737100000|2024-03-18 04:45:00|1244.64|1235.14|1247.95|1238.45|1248.65|1239.15|1243.3|1233.8|687
1710737400000|2024-03-18 04:50:00|1248|1238.5|1247.35|1237.85|1248.33|1238.83|1246.06|1236.56|671
1710737700000|2024-03-18 04:55:00|1247.4|1237.9|1244.65|1235.15|1247.9|1238.4|1243.28|1233.78|703
1710738000000|2024-03-18 05:00:00|1244.69|1235.19|1240.7|1231.2|1245|1235.5|1240.05|1230.55|774
1710738300000|2024-03-18 05:05:00|1240.75|1231.25|1242.1|1232.6|1242.4|1232.9|1238.35|1228.85|652
1710738600000|2024-03-18 05:10:00|1242.05|1232.55|1246.3|1236.8|1247.6|1238.1|1241.69|1232.19|795
1710738900000|2024-03-18 05:15:00|1246.35|1236.85|1242.55|1233.05|1247.3|1237.8|1242.33|1232.83|696
1710739200000|2024-03-18 05:20:00|1242.6|1233.1|1248.9|1239.4|1249|1239.5|1242.01|1232.51|764
1710739500000|2024-03-18 05:25:00|1248.84|1239.34|1253.28|1243.78|1253.45|1243.95|1248.05|1238.55|562
1710739800000|2024-03-18 05:30:00|1252.91|1243.41|1254.88|1245.38|1255.22|1245.72|1251.77|1242.27|566
1710740100000|2024-03-18 05:35:00|1254.83|1245.33|1256.2|1246.7|1256.2|1246.7|1254.05|1244.55|532
1710740400000|2024-03-18 05:40:00|1255.66|1246.16|1254.7|1245.2|1256.5|1247|1254.18|1244.68|508
1710740700000|2024-03-18 05:45:00|1254.78|1245.28|1255.03|1245.53|1256.38|1246.88|1254.25|1244.75|588
1710741000000|2024-03-18 05:50:00|1255.09|1245.59|1258.12|1248.62|1258.85|1249.35|1254.85|1245.35|557
1710741300000|2024-03-18 05:55:00|1258.1|1248.6|1257.41|1247.91|1258.68|1249.18|1257.16|1247.66|666
1710741600000|2024-03-18 06:00:00|1257.43|1247.93|1256.66|1247.16|1257.9|1248.4|1256.39|1246.89|680
1710741900000|2024-03-18 06:05:00|1256.65|1247.15|1256.22|1246.72|1257.27|1247.77|1255.8|1246.3|652
1710742200000|2024-03-18 06:10:00|1256.23|1246.73|1256.99|1247.49|1258.3|1248.8|1255.53|1246.03|575
1710742500000|2024-03-18 06:15:00|1256.82|1247.32|1257.18|1247.68|1258.55|1249.05|1255.8|1246.3|614
1710742800000|2024-03-18 06:20:00|1257.31|1247.81|1258.35|1248.85|1259.05|1249.55|1257.1|1247.6|475
1710743100000|2024-03-18 06:25:00|1258.26|1248.76|1257.39|1247.89|1258.85|1249.35|1257.08|1247.58|551
1710743400000|2024-03-18 06:30:00|1257.3|1247.8|1258.05|1248.55|1258.62|1249.12|1257.13|1247.63|585
1710743700000|2024-03-18 06:35:00|1258.1|1248.6|1257.42|1247.92|1258.68|1249.18|1257.2|1247.7|553
1710744000000|2024-03-18 06:40:00|1257.35|1247.85|1259.71|1250.21|1259.71|1250.21|1257.2|1247.7|382
1710744300000|2024-03-18 06:45:00|1259.75|1250.25|1263.35|1253.85|1263.91|1254.41|1258.7|1249.2|588
1710744600000|2024-03-18 06:50:00|1263.15|1253.65|1262.92|1253.42|1263.9|1254.4|1262.55|1253.05|477
1710744900000|2024-03-18 06:55:00|1262.9|1253.4|1262.63|1253.13|1265.57|1256.07|1262.45|1252.95|605
1710745200000|2024-03-18 07:00:00|1262.65|1253.15|1256.15|1246.65|1262.83|1253.33|1256.1|1246.6|807
1710745500000|2024-03-18 07:05:00|1256.2|1246.7|1254.52|1245.02|1256.5|1247|1254.04|1244.54|675
1710745800000|2024-03-18 07:10:00|1254.7|1245.2|1258.59|1249.09|1258.59|1249.09|1251.78|1242.28|571
1710746100000|2024-03-18 07:15:00|1258.57|1249.07|1248.33|1238.83|1259.3|1249.8|1247.83|1238.33|708
1710746400000|2024-03-18 07:20:00|1248.9|1239.4|1247.49|1237.99|1249.4|1239.9|1244.33|1234.83|745
1710746700000|2024-03-18 07:25:00|1247.4|1237.9|1245.17|1235.67|1248.21|1238.71|1244.25|1234.75|702
1710747000000|2024-03-18 07:30:00|1245.28|1235.78|1247.7|1238.2|1248.42|1238.92|1243.25|1233.75|743
1710747300000|2024-03-18 07:35:00|1247.35|1237.85|1245.18|1235.68|1249.1|1239.6|1244.39|1234.89|658
1710747600000|2024-03-18 07:40:00|1245.11|1235.61|1243.88|1234.38|1245.25|1235.75|1242.4|1232.9|724
1710747900000|2024-03-18 07:45:00|1243.7|1234.2|1245.13|1235.63|1245.8|1236.3|1242.5|1233|574
1710748200000|2024-03-18 07:50:00|1245.44|1235.94|1243.63|1234.13|1246.9|1237.4|1243.63|1234.13|514
1710748500000|2024-03-18 07:55:00|1244.02|1234.52|1242.8|1233.3|1244.5|1235|1242.5|1233|573
1710748800000|2024-03-18 08:00:00|1243.1|1233.6|1237.8|1228.3|1243.5|1234|1237.54|1228.04|785
1710749100000|2024-03-18 08:05:00|1237.65|1228.15|1234.72|1225.22|1237.95|1228.45|1234.5|1225|664
1710749400000|2024-03-18 08:10:00|1234.9|1225.4|1231.85|1222.35|1235.05|1225.55|1231.23|1221.73|728
1710749700000|2024-03-18 08:15:00|1231.9|1222.4|1230.8|1221.3|1235.85|1226.35|1227.9|1218.4|874
1710750000000|2024-03-18 08:20:00|1230.56|1221.06|1221.35|1211.85|1231.05|1221.55|1220.65|1211.15|890
1710750300000|2024-03-18 08:25:00|1221.3|1211.8|1218.9|1209.4|1222.72|1213.22|1215.55|1206.05|990
1710750600000|2024-03-18 08:30:00|1219.05|1209.55|1226.16|1216.66|1226.7|1217.2|1216.79|1207.29|920
1710750900000|2024-03-18 08:35:00|1226.26|1216.76|1223.87|1214.37|1227.8|1218.3|1219.9|1210.4|879
1710751200000|2024-03-18 08:40:00|1223.97|1214.47|1224.27|1214.77|1225|1215.5|1221.24|1211.74|768
1710751500000|2024-03-18 08:45:00|1224.22|1214.72|1229.02|1219.52|1229.4|1219.9|1224.18|1214.68|744
1710751800000|2024-03-18 08:50:00|1228.84|1219.34|1232.65|1223.15|1235.95|1226.45|1228.8|1219.3|850
1710752100000|2024-03-18 08:55:00|1232.84|1223.34|1232.06|1222.56|1235.6|1226.1|1231.33|1221.83|831
1710752400000|2024-03-18 09:00:00|1232.13|1222.63|1225.16|1215.66|1232.55|1223.05|1222.15|1212.65|851
1710752700000|2024-03-18 09:05:00|1224.95|1215.45|1219.8|1210.3|1225.91|1216.41|1219.2|1209.7|960
1710753000000|2024-03-18 09:10:00|1219.75|1210.25|1219.01|1209.51|1220.63|1211.13|1217.3|1207.8|893
1710753300000|2024-03-18 09:15:00|1219.06|1209.56|1224.04|1214.54|1224.15|1214.65|1217.9|1208.4|760
1710753600000|2024-03-18 09:20:00|1224.25|1214.75|1228.67|1219.17|1230.01|1220.51|1223.75|1214.25|467
1710753900000|2024-03-18 09:25:00|1228.88|1219.38|1230.31|1220.81|1231.81|1222.31|1227.6|1218.1|797
1710754200000|2024-03-18 09:30:00|1230.39|1220.89|1223|1213.5|1231.16|1221.66|1222.21|1212.71|837
1710754500000|2024-03-18 09:35:00|1222.64|1213.14|1223.15|1213.65|1227.2|1217.7|1221.38|1211.88|804
1710754800000|2024-03-18 09:40:00|1223|1213.5|1220.85|1211.35|1223.1|1213.6|1217.5|1208|976
1710755100000|2024-03-18 09:45:00|1220.9|1211.4|1219.5|1210|1224.55|1215.05|1218.43|1208.93|964
1710755400000|2024-03-18 09:50:00|1220|1210.5|1216.45|1206.95|1220.2|1210.7|1214.05|1204.55|821
1710755700000|2024-03-18 09:55:00|1216.46|1206.96|1218.94|1209.44|1219.61|1210.11|1214.37|1204.87|947
1710756000000|2024-03-18 10:00:00|1219.02|1209.52|1219.4|1209.9|1223.35|1213.85|1217.72|1208.22|760
1710756300000|2024-03-18 10:05:00|1219.06|1209.56|1214.6|1205.1|1219.5|1210|1212.68|1203.18|881
1710756600000|2024-03-18 10:10:00|1214.8|1205.3|1212.7|1203.2|1216.95|1207.45|1211.3|1201.8|910
1710756900000|2024-03-18 10:15:00|1212.68|1203.18|1219.22|1209.72|1219.55|1210.05|1211.3|1201.8|941
1710757200000|2024-03-18 10:20:00|1219.11|1209.61|1216.75|1207.25|1220.65|1211.15|1214.58|1205.08|803
1710757500000|2024-03-18 10:25:00|1216.7|1207.2|1217.94|1208.44|1220.7|1211.2|1215.4|1205.9|780
1710757800000|2024-03-18 10:30:00|1217.85|1208.35|1221.62|1212.12|1222.2|1212.7|1216.39|1206.89|760
1710758100000|2024-03-18 10:35:00|1221.67|1212.17|1223.37|1213.87|1223.8|1214.3|1220.09|1210.59|688
1710758400000|2024-03-18 10:40:00|1223.47|1213.97|1224.92|1215.42|1225.6|1216.1|1222.35|1212.85|726
1710758700000|2024-03-18 10:45:00|1225.15|1215.65|1222.55|1213.05|1225.15|1215.65|1218.6|1209.1|715
1710759000000|2024-03-18 10:50:00|1223.1|1213.6|1226.71|1217.21|1227.5|1218|1222.35|1212.85|518
1710759300000|2024-03-18 10:55:00|1226.61|1217.11|1225.12|1215.62|1228.5|1219|1224.09|1214.59|559
1710759600000|2024-03-18 11:00:00|1225.9|1216.4|1223.4|1213.9|1226.15|1216.65|1221.95|1212.45|674
1710759900000|2024-03-18 11:05:00|1223.32|1213.82|1222.05|1212.55|1224.5|1215|1221.63|1212.13|585
1710760200000|2024-03-18 11:10:00|1221.7|1212.2|1225.42|1215.92|1227.2|1217.7|1220.89|1211.39|691
1710760500000|2024-03-18 11:15:00|1225.57|1216.07|1227.55|1218.05|1228.65|1219.15|1225.3|1215.8|645
1710760800000|2024-03-18 11:20:00|1227.82|1218.32|1228.56|1219.06|1228.8|1219.3|1226.37|1216.87|567
1710761100000|2024-03-18 11:25:00|1228.61|1219.11|1232.85|1223.35|1234.68|1225.18|1228.29|1218.79|695
1710761400000|2024-03-18 11:30:00|1232.9|1223.4|1235.05|1225.55|1235.05|1225.55|1231.3|1221.8|805
1710761700000|2024-03-18 11:35:00|1235|1225.5|1232.65|1223.15|1235.55|1226.05|1232.17|1222.67|796
1710762000000|2024-03-18 11:40:00|1232.6|1223.1|1235|1225.5|1235.64|1226.14|1232.17|1222.67|699
1710762300000|2024-03-18 11:45:00|1234.93|1225.43|1230.35|1220.85|1235.88|1226.38|1228.85|1219.35|729
1710762600000|2024-03-18 11:50:00|1230.11|1220.61|1227.65|1218.15|1230.35|1220.85|1226.65|1217.15|763
1710762900000|2024-03-18 11:55:00|1227.69|1218.19|1227.27|1217.77|1228.25|1218.75|1225.8|1216.3|620
1710763200000|2024-03-18 12:00:00|1227.19|1217.69|1228.55|1219.05|1231.8|1222.3|1225.57|1216.07|781
1710763500000|2024-03-18 12:05:00|1228.52|1219.02|1231.85|1222.35|1231.95|1222.45|1226.1|1216.6|572
1710763800000|2024-03-18 12:10:00|1232.02|1222.52|1228.25|1218.75|1235.2|1225.7|1227.11|1217.61|806
1710764100000|2024-03-18 12:15:00|1228.34|1218.84|1221.8|1212.3|1229.07|1219.57|1221.12|1211.62|1002
1710764400000|2024-03-18 12:20:00|1221.45|1211.95|1221.6|1212.1|1222.98|1213.48|1218.77|1209.27|1005
1710764700000|2024-03-18 12:25:00|1221.9|1212.4|1226.2|1216.7|1226.9|1217.4|1221.4|1211.9|918
1710765000000|2024-03-18 12:30:00|1226.34|1216.84|1226.04|1216.54|1226.95|1217.45|1222.42|1212.92|957
1710765300000|2024-03-18 12:35:00|1225.95|1216.45|1230.7|1221.2|1232.16|1222.66|1224.78|1215.28|830
1710765600000|2024-03-18 12:40:00|1230.55|1221.05|1226.02|1216.52|1231.98|1222.48|1225.34|1215.84|781
1710765900000|2024-03-18 12:45:00|1225.93|1216.43|1222.4|1212.9|1228.16|1218.66|1220.6|1211.1|888
1710766200000|2024-03-18 12:50:00|1222.6|1213.1|1228.14|1218.64|1228.49|1218.99|1220.45|1210.95|860
1710766500000|2024-03-18 12:55:00|1228.2|1218.7|1232.05|1222.55|1232.55|1223.05|1227.54|1218.04|810
1710766800000|2024-03-18 13:00:00|1232.15|1222.65|1221.7|1212.2|1233.06|1223.56|1221.36|1211.86|888
1710767100000|2024-03-18 13:05:00|1221.77|1212.27|1222.99|1213.49|1225.15|1215.65|1220.54|1211.04|809
1710767400000|2024-03-18 13:10:00|1222.85|1213.35|1218.25|1208.75|1225.49|1215.99|1218.2|1208.7|842
1710767700000|2024-03-18 13:15:00|1218.3|1208.8|1214.2|1204.7|1221.22|1211.72|1212|1202.5|932
1710768000000|2024-03-18 13:20:00|1214.3|1204.8|1207.1|1197.6|1214.85|1205.35|1206.49|1196.99|961
1710768300000|2024-03-18 13:25:00|1207.2|1197.7|1208.15|1198.65|1209.21|1199.71|1202.2|1192.7|997
1710768600000|2024-03-18 13:30:00|1208.35|1198.85|1218.8|1209.3|1220.06|1210.56|1206.98|1197.48|945
1710768900000|2024-03-18 13:35:00|1218.86|1209.36|1214.95|1205.45|1221.68|1212.18|1214.9|1205.4|983
1710769200000|2024-03-18 13:40:00|1215.1|1205.6|1205.19|1195.69|1217.25|1207.75|1204.93|1195.43|1041
1710769500000|2024-03-18 13:45:00|1204.98|1195.48|1201.39|1191.89|1206.76|1197.26|1196.15|1186.65|1079
1710769800000|2024-03-18 13:50:00|1201.78|1192.28|1203.32|1193.82|1208.8|1199.3|1201.45|1191.95|1099
1710770100000|2024-03-18 13:55:00|1203.33|1193.83|1202.79|1193.29|1204.73|1195.23|1199.31|1189.81|886
1710770400000|2024-03-18 14:00:00|1203.3|1193.8|1200.87|1191.37|1203.9|1194.4|1194.9|1185.4|943
1710770700000|2024-03-18 14:05:00|1201.55|1192.05|1200.29|1190.79|1201.55|1192.05|1196.65|1187.15|979
1710771000000|2024-03-18 14:10:00|1200.49|1190.99|1208.41|1198.91|1209.14|1199.64|1200.11|1190.61|851
1710771300000|2024-03-18 14:15:00|1208.51|1199.01|1201.62|1192.12|1208.95|1199.45|1200.62|1191.12|862
1710771600000|2024-03-18 14:20:00|1201.85|1192.35|1199.7|1190.2|1202|1192.5|1196.87|1187.37|930
1710771900000|2024-03-18 14:25:00|1199.75|1190.25|1196.93|1187.43|1202.3|1192.8|1196.2|1186.7|896
1710772200000|2024-03-18 14:30:00|1197.05|1187.55|1188.22|1178.72|1198.15|1188.65|1188.2|1178.7|1015
1710772500000|2024-03-18 14:35:00|1188.3|1178.8|1187.7|1178.2|1191.5|1182|1186.2|1176.7|1024
1710772800000|2024-03-18 14:40:00|1187.63|1178.13|1183.43|1173.93|1189.95|1180.45|1182.55|1173.05|1041
1710773100000|2024-03-18 14:45:00|1183.51|1174.01|1186.8|1177.3|1190.57|1181.07|1182.55|1173.05|1046
1710773400000|2024-03-18 14:50:00|1186.7|1177.2|1179.95|1170.45|1188.45|1178.95|1176.5|1167|1092
1710773700000|2024-03-18 14:55:00|1180.3|1170.8|1187.5|1178|1187.95|1178.45|1177.63|1168.13|1012
1710774000000|2024-03-18 15:00:00|1186.9|1177.4|1183.95|1174.45|1191.65|1182.15|1182.71|1173.21|995
1710774300000|2024-03-18 15:05:00|1184.2|1174.7|1181.22|1171.72|1184.2|1174.7|1177.15|1167.65|1041
1710774600000|2024-03-18 15:10:00|1181.17|1171.67|1178.43|1168.93|1181.99|1172.49|1177.11|1167.61|1013
1710774900000|2024-03-18 15:15:00|1178.56|1169.06|1175.98|1166.48|1181.5|1172|1175.48|1165.98|1015
1710775200000|2024-03-18 15:20:00|1175.95|1166.45|1181.6|1172.1|1183.43|1173.93|1173.4|1163.9|1026
1710775500000|2024-03-18 15:25:00|1181.63|1172.13|1186.41|1176.91|1188.15|1178.65|1181.3|1171.8|923
1710775800000|2024-03-18 15:30:00|1186.2|1176.7|1191.85|1182.35|1192.15|1182.65|1183.62|1174.12|809
1710776100000|2024-03-18 15:35:00|1192.28|1182.78|1197.06|1187.56|1197.35|1187.85|1190.39|1180.89|887
1710776400000|2024-03-18 15:40:00|1197.09|1187.59|1198.12|1188.62|1198.8|1189.3|1193.2|1183.7|904
1710776700000|2024-03-18 15:45:00|1198.11|1188.61|1195.25|1185.75|1198.72|1189.22|1192.25|1182.75|971
1710777000000|2024-03-18 15:50:00|1195.1|1185.6|1195.8|1186.3|1199.51|1190.01|1194.9|1185.4|893
1710777300000|2024-03-18 15:55:00|1195.85|1186.35|1197.77|1188.27|1198.14|1188.64|1194.25|1184.75|774
1710777600000|2024-03-18 16:00:00|1197.55|1188.05|1193.95|1184.45|1198.1|1188.6|1193.9|1184.4|832
1710777900000|2024-03-18 16:05:00|1194|1184.5|1193.74|1184.24|1194.98|1185.48|1191.33|1181.83|722
1710778200000|2024-03-18 16:10:00|1193.77|1184.27|1196|1186.5|1196.38|1186.88|1191.85|1182.35|730
1710778500000|2024-03-18 16:15:00|1196.12|1186.62|1203.4|1193.9|1204.03|1194.53|1196.08|1186.58|675
1710778800000|2024-03-18 16:20:00|1203.54|1194.04|1204.33|1194.83|1205.85|1196.35|1200.97|1191.47|931
1710779100000|2024-03-18 16:25:00|1204.53|1195.03|1203.72|1194.22|1206.13|1196.63|1202.56|1193.06|919
1710779400000|2024-03-18 16:30:00|1203.95|1194.45|1198.52|1189.02|1203.95|1194.45|1197.66|1188.16|931
1710779700000|2024-03-18 16:35:00|1198.6|1189.1|1201.86|1192.36|1202.58|1193.08|1197.75|1188.25|818
1710780000000|2024-03-18 16:40:00|1201.84|1192.34|1198.15|1188.65|1202.89|1193.39|1196.62|1187.12|871
1710780300000|2024-03-18 16:45:00|1197.93|1188.43|1186.2|1176.7|1198.3|1188.8|1186.16|1176.66|919
1710780600000|2024-03-18 16:50:00|1186.25|1176.75|1176.91|1167.41|1186.3|1176.8|1176.75|1167.25|588
1710780900000|2024-03-18 16:55:00|1176.83|1167.33|1178.06|1168.56|1178.2|1168.7|1172.64|1163.14|979
1710781200000|2024-03-18 17:00:00|1178.11|1168.61|1169.04|1159.54|1179.27|1169.77|1167.71|1158.21|1046
1710781500000|2024-03-18 17:05:00|1169.03|1159.53|1165.7|1156.2|1169.15|1159.65|1160.95|1151.45|1034
1710781800000|2024-03-18 17:10:00|1165.65|1156.15|1171.73|1162.23|1175|1165.5|1165.34|1155.84|1021
1710782100000|2024-03-18 17:15:00|1171.83|1162.33|1179.05|1169.55|1182.05|1172.55|1171.15|1161.65|957
1710782400000|2024-03-18 17:20:00|1179|1169.5|1168.63|1159.13|1179.27|1169.77|1167.4|1157.9|1044
1710782700000|2024-03-18 17:25:00|1168.55|1159.05|1175.2|1165.7|1176.19|1166.69|1166.75|1157.25|971
1710783000000|2024-03-18 17:30:00|1175.55|1166.05|1181.05|1171.55|1182.76|1173.26|1171.2|1161.7|988
1710783300000|2024-03-18 17:35:00|1180.98|1171.48|1180.4|1170.9|1184.98|1175.48|1179.6|1170.1|1050
1710783600000|2024-03-18 17:40:00|1180.19|1170.69|1180.02|1170.52|1181.01|1171.51|1171.13|1161.63|1079
1710783900000|2024-03-18 17:45:00|1180.17|1170.67|1179.9|1170.4|1183.4|1173.9|1177.47|1167.97|841
1710784200000|2024-03-18 17:50:00|1180|1170.5|1183.25|1173.75|1185.75|1176.25|1179.8|1170.3|934
1710784500000|2024-03-18 17:55:00|1183.26|1173.76|1182.62|1173.12|1186.85|1177.35|1182.02|1172.52|999
1710784800000|2024-03-18 18:00:00|1182.66|1173.16|1180.99|1171.49|1184.39|1174.89|1179.3|1169.8|959
1710785100000|2024-03-18 18:05:00|1180.88|1171.38|1183.7|1174.2|1184.86|1175.36|1177.67|1168.17|983
1710785400000|2024-03-18 18:10:00|1183.8|1174.3|1189.55|1180.05|1193.7|1184.2|1182|1172.5|1007
1710785700000|2024-03-18 18:15:00|1189.51|1180.01|1185.45|1175.95|1190.05|1180.55|1184.05|1174.55|966
1710786000000|2024-03-18 18:20:00|1185.3|1175.8|1184.23|1174.73|1186.64|1177.14|1182.25|1172.75|887
1710786300000|2024-03-18 18:25:00|1184.4|1174.9|1182.55|1173.05|1184.8|1175.3|1179.26|1169.76|929
1710786600000|2024-03-18 18:30:00|1182.58|1173.08|1184.05|1174.55|1186.68|1177.18|1181.94|1172.44|911
1710786900000|2024-03-18 18:35:00|1184.45|1174.95|1177.4|1167.9|1185.3|1175.8|1177.04|1167.54|975
1710787200000|2024-03-18 18:40:00|1177.45|1167.95|1177|1167.5|1180.25|1170.75|1176.19|1166.69|889
1710787500000|2024-03-18 18:45:00|1176.95|1167.45|1179.55|1170.05|1181.24|1171.74|1176.07|1166.57|856
1710787800000|2024-03-18 18:50:00|1179.5|1170|1176.19|1166.69|1184.25|1174.75|1176.01|1166.51|904
1710788100000|2024-03-18 18:55:00|1176.24|1166.74|1173.19|1163.69|1176.7|1167.2|1172.18|1162.68|926
1710788400000|2024-03-18 19:00:00|1173.11|1163.61|1167.84|1158.34|1175.3|1165.8|1167.15|1157.65|984
1710788700000|2024-03-18 19:05:00|1167.89|1158.39|1175|1165.5|1175.5|1166|1166.55|1157.05|996
1710789000000|2024-03-18 19:10:00|1174.97|1165.47|1177.32|1167.82|1178.1|1168.6|1174.57|1165.07|880
1710789300000|2024-03-18 19:15:00|1177.2|1167.7|1174.81|1165.31|1179.75|1170.25|1172.85|1163.35|864
1710789600000|2024-03-18 19:20:00|1174.79|1165.29|1181.25|1171.75|1182.07|1172.57|1174.53|1165.03|909
1710789900000|2024-03-18 19:25:00|1181.2|1171.7|1183.68|1174.18|1185.2|1175.7|1181.05|1171.55|758
1710790200000|2024-03-18 19:30:00|1183.7|1174.2|1181.4|1171.9|1183.94|1174.44|1179.68|1170.18|840
1710790500000|2024-03-18 19:35:00|1181.43|1171.93|1180.99|1171.49|1183.95|1174.45|1180.85|1171.35|737
1710790800000|2024-03-18 19:40:00|1181.04|1171.54|1179.75|1170.25|1181.15|1171.65|1178.15|1168.65|852
1710791100000|2024-03-18 19:45:00|1179.97|1170.47|1176.35|1166.85|1182.31|1172.81|1176.35|1166.85|847
1710791400000|2024-03-18 19:50:00|1176.37|1166.87|1173.85|1164.35|1177.08|1167.58|1172|1162.5|902
1710791700000|2024-03-18 19:55:00|1173.77|1164.27|1173.95|1164.45|1176.05|1166.55|1172.55|1163.05|909
1710792000000|2024-03-18 20:00:00|1174|1164.5|1179.3|1169.8|1180.27|1170.77|1174|1164.5|888
1710792300000|2024-03-18 20:05:00|1179.25|1169.75|1181.89|1172.39|1181.89|1172.39|1178.65|1169.15|906
1710792600000|2024-03-18 20:10:00|1181.77|1172.27|1182.67|1173.17|1183.83|1174.33|1181|1171.5|806
1710792900000|2024-03-18 20:15:00|1182.65|1173.15|1185.9|1176.4|1186.35|1176.85|1180.65|1171.15|847
1710793200000|2024-03-18 20:20:00|1186.1|1176.6|1185.95|1176.45|1186.9|1177.4|1182.08|1172.58|927
1710793500000|2024-03-18 20:25:00|1186|1176.5|1187.05|1177.55|1187.95|1178.45|1185.23|1175.73|713
1710793800000|2024-03-18 20:30:00|1187.1|1177.6|1187.25|1177.75|1188.2|1178.7|1184.1|1174.6|661
1710794100000|2024-03-18 20:35:00|1187.2|1177.7|1188.2|1178.7|1188.95|1179.45|1187|1177.5|611
1710794400000|2024-03-18 20:40:00|1188.25|1178.75|1188.2|1178.7|1188.49|1178.99|1185.59|1176.09|562
1710794700000|2024-03-18 20:45:00|1188.15|1178.65|1185.93|1176.43|1188.45|1178.95|1183.9|1174.4|828
1710795000000|2024-03-18 20:50:00|1185.91|1176.41|1182.7|1173.2|1187.68|1178.18|1181.8|1172.3|714
1710795300000|2024-03-18 20:55:00|1182.72|1173.22|1183.43|1173.93|1184.77|1175.27|1181.98|1172.48|561
1710795600000|2024-03-18 21:00:00|1183.39|1173.89|1188.73|1179.23|1188.78|1179.28|1182.31|1172.81|561
1710795900000|2024-03-18 21:05:00|1188.74|1179.24|1189.77|1180.27|1191.33|1181.83|1188.22|1178.72|580
1710796200000|2024-03-18 21:10:00|1189.73|1180.23|1188.77|1179.27|1189.73|1180.23|1186.46|1176.96|665
1710796500000|2024-03-18 21:15:00|1188.89|1179.39|1189|1179.5|1190.79|1181.29|1188.89|1179.39|632
1710796800000|2024-03-18 21:20:00|1188.96|1179.46|1190.48|1180.98|1191.24|1181.74|1187.61|1178.11|552
1710797100000|2024-03-18 21:25:00|1190.52|1181.02|1192.69|1183.19|1193.12|1183.62|1189.63|1180.13|574
1710797400000|2024-03-18 21:30:00|1192.76|1183.26|1192.76|1183.26|1195.88|1186.38|1190.78|1181.28|549
1710797700000|2024-03-18 21:35:00|1192.69|1183.19|1195.91|1186.41|1197.93|1188.43|1192.69|1183.19|459
1710798000000|2024-03-18 21:40:00|1195.9|1186.4|1193.17|1183.67|1196.08|1186.58|1193.14|1183.64|302
1710798300000|2024-03-18 21:45:00|1193.18|1183.68|1191.21|1181.71|1193.18|1183.68|1191.15|1181.65|184
1710798600000|2024-03-18 21:50:00|1191.22|1181.72|1189.77|1180.27|1191.55|1182.05|1189.77|1180.27|192
1710798900000|2024-03-18 21:55:00|1189.67|1180.17|1190.2|1180.7|1190.54|1181.04|1187.56|1178.06|420
1710799200000|2024-03-18 22:00:00|1190.25|1180.75|1188.5|1179|1190.7|1181.2|1187.7|1178.2|569
1710799500000|2024-03-18 22:05:00|1188.6|1179.1|1189.9|1180.4|1190.03|1180.53|1186.47|1176.97|603
1710799800000|2024-03-18 22:10:00|1189.85|1180.35|1192.43|1182.93|1193.54|1184.04|1189.35|1179.85|482
1710800100000|2024-03-18 22:15:00|1192.41|1182.91|1187.9|1178.4|1193.44|1183.94|1185.86|1176.36|765
1710800400000|2024-03-18 22:20:00|1187.92|1178.42|1184.18|1174.68|1188.3|1178.8|1183.78|1174.28|771
1710800700000|2024-03-18 22:25:00|1184.23|1174.73|1183.8|1174.3|1185.2|1175.7|1182.25|1172.75|682
1710801000000|2024-03-18 22:30:00|1183.88|1174.38|1187.02|1177.52|1188.43|1178.93|1183.23|1173.73|578
1710801300000|2024-03-18 22:35:00|1186.9|1177.4|1183.7|1174.2|1187.35|1177.85|1181.65|1172.15|782
1710801600000|2024-03-18 22:40:00|1183.8|1174.3|1179.75|1170.25|1185.25|1175.75|1179.53|1170.03|886
1710801900000|2024-03-18 22:45:00|1179.7|1170.2|1186.19|1176.69|1186.45|1176.95|1179.2|1169.7|861
1710802200000|2024-03-18 22:50:00|1186.3|1176.8|1186.3|1176.8|1188.65|1179.15|1184.64|1175.14|796
1710802500000|2024-03-18 22:55:00|1186.45|1176.95|1187.6|1178.1|1188.34|1178.84|1184.64|1175.14|775
1710802800000|2024-03-18 23:00:00|1187.65|1178.15|1189.9|1180.4|1189.95|1180.45|1185.17|1175.67|746
1710803100000|2024-03-18 23:05:00|1190.05|1180.55|1194.41|1184.91|1195.15|1185.65|1189.45|1179.95|772
1710803400000|2024-03-18 23:10:00|1194.43|1184.93|1194.45|1184.95|1195.79|1186.29|1192.65|1183.15|749
1710803700000|2024-03-18 23:15:00|1194.43|1184.93|1198.02|1188.52|1198.2|1188.7|1193.85|1184.35|673
1710804000000|2024-03-18 23:20:00|1197.77|1188.27|1201.78|1192.28|1201.86|1192.36|1197.65|1188.15|797
1710804300000|2024-03-18 23:25:00|1201.84|1192.34|1199.06|1189.56|1201.84|1192.34|1197.45|1187.95|706
1710804600000|2024-03-18 23:30:00|1199.08|1189.58|1196.55|1187.05|1199.42|1189.92|1195.52|1186.02|574
1710804900000|2024-03-18 23:35:00|1196.6|1187.1|1196.75|1187.25|1198.08|1188.58|1195.4|1185.9|628
1710805200000|2024-03-18 23:40:00|1196.65|1187.15|1195.7|1186.2|1198.35|1188.85|1195.27|1185.77|511
1710805500000|2024-03-18 23:45:00|1195.75|1186.25|1191.48|1181.98|1196.11|1186.61|1190.63|1181.13|590
1710805800000|2024-03-18 23:50:00|1191.5|1182|1192.8|1183.3|1193.42|1183.92|1190.98|1181.48|750
1710806100000|2024-03-18 23:55:00|1192.75|1183.25|1192|1182.5|1192.97|1183.47|1189.7|1180.2|673
1710806400000|2024-03-19 00:00:00|1191.81|1182.31|1196.8|1187.3|1198.73|1189.23|1188.36|1178.86|913
1710806700000|2024-03-19 00:05:00|1196.85|1187.35|1197.86|1188.36|1202.45|1192.95|1196.8|1187.3|833
1710807000000|2024-03-19 00:10:00|1197.85|1188.35|1197.75|1188.25|1200.95|1191.45|1194.5|1185|617
1710807300000|2024-03-19 00:15:00|1197.7|1188.2|1206.78|1197.28|1206.78|1197.28|1197.7|1188.2|838
1710807600000|2024-03-19 00:20:00|1206.75|1197.25|1203.12|1193.62|1208.53|1199.03|1201.35|1191.85|1013
1710807900000|2024-03-19 00:25:00|1203|1193.5|1200|1190.5|1204.8|1195.3|1195.2|1185.7|948
1710808200000|2024-03-19 00:30:00|1199.95|1190.45|1206.7|1197.2|1209.07|1199.57|1199.95|1190.45|984
1710808500000|2024-03-19 00:35:00|1206.62|1197.12|1191.05|1181.55|1207.05|1197.55|1190.93|1181.43|976
1710808800000|2024-03-19 00:40:00|1191.01|1181.51|1184.6|1175.1|1192.95|1183.45|1183.74|1174.24|1028
1710809100000|2024-03-19 00:45:00|1184.61|1175.11|1175.85|1166.35|1186.3|1176.8|1175.65|1166.15|1113
1710809400000|2024-03-19 00:50:00|1175.9|1166.4|1168.35|1158.85|1177.05|1167.55|1167.13|1157.63|1070
1710809700000|2024-03-19 00:55:00|1168.1|1158.6|1165.07|1155.57|1170|1160.5|1164.42|1154.92|1047
1710810000000|2024-03-19 01:00:00|1164.97|1155.47|1159.96|1150.46|1169.1|1159.6|1159.54|1150.04|992
1710810300000|2024-03-19 01:05:00|1159.9|1150.4|1154.8|1145.3|1160.4|1150.9|1154.1|1144.6|1024
1710810600000|2024-03-19 01:10:00|1154.85|1145.35|1153.85|1144.35|1156.35|1146.85|1151.1|1141.6|1063
1710810900000|2024-03-19 01:15:00|1153.93|1144.43|1151.32|1141.82|1160.61|1151.11|1151.05|1141.55|1073
1710811200000|2024-03-19 01:20:00|1151.25|1141.75|1151.42|1141.92|1151.9|1142.4|1140.75|1131.25|1090
1710811500000|2024-03-19 01:25:00|1151.4|1141.9|1142.73|1133.23|1151.72|1142.22|1136.43|1126.93|1101
1710811800000|2024-03-19 01:30:00|1142.65|1133.15|1133.35|1123.85|1144.95|1135.45|1133.06|1123.56|1040
1710812100000|2024-03-19 01:35:00|1133.81|1124.31|1140.4|1130.9|1140.4|1130.9|1131.3|1121.8|1012
1710812400000|2024-03-19 01:40:00|1140.3|1130.8|1148.73|1139.23|1150.94|1141.44|1140.3|1130.8|807
1710812700000|2024-03-19 01:45:00|1148.82|1139.32|1137.15|1127.65|1149.85|1140.35|1135.75|1126.25|1059
1710813000000|2024-03-19 01:50:00|1137.23|1127.73|1136.6|1127.1|1140.09|1130.59|1136.04|1126.54|1003
1710813300000|2024-03-19 01:55:00|1136.55|1127.05|1137.08|1127.58|1141.92|1132.42|1136.25|1126.75|1063
1710813600000|2024-03-19 02:00:00|1137.12|1127.62|1134.25|1124.75|1138.88|1129.38|1133|1123.5|1010
1710813900000|2024-03-19 02:05:00|1134.55|1125.05|1143.32|1133.82|1145.23|1135.73|1133.34|1123.84|966
1710814200000|2024-03-19 02:10:00|1143.45|1133.95|1148.07|1138.57|1148.85|1139.35|1143.03|1133.53|852
1710814500000|2024-03-19 02:15:00|1148.05|1138.55|1147.9|1138.4|1149.5|1140|1146.32|1136.82|898
1710814800000|2024-03-19 02:20:00|1147.95|1138.45|1152.95|1143.45|1154.12|1144.62|1146.87|1137.37|883
1710815100000|2024-03-19 02:25:00|1152.98|1143.48|1151.95|1142.45|1154.72|1145.22|1149.4|1139.9|884
1710815400000|2024-03-19 02:30:00|1152.02|1142.52|1161.2|1151.7|1161.35|1151.85|1151.75|1142.25|841
1710815700000|2024-03-19 02:35:00|1161.14|1151.64|1155.6|1146.1|1161.85|1152.35|1153.1|1143.6|807
1710816000000|2024-03-19 02:40:00|1155.63|1146.13|1153.01|1143.51|1157.3|1147.8|1150.07|1140.57|942
1710816300000|2024-03-19 02:45:00|1152.95|1143.45|1143.45|1133.95|1152.99|1143.49|1143.1|1133.6|1045
1710816600000|2024-03-19 02:50:00|1143.25|1133.75|1146.4|1136.9|1148.85|1139.35|1140.45|1130.95|996
1710816900000|2024-03-19 02:55:00|1146.65|1137.15|1142.21|1132.71|1147.65|1138.15|1140.39|1130.89|845
1710817200000|2024-03-19 03:00:00|1142.26|1132.76|1145.75|1136.25|1145.93|1136.43|1137.37|1127.87|1075
1710817500000|2024-03-19 03:05:00|1145.77|1136.27|1144.82|1135.32|1148.25|1138.75|1141.53|1132.03|1057
1710817800000|2024-03-19 03:10:00|1144.85|1135.35|1141.29|1131.79|1145.41|1135.91|1137.97|1128.47|1105
1710818100000|2024-03-19 03:15:00|1141.37|1131.87|1144.96|1135.46|1147.63|1138.13|1137.92|1128.42|1138
1710818400000|2024-03-19 03:20:00|1144.95|1135.45|1137.35|1127.85|1146.39|1136.89|1137.33|1127.83|1074
1710818700000|2024-03-19 03:25:00|1137.39|1127.89|1133.3|1123.8|1140.58|1131.08|1133.03|1123.53|975
1710819000000|2024-03-19 03:30:00|1133.29|1123.79|1127.28|1117.78|1137.29|1127.79|1127.15|1117.65|1058
1710819300000|2024-03-19 03:35:00|1127.2|1117.7|1118.61|1109.11|1130.08|1120.58|1117.72|1108.22|1092
1710819600000|2024-03-19 03:40:00|1118.54|1109.04|1123.99|1114.49|1124.05|1114.55|1115.06|1105.56|1102
1710819900000|2024-03-19 03:45:00|1124.11|1114.61|1130.5|1121|1132.01|1122.51|1123.53|1114.03|1061
1710820200000|2024-03-19 03:50:00|1130.45|1120.95|1143.38|1133.88|1143.73|1134.23|1129.28|1119.78|965
1710820500000|2024-03-19 03:55:00|1143.33|1133.83|1138.5|1129|1145.25|1135.75|1137.68|1128.18|979
1710820800000|2024-03-19 04:00:00|1138.35|1128.85|1136.4|1126.9|1142.86|1133.36|1136.08|1126.58|1009
1710821100000|2024-03-19 04:05:00|1136.3|1126.8|1138.63|1129.13|1142.14|1132.64|1132.69|1123.19|964
1710821400000|2024-03-19 04:10:00|1138.6|1129.1|1139.99|1130.49|1142.43|1132.93|1138.55|1129.05|912
1710821700000|2024-03-19 04:15:00|1139.98|1130.48|1127.1|1117.6|1140.5|1131|1126.76|1117.26|1067
1710822000000|2024-03-19 04:20:00|1127.08|1117.58|1135.68|1126.18|1136.4|1126.9|1127.08|1117.58|1101
1710822300000|2024-03-19 04:25:00|1135.7|1126.2|1136.68|1127.18|1139.09|1129.59|1134.78|1125.28|998
1710822600000|2024-03-19 04:30:00|1136.65|1127.15|1140.4|1130.9|1140.6|1131.1|1136.53|1127.03|916
1710822900000|2024-03-19 04:35:00|1140.45|1130.95|1127.55|1118.05|1140.8|1131.3|1126.95|1117.45|999
1710823200000|2024-03-19 04:40:00|1127.6|1118.1|1123.51|1114.01|1128.9|1119.4|1122.08|1112.58|1055
1710823500000|2024-03-19 04:45:00|1123.43|1113.93|1118.49|1108.99|1126.03|1116.53|1115.85|1106.35|1058
1710823800000|2024-03-19 04:50:00|1118.45|1108.95|1120.45|1110.95|1122.85|1113.35|1115.55|1106.05|1066
1710824100000|2024-03-19 04:55:00|1120.21|1110.71|1115.37|1105.87|1123|1113.5|1114.25|1104.75|1028
1710824400000|2024-03-19 05:00:00|1115.28|1105.78|1123.75|1114.25|1124.45|1114.95|1114.77|1105.27|1058
1710824700000|2024-03-19 05:05:00|1123.9|1114.4|1117.87|1108.37|1127.33|1117.83|1117.4|1107.9|1075
1710825000000|2024-03-19 05:10:00|1117.88|1108.38|1112.7|1103.2|1117.88|1108.38|1111.85|1102.35|1039
1710825300000|2024-03-19 05:15:00|1112.68|1103.18|1117.45|1107.95|1119.25|1109.75|1112|1102.5|1090
1710825600000|2024-03-19 05:20:00|1117.63|1108.13|1116.7|1107.2|1120.25|1110.75|1114.5|1105|1048
1710825900000|2024-03-19 05:25:00|1116.75|1107.25|1108.82|1099.32|1117.95|1108.45|1108.48|1098.98|1053
1710826200000|2024-03-19 05:30:00|1108.83|1099.33|1120.2|1110.7|1121.5|1112|1108.53|1099.03|1107
1710826500000|2024-03-19 05:35:00|1120.15|1110.65|1113.72|1104.22|1121.5|1112|1112.8|1103.3|1114
1710826800000|2024-03-19 05:40:00|1113.79|1104.29|1107|1097.5|1114.1|1104.6|1105.1|1095.6|1126
1710827100000|2024-03-19 05:45:00|1107.2|1097.7|1108.12|1098.62|1108.4|1098.9|1101.15|1091.65|949
1710827400000|2024-03-19 05:50:00|1108.05|1098.55|1108.5|1099|1111.15|1101.65|1105.73|1096.23|1064
1710827700000|2024-03-19 05:55:00|1108.4|1098.9|1110.85|1101.35|1110.85|1101.35|1106.55|1097.05|965
1710828000000|2024-03-19 06:00:00|1110.8|1101.3|1108.75|1099.25|1112.55|1103.05|1106.15|1096.65|1039
1710828300000|2024-03-19 06:05:00|1108.71|1099.21|1103.75|1094.25|1108.71|1099.21|1101.25|1091.75|1038
1710828600000|2024-03-19 06:10:00|1103.98|1094.48|1114.65|1105.15|1114.97|1105.47|1103.19|1093.69|978
1710828900000|2024-03-19 06:15:00|1114.68|1105.18|1111.67|1102.17|1116|1106.5|1110.56|1101.06|1005
1710829200000|2024-03-19 06:20:00|1111.53|1102.03|1113.45|1103.95|1114.3|1104.8|1106.43|1096.93|1030
1710829500000|2024-03-19 06:25:00|1113.5|1104|1108.75|1099.25|1115|1105.5|1107.95|1098.45|995
1710829800000|2024-03-19 06:30:00|1108.85|1099.35|1108.2|1098.7|1112.4|1102.9|1108.1|1098.6|1025
1710830100000|2024-03-19 06:35:00|1108.24|1098.74|1099.8|1090.3|1108.3|1098.8|1097.26|1087.76|973
1710830400000|2024-03-19 06:40:00|1099.75|1090.25|1096|1086.5|1102.9|1093.4|1094.98|1085.48|1078
1710830700000|2024-03-19 06:45:00|1096.05|1086.55|1091.88|1082.38|1097.58|1088.08|1091.6|1082.1|947
1710831000000|2024-03-19 06:50:00|1091.8|1082.3|1097.37|1087.87|1100|1090.5|1089.03|1079.53|1041
1710831300000|2024-03-19 06:55:00|1097.26|1087.76|1103.53|1094.03|1103.55|1094.05|1096.85|1087.35|1007
1710831600000|2024-03-19 07:00:00|1103.52|1094.02|1094.31|1084.81|1109.27|1099.77|1093.68|1084.18|1027
1710831900000|2024-03-19 07:05:00|1094.29|1084.79|1088.45|1078.95|1096.67|1087.17|1088.45|1078.95|1058
1710832200000|2024-03-19 07:10:00|1088.4|1078.9|1078.15|1068.65|1089.7|1080.2|1077.45|1067.95|1008
1710832500000|2024-03-19 07:15:00|1078.46|1068.96|1080.3|1070.8|1082.89|1073.39|1067.1|1057.6|1030
1710832800000|2024-03-19 07:20:00|1080.2|1070.7|1090.11|1080.61|1090.36|1080.86|1079.72|1070.22|1007
1710833100000|2024-03-19 07:25:00|1090.27|1080.77|1095.46|1085.96|1096.12|1086.62|1089.38|1079.88|1004
1710833400000|2024-03-19 07:30:00|1095.54|1086.04|1090.39|1080.89|1096|1086.5|1089.6|1080.1|922
1710833700000|2024-03-19 07:35:00|1090.46|1080.96|1097.65|1088.15|1097.67|1088.17|1089.99|1080.49|1008
1710834000000|2024-03-19 07:40:00|1097.64|1088.14|1092.57|1083.07|1099.3|1089.8|1091.72|1082.22|960
1710834300000|2024-03-19 07:45:00|1092.5|1083|1101.7|1092.2|1102.15|1092.65|1091.87|1082.37|943
1710834600000|2024-03-19 07:50:00|1101.55|1092.05|1104.53|1095.03|1105.2|1095.7|1100.3|1090.8|841
1710834900000|2024-03-19 07:55:00|1104.4|1094.9|1104.33|1094.83|1105.95|1096.45|1103.25|1093.75|790
1710835200000|2024-03-19 08:00:00|1104.32|1094.82|1094.85|1085.35|1104.44|1094.94|1093.8|1084.3|874
1710835500000|2024-03-19 08:05:00|1095.03|1085.53|1097.1|1087.6|1097.98|1088.48|1092.9|1083.4|862
1710835800000|2024-03-19 08:10:00|1097.3|1087.8|1094.25|1084.75|1101.3|1091.8|1092.9|1083.4|875
1710836100000|2024-03-19 08:15:00|1094.24|1084.74|1085.95|1076.45|1095.5|1086|1085.65|1076.15|864
1710836400000|2024-03-19 08:20:00|1086.1|1076.6|1085.1|1075.6|1090.75|1081.25|1084.21|1074.71|803
1710836700000|2024-03-19 08:25:00|1084.92|1075.42|1078.65|1069.15|1089.11|1079.61|1077.75|1068.25|956
1710837000000|2024-03-19 08:30:00|1078.3|1068.8|1083.97|1074.47|1088.8|1079.3|1072.9|1063.4|1006
1710837300000|2024-03-19 08:35:00|1084.04|1074.54|1081.23|1071.73|1088.3|1078.8|1080.38|1070.88|1001
1710837600000|2024-03-19 08:40:00|1081.12|1071.62|1073.34|1063.84|1081.12|1071.62|1072.8|1063.3|989
1710837900000|2024-03-19 08:45:00|1073.48|1063.98|1062.95|1053.45|1074.85|1065.35|1062.85|1053.35|1016
1710838200000|2024-03-19 08:50:00|1063.05|1053.55|1058.1|1048.6|1069.45|1059.95|1057.98|1048.48|1007
1710838500000|2024-03-19 08:55:00|1058.23|1048.73|1063.25|1053.75|1068.35|1058.85|1057.02|1047.52|1052
1710838800000|2024-03-19 09:00:00|1063|1053.5|1066.97|1057.47|1073.03|1063.53|1061.81|1052.31|1018
1710839100000|2024-03-19 09:05:00|1066.84|1057.34|1051.87|1042.37|1067.76|1058.26|1051.15|1041.65|957
1710839400000|2024-03-19 09:10:00|1051.8|1042.3|1066.26|1056.76|1066.67|1057.17|1043.22|1033.72|1002
1710839700000|2024-03-19 09:15:00|1066.06|1056.56|1067.58|1058.08|1076.1|1066.6|1063.65|1054.15|1023
1710840000000|2024-03-19 09:20:00|1067.51|1058.01|1074.9|1065.4|1076.65|1067.15|1066.78|1057.28|976
1710840300000|2024-03-19 09:25:00|1075.18|1065.68|1071.03|1061.53|1076.6|1067.1|1069.55|1060.05|966
1710840600000|2024-03-19 09:30:00|1071.14|1061.64|1077.55|1068.05|1079.2|1069.7|1070.37|1060.87|1000
1710840900000|2024-03-19 09:35:00|1077.12|1067.62|1067.33|1057.83|1078.84|1069.34|1065.15|1055.65|1031
1710841200000|2024-03-19 09:40:00|1067.4|1057.9|1072.53|1063.03|1073.28|1063.78|1064.36|1054.86|983
1710841500000|2024-03-19 09:45:00|1072.28|1062.78|1077|1067.5|1079.61|1070.11|1069.31|1059.81|1003
1710841800000|2024-03-19 09:50:00|1077.05|1067.55|1083.85|1074.35|1084.16|1074.66|1076.05|1066.55|964
1710842100000|2024-03-19 09:55:00|1083.7|1074.2|1084.65|1075.15|1085.9|1076.4|1081.1|1071.6|995
1710842400000|2024-03-19 10:00:00|1084.7|1075.2|1077.78|1068.28|1084.85|1075.35|1075.25|1065.75|977
1710842700000|2024-03-19 10:05:00|1077.65|1068.15|1073.87|1064.37|1079|1069.5|1072.65|1063.15|873
1710843000000|2024-03-19 10:10:00|1073.93|1064.43|1070.43|1060.93|1074.77|1065.27|1070.43|1060.93|881
1710843300000|2024-03-19 10:15:00|1070.67|1061.17|1060.38|1050.88|1071.9|1062.4|1060.2|1050.7|835
1710843600000|2024-03-19 10:20:00|1060.76|1051.26|1063.88|1054.38|1064.3|1054.8|1058.39|1048.89|1067
1710843900000|2024-03-19 10:25:00|1063.69|1054.19|1058.35|1048.85|1064.15|1054.65|1058.2|1048.7|1025
1710844200000|2024-03-19 10:30:00|1058.3|1048.8|1061.67|1052.17|1064.9|1055.4|1056.65|1047.15|969
1710844500000|2024-03-19 10:35:00|1061.75|1052.25|1059.89|1050.39|1065.09|1055.59|1059.43|1049.93|948
1710844800000|2024-03-19 10:40:00|1059.92|1050.42|1062.8|1053.3|1064.65|1055.15|1058.4|1048.9|902
1710845100000|2024-03-19 10:45:00|1063.05|1053.55|1070.4|1060.9|1071.8|1062.3|1055.43|1045.93|953
1710845400000|2024-03-19 10:50:00|1070.45|1060.95|1070.15|1060.65|1075.44|1065.94|1066.25|1056.75|984
1710845700000|2024-03-19 10:55:00|1070.08|1060.58|1070.71|1061.21|1072.55|1063.05|1065.62|1056.12|998
1710846000000|2024-03-19 11:00:00|1071.15|1061.65|1067.83|1058.33|1074.25|1064.75|1066.65|1057.15|971
1710846300000|2024-03-19 11:05:00|1067.84|1058.34|1063|1053.5|1070.54|1061.04|1062.2|1052.7|990
1710846600000|2024-03-19 11:10:00|1063.03|1053.53|1062|1052.5|1065.59|1056.09|1060.2|1050.7|1016
1710846900000|2024-03-19 11:15:00|1062.15|1052.65|1068.29|1058.79|1068.73|1059.23|1060.6|1051.1|1015
1710847200000|2024-03-19 11:20:00|1068.15|1058.65|1063.84|1054.34|1068.67|1059.17|1062.16|1052.66|916
1710847500000|2024-03-19 11:25:00|1063.93|1054.43|1068.13|1058.63|1068.61|1059.11|1062.29|1052.79|876
1710847800000|2024-03-19 11:30:00|1068.04|1058.54|1080.27|1070.77|1080.74|1071.24|1068.04|1058.54|929
1710848100000|2024-03-19 11:35:00|1080.29|1070.79|1084.24|1074.74|1084.78|1075.28|1075.85|1066.35|958
1710848400000|2024-03-19 11:40:00|1084.5|1075|1086.59|1077.09|1087.6|1078.1|1083.87|1074.37|955
1710848700000|2024-03-19 11:45:00|1086.8|1077.3|1093.73|1084.23|1094.12|1084.62|1084.7|1075.2|968
1710849000000|2024-03-19 11:50:00|1093.7|1084.2|1093.64|1084.14|1095.86|1086.36|1092.33|1082.83|985
1710849300000|2024-03-19 11:55:00|1093.6|1084.1|1095.58|1086.08|1097.2|1087.7|1092.57|1083.07|909
1710849600000|2024-03-19 12:00:00|1095.6|1086.1|1096.2|1086.7|1101.95|1092.45|1092.76|1083.26|998
1710849900000|2024-03-19 12:05:00|1096.25|1086.75|1102.96|1093.46|1103.39|1093.89|1095.86|1086.36|972
1710850200000|2024-03-19 12:10:00|1102.44|1092.94|1099.61|1090.11|1105.9|1096.4|1097.43|1087.93|929
1710850500000|2024-03-19 12:15:00|1099.45|1089.95|1093.09|1083.59|1100.48|1090.98|1090.59|1081.09|970
1710850800000|2024-03-19 12:20:00|1092.64|1083.14|1099.06|1089.56|1101.85|1092.35|1092.28|1082.78|937
1710851100000|2024-03-19 12:25:00|1099.48|1089.98|1098.74|1089.24|1101.38|1091.88|1096.08|1086.58|867
1710851400000|2024-03-19 12:30:00|1098.65|1089.15|1105.31|1095.81|1106.35|1096.85|1097.99|1088.49|865
1710851700000|2024-03-19 12:35:00|1104.87|1095.37|1110.96|1101.46|1111.5|1102|1104.61|1095.11|890
1710852000000|2024-03-19 12:40:00|1111.01|1101.51|1114.01|1104.51|1115.14|1105.64|1108.44|1098.94|869
1710852300000|2024-03-19 12:45:00|1113.91|1104.41|1108.98|1099.48|1115.23|1105.73|1105.87|1096.37|876
1710852600000|2024-03-19 12:50:00|1109.35|1099.85|1114.2|1104.7|1117.05|1107.55|1107.59|1098.09|887
1710852900000|2024-03-19 12:55:00|1114.3|1104.8|1106.26|1096.76|1114.3|1104.8|1106.26|1096.76|893
1710853200000|2024-03-19 13:00:00|1106.55|1097.05|1098.8|1089.3|1109.2|1099.7|1097.79|1088.29|897
1710853500000|2024-03-19 13:05:00|1099.05|1089.55|1100.2|1090.7|1102.27|1092.77|1096.25|1086.75|873
1710853800000|2024-03-19 13:10:00|1100.1|1090.6|1095.85|1086.35|1102.79|1093.29|1095.41|1085.91|848
1710854100000|2024-03-19 13:15:00|1095.9|1086.4|1098|1088.5|1098.1|1088.6|1092.93|1083.43|880
1710854400000|2024-03-19 13:20:00|1098.04|1088.54|1104.43|1094.93|1106.6|1097.1|1097.83|1088.33|881
1710854700000|2024-03-19 13:25:00|1104.55|1095.05|1107.81|1098.31|1108.59|1099.09|1102.7|1093.2|931
1710855000000|2024-03-19 13:30:00|1107.99|1098.49|1099.65|1090.15|1108.55|1099.05|1099.2|1089.7|925
1710855300000|2024-03-19 13:35:00|1099.95|1090.45|1102.07|1092.57|1107.3|1097.8|1099.83|1090.33|896
1710855600000|2024-03-19 13:40:00|1102.21|1092.71|1095.4|1085.9|1102.65|1093.15|1094.1|1084.6|917
1710855900000|2024-03-19 13:45:00|1095.15|1085.65|1093.9|1084.4|1098.25|1088.75|1093.55|1084.05|903
1710856200000|2024-03-19 13:50:00|1094|1084.5|1094.62|1085.12|1097.32|1087.82|1090.9|1081.4|885
1710856500000|2024-03-19 13:55:00|1094.75|1085.25|1098.6|1089.1|1100.6|1091.1|1094.2|1084.7|899
1710856800000|2024-03-19 14:00:00|1098.7|1089.2|1087.8|1078.3|1099.1|1089.6|1087.75|1078.25|917
1710857100000|2024-03-19 14:05:00|1087.9|1078.4|1082.7|1073.2|1089.41|1079.91|1081.55|1072.05|891
1710857400000|2024-03-19 14:10:00|1082.8|1073.3|1084.29|1074.79|1086.53|1077.03|1080.7|1071.2|917
1710857700000|2024-03-19 14:15:00|1084.24|1074.74|1085.21|1075.71|1089.25|1079.75|1081.65|1072.15|917
1710858000000|2024-03-19 14:20:00|1085.23|1075.73|1081.85|1072.35|1086.42|1076.92|1080.69|1071.19|878
1710858300000|2024-03-19 14:25:00|1081.76|1072.26|1085.98|1076.48|1087.2|1077.7|1081.35|1071.85|817
1710858600000|2024-03-19 14:30:00|1085.73|1076.23|1087.39|1077.89|1090.4|1080.9|1083.92|1074.42|898
1710858900000|2024-03-19 14:35:00|1087.07|1077.57|1093.39|1083.89|1095.1|1085.6|1086.45|1076.95|859
1710859200000|2024-03-19 14:40:00|1093.48|1083.98|1097.1|1087.6|1097.85|1088.35|1091.64|1082.14|843
1710859500000|2024-03-19 14:45:00|1096.3|1086.8|1097.54|1088.04|1098.23|1088.73|1092.81|1083.31|864
1710859800000|2024-03-19 14:50:00|1097.44|1087.94|1096.52|1087.02|1100.85|1091.35|1094.8|1085.3|829
1710860100000|2024-03-19 14:55:00|1096.4|1086.9|1095.69|1086.19|1098.9|1089.4|1092.9|1083.4|815
1710860400000|2024-03-19 15:00:00|1095.74|1086.24|1093.6|1084.1|1096.05|1086.55|1086.7|1077.2|903
1710860700000|2024-03-19 15:05:00|1093.45|1083.95|1092.45|1082.95|1096.9|1087.4|1092.35|1082.85|858
1710861000000|2024-03-19 15:10:00|1092.35|1082.85|1088.89|1079.39|1093.6|1084.1|1086.31|1076.81|859
1710861300000|2024-03-19 15:15:00|1088.97|1079.47|1094.95|1085.45|1095.5|1086|1083.5|1074|880
1710861600000|2024-03-19 15:20:00|1094.97|1085.47|1101.16|1091.66|1102.8|1093.3|1093.65|1084.15|836
1710861900000|2024-03-19 15:25:00|1101.02|1091.52|1098.08|1088.58|1102.73|1093.23|1095.45|1085.95|875
1710862200000|2024-03-19 15:30:00|1097.8|1088.3|1109.28|1099.78|1110.12|1100.62|1097.8|1088.3|904
1710862500000|2024-03-19 15:35:00|1108.96|1099.46|1115.51|1106.01|1117.35|1107.85|1108.06|1098.56|869
1710862800000|2024-03-19 15:40:00|1115.45|1105.95|1117.25|1107.75|1118.5|1109|1113.55|1104.05|817
1710863100000|2024-03-19 15:45:00|1117.35|1107.85|1116.86|1107.36|1119.05|1109.55|1113.1|1103.6|884
1710863400000|2024-03-19 15:50:00|1116.94|1107.44|1115.34|1105.84|1118.7|1109.2|1113.1|1103.6|847
1710863700000|2024-03-19 15:55:00|1115.78|1106.28|1117.5|1108|1119.15|1109.65|1113.45|1103.95|869
1710864000000|2024-03-19 16:00:00|1116.68|1107.18|1117.42|1107.92|1122.4|1112.9|1115.85|1106.35|868
1710864300000|2024-03-19 16:05:00|1116.9|1107.4|1122.82|1113.32|1123.7|1114.2|1116.2|1106.7|944
1710864600000|2024-03-19 16:10:00|1122.78|1113.28|1120.45|1110.95|1127.35|1117.85|1120.45|1110.95|1049
1710864900000|2024-03-19 16:15:00|1120.58|1111.08|1116.89|1107.39|1121.03|1111.53|1110.95|1101.45|1068
1710865200000|2024-03-19 16:20:00|1116.8|1107.3|1115.55|1106.05|1118.55|1109.05|1113.7|1104.2|1029
1710865500000|2024-03-19 16:25:00|1115.68|1106.18|1115.7|1106.2|1118.85|1109.35|1114.71|1105.21|967
1710865800000|2024-03-19 16:30:00|1115.6|1106.1|1116.55|1107.05|1120.61|1111.11|1114.6|1105.1|1018
1710866100000|2024-03-19 16:35:00|1116.65|1107.15|1120.55|1111.05|1121.38|1111.88|1114.35|1104.85|939
1710866400000|2024-03-19 16:40:00|1120.6|1111.1|1125.57|1116.07|1126.3|1116.8|1119.25|1109.75|1006
1710866700000|2024-03-19 16:45:00|1125.96|1116.46|1123.82|1114.32|1126.08|1116.58|1120.49|1110.99|1028
1710867000000|2024-03-19 16:50:00|1123.88|1114.38|1123.48|1113.98|1128.35|1118.85|1122.86|1113.36|1005
1710867300000|2024-03-19 16:55:00|1123.35|1113.85|1124.86|1115.36|1128.63|1119.13|1122.75|1113.25|914
1710867600000|2024-03-19 17:00:00|1124.91|1115.41|1129.09|1119.59|1129.1|1119.6|1121.82|1112.32|956
1710867900000|2024-03-19 17:05:00|1129.1|1119.6|1128.02|1118.52|1131.05|1121.55|1125.68|1116.18|905
1710868200000|2024-03-19 17:10:00|1127.96|1118.46|1134.44|1124.94|1134.62|1125.12|1127.55|1118.05|824
1710868500000|2024-03-19 17:15:00|1134.43|1124.93|1133.38|1123.88|1134.7|1125.2|1131.45|1121.95|735
1710868800000|2024-03-19 17:20:00|1133.4|1123.9|1133.27|1123.77|1134.25|1124.75|1132.4|1122.9|495
1710869100000|2024-03-19 17:25:00|1133.25|1123.75|1135.22|1125.72|1136.25|1126.75|1133.25|1123.75|864
1710869400000|2024-03-19 17:30:00|1135.2|1125.7|1131|1121.5|1135.95|1126.45|1128.5|1119|922
1710869700000|2024-03-19 17:35:00|1131.02|1121.52|1129.15|1119.65|1131.76|1122.26|1127.68|1118.18|976
1710870000000|2024-03-19 17:40:00|1129.18|1119.68|1126.65|1117.15|1130.5|1121|1124.34|1114.84|1035
1710870300000|2024-03-19 17:45:00|1126.7|1117.2|1126.44|1116.94|1129.82|1120.32|1126.22|1116.72|950
1710870600000|2024-03-19 17:50:00|1126.5|1117|1126.15|1116.65|1127.28|1117.78|1121.6|1112.1|897
1710870900000|2024-03-19 17:55:00|1126.2|1116.7|1128|1118.5|1129.59|1120.09|1124.55|1115.05|765
1710871200000|2024-03-19 18:00:00|1128.05|1118.55|1125.7|1116.2|1129.16|1119.66|1124.8|1115.3|814
1710871500000|2024-03-19 18:05:00|1125.62|1116.12|1116.8|1107.3|1127.07|1117.57|1115.65|1106.15|916
1710871800000|2024-03-19 18:10:00|1116.73|1107.23|1115.7|1106.2|1118.04|1108.54|1112.5|1103|1001
1710872100000|2024-03-19 18:15:00|1115.74|1106.24|1123.58|1114.08|1123.8|1114.3|1115.45|1105.95|873
1710872400000|2024-03-19 18:20:00|1123.56|1114.06|1122.37|1112.87|1126|1116.5|1120.8|1111.3|881
1710872700000|2024-03-19 18:25:00|1122.32|1112.82|1124.2|1114.7|1125.01|1115.51|1122.05|1112.55|661
1710873000000|2024-03-19 18:30:00|1124.25|1114.75|1126.76|1117.26|1128.4|1118.9|1123.72|1114.22|768
1710873300000|2024-03-19 18:35:00|1126.75|1117.25|1126.5|1117|1128.45|1118.95|1125.04|1115.54|788
1710873600000|2024-03-19 18:40:00|1126.41|1116.91|1128.92|1119.42|1129.3|1119.8|1123.9|1114.4|789
1710873900000|2024-03-19 18:45:00|1128.95|1119.45|1124.6|1115.1|1129.45|1119.95|1123.03|1113.53|751
1710874200000|2024-03-19 18:50:00|1124.56|1115.06|1124.01|1114.51|1125.2|1115.7|1122.91|1113.41|697
1710874500000|2024-03-19 18:55:00|1123.95|1114.45|1124.84|1115.34|1126.21|1116.71|1123.44|1113.94|690
1710874800000|2024-03-19 19:00:00|1124.85|1115.35|1123.19|1113.69|1126.6|1117.1|1122.73|1113.23|885
1710875100000|2024-03-19 19:05:00|1123.31|1113.81|1130.66|1121.16|1130.75|1121.25|1122.93|1113.43|810
1710875400000|2024-03-19 19:10:00|1130.81|1121.31|1134.2|1124.7|1135.17|1125.67|1130.81|1121.31|756
1710875700000|2024-03-19 19:15:00|1134.18|1124.68|1137.65|1128.15|1137.65|1128.15|1130.2|1120.7|691
1710876000000|2024-03-19 19:20:00|1137.59|1128.09|1138.05|1128.55|1138.31|1128.81|1135.53|1126.03|718
1710876300000|2024-03-19 19:25:00|1138.06|1128.56|1134.9|1125.4|1139.62|1130.12|1134.2|1124.7|802
1710876600000|2024-03-19 19:30:00|1135|1125.5|1131.15|1121.65|1135.56|1126.06|1129.8|1120.3|812
1710876900000|2024-03-19 19:35:00|1131.25|1121.75|1132.07|1122.57|1132.1|1122.6|1128.75|1119.25|715
1710877200000|2024-03-19 19:40:00|1132.09|1122.59|1129.25|1119.75|1133.95|1124.45|1127.65|1118.15|708
1710877500000|2024-03-19 19:45:00|1129.27|1119.77|1126.83|1117.33|1130.82|1121.32|1126.65|1117.15|729
1710877800000|2024-03-19 19:50:00|1126.81|1117.31|1125.99|1116.49|1127.45|1117.95|1124.39|1114.89|774
1710878100000|2024-03-19 19:55:00|1126.02|1116.52|1128.3|1118.8|1131.17|1121.67|1125.97|1116.47|758
1710878400000|2024-03-19 20:00:00|1128.29|1118.79|1121.32|1111.82|1130.02|1120.52|1121.05|1111.55|880
1710878700000|2024-03-19 20:05:00|1121.43|1111.93|1118.1|1108.6|1122.22|1112.72|1115.82|1106.32|1036
1710879000000|2024-03-19 20:10:00|1118.2|1108.7|1117.27|1107.77|1119.62|1110.12|1115.5|1106|1000
1710879300000|2024-03-19 20:15:00|1117.37|1107.87|1113.8|1104.3|1119.12|1109.62|1112.9|1103.4|1055
1710879600000|2024-03-19 20:20:00|1113.6|1104.1|1108.18|1098.68|1114.98|1105.48|1107.28|1097.78|1045
1710879900000|2024-03-19 20:25:00|1108.23|1098.73|1110.4|1100.9|1110.61|1101.11|1104.95|1095.45|969
1710880200000|2024-03-19 20:30:00|1110.3|1100.8|1117.05|1107.55|1117.8|1108.3|1110.3|1100.8|868
1710880500000|2024-03-19 20:35:00|1117.1|1107.6|1113.4|1103.9|1118.8|1109.3|1113.21|1103.71|787
1710880800000|2024-03-19 20:40:00|1113.38|1103.88|1107.1|1097.6|1113.55|1104.05|1105.11|1095.61|910
1710881100000|2024-03-19 20:45:00|1107.05|1097.55|1112.04|1102.54|1113.95|1104.45|1103.29|1093.79|961
1710881400000|2024-03-19 20:50:00|1112.01|1102.51|1105.01|1095.51|1113.7|1104.2|1104.58|1095.08|909
1710881700000|2024-03-19 20:55:00|1104.97|1095.47|1103.65|1094.15|1108.08|1098.58|1101.55|1092.05|939
1710882000000|2024-03-19 21:00:00|1103.61|1094.11|1103.49|1093.99|1108.36|1098.86|1102.86|1093.36|945
1710882300000|2024-03-19 21:05:00|1103.48|1093.98|1099.44|1089.94|1103.77|1094.27|1096.85|1087.35|974
1710882600000|2024-03-19 21:10:00|1099.4|1089.9|1101.48|1091.98|1103.12|1093.62|1097.99|1088.49|939
1710882900000|2024-03-19 21:15:00|1101.45|1091.95|1106.34|1096.84|1108.1|1098.6|1098.48|1088.98|1010
1710883200000|2024-03-19 21:20:00|1106.26|1096.76|1098.13|1088.63|1106.29|1096.79|1095.38|1085.88|855
1710883500000|2024-03-19 21:25:00|1098.15|1088.65|1099.46|1089.96|1101.12|1091.62|1095.56|1086.06|781
1710883800000|2024-03-19 21:30:00|1099.45|1089.95|1099.33|1089.83|1101.15|1091.65|1094.95|1085.45|535
1710884100000|2024-03-19 21:35:00|1099.32|1089.82|1101.17|1091.67|1101.33|1091.83|1099.27|1089.77|233
1710884400000|2024-03-19 21:40:00|1101.23|1091.73|1101.2|1091.7|1101.71|1092.21|1100.62|1091.12|259
1710884700000|2024-03-19 21:45:00|1101.17|1091.67|1104.41|1094.91|1104.48|1094.98|1100.87|1091.37|270
1710885000000|2024-03-19 21:50:00|1104.42|1094.92|1105.45|1095.95|1105.46|1095.96|1104.36|1094.86|129
1710885300000|2024-03-19 21:55:00|1105.48|1095.98|1106.5|1097|1106.79|1097.29|1103.73|1094.23|492
1710885600000|2024-03-19 22:00:00|1106.45|1096.95|1107.43|1097.93|1108.55|1099.05|1105.17|1095.67|764
1710885900000|2024-03-19 22:05:00|1107.45|1097.95|1102.37|1092.87|1108.55|1099.05|1102.22|1092.72|788
1710886200000|2024-03-19 22:10:00|1102.32|1092.82|1092.8|1083.3|1102.4|1092.9|1092.65|1083.15|852
1710886500000|2024-03-19 22:15:00|1092.87|1083.37|1088.05|1078.55|1094.45|1084.95|1087.49|1077.99|960
1710886800000|2024-03-19 22:20:00|1087.9|1078.4|1081.3|1071.8|1087.95|1078.45|1080.45|1070.95|887
1710887100000|2024-03-19 22:25:00|1081.36|1071.86|1078.42|1068.92|1084.15|1074.65|1078.04|1068.54|792
1710887400000|2024-03-19 22:30:00|1078.47|1068.97|1081.7|1072.2|1084.61|1075.11|1075.72|1066.22|1042
1710887700000|2024-03-19 22:35:00|1081.29|1071.79|1075.17|1065.67|1082.7|1073.2|1073.77|1064.27|1040
1710888000000|2024-03-19 22:40:00|1075.3|1065.8|1071.8|1062.3|1078|1068.5|1071.8|1062.3|982
1710888300000|2024-03-19 22:45:00|1071.82|1062.32|1071.64|1062.14|1074.35|1064.85|1067.1|1057.6|839
1710888600000|2024-03-19 22:50:00|1071.65|1062.15|1066.5|1057|1072.47|1062.97|1065.2|1055.7|916
1710888900000|2024-03-19 22:55:00|1066.55|1057.05|1073.6|1064.1|1073.6|1064.1|1063.75|1054.25|955
1710889200000|2024-03-19 23:00:00|1073.15|1063.65|1064.69|1055.19|1078.68|1069.18|1062.75|1053.25|998
1710889500000|2024-03-19 23:05:00|1064.73|1055.23|1063.93|1054.43|1066.11|1056.61|1058.85|1049.35|976
1710889800000|2024-03-19 23:10:00|1063.95|1054.45|1054.13|1044.63|1065.15|1055.65|1053.2|1043.7|838
1710890100000|2024-03-19 23:15:00|1054.01|1044.51|1059.65|1050.15|1062.35|1052.85|1051.93|1042.43|1018
1710890400000|2024-03-19 23:20:00|1059.38|1049.88|1048.65|1039.15|1059.62|1050.12|1047.9|1038.4|984
1710890700000|2024-03-19 23:25:00|1048.75|1039.25|1052.05|1042.55|1055.7|1046.2|1047.1|1037.6|979
1710891000000|2024-03-19 23:30:00|1051.84|1042.34|1067.42|1057.92|1068.5|1059|1051.77|1042.27|1052
1710891300000|2024-03-19 23:35:00|1067.4|1057.9|1065.25|1055.75|1069.06|1059.56|1063.1|1053.6|970
1710891600000|2024-03-19 23:40:00|1065.14|1055.64|1064.42|1054.92|1070.38|1060.88|1064.3|1054.8|912
1710891900000|2024-03-19 23:45:00|1064.39|1054.89|1068.9|1059.4|1070.67|1061.17|1063.42|1053.92|549
1710892200000|2024-03-19 23:50:00|1068.8|1059.3|1066.6|1057.1|1073.72|1064.22|1065.87|1056.37|677
1710892500000|2024-03-19 23:55:00|1066.5|1057|1065.34|1055.84|1069.45|1059.95|1063.61|1054.11|927
1710892800000|2024-03-20 00:00:00|1065.44|1055.94|1067.79|1058.29|1075.48|1065.98|1063.96|1054.46|924
1710893100000|2024-03-20 00:05:00|1067.69|1058.19|1072.11|1062.61|1073.85|1064.35|1066.27|1056.77|830
1710893400000|2024-03-20 00:10:00|1072.4|1062.9|1072.8|1063.3|1077.41|1067.91|1069.68|1060.18|941
1710893700000|2024-03-20 00:15:00|1072.88|1063.38|1082.59|1073.09|1082.77|1073.27|1068.68|1059.18|1019
1710894000000|2024-03-20 00:20:00|1082.14|1072.64|1086.5|1077|1086.95|1077.45|1080.93|1071.43|941
1710894300000|2024-03-20 00:25:00|1086.55|1077.05|1088.58|1079.08|1090.6|1081.1|1085.42|1075.92|962
1710894600000|2024-03-20 00:30:00|1088.4|1078.9|1084.94|1075.44|1090.82|1081.32|1080.75|1071.25|1024
1710894900000|2024-03-20 00:35:00|1085.15|1075.65|1091.85|1082.35|1094.9|1085.4|1083.6|1074.1|999
1710895200000|2024-03-20 00:40:00|1092.05|1082.55|1090.9|1081.4|1095.85|1086.35|1088.4|1078.9|1028
1710895500000|2024-03-20 00:45:00|1090.8|1081.3|1089.08|1079.58|1093.25|1083.75|1085.59|1076.09|1048
1710895800000|2024-03-20 00:50:00|1089.01|1079.51|1093.06|1083.56|1093.6|1084.1|1088.8|1079.3|603
1710896100000|2024-03-20 00:55:00|1093.16|1083.66|1101.65|1092.15|1103.23|1093.73|1093.16|1083.66|872
1710896400000|2024-03-20 01:00:00|1101.55|1092.05|1092.19|1082.69|1101.82|1092.32|1091.85|1082.35|1048
1710896700000|2024-03-20 01:05:00|1092.4|1082.9|1092.84|1083.34|1093.8|1084.3|1089|1079.5|1034
1710897000000|2024-03-20 01:10:00|1092.92|1083.42|1090.13|1080.63|1095.25|1085.75|1086.12|1076.62|1001
1710897300000|2024-03-20 01:15:00|1090.01|1080.51|1082.4|1072.9|1090.96|1081.46|1081.15|1071.65|1048
1710897600000|2024-03-20 01:20:00|1082.45|1072.95|1075.04|1065.54|1082.55|1073.05|1074.3|1064.8|1035
1710897900000|2024-03-20 01:25:00|1075.25|1065.75|1084.33|1074.83|1085.12|1075.62|1071.28|1061.78|1025
1710898200000|2024-03-20 01:30:00|1084.41|1074.91|1076|1066.5|1085.32|1075.82|1075.63|1066.13|1022
1710898500000|2024-03-20 01:35:00|1075.98|1066.48|1075.25|1065.75|1080.5|1071|1074|1064.5|1015
1710898800000|2024-03-20 01:40:00|1075.5|1066|1070.94|1061.44|1075.89|1066.39|1067.35|1057.85|1042
1710899100000|2024-03-20 01:45:00|1071.2|1061.7|1076.92|1067.42|1078.99|1069.49|1069.98|1060.48|906
1710899400000|2024-03-20 01:50:00|1076.77|1067.27|1079.61|1070.11|1083|1073.5|1076.45|1066.95|855
1710899700000|2024-03-20 01:55:00|1079.55|1070.05|1074.85|1065.35|1082.15|1072.65|1072.65|1063.15|974
1710900000000|2024-03-20 02:00:00|1075.08|1065.58|1079.7|1070.2|1080.45|1070.95|1069.82|1060.32|1014
1710900300000|2024-03-20 02:05:00|1079.41|1069.91|1083.57|1074.07|1083.8|1074.3|1079.02|1069.52|903
1710900600000|2024-03-20 02:10:00|1083.47|1073.97|1090.52|1081.02|1091.15|1081.65|1082.6|1073.1|925
1710900900000|2024-03-20 02:15:00|1090.47|1080.97|1092.64|1083.14|1093.45|1083.95|1087.1|1077.6|831
1710901200000|2024-03-20 02:20:00|1092.84|1083.34|1093.81|1084.31|1094.45|1084.95|1089.23|1079.73|873
1710901500000|2024-03-20 02:25:00|1094.4|1084.9|1096.81|1087.31|1097.45|1087.95|1092|1082.5|830
1710901800000|2024-03-20 02:30:00|1096.8|1087.3|1093.9|1084.4|1096.85|1087.35|1088.57|1079.07|978
1710902100000|2024-03-20 02:35:00|1093.85|1084.35|1097.11|1087.61|1097.76|1088.26|1092.13|1082.63|802
1710902400000|2024-03-20 02:40:00|1097.69|1088.19|1096.89|1087.39|1099.4|1089.9|1094.25|1084.75|812
1710902700000|2024-03-20 02:45:00|1096.84|1087.34|1100.23|1090.73|1100.85|1091.35|1096.84|1087.34|750
1710903000000|2024-03-20 02:50:00|1100.13|1090.63|1095.57|1086.07|1100.8|1091.3|1094.25|1084.75|762
1710903300000|2024-03-20 02:55:00|1095.43|1085.93|1098.51|1089.01|1099.65|1090.15|1092.71|1083.21|777
1710903600000|2024-03-20 03:00:00|1098.19|1088.69|1102.62|1093.12|1103.85|1094.35|1098.09|1088.59|711
1710903900000|2024-03-20 03:05:00|1102.49|1092.99|1102.58|1093.08|1105.6|1096.1|1100.9|1091.4|707
1710904200000|2024-03-20 03:10:00|1102.51|1093.01|1100.2|1090.7|1103.4|1093.9|1098.55|1089.05|728
1710904500000|2024-03-20 03:15:00|1100.25|1090.75|1105.8|1096.3|1106.75|1097.25|1096.95|1087.45|793
1710904800000|2024-03-20 03:20:00|1106.04|1096.54|1110.18|1100.68|1111.92|1102.42|1105.7|1096.2|743
1710905100000|2024-03-20 03:25:00|1110.4|1100.9|1112.49|1102.99|1112.8|1103.3|1109.95|1100.45|715
1710905400000|2024-03-20 03:30:00|1112.4|1102.9|1107.15|1097.65|1113.05|1103.55|1106.28|1096.78|818
1710905700000|2024-03-20 03:35:00|1107.39|1097.89|1104.65|1095.15|1108.45|1098.95|1104.21|1094.71|618
1710906000000|2024-03-20 03:40:00|1104.67|1095.17|1098.1|1088.6|1105.35|1095.85|1097.72|1088.22|605
1710906300000|2024-03-20 03:45:00|1098.25|1088.75|1092.63|1083.13|1100.7|1091.2|1090.8|1081.3|982
1710906600000|2024-03-20 03:50:00|1092.51|1083.01|1088|1078.5|1093.06|1083.56|1087.5|1078|853
1710906900000|2024-03-20 03:55:00|1087.69|1078.19|1076.26|1066.76|1088.35|1078.85|1073.98|1064.48|1049
1710907200000|2024-03-20 04:00:00|1076.21|1066.71|1084.7|1075.2|1087.45|1077.95|1075.47|1065.97|953
1710907500000|2024-03-20 04:05:00|1084.86|1075.36|1086.29|1076.79|1086.85|1077.35|1073.5|1064|1039
1710907800000|2024-03-20 04:10:00|1086.36|1076.86|1086.08|1076.58|1087.12|1077.62|1081.05|1071.55|1003
1710908100000|2024-03-20 04:15:00|1085.68|1076.18|1086.54|1077.04|1087.88|1078.38|1082.16|1072.66|953
1710908400000|2024-03-20 04:20:00|1086.4|1076.9|1073.9|1064.4|1086.7|1077.2|1073.05|1063.55|1066
1710908700000|2024-03-20 04:25:00|1073.95|1064.45|1072.52|1063.02|1077.85|1068.35|1070.45|1060.95|812
1710909000000|2024-03-20 04:30:00|1072.42|1062.92|1061.55|1052.05|1072.8|1063.3|1060.05|1050.55|1002
1710909300000|2024-03-20 04:35:00|1061.3|1051.8|1060.55|1051.05|1064.45|1054.95|1054.52|1045.02|1121
1710909600000|2024-03-20 04:40:00|1060.79|1051.29|1055.86|1046.36|1062.9|1053.4|1054.23|1044.73|1095
1710909900000|2024-03-20 04:45:00|1055.85|1046.35|1060.37|1050.87|1061.2|1051.7|1054|1044.5|1104
1710910200000|2024-03-20 04:50:00|1060.35|1050.85|1058.56|1049.06|1061.88|1052.38|1053.4|1043.9|1046
1710910500000|2024-03-20 04:55:00|1058.5|1049|1062.54|1053.04|1063.31|1053.81|1058.01|1048.51|979
1710910800000|2024-03-20 05:00:00|1062.41|1052.91|1060.13|1050.63|1068.55|1059.05|1059.2|1049.7|961
1710911100000|2024-03-20 05:05:00|1060.08|1050.58|1051.36|1041.86|1060.08|1050.58|1050.7|1041.2|1047
1710911400000|2024-03-20 05:10:00|1051.33|1041.83|1050.74|1041.24|1055.17|1045.67|1046.72|1037.22|1105
1710911700000|2024-03-20 05:15:00|1050.55|1041.05|1051|1041.5|1052.81|1043.31|1045.65|1036.15|1058
1710912000000|2024-03-20 05:20:00|1050.95|1041.45|1039.3|1029.8|1053.36|1043.86|1036.3|1026.8|1049
1710912300000|2024-03-20 05:25:00|1039.4|1029.9|1043.65|1034.15|1045.15|1035.65|1034.8|1025.3|1086
1710912600000|2024-03-20 05:30:00|1043.67|1034.17|1054.6|1045.1|1055.05|1045.55|1042.14|1032.64|1114
1710912900000|2024-03-20 05:35:00|1054.57|1045.07|1056.63|1047.13|1058.45|1048.95|1047.8|1038.3|1069
1710913200000|2024-03-20 05:40:00|1056.58|1047.08|1057.92|1048.42|1058.5|1049|1053.27|1043.77|987
1710913500000|2024-03-20 05:45:00|1057.96|1048.46|1053.25|1043.75|1058.4|1048.9|1049.25|1039.75|978
1710913800000|2024-03-20 05:50:00|1053.27|1043.77|1058.9|1049.4|1059.25|1049.75|1051.41|1041.91|898
1710914100000|2024-03-20 05:55:00|1059|1049.5|1059.55|1050.05|1064.65|1055.15|1058.45|1048.95|977
1710914400000|2024-03-20 06:00:00|1059.4|1049.9|1063.5|1054|1064.1|1054.6|1057.87|1048.37|921
1710914700000|2024-03-20 06:05:00|1063.45|1053.95|1066.88|1057.38|1067.05|1057.55|1060.8|1051.3|989
1710915000000|2024-03-20 06:10:00|1066.87|1057.37|1074.89|1065.39|1074.89|1065.39|1065.7|1056.2|500
1710915300000|2024-03-20 06:15:00|1074.72|1065.22|1076.25|1066.75|1077.9|1068.4|1071.14|1061.64|844
1710915600000|2024-03-20 06:20:00|1076.09|1066.59|1081.25|1071.75|1083.15|1073.65|1075.65|1066.15|966
1710915900000|2024-03-20 06:25:00|1081.32|1071.82|1087.54|1078.04|1087.75|1078.25|1080.77|1071.27|896
1710916200000|2024-03-20 06:30:00|1087.41|1077.91|1083.25|1073.75|1088.95|1079.45|1082.15|1072.65|1011
1710916500000|2024-03-20 06:35:00|1083.4|1073.9|1083.95|1074.45|1086|1076.5|1080.03|1070.53|930
1710916800000|2024-03-20 06:40:00|1084|1074.5|1083.54|1074.04|1085.65|1076.15|1081.95|1072.45|875
1710917100000|2024-03-20 06:45:00|1083.48|1073.98|1081.3|1071.8|1085.05|1075.55|1078.29|1068.79|864
1710917400000|2024-03-20 06:50:00|1081.25|1071.75|1082.65|1073.15|1083.8|1074.3|1080.65|1071.15|790
1710917700000|2024-03-20 06:55:00|1082.7|1073.2|1081.01|1071.51|1084|1074.5|1078.06|1068.56|885
1710918000000|2024-03-20 07:00:00|1081.05|1071.55|1083.85|1074.35|1084.3|1074.8|1078.25|1068.75|892
1710918300000|2024-03-20 07:05:00|1084.07|1074.57|1087.78|1078.28|1091.9|1082.4|1084.02|1074.52|985
1710918600000|2024-03-20 07:10:00|1087.73|1078.23|1089.25|1079.75|1090.53|1081.03|1086.43|1076.93|848
1710918900000|2024-03-20 07:15:00|1089.58|1080.08|1092.25|1082.75|1092.86|1083.36|1087.05|1077.55|793
1710919200000|2024-03-20 07:20:00|1092.4|1082.9|1099.16|1089.66|1099.35|1089.85|1092.14|1082.64|717
1710919500000|2024-03-20 07:25:00|1099.12|1089.62|1103.91|1094.41|1106.08|1096.58|1099.08|1089.58|969
1710919800000|2024-03-20 07:30:00|1103.6|1094.1|1103.9|1094.4|1106|1096.5|1097.68|1088.18|1020
1710920100000|2024-03-20 07:35:00|1103.95|1094.45|1112.87|1103.37|1114.24|1104.74|1103.15|1093.65|938
1710920400000|2024-03-20 07:40:00|1112.78|1103.28|1116.15|1106.65|1119.17|1109.67|1112.5|1103|899
1710920700000|2024-03-20 07:45:00|1116.1|1106.6|1112.7|1103.2|1118.87|1109.37|1109.7|1100.2|881
1710921000000|2024-03-20 07:50:00|1112.65|1103.15|1115.85|1106.35|1118.42|1108.92|1110.85|1101.35|806
1710921300000|2024-03-20 07:55:00|1115.68|1106.18|1114.05|1104.55|1117.11|1107.61|1112.06|1102.56|1001
1710921600000|2024-03-20 08:00:00|1114.08|1104.58|1110.53|1101.03|1114.2|1104.7|1109.85|1100.35|942
1710921900000|2024-03-20 08:05:00|1110.78|1101.28|1114.3|1104.8|1115.1|1105.6|1109.75|1100.25|865
1710922200000|2024-03-20 08:10:00|1114.35|1104.85|1115.88|1106.38|1121.8|1112.3|1114.35|1104.85|919
1710922500000|2024-03-20 08:15:00|1115.8|1106.3|1115.27|1105.77|1116.8|1107.3|1111.41|1101.91|936
1710922800000|2024-03-20 08:20:00|1115.22|1105.72|1116.4|1106.9|1118.45|1108.95|1113.13|1103.63|794
1710923100000|2024-03-20 08:25:00|1116.35|1106.85|1115.3|1105.8|1117.55|1108.05|1112.8|1103.3|487
1710923400000|2024-03-20 08:30:00|1115.35|1105.85|1114.13|1104.63|1116.95|1107.45|1108.6|1099.1|886
1710923700000|2024-03-20 08:35:00|1113.95|1104.45|1108.6|1099.1|1114.3|1104.8|1106.61|1097.11|983
1710924000000|2024-03-20 08:40:00|1108.65|1099.15|1105.75|1096.25|1109.5|1100|1105.34|1095.84|907
1710924300000|2024-03-20 08:45:00|1105.77|1096.27|1110.45|1100.95|1113.65|1104.15|1104.74|1095.24|856
1710924600000|2024-03-20 08:50:00|1110.4|1100.9|1105.09|1095.59|1110.6|1101.1|1104.59|1095.09|830
1710924900000|2024-03-20 08:55:00|1105.04|1095.54|1099.78|1090.28|1105.75|1096.25|1099.78|1090.28|797
1710925200000|2024-03-20 09:00:00|1099.61|1090.11|1106.05|1096.55|1106.79|1097.29|1098.49|1088.99|845
1710925500000|2024-03-20 09:05:00|1106.01|1096.51|1104.5|1095|1107.79|1098.29|1101.79|1092.29|874
1710925800000|2024-03-20 09:10:00|1104.65|1095.15|1101.01|1091.51|1104.85|1095.35|1099.4|1089.9|886
1710926100000|2024-03-20 09:15:00|1101.05|1091.55|1103.85|1094.35|1106.35|1096.85|1100.63|1091.13|910
1710926400000|2024-03-20 09:20:00|1103.69|1094.19|1110.7|1101.2|1111.27|1101.77|1103.69|1094.19|938
1710926700000|2024-03-20 09:25:00|1110.45|1100.95|1109.47|1099.97|1112.15|1102.65|1106.16|1096.66|846
1710927000000|2024-03-20 09:30:00|1109.44|1099.94|1108.4|1098.9|1113.63|1104.13|1107.95|1098.45|891
1710927300000|2024-03-20 09:35:00|1108.55|1099.05|1113.11|1103.61|1115.3|1105.8|1108.1|1098.6|914
1710927600000|2024-03-20 09:40:00|1113.06|1103.56|1110.19|1100.69|1113.06|1103.56|1109.8|1100.3|874
1710927900000|2024-03-20 09:45:00|1110.23|1100.73|1107.4|1097.9|1115.05|1105.55|1105.75|1096.25|946
1710928200000|2024-03-20 09:50:00|1107.42|1097.92|1107.9|1098.4|1111.3|1101.8|1106.03|1096.53|905
1710928500000|2024-03-20 09:55:00|1108.05|1098.55|1108.95|1099.45|1110.08|1100.58|1106.63|1097.13|902
1710928800000|2024-03-20 10:00:00|1108.85|1099.35|1106.6|1097.1|1109.72|1100.22|1104.55|1095.05|888
1710929100000|2024-03-20 10:05:00|1106.43|1096.93|1107.25|1097.75|1110.26|1100.76|1106.14|1096.64|832
1710929400000|2024-03-20 10:10:00|1107.2|1097.7|1108.18|1098.68|1108.74|1099.24|1104.85|1095.35|823
1710929700000|2024-03-20 10:15:00|1108.27|1098.77|1105.2|1095.7|1110.21|1100.71|1104.21|1094.71|930
1710930000000|2024-03-20 10:20:00|1105.3|1095.8|1108.85|1099.35|1109.96|1100.46|1104.51|1095.01|903
1710930300000|2024-03-20 10:25:00|1108.94|1099.44|1118.4|1108.9|1118.8|1109.3|1108.47|1098.97|798
1710930600000|2024-03-20 10:30:00|1118.44|1108.94|1115.78|1106.28|1118.9|1109.4|1114.65|1105.15|925
1710930900000|2024-03-20 10:35:00|1115.85|1106.35|1110.74|1101.24|1117.15|1107.65|1110.35|1100.85|739
1710931200000|2024-03-20 10:40:00|1110.65|1101.15|1105.28|1095.78|1111.45|1101.95|1105.03|1095.53|844
1710931500000|2024-03-20 10:45:00|1105.3|1095.8|1105.45|1095.95|1109.5|1100|1104.39|1094.89|826
1710931800000|2024-03-20 10:50:00|1105.49|1095.99|1108.65|1099.15|1109.65|1100.15|1104.35|1094.85|670
1710932100000|2024-03-20 10:55:00|1108.69|1099.19|1107.6|1098.1|1109.3|1099.8|1106.2|1096.7|619
1710932400000|2024-03-20 11:00:00|1107.62|1098.12|1109.35|1099.85|1109.4|1099.9|1104.72|1095.22|565
1710932700000|2024-03-20 11:05:00|1109.1|1099.6|1112.02|1102.52|1114.23|1104.73|1109.1|1099.6|557
1710933000000|2024-03-20 11:10:00|1111.98|1102.48|1114.65|1105.15|1115.65|1106.15|1109.93|1100.43|672
1710933300000|2024-03-20 11:15:00|1114.9|1105.4|1119.3|1109.8|1119.7|1110.2|1112.53|1103.03|641
1710933600000|2024-03-20 11:20:00|1119.25|1109.75|1122.25|1112.75|1123.1|1113.6|1118.1|1108.6|666
1710933900000|2024-03-20 11:25:00|1122.03|1112.53|1126.85|1117.35|1128.65|1119.15|1121.8|1112.3|749
1710934200000|2024-03-20 11:30:00|1126.78|1117.28|1125.2|1115.7|1129.24|1119.74|1122.59|1113.09|903
1710934500000|2024-03-20 11:35:00|1125.23|1115.73|1124.1|1114.6|1127.85|1118.35|1123.67|1114.17|861
1710934800000|2024-03-20 11:40:00|1124.14|1114.64|1122.08|1112.58|1124.24|1114.74|1119.85|1110.35|884
1710935100000|2024-03-20 11:45:00|1122|1112.5|1120.65|1111.15|1123.47|1113.97|1116|1106.5|1004
1710935400000|2024-03-20 11:50:00|1120.58|1111.08|1123.57|1114.07|1124.3|1114.8|1119.93|1110.43|847
1710935700000|2024-03-20 11:55:00|1123.65|1114.15|1124.75|1115.25|1125.52|1116.02|1122.65|1113.15|848
1710936000000|2024-03-20 12:00:00|1124.85|1115.35|1124.2|1114.7|1126.45|1116.95|1120.15|1110.65|757
1710936300000|2024-03-20 12:05:00|1124.09|1114.59|1131.86|1122.36|1132.91|1123.41|1123.94|1114.44|639
1710936600000|2024-03-20 12:10:00|1132.11|1122.61|1133.85|1124.35|1136.83|1127.33|1131.65|1122.15|896
1710936900000|2024-03-20 12:15:00|1133.74|1124.24|1133.3|1123.8|1136.65|1127.15|1131.11|1121.61|1031
1710937200000|2024-03-20 12:20:00|1133.38|1123.88|1139.7|1130.2|1140.9|1131.4|1130.54|1121.04|1027
1710937500000|2024-03-20 12:25:00|1139.79|1130.29|1134.75|1125.25|1141.2|1131.7|1133.11|1123.61|1006
1710937800000|2024-03-20 12:30:00|1134.8|1125.3|1134.25|1124.75|1137.3|1127.8|1133.85|1124.35|997
1710938100000|2024-03-20 12:35:00|1134.2|1124.7|1130.13|1120.63|1136.26|1126.76|1129.05|1119.55|976
1710938400000|2024-03-20 12:40:00|1130.25|1120.75|1130.7|1121.2|1134.58|1125.08|1128.15|1118.65|996
1710938700000|2024-03-20 12:45:00|1130.76|1121.26|1131.68|1122.18|1134.05|1124.55|1129.4|1119.9|933
1710939000000|2024-03-20 12:50:00|1131.65|1122.15|1132.9|1123.4|1133.79|1124.29|1129.26|1119.76|935
1710939300000|2024-03-20 12:55:00|1133.05|1123.55|1133.45|1123.95|1135.09|1125.59|1130.95|1121.45|855
1710939600000|2024-03-20 13:00:00|1133.4|1123.9|1127.7|1118.2|1134.8|1125.3|1127.08|1117.58|904
1710939900000|2024-03-20 13:05:00|1127.78|1118.28|1126.5|1117|1128.86|1119.36|1125.95|1116.45|918
1710940200000|2024-03-20 13:10:00|1126.4|1116.9|1126.63|1117.13|1129.16|1119.66|1125.15|1115.65|1004
1710940500000|2024-03-20 13:15:00|1126.75|1117.25|1127.1|1117.6|1131.1|1121.6|1125.34|1115.84|973
1710940800000|2024-03-20 13:20:00|1127.08|1117.58|1128.2|1118.7|1129.83|1120.33|1125.09|1115.59|768
1710941100000|2024-03-20 13:25:00|1127.95|1118.45|1125.53|1116.03|1129.3|1119.8|1124.1|1114.6|824
1710941400000|2024-03-20 13:30:00|1125.38|1115.88|1124.15|1114.65|1126.28|1116.78|1119.7|1110.2|1031
1710941700000|2024-03-20 13:35:00|1124.13|1114.63|1125|1115.5|1128.54|1119.04|1122.09|1112.59|976
1710942000000|2024-03-20 13:40:00|1124.98|1115.48|1128.75|1119.25|1130.15|1120.65|1123.9|1114.4|957
1710942300000|2024-03-20 13:45:00|1128.63|1119.13|1123.18|1113.68|1131|1121.5|1122.16|1112.66|933
1710942600000|2024-03-20 13:50:00|1123.08|1113.58|1123.46|1113.96|1123.85|1114.35|1120|1110.5|957
1710942900000|2024-03-20 13:55:00|1123.34|1113.84|1122|1112.5|1124.4|1114.9|1119.85|1110.35|862
1710943200000|2024-03-20 14:00:00|1121.99|1112.49|1119.1|1109.6|1122.65|1113.15|1116.62|1107.12|923
1710943500000|2024-03-20 14:05:00|1119.05|1109.55|1120.23|1110.73|1121.73|1112.23|1117.4|1107.9|939
1710943800000|2024-03-20 14:10:00|1120.41|1110.91|1120.51|1111.01|1123.03|1113.53|1115.65|1106.15|887
1710944100000|2024-03-20 14:15:00|1120.45|1110.95|1122.35|1112.85|1123.08|1113.58|1120.3|1110.8|759
1710944400000|2024-03-20 14:20:00|1122.34|1112.84|1127.41|1117.91|1127.9|1118.4|1121.95|1112.45|777
1710944700000|2024-03-20 14:25:00|1127.46|1117.96|1129.12|1119.62|1130.5|1121|1127|1117.5|810
1710945000000|2024-03-20 14:30:00|1129.1|1119.6|1126.64|1117.14|1131.5|1122|1126.35|1116.85|948
1710945300000|2024-03-20 14:35:00|1126.67|1117.17|1127.45|1117.95|1128.15|1118.65|1122.86|1113.36|934
1710945600000|2024-03-20 14:40:00|1127.35|1117.85|1133.16|1123.66|1133.31|1123.81|1125.9|1116.4|813
1710945900000|2024-03-20 14:45:00|1133.15|1123.65|1133.48|1123.98|1135.69|1126.19|1129.65|1120.15|882
1710946200000|2024-03-20 14:50:00|1133.53|1124.03|1134.75|1125.25|1136.95|1127.45|1131.98|1122.48|899
1710946500000|2024-03-20 14:55:00|1134.65|1125.15|1134.7|1125.2|1136.04|1126.54|1130.88|1121.38|788
1710946800000|2024-03-20 15:00:00|1134.6|1125.1|1132.7|1123.2|1137.35|1127.85|1132.6|1123.1|902
1710947100000|2024-03-20 15:05:00|1132.65|1123.15|1130.98|1121.48|1133.65|1124.15|1130.16|1120.66|905
1710947400000|2024-03-20 15:10:00|1131|1121.5|1132|1122.5|1133.31|1123.81|1129.37|1119.87|760
1710947700000|2024-03-20 15:15:00|1132.05|1122.55|1124.96|1115.46|1132.75|1123.25|1119.02|1109.52|1055
1710948000000|2024-03-20 15:20:00|1125.02|1115.52|1126.65|1117.15|1128.05|1118.55|1121.67|1112.17|1028
1710948300000|2024-03-20 15:25:00|1126.45|1116.95|1121.05|1111.55|1127|1117.5|1120.2|1110.7|888
1710948600000|2024-03-20 15:30:00|1121.1|1111.6|1115.85|1106.35|1122.5|1113|1112.65|1103.15|1005
1710948900000|2024-03-20 15:35:00|1115.94|1106.44|1120.64|1111.14|1120.9|1111.4|1115.73|1106.23|953
1710949200000|2024-03-20 15:40:00|1120.65|1111.15|1109.1|1099.6|1121.7|1112.2|1108.99|1099.49|991
1710949500000|2024-03-20 15:45:00|1109.15|1099.65|1112|1102.5|1114.55|1105.05|1107.75|1098.25|1005
1710949800000|2024-03-20 15:50:00|1111.9|1102.4|1106.15|1096.65|1113.97|1104.47|1106.15|1096.65|921
1710950100000|2024-03-20 15:55:00|1106.05|1096.55|1108.28|1098.78|1110.8|1101.3|1105.85|1096.35|923
1710950400000|2024-03-20 16:00:00|1108.25|1098.75|1112.8|1103.3|1113.25|1103.75|1102.89|1093.39|721
1710950700000|2024-03-20 16:05:00|1112.84|1103.34|1114.78|1105.28|1115.43|1105.93|1110.05|1100.55|663
1710951000000|2024-03-20 16:10:00|1114.92|1105.42|1114.63|1105.13|1116.75|1107.25|1111.9|1102.4|924
1710951300000|2024-03-20 16:15:00|1114.8|1105.3|1109.6|1100.1|1115.6|1106.1|1106.95|1097.45|963
1710951600000|2024-03-20 16:20:00|1109.65|1100.15|1099.79|1090.29|1110.95|1101.45|1097.77|1088.27|1018
1710951900000|2024-03-20 16:25:00|1100.32|1090.82|1082.81|1073.31|1100.81|1091.31|1078.35|1068.85|1136
1710952200000|2024-03-20 16:30:00|1082.73|1073.23|1080.18|1070.68|1084.46|1074.96|1067.55|1058.05|1133
1710952500000|2024-03-20 16:35:00|1079.92|1070.42|1086.43|1076.93|1087.45|1077.95|1076.02|1066.52|1104
1710952800000|2024-03-20 16:40:00|1086.42|1076.92|1091.3|1081.8|1095.55|1086.05|1086.42|1076.92|1016
1710953100000|2024-03-20 16:45:00|1091.25|1081.75|1095|1085.5|1102.05|1092.55|1090.14|1080.64|1076
1710953400000|2024-03-20 16:50:00|1095.22|1085.72|1098.48|1088.98|1098.6|1089.1|1090.27|1080.77|1087
1710953700000|2024-03-20 16:55:00|1098.55|1089.05|1098.25|1088.75|1104.41|1094.91|1096.52|1087.02|991
1710954000000|2024-03-20 17:00:00|1098.4|1088.9|1098.16|1088.66|1100.15|1090.65|1092.65|1083.15|1062
1710954300000|2024-03-20 17:05:00|1098.25|1088.75|1102.3|1092.8|1107.55|1098.05|1098.03|1088.53|1049
1710954600000|2024-03-20 17:10:00|1102.17|1092.67|1111.48|1101.98|1112.05|1102.55|1101.03|1091.53|995
1710954900000|2024-03-20 17:15:00|1111.51|1102.01|1120.8|1111.3|1123.85|1114.35|1111.51|1102.01|1138
1710955200000|2024-03-20 17:20:00|1120.9|1111.4|1116.5|1107|1123.5|1114|1115.9|1106.4|1120
1710955500000|2024-03-20 17:25:00|1116.4|1106.9|1120.45|1110.95|1121.05|1111.55|1115.6|1106.1|1063
1710955800000|2024-03-20 17:30:00|1120.36|1110.86|1121.84|1112.34|1125|1115.5|1120.2|1110.7|1019
1710956100000|2024-03-20 17:35:00|1121.85|1112.35|1118.55|1109.05|1123.02|1113.52|1115.24|1105.74|1004
1710956400000|2024-03-20 17:40:00|1118.65|1109.15|1114.45|1104.95|1119.43|1109.93|1114.4|1104.9|895
1710956700000|2024-03-20 17:45:00|1114.5|1105|1108.75|1099.25|1115.5|1106|1107.34|1097.84|1007
1710957000000|2024-03-20 17:50:00|1108.8|1099.3|1111.67|1102.17|1113.21|1103.71|1107.35|1097.85|859
1710957300000|2024-03-20 17:55:00|1111.5|1102|1113.6|1104.1|1115.24|1105.74|1110.28|1100.78|778
1710957600000|2024-03-20 18:00:00|1113.55|1104.05|1124.4|1114.9|1124.97|1115.47|1113.55|1104.05|1077
1710957900000|2024-03-20 18:05:00|1124.45|1114.95|1130.6|1121.1|1133.78|1124.28|1124.1|1114.6|1063
1710958200000|2024-03-20 18:10:00|1130.64|1121.14|1130.25|1120.75|1132.85|1123.35|1126.84|1117.34|991
1710958500000|2024-03-20 18:15:00|1130.2|1120.7|1118.2|1108.7|1130.2|1120.7|1117.95|1108.45|1080
1710958800000|2024-03-20 18:20:00|1118.27|1108.77|1122.2|1112.7|1122.2|1112.7|1118.01|1108.51|975
1710959100000|2024-03-20 18:25:00|1122.15|1112.65|1127.71|1118.21|1127.9|1118.4|1121.75|1112.25|866
1710959400000|2024-03-20 18:30:00|1127.74|1118.24|1126.13|1116.63|1129.05|1119.55|1121.64|1112.14|1049
1710959700000|2024-03-20 18:35:00|1126.03|1116.53|1133.53|1124.03|1133.75|1124.25|1123.55|1114.05|1046
1710960000000|2024-03-20 18:40:00|1133.51|1124.01|1132.86|1123.36|1135.25|1125.75|1128.65|1119.15|1031
1710960300000|2024-03-20 18:45:00|1132.98|1123.48|1137.02|1127.52|1137.4|1127.9|1132.5|1123|959
1710960600000|2024-03-20 18:50:00|1137.04|1127.54|1140.2|1130.7|1140.2|1130.7|1136.6|1127.1|830
1710960900000|2024-03-20 18:55:00|1140.35|1130.85|1146.31|1136.81|1147.25|1137.75|1139.02|1129.52|1046
1710961200000|2024-03-20 19:00:00|1146.25|1136.75|1143.75|1134.25|1147.58|1138.08|1139.5|1130|1074
1710961500000|2024-03-20 19:05:00|1143.93|1134.43|1148|1138.5|1148.5|1139|1143.72|1134.22|1083
1710961800000|2024-03-20 19:10:00|1148.1|1138.6|1149.65|1140.15|1153|1143.5|1146.6|1137.1|987
1710962100000|2024-03-20 19:15:00|1149.6|1140.1|1147.38|1137.88|1151.49|1141.99|1144.95|1135.45|1043
1710962400000|2024-03-20 19:20:00|1147.5|1138|1146.51|1137.01|1151.43|1141.93|1144.1|1134.6|972
1710962700000|2024-03-20 19:25:00|1146.57|1137.07|1148|1138.5|1149.3|1139.8|1144.1|1134.6|910
1710963000000|2024-03-20 19:30:00|1148.1|1138.6|1153.1|1143.6|1154.26|1144.76|1145.53|1136.03|855
1710963300000|2024-03-20 19:35:00|1153.21|1143.71|1151.7|1142.2|1154.35|1144.85|1149.5|1140|938
1710963600000|2024-03-20 19:40:00|1152.1|1142.6|1158.01|1148.51|1158.3|1148.8|1150.4|1140.9|871
1710963900000|2024-03-20 19:45:00|1158.11|1148.61|1164.02|1154.52|1164.02|1154.52|1156.75|1147.25|908
1710964200000|2024-03-20 19:50:00|1164.12|1154.62|1158.15|1148.65|1164.5|1155|1157.95|1148.45|1038
1710964500000|2024-03-20 19:55:00|1158.2|1148.7|1161.02|1151.52|1161.02|1151.52|1156.7|1147.2|936
1710964800000|2024-03-20 20:00:00|1161.16|1151.66|1164.51|1155.01|1165.19|1155.69|1158.77|1149.27|882
1710965100000|2024-03-20 20:05:00|1164.45|1154.95|1173.15|1163.65|1173.76|1164.26|1164.35|1154.85|990
1710965400000|2024-03-20 20:10:00|1173.25|1163.75|1169.69|1160.19|1175.35|1165.85|1168.1|1158.6|968
1710965700000|2024-03-20 20:15:00|1169.75|1160.25|1171.34|1161.84|1172.96|1163.46|1168|1158.5|917
1710966000000|2024-03-20 20:20:00|1171.33|1161.83|1177.12|1167.62|1178.18|1168.68|1170.4|1160.9|932
1710966300000|2024-03-20 20:25:00|1176.92|1167.42|1182.45|1172.95|1183.15|1173.65|1176.05|1166.55|960
1710966600000|2024-03-20 20:30:00|1182.48|1172.98|1186.4|1176.9|1188.27|1178.77|1181.8|1172.3|974
1710966900000|2024-03-20 20:35:00|1186.57|1177.07|1187.4|1177.9|1195.95|1186.45|1185.75|1176.25|1031
1710967200000|2024-03-20 20:40:00|1187.48|1177.98|1188.9|1179.4|1189.25|1179.75|1181.1|1171.6|974
1710967500000|2024-03-20 20:45:00|1188.65|1179.15|1187.78|1178.28|1189.95|1180.45|1182.35|1172.85|887
1710967800000|2024-03-20 20:50:00|1187.76|1178.26|1181.84|1172.34|1188.13|1178.63|1180.66|1171.16|909
1710968100000|2024-03-20 20:55:00|1181.82|1172.32|1186.22|1176.72|1190.05|1180.55|1181.82|1172.32|976
1710968400000|2024-03-20 21:00:00|1186.23|1176.73|1183.48|1173.98|1188.49|1178.99|1182.86|1173.36|984
1710968700000|2024-03-20 21:05:00|1183.4|1173.9|1182.26|1172.76|1183.45|1173.95|1178.93|1169.43|900
1710969000000|2024-03-20 21:10:00|1182.25|1172.75|1187.34|1177.84|1187.59|1178.09|1181.96|1172.46|864
1710969300000|2024-03-20 21:15:00|1187.3|1177.8|1188.85|1179.35|1189.13|1179.63|1185.78|1176.28|811
1710969600000|2024-03-20 21:20:00|1188.84|1179.34|1188.41|1178.91|1189.68|1180.18|1185.51|1176.01|697
1710969900000|2024-03-20 21:25:00|1188.45|1178.95|1193.38|1183.88|1194.5|1185|1188.42|1178.92|886
1710970200000|2024-03-20 21:30:00|1193.35|1183.85|1190.55|1181.05|1193.52|1184.02|1190.04|1180.54|603
1710970500000|2024-03-20 21:35:00|1190.56|1181.06|1187.31|1177.81|1190.6|1181.1|1186.53|1177.03|427
1710970800000|2024-03-20 21:40:00|1187.3|1177.8|1188.44|1178.94|1188.89|1179.39|1186.27|1176.77|285
1710971100000|2024-03-20 21:45:00|1188.51|1179.01|1187.41|1177.91|1190.28|1180.78|1187.1|1177.6|351
1710971400000|2024-03-20 21:50:00|1187.34|1177.84|1189.22|1179.72|1189.44|1179.94|1187.34|1177.84|315
1710971700000|2024-03-20 21:55:00|1189.23|1179.73|1188.58|1179.08|1190.01|1180.51|1185.32|1175.82|414
1710972000000|2024-03-20 22:00:00|1188.71|1179.21|1194.05|1184.55|1194.22|1184.72|1187.05|1177.55|597
1710972300000|2024-03-20 22:05:00|1194.06|1184.56|1195.23|1185.73|1198.1|1188.6|1190.8|1181.3|886
1710972600000|2024-03-20 22:10:00|1195.15|1185.65|1195.03|1185.53|1196.45|1186.95|1193.5|1184|792
1710972900000|2024-03-20 22:15:00|1195.26|1185.76|1194.86|1185.36|1197.7|1188.2|1193.7|1184.2|902
1710973200000|2024-03-20 22:20:00|1194.7|1185.2|1189.76|1180.26|1195.63|1186.13|1189.55|1180.05|821
1710973500000|2024-03-20 22:25:00|1189.6|1180.1|1189.23|1179.73|1190.02|1180.52|1187.5|1178|855
1710973800000|2024-03-20 22:30:00|1189.32|1179.82|1188.45|1178.95|1192.36|1182.86|1187.75|1178.25|944
1710974100000|2024-03-20 22:35:00|1188.5|1179|1190.88|1181.38|1193.65|1184.15|1188.32|1178.82|971
1710974400000|2024-03-20 22:40:00|1190.9|1181.4|1190.6|1181.1|1193.7|1184.2|1188.97|1179.47|723
1710974700000|2024-03-20 22:45:00|1190.81|1181.31|1190.71|1181.21|1191.21|1181.71|1189|1179.5|595
1710975000000|2024-03-20 22:50:00|1190.68|1181.18|1193.15|1183.65|1193.71|1184.21|1189.32|1179.82|779
1710975300000|2024-03-20 22:55:00|1193.18|1183.68|1197.01|1187.51|1199.5|1190|1193.18|1183.68|761
1710975600000|2024-03-20 23:00:00|1196.75|1187.25|1191.3|1181.8|1197.55|1188.05|1189.48|1179.98|952
1710975900000|2024-03-20 23:05:00|1191.28|1181.78|1193.96|1184.46|1194.76|1185.26|1190.78|1181.28|805
1710976200000|2024-03-20 23:10:00|1194.05|1184.55|1194.69|1185.19|1195.96|1186.46|1192.1|1182.6|797
1710976500000|2024-03-20 23:15:00|1194.72|1185.22|1192.85|1183.35|1196.2|1186.7|1192.35|1182.85|748
1710976800000|2024-03-20 23:20:00|1192.8|1183.3|1190.45|1180.95|1192.92|1183.42|1187.58|1178.08|793
1710977100000|2024-03-20 23:25:00|1190.33|1180.83|1196.7|1187.2|1196.99|1187.49|1189.57|1180.07|661
1710977400000|2024-03-20 23:30:00|1196.81|1187.31|1196.11|1186.61|1199|1189.5|1195.3|1185.8|728
1710977700000|2024-03-20 23:35:00|1196.04|1186.54|1197.29|1187.79|1198.8|1189.3|1194.06|1184.56|785
1710978000000|2024-03-20 23:40:00|1197.26|1187.76|1197.28|1187.78|1199.5|1190|1196.09|1186.59|772
1710978300000|2024-03-20 23:45:00|1197.18|1187.68|1198.3|1188.8|1198.49|1188.99|1192.74|1183.24|749
1710978600000|2024-03-20 23:50:00|1198|1188.5|1196.65|1187.15|1198.6|1189.1|1194.96|1185.46|745
1710978900000|2024-03-20 23:55:00|1196.64|1187.14|1196.1|1186.6|1199.75|1190.25|1194.95|1185.45|677
1710979200000|2024-03-21 00:00:00|1196.05|1186.55|1188.48|1178.98|1196.11|1186.61|1187.22|1177.72|875
1710979500000|2024-03-21 00:05:00|1188.53|1179.03|1192.39|1182.89|1192.39|1182.89|1186.65|1177.15|816
1710979800000|2024-03-21 00:10:00|1192.22|1182.72|1194.4|1184.9|1195.3|1185.8|1191.52|1182.02|845
1710980100000|2024-03-21 00:15:00|1194.64|1185.14|1194.84|1185.34|1197.45|1187.95|1192.49|1182.99|876
1710980400000|2024-03-21 00:20:00|1194.77|1185.27|1192.05|1182.55|1197.8|1188.3|1191.2|1181.7|874
1710980700000|2024-03-21 00:25:00|1192.08|1182.58|1193.7|1184.2|1193.73|1184.23|1189.65|1180.15|921
1710981000000|2024-03-21 00:30:00|1193.67|1184.17|1194.22|1184.72|1198.2|1188.7|1192.13|1182.63|868
1710981300000|2024-03-21 00:35:00|1194.26|1184.76|1197.42|1187.92|1198.15|1188.65|1193.55|1184.05|907
1710981600000|2024-03-21 00:40:00|1197.45|1187.95|1202.2|1192.7|1203.55|1194.05|1196.64|1187.14|943
1710981900000|2024-03-21 00:45:00|1202.15|1192.65|1201.95|1192.45|1203.5|1194|1195.55|1186.05|1004
1710982200000|2024-03-21 00:50:00|1201.9|1192.4|1193.6|1184.1|1202.17|1192.67|1193.25|1183.75|894
1710982500000|2024-03-21 00:55:00|1193.55|1184.05|1192.94|1183.44|1195.25|1185.75|1191.87|1182.37|787
1710982800000|2024-03-21 01:00:00|1192.91|1183.41|1194.5|1185|1196.96|1187.46|1190.07|1180.57|927
1710983100000|2024-03-21 01:05:00|1194.4|1184.9|1191.65|1182.15|1195.85|1186.35|1190.07|1180.57|921
1710983400000|2024-03-21 01:10:00|1191.71|1182.21|1190.2|1180.7|1192.3|1182.8|1189.95|1180.45|789
1710983700000|2024-03-21 01:15:00|1190.1|1180.6|1191.75|1182.25|1192.6|1183.1|1189.4|1179.9|855
1710984000000|2024-03-21 01:20:00|1191.8|1182.3|1192.1|1182.6|1193.25|1183.75|1189.35|1179.85|857
1710984300000|2024-03-21 01:25:00|1192.11|1182.61|1195.91|1186.41|1196.04|1186.54|1191.6|1182.1|683
1710984600000|2024-03-21 01:30:00|1195.88|1186.38|1192.35|1182.85|1196.64|1187.14|1192.3|1182.8|716
1710984900000|2024-03-21 01:35:00|1192.45|1182.95|1191.93|1182.43|1193.83|1184.33|1190.28|1180.78|740
1710985200000|2024-03-21 01:40:00|1191.92|1182.42|1191.06|1181.56|1194|1184.5|1190.85|1181.35|708
1710985500000|2024-03-21 01:45:00|1190.8|1181.3|1193.08|1183.58|1194.1|1184.6|1190.36|1180.86|743
1710985800000|2024-03-21 01:50:00|1193.05|1183.55|1191.37|1181.87|1193.78|1184.28|1189.75|1180.25|713
1710986100000|2024-03-21 01:55:00|1191.35|1181.85|1193.3|1183.8|1194.03|1184.53|1190.33|1180.83|616
1710986400000|2024-03-21 02:00:00|1193.35|1183.85|1195.35|1185.85|1197.75|1188.25|1193.3|1183.8|725
1710986700000|2024-03-21 02:05:00|1195.41|1185.91|1196.05|1186.55|1197.77|1188.27|1194.4|1184.9|743
1710987000000|2024-03-21 02:10:00|1195.96|1186.46|1194.4|1184.9|1196.65|1187.15|1194.24|1184.74|728
1710987300000|2024-03-21 02:15:00|1194.42|1184.92|1202.88|1193.38|1203.46|1193.96|1194.4|1184.9|715
1710987600000|2024-03-21 02:20:00|1202.8|1193.3|1202.22|1192.72|1205.45|1195.95|1200.6|1191.1|742
1710987900000|2024-03-21 02:25:00|1202.15|1192.65|1200.03|1190.53|1202.45|1192.95|1199.4|1189.9|642
1710988200000|2024-03-21 02:30:00|1200.25|1190.75|1201.3|1191.8|1203.23|1193.73|1199.65|1190.15|672
1710988500000|2024-03-21 02:35:00|1201.35|1191.85|1201.75|1192.25|1202.15|1192.65|1199.74|1190.24|691
1710988800000|2024-03-21 02:40:00|1201.78|1192.28|1201.1|1191.6|1202.8|1193.3|1199.7|1190.2|670
1710989100000|2024-03-21 02:45:00|1201.05|1191.55|1200.15|1190.65|1201.1|1191.6|1199.7|1190.2|606
1710989400000|2024-03-21 02:50:00|1200.1|1190.6|1198.25|1188.75|1200.15|1190.65|1197.5|1188|673
1710989700000|2024-03-21 02:55:00|1198.15|1188.65|1196.72|1187.22|1198.4|1188.9|1196.23|1186.73|598
1710990000000|2024-03-21 03:00:00|1196.66|1187.16|1198.65|1189.15|1199.37|1189.87|1196.43|1186.93|524
1710990300000|2024-03-21 03:05:00|1198.6|1189.1|1200.92|1191.42|1201.3|1191.8|1198.25|1188.75|547
1710990600000|2024-03-21 03:10:00|1200.9|1191.4|1201.4|1191.9|1203.15|1193.65|1200.75|1191.25|732
1710990900000|2024-03-21 03:15:00|1201.02|1191.52|1203|1193.5|1203.98|1194.48|1198.7|1189.2|751
1710991200000|2024-03-21 03:20:00|1202.95|1193.45|1208.6|1199.1|1208.7|1199.2|1202.5|1193|730
1710991500000|2024-03-21 03:25:00|1208.46|1198.96|1204.3|1194.8|1209.02|1199.52|1202.6|1193.1|795
1710991800000|2024-03-21 03:30:00|1204.24|1194.74|1203.1|1193.6|1206.5|1197|1201.6|1192.1|755
1710992100000|2024-03-21 03:35:00|1203|1193.5|1205.62|1196.12|1207.3|1197.8|1202.93|1193.43|651
1710992400000|2024-03-21 03:40:00|1205.7|1196.2|1202.3|1192.8|1207.75|1198.25|1201.92|1192.42|730
1710992700000|2024-03-21 03:45:00|1202.13|1192.63|1197.54|1188.04|1202.22|1192.72|1191.55|1182.05|1031
1710993000000|2024-03-21 03:50:00|1197.75|1188.25|1187.11|1177.61|1199.31|1189.81|1185.08|1175.58|1070
1710993300000|2024-03-21 03:55:00|1187.01|1177.51|1191.25|1181.75|1195.9|1186.4|1186.74|1177.24|1065
1710993600000|2024-03-21 04:00:00|1191.3|1181.8|1185.75|1176.25|1194.93|1185.43|1185.58|1176.08|987
1710993900000|2024-03-21 04:05:00|1185.65|1176.15|1189.86|1180.36|1190.66|1181.16|1182.33|1172.83|1026
1710994200000|2024-03-21 04:10:00|1189.89|1180.39|1184.61|1175.11|1191.11|1181.61|1183.6|1174.1|996
1710994500000|2024-03-21 04:15:00|1184.59|1175.09|1187.2|1177.7|1190.27|1180.77|1184.49|1174.99|1022
1710994800000|2024-03-21 04:20:00|1187.35|1177.85|1189.95|1180.45|1190.55|1181.05|1185.3|1175.8|991
1710995100000|2024-03-21 04:25:00|1189.87|1180.37|1187.75|1178.25|1190.5|1181|1185.17|1175.67|811
1710995400000|2024-03-21 04:30:00|1187.79|1178.29|1189.33|1179.83|1190.3|1180.8|1187.55|1178.05|861
1710995700000|2024-03-21 04:35:00|1189.38|1179.88|1178.58|1169.08|1189.87|1180.37|1178.25|1168.75|978
1710996000000|2024-03-21 04:40:00|1178.81|1169.31|1178.82|1169.32|1182.57|1173.07|1178.32|1168.82|920
1710996300000|2024-03-21 04:45:00|1178.84|1169.34|1181.13|1171.63|1184.04|1174.54|1177.52|1168.02|872
1710996600000|2024-03-21 04:50:00|1181.1|1171.6|1181.9|1172.4|1182.75|1173.25|1179.89|1170.39|745
1710996900000|2024-03-21 04:55:00|1181.92|1172.42|1180|1170.5|1182.75|1173.25|1178.05|1168.55|763
1710997200000|2024-03-21 05:00:00|1180.03|1170.53|1178.45|1168.95|1180.09|1170.59|1177.45|1167.95|761
1710997500000|2024-03-21 05:05:00|1178.48|1168.98|1173|1163.5|1178.66|1169.16|1171.7|1162.2|842
1710997800000|2024-03-21 05:10:00|1172.9|1163.4|1176.13|1166.63|1176.2|1166.7|1166.75|1157.25|838
1710998100000|2024-03-21 05:15:00|1176.08|1166.58|1163.6|1154.1|1177.18|1167.68|1163.6|1154.1|1010
1710998400000|2024-03-21 05:20:00|1163.72|1154.22|1165.27|1155.77|1167.5|1158|1158.9|1149.4|983
1710998700000|2024-03-21 05:25:00|1165.32|1155.82|1169.9|1160.4|1170.48|1160.98|1160.12|1150.62|915
1710999000000|2024-03-21 05:30:00|1169.85|1160.35|1174.53|1165.03|1177.3|1167.8|1169.63|1160.13|942
1710999300000|2024-03-21 05:35:00|1174.51|1165.01|1169.15|1159.65|1174.55|1165.05|1169.1|1159.6|912
1710999600000|2024-03-21 05:40:00|1169.18|1159.68|1171.45|1161.95|1171.9|1162.4|1167.71|1158.21|880
1710999900000|2024-03-21 05:45:00|1171.4|1161.9|1177.75|1168.25|1178.3|1168.8|1171.06|1161.56|780
1711000200000|2024-03-21 05:50:00|1177.6|1168.1|1177.85|1168.35|1178.65|1169.15|1174.92|1165.42|785
1711000500000|2024-03-21 05:55:00|1177.8|1168.3|1183.52|1174.02|1185.2|1175.7|1177.4|1167.9|963
1711000800000|2024-03-21 06:00:00|1183.45|1173.95|1189.8|1180.3|1191.03|1181.53|1182.62|1173.12|961
1711001100000|2024-03-21 06:05:00|1189.77|1180.27|1192|1182.5|1194.6|1185.1|1188.27|1178.77|865
1711001400000|2024-03-21 06:10:00|1191.95|1182.45|1192.31|1182.81|1193.08|1183.58|1189.87|1180.37|790
1711001700000|2024-03-21 06:15:00|1192.23|1182.73|1192.51|1183.01|1195.44|1185.94|1191.91|1182.41|812
1711002000000|2024-03-21 06:20:00|1192.56|1183.06|1189.02|1179.52|1193.72|1184.22|1188.88|1179.38|874
1711002300000|2024-03-21 06:25:00|1189.06|1179.56|1189.99|1180.49|1192.63|1183.13|1186.5|1177|848
1711002600000|2024-03-21 06:30:00|1190|1180.5|1188.27|1178.77|1190.9|1181.4|1184.8|1175.3|876
1711002900000|2024-03-21 06:35:00|1188.32|1178.82|1189.87|1180.37|1192.8|1183.3|1187.85|1178.35|903
1711003200000|2024-03-21 06:40:00|1190.07|1180.57|1192.55|1183.05|1192.65|1183.15|1185.64|1176.14|777
1711003500000|2024-03-21 06:45:00|1192.6|1183.1|1201.85|1192.35|1203.38|1193.88|1191.1|1181.6|897
1711003800000|2024-03-21 06:50:00|1201.74|1192.24|1192.7|1183.2|1201.74|1192.24|1191.95|1182.45|853
1711004100000|2024-03-21 06:55:00|1192.67|1183.17|1194.22|1184.72|1198.05|1188.55|1192.1|1182.6|896
1711004400000|2024-03-21 07:00:00|1194.12|1184.62|1190.49|1180.99|1194.12|1184.62|1186.66|1177.16|1020
1711004700000|2024-03-21 07:05:00|1190.4|1180.9|1194.36|1184.86|1194.83|1185.33|1189.8|1180.3|925
1711005000000|2024-03-21 07:10:00|1194.31|1184.81|1191.25|1181.75|1194.94|1185.44|1190.1|1180.6|838
1711005300000|2024-03-21 07:15:00|1191.24|1181.74|1198.67|1189.17|1199.7|1190.2|1190.6|1181.1|934
1711005600000|2024-03-21 07:20:00|1198.88|1189.38|1198.93|1189.43|1199.89|1190.39|1198.4|1188.9|613
1711005900000|2024-03-21 07:25:00|1199.03|1189.53|1199.45|1189.95|1200.11|1190.61|1198.81|1189.31|577
1711006200000|2024-03-21 07:30:00|1199.35|1189.85|1198.75|1189.25|1200.15|1190.65|1198.35|1188.85|490
1711006500000|2024-03-21 07:35:00|1198.7|1189.2|1198.37|1188.87|1199.24|1189.74|1197.12|1187.62|566
1711006800000|2024-03-21 07:40:00|1198.32|1188.82|1196.25|1186.75|1198.77|1189.27|1196.21|1186.71|388
1711007100000|2024-03-21 07:45:00|1196.15|1186.65|1190|1180.5|1196.58|1187.08|1188.15|1178.65|827
1711007400000|2024-03-21 07:50:00|1190.04|1180.54|1187.1|1177.6|1192.17|1182.67|1186.58|1177.08|826
1711007700000|2024-03-21 07:55:00|1187.11|1177.61|1190.35|1180.85|1191.28|1181.78|1187|1177.5|791
1711008000000|2024-03-21 08:00:00|1190.25|1180.75|1194.95|1185.45|1196.1|1186.6|1190.1|1180.6|885
1711008300000|2024-03-21 08:05:00|1194.87|1185.37|1202.23|1192.73|1206.3|1196.8|1194.87|1185.37|856
1711008600000|2024-03-21 08:10:00|1202.13|1192.63|1198.3|1188.8|1202.91|1193.41|1196.4|1186.9|831
1711008900000|2024-03-21 08:15:00|1198.4|1188.9|1201.3|1191.8|1201.6|1192.1|1193.85|1184.35|916
1711009200000|2024-03-21 08:20:00|1201.34|1191.84|1197.91|1188.41|1202.72|1193.22|1197.45|1187.95|900
1711009500000|2024-03-21 08:25:00|1197.9|1188.4|1199.59|1190.09|1200.71|1191.21|1197.05|1187.55|811
1711009800000|2024-03-21 08:30:00|1199.81|1190.31|1199.87|1190.37|1200.22|1190.72|1195.45|1185.95|919
1711010100000|2024-03-21 08:35:00|1200.1|1190.6|1198.74|1189.24|1202.71|1193.21|1198.55|1189.05|899
1711010400000|2024-03-21 08:40:00|1198.86|1189.36|1205.02|1195.52|1205.9|1196.4|1196.84|1187.34|823
1711010700000|2024-03-21 08:45:00|1205.26|1195.76|1203.52|1194.02|1209.78|1200.28|1202.95|1193.45|914
1711011000000|2024-03-21 08:50:00|1203.5|1194|1209.94|1200.44|1210|1200.5|1203.25|1193.75|759
1711011300000|2024-03-21 08:55:00|1210.05|1200.55|1203.79|1194.29|1210.75|1201.25|1203.05|1193.55|771
1711011600000|2024-03-21 09:00:00|1203.75|1194.25|1207.6|1198.1|1209.85|1200.35|1200.4|1190.9|952
1711011900000|2024-03-21 09:05:00|1207.65|1198.15|1208.44|1198.94|1210.29|1200.79|1206.8|1197.3|927
1711012200000|2024-03-21 09:10:00|1208.43|1198.93|1202.82|1193.32|1208.54|1199.04|1202.67|1193.17|869
1711012500000|2024-03-21 09:15:00|1202.87|1193.37|1205.85|1196.35|1208.6|1199.1|1199.48|1189.98|968
1711012800000|2024-03-21 09:20:00|1205.97|1196.47|1208.02|1198.52|1208.42|1198.92|1205|1195.5|795
1711013100000|2024-03-21 09:25:00|1208.01|1198.51|1205.65|1196.15|1209.1|1199.6|1204.19|1194.69|762
1711013400000|2024-03-21 09:30:00|1205.77|1196.27|1201.98|1192.48|1206.09|1196.59|1200.95|1191.45|846
1711013700000|2024-03-21 09:35:00|1202|1192.5|1199.7|1190.2|1203.32|1193.82|1197.93|1188.43|828
1711014000000|2024-03-21 09:40:00|1199.75|1190.25|1194.08|1184.58|1199.78|1190.28|1192.95|1183.45|946
1711014300000|2024-03-21 09:45:00|1194.05|1184.55|1199|1189.5|1199.85|1190.35|1192.15|1182.65|901
1711014600000|2024-03-21 09:50:00|1199.05|1189.55|1200.62|1191.12|1200.97|1191.47|1198.32|1188.82|776
1711014900000|2024-03-21 09:55:00|1200.64|1191.14|1203.26|1193.76|1203.95|1194.45|1199.23|1189.73|743
1711015200000|2024-03-21 10:00:00|1203.23|1193.73|1201.85|1192.35|1206.7|1197.2|1201.5|1192|835
1711015500000|2024-03-21 10:05:00|1201.82|1192.32|1205.65|1196.15|1207.25|1197.75|1200.07|1190.57|850
1711015800000|2024-03-21 10:10:00|1205.69|1196.19|1210.29|1200.79|1210.45|1200.95|1202.42|1192.92|865
1711016100000|2024-03-21 10:15:00|1210.15|1200.65|1205.32|1195.82|1210.76|1201.26|1205.08|1195.58|776
1711016400000|2024-03-21 10:20:00|1205.44|1195.94|1208.3|1198.8|1210.95|1201.45|1204.7|1195.2|809
1711016700000|2024-03-21 10:25:00|1208.38|1198.88|1207.25|1197.75|1211.75|1202.25|1206.72|1197.22|822
1711017000000|2024-03-21 10:30:00|1207.3|1197.8|1204.3|1194.8|1208.03|1198.53|1203.4|1193.9|932
1711017300000|2024-03-21 10:35:00|1204.35|1194.85|1204.94|1195.44|1205.95|1196.45|1202.04|1192.54|741
1711017600000|2024-03-21 10:40:00|1204.98|1195.48|1204.8|1195.3|1205.3|1195.8|1202.57|1193.07|718
1711017900000|2024-03-21 10:45:00|1204.89|1195.39|1209.82|1200.32|1212.35|1202.85|1204.89|1195.39|791
1711018200000|2024-03-21 10:50:00|1209.93|1200.43|1211.63|1202.13|1212.3|1202.8|1208.64|1199.14|802
1711018500000|2024-03-21 10:55:00|1211.65|1202.15|1211.43|1201.93|1212.03|1202.53|1207.36|1197.86|728
1711018800000|2024-03-21 11:00:00|1211.45|1201.95|1208.93|1199.43|1212.72|1203.22|1207.46|1197.96|879
1711019100000|2024-03-21 11:05:00|1208.9|1199.4|1209.38|1199.88|1210.19|1200.69|1206.04|1196.54|845
1711019400000|2024-03-21 11:10:00|1209.3|1199.8|1211.67|1202.17|1212.87|1203.37|1208.81|1199.31|858
1711019700000|2024-03-21 11:15:00|1211.73|1202.23|1210.3|1200.8|1212.76|1203.26|1210.13|1200.63|770
1711020000000|2024-03-21 11:20:00|1210.19|1200.69|1207.4|1197.9|1210.54|1201.04|1206.18|1196.68|824
1711020300000|2024-03-21 11:25:00|1207.37|1197.87|1206.2|1196.7|1207.9|1198.4|1203.55|1194.05|721
1711020600000|2024-03-21 11:30:00|1206.1|1196.6|1212.24|1202.74|1212.6|1203.1|1204.78|1195.28|784
1711020900000|2024-03-21 11:35:00|1212.19|1202.69|1213.95|1204.45|1216.51|1207.01|1211.25|1201.75|883
1711021200000|2024-03-21 11:40:00|1214.1|1204.6|1212.8|1203.3|1214.5|1205|1211.22|1201.72|885
1711021500000|2024-03-21 11:45:00|1212.76|1203.26|1213.23|1203.73|1214.86|1205.36|1210.75|1201.25|799
1711021800000|2024-03-21 11:50:00|1213.2|1203.7|1212.65|1203.15|1214.4|1204.9|1211.25|1201.75|745
1711022100000|2024-03-21 11:55:00|1212.62|1203.12|1211.18|1201.68|1212.95|1203.45|1209.95|1200.45|693
1711022400000|2024-03-21 12:00:00|1211.23|1201.73|1215.92|1206.42|1216.37|1206.87|1210.05|1200.55|727
1711022700000|2024-03-21 12:05:00|1215.81|1206.31|1220.37|1210.87|1220.42|1210.92|1215.35|1205.85|646
1711023000000|2024-03-21 12:10:00|1220.26|1210.76|1220.5|1211|1223.15|1213.65|1218.31|1208.81|856
1711023300000|2024-03-21 12:15:00|1220.61|1211.11|1219.17|1209.67|1221.55|1212.05|1217.45|1207.95|829
1711023600000|2024-03-21 12:20:00|1218.88|1209.38|1219.91|1210.41|1222.02|1212.52|1217.95|1208.45|755
1711023900000|2024-03-21 12:25:00|1219.89|1210.39|1221.47|1211.97|1222.21|1212.71|1217.85|1208.35|694
1711024200000|2024-03-21 12:30:00|1221.48|1211.98|1217.48|1207.98|1228|1218.5|1217.25|1207.75|964
1711024500000|2024-03-21 12:35:00|1216.67|1207.17|1211|1201.5|1217.15|1207.65|1210.65|1201.15|849
1711024800000|2024-03-21 12:40:00|1210.99|1201.49|1209.42|1199.92|1215.98|1206.48|1209.3|1199.8|894
1711025100000|2024-03-21 12:45:00|1209.46|1199.96|1211.09|1201.59|1212.29|1202.79|1205.87|1196.37|904
1711025400000|2024-03-21 12:50:00|1211.1|1201.6|1211.53|1202.03|1213.84|1204.34|1209.77|1200.27|792
1711025700000|2024-03-21 12:55:00|1211.52|1202.02|1209.84|1200.34|1212.64|1203.14|1209.08|1199.58|760
1711026000000|2024-03-21 13:00:00|1209.82|1200.32|1210.05|1200.55|1212.04|1202.54|1208|1198.5|939
1711026300000|2024-03-21 13:05:00|1210.1|1200.6|1208.32|1198.82|1212.32|1202.82|1205.75|1196.25|943
1711026600000|2024-03-21 13:10:00|1208.1|1198.6|1207.77|1198.27|1212.03|1202.53|1207.1|1197.6|850
1711026900000|2024-03-21 13:15:00|1207.7|1198.2|1208.6|1199.1|1210.79|1201.29|1207.01|1197.51|772
1711027200000|2024-03-21 13:20:00|1208.7|1199.2|1207.2|1197.7|1211|1201.5|1206.83|1197.33|768
1711027500000|2024-03-21 13:25:00|1207.25|1197.75|1213.25|1203.75|1213.48|1203.98|1206.75|1197.25|935
1711027800000|2024-03-21 13:30:00|1213.45|1203.95|1210.17|1200.67|1217.54|1208.04|1207.7|1198.2|1012
1711028100000|2024-03-21 13:35:00|1210.12|1200.62|1210.17|1200.67|1210.58|1201.08|1206.03|1196.53|1012
1711028400000|2024-03-21 13:40:00|1210.18|1200.68|1207.05|1197.55|1212.74|1203.24|1206.72|1197.22|936
1711028700000|2024-03-21 13:45:00|1207|1197.5|1207.12|1197.62|1210.35|1200.85|1205.1|1195.6|1011
1711029000000|2024-03-21 13:50:00|1207.2|1197.7|1210.48|1200.98|1213.83|1204.33|1206.6|1197.1|1019
1711029300000|2024-03-21 13:55:00|1210.51|1201.01|1204.46|1194.96|1211.33|1201.83|1202.84|1193.34|961
1711029600000|2024-03-21 14:00:00|1204.3|1194.8|1202.38|1192.88|1205.59|1196.09|1201.28|1191.78|960
1711029900000|2024-03-21 14:05:00|1202.48|1192.98|1208.51|1199.01|1208.9|1199.4|1201.1|1191.6|786
1711030200000|2024-03-21 14:10:00|1208.49|1198.99|1211.23|1201.73|1213.9|1204.4|1207.78|1198.28|821
1711030500000|2024-03-21 14:15:00|1211.2|1201.7|1213.28|1203.78|1213.68|1204.18|1207.41|1197.91|905
1711030800000|2024-03-21 14:20:00|1213.38|1203.88|1216.73|1207.23|1224.8|1215.3|1213.28|1203.78|927
1711031100000|2024-03-21 14:25:00|1216.63|1207.13|1214.96|1205.46|1217.47|1207.97|1213.85|1204.35|873
1711031400000|2024-03-21 14:30:00|1214.95|1205.45|1212.39|1202.89|1216.28|1206.78|1212.31|1202.81|870
1711031700000|2024-03-21 14:35:00|1212.38|1202.88|1215.2|1205.7|1216.48|1206.98|1211.7|1202.2|846
1711032000000|2024-03-21 14:40:00|1215.25|1205.75|1214.9|1205.4|1216.45|1206.95|1212.4|1202.9|786
1711032300000|2024-03-21 14:45:00|1214.85|1205.35|1210.4|1200.9|1215.11|1205.61|1210.35|1200.85|849
1711032600000|2024-03-21 14:50:00|1210.26|1200.76|1215.85|1206.35|1216.63|1207.13|1209.7|1200.2|716
1711032900000|2024-03-21 14:55:00|1215.88|1206.38|1215.21|1205.71|1217.85|1208.35|1214.45|1204.95|764
1711033200000|2024-03-21 15:00:00|1214.95|1205.45|1209.93|1200.43|1216.14|1206.64|1209.5|1200|893
1711033500000|2024-03-21 15:05:00|1210.05|1200.55|1209.47|1199.97|1212.2|1202.7|1205.56|1196.06|988
1711033800000|2024-03-21 15:10:00|1209.58|1200.08|1206.88|1197.38|1210.79|1201.29|1202|1192.5|985
1711034100000|2024-03-21 15:15:00|1206.54|1197.04|1206.2|1196.7|1208.43|1198.93|1202.11|1192.61|993
1711034400000|2024-03-21 15:20:00|1206.19|1196.69|1205.86|1196.36|1209.7|1200.2|1202.7|1193.2|947
1711034700000|2024-03-21 15:25:00|1205.83|1196.33|1205.77|1196.27|1206.88|1197.38|1202.15|1192.65|960
1711035000000|2024-03-21 15:30:00|1205.73|1196.23|1204.47|1194.97|1208.28|1198.78|1200.13|1190.63|983
1711035300000|2024-03-21 15:35:00|1204.32|1194.82|1206.62|1197.12|1209.19|1199.69|1199.05|1189.55|1009
1711035600000|2024-03-21 15:40:00|1206.59|1197.09|1210.19|1200.69|1210.86|1201.36|1206.5|1197|1006
1711035900000|2024-03-21 15:45:00|1210.17|1200.67|1202.1|1192.6|1210.53|1201.03|1200.27|1190.77|1018
1711036200000|2024-03-21 15:50:00|1202.05|1192.55|1206.83|1197.33|1207.67|1198.17|1201.08|1191.58|987
1711036500000|2024-03-21 15:55:00|1206.73|1197.23|1209.55|1200.05|1209.55|1200.05|1204.8|1195.3|863
1711036800000|2024-03-21 16:00:00|1209.57|1200.07|1206.65|1197.15|1209.7|1200.2|1201.55|1192.05|1001
1711037100000|2024-03-21 16:05:00|1206.6|1197.1|1202.58|1193.08|1208.7|1199.2|1202.55|1193.05|1006
1711037400000|2024-03-21 16:10:00|1202.53|1193.03|1208.97|1199.47|1209.15|1199.65|1201.38|1191.88|994
1711037700000|2024-03-21 16:15:00|1209|1199.5|1209.65|1200.15|1210.98|1201.48|1206.74|1197.24|949
1711038000000|2024-03-21 16:20:00|1209.6|1200.1|1216.85|1207.35|1217.2|1207.7|1207.9|1198.4|959
1711038300000|2024-03-21 16:25:00|1216.75|1207.25|1220.08|1210.58|1223.1|1213.6|1216.53|1207.03|981
1711038600000|2024-03-21 16:30:00|1220.2|1210.7|1212.29|1202.79|1220.69|1211.19|1211.5|1202|952
1711038900000|2024-03-21 16:35:00|1212.35|1202.85|1213.4|1203.9|1214.21|1204.71|1210.5|1201|898
1711039200000|2024-03-21 16:40:00|1213.33|1203.83|1213.15|1203.65|1214.35|1204.85|1212.04|1202.54|795
1711039500000|2024-03-21 16:45:00|1213.41|1203.91|1216.3|1206.8|1216.46|1206.96|1210.37|1200.87|781
1711039800000|2024-03-21 16:50:00|1216.33|1206.83|1218.7|1209.2|1219.95|1210.45|1214.1|1204.6|847
1711040100000|2024-03-21 16:55:00|1218.67|1209.17|1221.57|1212.07|1222.06|1212.56|1218|1208.5|724
1711040400000|2024-03-21 17:00:00|1221.5|1212|1220.56|1211.06|1222.65|1213.15|1218.23|1208.73|871
1711040700000|2024-03-21 17:05:00|1220.6|1211.1|1226.08|1216.58|1226.15|1216.65|1220.35|1210.85|877
1711041000000|2024-03-21 17:10:00|1226.06|1216.56|1223.48|1213.98|1228.6|1219.1|1218.7|1209.2|897
1711041300000|2024-03-21 17:15:00|1223.5|1214|1215.72|1206.22|1223.7|1214.2|1215.24|1205.74|913
1711041600000|2024-03-21 17:20:00|1215.85|1206.35|1216.55|1207.05|1218.48|1208.98|1215.31|1205.81|913
1711041900000|2024-03-21 17:25:00|1216.58|1207.08|1203.5|1194|1217.27|1207.77|1203.2|1193.7|712
1711042200000|2024-03-21 17:30:00|1203.4|1193.9|1204.65|1195.15|1207.97|1198.47|1198.7|1189.2|995
1711042500000|2024-03-21 17:35:00|1204.55|1195.05|1201.74|1192.24|1209.86|1200.36|1198.33|1188.83|1024
1711042800000|2024-03-21 17:40:00|1201.85|1192.35|1199.8|1190.3|1202.16|1192.66|1198.36|1188.86|1030
1711043100000|2024-03-21 17:45:00|1199.75|1190.25|1198.4|1188.9|1204.08|1194.58|1197.95|1188.45|1057
1711043400000|2024-03-21 17:50:00|1198.37|1188.87|1200.9|1191.4|1203|1193.5|1198.05|1188.55|982
1711043700000|2024-03-21 17:55:00|1201.1|1191.6|1199.15|1189.65|1201.1|1191.6|1195.85|1186.35|974
1711044000000|2024-03-21 18:00:00|1199.1|1189.6|1193.94|1184.44|1201.15|1191.65|1191.4|1181.9|1028
1711044300000|2024-03-21 18:05:00|1193.83|1184.33|1192.2|1182.7|1195.25|1185.75|1188.8|1179.3|999
1711044600000|2024-03-21 18:10:00|1192.19|1182.69|1183.68|1174.18|1192.95|1183.45|1182.4|1172.9|1064
1711044900000|2024-03-21 18:15:00|1183.79|1174.29|1189.12|1179.62|1191.85|1182.35|1181.1|1171.6|1117
1711045200000|2024-03-21 18:20:00|1189.19|1179.69|1185.26|1175.76|1190.39|1180.89|1182.14|1172.64|1074
1711045500000|2024-03-21 18:25:00|1185.3|1175.8|1187.92|1178.42|1188.2|1178.7|1183|1173.5|998
1711045800000|2024-03-21 18:30:00|1187.87|1178.37|1180.89|1171.39|1188.04|1178.54|1178.2|1168.7|1020
1711046100000|2024-03-21 18:35:00|1180.87|1171.37|1177.01|1167.51|1181.83|1172.33|1174.28|1164.78|1034
1711046400000|2024-03-21 18:40:00|1177.13|1167.63|1172.05|1162.55|1177.9|1168.4|1171.72|1162.22|889
1711046700000|2024-03-21 18:45:00|1172.07|1162.57|1182.8|1173.3|1183.65|1174.15|1171.75|1162.25|1041
1711047000000|2024-03-21 18:50:00|1182.85|1173.35|1182.7|1173.2|1183.18|1173.68|1177.58|1168.08|948
1711047300000|2024-03-21 18:55:00|1182.65|1173.15|1180.57|1171.07|1183.55|1174.05|1179.15|1169.65|865
1711047600000|2024-03-21 19:00:00|1180.5|1171|1180.34|1170.84|1184.3|1174.8|1178.67|1169.17|892
1711047900000|2024-03-21 19:05:00|1180.27|1170.77|1182.3|1172.8|1182.9|1173.4|1179.85|1170.35|914
1711048200000|2024-03-21 19:10:00|1182.2|1172.7|1182.9|1173.4|1183.74|1174.24|1180.25|1170.75|710
1711048500000|2024-03-21 19:15:00|1182.89|1173.39|1178.25|1168.75|1184.35|1174.85|1178.2|1168.7|722
1711048800000|2024-03-21 19:20:00|1178.3|1168.8|1181.1|1171.6|1184.4|1174.9|1178.1|1168.6|805
1711049100000|2024-03-21 19:25:00|1181.08|1171.58|1184.73|1175.23|1185.8|1176.3|1180.3|1170.8|770
1711049400000|2024-03-21 19:30:00|1184.68|1175.18|1191.1|1181.6|1193.61|1184.11|1184.5|1175|815
1711049700000|2024-03-21 19:35:00|1191.18|1181.68|1193.1|1183.6|1193.57|1184.07|1187.89|1178.39|882
1711050000000|2024-03-21 19:40:00|1193.12|1183.62|1193.95|1184.45|1195.35|1185.85|1192.5|1183|777
1711050300000|2024-03-21 19:45:00|1194|1184.5|1191.87|1182.37|1194.3|1184.8|1190.33|1180.83|919
1711050600000|2024-03-21 19:50:00|1191.9|1182.4|1195.14|1185.64|1195.57|1186.07|1191.9|1182.4|802
1711050900000|2024-03-21 19:55:00|1195.06|1185.56|1194.74|1185.24|1198.41|1188.91|1194.7|1185.2|843
1711051200000|2024-03-21 20:00:00|1194.57|1185.07|1183.3|1173.8|1194.57|1185.07|1180.4|1170.9|1054
1711051500000|2024-03-21 20:05:00|1183.45|1173.95|1188.69|1179.19|1189.47|1179.97|1183.45|1173.95|1035
1711051800000|2024-03-21 20:10:00|1188.64|1179.14|1205.45|1195.95|1205.65|1196.15|1187.75|1178.25|940
1711052100000|2024-03-21 20:15:00|1205.3|1195.8|1212.01|1202.51|1217.55|1208.05|1201|1191.5|1010
1711052400000|2024-03-21 20:20:00|1212|1202.5|1207.4|1197.9|1215.85|1206.35|1206.95|1197.45|1063
1711052700000|2024-03-21 20:25:00|1207.44|1197.94|1209.4|1199.9|1213.1|1203.6|1204.32|1194.82|1008
1711053000000|2024-03-21 20:30:00|1209.5|1200|1206.25|1196.75|1211.48|1201.98|1203.45|1193.95|1062
1711053300000|2024-03-21 20:35:00|1206.18|1196.68|1205.81|1196.31|1208.18|1198.68|1203|1193.5|976
1711053600000|2024-03-21 20:40:00|1205.79|1196.29|1202.16|1192.66|1207.05|1197.55|1200.36|1190.86|848
1711053900000|2024-03-21 20:45:00|1202.78|1193.28|1196.4|1186.9|1204.16|1194.66|1195.88|1186.38|911
1711054200000|2024-03-21 20:50:00|1196.45|1186.95|1200.65|1191.15|1202.5|1193|1194.42|1184.92|970
1711054500000|2024-03-21 20:55:00|1200.75|1191.25|1206|1196.5|1206.59|1197.09|1200.6|1191.1|895
1711054800000|2024-03-21 21:00:00|1206.03|1196.53|1208.09|1198.59|1209.91|1200.41|1204.57|1195.07|836
1711055100000|2024-03-21 21:05:00|1207.8|1198.3|1206.88|1197.38|1210.53|1201.03|1205.94|1196.44|780
1711055400000|2024-03-21 21:10:00|1206.91|1197.41|1207.41|1197.91|1208.58|1199.08|1205.38|1195.88|734
1711055700000|2024-03-21 21:15:00|1207.39|1197.89|1212.95|1203.45|1214.74|1205.24|1207.33|1197.83|666
1711056000000|2024-03-21 21:20:00|1212.98|1203.48|1214.33|1204.83|1216.59|1207.09|1212.41|1202.91|532
1711056300000|2024-03-21 21:25:00|1214.32|1204.82|1209.76|1200.26|1217.56|1208.06|1209.27|1199.77|652
1711056600000|2024-03-21 21:30:00|1209.77|1200.27|1214.27|1204.77|1214.64|1205.14|1209.76|1200.26|642
1711056900000|2024-03-21 21:35:00|1214.29|1204.79|1207.51|1198.01|1214.72|1205.22|1207.24|1197.74|417
1711057200000|2024-03-21 21:40:00|1207.49|1197.99|1207.81|1198.31|1208.11|1198.61|1207.49|1197.99|189
1711057500000|2024-03-21 21:45:00|1207.79|1198.29|1211.58|1202.08|1211.59|1202.09|1207.56|1198.06|233
1711057800000|2024-03-21 21:50:00|1211.54|1202.04|1213.96|1204.46|1213.99|1204.49|1211.36|1201.86|350
1711058100000|2024-03-21 21:55:00|1213.94|1204.44|1217.4|1207.9|1217.75|1208.25|1213.94|1204.44|389
1711058400000|2024-03-21 22:00:00|1217.47|1207.97|1220.88|1211.38|1221.3|1211.8|1217.04|1207.54|507
1711058700000|2024-03-21 22:05:00|1220.95|1211.45|1224.45|1214.95|1224.6|1215.1|1220.9|1211.4|689
1711059000000|2024-03-21 22:10:00|1224.44|1214.94|1225.1|1215.6|1225.35|1215.85|1221.75|1212.25|686
1711059300000|2024-03-21 22:15:00|1225.15|1215.65|1219.5|1210|1225.75|1216.25|1217.05|1207.55|797
1711059600000|2024-03-21 22:20:00|1219.65|1210.15|1218.23|1208.73|1222.05|1212.55|1217.35|1207.85|868
1711059900000|2024-03-21 22:25:00|1218.3|1208.8|1221.5|1212|1222|1212.5|1217.09|1207.59|794
1711060200000|2024-03-21 22:30:00|1221.53|1212.03|1216.65|1207.15|1221.95|1212.45|1216.55|1207.05|783
1711060500000|2024-03-21 22:35:00|1216.75|1207.25|1214.58|1205.08|1217.1|1207.6|1213.06|1203.56|669
1711060800000|2024-03-21 22:40:00|1214.33|1204.83|1212.6|1203.1|1215.7|1206.2|1212.35|1202.85|678
1711061100000|2024-03-21 22:45:00|1212.5|1203|1209.9|1200.4|1213.71|1204.21|1209|1199.5|790
1711061400000|2024-03-21 22:50:00|1209.92|1200.42|1210.41|1200.91|1211.02|1201.52|1207.99|1198.49|748
1711061700000|2024-03-21 22:55:00|1210.3|1200.8|1208.5|1199|1211.9|1202.4|1208.15|1198.65|667
1711062000000|2024-03-21 23:00:00|1208.43|1198.93|1212.63|1203.13|1214.4|1204.9|1208.19|1198.69|708
1711062300000|2024-03-21 23:05:00|1212.52|1203.02|1219.82|1210.32|1219.92|1210.42|1210.15|1200.65|890
1711062600000|2024-03-21 23:10:00|1219.85|1210.35|1219.76|1210.26|1220.88|1211.38|1218.1|1208.6|622
1711062900000|2024-03-21 23:15:00|1219.8|1210.3|1217.05|1207.55|1221.7|1212.2|1215.27|1205.77|677
1711063200000|2024-03-21 23:20:00|1217.08|1207.58|1216.41|1206.91|1218.55|1209.05|1215.8|1206.3|627
1711063500000|2024-03-21 23:25:00|1216.51|1207.01|1217.45|1207.95|1221.12|1211.62|1216.51|1207.01|754
1711063800000|2024-03-21 23:30:00|1217.55|1208.05|1220.5|1211|1221.04|1211.54|1214.84|1205.34|800
1711064100000|2024-03-21 23:35:00|1220.55|1211.05|1222.35|1212.85|1223.8|1214.3|1220.52|1211.02|515
1711064400000|2024-03-21 23:40:00|1222.29|1212.79|1222.55|1213.05|1224.26|1214.76|1222.18|1212.68|487
1711064700000|2024-03-21 23:45:00|1222.5|1213|1224.13|1214.63|1224.28|1214.78|1222.5|1213|586
1711065000000|2024-03-21 23:50:00|1224.08|1214.58|1227.02|1217.52|1228.3|1218.8|1223.8|1214.3|514
1711065300000|2024-03-21 23:55:00|1226.92|1217.42|1223.05|1213.55|1227.2|1217.7|1221.91|1212.41|529
1711065600000|2024-03-22 00:00:00|1223|1213.5|1221.7|1212.2|1223|1213.5|1215.46|1205.96|866
1711065900000|2024-03-22 00:05:00|1221.68|1212.18|1226.65|1217.15|1227.23|1217.73|1221.23|1211.73|830
1711066200000|2024-03-22 00:10:00|1226.71|1217.21|1228.7|1219.2|1228.7|1219.2|1224.95|1215.45|754
1711066500000|2024-03-22 00:15:00|1228.69|1219.19|1229.03|1219.53|1229.55|1220.05|1226.47|1216.97|811
1711066800000|2024-03-22 00:20:00|1229.08|1219.58|1226.85|1217.35|1229.75|1220.25|1226.49|1216.99|832
1711067100000|2024-03-22 00:25:00|1226.87|1217.37|1220.45|1210.95|1227.12|1217.62|1220.3|1210.8|777
1711067400000|2024-03-22 00:30:00|1220.4|1210.9|1214.6|1205.1|1220.42|1210.92|1213.25|1203.75|927
1711067700000|2024-03-22 00:35:00|1214.65|1205.15|1211.76|1202.26|1215.5|1206|1210.13|1200.63|906
1711068000000|2024-03-22 00:40:00|1212.2|1202.7|1220.63|1211.13|1220.77|1211.27|1211.29|1201.79|842
1711068300000|2024-03-22 00:45:00|1220.65|1211.15|1222.45|1212.95|1223.9|1214.4|1219.07|1209.57|917
1711068600000|2024-03-22 00:50:00|1222.3|1212.8|1218.6|1209.1|1224.3|1214.8|1215|1205.5|975
1711068900000|2024-03-22 00:55:00|1218.65|1209.15|1222.69|1213.19|1223.2|1213.7|1218.58|1209.08|797
1711069200000|2024-03-22 01:00:00|1222.84|1213.34|1216.08|1206.58|1223.45|1213.95|1214.6|1205.1|994
1711069500000|2024-03-22 01:05:00|1216.05|1206.55|1213.6|1204.1|1216.35|1206.85|1210.25|1200.75|881
1711069800000|2024-03-22 01:10:00|1213.42|1203.92|1219.7|1210.2|1220.71|1211.21|1213.3|1203.8|809
1711070100000|2024-03-22 01:15:00|1219.75|1210.25|1218.58|1209.08|1221.14|1211.64|1216.85|1207.35|840
1711070400000|2024-03-22 01:20:00|1218.59|1209.09|1214.2|1204.7|1218.6|1209.1|1211.58|1202.08|778
1711070700000|2024-03-22 01:25:00|1214.08|1204.58|1212.65|1203.15|1215.05|1205.55|1211.85|1202.35|867
1711071000000|2024-03-22 01:30:00|1212.48|1202.98|1209.3|1199.8|1213.63|1204.13|1207.9|1198.4|864
1711071300000|2024-03-22 01:35:00|1209.43|1199.93|1206.5|1197|1211.38|1201.88|1205.2|1195.7|820
1711071600000|2024-03-22 01:40:00|1206.52|1197.02|1207.75|1198.25|1211.65|1202.15|1205.35|1195.85|785
1711071900000|2024-03-22 01:45:00|1207.85|1198.35|1206.34|1196.84|1208.6|1199.1|1205.1|1195.6|817
1711072200000|2024-03-22 01:50:00|1206.31|1196.81|1199.51|1190.01|1206.39|1196.89|1198.6|1189.1|955
1711072500000|2024-03-22 01:55:00|1199.59|1190.09|1201.55|1192.05|1202.75|1193.25|1197.8|1188.3|1024
1711072800000|2024-03-22 02:00:00|1201.6|1192.1|1204.26|1194.76|1206.45|1196.95|1201.55|1192.05|950
1711073100000|2024-03-22 02:05:00|1204.19|1194.69|1196.3|1186.8|1204.19|1194.69|1195.87|1186.37|958
1711073400000|2024-03-22 02:10:00|1196.15|1186.65|1197.25|1187.75|1200.4|1190.9|1194.96|1185.46|910
1711073700000|2024-03-22 02:15:00|1197.3|1187.8|1194.85|1185.35|1198.1|1188.6|1191.14|1181.64|898
1711074000000|2024-03-22 02:20:00|1194.9|1185.4|1194.68|1185.18|1194.95|1185.45|1191.1|1181.6|613
1711074300000|2024-03-22 02:25:00|1194.65|1185.15|1195.3|1185.8|1199.04|1189.54|1194.06|1184.56|905
1711074600000|2024-03-22 02:30:00|1195.29|1185.79|1196.25|1186.75|1197.4|1187.9|1192.65|1183.15|961
1711074900000|2024-03-22 02:35:00|1196.3|1186.8|1194.24|1184.74|1198.33|1188.83|1194.13|1184.63|925
1711075200000|2024-03-22 02:40:00|1194.22|1184.72|1197.3|1187.8|1197.3|1187.8|1191.44|1181.94|783
1711075500000|2024-03-22 02:45:00|1197.24|1187.74|1197.56|1188.06|1200.11|1190.61|1196.83|1187.33|827
1711075800000|2024-03-22 02:50:00|1198|1188.5|1196.67|1187.17|1198.05|1188.55|1192.88|1183.38|906
1711076100000|2024-03-22 02:55:00|1196.7|1187.2|1201.65|1192.15|1202.85|1193.35|1196.55|1187.05|758
1711076400000|2024-03-22 03:00:00|1201.55|1192.05|1206.05|1196.55|1206.31|1196.81|1201.55|1192.05|651
1711076700000|2024-03-22 03:05:00|1206|1196.5|1206.35|1196.85|1207.08|1197.58|1203.1|1193.6|725
1711077000000|2024-03-22 03:10:00|1206.25|1196.75|1202.39|1192.89|1206.5|1197|1201.71|1192.21|527
1711077300000|2024-03-22 03:15:00|1202.43|1192.93|1208.42|1198.92|1210.85|1201.35|1200.9|1191.4|763
1711077600000|2024-03-22 03:20:00|1208.45|1198.95|1211.18|1201.68|1211.8|1202.3|1207.45|1197.95|853
1711077900000|2024-03-22 03:25:00|1211.1|1201.6|1212.57|1203.07|1212.93|1203.43|1209.7|1200.2|609
1711078200000|2024-03-22 03:30:00|1212.62|1203.12|1219.27|1209.77|1219.35|1209.85|1212.58|1203.08|563
1711078500000|2024-03-22 03:35:00|1219.17|1209.67|1218.25|1208.75|1220.22|1210.72|1217.78|1208.28|729
1711078800000|2024-03-22 03:40:00|1218.15|1208.65|1214.61|1205.11|1219.23|1209.73|1213.59|1204.09|868
1711079100000|2024-03-22 03:45:00|1214.68|1205.18|1220.6|1211.1|1220.65|1211.15|1214.56|1205.06|959
1711079400000|2024-03-22 03:50:00|1220.65|1211.15|1222.76|1213.26|1222.76|1213.26|1217.4|1207.9|857
1711079700000|2024-03-22 03:55:00|1222.55|1213.05|1220.42|1210.92|1223.6|1214.1|1218.65|1209.15|821
1711080000000|2024-03-22 04:00:00|1220.45|1210.95|1216.5|1207|1222.85|1213.35|1214.42|1204.92|878
1711080300000|2024-03-22 04:05:00|1216.68|1207.18|1216.9|1207.4|1218.3|1208.8|1213.1|1203.6|638
1711080600000|2024-03-22 04:10:00|1216.85|1207.35|1216.05|1206.55|1220.67|1211.17|1215.85|1206.35|648
1711080900000|2024-03-22 04:15:00|1216.1|1206.6|1212.25|1202.75|1217.03|1207.53|1211.75|1202.25|773
1711081200000|2024-03-22 04:20:00|1212.3|1202.8|1209.99|1200.49|1213.4|1203.9|1209.6|1200.1|710
1711081500000|2024-03-22 04:25:00|1210.07|1200.57|1210.33|1200.83|1211.97|1202.47|1208.65|1199.15|777
1711081800000|2024-03-22 04:30:00|1210.28|1200.78|1206.75|1197.25|1211.35|1201.85|1206.4|1196.9|729
1711082100000|2024-03-22 04:35:00|1206.8|1197.3|1208.25|1198.75|1208.25|1198.75|1206.11|1196.61|646
1711082400000|2024-03-22 04:40:00|1208.2|1198.7|1209.74|1200.24|1210.06|1200.56|1206|1196.5|618
1711082700000|2024-03-22 04:45:00|1209.64|1200.14|1211.5|1202|1211.65|1202.15|1209|1199.5|658
1711083000000|2024-03-22 04:50:00|1211.46|1201.96|1219.55|1210.05|1219.77|1210.27|1211.46|1201.96|693
1711083300000|2024-03-22 04:55:00|1219.52|1210.02|1214.29|1204.79|1219.65|1210.15|1214.29|1204.79|693
1711083600000|2024-03-22 05:00:00|1214.49|1204.99|1215.17|1205.67|1217.2|1207.7|1210.71|1201.21|836
1711083900000|2024-03-22 05:05:00|1215.12|1205.62|1208.8|1199.3|1215.15|1205.65|1207.9|1198.4|753
1711084200000|2024-03-22 05:10:00|1208.85|1199.35|1204.45|1194.95|1209.05|1199.55|1204.19|1194.69|659
1711084500000|2024-03-22 05:15:00|1204.38|1194.88|1206.94|1197.44|1207.25|1197.75|1201.6|1192.1|631
1711084800000|2024-03-22 05:20:00|1206.95|1197.45|1208.27|1198.77|1208.78|1199.28|1206|1196.5|639
1711085100000|2024-03-22 05:25:00|1208.3|1198.8|1207.47|1197.97|1208.98|1199.48|1205.67|1196.17|598
1711085400000|2024-03-22 05:30:00|1207.45|1197.95|1205.7|1196.2|1207.85|1198.35|1204.44|1194.94|465
1711085700000|2024-03-22 05:35:00|1205.75|1196.25|1210.6|1201.1|1210.6|1201.1|1204.3|1194.8|216
1711086000000|2024-03-22 05:40:00|1210.62|1201.12|1212.62|1203.12|1212.73|1203.23|1210.58|1201.08|534
1711086300000|2024-03-22 05:45:00|1212.65|1203.15|1211.02|1201.52|1212.99|1203.49|1210.89|1201.39|555
1711086600000|2024-03-22 05:50:00|1211.12|1201.62|1211.01|1201.51|1214.25|1204.75|1210.26|1200.76|667
1711086900000|2024-03-22 05:55:00|1211.1|1201.6|1211.96|1202.46|1212.1|1202.6|1209.18|1199.68|670
1711087200000|2024-03-22 06:00:00|1212.05|1202.55|1211.15|1201.65|1212.5|1203|1208.18|1198.68|759
1711087500000|2024-03-22 06:05:00|1211.2|1201.7|1216.17|1206.67|1216.42|1206.92|1210.9|1201.4|762
1711087800000|2024-03-22 06:10:00|1216.2|1206.7|1213.08|1203.58|1216.65|1207.15|1213.07|1203.57|612
1711088100000|2024-03-22 06:15:00|1213.07|1203.57|1209.1|1199.6|1213.8|1204.3|1208.3|1198.8|779
1711088400000|2024-03-22 06:20:00|1209.05|1199.55|1211.78|1202.28|1212.35|1202.85|1208.25|1198.75|766
1711088700000|2024-03-22 06:25:00|1211.75|1202.25|1207.68|1198.18|1211.95|1202.45|1207.53|1198.03|752
1711089000000|2024-03-22 06:30:00|1207.7|1198.2|1206.45|1196.95|1208.5|1199|1206.4|1196.9|775
1711089300000|2024-03-22 06:35:00|1206.5|1197|1207.45|1197.95|1208.85|1199.35|1205.6|1196.1|822
1711089600000|2024-03-22 06:40:00|1207.4|1197.9|1211|1201.5|1211.35|1201.85|1207.3|1197.8|763
1711089900000|2024-03-22 06:45:00|1210.98|1201.48|1211.43|1201.93|1211.95|1202.45|1208.19|1198.69|769
1711090200000|2024-03-22 06:50:00|1211.35|1201.85|1213.68|1204.18|1215.72|1206.22|1210.85|1201.35|640
1711090500000|2024-03-22 06:55:00|1213.54|1204.04|1217.15|1207.65|1217.59|1208.09|1211.2|1201.7|621
1711090800000|2024-03-22 07:00:00|1217.25|1207.75|1214.08|1204.58|1217.35|1207.85|1213.65|1204.15|710
1711091100000|2024-03-22 07:05:00|1214.05|1204.55|1213.15|1203.65|1214.05|1204.55|1210.45|1200.95|778
1711091400000|2024-03-22 07:10:00|1213.08|1203.58|1215.05|1205.55|1215.65|1206.15|1212.1|1202.6|648
1711091700000|2024-03-22 07:15:00|1215.03|1205.53|1215.2|1205.7|1216.33|1206.83|1213.16|1203.66|722
1711092000000|2024-03-22 07:20:00|1215.19|1205.69|1213.94|1204.44|1215.35|1205.85|1213.14|1203.64|761
1711092300000|2024-03-22 07:25:00|1214.05|1204.55|1216.81|1207.31|1217.6|1208.1|1214.03|1204.53|701
1711092600000|2024-03-22 07:30:00|1216.91|1207.41|1217.26|1207.76|1217.4|1207.9|1215.65|1206.15|706
1711092900000|2024-03-22 07:35:00|1217.21|1207.71|1219.12|1209.62|1219.35|1209.85|1215.88|1206.38|618
1711093200000|2024-03-22 07:40:00|1219.13|1209.63|1217.2|1207.7|1219.83|1210.33|1216.3|1206.8|589
1711093500000|2024-03-22 07:45:00|1217.17|1207.67|1216.23|1206.73|1218.9|1209.4|1215.15|1205.65|543
1711093800000|2024-03-22 07:50:00|1216.25|1206.75|1215.05|1205.55|1217.65|1208.15|1214.4|1204.9|646
1711094100000|2024-03-22 07:55:00|1215.08|1205.58|1215.7|1206.2|1216.4|1206.9|1214.54|1205.04|486
1711094400000|2024-03-22 08:00:00|1215.8|1206.3|1213.75|1204.25|1216.9|1207.4|1212.39|1202.89|620
1711094700000|2024-03-22 08:05:00|1213.86|1204.36|1211.98|1202.48|1214.75|1205.25|1211.1|1201.6|661
1711095000000|2024-03-22 08:10:00|1211.9|1202.4|1212.2|1202.7|1213.35|1203.85|1211.55|1202.05|485
1711095300000|2024-03-22 08:15:00|1212.23|1202.73|1213.1|1203.6|1213.75|1204.25|1211.11|1201.61|696
1711095600000|2024-03-22 08:20:00|1213.05|1203.55|1212.07|1202.57|1214.25|1204.75|1211.94|1202.44|633
1711095900000|2024-03-22 08:25:00|1212.1|1202.6|1212.05|1202.55|1212.15|1202.65|1209.3|1199.8|626
1711096200000|2024-03-22 08:30:00|1212.08|1202.58|1209.65|1200.15|1212.9|1203.4|1207.62|1198.12|657
1711096500000|2024-03-22 08:35:00|1209.85|1200.35|1203.7|1194.2|1209.93|1200.43|1203.3|1193.8|764
1711096800000|2024-03-22 08:40:00|1203.68|1194.18|1198.26|1188.76|1203.68|1194.18|1197|1187.5|812
1711097100000|2024-03-22 08:45:00|1198.35|1188.85|1202.62|1193.12|1203.45|1193.95|1198.35|1188.85|696
1711097400000|2024-03-22 08:50:00|1202.6|1193.1|1199.2|1189.7|1202.88|1193.38|1198.47|1188.97|842
1711097700000|2024-03-22 08:55:00|1199.25|1189.75|1199.62|1190.12|1200.75|1191.25|1197.99|1188.49|794
1711098000000|2024-03-22 09:00:00|1199.51|1190.01|1209.8|1200.3|1210.32|1200.82|1199.3|1189.8|751
1711098300000|2024-03-22 09:05:00|1209.85|1200.35|1209.98|1200.48|1211.1|1201.6|1209.7|1200.2|572
1711098600000|2024-03-22 09:10:00|1209.95|1200.45|1210|1200.5|1211.16|1201.66|1209.7|1200.2|482
1711098900000|2024-03-22 09:15:00|1210.08|1200.58|1213.68|1204.18|1214.1|1204.6|1209.95|1200.45|476
1711099200000|2024-03-22 09:20:00|1213.6|1204.1|1211.55|1202.05|1214.5|1205|1210.55|1201.05|406
1711099500000|2024-03-22 09:25:00|1211.5|1202|1210.75|1201.25|1212.35|1202.85|1210.75|1201.25|401
1711099800000|2024-03-22 09:30:00|1210.76|1201.26|1210.4|1200.9|1211.45|1201.95|1209.65|1200.15|446
1711100100000|2024-03-22 09:35:00|1210.48|1200.98|1204.49|1194.99|1210.65|1201.15|1204.05|1194.55|741
1711100400000|2024-03-22 09:40:00|1204.55|1195.05|1206.2|1196.7|1207.65|1198.15|1204.33|1194.83|688
1711100700000|2024-03-22 09:45:00|1206.18|1196.68|1203.05|1193.55|1207.75|1198.25|1202.7|1193.2|708
1711101000000|2024-03-22 09:50:00|1203.1|1193.6|1203.08|1193.58|1205.6|1196.1|1202.1|1192.6|723
1711101300000|2024-03-22 09:55:00|1202.99|1193.49|1205.35|1195.85|1206.55|1197.05|1202.58|1193.08|638
1711101600000|2024-03-22 10:00:00|1205.4|1195.9|1202.69|1193.19|1207.2|1197.7|1202.35|1192.85|620
1711101900000|2024-03-22 10:05:00|1202.68|1193.18|1200.44|1190.94|1202.86|1193.36|1196.45|1186.95|676
1711102200000|2024-03-22 10:10:00|1200.39|1190.89|1200.35|1190.85|1201.51|1192.01|1198.41|1188.91|874
1711102500000|2024-03-22 10:15:00|1200.3|1190.8|1203.2|1193.7|1203.65|1194.15|1195.35|1185.85|955
1711102800000|2024-03-22 10:20:00|1203.3|1193.8|1200.59|1191.09|1204.05|1194.55|1199.85|1190.35|808
1711103100000|2024-03-22 10:25:00|1200.49|1190.99|1194.64|1185.14|1200.55|1191.05|1190.78|1181.28|966
1711103400000|2024-03-22 10:30:00|1194.56|1185.06|1189.48|1179.98|1196.3|1186.8|1185.74|1176.24|972
1711103700000|2024-03-22 10:35:00|1189.45|1179.95|1193.08|1183.58|1195.26|1185.76|1189.1|1179.6|866
1711104000000|2024-03-22 10:40:00|1193.04|1183.54|1193.43|1183.93|1197|1187.5|1192.15|1182.65|778
1711104300000|2024-03-22 10:45:00|1193.48|1183.98|1192.15|1182.65|1195.65|1186.15|1190.3|1180.8|580
1711104600000|2024-03-22 10:50:00|1192.1|1182.6|1187.79|1178.29|1192.25|1182.75|1187.7|1178.2|862
1711104900000|2024-03-22 10:55:00|1187.75|1178.25|1185.2|1175.7|1188.67|1179.17|1184.48|1174.98|934
1711105200000|2024-03-22 11:00:00|1185.1|1175.6|1182.7|1173.2|1190.28|1180.78|1181.5|1172|929
1711105500000|2024-03-22 11:05:00|1182.75|1173.25|1187.5|1178|1189.6|1180.1|1182.73|1173.23|837
1711105800000|2024-03-22 11:10:00|1187.53|1178.03|1187.5|1178|1187.74|1178.24|1182.4|1172.9|881
1711106100000|2024-03-22 11:15:00|1187.44|1177.94|1186.34|1176.84|1190.35|1180.85|1186.14|1176.64|832
1711106400000|2024-03-22 11:20:00|1186.41|1176.91|1185.94|1176.44|1188.7|1179.2|1184.5|1175|773
1711106700000|2024-03-22 11:25:00|1186.04|1176.54|1187.98|1178.48|1188.39|1178.89|1182.24|1172.74|862
1711107000000|2024-03-22 11:30:00|1187.9|1178.4|1190.6|1181.1|1194.6|1185.1|1185.05|1175.55|839
1711107300000|2024-03-22 11:35:00|1190.55|1181.05|1189.55|1180.05|1193.35|1183.85|1187.7|1178.2|801
1711107600000|2024-03-22 11:40:00|1189.5|1180|1190.1|1180.6|1190.5|1181|1187.3|1177.8|722
1711107900000|2024-03-22 11:45:00|1190.33|1180.83|1192.29|1182.79|1192.75|1183.25|1190.27|1180.77|782
1711108200000|2024-03-22 11:50:00|1192.3|1182.8|1181.8|1172.3|1192.5|1183|1181.77|1172.27|1001
1711108500000|2024-03-22 11:55:00|1181.82|1172.32|1183.29|1173.79|1185.95|1176.45|1176.74|1167.24|962
1711108800000|2024-03-22 12:00:00|1183.25|1173.75|1181.4|1171.9|1185.4|1175.9|1173.12|1163.62|1070
1711109100000|2024-03-22 12:05:00|1181.38|1171.88|1188.71|1179.21|1191.1|1181.6|1180.93|1171.43|1058
1711109400000|2024-03-22 12:10:00|1188.82|1179.32|1187.13|1177.63|1190.43|1180.93|1184.45|1174.95|984
1711109700000|2024-03-22 12:15:00|1187.16|1177.66|1187.9|1178.4|1188.14|1178.64|1184.95|1175.45|984
1711110000000|2024-03-22 12:20:00|1187.85|1178.35|1187.86|1178.36|1190.57|1181.07|1186.73|1177.23|623
1711110300000|2024-03-22 12:25:00|1187.85|1178.35|1188.15|1178.65|1189.86|1180.36|1184.28|1174.78|745
1711110600000|2024-03-22 12:30:00|1188.45|1178.95|1186.47|1176.97|1188.93|1179.43|1183.35|1173.85|867
1711110900000|2024-03-22 12:35:00|1186.44|1176.94|1187.95|1178.45|1189.77|1180.27|1186.2|1176.7|916
1711111200000|2024-03-22 12:40:00|1187.85|1178.35|1191.68|1182.18|1192.2|1182.7|1185.05|1175.55|847
1711111500000|2024-03-22 12:45:00|1191.6|1182.1|1187.4|1177.9|1191.6|1182.1|1185.6|1176.1|768
1711111800000|2024-03-22 12:50:00|1187.28|1177.78|1182.76|1173.26|1188.75|1179.25|1182.6|1173.1|844
1711112100000|2024-03-22 12:55:00|1182.75|1173.25|1183.5|1174|1184.55|1175.05|1181.5|1172|830
1711112400000|2024-03-22 13:00:00|1183.45|1173.95|1180.28|1170.78|1186.45|1176.95|1179.45|1169.95|939
1711112700000|2024-03-22 13:05:00|1180.33|1170.83|1174.56|1165.06|1181.99|1172.49|1174.4|1164.9|773
1711113000000|2024-03-22 13:10:00|1174.6|1165.1|1171.85|1162.35|1175.84|1166.34|1171.28|1161.78|766
1711113300000|2024-03-22 13:15:00|1171.84|1162.34|1177.8|1168.3|1180.24|1170.74|1170.87|1161.37|976
1711113600000|2024-03-22 13:20:00|1177.76|1168.26|1178.46|1168.96|1179.1|1169.6|1169.96|1160.46|1030
1711113900000|2024-03-22 13:25:00|1178.5|1169|1179.75|1170.25|1180.39|1170.89|1175.43|1165.93|883
1711114200000|2024-03-22 13:30:00|1179.8|1170.3|1173.07|1163.57|1180.46|1170.96|1171.6|1162.1|1031
1711114500000|2024-03-22 13:35:00|1173.2|1163.7|1165.16|1155.66|1173.95|1164.45|1165.02|1155.52|1113
1711114800000|2024-03-22 13:40:00|1165.14|1155.64|1164.25|1154.75|1170.8|1161.3|1162.78|1153.28|1029
1711115100000|2024-03-22 13:45:00|1164.28|1154.78|1158.55|1149.05|1165.67|1156.17|1156.75|1147.25|1088
1711115400000|2024-03-22 13:50:00|1158.5|1149|1157.45|1147.95|1161.8|1152.3|1154.87|1145.37|1039
1711115700000|2024-03-22 13:55:00|1157.55|1148.05|1154.5|1145|1160.4|1150.9|1149|1139.5|1003
1711116000000|2024-03-22 14:00:00|1154.9|1145.4|1156.86|1147.36|1161.13|1151.63|1154.27|1144.77|1078
1711116300000|2024-03-22 14:05:00|1156.81|1147.31|1151.6|1142.1|1157.84|1148.34|1149.75|1140.25|993
1711116600000|2024-03-22 14:10:00|1151.8|1142.3|1147.49|1137.99|1153.86|1144.36|1146.02|1136.52|992
1711116900000|2024-03-22 14:15:00|1147.66|1138.16|1153.95|1144.45|1154.79|1145.29|1144.6|1135.1|990
1711117200000|2024-03-22 14:20:00|1154.1|1144.6|1145.3|1135.8|1154.15|1144.65|1141.5|1132|1062
1711117500000|2024-03-22 14:25:00|1145.25|1135.75|1146.55|1137.05|1149.55|1140.05|1141.2|1131.7|1042
1711117800000|2024-03-22 14:30:00|1146.2|1136.7|1148.93|1139.43|1150.38|1140.88|1145.39|1135.89|1032
1711118100000|2024-03-22 14:35:00|1148.98|1139.48|1148.65|1139.15|1154.25|1144.75|1145.65|1136.15|1033
1711118400000|2024-03-22 14:40:00|1148.58|1139.08|1143.95|1134.45|1150|1140.5|1141.85|1132.35|1093
1711118700000|2024-03-22 14:45:00|1144.05|1134.55|1147.13|1137.63|1149.15|1139.65|1142.2|1132.7|1067
1711119000000|2024-03-22 14:50:00|1146.98|1137.48|1142.97|1133.47|1147.52|1138.02|1138.42|1128.92|977
1711119300000|2024-03-22 14:55:00|1143.17|1133.67|1141.22|1131.72|1147.13|1137.63|1140.59|1131.09|1011
1711119600000|2024-03-22 15:00:00|1141.2|1131.7|1147.2|1137.7|1147.29|1137.79|1139.86|1130.36|1007
1711119900000|2024-03-22 15:05:00|1147.1|1137.6|1155.28|1145.78|1155.8|1146.3|1147.04|1137.54|924
1711120200000|2024-03-22 15:10:00|1155.48|1145.98|1158.6|1149.1|1161.66|1152.16|1154.75|1145.25|1004
1711120500000|2024-03-22 15:15:00|1158.55|1149.05|1160.5|1151|1160.6|1151.1|1151.08|1141.58|1016
1711120800000|2024-03-22 15:20:00|1160.58|1151.08|1164.95|1155.45|1168|1158.5|1158.8|1149.3|1037
1711121100000|2024-03-22 15:25:00|1164.9|1155.4|1173.15|1163.65|1173.15|1163.65|1163.84|1154.34|984
1711121400000|2024-03-22 15:30:00|1173.5|1164|1175.02|1165.52|1178.75|1169.25|1171.3|1161.8|1059
1711121700000|2024-03-22 15:35:00|1175|1165.5|1171.31|1161.81|1175.46|1165.96|1167.96|1158.46|1060
1711122000000|2024-03-22 15:40:00|1171.33|1161.83|1175.05|1165.55|1178.75|1169.25|1169.5|1160|971
1711122300000|2024-03-22 15:45:00|1175.08|1165.58|1180.95|1171.45|1180.95|1171.45|1173.95|1164.45|1078
1711122600000|2024-03-22 15:50:00|1181|1171.5|1174.3|1164.8|1181.25|1171.75|1173.88|1164.38|1054
1711122900000|2024-03-22 15:55:00|1174.29|1164.79|1172.85|1163.35|1175.05|1165.55|1171.7|1162.2|902
1711123200000|2024-03-22 16:00:00|1172.88|1163.38|1167.78|1158.28|1173.28|1163.78|1165.2|1155.7|969
1711123500000|2024-03-22 16:05:00|1167.73|1158.23|1166.73|1157.23|1168.25|1158.75|1160.56|1151.06|971
1711123800000|2024-03-22 16:10:00|1166.75|1157.25|1172.75|1163.25|1175.8|1166.3|1166.75|1157.25|934
1711124100000|2024-03-22 16:15:00|1172.66|1163.16|1168.38|1158.88|1175.25|1165.75|1168.3|1158.8|946
1711124400000|2024-03-22 16:20:00|1168.43|1158.93|1167.95|1158.45|1170.3|1160.8|1163.75|1154.25|1037
1711124700000|2024-03-22 16:25:00|1167.92|1158.42|1169.05|1159.55|1170.53|1161.03|1165.3|1155.8|1031
1711125000000|2024-03-22 16:30:00|1169.03|1159.53|1161.5|1152|1170.65|1161.15|1161.3|1151.8|1021
1711125300000|2024-03-22 16:35:00|1161.22|1151.72|1161.6|1152.1|1162.15|1152.65|1154.6|1145.1|1076
1711125600000|2024-03-22 16:40:00|1161.8|1152.3|1159.81|1150.31|1163.36|1153.86|1157.45|1147.95|937
1711125900000|2024-03-22 16:45:00|1159.84|1150.34|1157.28|1147.78|1163.58|1154.08|1157.05|1147.55|978
1711126200000|2024-03-22 16:50:00|1157.2|1147.7|1162.75|1153.25|1163.85|1154.35|1155.1|1145.6|993
1711126500000|2024-03-22 16:55:00|1162.7|1153.2|1163.89|1154.39|1167.5|1158|1162.7|1153.2|900
1711126800000|2024-03-22 17:00:00|1163.87|1154.37|1163.9|1154.4|1168.58|1159.08|1162.48|1152.98|961
1711127100000|2024-03-22 17:05:00|1163.89|1154.39|1164.07|1154.57|1168.55|1159.05|1162.05|1152.55|975
1711127400000|2024-03-22 17:10:00|1164.02|1154.52|1163.88|1154.38|1166.12|1156.62|1161|1151.5|937
1711127700000|2024-03-22 17:15:00|1163.85|1154.35|1163.88|1154.38|1166.68|1157.18|1162.96|1153.46|927
1711128000000|2024-03-22 17:20:00|1163.8|1154.3|1167.2|1157.7|1170.2|1160.7|1161.53|1152.03|893
1711128300000|2024-03-22 17:25:00|1167.12|1157.62|1165.3|1155.8|1169.52|1160.02|1164.66|1155.16|865
1711128600000|2024-03-22 17:30:00|1165.28|1155.78|1172.54|1163.04|1173.1|1163.6|1164.79|1155.29|850
1711128900000|2024-03-22 17:35:00|1172.55|1163.05|1172.8|1163.3|1175.14|1165.64|1171.55|1162.05|818
1711129200000|2024-03-22 17:40:00|1172.83|1163.33|1173.69|1164.19|1174.85|1165.35|1171.49|1161.99|696
1711129500000|2024-03-22 17:45:00|1173.7|1164.2|1172.95|1163.45|1175.4|1165.9|1171.84|1162.34|814
1711129800000|2024-03-22 17:50:00|1173|1163.5|1174.1|1164.6|1175.42|1165.92|1173|1163.5|791
1711130100000|2024-03-22 17:55:00|1174.11|1164.61|1174.7|1165.2|1176.55|1167.05|1174.05|1164.55|669
1711130400000|2024-03-22 18:00:00|1174.75|1165.25|1178.64|1169.14|1179.15|1169.65|1173.6|1164.1|711
1711130700000|2024-03-22 18:05:00|1178.68|1169.18|1178.15|1168.65|1182.45|1172.95|1177|1167.5|738
1711131000000|2024-03-22 18:10:00|1178.09|1168.59|1175.05|1165.55|1178.09|1168.59|1174.97|1165.47|634
1711131300000|2024-03-22 18:15:00|1175|1165.5|1172.47|1162.97|1175.05|1165.55|1170.86|1161.36|830
1711131600000|2024-03-22 18:20:00|1172.45|1162.95|1169.15|1159.65|1172.46|1162.96|1168.87|1159.37|758
1711131900000|2024-03-22 18:25:00|1169.13|1159.63|1170.85|1161.35|1171.25|1161.75|1168.96|1159.46|600
1711132200000|2024-03-22 18:30:00|1170.8|1161.3|1174.23|1164.73|1174.32|1164.82|1167.97|1158.47|768
1711132500000|2024-03-22 18:35:00|1174.2|1164.7|1178.75|1169.25|1180.71|1171.21|1173.95|1164.45|729
1711132800000|2024-03-22 18:40:00|1178.8|1169.3|1174.43|1164.93|1180.05|1170.55|1174.2|1164.7|846
1711133100000|2024-03-22 18:45:00|1174.5|1165|1172.85|1163.35|1175.85|1166.35|1172.1|1162.6|854
1711133400000|2024-03-22 18:50:00|1172.9|1163.4|1174.8|1165.3|1176.03|1166.53|1172|1162.5|724
1711133700000|2024-03-22 18:55:00|1174.78|1165.28|1175.05|1165.55|1176.3|1166.8|1173|1163.5|750
1711134000000|2024-03-22 19:00:00|1175|1165.5|1174.08|1164.58|1175.45|1165.95|1172.47|1162.97|787
1711134300000|2024-03-22 19:05:00|1174.1|1164.6|1174.37|1164.87|1176.49|1166.99|1173.24|1163.74|762
1711134600000|2024-03-22 19:10:00|1174.35|1164.85|1168.29|1158.79|1174.47|1164.97|1168.04|1158.54|957
1711134900000|2024-03-22 19:15:00|1168.05|1158.55|1168.64|1159.14|1169.36|1159.86|1165.85|1156.35|970
1711135200000|2024-03-22 19:20:00|1168.67|1159.17|1170.36|1160.86|1171.22|1161.72|1168.12|1158.62|816
1711135500000|2024-03-22 19:25:00|1170.35|1160.85|1169.35|1159.85|1172.45|1162.95|1169.14|1159.64|787
1711135800000|2024-03-22 19:30:00|1169.38|1159.88|1171.05|1161.55|1171.22|1161.72|1167.45|1157.95|851
1711136100000|2024-03-22 19:35:00|1171.1|1161.6|1176.57|1167.07|1176.7|1167.2|1171|1161.5|646
1711136400000|2024-03-22 19:40:00|1176.6|1167.1|1173.7|1164.2|1178.22|1168.72|1172.65|1163.15|666
1711136700000|2024-03-22 19:45:00|1173.64|1164.14|1179.9|1170.4|1180.15|1170.65|1171.1|1161.6|862
1711137000000|2024-03-22 19:50:00|1179.95|1170.45|1180.4|1170.9|1182|1172.5|1177.65|1168.15|805
1711137300000|2024-03-22 19:55:00|1180.41|1170.91|1177.04|1167.54|1182.05|1172.55|1177.04|1167.54|487
1711137600000|2024-03-22 20:00:00|1176.94|1167.44|1172.96|1163.46|1178.95|1169.45|1172.96|1163.46|867
1711137900000|2024-03-22 20:05:00|1172.99|1163.49|1169.79|1160.29|1173.21|1163.71|1166.76|1157.26|864
1711138200000|2024-03-22 20:10:00|1169.78|1160.28|1165.84|1156.34|1170.49|1160.99|1165.46|1155.96|871
1711138500000|2024-03-22 20:15:00|1165.92|1156.42|1166.72|1157.22|1169.15|1159.65|1165.45|1155.95|834
1711138800000|2024-03-22 20:20:00|1166.73|1157.23|1166.06|1156.56|1170.77|1161.27|1165.17|1155.67|757
1711139100000|2024-03-22 20:25:00|1166.04|1156.54|1166.76|1157.26|1167.35|1157.85|1164.93|1155.43|637
1711139400000|2024-03-22 20:30:00|1166.77|1157.27|1166.53|1157.03|1169.24|1159.74|1166.31|1156.81|554
1711139700000|2024-03-22 20:35:00|1166.54|1157.04|1166.41|1156.91|1169.51|1160.01|1165.63|1156.13|780
1711140000000|2024-03-22 20:40:00|1166.52|1157.02|1164.22|1154.72|1166.75|1157.25|1164.14|1154.64|635
1711140300000|2024-03-22 20:45:00|1164.23|1154.73|1160.31|1150.81|1164.54|1155.04|1160.19|1150.69|735
1711140600000|2024-03-22 20:50:00|1160.34|1150.84|1164.17|1154.67|1166.3|1156.8|1160.14|1150.64|848
1711140900000|2024-03-22 20:55:00|1164.22|1154.72|1163.24|1153.74|1164.56|1155.06|1160.82|1151.32|679
1711180800000|2024-03-23 08:00:00|1186.6|1177.1|1188.51|1179.01|1188.97|1179.47|1185.39|1175.89|748
1711181100000|2024-03-23 08:05:00|1188.55|1179.05|1190.47|1180.97|1191.5|1182|1188.36|1178.86|659
1711181400000|2024-03-23 08:10:00|1190.52|1181.02|1187.39|1177.89|1190.85|1181.35|1187.32|1177.82|710
1711181700000|2024-03-23 08:15:00|1187.4|1177.9|1186.77|1177.27|1188.97|1179.47|1185.33|1175.83|765
1711182000000|2024-03-23 08:20:00|1186.79|1177.29|1186.07|1176.57|1188.1|1178.6|1185.85|1176.35|614
1711182300000|2024-03-23 08:25:00|1186.04|1176.54|1184.43|1174.93|1186.89|1177.39|1184.32|1174.82|595
1711182600000|2024-03-23 08:30:00|1184.49|1174.99|1178.64|1169.14|1185.19|1175.69|1178.6|1169.1|621
1711182900000|2024-03-23 08:35:00|1178.63|1169.13|1179.39|1169.89|1181.96|1172.46|1178.61|1169.11|691
1711183200000|2024-03-23 08:40:00|1179.43|1169.93|1179.08|1169.58|1180.42|1170.92|1178.83|1169.33|560
1711183500000|2024-03-23 08:45:00|1179.1|1169.6|1180.67|1171.17|1181.27|1171.77|1178.62|1169.12|703
1711183800000|2024-03-23 08:50:00|1180.62|1171.12|1179.73|1170.23|1180.89|1171.39|1178.08|1168.58|773
1711184100000|2024-03-23 08:55:00|1179.8|1170.3|1182.81|1173.31|1182.91|1173.41|1179.7|1170.2|630
1711184400000|2024-03-23 09:00:00|1182.91|1173.41|1178.18|1168.68|1184.12|1174.62|1177.39|1167.89|795
1711184700000|2024-03-23 09:05:00|1178.19|1168.69|1181.14|1171.64|1181.14|1171.64|1177.88|1168.38|704
1711185000000|2024-03-23 09:10:00|1181.09|1171.59|1174.57|1165.07|1181.19|1171.69|1174.43|1164.93|740
1711185300000|2024-03-23 09:15:00|1174.49|1164.99|1176.82|1167.32|1177.01|1167.51|1174.22|1164.72|668
1711185600000|2024-03-23 09:20:00|1176.81|1167.31|1178.98|1169.48|1179.5|1170|1175.85|1166.35|556
1711185900000|2024-03-23 09:25:00|1179.03|1169.53|1178.79|1169.29|1179.42|1169.92|1177.11|1167.61|438
1711186200000|2024-03-23 09:30:00|1178.8|1169.3|1176.02|1166.52|1179.84|1170.34|1175.78|1166.28|753
1711186500000|2024-03-23 09:35:00|1176.01|1166.51|1176.21|1166.71|1177.98|1168.48|1174.85|1165.35|796
1711186800000|2024-03-23 09:40:00|1176.22|1166.72|1177.55|1168.05|1177.55|1168.05|1174.04|1164.54|583
1711187100000|2024-03-23 09:45:00|1177.62|1168.12|1173.64|1164.14|1178.65|1169.15|1173|1163.5|833
1711187400000|2024-03-23 09:50:00|1173.66|1164.16|1178.09|1168.59|1178.8|1169.3|1172.72|1163.22|687
1711187700000|2024-03-23 09:55:00|1178.08|1168.58|1182.37|1172.87|1183.5|1174|1178.05|1168.55|619
1711188000000|2024-03-23 10:00:00|1182.42|1172.92|1186.39|1176.89|1187.05|1177.55|1182.14|1172.64|721
1711188300000|2024-03-23 10:05:00|1186.23|1176.73|1190.71|1181.21|1196.39|1186.89|1186.06|1176.56|761
1711188600000|2024-03-23 10:10:00|1190.73|1181.23|1189.47|1179.97|1191.98|1182.48|1188.71|1179.21|630
1711188900000|2024-03-23 10:15:00|1189.46|1179.96|1190.35|1180.85|1192.56|1183.06|1187.2|1177.7|740
1711189200000|2024-03-23 10:20:00|1190.39|1180.89|1192.39|1182.89|1193.78|1184.28|1189.81|1180.31|773
1711189500000|2024-03-23 10:25:00|1192.4|1182.9|1193.67|1184.17|1194.75|1185.25|1191.51|1182.01|733
1711189800000|2024-03-23 10:30:00|1193.57|1184.07|1195.25|1185.75|1196.67|1187.17|1193.46|1183.96|665
1711190100000|2024-03-23 10:35:00|1195.31|1185.81|1191.8|1182.3|1195.31|1185.81|1189.15|1179.65|740
1711190400000|2024-03-23 10:40:00|1191.63|1182.13|1192.34|1182.84|1193.61|1184.11|1189.67|1180.17|688
1711190700000|2024-03-23 10:45:00|1192.36|1182.86|1190.42|1180.92|1193.47|1183.97|1190.36|1180.86|853
1711191000000|2024-03-23 10:50:00|1190.33|1180.83|1185.25|1175.75|1190.84|1181.34|1184.34|1174.84|780
1711191300000|2024-03-23 10:55:00|1185.31|1175.81|1186.62|1177.12|1186.89|1177.39|1184.04|1174.54|700
1711191600000|2024-03-23 11:00:00|1186.6|1177.1|1186.29|1176.79|1189.17|1179.67|1185.61|1176.11|738
1711191900000|2024-03-23 11:05:00|1186.31|1176.81|1188.38|1178.88|1188.97|1179.47|1185.08|1175.58|635
1711192200000|2024-03-23 11:10:00|1188.39|1178.89|1189.97|1180.47|1190.83|1181.33|1188.19|1178.69|664
1711192500000|2024-03-23 11:15:00|1189.94|1180.44|1189.72|1180.22|1192.02|1182.52|1188.88|1179.38|721
1711192800000|2024-03-23 11:20:00|1189.74|1180.24|1189.52|1180.02|1190.04|1180.54|1188.17|1178.67|493
1711193100000|2024-03-23 11:25:00|1189.64|1180.14|1190.75|1181.25|1191.1|1181.6|1187.17|1177.67|513
1711193400000|2024-03-23 11:30:00|1190.77|1181.27|1189.68|1180.18|1191.06|1181.56|1188.24|1178.74|680
1711193700000|2024-03-23 11:35:00|1189.73|1180.23|1187.25|1177.75|1189.73|1180.23|1186.96|1177.46|581
1711194000000|2024-03-23 11:40:00|1187.22|1177.72|1189.45|1179.95|1189.47|1179.97|1186.05|1176.55|505
1711194300000|2024-03-23 11:45:00|1189.53|1180.03|1187.39|1177.89|1189.84|1180.34|1186.76|1177.26|699
1711194600000|2024-03-23 11:50:00|1187.41|1177.91|1188.46|1178.96|1188.79|1179.29|1186.18|1176.68|629
1711194900000|2024-03-23 11:55:00|1188.37|1178.87|1190.72|1181.22|1190.84|1181.34|1188.23|1178.73|467
1711195200000|2024-03-23 12:00:00|1190.63|1181.13|1189.92|1180.42|1190.98|1181.48|1188.43|1178.93|594
1711195500000|2024-03-23 12:05:00|1189.89|1180.39|1194.4|1184.9|1194.45|1184.95|1189.89|1180.39|742
1711195800000|2024-03-23 12:10:00|1194.37|1184.87|1192.28|1182.78|1194.88|1185.38|1191.89|1182.39|582
1711196100000|2024-03-23 12:15:00|1192.29|1182.79|1190.94|1181.44|1192.36|1182.86|1188.85|1179.35|534
1711196400000|2024-03-23 12:20:00|1190.93|1181.43|1193.71|1184.21|1194.21|1184.71|1190.27|1180.77|538
1711196700000|2024-03-23 12:25:00|1193.69|1184.19|1192.75|1183.25|1193.97|1184.47|1192.05|1182.55|460
1711197000000|2024-03-23 12:30:00|1192.77|1183.27|1189.98|1180.48|1192.8|1183.3|1189.46|1179.96|510
1711197300000|2024-03-23 12:35:00|1189.94|1180.44|1192.7|1183.2|1193.71|1184.21|1188.39|1178.89|612
1711197600000|2024-03-23 12:40:00|1192.72|1183.22|1192.45|1182.95|1194.95|1185.45|1192.4|1182.9|539
1711197900000|2024-03-23 12:45:00|1192.46|1182.96|1194.03|1184.53|1194.53|1185.03|1191.98|1182.48|643
1711198200000|2024-03-23 12:50:00|1194.08|1184.58|1196.85|1187.35|1197.12|1187.62|1193.96|1184.46|710
1711198500000|2024-03-23 12:55:00|1196.88|1187.38|1194.39|1184.89|1196.94|1187.44|1193.89|1184.39|611
1711198800000|2024-03-23 13:00:00|1194.44|1184.94|1192.56|1183.06|1195.11|1185.61|1191.57|1182.07|788
1711199100000|2024-03-23 13:05:00|1192.53|1183.03|1190.68|1181.18|1193.67|1184.17|1190.34|1180.84|744
1711199400000|2024-03-23 13:10:00|1190.69|1181.19|1192.38|1182.88|1195.11|1185.61|1190.69|1181.19|722
1711199700000|2024-03-23 13:15:00|1192.31|1182.81|1191.2|1181.7|1192.33|1182.83|1189.92|1180.42|799
1711200000000|2024-03-23 13:20:00|1191.17|1181.67|1188.71|1179.21|1192.46|1182.96|1188.66|1179.16|610
1711200300000|2024-03-23 13:25:00|1188.81|1179.31|1187.66|1178.16|1189.16|1179.66|1187.05|1177.55|718
1711200600000|2024-03-23 13:30:00|1187.68|1178.18|1185.19|1175.69|1187.71|1178.21|1185.04|1175.54|740
1711200900000|2024-03-23 13:35:00|1185.18|1175.68|1185.65|1176.15|1186.85|1177.35|1184.19|1174.69|608
1711201200000|2024-03-23 13:40:00|1185.64|1176.14|1183.36|1173.86|1186.22|1176.72|1183.36|1173.86|633
1711201500000|2024-03-23 13:45:00|1183.38|1173.88|1190.17|1180.67|1191.26|1181.76|1183.26|1173.76|799
1711201800000|2024-03-23 13:50:00|1190.14|1180.64|1189.84|1180.34|1190.98|1181.48|1188.17|1178.67|833
1711202100000|2024-03-23 13:55:00|1189.81|1180.31|1189.01|1179.51|1189.99|1180.49|1187.91|1178.41|629
1711202400000|2024-03-23 14:00:00|1189|1179.5|1188.54|1179.04|1189.81|1180.31|1187.3|1177.8|755
1711202700000|2024-03-23 14:05:00|1188.53|1179.03|1190.4|1180.9|1191.63|1182.13|1188.53|1179.03|683
1711203000000|2024-03-23 14:10:00|1190.39|1180.89|1190.9|1181.4|1191.26|1181.76|1189.11|1179.61|618
1711203300000|2024-03-23 14:15:00|1190.85|1181.35|1189.91|1180.41|1190.85|1181.35|1186.5|1177|883
1711203600000|2024-03-23 14:20:00|1189.96|1180.46|1189.89|1180.39|1191.68|1182.18|1189.86|1180.36|721
1711203900000|2024-03-23 14:25:00|1189.9|1180.4|1194.1|1184.6|1194.67|1185.17|1189.72|1180.22|677
1711204200000|2024-03-23 14:30:00|1194.04|1184.54|1197.76|1188.26|1198.53|1189.03|1193.05|1183.55|958
1711204500000|2024-03-23 14:35:00|1197.78|1188.28|1198.42|1188.92|1202.02|1192.52|1197.62|1188.12|809
1711204800000|2024-03-23 14:40:00|1198.33|1188.83|1199.32|1189.82|1201.3|1191.8|1198.2|1188.7|737
1711205100000|2024-03-23 14:45:00|1199.3|1189.8|1203.52|1194.02|1203.6|1194.1|1198.67|1189.17|705
1711205400000|2024-03-23 14:50:00|1203.53|1194.03|1202.68|1193.18|1206.38|1196.88|1202.27|1192.77|655
1711205700000|2024-03-23 14:55:00|1202.64|1193.14|1202.56|1193.06|1204.63|1195.13|1202.42|1192.92|655
1711206000000|2024-03-23 15:00:00|1202.47|1192.97|1201.95|1192.45|1204.03|1194.53|1197.92|1188.42|772
1711206300000|2024-03-23 15:05:00|1201.97|1192.47|1204.23|1194.73|1205.15|1195.65|1200.99|1191.49|805
1711206600000|2024-03-23 15:10:00|1204.12|1194.62|1201.21|1191.71|1204.61|1195.11|1200.58|1191.08|552
1711206900000|2024-03-23 15:15:00|1201.23|1191.73|1198.21|1188.71|1201.49|1191.99|1195.06|1185.56|896
1711207200000|2024-03-23 15:20:00|1198.04|1188.54|1194.59|1185.09|1198.04|1188.54|1194.26|1184.76|928
1711207500000|2024-03-23 15:25:00|1194.6|1185.1|1194.61|1185.11|1195.68|1186.18|1193.56|1184.06|826
1711207800000|2024-03-23 15:30:00|1194.66|1185.16|1197.16|1187.66|1197.22|1187.72|1193.82|1184.32|657
1711208100000|2024-03-23 15:35:00|1197.15|1187.65|1195.82|1186.32|1197.96|1188.46|1194.5|1185|802
1711208400000|2024-03-23 15:40:00|1195.84|1186.34|1194.24|1184.74|1196.52|1187.02|1193.87|1184.37|678
1711208700000|2024-03-23 15:45:00|1194.23|1184.73|1195.79|1186.29|1196.31|1186.81|1193.04|1183.54|700
1711209000000|2024-03-23 15:50:00|1195.83|1186.33|1200.26|1190.76|1201.39|1191.89|1194.53|1185.03|752
1711209300000|2024-03-23 15:55:00|1200.28|1190.78|1199.97|1190.47|1200.73|1191.23|1198.1|1188.6|597
1711209600000|2024-03-23 16:00:00|1199.94|1190.44|1196.2|1186.7|1200.29|1190.79|1196.2|1186.7|720
1711209900000|2024-03-23 16:05:00|1196.06|1186.56|1196.49|1186.99|1196.58|1187.08|1191.85|1182.35|736
1711210200000|2024-03-23 16:10:00|1196.37|1186.87|1197.84|1188.34|1199.32|1189.82|1195.95|1186.45|680
1711210500000|2024-03-23 16:15:00|1197.83|1188.33|1196.95|1187.45|1199.75|1190.25|1195.48|1185.98|744
1711210800000|2024-03-23 16:20:00|1196.97|1187.47|1197.12|1187.62|1198.56|1189.06|1196.09|1186.59|741
1711211100000|2024-03-23 16:25:00|1197.16|1187.66|1196.75|1187.25|1197.49|1187.99|1194.57|1185.07|596
1711211400000|2024-03-23 16:30:00|1196.77|1187.27|1203.01|1193.51|1203.01|1193.51|1196.77|1187.27|662
1711211700000|2024-03-23 16:35:00|1203.02|1193.52|1202.07|1192.57|1203.11|1193.61|1200.23|1190.73|613
1711212000000|2024-03-23 16:40:00|1202.09|1192.59|1205.7|1196.2|1206.14|1196.64|1201.52|1192.02|658
1711212300000|2024-03-23 16:45:00|1205.71|1196.21|1203.05|1193.55|1206.03|1196.53|1200.89|1191.39|725
1711212600000|2024-03-23 16:50:00|1203.1|1193.6|1199.84|1190.34|1203.12|1193.62|1199.84|1190.34|642
1711212900000|2024-03-23 16:55:00|1199.78|1190.28|1197.72|1188.22|1202.15|1192.65|1197.72|1188.22|562
1711213200000|2024-03-23 17:00:00|1197.74|1188.24|1195.91|1186.41|1198.79|1189.29|1195.43|1185.93|683
1711213500000|2024-03-23 17:05:00|1195.89|1186.39|1195.51|1186.01|1197.26|1187.76|1194.52|1185.02|747
1711213800000|2024-03-23 17:10:00|1195.52|1186.02|1196.33|1186.83|1197.36|1187.86|1194.88|1185.38|724
1711214100000|2024-03-23 17:15:00|1196.37|1186.87|1194.37|1184.87|1196.5|1187|1192.1|1182.6|706
1711214400000|2024-03-23 17:20:00|1194.36|1184.86|1192.56|1183.06|1194.99|1185.49|1192.46|1182.96|733
1711214700000|2024-03-23 17:25:00|1192.6|1183.1|1194.28|1184.78|1194.75|1185.25|1191.67|1182.17|689
1711215000000|2024-03-23 17:30:00|1194.4|1184.9|1196.7|1187.2|1197.67|1188.17|1193.89|1184.39|858
1711215300000|2024-03-23 17:35:00|1196.74|1187.24|1195.16|1185.66|1198.29|1188.79|1194.99|1185.49|701
1711215600000|2024-03-23 17:40:00|1195.17|1185.67|1191.16|1181.66|1195.36|1185.86|1191.01|1181.51|461
1711215900000|2024-03-23 17:45:00|1191.15|1181.65|1194.15|1184.65|1195.92|1186.42|1191.13|1181.63|747
1711216200000|2024-03-23 17:50:00|1194.17|1184.67|1192.61|1183.11|1194.34|1184.84|1192.23|1182.73|591
1711216500000|2024-03-23 17:55:00|1192.63|1183.13|1192.84|1183.34|1193.11|1183.61|1192.2|1182.7|379
1711216800000|2024-03-23 18:00:00|1192.85|1183.35|1192.32|1182.82|1193.94|1184.44|1191.78|1182.28|636
1711217100000|2024-03-23 18:05:00|1192.38|1182.88|1195.83|1186.33|1195.83|1186.33|1192.38|1182.88|550
1711217400000|2024-03-23 18:10:00|1195.81|1186.31|1196.78|1187.28|1196.82|1187.32|1195.23|1185.73|533
1711217700000|2024-03-23 18:15:00|1196.76|1187.26|1196.51|1187.01|1198.44|1188.94|1196.04|1186.54|529
1711218000000|2024-03-23 18:20:00|1196.47|1186.97|1197.86|1188.36|1198.44|1188.94|1196.47|1186.97|580
1711218300000|2024-03-23 18:25:00|1197.97|1188.47|1197.34|1187.84|1198.42|1188.92|1197.1|1187.6|292
1711218600000|2024-03-23 18:30:00|1197.16|1187.66|1196.84|1187.34|1199.4|1189.9|1196.84|1187.34|497
1711218900000|2024-03-23 18:35:00|1196.83|1187.33|1193.67|1184.17|1197.2|1187.7|1193.36|1183.86|612
1711219200000|2024-03-23 18:40:00|1193.69|1184.19|1194.05|1184.55|1194.18|1184.68|1192.25|1182.75|442
1711219500000|2024-03-23 18:45:00|1194.09|1184.59|1198.2|1188.7|1198.24|1188.74|1193.94|1184.44|531
1711219800000|2024-03-23 18:50:00|1198.23|1188.73|1196.47|1186.97|1198.89|1189.39|1195.4|1185.9|484
1711220100000|2024-03-23 18:55:00|1196.44|1186.94|1196.33|1186.83|1197.53|1188.03|1195.95|1186.45|331
1711220400000|2024-03-23 19:00:00|1196.38|1186.88|1196.01|1186.51|1198.65|1189.15|1195.39|1185.89|591
1711220700000|2024-03-23 19:05:00|1196.02|1186.52|1196.07|1186.57|1197.43|1187.93|1194.97|1185.47|533
1711221000000|2024-03-23 19:10:00|1196.01|1186.51|1195.93|1186.43|1196.5|1187|1194.35|1184.85|502
1711221300000|2024-03-23 19:15:00|1195.9|1186.4|1195.61|1186.11|1196.01|1186.51|1193.23|1183.73|711
1711221600000|2024-03-23 19:20:00|1195.63|1186.13|1194.91|1185.41|1196.86|1187.36|1194.57|1185.07|568
1711221900000|2024-03-23 19:25:00|1194.9|1185.4|1192.7|1183.2|1194.9|1185.4|1191.46|1181.96|805
1711222200000|2024-03-23 19:30:00|1192.69|1183.19|1190.8|1181.3|1193.33|1183.83|1189.39|1179.89|747
1711222500000|2024-03-23 19:35:00|1190.81|1181.31|1188.46|1178.96|1191.08|1181.58|1188.07|1178.57|676
1711222800000|2024-03-23 19:40:00|1188.48|1178.98|1187.54|1178.04|1189.71|1180.21|1187.01|1177.51|645
1711223100000|2024-03-23 19:45:00|1187.53|1178.03|1188.63|1179.13|1189.14|1179.64|1185.7|1176.2|488
1711223400000|2024-03-23 19:50:00|1188.68|1179.18|1188.23|1178.73|1189.07|1179.57|1186.94|1177.44|547
1711223700000|2024-03-23 19:55:00|1188.25|1178.75|1186.76|1177.26|1188.78|1179.28|1185.24|1175.74|459
1711224000000|2024-03-23 20:00:00|1186.78|1177.28|1188.43|1178.93|1189.19|1179.69|1186.62|1177.12|501
1711224300000|2024-03-23 20:05:00|1188.39|1178.89|1185.78|1176.28|1189.29|1179.79|1185.51|1176.01|728
1711224600000|2024-03-23 20:10:00|1185.72|1176.22|1187.79|1178.29|1187.89|1178.39|1184.75|1175.25|541
1711224900000|2024-03-23 20:15:00|1187.69|1178.19|1186.25|1176.75|1188.55|1179.05|1185.01|1175.51|527
1711225200000|2024-03-23 20:20:00|1186.31|1176.81|1185.64|1176.14|1187.9|1178.4|1185.55|1176.05|428
1711225500000|2024-03-23 20:25:00|1185.69|1176.19|1187.25|1177.75|1187.29|1177.79|1185.23|1175.73|366
1711225800000|2024-03-23 20:30:00|1187.23|1177.73|1186.14|1176.64|1189.42|1179.92|1186.11|1176.61|425
1711226100000|2024-03-23 20:35:00|1186.13|1176.63|1186.34|1176.84|1187.62|1178.12|1185.8|1176.3|376
1711226400000|2024-03-23 20:40:00|1186.36|1176.86|1186.8|1177.3|1187.06|1177.56|1185.3|1175.8|483
1711226700000|2024-03-23 20:45:00|1186.79|1177.29|1186.45|1176.95|1187.52|1178.02|1185.55|1176.05|469
1711227000000|2024-03-23 20:50:00|1186.36|1176.86|1186.21|1176.71|1187.1|1177.6|1185.46|1175.96|396
1711227300000|2024-03-23 20:55:00|1186.23|1176.73|1185.8|1176.3|1186.98|1177.48|1185.7|1176.2|394
1711227600000|2024-03-23 21:00:00|1185.81|1176.31|1183.55|1174.05|1186.17|1176.67|1183.19|1173.69|346
1711227900000|2024-03-23 21:05:00|1183.52|1174.02|1184.4|1174.9|1184.42|1174.92|1182.89|1173.39|327
1711228200000|2024-03-23 21:10:00|1184.36|1174.86|1184.08|1174.58|1184.61|1175.11|1183.23|1173.73|283
1711228500000|2024-03-23 21:15:00|1184.15|1174.65|1185.41|1175.91|1186.26|1176.76|1184.03|1174.53|436
1711228800000|2024-03-23 21:20:00|1185.4|1175.9|1183.72|1174.22|1185.51|1176.01|1183.15|1173.65|310
1711229100000|2024-03-23 21:25:00|1183.71|1174.21|1181.8|1172.3|1183.79|1174.29|1181.03|1171.53|258
1711229400000|2024-03-23 21:30:00|1181.81|1172.31|1184.08|1174.58|1184.38|1174.88|1181.31|1171.81|230
1711229700000|2024-03-23 21:35:00|1184.06|1174.56|1182.25|1172.75|1184.06|1174.56|1182.16|1172.66|140
1711230000000|2024-03-23 21:40:00|1182.2|1172.7|1186.52|1177.02|1186.52|1177.02|1181.79|1172.29|292
1711230300000|2024-03-23 21:45:00|1186.53|1177.03|1186.74|1177.24|1187.12|1177.62|1186.53|1177.03|61
1711230600000|2024-03-23 21:50:00|1186.77|1177.27|1187.01|1177.51|1187.15|1177.65|1186.63|1177.13|94
1711230900000|2024-03-23 21:55:00|1186.99|1177.49|1186.61|1177.11|1188.2|1178.7|1186.6|1177.1|235
1711231200000|2024-03-23 22:00:00|1186.57|1177.07|1186.96|1177.46|1188.02|1178.52|1186.08|1176.58|405
1711231500000|2024-03-23 22:05:00|1186.95|1177.45|1186.9|1177.4|1187.99|1178.49|1185.79|1176.29|388
1711231800000|2024-03-23 22:10:00|1186.83|1177.33|1185.42|1175.92|1187.26|1177.76|1184.66|1175.16|417
1711232100000|2024-03-23 22:15:00|1185.41|1175.91|1182.01|1172.51|1185.42|1175.92|1181.78|1172.28|588
1711232400000|2024-03-23 22:20:00|1182|1172.5|1182.91|1173.41|1183.07|1173.57|1181.67|1172.17|377
1711232700000|2024-03-23 22:25:00|1182.94|1173.44|1185.35|1175.85|1185.77|1176.27|1182.3|1172.8|494
1711233000000|2024-03-23 22:30:00|1185.32|1175.82|1186.41|1176.91|1187.09|1177.59|1184.84|1175.34|571
1711233300000|2024-03-23 22:35:00|1186.37|1176.87|1186.2|1176.7|1188.26|1178.76|1185.5|1176|521
1711233600000|2024-03-23 22:40:00|1186.19|1176.69|1183.74|1174.24|1186.19|1176.69|1183.57|1174.07|545
1711233900000|2024-03-23 22:45:00|1183.73|1174.23|1182.76|1173.26|1184.8|1175.3|1182.57|1173.07|539
1711234200000|2024-03-23 22:50:00|1182.73|1173.23|1182.99|1173.49|1184.67|1175.17|1182.36|1172.86|515
1711234500000|2024-03-23 22:55:00|1183.04|1173.54|1180.87|1171.37|1183.62|1174.12|1180.86|1171.36|611
1711234800000|2024-03-23 23:00:00|1180.86|1171.36|1180.4|1170.9|1181.16|1171.66|1178.22|1168.72|624
1711235100000|2024-03-23 23:05:00|1180.37|1170.87|1177.53|1168.03|1181.34|1171.84|1177.17|1167.67|654
1711235400000|2024-03-23 23:10:00|1177.62|1168.12|1177.15|1167.65|1177.85|1168.35|1174.8|1165.3|848
1711235700000|2024-03-23 23:15:00|1177.19|1167.69|1180.4|1170.9|1180.95|1171.45|1176.11|1166.61|819
1711236000000|2024-03-23 23:20:00|1180.39|1170.89|1179.78|1170.28|1180.94|1171.44|1178.2|1168.7|726
1711236300000|2024-03-23 23:25:00|1179.74|1170.24|1176.06|1166.56|1179.82|1170.32|1175.62|1166.12|847
1711236600000|2024-03-23 23:30:00|1176.05|1166.55|1175.73|1166.23|1176.13|1166.63|1173.76|1164.26|662
1711236900000|2024-03-23 23:35:00|1175.68|1166.18|1173.74|1164.24|1175.75|1166.25|1172.95|1163.45|589
1711237200000|2024-03-23 23:40:00|1173.73|1164.23|1173.46|1163.96|1173.96|1164.46|1172.72|1163.22|535
1711237500000|2024-03-23 23:45:00|1173.45|1163.95|1171.34|1161.84|1173.83|1164.33|1170.19|1160.69|620
1711237800000|2024-03-23 23:50:00|1171.37|1161.87|1169.83|1160.33|1173.84|1164.34|1169.29|1159.79|859
1711238100000|2024-03-23 23:55:00|1169.82|1160.32|1166.47|1156.97|1170.37|1160.87|1165.31|1155.81|940
1711238400000|2024-03-24 00:00:00|1166.51|1157.01|1168.77|1159.27|1169.12|1159.62|1165.36|1155.86|849
1711238700000|2024-03-24 00:05:00|1168.75|1159.25|1174.33|1164.83|1174.42|1164.92|1168.44|1158.94|682
1711239000000|2024-03-24 00:10:00|1174.3|1164.8|1173.32|1163.82|1176.5|1167|1172.93|1163.43|639
1711239300000|2024-03-24 00:15:00|1173.31|1163.81|1176.8|1167.3|1177.72|1168.22|1172.57|1163.07|814
1711239600000|2024-03-24 00:20:00|1176.81|1167.31|1178.08|1168.58|1178.78|1169.28|1175.64|1166.14|759
1711239900000|2024-03-24 00:25:00|1178.04|1168.54|1176.94|1167.44|1178.36|1168.86|1176.32|1166.82|731
1711240200000|2024-03-24 00:30:00|1176.93|1167.43|1180.36|1170.86|1180.46|1170.96|1176.38|1166.88|800
1711240500000|2024-03-24 00:35:00|1180.5|1171|1180.41|1170.91|1181.48|1171.98|1179.43|1169.93|770
1711240800000|2024-03-24 00:40:00|1180.42|1170.92|1180.9|1171.4|1181.7|1172.2|1179.76|1170.26|716
1711241100000|2024-03-24 00:45:00|1181.03|1171.53|1181.62|1172.12|1182.25|1172.75|1179.97|1170.47|783
1711241400000|2024-03-24 00:50:00|1181.61|1172.11|1182.62|1173.12|1183.15|1173.65|1181.4|1171.9|625
1711241700000|2024-03-24 00:55:00|1182.61|1173.11|1182.67|1173.17|1183.93|1174.43|1182.55|1173.05|515
1711242000000|2024-03-24 01:00:00|1182.68|1173.18|1180.52|1171.02|1182.71|1173.21|1179.86|1170.36|761
1711242300000|2024-03-24 01:05:00|1180.51|1171.01|1180.93|1171.43|1181.89|1172.39|1179.64|1170.14|712
1711242600000|2024-03-24 01:10:00|1180.94|1171.44|1180.09|1170.59|1181.84|1172.34|1178.5|1169|732
1711242900000|2024-03-24 01:15:00|1180.08|1170.58|1178.25|1168.75|1180.45|1170.95|1177.73|1168.23|810
1711243200000|2024-03-24 01:20:00|1178.26|1168.76|1180.41|1170.91|1180.86|1171.36|1176.97|1167.47|757
1711243500000|2024-03-24 01:25:00|1180.44|1170.94|1182.37|1172.87|1184.81|1175.31|1180.37|1170.87|717
1711243800000|2024-03-24 01:30:00|1182.35|1172.85|1181.31|1171.81|1182.77|1173.27|1180.52|1171.02|810
1711244100000|2024-03-24 01:35:00|1181.32|1171.82|1178.93|1169.43|1181.45|1171.95|1178.34|1168.84|766
1711244400000|2024-03-24 01:40:00|1178.95|1169.45|1180.45|1170.95|1181.14|1171.64|1178.9|1169.4|738
1711244700000|2024-03-24 01:45:00|1180.44|1170.94|1178.39|1168.89|1181.32|1171.82|1178.18|1168.68|710
1711245000000|2024-03-24 01:50:00|1178.41|1168.91|1182.2|1172.7|1183.12|1173.62|1178.24|1168.74|690
1711245300000|2024-03-24 01:55:00|1182.21|1172.71|1180.84|1171.34|1182.36|1172.86|1180.84|1171.34|548
1711245600000|2024-03-24 02:00:00|1180.85|1171.35|1178.98|1169.48|1180.91|1171.41|1177.84|1168.34|752
1711245900000|2024-03-24 02:05:00|1179.01|1169.51|1180.66|1171.16|1181.43|1171.93|1178.98|1169.48|647
1711246200000|2024-03-24 02:10:00|1180.73|1171.23|1179.23|1169.73|1181.32|1171.82|1178.62|1169.12|660
1711246500000|2024-03-24 02:15:00|1179.22|1169.72|1176.19|1166.69|1179.26|1169.76|1175.49|1165.99|687
1711246800000|2024-03-24 02:20:00|1176.22|1166.72|1176.5|1167|1176.6|1167.1|1174.38|1164.88|709
1711247100000|2024-03-24 02:25:00|1176.46|1166.96|1176.45|1166.95|1177.44|1167.94|1175.25|1165.75|665
1711247400000|2024-03-24 02:30:00|1176.46|1166.96|1175|1165.5|1176.85|1167.35|1174.48|1164.98|697
1711247700000|2024-03-24 02:35:00|1175.02|1165.52|1176.36|1166.86|1176.75|1167.25|1175.01|1165.51|669
1711248000000|2024-03-24 02:40:00|1176.37|1166.87|1179.51|1170.01|1180.01|1170.51|1174.67|1165.17|610
1711248300000|2024-03-24 02:45:00|1179.5|1170|1180.65|1171.15|1181.12|1171.62|1178.47|1168.97|537
1711248600000|2024-03-24 02:50:00|1180.63|1171.13|1180|1170.5|1181.35|1171.85|1177.81|1168.31|540
1711248900000|2024-03-24 02:55:00|1179.99|1170.49|1180.77|1171.27|1181.27|1171.77|1178.59|1169.09|627
1711249200000|2024-03-24 03:00:00|1180.79|1171.29|1177.44|1167.94|1180.93|1171.43|1177.44|1167.94|599
1711249500000|2024-03-24 03:05:00|1177.45|1167.95|1171.38|1161.88|1177.58|1168.08|1171.05|1161.55|843
1711249800000|2024-03-24 03:10:00|1171.31|1161.81|1169.47|1159.97|1171.45|1161.95|1166.95|1157.45|895
1711250100000|2024-03-24 03:15:00|1169.4|1159.9|1174.51|1165.01|1174.51|1165.01|1169.34|1159.84|805
1711250400000|2024-03-24 03:20:00|1174.59|1165.09|1173.93|1164.43|1175.59|1166.09|1172.05|1162.55|799
1711250700000|2024-03-24 03:25:00|1173.91|1164.41|1174.8|1165.3|1175.44|1165.94|1172.75|1163.25|710
1711251000000|2024-03-24 03:30:00|1174.78|1165.28|1169.68|1160.18|1175.37|1165.87|1169.36|1159.86|793
1711251300000|2024-03-24 03:35:00|1169.64|1160.14|1170.95|1161.45|1173.24|1163.74|1167.99|1158.49|758
1711251600000|2024-03-24 03:40:00|1170.97|1161.47|1171.36|1161.86|1172.64|1163.14|1170.58|1161.08|563
1711251900000|2024-03-24 03:45:00|1171.34|1161.84|1171.54|1162.04|1173.29|1163.79|1170.57|1161.07|613
1711252200000|2024-03-24 03:50:00|1171.53|1162.03|1169.27|1159.77|1173.4|1163.9|1168.76|1159.26|669
1711252500000|2024-03-24 03:55:00|1169.14|1159.64|1166.73|1157.23|1170.5|1161|1166.58|1157.08|613
1711252800000|2024-03-24 04:00:00|1166.81|1157.31|1168.43|1158.93|1170.03|1160.53|1166.19|1156.69|693
1711253100000|2024-03-24 04:05:00|1168.42|1158.92|1171.24|1161.74|1171.35|1161.85|1168.35|1158.85|531
1711253400000|2024-03-24 04:10:00|1171.23|1161.73|1170.07|1160.57|1171.4|1161.9|1167.63|1158.13|584
1711253700000|2024-03-24 04:15:00|1170.06|1160.56|1167.11|1157.61|1170.06|1160.56|1166.96|1157.46|596
1711254000000|2024-03-24 04:20:00|1166.99|1157.49|1164.66|1155.16|1167.09|1157.59|1164.43|1154.93|721
1711254300000|2024-03-24 04:25:00|1164.68|1155.18|1164.5|1155|1165.6|1156.1|1162.71|1153.21|763
1711254600000|2024-03-24 04:30:00|1164.51|1155.01|1164.59|1155.09|1167.32|1157.82|1163.53|1154.03|800
1711254900000|2024-03-24 04:35:00|1164.6|1155.1|1163.08|1153.58|1166.39|1156.89|1162.07|1152.57|714
1711255200000|2024-03-24 04:40:00|1163.07|1153.57|1166.19|1156.69|1167.29|1157.79|1162.23|1152.73|752
1711255500000|2024-03-24 04:45:00|1166.22|1156.72|1165.08|1155.58|1168.13|1158.63|1164.2|1154.7|646
1711255800000|2024-03-24 04:50:00|1165.01|1155.51|1166.06|1156.56|1167.09|1157.59|1164.22|1154.72|641
1711256100000|2024-03-24 04:55:00|1166.01|1156.51|1168.7|1159.2|1168.75|1159.25|1165.76|1156.26|596
1711256400000|2024-03-24 05:00:00|1168.71|1159.21|1170.33|1160.83|1170.7|1161.2|1166.92|1157.42|696
1711256700000|2024-03-24 05:05:00|1170.32|1160.82|1169.13|1159.63|1170.45|1160.95|1168.17|1158.67|676
1711257000000|2024-03-24 05:10:00|1169.11|1159.61|1169.65|1160.15|1169.91|1160.41|1167.19|1157.69|628
1711257300000|2024-03-24 05:15:00|1169.66|1160.16|1172.16|1162.66|1172.64|1163.14|1168.87|1159.37|492
1711257600000|2024-03-24 05:20:00|1172.17|1162.67|1174.65|1165.15|1175.37|1165.87|1172.06|1162.56|408
1711257900000|2024-03-24 05:25:00|1174.68|1165.18|1175.26|1165.76|1176.26|1166.76|1173.33|1163.83|423
1711258200000|2024-03-24 05:30:00|1175.2|1165.7|1178.91|1169.41|1178.97|1169.47|1174.76|1165.26|606
1711258500000|2024-03-24 05:35:00|1178.9|1169.4|1179.7|1170.2|1179.7|1170.2|1178.04|1168.54|393
1711258800000|2024-03-24 05:40:00|1179.71|1170.21|1181.04|1171.54|1181.8|1172.3|1179.51|1170.01|391
1711259100000|2024-03-24 05:45:00|1181.01|1171.51|1181.3|1171.8|1182.08|1172.58|1179.89|1170.39|544
1711259400000|2024-03-24 05:50:00|1181.29|1171.79|1181.04|1171.54|1182.37|1172.87|1180.71|1171.21|366
1711259700000|2024-03-24 05:55:00|1181.08|1171.58|1180.01|1170.51|1181.26|1171.76|1179.43|1169.93|488
1711260000000|2024-03-24 06:00:00|1180.03|1170.53|1176.59|1167.09|1180.38|1170.88|1175.82|1166.32|640
1711260300000|2024-03-24 06:05:00|1176.61|1167.11|1176.23|1166.73|1177.92|1168.42|1175.19|1165.69|584
1711260600000|2024-03-24 06:10:00|1176.19|1166.69|1177.08|1167.58|1179.18|1169.68|1175.57|1166.07|640
1711260900000|2024-03-24 06:15:00|1177.07|1167.57|1178.98|1169.48|1180.09|1170.59|1176.23|1166.73|719
1711261200000|2024-03-24 06:20:00|1178.93|1169.43|1174.57|1165.07|1179.3|1169.8|1174.57|1165.07|660
1711261500000|2024-03-24 06:25:00|1174.54|1165.04|1174.35|1164.85|1176.65|1167.15|1173.51|1164.01|553
1711261800000|2024-03-24 06:30:00|1174.34|1164.84|1171.33|1161.83|1174.52|1165.02|1171|1161.5|611
1711262100000|2024-03-24 06:35:00|1171.34|1161.84|1170.56|1161.06|1171.83|1162.33|1170.34|1160.84|607
1711262400000|2024-03-24 06:40:00|1170.55|1161.05|1171.64|1162.14|1171.74|1162.24|1169.05|1159.55|623
1711262700000|2024-03-24 06:45:00|1171.6|1162.1|1169.91|1160.41|1171.61|1162.11|1168.06|1158.56|592
1711263000000|2024-03-24 06:50:00|1169.89|1160.39|1170.26|1160.76|1170.6|1161.1|1167.96|1158.46|483
1711263300000|2024-03-24 06:55:00|1170.24|1160.74|1172.05|1162.55|1172.57|1163.07|1170.15|1160.65|514
1711263600000|2024-03-24 07:00:00|1172.04|1162.54|1171.95|1162.45|1172.95|1163.45|1169.48|1159.98|691
1711263900000|2024-03-24 07:05:00|1171.88|1162.38|1172.26|1162.76|1172.62|1163.12|1168.94|1159.44|604
1711264200000|2024-03-24 07:10:00|1172.24|1162.74|1174.07|1164.57|1174.71|1165.21|1172.05|1162.55|514
1711264500000|2024-03-24 07:15:00|1174.09|1164.59|1171.57|1162.07|1174.21|1164.71|1171.31|1161.81|681
1711264800000|2024-03-24 07:20:00|1171.56|1162.06|1173.01|1163.51|1173.13|1163.63|1170.7|1161.2|745
1711265100000|2024-03-24 07:25:00|1172.97|1163.47|1173.71|1164.21|1174.79|1165.29|1172.48|1162.98|512
1711265400000|2024-03-24 07:30:00|1173.68|1164.18|1172.16|1162.66|1174.29|1164.79|1170.72|1161.22|630
1711265700000|2024-03-24 07:35:00|1172.21|1162.71|1169.85|1160.35|1172.78|1163.28|1169.64|1160.14|642
1711266000000|2024-03-24 07:40:00|1169.84|1160.34|1178.5|1169|1178.65|1169.15|1169.59|1160.09|655
1711266300000|2024-03-24 07:45:00|1178.49|1168.99|1175.38|1165.88|1178.49|1168.99|1174.97|1165.47|620
1711266600000|2024-03-24 07:50:00|1175.37|1165.87|1175.27|1165.77|1177.1|1167.6|1174.77|1165.27|649
1711266900000|2024-03-24 07:55:00|1175.29|1165.79|1178.02|1168.52|1178.33|1168.83|1174.26|1164.76|673
1711267200000|2024-03-24 08:00:00|1178.05|1168.55|1179.01|1169.51|1179.39|1169.89|1175.76|1166.26|705
1711267500000|2024-03-24 08:05:00|1178.99|1169.49|1181.99|1172.49|1182.08|1172.58|1178.13|1168.63|649
1711267800000|2024-03-24 08:10:00|1182|1172.5|1182.91|1173.41|1185.05|1175.55|1181.73|1172.23|830
1711268100000|2024-03-24 08:15:00|1182.92|1173.42|1182.43|1172.93|1183.87|1174.37|1180.77|1171.27|782
1711268400000|2024-03-24 08:20:00|1182.57|1173.07|1182.51|1173.01|1184.22|1174.72|1181.51|1172.01|629
1711268700000|2024-03-24 08:25:00|1182.5|1173|1181.06|1171.56|1182.97|1173.47|1180.77|1171.27|566
1711269000000|2024-03-24 08:30:00|1181.09|1171.59|1181.34|1171.84|1182.39|1172.89|1179.07|1169.57|678
1711269300000|2024-03-24 08:35:00|1181.33|1171.83|1182.68|1173.18|1183.81|1174.31|1180|1170.5|626
1711269600000|2024-03-24 08:40:00|1182.72|1173.22|1185.15|1175.65|1185.16|1175.66|1181.89|1172.39|490
1711269900000|2024-03-24 08:45:00|1185.16|1175.66|1186.29|1176.79|1186.5|1177|1184.21|1174.71|555
1711270200000|2024-03-24 08:50:00|1186.3|1176.8|1189.67|1180.17|1189.83|1180.33|1186.3|1176.8|551
1711270500000|2024-03-24 08:55:00|1189.68|1180.18|1192.52|1183.02|1192.86|1183.36|1189.06|1179.56|605
1711270800000|2024-03-24 09:00:00|1192.54|1183.04|1193.55|1184.05|1193.56|1184.06|1191.2|1181.7|701
1711271100000|2024-03-24 09:05:00|1193.61|1184.11|1192.92|1183.42|1193.66|1184.16|1192.07|1182.57|524
1711271400000|2024-03-24 09:10:00|1192.93|1183.43|1189.8|1180.3|1192.93|1183.43|1189.53|1180.03|594
1711271700000|2024-03-24 09:15:00|1189.81|1180.31|1187.91|1178.41|1192.22|1182.72|1187.61|1178.11|631
1711272000000|2024-03-24 09:20:00|1187.92|1178.42|1191.4|1181.9|1191.4|1181.9|1186.96|1177.46|675
1711272300000|2024-03-24 09:25:00|1191.39|1181.89|1190.43|1180.93|1192.8|1183.3|1189.92|1180.42|634
1711272600000|2024-03-24 09:30:00|1190.45|1180.95|1192.4|1182.9|1192.42|1182.92|1189.34|1179.84|528
1711272900000|2024-03-24 09:35:00|1192.43|1182.93|1192.66|1183.16|1194.06|1184.56|1191.91|1182.41|566
1711273200000|2024-03-24 09:40:00|1192.65|1183.15|1192.3|1182.8|1193.2|1183.7|1190.11|1180.61|554
1711273500000|2024-03-24 09:45:00|1192.35|1182.85|1193.91|1184.41|1194.05|1184.55|1191.08|1181.58|583
1711273800000|2024-03-24 09:50:00|1194|1184.5|1194.81|1185.31|1195.6|1186.1|1193.92|1184.42|485
1711274100000|2024-03-24 09:55:00|1194.83|1185.33|1192.88|1183.38|1194.86|1185.36|1192.48|1182.98|493
1711274400000|2024-03-24 10:00:00|1192.73|1183.23|1193.61|1184.11|1194.95|1185.45|1192.49|1182.99|636
1711274700000|2024-03-24 10:05:00|1193.62|1184.12|1194.72|1185.22|1195.61|1186.11|1193.52|1184.02|520
1711275000000|2024-03-24 10:10:00|1194.66|1185.16|1192.74|1183.24|1194.91|1185.41|1192.45|1182.95|589
1711275300000|2024-03-24 10:15:00|1192.69|1183.19|1193.87|1184.37|1194.39|1184.89|1191.3|1181.8|694
1711275600000|2024-03-24 10:20:00|1193.88|1184.38|1194.03|1184.53|1195.47|1185.97|1193.85|1184.35|672
1711275900000|2024-03-24 10:25:00|1194.02|1184.52|1195.42|1185.92|1195.74|1186.24|1193.83|1184.33|647
1711276200000|2024-03-24 10:30:00|1195.4|1185.9|1195.06|1185.56|1195.46|1185.96|1194.42|1184.92|545
1711276500000|2024-03-24 10:35:00|1195.04|1185.54|1193.96|1184.46|1195.09|1185.59|1193.34|1183.84|552
1711276800000|2024-03-24 10:40:00|1193.95|1184.45|1193.24|1183.74|1194.15|1184.65|1192.99|1183.49|487
1711277100000|2024-03-24 10:45:00|1193.23|1183.73|1192.7|1183.2|1194.8|1185.3|1192.68|1183.18|571
1711277400000|2024-03-24 10:50:00|1192.72|1183.22|1190.44|1180.94|1192.72|1183.22|1189.96|1180.46|629
1711277700000|2024-03-24 10:55:00|1190.45|1180.95|1188.62|1179.12|1190.56|1181.06|1188.57|1179.07|444
1711278000000|2024-03-24 11:00:00|1188.6|1179.1|1186.7|1177.2|1188.67|1179.17|1186.43|1176.93|508
1711278300000|2024-03-24 11:05:00|1186.69|1177.19|1187.37|1177.87|1188.93|1179.43|1186.67|1177.17|505
1711278600000|2024-03-24 11:10:00|1187.41|1177.91|1186.99|1177.49|1187.62|1178.12|1185.7|1176.2|517
1711278900000|2024-03-24 11:15:00|1187.02|1177.52|1187.64|1178.14|1188.43|1178.93|1186.94|1177.44|363
1711279200000|2024-03-24 11:20:00|1187.65|1178.15|1186.56|1177.06|1187.89|1178.39|1185.57|1176.07|422
1711279500000|2024-03-24 11:25:00|1186.58|1177.08|1186|1176.5|1187.42|1177.92|1185.88|1176.38|450
1711279800000|2024-03-24 11:30:00|1186.02|1176.52|1184.98|1175.48|1187.1|1177.6|1184.6|1175.1|529
1711280100000|2024-03-24 11:35:00|1185.02|1175.52|1188.84|1179.34|1188.97|1179.47|1184.69|1175.19|633
1711280400000|2024-03-24 11:40:00|1188.8|1179.3|1189.23|1179.73|1189.74|1180.24|1188.42|1178.92|428
1711280700000|2024-03-24 11:45:00|1189.26|1179.76|1190.24|1180.74|1190.99|1181.49|1188.98|1179.48|589
1711281000000|2024-03-24 11:50:00|1190.2|1180.7|1191.29|1181.79|1191.47|1181.97|1189.91|1180.41|555
1711281300000|2024-03-24 11:55:00|1191.28|1181.78|1193.52|1184.02|1193.56|1184.06|1191.11|1181.61|585
1711281600000|2024-03-24 12:00:00|1193.56|1184.06|1192.08|1182.58|1194.22|1184.72|1190.77|1181.27|767
1711281900000|2024-03-24 12:05:00|1192.13|1182.63|1194.19|1184.69|1196.28|1186.78|1192.13|1182.63|563
1711282200000|2024-03-24 12:10:00|1194.17|1184.67|1187.83|1178.33|1194.17|1184.67|1187.72|1178.22|701
1711282500000|2024-03-24 12:15:00|1187.79|1178.29|1189.85|1180.35|1190.02|1180.52|1187.19|1177.69|623
1711282800000|2024-03-24 12:20:00|1189.83|1180.33|1191.73|1182.23|1192.29|1182.79|1189.58|1180.08|575
1711283100000|2024-03-24 12:25:00|1191.71|1182.21|1191.4|1181.9|1192.27|1182.77|1190.04|1180.54|476
1711283400000|2024-03-24 12:30:00|1191.35|1181.85|1194.56|1185.06|1194.58|1185.08|1189.88|1180.38|542
1711283700000|2024-03-24 12:35:00|1194.55|1185.05|1192.12|1182.62|1195.25|1185.75|1191.86|1182.36|584
1711284000000|2024-03-24 12:40:00|1192.08|1182.58|1193.41|1183.91|1193.48|1183.98|1190.29|1180.79|593
1711284300000|2024-03-24 12:45:00|1193.35|1183.85|1196.2|1186.7|1196.65|1187.15|1192.75|1183.25|581
1711284600000|2024-03-24 12:50:00|1196.14|1186.64|1196.52|1187.02|1196.74|1187.24|1195.02|1185.52|639
1711284900000|2024-03-24 12:55:00|1196.54|1187.04|1195.34|1185.84|1198.07|1188.57|1195.31|1185.81|548
1711285200000|2024-03-24 13:00:00|1195.29|1185.79|1191.64|1182.14|1197.2|1187.7|1190.08|1180.58|860
1711285500000|2024-03-24 13:05:00|1191.65|1182.15|1191.1|1181.6|1192.46|1182.96|1187.81|1178.31|715
1711285800000|2024-03-24 13:10:00|1191.12|1181.62|1193.75|1184.25|1193.78|1184.28|1190.27|1180.77|684
1711286100000|2024-03-24 13:15:00|1193.84|1184.34|1196.34|1186.84|1196.87|1187.37|1193.84|1184.34|636
1711286400000|2024-03-24 13:20:00|1196.33|1186.83|1192.66|1183.16|1196.82|1187.32|1192.33|1182.83|573
1711286700000|2024-03-24 13:25:00|1192.7|1183.2|1188.95|1179.45|1192.7|1183.2|1188.7|1179.2|498
1711287000000|2024-03-24 13:30:00|1188.94|1179.44|1188.42|1178.92|1188.94|1179.44|1187.01|1177.51|598
1711287300000|2024-03-24 13:35:00|1188.41|1178.91|1189.22|1179.72|1189.51|1180.01|1187.93|1178.43|592
1711287600000|2024-03-24 13:40:00|1189.17|1179.67|1186.56|1177.06|1189.89|1180.39|1185.74|1176.24|478
1711287900000|2024-03-24 13:45:00|1186.58|1177.08|1186.54|1177.04|1187.18|1177.68|1184.71|1175.21|669
1711288200000|2024-03-24 13:50:00|1186.52|1177.02|1184.08|1174.58|1186.79|1177.29|1183.78|1174.28|626
1711288500000|2024-03-24 13:55:00|1184.1|1174.6|1184.91|1175.41|1185.4|1175.9|1183.48|1173.98|499
1711288800000|2024-03-24 14:00:00|1184.88|1175.38|1188.82|1179.32|1188.84|1179.34|1184.1|1174.6|652
1711289100000|2024-03-24 14:05:00|1188.85|1179.35|1190.45|1180.95|1190.91|1181.41|1188.7|1179.2|557
1711289400000|2024-03-24 14:10:00|1190.42|1180.92|1191.36|1181.86|1192.14|1182.64|1188.93|1179.43|534
1711289700000|2024-03-24 14:15:00|1191.4|1181.9|1191.1|1181.6|1193.17|1183.67|1188.71|1179.21|663
1711290000000|2024-03-24 14:20:00|1191.11|1181.61|1195.24|1185.74|1195.9|1186.4|1190.67|1181.17|684
1711290300000|2024-03-24 14:25:00|1195.22|1185.72|1194.62|1185.12|1195.32|1185.82|1193.23|1183.73|770
1711290600000|2024-03-24 14:30:00|1194.66|1185.16|1193.42|1183.92|1196.38|1186.88|1192.61|1183.11|787
1711290900000|2024-03-24 14:35:00|1193.41|1183.91|1190.74|1181.24|1193.49|1183.99|1189.38|1179.88|722
1711291200000|2024-03-24 14:40:00|1190.73|1181.23|1192.27|1182.77|1192.72|1183.22|1189.48|1179.98|684
1711291500000|2024-03-24 14:45:00|1192.26|1182.76|1192.94|1183.44|1193.97|1184.47|1191.19|1181.69|731
1711291800000|2024-03-24 14:50:00|1192.93|1183.43|1190.33|1180.83|1193.47|1183.97|1189.77|1180.27|689
1711292100000|2024-03-24 14:55:00|1190.29|1180.79|1191.37|1181.87|1192.07|1182.57|1189.74|1180.24|478
1711292400000|2024-03-24 15:00:00|1191.35|1181.85|1191.39|1181.89|1192.8|1183.3|1189.57|1180.07|521
1711292700000|2024-03-24 15:05:00|1191.45|1181.95|1188.59|1179.09|1193.75|1184.25|1188.56|1179.06|618
1711293000000|2024-03-24 15:10:00|1188.62|1179.12|1187.95|1178.45|1189.67|1180.17|1186.6|1177.1|698
1711293300000|2024-03-24 15:15:00|1187.92|1178.42|1187.55|1178.05|1188.57|1179.07|1186.63|1177.13|651
1711293600000|2024-03-24 15:20:00|1187.6|1178.1|1189.41|1179.91|1189.81|1180.31|1186.94|1177.44|565
1711293900000|2024-03-24 15:25:00|1189.42|1179.92|1191.3|1181.8|1191.33|1181.83|1188.87|1179.37|498
1711294200000|2024-03-24 15:30:00|1191.29|1181.79|1189.97|1180.47|1191.82|1182.32|1189.18|1179.68|594
1711294500000|2024-03-24 15:35:00|1189.95|1180.45|1188.86|1179.36|1190.4|1180.9|1187.88|1178.38|561
1711294800000|2024-03-24 15:40:00|1188.84|1179.34|1189.5|1180|1190.74|1181.24|1188.81|1179.31|394
1711295100000|2024-03-24 15:45:00|1189.61|1180.11|1190.56|1181.06|1191.92|1182.42|1189.56|1180.06|568
1711295400000|2024-03-24 15:50:00|1190.53|1181.03|1190.18|1180.68|1191.29|1181.79|1188.95|1179.45|554
1711295700000|2024-03-24 15:55:00|1190.16|1180.66|1190.17|1180.67|1190.52|1181.02|1189.05|1179.55|388
1711296000000|2024-03-24 16:00:00|1190.18|1180.68|1192.78|1183.28|1192.8|1183.3|1189.07|1179.57|625
1711296300000|2024-03-24 16:05:00|1192.77|1183.27|1193.79|1184.29|1194.37|1184.87|1192.21|1182.71|622
1711296600000|2024-03-24 16:10:00|1193.77|1184.27|1187.82|1178.32|1194.26|1184.76|1187.52|1178.02|628
1711296900000|2024-03-24 16:15:00|1187.81|1178.31|1189.43|1179.93|1190.13|1180.63|1186.88|1177.38|640
1711297200000|2024-03-24 16:20:00|1189.42|1179.92|1187.73|1178.23|1189.61|1180.11|1186.67|1177.17|687
1711297500000|2024-03-24 16:25:00|1187.72|1178.22|1188.08|1178.58|1189.31|1179.81|1187.27|1177.77|465
1711297800000|2024-03-24 16:30:00|1188.04|1178.54|1188.43|1178.93|1190.26|1180.76|1186.84|1177.34|620
1711298100000|2024-03-24 16:35:00|1188.33|1178.83|1187.61|1178.11|1189.97|1180.47|1187.46|1177.96|571
1711298400000|2024-03-24 16:40:00|1187.62|1178.12|1188|1178.5|1188.6|1179.1|1187.27|1177.77|406
1711298700000|2024-03-24 16:45:00|1187.99|1178.49|1184.96|1175.46|1188.43|1178.93|1183.63|1174.13|642
1711299000000|2024-03-24 16:50:00|1184.95|1175.45|1182.35|1172.85|1184.95|1175.45|1182.1|1172.6|691
1711299300000|2024-03-24 16:55:00|1182.36|1172.86|1183.49|1173.99|1183.87|1174.37|1182.36|1172.86|487
1711299600000|2024-03-24 17:00:00|1183.48|1173.98|1175.8|1166.3|1184.91|1175.41|1175.73|1166.23|825
1711299900000|2024-03-24 17:05:00|1175.93|1166.43|1174.16|1164.66|1177.81|1168.31|1171.79|1162.29|933
1711300200000|2024-03-24 17:10:00|1174.25|1164.75|1176.07|1166.57|1176.28|1166.78|1173.08|1163.58|833
1711300500000|2024-03-24 17:15:00|1176.09|1166.59|1178.14|1168.64|1181.29|1171.79|1176.09|1166.59|832
1711300800000|2024-03-24 17:20:00|1178.16|1168.66|1174.14|1164.64|1178.16|1168.66|1173.11|1163.61|597
1711301100000|2024-03-24 17:25:00|1174.16|1164.66|1173.45|1163.95|1175.48|1165.98|1170.97|1161.47|714
1711301400000|2024-03-24 17:30:00|1173.52|1164.02|1171.19|1161.69|1174.88|1165.38|1168.7|1159.2|805
1711301700000|2024-03-24 17:35:00|1171.15|1161.65|1176.67|1167.17|1177.9|1168.4|1169.69|1160.19|699
1711302000000|2024-03-24 17:40:00|1176.51|1167.01|1178.44|1168.94|1180.38|1170.88|1176.51|1167.01|936
1711302300000|2024-03-24 17:45:00|1178.55|1169.05|1181.75|1172.25|1182.84|1173.34|1178.38|1168.88|799
1711302600000|2024-03-24 17:50:00|1181.7|1172.2|1181.89|1172.39|1182.64|1173.14|1178.21|1168.71|674
1711302900000|2024-03-24 17:55:00|1181.9|1172.4|1181.15|1171.65|1182.8|1173.3|1180.73|1171.23|575
1711303200000|2024-03-24 18:00:00|1181.07|1171.57|1183.41|1173.91|1183.5|1174|1180.64|1171.14|652
1711303500000|2024-03-24 18:05:00|1183.4|1173.9|1187.37|1177.87|1187.4|1177.9|1183.1|1173.6|724
1711303800000|2024-03-24 18:10:00|1187.38|1177.88|1186.03|1176.53|1187.57|1178.07|1186.03|1176.53|580
1711304100000|2024-03-24 18:15:00|1186.02|1176.52|1187.86|1178.36|1187.98|1178.48|1186.01|1176.51|486
1711304400000|2024-03-24 18:20:00|1187.88|1178.38|1187.07|1177.57|1189.15|1179.65|1186.64|1177.14|457
1711304700000|2024-03-24 18:25:00|1187.08|1177.58|1188.68|1179.18|1189.6|1180.1|1187.04|1177.54|582
1711305000000|2024-03-24 18:30:00|1188.69|1179.19|1194.88|1185.38|1195.15|1185.65|1188.66|1179.16|647
1711305300000|2024-03-24 18:35:00|1194.82|1185.32|1187.34|1177.84|1195.08|1185.58|1185.39|1175.89|980
1711305600000|2024-03-24 18:40:00|1187.33|1177.83|1190.6|1181.1|1191.66|1182.16|1187.11|1177.61|782
1711305900000|2024-03-24 18:45:00|1190.62|1181.12|1188.06|1178.56|1191.91|1182.41|1187.12|1177.62|773
1711306200000|2024-03-24 18:50:00|1188.08|1178.58|1189.17|1179.67|1190.15|1180.65|1186.98|1177.48|638
1711306500000|2024-03-24 18:55:00|1189.16|1179.66|1189.58|1180.08|1189.69|1180.19|1187.58|1178.08|558
1711306800000|2024-03-24 19:00:00|1189.59|1180.09|1192.58|1183.08|1193.57|1184.07|1189.49|1179.99|682
1711307100000|2024-03-24 19:05:00|1192.59|1183.09|1191.13|1181.63|1192.59|1183.09|1189.97|1180.47|662
1711307400000|2024-03-24 19:10:00|1191.12|1181.62|1191.85|1182.35|1195.26|1185.76|1191.12|1181.62|668
1711307700000|2024-03-24 19:15:00|1191.83|1182.33|1194.79|1185.29|1195.01|1185.51|1190.8|1181.3|602
1711308000000|2024-03-24 19:20:00|1194.8|1185.3|1194.78|1185.28|1195.79|1186.29|1194.5|1185|475
1711308300000|2024-03-24 19:25:00|1194.76|1185.26|1193.85|1184.35|1195.98|1186.48|1192.8|1183.3|556
1711308600000|2024-03-24 19:30:00|1193.87|1184.37|1191.05|1181.55|1194.61|1185.11|1190.72|1181.22|671
1711308900000|2024-03-24 19:35:00|1191.08|1181.58|1196|1186.5|1196.09|1186.59|1191.02|1181.52|571
1711309200000|2024-03-24 19:40:00|1195.95|1186.45|1195.05|1185.55|1196.13|1186.63|1193.7|1184.2|530
1711309500000|2024-03-24 19:45:00|1195.04|1185.54|1196.14|1186.64|1196.4|1186.9|1194.68|1185.18|564
1711309800000|2024-03-24 19:50:00|1196.11|1186.61|1195.06|1185.56|1196.55|1187.05|1195.04|1185.54|525
1711310100000|2024-03-24 19:55:00|1195.02|1185.52|1194.59|1185.09|1196.16|1186.66|1193.74|1184.24|495
1711310400000|2024-03-24 20:00:00|1194.58|1185.08|1191.64|1182.14|1195.02|1185.52|1190.89|1181.39|661
1711310700000|2024-03-24 20:05:00|1191.61|1182.11|1193.22|1183.72|1193.63|1184.13|1190.44|1180.94|594
1711311000000|2024-03-24 20:10:00|1193.25|1183.75|1199.03|1189.53|1199.03|1189.53|1193.25|1183.75|650
1711311300000|2024-03-24 20:15:00|1199.06|1189.56|1199.31|1189.81|1200.59|1191.09|1199.04|1189.54|477
1711311600000|2024-03-24 20:20:00|1199.34|1189.84|1201.86|1192.36|1202.73|1193.23|1199.28|1189.78|712
1711311900000|2024-03-24 20:25:00|1201.82|1192.32|1206.11|1189.61|1206.17|1193.7|1199.97|1189.48|741
1711312200000|2024-03-24 20:30:00|1206.1|1189.6|1204.74|1188.24|1206.99|1190.49|1204.04|1187.54|660
1711312500000|2024-03-24 20:35:00|1204.71|1188.21|1207.03|1190.53|1207.17|1190.67|1204.42|1187.92|584
1711312800000|2024-03-24 20:40:00|1207.02|1190.52|1206.1|1189.6|1207.4|1190.9|1206.04|1189.54|568
1711313100000|2024-03-24 20:45:00|1206.11|1189.61|1207.85|1191.35|1208.06|1191.56|1204.78|1188.28|619
1711313400000|2024-03-24 20:50:00|1207.89|1191.39|1208.17|1191.67|1209.43|1192.93|1206.49|1189.99|711
1711313700000|2024-03-24 20:55:00|1208.15|1191.65|1206.81|1190.31|1208.22|1191.72|1205.25|1188.75|626
1711314000000|2024-03-24 21:00:00|1206.89|1190.39|1206.13|1189.63|1208.5|1192|1205.89|1189.39|711
1711314300000|2024-03-24 21:05:00|1206.58|1190.08|1210.21|1193.71|1210.63|1194.13|1206.58|1190.08|506
1711314600000|2024-03-24 21:10:00|1210.11|1193.61|1210.98|1194.48|1210.98|1194.48|1208.72|1192.22|503
1711314900000|2024-03-24 21:15:00|1211.02|1194.52|1210.49|1193.99|1212.86|1196.36|1209.81|1193.31|657
1711315200000|2024-03-24 21:20:00|1210.52|1194.02|1207.33|1190.83|1211.79|1195.29|1206.38|1189.88|660
1711315500000|2024-03-24 21:25:00|1207.25|1190.75|1208.66|1192.16|1209.16|1192.66|1206.5|1190|470
1711315800000|2024-03-24 21:30:00|1208.72|1192.22|1208.05|1191.55|1210.08|1193.58|1207.99|1191.49|575
1711316100000|2024-03-24 21:35:00|1208|1191.5|1209.37|1192.87|1209.72|1193.22|1207.93|1191.43|366
1711316400000|2024-03-24 21:40:00|1209.36|1192.86|1206.46|1189.96|1209.87|1193.37|1206.42|1189.92|394
1711316700000|2024-03-24 21:45:00|1206.49|1189.99|1203.4|1193.9|1206.49|1193.95|1201.24|1189.55|456
1711317000000|2024-03-24 21:50:00|1203.5|1194|1205.7|1196.2|1206.25|1196.75|1203.41|1193.91|385
1711317300000|2024-03-24 21:55:00|1205.85|1196.35|1205.69|1196.19|1207.77|1198.27|1204.5|1195|540
1711317600000|2024-03-24 22:00:00|1205.58|1196.08|1209.55|1200.05|1209.55|1200.05|1204.2|1194.7|843
1711317900000|2024-03-24 22:05:00|1209.4|1199.9|1211.13|1201.63|1211.44|1201.94|1208.35|1198.85|797
1711318200000|2024-03-24 22:10:00|1211.18|1201.68|1210.85|1201.35|1211.9|1202.4|1209.68|1200.18|765
1711318500000|2024-03-24 22:15:00|1210.9|1201.4|1208.4|1198.9|1211.4|1201.9|1207.44|1197.94|724
1711318800000|2024-03-24 22:20:00|1208.46|1198.96|1206.86|1197.36|1209.19|1199.69|1206.36|1196.86|725
1711319100000|2024-03-24 22:25:00|1206.91|1197.41|1208.88|1199.38|1209.55|1200.05|1206.52|1197.02|861
1711319400000|2024-03-24 22:30:00|1208.98|1199.48|1203.77|1194.27|1209.53|1200.03|1203.37|1193.87|782
1711319700000|2024-03-24 22:35:00|1203.8|1194.3|1203.91|1194.41|1205.94|1196.44|1203.45|1193.95|691
1711320000000|2024-03-24 22:40:00|1203.87|1194.37|1207.07|1197.57|1207.97|1198.47|1203.45|1193.95|697
1711320300000|2024-03-24 22:45:00|1207.05|1197.55|1204.31|1194.81|1207.2|1197.7|1204.1|1194.6|718
1711320600000|2024-03-24 22:50:00|1204.3|1194.8|1205.2|1195.7|1206.68|1197.18|1204.04|1194.54|719
1711320900000|2024-03-24 22:55:00|1205.31|1195.81|1206.98|1197.48|1207.59|1198.09|1205.3|1195.8|648
1711321200000|2024-03-24 23:00:00|1207.04|1197.54|1209.45|1199.95|1209.55|1200.05|1206.24|1196.74|681
1711321500000|2024-03-24 23:05:00|1209.46|1199.96|1211.58|1202.08|1212.39|1202.89|1208.6|1199.1|866
1711321800000|2024-03-24 23:10:00|1211.68|1202.18|1212.95|1203.45|1213.5|1204|1211.4|1201.9|850
1711322100000|2024-03-24 23:15:00|1212.98|1203.48|1211.9|1202.4|1213.79|1204.29|1208.79|1199.29|878
1711322400000|2024-03-24 23:20:00|1211.95|1202.45|1209.75|1200.25|1212.72|1203.22|1209.45|1199.95|847
1711322700000|2024-03-24 23:25:00|1209.86|1200.36|1209.1|1199.6|1210.41|1200.91|1208.75|1199.25|734
1711323000000|2024-03-24 23:30:00|1209.09|1199.59|1208.59|1199.09|1209.36|1199.86|1206.4|1196.9|735
1711323300000|2024-03-24 23:35:00|1208.47|1198.97|1205.79|1196.29|1208.9|1199.4|1205.55|1196.05|714
1711323600000|2024-03-24 23:40:00|1205.75|1196.25|1205.75|1196.25|1206.9|1197.4|1203.92|1194.42|519
1711323900000|2024-03-24 23:45:00|1205.67|1196.17|1206.95|1197.45|1207.5|1198|1204.75|1195.25|637
1711324200000|2024-03-24 23:50:00|1206.9|1197.4|1207.55|1198.05|1209|1199.5|1206.85|1197.35|519
1711324500000|2024-03-24 23:55:00|1207.57|1198.07|1208.9|1199.4|1209.22|1199.72|1206.5|1197|487
1711324800000|2024-03-25 00:00:00|1208.85|1199.35|1204.7|1195.2|1210.65|1201.15|1202.52|1193.02|830
1711325100000|2024-03-25 00:05:00|1204.72|1195.22|1203.35|1193.85|1205.03|1195.53|1201.8|1192.3|778
1711325400000|2024-03-25 00:10:00|1203.3|1193.8|1206.08|1196.58|1207.74|1198.24|1201.9|1192.4|710
1711325700000|2024-03-25 00:15:00|1206.1|1196.6|1203.8|1194.3|1206.93|1197.43|1202.55|1193.05|665
1711326000000|2024-03-25 00:20:00|1203.77|1194.27|1206.67|1197.17|1206.75|1197.25|1202.45|1192.95|707
1711326300000|2024-03-25 00:25:00|1206.62|1197.12|1205.22|1195.72|1207.41|1197.91|1204.55|1195.05|702
1711326600000|2024-03-25 00:30:00|1205.29|1195.79|1202.5|1193|1206.01|1196.51|1201.42|1191.92|627
1711326900000|2024-03-25 00:35:00|1202.6|1193.1|1199.29|1189.79|1202.75|1193.25|1197.75|1188.25|708
1711327200000|2024-03-25 00:40:00|1199.24|1189.74|1202.41|1192.91|1202.45|1192.95|1196.99|1187.49|699
1711327500000|2024-03-25 00:45:00|1202.42|1192.92|1201.6|1192.1|1204.16|1194.66|1201.35|1191.85|649
1711327800000|2024-03-25 00:50:00|1201.55|1192.05|1202.95|1193.45|1203.65|1194.15|1200.3|1190.8|690
1711328100000|2024-03-25 00:55:00|1203|1193.5|1199.75|1190.25|1203|1193.5|1199.3|1189.8|674
1711328400000|2024-03-25 01:00:00|1199.65|1190.15|1204.55|1195.05|1205.91|1196.41|1198.47|1188.97|679
1711328700000|2024-03-25 01:05:00|1204.61|1195.11|1204.36|1194.86|1205.15|1195.65|1202.34|1192.84|609
1711329000000|2024-03-25 01:10:00|1204.35|1194.85|1206.2|1196.7|1206.41|1196.91|1203.2|1193.7|651
1711329300000|2024-03-25 01:15:00|1206.18|1196.68|1205.5|1196|1207.96|1198.46|1205.3|1195.8|784
1711329600000|2024-03-25 01:20:00|1205.56|1196.06|1204.58|1195.08|1206.14|1196.64|1202.15|1192.65|711
1711329900000|2024-03-25 01:25:00|1204.53|1195.03|1208.25|1198.75|1208.36|1198.86|1203.83|1194.33|491
1711330200000|2024-03-25 01:30:00|1208.3|1198.8|1207.2|1197.7|1209.3|1199.8|1206.95|1197.45|493
1711330500000|2024-03-25 01:35:00|1207.03|1197.53|1211.26|1201.76|1211.35|1201.85|1207.03|1197.53|548
1711330800000|2024-03-25 01:40:00|1211.53|1202.03|1207.65|1198.15|1212.01|1202.51|1207.2|1197.7|664
1711331100000|2024-03-25 01:45:00|1207.7|1198.2|1208.63|1199.13|1209.9|1200.4|1207.53|1198.03|614
1711331400000|2024-03-25 01:50:00|1208.53|1199.03|1208.02|1198.52|1208.83|1199.33|1206.83|1197.33|561
1711331700000|2024-03-25 01:55:00|1207.96|1198.46|1208.91|1199.41|1209.09|1199.59|1206.4|1196.9|443
1711332000000|2024-03-25 02:00:00|1208.86|1199.36|1209.21|1199.71|1211.78|1202.28|1208.75|1199.25|637
1711332300000|2024-03-25 02:05:00|1209.24|1199.74|1209.07|1199.57|1209.84|1200.34|1206.95|1197.45|706
1711332600000|2024-03-25 02:10:00|1209|1199.5|1206.3|1196.8|1209.63|1200.13|1205.64|1196.14|704
1711332900000|2024-03-25 02:15:00|1206.37|1196.87|1204.64|1195.14|1207.07|1197.57|1203.7|1194.2|608
1711333200000|2024-03-25 02:20:00|1204.7|1195.2|1208.97|1199.47|1209|1199.5|1204.04|1194.54|696
1711333500000|2024-03-25 02:25:00|1209.08|1199.58|1209.45|1199.95|1210.76|1201.26|1208.6|1199.1|591
1711333800000|2024-03-25 02:30:00|1209.5|1200|1212.76|1203.26|1213.6|1204.1|1209.5|1200|568
1711334100000|2024-03-25 02:35:00|1212.78|1203.28|1211.82|1202.32|1213.3|1203.8|1210.65|1201.15|569
1711334400000|2024-03-25 02:40:00|1211.79|1202.29|1212.05|1202.55|1212.76|1203.26|1209.8|1200.3|585
1711334700000|2024-03-25 02:45:00|1212.3|1202.8|1211.94|1202.44|1213.25|1203.75|1211.2|1201.7|610
1711335000000|2024-03-25 02:50:00|1212.21|1202.71|1211.4|1201.9|1212.85|1203.35|1210.68|1201.18|701
1711335300000|2024-03-25 02:55:00|1211.16|1201.66|1211.76|1202.26|1212.26|1202.76|1210.02|1200.52|616
1711335600000|2024-03-25 03:00:00|1211.85|1202.35|1210.77|1201.27|1212.15|1202.65|1210.2|1200.7|692
1711335900000|2024-03-25 03:05:00|1210.73|1201.23|1213.99|1204.49|1214.49|1204.99|1210.73|1201.23|726
1711336200000|2024-03-25 03:10:00|1213.98|1204.48|1212.75|1203.25|1214.33|1204.83|1212.46|1202.96|587
1711336500000|2024-03-25 03:15:00|1212.79|1203.29|1212.67|1203.17|1213.37|1203.87|1211.8|1202.3|640
1711336800000|2024-03-25 03:20:00|1212.65|1203.15|1212.85|1203.35|1213.61|1204.11|1211.5|1202|669
1711337100000|2024-03-25 03:25:00|1212.75|1203.25|1212.95|1203.45|1214.63|1205.13|1212.75|1203.25|535
1711337400000|2024-03-25 03:30:00|1213.07|1203.57|1213.48|1203.98|1214.19|1204.69|1212.25|1202.75|485
1711337700000|2024-03-25 03:35:00|1213.46|1203.96|1213.94|1204.44|1215.59|1206.09|1212.93|1203.43|633
1711338000000|2024-03-25 03:40:00|1214|1204.5|1215.41|1205.91|1215.77|1206.27|1213.85|1204.35|610
1711338300000|2024-03-25 03:45:00|1215.36|1205.86|1212.6|1203.1|1216.35|1206.85|1212.5|1203|649
1711338600000|2024-03-25 03:50:00|1212.55|1203.05|1212.58|1203.08|1212.81|1203.31|1210.45|1200.95|629
1711338900000|2024-03-25 03:55:00|1212.54|1203.04|1216.65|1207.15|1216.82|1207.32|1212.54|1203.04|691
1711339200000|2024-03-25 04:00:00|1216.5|1207|1216.6|1207.1|1216.79|1207.29|1214.24|1204.74|590
1711339500000|2024-03-25 04:05:00|1216.65|1207.15|1218.35|1208.85|1218.82|1209.32|1214.99|1205.49|654
1711339800000|2024-03-25 04:10:00|1218.45|1208.95|1215.85|1206.35|1219.07|1209.57|1215.65|1206.15|688
1711340100000|2024-03-25 04:15:00|1215.95|1206.45|1212.08|1202.58|1216.65|1207.15|1211.72|1202.22|675
1711340400000|2024-03-25 04:20:00|1212.07|1202.57|1210.94|1201.44|1212.34|1202.84|1210.67|1201.17|568
1711340700000|2024-03-25 04:25:00|1210.9|1201.4|1212.38|1202.88|1213.28|1203.78|1210.52|1201.02|583
1711341000000|2024-03-25 04:30:00|1212.44|1202.94|1213.91|1204.41|1215.09|1205.59|1212.1|1202.6|634
1711341300000|2024-03-25 04:35:00|1213.82|1204.32|1213.93|1204.43|1216.03|1206.53|1213.65|1204.15|620
1711341600000|2024-03-25 04:40:00|1213.94|1204.44|1215.98|1206.48|1216.18|1206.68|1213.66|1204.16|689
1711341900000|2024-03-25 04:45:00|1215.91|1206.41|1219.6|1210.1|1219.66|1210.16|1215.25|1205.75|610
1711342200000|2024-03-25 04:50:00|1219.51|1210.01|1220.48|1210.98|1221.07|1211.57|1218.65|1209.15|627
1711342500000|2024-03-25 04:55:00|1220.54|1211.04|1223.64|1214.14|1224.18|1214.68|1220.21|1210.71|672
1711342800000|2024-03-25 05:00:00|1223.73|1214.23|1223.89|1214.39|1224.6|1215.1|1221.4|1211.9|765
1711343100000|2024-03-25 05:05:00|1223.91|1214.41|1223.54|1214.04|1225.05|1215.55|1222.47|1212.97|693
1711343400000|2024-03-25 05:10:00|1223.56|1214.06|1223.84|1214.34|1224.24|1214.74|1222.85|1213.35|674
1711343700000|2024-03-25 05:15:00|1223.65|1214.15|1226.25|1216.75|1227.93|1218.43|1223.2|1213.7|716
1711344000000|2024-03-25 05:20:00|1226.2|1216.7|1224.16|1214.66|1226.53|1217.03|1222.17|1212.67|841
1711344300000|2024-03-25 05:25:00|1224.14|1214.64|1227.75|1218.25|1227.94|1218.44|1223.42|1213.92|698
1711344600000|2024-03-25 05:30:00|1227.8|1218.3|1229.5|1220|1232.13|1222.63|1226.52|1217.02|840
1711344900000|2024-03-25 05:35:00|1229.55|1220.05|1229.45|1219.95|1231.23|1221.73|1228.5|1219|808
1711345200000|2024-03-25 05:40:00|1229.55|1220.05|1228.74|1219.24|1231.6|1222.1|1228.25|1218.75|705
1711345500000|2024-03-25 05:45:00|1228.69|1219.19|1225.5|1216|1229.69|1220.19|1225.28|1215.78|835
1711345800000|2024-03-25 05:50:00|1225.48|1215.98|1226.66|1217.16|1227|1217.5|1225.18|1215.68|602
1711346100000|2024-03-25 05:55:00|1226.55|1217.05|1226.37|1216.87|1227.88|1218.38|1226|1216.5|478
1711346400000|2024-03-25 06:00:00|1226.3|1216.8|1224.27|1214.77|1226.9|1217.4|1224.1|1214.6|698
1711346700000|2024-03-25 06:05:00|1224.24|1214.74|1220.98|1211.48|1224.37|1214.87|1220.45|1210.95|669
1711347000000|2024-03-25 06:10:00|1221.03|1211.53|1219.65|1210.15|1223.67|1214.17|1219.13|1209.63|654
1711347300000|2024-03-25 06:15:00|1219.6|1210.1|1224.02|1214.52|1224.03|1214.53|1218.9|1209.4|548
1711347600000|2024-03-25 06:20:00|1224.03|1214.53|1222.96|1213.46|1224.35|1214.85|1222|1212.5|528
1711347900000|2024-03-25 06:25:00|1222.93|1213.43|1222.5|1213|1224.29|1214.79|1221.85|1212.35|469
1711348200000|2024-03-25 06:30:00|1222.4|1212.9|1223.8|1214.3|1224.06|1214.56|1221.6|1212.1|668
1711348500000|2024-03-25 06:35:00|1224.06|1214.56|1218.02|1208.52|1224.15|1214.65|1217.9|1208.4|609
1711348800000|2024-03-25 06:40:00|1218.28|1208.78|1221.31|1211.81|1221.8|1212.3|1217.9|1208.4|584
1711349100000|2024-03-25 06:45:00|1221.3|1211.8|1222.42|1212.92|1223.27|1213.77|1219.9|1210.4|674
1711349400000|2024-03-25 06:50:00|1222.17|1212.67|1220.38|1210.88|1222.84|1213.34|1219.59|1210.09|474
1711349700000|2024-03-25 06:55:00|1220.34|1210.84|1221|1211.5|1221.9|1212.4|1220.33|1210.83|450
1711350000000|2024-03-25 07:00:00|1220.95|1211.45|1222.8|1213.3|1223.04|1213.54|1220.95|1211.45|413
1711350300000|2024-03-25 07:05:00|1222.75|1213.25|1223.75|1214.25|1225.07|1215.57|1222.65|1213.15|392
1711350600000|2024-03-25 07:10:00|1223.65|1214.15|1219.97|1210.47|1223.65|1214.15|1219.6|1210.1|416
1711350900000|2024-03-25 07:15:00|1219.92|1210.42|1220.74|1211.24|1221.88|1212.38|1219.69|1210.19|538
1711351200000|2024-03-25 07:20:00|1220.65|1211.15|1220.77|1211.27|1221.31|1211.81|1219.44|1209.94|481
1711351500000|2024-03-25 07:25:00|1220.78|1211.28|1220.23|1210.73|1221.35|1211.85|1219.25|1209.75|497
1711351800000|2024-03-25 07:30:00|1220.21|1210.71|1218.5|1209|1220.22|1210.72|1218.41|1208.91|497
1711352100000|2024-03-25 07:35:00|1218.55|1209.05|1218.15|1208.65|1219.7|1210.2|1218.05|1208.55|431
1711352400000|2024-03-25 07:40:00|1218.1|1208.6|1217.5|1208|1218.5|1209|1216.95|1207.45|410
1711352700000|2024-03-25 07:45:00|1217.54|1208.04|1211.25|1201.75|1217.9|1208.4|1210.95|1201.45|658
1711353000000|2024-03-25 07:50:00|1211.23|1201.73|1210.01|1200.51|1213.57|1204.07|1209.1|1199.6|662
1711353300000|2024-03-25 07:55:00|1210.1|1200.6|1210.25|1200.75|1211.42|1201.92|1207.98|1198.48|701
1711353600000|2024-03-25 08:00:00|1210.23|1200.73|1211|1201.5|1212.87|1203.37|1208.85|1199.35|478
1711353900000|2024-03-25 08:05:00|1211.05|1201.55|1216.05|1206.55|1216.1|1206.6|1211|1201.5|337
1711354200000|2024-03-25 08:10:00|1216.1|1206.6|1216.6|1207.1|1217.35|1207.85|1214.65|1205.15|177
1711354500000|2024-03-25 08:15:00|1216.45|1206.95|1213.55|1204.05|1217.45|1207.95|1213.25|1203.75|345
1711354800000|2024-03-25 08:20:00|1213.54|1204.04|1213.07|1203.57|1213.7|1204.2|1211.22|1201.72|609
1711355100000|2024-03-25 08:25:00|1213.01|1203.51|1213.4|1203.9|1215.93|1206.43|1212.86|1203.36|619
1711355400000|2024-03-25 08:30:00|1213.77|1204.27|1212.8|1203.3|1213.95|1204.45|1210.1|1200.6|660
1711355700000|2024-03-25 08:35:00|1212.91|1203.41|1214.65|1205.15|1214.9|1205.4|1212.1|1202.6|616
1711356000000|2024-03-25 08:40:00|1214.7|1205.2|1215.55|1206.05|1217.17|1207.67|1214.35|1204.85|687
1711356300000|2024-03-25 08:45:00|1215.8|1206.3|1212.15|1202.65|1215.85|1206.35|1211.03|1201.53|723
1711356600000|2024-03-25 08:50:00|1212.2|1202.7|1210.8|1201.3|1213.6|1204.1|1210.15|1200.65|586
1711356900000|2024-03-25 08:55:00|1210.83|1201.33|1214.1|1204.6|1214.17|1204.67|1210.5|1201|546
1711357200000|2024-03-25 09:00:00|1214|1204.5|1214.41|1204.91|1216.05|1206.55|1213.7|1204.2|578
1711357500000|2024-03-25 09:05:00|1214.44|1204.94|1212.9|1203.4|1215.33|1205.83|1211.81|1202.31|573
1711357800000|2024-03-25 09:10:00|1212.85|1203.35|1210.73|1201.23|1213.41|1203.91|1210.65|1201.15|595
1711358100000|2024-03-25 09:15:00|1210.74|1201.24|1212|1202.5|1212.5|1203|1210.3|1200.8|679
1711358400000|2024-03-25 09:20:00|1212.02|1202.52|1211.26|1201.76|1212.9|1203.4|1210.7|1201.2|631
1711358700000|2024-03-25 09:25:00|1211.2|1201.7|1211.41|1201.91|1212.01|1202.51|1209.9|1200.4|542
1711359000000|2024-03-25 09:30:00|1211.48|1201.98|1209.65|1200.15|1212.56|1203.06|1208.33|1198.83|703
1711359300000|2024-03-25 09:35:00|1209.66|1200.16|1212.12|1202.62|1212.32|1202.82|1208.55|1199.05|681
1711359600000|2024-03-25 09:40:00|1211.98|1202.48|1213.99|1204.49|1214.69|1205.19|1211.7|1202.2|644
1711359900000|2024-03-25 09:45:00|1213.92|1204.42|1214.35|1204.85|1215.63|1206.13|1213.78|1204.28|613
1711360200000|2024-03-25 09:50:00|1214.2|1204.7|1216.1|1206.6|1216.4|1206.9|1214.04|1204.54|522
1711360500000|2024-03-25 09:55:00|1216|1206.5|1218.33|1208.83|1219.18|1209.68|1215.4|1205.9|465
1711360800000|2024-03-25 10:00:00|1218.59|1209.09|1221.66|1212.16|1221.84|1212.34|1217.15|1207.65|619
1711361100000|2024-03-25 10:05:00|1221.53|1212.03|1224.36|1214.86|1224.6|1215.1|1220.1|1210.6|786
1711361400000|2024-03-25 10:10:00|1224.44|1214.94|1222.63|1213.13|1224.81|1215.31|1220.7|1211.2|796
1711361700000|2024-03-25 10:15:00|1222.72|1213.22|1220.9|1211.4|1223.53|1214.03|1220.1|1210.6|713
1711362000000|2024-03-25 10:20:00|1220.95|1211.45|1223.81|1214.31|1224.56|1215.06|1220.72|1211.22|759
1711362300000|2024-03-25 10:25:00|1223.88|1214.38|1221.54|1212.04|1224.79|1215.29|1220.88|1211.38|793
1711362600000|2024-03-25 10:30:00|1221.5|1212|1220.97|1211.47|1222.98|1213.48|1219.85|1210.35|742
1711362900000|2024-03-25 10:35:00|1221.03|1211.53|1221.27|1211.77|1223.15|1213.65|1220.8|1211.3|783
1711363200000|2024-03-25 10:40:00|1221.32|1211.82|1217.01|1207.51|1221.39|1211.89|1216.95|1207.45|765
1711363500000|2024-03-25 10:45:00|1217.09|1207.59|1215.81|1206.31|1218.38|1208.88|1213.85|1204.35|797
1711363800000|2024-03-25 10:50:00|1216.06|1206.56|1218.05|1208.55|1219.72|1210.22|1215.46|1205.96|732
1711364100000|2024-03-25 10:55:00|1218.19|1208.69|1220.18|1210.68|1220.79|1211.29|1218.15|1208.65|531
1711364400000|2024-03-25 11:00:00|1220.14|1210.64|1218.36|1208.86|1220.86|1211.36|1218.15|1208.65|658
1711364700000|2024-03-25 11:05:00|1218.25|1208.75|1214.74|1205.24|1220.6|1211.1|1214.3|1204.8|797
1711365000000|2024-03-25 11:10:00|1214.48|1204.98|1214.24|1204.74|1215.31|1205.81|1212.75|1203.25|707
1711365300000|2024-03-25 11:15:00|1214.1|1204.6|1210.72|1201.22|1215.55|1206.05|1210.42|1200.92|824
1711365600000|2024-03-25 11:20:00|1210.99|1201.49|1210.87|1201.37|1212.4|1202.9|1209.57|1200.07|873
1711365900000|2024-03-25 11:25:00|1210.85|1201.35|1211.72|1202.22|1212.5|1203|1209.9|1200.4|748
1711366200000|2024-03-25 11:30:00|1211.63|1202.13|1209.25|1199.75|1213.55|1204.05|1209.2|1199.7|874
1711366500000|2024-03-25 11:35:00|1209.44|1199.94|1208.95|1199.45|1209.79|1200.29|1205.67|1196.17|805
1711366800000|2024-03-25 11:40:00|1208.94|1199.44|1206.05|1196.55|1209.45|1199.95|1205.45|1195.95|831
1711367100000|2024-03-25 11:45:00|1205.9|1196.4|1206.33|1196.83|1208.61|1199.11|1205.63|1196.13|759
1711367400000|2024-03-25 11:50:00|1206.3|1196.8|1204.28|1194.78|1206.82|1197.32|1203.95|1194.45|684
1711367700000|2024-03-25 11:55:00|1204.24|1194.74|1206.65|1197.15|1206.65|1197.15|1203.57|1194.07|580
1711368000000|2024-03-25 12:00:00|1206.7|1197.2|1208.85|1199.35|1209.37|1199.87|1204.7|1195.2|807
1711368300000|2024-03-25 12:05:00|1209|1199.5|1211.28|1201.78|1211.76|1202.26|1204.83|1195.33|850
1711368600000|2024-03-25 12:10:00|1211.11|1201.61|1211.22|1201.72|1212.45|1202.95|1210.1|1200.6|827
1711368900000|2024-03-25 12:15:00|1211.32|1201.82|1211.22|1201.72|1212.73|1203.23|1209.98|1200.48|807
1711369200000|2024-03-25 12:20:00|1211.1|1201.6|1211.14|1201.64|1212.28|1202.78|1208|1198.5|732
1711369500000|2024-03-25 12:25:00|1211.16|1201.66|1209.78|1200.28|1211.33|1201.83|1208.54|1199.04|497
1711369800000|2024-03-25 12:30:00|1209.76|1200.26|1211.75|1202.25|1212.45|1202.95|1209.5|1200|726
1711370100000|2024-03-25 12:35:00|1211.78|1202.28|1211.48|1201.98|1213.84|1204.34|1210.65|1201.15|723
1711370400000|2024-03-25 12:40:00|1211.43|1201.93|1209.88|1200.38|1211.55|1202.05|1208|1198.5|689
1711370700000|2024-03-25 12:45:00|1209.81|1200.31|1208.94|1199.44|1211.74|1202.24|1208.9|1199.4|683
1711371000000|2024-03-25 12:50:00|1208.78|1199.28|1207.37|1197.87|1211|1201.5|1206.7|1197.2|667
1711371300000|2024-03-25 12:55:00|1207.3|1197.8|1209.53|1200.03|1209.68|1200.18|1206.4|1196.9|629
1711371600000|2024-03-25 13:00:00|1209.55|1200.05|1210.92|1201.42|1212.4|1202.9|1208.35|1198.85|719
1711371900000|2024-03-25 13:05:00|1210.75|1201.25|1210.46|1200.96|1212.16|1202.66|1209.94|1200.44|566
1711372200000|2024-03-25 13:10:00|1210.42|1200.92|1206.77|1197.27|1211.08|1201.58|1206.25|1196.75|647
1711372500000|2024-03-25 13:15:00|1206.72|1197.22|1205.45|1195.95|1208.17|1198.67|1203.95|1194.45|739
1711372800000|2024-03-25 13:20:00|1205.66|1196.16|1203.92|1194.42|1206.2|1196.7|1202.43|1192.93|581
1711373100000|2024-03-25 13:25:00|1203.96|1194.46|1204.73|1195.23|1205.97|1196.47|1201.7|1192.2|530
1711373400000|2024-03-25 13:30:00|1204.45|1194.95|1208.26|1198.76|1210.77|1201.27|1204.35|1194.85|860
1711373700000|2024-03-25 13:35:00|1208.05|1198.55|1210.2|1200.7|1211.21|1201.71|1207.45|1197.95|819
1711374000000|2024-03-25 13:40:00|1210.15|1200.65|1209.28|1199.78|1211.53|1202.03|1207.9|1198.4|760
1711374300000|2024-03-25 13:45:00|1209.25|1199.75|1209.4|1199.9|1210.57|1201.07|1207.2|1197.7|786
1711374600000|2024-03-25 13:50:00|1209.35|1199.85|1213.9|1204.4|1214.59|1205.09|1209.25|1199.75|820
1711374900000|2024-03-25 13:55:00|1213.94|1204.44|1220.37|1210.87|1220.37|1210.87|1213.6|1204.1|905
1711375200000|2024-03-25 14:00:00|1219.7|1210.2|1222.6|1213.1|1226.4|1216.9|1219.4|1209.9|865
1711375500000|2024-03-25 14:05:00|1222.66|1213.16|1230.7|1221.2|1231.6|1222.1|1218.32|1208.82|940
1711375800000|2024-03-25 14:10:00|1230.8|1221.3|1234.25|1224.75|1238.15|1228.65|1230.7|1221.2|990
1711376100000|2024-03-25 14:15:00|1234.23|1224.73|1239.9|1230.4|1240.4|1230.9|1233.7|1224.2|1041
1711376400000|2024-03-25 14:20:00|1239.71|1230.21|1239.75|1230.25|1244.38|1234.88|1237.6|1228.1|887
1711376700000|2024-03-25 14:25:00|1240.04|1230.54|1242.1|1232.6|1244.4|1234.9|1240.04|1230.54|971
1711377000000|2024-03-25 14:30:00|1242.16|1232.66|1241.12|1231.62|1242.56|1233.06|1235.14|1225.64|1010
1711377300000|2024-03-25 14:35:00|1241.39|1231.89|1239.52|1230.02|1242.38|1232.88|1238.14|1228.64|965
1711377600000|2024-03-25 14:40:00|1239.63|1230.13|1244.03|1234.53|1244.12|1234.62|1239.57|1230.07|888
1711377900000|2024-03-25 14:45:00|1243.66|1234.16|1244.02|1234.52|1245.55|1236.05|1240.23|1230.73|945
1711378200000|2024-03-25 14:50:00|1243.65|1234.15|1246.56|1237.06|1247.52|1238.02|1243.65|1234.15|972
1711378500000|2024-03-25 14:55:00|1246.58|1237.08|1248.11|1238.61|1249.83|1240.33|1244.55|1235.05|906
1711378800000|2024-03-25 15:00:00|1248.16|1238.66|1252.71|1243.21|1256.1|1246.6|1248.03|1238.53|1027
1711379100000|2024-03-25 15:05:00|1252.63|1243.13|1246.04|1236.54|1254.47|1244.97|1245.78|1236.28|1011
1711379400000|2024-03-25 15:10:00|1246.03|1236.53|1246.2|1236.7|1250.55|1241.05|1245.3|1235.8|1019
1711379700000|2024-03-25 15:15:00|1246.15|1236.65|1246.55|1237.05|1247.51|1238.01|1241.74|1232.24|973
1711380000000|2024-03-25 15:20:00|1246.96|1237.46|1251.07|1241.57|1251.9|1242.4|1246.7|1237.2|867
1711380300000|2024-03-25 15:25:00|1251.37|1241.87|1248.07|1238.57|1251.81|1242.31|1247.3|1237.8|865
1711380600000|2024-03-25 15:30:00|1248.09|1238.59|1246.95|1237.45|1249.14|1239.64|1245.37|1235.87|938
1711380900000|2024-03-25 15:35:00|1247.06|1237.56|1252.37|1242.87|1253.41|1243.91|1245.82|1236.32|819
1711381200000|2024-03-25 15:40:00|1252.2|1242.7|1253.16|1243.66|1254.89|1245.39|1251.8|1242.3|899
1711381500000|2024-03-25 15:45:00|1253.23|1243.73|1262.61|1253.11|1263.4|1253.9|1252.45|1242.95|893
1711381800000|2024-03-25 15:50:00|1262.64|1253.14|1265.2|1255.7|1270.29|1260.79|1262.48|1252.98|770
1711382100000|2024-03-25 15:55:00|1265.18|1255.68|1260.49|1250.99|1267.15|1257.65|1259|1249.5|912
1711382400000|2024-03-25 16:00:00|1260.5|1251|1260.63|1251.13|1265.95|1256.45|1259.2|1249.7|1005
1711382700000|2024-03-25 16:05:00|1260.2|1250.7|1270.25|1260.75|1270.96|1261.46|1260.2|1250.7|876
1711383000000|2024-03-25 16:10:00|1270.14|1260.64|1271.19|1261.69|1275.8|1266.3|1265.19|1255.69|995
1711383300000|2024-03-25 16:15:00|1270.84|1261.34|1274.53|1265.03|1275.63|1266.13|1267.5|1258|973
1711383600000|2024-03-25 16:20:00|1274.48|1264.98|1272.05|1262.55|1274.98|1265.48|1271.71|1262.21|930
1711383900000|2024-03-25 16:25:00|1272|1262.5|1267.8|1258.3|1272.9|1263.4|1266.31|1256.81|870
1711384200000|2024-03-25 16:30:00|1267.9|1258.4|1268.68|1259.18|1270.35|1260.85|1267.5|1258|897
1711384500000|2024-03-25 16:35:00|1268.63|1259.13|1276.15|1266.65|1276.58|1267.08|1268.45|1258.95|936
1711384800000|2024-03-25 16:40:00|1276.2|1266.7|1274|1264.5|1278.45|1268.95|1273|1263.5|956
1711385100000|2024-03-25 16:45:00|1273.96|1264.46|1270.86|1261.36|1274.78|1265.28|1268.5|1259|1007
1711385400000|2024-03-25 16:50:00|1271.12|1261.62|1271.72|1262.22|1272.55|1263.05|1269.56|1260.06|959
1711385700000|2024-03-25 16:55:00|1271.71|1262.21|1274.22|1264.72|1275.23|1265.73|1269.56|1260.06|884
1711386000000|2024-03-25 17:00:00|1274.19|1264.69|1276.04|1266.54|1277.26|1267.76|1273.5|1264|941
1711386300000|2024-03-25 17:05:00|1276.25|1266.75|1277.67|1268.17|1278.6|1269.1|1275.05|1265.55|948
1711386600000|2024-03-25 17:10:00|1277.82|1268.32|1275.63|1266.13|1278.96|1269.46|1275.31|1265.81|932
1711386900000|2024-03-25 17:15:00|1275.74|1266.24|1274.75|1265.25|1277.05|1267.55|1274.5|1265|875
1711387200000|2024-03-25 17:20:00|1274.73|1265.23|1275.3|1265.8|1276.94|1267.44|1270.2|1260.7|951
1711387500000|2024-03-25 17:25:00|1275.35|1265.85|1275.84|1266.34|1276.57|1267.07|1273.86|1264.36|888
1711387800000|2024-03-25 17:30:00|1275.67|1266.17|1275.25|1265.75|1278.13|1268.63|1273.88|1264.38|891
1711388100000|2024-03-25 17:35:00|1275|1265.5|1268.69|1259.19|1275.33|1265.83|1267.15|1257.65|929
1711388400000|2024-03-25 17:40:00|1268.79|1259.29|1271.81|1262.31|1271.81|1262.31|1268.05|1258.55|847
1711388700000|2024-03-25 17:45:00|1271.78|1262.28|1267.78|1258.28|1271.78|1262.28|1266.6|1257.1|914
1711389000000|2024-03-25 17:50:00|1267.82|1258.32|1272.45|1262.95|1272.45|1262.95|1267.2|1257.7|706
1711389300000|2024-03-25 17:55:00|1272.5|1263|1269.39|1259.89|1273.75|1264.25|1268.03|1258.53|799
1711389600000|2024-03-25 18:00:00|1269.31|1259.81|1267.25|1257.75|1270.71|1261.21|1266.94|1257.44|851
1711389900000|2024-03-25 18:05:00|1267.24|1257.74|1268.85|1259.35|1269.33|1259.83|1266.2|1256.7|735
1711390200000|2024-03-25 18:10:00|1268.86|1259.36|1267.45|1257.95|1270.45|1260.95|1267.22|1257.72|735
1711390500000|2024-03-25 18:15:00|1267.6|1258.1|1264.18|1254.68|1267.85|1258.35|1262.25|1252.75|767
1711390800000|2024-03-25 18:20:00|1264.14|1254.64|1264.28|1254.78|1266.37|1256.87|1262.36|1252.86|923
1711391100000|2024-03-25 18:25:00|1264.53|1255.03|1266.19|1256.69|1266.96|1257.46|1264.07|1254.57|797
1711391400000|2024-03-25 18:30:00|1266.12|1256.62|1260.7|1251.2|1266.22|1256.72|1259.7|1250.2|800
1711391700000|2024-03-25 18:35:00|1260.8|1251.3|1262.5|1253|1264.09|1254.59|1260.44|1250.94|424
1711392000000|2024-03-25 18:40:00|1262.4|1252.9|1263.72|1254.22|1264.66|1255.16|1260.85|1251.35|458
1711392300000|2024-03-25 18:45:00|1263.73|1254.23|1265.09|1255.59|1266.08|1256.58|1263.04|1253.54|526
1711392600000|2024-03-25 18:50:00|1265.03|1255.53|1269.15|1259.65|1269.4|1259.9|1264.95|1255.45|592
1711392900000|2024-03-25 18:55:00|1268.95|1259.45|1268.68|1259.18|1269.47|1259.97|1267.65|1258.15|730
1711393200000|2024-03-25 19:00:00|1268.6|1259.1|1267.37|1257.87|1269.82|1260.32|1266.39|1256.89|729
1711393500000|2024-03-25 19:05:00|1267.31|1257.81|1262.85|1253.35|1268.65|1259.15|1262.27|1252.77|685
1711393800000|2024-03-25 19:10:00|1263.13|1253.63|1261.17|1251.67|1263.6|1254.1|1260.12|1250.62|735
1711394100000|2024-03-25 19:15:00|1260.82|1251.32|1265.15|1255.65|1265.8|1256.3|1259.55|1250.05|690
1711394400000|2024-03-25 19:20:00|1265.21|1255.71|1266.17|1256.67|1267.03|1257.53|1262.32|1252.82|702
1711394700000|2024-03-25 19:25:00|1266.06|1256.56|1268.03|1258.53|1269.15|1259.65|1266.05|1256.55|589
1711395000000|2024-03-25 19:30:00|1268|1258.5|1268.5|1259|1269.93|1260.43|1266.77|1257.27|487
1711395300000|2024-03-25 19:35:00|1268.45|1258.95|1269.06|1259.56|1269.33|1259.83|1267.91|1258.41|520
1711395600000|2024-03-25 19:40:00|1269.07|1259.57|1269.88|1260.38|1270.36|1260.86|1267.8|1258.3|466
1711395900000|2024-03-25 19:45:00|1269.85|1260.35|1269.34|1259.84|1270.29|1260.79|1268.28|1258.78|606
1711396200000|2024-03-25 19:50:00|1269.35|1259.85|1270.01|1260.51|1270.41|1260.91|1268.2|1258.7|577
1711396500000|2024-03-25 19:55:00|1269.97|1260.47|1269.53|1260.03|1271.11|1261.61|1268.65|1259.15|723
1711396800000|2024-03-25 20:00:00|1269.55|1260.05|1265.2|1255.7|1272.29|1262.79|1265.2|1255.7|868
1711397100000|2024-03-25 20:05:00|1265.1|1255.6|1267.71|1258.21|1268.45|1258.95|1265.1|1255.6|792
1711397400000|2024-03-25 20:10:00|1267.61|1258.11|1267.61|1258.11|1270.39|1260.89|1266.9|1257.4|656
1711397700000|2024-03-25 20:15:00|1267.62|1258.12|1266.96|1257.46|1268.91|1259.41|1266.35|1256.85|538
1711398000000|2024-03-25 20:20:00|1267.02|1257.52|1267.11|1257.61|1268.51|1259.01|1264.77|1255.27|545
1711398300000|2024-03-25 20:25:00|1267.1|1257.6|1266.45|1256.95|1267.56|1258.06|1265.7|1256.2|468
1711398600000|2024-03-25 20:30:00|1266.44|1256.94|1264.04|1254.54|1267.21|1257.71|1263.5|1254|457
1711398900000|2024-03-25 20:35:00|1264.12|1254.62|1263.27|1253.77|1264.81|1255.31|1262.15|1252.65|560
1711399200000|2024-03-25 20:40:00|1263.22|1253.72|1263.54|1254.04|1265.52|1256.02|1262.85|1253.35|508
1711399500000|2024-03-25 20:45:00|1263.55|1254.05|1263.55|1254.05|1265.5|1256|1262.1|1252.6|583
1711399800000|2024-03-25 20:50:00|1263.15|1253.65|1261.25|1251.75|1263.35|1253.85|1261.2|1251.7|475
1711400100000|2024-03-25 20:55:00|1261.29|1251.79|1260.73|1251.23|1262.05|1252.55|1259.95|1250.45|460
1711400400000|2024-03-25 21:00:00|1260.67|1251.17|1259.04|1249.54|1261.06|1251.56|1258.6|1249.1|337
1711400700000|2024-03-25 21:05:00|1259.03|1249.53|1258.86|1249.36|1259.19|1249.69|1257.69|1248.19|388
1711401000000|2024-03-25 21:10:00|1258.85|1249.35|1256.53|1247.03|1259.69|1250.19|1256.38|1246.88|499
1711401300000|2024-03-25 21:15:00|1256.66|1247.16|1252.87|1243.37|1257.06|1247.56|1249.09|1239.59|833
1711401600000|2024-03-25 21:20:00|1252.96|1243.46|1252.4|1242.9|1255.76|1246.26|1251.56|1242.06|784
1711401900000|2024-03-25 21:25:00|1252.34|1242.84|1248.5|1239|1252.35|1242.85|1243.41|1233.91|769
1711402200000|2024-03-25 21:30:00|1248.52|1239.02|1253.7|1244.2|1254.01|1244.51|1248.38|1238.88|711
1711402500000|2024-03-25 21:35:00|1253.69|1244.19|1253.49|1243.99|1253.72|1244.22|1252.21|1242.71|391
1711402800000|2024-03-25 21:40:00|1253.45|1243.95|1251.77|1242.27|1253.45|1243.95|1251.73|1242.23|269
1711403100000|2024-03-25 21:45:00|1251.74|1242.24|1247.78|1238.28|1251.84|1242.34|1247.78|1238.28|398
1711403400000|2024-03-25 21:50:00|1247.76|1238.26|1248.54|1239.04|1248.55|1239.05|1245.44|1235.94|393
1711403700000|2024-03-25 21:55:00|1248.56|1239.06|1247.75|1238.25|1249.26|1239.76|1247.28|1237.78|333
1711404000000|2024-03-25 22:00:00|1247.5|1238|1250.61|1241.11|1250.83|1241.33|1247.5|1238|576
1711404300000|2024-03-25 22:05:00|1250.58|1241.08|1251.05|1241.55|1251.51|1242.01|1249.2|1239.7|489
1711404600000|2024-03-25 22:10:00|1251.09|1241.59|1253.44|1243.94|1254.5|1245|1250.37|1240.87|536
1711404900000|2024-03-25 22:15:00|1253.5|1244|1253.69|1244.19|1256.5|1247|1251.72|1242.22|790
1711405200000|2024-03-25 22:20:00|1253.81|1244.31|1253.14|1243.64|1254.41|1244.91|1251.48|1241.98|892
1711405500000|2024-03-25 22:25:00|1253.03|1243.53|1252.18|1242.68|1253.67|1244.17|1251.3|1241.8|792
1711405800000|2024-03-25 22:30:00|1252.2|1242.7|1249.88|1240.38|1253.9|1244.4|1249.45|1239.95|843
1711406100000|2024-03-25 22:35:00|1249.6|1240.1|1254.86|1245.36|1254.88|1245.38|1249.29|1239.79|854
1711406400000|2024-03-25 22:40:00|1254.84|1245.34|1255.34|1245.84|1257.09|1247.59|1253.73|1244.23|781
1711406700000|2024-03-25 22:45:00|1255.25|1245.75|1253.4|1243.9|1256.35|1246.85|1253.18|1243.68|841
1711407000000|2024-03-25 22:50:00|1253.46|1243.96|1254.25|1244.75|1254.7|1245.2|1252|1242.5|789
1711407300000|2024-03-25 22:55:00|1254.27|1244.77|1254.46|1244.96|1256.31|1246.81|1253.25|1243.75|722
1711407600000|2024-03-25 23:00:00|1254.53|1245.03|1253.27|1243.77|1255.05|1245.55|1252.59|1243.09|682
1711407900000|2024-03-25 23:05:00|1253.15|1243.65|1254.15|1244.65|1255.13|1245.63|1252.5|1243|625
1711408200000|2024-03-25 23:10:00|1254.1|1244.6|1255.65|1246.15|1256.5|1247|1253.83|1244.33|633
1711408500000|2024-03-25 23:15:00|1255.72|1246.22|1254.39|1244.89|1256.4|1246.9|1254.21|1244.71|527
1711408800000|2024-03-25 23:20:00|1254.34|1244.84|1253.68|1244.18|1255.95|1246.45|1252.47|1242.97|726
1711409100000|2024-03-25 23:25:00|1253.63|1244.13|1251.72|1242.22|1254|1244.5|1251.2|1241.7|708
1711409400000|2024-03-25 23:30:00|1251.83|1242.33|1248.24|1238.74|1251.91|1242.41|1247.89|1238.39|534
1711409700000|2024-03-25 23:35:00|1248.23|1238.73|1245.96|1236.46|1248.86|1239.36|1245.96|1236.46|728
1711410000000|2024-03-25 23:40:00|1245.94|1236.44|1244.4|1234.9|1246.7|1237.2|1244.15|1234.65|554
1711410300000|2024-03-25 23:45:00|1244.35|1234.85|1246.05|1236.55|1246.08|1236.58|1242.45|1232.95|661
1711410600000|2024-03-25 23:50:00|1246|1236.5|1247.48|1237.98|1248.38|1238.88|1245.04|1235.54|806
1711410900000|2024-03-25 23:55:00|1247.45|1237.95|1247.62|1238.12|1248.74|1239.24|1247.3|1237.8|497
1711411200000|2024-03-26 00:00:00|1247.69|1238.19|1244.71|1235.21|1247.95|1238.45|1244.5|1235|565
1711411500000|2024-03-26 00:05:00|1244.6|1235.1|1249.91|1240.41|1250.66|1241.16|1244.39|1234.89|669
1711411800000|2024-03-26 00:10:00|1249.92|1240.42|1248.35|1238.85|1252.5|1243|1248.22|1238.72|636
1711412100000|2024-03-26 00:15:00|1248.38|1238.88|1248.62|1239.12|1248.8|1239.3|1244.6|1235.1|774
1711412400000|2024-03-26 00:20:00|1248.56|1239.06|1251.56|1242.06|1251.78|1242.28|1248.15|1238.65|781
1711412700000|2024-03-26 00:25:00|1251.48|1241.98|1256.04|1246.54|1256.35|1246.85|1251.48|1241.98|752
1711413000000|2024-03-26 00:30:00|1256.33|1246.83|1261.26|1251.76|1261.29|1251.79|1255.83|1246.33|772
1711413300000|2024-03-26 00:35:00|1261.21|1251.71|1259.58|1250.08|1262.99|1253.49|1258.05|1248.55|699
1711413600000|2024-03-26 00:40:00|1259.59|1250.09|1262.95|1253.45|1264.15|1254.65|1259.06|1249.56|692
1711413900000|2024-03-26 00:45:00|1262.65|1253.15|1258.54|1249.04|1263.6|1254.1|1257.35|1247.85|778
1711414200000|2024-03-26 00:50:00|1258.53|1249.03|1257.31|1247.81|1258.69|1249.19|1255.48|1245.98|671
1711414500000|2024-03-26 00:55:00|1257.28|1247.78|1254.1|1244.6|1257.31|1247.81|1253.56|1244.06|638
1711414800000|2024-03-26 01:00:00|1254.08|1244.58|1254.6|1245.1|1254.93|1245.43|1251.4|1241.9|659
1711415100000|2024-03-26 01:05:00|1254.65|1245.15|1257.89|1248.39|1257.96|1248.46|1253.65|1244.15|615
1711415400000|2024-03-26 01:10:00|1257.83|1248.33|1257.76|1248.26|1259.3|1249.8|1256.43|1246.93|526
1711415700000|2024-03-26 01:15:00|1257.79|1248.29|1258.19|1248.69|1260.16|1250.66|1256.18|1246.68|822
1711416000000|2024-03-26 01:20:00|1258.08|1248.58|1259.2|1249.7|1260.1|1250.6|1257.34|1247.84|719
1711416300000|2024-03-26 01:25:00|1259.15|1249.65|1259|1249.5|1259.95|1250.45|1257.4|1247.9|631
1711416600000|2024-03-26 01:30:00|1258.97|1249.47|1258.11|1248.61|1259|1249.5|1256.15|1246.65|640
1711416900000|2024-03-26 01:35:00|1258.16|1248.66|1258.38|1248.88|1259.55|1250.05|1257.25|1247.75|695
1711417200000|2024-03-26 01:40:00|1258.36|1248.86|1259.26|1249.76|1259.26|1249.76|1257.55|1248.05|663
1711417500000|2024-03-26 01:45:00|1259.21|1249.71|1259.92|1250.42|1260.71|1251.21|1258.77|1249.27|561
1711417800000|2024-03-26 01:50:00|1259.87|1250.37|1264.01|1254.51|1264.02|1254.52|1257.87|1248.37|555
1711418100000|2024-03-26 01:55:00|1263.8|1254.3|1265.31|1255.81|1268.83|1259.33|1259.28|1249.78|684
1711418400000|2024-03-26 02:00:00|1265.32|1255.82|1260.05|1250.55|1265.67|1256.17|1259|1249.5|668
1711418700000|2024-03-26 02:05:00|1260.1|1250.6|1261.18|1251.68|1262.15|1252.65|1258.55|1249.05|606
1711419000000|2024-03-26 02:10:00|1261.15|1251.65|1260.2|1250.7|1261.84|1252.34|1258.83|1249.33|615
1711419300000|2024-03-26 02:15:00|1260.21|1250.71|1259.9|1250.4|1260.42|1250.92|1257.85|1248.35|591
1711419600000|2024-03-26 02:20:00|1259.96|1250.46|1262.99|1253.49|1263.57|1254.07|1259.03|1249.53|616
1711419900000|2024-03-26 02:25:00|1262.95|1253.45|1263.17|1253.67|1263.9|1254.4|1262.05|1252.55|546
1711420200000|2024-03-26 02:30:00|1263.14|1253.64|1263.25|1253.75|1264.45|1254.95|1261.55|1252.05|637
1711420500000|2024-03-26 02:35:00|1263.7|1254.2|1265.29|1255.79|1265.6|1256.1|1263.55|1254.05|549
1711420800000|2024-03-26 02:40:00|1265.2|1255.7|1265.18|1255.68|1265.7|1256.2|1264.5|1255|421
1711421100000|2024-03-26 02:45:00|1265.13|1255.63|1264.45|1254.95|1265.57|1256.07|1264.45|1254.95|486
1711421400000|2024-03-26 02:50:00|1264.52|1255.02|1267.8|1258.3|1268.35|1258.85|1264.5|1255|622
1711421700000|2024-03-26 02:55:00|1267.82|1258.32|1270.6|1261.1|1273.05|1263.55|1266.85|1257.35|651
1711422000000|2024-03-26 03:00:00|1270.68|1261.18|1267.01|1257.51|1270.97|1261.47|1266.65|1257.15|598
1711422300000|2024-03-26 03:05:00|1266.78|1257.28|1266|1256.5|1266.93|1257.43|1264.7|1255.2|543
1711422600000|2024-03-26 03:10:00|1266.01|1256.51|1266.33|1256.83|1266.9|1257.4|1264.55|1255.05|400
1711422900000|2024-03-26 03:15:00|1266.37|1256.87|1269.18|1259.68|1269.89|1260.39|1264.96|1255.46|599
1711423200000|2024-03-26 03:20:00|1269.19|1259.69|1270.25|1260.75|1270.63|1261.13|1268.3|1258.8|546
1711423500000|2024-03-26 03:25:00|1270.28|1260.78|1272.06|1262.56|1273.8|1264.3|1269.65|1260.15|556
1711423800000|2024-03-26 03:30:00|1271.98|1262.48|1271.65|1262.15|1272.15|1262.65|1269.25|1259.75|647
1711424100000|2024-03-26 03:35:00|1271.87|1262.37|1271.93|1262.43|1272.19|1262.69|1268.65|1259.15|723
1711424400000|2024-03-26 03:40:00|1272.13|1262.63|1274.63|1265.13|1276.1|1266.6|1271.82|1262.32|701
1711424700000|2024-03-26 03:45:00|1274.81|1265.31|1273.29|1263.79|1275.3|1265.8|1271.65|1262.15|672
1711425000000|2024-03-26 03:50:00|1273.39|1263.89|1274.74|1265.24|1275.79|1266.29|1272.9|1263.4|586
1711425300000|2024-03-26 03:55:00|1274.72|1265.22|1271.85|1262.35|1275.08|1265.58|1271.7|1262.2|510
1711425600000|2024-03-26 04:00:00|1271.89|1262.39|1275.67|1266.17|1275.67|1266.17|1271.03|1261.53|665
1711425900000|2024-03-26 04:05:00|1275.59|1266.09|1273.55|1264.05|1275.59|1266.09|1273.41|1263.91|465
1711426200000|2024-03-26 04:10:00|1273.87|1264.37|1272.51|1263.01|1274|1264.5|1271.83|1262.33|529
1711426500000|2024-03-26 04:15:00|1272.49|1262.99|1272.65|1263.15|1273.06|1263.56|1270.65|1261.15|441
1711426800000|2024-03-26 04:20:00|1272.73|1263.23|1271.07|1261.57|1272.73|1263.23|1269.85|1260.35|477
1711427100000|2024-03-26 04:25:00|1270.8|1261.3|1271.74|1262.24|1273.08|1263.58|1270.8|1261.3|432
1711427400000|2024-03-26 04:30:00|1271.72|1262.22|1273.33|1263.83|1273.5|1264|1271.15|1261.65|460
1711427700000|2024-03-26 04:35:00|1273.3|1263.8|1273.64|1264.14|1274.07|1264.57|1272.4|1262.9|396
1711428000000|2024-03-26 04:40:00|1273.61|1264.11|1276.82|1267.32|1276.9|1267.4|1273.45|1263.95|400
1711428300000|2024-03-26 04:45:00|1276.83|1267.33|1275.05|1265.55|1277.55|1268.05|1274.3|1264.8|523
1711428600000|2024-03-26 04:50:00|1275.06|1265.56|1277.3|1267.8|1278.07|1268.57|1274.9|1265.4|613
1711428900000|2024-03-26 04:55:00|1277.35|1267.85|1278.2|1268.7|1279.01|1269.51|1277.34|1267.84|407
1711429200000|2024-03-26 05:00:00|1278.41|1268.91|1275.5|1266|1278.47|1268.97|1274.8|1265.3|660
1711429500000|2024-03-26 05:05:00|1275.62|1266.12|1275.85|1266.35|1276.31|1266.81|1272.75|1263.25|668
1711429800000|2024-03-26 05:10:00|1275.56|1266.06|1276.92|1267.42|1277.95|1268.45|1275.56|1266.06|558
1711430100000|2024-03-26 05:15:00|1276.68|1267.18|1276.5|1267|1278.1|1268.6|1276.1|1266.6|431
1711430400000|2024-03-26 05:20:00|1276.6|1267.1|1278.86|1269.36|1278.94|1269.44|1276.57|1267.07|460
1711430700000|2024-03-26 05:25:00|1278.88|1269.38|1277.98|1268.48|1279|1269.5|1277|1267.5|600
1711431000000|2024-03-26 05:30:00|1277.99|1268.49|1280.8|1271.3|1281.13|1271.63|1277.67|1268.17|640
1711431300000|2024-03-26 05:35:00|1280.65|1271.15|1277.45|1267.95|1280.88|1271.38|1277.05|1267.55|408
1711431600000|2024-03-26 05:40:00|1277.48|1267.98|1275.9|1266.4|1277.56|1268.06|1275.06|1265.56|323
1711431900000|2024-03-26 05:45:00|1275.83|1266.33|1274.18|1264.68|1276.76|1267.26|1272.32|1262.82|479
1711432200000|2024-03-26 05:50:00|1274.19|1264.69|1276.33|1266.83|1276.45|1266.95|1274.18|1264.68|400
1711432500000|2024-03-26 05:55:00|1276.17|1266.67|1275.37|1265.87|1276.56|1267.06|1274.56|1265.06|291
1711432800000|2024-03-26 06:00:00|1274.9|1265.4|1276.3|1266.8|1276.58|1267.08|1274.02|1264.52|429
1711433100000|2024-03-26 06:05:00|1276.15|1266.65|1277.69|1268.19|1278.01|1268.51|1275.28|1265.78|446
1711433400000|2024-03-26 06:10:00|1277.8|1268.3|1277.73|1268.23|1279.02|1269.52|1277|1267.5|635
1711433700000|2024-03-26 06:15:00|1277.81|1268.31|1279.44|1269.94|1280.3|1270.8|1277.55|1268.05|431
1711434000000|2024-03-26 06:20:00|1279.35|1269.85|1277.59|1268.09|1279.88|1270.38|1277.2|1267.7|557
1711434300000|2024-03-26 06:25:00|1277.65|1268.15|1278.6|1269.1|1278.61|1269.11|1277.18|1267.68|378
1711434600000|2024-03-26 06:30:00|1278.59|1269.09|1281.75|1272.25|1282.11|1272.61|1278.2|1268.7|606
1711434900000|2024-03-26 06:35:00|1281.85|1272.35|1282.3|1272.8|1282.4|1272.9|1280.95|1271.45|627
1711435200000|2024-03-26 06:40:00|1282.28|1272.78|1282.48|1272.98|1282.6|1273.1|1281.63|1272.13|499
1711435500000|2024-03-26 06:45:00|1282.35|1272.85|1282.9|1273.4|1284.47|1274.97|1281.6|1272.1|569
1711435800000|2024-03-26 06:50:00|1283.15|1273.65|1286.46|1276.96|1286.54|1277.04|1282.95|1273.45|510
1711436100000|2024-03-26 06:55:00|1286.5|1277|1290.92|1281.42|1291.06|1281.56|1286.5|1277|563
1711436400000|2024-03-26 07:00:00|1290.91|1281.41|1290.64|1281.14|1293.78|1284.28|1287.4|1277.9|801
1711436700000|2024-03-26 07:05:00|1290.72|1281.22|1287.75|1278.25|1290.72|1281.22|1287.4|1277.9|825
1711437000000|2024-03-26 07:10:00|1287.91|1278.41|1286.75|1277.25|1289.1|1279.6|1284.31|1274.81|795
1711437300000|2024-03-26 07:15:00|1286.95|1277.45|1286.19|1276.69|1290.9|1281.4|1286.19|1276.69|635
1711437600000|2024-03-26 07:20:00|1286.36|1276.86|1289.54|1280.04|1289.95|1280.45|1285.86|1276.36|699
1711437900000|2024-03-26 07:25:00|1289.95|1280.45|1291.85|1282.35|1291.9|1282.4|1287.8|1278.3|782
1711438200000|2024-03-26 07:30:00|1291.8|1282.3|1291.97|1282.47|1292.4|1282.9|1289.25|1279.75|458
1711438500000|2024-03-26 07:35:00|1291.83|1282.33|1289.88|1280.38|1292.22|1282.72|1286.73|1277.23|918
1711438800000|2024-03-26 07:40:00|1289.71|1280.21|1292.15|1282.65|1292.66|1283.16|1289.54|1280.04|804
1711439100000|2024-03-26 07:45:00|1292.18|1282.68|1290.07|1280.57|1292.63|1283.13|1289.35|1279.85|909
1711439400000|2024-03-26 07:50:00|1289.92|1280.42|1281.92|1272.42|1290.53|1281.03|1279.65|1270.15|891
1711439700000|2024-03-26 07:55:00|1281.97|1272.47|1278.11|1268.61|1282.82|1273.32|1276.65|1267.15|949
1711440000000|2024-03-26 08:00:00|1278|1268.5|1282.89|1273.39|1284.47|1274.97|1273.15|1263.65|954
1711440300000|2024-03-26 08:05:00|1282.82|1273.32|1284.33|1274.83|1285.04|1275.54|1281.1|1271.6|773
1711440600000|2024-03-26 08:10:00|1284.55|1275.05|1283.61|1274.11|1287.4|1277.9|1283.15|1273.65|832
1711440900000|2024-03-26 08:15:00|1283.77|1274.27|1283|1273.5|1285.85|1276.35|1280.6|1271.1|915
1711441200000|2024-03-26 08:20:00|1283.16|1273.66|1278.82|1269.32|1283.43|1273.93|1278.25|1268.75|772
1711441500000|2024-03-26 08:25:00|1278.88|1269.38|1278.42|1268.92|1279.79|1270.29|1277.95|1268.45|665
1711441800000|2024-03-26 08:30:00|1278.35|1268.85|1278.75|1269.25|1279.57|1270.07|1275.37|1265.87|811
1711442100000|2024-03-26 08:35:00|1278.78|1269.28|1277.48|1267.98|1279.2|1269.7|1276.43|1266.93|761
1711442400000|2024-03-26 08:40:00|1277.62|1268.12|1281.4|1271.9|1282.46|1272.96|1277.3|1267.8|796
1711442700000|2024-03-26 08:45:00|1281.3|1271.8|1280.44|1270.94|1281.89|1272.39|1278.55|1269.05|750
1711443000000|2024-03-26 08:50:00|1280.52|1271.02|1286.94|1277.44|1287.1|1277.6|1279.61|1270.11|708
1711443300000|2024-03-26 08:55:00|1286.95|1277.45|1286.52|1277.02|1286.95|1277.45|1284.65|1275.15|666
1711443600000|2024-03-26 09:00:00|1286.46|1276.96|1284.42|1274.92|1286.46|1276.96|1283.05|1273.55|762
1711443900000|2024-03-26 09:05:00|1284.3|1274.8|1283.59|1274.09|1285.23|1275.73|1282.88|1273.38|564
1711444200000|2024-03-26 09:10:00|1283.64|1274.14|1284.51|1275.01|1285.21|1275.71|1283.14|1273.64|548
1711444500000|2024-03-26 09:15:00|1284.61|1275.11|1285.74|1276.24|1288.61|1279.11|1283.95|1274.45|778
1711444800000|2024-03-26 09:20:00|1285.72|1276.22|1290|1280.5|1290|1280.5|1284.87|1275.37|694
1711445100000|2024-03-26 09:25:00|1289.6|1280.1|1292.25|1282.75|1292.65|1283.15|1289.4|1279.9|648
1711445400000|2024-03-26 09:30:00|1292.52|1283.02|1290.85|1281.35|1292.52|1283.02|1286.65|1277.15|758
1711445700000|2024-03-26 09:35:00|1290.84|1281.34|1288.79|1279.29|1292.07|1282.57|1285.65|1276.15|648
1711446000000|2024-03-26 09:40:00|1288.74|1279.24|1285.9|1276.4|1289.22|1279.72|1285.2|1275.7|624
1711446300000|2024-03-26 09:45:00|1285.85|1276.35|1289.95|1280.45|1290.79|1281.29|1285.25|1275.75|727
1711446600000|2024-03-26 09:50:00|1290.07|1280.57|1288.84|1279.34|1290.84|1281.34|1287.7|1278.2|691
1711446900000|2024-03-26 09:55:00|1288.77|1279.27|1290.79|1281.29|1290.8|1281.3|1287.8|1278.3|573
1711447200000|2024-03-26 10:00:00|1290.77|1281.27|1286.07|1276.57|1290.8|1281.3|1285.5|1276|781
1711447500000|2024-03-26 10:05:00|1286.12|1276.62|1285.84|1276.34|1286.95|1277.45|1285|1275.5|691
1711447800000|2024-03-26 10:10:00|1285.73|1276.23|1286.17|1276.67|1287.33|1277.83|1285.45|1275.95|591
1711448100000|2024-03-26 10:15:00|1286.14|1276.64|1285.98|1276.48|1288.17|1278.67|1285.1|1275.6|692
1711448400000|2024-03-26 10:20:00|1285.97|1276.47|1282.91|1273.41|1285.97|1276.47|1280.5|1271|709
1711448700000|2024-03-26 10:25:00|1282.94|1273.44|1279.5|1270|1283.2|1273.7|1279.07|1269.57|541
1711449000000|2024-03-26 10:30:00|1279.61|1270.11|1281.25|1271.75|1283.16|1273.66|1278.93|1269.43|568
1711449300000|2024-03-26 10:35:00|1281.41|1271.91|1282.07|1272.57|1283.38|1273.88|1280.38|1270.88|573
1711449600000|2024-03-26 10:40:00|1282.15|1272.65|1282.28|1272.78|1283.3|1273.8|1281.4|1271.9|532
1711449900000|2024-03-26 10:45:00|1282.25|1272.75|1282.58|1273.08|1284.24|1274.74|1281.55|1272.05|582
1711450200000|2024-03-26 10:50:00|1282.53|1273.03|1283.55|1274.05|1285.78|1276.28|1281.93|1272.43|525
1711450500000|2024-03-26 10:55:00|1283.58|1274.08|1284.01|1274.51|1284.64|1275.14|1283|1273.5|408
1711450800000|2024-03-26 11:00:00|1284.08|1274.58|1284.37|1274.87|1285.33|1275.83|1283.49|1273.99|411
1711451100000|2024-03-26 11:05:00|1284.4|1274.9|1283.14|1273.64|1285.75|1276.25|1282.8|1273.3|512
1711451400000|2024-03-26 11:10:00|1283.05|1273.55|1282.58|1273.08|1283.96|1274.46|1282.45|1272.95|578
1711451700000|2024-03-26 11:15:00|1282.55|1273.05|1282.8|1273.3|1284.37|1274.87|1282.5|1273|615
1711452000000|2024-03-26 11:20:00|1282.84|1273.34|1287.42|1277.92|1287.58|1278.08|1282.45|1272.95|548
1711452300000|2024-03-26 11:25:00|1287.43|1277.93|1283.7|1274.2|1288.42|1278.92|1282.9|1273.4|509
1711452600000|2024-03-26 11:30:00|1283.75|1274.25|1278.15|1268.65|1284.1|1274.6|1278.05|1268.55|560
1711452900000|2024-03-26 11:35:00|1278.12|1268.62|1276.92|1267.42|1278.95|1269.45|1275.7|1266.2|514
1711453200000|2024-03-26 11:40:00|1276.95|1267.45|1276.73|1267.23|1277.46|1267.96|1275.65|1266.15|390
1711453500000|2024-03-26 11:45:00|1276.75|1267.25|1279.24|1269.74|1279.3|1269.8|1275.65|1266.15|575
1711453800000|2024-03-26 11:50:00|1279.29|1269.79|1278.48|1268.98|1280.33|1270.83|1277.5|1268|478
1711454100000|2024-03-26 11:55:00|1278.43|1268.93|1277.95|1268.45|1278.52|1269.02|1277.28|1267.78|394
1711454400000|2024-03-26 12:00:00|1277.93|1268.43|1273.3|1263.8|1277.93|1268.43|1273.18|1263.68|513
1711454700000|2024-03-26 12:05:00|1273.15|1263.65|1272.71|1263.21|1275.46|1265.96|1272.19|1262.69|620
1711455000000|2024-03-26 12:10:00|1272.66|1263.16|1278.15|1268.65|1278.16|1268.66|1272.66|1263.16|502
1711455300000|2024-03-26 12:15:00|1278.19|1268.69|1284.05|1274.55|1284.27|1274.77|1278.16|1268.66|373
1711455600000|2024-03-26 12:20:00|1284.06|1274.56|1284.15|1274.65|1284.8|1275.3|1283.47|1273.97|575
1711455900000|2024-03-26 12:25:00|1284.1|1274.6|1283.9|1274.4|1284.85|1275.35|1282.52|1273.02|514
1711456200000|2024-03-26 12:30:00|1283.95|1274.45|1282.4|1272.9|1284.09|1274.59|1281.64|1272.14|573
1711456500000|2024-03-26 12:35:00|1282.25|1272.75|1283.72|1274.22|1283.72|1274.22|1280.98|1271.48|550
1711456800000|2024-03-26 12:40:00|1283.75|1274.25|1284.26|1274.76|1285.41|1275.91|1282.85|1273.35|486
1711457100000|2024-03-26 12:45:00|1284.25|1274.75|1283.55|1274.05|1284.54|1275.04|1283.08|1273.58|430
1711457400000|2024-03-26 12:50:00|1283.5|1274|1278.38|1268.88|1283.55|1274.05|1278|1268.5|573
1711457700000|2024-03-26 12:55:00|1278.41|1268.91|1284.48|1274.98|1284.54|1275.04|1278.35|1268.85|522
1711458000000|2024-03-26 13:00:00|1284.51|1275.01|1281.66|1272.16|1286|1276.5|1280.2|1270.7|831
1711458300000|2024-03-26 13:05:00|1281.67|1272.17|1279.7|1270.2|1281.67|1272.17|1278.2|1268.7|704
1711458600000|2024-03-26 13:10:00|1279.65|1270.15|1281.36|1271.86|1282.71|1273.21|1279|1269.5|762
1711458900000|2024-03-26 13:15:00|1281.28|1271.78|1278.98|1269.48|1281.93|1272.43|1278.68|1269.18|645
1711459200000|2024-03-26 13:20:00|1278.99|1269.49|1278.1|1268.6|1281.73|1272.23|1278.1|1268.6|605
1711459500000|2024-03-26 13:25:00|1278.08|1268.58|1278.16|1268.66|1279.3|1269.8|1276.28|1266.78|680
1711459800000|2024-03-26 13:30:00|1278.13|1268.63|1276.1|1266.6|1278.13|1268.63|1273.93|1264.43|785
1711460100000|2024-03-26 13:35:00|1276.07|1266.57|1262.55|1253.05|1276.1|1266.6|1262.34|1252.84|988
1711460400000|2024-03-26 13:40:00|1262.45|1252.95|1270.18|1260.68|1271.57|1262.07|1259.7|1250.2|986
1711460700000|2024-03-26 13:45:00|1270.1|1260.6|1275.23|1265.73|1276.92|1267.42|1269.97|1260.47|974
1711461000000|2024-03-26 13:50:00|1275.1|1265.6|1269.75|1260.25|1275.5|1266|1269.2|1259.7|980
1711461300000|2024-03-26 13:55:00|1269.65|1260.15|1268.14|1258.64|1270.53|1261.03|1265.45|1255.95|917
1711461600000|2024-03-26 14:00:00|1268.09|1258.59|1260.92|1251.42|1269.66|1260.16|1259.95|1250.45|979
1711461900000|2024-03-26 14:05:00|1260.98|1251.48|1270.25|1260.75|1271.04|1261.54|1260.85|1251.35|964
1711462200000|2024-03-26 14:10:00|1270.18|1260.68|1268.55|1259.05|1271.03|1261.53|1266.2|1256.7|871
1711462500000|2024-03-26 14:15:00|1268.65|1259.15|1262.77|1253.27|1269.33|1259.83|1262.4|1252.9|975
1711462800000|2024-03-26 14:20:00|1262.74|1253.24|1254.06|1244.56|1263.85|1254.35|1253.97|1244.47|947
1711463100000|2024-03-26 14:25:00|1253.99|1244.49|1248.7|1239.2|1257.7|1248.2|1248.2|1238.7|1057
1711463400000|2024-03-26 14:30:00|1248.4|1238.9|1245.5|1236|1254.05|1244.55|1241.52|1232.02|1104
1711463700000|2024-03-26 14:35:00|1245.19|1235.69|1254.47|1244.97|1256.42|1246.92|1245.05|1235.55|1087
1711464000000|2024-03-26 14:40:00|1254.37|1244.87|1258.58|1249.08|1258.9|1249.4|1250.78|1241.28|1046
1711464300000|2024-03-26 14:45:00|1258.65|1249.15|1261.95|1252.45|1263.19|1253.69|1256.35|1246.85|1015
1711464600000|2024-03-26 14:50:00|1262|1252.5|1268.99|1259.49|1269.42|1259.92|1260.67|1251.17|931
1711464900000|2024-03-26 14:55:00|1268.85|1259.35|1266.13|1256.63|1269.2|1259.7|1264.35|1254.85|910
1711465200000|2024-03-26 15:00:00|1266.03|1256.53|1255.95|1246.45|1266.99|1257.49|1254.76|1245.26|1016
1711465500000|2024-03-26 15:05:00|1255.91|1246.41|1252.95|1243.45|1258.18|1248.68|1251.66|1242.16|1013
1711465800000|2024-03-26 15:10:00|1253|1243.5|1257.21|1247.71|1258.16|1248.66|1252.95|1243.45|974
1711466100000|2024-03-26 15:15:00|1257.2|1247.7|1247.15|1237.65|1257.92|1248.42|1246.9|1237.4|1054
1711466400000|2024-03-26 15:20:00|1247.2|1237.7|1249.89|1240.39|1252.32|1242.82|1246.95|1237.45|1035
1711466700000|2024-03-26 15:25:00|1249.9|1240.4|1256.59|1247.09|1258.26|1248.76|1246.1|1236.6|993
1711467000000|2024-03-26 15:30:00|1256.45|1246.95|1251.55|1242.05|1257.2|1247.7|1249|1239.5|952
1711467300000|2024-03-26 15:35:00|1251.54|1242.04|1259.25|1249.75|1259.54|1250.04|1251.54|1242.04|988
1711467600000|2024-03-26 15:40:00|1259.2|1249.7|1259.9|1250.4|1260.07|1250.57|1255.5|1246|913
1711467900000|2024-03-26 15:45:00|1259.85|1250.35|1260.25|1250.75|1262.7|1253.2|1258.25|1248.75|971
1711468200000|2024-03-26 15:50:00|1260.26|1250.76|1258.43|1248.93|1260.31|1250.81|1256.05|1246.55|970
1711468500000|2024-03-26 15:55:00|1258.37|1248.87|1261.12|1251.62|1261.5|1252|1258.37|1248.87|802
1711468800000|2024-03-26 16:00:00|1261.13|1251.63|1267.28|1257.78|1268.75|1259.25|1260.03|1250.53|974
1711469100000|2024-03-26 16:05:00|1267.2|1257.7|1258.51|1249.01|1267.55|1258.05|1258.4|1248.9|1055
1711469400000|2024-03-26 16:10:00|1258.53|1249.03|1256.2|1246.7|1259.56|1250.06|1255.25|1245.75|926
1711469700000|2024-03-26 16:15:00|1256.18|1246.68|1250.05|1240.55|1258.71|1249.21|1249.95|1240.45|1078
1711470000000|2024-03-26 16:20:00|1250.1|1240.6|1249.33|1239.83|1252.13|1242.63|1244.8|1235.3|1017
1711470300000|2024-03-26 16:25:00|1249.31|1239.81|1249|1239.5|1249.41|1239.91|1244.53|1235.03|1042
1711470600000|2024-03-26 16:30:00|1248.9|1239.4|1251.2|1241.7|1255.77|1246.27|1248.9|1239.4|1051
1711470900000|2024-03-26 16:35:00|1251.15|1241.65|1251.74|1242.24|1253.69|1244.19|1250.29|1240.79|1052
1711471200000|2024-03-26 16:40:00|1251.68|1242.18|1245.45|1235.95|1253.44|1243.94|1242.98|1233.48|1054
1711471500000|2024-03-26 16:45:00|1245.43|1235.93|1255.47|1245.97|1260.86|1251.36|1242.91|1233.41|990
1711471800000|2024-03-26 16:50:00|1255|1245.5|1252.7|1243.2|1258.94|1249.44|1252.35|1242.85|998
1711472100000|2024-03-26 16:55:00|1252.73|1243.23|1252.28|1242.78|1258.1|1248.6|1250.78|1241.28|1003
1711472400000|2024-03-26 17:00:00|1251.86|1242.36|1256.21|1246.71|1258.93|1249.43|1250.75|1241.25|1024
1711472700000|2024-03-26 17:05:00|1256.29|1246.79|1250.07|1240.57|1257.1|1247.6|1248.86|1239.36|979
1711473000000|2024-03-26 17:10:00|1250.05|1240.55|1250.25|1240.75|1251.97|1242.47|1246.87|1237.37|964
1711473300000|2024-03-26 17:15:00|1250.2|1240.7|1258.93|1249.43|1259.4|1249.9|1249.55|1240.05|977
1711473600000|2024-03-26 17:20:00|1259.08|1249.58|1260.1|1250.6|1260.37|1250.87|1255.2|1245.7|867
1711473900000|2024-03-26 17:25:00|1260.05|1250.55|1262.97|1253.47|1264.03|1254.53|1259.53|1250.03|865
1711474200000|2024-03-26 17:30:00|1262.85|1253.35|1262|1252.5|1264.5|1255|1259.15|1249.65|870
1711474500000|2024-03-26 17:35:00|1262.23|1252.73|1262.6|1253.1|1265.5|1256|1261.91|1252.41|840
1711474800000|2024-03-26 17:40:00|1262.58|1253.08|1260.32|1250.82|1263.5|1254|1259.17|1249.67|738
1711475100000|2024-03-26 17:45:00|1260.31|1250.81|1262.35|1252.85|1265.05|1255.55|1260.25|1250.75|855
1711475400000|2024-03-26 17:50:00|1262.3|1252.8|1265.1|1255.6|1265.6|1256.1|1262|1252.5|729
1711475700000|2024-03-26 17:55:00|1265.12|1255.62|1263.9|1254.4|1265.2|1255.7|1262.5|1253|658
1711476000000|2024-03-26 18:00:00|1264.1|1254.6|1268.75|1259.25|1269.15|1259.65|1263.6|1254.1|710
1711476300000|2024-03-26 18:05:00|1268.7|1259.2|1270.82|1261.32|1271.52|1262.02|1268.65|1259.15|483
1711476600000|2024-03-26 18:10:00|1270.8|1261.3|1272.33|1262.83|1272.66|1263.16|1270.33|1260.83|550
1711476900000|2024-03-26 18:15:00|1272.28|1262.78|1270.89|1261.39|1272.65|1263.15|1270.35|1260.85|695
1711477200000|2024-03-26 18:20:00|1270.87|1261.37|1269|1259.5|1270.89|1261.39|1266.55|1257.05|618
1711477500000|2024-03-26 18:25:00|1268.95|1259.45|1269.37|1259.87|1270.4|1260.9|1268.45|1258.95|568
1711477800000|2024-03-26 18:30:00|1269.3|1259.8|1269.39|1259.89|1270|1260.5|1267.5|1258|761
1711478100000|2024-03-26 18:35:00|1269.44|1259.94|1269.21|1259.71|1272.9|1263.4|1268.95|1259.45|783
1711478400000|2024-03-26 18:40:00|1269.15|1259.65|1270.1|1260.6|1271.35|1261.85|1268.9|1259.4|647
1711478700000|2024-03-26 18:45:00|1270.04|1260.54|1269.96|1260.46|1270.88|1261.38|1269.35|1259.85|531
1711479000000|2024-03-26 18:50:00|1269.85|1260.35|1268.45|1258.95|1270.05|1260.55|1267|1257.5|532
1711479300000|2024-03-26 18:55:00|1268.37|1258.87|1264.55|1255.05|1268.55|1259.05|1264.45|1254.95|608
1711479600000|2024-03-26 19:00:00|1264.62|1255.12|1262.15|1252.65|1266|1256.5|1261.88|1252.38|790
1711479900000|2024-03-26 19:05:00|1262.16|1252.66|1257.86|1248.36|1262.16|1252.66|1254.6|1245.1|870
1711480200000|2024-03-26 19:10:00|1257.74|1248.24|1264.18|1254.68|1265.45|1255.95|1255.38|1245.88|855
1711480500000|2024-03-26 19:15:00|1264.21|1254.71|1262.17|1252.67|1264.92|1255.42|1260.05|1250.55|869
1711480800000|2024-03-26 19:20:00|1262.31|1252.81|1260.25|1250.75|1262.81|1253.31|1258.32|1248.82|936
1711481100000|2024-03-26 19:25:00|1260.1|1250.6|1262.34|1252.84|1265.74|1256.24|1257.89|1248.39|810
1711481400000|2024-03-26 19:30:00|1262.24|1252.74|1260.74|1251.24|1265|1255.5|1260|1250.5|793
1711481700000|2024-03-26 19:35:00|1260.65|1251.15|1265|1255.5|1265.26|1255.76|1260.55|1251.05|755
1711482000000|2024-03-26 19:40:00|1264.95|1255.45|1264.77|1255.27|1267.6|1258.1|1263.62|1254.12|803
1711482300000|2024-03-26 19:45:00|1264.74|1255.24|1265.44|1255.94|1266.34|1256.84|1261.6|1252.1|767
1711482600000|2024-03-26 19:50:00|1265.41|1255.91|1261.9|1252.4|1265.41|1255.91|1257.99|1248.49|769
1711482900000|2024-03-26 19:55:00|1261.85|1252.35|1259.25|1249.75|1263.6|1254.1|1258.6|1249.1|831
1711483200000|2024-03-26 20:00:00|1259.45|1249.95|1266.05|1256.55|1267.05|1257.55|1259.33|1249.83|883
1711483500000|2024-03-26 20:05:00|1266.11|1256.61|1267.67|1258.17|1269.39|1259.89|1264.6|1255.1|719
1711483800000|2024-03-26 20:10:00|1267.62|1258.12|1267.16|1257.66|1269.45|1259.95|1267.03|1257.53|561
1711484100000|2024-03-26 20:15:00|1267.13|1257.63|1269.45|1259.95|1271.12|1261.62|1266.1|1256.6|728
1711484400000|2024-03-26 20:20:00|1269.4|1259.9|1269.19|1259.69|1270.76|1261.26|1268.34|1258.84|706
1711484700000|2024-03-26 20:25:00|1269.16|1259.66|1270.29|1260.79|1271.68|1262.18|1269.1|1259.6|612
1711485000000|2024-03-26 20:30:00|1270.3|1260.8|1272.19|1262.69|1272.27|1262.77|1270.17|1260.67|654
1711485300000|2024-03-26 20:35:00|1272.22|1262.72|1271.96|1262.46|1273.41|1263.91|1271.35|1261.85|630
1711485600000|2024-03-26 20:40:00|1271.97|1262.47|1267.4|1257.9|1272.35|1262.85|1267.25|1257.75|590
1711485900000|2024-03-26 20:45:00|1267.35|1257.85|1263.58|1254.08|1267.55|1258.05|1262.75|1253.25|733
1711486200000|2024-03-26 20:50:00|1263.65|1254.15|1263.6|1254.1|1263.85|1254.35|1261.44|1251.94|713
1711486500000|2024-03-26 20:55:00|1263.69|1254.19|1268.87|1259.37|1269.19|1259.69|1263.51|1254.01|687
1711486800000|2024-03-26 21:00:00|1268.81|1259.31|1270.21|1260.71|1270.28|1260.78|1267.91|1258.41|706
1711487100000|2024-03-26 21:05:00|1270.32|1260.82|1269.39|1259.89|1271.47|1261.97|1266.85|1257.35|679
1711487400000|2024-03-26 21:10:00|1269.37|1259.87|1271.62|1262.12|1272.02|1262.52|1268.83|1259.33|578
1711487700000|2024-03-26 21:15:00|1271.61|1262.11|1273.19|1263.69|1273.22|1263.72|1269.95|1260.45|589
1711488000000|2024-03-26 21:20:00|1273.18|1263.68|1272.48|1262.98|1274.63|1265.13|1271.94|1262.44|412
1711488300000|2024-03-26 21:25:00|1272.47|1262.97|1274.69|1265.19|1274.82|1265.32|1270.91|1261.41|487
1711488600000|2024-03-26 21:30:00|1274.7|1265.2|1274.66|1265.16|1276.06|1266.56|1272.76|1263.26|403
1711488900000|2024-03-26 21:35:00|1274.65|1265.15|1274.99|1265.49|1276|1266.5|1272.59|1263.09|394
1711489200000|2024-03-26 21:40:00|1274.88|1265.38|1274.45|1264.95|1274.98|1265.48|1272.9|1263.4|428
1711489500000|2024-03-26 21:45:00|1274.48|1264.98|1273.19|1263.69|1274.69|1265.19|1273.13|1263.63|352
1711489800000|2024-03-26 21:50:00|1273.21|1263.71|1273.82|1264.32|1273.84|1264.34|1272.14|1262.64|432
1711490100000|2024-03-26 21:55:00|1273.83|1264.33|1273.65|1264.15|1274.38|1264.88|1272.17|1262.67|381
1711490400000|2024-03-26 22:00:00|1273.71|1264.21|1273.14|1263.64|1274.79|1265.29|1272.25|1262.75|644
1711490700000|2024-03-26 22:05:00|1273.17|1263.67|1272.09|1262.59|1275.47|1265.97|1271.75|1262.25|670
1711491000000|2024-03-26 22:10:00|1272.06|1262.56|1270.45|1260.95|1272.3|1262.8|1270.45|1260.95|584
1711491300000|2024-03-26 22:15:00|1270.5|1261|1268.1|1258.6|1270.5|1261|1267.5|1258|648
1711491600000|2024-03-26 22:20:00|1268.08|1258.58|1268.66|1259.16|1268.77|1259.27|1263.35|1253.85|642
1711491900000|2024-03-26 22:25:00|1268.51|1259.01|1269.52|1260.02|1271.5|1262|1268.51|1259.01|652
1711492200000|2024-03-26 22:30:00|1269.53|1260.03|1270.05|1260.55|1270.83|1261.33|1267.3|1257.8|782
1711492500000|2024-03-26 22:35:00|1270.08|1260.58|1267.64|1258.14|1270.75|1261.25|1267.55|1258.05|692
1711492800000|2024-03-26 22:40:00|1267.69|1258.19|1269.82|1260.32|1271.73|1262.23|1267.69|1258.19|753
1711493100000|2024-03-26 22:45:00|1269.75|1260.25|1272.31|1262.81|1273.4|1263.9|1269.45|1259.95|700
1711493400000|2024-03-26 22:50:00|1272.26|1262.76|1274.39|1264.89|1274.56|1265.06|1271.9|1262.4|609
1711493700000|2024-03-26 22:55:00|1274.38|1264.88|1276.5|1267|1276.71|1267.21|1273.95|1264.45|739
1711494000000|2024-03-26 23:00:00|1276.53|1267.03|1276.46|1266.96|1276.91|1267.41|1274.35|1264.85|707
1711494300000|2024-03-26 23:05:00|1276.47|1266.97|1278.65|1269.15|1278.75|1269.25|1275.65|1266.15|606
1711494600000|2024-03-26 23:10:00|1278.67|1269.17|1278.47|1268.97|1278.79|1269.29|1277.15|1267.65|516
1711494900000|2024-03-26 23:15:00|1278.49|1268.99|1278.31|1268.81|1278.7|1269.2|1276.35|1266.85|648
1711495200000|2024-03-26 23:20:00|1278.41|1268.91|1275.6|1266.1|1278.43|1268.93|1275.33|1265.83|662
1711495500000|2024-03-26 23:25:00|1275.65|1266.15|1276.9|1267.4|1277.27|1267.77|1275.4|1265.9|564
1711495800000|2024-03-26 23:30:00|1277.05|1267.55|1273.67|1264.17|1277.9|1268.4|1273.58|1264.08|668
1711496100000|2024-03-26 23:35:00|1273.76|1264.26|1274.81|1265.31|1275.2|1265.7|1273.37|1263.87|540
1711496400000|2024-03-26 23:40:00|1274.66|1265.16|1275.4|1265.9|1277.05|1267.55|1274.47|1264.97|639
1711496700000|2024-03-26 23:45:00|1275.46|1265.96|1273.45|1263.95|1275.97|1266.47|1273.45|1263.95|639
1711497000000|2024-03-26 23:50:00|1273.35|1263.85|1276.48|1266.98|1276.88|1267.38|1271.99|1262.49|611
1711497300000|2024-03-26 23:55:00|1276.56|1267.06|1274.06|1264.56|1277.25|1267.75|1273.78|1264.28|658
1711497600000|2024-03-27 00:00:00|1274.05|1264.55|1275.05|1265.55|1275.05|1265.55|1270.95|1261.45|754
1711497900000|2024-03-27 00:05:00|1275.02|1265.52|1271.46|1261.96|1277.1|1267.6|1271.2|1261.7|738
1711498200000|2024-03-27 00:10:00|1271.56|1262.06|1269.4|1259.9|1271.75|1262.25|1265.98|1256.48|735
1711498500000|2024-03-27 00:15:00|1269.22|1259.72|1276.6|1267.1|1276.75|1267.25|1268.33|1258.83|874
1711498800000|2024-03-27 00:20:00|1276.67|1267.17|1276.18|1266.68|1278.25|1268.75|1274.07|1264.57|756
1711499100000|2024-03-27 00:25:00|1276.14|1266.64|1280.15|1270.65|1280.55|1271.05|1275.23|1265.73|694
1711499400000|2024-03-27 00:30:00|1280.25|1270.75|1280.85|1271.35|1280.95|1271.45|1276.81|1267.31|823
1711499700000|2024-03-27 00:35:00|1280.9|1271.4|1280.19|1270.69|1283.2|1273.7|1279.6|1270.1|584
1711500000000|2024-03-27 00:40:00|1280.18|1270.68|1282.58|1273.08|1282.85|1273.35|1279.4|1269.9|802
1711500300000|2024-03-27 00:45:00|1282.55|1273.05|1282.03|1272.53|1282.68|1273.18|1279.1|1269.6|823
1711500600000|2024-03-27 00:50:00|1282.05|1272.55|1281.77|1272.27|1283.75|1274.25|1281.04|1271.54|670
1711500900000|2024-03-27 00:55:00|1281.85|1272.35|1285.17|1275.67|1285.22|1275.72|1281.85|1272.35|695
1711501200000|2024-03-27 01:00:00|1285.12|1275.62|1283|1273.5|1285.6|1276.1|1281.64|1272.14|666
1711501500000|2024-03-27 01:05:00|1283.04|1273.54|1284.75|1275.25|1285|1275.5|1281.56|1272.06|578
1711501800000|2024-03-27 01:10:00|1284.81|1275.31|1285.9|1276.4|1286.79|1277.29|1284.33|1274.83|714
1711502100000|2024-03-27 01:15:00|1285.85|1276.35|1283.99|1274.49|1287.35|1277.85|1283.99|1274.49|632
1711502400000|2024-03-27 01:20:00|1284|1274.5|1283.62|1274.12|1285.22|1275.72|1283.4|1273.9|655
1711502700000|2024-03-27 01:25:00|1283.7|1274.2|1282.9|1273.4|1284.94|1275.44|1282.75|1273.25|719
1711503000000|2024-03-27 01:30:00|1282.86|1273.36|1283.23|1273.73|1284.71|1275.21|1282.55|1273.05|599
1711503300000|2024-03-27 01:35:00|1283.21|1273.71|1284.92|1275.42|1286.15|1276.65|1283.13|1273.63|555
1711503600000|2024-03-27 01:40:00|1284.87|1275.37|1283.75|1274.25|1286.05|1276.55|1283.4|1273.9|541
1711503900000|2024-03-27 01:45:00|1283.78|1274.28|1282.92|1273.42|1284.22|1274.72|1282.07|1272.57|705
1711504200000|2024-03-27 01:50:00|1282.98|1273.48|1282.94|1273.44|1283.16|1273.66|1282.02|1272.52|556
1711504500000|2024-03-27 01:55:00|1282.91|1273.41|1280.01|1270.51|1283.66|1274.16|1279.5|1270|675
1711504800000|2024-03-27 02:00:00|1279.98|1270.48|1278.45|1268.95|1280.71|1271.21|1277.57|1268.07|600
1711505100000|2024-03-27 02:05:00|1278.4|1268.9|1275.38|1265.88|1278.68|1269.18|1274.7|1265.2|800
1711505400000|2024-03-27 02:10:00|1275.36|1265.86|1275.99|1266.49|1276.87|1267.37|1274.43|1264.93|672
1711505700000|2024-03-27 02:15:00|1275.97|1266.47|1275.05|1265.55|1277.27|1267.77|1274.14|1264.64|645
1711506000000|2024-03-27 02:20:00|1275.04|1265.54|1276.27|1266.77|1277.3|1267.8|1274.1|1264.6|585
1711506300000|2024-03-27 02:25:00|1276.25|1266.75|1275.88|1266.38|1278.2|1268.7|1274.95|1265.45|498
1711506600000|2024-03-27 02:30:00|1275.89|1266.39|1277.06|1267.56|1278.45|1268.95|1274.68|1265.18|664
1711506900000|2024-03-27 02:35:00|1277.1|1267.6|1278.1|1268.6|1278.69|1269.19|1274.99|1265.49|597
1711507200000|2024-03-27 02:40:00|1278.15|1268.65|1278.1|1268.6|1278.91|1269.41|1276.83|1267.33|614
1711507500000|2024-03-27 02:45:00|1278.09|1268.59|1277.13|1267.63|1279.3|1269.8|1275.7|1266.2|666
1711507800000|2024-03-27 02:50:00|1277.1|1267.6|1277.4|1267.9|1280.45|1270.95|1276.83|1267.33|765
1711508100000|2024-03-27 02:55:00|1277.35|1267.85|1280.12|1270.62|1280.97|1271.47|1277.21|1267.71|526
1711508400000|2024-03-27 03:00:00|1280.08|1270.58|1277.48|1267.98|1281|1271.5|1276.91|1267.41|681
1711508700000|2024-03-27 03:05:00|1277.47|1267.97|1277.92|1268.42|1280.15|1270.65|1277.3|1267.8|534
1711509000000|2024-03-27 03:10:00|1277.97|1268.47|1274.11|1264.61|1278.76|1269.26|1273.4|1263.9|607
1711509300000|2024-03-27 03:15:00|1274.15|1264.65|1273.65|1264.15|1276.55|1267.05|1272.66|1263.16|647
1711509600000|2024-03-27 03:20:00|1273.53|1264.03|1275.05|1265.55|1275.05|1265.55|1272|1262.5|649
1711509900000|2024-03-27 03:25:00|1275.03|1265.53|1274.51|1265.01|1275.05|1265.55|1272.85|1263.35|517
1711510200000|2024-03-27 03:30:00|1274.52|1265.02|1272.74|1263.24|1275.25|1265.75|1272.45|1262.95|626
1711510500000|2024-03-27 03:35:00|1272.72|1263.22|1271.45|1261.95|1272.8|1263.3|1270.45|1260.95|570
1711510800000|2024-03-27 03:40:00|1271.42|1261.92|1268.88|1259.38|1271.65|1262.15|1268|1258.5|561
1711511100000|2024-03-27 03:45:00|1268.87|1259.37|1269.73|1260.23|1270.2|1260.7|1268.25|1258.75|573
1711511400000|2024-03-27 03:50:00|1269.7|1260.2|1267.32|1257.82|1270.02|1260.52|1266.31|1256.81|612
1711511700000|2024-03-27 03:55:00|1267.29|1257.79|1268.15|1258.65|1268.6|1259.1|1266.75|1257.25|521
1711512000000|2024-03-27 04:00:00|1268.21|1258.71|1270.67|1261.17|1271.7|1262.2|1267.9|1258.4|566
1711512300000|2024-03-27 04:05:00|1270.62|1261.12|1271.63|1262.13|1273.25|1263.75|1269.25|1259.75|528
1711512600000|2024-03-27 04:10:00|1271.57|1262.07|1269.2|1259.7|1271.57|1262.07|1268.75|1259.25|623
1711512900000|2024-03-27 04:15:00|1269.4|1259.9|1269.81|1260.31|1270.9|1261.4|1268.35|1258.85|585
1711513200000|2024-03-27 04:20:00|1269.83|1260.33|1267.27|1257.77|1270.15|1260.65|1266.72|1257.22|564
1711513500000|2024-03-27 04:25:00|1267.3|1257.8|1267.55|1258.05|1268.4|1258.9|1266.3|1256.8|504
1711513800000|2024-03-27 04:30:00|1267.53|1258.03|1268.6|1259.1|1269.51|1260.01|1266.39|1256.89|402
1711514100000|2024-03-27 04:35:00|1268.58|1259.08|1267.9|1258.4|1269.25|1259.75|1267.3|1257.8|475
1711514400000|2024-03-27 04:40:00|1267.95|1258.45|1268.68|1259.18|1271.1|1261.6|1266.9|1257.4|419
1711514700000|2024-03-27 04:45:00|1268.64|1259.14|1274.62|1265.12|1279.05|1269.55|1267.5|1258|498
1711515000000|2024-03-27 04:50:00|1274.6|1265.1|1272.55|1263.05|1274.6|1265.1|1269.85|1260.35|644
1711515300000|2024-03-27 04:55:00|1272.52|1263.02|1271.97|1262.47|1272.55|1263.05|1270.71|1261.21|433
1711515600000|2024-03-27 05:00:00|1271.93|1262.43|1273.08|1263.58|1273.49|1263.99|1271.55|1262.05|511
1711515900000|2024-03-27 05:05:00|1273.07|1263.57|1270.2|1260.7|1273.07|1263.57|1269.55|1260.05|386
1711516200000|2024-03-27 05:10:00|1270.19|1260.69|1271|1261.5|1272.1|1262.6|1270.02|1260.52|438
1711516500000|2024-03-27 05:15:00|1271.05|1261.55|1271.77|1262.27|1273.6|1264.1|1271.05|1261.55|442
1711516800000|2024-03-27 05:20:00|1271.7|1262.2|1270.38|1260.88|1271.82|1262.32|1269.2|1259.7|427
1711517100000|2024-03-27 05:25:00|1270.4|1260.9|1267.19|1257.69|1270.45|1260.95|1267.13|1257.63|399
1711517400000|2024-03-27 05:30:00|1267.2|1257.7|1265.85|1256.35|1267.2|1257.7|1264.35|1254.85|443
1711517700000|2024-03-27 05:35:00|1265.87|1256.37|1269.55|1260.05|1270.34|1260.84|1265.8|1256.3|432
1711518000000|2024-03-27 05:40:00|1269.53|1260.03|1271.07|1261.57|1271.8|1262.3|1269.53|1260.03|431
1711518300000|2024-03-27 05:45:00|1271.05|1261.55|1269.38|1259.88|1271.08|1261.58|1268.84|1259.34|551
1711518600000|2024-03-27 05:50:00|1269.35|1259.85|1268.17|1258.67|1269.55|1260.05|1267.5|1258|536
1711518900000|2024-03-27 05:55:00|1268.18|1258.68|1270.44|1260.94|1270.8|1261.3|1267.65|1258.15|430
1711519200000|2024-03-27 06:00:00|1270.4|1260.9|1277.8|1268.3|1277.85|1268.35|1270.13|1260.63|519
1711519500000|2024-03-27 06:05:00|1277.85|1268.35|1279.08|1269.58|1279.75|1270.25|1276.39|1266.89|461
1711519800000|2024-03-27 06:10:00|1279.1|1269.6|1277.15|1267.65|1280.49|1270.99|1276.8|1267.3|512
1711520100000|2024-03-27 06:15:00|1277.13|1267.63|1276|1266.5|1277.2|1267.7|1273.15|1263.65|499
1711520400000|2024-03-27 06:20:00|1276.03|1266.53|1273.86|1264.36|1276.15|1266.65|1273.06|1263.56|458
1711520700000|2024-03-27 06:25:00|1273.85|1264.35|1274.9|1265.4|1277.2|1267.7|1273.3|1263.8|493
1711521000000|2024-03-27 06:30:00|1274.95|1265.45|1274.75|1265.25|1276.16|1266.66|1273.15|1263.65|618
1711521300000|2024-03-27 06:35:00|1274.77|1265.27|1274.12|1264.62|1275.8|1266.3|1273.15|1263.65|550
1711521600000|2024-03-27 06:40:00|1274.13|1264.63|1269.35|1259.85|1274.35|1264.85|1267.85|1258.35|587
1711521900000|2024-03-27 06:45:00|1269.32|1259.82|1268.89|1259.39|1269.65|1260.15|1268.43|1258.93|482
1711522200000|2024-03-27 06:50:00|1268.94|1259.44|1269.28|1259.78|1269.7|1260.2|1267.75|1258.25|497
1711522500000|2024-03-27 06:55:00|1269.32|1259.82|1270.67|1261.17|1271.32|1261.82|1268.75|1259.25|457
1711522800000|2024-03-27 07:00:00|1270.75|1261.25|1272.49|1262.99|1274.15|1264.65|1270.67|1261.17|502
1711523100000|2024-03-27 07:05:00|1272.47|1262.97|1271.44|1261.94|1272.77|1263.27|1269.81|1260.31|567
1711523400000|2024-03-27 07:10:00|1271.52|1262.02|1265.22|1255.72|1272.13|1262.63|1264.78|1255.28|697
1711523700000|2024-03-27 07:15:00|1265.25|1255.75|1261.49|1251.99|1266.23|1256.73|1261.48|1251.98|713
1711524000000|2024-03-27 07:20:00|1261.52|1252.02|1259.09|1249.59|1262.25|1252.75|1258.85|1249.35|681
1711524300000|2024-03-27 07:25:00|1259.12|1249.62|1256.11|1246.61|1260|1250.5|1254.34|1244.84|757
1711524600000|2024-03-27 07:30:00|1256.12|1246.62|1260.13|1250.63|1262.71|1253.21|1255.1|1245.6|859
1711524900000|2024-03-27 07:35:00|1260.16|1250.66|1259.58|1250.08|1260.17|1250.67|1254.35|1244.85|908
1711525200000|2024-03-27 07:40:00|1259.59|1250.09|1256.25|1246.75|1260.23|1250.73|1255.93|1246.43|764
1711525500000|2024-03-27 07:45:00|1256.3|1246.8|1252.57|1243.07|1257.43|1247.93|1251.3|1241.8|794
1711525800000|2024-03-27 07:50:00|1252.67|1243.17|1250.45|1240.95|1253.6|1244.1|1247.7|1238.2|811
1711526100000|2024-03-27 07:55:00|1250.25|1240.75|1253.59|1244.09|1253.65|1244.15|1247.95|1238.45|820
1711526400000|2024-03-27 08:00:00|1253.65|1244.15|1254.85|1245.35|1255.1|1245.6|1252.3|1242.8|804
1711526700000|2024-03-27 08:05:00|1254.82|1245.32|1256.33|1246.83|1258.85|1249.35|1253.76|1244.26|732
1711527000000|2024-03-27 08:10:00|1256.3|1246.8|1258.85|1249.35|1258.88|1249.38|1255.5|1246|592
1711527300000|2024-03-27 08:15:00|1258.9|1249.4|1261.62|1252.12|1261.64|1252.14|1257.45|1247.95|724
1711527600000|2024-03-27 08:20:00|1261.6|1252.1|1262.51|1253.01|1262.82|1253.32|1260.85|1251.35|679
1711527900000|2024-03-27 08:25:00|1262.35|1252.85|1261.8|1252.3|1262.84|1253.34|1260.92|1251.42|521
1711528200000|2024-03-27 08:30:00|1261.73|1252.23|1260.7|1251.2|1262.45|1252.95|1259.92|1250.42|562
1711528500000|2024-03-27 08:35:00|1260.67|1251.17|1257.4|1247.9|1260.67|1251.17|1257.4|1247.9|707
1711528800000|2024-03-27 08:40:00|1257.45|1247.95|1253.85|1244.35|1257.47|1247.97|1253.8|1244.3|710
1711529100000|2024-03-27 08:45:00|1253.84|1244.34|1259.97|1250.47|1260.05|1250.55|1253.35|1243.85|713
1711529400000|2024-03-27 08:50:00|1260.07|1250.57|1249.03|1239.53|1260.5|1251|1248.16|1238.66|848
1711529700000|2024-03-27 08:55:00|1249.12|1239.62|1247.4|1237.9|1249.16|1239.66|1244.3|1234.8|785
1711530000000|2024-03-27 09:00:00|1247.6|1238.1|1240.18|1230.68|1251.12|1241.62|1239.85|1230.35|938
1711530300000|2024-03-27 09:05:00|1240.1|1230.6|1244.56|1235.06|1246.2|1236.7|1237.15|1227.65|980
1711530600000|2024-03-27 09:10:00|1244.57|1235.07|1242.85|1233.35|1246|1236.5|1242.17|1232.67|781
1711530900000|2024-03-27 09:15:00|1242.9|1233.4|1250.26|1240.76|1251|1241.5|1237.88|1228.38|872
1711531200000|2024-03-27 09:20:00|1250.44|1240.94|1256.7|1247.2|1256.73|1247.23|1249.84|1240.34|815
1711531500000|2024-03-27 09:25:00|1256.73|1247.23|1256|1246.5|1257.09|1247.59|1252.75|1243.25|871
1711531800000|2024-03-27 09:30:00|1256.09|1246.59|1255.72|1246.22|1257.45|1247.95|1252.22|1242.72|852
1711532100000|2024-03-27 09:35:00|1255.75|1246.25|1258.56|1249.06|1260.93|1251.43|1254.88|1245.38|846
1711532400000|2024-03-27 09:40:00|1258.61|1249.11|1258.52|1249.02|1259.45|1249.95|1257.11|1247.61|739
1711532700000|2024-03-27 09:45:00|1258.5|1249|1260.66|1251.16|1261.1|1251.6|1253.85|1244.35|827
1711533000000|2024-03-27 09:50:00|1260.59|1251.09|1261.38|1251.88|1261.95|1252.45|1259.5|1250|648
1711533300000|2024-03-27 09:55:00|1261.65|1252.15|1263.59|1254.09|1263.8|1254.3|1261.25|1251.75|677
1711533600000|2024-03-27 10:00:00|1263.54|1254.04|1262.6|1253.1|1263.8|1254.3|1259.16|1249.66|762
1711533900000|2024-03-27 10:05:00|1262.8|1253.3|1262.29|1252.79|1263.3|1253.8|1259.58|1250.08|792
1711534200000|2024-03-27 10:10:00|1262.35|1252.85|1263.7|1254.2|1264.15|1254.65|1261.93|1252.43|740
1711534500000|2024-03-27 10:15:00|1263.73|1254.23|1261.55|1252.05|1264.87|1255.37|1259.86|1250.36|860
1711534800000|2024-03-27 10:20:00|1261.5|1252|1266.45|1256.95|1267.9|1258.4|1260.78|1251.28|817
1711535100000|2024-03-27 10:25:00|1266.25|1256.75|1268.42|1258.92|1268.65|1259.15|1266|1256.5|797
1711535400000|2024-03-27 10:30:00|1268.5|1259|1267.7|1258.2|1268.84|1259.34|1265.62|1256.12|733
1711535700000|2024-03-27 10:35:00|1267.75|1258.25|1267.11|1257.61|1272|1262.5|1267.06|1257.56|717
1711536000000|2024-03-27 10:40:00|1267.13|1257.63|1261.8|1252.3|1267.6|1258.1|1261.32|1251.82|701
1711536300000|2024-03-27 10:45:00|1261.85|1252.35|1260.65|1251.15|1262.2|1252.7|1257.77|1248.27|764
1711536600000|2024-03-27 10:50:00|1260.7|1251.2|1263.6|1254.1|1265.4|1255.9|1258.25|1248.75|833
1711536900000|2024-03-27 10:55:00|1263.65|1254.15|1262.9|1253.4|1265.24|1255.74|1261.7|1252.2|663
1711537200000|2024-03-27 11:00:00|1262.85|1253.35|1260.74|1251.24|1264.15|1254.65|1259.23|1249.73|806
1711537500000|2024-03-27 11:05:00|1260.77|1251.27|1261.45|1251.95|1263.6|1254.1|1260.59|1251.09|787
1711537800000|2024-03-27 11:10:00|1261.5|1252|1264.27|1254.77|1265.45|1255.95|1261.2|1251.7|615
1711538100000|2024-03-27 11:15:00|1264.36|1254.86|1262.35|1252.85|1264.96|1255.46|1261.75|1252.25|671
1711538400000|2024-03-27 11:20:00|1262.3|1252.8|1259.6|1250.1|1262.5|1253|1258.95|1249.45|719
1711538700000|2024-03-27 11:25:00|1259.59|1250.09|1259.7|1250.2|1260.55|1251.05|1256.9|1247.4|664
1711539000000|2024-03-27 11:30:00|1259.68|1250.18|1262.83|1253.33|1262.89|1253.39|1257.47|1247.97|571
1711539300000|2024-03-27 11:35:00|1262.81|1253.31|1266.59|1257.09|1267.13|1257.63|1261.99|1252.49|645
1711539600000|2024-03-27 11:40:00|1266.55|1257.05|1265.2|1255.7|1266.78|1257.28|1264.1|1254.6|675
1711539900000|2024-03-27 11:45:00|1265.23|1255.73|1262.57|1253.07|1265.6|1256.1|1261.23|1251.73|666
1711540200000|2024-03-27 11:50:00|1262.6|1253.1|1258.68|1249.18|1263|1253.5|1256.75|1247.25|760
1711540500000|2024-03-27 11:55:00|1258.72|1249.22|1257.55|1248.05|1261.05|1251.55|1257.47|1247.97|663
1711540800000|2024-03-27 12:00:00|1257.75|1248.25|1260.3|1250.8|1261.33|1251.83|1256.75|1247.25|729
1711541100000|2024-03-27 12:05:00|1260.38|1250.88|1258.02|1248.52|1260.81|1251.31|1255.6|1246.1|719
1711541400000|2024-03-27 12:10:00|1257.96|1248.46|1256.84|1247.34|1260.25|1250.75|1256.79|1247.29|619
1711541700000|2024-03-27 12:15:00|1257|1247.5|1253.2|1243.7|1257|1247.5|1252.18|1242.68|756
1711542000000|2024-03-27 12:20:00|1253.22|1243.72|1252.88|1243.38|1255.53|1246.03|1252.6|1243.1|503
1711542300000|2024-03-27 12:25:00|1252.85|1243.35|1251.3|1241.8|1255.56|1246.06|1249.61|1240.11|598
1711542600000|2024-03-27 12:30:00|1251.25|1241.75|1257.9|1248.4|1258.75|1249.25|1250.5|1241|567
1711542900000|2024-03-27 12:35:00|1258.14|1248.64|1252.07|1242.57|1258.64|1249.14|1250.49|1240.99|574
1711543200000|2024-03-27 12:40:00|1251.63|1242.13|1249.88|1240.38|1252.59|1243.09|1249.8|1240.3|643
1711543500000|2024-03-27 12:45:00|1249.85|1240.35|1251.68|1242.18|1253.45|1243.95|1248.7|1239.2|682
1711543800000|2024-03-27 12:50:00|1251.7|1242.2|1254.11|1244.61|1254.21|1244.71|1250.25|1240.75|666
1711544100000|2024-03-27 12:55:00|1254.16|1244.66|1256.37|1246.87|1257.75|1248.25|1254.04|1244.54|560
1711544400000|2024-03-27 13:00:00|1256.28|1246.78|1264.2|1254.7|1264.4|1254.9|1256.26|1246.76|903
1711544700000|2024-03-27 13:05:00|1264.3|1254.8|1269.08|1259.58|1270.71|1261.21|1263.1|1253.6|1015
1711545000000|2024-03-27 13:10:00|1269.3|1259.8|1274.7|1265.2|1275.95|1266.45|1269.29|1259.79|971
1711545300000|2024-03-27 13:15:00|1274.75|1265.25|1271.3|1261.8|1277.44|1267.94|1269.76|1260.26|976
1711545600000|2024-03-27 13:20:00|1271.36|1261.86|1273.54|1264.04|1275.45|1265.95|1271.06|1261.56|960
1711545900000|2024-03-27 13:25:00|1273.51|1264.01|1277.1|1267.6|1277.1|1267.6|1270.93|1261.43|969
1711546200000|2024-03-27 13:30:00|1277.22|1267.72|1274.75|1265.25|1280.1|1270.6|1273.92|1264.42|967
1711546500000|2024-03-27 13:35:00|1274.85|1265.35|1264.56|1255.06|1274.93|1265.43|1264.39|1254.89|1084
1711546800000|2024-03-27 13:40:00|1264.19|1254.69|1260.85|1251.35|1264.4|1254.9|1256.21|1246.71|1086
1711547100000|2024-03-27 13:45:00|1260.94|1251.44|1257.04|1247.54|1261|1251.5|1244.62|1235.12|1071
1711547400000|2024-03-27 13:50:00|1256.87|1247.37|1249.98|1240.48|1261.6|1252.1|1249.34|1239.84|1099
1711547700000|2024-03-27 13:55:00|1249.95|1240.45|1248|1238.5|1252.75|1243.25|1245.53|1236.03|1134
1711548000000|2024-03-27 14:00:00|1248.02|1238.52|1232.5|1223|1250.45|1240.95|1228.18|1218.68|1093
1711548300000|2024-03-27 14:05:00|1232.77|1223.27|1230.17|1220.67|1239.58|1230.08|1226.51|1217.01|1116
1711548600000|2024-03-27 14:10:00|1230.29|1220.79|1228.4|1218.9|1230.72|1221.22|1217.26|1207.76|1084
1711548900000|2024-03-27 14:15:00|1228.13|1218.63|1235.68|1226.18|1237.45|1227.95|1222.95|1213.45|1079
1711549200000|2024-03-27 14:20:00|1235.72|1226.22|1238.62|1229.12|1243.64|1234.14|1234.57|1225.07|1090
1711549500000|2024-03-27 14:25:00|1238.57|1229.07|1239.73|1230.23|1241.25|1231.75|1236.85|1227.35|1097
1711549800000|2024-03-27 14:30:00|1239.75|1230.25|1243.91|1234.41|1246.61|1237.11|1239.03|1229.53|1118
1711550100000|2024-03-27 14:35:00|1243.9|1234.4|1251.78|1242.28|1252.53|1243.03|1243.54|1234.04|961
1711550400000|2024-03-27 14:40:00|1251.9|1242.4|1249.44|1239.94|1253.4|1243.9|1249.25|1239.75|992
1711550700000|2024-03-27 14:45:00|1249.46|1239.96|1244.68|1235.18|1255.6|1246.1|1244.49|1234.99|1070
1711551000000|2024-03-27 14:50:00|1244.69|1235.19|1249.07|1239.57|1251.36|1241.86|1244.1|1234.6|1067
1711551300000|2024-03-27 14:55:00|1249.13|1239.63|1254.29|1244.79|1254.37|1244.87|1248.4|1238.9|984
1711551600000|2024-03-27 15:00:00|1254.22|1244.72|1251.58|1242.08|1255.7|1246.2|1250.3|1240.8|1048
1711551900000|2024-03-27 15:05:00|1251.63|1242.13|1250.73|1241.23|1256.05|1246.55|1249.15|1239.65|1051
1711552200000|2024-03-27 15:10:00|1250.47|1240.97|1244.43|1234.93|1252.58|1243.08|1241.3|1231.8|1052
1711552500000|2024-03-27 15:15:00|1244.47|1234.97|1239.22|1229.72|1245.04|1235.54|1237.55|1228.05|1103
1711552800000|2024-03-27 15:20:00|1239.12|1229.62|1235.5|1226|1240.95|1231.45|1235.05|1225.55|1019
1711553100000|2024-03-27 15:25:00|1235.26|1225.76|1238.04|1228.54|1240.67|1231.17|1232.92|1223.42|1009
1711553400000|2024-03-27 15:30:00|1238.09|1228.59|1248.5|1239|1248.58|1239.08|1237.79|1228.29|1060
1711553700000|2024-03-27 15:35:00|1248.47|1238.97|1257.11|1247.61|1263.73|1254.23|1247.15|1237.65|1074
1711554000000|2024-03-27 15:40:00|1256.9|1247.4|1252.55|1243.05|1257.13|1247.63|1251.4|1241.9|1000
1711554300000|2024-03-27 15:45:00|1252.45|1242.95|1247.73|1238.23|1254|1244.5|1247.18|1237.68|998
1711554600000|2024-03-27 15:50:00|1247.38|1237.88|1246.11|1236.61|1248.15|1238.65|1242.63|1233.13|998
1711554900000|2024-03-27 15:55:00|1246.3|1236.8|1240.2|1230.7|1248.75|1239.25|1240.2|1230.7|956
1711555200000|2024-03-27 16:00:00|1240.19|1230.69|1252.76|1243.26|1253.1|1243.6|1238.56|1229.06|962
1711555500000|2024-03-27 16:05:00|1252.74|1243.24|1248.76|1239.26|1254.86|1245.36|1244.68|1235.18|894
1711555800000|2024-03-27 16:10:00|1248.81|1239.31|1236.61|1227.11|1249.85|1240.35|1233.58|1224.08|1078
1711556100000|2024-03-27 16:15:00|1236.25|1226.75|1244.45|1234.95|1245.32|1235.82|1234.61|1225.11|1051
1711556400000|2024-03-27 16:20:00|1244.6|1235.1|1248.37|1238.87|1248.9|1239.4|1244.22|1234.72|935
1711556700000|2024-03-27 16:25:00|1248.33|1238.83|1251.32|1241.82|1255.75|1246.25|1247.14|1237.64|888
1711557000000|2024-03-27 16:30:00|1251.3|1241.8|1251.45|1241.95|1255.05|1245.55|1249.05|1239.55|975
1711557300000|2024-03-27 16:35:00|1251.24|1241.74|1255.15|1245.65|1258.4|1248.9|1250.45|1240.95|897
1711557600000|2024-03-27 16:40:00|1254.98|1245.48|1253.48|1243.98|1255.76|1246.26|1248.6|1239.1|728
1711557900000|2024-03-27 16:45:00|1253.66|1244.16|1254.66|1245.16|1255.76|1246.26|1250.26|1240.76|854
1711558200000|2024-03-27 16:50:00|1254.68|1245.18|1252.71|1243.21|1255.75|1246.25|1250.45|1240.95|852
1711558500000|2024-03-27 16:55:00|1252.76|1243.26|1256.05|1246.55|1257.72|1248.22|1252.71|1243.21|859
1711558800000|2024-03-27 17:00:00|1256.17|1246.67|1257.45|1247.95|1260.6|1251.1|1254.35|1244.85|847
1711559100000|2024-03-27 17:05:00|1257.5|1248|1254.75|1245.25|1258.2|1248.7|1252.5|1243|927
1711559400000|2024-03-27 17:10:00|1254.73|1245.23|1259.45|1249.95|1259.61|1250.11|1254.55|1245.05|794
1711559700000|2024-03-27 17:15:00|1259.44|1249.94|1259.71|1250.21|1259.99|1250.49|1256.95|1247.45|813
1711560000000|2024-03-27 17:20:00|1259.69|1250.19|1258.28|1248.78|1262.15|1252.65|1258.22|1248.72|720
1711560300000|2024-03-27 17:25:00|1258.31|1248.81|1256.33|1246.83|1258.31|1248.81|1254.59|1245.09|820
1711560600000|2024-03-27 17:30:00|1256.43|1246.93|1257|1247.5|1258.16|1248.66|1254.74|1245.24|796
1711560900000|2024-03-27 17:35:00|1257.03|1247.53|1254.4|1244.9|1257.92|1248.42|1253.15|1243.65|797
1711561200000|2024-03-27 17:40:00|1254.45|1244.95|1259.45|1249.95|1261.7|1252.2|1253.63|1244.13|735
1711561500000|2024-03-27 17:45:00|1259.35|1249.85|1260.93|1251.43|1261.65|1252.15|1256.1|1246.6|767
1711561800000|2024-03-27 17:50:00|1260.98|1251.48|1255.49|1245.99|1260.98|1251.48|1255.08|1245.58|852
1711562100000|2024-03-27 17:55:00|1255.44|1245.94|1253.76|1244.26|1255.54|1246.04|1250.03|1240.53|855
1711562400000|2024-03-27 18:00:00|1253.72|1244.22|1249.7|1240.2|1254.85|1245.35|1249.64|1240.14|909
1711562700000|2024-03-27 18:05:00|1249.65|1240.15|1247.02|1237.52|1250.82|1241.32|1246.05|1236.55|937
1711563000000|2024-03-27 18:10:00|1246.91|1237.41|1242.12|1232.62|1247.6|1238.1|1241.3|1231.8|895
1711563300000|2024-03-27 18:15:00|1241.79|1232.29|1240.47|1230.97|1247.3|1237.8|1240.34|1230.84|901
1711563600000|2024-03-27 18:20:00|1240.58|1231.08|1232.7|1223.2|1241.09|1231.59|1232.6|1223.1|829
1711563900000|2024-03-27 18:25:00|1232.63|1223.13|1231.95|1222.45|1234.65|1225.15|1231.63|1222.13|777
1711564200000|2024-03-27 18:30:00|1232.09|1222.59|1235.77|1226.27|1236.37|1226.87|1228.59|1219.09|815
1711564500000|2024-03-27 18:35:00|1235.63|1226.13|1234.04|1224.54|1239.21|1229.71|1233.4|1223.9|747
1711564800000|2024-03-27 18:40:00|1234.13|1224.63|1233.1|1223.6|1234.4|1224.9|1228.53|1219.03|795
1711565100000|2024-03-27 18:45:00|1232.55|1223.05|1228.3|1218.8|1235.7|1226.2|1226.99|1217.49|772
1711565400000|2024-03-27 18:50:00|1228.65|1219.15|1226.13|1216.63|1231.95|1222.45|1225.98|1216.48|796
1711565700000|2024-03-27 18:55:00|1226.03|1216.53|1219.1|1209.6|1226.85|1217.35|1219.06|1209.56|845
1711566000000|2024-03-27 19:00:00|1219.35|1209.85|1226.75|1217.25|1229.02|1219.52|1219.3|1209.8|837
1711566300000|2024-03-27 19:05:00|1226.51|1217.01|1227.03|1217.53|1228.89|1219.39|1225.23|1215.73|686
1711566600000|2024-03-27 19:10:00|1227.19|1217.69|1230.19|1220.69|1231.6|1222.1|1223.01|1213.51|706
1711566900000|2024-03-27 19:15:00|1230.39|1220.89|1228.43|1218.93|1230.52|1221.02|1227.03|1217.53|803
1711567200000|2024-03-27 19:20:00|1228.71|1219.21|1228.4|1218.9|1231.6|1222.1|1227.82|1218.32|624
1711567500000|2024-03-27 19:25:00|1227.85|1218.35|1229.3|1219.8|1230.38|1220.88|1227.59|1218.09|647
1711567800000|2024-03-27 19:30:00|1229.04|1219.54|1223.36|1213.86|1229.7|1220.2|1223.11|1213.61|670
1711568100000|2024-03-27 19:35:00|1224|1214.5|1223.6|1214.1|1227.1|1217.6|1220.75|1211.25|763
1711568400000|2024-03-27 19:40:00|1223|1213.5|1221.56|1212.06|1224.35|1214.85|1220.28|1210.78|682
1711568700000|2024-03-27 19:45:00|1221.51|1212.01|1225.69|1216.19|1227.9|1218.4|1220.6|1211.1|741
1711569000000|2024-03-27 19:50:00|1226.3|1216.8|1226.08|1216.58|1227.9|1218.4|1224.56|1215.06|426
1711569300000|2024-03-27 19:55:00|1226.16|1216.66|1224.5|1215|1227.5|1218|1223.79|1214.29|503
1711569600000|2024-03-27 20:00:00|1224.65|1215.15|1225.62|1216.12|1226.55|1217.05|1223.16|1213.66|550
1711569900000|2024-03-27 20:05:00|1225.57|1216.07|1229.13|1219.63|1230.7|1221.2|1225.04|1215.54|494
1711570200000|2024-03-27 20:10:00|1228.6|1219.1|1228.94|1219.44|1230.5|1221|1228.45|1218.95|434
1711570500000|2024-03-27 20:15:00|1229.15|1219.65|1230.09|1220.59|1230.28|1220.78|1227.06|1217.56|568
1711570800000|2024-03-27 20:20:00|1230.05|1220.55|1233.04|1223.54|1233.71|1224.21|1229.18|1219.68|458
1711571100000|2024-03-27 20:25:00|1233|1223.5|1229.78|1220.28|1235|1225.5|1228.15|1218.65|616
1711571400000|2024-03-27 20:30:00|1229.93|1220.43|1227.22|1217.72|1230.27|1220.77|1226.21|1216.71|617
1711571700000|2024-03-27 20:35:00|1227.38|1217.88|1230.05|1220.55|1231.1|1221.6|1223.91|1214.41|650
1711572000000|2024-03-27 20:40:00|1229.75|1220.25|1230.1|1220.6|1230.35|1220.85|1226.57|1217.07|620
1711572300000|2024-03-27 20:45:00|1230.35|1220.85|1228.26|1218.76|1230.4|1220.9|1228.09|1218.59|616
1711572600000|2024-03-27 20:50:00|1228.2|1218.7|1228.28|1218.78|1229.57|1220.07|1227.21|1217.71|545
1711572900000|2024-03-27 20:55:00|1228.3|1218.8|1230.36|1220.86|1230.9|1221.4|1227.92|1218.42|519
1711573200000|2024-03-27 21:00:00|1230.38|1220.88|1231.52|1222.02|1231.61|1222.11|1229.97|1220.47|494
1711573500000|2024-03-27 21:05:00|1231.63|1222.13|1231.84|1222.34|1233.68|1224.18|1231.49|1221.99|512
1711573800000|2024-03-27 21:10:00|1231.88|1222.38|1235.99|1226.49|1236.13|1226.63|1231.56|1222.06|400
1711574100000|2024-03-27 21:15:00|1236.04|1226.54|1238.76|1229.26|1239.1|1229.6|1234.25|1224.75|498
1711574400000|2024-03-27 21:20:00|1238.74|1229.24|1239.58|1230.08|1239.67|1230.17|1238.24|1228.74|372
1711574700000|2024-03-27 21:25:00|1239.66|1230.16|1237.5|1228|1240.21|1230.71|1237.47|1227.97|310
1711575000000|2024-03-27 21:30:00|1237.45|1227.95|1238.92|1229.42|1239.47|1229.97|1236.03|1226.53|424
1711575300000|2024-03-27 21:35:00|1238.89|1229.39|1239.44|1229.94|1239.72|1230.22|1237.16|1227.66|326
1711575600000|2024-03-27 21:40:00|1239.34|1229.84|1239.79|1230.29|1239.82|1230.32|1238.62|1229.12|285
1711575900000|2024-03-27 21:45:00|1239.85|1230.35|1237.46|1227.96|1239.85|1230.35|1237.36|1227.86|285
1711576200000|2024-03-27 21:50:00|1237.48|1227.98|1236.06|1226.56|1237.48|1227.98|1235.34|1225.84|259
1711576500000|2024-03-27 21:55:00|1236.04|1226.54|1233.91|1224.41|1236.76|1227.26|1233.6|1224.1|414
1711576800000|2024-03-27 22:00:00|1233.9|1224.4|1234.4|1224.9|1235.28|1225.78|1232.88|1223.38|224
1711577100000|2024-03-27 22:05:00|1234.24|1224.74|1235.5|1226|1237.15|1227.65|1234.05|1224.55|441
1711577400000|2024-03-27 22:10:00|1235.53|1226.03|1235.45|1225.95|1235.92|1226.42|1234.4|1224.9|284
1711577700000|2024-03-27 22:15:00|1235.5|1226|1234.99|1225.49|1235.94|1226.44|1233.59|1224.09|368
1711578000000|2024-03-27 22:20:00|1234.94|1225.44|1237.55|1228.05|1238.01|1228.51|1234.94|1225.44|279
1711578300000|2024-03-27 22:25:00|1237.49|1227.99|1240.29|1230.79|1240.85|1231.35|1237.46|1227.96|351
1711578600000|2024-03-27 22:30:00|1240.7|1231.2|1239.45|1229.95|1240.85|1231.35|1238.87|1229.37|564
1711578900000|2024-03-27 22:35:00|1239.4|1229.9|1235.6|1226.1|1239.8|1230.3|1235.42|1225.92|556
1711579200000|2024-03-27 22:40:00|1235.53|1226.03|1237.87|1228.37|1238.3|1228.8|1235.1|1225.6|484
1711579500000|2024-03-27 22:45:00|1237.92|1228.42|1237.08|1227.58|1238.65|1229.15|1237.08|1227.58|447
1711579800000|2024-03-27 22:50:00|1237.03|1227.53|1236.85|1227.35|1237.47|1227.97|1236.63|1227.13|457
1711580100000|2024-03-27 22:55:00|1236.88|1227.38|1238.86|1229.36|1239.35|1229.85|1236.8|1227.3|414
1711580400000|2024-03-27 23:00:00|1238.85|1229.35|1236.75|1227.25|1238.85|1229.35|1236.5|1227|592
1711580700000|2024-03-27 23:05:00|1236.8|1227.3|1236.62|1227.12|1238.36|1228.86|1236.4|1226.9|549
1711581000000|2024-03-27 23:10:00|1236.7|1227.2|1236.4|1226.9|1237.3|1227.8|1235.1|1225.6|518
1711581300000|2024-03-27 23:15:00|1236.35|1226.85|1235.13|1225.63|1236.75|1227.25|1234.37|1224.87|581
1711581600000|2024-03-27 23:20:00|1235.14|1225.64|1234.25|1224.75|1235.35|1225.85|1233.35|1223.85|495
1711581900000|2024-03-27 23:25:00|1234.3|1224.8|1233.6|1224.1|1235.56|1226.06|1233.45|1223.95|458
1711582200000|2024-03-27 23:30:00|1233.45|1223.95|1228.99|1219.49|1233.65|1224.15|1228.94|1219.44|558
1711582500000|2024-03-27 23:35:00|1228.96|1219.46|1226.85|1217.35|1230.45|1220.95|1226.3|1216.8|597
1711582800000|2024-03-27 23:40:00|1226.9|1217.4|1228.7|1219.2|1228.8|1219.3|1226.52|1217.02|465
1711583100000|2024-03-27 23:45:00|1228.75|1219.25|1227.2|1217.7|1229.93|1220.43|1226.24|1216.74|573
1711583400000|2024-03-27 23:50:00|1227.15|1217.65|1229.68|1220.18|1229.98|1220.48|1226.45|1216.95|602
1711583700000|2024-03-27 23:55:00|1229.57|1220.07|1228.83|1219.33|1230.73|1221.23|1227.4|1217.9|737
1711584000000|2024-03-28 00:00:00|1228.88|1219.38|1228.36|1218.86|1230.04|1220.54|1226.95|1217.45|825
1711584300000|2024-03-28 00:05:00|1228.76|1219.26|1232.79|1223.29|1232.9|1223.4|1228|1218.5|723
1711584600000|2024-03-28 00:10:00|1232.89|1223.39|1233.35|1223.85|1234.35|1224.85|1231.43|1221.93|690
1711584900000|2024-03-28 00:15:00|1233|1223.5|1234.28|1224.78|1235.05|1225.55|1229.5|1220|873
1711585200000|2024-03-28 00:20:00|1234.13|1224.63|1242.9|1233.4|1243.2|1233.7|1233.85|1224.35|897
1711585500000|2024-03-28 00:25:00|1243.15|1233.65|1239.4|1229.9|1243.52|1234.02|1238.25|1228.75|695
1711585800000|2024-03-28 00:30:00|1239.5|1230|1237.95|1228.45|1239.6|1230.1|1235.77|1226.27|924
1711586100000|2024-03-28 00:35:00|1237.81|1228.31|1233.02|1223.52|1238.05|1228.55|1232.38|1222.88|781
1711586400000|2024-03-28 00:40:00|1233.09|1223.59|1231.5|1222|1233.09|1223.59|1229.8|1220.3|723
1711586700000|2024-03-28 00:45:00|1231.54|1222.04|1236.69|1227.19|1237.55|1228.05|1230.24|1220.74|698
1711587000000|2024-03-28 00:50:00|1236.74|1227.24|1239.18|1229.68|1240.3|1230.8|1235.79|1226.29|758
1711587300000|2024-03-28 00:55:00|1239.4|1229.9|1238.35|1228.85|1239.58|1230.08|1236.31|1226.81|666
1711587600000|2024-03-28 01:00:00|1238.06|1228.56|1234.84|1225.34|1240|1230.5|1233.95|1224.45|809
1711587900000|2024-03-28 01:05:00|1234.94|1225.44|1230.07|1220.57|1235.25|1225.75|1229.7|1220.2|694
1711588200000|2024-03-28 01:10:00|1230.11|1220.61|1231.3|1221.8|1233.35|1223.85|1228.94|1219.44|742
1711588500000|2024-03-28 01:15:00|1230.94|1221.44|1225.53|1216.03|1231.1|1221.6|1224.95|1215.45|646
1711588800000|2024-03-28 01:20:00|1226.13|1216.63|1225.06|1215.56|1227.48|1217.98|1224.5|1215|683
1711589100000|2024-03-28 01:25:00|1224.94|1215.44|1221.58|1212.08|1225.9|1216.4|1221.45|1211.95|688
1711589400000|2024-03-28 01:30:00|1221.7|1212.2|1225.03|1215.53|1225.5|1216|1218.9|1209.4|715
1711589700000|2024-03-28 01:35:00|1225.19|1215.69|1224.99|1215.49|1227.64|1218.14|1224.95|1215.45|571
1711590000000|2024-03-28 01:40:00|1224.95|1215.45|1225.89|1216.39|1228.45|1218.95|1224.7|1215.2|632
1711590300000|2024-03-28 01:45:00|1226.12|1216.62|1224.8|1215.3|1229.81|1220.31|1224.7|1215.2|652
1711590600000|2024-03-28 01:50:00|1225.15|1215.65|1225.1|1215.6|1226.96|1217.46|1223.93|1214.43|715
1711590900000|2024-03-28 01:55:00|1225.14|1215.64|1224.7|1215.2|1228.52|1219.02|1224.48|1214.98|616
1711591200000|2024-03-28 02:00:00|1225|1215.5|1231.41|1221.91|1232.04|1222.54|1224.44|1214.94|693
1711591500000|2024-03-28 02:05:00|1231.46|1221.96|1232.34|1222.84|1233.55|1224.05|1231.04|1221.54|603
1711591800000|2024-03-28 02:10:00|1232.4|1222.9|1238.42|1228.92|1238.63|1229.13|1232.1|1222.6|460
1711592100000|2024-03-28 02:15:00|1238.49|1228.99|1239.7|1230.2|1241.2|1231.7|1237.51|1228.01|599
1711592400000|2024-03-28 02:20:00|1239.8|1230.3|1239.55|1230.05|1240.6|1231.1|1238.54|1229.04|611
1711592700000|2024-03-28 02:25:00|1239.5|1230|1233.64|1224.14|1239.5|1230|1233.5|1224|554
1711593000000|2024-03-28 02:30:00|1233.81|1224.31|1226.35|1216.85|1234.7|1225.2|1225.69|1216.19|855
1711593300000|2024-03-28 02:35:00|1226.45|1216.95|1227.76|1218.26|1230.81|1221.31|1226.05|1216.55|756
1711593600000|2024-03-28 02:40:00|1227.8|1218.3|1224.07|1214.57|1228.4|1218.9|1223.99|1214.49|795
1711593900000|2024-03-28 02:45:00|1224.39|1214.89|1222.45|1212.95|1226.6|1217.1|1221.05|1211.55|899
1711594200000|2024-03-28 02:50:00|1222.55|1213.05|1222.41|1212.91|1224.05|1214.55|1219.3|1209.8|817
1711594500000|2024-03-28 02:55:00|1222.2|1212.7|1224.54|1215.04|1224.88|1215.38|1221.01|1211.51|667
1711594800000|2024-03-28 03:00:00|1224.65|1215.15|1226.15|1216.65|1226.73|1217.23|1220.33|1210.83|693
1711595100000|2024-03-28 03:05:00|1226.43|1216.93|1227.46|1217.96|1228.55|1219.05|1224.84|1215.34|617
1711595400000|2024-03-28 03:10:00|1227.62|1218.12|1227.12|1217.62|1229.71|1220.21|1226.46|1216.96|596
1711595700000|2024-03-28 03:15:00|1227.3|1217.8|1229.24|1219.74|1229.7|1220.2|1225.44|1215.94|629
1711596000000|2024-03-28 03:20:00|1229.07|1219.57|1224.34|1214.84|1229.52|1220.02|1223.45|1213.95|611
1711596300000|2024-03-28 03:25:00|1224.7|1215.2|1224.74|1215.24|1225.35|1215.85|1221.64|1212.14|499
1711596600000|2024-03-28 03:30:00|1224.63|1215.13|1227.02|1217.52|1228.37|1218.87|1224.63|1215.13|578
1711596900000|2024-03-28 03:35:00|1227.05|1217.55|1218.2|1208.7|1227.4|1217.9|1217.85|1208.35|745
1711597200000|2024-03-28 03:40:00|1218.23|1208.73|1216.55|1207.05|1218.85|1209.35|1215.75|1206.25|556
1711597500000|2024-03-28 03:45:00|1216.75|1207.25|1224.05|1214.55|1225.19|1215.69|1216.55|1207.05|630
1711597800000|2024-03-28 03:50:00|1224.1|1214.6|1226.77|1217.27|1227.93|1218.43|1223.43|1213.93|616
1711598100000|2024-03-28 03:55:00|1226.44|1216.94|1227.49|1217.99|1228.77|1219.27|1225.99|1216.49|549
1711598400000|2024-03-28 04:00:00|1227.55|1218.05|1230.6|1221.1|1231.21|1221.71|1226.02|1216.52|696
1711598700000|2024-03-28 04:05:00|1230.9|1221.4|1230.52|1221.02|1233.1|1223.6|1230.05|1220.55|641
1711599000000|2024-03-28 04:10:00|1230.73|1221.23|1233.4|1223.9|1233.47|1223.97|1229.9|1220.4|483
1711599300000|2024-03-28 04:15:00|1233.45|1223.95|1233.28|1223.78|1234.43|1224.93|1231.18|1221.68|582
1711599600000|2024-03-28 04:20:00|1233.57|1224.07|1235.68|1226.18|1235.98|1226.48|1232.58|1223.08|456
1711599900000|2024-03-28 04:25:00|1235.1|1225.6|1235.74|1226.24|1236.99|1227.49|1235.02|1225.52|380
1711600200000|2024-03-28 04:30:00|1235.9|1226.4|1235.05|1225.55|1236.32|1226.82|1233.05|1223.55|615
1711600500000|2024-03-28 04:35:00|1235|1225.5|1237.11|1227.61|1237.7|1228.2|1233.48|1223.98|578
1711600800000|2024-03-28 04:40:00|1237.16|1227.66|1237.25|1227.75|1238.15|1228.65|1235.68|1226.18|441
1711601100000|2024-03-28 04:45:00|1236.9|1227.4|1237.36|1227.86|1237.6|1228.1|1234.4|1224.9|587
1711601400000|2024-03-28 04:50:00|1237.31|1227.81|1238.41|1228.91|1238.85|1229.35|1236.8|1227.3|479
1711601700000|2024-03-28 04:55:00|1238.1|1228.6|1239.53|1230.03|1239.93|1230.43|1237.04|1227.54|369
1711602000000|2024-03-28 05:00:00|1239.59|1230.09|1239.29|1229.79|1240.51|1231.01|1238.49|1228.99|528
1711602300000|2024-03-28 05:05:00|1239.24|1229.74|1238.09|1228.59|1239.59|1230.09|1237.36|1227.86|605
1711602600000|2024-03-28 05:10:00|1238.2|1228.7|1237.53|1228.03|1238.24|1228.74|1235.73|1226.23|532
1711602900000|2024-03-28 05:15:00|1237.36|1227.86|1236.65|1227.15|1237.67|1228.17|1235.82|1226.32|293
1711603200000|2024-03-28 05:20:00|1236.45|1226.95|1241.71|1232.21|1242|1232.5|1236.45|1226.95|436
1711603500000|2024-03-28 05:25:00|1241.68|1232.18|1242.83|1233.33|1243.29|1233.79|1241.44|1231.94|409
1711603800000|2024-03-28 05:30:00|1242.65|1233.15|1239.31|1229.81|1242.99|1233.49|1238.93|1229.43|341
1711604100000|2024-03-28 05:35:00|1239.29|1229.79|1241.35|1231.85|1241.72|1232.22|1239.25|1229.75|305
1711604400000|2024-03-28 05:40:00|1241.62|1232.12|1243.44|1233.94|1243.8|1234.3|1241.29|1231.79|189
1711604700000|2024-03-28 05:45:00|1243.22|1233.72|1238.38|1228.88|1243.8|1234.3|1238.03|1228.53|441
1711605000000|2024-03-28 05:50:00|1238.43|1228.93|1238.65|1229.15|1239.92|1230.42|1237.81|1228.31|304
1711605300000|2024-03-28 05:55:00|1238.7|1229.2|1239.61|1230.11|1239.61|1230.11|1238.28|1228.78|210
1711605600000|2024-03-28 06:00:00|1239.56|1230.06|1238.09|1228.59|1242.68|1233.18|1237.45|1227.95|867
1711605900000|2024-03-28 06:05:00|1238.14|1228.64|1240.19|1230.69|1240.95|1231.45|1237.18|1227.68|846
1711606200000|2024-03-28 06:10:00|1240.2|1230.7|1244.92|1235.42|1245.18|1235.68|1240.15|1230.65|712
1711606500000|2024-03-28 06:15:00|1244.86|1235.36|1248.43|1238.93|1248.75|1239.25|1244.86|1235.36|795
1711606800000|2024-03-28 06:20:00|1248.45|1238.95|1249.74|1240.24|1249.74|1240.24|1247.85|1238.35|689
1711607100000|2024-03-28 06:25:00|1249.76|1240.26|1252.55|1243.05|1252.95|1243.45|1249.53|1240.03|599
1711607400000|2024-03-28 06:30:00|1252.6|1243.1|1253.12|1243.62|1253.77|1244.27|1250.25|1240.75|869
1711607700000|2024-03-28 06:35:00|1253.24|1243.74|1251.05|1241.55|1253.6|1244.1|1250.3|1240.8|676
1711608000000|2024-03-28 06:40:00|1251|1241.5|1253.88|1244.38|1254.48|1244.98|1250.75|1241.25|677
1711608300000|2024-03-28 06:45:00|1253.81|1244.31|1254.33|1244.83|1254.52|1245.02|1253.19|1243.69|829
1711608600000|2024-03-28 06:50:00|1254.35|1244.85|1253.98|1244.48|1255.35|1245.85|1253.67|1244.17|646
1711608900000|2024-03-28 06:55:00|1253.93|1244.43|1255.5|1246|1255.75|1246.25|1253.76|1244.26|582
1711609200000|2024-03-28 07:00:00|1255.55|1246.05|1252.58|1243.08|1255.77|1246.27|1250.03|1240.53|772
1711609500000|2024-03-28 07:05:00|1252.6|1243.1|1253.42|1243.92|1255.35|1245.85|1251.2|1241.7|750
1711609800000|2024-03-28 07:10:00|1253.29|1243.79|1255.69|1246.19|1255.98|1246.48|1252.25|1242.75|667
1711610100000|2024-03-28 07:15:00|1255.68|1246.18|1254.4|1244.9|1256.65|1247.15|1253.89|1244.39|823
1711610400000|2024-03-28 07:20:00|1254.38|1244.88|1256.56|1247.06|1257.26|1247.76|1254.35|1244.85|598
1711610700000|2024-03-28 07:25:00|1256.42|1246.92|1256.75|1247.25|1259.26|1249.76|1256.27|1246.77|584
1711611000000|2024-03-28 07:30:00|1256.72|1247.22|1254.79|1245.29|1257.35|1247.85|1254.17|1244.67|745
1711611300000|2024-03-28 07:35:00|1254.77|1245.27|1256.18|1246.68|1256.23|1246.73|1254.75|1245.25|451
1711611600000|2024-03-28 07:40:00|1256.16|1246.66|1252.81|1243.31|1256.29|1246.79|1252.81|1243.31|604
1711611900000|2024-03-28 07:45:00|1252.88|1243.38|1253|1243.5|1253.55|1244.05|1251.14|1241.64|640
1711612200000|2024-03-28 07:50:00|1252.97|1243.47|1252.81|1243.31|1254.43|1244.93|1250.3|1240.8|714
1711612500000|2024-03-28 07:55:00|1252.79|1243.29|1254.75|1245.25|1255.42|1245.92|1252.79|1243.29|524
1711612800000|2024-03-28 08:00:00|1254.7|1245.2|1253.28|1243.78|1256.1|1246.6|1252.45|1242.95|710
1711613100000|2024-03-28 08:05:00|1253.2|1243.7|1255.8|1246.3|1256.55|1247.05|1253.2|1243.7|700
1711613400000|2024-03-28 08:10:00|1255.75|1246.25|1251.8|1242.3|1256.42|1246.92|1251.74|1242.24|727
1711613700000|2024-03-28 08:15:00|1251.85|1242.35|1251.05|1241.55|1253.85|1244.35|1250.17|1240.67|686
1711614000000|2024-03-28 08:20:00|1251.03|1241.53|1252.2|1242.7|1254.1|1244.6|1251.01|1241.51|662
1711614300000|2024-03-28 08:25:00|1252.17|1242.67|1250.8|1241.3|1252.92|1243.42|1250.64|1241.14|612
1711614600000|2024-03-28 08:30:00|1250.85|1241.35|1252.2|1242.7|1252.25|1242.75|1249.68|1240.18|633
1711614900000|2024-03-28 08:35:00|1252.13|1242.63|1253.65|1244.15|1255.7|1246.2|1251.65|1242.15|696
1711615200000|2024-03-28 08:40:00|1253.63|1244.13|1255.58|1246.08|1255.95|1246.45|1253.4|1243.9|494
1711615500000|2024-03-28 08:45:00|1255.68|1246.18|1255.84|1246.34|1257.16|1247.66|1253.4|1243.9|758
1711615800000|2024-03-28 08:50:00|1255.82|1246.32|1255.9|1246.4|1258.9|1249.4|1255.33|1245.83|761
1711616100000|2024-03-28 08:55:00|1255.98|1246.48|1255.13|1245.63|1257.02|1247.52|1254.57|1245.07|698
1711616400000|2024-03-28 09:00:00|1255.05|1245.55|1254.33|1244.83|1256.9|1247.4|1252.76|1243.26|840
1711616700000|2024-03-28 09:05:00|1254.3|1244.8|1256.2|1246.7|1258.29|1248.79|1254.25|1244.75|803
1711617000000|2024-03-28 09:10:00|1256.1|1246.6|1253.69|1244.19|1256.3|1246.8|1253.4|1243.9|765
1711617300000|2024-03-28 09:15:00|1253.6|1244.1|1252.53|1243.03|1253.97|1244.47|1252.03|1242.53|624
1711617600000|2024-03-28 09:20:00|1252.65|1243.15|1252.52|1243.02|1254.45|1244.95|1251.55|1242.05|731
1711617900000|2024-03-28 09:25:00|1252.5|1243|1253.13|1243.63|1254.64|1245.14|1252.05|1242.55|585
1711618200000|2024-03-28 09:30:00|1252.89|1243.39|1251.9|1242.4|1253.37|1243.87|1251.5|1242|650
1711618500000|2024-03-28 09:35:00|1251.82|1242.32|1248.72|1239.22|1252.72|1243.22|1248.25|1238.75|616
1711618800000|2024-03-28 09:40:00|1248.75|1239.25|1250.3|1240.8|1250.55|1241.05|1248.45|1238.95|559
1711619100000|2024-03-28 09:45:00|1250.24|1240.74|1253.68|1244.18|1254.05|1244.55|1250.11|1240.61|657
1711619400000|2024-03-28 09:50:00|1253.78|1244.28|1253.13|1243.63|1254|1244.5|1252.33|1242.83|672
1711619700000|2024-03-28 09:55:00|1253.1|1243.6|1252.97|1243.47|1253.76|1244.26|1251.5|1242|718
1711620000000|2024-03-28 10:00:00|1252.99|1243.49|1252.16|1242.66|1253.65|1244.15|1251.85|1242.35|740
1711620300000|2024-03-28 10:05:00|1252.45|1242.95|1250.89|1241.39|1253.15|1243.65|1250.39|1240.89|613
1711620600000|2024-03-28 10:10:00|1250.88|1241.38|1249.55|1240.05|1251.75|1242.25|1249.23|1239.73|676
1711620900000|2024-03-28 10:15:00|1249.6|1240.1|1248.18|1238.68|1249.6|1240.1|1246.27|1236.77|793
1711621200000|2024-03-28 10:20:00|1248.34|1238.84|1245.84|1236.34|1248.34|1238.84|1245.6|1236.1|675
1711621500000|2024-03-28 10:25:00|1245.83|1236.33|1246.39|1236.89|1247.59|1238.09|1245.77|1236.27|548
1711621800000|2024-03-28 10:30:00|1246.38|1236.88|1247.7|1238.2|1248.55|1239.05|1246.1|1236.6|438
1711622100000|2024-03-28 10:35:00|1247.6|1238.1|1244.74|1235.24|1247.6|1238.1|1244.68|1235.18|495
1711622400000|2024-03-28 10:40:00|1244.69|1235.19|1247.09|1237.59|1247.15|1237.65|1244.45|1234.95|595
1711622700000|2024-03-28 10:45:00|1247.06|1237.56|1246.13|1236.63|1248.61|1239.11|1244.72|1235.22|806
1711623000000|2024-03-28 10:50:00|1246.1|1236.6|1246.75|1237.25|1247.6|1238.1|1244.74|1235.24|711
1711623300000|2024-03-28 10:55:00|1246.8|1237.3|1248.8|1239.3|1249.2|1239.7|1246.05|1236.55|556
1711623600000|2024-03-28 11:00:00|1248.75|1239.25|1247.15|1237.65|1250.02|1240.52|1245.25|1235.75|589
1711623900000|2024-03-28 11:05:00|1247|1237.5|1247.67|1238.17|1248.1|1238.6|1242.61|1233.11|841
1711624200000|2024-03-28 11:10:00|1247.71|1238.21|1245|1235.5|1249.42|1239.92|1244.7|1235.2|709
1711624500000|2024-03-28 11:15:00|1244.95|1235.45|1249.37|1239.87|1249.68|1240.18|1244.36|1234.86|730
1711624800000|2024-03-28 11:20:00|1249.39|1239.89|1248.16|1238.66|1250.6|1241.1|1247.9|1238.4|727
1711625100000|2024-03-28 11:25:00|1248.2|1238.7|1246.45|1236.95|1248.2|1238.7|1245.7|1236.2|689
1711625400000|2024-03-28 11:30:00|1246.28|1236.78|1245.08|1235.58|1247.09|1237.59|1244.32|1234.82|695
1711625700000|2024-03-28 11:35:00|1244.95|1235.45|1243.65|1234.15|1245.8|1236.3|1242.52|1233.02|756
1711626000000|2024-03-28 11:40:00|1243.45|1233.95|1241.42|1231.92|1243.65|1234.15|1239.55|1230.05|736
1711626300000|2024-03-28 11:45:00|1241.29|1231.79|1242.25|1232.75|1244.23|1234.73|1240.2|1230.7|702
1711626600000|2024-03-28 11:50:00|1242.4|1232.9|1242.97|1233.47|1243.54|1234.04|1239.99|1230.49|794
1711626900000|2024-03-28 11:55:00|1243.14|1233.64|1244.02|1234.52|1245.44|1235.94|1242.31|1232.81|680
1711627200000|2024-03-28 12:00:00|1244.46|1234.96|1247.27|1237.77|1248.61|1239.11|1243.41|1233.91|768
1711627500000|2024-03-28 12:05:00|1247.14|1237.64|1240.5|1231|1247.14|1237.64|1240.1|1230.6|890
1711627800000|2024-03-28 12:10:00|1240.55|1231.05|1241.6|1232.1|1242.96|1233.46|1240.31|1230.81|847
1711628100000|2024-03-28 12:15:00|1241.8|1232.3|1239.85|1230.35|1242.19|1232.69|1237.7|1228.2|803
1711628400000|2024-03-28 12:20:00|1239.8|1230.3|1238.35|1228.85|1240.35|1230.85|1237.95|1228.45|662
1711628700000|2024-03-28 12:25:00|1238.55|1229.05|1239.58|1230.08|1240.55|1231.05|1238.35|1228.85|633
1711629000000|2024-03-28 12:30:00|1239.74|1230.24|1236.48|1226.98|1241.37|1231.87|1236.23|1226.73|851
1711629300000|2024-03-28 12:35:00|1236.45|1226.95|1236.46|1226.96|1238.23|1228.73|1234.54|1225.04|749
1711629600000|2024-03-28 12:40:00|1236.49|1226.99|1237.25|1227.75|1237.3|1227.8|1235.1|1225.6|708
1711629900000|2024-03-28 12:45:00|1237.26|1227.76|1235.01|1225.51|1237.31|1227.81|1234.13|1224.63|642
1711630200000|2024-03-28 12:50:00|1235.07|1225.57|1234.29|1224.79|1237.3|1227.8|1231.99|1222.49|778
1711630500000|2024-03-28 12:55:00|1234.07|1224.57|1239.32|1229.82|1239.86|1230.36|1233.57|1224.07|702
1711630800000|2024-03-28 13:00:00|1239.78|1230.28|1242.87|1233.37|1242.99|1233.49|1238.3|1228.8|815
1711631100000|2024-03-28 13:05:00|1242.85|1233.35|1242.5|1233|1243.45|1233.95|1239.55|1230.05|812
1711631400000|2024-03-28 13:10:00|1242.59|1233.09|1239.8|1230.3|1243.42|1233.92|1239.08|1229.58|815
1711631700000|2024-03-28 13:15:00|1239.82|1230.32|1239.2|1229.7|1240.16|1230.66|1233.22|1223.72|908
1711632000000|2024-03-28 13:20:00|1238.95|1229.45|1242.95|1233.45|1243.84|1234.34|1238.31|1228.81|695
1711632300000|2024-03-28 13:25:00|1243|1233.5|1245.63|1236.13|1246.95|1237.45|1241.65|1232.15|795
1711632600000|2024-03-28 13:30:00|1245.48|1235.98|1249.29|1239.79|1250.23|1240.73|1241.82|1232.32|911
1711632900000|2024-03-28 13:35:00|1249.4|1239.9|1243.8|1234.3|1252.05|1242.55|1242.54|1233.04|992
1711633200000|2024-03-28 13:40:00|1243.63|1234.13|1246.18|1236.68|1246.6|1237.1|1242.32|1232.82|819
1711633500000|2024-03-28 13:45:00|1245.83|1236.33|1243.76|1234.26|1247.12|1237.62|1243.14|1233.64|888
1711633800000|2024-03-28 13:50:00|1243.81|1234.31|1243.75|1234.25|1247.05|1237.55|1242.15|1232.65|919
1711634100000|2024-03-28 13:55:00|1243.58|1234.08|1244.26|1234.76|1245.71|1236.21|1242.85|1233.35|840
1711634400000|2024-03-28 14:00:00|1244.2|1234.7|1244.1|1234.6|1245.7|1236.2|1241.9|1232.4|892
1711634700000|2024-03-28 14:05:00|1244.28|1234.78|1246.53|1237.03|1247.92|1238.42|1244.05|1234.55|849
1711635000000|2024-03-28 14:10:00|1246.6|1237.1|1238.38|1228.88|1247.1|1237.6|1237.82|1228.32|919
1711635300000|2024-03-28 14:15:00|1238.33|1228.83|1240.27|1230.77|1240.58|1231.08|1235.25|1225.75|838
1711635600000|2024-03-28 14:20:00|1240.14|1230.64|1240.4|1230.9|1241.5|1232|1239.2|1229.7|744
1711635900000|2024-03-28 14:25:00|1240.37|1230.87|1241.6|1232.1|1242.48|1232.98|1239.1|1229.6|751
1711636200000|2024-03-28 14:30:00|1241.55|1232.05|1244.75|1235.25|1245.87|1236.37|1240.98|1231.48|812
1711636500000|2024-03-28 14:35:00|1244.8|1235.3|1246.1|1236.6|1247.8|1238.3|1244.7|1235.2|692
1711636800000|2024-03-28 14:40:00|1246.18|1236.68|1244.62|1235.12|1246.6|1237.1|1242.45|1232.95|848
1711637100000|2024-03-28 14:45:00|1244.6|1235.1|1247.28|1237.78|1249.53|1240.03|1244.6|1235.1|755
1711637400000|2024-03-28 14:50:00|1247.3|1237.8|1247.25|1237.75|1249.62|1240.12|1246.11|1236.61|804
1711637700000|2024-03-28 14:55:00|1247.28|1237.78|1248.83|1239.33|1248.87|1239.37|1246.65|1237.15|782
1711638000000|2024-03-28 15:00:00|1248.85|1239.35|1247.21|1237.71|1248.86|1239.36|1246.8|1237.3|788
1711638300000|2024-03-28 15:05:00|1247.16|1237.66|1242.86|1233.36|1247.16|1237.66|1242.69|1233.19|770
1711638600000|2024-03-28 15:10:00|1242.88|1233.38|1241.63|1232.13|1244.6|1235.1|1241.36|1231.86|743
1711638900000|2024-03-28 15:15:00|1241.78|1232.28|1238.88|1229.38|1241.78|1232.28|1237.28|1227.78|752
1711639200000|2024-03-28 15:20:00|1238.98|1229.48|1242.8|1233.3|1243.02|1233.52|1238.95|1229.45|659
1711639500000|2024-03-28 15:25:00|1242.91|1233.41|1241.64|1232.14|1243.11|1233.61|1239.03|1229.53|774
1711639800000|2024-03-28 15:30:00|1241.68|1232.18|1242.3|1232.8|1242.95|1233.45|1241|1231.5|762
1711640100000|2024-03-28 15:35:00|1242.26|1232.76|1243.47|1233.97|1243.73|1234.23|1241.13|1231.63|569
1711640400000|2024-03-28 15:40:00|1243.44|1233.94|1245.31|1235.81|1245.49|1235.99|1242.9|1233.4|485
1711640700000|2024-03-28 15:45:00|1245.16|1235.66|1247.41|1237.91|1247.65|1238.15|1243.98|1234.48|579
1711641000000|2024-03-28 15:50:00|1247.47|1237.97|1247.72|1238.22|1248.83|1239.33|1246.85|1237.35|585
1711641300000|2024-03-28 15:55:00|1247.71|1238.21|1248.05|1238.55|1248.19|1238.69|1246.55|1237.05|502
1711641600000|2024-03-28 16:00:00|1248.02|1238.52|1246.45|1236.95|1249|1239.5|1246.2|1236.7|668
1711641900000|2024-03-28 16:05:00|1246.52|1237.02|1244.5|1235|1246.8|1237.3|1242.47|1232.97|695
1711642200000|2024-03-28 16:10:00|1244.67|1235.17|1243.47|1233.97|1245.7|1236.2|1241.9|1232.4|719
1711642500000|2024-03-28 16:15:00|1243.25|1233.75|1241.39|1231.89|1244.6|1235.1|1241.35|1231.85|792
1711642800000|2024-03-28 16:20:00|1241.3|1231.8|1247.51|1238.01|1248.92|1239.42|1241.3|1231.8|717
1711643100000|2024-03-28 16:25:00|1247.64|1238.14|1256.27|1246.77|1260.23|1250.73|1247.2|1237.7|711
1711643400000|2024-03-28 16:30:00|1256.22|1246.72|1248.55|1239.05|1256.7|1247.2|1248.4|1238.9|629
1711643700000|2024-03-28 16:35:00|1248.47|1238.97|1245.2|1235.7|1248.47|1238.97|1244.15|1234.65|591
1711644000000|2024-03-28 16:40:00|1245.1|1235.6|1247.81|1238.31|1248.84|1239.34|1244.29|1234.79|677
1711644300000|2024-03-28 16:45:00|1247.85|1238.35|1249.3|1239.8|1250.04|1240.54|1247.6|1238.1|672
1711644600000|2024-03-28 16:50:00|1249.35|1239.85|1249.81|1240.31|1251.42|1241.92|1248.65|1239.15|691
1711644900000|2024-03-28 16:55:00|1249.77|1240.27|1248.08|1238.58|1250.05|1240.55|1244.5|1235|756
1711645200000|2024-03-28 17:00:00|1248.05|1238.55|1246.4|1236.9|1249.38|1239.88|1246.4|1236.9|710
1711645500000|2024-03-28 17:05:00|1246.45|1236.95|1244.1|1234.6|1247.54|1238.04|1243.82|1234.32|636
1711645800000|2024-03-28 17:10:00|1244.14|1234.64|1241.05|1231.55|1245|1235.5|1240.85|1231.35|572
1711646100000|2024-03-28 17:15:00|1241.07|1231.57|1240.9|1231.4|1241.74|1232.24|1239.13|1229.63|568
1711646400000|2024-03-28 17:20:00|1240.83|1231.33|1239.52|1230.02|1241.25|1231.75|1236.7|1227.2|534
1711646700000|2024-03-28 17:25:00|1239.48|1229.98|1240.95|1231.45|1241|1231.5|1238.89|1229.39|570
1711647000000|2024-03-28 17:30:00|1241|1231.5|1241.1|1231.6|1242.15|1232.65|1240.12|1230.62|545
1711647300000|2024-03-28 17:35:00|1241.05|1231.55|1241.35|1231.85|1242|1232.5|1240.51|1231.01|472
1711647600000|2024-03-28 17:40:00|1241.4|1231.9|1239.38|1229.88|1241.9|1232.4|1239.2|1229.7|477
1711647900000|2024-03-28 17:45:00|1239.35|1229.85|1236.9|1227.4|1239.6|1230.1|1236.65|1227.15|539
1711648200000|2024-03-28 17:50:00|1236.88|1227.38|1238.41|1228.91|1238.62|1229.12|1236.2|1226.7|472
1711648500000|2024-03-28 17:55:00|1238.34|1228.84|1236.67|1227.17|1238.85|1229.35|1235.75|1226.25|438
1711648800000|2024-03-28 18:00:00|1236.66|1227.16|1238.57|1229.07|1238.76|1229.26|1236.2|1226.7|526
1711649100000|2024-03-28 18:05:00|1238.68|1229.18|1244.06|1234.56|1244.25|1234.75|1238.56|1229.06|553
1711649400000|2024-03-28 18:10:00|1244.05|1234.55|1246.13|1236.63|1246.27|1236.77|1243.19|1233.69|509
1711649700000|2024-03-28 18:15:00|1246.18|1236.68|1248.64|1239.14|1248.64|1239.14|1245.38|1235.88|378
1711650000000|2024-03-28 18:20:00|1248.6|1239.1|1250.88|1241.38|1252.7|1243.2|1248.6|1239.1|478
1711650300000|2024-03-28 18:25:00|1250.95|1241.45|1252.34|1242.84|1253.38|1243.88|1249.85|1240.35|468
1711650600000|2024-03-28 18:30:00|1252.65|1243.15|1254.15|1244.65|1255.68|1246.18|1250.6|1241.1|570
1711650900000|2024-03-28 18:35:00|1254|1244.5|1253.1|1243.6|1254.13|1244.63|1250.35|1240.85|461
1711651200000|2024-03-28 18:40:00|1253.2|1243.7|1255.87|1246.37|1257.43|1247.93|1253.08|1243.58|553
1711651500000|2024-03-28 18:45:00|1255.96|1246.46|1256.6|1247.1|1258.35|1248.85|1255.81|1246.31|666
1711651800000|2024-03-28 18:50:00|1256.65|1247.15|1258.53|1249.03|1258.7|1249.2|1256.26|1246.76|565
1711652100000|2024-03-28 18:55:00|1258.4|1248.9|1264.93|1255.43|1265.14|1255.64|1258.4|1248.9|505
1711652400000|2024-03-28 19:00:00|1264.8|1255.3|1269.65|1260.15|1269.95|1260.45|1263|1253.5|829
1711652700000|2024-03-28 19:05:00|1269.7|1260.2|1277.04|1267.54|1280.11|1270.61|1269.7|1260.2|676
1711653000000|2024-03-28 19:10:00|1277.06|1267.56|1274.15|1264.65|1277.19|1267.69|1266.6|1257.1|740
1711653300000|2024-03-28 19:15:00|1274.1|1264.6|1279.25|1269.75|1281.43|1271.93|1273.04|1263.54|674
1711653600000|2024-03-28 19:20:00|1279.4|1269.9|1277.8|1268.3|1283.17|1273.67|1277.45|1267.95|807
1711653900000|2024-03-28 19:25:00|1278|1268.5|1281.63|1272.13|1284.23|1274.73|1277.43|1267.93|639
1711654200000|2024-03-28 19:30:00|1281.53|1272.03|1286.35|1276.85|1286.4|1276.9|1279.88|1270.38|664
1711654500000|2024-03-28 19:35:00|1286.37|1276.87|1286.76|1277.26|1288.47|1278.97|1283.67|1274.17|721
1711654800000|2024-03-28 19:40:00|1286.7|1277.2|1287.38|1277.88|1288.46|1278.96|1285.96|1276.46|556
1711655100000|2024-03-28 19:45:00|1287.4|1277.9|1287.14|1277.64|1288.85|1279.35|1286.57|1277.07|578
1711655400000|2024-03-28 19:50:00|1287.19|1277.69|1288.69|1279.19|1289|1279.5|1286.27|1276.77|600
1711655700000|2024-03-28 19:55:00|1288.67|1279.17|1291.37|1281.87|1292.5|1283|1287.68|1278.18|717
1711656000000|2024-03-28 20:00:00|1291.38|1281.88|1288.56|1279.06|1292.82|1283.32|1286.33|1276.83|900
1711656300000|2024-03-28 20:05:00|1288.46|1278.96|1289.41|1279.91|1292.15|1282.65|1288.46|1278.96|697
1711656600000|2024-03-28 20:10:00|1289.15|1279.65|1282.82|1273.32|1289.19|1279.69|1282.65|1273.15|766
1711656900000|2024-03-28 20:15:00|1282.85|1273.35|1281.4|1271.9|1282.95|1273.45|1276.75|1267.25|700
1711657200000|2024-03-28 20:20:00|1281.35|1271.85|1280.38|1270.88|1282.95|1273.45|1278.91|1269.41|647
1711657500000|2024-03-28 20:25:00|1280.29|1270.79|1279.8|1270.3|1282.57|1273.07|1279.64|1270.14|500
1711657800000|2024-03-28 20:30:00|1280.05|1270.55|1285.25|1275.75|1285.25|1275.75|1278.9|1269.4|512
1711658100000|2024-03-28 20:35:00|1285.07|1275.57|1285.79|1276.29|1286.3|1276.8|1283.98|1274.48|487
1711658400000|2024-03-28 20:40:00|1285.87|1276.37|1284.21|1274.71|1286.54|1277.04|1281.45|1271.95|530
1711658700000|2024-03-28 20:45:00|1284.22|1274.72|1282.78|1273.28|1284.26|1274.76|1280.98|1271.48|559
1711659000000|2024-03-28 20:50:00|1282.76|1273.26|1280.32|1270.82|1282.78|1273.28|1279.65|1270.15|418
1711659300000|2024-03-28 20:55:00|1280.27|1270.77|1279.2|1269.7|1281.16|1271.66|1277.95|1268.45|397
1711659600000|2024-03-28 21:00:00|1279.24|1269.74|1282|1272.5|1283.12|1273.62|1278.78|1269.28|498
1711659900000|2024-03-28 21:05:00|1281.99|1272.49|1288.05|1278.55|1288.76|1279.26|1281.85|1272.35|445
1711660200000|2024-03-28 21:10:00|1288.04|1278.54|1288.12|1278.62|1289.9|1280.4|1287.45|1277.95|391
1711660500000|2024-03-28 21:15:00|1288.08|1278.58|1283.16|1273.66|1288.08|1278.58|1282.08|1272.58|497
1711660800000|2024-03-28 21:20:00|1283.2|1273.7|1287.24|1277.74|1287.33|1277.83|1281.69|1272.19|323
1711661100000|2024-03-28 21:25:00|1287.22|1277.72|1283.69|1274.19|1289|1279.5|1283.69|1274.19|437
1711661400000|2024-03-28 21:30:00|1283.76|1274.26|1287.89|1278.39|1288.11|1278.61|1282.47|1272.97|247
1711661700000|2024-03-28 21:35:00|1287.87|1278.37|1287.23|1277.73|1288.62|1279.12|1286.49|1276.99|269
1711662000000|2024-03-28 21:40:00|1287.19|1277.69|1292.29|1282.79|1292.5|1283|1287.06|1277.56|209
1711662300000|2024-03-28 21:45:00|1292.32|1282.82|1290.8|1281.3|1292.43|1282.93|1290.78|1281.28|351
1711662600000|2024-03-28 21:50:00|1290.78|1281.28|1288.06|1278.56|1290.79|1281.29|1288.06|1278.56|231
1711662900000|2024-03-28 21:55:00|1288.12|1278.62|1288.42|1278.92|1290.04|1280.54|1287.97|1278.47|355
1711663200000|2024-03-28 22:00:00|1288.3|1278.8|1285.15|1275.65|1289.76|1280.26|1285.15|1275.65|458
1711663500000|2024-03-28 22:05:00|1285.35|1275.85|1277.55|1268.05|1285.49|1275.99|1277.25|1267.75|603
1711663800000|2024-03-28 22:10:00|1277.5|1268|1277.62|1268.12|1278.3|1268.8|1275.49|1265.99|584
1711664100000|2024-03-28 22:15:00|1277.97|1268.47|1275.89|1266.39|1281.47|1271.97|1275.15|1265.65|626
1711664400000|2024-03-28 22:20:00|1275.7|1266.2|1280|1270.5|1280.1|1270.6|1273.7|1264.2|607
1711664700000|2024-03-28 22:25:00|1279.95|1270.45|1280.25|1270.75|1281.95|1272.45|1278.45|1268.95|601
1711665000000|2024-03-28 22:30:00|1280.12|1270.62|1281.39|1271.89|1282.4|1272.9|1278.58|1269.08|544
1711665300000|2024-03-28 22:35:00|1281.4|1271.9|1278.15|1268.65|1282.3|1272.8|1277.83|1268.33|515
1711665600000|2024-03-28 22:40:00|1278.1|1268.6|1280.1|1270.6|1281.31|1271.81|1277.69|1268.19|492
1711665900000|2024-03-28 22:45:00|1280.08|1270.58|1280.52|1271.02|1280.87|1271.37|1278.59|1269.09|503
1711666200000|2024-03-28 22:50:00|1280.46|1270.96|1282.05|1272.55|1282.1|1272.6|1277.58|1268.08|494
1711666500000|2024-03-28 22:55:00|1281.88|1272.38|1286.23|1276.73|1286.23|1276.73|1280.85|1271.35|453
1711666800000|2024-03-28 23:00:00|1286.11|1276.61|1286.25|1276.75|1286.42|1276.92|1284.55|1275.05|449
1711667100000|2024-03-28 23:05:00|1286.26|1276.76|1289.4|1279.9|1292.78|1283.28|1284.93|1275.43|465
1711667400000|2024-03-28 23:10:00|1289.3|1279.8|1289.6|1280.1|1289.97|1280.47|1285.25|1275.75|581
1711667700000|2024-03-28 23:15:00|1289.51|1280.01|1290.4|1280.9|1290.75|1281.25|1287.23|1277.73|643
1711668000000|2024-03-28 23:20:00|1290.5|1281|1291.7|1282.2|1292.81|1283.31|1290.43|1280.93|495
1711668300000|2024-03-28 23:25:00|1291.65|1282.15|1286.9|1277.4|1292.71|1283.21|1285.4|1275.9|554
1711668600000|2024-03-28 23:30:00|1286.76|1277.26|1289.38|1279.88|1291.6|1282.1|1286.6|1277.1|533
1711668900000|2024-03-28 23:35:00|1289.26|1279.76|1283.15|1273.65|1289.26|1279.76|1283.07|1273.57|514
1711669200000|2024-03-28 23:40:00|1283.13|1273.63|1285.45|1275.95|1285.55|1276.05|1281.29|1271.79|502
1711669500000|2024-03-28 23:45:00|1285.29|1275.79|1283.15|1273.65|1285.59|1276.09|1282.75|1273.25|552
1711669800000|2024-03-28 23:50:00|1283.1|1273.6|1280.15|1270.65|1283.7|1274.2|1279.69|1270.19|456
1711670100000|2024-03-28 23:55:00|1280.24|1270.74|1279.85|1270.35|1282.45|1272.95|1279.23|1269.73|519
1711670400000|2024-03-29 00:00:00|1279.78|1270.28|1285.2|1275.7|1286.38|1276.88|1276.65|1267.15|680
1711670700000|2024-03-29 00:05:00|1285.15|1275.65|1281.37|1271.87|1285.75|1276.25|1281.27|1271.77|583
1711671000000|2024-03-29 00:10:00|1281.25|1271.75|1278.33|1268.83|1282.3|1272.8|1278.28|1268.78|603
1711671300000|2024-03-29 00:15:00|1278.38|1268.88|1278.47|1268.97|1281.55|1272.05|1278.09|1268.59|638
1711671600000|2024-03-29 00:20:00|1278.5|1269|1277.93|1268.43|1279.95|1270.45|1277.65|1268.15|633
1711671900000|2024-03-29 00:25:00|1277.9|1268.4|1275.8|1266.3|1278.45|1268.95|1274.45|1264.95|502
1711672200000|2024-03-29 00:30:00|1275.89|1266.39|1275.45|1265.95|1277.55|1268.05|1274.41|1264.91|600
1711672500000|2024-03-29 00:35:00|1275.37|1265.87|1274.2|1264.7|1275.87|1266.37|1273.44|1263.94|539
1711672800000|2024-03-29 00:40:00|1274.28|1264.78|1274.74|1265.24|1274.87|1265.37|1272.99|1263.49|439
1711673100000|2024-03-29 00:45:00|1274.7|1265.2|1275.04|1265.54|1276.5|1267|1273.62|1264.12|547
1711673400000|2024-03-29 00:50:00|1274.7|1265.2|1275.75|1266.25|1275.75|1266.25|1273.35|1263.85|404
1711673700000|2024-03-29 00:55:00|1275.8|1266.3|1276.95|1267.45|1278.83|1269.33|1275.8|1266.3|552
1711674000000|2024-03-29 01:00:00|1276.97|1267.47|1277.8|1268.3|1278.54|1269.04|1275.27|1265.77|500
1711674300000|2024-03-29 01:05:00|1277.99|1268.49|1280.1|1270.6|1282.1|1272.6|1276.35|1266.85|548
1711674600000|2024-03-29 01:10:00|1280.15|1270.65|1283.45|1273.95|1283.47|1273.97|1280.15|1270.65|424
1711674900000|2024-03-29 01:15:00|1283.44|1273.94|1280.38|1270.88|1283.99|1274.49|1279.75|1270.25|520
1711675200000|2024-03-29 01:20:00|1280.4|1270.9|1283.73|1274.23|1283.85|1274.35|1279.25|1269.75|598
1711675500000|2024-03-29 01:25:00|1283.74|1274.24|1285.15|1275.65|1285.86|1276.36|1283.07|1273.57|450
1711675800000|2024-03-29 01:30:00|1285|1275.5|1284.6|1275.1|1285.63|1276.13|1283.38|1273.88|533
1711676100000|2024-03-29 01:35:00|1284.69|1275.19|1289.5|1280|1289.5|1280|1283.65|1274.15|545
1711676400000|2024-03-29 01:40:00|1289.44|1279.94|1289.36|1279.86|1292.7|1283.2|1287.88|1278.38|663
1711676700000|2024-03-29 01:45:00|1289.35|1279.85|1282.08|1272.58|1289.45|1279.95|1281|1271.5|627
1711677000000|2024-03-29 01:50:00|1281.92|1272.42|1278|1268.5|1282.17|1272.67|1277.88|1268.38|574
1711677300000|2024-03-29 01:55:00|1277.8|1268.3|1278.5|1269|1280.61|1271.11|1275.55|1266.05|614
1711677600000|2024-03-29 02:00:00|1278.4|1268.9|1276.34|1266.84|1280.7|1271.2|1275.8|1266.3|632
1711677900000|2024-03-29 02:05:00|1276.15|1266.65|1270.45|1260.95|1277.85|1268.35|1269.6|1260.1|853
1711678200000|2024-03-29 02:10:00|1270.3|1260.8|1273.5|1264|1273.71|1264.21|1269.6|1260.1|786
1711678500000|2024-03-29 02:15:00|1273.4|1263.9|1273.72|1264.22|1274.98|1265.48|1271.15|1261.65|814
1711678800000|2024-03-29 02:20:00|1273.95|1264.45|1274.24|1264.74|1277.45|1267.95|1272.85|1263.35|697
1711679100000|2024-03-29 02:25:00|1274.33|1264.83|1268.44|1258.94|1274.33|1264.83|1267.88|1258.38|680
1711679400000|2024-03-29 02:30:00|1268.15|1258.65|1276.56|1267.06|1276.9|1267.4|1267.85|1258.35|733
1711679700000|2024-03-29 02:35:00|1276.68|1267.18|1276.62|1267.12|1277.25|1267.75|1275.7|1266.2|437
1711680000000|2024-03-29 02:40:00|1276.74|1267.24|1273.9|1264.4|1276.95|1267.45|1273.87|1264.37|623
1711680300000|2024-03-29 02:45:00|1273.95|1264.45|1271.24|1261.74|1274.31|1264.81|1269.6|1260.1|731
1711680600000|2024-03-29 02:50:00|1271.25|1261.75|1274.17|1264.67|1274.99|1265.49|1270.94|1261.44|607
1711680900000|2024-03-29 02:55:00|1274.35|1264.85|1275.2|1265.7|1276.68|1267.18|1273.75|1264.25|569
1711681200000|2024-03-29 03:00:00|1275.24|1265.74|1280.1|1270.6|1280.19|1270.69|1274.83|1265.33|605
1711681500000|2024-03-29 03:05:00|1280.15|1270.65|1281.2|1271.7|1281.75|1272.25|1278.33|1268.83|508
1711681800000|2024-03-29 03:10:00|1281.19|1271.69|1281.69|1272.19|1284.14|1274.64|1280.45|1270.95|600
1711682100000|2024-03-29 03:15:00|1281.6|1272.1|1280.4|1270.9|1282.6|1273.1|1278.66|1269.16|686
1711682400000|2024-03-29 03:20:00|1280.56|1271.06|1277.64|1268.14|1281.66|1272.16|1276.62|1267.12|844
1711682700000|2024-03-29 03:25:00|1277.73|1268.23|1277.9|1268.4|1278.77|1269.27|1274.2|1264.7|819
1711683000000|2024-03-29 03:30:00|1277.92|1268.42|1287.15|1277.65|1288.22|1278.72|1277.35|1267.85|700
1711683300000|2024-03-29 03:35:00|1287.13|1277.63|1280.18|1270.68|1287.2|1277.7|1279.4|1269.9|692
1711683600000|2024-03-29 03:40:00|1280.27|1270.77|1281.33|1271.83|1282.9|1273.4|1279.8|1270.3|693
1711683900000|2024-03-29 03:45:00|1281.41|1271.91|1280.04|1270.54|1284.06|1274.56|1279.55|1270.05|695
1711684200000|2024-03-29 03:50:00|1280.05|1270.55|1278.25|1268.75|1280.65|1271.15|1276.1|1266.6|570
1711684500000|2024-03-29 03:55:00|1278.4|1268.9|1283.25|1273.75|1283.9|1274.4|1278.35|1268.85|476
1711684800000|2024-03-29 04:00:00|1283.35|1273.85|1284.26|1274.76|1285.6|1276.1|1281.84|1272.34|748
1711685100000|2024-03-29 04:05:00|1284.27|1274.77|1281.9|1272.4|1284.9|1275.4|1280.6|1271.1|526
1711685400000|2024-03-29 04:10:00|1281.85|1272.35|1279.4|1269.9|1282.43|1272.93|1278.95|1269.45|511
1711685700000|2024-03-29 04:15:00|1279.35|1269.85|1282.15|1272.65|1282.5|1273|1276.93|1267.43|544
1711686000000|2024-03-29 04:20:00|1282.13|1272.63|1279.95|1270.45|1282.23|1272.73|1278.25|1268.75|625
1711686300000|2024-03-29 04:25:00|1280.05|1270.55|1288.88|1279.38|1289.1|1279.6|1279.5|1270|652
1711686600000|2024-03-29 04:30:00|1288.97|1279.47|1287.85|1278.35|1289.96|1280.46|1286.85|1277.35|728
1711686900000|2024-03-29 04:35:00|1287.82|1278.32|1291.89|1282.39|1291.97|1282.47|1287.29|1277.79|648
1711687200000|2024-03-29 04:40:00|1291.88|1282.38|1291.6|1282.1|1292.2|1282.7|1288.16|1278.66|687
1711687500000|2024-03-29 04:45:00|1291.55|1282.05|1285.77|1276.27|1291.55|1282.05|1284.95|1275.45|697
1711687800000|2024-03-29 04:50:00|1285.74|1276.24|1279.7|1270.2|1286.49|1276.99|1279.51|1270.01|723
1711688100000|2024-03-29 04:55:00|1279.67|1270.17|1277.05|1267.55|1279.72|1270.22|1275.32|1265.82|728
1711688400000|2024-03-29 05:00:00|1277.03|1267.53|1278.1|1268.6|1278.6|1269.1|1275.5|1266|671
1711688700000|2024-03-29 05:05:00|1278.14|1268.64|1282.85|1273.35|1283.46|1273.96|1278.09|1268.59|704
1711689000000|2024-03-29 05:10:00|1282.67|1273.17|1280.51|1271.01|1283.19|1273.69|1280.1|1270.6|555
1711689300000|2024-03-29 05:15:00|1280.53|1271.03|1277.8|1268.3|1280.53|1271.03|1276.67|1267.17|613
1711689600000|2024-03-29 05:20:00|1277.9|1268.4|1271.15|1261.65|1278.5|1269|1270.9|1261.4|729
1711689900000|2024-03-29 05:25:00|1271.1|1261.6|1275.71|1266.21|1276.25|1266.75|1270.4|1260.9|624
1711690200000|2024-03-29 05:30:00|1275.72|1266.22|1269.87|1260.37|1276.3|1266.8|1269.75|1260.25|713
1711690500000|2024-03-29 05:35:00|1269.88|1260.38|1269.5|1260|1272.25|1262.75|1268.03|1258.53|737
1711690800000|2024-03-29 05:40:00|1269.45|1259.95|1269.4|1259.9|1271|1261.5|1268.6|1259.1|631
1711691100000|2024-03-29 05:45:00|1269.37|1259.87|1269.6|1260.1|1274.03|1264.53|1269.06|1259.56|667
1711691400000|2024-03-29 05:50:00|1269.5|1260|1277.64|1268.14|1279|1269.5|1267.9|1258.4|672
1711691700000|2024-03-29 05:55:00|1277.68|1268.18|1271.93|1262.43|1278.65|1269.15|1271.35|1261.85|581
1711692000000|2024-03-29 06:00:00|1271.98|1262.48|1272.7|1263.2|1273.51|1264.01|1271.4|1261.9|667
1711692300000|2024-03-29 06:05:00|1272.75|1263.25|1269.34|1259.84|1275.57|1266.07|1264.27|1254.77|904
1711692600000|2024-03-29 06:10:00|1269.3|1259.8|1274.54|1265.04|1274.6|1265.1|1267.81|1258.31|728
1711692900000|2024-03-29 06:15:00|1274.59|1265.09|1276.33|1266.83|1276.97|1267.47|1274.08|1264.58|722
1711693200000|2024-03-29 06:20:00|1276.35|1266.85|1278.02|1268.52|1278.47|1268.97|1274.73|1265.23|646
1711693500000|2024-03-29 06:25:00|1278|1268.5|1280.65|1271.15|1281.9|1272.4|1278|1268.5|446
1711693800000|2024-03-29 06:30:00|1280.63|1271.13|1282.25|1272.75|1282.89|1273.39|1278.3|1268.8|700
1711694100000|2024-03-29 06:35:00|1282.2|1272.7|1282.31|1272.81|1283.91|1274.41|1282.16|1272.66|594
1711694400000|2024-03-29 06:40:00|1282.32|1272.82|1283.5|1274|1283.72|1274.22|1281.65|1272.15|552
1711694700000|2024-03-29 06:45:00|1283.48|1273.98|1284.84|1275.34|1285|1275.5|1281.95|1272.45|513
1711695000000|2024-03-29 06:50:00|1284.88|1275.38|1284.4|1274.9|1285.65|1276.15|1283.7|1274.2|433
1711695300000|2024-03-29 06:55:00|1284.38|1274.88|1283.2|1273.7|1284.38|1274.88|1281.65|1272.15|492
1711695600000|2024-03-29 07:00:00|1283.25|1273.75|1281.3|1271.8|1283.75|1274.25|1278.85|1269.35|568
1711695900000|2024-03-29 07:05:00|1281.25|1271.75|1280|1270.5|1282.17|1272.67|1279.75|1270.25|509
1711696200000|2024-03-29 07:10:00|1279.95|1270.45|1276.55|1267.05|1280.01|1270.51|1274.95|1265.45|669
1711696500000|2024-03-29 07:15:00|1276.5|1267|1274.66|1265.16|1279.55|1270.05|1273.05|1263.55|772
1711696800000|2024-03-29 07:20:00|1274.77|1265.27|1273.95|1264.45|1274.85|1265.35|1272.55|1263.05|575
1711697100000|2024-03-29 07:25:00|1273.92|1264.42|1273.9|1264.4|1274.01|1264.51|1272.25|1262.75|574
1711697400000|2024-03-29 07:30:00|1273.94|1264.44|1266.76|1257.26|1274.05|1264.55|1266.25|1256.75|694
1711697700000|2024-03-29 07:35:00|1266.77|1257.27|1263.62|1254.12|1267.47|1257.97|1263.23|1253.73|773
1711698000000|2024-03-29 07:40:00|1263.6|1254.1|1264.8|1255.3|1265.07|1255.57|1260.86|1251.36|812
1711698300000|2024-03-29 07:45:00|1264.85|1255.35|1259|1249.5|1265.75|1256.25|1257.65|1248.15|902
1711698600000|2024-03-29 07:50:00|1259.05|1249.55|1256.63|1247.13|1259.33|1249.83|1254.78|1245.28|853
1711698900000|2024-03-29 07:55:00|1256.62|1247.12|1256.1|1246.6|1258.48|1248.98|1255.03|1245.53|867
1711699200000|2024-03-29 08:00:00|1256.11|1246.61|1262.8|1253.3|1264.05|1254.55|1255.73|1246.23|992
1711699500000|2024-03-29 08:05:00|1263.14|1253.64|1263.74|1254.24|1266.03|1256.53|1261.95|1252.45|785
1711699800000|2024-03-29 08:10:00|1263.72|1254.22|1257|1247.5|1263.96|1254.46|1255.86|1246.36|851
1711700100000|2024-03-29 08:15:00|1256.88|1247.38|1261|1251.5|1262.95|1253.45|1256.67|1247.17|761
1711700400000|2024-03-29 08:20:00|1260.97|1251.47|1261.7|1252.2|1262.85|1253.35|1260.2|1250.7|791
1711700700000|2024-03-29 08:25:00|1261.75|1252.25|1262.17|1252.67|1262.95|1253.45|1261.45|1251.95|657
1711701000000|2024-03-29 08:30:00|1262.19|1252.69|1265.44|1255.94|1265.44|1255.94|1260.7|1251.2|744
1711701300000|2024-03-29 08:35:00|1265.48|1255.98|1268.13|1258.63|1268.31|1258.81|1265.17|1255.67|721
1711701600000|2024-03-29 08:40:00|1268.16|1258.66|1268.75|1259.25|1269.15|1259.65|1266.3|1256.8|584
1711701900000|2024-03-29 08:45:00|1268.7|1259.2|1269.1|1259.6|1269.58|1260.08|1267.05|1257.55|708
1711702200000|2024-03-29 08:50:00|1269.15|1259.65|1271.26|1261.76|1271.88|1262.38|1268.61|1259.11|640
1711702500000|2024-03-29 08:55:00|1271.25|1261.75|1268.9|1259.4|1271.29|1261.79|1268.38|1258.88|696
1711702800000|2024-03-29 09:00:00|1268.85|1259.35|1270.2|1260.7|1270.45|1260.95|1268.52|1259.02|513
1711703100000|2024-03-29 09:05:00|1270.22|1260.72|1271.58|1262.08|1273.16|1263.66|1270.2|1260.7|589
1711703400000|2024-03-29 09:10:00|1271.6|1262.1|1272.77|1263.27|1273.15|1263.65|1271.47|1261.97|527
1711703700000|2024-03-29 09:15:00|1272.72|1263.22|1270.85|1261.35|1273.2|1263.7|1270.48|1260.98|510
1711704000000|2024-03-29 09:20:00|1270.88|1261.38|1268.98|1259.48|1272|1262.5|1268.33|1258.83|408
1711704300000|2024-03-29 09:25:00|1269.04|1259.54|1268.35|1258.85|1269.2|1259.7|1268.25|1258.75|295
1711704600000|2024-03-29 09:30:00|1268.3|1258.8|1262.4|1252.9|1268.95|1259.45|1262.4|1252.9|538
1711704900000|2024-03-29 09:35:00|1262.3|1252.8|1261.12|1251.62|1264.88|1255.38|1260.8|1251.3|822
1711705200000|2024-03-29 09:40:00|1260.92|1251.42|1261.09|1251.59|1262.22|1252.72|1259.25|1249.75|766
1711705500000|2024-03-29 09:45:00|1261.04|1251.54|1266.37|1256.87|1267.08|1257.58|1260.36|1250.86|650
1711705800000|2024-03-29 09:50:00|1266.4|1256.9|1265.7|1256.2|1267.86|1258.36|1264.75|1255.25|642
1711706100000|2024-03-29 09:55:00|1265.66|1256.16|1265.79|1256.29|1267.18|1257.68|1264.58|1255.08|613
1711706400000|2024-03-29 10:00:00|1265.55|1256.05|1262.5|1253|1266.13|1256.63|1262.04|1252.54|742
1711706700000|2024-03-29 10:05:00|1262.46|1252.96|1264.79|1255.29|1265.8|1256.3|1259.3|1249.8|817
1711707000000|2024-03-29 10:10:00|1264.88|1255.38|1270.3|1260.8|1270.7|1261.2|1264.7|1255.2|289
1711707300000|2024-03-29 10:15:00|1270.25|1260.75|1268.8|1259.3|1270.4|1260.9|1268.3|1258.8|250
1711707600000|2024-03-29 10:20:00|1268.75|1259.25|1268.5|1259|1269.2|1259.7|1267.9|1258.4|129
1711707900000|2024-03-29 10:25:00|1268.55|1259.05|1268.4|1258.9|1269.2|1259.7|1267.5|1258|94
1711708200000|2024-03-29 10:30:00|1268.5|1259|1267.8|1258.3|1269.15|1259.65|1267.65|1258.15|133
1711708500000|2024-03-29 10:35:00|1267.9|1258.4|1268.7|1259.2|1270.6|1261.1|1267.9|1258.4|167
1711708800000|2024-03-29 10:40:00|1269|1259.5|1264.75|1255.25|1269.35|1259.85|1264.75|1255.25|138
1711709100000|2024-03-29 10:45:00|1264.7|1255.2|1267.05|1257.55|1267.05|1257.55|1263.15|1253.65|241
1711709400000|2024-03-29 10:50:00|1267.15|1257.65|1271.45|1261.95|1271.55|1262.05|1267.15|1257.65|175
1711709700000|2024-03-29 10:55:00|1271.4|1261.9|1277.8|1268.3|1277.85|1268.35|1271.4|1261.9|99
1711710000000|2024-03-29 11:00:00|1277.75|1268.25|1275.85|1266.35|1280.8|1271.3|1275.65|1266.15|269
1711710300000|2024-03-29 11:05:00|1275.05|1265.55|1278.21|1268.71|1278.34|1268.84|1273.85|1264.35|417
1711710600000|2024-03-29 11:10:00|1278.24|1268.74|1278.8|1269.3|1281.3|1271.8|1278.15|1268.65|614
1711710900000|2024-03-29 11:15:00|1278.75|1269.25|1280.26|1270.76|1282.58|1273.08|1278.31|1268.81|561
1711711200000|2024-03-29 11:20:00|1280.22|1270.72|1284.51|1275.01|1284.55|1275.05|1280.03|1270.53|583
1711711500000|2024-03-29 11:25:00|1284.54|1275.04|1309.4|1299.9|1313.35|1303.85|1284.54|1275.04|1025
1711711800000|2024-03-29 11:30:00|1309.55|1300.05|1306.26|1296.76|1320.05|1310.55|1304.25|1294.75|1078
1711712100000|2024-03-29 11:35:00|1306.35|1296.85|1301.91|1292.41|1310.43|1300.93|1300.95|1291.45|949
1711712400000|2024-03-29 11:40:00|1301.82|1292.32|1295.95|1286.45|1302.92|1293.42|1295.2|1285.7|893
1711712700000|2024-03-29 11:45:00|1296.19|1286.69|1307.4|1297.9|1310.6|1301.1|1295.66|1286.16|972
1711713000000|2024-03-29 11:50:00|1307.38|1297.88|1300.38|1290.88|1307.4|1297.9|1299.85|1290.35|878
1711713300000|2024-03-29 11:55:00|1300.35|1290.85|1305.95|1296.45|1307.34|1297.84|1299.79|1290.29|849
1711713600000|2024-03-29 12:00:00|1306|1296.5|1301.05|1291.55|1306.64|1297.14|1299.55|1290.05|788
1711713900000|2024-03-29 12:05:00|1301.03|1291.53|1292.43|1282.93|1304.07|1294.57|1292.4|1282.9|825
1711714200000|2024-03-29 12:10:00|1292.45|1282.95|1290.86|1281.36|1296.3|1286.8|1288.25|1278.75|923
1711714500000|2024-03-29 12:15:00|1290.89|1281.39|1293.39|1283.89|1294.7|1285.2|1285.84|1276.34|982
1711714800000|2024-03-29 12:20:00|1293.29|1283.79|1296.75|1287.25|1297.51|1288.01|1292.55|1283.05|725
1711715100000|2024-03-29 12:25:00|1296.86|1287.36|1292.6|1283.1|1298.6|1289.1|1292.6|1283.1|653
1711715400000|2024-03-29 12:30:00|1292.68|1283.18|1295.18|1285.68|1296.62|1287.12|1292.2|1282.7|783
1711715700000|2024-03-29 12:35:00|1295.23|1285.73|1291.47|1281.97|1295.63|1286.13|1290|1280.5|695
1711716000000|2024-03-29 12:40:00|1291.42|1281.92|1287.75|1278.25|1291.42|1281.92|1286.63|1277.13|634
1711716300000|2024-03-29 12:45:00|1287.77|1278.27|1290.95|1281.45|1291.35|1281.85|1286.6|1277.1|785
1711716600000|2024-03-29 12:50:00|1290.91|1281.41|1291.22|1281.72|1291.8|1282.3|1287.45|1277.95|740
1711716900000|2024-03-29 12:55:00|1291.18|1281.68|1288.4|1278.9|1293.25|1283.75|1288.4|1278.9|665
1711717200000|2024-03-29 13:00:00|1288.45|1278.95|1282.8|1273.3|1289.78|1280.28|1282.8|1273.3|715
1711717500000|2024-03-29 13:05:00|1282.84|1273.34|1281.64|1272.14|1283.55|1274.05|1279.35|1269.85|861
1711717800000|2024-03-29 13:10:00|1281.55|1272.05|1279.09|1269.59|1282.29|1272.79|1278.4|1268.9|682
1711718100000|2024-03-29 13:15:00|1279.05|1269.55|1284.86|1275.36|1287.3|1277.8|1279.05|1269.55|805
1711718400000|2024-03-29 13:20:00|1284.84|1275.34|1287.8|1278.3|1288.83|1279.33|1284.75|1275.25|697
1711718700000|2024-03-29 13:25:00|1287.79|1278.29|1282.28|1272.78|1287.83|1278.33|1280.59|1271.09|725
1711719000000|2024-03-29 13:30:00|1282.27|1272.77|1286.39|1276.89|1288.3|1278.8|1280.6|1271.1|839
1711719300000|2024-03-29 13:35:00|1286.38|1276.88|1291.72|1282.22|1292.39|1282.89|1286.38|1276.88|811
1711719600000|2024-03-29 13:40:00|1291.67|1282.17|1292.98|1283.48|1293.18|1283.68|1290.35|1280.85|791
1711719900000|2024-03-29 13:45:00|1293.05|1283.55|1291.2|1281.7|1293.65|1284.15|1290.5|1281|615
1711720200000|2024-03-29 13:50:00|1291.26|1281.76|1290.75|1281.25|1291.26|1281.76|1285.3|1275.8|735
1711720500000|2024-03-29 13:55:00|1290.8|1281.3|1290.35|1280.85|1296.62|1287.12|1290.3|1280.8|763
1711720800000|2024-03-29 14:00:00|1290.37|1280.87|1292.93|1283.43|1293.1|1283.6|1289.47|1279.97|630
1711721100000|2024-03-29 14:05:00|1292.88|1283.38|1293.95|1284.45|1296.28|1286.78|1292.7|1283.2|628
1711721400000|2024-03-29 14:10:00|1293.89|1284.39|1294.28|1284.78|1295.96|1286.46|1289.85|1280.35|655
1711721700000|2024-03-29 14:15:00|1294.47|1284.97|1291.35|1281.85|1294.9|1285.4|1290.11|1280.61|680
1711722000000|2024-03-29 14:20:00|1291.29|1281.79|1288.58|1279.08|1291.6|1282.1|1287.92|1278.42|758
1711722300000|2024-03-29 14:25:00|1288.57|1279.07|1287.8|1278.3|1288.75|1279.25|1285.1|1275.6|667
1711722600000|2024-03-29 14:30:00|1287.75|1278.25|1285.85|1276.35|1289.71|1280.21|1285.6|1276.1|713
1711722900000|2024-03-29 14:35:00|1285.83|1276.33|1287.72|1278.22|1287.72|1278.22|1284|1274.5|669
1711723200000|2024-03-29 14:40:00|1287.6|1278.1|1288.28|1278.78|1288.66|1279.16|1286.55|1277.05|575
1711723500000|2024-03-29 14:45:00|1288.22|1278.72|1299.9|1290.4|1301.49|1291.99|1287.05|1277.55|840
1711723800000|2024-03-29 14:50:00|1299.85|1290.35|1293.75|1284.25|1299.85|1290.35|1292.65|1283.15|791
1711724100000|2024-03-29 14:55:00|1293.8|1284.3|1292.15|1282.65|1294.75|1285.25|1289.65|1280.15|847
1711724400000|2024-03-29 15:00:00|1292.31|1282.81|1298.9|1289.4|1298.91|1289.41|1287.9|1278.4|937
1711724700000|2024-03-29 15:05:00|1298.95|1289.45|1294.92|1285.42|1301.61|1292.11|1294.28|1284.78|852
1711725000000|2024-03-29 15:10:00|1294.7|1285.2|1293.4|1283.9|1296.15|1286.65|1293.06|1283.56|736
1711725300000|2024-03-29 15:15:00|1293.35|1283.85|1288.64|1279.14|1293.35|1283.85|1287.46|1277.96|870
1711725600000|2024-03-29 15:20:00|1288.56|1279.06|1286.75|1277.25|1292.15|1282.65|1286.16|1276.66|870
1711725900000|2024-03-29 15:25:00|1286.8|1277.3|1285.01|1275.51|1287.25|1277.75|1279.22|1269.72|871
1711726200000|2024-03-29 15:30:00|1285.03|1275.53|1282.6|1273.1|1286.64|1277.14|1277.78|1268.28|1037
1711726500000|2024-03-29 15:35:00|1282.57|1273.07|1272.44|1262.94|1282.62|1273.12|1265.74|1256.24|994
1711726800000|2024-03-29 15:40:00|1272.4|1262.9|1271.62|1262.12|1272.83|1263.33|1263.7|1254.2|1091
1711727100000|2024-03-29 15:45:00|1271.7|1262.2|1277.9|1268.4|1278.31|1268.81|1269.55|1260.05|964
1711727400000|2024-03-29 15:50:00|1277.85|1268.35|1274.64|1265.14|1278.2|1268.7|1273.25|1263.75|836
1711727700000|2024-03-29 15:55:00|1274.61|1265.11|1269.95|1260.45|1275.38|1265.88|1268.24|1258.74|927
1711728000000|2024-03-29 16:00:00|1270.04|1260.54|1273.17|1263.67|1275.63|1266.13|1269.12|1259.62|882
1711728300000|2024-03-29 16:05:00|1273.2|1263.7|1272.9|1263.4|1278.24|1268.74|1272.62|1263.12|785
1711728600000|2024-03-29 16:10:00|1272.85|1263.35|1274.62|1265.12|1274.76|1265.26|1272.3|1262.8|685
1711728900000|2024-03-29 16:15:00|1274.6|1265.1|1278.64|1269.14|1278.83|1269.33|1274.6|1265.1|859
1711729200000|2024-03-29 16:20:00|1278.8|1269.3|1274.8|1265.3|1279.7|1270.2|1272.88|1263.38|800
1711729500000|2024-03-29 16:25:00|1274.75|1265.25|1268.5|1259|1275.6|1266.1|1268.5|1259|716
1711729800000|2024-03-29 16:30:00|1268.53|1259.03|1268.39|1258.89|1272.83|1263.33|1268|1258.5|815
1711730100000|2024-03-29 16:35:00|1268.55|1259.05|1270.9|1261.4|1273.25|1263.75|1268.48|1258.98|660
1711730400000|2024-03-29 16:40:00|1270.95|1261.45|1268.49|1258.99|1272.05|1262.55|1268.2|1258.7|662
1711730700000|2024-03-29 16:45:00|1268.54|1259.04|1268.75|1259.25|1270|1260.5|1267.03|1257.53|704
1711731000000|2024-03-29 16:50:00|1268.73|1259.23|1263.45|1253.95|1268.75|1259.25|1262.28|1252.78|776
1711731300000|2024-03-29 16:55:00|1263.42|1253.92|1261.85|1252.35|1264.3|1254.8|1259.61|1250.11|820
1711731600000|2024-03-29 17:00:00|1261.89|1252.39|1256.4|1246.9|1264.4|1254.9|1256.08|1246.58|811
1711731900000|2024-03-29 17:05:00|1256.7|1247.2|1263.12|1253.62|1264.4|1254.9|1256.45|1246.95|801
1711732200000|2024-03-29 17:10:00|1263.27|1253.77|1264.44|1254.94|1264.85|1255.35|1261.9|1252.4|600
1711732500000|2024-03-29 17:15:00|1264.4|1254.9|1264.81|1255.31|1267.25|1257.75|1263.95|1254.45|716
1711732800000|2024-03-29 17:20:00|1264.53|1255.03|1262.1|1252.6|1264.8|1255.3|1261.5|1252|641
1711733100000|2024-03-29 17:25:00|1262.05|1252.55|1260.39|1250.89|1262.3|1252.8|1258.65|1249.15|651
1711733400000|2024-03-29 17:30:00|1260.44|1250.94|1260.56|1251.06|1262.65|1253.15|1259.9|1250.4|634
1711733700000|2024-03-29 17:35:00|1260.51|1251.01|1262.76|1253.26|1263.46|1253.96|1258.92|1249.42|730
1711734000000|2024-03-29 17:40:00|1262.74|1253.24|1265.17|1255.67|1265.61|1256.11|1262.72|1253.22|502
1711734300000|2024-03-29 17:45:00|1265.2|1255.7|1266.51|1257.01|1267.2|1257.7|1262.94|1253.44|559
1711734600000|2024-03-29 17:50:00|1266.55|1257.05|1258.3|1248.8|1266.95|1257.45|1256.93|1247.43|743
1711734900000|2024-03-29 17:55:00|1258.31|1248.81|1262.77|1253.27|1263.9|1254.4|1257.45|1247.95|556
1711735200000|2024-03-29 18:00:00|1262.78|1253.28|1263.55|1254.05|1265.85|1256.35|1261.71|1252.21|721
1711735500000|2024-03-29 18:05:00|1263.56|1254.06|1265.99|1256.49|1267.15|1257.65|1260.65|1251.15|722
1711735800000|2024-03-29 18:10:00|1266.09|1256.59|1267.65|1258.15|1268.35|1258.85|1264.64|1255.14|641
1711736100000|2024-03-29 18:15:00|1267.7|1258.2|1266.84|1257.34|1269.5|1260|1265.53|1256.03|650
1711736400000|2024-03-29 18:20:00|1266.69|1257.19|1263.58|1254.08|1267.52|1258.02|1263.57|1254.07|595
1711736700000|2024-03-29 18:25:00|1263.83|1254.33|1267.75|1258.25|1268.25|1258.75|1263.19|1253.69|571
1711737000000|2024-03-29 18:30:00|1267.79|1258.29|1272.11|1262.61|1272.14|1262.64|1266.35|1256.85|655
1711737300000|2024-03-29 18:35:00|1272.1|1262.6|1271.02|1261.52|1272.7|1263.2|1268.3|1258.8|656
1711737600000|2024-03-29 18:40:00|1270.77|1261.27|1268.28|1258.78|1272.75|1263.25|1268.2|1258.7|561
1711737900000|2024-03-29 18:45:00|1268.34|1258.84|1263.4|1253.9|1268.64|1259.14|1263.25|1253.75|598
1711738200000|2024-03-29 18:50:00|1263.6|1254.1|1263.45|1253.95|1265.3|1255.8|1262.55|1253.05|584
1711738500000|2024-03-29 18:55:00|1263.5|1254|1262.87|1253.37|1263.85|1254.35|1261.67|1252.17|635
1711738800000|2024-03-29 19:00:00|1263|1253.5|1260.28|1250.78|1263.15|1253.65|1260.1|1250.6|600
1711739100000|2024-03-29 19:05:00|1260.35|1250.85|1257.27|1247.77|1261.25|1251.75|1257.14|1247.64|565
1711739400000|2024-03-29 19:10:00|1257.32|1247.82|1256.77|1247.27|1259.05|1249.55|1256.25|1246.75|588
1711739700000|2024-03-29 19:15:00|1256.49|1246.99|1259.25|1249.75|1259.25|1249.75|1254.9|1245.4|551
1711740000000|2024-03-29 19:20:00|1259.32|1249.82|1260.66|1251.16|1262.14|1252.64|1258.91|1249.41|541
1711740300000|2024-03-29 19:25:00|1260.64|1251.14|1262.12|1252.62|1262.46|1252.96|1259.55|1250.05|528
1711740600000|2024-03-29 19:30:00|1262|1252.5|1262.35|1252.85|1262.74|1253.24|1260.72|1251.22|500
1711740900000|2024-03-29 19:35:00|1262.4|1252.9|1262.38|1252.88|1262.6|1253.1|1260.45|1250.95|538
1711741200000|2024-03-29 19:40:00|1262.4|1252.9|1263.51|1254.01|1263.9|1254.4|1261.09|1251.59|410
1711741500000|2024-03-29 19:45:00|1263.5|1254|1264.6|1255.1|1265.45|1255.95|1262.82|1253.32|554
1711741800000|2024-03-29 19:50:00|1264.59|1255.09|1266.5|1257|1266.75|1257.25|1263.95|1254.45|484
1711742100000|2024-03-29 19:55:00|1266.4|1256.9|1267.68|1258.18|1267.85|1258.35|1266.38|1256.88|422
1711742400000|2024-03-29 20:00:00|1267.7|1258.2|1264.32|1254.82|1268.33|1258.83|1263.99|1254.49|616
1711742700000|2024-03-29 20:05:00|1264.67|1255.17|1266.02|1256.52|1266.23|1256.73|1263.35|1253.85|425
1711743000000|2024-03-29 20:10:00|1265.89|1256.39|1264.57|1255.07|1266.83|1257.33|1264|1254.5|513
1711743300000|2024-03-29 20:15:00|1264.66|1255.16|1262.83|1253.33|1265.92|1256.42|1262.24|1252.74|595
1711743600000|2024-03-29 20:20:00|1262.89|1253.39|1264.74|1255.24|1265.61|1256.11|1262.15|1252.65|556
1711743900000|2024-03-29 20:25:00|1264.77|1255.27|1264.9|1255.4|1265.8|1256.3|1264.35|1254.85|352
1711744200000|2024-03-29 20:30:00|1265.1|1255.6|1260.04|1250.54|1266.9|1257.4|1259.79|1250.29|460
1711744500000|2024-03-29 20:35:00|1260.07|1250.57|1263.13|1253.63|1263.31|1253.81|1259.33|1249.83|334
1711744800000|2024-03-29 20:40:00|1263.16|1253.66|1262.32|1252.82|1263.46|1253.96|1261.55|1252.05|365
1711745100000|2024-03-29 20:45:00|1262.33|1252.83|1262.41|1252.91|1262.69|1253.19|1260.97|1251.47|398
1711745400000|2024-03-29 20:50:00|1262.37|1252.87|1263.27|1253.77|1263.32|1253.82|1261.42|1251.92|320
1711745700000|2024-03-29 20:55:00|1263.28|1253.78|1262.34|1252.84|1263.94|1254.44|1262.12|1252.62|265
1711785600000|2024-03-30 08:00:00|1263.38|1253.88|1261.7|1252.2|1263.38|1253.88|1260.21|1250.71|539
1711785900000|2024-03-30 08:05:00|1261.72|1252.22|1260.96|1251.46|1262.44|1252.94|1260.62|1251.12|439
1711786200000|2024-03-30 08:10:00|1260.98|1251.48|1260.96|1251.46|1262.8|1253.3|1260.82|1251.32|415
1711786500000|2024-03-30 08:15:00|1260.94|1251.44|1262.18|1252.68|1262.18|1252.68|1258.74|1249.24|517
1711786800000|2024-03-30 08:20:00|1262.16|1252.66|1263.68|1254.18|1264.92|1255.42|1262.13|1252.63|485
1711787100000|2024-03-30 08:25:00|1263.7|1254.2|1263.49|1253.99|1264.25|1254.75|1262.8|1253.3|420
1711787400000|2024-03-30 08:30:00|1263.47|1253.97|1261.16|1251.66|1263.63|1254.13|1260.15|1250.65|499
1711787700000|2024-03-30 08:35:00|1261.28|1251.78|1259.45|1249.95|1261.52|1252.02|1259.13|1249.63|547
1711788000000|2024-03-30 08:40:00|1259.43|1249.93|1258.02|1248.52|1259.43|1249.93|1256.77|1247.27|556
1711788300000|2024-03-30 08:45:00|1257.97|1248.47|1257.03|1247.53|1258.18|1248.68|1255.77|1246.27|519
1711788600000|2024-03-30 08:50:00|1257.01|1247.51|1261.47|1251.97|1261.47|1251.97|1257.01|1247.51|423
1711788900000|2024-03-30 08:55:00|1261.58|1252.08|1262.24|1252.74|1263.25|1253.75|1260.94|1251.44|448
1711789200000|2024-03-30 09:00:00|1262.27|1252.77|1262.15|1252.65|1262.79|1253.29|1259.89|1250.39|594
1711789500000|2024-03-30 09:05:00|1262.19|1252.69|1262.24|1252.74|1262.28|1252.78|1260.11|1250.61|539
1711789800000|2024-03-30 09:10:00|1262.26|1252.76|1263.33|1253.83|1264.04|1254.54|1262|1252.5|503
1711790100000|2024-03-30 09:15:00|1263.34|1253.84|1265.07|1255.57|1265.75|1256.25|1263.29|1253.79|479
1711790400000|2024-03-30 09:20:00|1265.05|1255.55|1266.69|1257.19|1266.78|1257.28|1265.01|1255.51|346
1711790700000|2024-03-30 09:25:00|1266.68|1257.18|1264.98|1255.48|1266.68|1257.18|1264.87|1255.37|368
1711791000000|2024-03-30 09:30:00|1264.92|1255.42|1264.53|1255.03|1265.16|1255.66|1264.02|1254.52|329
1711791300000|2024-03-30 09:35:00|1264.55|1255.05|1264|1254.5|1264.81|1255.31|1263.06|1253.56|398
1711791600000|2024-03-30 09:40:00|1263.98|1254.48|1265.03|1255.53|1265.91|1256.41|1263.98|1254.48|337
1711791900000|2024-03-30 09:45:00|1264.72|1255.22|1262.84|1253.34|1264.82|1255.32|1262.73|1253.23|484
1711792200000|2024-03-30 09:50:00|1262.86|1253.36|1265.54|1256.04|1265.91|1256.41|1262.84|1253.34|432
1711792500000|2024-03-30 09:55:00|1265.49|1255.99|1266.42|1256.92|1267.25|1257.75|1265.38|1255.88|300
1711792800000|2024-03-30 10:00:00|1266.49|1256.99|1264.73|1255.23|1267.69|1258.19|1264.04|1254.54|422
1711793100000|2024-03-30 10:05:00|1264.74|1255.24|1262.85|1253.35|1265.76|1256.26|1262.85|1253.35|508
1711793400000|2024-03-30 10:10:00|1262.79|1253.29|1263.31|1253.81|1263.89|1254.39|1262.18|1252.68|337
1711793700000|2024-03-30 10:15:00|1263.3|1253.8|1263.75|1254.25|1263.81|1254.31|1261.41|1251.91|423
1711794000000|2024-03-30 10:20:00|1263.74|1254.24|1263.41|1253.91|1264.43|1254.93|1263.29|1253.79|340
1711794300000|2024-03-30 10:25:00|1263.4|1253.9|1262.4|1252.9|1264.2|1254.7|1262.24|1252.74|353
1711794600000|2024-03-30 10:30:00|1262.36|1252.86|1262.47|1252.97|1262.75|1253.25|1262.08|1252.58|257
1711794900000|2024-03-30 10:35:00|1262.45|1252.95|1264.55|1255.05|1264.92|1255.42|1261.75|1252.25|391
1711795200000|2024-03-30 10:40:00|1264.54|1255.04|1265.65|1256.15|1265.8|1256.3|1263.26|1253.76|324
1711795500000|2024-03-30 10:45:00|1265.62|1256.12|1266.9|1257.4|1266.9|1257.4|1264.71|1255.21|303
1711795800000|2024-03-30 10:50:00|1267.12|1257.62|1266.63|1257.13|1268.64|1259.14|1266.56|1257.06|308
1711796100000|2024-03-30 10:55:00|1266.67|1257.17|1267.81|1258.31|1268.06|1258.56|1266.61|1257.11|362
1711796400000|2024-03-30 11:00:00|1267.84|1258.34|1269.61|1260.11|1269.65|1260.15|1267.55|1258.05|417
1711796700000|2024-03-30 11:05:00|1269.62|1260.12|1270.01|1260.51|1270.99|1261.49|1269.06|1259.56|385
1711797000000|2024-03-30 11:10:00|1270.02|1260.52|1270.27|1260.77|1271.58|1262.08|1269.5|1260|357
1711797300000|2024-03-30 11:15:00|1270.4|1260.9|1272.86|1263.36|1273.92|1264.42|1269.37|1259.87|591
1711797600000|2024-03-30 11:20:00|1272.84|1263.34|1271.07|1261.57|1273.03|1263.53|1270.36|1260.86|711
1711797900000|2024-03-30 11:25:00|1271.05|1261.55|1273.12|1263.62|1273.33|1263.83|1270.65|1261.15|528
1711798200000|2024-03-30 11:30:00|1273.13|1263.63|1275.93|1266.43|1275.97|1266.47|1272.74|1263.24|606
1711798500000|2024-03-30 11:35:00|1275.86|1266.36|1277.51|1268.01|1277.58|1268.08|1275.52|1266.02|568
1711798800000|2024-03-30 11:40:00|1277.49|1267.99|1277.07|1267.57|1277.55|1268.05|1275|1265.5|580
1711799100000|2024-03-30 11:45:00|1277.04|1267.54|1275.58|1266.08|1277.78|1268.28|1275.32|1265.82|661
1711799400000|2024-03-30 11:50:00|1275.56|1266.06|1277.24|1267.74|1277.29|1267.79|1275.39|1265.89|586
1711799700000|2024-03-30 11:55:00|1277.3|1267.8|1277.6|1268.1|1278.18|1268.68|1277.16|1267.66|466
1711800000000|2024-03-30 12:00:00|1277.57|1268.07|1274.99|1265.49|1278.09|1268.59|1274.51|1265.01|697
1711800300000|2024-03-30 12:05:00|1275|1265.5|1275.14|1265.64|1277.37|1267.87|1274.63|1265.13|640
1711800600000|2024-03-30 12:10:00|1275.15|1265.65|1275.78|1266.28|1276.47|1266.97|1274.6|1265.1|540
1711800900000|2024-03-30 12:15:00|1275.55|1266.05|1277.91|1268.41|1278|1268.5|1275.52|1266.02|624
1711801200000|2024-03-30 12:20:00|1277.9|1268.4|1276.98|1267.48|1277.91|1268.41|1276.53|1267.03|599
1711801500000|2024-03-30 12:25:00|1276.79|1267.29|1276.03|1266.53|1277.26|1267.76|1275.11|1265.61|492
1711801800000|2024-03-30 12:30:00|1276.09|1266.59|1275.83|1266.33|1277.03|1267.53|1275.1|1265.6|621
1711802100000|2024-03-30 12:35:00|1275.75|1266.25|1276.49|1266.99|1276.97|1267.47|1275.28|1265.78|510
1711802400000|2024-03-30 12:40:00|1276.41|1266.91|1278.63|1269.13|1279.82|1270.32|1276.38|1266.88|369
1711802700000|2024-03-30 12:45:00|1278.67|1269.17|1279.2|1269.7|1279.85|1270.35|1278.41|1268.91|455
1711803000000|2024-03-30 12:50:00|1279.22|1269.72|1277.44|1267.94|1279.38|1269.88|1276.48|1266.98|411
1711803300000|2024-03-30 12:55:00|1277.36|1267.86|1278.56|1269.06|1278.65|1269.15|1276.67|1267.17|437
1711803600000|2024-03-30 13:00:00|1278.57|1269.07|1275.96|1266.46|1278.78|1269.28|1275.08|1265.58|709
1711803900000|2024-03-30 13:05:00|1275.94|1266.44|1275.96|1266.46|1277.38|1267.88|1275.29|1265.79|490
1711804200000|2024-03-30 13:10:00|1275.95|1266.45|1274.37|1264.87|1276.99|1267.49|1274.14|1264.64|535
1711804500000|2024-03-30 13:15:00|1274.31|1264.81|1277.48|1267.98|1277.52|1268.02|1273.57|1264.07|598
1711804800000|2024-03-30 13:20:00|1277.55|1268.05|1275.37|1265.87|1277.59|1268.09|1275.37|1265.87|566
1711805100000|2024-03-30 13:25:00|1275.29|1265.79|1277.93|1268.43|1278.66|1269.16|1275.12|1265.62|560
1711805400000|2024-03-30 13:30:00|1277.94|1268.44|1277.26|1267.76|1280.44|1270.94|1276.96|1267.46|663
1711805700000|2024-03-30 13:35:00|1277.24|1267.74|1283.9|1274.4|1284.41|1274.91|1277.22|1267.72|628
1711806000000|2024-03-30 13:40:00|1283.92|1274.42|1280.49|1270.99|1284.38|1274.88|1279.89|1270.39|627
1711806300000|2024-03-30 13:45:00|1280.82|1271.32|1286.34|1276.84|1286.38|1276.88|1280.75|1271.25|656
1711806600000|2024-03-30 13:50:00|1286.38|1276.88|1288.48|1278.98|1288.48|1278.98|1283.91|1274.41|613
1711806900000|2024-03-30 13:55:00|1288.54|1279.04|1288.32|1278.82|1289.65|1280.15|1287.33|1277.83|572
1711807200000|2024-03-30 14:00:00|1288.33|1278.83|1289.61|1280.11|1290.36|1280.86|1287.96|1278.46|570
1711807500000|2024-03-30 14:05:00|1289.48|1279.98|1289.72|1280.22|1290.09|1280.59|1286.88|1277.38|559
1711807800000|2024-03-30 14:10:00|1289.68|1280.18|1287.88|1278.38|1290.04|1280.54|1287.21|1277.71|509
1711808100000|2024-03-30 14:15:00|1287.87|1278.37|1290|1280.5|1290.39|1280.89|1287.87|1278.37|418
1711808400000|2024-03-30 14:20:00|1289.86|1280.36|1289.71|1280.21|1290.15|1280.65|1287.76|1278.26|406
1711808700000|2024-03-30 14:25:00|1289.78|1280.28|1290.77|1281.27|1290.81|1281.31|1289.08|1279.58|308
1711809000000|2024-03-30 14:30:00|1290.75|1281.25|1293.49|1283.99|1294.4|1284.9|1289.52|1280.02|446
1711809300000|2024-03-30 14:35:00|1293.51|1284.01|1293.18|1283.68|1295.75|1286.25|1292.74|1283.24|558
1711809600000|2024-03-30 14:40:00|1293.1|1283.6|1293.42|1283.92|1294.91|1285.41|1289.66|1280.16|755
1711809900000|2024-03-30 14:45:00|1293.52|1284.02|1290.76|1281.26|1296.31|1286.81|1290.76|1281.26|656
1711810200000|2024-03-30 14:50:00|1290.79|1281.29|1290.89|1281.39|1291.28|1281.78|1287.76|1278.26|638
1711810500000|2024-03-30 14:55:00|1290.9|1281.4|1285.07|1275.57|1291.12|1281.62|1284.82|1275.32|630
1711810800000|2024-03-30 15:00:00|1284.97|1275.47|1281|1271.5|1286.18|1276.68|1280.94|1271.44|560
1711811100000|2024-03-30 15:05:00|1281.15|1271.65|1284.29|1274.79|1285|1275.5|1279.27|1269.77|606
1711811400000|2024-03-30 15:10:00|1283.85|1274.35|1283.91|1274.41|1284.43|1274.93|1282.44|1272.94|489
1711811700000|2024-03-30 15:15:00|1283.94|1274.44|1278.17|1268.67|1283.97|1274.47|1277.91|1268.41|557
1711812000000|2024-03-30 15:20:00|1278.12|1268.62|1275.36|1265.86|1278.49|1268.99|1273.75|1264.25|572
1711812300000|2024-03-30 15:25:00|1275.37|1265.87|1275.92|1266.42|1275.92|1266.42|1274.31|1264.81|425
1711812600000|2024-03-30 15:30:00|1275.89|1266.39|1275.35|1265.85|1276.21|1266.71|1273.27|1263.77|624
1711812900000|2024-03-30 15:35:00|1275.36|1265.86|1276.85|1267.35|1277.08|1267.58|1272.76|1263.26|593
1711813200000|2024-03-30 15:40:00|1276.79|1267.29|1280.15|1270.65|1280.76|1271.26|1276.79|1267.29|571
1711813500000|2024-03-30 15:45:00|1280.21|1270.71|1279.25|1269.75|1280.64|1271.14|1278.25|1268.75|541
1711813800000|2024-03-30 15:50:00|1279.23|1269.73|1282.32|1272.82|1283.01|1273.51|1279.23|1269.73|479
1711814100000|2024-03-30 15:55:00|1282.37|1272.87|1281.93|1272.43|1282.99|1273.49|1281.35|1271.85|535
1711814400000|2024-03-30 16:00:00|1281.98|1272.48|1283.55|1274.05|1284.47|1274.97|1280.73|1271.23|655
1711814700000|2024-03-30 16:05:00|1283.53|1274.03|1279.49|1269.99|1284.07|1274.57|1279.42|1269.92|556
1711815000000|2024-03-30 16:10:00|1279.51|1270.01|1277.69|1268.19|1280.94|1271.44|1277.46|1267.96|462
1711815300000|2024-03-30 16:15:00|1277.61|1268.11|1273.82|1264.32|1278.11|1268.61|1272.83|1263.33|717
1711815600000|2024-03-30 16:20:00|1273.78|1264.28|1275.78|1266.28|1276.48|1266.98|1273.52|1264.02|553
1711815900000|2024-03-30 16:25:00|1275.79|1266.29|1277.08|1267.58|1278.28|1268.78|1275.52|1266.02|470
1711816200000|2024-03-30 16:30:00|1277.11|1267.61|1276.71|1267.21|1277.98|1268.48|1275.64|1266.14|643
1711816500000|2024-03-30 16:35:00|1276.66|1267.16|1275.18|1265.68|1278.19|1268.69|1274.05|1264.55|590
1711816800000|2024-03-30 16:40:00|1275.19|1265.69|1272.72|1263.22|1275.19|1265.69|1270.13|1260.63|689
1711817100000|2024-03-30 16:45:00|1272.71|1263.21|1277.65|1268.15|1277.94|1268.44|1272.24|1262.74|739
1711817400000|2024-03-30 16:50:00|1277.7|1268.2|1278.37|1268.87|1279.3|1269.8|1277.16|1267.66|548
1711817700000|2024-03-30 16:55:00|1278.4|1268.9|1279.25|1269.75|1279.48|1269.98|1277.77|1268.27|391
1711818000000|2024-03-30 17:00:00|1279.24|1269.74|1276.21|1266.71|1279.59|1270.09|1276.17|1266.67|465
1711818300000|2024-03-30 17:05:00|1276.27|1266.77|1278.46|1268.96|1279.37|1269.87|1275.28|1265.78|533
1711818600000|2024-03-30 17:10:00|1278.47|1268.97|1276.14|1266.64|1278.63|1269.13|1275.7|1266.2|468
1711818900000|2024-03-30 17:15:00|1276.09|1266.59|1276.39|1266.89|1278.34|1268.84|1275.64|1266.14|539
1711819200000|2024-03-30 17:20:00|1276.43|1266.93|1279.18|1269.68|1279.71|1270.21|1275.77|1266.27|463
1711819500000|2024-03-30 17:25:00|1279.15|1269.65|1280|1270.5|1280.02|1270.52|1278.28|1268.78|294
1711819800000|2024-03-30 17:30:00|1279.99|1270.49|1279.72|1270.22|1280.78|1271.28|1278.44|1268.94|426
1711820100000|2024-03-30 17:35:00|1279.67|1270.17|1282.07|1272.57|1282.4|1272.9|1279.67|1270.17|425
1711820400000|2024-03-30 17:40:00|1282.01|1272.51|1281.88|1272.38|1282.31|1272.81|1280.77|1271.27|335
1711820700000|2024-03-30 17:45:00|1281.86|1272.36|1283.61|1274.11|1283.67|1274.17|1280.01|1270.51|457
1711821000000|2024-03-30 17:50:00|1283.57|1274.07|1285.03|1275.53|1285.91|1276.41|1283.54|1274.04|368
1711821300000|2024-03-30 17:55:00|1285.01|1275.51|1286.32|1276.82|1286.32|1276.82|1285.01|1275.51|223
1711821600000|2024-03-30 18:00:00|1286.24|1276.74|1288.73|1279.23|1288.76|1279.26|1285.67|1276.17|323
1711821900000|2024-03-30 18:05:00|1288.7|1279.2|1283.69|1274.19|1289.47|1279.97|1283.43|1273.93|508
1711822200000|2024-03-30 18:10:00|1283.6|1274.1|1288.02|1278.52|1288.72|1279.22|1282.35|1272.85|587
1711822500000|2024-03-30 18:15:00|1288.22|1278.72|1284.15|1274.65|1288.74|1279.24|1284.12|1274.62|666
1711822800000|2024-03-30 18:20:00|1284.1|1274.6|1288.65|1279.15|1289.12|1279.62|1284.1|1274.6|600
1711823100000|2024-03-30 18:25:00|1288.68|1279.18|1289.71|1280.21|1290.19|1280.69|1288.09|1278.59|447
1711823400000|2024-03-30 18:30:00|1289.77|1280.27|1289.95|1280.45|1290.3|1280.8|1287.8|1278.3|498
1711823700000|2024-03-30 18:35:00|1289.87|1280.37|1288.58|1279.08|1290|1280.5|1288.18|1278.68|359
1711824000000|2024-03-30 18:40:00|1288.57|1279.07|1287.52|1278.02|1289.77|1280.27|1287.13|1277.63|402
1711824300000|2024-03-30 18:45:00|1287.6|1278.1|1286.63|1277.13|1288.67|1279.17|1286.03|1276.53|356
1711824600000|2024-03-30 18:50:00|1286.64|1277.14|1283.88|1274.38|1287.49|1277.99|1283.34|1273.84|407
1711824900000|2024-03-30 18:55:00|1283.83|1274.33|1283.87|1274.37|1285.47|1275.97|1283.78|1274.28|402
1711825200000|2024-03-30 19:00:00|1283.86|1274.36|1280.24|1270.74|1284.07|1274.57|1280.16|1270.66|673
1711825500000|2024-03-30 19:05:00|1280.14|1270.64|1281.46|1271.96|1282.36|1272.86|1278.93|1269.43|584
1711825800000|2024-03-30 19:10:00|1281.5|1272|1276.8|1267.3|1281.82|1272.32|1276.27|1266.77|729
1711826100000|2024-03-30 19:15:00|1276.93|1267.43|1279.62|1270.12|1280.4|1270.9|1274.84|1265.34|673
1711826400000|2024-03-30 19:20:00|1279.61|1270.11|1279.66|1270.16|1281.04|1271.54|1277.96|1268.46|443
1711826700000|2024-03-30 19:25:00|1279.63|1270.13|1281.96|1272.46|1282.28|1272.78|1277.76|1268.26|538
1711827000000|2024-03-30 19:30:00|1281.94|1272.44|1282.28|1272.78|1282.97|1273.47|1278.91|1269.41|589
1711827300000|2024-03-30 19:35:00|1282.26|1272.76|1281|1271.5|1283.01|1273.51|1280.03|1270.53|516
1711827600000|2024-03-30 19:40:00|1281.05|1271.55|1282.52|1273.02|1283.19|1273.69|1280.5|1271|490
1711827900000|2024-03-30 19:45:00|1282.45|1272.95|1283.92|1274.42|1284.06|1274.56|1281.4|1271.9|446
1711828200000|2024-03-30 19:50:00|1283.94|1274.44|1285.66|1276.16|1286.25|1276.75|1283.83|1274.33|373
1711828500000|2024-03-30 19:55:00|1285.71|1276.21|1285.75|1276.25|1286.68|1277.18|1285.33|1275.83|342
1711828800000|2024-03-30 20:00:00|1285.74|1276.24|1283.8|1274.3|1285.96|1276.46|1282.97|1273.47|632
1711829100000|2024-03-30 20:05:00|1283.83|1274.33|1283.13|1273.63|1284.6|1275.1|1282.29|1272.79|553
1711829400000|2024-03-30 20:10:00|1283.01|1273.51|1284.39|1274.89|1285.18|1275.68|1280.58|1271.08|584
1711829700000|2024-03-30 20:15:00|1284.41|1274.91|1285.98|1276.48|1286.72|1277.22|1284.17|1274.67|463
1711830000000|2024-03-30 20:20:00|1285.73|1276.23|1284.14|1274.64|1285.78|1276.28|1283.55|1274.05|591
1711830300000|2024-03-30 20:25:00|1284.1|1274.6|1285.39|1275.89|1285.95|1276.45|1284.03|1274.53|434
1711830600000|2024-03-30 20:30:00|1285.38|1275.88|1280.82|1271.32|1285.38|1275.88|1280.82|1271.32|423
1711830900000|2024-03-30 20:35:00|1280.85|1271.35|1280.95|1271.45|1281.77|1272.27|1280.45|1270.95|398
1711831200000|2024-03-30 20:40:00|1280.94|1271.44|1279.97|1270.47|1281.69|1272.19|1277.26|1267.76|518
1711831500000|2024-03-30 20:45:00|1279.92|1270.42|1276.87|1267.37|1280.19|1270.69|1276.24|1266.74|563
1711831800000|2024-03-30 20:50:00|1276.82|1267.32|1277.35|1267.85|1277.4|1267.9|1275.49|1265.99|470
1711832100000|2024-03-30 20:55:00|1277.28|1267.78|1276.9|1267.4|1278.65|1269.15|1276.38|1266.88|392
1711832400000|2024-03-30 21:00:00|1276.92|1267.42|1277.21|1267.71|1278.54|1269.04|1276.3|1266.8|562
1711832700000|2024-03-30 21:05:00|1277.22|1267.72|1273.97|1264.47|1279.08|1269.58|1273.77|1264.27|475
1711833000000|2024-03-30 21:10:00|1274.04|1264.54|1270.58|1261.08|1274.37|1264.87|1270.38|1260.88|494
1711833300000|2024-03-30 21:15:00|1270.52|1261.02|1274.07|1264.57|1274.21|1264.71|1270.44|1260.94|516
1711833600000|2024-03-30 21:20:00|1274.11|1264.61|1274.32|1264.82|1275.91|1266.41|1273.47|1263.97|376
1711833900000|2024-03-30 21:25:00|1274.25|1264.75|1271.68|1262.18|1274.67|1265.17|1271.68|1262.18|349
1711834200000|2024-03-30 21:30:00|1271.75|1262.25|1269.6|1260.1|1271.87|1262.37|1268.95|1259.45|378
1711834500000|2024-03-30 21:35:00|1269.66|1260.16|1270.61|1261.11|1271.01|1261.51|1266.44|1256.94|451
1711834800000|2024-03-30 21:40:00|1270.59|1261.09|1271.19|1261.69|1271.26|1261.76|1269.34|1259.84|330
1711835100000|2024-03-30 21:45:00|1271.22|1261.72|1269.65|1260.15|1271.56|1262.06|1269.62|1260.12|253
1711835400000|2024-03-30 21:50:00|1269.61|1260.11|1267.98|1258.48|1269.61|1260.11|1265.08|1255.58|373
1711835700000|2024-03-30 21:55:00|1267.99|1258.49|1270.76|1261.26|1274.36|1264.86|1267.8|1258.3|352
1711836000000|2024-03-30 22:00:00|1270.72|1261.22|1269.41|1259.91|1270.87|1261.37|1267.55|1258.05|653
1711836300000|2024-03-30 22:05:00|1269.62|1260.12|1267.03|1257.53|1271.19|1261.69|1266.31|1256.81|603
1711836600000|2024-03-30 22:10:00|1266.98|1257.48|1268.16|1258.66|1268.28|1258.78|1265.31|1255.81|468
1711836900000|2024-03-30 22:15:00|1268.14|1258.64|1269.68|1260.18|1269.88|1260.38|1264.48|1254.98|721
1711837200000|2024-03-30 22:20:00|1269.77|1260.27|1270.34|1260.84|1271.89|1262.39|1268.82|1259.32|592
1711837500000|2024-03-30 22:25:00|1270.41|1260.91|1268.46|1258.96|1271.14|1261.64|1268.28|1258.78|531
1711837800000|2024-03-30 22:30:00|1268.55|1259.05|1267.28|1257.78|1268.94|1259.44|1266.06|1256.56|638
1711838100000|2024-03-30 22:35:00|1267.23|1257.73|1266.41|1256.91|1267.32|1257.82|1265.14|1255.64|485
1711838400000|2024-03-30 22:40:00|1266.5|1257|1264.76|1255.26|1266.84|1257.34|1264.58|1255.08|421
1711838700000|2024-03-30 22:45:00|1264.64|1255.14|1267.13|1257.63|1267.56|1258.06|1264.36|1254.86|503
1711839000000|2024-03-30 22:50:00|1267.06|1257.56|1265.58|1256.08|1267.06|1257.56|1264.39|1254.89|560
1711839300000|2024-03-30 22:55:00|1265.41|1255.91|1265.53|1256.03|1266.2|1256.7|1265|1255.5|538
1711839600000|2024-03-30 23:00:00|1265.48|1255.98|1265.95|1256.45|1267.02|1257.52|1263.24|1253.74|561
1711839900000|2024-03-30 23:05:00|1266|1256.5|1267.82|1258.32|1268.44|1258.94|1265.49|1255.99|559
1711840200000|2024-03-30 23:10:00|1267.76|1258.26|1267.13|1257.63|1269.38|1259.88|1267.03|1257.53|509
1711840500000|2024-03-30 23:15:00|1267.26|1257.76|1267.56|1258.06|1268.41|1258.91|1265.9|1256.4|736
1711840800000|2024-03-30 23:20:00|1267.54|1258.04|1266.11|1256.61|1267.8|1258.3|1265.54|1256.04|625
1711841100000|2024-03-30 23:25:00|1266.07|1256.57|1261.13|1251.63|1266.1|1256.6|1261.02|1251.52|679
1711841400000|2024-03-30 23:30:00|1261.28|1251.78|1263.08|1253.58|1264.85|1255.35|1261.11|1251.61|715
1711841700000|2024-03-30 23:35:00|1263.03|1253.53|1264.66|1255.16|1265.45|1255.95|1262.86|1253.36|519
1711842000000|2024-03-30 23:40:00|1264.59|1255.09|1264.18|1254.68|1265.32|1255.82|1263.74|1254.24|566
1711842300000|2024-03-30 23:45:00|1264.31|1254.81|1266.26|1256.76|1266.51|1257.01|1263.61|1254.11|579
1711842600000|2024-03-30 23:50:00|1266.34|1256.84|1267.82|1258.32|1268.42|1258.92|1265.71|1256.21|470
1711842900000|2024-03-30 23:55:00|1267.81|1258.31|1265.83|1256.33|1267.92|1258.42|1265|1255.5|527
1711843200000|2024-03-31 00:00:00|1265.82|1256.32|1263.17|1253.67|1265.92|1256.42|1262.65|1253.15|785
1711843500000|2024-03-31 00:05:00|1263.1|1253.6|1267.02|1257.52|1268.16|1258.66|1262.49|1252.99|596
1711843800000|2024-03-31 00:10:00|1267.07|1257.57|1269.74|1260.24|1269.78|1260.28|1266.75|1257.25|423
1711844100000|2024-03-31 00:15:00|1269.73|1260.23|1272.88|1263.38|1273.66|1264.16|1269.38|1259.88|639
1711844400000|2024-03-31 00:20:00|1272.96|1263.46|1275.41|1265.91|1276.59|1267.09|1272.3|1262.8|510
1711844700000|2024-03-31 00:25:00|1275.42|1265.92|1276.75|1267.25|1276.88|1267.38|1273.97|1264.47|504
1711845000000|2024-03-31 00:30:00|1276.73|1267.23|1275.05|1265.55|1276.74|1267.24|1272.66|1263.16|746
1711845300000|2024-03-31 00:35:00|1275.16|1265.66|1277.02|1267.52|1277.98|1268.48|1274.37|1264.87|664
1711845600000|2024-03-31 00:40:00|1276.99|1267.49|1276.01|1266.51|1276.99|1267.49|1274.54|1265.04|547
1711845900000|2024-03-31 00:45:00|1275.98|1266.48|1274.2|1264.7|1276.1|1266.6|1273.71|1264.21|579
1711846200000|2024-03-31 00:50:00|1274.17|1264.67|1273.3|1263.8|1274.3|1264.8|1272.52|1263.02|530
1711846500000|2024-03-31 00:55:00|1273.32|1263.82|1272.82|1263.32|1273.66|1264.16|1272.34|1262.84|504
1711846800000|2024-03-31 01:00:00|1272.86|1263.36|1274.16|1264.66|1274.4|1264.9|1271.06|1261.56|710
1711847100000|2024-03-31 01:05:00|1274.15|1264.65|1275.86|1266.36|1275.98|1266.48|1273.67|1264.17|590
1711847400000|2024-03-31 01:10:00|1275.94|1266.44|1278.15|1268.65|1279.83|1270.33|1275.94|1266.44|621
1711847700000|2024-03-31 01:15:00|1278.13|1268.63|1276.66|1267.16|1279.61|1270.11|1275.06|1265.56|653
1711848000000|2024-03-31 01:20:00|1276.65|1267.15|1275.33|1265.83|1278.45|1268.95|1275.33|1265.83|574
1711848300000|2024-03-31 01:25:00|1275.36|1265.86|1276.35|1266.85|1276.76|1267.26|1274.86|1265.36|562
1711848600000|2024-03-31 01:30:00|1276.34|1266.84|1276.34|1266.84|1276.37|1266.87|1273.24|1263.74|678
1711848900000|2024-03-31 01:35:00|1276.31|1266.81|1275.37|1265.87|1277.06|1267.56|1273.93|1264.43|527
1711849200000|2024-03-31 01:40:00|1275.4|1265.9|1277.06|1267.56|1277.62|1268.12|1275.28|1265.78|492
1711849500000|2024-03-31 01:45:00|1277|1267.5|1279.17|1269.67|1279.26|1269.76|1275.49|1265.99|568
1711849800000|2024-03-31 01:50:00|1279.18|1269.68|1281.6|1272.1|1281.61|1272.11|1279.16|1269.66|427
1711850100000|2024-03-31 01:55:00|1281.65|1272.15|1278.46|1268.96|1281.89|1272.39|1277.79|1268.29|541
1711850400000|2024-03-31 02:00:00|1278.51|1269.01|1279.25|1269.75|1279.96|1270.46|1277.55|1268.05|590
1711850700000|2024-03-31 02:05:00|1279.28|1269.78|1282.2|1272.7|1282.21|1272.71|1278.57|1269.07|521
1711851000000|2024-03-31 02:10:00|1282.17|1272.67|1283.84|1274.34|1284.49|1274.99|1281.71|1272.21|557
1711851300000|2024-03-31 02:15:00|1283.83|1274.33|1284|1274.5|1285.02|1275.52|1282.73|1273.23|532
1711851600000|2024-03-31 02:20:00|1284.05|1274.55|1282.26|1272.76|1284.57|1275.07|1282.1|1272.6|457
1711851900000|2024-03-31 02:25:00|1282.27|1272.77|1284.29|1274.79|1284.47|1274.97|1282.15|1272.65|392
1711852200000|2024-03-31 02:30:00|1284.25|1274.75|1278.85|1269.35|1284.29|1274.79|1278.78|1269.28|578
1711852500000|2024-03-31 02:35:00|1278.88|1269.38|1276.89|1267.39|1278.9|1269.4|1276.18|1266.68|529
1711852800000|2024-03-31 02:40:00|1276.9|1267.4|1276.35|1266.85|1278.19|1268.69|1276.03|1266.53|468
1711853100000|2024-03-31 02:45:00|1276.34|1266.84|1275.58|1266.08|1276.41|1266.91|1274.04|1264.54|532
1711853400000|2024-03-31 02:50:00|1275.59|1266.09|1275.93|1266.43|1276.77|1267.27|1273.89|1264.39|528
1711853700000|2024-03-31 02:55:00|1275.88|1266.38|1277.17|1267.67|1277.55|1268.05|1275.48|1265.98|555
1711854000000|2024-03-31 03:00:00|1277.16|1267.66|1277.05|1267.55|1277.27|1267.77|1275.96|1266.46|481
1711854300000|2024-03-31 03:05:00|1277.04|1267.54|1274.77|1265.27|1277.12|1267.62|1274.23|1264.73|491
1711854600000|2024-03-31 03:10:00|1274.8|1265.3|1273.59|1264.09|1274.96|1265.46|1272.95|1263.45|472
1711854900000|2024-03-31 03:15:00|1273.55|1264.05|1273.55|1264.05|1274.05|1264.55|1269.69|1260.19|662
1711855200000|2024-03-31 03:20:00|1273.58|1264.08|1275.39|1265.89|1276.61|1267.11|1273.54|1264.04|568
1711855500000|2024-03-31 03:25:00|1275.36|1265.86|1277.38|1267.88|1277.66|1268.16|1275.25|1265.75|463
1711855800000|2024-03-31 03:30:00|1277.39|1267.89|1279.31|1269.81|1279.48|1269.98|1276.86|1267.36|571
1711856100000|2024-03-31 03:35:00|1279.3|1269.8|1283.49|1273.99|1284.5|1275|1278.91|1269.41|580
1711856400000|2024-03-31 03:40:00|1283.48|1273.98|1281.26|1271.76|1283.48|1273.98|1280.98|1271.48|537
1711856700000|2024-03-31 03:45:00|1281.22|1271.72|1282.13|1272.63|1282.45|1272.95|1278.2|1268.7|628
1711857000000|2024-03-31 03:50:00|1282.15|1272.65|1280.36|1270.86|1282.34|1272.84|1278.34|1268.84|658
1711857300000|2024-03-31 03:55:00|1280.34|1270.84|1281.53|1272.03|1283.25|1273.75|1279.69|1270.19|577
1711857600000|2024-03-31 04:00:00|1281.54|1272.04|1282.08|1272.58|1285.03|1275.53|1281.03|1271.53|678
1711857900000|2024-03-31 04:05:00|1282.07|1272.57|1285.1|1275.6|1285.1|1275.6|1281.15|1271.65|560
1711858200000|2024-03-31 04:10:00|1285.05|1275.55|1285.85|1276.35|1286.61|1277.11|1283.67|1274.17|517
1711858500000|2024-03-31 04:15:00|1285.81|1276.31|1282.16|1272.66|1286.49|1276.99|1281.95|1272.45|466
1711858800000|2024-03-31 04:20:00|1282.21|1272.71|1279.86|1270.36|1282.48|1272.98|1279.27|1269.77|535
1711859100000|2024-03-31 04:25:00|1279.77|1270.27|1282.84|1273.34|1282.86|1273.36|1279.32|1269.82|480
1711859400000|2024-03-31 04:30:00|1282.85|1273.35|1283|1273.5|1283.74|1274.24|1281.84|1272.34|511
1711859700000|2024-03-31 04:35:00|1283.13|1273.63|1284.99|1275.49|1285.28|1275.78|1282.92|1273.42|570
1711860000000|2024-03-31 04:40:00|1285|1275.5|1286.35|1276.85|1287.41|1277.91|1284.82|1275.32|488
1711860300000|2024-03-31 04:45:00|1286.36|1276.86|1284.46|1274.96|1286.42|1276.92|1283.19|1273.69|560
1711860600000|2024-03-31 04:50:00|1284.44|1274.94|1284.46|1274.96|1285.93|1276.43|1282.92|1273.42|557
1711860900000|2024-03-31 04:55:00|1284.48|1274.98|1285.28|1275.78|1288.12|1278.62|1284.29|1274.79|435
1711861200000|2024-03-31 05:00:00|1285.24|1275.74|1287.59|1278.09|1288.5|1279|1284.79|1275.29|611
1711861500000|2024-03-31 05:05:00|1287.58|1278.08|1289.45|1279.95|1289.65|1280.15|1286.45|1276.95|579
1711861800000|2024-03-31 05:10:00|1289.58|1280.08|1296.63|1287.13|1297.37|1287.87|1289.58|1280.08|713
1711862100000|2024-03-31 05:15:00|1296.59|1287.09|1298.51|1289.01|1299.07|1289.57|1295.67|1286.17|641
1711862400000|2024-03-31 05:20:00|1298.53|1289.03|1299.98|1290.48|1302.92|1293.42|1298.51|1289.01|644
1711862700000|2024-03-31 05:25:00|1299.94|1290.44|1304.01|1294.51|1304.12|1294.62|1299.93|1290.43|635
1711863000000|2024-03-31 05:30:00|1304.02|1294.52|1301.88|1292.38|1305.48|1295.98|1301.41|1291.91|671
1711863300000|2024-03-31 05:35:00|1301.89|1292.39|1308.59|1299.09|1308.9|1299.4|1301.69|1292.19|652
1711863600000|2024-03-31 05:40:00|1308.63|1299.13|1308.9|1299.4|1310.1|1300.6|1307.92|1298.42|538
1711863900000|2024-03-31 05:45:00|1308.92|1299.42|1313.63|1304.13|1317.16|1307.66|1308.67|1299.17|733
1711864200000|2024-03-31 05:50:00|1313.61|1304.11|1305.93|1296.43|1314.58|1305.08|1305.33|1295.83|808
1711864500000|2024-03-31 05:55:00|1305.95|1296.45|1311.57|1302.07|1313.3|1303.8|1305.45|1295.95|738
1711864800000|2024-03-31 06:00:00|1311.47|1301.97|1309.45|1299.95|1311.69|1302.19|1305.62|1296.12|795
1711865100000|2024-03-31 06:05:00|1309.49|1299.99|1314.27|1304.77|1314.53|1305.03|1308.84|1299.34|634
1711865400000|2024-03-31 06:10:00|1314.24|1304.74|1314.09|1304.59|1315.06|1305.56|1313.54|1304.04|517
1711865700000|2024-03-31 06:15:00|1314.14|1304.64|1316.64|1307.14|1319.6|1310.1|1312.28|1302.78|710
1711866000000|2024-03-31 06:20:00|1316.91|1307.41|1320.96|1311.46|1321.23|1311.73|1316.83|1307.33|744
1711866300000|2024-03-31 06:25:00|1321.01|1311.51|1322.86|1313.36|1323.13|1313.63|1320.62|1311.12|696
1711866600000|2024-03-31 06:30:00|1322.87|1313.37|1328.41|1318.91|1329.91|1320.41|1320.47|1310.97|869
1711866900000|2024-03-31 06:35:00|1328.4|1318.9|1332.6|1323.1|1333.36|1323.86|1324.85|1315.35|868
1711867200000|2024-03-31 06:40:00|1332.62|1323.12|1328.25|1318.75|1333.46|1323.96|1326.07|1316.57|783
1711867500000|2024-03-31 06:45:00|1328.15|1318.65|1323.34|1313.84|1328.2|1318.7|1321.07|1311.57|889
1711867800000|2024-03-31 06:50:00|1323.31|1313.81|1324.03|1314.53|1324.48|1314.98|1318.23|1308.73|807
1711868100000|2024-03-31 06:55:00|1323.92|1314.42|1323|1313.5|1330.54|1321.04|1321.35|1311.85|835
1711868400000|2024-03-31 07:00:00|1323.01|1313.51|1334.96|1325.46|1334.96|1325.46|1321.35|1311.85|853
1711868700000|2024-03-31 07:05:00|1334.86|1325.36|1332.5|1323|1334.91|1325.41|1329.32|1319.82|842
1711869000000|2024-03-31 07:10:00|1332.51|1323.01|1327.14|1317.64|1332.51|1323.01|1325.95|1316.45|791
1711869300000|2024-03-31 07:15:00|1327.07|1317.57|1327.46|1317.96|1329.95|1320.45|1325.34|1315.84|741
1711869600000|2024-03-31 07:20:00|1327.44|1317.94|1325.21|1315.71|1328.31|1318.81|1324.34|1314.84|550
1711869900000|2024-03-31 07:25:00|1325.15|1315.65|1327.06|1317.56|1327.38|1317.88|1323.38|1313.88|639
1711870200000|2024-03-31 07:30:00|1327.13|1317.63|1331.54|1322.04|1332.38|1322.88|1327.1|1317.6|747
1711870500000|2024-03-31 07:35:00|1331.51|1322.01|1332.69|1323.19|1337.01|1327.51|1331.16|1321.66|705
1711870800000|2024-03-31 07:40:00|1332.71|1323.21|1334|1324.5|1335.36|1325.86|1330.59|1321.09|711
1711871100000|2024-03-31 07:45:00|1334.04|1324.54|1335.8|1326.3|1336.8|1327.3|1330.69|1321.19|791
1711871400000|2024-03-31 07:50:00|1335.78|1326.28|1332.87|1323.37|1335.86|1326.36|1331.06|1321.56|613
1711871700000|2024-03-31 07:55:00|1332.89|1323.39|1333.39|1323.89|1333.7|1324.2|1330.94|1321.44|637
1711872000000|2024-03-31 08:00:00|1333.5|1324|1330.67|1321.17|1336.72|1327.22|1330.22|1320.72|869
1711872300000|2024-03-31 08:05:00|1330.73|1321.23|1330.17|1320.67|1331.1|1321.6|1328.79|1319.29|598
1711872600000|2024-03-31 08:10:00|1330.11|1320.61|1331.39|1321.89|1333.32|1323.82|1330.05|1320.55|629
1711872900000|2024-03-31 08:15:00|1331.36|1321.86|1330.82|1321.32|1331.47|1321.97|1330.37|1320.87|617
1711873200000|2024-03-31 08:20:00|1330.84|1321.34|1329.1|1319.6|1331.01|1321.51|1327.17|1317.67|594
1711873500000|2024-03-31 08:25:00|1329.08|1319.58|1330.81|1321.31|1331.21|1321.71|1328.05|1318.55|561
1711873800000|2024-03-31 08:30:00|1330.8|1321.3|1334.39|1324.89|1338.68|1329.18|1330.67|1321.17|690
1711874100000|2024-03-31 08:35:00|1334.41|1324.91|1325.97|1316.47|1334.44|1324.94|1325.88|1316.38|616
1711874400000|2024-03-31 08:40:00|1325.99|1316.49|1322.54|1313.04|1329.19|1319.69|1322.5|1313|652
1711874700000|2024-03-31 08:45:00|1322.53|1313.03|1324.54|1315.04|1326.28|1316.78|1321.59|1312.09|843
1711875000000|2024-03-31 08:50:00|1324.57|1315.07|1323.41|1313.91|1325.51|1316.01|1321.63|1312.13|685
1711875300000|2024-03-31 08:55:00|1323.43|1313.93|1325.62|1316.12|1326.25|1316.75|1322.61|1313.11|527
1711875600000|2024-03-31 09:00:00|1325.61|1316.11|1324.14|1314.64|1326.18|1316.68|1321.62|1312.12|673
1711875900000|2024-03-31 09:05:00|1324.1|1314.6|1323.24|1313.74|1324.69|1315.19|1321.89|1312.39|628
1711876200000|2024-03-31 09:10:00|1323.23|1313.73|1319.59|1310.09|1323.44|1313.94|1318.26|1308.76|634
1711876500000|2024-03-31 09:15:00|1319.58|1310.08|1317.01|1307.51|1319.94|1310.44|1315.24|1305.74|657
1711876800000|2024-03-31 09:20:00|1316.98|1307.48|1319.32|1309.82|1320.41|1310.91|1316.93|1307.43|638
1711877100000|2024-03-31 09:25:00|1319.34|1309.84|1317.94|1308.44|1320.08|1310.58|1317.03|1307.53|546
1711877400000|2024-03-31 09:30:00|1317.95|1308.45|1316.15|1306.65|1318.28|1308.78|1315.08|1305.58|571
1711877700000|2024-03-31 09:35:00|1316.23|1306.73|1317.96|1308.46|1318.43|1308.93|1315.01|1305.51|460
1711878000000|2024-03-31 09:40:00|1317.99|1308.49|1321.79|1312.29|1324.9|1315.4|1317.99|1308.49|516
1711878300000|2024-03-31 09:45:00|1321.76|1312.26|1319.46|1309.96|1321.76|1312.26|1318.61|1309.11|554
1711878600000|2024-03-31 09:50:00|1319.47|1309.97|1319.79|1310.29|1320.78|1311.28|1319.22|1309.72|519
1711878900000|2024-03-31 09:55:00|1319.7|1310.2|1318.01|1308.51|1319.7|1310.2|1317.94|1308.44|366
1711879200000|2024-03-31 10:00:00|1317.94|1308.44|1316.76|1307.26|1318.52|1309.02|1316.67|1307.17|489
1711879500000|2024-03-31 10:05:00|1316.75|1307.25|1316.43|1306.93|1317.51|1308.01|1316.29|1306.79|425
1711879800000|2024-03-31 10:10:00|1316.47|1306.97|1313.86|1304.36|1316.7|1307.2|1312.75|1303.25|435
1711880100000|2024-03-31 10:15:00|1313.87|1304.37|1315.43|1305.93|1317.75|1308.25|1313.45|1303.95|577
1711880400000|2024-03-31 10:20:00|1315.39|1305.89|1314.07|1304.57|1316.34|1306.84|1314.07|1304.57|546
1711880700000|2024-03-31 10:25:00|1314.06|1304.56|1313|1303.5|1314.96|1305.46|1312.87|1303.37|436
1711881000000|2024-03-31 10:30:00|1313.02|1303.52|1311.89|1302.39|1313.4|1303.9|1310.84|1301.34|499
1711881300000|2024-03-31 10:35:00|1311.84|1302.34|1310|1300.5|1311.84|1302.34|1308.64|1299.14|549
1711881600000|2024-03-31 10:40:00|1310.01|1300.51|1314.84|1305.34|1315.29|1305.79|1309.94|1300.44|567
1711881900000|2024-03-31 10:45:00|1314.83|1305.33|1313.61|1304.11|1314.9|1305.4|1313.03|1303.53|434
1711882200000|2024-03-31 10:50:00|1313.6|1304.1|1315.22|1305.72|1315.28|1305.78|1313.47|1303.97|500
1711882500000|2024-03-31 10:55:00|1315.25|1305.75|1313.84|1304.34|1315.76|1306.26|1313.55|1304.05|380
1711882800000|2024-03-31 11:00:00|1313.87|1304.37|1315.43|1305.93|1315.82|1306.32|1313.29|1303.79|414
1711883100000|2024-03-31 11:05:00|1315.46|1305.96|1315.96|1306.46|1317.94|1308.44|1315.19|1305.69|376
1711883400000|2024-03-31 11:10:00|1315.97|1306.47|1316.48|1306.98|1316.69|1307.19|1315.4|1305.9|354
1711883700000|2024-03-31 11:15:00|1316.54|1307.04|1316.58|1307.08|1317.91|1308.41|1315.96|1306.46|401
1711884000000|2024-03-31 11:20:00|1316.62|1307.12|1315.7|1306.2|1318.9|1309.4|1315.47|1305.97|527
1711884300000|2024-03-31 11:25:00|1315.71|1306.21|1312.84|1303.34|1316.05|1306.55|1312.84|1303.34|328
1711884600000|2024-03-31 11:30:00|1312.85|1303.35|1310.18|1300.68|1312.89|1303.39|1308.68|1299.18|396
1711884900000|2024-03-31 11:35:00|1310.19|1300.69|1310.75|1301.25|1311.97|1302.47|1310.16|1300.66|395
1711885200000|2024-03-31 11:40:00|1310.77|1301.27|1311.02|1301.52|1312.42|1302.92|1309.8|1300.3|415
1711885500000|2024-03-31 11:45:00|1311|1301.5|1307.33|1297.83|1311.21|1301.71|1306.64|1297.14|577
1711885800000|2024-03-31 11:50:00|1307.42|1297.92|1308.13|1298.63|1309.71|1300.21|1306.32|1296.82|507
1711886100000|2024-03-31 11:55:00|1308.07|1298.57|1305.05|1295.55|1308.69|1299.19|1304.99|1295.49|371
1711886400000|2024-03-31 12:00:00|1305.01|1295.51|1310.26|1300.76|1310.26|1300.76|1304.57|1295.07|422
1711886700000|2024-03-31 12:05:00|1310.13|1300.63|1309.51|1300.01|1310.13|1300.63|1308.08|1298.58|401
1711887000000|2024-03-31 12:10:00|1309.42|1299.92|1310.91|1301.41|1311.43|1301.93|1308.21|1298.71|626
1711887300000|2024-03-31 12:15:00|1310.92|1301.42|1305.98|1296.48|1311.52|1302.02|1305.18|1295.68|732
1711887600000|2024-03-31 12:20:00|1305.97|1296.47|1305.16|1295.66|1306|1296.5|1302.37|1292.87|454
1711887900000|2024-03-31 12:25:00|1305.23|1295.73|1305.34|1295.84|1307.1|1297.6|1305.16|1295.66|409
1711888200000|2024-03-31 12:30:00|1305.35|1295.85|1307.23|1297.73|1309.36|1299.86|1305.22|1295.72|514
1711888500000|2024-03-31 12:35:00|1307.19|1297.69|1305.07|1295.57|1307.31|1297.81|1304.66|1295.16|414
1711888800000|2024-03-31 12:40:00|1305.1|1295.6|1303.61|1294.11|1305.42|1295.92|1302.05|1292.55|552
1711889100000|2024-03-31 12:45:00|1303.63|1294.13|1306.9|1297.4|1306.9|1297.4|1303.08|1293.58|396
1711889400000|2024-03-31 12:50:00|1306.6|1297.1|1305.02|1295.52|1307.37|1297.87|1304.97|1295.47|415
1711889700000|2024-03-31 12:55:00|1305.01|1295.51|1303.87|1294.37|1305.05|1295.55|1303.34|1293.84|387
1711890000000|2024-03-31 13:00:00|1303.85|1294.35|1303.92|1294.42|1307.15|1297.65|1303.67|1294.17|450
1711890300000|2024-03-31 13:05:00|1303.93|1294.43|1306.11|1296.61|1306.15|1296.65|1303.67|1294.17|433
1711890600000|2024-03-31 13:10:00|1306.06|1296.56|1305.84|1296.34|1307.33|1297.83|1305.67|1296.17|601
1711890900000|2024-03-31 13:15:00|1305.83|1296.33|1304.69|1295.19|1307.17|1297.67|1303.99|1294.49|529
1711891200000|2024-03-31 13:20:00|1304.75|1295.25|1307.03|1297.53|1307.56|1298.06|1304.28|1294.78|508
1711891500000|2024-03-31 13:25:00|1306.96|1297.46|1307.74|1298.24|1310.99|1301.49|1305.79|1296.29|598
1711891800000|2024-03-31 13:30:00|1307.7|1298.2|1305.31|1295.81|1307.84|1298.34|1304.35|1294.85|535
1711892100000|2024-03-31 13:35:00|1305.3|1295.8|1305.93|1296.43|1306.81|1297.31|1304.28|1294.78|555
1711892400000|2024-03-31 13:40:00|1305.94|1296.44|1305.28|1295.78|1306.65|1297.15|1305.28|1295.78|473
1711892700000|2024-03-31 13:45:00|1305.27|1295.77|1306.54|1297.04|1307.56|1298.06|1305.01|1295.51|509
1711893000000|2024-03-31 13:50:00|1306.51|1297.01|1305.11|1295.61|1306.61|1297.11|1304.72|1295.22|541
1711893300000|2024-03-31 13:55:00|1305.31|1295.81|1304.82|1295.32|1305.59|1296.09|1304.01|1294.51|427
1711893600000|2024-03-31 14:00:00|1304.76|1295.26|1305.62|1296.12|1305.77|1296.27|1301.29|1291.79|664
1711893900000|2024-03-31 14:05:00|1305.52|1296.02|1307.91|1298.41|1308.71|1299.21|1305.31|1295.81|482
1711894200000|2024-03-31 14:10:00|1307.89|1298.39|1308.44|1298.94|1309.44|1299.94|1307.41|1297.91|562
1711894500000|2024-03-31 14:15:00|1308.48|1298.98|1306.7|1297.2|1308.85|1299.35|1306.26|1296.76|590
1711894800000|2024-03-31 14:20:00|1306.59|1297.09|1305.19|1295.69|1308.09|1298.59|1305.18|1295.68|536
1711895100000|2024-03-31 14:25:00|1305.15|1295.65|1308.7|1299.2|1308.99|1299.49|1305.15|1295.65|586
1711895400000|2024-03-31 14:30:00|1308.69|1299.19|1305.55|1296.05|1308.73|1299.23|1304.17|1294.67|645
1711895700000|2024-03-31 14:35:00|1305.58|1296.08|1303.48|1293.98|1306.18|1296.68|1303.48|1293.98|493
1711896000000|2024-03-31 14:40:00|1303.39|1293.89|1302.05|1292.55|1303.44|1293.94|1301.6|1292.1|337
1711896300000|2024-03-31 14:45:00|1302.04|1292.54|1300.37|1290.87|1302.45|1292.95|1300.03|1290.53|484
1711896600000|2024-03-31 14:50:00|1300.36|1290.86|1299.31|1289.81|1300.4|1290.9|1298.25|1288.75|436
1711896900000|2024-03-31 14:55:00|1299.3|1289.8|1299.97|1290.47|1300.98|1291.48|1298.91|1289.41|491
1711897200000|2024-03-31 15:00:00|1299.89|1290.39|1299.64|1290.14|1300.28|1290.78|1298.23|1288.73|573
1711897500000|2024-03-31 15:05:00|1299.58|1290.08|1298.97|1289.47|1300.39|1290.89|1297.39|1287.89|575
1711897800000|2024-03-31 15:10:00|1299.09|1289.59|1300.67|1291.17|1300.71|1291.21|1298.86|1289.36|427
1711898100000|2024-03-31 15:15:00|1300.68|1291.18|1301.07|1291.57|1301.22|1291.72|1300.06|1290.56|433
1711898400000|2024-03-31 15:20:00|1301.14|1291.64|1299.52|1290.02|1301.14|1291.64|1298.74|1289.24|452
1711898700000|2024-03-31 15:25:00|1299.5|1290|1300.76|1291.26|1301.03|1291.53|1299.45|1289.95|443
1711899000000|2024-03-31 15:30:00|1300.77|1291.27|1302.55|1293.05|1302.63|1293.13|1300.72|1291.22|453
1711899300000|2024-03-31 15:35:00|1302.53|1293.03|1303.1|1293.6|1303.23|1293.73|1302.27|1292.77|432
1711899600000|2024-03-31 15:40:00|1303.11|1293.61|1302.65|1293.15|1303.8|1294.3|1301.97|1292.47|477
1711899900000|2024-03-31 15:45:00|1302.79|1293.29|1303.45|1293.95|1303.62|1294.12|1301.96|1292.46|516
1711900200000|2024-03-31 15:50:00|1303.44|1293.94|1302.91|1293.41|1303.53|1294.03|1302.54|1293.04|570
1711900500000|2024-03-31 15:55:00|1302.98|1293.48|1299.3|1289.8|1303.03|1293.53|1298.82|1289.32|519
1711900800000|2024-03-31 16:00:00|1299.32|1289.82|1298.5|1289|1300.86|1291.36|1297.51|1288.01|797
1711901100000|2024-03-31 16:05:00|1298.52|1289.02|1301.53|1292.03|1301.6|1292.1|1296.69|1287.19|628
1711901400000|2024-03-31 16:10:00|1301.52|1292.02|1300.56|1291.06|1302.49|1292.99|1300.09|1290.59|526
1711901700000|2024-03-31 16:15:00|1300.57|1291.07|1302.03|1292.53|1302.25|1292.75|1298.74|1289.24|538
1711902000000|2024-03-31 16:20:00|1302.02|1292.52|1297.51|1288.01|1302.83|1293.33|1297.32|1287.82|564
1711902300000|2024-03-31 16:25:00|1297.46|1287.96|1298.34|1288.84|1299.37|1289.87|1296.85|1287.35|442
1711902600000|2024-03-31 16:30:00|1298.33|1288.83|1299.24|1289.74|1300.54|1291.04|1297.2|1287.7|508
1711902900000|2024-03-31 16:35:00|1299.21|1289.71|1296.83|1287.33|1299.8|1290.3|1296.24|1286.74|541
1711903200000|2024-03-31 16:40:00|1296.86|1287.36|1296.36|1286.86|1297.73|1288.23|1296.36|1286.86|404
1711903500000|2024-03-31 16:45:00|1296.35|1286.85|1296.42|1286.92|1297.17|1287.67|1295.41|1285.91|371
1711903800000|2024-03-31 16:50:00|1296.44|1286.94|1295.4|1285.9|1296.48|1286.98|1294.9|1285.4|359
1711904100000|2024-03-31 16:55:00|1295.39|1285.89|1295.33|1285.83|1295.47|1285.97|1294.93|1285.43|158
1711904400000|2024-03-31 17:00:00|1295.32|1285.82|1295.76|1286.26|1297.2|1287.7|1294.95|1285.45|350
1711904700000|2024-03-31 17:05:00|1295.79|1286.29|1295.75|1286.25|1296.72|1287.22|1295.66|1286.16|382
1711905000000|2024-03-31 17:10:00|1295.79|1286.29|1296.76|1287.26|1297.04|1287.54|1295.48|1285.98|232
1711905300000|2024-03-31 17:15:00|1296.77|1287.27|1295.47|1285.97|1297.02|1287.52|1295.33|1285.83|270
1711905600000|2024-03-31 17:20:00|1295.56|1286.06|1295.36|1285.86|1296.71|1287.21|1295.24|1285.74|296
1711905900000|2024-03-31 17:25:00|1295.37|1285.87|1296.5|1287|1296.64|1287.14|1295.21|1285.71|265
1711906200000|2024-03-31 17:30:00|1296.52|1287.02|1305.45|1295.95|1305.51|1296.01|1295.62|1286.12|523
1711906500000|2024-03-31 17:35:00|1305.47|1295.97|1306.04|1296.54|1313.65|1304.15|1304.41|1294.91|787
1711906800000|2024-03-31 17:40:00|1306|1296.5|1302.94|1293.44|1308.63|1299.13|1302.15|1292.65|544
1711907100000|2024-03-31 17:45:00|1303.01|1293.51|1300.46|1290.96|1304.06|1294.56|1300.14|1290.64|593
1711907400000|2024-03-31 17:50:00|1300.51|1291.01|1301.43|1291.93|1301.51|1292.01|1300.26|1290.76|420
1711907700000|2024-03-31 17:55:00|1301.36|1291.86|1301.32|1291.82|1301.48|1291.98|1300.57|1291.07|264
1711908000000|2024-03-31 18:00:00|1301.34|1291.84|1302.3|1292.8|1302.4|1292.9|1299.75|1290.25|438
1711908300000|2024-03-31 18:05:00|1302.31|1292.81|1302.39|1292.89|1304.1|1294.6|1302.07|1292.57|401
1711908600000|2024-03-31 18:10:00|1302.41|1292.91|1302.22|1292.72|1302.66|1293.16|1300.76|1291.26|394
1711908900000|2024-03-31 18:15:00|1302.25|1292.75|1300.7|1291.2|1303.95|1294.45|1300.41|1290.91|402
1711909200000|2024-03-31 18:20:00|1300.71|1291.21|1300.58|1291.08|1301.06|1291.56|1300.23|1290.73|306
1711909500000|2024-03-31 18:25:00|1300.6|1291.1|1302.02|1292.52|1302.05|1292.55|1300.32|1290.82|347
1711909800000|2024-03-31 18:30:00|1302.01|1292.51|1304.02|1294.52|1304.5|1295|1301.64|1292.14|502
1711910100000|2024-03-31 18:35:00|1304|1294.5|1307.04|1297.54|1307.04|1297.54|1303.61|1294.11|589
1711910400000|2024-03-31 18:40:00|1307.13|1297.63|1307.47|1297.97|1310.17|1300.67|1306.58|1297.08|783
1711910700000|2024-03-31 18:45:00|1307.46|1297.96|1310.34|1300.84|1310.82|1301.32|1307.2|1297.7|685
1711911000000|2024-03-31 18:50:00|1310.32|1300.82|1308.81|1299.31|1310.67|1301.17|1306.89|1297.39|708
1711911300000|2024-03-31 18:55:00|1308.82|1299.32|1305.83|1296.33|1309.3|1299.8|1305.79|1296.29|622
1711911600000|2024-03-31 19:00:00|1305.81|1296.31|1301.41|1291.91|1305.82|1296.32|1300.67|1291.17|715
1711911900000|2024-03-31 19:05:00|1301.39|1291.89|1306.9|1297.4|1306.93|1297.43|1300.55|1291.05|563
1711912200000|2024-03-31 19:10:00|1306.89|1297.39|1307.39|1297.89|1308.5|1299|1305.9|1296.4|613
1711912500000|2024-03-31 19:15:00|1307.35|1297.85|1306.75|1297.25|1307.66|1298.16|1305.73|1296.23|619
1711912800000|2024-03-31 19:20:00|1306.77|1297.27|1311.4|1294.9|1311.91|1297.88|1306.11|1293.04|618
1711913100000|2024-03-31 19:25:00|1311.43|1294.93|1308.91|1292.41|1311.74|1295.24|1308.11|1291.61|453
1711913400000|2024-03-31 19:30:00|1308.93|1292.43|1308.74|1292.24|1309.44|1292.94|1308|1291.5|512
1711913700000|2024-03-31 19:35:00|1308.72|1292.22|1306.93|1290.43|1309.1|1292.6|1306.79|1290.29|341
1711914000000|2024-03-31 19:40:00|1306.92|1290.42|1309.28|1292.78|1309.7|1293.2|1306.81|1290.31|566
1711914300000|2024-03-31 19:45:00|1309.3|1292.8|1309.54|1293.04|1309.78|1293.28|1307.71|1291.21|522
1711914600000|2024-03-31 19:50:00|1309.56|1293.06|1310.28|1293.78|1310.28|1293.78|1308.62|1292.12|429
1711914900000|2024-03-31 19:55:00|1310.27|1293.77|1309.5|1293|1310.43|1293.93|1308.74|1292.24|419
1711915200000|2024-03-31 20:00:00|1309.53|1293.03|1313.71|1297.21|1313.74|1297.24|1309.09|1292.59|556
1711915500000|2024-03-31 20:05:00|1313.69|1297.19|1310.4|1293.9|1313.69|1297.19|1310.21|1293.71|503
1711915800000|2024-03-31 20:10:00|1310.37|1293.87|1311.91|1295.41|1313.86|1297.36|1310.36|1293.86|462
1711916100000|2024-03-31 20:15:00|1311.9|1295.4|1312.48|1295.98|1314.34|1297.84|1311.27|1294.77|541
1711916400000|2024-03-31 20:20:00|1312.5|1296|1310.69|1294.19|1313.01|1296.51|1310.3|1293.8|501
1711916700000|2024-03-31 20:25:00|1310.67|1294.17|1310.48|1293.98|1310.76|1294.26|1308.14|1291.64|441
1711917000000|2024-03-31 20:30:00|1310.5|1294|1313.85|1297.35|1313.85|1297.35|1309.92|1293.42|482
1711917300000|2024-03-31 20:35:00|1313.88|1297.38|1311.87|1295.37|1314.95|1298.45|1311.23|1294.73|448
1711917600000|2024-03-31 20:40:00|1311.86|1295.36|1311.82|1295.32|1311.93|1295.43|1308.47|1291.97|461
1711917900000|2024-03-31 20:45:00|1311.81|1295.31|1311.94|1295.44|1313.27|1296.77|1311.09|1294.59|606
1711918200000|2024-03-31 20:50:00|1311.92|1295.42|1312.05|1295.55|1312.82|1296.32|1311.41|1294.91|429
1711918500000|2024-03-31 20:55:00|1312.01|1295.51|1310.59|1294.09|1312.31|1295.81|1310.47|1293.97|310
1711918800000|2024-03-31 21:00:00|1310.62|1294.12|1307.75|1298.25|1311.02|1298.85|1306.7|1293.69|400
1711919100000|2024-03-31 21:05:00|1307.8|1298.3|1308.7|1299.2|1309.65|1300.15|1306.3|1296.8|415
1711919400000|2024-03-31 21:10:00|1308.66|1299.16|1307.42|1297.92|1308.95|1299.45|1307.4|1297.9|301
1711919700000|2024-03-31 21:15:00|1307.45|1297.95|1299.93|1290.43|1307.5|1298|1299.7|1290.2|567
1711920000000|2024-03-31 21:20:00|1299.75|1290.25|1298.71|1289.21|1300.7|1291.2|1298.4|1288.9|323
1711920300000|2024-03-31 21:25:00|1298.65|1289.15|1297.65|1288.15|1298.65|1289.15|1296.4|1286.9|386
1711920600000|2024-03-31 21:30:00|1297.75|1288.25|1299.79|1290.29|1300.6|1291.1|1297.4|1287.9|372
1711920900000|2024-03-31 21:35:00|1299.77|1290.27|1298.1|1288.6|1300.45|1290.95|1297.82|1288.32|267
1711921200000|2024-03-31 21:40:00|1298.25|1288.75|1298.96|1289.46|1299.1|1289.6|1296.41|1286.91|441
1711921500000|2024-03-31 21:45:00|1298.9|1289.4|1296.49|1286.99|1298.9|1289.4|1296.23|1286.73|426
1711921800000|2024-03-31 21:50:00|1296.5|1287|1300.32|1290.82|1300.34|1290.84|1296.2|1286.7|406
1711922100000|2024-03-31 21:55:00|1300.35|1290.85|1299.3|1289.8|1300.43|1290.93|1297.59|1288.09|325
1711922400000|2024-03-31 22:00:00|1299.33|1289.83|1302.62|1293.12|1302.68|1293.18|1299.3|1289.8|529
1711922700000|2024-03-31 22:05:00|1302.61|1293.11|1303.73|1294.23|1304.17|1294.67|1302.55|1293.05|446
1711923000000|2024-03-31 22:10:00|1303.74|1294.24|1300.71|1291.21|1304.15|1294.65|1299.35|1289.85|436
1711923300000|2024-03-31 22:15:00|1300.74|1291.24|1296.84|1287.34|1300.96|1291.46|1296.46|1286.96|443
1711923600000|2024-03-31 22:20:00|1296.85|1287.35|1297.99|1288.49|1299.08|1289.58|1296.45|1286.95|412
1711923900000|2024-03-31 22:25:00|1298|1288.5|1297.13|1287.63|1298.79|1289.29|1296.8|1287.3|365
1711924200000|2024-03-31 22:30:00|1297.15|1287.65|1297.35|1287.85|1298.35|1288.85|1296.3|1286.8|483
1711924500000|2024-03-31 22:35:00|1297.43|1287.93|1293.19|1283.69|1297.75|1288.25|1292.38|1282.88|414
1711924800000|2024-03-31 22:40:00|1293.14|1283.64|1293.42|1283.92|1293.79|1284.29|1292.09|1282.59|442
1711925100000|2024-03-31 22:45:00|1293.39|1283.89|1293.35|1283.85|1294.23|1284.73|1292.71|1283.21|358
1711925400000|2024-03-31 22:50:00|1293.3|1283.8|1294.22|1284.72|1295.25|1285.75|1293.3|1283.8|460
1711925700000|2024-03-31 22:55:00|1294.2|1284.7|1295.15|1285.65|1295.5|1286|1294.2|1284.7|324
1711926000000|2024-03-31 23:00:00|1295.25|1285.75|1295.3|1285.8|1295.63|1286.13|1295.03|1285.53|312
1711926300000|2024-03-31 23:05:00|1295.25|1285.75|1297.13|1287.63|1297.55|1288.05|1295.25|1285.75|431
1711926600000|2024-03-31 23:10:00|1297.08|1287.58|1295|1285.5|1297.76|1288.26|1294.63|1285.13|375
1711926900000|2024-03-31 23:15:00|1295.05|1285.55|1295.68|1286.18|1295.93|1286.43|1293.65|1284.15|277
1711927200000|2024-03-31 23:20:00|1295.63|1286.13|1297.67|1288.17|1297.67|1288.17|1295.4|1285.9|371
1711927500000|2024-03-31 23:25:00|1297.64|1288.14|1297.16|1287.66|1298.14|1288.64|1296.95|1287.45|436
1711927800000|2024-03-31 23:30:00|1297.1|1287.6|1297.85|1288.35|1298.6|1289.1|1296.77|1287.27|395
1711928100000|2024-03-31 23:35:00|1297.92|1288.42|1298.93|1289.43|1299.51|1290.01|1297.77|1288.27|524
1711928400000|2024-03-31 23:40:00|1298.86|1289.36|1300.12|1290.62|1300.49|1290.99|1298.64|1289.14|454
1711928700000|2024-03-31 23:45:00|1300.15|1290.65|1297.85|1288.35|1300.21|1290.71|1297.05|1287.55|413
1711929000000|2024-03-31 23:50:00|1297.95|1288.45|1299.75|1290.25|1299.75|1290.25|1297.15|1287.65|250
1711929300000|2024-03-31 23:55:00|1299.72|1290.22|1299.57|1290.07|1302.04|1292.54|1299.5|1290|481
1711929600000|2024-04-01 00:00:00|1299.55|1290.05|1299.34|1289.84|1299.6|1290.1|1296.2|1286.7|656
1711929900000|2024-04-01 00:05:00|1299.35|1289.85|1295.9|1286.4|1300.15|1290.65|1295.4|1285.9|618
1711930200000|2024-04-01 00:10:00|1295.95|1286.45|1290.55|1281.05|1295.95|1286.45|1290|1280.5|706
1711930500000|2024-04-01 00:15:00|1290.58|1281.08|1290.58|1281.08|1295.76|1286.26|1290.46|1280.96|721
1711930800000|2024-04-01 00:20:00|1290.42|1280.92|1294.3|1284.8|1294.7|1285.2|1289.92|1280.42|738
1711931100000|2024-04-01 00:25:00|1294.29|1284.79|1290.65|1281.15|1294.5|1285|1290.54|1281.04|537
1711931400000|2024-04-01 00:30:00|1290.69|1281.19|1286.73|1277.23|1292.62|1283.12|1286.4|1276.9|585
1711931700000|2024-04-01 00:35:00|1286.75|1277.25|1282.35|1272.85|1286.75|1277.25|1279.14|1269.64|841
1711932000000|2024-04-01 00:40:00|1282.25|1272.75|1283.67|1274.17|1284.1|1274.6|1280.49|1270.99|578
1711932300000|2024-04-01 00:45:00|1283.65|1274.15|1285.42|1275.92|1286.5|1277|1282.2|1272.7|597
1711932600000|2024-04-01 00:50:00|1285.34|1275.84|1287.34|1277.84|1287.96|1278.46|1285.15|1275.65|500
1711932900000|2024-04-01 00:55:00|1287.4|1277.9|1290.27|1280.77|1290.27|1280.77|1286.5|1277|467
1711933200000|2024-04-01 01:00:00|1290.28|1280.78|1292.79|1283.29|1292.87|1283.37|1289.85|1280.35|524
1711933500000|2024-04-01 01:05:00|1292.64|1283.14|1290.25|1280.75|1293.28|1283.78|1288.86|1279.36|457
1711933800000|2024-04-01 01:10:00|1290.6|1281.1|1289.79|1280.29|1291.93|1282.43|1288.2|1278.7|528
1711934100000|2024-04-01 01:15:00|1289.76|1280.26|1290.11|1280.61|1291.04|1281.54|1288.8|1279.3|595
1711934400000|2024-04-01 01:20:00|1289.96|1280.46|1290.9|1281.4|1291.48|1281.98|1287.36|1277.86|580
1711934700000|2024-04-01 01:25:00|1290.89|1281.39|1289.35|1279.85|1291.36|1281.86|1288.76|1279.26|567
1711935000000|2024-04-01 01:30:00|1289.34|1279.84|1293.1|1283.6|1293.5|1284|1288.95|1279.45|588
1711935300000|2024-04-01 01:35:00|1292.95|1283.45|1286.86|1277.36|1293.1|1283.6|1286.45|1276.95|627
1711935600000|2024-04-01 01:40:00|1286.76|1277.26|1285.64|1276.14|1287.16|1277.66|1285.31|1275.81|654
1711935900000|2024-04-01 01:45:00|1285.68|1276.18|1288.75|1279.25|1289.01|1279.51|1285.27|1275.77|769
1711936200000|2024-04-01 01:50:00|1288.7|1279.2|1285.83|1276.33|1290.27|1280.77|1285.27|1275.77|827
1711936500000|2024-04-01 01:55:00|1285.9|1276.4|1282.23|1272.73|1287.16|1277.66|1281.93|1272.43|602
1711936800000|2024-04-01 02:00:00|1282.18|1272.68|1281.35|1271.85|1283.75|1274.25|1279.75|1270.25|634
1711937100000|2024-04-01 02:05:00|1281.37|1271.87|1280.28|1270.78|1281.55|1272.05|1279.5|1270|580
1711937400000|2024-04-01 02:10:00|1280.25|1270.75|1281.32|1271.82|1282.8|1273.3|1279.65|1270.15|529
1711937700000|2024-04-01 02:15:00|1281.3|1271.8|1282.1|1272.6|1282.81|1273.31|1278.6|1269.1|545
1711938000000|2024-04-01 02:20:00|1281.95|1272.45|1283.05|1273.55|1283.51|1274.01|1281.35|1271.85|527
1711938300000|2024-04-01 02:25:00|1283.08|1273.58|1284.58|1275.08|1284.68|1275.18|1281.9|1272.4|573
1711938600000|2024-04-01 02:30:00|1284.45|1274.95|1284.04|1274.54|1285.5|1276|1283.37|1273.87|542
1711938900000|2024-04-01 02:35:00|1284.14|1274.64|1287.63|1278.13|1288.2|1278.7|1284|1274.5|694
1711939200000|2024-04-01 02:40:00|1287.72|1278.22|1291.7|1282.2|1293.35|1283.85|1287.5|1278|605
1711939500000|2024-04-01 02:45:00|1291.72|1282.22|1291.03|1281.53|1292.2|1282.7|1290.6|1281.1|590
1711939800000|2024-04-01 02:50:00|1291.18|1281.68|1289.24|1279.74|1291.9|1282.4|1288.85|1279.35|484
1711940100000|2024-04-01 02:55:00|1289.15|1279.65|1288.2|1278.7|1289.5|1280|1288|1278.5|429
1711940400000|2024-04-01 03:00:00|1288.15|1278.65|1289|1279.5|1289.31|1279.81|1287.54|1278.04|542
1711940700000|2024-04-01 03:05:00|1289.07|1279.57|1287.06|1277.56|1289.1|1279.6|1286.5|1277|449
1711941000000|2024-04-01 03:10:00|1287.12|1277.62|1287|1277.5|1287.48|1277.98|1286.15|1276.65|523
1711941300000|2024-04-01 03:15:00|1287.05|1277.55|1287.76|1278.26|1287.89|1278.39|1285|1275.5|673
1711941600000|2024-04-01 03:20:00|1287.77|1278.27|1285.72|1276.22|1288.07|1278.57|1285.5|1276|437
1711941900000|2024-04-01 03:25:00|1285.73|1276.23|1283.23|1273.73|1285.75|1276.25|1283.1|1273.6|521
1711942200000|2024-04-01 03:30:00|1283.35|1273.85|1283.65|1274.15|1285.67|1276.17|1282.8|1273.3|401
1711942500000|2024-04-01 03:35:00|1283.62|1274.12|1281.03|1271.53|1283.68|1274.18|1281|1271.5|389
1711942800000|2024-04-01 03:40:00|1281.05|1271.55|1281.4|1271.9|1282.57|1273.07|1280|1270.5|368
1711943100000|2024-04-01 03:45:00|1281.57|1272.07|1282.45|1272.95|1283.55|1274.05|1280.9|1271.4|483
1711943400000|2024-04-01 03:50:00|1282.4|1272.9|1281.1|1271.6|1283.3|1273.8|1280.15|1270.65|484
1711943700000|2024-04-01 03:55:00|1281.15|1271.65|1279.68|1270.18|1281.2|1271.7|1279.55|1270.05|289
1711944000000|2024-04-01 04:00:00|1279.71|1270.21|1280.09|1270.59|1280.6|1271.1|1278.86|1269.36|439
1711944300000|2024-04-01 04:05:00|1280.12|1270.62|1281.33|1271.83|1281.53|1272.03|1279.76|1270.26|436
1711944600000|2024-04-01 04:10:00|1281.35|1271.85|1282.17|1272.67|1282.54|1273.04|1281.22|1271.72|373
1711944900000|2024-04-01 04:15:00|1282.28|1272.78|1281.22|1271.72|1282.81|1273.31|1279.98|1270.48|490
1711945200000|2024-04-01 04:20:00|1281.2|1271.7|1277.35|1267.85|1281.25|1271.75|1276.93|1267.43|550
1711945500000|2024-04-01 04:25:00|1277.4|1267.9|1277.72|1268.22|1277.72|1268.22|1275.35|1265.85|518
1711945800000|2024-04-01 04:30:00|1277.71|1268.21|1277.99|1268.49|1279.53|1270.03|1275.72|1266.22|578
1711946100000|2024-04-01 04:35:00|1277.95|1268.45|1280.17|1270.67|1280.33|1270.83|1277.84|1268.34|503
1711946400000|2024-04-01 04:40:00|1280.37|1270.87|1278.95|1269.45|1280.5|1271|1277.92|1268.42|609
1711946700000|2024-04-01 04:45:00|1279.01|1269.51|1280.43|1270.93|1280.76|1271.26|1277.9|1268.4|605
1711947000000|2024-04-01 04:50:00|1280.45|1270.95|1281.92|1272.42|1282.16|1272.66|1280.39|1270.89|498
1711947300000|2024-04-01 04:55:00|1281.91|1272.41|1278.29|1268.79|1282|1272.5|1278.23|1268.73|348
1711947600000|2024-04-01 05:00:00|1278.24|1268.74|1281.86|1272.36|1282.06|1272.56|1277.3|1267.8|568
1711947900000|2024-04-01 05:05:00|1281.81|1272.31|1279.76|1270.26|1281.81|1272.31|1279.35|1269.85|532
1711948200000|2024-04-01 05:10:00|1279.7|1270.2|1282.12|1272.62|1282.75|1273.25|1277.85|1268.35|631
1711948500000|2024-04-01 05:15:00|1282.24|1272.74|1280|1270.5|1282.37|1272.87|1278.95|1269.45|686
1711948800000|2024-04-01 05:20:00|1280.04|1270.54|1278.39|1268.89|1280.62|1271.12|1277.8|1268.3|614
1711949100000|2024-04-01 05:25:00|1278.41|1268.91|1278.17|1268.67|1278.53|1269.03|1276.4|1266.9|580
1711949400000|2024-04-01 05:30:00|1278.06|1268.56|1274.62|1265.12|1278.62|1269.12|1274.07|1264.57|524
1711949700000|2024-04-01 05:35:00|1274.65|1265.15|1271.34|1261.84|1275.73|1266.23|1270.29|1260.79|869
1711950000000|2024-04-01 05:40:00|1271.49|1261.99|1270.27|1260.77|1271.78|1262.28|1265.8|1256.3|837
1711950300000|2024-04-01 05:45:00|1270.57|1261.07|1244.15|1234.65|1270.72|1261.22|1237.8|1228.3|1000
1711950600000|2024-04-01 05:50:00|1244.85|1235.35|1237.33|1227.83|1244.85|1235.35|1219.84|1210.34|1102
1711950900000|2024-04-01 05:55:00|1236.82|1227.32|1236.59|1227.09|1240.6|1231.1|1229.76|1220.26|1108
1711951200000|2024-04-01 06:00:00|1236.41|1226.91|1243.16|1233.66|1245|1235.5|1233.4|1223.9|1093
1711951500000|2024-04-01 06:05:00|1243.86|1234.36|1246.22|1236.72|1246.66|1237.16|1241.9|1232.4|894
1711951800000|2024-04-01 06:10:00|1246.72|1237.22|1247|1237.5|1247.8|1238.3|1243.75|1234.25|881
1711952100000|2024-04-01 06:15:00|1247.14|1237.64|1245.64|1236.14|1251.72|1242.22|1245.15|1235.65|870
1711952400000|2024-04-01 06:20:00|1245.63|1236.13|1248.12|1238.62|1251.13|1241.63|1244.15|1234.65|732
1711952700000|2024-04-01 06:25:00|1248.2|1238.7|1248.68|1239.18|1249.42|1239.92|1244.06|1234.56|761
1711953000000|2024-04-01 06:30:00|1248.7|1239.2|1249.43|1239.93|1253.1|1243.6|1246.8|1237.3|889
1711953300000|2024-04-01 06:35:00|1249.22|1239.72|1253.08|1243.58|1253.7|1244.2|1249.22|1239.72|827
1711953600000|2024-04-01 06:40:00|1253.05|1243.55|1253.3|1243.8|1253.56|1244.06|1250.54|1241.04|844
1711953900000|2024-04-01 06:45:00|1253.25|1243.75|1248.32|1238.82|1253.41|1243.91|1247.94|1238.44|729
1711954200000|2024-04-01 06:50:00|1248.24|1238.74|1248.34|1238.84|1248.96|1239.46|1244.34|1234.84|662
1711954500000|2024-04-01 06:55:00|1248.35|1238.85|1248.13|1238.63|1250.37|1240.87|1247.46|1237.96|635
1711954800000|2024-04-01 07:00:00|1247.8|1238.3|1252.55|1243.05|1253.07|1243.57|1246.77|1237.27|738
1711955100000|2024-04-01 07:05:00|1252.5|1243|1253.5|1244|1254.84|1245.34|1252.25|1242.75|634
1711955400000|2024-04-01 07:10:00|1253.41|1243.91|1253.71|1244.21|1254.95|1245.45|1251.5|1242|581
1711955700000|2024-04-01 07:15:00|1254.04|1244.54|1252.04|1242.54|1254.04|1244.54|1250.5|1241|537
1711956000000|2024-04-01 07:20:00|1252.34|1242.84|1252.79|1243.29|1254.33|1244.83|1250.35|1240.85|624
1711956300000|2024-04-01 07:25:00|1252.88|1243.38|1256.12|1246.62|1256.25|1246.75|1251.15|1241.65|548
1711956600000|2024-04-01 07:30:00|1256.14|1246.64|1253.54|1244.04|1256.35|1246.85|1252.8|1243.3|618
1711956900000|2024-04-01 07:35:00|1253.62|1244.12|1253.54|1244.04|1256.7|1247.2|1252.4|1242.9|671
1711957200000|2024-04-01 07:40:00|1253.45|1243.95|1253.79|1244.29|1254.26|1244.76|1251.95|1242.45|541
1711957500000|2024-04-01 07:45:00|1253.74|1244.24|1255.8|1246.3|1256|1246.5|1253.7|1244.2|534
1711957800000|2024-04-01 07:50:00|1255.85|1246.35|1256.86|1247.36|1257|1247.5|1253.95|1244.45|567
1711958100000|2024-04-01 07:55:00|1256.83|1247.33|1254.96|1245.46|1257.5|1248|1254.73|1245.23|447
1711958400000|2024-04-01 08:00:00|1255.01|1245.51|1254.18|1244.68|1256.35|1246.85|1253.88|1244.38|551
1711958700000|2024-04-01 08:05:00|1254.2|1244.7|1251.55|1242.05|1255.53|1246.03|1249.54|1240.04|669
1711959000000|2024-04-01 08:10:00|1251.7|1242.2|1249.55|1240.05|1253.25|1243.75|1248.02|1238.52|684
1711959300000|2024-04-01 08:15:00|1249.51|1240.01|1250.12|1240.62|1252.37|1242.87|1247.9|1238.4|719
1711959600000|2024-04-01 08:20:00|1249.62|1240.12|1246.59|1237.09|1250.15|1240.65|1246|1236.5|704
1711959900000|2024-04-01 08:25:00|1246.42|1236.92|1248.4|1238.9|1249.3|1239.8|1244.15|1234.65|753
1711960200000|2024-04-01 08:30:00|1248.34|1238.84|1249.5|1240|1250.55|1241.05|1240.9|1231.4|850
1711960500000|2024-04-01 08:35:00|1249.6|1240.1|1247.74|1238.24|1250.45|1240.95|1244.62|1235.12|841
1711960800000|2024-04-01 08:40:00|1247.6|1238.1|1247.86|1238.36|1247.91|1238.41|1246.1|1236.6|558
1711961100000|2024-04-01 08:45:00|1247.63|1238.13|1243.59|1234.09|1249.3|1239.8|1242.85|1233.35|667
1711961400000|2024-04-01 08:50:00|1243.49|1233.99|1245.79|1236.29|1248.08|1238.58|1241.85|1232.35|736
1711961700000|2024-04-01 08:55:00|1245.74|1236.24|1243.56|1234.06|1246.36|1236.86|1242.83|1233.33|611
1711962000000|2024-04-01 09:00:00|1243.62|1234.12|1245.72|1236.22|1248.94|1239.44|1243.18|1233.68|654
1711962300000|2024-04-01 09:05:00|1245.22|1235.72|1247.5|1238|1247.7|1238.2|1243.8|1234.3|602
1711962600000|2024-04-01 09:10:00|1247.35|1237.85|1248.88|1239.38|1249.1|1239.6|1246.92|1237.42|491
1711962900000|2024-04-01 09:15:00|1248.97|1239.47|1247.53|1238.03|1249.13|1239.63|1246.86|1237.36|530
1711963200000|2024-04-01 09:20:00|1247.58|1238.08|1248.6|1239.1|1248.77|1239.27|1245.62|1236.12|597
1711963500000|2024-04-01 09:25:00|1248.59|1239.09|1248.23|1238.73|1250.4|1240.9|1248.04|1238.54|434
1711963800000|2024-04-01 09:30:00|1248.1|1238.6|1250.75|1241.25|1250.8|1241.3|1247.35|1237.85|556
1711964100000|2024-04-01 09:35:00|1250.8|1241.3|1250.05|1240.55|1251.95|1242.45|1248.55|1239.05|617
1711964400000|2024-04-01 09:40:00|1250.01|1240.51|1248.36|1238.86|1250.7|1241.2|1247.96|1238.46|559
1711964700000|2024-04-01 09:45:00|1248.71|1239.21|1251.68|1242.18|1251.68|1242.18|1247.38|1237.88|596
1711965000000|2024-04-01 09:50:00|1251.7|1242.2|1250.95|1241.45|1252.2|1242.7|1249.4|1239.9|508
1711965300000|2024-04-01 09:55:00|1251.22|1241.72|1253.1|1243.6|1253.8|1244.3|1250.36|1240.86|609
1711965600000|2024-04-01 10:00:00|1253.41|1243.91|1253.09|1243.59|1256.3|1246.8|1252.3|1242.8|580
1711965900000|2024-04-01 10:05:00|1253.12|1243.62|1255.91|1246.41|1256.17|1246.67|1252.5|1243|471
1711966200000|2024-04-01 10:10:00|1255.54|1246.04|1258.95|1249.45|1259|1249.5|1255.5|1246|506
1711966500000|2024-04-01 10:15:00|1258.93|1249.43|1257.83|1248.33|1259.5|1250|1257.05|1247.55|510
1711966800000|2024-04-01 10:20:00|1257.78|1248.28|1255.65|1246.15|1258.34|1248.84|1253.2|1243.7|680
1711967100000|2024-04-01 10:25:00|1255.77|1246.27|1254.16|1244.66|1256.3|1246.8|1253.4|1243.9|559
1711967400000|2024-04-01 10:30:00|1254.26|1244.76|1254.1|1244.6|1255.31|1245.81|1252.43|1242.93|531
1711967700000|2024-04-01 10:35:00|1253.92|1244.42|1259.58|1250.08|1259.61|1250.11|1253.73|1244.23|517
1711968000000|2024-04-01 10:40:00|1259.65|1250.15|1258.6|1249.1|1259.8|1250.3|1257.42|1247.92|511
1711968300000|2024-04-01 10:45:00|1258.7|1249.2|1260.25|1250.75|1260.79|1251.29|1258.1|1248.6|555
1711968600000|2024-04-01 10:50:00|1260.28|1250.78|1261.95|1252.45|1262.15|1252.65|1259.36|1249.86|405
1711968900000|2024-04-01 10:55:00|1262|1252.5|1261.06|1251.56|1262.13|1252.63|1260.79|1251.29|399
1711969200000|2024-04-01 11:00:00|1261.21|1251.71|1257.69|1248.19|1261.21|1251.71|1257.45|1247.95|662
1711969500000|2024-04-01 11:05:00|1257.86|1248.36|1254.95|1245.45|1258.19|1248.69|1254.74|1245.24|552
1711969800000|2024-04-01 11:10:00|1255.16|1245.66|1259.63|1250.13|1260.96|1251.46|1254.7|1245.2|628
1711970100000|2024-04-01 11:15:00|1259.59|1250.09|1256.84|1247.34|1260.03|1250.53|1256.33|1246.83|496
1711970400000|2024-04-01 11:20:00|1256.79|1247.29|1256.22|1246.72|1256.99|1247.49|1254.12|1244.62|689
1711970700000|2024-04-01 11:25:00|1255.7|1246.2|1254.78|1245.28|1256.16|1246.66|1254.36|1244.86|603
1711971000000|2024-04-01 11:30:00|1254.65|1245.15|1251.42|1241.92|1254.65|1245.15|1251|1241.5|549
1711971300000|2024-04-01 11:35:00|1251.3|1241.8|1250.72|1241.22|1252.81|1243.31|1250.2|1240.7|450
1711971600000|2024-04-01 11:40:00|1250.95|1241.45|1250.48|1240.98|1251.86|1242.36|1248.76|1239.26|617
1711971900000|2024-04-01 11:45:00|1250.49|1240.99|1249.38|1239.88|1252.15|1242.65|1248.6|1239.1|541
1711972200000|2024-04-01 11:50:00|1249.03|1239.53|1250.35|1240.85|1250.8|1241.3|1248.59|1239.09|537
1711972500000|2024-04-01 11:55:00|1250.4|1240.9|1249.44|1239.94|1250.9|1241.4|1248.82|1239.32|453
1711972800000|2024-04-01 12:00:00|1249.47|1239.97|1251.54|1242.04|1251.68|1242.18|1247.95|1238.45|517
1711973100000|2024-04-01 12:05:00|1251.45|1241.95|1253.62|1244.12|1253.75|1244.25|1249.23|1239.73|499
1711973400000|2024-04-01 12:10:00|1253.7|1244.2|1253.92|1244.42|1255.26|1245.76|1251.76|1242.26|390
1711973700000|2024-04-01 12:15:00|1253.97|1244.47|1257.33|1247.83|1257.5|1248|1253.05|1243.55|479
1711974000000|2024-04-01 12:20:00|1257.27|1247.77|1260.14|1250.64|1261.05|1251.55|1256.8|1247.3|469
1711974300000|2024-04-01 12:25:00|1260.12|1250.62|1258.38|1248.88|1261.5|1252|1258.38|1248.88|520
1711974600000|2024-04-01 12:30:00|1258.4|1248.9|1261.9|1252.4|1262.2|1252.7|1257.5|1248|531
1711974900000|2024-04-01 12:35:00|1262|1252.5|1260.44|1250.94|1262.01|1252.51|1259.1|1249.6|488
1711975200000|2024-04-01 12:40:00|1260.39|1250.89|1261.64|1252.14|1262.44|1252.94|1259.57|1250.07|480
1711975500000|2024-04-01 12:45:00|1261.65|1252.15|1261.13|1251.63|1262.3|1252.8|1260.06|1250.56|511
1711975800000|2024-04-01 12:50:00|1260.9|1251.4|1263.08|1253.58|1263.46|1253.96|1260.4|1250.9|499
1711976100000|2024-04-01 12:55:00|1263.1|1253.6|1264.71|1255.21|1265|1255.5|1263|1253.5|378
1711976400000|2024-04-01 13:00:00|1264.4|1254.9|1261.76|1252.26|1264.5|1255|1260.8|1251.3|588
1711976700000|2024-04-01 13:05:00|1261.48|1251.98|1262.67|1253.17|1263.7|1254.2|1260.91|1251.41|509
1711977000000|2024-04-01 13:10:00|1262.84|1253.34|1262.8|1253.3|1264.09|1254.59|1260.29|1250.79|604
1711977300000|2024-04-01 13:15:00|1262.9|1253.4|1259.28|1249.78|1262.9|1253.4|1258.8|1249.3|593
1711977600000|2024-04-01 13:20:00|1259.25|1249.75|1263.33|1253.83|1263.85|1254.35|1257.95|1248.45|645
1711977900000|2024-04-01 13:25:00|1263.35|1253.85|1268.17|1258.67|1268.5|1259|1263.35|1253.85|664
1711978200000|2024-04-01 13:30:00|1268.22|1258.72|1265|1255.5|1268.25|1258.75|1263.17|1253.67|780
1711978500000|2024-04-01 13:35:00|1264.99|1255.49|1267.94|1258.44|1269.17|1259.67|1264.9|1255.4|710
1711978800000|2024-04-01 13:40:00|1268.03|1258.53|1278.4|1268.9|1278.66|1269.16|1268.03|1258.53|737
1711979100000|2024-04-01 13:45:00|1278.5|1269|1271.29|1261.79|1285|1275.5|1270.5|1261|1019
1711979400000|2024-04-01 13:50:00|1271.3|1261.8|1265.92|1256.42|1273.11|1263.61|1264.95|1255.45|797
1711979700000|2024-04-01 13:55:00|1265.87|1256.37|1265.86|1256.36|1267.9|1258.4|1265.15|1255.65|652
1711980000000|2024-04-01 14:00:00|1265.82|1256.32|1262.58|1253.08|1266.38|1256.88|1262.5|1253|871
1711980300000|2024-04-01 14:05:00|1262.59|1253.09|1259.91|1250.41|1262.62|1253.12|1258.1|1248.6|758
1711980600000|2024-04-01 14:10:00|1259.94|1250.44|1259.95|1250.45|1263.11|1253.61|1257.78|1248.28|792
1711980900000|2024-04-01 14:15:00|1259.9|1250.4|1262.05|1252.55|1266.37|1256.87|1259.9|1250.4|778
1711981200000|2024-04-01 14:20:00|1262.1|1252.6|1262.05|1252.55|1264.32|1254.82|1259.88|1250.38|888
1711981500000|2024-04-01 14:25:00|1262.1|1252.6|1257.09|1247.59|1264.21|1254.71|1256.05|1246.55|825
1711981800000|2024-04-01 14:30:00|1257.08|1247.58|1255.36|1245.86|1260.38|1250.88|1254.45|1244.95|965
1711982100000|2024-04-01 14:35:00|1255.38|1245.88|1250.75|1241.25|1255.69|1246.19|1247.19|1237.69|1056
1711982400000|2024-04-01 14:40:00|1250.8|1241.3|1246.95|1237.45|1253.5|1244|1246.7|1237.2|1032
1711982700000|2024-04-01 14:45:00|1246.85|1237.35|1251.9|1242.4|1254.76|1245.26|1246.05|1236.55|989
1711983000000|2024-04-01 14:50:00|1251.94|1242.44|1246.2|1236.7|1252.35|1242.85|1239.86|1230.36|1032
1711983300000|2024-04-01 14:55:00|1246.3|1236.8|1244.56|1235.06|1247.85|1238.35|1241.43|1231.93|1042
1711983600000|2024-04-01 15:00:00|1244.59|1235.09|1241.74|1232.24|1250.86|1241.36|1237.55|1228.05|1126
1711983900000|2024-04-01 15:05:00|1242.2|1232.7|1227.65|1218.15|1243.1|1233.6|1227.12|1217.62|1122
1711984200000|2024-04-01 15:10:00|1227.95|1218.45|1231.13|1221.63|1234.59|1225.09|1222.55|1213.05|1152
1711984500000|2024-04-01 15:15:00|1231.23|1221.73|1238.8|1229.3|1239|1229.5|1225.91|1216.41|1103
1711984800000|2024-04-01 15:20:00|1238.6|1229.1|1241.77|1232.27|1241.8|1232.3|1234.41|1224.91|1100
1711985100000|2024-04-01 15:25:00|1241.79|1232.29|1244.55|1235.05|1244.55|1235.05|1238.3|1228.8|994
1711985400000|2024-04-01 15:30:00|1244.49|1234.99|1239.99|1230.49|1245.6|1236.1|1237.26|1227.76|952
1711985700000|2024-04-01 15:35:00|1240.06|1230.56|1243.96|1234.46|1246.92|1237.42|1240.03|1230.53|912
1711986000000|2024-04-01 15:40:00|1244.01|1234.51|1245.95|1236.45|1246|1236.5|1239.9|1230.4|797
1711986300000|2024-04-01 15:45:00|1245.87|1236.37|1244.15|1234.65|1247.05|1237.55|1242.55|1233.05|925
1711986600000|2024-04-01 15:50:00|1244.12|1234.62|1236.52|1227.02|1244.6|1235.1|1236.28|1226.78|885
1711986900000|2024-04-01 15:55:00|1236.39|1226.89|1234.4|1224.9|1237.07|1227.57|1232.43|1222.93|989
1711987200000|2024-04-01 16:00:00|1234.3|1224.8|1236.15|1226.65|1238.16|1228.66|1231.1|1221.6|1003
1711987500000|2024-04-01 16:05:00|1236.11|1226.61|1237.8|1228.3|1238.18|1228.68|1232.92|1223.42|839
1711987800000|2024-04-01 16:10:00|1237.65|1228.15|1238.35|1228.85|1239|1229.5|1235.87|1226.37|734
1711988100000|2024-04-01 16:15:00|1238.4|1228.9|1237|1227.5|1239.45|1229.95|1232.8|1223.3|902
1711988400000|2024-04-01 16:20:00|1237.05|1227.55|1239.25|1229.75|1242.05|1232.55|1236.52|1227.02|744
1711988700000|2024-04-01 16:25:00|1239.3|1229.8|1238.2|1228.7|1240.95|1231.45|1237.9|1228.4|680
1711989000000|2024-04-01 16:30:00|1238.23|1228.73|1235.21|1225.71|1238.47|1228.97|1233.05|1223.55|746
1711989300000|2024-04-01 16:35:00|1235.15|1225.65|1231.29|1221.79|1235.2|1225.7|1229.54|1220.04|898
1711989600000|2024-04-01 16:40:00|1231.15|1221.65|1232.9|1223.4|1234.15|1224.65|1230.9|1221.4|809
1711989900000|2024-04-01 16:45:00|1232.85|1223.35|1231.4|1221.9|1233.55|1224.05|1228.35|1218.85|840
1711990200000|2024-04-01 16:50:00|1231.48|1221.98|1232.9|1223.4|1233.85|1224.35|1230.4|1220.9|686
1711990500000|2024-04-01 16:55:00|1232.85|1223.35|1227.9|1218.4|1232.85|1223.35|1227.7|1218.2|483
1711990800000|2024-04-01 17:00:00|1227.79|1218.29|1224.14|1214.64|1230.09|1220.59|1224|1214.5|788
1711991100000|2024-04-01 17:05:00|1223.95|1214.45|1222.95|1213.45|1225.85|1216.35|1222.38|1212.88|735
1711991400000|2024-04-01 17:10:00|1222.45|1212.95|1220.92|1211.42|1223.3|1213.8|1220.1|1210.6|882
1711991700000|2024-04-01 17:15:00|1220.88|1211.38|1228.5|1219|1228.55|1219.05|1218.6|1209.1|931
1711992000000|2024-04-01 17:20:00|1228.49|1218.99|1223.85|1214.35|1229.41|1219.91|1222.05|1212.55|868
1711992300000|2024-04-01 17:25:00|1223.86|1214.36|1221.37|1211.87|1225|1215.5|1220.3|1210.8|847
1711992600000|2024-04-01 17:30:00|1221.42|1211.92|1218.37|1208.87|1222.6|1213.1|1215.58|1206.08|921
1711992900000|2024-04-01 17:35:00|1218.35|1208.85|1212.57|1203.07|1218.54|1209.04|1208.92|1199.42|959
1711993200000|2024-04-01 17:40:00|1212.5|1203|1217.35|1207.85|1218.05|1208.55|1211.1|1201.6|856
1711993500000|2024-04-01 17:45:00|1217.36|1207.86|1217.24|1207.74|1219.72|1210.22|1214.15|1204.65|770
1711993800000|2024-04-01 17:50:00|1217.34|1207.84|1220.6|1211.1|1221.1|1211.6|1216.65|1207.15|723
1711994100000|2024-04-01 17:55:00|1220.45|1210.95|1222.04|1212.54|1222.1|1212.6|1218.25|1208.75|835
1711994400000|2024-04-01 18:00:00|1222.08|1212.58|1216.47|1206.97|1222.1|1212.6|1215.29|1205.79|741
1711994700000|2024-04-01 18:05:00|1216.42|1206.92|1210.25|1200.75|1216.42|1206.92|1209.15|1199.65|793
1711995000000|2024-04-01 18:10:00|1210.2|1200.7|1210.66|1201.16|1213.31|1203.81|1209.8|1200.3|768
1711995300000|2024-04-01 18:15:00|1210.55|1201.05|1215.48|1205.98|1216.45|1206.95|1210.4|1200.9|749
1711995600000|2024-04-01 18:20:00|1215.8|1206.3|1217.8|1208.3|1219.85|1210.35|1215.4|1205.9|791
1711995900000|2024-04-01 18:25:00|1217.83|1208.33|1217.98|1208.48|1220.18|1210.68|1216.6|1207.1|692
1711996200000|2024-04-01 18:30:00|1218.03|1208.53|1216.2|1206.7|1220.02|1210.52|1213.8|1204.3|825
1711996500000|2024-04-01 18:35:00|1216.1|1206.6|1215.05|1205.55|1220.65|1211.15|1214.25|1204.75|814
1711996800000|2024-04-01 18:40:00|1215.06|1205.56|1215.68|1206.18|1217.4|1207.9|1213.62|1204.12|702
1711997100000|2024-04-01 18:45:00|1215.73|1206.23|1218.4|1208.9|1219.8|1210.3|1215.25|1205.75|692
1711997400000|2024-04-01 18:50:00|1218.45|1208.95|1221.25|1211.75|1222.55|1213.05|1217.98|1208.48|738
1711997700000|2024-04-01 18:55:00|1221.23|1211.73|1222.91|1213.41|1223.17|1213.67|1218.65|1209.15|662
1711998000000|2024-04-01 19:00:00|1222.86|1213.36|1222.26|1212.76|1222.97|1213.47|1219.65|1210.15|763
1711998300000|2024-04-01 19:05:00|1222.11|1212.61|1224.18|1214.68|1224.3|1214.8|1221.63|1212.13|705
1711998600000|2024-04-01 19:10:00|1224.15|1214.65|1226.28|1216.78|1227.42|1217.92|1223.85|1214.35|533
1711998900000|2024-04-01 19:15:00|1226.55|1217.05|1230.53|1221.03|1230.6|1221.1|1225.22|1215.72|639
1711999200000|2024-04-01 19:20:00|1230.55|1221.05|1233.19|1223.69|1233.69|1224.19|1229.63|1220.13|763
1711999500000|2024-04-01 19:25:00|1233.34|1223.84|1232.88|1223.38|1234.81|1225.31|1232.1|1222.6|580
1711999800000|2024-04-01 19:30:00|1232.82|1223.32|1232.78|1223.28|1235|1225.5|1230.8|1221.3|644
1712000100000|2024-04-01 19:35:00|1232.73|1223.23|1234|1224.5|1234.35|1224.85|1231.37|1221.87|655
1712000400000|2024-04-01 19:40:00|1233.87|1224.37|1237.59|1228.09|1237.68|1228.18|1232.7|1223.2|532
1712000700000|2024-04-01 19:45:00|1237.6|1228.1|1238.2|1228.7|1238.8|1229.3|1237.16|1227.66|492
1712001000000|2024-04-01 19:50:00|1238.4|1228.9|1240.65|1231.15|1240.7|1231.2|1238.18|1228.68|411
1712001300000|2024-04-01 19:55:00|1240.7|1231.2|1240.3|1230.8|1244.95|1235.45|1240|1230.5|654
1712001600000|2024-04-01 20:00:00|1240.44|1230.94|1238.5|1229|1242.24|1232.74|1238.15|1228.65|722
1712001900000|2024-04-01 20:05:00|1238.42|1228.92|1239.46|1229.96|1240.5|1231|1237.43|1227.93|656
1712002200000|2024-04-01 20:10:00|1239.74|1230.24|1236.33|1226.83|1239.79|1230.29|1235.04|1225.54|530
1712002500000|2024-04-01 20:15:00|1236.17|1226.67|1237.3|1227.8|1239.63|1230.13|1234.95|1225.45|572
1712002800000|2024-04-01 20:20:00|1237.23|1227.73|1237|1227.5|1238.93|1229.43|1235.63|1226.13|463
1712003100000|2024-04-01 20:25:00|1237.07|1227.57|1237.85|1228.35|1238.5|1229|1235.85|1226.35|453
1712003400000|2024-04-01 20:30:00|1237.8|1228.3|1235.96|1226.46|1238.13|1228.63|1235.17|1225.67|522
1712003700000|2024-04-01 20:35:00|1236.02|1226.52|1237.32|1227.82|1238.2|1228.7|1235.05|1225.55|500
1712004000000|2024-04-01 20:40:00|1237.27|1227.77|1235.19|1225.69|1238.1|1228.6|1234.95|1225.45|447
1712004300000|2024-04-01 20:45:00|1235.17|1225.67|1236.73|1227.23|1237.65|1228.15|1234.95|1225.45|557
1712004600000|2024-04-01 20:50:00|1236.78|1227.28|1238.35|1228.85|1238.45|1228.95|1236.6|1227.1|489
1712004900000|2024-04-01 20:55:00|1238.3|1228.8|1240.02|1230.52|1240.02|1230.52|1237.86|1228.36|451
1712005200000|2024-04-01 21:00:00|1239.99|1230.49|1236.35|1226.85|1240.1|1230.6|1235.54|1226.04|723
1712005500000|2024-04-01 21:05:00|1236.31|1226.81|1237.17|1227.67|1237.98|1228.48|1235.55|1226.05|563
1712005800000|2024-04-01 21:10:00|1237.19|1227.69|1239.48|1229.98|1240.32|1230.82|1235.91|1226.41|602
1712006100000|2024-04-01 21:15:00|1239.5|1230|1237.91|1228.41|1239.68|1230.18|1237.15|1227.65|611
1712006400000|2024-04-01 21:20:00|1237.96|1228.46|1241.88|1232.38|1242.01|1232.51|1237.89|1228.39|473
1712006700000|2024-04-01 21:25:00|1241.98|1232.48|1243.21|1233.71|1243.3|1233.8|1241.62|1232.12|381
1712007000000|2024-04-01 21:30:00|1243.2|1233.7|1243.9|1234.4|1244.56|1235.06|1240.62|1231.12|488
1712007300000|2024-04-01 21:35:00|1243.93|1234.43|1244.53|1235.03|1244.53|1235.03|1241.8|1232.3|520
1712007600000|2024-04-01 21:40:00|1244.51|1235.01|1244.67|1235.17|1244.97|1235.47|1243.37|1233.87|321
1712007900000|2024-04-01 21:45:00|1244.55|1235.05|1242.76|1233.26|1244.67|1235.17|1242.57|1233.07|367
1712008200000|2024-04-01 21:50:00|1242.72|1233.22|1242.21|1232.71|1242.92|1233.42|1241.77|1232.27|478
1712008500000|2024-04-01 21:55:00|1242.22|1232.72|1243.7|1234.2|1243.75|1234.25|1242.07|1232.57|244
1712008800000|2024-04-01 22:00:00|1243.6|1234.1|1244.13|1234.63|1244.15|1234.65|1242.37|1232.87|444
1712009100000|2024-04-01 22:05:00|1244.11|1234.61|1243.95|1234.45|1244.5|1235|1242.38|1232.88|473
1712009400000|2024-04-01 22:10:00|1244.08|1234.58|1245.9|1236.4|1246|1236.5|1243.9|1234.4|251
1712009700000|2024-04-01 22:15:00|1245.95|1236.45|1246.4|1236.9|1247.11|1237.61|1245.6|1236.1|230
1712010000000|2024-04-01 22:20:00|1246.48|1236.98|1247.36|1237.86|1247.51|1238.01|1245.33|1235.83|310
1712010300000|2024-04-01 22:25:00|1247.32|1237.82|1248.68|1239.18|1248.91|1239.41|1246.65|1237.15|211
1712010600000|2024-04-01 22:30:00|1248.7|1239.2|1249.05|1239.55|1249.6|1240.1|1247.84|1238.34|377
1712010900000|2024-04-01 22:35:00|1248.99|1239.49|1247.37|1237.87|1249.65|1240.15|1246.71|1237.21|543
1712011200000|2024-04-01 22:40:00|1247.32|1237.82|1248.78|1239.28|1249.03|1239.53|1246.6|1237.1|528
1712011500000|2024-04-01 22:45:00|1248.66|1239.16|1248.37|1238.87|1249.35|1239.85|1247.95|1238.45|554
1712011800000|2024-04-01 22:50:00|1248.67|1239.17|1246.01|1236.51|1248.67|1239.17|1245.95|1236.45|331
1712012100000|2024-04-01 22:55:00|1246.06|1236.56|1246.13|1236.63|1246.55|1237.05|1245.3|1235.8|383
1712012400000|2024-04-01 23:00:00|1246.14|1236.64|1244.8|1235.3|1246.44|1236.94|1243.95|1234.45|404
1712012700000|2024-04-01 23:05:00|1245.18|1235.68|1247.15|1237.65|1248.7|1239.2|1244.7|1235.2|419
1712013000000|2024-04-01 23:10:00|1247.2|1237.7|1247.61|1238.11|1248.27|1238.77|1246.6|1237.1|387
1712013300000|2024-04-01 23:15:00|1247.55|1238.05|1247.98|1238.48|1248.32|1238.82|1247.3|1237.8|306
1712013600000|2024-04-01 23:20:00|1247.8|1238.3|1249.22|1239.72|1249.25|1239.75|1247.35|1237.85|315
1712013900000|2024-04-01 23:25:00|1249.2|1239.7|1249.75|1240.25|1250|1240.5|1249|1239.5|332
1712014200000|2024-04-01 23:30:00|1249.73|1240.23|1249.94|1240.44|1250.35|1240.85|1249.19|1239.69|337
1712014500000|2024-04-01 23:35:00|1249.85|1240.35|1248.24|1238.74|1251.1|1241.6|1248.19|1238.69|364
1712014800000|2024-04-01 23:40:00|1248.14|1238.64|1249.38|1239.88|1250.18|1240.68|1247.95|1238.45|317
1712015100000|2024-04-01 23:45:00|1249.34|1239.84|1248.38|1238.88|1249.84|1240.34|1248.28|1238.78|342
1712015400000|2024-04-01 23:50:00|1248.83|1239.33|1249.16|1239.66|1250.2|1240.7|1248.15|1238.65|381
1712015700000|2024-04-01 23:55:00|1249.11|1239.61|1246.77|1237.27|1249.35|1239.85|1246.24|1236.74|365
1712016000000|2024-04-02 00:00:00|1246.63|1237.13|1244.28|1234.78|1247.28|1237.78|1243.15|1233.65|539
1712016300000|2024-04-02 00:05:00|1244.3|1234.8|1244.18|1234.68|1245.61|1236.11|1243.6|1234.1|476
1712016600000|2024-04-02 00:10:00|1244.16|1234.66|1245.54|1236.04|1247|1237.5|1244.16|1234.66|335
1712016900000|2024-04-02 00:15:00|1245.5|1236|1238.28|1228.78|1246.39|1236.89|1238.05|1228.55|575
1712017200000|2024-04-02 00:20:00|1238.23|1228.73|1240.83|1231.33|1240.83|1231.33|1237.5|1228|688
1712017500000|2024-04-02 00:25:00|1240.75|1231.25|1239.92|1230.42|1242.05|1232.55|1239.55|1230.05|522
1712017800000|2024-04-02 00:30:00|1240.05|1230.55|1234.83|1225.33|1241.8|1232.3|1234|1224.5|721
1712018100000|2024-04-02 00:35:00|1234.95|1225.45|1233.66|1224.16|1235.7|1226.2|1233.25|1223.75|637
1712018400000|2024-04-02 00:40:00|1233.7|1224.2|1229.93|1220.43|1233.85|1224.35|1228.4|1218.9|635
1712018700000|2024-04-02 00:45:00|1229.97|1220.47|1237.53|1228.03|1238.05|1228.55|1229.83|1220.33|720
1712019000000|2024-04-02 00:50:00|1237.48|1227.98|1235.78|1226.28|1238.8|1229.3|1235.13|1225.63|558
1712019300000|2024-04-02 00:55:00|1235.77|1226.27|1234.37|1224.87|1238.25|1228.75|1233.75|1224.25|594
1712019600000|2024-04-02 01:00:00|1234.35|1224.85|1236.5|1227|1237.3|1227.8|1231.94|1222.44|677
1712019900000|2024-04-02 01:05:00|1236.2|1226.7|1237.17|1227.67|1238.16|1228.66|1236.2|1226.7|585
1712020200000|2024-04-02 01:10:00|1237.05|1227.55|1238.6|1229.1|1239.65|1230.15|1236.71|1227.21|486
1712020500000|2024-04-02 01:15:00|1238.65|1229.15|1237.27|1227.77|1239.35|1229.85|1233.5|1224|723
1712020800000|2024-04-02 01:20:00|1237.22|1227.72|1234.19|1224.69|1237.75|1228.25|1234.1|1224.6|513
1712021100000|2024-04-02 01:25:00|1234.17|1224.67|1235.06|1225.56|1235.33|1225.83|1232.71|1223.21|447
1712021400000|2024-04-02 01:30:00|1234.9|1225.4|1233.6|1224.1|1235.4|1225.9|1232.6|1223.1|702
1712021700000|2024-04-02 01:35:00|1233.55|1224.05|1235.95|1226.45|1236.03|1226.53|1233.55|1224.05|451
1712022000000|2024-04-02 01:40:00|1235.9|1226.4|1238.62|1229.12|1238.62|1229.12|1232.3|1222.8|573
1712022300000|2024-04-02 01:45:00|1238.3|1228.8|1233.4|1223.9|1239.17|1229.67|1232.4|1222.9|534
1712022600000|2024-04-02 01:50:00|1233.25|1223.75|1232.83|1223.33|1234.27|1224.77|1232.1|1222.6|663
1712022900000|2024-04-02 01:55:00|1232.86|1223.36|1232.17|1222.67|1233.15|1223.65|1230.65|1221.15|543
1712023200000|2024-04-02 02:00:00|1232|1222.5|1229.01|1219.51|1232.6|1223.1|1228.4|1218.9|534
1712023500000|2024-04-02 02:05:00|1229.11|1219.61|1225.63|1216.13|1229.27|1219.77|1225.6|1216.1|471
1712023800000|2024-04-02 02:10:00|1225.72|1216.22|1226.29|1216.79|1226.63|1217.13|1225.05|1215.55|446
1712024100000|2024-04-02 02:15:00|1226.3|1216.8|1225.05|1215.55|1226.5|1217|1224.8|1215.3|470
1712024400000|2024-04-02 02:20:00|1225.12|1215.62|1220.78|1211.28|1225.27|1215.77|1220.05|1210.55|566
1712024700000|2024-04-02 02:25:00|1220.7|1211.2|1209.1|1199.6|1220.88|1211.38|1209.1|1199.6|744
1712025000000|2024-04-02 02:30:00|1209.16|1199.66|1207.87|1198.37|1214.6|1205.1|1206.7|1197.2|930
1712025300000|2024-04-02 02:35:00|1207.95|1198.45|1165.37|1155.87|1207.95|1198.45|1157.75|1148.25|1083
1712025600000|2024-04-02 02:40:00|1165.69|1156.19|1172.13|1162.63|1181.25|1171.75|1157.19|1147.69|1152
1712025900000|2024-04-02 02:45:00|1170.75|1161.25|1184|1174.5|1191.35|1181.85|1170.75|1161.25|1096
1712026200000|2024-04-02 02:50:00|1184.07|1174.57|1180.36|1170.86|1187.13|1177.63|1178.18|1168.68|1050
1712026500000|2024-04-02 02:55:00|1180.71|1171.21|1183.19|1173.69|1189.09|1179.59|1179.77|1170.27|989
1712026800000|2024-04-02 03:00:00|1183.22|1173.72|1186.47|1176.97|1187.3|1177.8|1182.48|1172.98|966
1712027100000|2024-04-02 03:05:00|1186.56|1177.06|1186.6|1177.1|1191.58|1182.08|1182.69|1173.19|938
1712027400000|2024-04-02 03:10:00|1186.06|1176.56|1185.7|1176.2|1188.54|1179.04|1182.13|1172.63|1000
1712027700000|2024-04-02 03:15:00|1185.71|1176.21|1184.93|1175.43|1188.86|1179.36|1178.1|1168.6|1018
1712028000000|2024-04-02 03:20:00|1185.45|1175.95|1173.99|1164.49|1185.85|1176.35|1171.7|1162.2|1058
1712028300000|2024-04-02 03:25:00|1174.3|1164.8|1181|1171.5|1181.52|1172.02|1171.87|1162.37|891
1712028600000|2024-04-02 03:30:00|1180.5|1171|1176.03|1166.53|1181.25|1171.75|1169.21|1159.71|990
1712028900000|2024-04-02 03:35:00|1175.74|1166.24|1174.73|1165.23|1178.65|1169.15|1172.72|1163.22|923
1712029200000|2024-04-02 03:40:00|1174.81|1165.31|1169.35|1159.85|1177.2|1167.7|1168.33|1158.83|917
1712029500000|2024-04-02 03:45:00|1169.3|1159.8|1172.4|1162.9|1178.69|1169.19|1169|1159.5|927
1712029800000|2024-04-02 03:50:00|1172.5|1163|1173.09|1163.59|1175.75|1166.25|1169.95|1160.45|968
1712030100000|2024-04-02 03:55:00|1173.14|1163.64|1175.03|1165.53|1175.11|1165.61|1171.4|1161.9|885
1712030400000|2024-04-02 04:00:00|1175|1165.5|1180|1170.5|1181|1171.5|1172.16|1162.66|806
1712030700000|2024-04-02 04:05:00|1179.87|1170.37|1173.45|1163.95|1180.5|1171|1172.85|1163.35|746
1712031000000|2024-04-02 04:10:00|1173.4|1163.9|1170.54|1161.04|1174.09|1164.59|1169.1|1159.6|722
1712031300000|2024-04-02 04:15:00|1170.13|1160.63|1169.55|1160.05|1175.78|1166.28|1166.9|1157.4|842
1712031600000|2024-04-02 04:20:00|1169.51|1160.01|1173.4|1163.9|1173.9|1164.4|1169.1|1159.6|779
1712031900000|2024-04-02 04:25:00|1173.85|1164.35|1174.29|1164.79|1174.8|1165.3|1170.85|1161.35|622
1712032200000|2024-04-02 04:30:00|1174.35|1164.85|1174.81|1165.31|1174.95|1165.45|1172.25|1162.75|684
1712032500000|2024-04-02 04:35:00|1174.61|1165.11|1175.38|1165.88|1179|1169.5|1174.4|1164.9|729
1712032800000|2024-04-02 04:40:00|1175.19|1165.69|1174.9|1165.4|1176.5|1167|1172.7|1163.2|565
1712033100000|2024-04-02 04:45:00|1175|1165.5|1171.4|1161.9|1176.2|1166.7|1170.4|1160.9|664
1712033400000|2024-04-02 04:50:00|1171.45|1161.95|1170.8|1161.3|1171.81|1162.31|1167.75|1158.25|739
1712033700000|2024-04-02 04:55:00|1170.35|1160.85|1170.75|1161.25|1171.84|1162.34|1168.89|1159.39|602
1712034000000|2024-04-02 05:00:00|1170.94|1161.44|1172.69|1163.19|1173.23|1163.73|1169.7|1160.2|485
1712034300000|2024-04-02 05:05:00|1172.95|1163.45|1170.58|1161.08|1173.95|1164.45|1170.58|1161.08|508
1712034600000|2024-04-02 05:10:00|1171.08|1161.58|1169.57|1160.07|1173.6|1164.1|1169.35|1159.85|507
1712034900000|2024-04-02 05:15:00|1169.62|1160.12|1163.71|1154.21|1169.67|1160.17|1160.84|1151.34|817
1712035200000|2024-04-02 05:20:00|1163.44|1153.94|1163.8|1154.3|1168.66|1159.16|1159.45|1149.95|934
1712035500000|2024-04-02 05:25:00|1164.09|1154.59|1166.02|1156.52|1166.45|1156.95|1161.65|1152.15|820
1712035800000|2024-04-02 05:30:00|1166|1156.5|1165.07|1155.57|1170.32|1160.82|1164.3|1154.8|902
1712036100000|2024-04-02 05:35:00|1165.28|1155.78|1166.15|1156.65|1170.05|1160.55|1164.15|1154.65|782
1712036400000|2024-04-02 05:40:00|1166.65|1157.15|1172.61|1163.11|1172.7|1163.2|1164.85|1155.35|698
1712036700000|2024-04-02 05:45:00|1171.9|1162.4|1170.85|1161.35|1172.58|1163.08|1167|1157.5|808
1712037000000|2024-04-02 05:50:00|1170.63|1161.13|1171.18|1161.68|1171.72|1162.22|1167.85|1158.35|747
1712037300000|2024-04-02 05:55:00|1171.2|1161.7|1173.49|1163.99|1173.8|1164.3|1169.13|1159.63|746
1712037600000|2024-04-02 06:00:00|1173.66|1164.16|1173.24|1163.74|1174.4|1164.9|1170.95|1161.45|710
1712037900000|2024-04-02 06:05:00|1173.28|1163.78|1171.6|1162.1|1174.25|1164.75|1170.3|1160.8|593
1712038200000|2024-04-02 06:10:00|1171.45|1161.95|1172.55|1163.05|1174.5|1165|1171|1161.5|635
1712038500000|2024-04-02 06:15:00|1172.45|1162.95|1174.73|1165.23|1175.23|1165.73|1170.95|1161.45|578
1712038800000|2024-04-02 06:20:00|1174.66|1165.16|1171.58|1162.08|1176.02|1166.52|1171.26|1161.76|503
1712039100000|2024-04-02 06:25:00|1171.34|1161.84|1174.8|1165.3|1174.83|1165.33|1170.41|1160.91|406
1712039400000|2024-04-02 06:30:00|1174.78|1165.28|1175.95|1166.45|1176.4|1166.9|1173.14|1163.64|548
1712039700000|2024-04-02 06:35:00|1176.15|1166.65|1178.63|1169.13|1178.8|1169.3|1175|1165.5|482
1712040000000|2024-04-02 06:40:00|1178.5|1169|1179.75|1170.25|1180.7|1171.2|1177.65|1168.15|521
1712040300000|2024-04-02 06:45:00|1179.7|1170.2|1179.27|1169.77|1182.3|1172.8|1178.35|1168.85|546
1712040600000|2024-04-02 06:50:00|1179.1|1169.6|1176.3|1166.8|1179.1|1169.6|1175.65|1166.15|526
1712040900000|2024-04-02 06:55:00|1176.9|1167.4|1174.92|1165.42|1176.96|1167.46|1173.95|1164.45|504
1712041200000|2024-04-02 07:00:00|1174.45|1164.95|1173.48|1163.98|1175.37|1165.87|1170.81|1161.31|727
1712041500000|2024-04-02 07:05:00|1173.47|1163.97|1172.14|1162.64|1174.36|1164.86|1171.9|1162.4|642
1712041800000|2024-04-02 07:10:00|1172.11|1162.61|1170.25|1160.75|1172.65|1163.15|1170.1|1160.6|579
1712042100000|2024-04-02 07:15:00|1170.28|1160.78|1172|1162.5|1173.91|1164.41|1169.75|1160.25|613
1712042400000|2024-04-02 07:20:00|1172.35|1162.85|1171.92|1162.42|1174.34|1164.84|1170.3|1160.8|676
1712042700000|2024-04-02 07:25:00|1171.79|1162.29|1169.96|1160.46|1171.92|1162.42|1169.5|1160|641
1712043000000|2024-04-02 07:30:00|1169.9|1160.4|1173.4|1163.9|1174.61|1165.11|1169.62|1160.12|720
1712043300000|2024-04-02 07:35:00|1173.41|1163.91|1169.42|1159.92|1174.21|1164.71|1166.1|1156.6|905
1712043600000|2024-04-02 07:40:00|1169.32|1159.82|1165.35|1155.85|1169.91|1160.41|1165.2|1155.7|725
1712043900000|2024-04-02 07:45:00|1165.41|1155.91|1166.81|1157.31|1168.46|1158.96|1164.8|1155.3|713
1712044200000|2024-04-02 07:50:00|1166.56|1157.06|1162.86|1153.36|1166.94|1157.44|1161.8|1152.3|852
1712044500000|2024-04-02 07:55:00|1162.73|1153.23|1160.71|1151.21|1163.39|1153.89|1160.2|1150.7|721
1712044800000|2024-04-02 08:00:00|1160.6|1151.1|1158.29|1148.79|1162.86|1153.36|1157.83|1148.33|941
1712045100000|2024-04-02 08:05:00|1158.24|1148.74|1159.68|1150.18|1160.69|1151.19|1157.3|1147.8|801
1712045400000|2024-04-02 08:10:00|1159.66|1150.16|1155.3|1145.8|1160.33|1150.83|1154.7|1145.2|759
1712045700000|2024-04-02 08:15:00|1155.34|1145.84|1155.16|1145.66|1158.9|1149.4|1153.2|1143.7|751
1712046000000|2024-04-02 08:20:00|1155.51|1146.01|1153.35|1143.85|1155.86|1146.36|1150.17|1140.67|691
1712046300000|2024-04-02 08:25:00|1153.34|1143.84|1158.27|1148.77|1160.25|1150.75|1152.8|1143.3|740
1712046600000|2024-04-02 08:30:00|1158.19|1148.69|1155.69|1146.19|1160.3|1150.8|1155.69|1146.19|723
1712046900000|2024-04-02 08:35:00|1155.68|1146.18|1152.72|1143.22|1156.05|1146.55|1150.48|1140.98|737
1712047200000|2024-04-02 08:40:00|1152.62|1143.12|1150.78|1141.28|1153.2|1143.7|1147.55|1138.05|919
1712047500000|2024-04-02 08:45:00|1150.88|1141.38|1150.34|1140.84|1154.68|1145.18|1149.85|1140.35|890
1712047800000|2024-04-02 08:50:00|1150.36|1140.86|1141.25|1131.75|1150.75|1141.25|1139.95|1130.45|938
1712048100000|2024-04-02 08:55:00|1141.7|1132.2|1139.65|1130.15|1143.33|1133.83|1137.38|1127.88|981
1712048400000|2024-04-02 09:00:00|1139.51|1130.01|1133.45|1123.95|1145.53|1136.03|1131.55|1122.05|1043
1712048700000|2024-04-02 09:05:00|1133.49|1123.99|1139.1|1129.6|1143.01|1133.51|1132.18|1122.68|1103
1712049000000|2024-04-02 09:10:00|1139.09|1129.59|1146.85|1137.35|1146.85|1137.35|1137.43|1127.93|951
1712049300000|2024-04-02 09:15:00|1146.58|1137.08|1150.85|1141.35|1157.95|1148.45|1146|1136.5|982
1712049600000|2024-04-02 09:20:00|1150.8|1141.3|1154.18|1144.68|1156.01|1146.51|1149.19|1139.69|807
1712049900000|2024-04-02 09:25:00|1154.3|1144.8|1152.1|1142.6|1154.35|1144.85|1148.3|1138.8|823
1712050200000|2024-04-02 09:30:00|1152.21|1142.71|1151.31|1141.81|1152.8|1143.3|1149.05|1139.55|862
1712050500000|2024-04-02 09:35:00|1151.33|1141.83|1146.33|1136.83|1151.8|1142.3|1144.75|1135.25|828
1712050800000|2024-04-02 09:40:00|1146.4|1136.9|1147.53|1138.03|1152.11|1142.61|1146|1136.5|815
1712051100000|2024-04-02 09:45:00|1147.77|1138.27|1151.7|1142.2|1151.85|1142.35|1146|1136.5|885
1712051400000|2024-04-02 09:50:00|1151.75|1142.25|1151.54|1142.04|1154.1|1144.6|1149.7|1140.2|852
1712051700000|2024-04-02 09:55:00|1151.45|1141.95|1146.63|1137.13|1151.71|1142.21|1145.89|1136.39|825
1712052000000|2024-04-02 10:00:00|1146.62|1137.12|1142.3|1132.8|1146.62|1137.12|1141.4|1131.9|879
1712052300000|2024-04-02 10:05:00|1142.4|1132.9|1141.53|1132.03|1143.56|1134.06|1138.68|1129.18|898
1712052600000|2024-04-02 10:10:00|1141.55|1132.05|1139.89|1130.39|1145.72|1136.22|1137.55|1128.05|911
1712052900000|2024-04-02 10:15:00|1139.93|1130.43|1144.05|1134.55|1146.2|1136.7|1138.6|1129.1|906
1712053200000|2024-04-02 10:20:00|1144.06|1134.56|1145.85|1136.35|1147.85|1138.35|1142.07|1132.57|849
1712053500000|2024-04-02 10:25:00|1146.02|1136.52|1146.8|1137.3|1147.63|1138.13|1145.01|1135.51|715
1712053800000|2024-04-02 10:30:00|1146.75|1137.25|1142.8|1133.3|1146.75|1137.25|1142.05|1132.55|837
1712054100000|2024-04-02 10:35:00|1142.81|1133.31|1139.78|1130.28|1144.35|1134.85|1137.87|1128.37|815
1712054400000|2024-04-02 10:40:00|1139.9|1130.4|1137.16|1127.66|1139.9|1130.4|1135.65|1126.15|834
1712054700000|2024-04-02 10:45:00|1137.23|1127.73|1136.78|1127.28|1137.9|1128.4|1131.35|1121.85|1048
1712055000000|2024-04-02 10:50:00|1136.6|1127.1|1137.15|1127.65|1138.88|1129.38|1135.35|1125.85|991
1712055300000|2024-04-02 10:55:00|1137.21|1127.71|1139.95|1130.45|1142.62|1133.12|1134.7|1125.2|886
1712055600000|2024-04-02 11:00:00|1139.9|1130.4|1140.35|1130.85|1143.34|1133.84|1139|1129.5|900
1712055900000|2024-04-02 11:05:00|1140.17|1130.67|1132.45|1122.95|1140.25|1130.75|1131.2|1121.7|909
1712056200000|2024-04-02 11:10:00|1132.55|1123.05|1132.35|1122.85|1133.76|1124.26|1129.73|1120.23|969
1712056500000|2024-04-02 11:15:00|1132.25|1122.75|1131.43|1121.93|1137.96|1128.46|1127.87|1118.37|988
1712056800000|2024-04-02 11:20:00|1131.2|1121.7|1129.93|1120.43|1132.3|1122.8|1125.29|1115.79|1112
1712057100000|2024-04-02 11:25:00|1129.83|1120.33|1124.16|1114.66|1132.8|1123.3|1123.5|1114|1064
1712057400000|2024-04-02 11:30:00|1124.13|1114.63|1134.42|1124.92|1134.87|1125.37|1123.3|1113.8|1067
1712057700000|2024-04-02 11:35:00|1134.45|1124.95|1132.92|1123.42|1136.3|1126.8|1131.14|1121.64|1056
1712058000000|2024-04-02 11:40:00|1132.9|1123.4|1138.77|1129.27|1139.51|1130.01|1132.6|1123.1|943
1712058300000|2024-04-02 11:45:00|1138.75|1129.25|1139.75|1130.25|1140.94|1131.44|1138.55|1129.05|921
1712058600000|2024-04-02 11:50:00|1139.71|1130.21|1141.45|1131.95|1141.98|1132.48|1137.33|1127.83|904
1712058900000|2024-04-02 11:55:00|1141.48|1131.98|1144.38|1134.88|1144.82|1135.32|1137.2|1127.7|871
1712059200000|2024-04-02 12:00:00|1144.25|1134.75|1142.89|1133.39|1145.77|1136.27|1141.9|1132.4|831
1712059500000|2024-04-02 12:05:00|1142.87|1133.37|1146.3|1136.8|1146.95|1137.45|1140.15|1130.65|790
1712059800000|2024-04-02 12:10:00|1146.2|1136.7|1148.25|1138.75|1148.54|1139.04|1146.12|1136.62|735
1712060100000|2024-04-02 12:15:00|1148.03|1138.53|1148.25|1138.75|1150.05|1140.55|1147.73|1138.23|668
1712060400000|2024-04-02 12:20:00|1148.28|1138.78|1151.04|1141.54|1151.04|1141.54|1147.81|1138.31|659
1712060700000|2024-04-02 12:25:00|1151.1|1141.6|1151.06|1141.56|1152.9|1143.4|1149.45|1139.95|558
1712061000000|2024-04-02 12:30:00|1150.98|1141.48|1145.94|1136.44|1151.15|1141.65|1144.85|1135.35|750
1712061300000|2024-04-02 12:35:00|1145.95|1136.45|1145.49|1135.99|1146.73|1137.23|1145.29|1135.79|583
1712061600000|2024-04-02 12:40:00|1145.55|1136.05|1144.88|1135.38|1146.65|1137.15|1143.87|1134.37|766
1712061900000|2024-04-02 12:45:00|1144.86|1135.36|1142.12|1132.62|1144.92|1135.42|1141.6|1132.1|744
1712062200000|2024-04-02 12:50:00|1142.05|1132.55|1138.89|1129.39|1142.05|1132.55|1136.56|1127.06|924
1712062500000|2024-04-02 12:55:00|1138.95|1129.45|1138.7|1129.2|1140.75|1131.25|1138.26|1128.76|746
1712062800000|2024-04-02 13:00:00|1138.75|1129.25|1134.43|1124.93|1139|1129.5|1134.08|1124.58|818
1712063100000|2024-04-02 13:05:00|1134.41|1124.91|1136.17|1126.67|1136.5|1127|1132.25|1122.75|755
1712063400000|2024-04-02 13:10:00|1136.25|1126.75|1139.9|1130.4|1140.8|1131.3|1134.47|1124.97|702
1712063700000|2024-04-02 13:15:00|1139.89|1130.39|1137.08|1127.58|1142.1|1132.6|1133.95|1124.45|946
1712064000000|2024-04-02 13:20:00|1136.99|1127.49|1127.6|1118.1|1138.05|1128.55|1126.81|1117.31|1006
1712064300000|2024-04-02 13:25:00|1127.68|1118.18|1125.8|1116.3|1129.23|1119.73|1124.45|1114.95|984
1712064600000|2024-04-02 13:30:00|1125.72|1116.22|1124.91|1115.41|1130.5|1121|1123.41|1113.91|1054
1712064900000|2024-04-02 13:35:00|1124.84|1115.34|1128.83|1119.33|1130.36|1120.86|1123.76|1114.26|1002
1712065200000|2024-04-02 13:40:00|1128.7|1119.2|1132.2|1122.7|1133.83|1124.33|1122.5|1113|1001
1712065500000|2024-04-02 13:45:00|1132.01|1122.51|1135.45|1125.95|1136.4|1126.9|1132.01|1122.51|978
1712065800000|2024-04-02 13:50:00|1135.57|1126.07|1136.52|1127.02|1137.95|1128.45|1130.9|1121.4|936
1712066100000|2024-04-02 13:55:00|1136.62|1127.12|1136.45|1126.95|1138.2|1128.7|1134.33|1124.83|909
1712066400000|2024-04-02 14:00:00|1136.37|1126.87|1139.8|1130.3|1140.75|1131.25|1135.2|1125.7|932
1712066700000|2024-04-02 14:05:00|1139.84|1130.34|1143.03|1133.53|1143.07|1133.57|1138.6|1129.1|895
1712067000000|2024-04-02 14:10:00|1142.9|1133.4|1145.05|1135.55|1145.25|1135.75|1139.18|1129.68|879
1712067300000|2024-04-02 14:15:00|1145.1|1135.6|1149.29|1139.79|1149.3|1139.8|1144.64|1135.14|779
1712067600000|2024-04-02 14:20:00|1149.28|1139.78|1147.49|1137.99|1150.23|1140.73|1144.35|1134.85|854
1712067900000|2024-04-02 14:25:00|1147.25|1137.75|1150.76|1141.26|1151.16|1141.66|1146.7|1137.2|753
1712068200000|2024-04-02 14:30:00|1150.8|1141.3|1153.07|1143.57|1153.29|1143.79|1149.76|1140.26|837
1712068500000|2024-04-02 14:35:00|1153.12|1143.62|1151.7|1142.2|1154.3|1144.8|1151|1141.5|855
1712068800000|2024-04-02 14:40:00|1151.56|1142.06|1158.75|1149.25|1158.97|1149.47|1151.26|1141.76|823
1712069100000|2024-04-02 14:45:00|1158.7|1149.2|1152.02|1142.52|1159.2|1149.7|1149.1|1139.6|926
1712069400000|2024-04-02 14:50:00|1152.06|1142.56|1151.15|1141.65|1153.92|1144.42|1149.95|1140.45|842
1712069700000|2024-04-02 14:55:00|1151.13|1141.63|1148.79|1139.29|1152.36|1142.86|1146.54|1137.04|837
1712070000000|2024-04-02 15:00:00|1148.82|1139.32|1150.67|1141.17|1151.27|1141.77|1146|1136.5|818
1712070300000|2024-04-02 15:05:00|1150.71|1141.21|1154.85|1145.35|1155.41|1145.91|1148.4|1138.9|744
1712070600000|2024-04-02 15:10:00|1154.9|1145.4|1152.2|1142.7|1157.15|1147.65|1151.36|1141.86|645
1712070900000|2024-04-02 15:15:00|1152.21|1142.71|1147.85|1138.35|1152.43|1142.93|1147.07|1137.57|827
1712071200000|2024-04-02 15:20:00|1147.95|1138.45|1148.48|1138.98|1149.95|1140.45|1147.25|1137.75|770
1712071500000|2024-04-02 15:25:00|1148.45|1138.95|1148.04|1138.54|1150.25|1140.75|1147.64|1138.14|640
1712071800000|2024-04-02 15:30:00|1147.94|1138.44|1145.8|1136.3|1149.84|1140.34|1144.35|1134.85|508
1712072100000|2024-04-02 15:35:00|1145.81|1136.31|1140.2|1130.7|1146.05|1136.55|1139.9|1130.4|748
1712072400000|2024-04-02 15:40:00|1139.9|1130.4|1142.2|1132.7|1142.75|1133.25|1137.96|1128.46|856
1712072700000|2024-04-02 15:45:00|1142.09|1132.59|1134.57|1125.07|1142.24|1132.74|1134.47|1124.97|843
1712073000000|2024-04-02 15:50:00|1134.47|1124.97|1129.24|1119.74|1135.25|1125.75|1127.26|1117.76|926
1712073300000|2024-04-02 15:55:00|1129.29|1119.79|1127.44|1117.94|1132.82|1123.32|1125.3|1115.8|990
1712073600000|2024-04-02 16:00:00|1127.39|1117.89|1128|1118.5|1134.64|1125.14|1124.59|1115.09|1041
1712073900000|2024-04-02 16:05:00|1127.95|1118.45|1131.99|1122.49|1136.14|1126.64|1127.5|1118|1022
1712074200000|2024-04-02 16:10:00|1131.86|1122.36|1138.19|1128.69|1138.19|1128.69|1131.4|1121.9|904
1712074500000|2024-04-02 16:15:00|1138.14|1128.64|1129.94|1120.44|1138.18|1128.68|1128.39|1118.89|978
1712074800000|2024-04-02 16:20:00|1129.89|1120.39|1128.3|1118.8|1130.6|1121.1|1123.4|1113.9|1009
1712075100000|2024-04-02 16:25:00|1128.35|1118.85|1134.66|1125.16|1136.43|1126.93|1125.85|1116.35|956
1712075400000|2024-04-02 16:30:00|1134.7|1125.2|1140.35|1130.85|1140.91|1131.41|1133.75|1124.25|836
1712075700000|2024-04-02 16:35:00|1140.4|1130.9|1139.45|1129.95|1141.95|1132.45|1138.02|1128.52|904
1712076000000|2024-04-02 16:40:00|1139.35|1129.85|1134.45|1124.95|1139.35|1129.85|1133.79|1124.29|860
1712076300000|2024-04-02 16:45:00|1134.5|1125|1140.83|1131.33|1141|1131.5|1134.15|1124.65|814
1712076600000|2024-04-02 16:50:00|1140.85|1131.35|1142.75|1133.25|1143.5|1134|1138.85|1129.35|961
1712076900000|2024-04-02 16:55:00|1142.8|1133.3|1138.03|1128.53|1143.05|1133.55|1137.6|1128.1|779
1712077200000|2024-04-02 17:00:00|1137.82|1128.32|1140.94|1131.44|1141.41|1131.91|1137.3|1127.8|820
1712077500000|2024-04-02 17:05:00|1140.89|1131.39|1141.77|1132.27|1143.02|1133.52|1138.43|1128.93|832
1712077800000|2024-04-02 17:10:00|1141.55|1132.05|1139.18|1129.68|1141.94|1132.44|1137.57|1128.07|751
1712078100000|2024-04-02 17:15:00|1139.25|1129.75|1141.12|1131.62|1141.6|1132.1|1137.66|1128.16|859
1712078400000|2024-04-02 17:20:00|1141.07|1131.57|1136.75|1127.25|1141.91|1132.41|1135.3|1125.8|893
1712078700000|2024-04-02 17:25:00|1136.7|1127.2|1135.35|1125.85|1137.45|1127.95|1134.75|1125.25|695
1712079000000|2024-04-02 17:30:00|1135.25|1125.75|1135.2|1125.7|1137.75|1128.25|1133.04|1123.54|805
1712079300000|2024-04-02 17:35:00|1135.05|1125.55|1137.2|1127.7|1137.29|1127.79|1132.75|1123.25|696
1712079600000|2024-04-02 17:40:00|1137.17|1127.67|1136.36|1126.86|1137.45|1127.95|1134.22|1124.72|795
1712079900000|2024-04-02 17:45:00|1136.28|1126.78|1134.64|1125.14|1136.51|1127.01|1132.9|1123.4|731
1712080200000|2024-04-02 17:50:00|1134.54|1125.04|1135.48|1125.98|1135.55|1126.05|1133.05|1123.55|663
1712080500000|2024-04-02 17:55:00|1135.5|1126|1141.93|1132.43|1143|1133.5|1135.05|1125.55|685
1712080800000|2024-04-02 18:00:00|1141.85|1132.35|1138.23|1128.73|1144.9|1135.4|1138.07|1128.57|778
1712081100000|2024-04-02 18:05:00|1138.15|1128.65|1138.56|1129.06|1139.7|1130.2|1136.65|1127.15|739
1712081400000|2024-04-02 18:10:00|1138.51|1129.01|1140.7|1131.2|1141.91|1132.41|1137.8|1128.3|625
1712081700000|2024-04-02 18:15:00|1140.5|1131|1141.55|1132.05|1143.72|1134.22|1140.5|1131|583
1712082000000|2024-04-02 18:20:00|1141.6|1132.1|1142.55|1133.05|1143.3|1133.8|1140.35|1130.85|605
1712082300000|2024-04-02 18:25:00|1142.5|1133|1138.17|1128.67|1143.51|1134.01|1138.02|1128.52|688
1712082600000|2024-04-02 18:30:00|1138.27|1128.77|1138.27|1128.77|1138.93|1129.43|1136.27|1126.77|575
1712082900000|2024-04-02 18:35:00|1138.4|1128.9|1137.8|1128.3|1139.67|1130.17|1137.34|1127.84|569
1712083200000|2024-04-02 18:40:00|1138.09|1128.59|1139.04|1129.54|1139.75|1130.25|1137|1127.5|572
1712083500000|2024-04-02 18:45:00|1139.05|1129.55|1143.1|1133.6|1143.23|1133.73|1138.43|1128.93|785
1712083800000|2024-04-02 18:50:00|1143.05|1133.55|1142.03|1132.53|1144.4|1134.9|1141.65|1132.15|724
1712084100000|2024-04-02 18:55:00|1141.93|1132.43|1139.71|1130.21|1142|1132.5|1139.55|1130.05|489
1712084400000|2024-04-02 19:00:00|1139.98|1130.48|1142.7|1133.2|1144.16|1134.66|1139.07|1129.57|607
1712084700000|2024-04-02 19:05:00|1142.75|1133.25|1143.21|1133.71|1144.28|1134.78|1142.03|1132.53|599
1712085000000|2024-04-02 19:10:00|1143.3|1133.8|1142.62|1133.12|1144.35|1134.85|1142.07|1132.57|632
1712085300000|2024-04-02 19:15:00|1142.58|1133.08|1137.27|1127.77|1143.19|1133.69|1136.85|1127.35|731
1712085600000|2024-04-02 19:20:00|1137.3|1127.8|1137.6|1128.1|1139.73|1130.23|1137.08|1127.58|618
1712085900000|2024-04-02 19:25:00|1137.64|1128.14|1138.87|1129.37|1139.45|1129.95|1136.25|1126.75|467
1712086200000|2024-04-02 19:30:00|1138.75|1129.25|1140.9|1131.4|1141.07|1131.57|1137.25|1127.75|603
1712086500000|2024-04-02 19:35:00|1141|1131.5|1141.82|1132.32|1141.99|1132.49|1140.8|1131.3|488
1712086800000|2024-04-02 19:40:00|1141.91|1132.41|1144.5|1135|1144.6|1135.1|1141.75|1132.25|442
1712087100000|2024-04-02 19:45:00|1144.61|1135.11|1142.08|1132.58|1144.65|1135.15|1141|1131.5|514
1712087400000|2024-04-02 19:50:00|1142.03|1132.53|1140.35|1130.85|1143.23|1133.73|1139.53|1130.03|467
1712087700000|2024-04-02 19:55:00|1140.23|1130.73|1138.77|1129.27|1142.18|1132.68|1138.45|1128.95|657
1712088000000|2024-04-02 20:00:00|1139.02|1129.52|1138.56|1129.06|1141.47|1131.97|1137.18|1127.68|754
1712088300000|2024-04-02 20:05:00|1138.54|1129.04|1141.45|1131.95|1142.1|1132.6|1135.95|1126.45|727
1712088600000|2024-04-02 20:10:00|1141.3|1131.8|1145.85|1136.35|1145.85|1136.35|1140.86|1131.36|610
1712088900000|2024-04-02 20:15:00|1145.9|1136.4|1141.34|1131.84|1146.05|1136.55|1140.95|1131.45|718
1712089200000|2024-04-02 20:20:00|1141.29|1131.79|1140.01|1130.51|1142.88|1133.38|1140.01|1130.51|704
1712089500000|2024-04-02 20:25:00|1140.07|1130.57|1140.25|1130.75|1140.45|1130.95|1138.62|1129.12|565
1712089800000|2024-04-02 20:30:00|1140.2|1130.7|1135.94|1126.44|1140.2|1130.7|1135.6|1126.1|546
1712090100000|2024-04-02 20:35:00|1136|1126.5|1135.89|1126.39|1136.79|1127.29|1134.2|1124.7|547
1712090400000|2024-04-02 20:40:00|1135.71|1126.21|1135.55|1126.05|1136|1126.5|1134.1|1124.6|542
1712090700000|2024-04-02 20:45:00|1135.5|1126|1134.71|1125.21|1136|1126.5|1134.18|1124.68|606
1712091000000|2024-04-02 20:50:00|1134.64|1125.14|1137.58|1128.08|1138.81|1129.31|1134.33|1124.83|487
1712091300000|2024-04-02 20:55:00|1137.63|1128.13|1137.79|1128.29|1139|1129.5|1133.94|1124.44|674
1712091600000|2024-04-02 21:00:00|1137.85|1128.35|1137.92|1128.42|1140.98|1131.48|1137.4|1127.9|501
1712091900000|2024-04-02 21:05:00|1137.96|1128.46|1133.31|1123.81|1138.72|1129.22|1133.3|1123.8|699
1712092200000|2024-04-02 21:10:00|1133.35|1123.85|1134.52|1125.02|1135.51|1126.01|1131.67|1122.17|499
1712092500000|2024-04-02 21:15:00|1134.56|1125.06|1134.26|1124.76|1137.2|1127.7|1134.19|1124.69|635
1712092800000|2024-04-02 21:20:00|1134.1|1124.6|1130.16|1120.66|1134.12|1124.62|1129.96|1120.46|682
1712093100000|2024-04-02 21:25:00|1130.19|1120.69|1129.03|1119.53|1130.19|1120.69|1126.64|1117.14|717
1712093400000|2024-04-02 21:30:00|1129.08|1119.58|1130.5|1121|1130.5|1121|1126.42|1116.92|501
1712093700000|2024-04-02 21:35:00|1130.6|1121.1|1132.7|1123.2|1132.73|1123.23|1130.24|1120.74|439
1712094000000|2024-04-02 21:40:00|1132.72|1123.22|1134.74|1125.24|1134.74|1125.24|1132.69|1123.19|385
1712094300000|2024-04-02 21:45:00|1134.73|1125.23|1134.37|1124.87|1134.82|1125.32|1134.28|1124.78|109
1712094600000|2024-04-02 21:50:00|1134.3|1124.8|1133.86|1124.36|1134.48|1124.98|1133.64|1124.14|288
1712094900000|2024-04-02 21:55:00|1133.85|1124.35|1135.15|1125.65|1135.53|1126.03|1133.84|1124.34|222
1712095200000|2024-04-02 22:00:00|1135.22|1125.72|1132.04|1122.54|1135.3|1125.8|1131.67|1122.17|415
1712095500000|2024-04-02 22:05:00|1132.22|1122.72|1136.91|1127.41|1137|1127.5|1131.49|1121.99|421
1712095800000|2024-04-02 22:10:00|1136.78|1127.28|1137.85|1128.35|1137.9|1128.4|1136.4|1126.9|383
1712096100000|2024-04-02 22:15:00|1137.9|1128.4|1138.3|1128.8|1138.7|1129.2|1137.2|1127.7|364
1712096400000|2024-04-02 22:20:00|1138.25|1128.75|1137.14|1127.64|1139.05|1129.55|1136.35|1126.85|364
1712096700000|2024-04-02 22:25:00|1137.2|1127.7|1138.07|1128.57|1138.42|1128.92|1136.9|1127.4|426
1712097000000|2024-04-02 22:30:00|1138.18|1128.68|1139.33|1129.83|1140.18|1130.68|1138.07|1128.57|416
1712097300000|2024-04-02 22:35:00|1139.65|1130.15|1138.09|1128.59|1140.1|1130.6|1137.19|1127.69|600
1712097600000|2024-04-02 22:40:00|1138.4|1128.9|1140.38|1130.88|1140.7|1131.2|1137.16|1127.66|532
1712097900000|2024-04-02 22:45:00|1140.47|1130.97|1142.35|1132.85|1142.5|1133|1139.41|1129.91|478
1712098200000|2024-04-02 22:50:00|1142.4|1132.9|1144.98|1135.48|1145.35|1135.85|1142.33|1132.83|443
1712098500000|2024-04-02 22:55:00|1145|1135.5|1145.18|1135.68|1145.58|1136.08|1143.95|1134.45|468
1712098800000|2024-04-02 23:00:00|1144.98|1135.48|1144|1134.5|1145.42|1135.92|1142.92|1133.42|537
1712099100000|2024-04-02 23:05:00|1144.01|1134.51|1143.89|1134.39|1144.6|1135.1|1142.3|1132.8|500
1712099400000|2024-04-02 23:10:00|1143.86|1134.36|1143.52|1134.02|1143.94|1134.44|1142.61|1133.11|349
1712099700000|2024-04-02 23:15:00|1143.46|1133.96|1144.05|1134.55|1144.48|1134.98|1143.05|1133.55|376
1712100000000|2024-04-02 23:20:00|1144.25|1134.75|1143.95|1134.45|1146.32|1136.82|1143.62|1134.12|652
1712100300000|2024-04-02 23:25:00|1143.81|1134.31|1139.38|1129.88|1143.81|1134.31|1138.9|1129.4|591
1712100600000|2024-04-02 23:30:00|1139.4|1129.9|1139.14|1129.64|1139.89|1130.39|1138.19|1128.69|487
1712100900000|2024-04-02 23:35:00|1139.15|1129.65|1138.25|1128.75|1139.45|1129.95|1137|1127.5|504
1712101200000|2024-04-02 23:40:00|1138.2|1128.7|1138.15|1128.65|1139.47|1129.97|1137.95|1128.45|407
1712101500000|2024-04-02 23:45:00|1138.19|1128.69|1137.37|1127.87|1138.7|1129.2|1136.65|1127.15|403
1712101800000|2024-04-02 23:50:00|1137.35|1127.85|1135.77|1126.27|1137.8|1128.3|1134.85|1125.35|560
1712102100000|2024-04-02 23:55:00|1135.78|1126.28|1135.15|1125.65|1135.96|1126.46|1133.45|1123.95|500
1712102400000|2024-04-03 00:00:00|1135.13|1125.63|1133.8|1124.3|1137.45|1127.95|1132.6|1123.1|820
1712102700000|2024-04-03 00:05:00|1133.76|1124.26|1137.96|1128.46|1138.27|1128.77|1133.24|1123.74|678
1712103000000|2024-04-03 00:10:00|1137.97|1128.47|1133.6|1124.1|1138.85|1129.35|1133.2|1123.7|722
1712103300000|2024-04-03 00:15:00|1133.55|1124.05|1134.96|1125.46|1136.85|1127.35|1131.95|1122.45|939
1712103600000|2024-04-03 00:20:00|1134.92|1125.42|1128.9|1119.4|1135.18|1125.68|1126.85|1117.35|846
1712103900000|2024-04-03 00:25:00|1128.81|1119.31|1122.88|1113.38|1129.08|1119.58|1120.54|1111.04|954
1712104200000|2024-04-03 00:30:00|1122.8|1113.3|1116.44|1106.94|1125.09|1115.59|1115.44|1105.94|976
1712104500000|2024-04-03 00:35:00|1116.16|1106.66|1107.76|1098.26|1117.24|1107.74|1099.8|1090.3|1092
1712104800000|2024-04-03 00:40:00|1107.7|1098.2|1123.88|1114.38|1133.4|1123.9|1107.58|1098.08|1006
1712105100000|2024-04-03 00:45:00|1123.8|1114.3|1127|1117.5|1132.07|1122.57|1122.7|1113.2|1070
1712105400000|2024-04-03 00:50:00|1126.83|1117.33|1124.82|1115.32|1130.92|1121.42|1124.45|1114.95|1015
1712105700000|2024-04-03 00:55:00|1125|1115.5|1130.34|1120.84|1130.45|1120.95|1123.35|1113.85|953
1712106000000|2024-04-03 01:00:00|1130.36|1120.86|1123.41|1113.91|1130.85|1121.35|1123.25|1113.75|969
1712106300000|2024-04-03 01:05:00|1123.46|1113.96|1118.28|1108.78|1125.7|1116.2|1117.5|1108|893
1712106600000|2024-04-03 01:10:00|1118.21|1108.71|1121.81|1112.31|1123.45|1113.95|1116.14|1106.64|704
1712106900000|2024-04-03 01:15:00|1121.96|1112.46|1129.51|1120.01|1132.25|1122.75|1121.59|1112.09|811
1712107200000|2024-04-03 01:20:00|1129.55|1120.05|1124.2|1114.7|1130.52|1121.02|1124.05|1114.55|918
1712107500000|2024-04-03 01:25:00|1124.21|1114.71|1127.73|1118.23|1130.65|1121.15|1123.15|1113.65|865
1712107800000|2024-04-03 01:30:00|1127.75|1118.25|1132.71|1123.21|1134.32|1124.82|1127.65|1118.15|704
1712108100000|2024-04-03 01:35:00|1132.72|1123.22|1136.81|1127.31|1137.5|1128|1130.4|1120.9|706
1712108400000|2024-04-03 01:40:00|1136.7|1127.2|1138.47|1128.97|1139.45|1129.95|1135.75|1126.25|809
1712108700000|2024-04-03 01:45:00|1138.45|1128.95|1144.41|1134.91|1145.01|1135.51|1137.85|1128.35|804
1712109000000|2024-04-03 01:50:00|1144.39|1134.89|1144.01|1134.51|1145.8|1136.3|1143|1133.5|799
1712109300000|2024-04-03 01:55:00|1144.15|1134.65|1144.93|1135.43|1147.33|1137.83|1144.15|1134.65|817
1712109600000|2024-04-03 02:00:00|1145.06|1135.56|1145.45|1135.95|1148.57|1139.07|1144.63|1135.13|884
1712109900000|2024-04-03 02:05:00|1145.25|1135.75|1150.05|1140.55|1150.4|1140.9|1145.25|1135.75|756
1712110200000|2024-04-03 02:10:00|1150.04|1140.54|1143.6|1134.1|1150.1|1140.6|1143.3|1133.8|750
1712110500000|2024-04-03 02:15:00|1143.75|1134.25|1142.55|1133.05|1144.2|1134.7|1141.4|1131.9|839
1712110800000|2024-04-03 02:20:00|1142.59|1133.09|1145.35|1135.85|1145.86|1136.36|1141.97|1132.47|758
1712111100000|2024-04-03 02:25:00|1145.45|1135.95|1143.31|1133.81|1145.86|1136.36|1143.25|1133.75|646
1712111400000|2024-04-03 02:30:00|1143.47|1133.97|1139.55|1130.05|1143.79|1134.29|1139.25|1129.75|653
1712111700000|2024-04-03 02:35:00|1139.43|1129.93|1138.5|1129|1140.7|1131.2|1138.27|1128.77|634
1712112000000|2024-04-03 02:40:00|1138.67|1129.17|1138.97|1129.47|1140.48|1130.98|1136.28|1126.78|688
1712112300000|2024-04-03 02:45:00|1138.72|1129.22|1139.48|1129.98|1143.26|1133.76|1138.7|1129.2|693
1712112600000|2024-04-03 02:50:00|1139.45|1129.95|1138.61|1129.11|1140.5|1131|1137.2|1127.7|802
1712112900000|2024-04-03 02:55:00|1138.51|1129.01|1139.53|1130.03|1140.26|1130.76|1137.52|1128.02|751
1712113200000|2024-04-03 03:00:00|1139.63|1130.13|1133.91|1124.41|1140.1|1130.6|1133.47|1123.97|766
1712113500000|2024-04-03 03:05:00|1133.94|1124.44|1132.35|1122.85|1133.94|1124.44|1129.92|1120.42|694
1712113800000|2024-04-03 03:10:00|1132.4|1122.9|1135.75|1126.25|1135.78|1126.28|1131.4|1121.9|443
1712114100000|2024-04-03 03:15:00|1135.78|1126.28|1135.55|1126.05|1139.68|1130.18|1135.22|1125.72|810
1712114400000|2024-04-03 03:20:00|1135.5|1126|1128.75|1119.25|1136.91|1127.41|1128.11|1118.61|838
1712114700000|2024-04-03 03:25:00|1128.68|1119.18|1121.5|1112|1129|1119.5|1121.5|1112|742
1712115000000|2024-04-03 03:30:00|1121.75|1112.25|1123.45|1113.95|1126.8|1117.3|1121.45|1111.95|774
1712115300000|2024-04-03 03:35:00|1123.04|1113.54|1120.45|1110.95|1125.15|1115.65|1119.17|1109.67|949
1712115600000|2024-04-03 03:40:00|1120.24|1110.74|1114.79|1105.29|1121.5|1112|1114.78|1105.28|864
1712115900000|2024-04-03 03:45:00|1114.81|1105.31|1124.13|1114.63|1124.7|1115.2|1111.42|1101.92|868
1712116200000|2024-04-03 03:50:00|1124.17|1114.67|1114.64|1105.14|1124.71|1115.21|1114.64|1105.14|936
1712116500000|2024-04-03 03:55:00|1114.67|1105.17|1107.76|1098.26|1114.82|1105.32|1106.81|1097.31|904
1712116800000|2024-04-03 04:00:00|1107.8|1098.3|1106.01|1096.51|1109.67|1100.17|1103.66|1094.16|942
1712117100000|2024-04-03 04:05:00|1106.08|1096.58|1105.7|1096.2|1110.44|1100.94|1105.49|1095.99|952
1712117400000|2024-04-03 04:10:00|1105.66|1096.16|1104.7|1095.2|1109.04|1099.54|1103.1|1093.6|920
1712117700000|2024-04-03 04:15:00|1104.5|1095|1100.85|1091.35|1106.14|1096.64|1100.8|1091.3|941
1712118000000|2024-04-03 04:20:00|1101.35|1091.85|1102.5|1093|1105.15|1095.65|1100.05|1090.55|769
1712118300000|2024-04-03 04:25:00|1102.47|1092.97|1096.35|1086.85|1102.8|1093.3|1094.68|1085.18|987
1712118600000|2024-04-03 04:30:00|1096.4|1086.9|1091.35|1081.85|1097.58|1088.08|1090.15|1080.65|972
1712118900000|2024-04-03 04:35:00|1090.92|1081.42|1089.89|1080.39|1095.81|1086.31|1088.87|1079.37|917
1712119200000|2024-04-03 04:40:00|1089.97|1080.47|1087.89|1078.39|1090.25|1080.75|1085.56|1076.06|884
1712119500000|2024-04-03 04:45:00|1087.9|1078.4|1091.11|1081.61|1093.6|1084.1|1087.35|1077.85|860
1712119800000|2024-04-03 04:50:00|1091.27|1081.77|1093.66|1084.16|1094.68|1085.18|1088.59|1079.09|918
1712120100000|2024-04-03 04:55:00|1093.7|1084.2|1101.33|1091.83|1102.83|1093.33|1093.67|1084.17|783
1712120400000|2024-04-03 05:00:00|1101.2|1091.7|1103.47|1093.97|1103.47|1093.97|1100.66|1091.16|885
1712120700000|2024-04-03 05:05:00|1103.16|1093.66|1106.55|1097.05|1107.72|1098.22|1102.51|1093.01|799
1712121000000|2024-04-03 05:10:00|1106.85|1097.35|1109.13|1099.63|1109.35|1099.85|1104.04|1094.54|745
1712121300000|2024-04-03 05:15:00|1109.14|1099.64|1104.96|1095.46|1110.18|1100.68|1103.5|1094|888
1712121600000|2024-04-03 05:20:00|1104.91|1095.41|1104.34|1094.84|1104.97|1095.47|1101.25|1091.75|736
1712121900000|2024-04-03 05:25:00|1104.39|1094.89|1103.83|1094.33|1105.43|1095.93|1102.3|1092.8|718
1712122200000|2024-04-03 05:30:00|1103.76|1094.26|1102.96|1093.46|1106.86|1097.36|1102.79|1093.29|686
1712122500000|2024-04-03 05:35:00|1103.01|1093.51|1101.95|1092.45|1104.76|1095.26|1099.48|1089.98|706
1712122800000|2024-04-03 05:40:00|1101.8|1092.3|1097.96|1088.46|1102|1092.5|1096.82|1087.32|673
1712123100000|2024-04-03 05:45:00|1097.92|1088.42|1098.34|1088.84|1100.53|1091.03|1097.75|1088.25|665
1712123400000|2024-04-03 05:50:00|1098.22|1088.72|1100.18|1090.68|1100.27|1090.77|1095.42|1085.92|825
1712123700000|2024-04-03 05:55:00|1100.28|1090.78|1103.03|1093.53|1103.31|1093.81|1100.25|1090.75|577
1712124000000|2024-04-03 06:00:00|1102.63|1093.13|1109.2|1099.7|1109.2|1099.7|1101.36|1091.86|681
1712124300000|2024-04-03 06:05:00|1109.14|1099.64|1110.4|1100.9|1114.45|1104.95|1108.24|1098.74|677
1712124600000|2024-04-03 06:10:00|1110.7|1101.2|1111.17|1101.67|1111.56|1102.06|1108.52|1099.02|576
1712124900000|2024-04-03 06:15:00|1111.34|1101.84|1111.3|1101.8|1116.56|1107.06|1110.68|1101.18|701
1712125200000|2024-04-03 06:20:00|1111.35|1101.85|1123.59|1114.09|1123.59|1114.09|1110.75|1101.25|718
1712125500000|2024-04-03 06:25:00|1123.7|1114.2|1115.91|1106.41|1123.73|1114.23|1115.55|1106.05|461
1712125800000|2024-04-03 06:30:00|1115.85|1106.35|1110.61|1101.11|1115.87|1106.37|1110.27|1100.77|587
1712126100000|2024-04-03 06:35:00|1110.66|1101.16|1110.12|1100.62|1113.36|1103.86|1109.4|1099.9|621
1712126400000|2024-04-03 06:40:00|1110.07|1100.57|1111.88|1102.38|1112.97|1103.47|1109.8|1100.3|470
1712126700000|2024-04-03 06:45:00|1111.83|1102.33|1112.94|1103.44|1115.8|1106.3|1111.15|1101.65|533
1712127000000|2024-04-03 06:50:00|1113.24|1103.74|1115.15|1105.65|1115.8|1106.3|1113.23|1103.73|520
1712127300000|2024-04-03 06:55:00|1115|1105.5|1115.17|1105.67|1116|1106.5|1114.29|1104.79|472
1712127600000|2024-04-03 07:00:00|1115.44|1105.94|1112.8|1103.3|1115.52|1106.02|1111.81|1102.31|601
1712127900000|2024-04-03 07:05:00|1112.87|1103.37|1114.24|1104.74|1114.84|1105.34|1112.45|1102.95|518
1712128200000|2024-04-03 07:10:00|1113.9|1104.4|1122.27|1112.77|1122.91|1113.41|1113.85|1104.35|669
1712128500000|2024-04-03 07:15:00|1122.5|1113|1118.35|1108.85|1122.84|1113.34|1117.44|1107.94|678
1712128800000|2024-04-03 07:20:00|1118.3|1108.8|1118.3|1108.8|1121.73|1112.23|1117.5|1108|616
1712129100000|2024-04-03 07:25:00|1118.25|1108.75|1118.74|1109.24|1119.7|1110.2|1116.7|1107.2|550
1712129400000|2024-04-03 07:30:00|1118.76|1109.26|1119.69|1110.19|1120.2|1110.7|1117.9|1108.4|540
1712129700000|2024-04-03 07:35:00|1120.04|1110.54|1119.35|1109.85|1120.27|1110.77|1118.1|1108.6|494
1712130000000|2024-04-03 07:40:00|1119.1|1109.6|1118.51|1109.01|1120.5|1111|1118.1|1108.6|381
1712130300000|2024-04-03 07:45:00|1118.56|1109.06|1117.44|1107.94|1120.06|1110.56|1117.18|1107.68|438
1712130600000|2024-04-03 07:50:00|1117.39|1107.89|1116.41|1106.91|1118.39|1108.89|1115.72|1106.22|521
1712130900000|2024-04-03 07:55:00|1116.37|1106.87|1113.69|1104.19|1117.06|1107.56|1113.69|1104.19|415
1712131200000|2024-04-03 08:00:00|1113.7|1104.2|1109.66|1100.16|1114.25|1104.75|1108.65|1099.15|664
1712131500000|2024-04-03 08:05:00|1110.01|1100.51|1111.47|1101.97|1112.76|1103.26|1108.55|1099.05|535
1712131800000|2024-04-03 08:10:00|1111.69|1102.19|1111.08|1101.58|1111.89|1102.39|1109.35|1099.85|531
1712132100000|2024-04-03 08:15:00|1111.15|1101.65|1114.84|1105.34|1115|1105.5|1110.36|1100.86|559
1712132400000|2024-04-03 08:20:00|1115|1105.5|1115.74|1106.24|1115.8|1106.3|1113.63|1104.13|441
1712132700000|2024-04-03 08:25:00|1115.44|1105.94|1115.98|1106.48|1116.2|1106.7|1114.05|1104.55|425
1712133000000|2024-04-03 08:30:00|1115.82|1106.32|1121.68|1112.18|1121.84|1112.34|1115.51|1106.01|559
1712133300000|2024-04-03 08:35:00|1121.53|1112.03|1125.26|1115.76|1126.54|1117.04|1121.28|1111.78|663
1712133600000|2024-04-03 08:40:00|1125.25|1115.75|1127.55|1118.05|1128.73|1119.23|1124.71|1115.21|691
1712133900000|2024-04-03 08:45:00|1127.5|1118|1124.04|1114.54|1128.22|1118.72|1124|1114.5|583
1712134200000|2024-04-03 08:50:00|1123.97|1114.47|1125.79|1116.29|1126.95|1117.45|1123.1|1113.6|498
1712134500000|2024-04-03 08:55:00|1126.11|1116.61|1127.88|1118.38|1129.2|1119.7|1125.95|1116.45|511
1712134800000|2024-04-03 09:00:00|1127.89|1118.39|1129.88|1120.38|1130.05|1120.55|1127.18|1117.68|784
1712135100000|2024-04-03 09:05:00|1130|1120.5|1130.47|1120.97|1131.27|1121.77|1128.86|1119.36|605
1712135400000|2024-04-03 09:10:00|1130.52|1121.02|1128.97|1119.47|1131.39|1121.89|1127.03|1117.53|718
1712135700000|2024-04-03 09:15:00|1128.89|1119.39|1123.61|1114.11|1129.79|1120.29|1123.53|1114.03|778
1712136000000|2024-04-03 09:20:00|1123.82|1114.32|1123.01|1113.51|1124.43|1114.93|1121.71|1112.21|785
1712136300000|2024-04-03 09:25:00|1123.06|1113.56|1121.5|1112|1123.93|1114.43|1121.5|1112|619
1712136600000|2024-04-03 09:30:00|1121.65|1112.15|1125.7|1116.2|1126.2|1116.7|1121.2|1111.7|777
1712136900000|2024-04-03 09:35:00|1125.72|1116.22|1126.18|1116.68|1128.1|1118.6|1125.1|1115.6|639
1712137200000|2024-04-03 09:40:00|1126.11|1116.61|1125.95|1116.45|1127.27|1117.77|1124.5|1115|629
1712137500000|2024-04-03 09:45:00|1126.28|1116.78|1126.55|1117.05|1132.2|1122.7|1123.12|1113.62|864
1712137800000|2024-04-03 09:50:00|1126.98|1117.48|1129.06|1119.56|1129.06|1119.56|1125.83|1116.33|754
1712138100000|2024-04-03 09:55:00|1129.03|1119.53|1128.24|1118.74|1129.62|1120.12|1125.9|1116.4|561
1712138400000|2024-04-03 10:00:00|1128.25|1118.75|1125.56|1116.06|1128.27|1118.77|1124.51|1115.01|668
1712138700000|2024-04-03 10:05:00|1125.5|1116|1125.21|1115.71|1126.44|1116.94|1124|1114.5|552
1712139000000|2024-04-03 10:10:00|1125.06|1115.56|1125.4|1115.9|1126.74|1117.24|1124.05|1114.55|554
1712139300000|2024-04-03 10:15:00|1125.27|1115.77|1126.5|1117|1126.83|1117.33|1124.55|1115.05|576
1712139600000|2024-04-03 10:20:00|1126.66|1117.16|1124.26|1114.76|1127.3|1117.8|1123.35|1113.85|537
1712139900000|2024-04-03 10:25:00|1124.27|1114.77|1123.05|1113.55|1125.26|1115.76|1121.8|1112.3|492
1712140200000|2024-04-03 10:30:00|1122.6|1113.1|1120.85|1111.35|1123.09|1113.59|1120.75|1111.25|558
1712140500000|2024-04-03 10:35:00|1120.9|1111.4|1122.7|1113.2|1122.85|1113.35|1120.7|1111.2|534
1712140800000|2024-04-03 10:40:00|1122.8|1113.3|1119.29|1109.79|1122.8|1113.3|1117.95|1108.45|654
1712141100000|2024-04-03 10:45:00|1119.37|1109.87|1117.72|1108.22|1119.6|1110.1|1115.8|1106.3|597
1712141400000|2024-04-03 10:50:00|1117.77|1108.27|1116.59|1107.09|1119.51|1110.01|1115.64|1106.14|638
1712141700000|2024-04-03 10:55:00|1116.73|1107.23|1118.92|1109.42|1119.42|1109.92|1115.45|1105.95|642
1712142000000|2024-04-03 11:00:00|1119.32|1109.82|1115.24|1105.74|1119.56|1110.06|1114.7|1105.2|556
1712142300000|2024-04-03 11:05:00|1115.4|1105.9|1109.12|1099.62|1115.55|1106.05|1108.65|1099.15|867
1712142600000|2024-04-03 11:10:00|1108.95|1099.45|1110.35|1100.85|1111.23|1101.73|1106.8|1097.3|970
1712142900000|2024-04-03 11:15:00|1110.15|1100.65|1112.08|1102.58|1113.04|1103.54|1108.3|1098.8|897
1712143200000|2024-04-03 11:20:00|1112.06|1102.56|1109.45|1099.95|1113.8|1104.3|1109.25|1099.75|805
1712143500000|2024-04-03 11:25:00|1109.4|1099.9|1109.13|1099.63|1109.98|1100.48|1108.55|1099.05|668
1712143800000|2024-04-03 11:30:00|1109.43|1099.93|1113|1103.5|1113|1103.5|1108.1|1098.6|654
1712144100000|2024-04-03 11:35:00|1113.15|1103.65|1114.1|1104.6|1114.2|1104.7|1112.35|1102.85|627
1712144400000|2024-04-03 11:40:00|1114.15|1104.65|1115.82|1106.32|1121.35|1111.85|1113.75|1104.25|614
1712144700000|2024-04-03 11:45:00|1115.95|1106.45|1110.67|1101.17|1116.83|1107.33|1110.23|1100.73|556
1712145000000|2024-04-03 11:50:00|1110.66|1101.16|1118.09|1108.59|1118.2|1108.7|1109.8|1100.3|774
1712145300000|2024-04-03 11:55:00|1118.07|1108.57|1114.32|1104.82|1118.15|1108.65|1113.9|1104.4|742
1712145600000|2024-04-03 12:00:00|1114.34|1104.84|1111.92|1102.42|1115.25|1105.75|1110.82|1101.32|877
1712145900000|2024-04-03 12:05:00|1111.85|1102.35|1114.38|1104.88|1114.55|1105.05|1111.15|1101.65|686
1712146200000|2024-04-03 12:10:00|1114.45|1104.95|1115.72|1106.22|1117.37|1107.87|1114.05|1104.55|720
1712146500000|2024-04-03 12:15:00|1115.66|1106.16|1113|1103.5|1115.79|1106.29|1112.85|1103.35|790
1712146800000|2024-04-03 12:20:00|1113.05|1103.55|1112.35|1102.85|1114.38|1104.88|1110.95|1101.45|759
1712147100000|2024-04-03 12:25:00|1112.46|1102.96|1108.7|1099.2|1113.19|1103.69|1107.7|1098.2|629
1712147400000|2024-04-03 12:30:00|1108.75|1099.25|1106.7|1097.2|1109.48|1099.98|1105.75|1096.25|636
1712147700000|2024-04-03 12:35:00|1106.8|1097.3|1107.9|1098.4|1108.5|1099|1105.22|1095.72|666
1712148000000|2024-04-03 12:40:00|1107.96|1098.46|1108.68|1099.18|1109|1099.5|1105.49|1095.99|669
1712148300000|2024-04-03 12:45:00|1108.7|1099.2|1106.12|1096.62|1109.85|1100.35|1105.85|1096.35|675
1712148600000|2024-04-03 12:50:00|1106.14|1096.64|1109|1099.5|1109.6|1100.1|1105.32|1095.82|647
1712148900000|2024-04-03 12:55:00|1109.14|1099.64|1109.29|1099.79|1109.66|1100.16|1108.04|1098.54|511
1712149200000|2024-04-03 13:00:00|1109.48|1099.98|1110.04|1100.54|1110.6|1101.1|1108.34|1098.84|570
1712149500000|2024-04-03 13:05:00|1110.02|1100.52|1109.31|1099.81|1111.57|1102.07|1108.73|1099.23|539
1712149800000|2024-04-03 13:10:00|1109.38|1099.88|1106.94|1097.44|1110.16|1100.66|1106.9|1097.4|569
1712150100000|2024-04-03 13:15:00|1107.14|1097.64|1103.93|1094.43|1107.14|1097.64|1103.9|1094.4|741
1712150400000|2024-04-03 13:20:00|1104.17|1094.67|1098.5|1089|1104.89|1095.39|1098.13|1088.63|853
1712150700000|2024-04-03 13:25:00|1098.45|1088.95|1102.82|1093.32|1102.89|1093.39|1097.27|1087.77|795
1712151000000|2024-04-03 13:30:00|1102.86|1093.36|1107.78|1098.28|1108.55|1099.05|1099.2|1089.7|959
1712151300000|2024-04-03 13:35:00|1107.75|1098.25|1105.01|1095.51|1108.15|1098.65|1102.5|1093|899
1712151600000|2024-04-03 13:40:00|1104.97|1095.47|1101.64|1092.14|1105.88|1096.38|1098.95|1089.45|885
1712151900000|2024-04-03 13:45:00|1101.5|1092|1103.45|1093.95|1104.65|1095.15|1099.15|1089.65|901
1712152200000|2024-04-03 13:50:00|1103.4|1093.9|1103.7|1094.2|1105.6|1096.1|1101.29|1091.79|718
1712152500000|2024-04-03 13:55:00|1103.73|1094.23|1102.09|1092.59|1104.9|1095.4|1099.65|1090.15|749
1712152800000|2024-04-03 14:00:00|1101.99|1092.49|1116.27|1106.77|1116.45|1106.95|1101.85|1092.35|1064
1712153100000|2024-04-03 14:05:00|1116.05|1106.55|1117.35|1107.85|1121|1111.5|1114.8|1105.3|1036
1712153400000|2024-04-03 14:10:00|1117.28|1107.78|1120.1|1110.6|1120.4|1110.9|1115.87|1106.37|933
1712153700000|2024-04-03 14:15:00|1120.15|1110.65|1113.26|1103.76|1120.45|1110.95|1112.68|1103.18|927
1712154000000|2024-04-03 14:20:00|1113.15|1103.65|1115.9|1106.4|1118|1108.5|1113.15|1103.65|920
1712154300000|2024-04-03 14:25:00|1115.95|1106.45|1118.59|1109.09|1120.65|1111.15|1115.03|1105.53|932
1712154600000|2024-04-03 14:30:00|1118.63|1109.13|1115.67|1106.17|1119.15|1109.65|1113.77|1104.27|968
1712154900000|2024-04-03 14:35:00|1115.62|1106.12|1114.8|1105.3|1117.45|1107.95|1113.5|1104|850
1712155200000|2024-04-03 14:40:00|1114.75|1105.25|1111.99|1102.49|1114.8|1105.3|1110.3|1100.8|719
1712155500000|2024-04-03 14:45:00|1111.92|1102.42|1113|1103.5|1114.52|1105.02|1111.6|1102.1|736
1712155800000|2024-04-03 14:50:00|1113.3|1103.8|1113.9|1104.4|1114.09|1104.59|1111.5|1102|678
1712156100000|2024-04-03 14:55:00|1113.96|1104.46|1115.75|1106.25|1116.34|1106.84|1113.25|1103.75|527
1712156400000|2024-04-03 15:00:00|1115.85|1106.35|1115.53|1106.03|1116|1106.5|1113.08|1103.58|630
1712156700000|2024-04-03 15:05:00|1115.51|1106.01|1110.76|1101.26|1115.51|1106.01|1109.15|1099.65|778
1712157000000|2024-04-03 15:10:00|1110.8|1101.3|1113|1103.5|1113.53|1104.03|1109.98|1100.48|542
1712157300000|2024-04-03 15:15:00|1113.15|1103.65|1112.95|1103.45|1113.75|1104.25|1112.68|1103.18|541
1712157600000|2024-04-03 15:20:00|1112.85|1103.35|1108.94|1099.44|1113|1103.5|1108.58|1099.08|669
1712157900000|2024-04-03 15:25:00|1108.91|1099.41|1108.08|1098.58|1109.05|1099.55|1106.15|1096.65|502
1712158200000|2024-04-03 15:30:00|1107.95|1098.45|1100.7|1091.2|1108.45|1098.95|1099.9|1090.4|831
1712158500000|2024-04-03 15:35:00|1100.65|1091.15|1101.74|1092.24|1102.36|1092.86|1096.24|1086.74|840
1712158800000|2024-04-03 15:40:00|1101.65|1092.15|1102.31|1092.81|1105.61|1096.11|1100.27|1090.77|816
1712159100000|2024-04-03 15:45:00|1102.21|1092.71|1104.55|1095.05|1105.44|1095.94|1100.7|1091.2|840
1712159400000|2024-04-03 15:50:00|1104.69|1095.19|1101.77|1092.27|1105.07|1095.57|1101.23|1091.73|791
1712159700000|2024-04-03 15:55:00|1101.82|1092.32|1100.54|1091.04|1103.15|1093.65|1099.95|1090.45|735
1712160000000|2024-04-03 16:00:00|1100.35|1090.85|1104.03|1094.53|1104.21|1094.71|1097.75|1088.25|847
1712160300000|2024-04-03 16:05:00|1104.15|1094.65|1106.8|1097.3|1106.83|1097.33|1103.45|1093.95|733
1712160600000|2024-04-03 16:10:00|1106.85|1097.35|1108.47|1098.97|1108.53|1099.03|1102.64|1093.14|851
1712160900000|2024-04-03 16:15:00|1108.33|1098.83|1106|1096.5|1108.66|1099.16|1103.25|1093.75|925
1712161200000|2024-04-03 16:20:00|1105.95|1096.45|1108|1098.5|1109.32|1099.82|1105.45|1095.95|766
1712161500000|2024-04-03 16:25:00|1107.92|1098.42|1109.07|1099.57|1110|1100.5|1105.65|1096.15|773
1712161800000|2024-04-03 16:30:00|1109.26|1099.76|1111.48|1101.98|1112.9|1103.4|1108.12|1098.62|867
1712162100000|2024-04-03 16:35:00|1111.51|1102.01|1108.9|1099.4|1113.5|1104|1107.85|1098.35|865
1712162400000|2024-04-03 16:40:00|1108.65|1099.15|1110.06|1100.56|1110.75|1101.25|1107.97|1098.47|751
1712162700000|2024-04-03 16:45:00|1110.08|1100.58|1109|1099.5|1111.5|1102|1108.1|1098.6|802
1712163000000|2024-04-03 16:50:00|1108.95|1099.45|1107.5|1098|1109.63|1100.13|1106.91|1097.41|680
1712163300000|2024-04-03 16:55:00|1107.34|1097.84|1106.35|1096.85|1108.26|1098.76|1106.35|1096.85|598
1712163600000|2024-04-03 17:00:00|1106.5|1097|1106.54|1097.04|1108.44|1098.94|1106|1096.5|842
1712163900000|2024-04-03 17:05:00|1106.4|1096.9|1107.22|1097.72|1108.2|1098.7|1102.1|1092.6|806
1712164200000|2024-04-03 17:10:00|1107.18|1097.68|1105.25|1095.75|1108.7|1099.2|1105.1|1095.6|676
1712164500000|2024-04-03 17:15:00|1105.36|1095.86|1103.4|1093.9|1105.65|1096.15|1102.65|1093.15|690
1712164800000|2024-04-03 17:20:00|1103.47|1093.97|1101.95|1092.45|1103.96|1094.46|1098.8|1089.3|712
1712165100000|2024-04-03 17:25:00|1102.07|1092.57|1095.87|1086.37|1103.26|1093.76|1095.38|1085.88|737
1712165400000|2024-04-03 17:30:00|1095.8|1086.3|1091.3|1081.8|1096.43|1086.93|1090.54|1081.04|870
1712165700000|2024-04-03 17:35:00|1091.41|1081.91|1091.8|1082.3|1094.33|1084.83|1088.35|1078.85|920
1712166000000|2024-04-03 17:40:00|1091.9|1082.4|1095.22|1085.72|1096.1|1086.6|1090.8|1081.3|619
1712166300000|2024-04-03 17:45:00|1095.13|1085.63|1096.47|1086.97|1097.05|1087.55|1092.95|1083.45|558
1712166600000|2024-04-03 17:50:00|1096.5|1087|1095.82|1086.32|1097.2|1087.7|1093.6|1084.1|485
1712166900000|2024-04-03 17:55:00|1095.75|1086.25|1092.8|1083.3|1096.9|1087.4|1092.7|1083.2|749
1712167200000|2024-04-03 18:00:00|1092.93|1083.43|1089.53|1080.03|1093.79|1084.29|1088.38|1078.88|742
1712167500000|2024-04-03 18:05:00|1089.49|1079.99|1085.69|1076.19|1091.12|1081.62|1085.52|1076.02|644
1712167800000|2024-04-03 18:10:00|1085.5|1076|1088.15|1078.65|1088.6|1079.1|1084.8|1075.3|927
1712168100000|2024-04-03 18:15:00|1088.09|1078.59|1088.58|1079.08|1089.4|1079.9|1085.75|1076.25|850
1712168400000|2024-04-03 18:20:00|1088.56|1079.06|1083.95|1074.45|1088.75|1079.25|1083.2|1073.7|913
1712168700000|2024-04-03 18:25:00|1083.99|1074.49|1083.38|1073.88|1084.74|1075.24|1080.69|1071.19|867
1712169000000|2024-04-03 18:30:00|1083.34|1073.84|1085.56|1076.06|1085.9|1076.4|1080|1070.5|866
1712169300000|2024-04-03 18:35:00|1085.63|1076.13|1086.82|1077.32|1089.12|1079.62|1085.61|1076.11|757
1712169600000|2024-04-03 18:40:00|1086.77|1077.27|1088.7|1079.2|1089.05|1079.55|1086.48|1076.98|618
1712169900000|2024-04-03 18:45:00|1088.79|1079.29|1090.31|1080.81|1092.14|1082.64|1087.2|1077.7|765
1712170200000|2024-04-03 18:50:00|1090.36|1080.86|1096.65|1087.15|1096.65|1087.15|1090.15|1080.65|691
1712170500000|2024-04-03 18:55:00|1096.64|1087.14|1095.25|1085.75|1097.13|1087.63|1092.4|1082.9|668
1712170800000|2024-04-03 19:00:00|1095.26|1085.76|1093.4|1083.9|1096.92|1087.42|1091.95|1082.45|882
1712171100000|2024-04-03 19:05:00|1093.35|1083.85|1089.96|1080.46|1093.57|1084.07|1087.99|1078.49|807
1712171400000|2024-04-03 19:10:00|1089.98|1080.48|1088.08|1078.58|1090.7|1081.2|1087.5|1078|752
1712171700000|2024-04-03 19:15:00|1087.81|1078.31|1088.87|1079.37|1090.3|1080.8|1086.78|1077.28|863
1712172000000|2024-04-03 19:20:00|1088.81|1079.31|1087.33|1077.83|1089.5|1080|1085.75|1076.25|832
1712172300000|2024-04-03 19:25:00|1087.21|1077.71|1088.06|1078.56|1089.06|1079.56|1086.7|1077.2|636
1712172600000|2024-04-03 19:30:00|1088.07|1078.57|1088.67|1079.17|1090.35|1080.85|1086.45|1076.95|643
1712172900000|2024-04-03 19:35:00|1088.7|1079.2|1085.47|1075.97|1089.2|1079.7|1085.1|1075.6|624
1712173200000|2024-04-03 19:40:00|1085.55|1076.05|1085.14|1075.64|1086.23|1076.73|1082.28|1072.78|523
1712173500000|2024-04-03 19:45:00|1085.76|1076.26|1087.2|1077.7|1087.7|1078.2|1084.27|1074.77|525
1712173800000|2024-04-03 19:50:00|1087.32|1077.82|1085.04|1075.54|1088.4|1078.9|1084.75|1075.25|672
1712174100000|2024-04-03 19:55:00|1085.09|1075.59|1087.1|1077.6|1088.75|1079.25|1084.5|1075|581
1712174400000|2024-04-03 20:00:00|1087.21|1077.71|1084.83|1075.33|1088.6|1079.1|1083.85|1074.35|726
1712174700000|2024-04-03 20:05:00|1084.73|1075.23|1083.2|1073.7|1085.16|1075.66|1081.03|1071.53|645
1712175000000|2024-04-03 20:10:00|1083.05|1073.55|1085.05|1075.55|1085.65|1076.15|1081.15|1071.65|699
1712175300000|2024-04-03 20:15:00|1085.06|1075.56|1082.1|1072.6|1085.15|1075.65|1082.1|1072.6|638
1712175600000|2024-04-03 20:20:00|1082.35|1072.85|1081.33|1071.83|1082.48|1072.98|1079.98|1070.48|773
1712175900000|2024-04-03 20:25:00|1081.35|1071.85|1079.75|1070.25|1082.75|1073.25|1078.55|1069.05|668
1712176200000|2024-04-03 20:30:00|1079.5|1070|1075.44|1065.94|1079.57|1070.07|1074.55|1065.05|725
1712176500000|2024-04-03 20:35:00|1075.04|1065.54|1076.5|1067|1077.37|1067.87|1074.5|1065|800
1712176800000|2024-04-03 20:40:00|1076.27|1066.77|1075.25|1065.75|1076.9|1067.4|1074.15|1064.65|727
1712177100000|2024-04-03 20:45:00|1075|1065.5|1078.69|1069.19|1079.6|1070.1|1074.65|1065.15|817
1712177400000|2024-04-03 20:50:00|1078.76|1069.26|1079.17|1069.67|1080.45|1070.95|1075.4|1065.9|741
1712177700000|2024-04-03 20:55:00|1079.04|1069.54|1080.7|1071.2|1081.13|1071.63|1077.25|1067.75|714
1712178000000|2024-04-03 21:00:00|1080.73|1071.23|1074.43|1064.93|1080.73|1071.23|1073.67|1064.17|770
1712178300000|2024-04-03 21:05:00|1074.4|1064.9|1073.57|1064.07|1074.47|1064.97|1070.39|1060.89|826
1712178600000|2024-04-03 21:10:00|1073.59|1064.09|1075.81|1066.31|1078.55|1069.05|1073.59|1064.09|752
1712178900000|2024-04-03 21:15:00|1075.82|1066.32|1075.27|1065.77|1076.29|1066.79|1071.42|1061.92|861
1712179200000|2024-04-03 21:20:00|1075.31|1065.81|1076.83|1067.33|1078.91|1069.41|1074.3|1064.8|664
1712179500000|2024-04-03 21:25:00|1076.8|1067.3|1079.54|1070.04|1079.76|1070.26|1076.78|1067.28|528
1712179800000|2024-04-03 21:30:00|1079.55|1070.05|1082.31|1072.81|1082.94|1073.44|1079.42|1069.92|417
1712180100000|2024-04-03 21:35:00|1082.33|1072.83|1084.18|1074.68|1084.65|1075.15|1081.15|1071.65|569
1712180400000|2024-04-03 21:40:00|1084.17|1074.67|1084.28|1074.78|1085.08|1075.58|1083.66|1074.16|347
1712180700000|2024-04-03 21:45:00|1084.26|1074.76|1086.19|1076.69|1086.2|1076.7|1083.45|1073.95|242
1712181000000|2024-04-03 21:50:00|1086.16|1076.66|1091.3|1081.8|1091.3|1081.8|1086.14|1076.64|285
1712181300000|2024-04-03 21:55:00|1091.29|1081.79|1092.64|1083.14|1093.76|1084.26|1091.25|1081.75|351
1712181600000|2024-04-03 22:00:00|1092.68|1083.18|1093.6|1084.1|1094.35|1084.85|1090.9|1081.4|670
1712181900000|2024-04-03 22:05:00|1093.54|1084.04|1093.91|1084.41|1095.25|1085.75|1093.13|1083.63|587
1712182200000|2024-04-03 22:10:00|1093.96|1084.46|1093.19|1083.69|1094.44|1084.94|1092.3|1082.8|350
1712182500000|2024-04-03 22:15:00|1093.15|1083.65|1092.88|1083.38|1094.62|1085.12|1092.71|1083.21|253
1712182800000|2024-04-03 22:20:00|1092.89|1083.39|1094.32|1084.82|1095.7|1086.2|1091.23|1081.73|499
1712183100000|2024-04-03 22:25:00|1094.28|1084.78|1094.95|1085.45|1095.6|1086.1|1092.91|1083.41|672
1712183400000|2024-04-03 22:30:00|1095.09|1085.59|1093.44|1083.94|1095.59|1086.09|1092.13|1082.63|796
1712183700000|2024-04-03 22:35:00|1093.39|1083.89|1095.75|1086.25|1096.5|1087|1092.46|1082.96|261
1712184000000|2024-04-03 22:40:00|1095.85|1086.35|1096.5|1087|1097.16|1087.66|1093.55|1084.05|653
1712184300000|2024-04-03 22:45:00|1096.45|1086.95|1098.1|1088.6|1098.1|1088.6|1095.22|1085.72|562
1712184600000|2024-04-03 22:50:00|1098.15|1088.65|1098.13|1088.63|1098.65|1089.15|1096.76|1087.26|585
1712184900000|2024-04-03 22:55:00|1098.19|1088.69|1098.35|1088.85|1099.69|1090.19|1097.8|1088.3|474
1712185200000|2024-04-03 23:00:00|1098.46|1088.96|1098.01|1088.51|1098.6|1089.1|1096.65|1087.15|525
1712185500000|2024-04-03 23:05:00|1097.86|1088.36|1098.59|1089.09|1099.75|1090.25|1097.5|1088|481
1712185800000|2024-04-03 23:10:00|1098.55|1089.05|1099.07|1089.57|1100.19|1090.69|1097.65|1088.15|489
1712186100000|2024-04-03 23:15:00|1099.05|1089.55|1098.23|1088.73|1099.44|1089.94|1096.55|1087.05|303
1712186400000|2024-04-03 23:20:00|1098.2|1088.7|1093.52|1084.02|1098.2|1088.7|1093.3|1083.8|232
1712186700000|2024-04-03 23:25:00|1093.58|1084.08|1092.4|1082.9|1093.85|1084.35|1092.3|1082.8|384
1712187000000|2024-04-03 23:30:00|1092.44|1082.94|1093.83|1084.33|1094.1|1084.6|1091.27|1081.77|524
1712187300000|2024-04-03 23:35:00|1093.73|1084.23|1092.54|1083.04|1093.95|1084.45|1092.44|1082.94|405
1712187600000|2024-04-03 23:40:00|1092.55|1083.05|1094.2|1084.7|1094.25|1084.75|1092.3|1082.8|386
1712187900000|2024-04-03 23:45:00|1094.23|1084.73|1093.6|1084.1|1094.9|1085.4|1093.2|1083.7|552
1712188200000|2024-04-03 23:50:00|1093.58|1084.08|1093.55|1084.05|1094.25|1084.75|1092.85|1083.35|417
1712188500000|2024-04-03 23:55:00|1093.7|1084.2|1091.7|1082.2|1093.7|1084.2|1091.26|1081.76|398
1712188800000|2024-04-04 00:00:00|1091.65|1082.15|1095.05|1085.55|1095.26|1085.76|1090.5|1081|659
1712189100000|2024-04-04 00:05:00|1095.15|1085.65|1097.7|1088.2|1098.51|1089.01|1094.83|1085.33|590
1712189400000|2024-04-04 00:10:00|1097.82|1088.32|1101.06|1091.56|1101.06|1091.56|1097.75|1088.25|453
1712189700000|2024-04-04 00:15:00|1101.03|1091.53|1101.2|1091.7|1103.03|1093.53|1100.82|1091.32|736
1712190000000|2024-04-04 00:20:00|1101.15|1091.65|1102.78|1093.28|1105.29|1095.79|1100.35|1090.85|775
1712190300000|2024-04-04 00:25:00|1102.81|1093.31|1104.62|1095.12|1105.6|1096.1|1102.66|1093.16|629
1712190600000|2024-04-04 00:30:00|1104.69|1095.19|1104.95|1095.45|1106.27|1096.77|1103.26|1093.76|736
1712190900000|2024-04-04 00:35:00|1104.99|1095.49|1102.73|1093.23|1105.83|1096.33|1101.81|1092.31|675
1712191200000|2024-04-04 00:40:00|1102.69|1093.19|1106.85|1097.35|1108.3|1098.8|1102.45|1092.95|679
1712191500000|2024-04-04 00:45:00|1106.8|1097.3|1106.64|1097.14|1108.08|1098.58|1105.62|1096.12|764
1712191800000|2024-04-04 00:50:00|1106.65|1097.15|1108.45|1098.95|1109.3|1099.8|1106.38|1096.88|646
1712192100000|2024-04-04 00:55:00|1108.5|1099|1108.25|1098.75|1109.2|1099.7|1107.2|1097.7|571
1712192400000|2024-04-04 01:00:00|1108.2|1098.7|1104.77|1095.27|1108.26|1098.76|1104.71|1095.21|704
1712192700000|2024-04-04 01:05:00|1104.88|1095.38|1103.25|1093.75|1105.38|1095.88|1102.85|1093.35|708
1712193000000|2024-04-04 01:10:00|1103.26|1093.76|1108.25|1098.75|1108.59|1099.09|1102.97|1093.47|628
1712193300000|2024-04-04 01:15:00|1108.2|1098.7|1108.37|1098.87|1109.2|1099.7|1106.56|1097.06|631
1712193600000|2024-04-04 01:20:00|1108.42|1098.92|1108.58|1099.08|1109.6|1100.1|1107.75|1098.25|643
1712193900000|2024-04-04 01:25:00|1108.54|1099.04|1106.54|1097.04|1108.73|1099.23|1106.35|1096.85|690
1712194200000|2024-04-04 01:30:00|1106.47|1096.97|1106.59|1097.09|1107.15|1097.65|1104.35|1094.85|680
1712194500000|2024-04-04 01:35:00|1106.61|1097.11|1105.54|1096.04|1106.7|1097.2|1103.45|1093.95|728
1712194800000|2024-04-04 01:40:00|1105.46|1095.96|1106.79|1097.29|1107.15|1097.65|1104.45|1094.95|794
1712195100000|2024-04-04 01:45:00|1106.7|1097.2|1103.59|1094.09|1107.42|1097.92|1103.1|1093.6|654
1712195400000|2024-04-04 01:50:00|1103.45|1093.95|1104.1|1094.6|1104.35|1094.85|1101|1091.5|758
1712195700000|2024-04-04 01:55:00|1104.15|1094.65|1104.85|1095.35|1105.6|1096.1|1103.9|1094.4|664
1712196000000|2024-04-04 02:00:00|1104.73|1095.23|1101.6|1092.1|1105.07|1095.57|1101.5|1092|739
1712196300000|2024-04-04 02:05:00|1101.88|1092.38|1104.21|1094.71|1109.05|1099.55|1100.65|1091.15|700
1712196600000|2024-04-04 02:10:00|1104.35|1094.85|1104.3|1094.8|1104.75|1095.25|1100.7|1091.2|456
1712196900000|2024-04-04 02:15:00|1104.35|1094.85|1099.86|1090.36|1104.86|1095.36|1099.45|1089.95|665
1712197200000|2024-04-04 02:20:00|1099.87|1090.37|1096.62|1087.12|1100.93|1091.43|1095.65|1086.15|758
1712197500000|2024-04-04 02:25:00|1096.97|1087.47|1091|1081.5|1097.5|1088|1090.45|1080.95|731
1712197800000|2024-04-04 02:30:00|1091.15|1081.65|1093.34|1083.84|1095.7|1086.2|1086.55|1077.05|973
1712198100000|2024-04-04 02:35:00|1093.16|1083.66|1090.44|1080.94|1095.1|1085.6|1090|1080.5|909
1712198400000|2024-04-04 02:40:00|1090.55|1081.05|1092.12|1082.62|1093.13|1083.63|1089.2|1079.7|875
1712198700000|2024-04-04 02:45:00|1091.68|1082.18|1094.72|1085.22|1095.27|1085.77|1091.35|1081.85|650
1712199000000|2024-04-04 02:50:00|1094.7|1085.2|1098.04|1088.54|1099.7|1090.2|1094.4|1084.9|605
1712199300000|2024-04-04 02:55:00|1097.98|1088.48|1097.81|1088.31|1099|1089.5|1094.57|1085.07|689
1712199600000|2024-04-04 03:00:00|1097.66|1088.16|1094.38|1084.88|1099.64|1090.14|1094.29|1084.79|752
1712199900000|2024-04-04 03:05:00|1094.36|1084.86|1090.78|1081.28|1094.44|1084.94|1090.52|1081.02|784
1712200200000|2024-04-04 03:10:00|1090.77|1081.27|1090.78|1081.28|1091.85|1082.35|1087.25|1077.75|722
1712200500000|2024-04-04 03:15:00|1090.68|1081.18|1091.72|1082.22|1092.73|1083.23|1089.7|1080.2|841
1712200800000|2024-04-04 03:20:00|1091.8|1082.3|1089.97|1080.47|1093.5|1084|1089.77|1080.27|719
1712201100000|2024-04-04 03:25:00|1090.12|1080.62|1087.38|1077.88|1090.44|1080.94|1086.37|1076.87|708
1712201400000|2024-04-04 03:30:00|1087.43|1077.93|1090|1080.5|1091.15|1081.65|1086.92|1077.42|721
1712201700000|2024-04-04 03:35:00|1090.15|1080.65|1087|1077.5|1091.8|1082.3|1086.8|1077.3|673
1712202000000|2024-04-04 03:40:00|1087.05|1077.55|1086.9|1077.4|1087.95|1078.45|1085.34|1075.84|518
1712202300000|2024-04-04 03:45:00|1086.87|1077.37|1088.83|1079.33|1091.11|1081.61|1086.41|1076.91|714
1712202600000|2024-04-04 03:50:00|1088.75|1079.25|1088.99|1079.49|1090.3|1080.8|1086.04|1076.54|662
1712202900000|2024-04-04 03:55:00|1088.93|1079.43|1087|1077.5|1089.37|1079.87|1086.28|1076.78|715
1712203200000|2024-04-04 04:00:00|1087.05|1077.55|1085.64|1076.14|1089.31|1079.81|1085.2|1075.7|806
1712203500000|2024-04-04 04:05:00|1085.73|1076.23|1082.28|1072.78|1086.75|1077.25|1081.91|1072.41|623
1712203800000|2024-04-04 04:10:00|1082.29|1072.79|1080.19|1070.69|1083.61|1074.11|1079.71|1070.21|708
1712204100000|2024-04-04 04:15:00|1080.04|1070.54|1080.25|1070.75|1081.8|1072.3|1076.31|1066.81|889
1712204400000|2024-04-04 04:20:00|1080.21|1070.71|1077.24|1067.74|1080.7|1071.2|1076.3|1066.8|989
1712204700000|2024-04-04 04:25:00|1077.09|1067.59|1080.32|1070.82|1080.41|1070.91|1075.2|1065.7|770
1712205000000|2024-04-04 04:30:00|1080.33|1070.83|1082.6|1073.1|1082.83|1073.33|1076.05|1066.55|815
1712205300000|2024-04-04 04:35:00|1082.65|1073.15|1087.2|1077.7|1087.38|1077.88|1082.48|1072.98|632
1712205600000|2024-04-04 04:40:00|1087.22|1077.72|1087.53|1078.03|1088.45|1078.95|1085.15|1075.65|667
1712205900000|2024-04-04 04:45:00|1087.41|1077.91|1091.26|1081.76|1091.3|1081.8|1087.2|1077.7|556
1712206200000|2024-04-04 04:50:00|1091.24|1081.74|1091.05|1081.55|1091.76|1082.26|1089.6|1080.1|564
1712206500000|2024-04-04 04:55:00|1091.1|1081.6|1094.98|1085.48|1095.05|1085.55|1089.88|1080.38|512
1712206800000|2024-04-04 05:00:00|1094.93|1085.43|1093.34|1083.84|1096.55|1087.05|1091.15|1081.65|656
1712207100000|2024-04-04 05:05:00|1093.32|1083.82|1097.15|1087.65|1097.15|1087.65|1092.25|1082.75|709
1712207400000|2024-04-04 05:10:00|1097.07|1087.57|1097.94|1088.44|1100.34|1090.84|1096.35|1086.85|683
1712207700000|2024-04-04 05:15:00|1097.95|1088.45|1096.56|1087.06|1098.22|1088.72|1095.35|1085.85|584
1712208000000|2024-04-04 05:20:00|1096.59|1087.09|1096.15|1086.65|1096.67|1087.17|1095.06|1085.56|507
1712208300000|2024-04-04 05:25:00|1096.16|1086.66|1095.9|1086.4|1096.7|1087.2|1095.14|1085.64|449
1712208600000|2024-04-04 05:30:00|1095.85|1086.35|1093.61|1084.11|1095.85|1086.35|1090.85|1081.35|610
1712208900000|2024-04-04 05:35:00|1093.56|1084.06|1095.39|1085.89|1095.48|1085.98|1092.45|1082.95|432
1712209200000|2024-04-04 05:40:00|1095.4|1085.9|1094.13|1084.63|1095.81|1086.31|1093.9|1084.4|401
1712209500000|2024-04-04 05:45:00|1094.11|1084.61|1096.99|1087.49|1096.99|1087.49|1092.95|1083.45|561
1712209800000|2024-04-04 05:50:00|1096.95|1087.45|1098.81|1089.31|1098.84|1089.34|1096.2|1086.7|450
1712210100000|2024-04-04 05:55:00|1098.84|1089.34|1099.51|1090.01|1101.05|1091.55|1098.84|1089.34|493
1712210400000|2024-04-04 06:00:00|1099.49|1089.99|1100.4|1090.9|1100.5|1091|1098.4|1088.9|476
1712210700000|2024-04-04 06:05:00|1100.38|1090.88|1103.95|1094.45|1104.2|1094.7|1100.12|1090.62|409
1712211000000|2024-04-04 06:10:00|1103.9|1094.4|1105.92|1096.42|1108.4|1098.9|1103.9|1094.4|524
1712211300000|2024-04-04 06:15:00|1105.9|1096.4|1105.25|1095.75|1106.3|1096.8|1102|1092.5|593
1712211600000|2024-04-04 06:20:00|1105.21|1095.71|1101.97|1092.47|1105.35|1095.85|1101.37|1091.87|504
1712211900000|2024-04-04 06:25:00|1102|1092.5|1104|1094.5|1104.75|1095.25|1101.2|1091.7|486
1712212200000|2024-04-04 06:30:00|1103.93|1094.43|1103.36|1093.86|1105.75|1096.25|1103.01|1093.51|454
1712212500000|2024-04-04 06:35:00|1103.37|1093.87|1104.75|1095.25|1105.43|1095.93|1103.37|1093.87|530
1712212800000|2024-04-04 06:40:00|1104.8|1095.3|1106.1|1096.6|1107.23|1097.73|1104.8|1095.3|395
1712213100000|2024-04-04 06:45:00|1106.06|1096.56|1104.5|1095|1108.67|1099.17|1104.45|1094.95|442
1712213400000|2024-04-04 06:50:00|1104.63|1095.13|1103.43|1093.93|1105.65|1096.15|1103.41|1093.91|459
1712213700000|2024-04-04 06:55:00|1103.48|1093.98|1104.9|1095.4|1105.2|1095.7|1103.11|1093.61|299
1712214000000|2024-04-04 07:00:00|1104.84|1095.34|1101.15|1091.65|1105.1|1095.6|1101.15|1091.65|364
1712214300000|2024-04-04 07:05:00|1101.13|1091.63|1104.61|1095.11|1104.66|1095.16|1100.7|1091.2|149
1712214600000|2024-04-04 07:10:00|1104.6|1095.1|1110.2|1100.7|1110.8|1101.3|1104.58|1095.08|653
1712214900000|2024-04-04 07:15:00|1110.18|1100.68|1110.4|1100.9|1110.85|1101.35|1107.55|1098.05|684
1712215200000|2024-04-04 07:20:00|1110.38|1100.88|1108.79|1099.29|1111|1101.5|1108.45|1098.95|634
1712215500000|2024-04-04 07:25:00|1108.88|1099.38|1110.92|1101.42|1111.2|1101.7|1108.2|1098.7|493
1712215800000|2024-04-04 07:30:00|1110.87|1101.37|1110.82|1101.32|1111.04|1101.54|1108.25|1098.75|461
1712216100000|2024-04-04 07:35:00|1110.85|1101.35|1111.88|1102.38|1112.45|1102.95|1110.85|1101.35|541
1712216400000|2024-04-04 07:40:00|1111.86|1102.36|1111.03|1101.53|1113.25|1103.75|1109.95|1100.45|527
1712216700000|2024-04-04 07:45:00|1111.08|1101.58|1108.63|1099.13|1111.2|1101.7|1107.8|1098.3|629
1712217000000|2024-04-04 07:50:00|1108.57|1099.07|1110.3|1100.8|1111.18|1101.68|1108.05|1098.55|546
1712217300000|2024-04-04 07:55:00|1110.46|1100.96|1110.95|1101.45|1111.55|1102.05|1110.3|1100.8|423
1712217600000|2024-04-04 08:00:00|1111.05|1101.55|1112.49|1102.99|1112.51|1103.01|1109.12|1099.62|563
1712217900000|2024-04-04 08:05:00|1112.51|1103.01|1114.97|1105.47|1115.07|1105.57|1112.49|1102.99|594
1712218200000|2024-04-04 08:10:00|1114.91|1105.41|1117.15|1107.65|1117.23|1107.73|1114.4|1104.9|538
1712218500000|2024-04-04 08:15:00|1117.2|1107.7|1117.14|1107.64|1117.5|1108|1115.05|1105.55|531
1712218800000|2024-04-04 08:20:00|1117.08|1107.58|1117.53|1108.03|1117.9|1108.4|1116.16|1106.66|499
1712219100000|2024-04-04 08:25:00|1117.55|1108.05|1120.5|1111|1121.05|1111.55|1116.23|1106.73|510
1712219400000|2024-04-04 08:30:00|1120.55|1111.05|1117.15|1107.65|1120.65|1111.15|1117.1|1107.6|565
1712219700000|2024-04-04 08:35:00|1117.18|1107.68|1115.35|1105.85|1117.9|1108.4|1114.6|1105.1|492
1712220000000|2024-04-04 08:40:00|1115.37|1105.87|1114.6|1105.1|1116.17|1106.67|1114.39|1104.89|455
1712220300000|2024-04-04 08:45:00|1114.62|1105.12|1116.5|1107|1116.5|1107|1113.04|1103.54|570
1712220600000|2024-04-04 08:50:00|1116.45|1106.95|1116.52|1107.02|1118.17|1108.67|1115.75|1106.25|455
1712220900000|2024-04-04 08:55:00|1116.64|1107.14|1116.35|1106.85|1117.4|1107.9|1116.1|1106.6|422
1712221200000|2024-04-04 09:00:00|1116.33|1106.83|1117.6|1108.1|1118.07|1108.57|1112.79|1103.29|467
1712221500000|2024-04-04 09:05:00|1117.65|1108.15|1117.54|1108.04|1119.36|1109.86|1116.9|1107.4|197
1712221800000|2024-04-04 09:10:00|1117.56|1108.06|1114.99|1105.49|1117.59|1108.09|1114.95|1105.45|446
1712222100000|2024-04-04 09:15:00|1115|1105.5|1114.63|1105.13|1115.68|1106.18|1113.9|1104.4|368
1712222400000|2024-04-04 09:20:00|1114.62|1105.12|1113.2|1103.7|1114.63|1105.13|1113.1|1103.6|387
1712222700000|2024-04-04 09:25:00|1113.25|1103.75|1114.88|1105.38|1114.92|1105.42|1113.25|1103.75|340
1712223000000|2024-04-04 09:30:00|1114.9|1105.4|1113.6|1104.1|1115.1|1105.6|1112.7|1103.2|411
1712223300000|2024-04-04 09:35:00|1113.58|1104.08|1114.7|1105.2|1115.67|1106.17|1113.2|1103.7|434
1712223600000|2024-04-04 09:40:00|1114.65|1105.15|1114.7|1105.2|1115.3|1105.8|1113.45|1103.95|297
1712223900000|2024-04-04 09:45:00|1114.75|1105.25|1115.19|1105.69|1115.25|1105.75|1114.2|1104.7|347
1712224200000|2024-04-04 09:50:00|1115.24|1105.74|1114.55|1105.05|1115.55|1106.05|1113.75|1104.25|370
1712224500000|2024-04-04 09:55:00|1114.6|1105.1|1114.46|1104.96|1115.6|1106.1|1113.9|1104.4|336
1712224800000|2024-04-04 10:00:00|1114.57|1105.07|1113.18|1103.68|1114.85|1105.35|1112.64|1103.14|477
1712225100000|2024-04-04 10:05:00|1113.15|1103.65|1110.31|1100.81|1113.25|1103.75|1109.99|1100.49|528
1712225400000|2024-04-04 10:10:00|1110.33|1100.83|1110.46|1100.96|1111.87|1102.37|1109.79|1100.29|426
1712225700000|2024-04-04 10:15:00|1110.51|1101.01|1115.15|1105.65|1115.45|1105.95|1110.46|1100.96|507
1712226000000|2024-04-04 10:20:00|1115.03|1105.53|1117.41|1107.91|1118.15|1108.65|1114.94|1105.44|681
1712226300000|2024-04-04 10:25:00|1117.43|1107.93|1113.01|1103.51|1117.59|1108.09|1112.35|1102.85|515
1712226600000|2024-04-04 10:30:00|1113.11|1103.61|1112.72|1103.22|1113.7|1104.2|1112.39|1102.89|669
1712226900000|2024-04-04 10:35:00|1112.68|1103.18|1113.2|1103.7|1114.56|1105.06|1112.38|1102.88|563
1712227200000|2024-04-04 10:40:00|1113.22|1103.72|1111.95|1102.45|1113.84|1104.34|1111.5|1102|481
1712227500000|2024-04-04 10:45:00|1111.93|1102.43|1113.5|1104|1114.05|1104.55|1111.03|1101.53|565
1712227800000|2024-04-04 10:50:00|1113.55|1104.05|1113.81|1104.31|1114.65|1105.15|1113.35|1103.85|410
1712228100000|2024-04-04 10:55:00|1113.82|1104.32|1112.1|1102.6|1113.86|1104.36|1112.03|1102.53|544
1712228400000|2024-04-04 11:00:00|1112.15|1102.65|1113.1|1103.6|1114.4|1104.9|1112.15|1102.65|394
1712228700000|2024-04-04 11:05:00|1113.11|1103.61|1112.58|1103.08|1114.2|1104.7|1111.1|1101.6|490
1712229000000|2024-04-04 11:10:00|1112.56|1103.06|1111.79|1102.29|1113.6|1104.1|1111.11|1101.61|471
1712229300000|2024-04-04 11:15:00|1111.8|1102.3|1112.97|1103.47|1114.4|1104.9|1111.5|1102|456
1712229600000|2024-04-04 11:20:00|1112.95|1103.45|1113.15|1103.65|1114.28|1104.78|1112.21|1102.71|442
1712229900000|2024-04-04 11:25:00|1113.2|1103.7|1113.45|1103.95|1114.37|1104.87|1112.8|1103.3|362
1712230200000|2024-04-04 11:30:00|1113.5|1104|1116.3|1106.8|1116.43|1106.93|1113.4|1103.9|454
1712230500000|2024-04-04 11:35:00|1116.32|1106.82|1117.9|1108.4|1118.5|1109|1116.15|1106.65|421
1712230800000|2024-04-04 11:40:00|1117.95|1108.45|1117.9|1108.4|1118.58|1109.08|1116.75|1107.25|412
1712231100000|2024-04-04 11:45:00|1117.85|1108.35|1118.89|1109.39|1119.08|1109.58|1117.55|1108.05|411
1712231400000|2024-04-04 11:50:00|1118.85|1109.35|1117.65|1108.15|1119.12|1109.62|1117.01|1107.51|622
1712231700000|2024-04-04 11:55:00|1117.66|1108.16|1117.2|1107.7|1118.2|1108.7|1116.7|1107.2|469
1712232000000|2024-04-04 12:00:00|1117.25|1107.75|1117.42|1107.92|1118.2|1108.7|1116.75|1107.25|450
1712232300000|2024-04-04 12:05:00|1117.41|1107.91|1118.17|1108.67|1118.6|1109.1|1116.47|1106.97|482
1712232600000|2024-04-04 12:10:00|1118.12|1108.62|1120.07|1110.57|1120.75|1111.25|1118.1|1108.6|512
1712232900000|2024-04-04 12:15:00|1120.06|1110.56|1119.95|1110.45|1120.83|1111.33|1118.03|1108.53|595
1712233200000|2024-04-04 12:20:00|1120.1|1110.6|1118.43|1108.93|1120.1|1110.6|1116.65|1107.15|404
1712233500000|2024-04-04 12:25:00|1118.35|1108.85|1120.05|1110.55|1120.36|1110.86|1117.8|1108.3|396
1712233800000|2024-04-04 12:30:00|1119.91|1110.41|1118.65|1109.15|1120.5|1111|1116.1|1106.6|608
1712234100000|2024-04-04 12:35:00|1118.6|1109.1|1120.76|1111.26|1120.9|1111.4|1117.27|1107.77|619
1712234400000|2024-04-04 12:40:00|1120.9|1111.4|1120.96|1111.46|1121.5|1112|1119.05|1109.55|688
1712234700000|2024-04-04 12:45:00|1120.98|1111.48|1123.22|1113.72|1123.27|1113.77|1120.39|1110.89|660
1712235000000|2024-04-04 12:50:00|1123.3|1113.8|1122.21|1112.71|1123.48|1113.98|1122.07|1112.57|614
1712235300000|2024-04-04 12:55:00|1122.2|1112.7|1121.71|1112.21|1122.35|1112.85|1121.55|1112.05|414
1712235600000|2024-04-04 13:00:00|1121.68|1112.18|1122.65|1113.15|1122.7|1113.2|1119.6|1110.1|660
1712235900000|2024-04-04 13:05:00|1122.6|1113.1|1123.05|1113.55|1123.93|1114.43|1121.55|1112.05|508
1712236200000|2024-04-04 13:10:00|1123.1|1113.6|1125.3|1115.8|1125.48|1115.98|1122.96|1113.46|532
1712236500000|2024-04-04 13:15:00|1125.37|1115.87|1128.7|1119.2|1129.15|1119.65|1125.19|1115.69|688
1712236800000|2024-04-04 13:20:00|1128.66|1119.16|1130.67|1121.17|1132.45|1122.95|1128.66|1119.16|907
1712237100000|2024-04-04 13:25:00|1130.68|1121.18|1128.92|1119.42|1131.45|1121.95|1127.55|1118.05|478
1712237400000|2024-04-04 13:30:00|1128.97|1119.47|1126.2|1116.7|1129.17|1119.67|1124.75|1115.25|582
1712237700000|2024-04-04 13:35:00|1126.37|1116.87|1126.2|1116.7|1127.43|1117.93|1123.6|1114.1|728
1712238000000|2024-04-04 13:40:00|1126.27|1116.77|1128.15|1118.65|1129|1119.5|1126.18|1116.68|686
1712238300000|2024-04-04 13:45:00|1128.1|1118.6|1126.75|1117.25|1128.86|1119.36|1125.88|1116.38|743
1712238600000|2024-04-04 13:50:00|1126.72|1117.22|1125.38|1115.88|1127.65|1118.15|1123.16|1113.66|681
1712238900000|2024-04-04 13:55:00|1125.37|1115.87|1122.59|1113.09|1125.82|1116.32|1122.3|1112.8|660
1712239200000|2024-04-04 14:00:00|1122.68|1113.18|1119.83|1110.33|1123.17|1113.67|1118.1|1108.6|838
1712239500000|2024-04-04 14:05:00|1119.87|1110.37|1126.92|1117.42|1128.5|1119|1118.8|1109.3|792
1712239800000|2024-04-04 14:10:00|1126.97|1117.47|1127.04|1117.54|1129.15|1119.65|1125.8|1116.3|889
1712240100000|2024-04-04 14:15:00|1126.99|1117.49|1125.08|1115.58|1127.43|1117.93|1123.7|1114.2|807
1712240400000|2024-04-04 14:20:00|1124.92|1115.42|1123.65|1114.15|1125.55|1116.05|1123.04|1113.54|785
1712240700000|2024-04-04 14:25:00|1123.75|1114.25|1124.1|1114.6|1124.81|1115.31|1122.25|1112.75|758
1712241000000|2024-04-04 14:30:00|1124.07|1114.57|1125.07|1115.57|1125.2|1115.7|1122.7|1113.2|757
1712241300000|2024-04-04 14:35:00|1125.1|1115.6|1123.8|1114.3|1125.41|1115.91|1123.65|1114.15|698
1712241600000|2024-04-04 14:40:00|1123.75|1114.25|1126.75|1117.25|1127.87|1118.37|1123.65|1114.15|728
1712241900000|2024-04-04 14:45:00|1126.68|1117.18|1128.45|1118.95|1128.7|1119.2|1125.45|1115.95|821
1712242200000|2024-04-04 14:50:00|1128.4|1118.9|1125.39|1115.89|1128.61|1119.11|1125.06|1115.56|744
1712242500000|2024-04-04 14:55:00|1125.48|1115.98|1124.61|1115.11|1126.01|1116.51|1123.3|1113.8|637
1712242800000|2024-04-04 15:00:00|1124.62|1115.12|1123.2|1113.7|1125.15|1115.65|1123.1|1113.6|577
1712243100000|2024-04-04 15:05:00|1123.1|1113.6|1123.27|1113.77|1124.3|1114.8|1122.24|1112.74|580
1712243400000|2024-04-04 15:10:00|1123.34|1113.84|1122.75|1113.25|1123.92|1114.42|1121.14|1111.64|556
1712243700000|2024-04-04 15:15:00|1122.68|1113.18|1120.58|1111.08|1123.6|1114.1|1120.4|1110.9|681
1712244000000|2024-04-04 15:20:00|1120.45|1110.95|1117|1107.5|1120.83|1111.33|1116.55|1107.05|557
1712244300000|2024-04-04 15:25:00|1117.15|1107.65|1119.87|1110.37|1121.25|1111.75|1116.55|1107.05|563
1712244600000|2024-04-04 15:30:00|1119.85|1110.35|1121.3|1111.8|1121.35|1111.85|1119.1|1109.6|539
1712244900000|2024-04-04 15:35:00|1121.31|1111.81|1118.5|1109|1121.5|1112|1118|1108.5|633
1712245200000|2024-04-04 15:40:00|1118.39|1108.89|1117.58|1108.08|1118.96|1109.46|1116.9|1107.4|138
1712245500000|2024-04-04 15:45:00|1117.54|1108.04|1117.44|1107.94|1119.47|1109.97|1116.2|1106.7|459
1712245800000|2024-04-04 15:50:00|1117.77|1108.27|1116.58|1107.08|1118.55|1109.05|1116.23|1106.73|541
1712246100000|2024-04-04 15:55:00|1116.59|1107.09|1117.13|1107.63|1117.22|1107.72|1114.63|1105.13|591
1712246400000|2024-04-04 16:00:00|1117.15|1107.65|1115.69|1106.19|1117.55|1108.05|1115.09|1105.59|598
1712246700000|2024-04-04 16:05:00|1115.55|1106.05|1118.08|1108.58|1118.15|1108.65|1114.34|1104.84|588
1712247000000|2024-04-04 16:10:00|1117.9|1108.4|1121.58|1112.08|1121.7|1112.2|1117.9|1108.4|322
1712247300000|2024-04-04 16:15:00|1121.6|1112.1|1121.25|1111.75|1123|1113.5|1120.55|1111.05|449
1712247600000|2024-04-04 16:20:00|1121.3|1111.8|1122.31|1112.81|1124.4|1114.9|1120.92|1111.42|751
1712247900000|2024-04-04 16:25:00|1122.35|1112.85|1121.26|1111.76|1122.85|1113.35|1119|1109.5|746
1712248200000|2024-04-04 16:30:00|1121.3|1111.8|1121.25|1111.75|1122.72|1113.22|1120.55|1111.05|596
1712248500000|2024-04-04 16:35:00|1121.27|1111.77|1119.8|1110.3|1121.53|1112.03|1118.95|1109.45|671
1712248800000|2024-04-04 16:40:00|1119.91|1110.41|1119.49|1109.99|1122.04|1112.54|1119.44|1109.94|642
1712249100000|2024-04-04 16:45:00|1119.45|1109.95|1121.25|1111.75|1121.85|1112.35|1118.83|1109.33|574
1712249400000|2024-04-04 16:50:00|1121.2|1111.7|1120.6|1111.1|1121.85|1112.35|1120.15|1110.65|511
1712249700000|2024-04-04 16:55:00|1120.38|1110.88|1118.7|1109.2|1120.91|1111.41|1118.7|1109.2|547
1712250000000|2024-04-04 17:00:00|1118.9|1109.4|1122.03|1112.53|1122.1|1112.6|1117.8|1108.3|630
1712250300000|2024-04-04 17:05:00|1122.05|1112.55|1120.03|1110.53|1124.65|1115.15|1120.03|1110.53|623
1712250600000|2024-04-04 17:10:00|1120|1110.5|1119.52|1110.02|1122.22|1112.72|1118.44|1108.94|615
1712250900000|2024-04-04 17:15:00|1119.64|1110.14|1118.37|1108.87|1120.18|1110.68|1118.05|1108.55|550
1712251200000|2024-04-04 17:20:00|1118.35|1108.85|1118.58|1109.08|1118.71|1109.21|1116.35|1106.85|553
1712251500000|2024-04-04 17:25:00|1118.4|1108.9|1117.64|1108.14|1118.58|1109.08|1116.32|1106.82|466
1712251800000|2024-04-04 17:30:00|1117.57|1108.07|1117.4|1107.9|1117.74|1108.24|1115.72|1106.22|599
1712252100000|2024-04-04 17:35:00|1117.33|1107.83|1119.33|1109.83|1121.46|1111.96|1116.91|1107.41|760
1712252400000|2024-04-04 17:40:00|1119.28|1109.78|1116.84|1107.34|1119.76|1110.26|1116.55|1107.05|767
1712252700000|2024-04-04 17:45:00|1117.07|1107.57|1118.65|1109.15|1119.95|1110.45|1116|1106.5|840
1712253000000|2024-04-04 17:50:00|1118.71|1109.21|1124.72|1115.22|1125.26|1115.76|1118.57|1109.07|916
1712253300000|2024-04-04 17:55:00|1124.77|1115.27|1123.82|1114.32|1125.64|1116.14|1122.96|1113.46|906
1712253600000|2024-04-04 18:00:00|1123.75|1114.25|1130.15|1120.65|1131.13|1121.63|1123.63|1114.13|963
1712253900000|2024-04-04 18:05:00|1130.2|1120.7|1128.33|1118.83|1130.86|1121.36|1126.65|1117.15|878
1712254200000|2024-04-04 18:10:00|1128.35|1118.85|1125.46|1115.96|1128.63|1119.13|1124.9|1115.4|764
1712254500000|2024-04-04 18:15:00|1125.41|1115.91|1125.8|1116.3|1128.4|1118.9|1125.06|1115.56|779
1712254800000|2024-04-04 18:20:00|1125.82|1116.32|1124.05|1114.55|1126.07|1116.57|1123.34|1113.84|723
1712255100000|2024-04-04 18:25:00|1124.1|1114.6|1123.76|1114.26|1126.58|1117.08|1122.95|1113.45|637
1712255400000|2024-04-04 18:30:00|1123.8|1114.3|1116.9|1107.4|1123.8|1114.3|1116.85|1107.35|816
1712255700000|2024-04-04 18:35:00|1117.1|1107.6|1119.21|1109.71|1120.1|1110.6|1117.1|1107.6|717
1712256000000|2024-04-04 18:40:00|1118.95|1109.45|1119.85|1110.35|1121.15|1111.65|1117.15|1107.65|733
1712256300000|2024-04-04 18:45:00|1120|1110.5|1121.61|1112.11|1122.66|1113.16|1119.75|1110.25|687
1712256600000|2024-04-04 18:50:00|1121.65|1112.15|1117.45|1107.95|1121.74|1112.24|1117.45|1107.95|756
1712256900000|2024-04-04 18:55:00|1117.65|1108.15|1115.55|1106.05|1117.72|1108.22|1114.49|1104.99|734
1712257200000|2024-04-04 19:00:00|1115.73|1106.23|1116.15|1106.65|1117.08|1107.58|1112.5|1103|779
1712257500000|2024-04-04 19:05:00|1116.25|1106.75|1115.7|1106.2|1118.15|1108.65|1115.1|1105.6|706
1712257800000|2024-04-04 19:10:00|1115.75|1106.25|1115.8|1106.3|1116.65|1107.15|1113.55|1104.05|731
1712258100000|2024-04-04 19:15:00|1115.93|1106.43|1114.05|1104.55|1116.49|1106.99|1111.8|1102.3|705
1712258400000|2024-04-04 19:20:00|1114.09|1104.59|1115.05|1105.55|1116.5|1107|1113.53|1104.03|766
1712258700000|2024-04-04 19:25:00|1114.95|1105.45|1113.45|1103.95|1116.1|1106.6|1113.15|1103.65|718
1712259000000|2024-04-04 19:30:00|1113.55|1104.05|1116.25|1106.75|1116.65|1107.15|1113.1|1103.6|637
1712259300000|2024-04-04 19:35:00|1116.2|1106.7|1114.25|1104.75|1117.2|1107.7|1113.96|1104.46|667
1712259600000|2024-04-04 19:40:00|1114.3|1104.8|1113.26|1103.76|1115.25|1105.75|1112.55|1103.05|644
1712259900000|2024-04-04 19:45:00|1113.31|1103.81|1110.52|1101.02|1113.6|1104.1|1110.2|1100.7|620
1712260200000|2024-04-04 19:50:00|1110.38|1100.88|1109.7|1100.2|1111.65|1102.15|1107.84|1098.34|713
1712260500000|2024-04-04 19:55:00|1109.74|1100.24|1108.94|1099.44|1110.2|1100.7|1107.63|1098.13|758
1712260800000|2024-04-04 20:00:00|1108.8|1099.3|1103.52|1094.02|1110.55|1101.05|1103.52|1094.02|793
1712261100000|2024-04-04 20:05:00|1103.75|1094.25|1094.83|1085.33|1104.15|1094.65|1092.92|1083.42|911
1712261400000|2024-04-04 20:10:00|1094.78|1085.28|1095.95|1086.45|1097.26|1087.76|1090.15|1080.65|1016
1712261700000|2024-04-04 20:15:00|1096.3|1086.8|1091.65|1082.15|1096.3|1086.8|1087.04|1077.54|1004
1712262000000|2024-04-04 20:20:00|1091.7|1082.2|1087.9|1078.4|1092.16|1082.66|1087.43|1077.93|1002
1712262300000|2024-04-04 20:25:00|1088.15|1078.65|1095.3|1085.8|1095.3|1085.8|1087.6|1078.1|842
1712262600000|2024-04-04 20:30:00|1095.27|1085.77|1102.28|1092.78|1103.02|1093.52|1095.1|1085.6|862
1712262900000|2024-04-04 20:35:00|1102.2|1092.7|1099.05|1089.55|1103.5|1094|1098.43|1088.93|837
1712263200000|2024-04-04 20:40:00|1098.65|1089.15|1099.2|1089.7|1100.08|1090.58|1097.5|1088|706
1712263500000|2024-04-04 20:45:00|1099.45|1089.95|1098.6|1089.1|1102.21|1092.71|1098.25|1088.75|726
1712263800000|2024-04-04 20:50:00|1098.55|1089.05|1099.67|1090.17|1101.31|1091.81|1098.3|1088.8|688
1712264100000|2024-04-04 20:55:00|1099.64|1090.14|1101.29|1091.79|1102|1092.5|1099.64|1090.14|505
1712264400000|2024-04-04 21:00:00|1101.32|1091.82|1102.05|1092.55|1102.11|1092.61|1099.19|1089.69|579
1712264700000|2024-04-04 21:05:00|1102.04|1092.54|1097.67|1088.17|1102.64|1093.14|1096.59|1087.09|598
1712265000000|2024-04-04 21:10:00|1097.64|1088.14|1098.63|1089.13|1100.24|1090.74|1097.09|1087.59|651
1712265300000|2024-04-04 21:15:00|1098.7|1089.2|1095.73|1086.23|1098.75|1089.25|1094.96|1085.46|724
1712265600000|2024-04-04 21:20:00|1095.68|1086.18|1093.82|1084.32|1095.72|1086.22|1093.16|1083.66|390
1712265900000|2024-04-04 21:25:00|1093.86|1084.36|1095.43|1085.93|1095.52|1086.02|1093.4|1083.9|377
1712266200000|2024-04-04 21:30:00|1095.44|1085.94|1094.06|1084.56|1096.27|1086.77|1094.01|1084.51|234
1712266500000|2024-04-04 21:35:00|1094.02|1084.52|1089.79|1080.29|1094.06|1084.56|1089.73|1080.23|375
1712266800000|2024-04-04 21:40:00|1089.72|1080.22|1091.23|1081.73|1091.41|1081.91|1088.72|1079.22|343
1712267100000|2024-04-04 21:45:00|1091.25|1081.75|1091.98|1082.48|1092.22|1082.72|1091.13|1081.63|178
1712267400000|2024-04-04 21:50:00|1092.01|1082.51|1093.24|1083.74|1093.29|1083.79|1091.73|1082.23|242
1712267700000|2024-04-04 21:55:00|1093.18|1083.68|1092.82|1083.32|1093.45|1083.95|1092.14|1082.64|276
1712268000000|2024-04-04 22:00:00|1092.78|1083.28|1092.6|1083.1|1094.4|1084.9|1092.58|1083.08|384
1712268300000|2024-04-04 22:05:00|1092.7|1083.2|1088.8|1079.3|1092.7|1083.2|1088.7|1079.2|430
1712268600000|2024-04-04 22:10:00|1088.73|1079.23|1090.9|1081.4|1090.9|1081.4|1088.15|1078.65|429
1712268900000|2024-04-04 22:15:00|1090.85|1081.35|1093.45|1083.95|1093.55|1084.05|1089.51|1080.01|486
1712269200000|2024-04-04 22:20:00|1093.42|1083.92|1094.15|1084.65|1094.2|1084.7|1093.18|1083.68|410
1712269500000|2024-04-04 22:25:00|1094.25|1084.75|1096.01|1086.51|1096.6|1087.1|1094.15|1084.65|439
1712269800000|2024-04-04 22:30:00|1096.05|1086.55|1097.15|1087.65|1097.25|1087.75|1095.1|1085.6|527
1712270100000|2024-04-04 22:35:00|1097.17|1087.67|1097.42|1087.92|1097.75|1088.25|1096.75|1087.25|492
1712270400000|2024-04-04 22:40:00|1097.41|1087.91|1098.65|1089.15|1098.84|1089.34|1096.89|1087.39|388
1712270700000|2024-04-04 22:45:00|1098.58|1089.08|1096.75|1087.25|1099.15|1089.65|1095.81|1086.31|510
1712271000000|2024-04-04 22:50:00|1096.89|1087.39|1094.98|1085.48|1097.06|1087.56|1094.3|1084.8|541
1712271300000|2024-04-04 22:55:00|1094.55|1085.05|1094.75|1085.25|1094.95|1085.45|1093.46|1083.96|537
1712271600000|2024-04-04 23:00:00|1094.8|1085.3|1094.55|1085.05|1096.13|1086.63|1092.94|1083.44|607
1712271900000|2024-04-04 23:05:00|1094.59|1085.09|1096.61|1087.11|1098.64|1089.14|1094.53|1085.03|690
1712272200000|2024-04-04 23:10:00|1096.75|1087.25|1098.45|1088.95|1099.36|1089.86|1096.4|1086.9|571
1712272500000|2024-04-04 23:15:00|1098.51|1089.01|1099.04|1089.54|1100.2|1090.7|1097.92|1088.42|677
1712272800000|2024-04-04 23:20:00|1099|1089.5|1098.29|1088.79|1099.72|1090.22|1097.9|1088.4|581
1712273100000|2024-04-04 23:25:00|1098.35|1088.85|1098.09|1088.59|1098.44|1088.94|1096.85|1087.35|407
1712273400000|2024-04-04 23:30:00|1098.17|1088.67|1097.26|1087.76|1098.23|1088.73|1096.6|1087.1|467
1712273700000|2024-04-04 23:35:00|1097.21|1087.71|1098.24|1088.74|1099.8|1090.3|1097.15|1087.65|535
1712274000000|2024-04-04 23:40:00|1098.25|1088.75|1099.1|1089.6|1099.3|1089.8|1097.12|1087.62|476
1712274300000|2024-04-04 23:45:00|1099.2|1089.7|1100.6|1091.1|1100.7|1091.2|1099|1089.5|455
1712274600000|2024-04-04 23:50:00|1100.56|1091.06|1102.43|1092.93|1102.76|1093.26|1100.34|1090.84|358
1712274900000|2024-04-04 23:55:00|1102.61|1093.11|1102.45|1092.95|1103.46|1093.96|1101.66|1092.16|470
1712275200000|2024-04-05 00:00:00|1102.49|1092.99|1099.42|1089.92|1102.75|1093.25|1098.74|1089.24|586
1712275500000|2024-04-05 00:05:00|1098.85|1089.35|1100.65|1091.15|1100.8|1091.3|1098.42|1088.92|599
1712275800000|2024-04-05 00:10:00|1100.76|1091.26|1101.32|1091.82|1102.48|1092.98|1100.6|1091.1|445
1712276100000|2024-04-05 00:15:00|1101.3|1091.8|1100.92|1091.42|1103.6|1094.1|1099.3|1089.8|762
1712276400000|2024-04-05 00:20:00|1100.97|1091.47|1102.44|1092.94|1102.7|1093.2|1099.52|1090.02|803
1712276700000|2024-04-05 00:25:00|1102.48|1092.98|1101.09|1091.59|1102.75|1093.25|1100.65|1091.15|735
1712277000000|2024-04-05 00:30:00|1101.07|1091.57|1103.5|1094|1103.99|1094.49|1100.4|1090.9|665
1712277300000|2024-04-05 00:35:00|1103.4|1093.9|1101.58|1092.08|1104.15|1094.65|1100.34|1090.84|704
1712277600000|2024-04-05 00:40:00|1101.68|1092.18|1102.95|1093.45|1103.4|1093.9|1100.75|1091.25|651
1712277900000|2024-04-05 00:45:00|1103.13|1093.63|1105.26|1095.76|1105.8|1096.3|1102.75|1093.25|750
1712278200000|2024-04-05 00:50:00|1105.01|1095.51|1109.7|1100.2|1109.75|1100.25|1104.85|1095.35|727
1712278500000|2024-04-05 00:55:00|1109.75|1100.25|1109.3|1099.8|1111.25|1101.75|1108.82|1099.32|748
1712278800000|2024-04-05 01:00:00|1109.25|1099.75|1104.7|1095.2|1109.55|1100.05|1104.39|1094.89|783
1712279100000|2024-04-05 01:05:00|1104.65|1095.15|1104.17|1094.67|1105.7|1096.2|1103.7|1094.2|641
1712279400000|2024-04-05 01:10:00|1104.07|1094.57|1103.95|1094.45|1104.98|1095.48|1103.25|1093.75|625
1712279700000|2024-04-05 01:15:00|1103.89|1094.39|1103.09|1093.59|1104.1|1094.6|1102.68|1093.18|526
1712280000000|2024-04-05 01:20:00|1103.14|1093.64|1097.8|1088.3|1103.4|1093.9|1095.18|1085.68|732
1712280300000|2024-04-05 01:25:00|1097.6|1088.1|1097.89|1088.39|1098.2|1088.7|1095.11|1085.61|799
1712280600000|2024-04-05 01:30:00|1097.92|1088.42|1094.2|1084.7|1097.92|1088.42|1094.15|1084.65|614
1712280900000|2024-04-05 01:35:00|1094.16|1084.66|1093.83|1084.33|1094.88|1085.38|1090.46|1080.96|595
1712281200000|2024-04-05 01:40:00|1093.88|1084.38|1098.85|1089.35|1099|1089.5|1093.65|1084.15|783
1712281500000|2024-04-05 01:45:00|1098.82|1089.32|1097.08|1087.58|1099|1089.5|1094.71|1085.21|824
1712281800000|2024-04-05 01:50:00|1097.06|1087.56|1097.28|1087.78|1098.77|1089.27|1095.3|1085.8|766
1712282100000|2024-04-05 01:55:00|1097.31|1087.81|1097.38|1087.88|1097.9|1088.4|1096.1|1086.6|716
1712282400000|2024-04-05 02:00:00|1097.2|1087.7|1094.54|1085.04|1097.69|1088.19|1094.13|1084.63|779
1712282700000|2024-04-05 02:05:00|1094.5|1085|1090.47|1080.97|1094.69|1085.19|1089.57|1080.07|764
1712283000000|2024-04-05 02:10:00|1090.4|1080.9|1093.04|1083.54|1093.5|1084|1089.83|1080.33|756
1712283300000|2024-04-05 02:15:00|1092.84|1083.34|1088|1078.5|1093.08|1083.58|1084.4|1074.9|785
1712283600000|2024-04-05 02:20:00|1088.05|1078.55|1088.45|1078.95|1089.85|1080.35|1086.23|1076.73|877
1712283900000|2024-04-05 02:25:00|1088.55|1079.05|1086.77|1077.27|1088.55|1079.05|1084.29|1074.79|850
1712284200000|2024-04-05 02:30:00|1086.82|1077.32|1084.64|1075.14|1088.82|1079.32|1082.7|1073.2|843
1712284500000|2024-04-05 02:35:00|1084.65|1075.15|1078.07|1068.57|1084.88|1075.38|1076.7|1067.2|1028
1712284800000|2024-04-05 02:40:00|1078.01|1068.51|1074.35|1064.85|1078.5|1069|1072.85|1063.35|1016
1712285100000|2024-04-05 02:45:00|1074.45|1064.95|1070.4|1060.9|1074.46|1064.96|1069.77|1060.27|990
1712285400000|2024-04-05 02:50:00|1070.44|1060.94|1070.28|1060.78|1071.77|1062.27|1069.05|1059.55|873
1712285700000|2024-04-05 02:55:00|1070.36|1060.86|1073.25|1063.75|1074|1064.5|1069.4|1059.9|858
1712286000000|2024-04-05 03:00:00|1073.3|1063.8|1075.67|1066.17|1075.67|1066.17|1071.72|1062.22|889
1712286300000|2024-04-05 03:05:00|1075.77|1066.27|1080.61|1071.11|1082.19|1072.69|1075.65|1066.15|764
1712286600000|2024-04-05 03:10:00|1080.78|1071.28|1083.3|1073.8|1083.38|1073.88|1077.9|1068.4|770
1712286900000|2024-04-05 03:15:00|1083.4|1073.9|1084.37|1074.87|1086.3|1076.8|1082.85|1073.35|791
1712287200000|2024-04-05 03:20:00|1084.35|1074.85|1084.2|1074.7|1084.67|1075.17|1081.13|1071.63|895
1712287500000|2024-04-05 03:25:00|1084.25|1074.75|1084.51|1075.01|1085.75|1076.25|1083.84|1074.34|783
1712287800000|2024-04-05 03:30:00|1084.6|1075.1|1085.5|1076|1089.04|1079.54|1083.3|1073.8|859
1712288100000|2024-04-05 03:35:00|1085.61|1076.11|1086.9|1077.4|1087.85|1078.35|1084.97|1075.47|753
1712288400000|2024-04-05 03:40:00|1086.85|1077.35|1089.06|1079.56|1089.2|1079.7|1085.84|1076.34|692
1712288700000|2024-04-05 03:45:00|1088.99|1079.49|1088.2|1078.7|1089.9|1080.4|1087.74|1078.24|575
1712289000000|2024-04-05 03:50:00|1088.05|1078.55|1090.7|1081.2|1091.13|1081.63|1087.95|1078.45|690
1712289300000|2024-04-05 03:55:00|1090.79|1081.29|1091.5|1082|1091.6|1082.1|1090.15|1080.65|554
1712289600000|2024-04-05 04:00:00|1091.35|1081.85|1090.8|1081.3|1091.71|1082.21|1089.13|1079.63|721
1712289900000|2024-04-05 04:05:00|1090.75|1081.25|1089.95|1080.45|1091.55|1082.05|1088.65|1079.15|579
1712290200000|2024-04-05 04:10:00|1089.98|1080.48|1091.98|1082.48|1092|1082.5|1089.96|1080.46|489
1712290500000|2024-04-05 04:15:00|1091.97|1082.47|1087.7|1078.2|1092|1082.5|1087.15|1077.65|736
1712290800000|2024-04-05 04:20:00|1087.77|1078.27|1084.95|1075.45|1088.1|1078.6|1084.8|1075.3|747
1712291100000|2024-04-05 04:25:00|1084.93|1075.43|1083.81|1074.31|1085.37|1075.87|1082.75|1073.25|585
1712291400000|2024-04-05 04:30:00|1083.75|1074.25|1081.7|1072.2|1083.88|1074.38|1080.4|1070.9|614
1712291700000|2024-04-05 04:35:00|1081.65|1072.15|1078.57|1069.07|1081.65|1072.15|1077.55|1068.05|621
1712292000000|2024-04-05 04:40:00|1078.4|1068.9|1076.21|1066.71|1078.41|1068.91|1075.3|1065.8|722
1712292300000|2024-04-05 04:45:00|1076.25|1066.75|1080.75|1071.25|1081.2|1071.7|1075|1065.5|886
1712292600000|2024-04-05 04:50:00|1080.8|1071.3|1083.19|1073.69|1083.35|1073.85|1080.8|1071.3|738
1712292900000|2024-04-05 04:55:00|1083.2|1073.7|1082.44|1072.94|1083.35|1073.85|1080.85|1071.35|616
1712293200000|2024-04-05 05:00:00|1082.53|1073.03|1082.31|1072.81|1084.3|1074.8|1081.1|1071.6|701
1712293500000|2024-04-05 05:05:00|1082.16|1072.66|1076.67|1067.17|1083.35|1073.85|1076.38|1066.88|770
1712293800000|2024-04-05 05:10:00|1076.73|1067.23|1072.2|1062.7|1076.9|1067.4|1072.2|1062.7|731
1712294100000|2024-04-05 05:15:00|1072.23|1062.73|1068.26|1058.76|1073.6|1064.1|1067.1|1057.6|863
1712294400000|2024-04-05 05:20:00|1068.2|1058.7|1064.9|1055.4|1068.2|1058.7|1062.1|1052.6|1070
1712294700000|2024-04-05 05:25:00|1064.89|1055.39|1068.5|1059|1069.05|1059.55|1062.2|1052.7|1015
1712295000000|2024-04-05 05:30:00|1068.45|1058.95|1068.9|1059.4|1071.65|1062.15|1066.11|1056.61|956
1712295300000|2024-04-05 05:35:00|1069.06|1059.56|1071.36|1061.86|1073.3|1063.8|1068.84|1059.34|908
1712295600000|2024-04-05 05:40:00|1071.35|1061.85|1075.7|1066.2|1075.95|1066.45|1071.29|1061.79|850
1712295900000|2024-04-05 05:45:00|1075.95|1066.45|1078.03|1068.53|1078.44|1068.94|1075.75|1066.25|806
1712296200000|2024-04-05 05:50:00|1078.05|1068.55|1078.64|1069.14|1079.25|1069.75|1076.23|1066.73|771
1712296500000|2024-04-05 05:55:00|1078.65|1069.15|1077.36|1067.86|1080.1|1070.6|1077.1|1067.6|631
1712296800000|2024-04-05 06:00:00|1077.49|1067.99|1076.65|1067.15|1078.84|1069.34|1073.98|1064.48|888
1712297100000|2024-04-05 06:05:00|1076.5|1067|1077.95|1068.45|1079.41|1069.91|1076.17|1066.67|701
1712297400000|2024-04-05 06:10:00|1078.27|1068.77|1077.34|1067.84|1078.4|1068.9|1075.7|1066.2|517
1712297700000|2024-04-05 06:15:00|1077.26|1067.76|1075.25|1065.75|1077.35|1067.85|1074.15|1064.65|632
1712298000000|2024-04-05 06:20:00|1075.24|1065.74|1077.58|1068.08|1077.64|1068.14|1074.85|1065.35|540
1712298300000|2024-04-05 06:25:00|1077.64|1068.14|1078.5|1069|1078.65|1069.15|1075.96|1066.46|493
1712298600000|2024-04-05 06:30:00|1078.76|1069.26|1079.45|1069.95|1079.62|1070.12|1077.35|1067.85|659
1712298900000|2024-04-05 06:35:00|1079.48|1069.98|1076.4|1066.9|1079.7|1070.2|1075.94|1066.44|616
1712299200000|2024-04-05 06:40:00|1076.42|1066.92|1076.52|1067.02|1076.8|1067.3|1075.3|1065.8|530
1712299500000|2024-04-05 06:45:00|1076.53|1067.03|1074.59|1065.09|1076.9|1067.4|1074.25|1064.75|594
1712299800000|2024-04-05 06:50:00|1074.54|1065.04|1074.86|1065.36|1075.98|1066.48|1073.3|1063.8|698
1712300100000|2024-04-05 06:55:00|1074.7|1065.2|1076.45|1066.95|1077|1067.5|1074.7|1065.2|581
1712300400000|2024-04-05 07:00:00|1076.48|1066.98|1074.92|1065.42|1077.63|1068.13|1074.45|1064.95|600
1712300700000|2024-04-05 07:05:00|1074.8|1065.3|1070.96|1061.46|1074.8|1065.3|1070.42|1060.92|715
1712301000000|2024-04-05 07:10:00|1071.02|1061.52|1075.98|1066.48|1076.05|1066.55|1070.6|1061.1|683
1712301300000|2024-04-05 07:15:00|1076.03|1066.53|1075.85|1066.35|1078.75|1069.25|1074.54|1065.04|700
1712301600000|2024-04-05 07:20:00|1075.9|1066.4|1076.17|1066.67|1077.65|1068.15|1074.85|1065.35|785
1712301900000|2024-04-05 07:25:00|1076.19|1066.69|1076.47|1066.97|1077.09|1067.59|1075.27|1065.77|664
1712302200000|2024-04-05 07:30:00|1076.45|1066.95|1075.28|1065.78|1076.5|1067|1074.46|1064.96|675
1712302500000|2024-04-05 07:35:00|1075.27|1065.77|1077.1|1067.6|1079.48|1069.98|1074.67|1065.17|804
1712302800000|2024-04-05 07:40:00|1077|1067.5|1074.89|1065.39|1077.3|1067.8|1074.62|1065.12|629
1712303100000|2024-04-05 07:45:00|1074.9|1065.4|1074.88|1065.38|1075.7|1066.2|1073.15|1063.65|771
1712303400000|2024-04-05 07:50:00|1074.91|1065.41|1075.02|1065.52|1076.9|1067.4|1074.8|1065.3|612
1712303700000|2024-04-05 07:55:00|1075.1|1065.6|1075.4|1065.9|1075.8|1066.3|1074.1|1064.6|508
1712304000000|2024-04-05 08:00:00|1075.45|1065.95|1075.5|1066|1076.55|1067.05|1074.93|1065.43|614
1712304300000|2024-04-05 08:05:00|1075.55|1066.05|1078.65|1069.15|1078.77|1069.27|1075.36|1065.86|699
1712304600000|2024-04-05 08:10:00|1078.67|1069.17|1081.95|1072.45|1082.68|1073.18|1078.19|1068.69|736
1712304900000|2024-04-05 08:15:00|1082|1072.5|1081.4|1071.9|1082.94|1073.44|1080.75|1071.25|643
1712305200000|2024-04-05 08:20:00|1081.32|1071.82|1088.31|1078.81|1089|1079.5|1080.75|1071.25|793
1712305500000|2024-04-05 08:25:00|1088.28|1078.78|1084.51|1075.01|1088.3|1078.8|1083.9|1074.4|744
1712305800000|2024-04-05 08:30:00|1084.61|1075.11|1084.43|1074.93|1084.62|1075.12|1082.1|1072.6|634
1712306100000|2024-04-05 08:35:00|1084.53|1075.03|1079.08|1069.58|1085.8|1076.3|1079.05|1069.55|699
1712306400000|2024-04-05 08:40:00|1079.13|1069.63|1077.75|1068.25|1079.13|1069.63|1077.05|1067.55|580
1712306700000|2024-04-05 08:45:00|1077.7|1068.2|1076.45|1066.95|1079.1|1069.6|1075.63|1066.13|664
1712307000000|2024-04-05 08:50:00|1076.42|1066.92|1074.1|1064.6|1076.71|1067.21|1072.5|1063|818
1712307300000|2024-04-05 08:55:00|1074.09|1064.59|1075.12|1065.62|1075.25|1065.75|1073.36|1063.86|649
1712307600000|2024-04-05 09:00:00|1075.07|1065.57|1073.26|1063.76|1075.25|1065.75|1073.03|1063.53|724
1712307900000|2024-04-05 09:05:00|1073.28|1063.78|1069.49|1059.99|1075.38|1065.88|1068.35|1058.85|873
1712308200000|2024-04-05 09:10:00|1069.4|1059.9|1071.8|1062.3|1072.44|1062.94|1068.23|1058.73|685
1712308500000|2024-04-05 09:15:00|1071.9|1062.4|1068.5|1059|1071.9|1062.4|1067.05|1057.55|705
1712308800000|2024-04-05 09:20:00|1068.4|1058.9|1065.27|1055.77|1068.42|1058.92|1064.52|1055.02|992
1712309100000|2024-04-05 09:25:00|1065.28|1055.78|1067.35|1057.85|1067.7|1058.2|1063.4|1053.9|904
1712309400000|2024-04-05 09:30:00|1067.43|1057.93|1064.95|1055.45|1067.5|1058|1063.95|1054.45|875
1712309700000|2024-04-05 09:35:00|1064.93|1055.43|1063.59|1054.09|1065.8|1056.3|1062.52|1053.02|920
1712310000000|2024-04-05 09:40:00|1063.56|1054.06|1065.6|1056.1|1066.57|1057.07|1062.06|1052.56|779
1712310300000|2024-04-05 09:45:00|1065.65|1056.15|1068.13|1058.63|1069.08|1059.58|1064.01|1054.51|684
1712310600000|2024-04-05 09:50:00|1068.17|1058.67|1069.54|1060.04|1070.7|1061.2|1067.73|1058.23|740
1712310900000|2024-04-05 09:55:00|1069.63|1060.13|1071.59|1062.09|1072.24|1062.74|1069.01|1059.51|657
1712311200000|2024-04-05 10:00:00|1071.64|1062.14|1069.4|1059.9|1073.63|1064.13|1069.2|1059.7|790
1712311500000|2024-04-05 10:05:00|1069.35|1059.85|1070.18|1060.68|1072.37|1062.87|1068.42|1058.92|743
1712311800000|2024-04-05 10:10:00|1070.19|1060.69|1072.41|1062.91|1072.97|1063.47|1070.12|1060.62|677
1712312100000|2024-04-05 10:15:00|1072.2|1062.7|1067.9|1058.4|1072.62|1063.12|1067.56|1058.06|656
1712312400000|2024-04-05 10:20:00|1067.89|1058.39|1062.75|1053.25|1068|1058.5|1062.6|1053.1|605
1712312700000|2024-04-05 10:25:00|1062.8|1053.3|1063.2|1053.7|1064.05|1054.55|1059.7|1050.2|654
1712313000000|2024-04-05 10:30:00|1063.15|1053.65|1059.5|1050|1063.2|1053.7|1057.6|1048.1|826
1712313300000|2024-04-05 10:35:00|1059.55|1050.05|1066.35|1056.85|1067.5|1058|1059.35|1049.85|918
1712313600000|2024-04-05 10:40:00|1066.32|1056.82|1067.95|1058.45|1068.05|1058.55|1064.95|1055.45|826
1712313900000|2024-04-05 10:45:00|1067.96|1058.46|1066.6|1057.1|1068.23|1058.73|1065.58|1056.08|847
1712314200000|2024-04-05 10:50:00|1066.55|1057.05|1064.9|1055.4|1067.25|1057.75|1064.04|1054.54|833
1712314500000|2024-04-05 10:55:00|1064.95|1055.45|1065.55|1056.05|1065.8|1056.3|1063.85|1054.35|701
1712314800000|2024-04-05 11:00:00|1065.51|1056.01|1063.47|1053.97|1065.8|1056.3|1063.25|1053.75|751
1712315100000|2024-04-05 11:05:00|1063.45|1053.95|1063.15|1053.65|1063.7|1054.2|1060.24|1050.74|760
1712315400000|2024-04-05 11:10:00|1063.05|1053.55|1065.06|1055.56|1067.8|1058.3|1062.98|1053.48|877
1712315700000|2024-04-05 11:15:00|1065.08|1055.58|1065.37|1055.87|1066.59|1057.09|1063.38|1053.88|819
1712316000000|2024-04-05 11:20:00|1065.35|1055.85|1063.75|1054.25|1066.2|1056.7|1061.38|1051.88|752
1712316300000|2024-04-05 11:25:00|1063.8|1054.3|1061.4|1051.9|1065.05|1055.55|1061.37|1051.87|802
1712316600000|2024-04-05 11:30:00|1061.43|1051.93|1059.13|1049.63|1061.93|1052.43|1058.03|1048.53|821
1712316900000|2024-04-05 11:35:00|1059.15|1049.65|1061.15|1051.65|1061.15|1051.65|1056.45|1046.95|867
1712317200000|2024-04-05 11:40:00|1061.14|1051.64|1062.65|1053.15|1063.95|1054.45|1060.75|1051.25|722
1712317500000|2024-04-05 11:45:00|1062.64|1053.14|1058.92|1049.42|1062.69|1053.19|1057.6|1048.1|801
1712317800000|2024-04-05 11:50:00|1058.8|1049.3|1056.11|1046.61|1058.8|1049.3|1055.69|1046.19|967
1712318100000|2024-04-05 11:55:00|1056.22|1046.72|1055.48|1045.98|1056.9|1047.4|1054.31|1044.81|882
1712318400000|2024-04-05 12:00:00|1055.45|1045.95|1053.38|1043.88|1058.32|1048.82|1048.7|1039.2|1011
1712318700000|2024-04-05 12:05:00|1053.46|1043.96|1058.55|1049.05|1058.96|1049.46|1048.85|1039.35|1051
1712319000000|2024-04-05 12:10:00|1058.6|1049.1|1060.9|1051.4|1061.87|1052.37|1057.87|1048.37|965
1712319300000|2024-04-05 12:15:00|1060.89|1051.39|1063.18|1053.68|1064.55|1055.05|1060.85|1051.35|835
1712319600000|2024-04-05 12:20:00|1063.26|1053.76|1064.61|1055.11|1064.8|1055.3|1060.9|1051.4|928
1712319900000|2024-04-05 12:25:00|1064.66|1055.16|1067.57|1058.07|1067.8|1058.3|1064.33|1054.83|766
1712320200000|2024-04-05 12:30:00|1067.55|1058.05|1061.37|1051.87|1067.55|1058.05|1056.05|1046.55|1141
1712320500000|2024-04-05 12:35:00|1061.28|1051.78|1058.91|1049.41|1061.57|1052.07|1054.66|1045.16|1137
1712320800000|2024-04-05 12:40:00|1058.97|1049.47|1067.56|1058.06|1068.1|1058.6|1057.75|1048.25|1059
1712321100000|2024-04-05 12:45:00|1067.6|1058.1|1070.86|1061.36|1071.25|1061.75|1067.18|1057.68|946
1712321400000|2024-04-05 12:50:00|1070.87|1061.37|1073.58|1064.08|1073.75|1064.25|1068.87|1059.37|984
1712321700000|2024-04-05 12:55:00|1073.62|1064.12|1076.79|1067.29|1077.05|1067.55|1073.62|1064.12|902
1712322000000|2024-04-05 13:00:00|1076.85|1067.35|1072.12|1062.62|1077.46|1067.96|1071.45|1061.95|994
1712322300000|2024-04-05 13:05:00|1072.05|1062.55|1070|1060.5|1072.64|1063.14|1069.59|1060.09|890
1712322600000|2024-04-05 13:10:00|1069.92|1060.42|1073.1|1063.6|1074.52|1065.02|1068.6|1059.1|904
1712322900000|2024-04-05 13:15:00|1073.05|1063.55|1071.85|1062.35|1074.6|1065.1|1069|1059.5|1012
1712323200000|2024-04-05 13:20:00|1071.87|1062.37|1075.66|1066.16|1075.71|1066.21|1070.65|1061.15|878
1712323500000|2024-04-05 13:25:00|1075.63|1066.13|1077.74|1068.24|1078.55|1069.05|1075.35|1065.85|822
1712323800000|2024-04-05 13:30:00|1077.75|1068.25|1081.4|1071.9|1082.75|1073.25|1077.47|1067.97|651
1712324100000|2024-04-05 13:35:00|1081.35|1071.85|1077.14|1067.64|1081.95|1072.45|1077.14|1067.64|831
1712324400000|2024-04-05 13:40:00|1077.41|1067.91|1080.18|1070.68|1080.46|1070.96|1074.4|1064.9|877
1712324700000|2024-04-05 13:45:00|1080.1|1070.6|1082.5|1073|1083.2|1073.7|1079.59|1070.09|939
1712325000000|2024-04-05 13:50:00|1082.65|1073.15|1084|1074.5|1084.25|1074.75|1081.75|1072.25|841
1712325300000|2024-04-05 13:55:00|1083.97|1074.47|1084.8|1075.3|1085.8|1076.3|1083.3|1073.8|814
1712325600000|2024-04-05 14:00:00|1084.85|1075.35|1081.4|1071.9|1084.85|1075.35|1080.42|1070.92|950
1712325900000|2024-04-05 14:05:00|1081.52|1072.02|1082.25|1072.75|1083.55|1074.05|1079.15|1069.65|1051
1712326200000|2024-04-05 14:10:00|1082.3|1072.8|1089.5|1080|1090.1|1080.6|1081.95|1072.45|959
1712326500000|2024-04-05 14:15:00|1089.68|1080.18|1087.7|1078.2|1090.64|1081.14|1087.2|1077.7|945
1712326800000|2024-04-05 14:20:00|1087.6|1078.1|1084.95|1075.45|1089.25|1079.75|1084.8|1075.3|952
1712327100000|2024-04-05 14:25:00|1085.18|1075.68|1083.77|1074.27|1085.38|1075.88|1082.22|1072.72|941
1712327400000|2024-04-05 14:30:00|1083.79|1074.29|1088.07|1078.57|1089.34|1079.84|1080.3|1070.8|928
1712327700000|2024-04-05 14:35:00|1088.12|1078.62|1086.5|1077|1089.95|1080.45|1086.45|1076.95|822
1712328000000|2024-04-05 14:40:00|1086.45|1076.95|1091.79|1082.29|1091.79|1082.29|1084.9|1075.4|878
1712328300000|2024-04-05 14:45:00|1091.64|1082.14|1096.6|1087.1|1098.52|1089.02|1090.85|1081.35|957
1712328600000|2024-04-05 14:50:00|1096.45|1086.95|1097.4|1087.9|1098.78|1089.28|1094.21|1084.71|920
1712328900000|2024-04-05 14:55:00|1097.3|1087.8|1095.65|1086.15|1098.38|1088.88|1094.25|1084.75|793
1712329200000|2024-04-05 15:00:00|1095.13|1085.63|1091.51|1082.01|1097.65|1088.15|1089.05|1079.55|916
1712329500000|2024-04-05 15:05:00|1091.1|1081.6|1090.81|1081.31|1092.8|1083.3|1089.53|1080.03|824
1712329800000|2024-04-05 15:10:00|1090.76|1081.26|1091.56|1082.06|1092.34|1082.84|1087.9|1078.4|859
1712330100000|2024-04-05 15:15:00|1092.01|1082.51|1086.7|1077.2|1092.01|1082.51|1085.55|1076.05|816
1712330400000|2024-04-05 15:20:00|1087.11|1077.61|1085.6|1076.1|1087.85|1078.35|1084.6|1075.1|650
1712330700000|2024-04-05 15:25:00|1085.45|1075.95|1086.89|1077.39|1087.48|1077.98|1083.9|1074.4|736
1712331000000|2024-04-05 15:30:00|1087|1077.5|1087.25|1077.75|1088.3|1078.8|1084.58|1075.08|755
1712331300000|2024-04-05 15:35:00|1087.11|1077.61|1091.65|1082.15|1092.26|1082.76|1085.55|1076.05|683
1712331600000|2024-04-05 15:40:00|1091.9|1082.4|1093.33|1083.83|1094.82|1085.32|1091.04|1081.54|682
1712331900000|2024-04-05 15:45:00|1093.73|1084.23|1091.43|1081.93|1095.81|1086.31|1090.68|1081.18|710
1712332200000|2024-04-05 15:50:00|1091.39|1081.89|1093.37|1083.87|1094.63|1085.13|1090.71|1081.21|712
1712332500000|2024-04-05 15:55:00|1093.07|1083.57|1096.3|1086.8|1096.47|1086.97|1092.75|1083.25|593
1712332800000|2024-04-05 16:00:00|1096|1086.5|1099.44|1089.94|1099.95|1090.45|1093.47|1083.97|698
1712333100000|2024-04-05 16:05:00|1099.39|1089.89|1092.79|1083.29|1100.08|1090.58|1092.59|1083.09|878
1712333400000|2024-04-05 16:10:00|1092.7|1083.2|1091.8|1082.3|1093.38|1083.88|1090.14|1080.64|772
1712333700000|2024-04-05 16:15:00|1091.93|1082.43|1090.89|1081.39|1094.28|1084.78|1089.25|1079.75|853
1712334000000|2024-04-05 16:20:00|1090.95|1081.45|1090.92|1081.42|1093.39|1083.89|1090.05|1080.55|907
1712334300000|2024-04-05 16:25:00|1090.91|1081.41|1091.85|1082.35|1092.29|1082.79|1089.4|1079.9|830
1712334600000|2024-04-05 16:30:00|1091.83|1082.33|1091.19|1081.69|1092.21|1082.71|1088.45|1078.95|767
1712334900000|2024-04-05 16:35:00|1090.92|1081.42|1092.6|1083.1|1094.05|1084.55|1090.9|1081.4|685
1712335200000|2024-04-05 16:40:00|1092.89|1083.39|1093.3|1083.8|1094.56|1085.06|1089.6|1080.1|667
1712335500000|2024-04-05 16:45:00|1093.15|1083.65|1092.72|1083.22|1093.45|1083.95|1091.04|1081.54|722
1712335800000|2024-04-05 16:50:00|1092.81|1083.31|1091.18|1081.68|1093.87|1084.37|1090.5|1081|572
1712336100000|2024-04-05 16:55:00|1091.48|1081.98|1093.37|1083.87|1093.76|1084.26|1090.16|1080.66|699
1712336400000|2024-04-05 17:00:00|1093.08|1083.58|1091.93|1082.43|1093.65|1084.15|1091.04|1081.54|677
1712336700000|2024-04-05 17:05:00|1091.56|1082.06|1088.41|1078.91|1091.91|1082.41|1087.25|1077.75|702
1712337000000|2024-04-05 17:10:00|1088.74|1079.24|1089.65|1080.15|1090.48|1080.98|1087.72|1078.22|597
1712337300000|2024-04-05 17:15:00|1089.64|1080.14|1091.49|1081.99|1092.37|1082.87|1088.8|1079.3|676
1712337600000|2024-04-05 17:20:00|1091.56|1082.06|1092.97|1083.47|1094.3|1084.8|1090.4|1080.9|671
1712337900000|2024-04-05 17:25:00|1093.01|1083.51|1093.19|1083.69|1093.93|1084.43|1091.8|1082.3|631
1712338200000|2024-04-05 17:30:00|1093.22|1083.72|1094.21|1084.71|1094.92|1085.42|1093.1|1083.6|622
1712338500000|2024-04-05 17:35:00|1094.26|1084.76|1093.67|1084.17|1094.56|1085.06|1091.44|1081.94|676
1712338800000|2024-04-05 17:40:00|1093.55|1084.05|1091.77|1082.27|1094.63|1085.13|1090.83|1081.33|743
1712339100000|2024-04-05 17:45:00|1091.79|1082.29|1089.41|1079.91|1091.88|1082.38|1088.05|1078.55|817
1712339400000|2024-04-05 17:50:00|1089.5|1080|1090.82|1081.32|1091.66|1082.16|1089.38|1079.88|725
1712339700000|2024-04-05 17:55:00|1090.81|1081.31|1089.55|1080.05|1091.23|1081.73|1088.34|1078.84|732
1712340000000|2024-04-05 18:00:00|1089.47|1079.97|1089|1079.5|1090.25|1080.75|1087.22|1077.72|859
1712340300000|2024-04-05 18:05:00|1089.18|1079.68|1092.67|1083.17|1093|1083.5|1089.06|1079.56|832
1712340600000|2024-04-05 18:10:00|1092.58|1083.08|1094.23|1084.73|1094.69|1085.19|1092|1082.5|776
1712340900000|2024-04-05 18:15:00|1094.18|1084.68|1093.2|1083.7|1094.78|1085.28|1092.95|1083.45|656
1712341200000|2024-04-05 18:20:00|1093.22|1083.72|1094.05|1084.55|1095.65|1086.15|1092.05|1082.55|740
1712341500000|2024-04-05 18:25:00|1093.95|1084.45|1092.64|1083.14|1095.2|1085.7|1092.62|1083.12|752
1712341800000|2024-04-05 18:30:00|1092.6|1083.1|1094.2|1084.7|1094.29|1084.79|1092.05|1082.55|820
1712342100000|2024-04-05 18:35:00|1094.15|1084.65|1096.4|1086.9|1096.85|1087.35|1092.9|1083.4|749
1712342400000|2024-04-05 18:40:00|1096.52|1087.02|1095.55|1086.05|1097.84|1088.34|1094.73|1085.23|736
1712342700000|2024-04-05 18:45:00|1095.65|1086.15|1096.43|1086.93|1097.5|1088|1095.05|1085.55|723
1712343000000|2024-04-05 18:50:00|1096.4|1086.9|1095.75|1086.25|1096.65|1087.15|1095.15|1085.65|554
1712343300000|2024-04-05 18:55:00|1095.73|1086.23|1096.6|1087.1|1096.9|1087.4|1094.6|1085.1|625
1712343600000|2024-04-05 19:00:00|1096.58|1087.08|1099|1089.5|1100.5|1091|1096.5|1087|728
1712343900000|2024-04-05 19:05:00|1098.95|1089.45|1101.6|1092.1|1102.2|1092.7|1098.95|1089.45|727
1712344200000|2024-04-05 19:10:00|1101.58|1092.08|1098.59|1089.09|1101.8|1092.3|1098.4|1088.9|723
1712344500000|2024-04-05 19:15:00|1098.82|1089.32|1101.35|1091.85|1101.6|1092.1|1098.35|1088.85|572
1712344800000|2024-04-05 19:20:00|1101.4|1091.9|1099.38|1089.88|1101.65|1092.15|1098.65|1089.15|541
1712345100000|2024-04-05 19:25:00|1099.3|1089.8|1100.5|1091|1100.55|1091.05|1098.75|1089.25|568
1712345400000|2024-04-05 19:30:00|1100.33|1090.83|1101.68|1092.18|1101.85|1092.35|1099.49|1089.99|546
1712345700000|2024-04-05 19:35:00|1101.65|1092.15|1099.59|1090.09|1103.03|1093.53|1099.4|1089.9|662
1712346000000|2024-04-05 19:40:00|1099.69|1090.19|1096.51|1087.01|1099.8|1090.3|1096.39|1086.89|520
1712346300000|2024-04-05 19:45:00|1096.5|1087|1096.52|1087.02|1096.95|1087.45|1095.1|1085.6|610
1712346600000|2024-04-05 19:50:00|1096.56|1087.06|1096.05|1086.55|1097.2|1087.7|1094.94|1085.44|650
1712346900000|2024-04-05 19:55:00|1096.1|1086.6|1094.74|1085.24|1096.6|1087.1|1094.05|1084.55|690
1712347200000|2024-04-05 20:00:00|1094.82|1085.32|1097.15|1087.65|1097.45|1087.95|1094|1084.5|566
1712347500000|2024-04-05 20:05:00|1097.05|1087.55|1099.5|1090|1099.5|1090|1096|1086.5|541
1712347800000|2024-04-05 20:10:00|1099.25|1089.75|1099.97|1090.47|1100.8|1091.3|1098.82|1089.32|537
1712348100000|2024-04-05 20:15:00|1099.89|1090.39|1098.22|1088.72|1100.16|1090.66|1097.94|1088.44|673
1712348400000|2024-04-05 20:20:00|1098.21|1088.71|1100.23|1090.73|1100.58|1091.08|1097.12|1087.62|654
1712348700000|2024-04-05 20:25:00|1100.26|1090.76|1102.57|1093.07|1102.66|1093.16|1100.12|1090.62|511
1712349000000|2024-04-05 20:30:00|1102.67|1093.17|1102.88|1093.38|1103.3|1093.8|1100.92|1091.42|536
1712349300000|2024-04-05 20:35:00|1102.9|1093.4|1102.34|1092.84|1104.99|1095.49|1101.94|1092.44|494
1712349600000|2024-04-05 20:40:00|1102.42|1092.92|1100.61|1091.11|1102.81|1093.31|1100.51|1091.01|384
1712349900000|2024-04-05 20:45:00|1100.58|1091.08|1100.46|1090.96|1101.49|1091.99|1099.72|1090.22|458
1712350200000|2024-04-05 20:50:00|1100.53|1091.03|1104.16|1094.66|1104.59|1095.09|1099.47|1089.97|503
1712350500000|2024-04-05 20:55:00|1104.27|1094.77|1103.04|1093.54|1104.38|1094.88|1103.04|1093.54|271
1712386800000|2024-04-06 07:00:00|1115.63|1106.13|1112.92|1103.42|1116.35|1106.85|1112.75|1103.25|670
1712387100000|2024-04-06 07:05:00|1112.96|1103.46|1111.67|1102.17|1114.21|1104.71|1110.96|1101.46|409
1712387400000|2024-04-06 07:10:00|1111.52|1102.02|1111.35|1101.85|1111.89|1102.39|1110.79|1101.29|421
1712387700000|2024-04-06 07:15:00|1111.33|1101.83|1110.02|1100.52|1111.62|1102.12|1109.76|1100.26|404
1712388000000|2024-04-06 07:20:00|1110.04|1100.54|1108.97|1099.47|1110.04|1100.54|1108.53|1099.03|343
1712388300000|2024-04-06 07:25:00|1108.98|1099.48|1109.09|1099.59|1109.81|1100.31|1108.73|1099.23|299
1712388600000|2024-04-06 07:30:00|1109.1|1099.6|1109.53|1100.03|1110.37|1100.87|1108.85|1099.35|305
1712388900000|2024-04-06 07:35:00|1109.56|1100.06|1110.62|1101.12|1110.62|1101.12|1109.08|1099.58|319
1712389200000|2024-04-06 07:40:00|1110.61|1101.11|1111.67|1102.17|1111.89|1102.39|1109.38|1099.88|378
1712389500000|2024-04-06 07:45:00|1111.64|1102.14|1113.03|1103.53|1113.19|1103.69|1111.43|1101.93|374
1712389800000|2024-04-06 07:50:00|1112.95|1103.45|1113.58|1104.08|1114.79|1105.29|1112.95|1103.45|370
1712390100000|2024-04-06 07:55:00|1113.59|1104.09|1111.25|1101.75|1113.8|1104.3|1111.06|1101.56|398
1712390400000|2024-04-06 08:00:00|1111.26|1101.76|1110.92|1101.42|1112|1102.5|1109.22|1099.72|556
1712390700000|2024-04-06 08:05:00|1110.88|1101.38|1109.95|1100.45|1111.37|1101.87|1108.48|1098.98|511
1712391000000|2024-04-06 08:10:00|1109.96|1100.46|1110.58|1101.08|1111.7|1102.2|1109.95|1100.45|344
1712391300000|2024-04-06 08:15:00|1110.62|1101.12|1109.38|1099.88|1110.96|1101.46|1109.31|1099.81|507
1712391600000|2024-04-06 08:20:00|1109.31|1099.81|1110.41|1100.91|1110.71|1101.21|1109.31|1099.81|337
1712391900000|2024-04-06 08:25:00|1110.4|1100.9|1111.82|1102.32|1111.96|1102.46|1110.32|1100.82|170
1712392200000|2024-04-06 08:30:00|1111.81|1102.31|1112.32|1102.82|1112.65|1103.15|1111|1101.5|236
1712392500000|2024-04-06 08:35:00|1112.28|1102.78|1112.11|1102.61|1112.56|1103.06|1110.96|1101.46|314
1712392800000|2024-04-06 08:40:00|1112.16|1102.66|1113.74|1104.24|1114|1104.5|1112.13|1102.63|302
1712393100000|2024-04-06 08:45:00|1113.78|1104.28|1114.14|1104.64|1114.16|1104.66|1113.08|1103.58|290
1712393400000|2024-04-06 08:50:00|1114.28|1104.78|1115.41|1105.91|1115.53|1106.03|1113.65|1104.15|474
1712393700000|2024-04-06 08:55:00|1115.42|1105.92|1115.67|1106.17|1116.01|1106.51|1115.42|1105.92|284
1712394000000|2024-04-06 09:00:00|1115.69|1106.19|1116.09|1106.59|1116.64|1107.14|1115.41|1105.91|459
1712394300000|2024-04-06 09:05:00|1116.07|1106.57|1119.78|1110.28|1119.78|1110.28|1116.07|1106.57|428
1712394600000|2024-04-06 09:10:00|1119.88|1110.38|1119.71|1110.21|1120.01|1110.51|1118.76|1109.26|454
1712394900000|2024-04-06 09:15:00|1119.7|1110.2|1113.99|1104.49|1119.71|1110.21|1113.94|1104.44|648
1712395200000|2024-04-06 09:20:00|1113.98|1104.48|1114.9|1105.4|1116.13|1106.63|1113.89|1104.39|590
1712395500000|2024-04-06 09:25:00|1114.92|1105.42|1113.56|1104.06|1115.38|1105.88|1113.2|1103.7|382
1712395800000|2024-04-06 09:30:00|1113.53|1104.03|1110.2|1100.7|1113.75|1104.25|1108.65|1099.15|648
1712396100000|2024-04-06 09:35:00|1110.23|1100.73|1110.96|1101.46|1111|1101.5|1109.38|1099.88|566
1712396400000|2024-04-06 09:40:00|1110.93|1101.43|1111.58|1102.08|1112.63|1103.13|1109.83|1100.33|451
1712396700000|2024-04-06 09:45:00|1111.6|1102.1|1112.09|1102.59|1112.59|1103.09|1110.73|1101.23|576
1712397000000|2024-04-06 09:50:00|1112.02|1102.52|1110.44|1100.94|1112.08|1102.58|1109.88|1100.38|637
1712397300000|2024-04-06 09:55:00|1110.5|1101|1109.47|1099.97|1110.89|1101.39|1108.64|1099.14|586
1712397600000|2024-04-06 10:00:00|1109.42|1099.92|1110.18|1100.68|1111.48|1101.98|1108.88|1099.38|621
1712397900000|2024-04-06 10:05:00|1110.19|1100.69|1111.98|1102.48|1111.98|1102.48|1110.08|1100.58|464
1712398200000|2024-04-06 10:10:00|1111.89|1102.39|1111.04|1101.54|1111.95|1102.45|1107.8|1098.3|385
1712398500000|2024-04-06 10:15:00|1111.22|1101.72|1110.24|1100.74|1111.4|1101.9|1109.21|1099.71|455
1712398800000|2024-04-06 10:20:00|1110.26|1100.76|1112.76|1103.26|1112.78|1103.28|1109.92|1100.42|334
1712399100000|2024-04-06 10:25:00|1112.71|1103.21|1113.44|1103.94|1113.96|1104.46|1112.49|1102.99|343
1712399400000|2024-04-06 10:30:00|1113.45|1103.95|1109.64|1100.14|1113.5|1104|1109.02|1099.52|523
1712399700000|2024-04-06 10:35:00|1109.46|1099.96|1110.9|1101.4|1110.95|1101.45|1108.23|1098.73|516
1712400000000|2024-04-06 10:40:00|1110.91|1101.41|1109.38|1099.88|1111.75|1102.25|1109.32|1099.82|416
1712400300000|2024-04-06 10:45:00|1109.37|1099.87|1111.62|1102.12|1112.08|1102.58|1109.05|1099.55|510
1712400600000|2024-04-06 10:50:00|1111.51|1102.01|1111.51|1102.01|1111.66|1102.16|1109.76|1100.26|477
1712400900000|2024-04-06 10:55:00|1111.48|1101.98|1111.75|1102.25|1111.79|1102.29|1109.98|1100.48|482
1712401200000|2024-04-06 11:00:00|1111.71|1102.21|1111.57|1102.07|1113.11|1103.61|1110.68|1101.18|555
1712401500000|2024-04-06 11:05:00|1111.52|1102.02|1110.68|1101.18|1112.34|1102.84|1110.42|1100.92|527
1712401800000|2024-04-06 11:10:00|1110.72|1101.22|1108.86|1099.36|1110.77|1101.27|1107.4|1097.9|632
1712402100000|2024-04-06 11:15:00|1108.81|1099.31|1109.25|1099.75|1109.36|1099.86|1107.51|1098.01|474
1712402400000|2024-04-06 11:20:00|1109.29|1099.79|1108.87|1099.37|1110.28|1100.78|1108.44|1098.94|371
1712402700000|2024-04-06 11:25:00|1108.88|1099.38|1108.4|1098.9|1109.18|1099.68|1107.43|1097.93|445
1712403000000|2024-04-06 11:30:00|1108.36|1098.86|1107.27|1097.77|1108.4|1098.9|1105.66|1096.16|647
1712403300000|2024-04-06 11:35:00|1107.29|1097.79|1109.46|1099.96|1110.32|1100.82|1106.84|1097.34|574
1712403600000|2024-04-06 11:40:00|1109.39|1099.89|1109.92|1100.42|1110.64|1101.14|1109.07|1099.57|430
1712403900000|2024-04-06 11:45:00|1109.97|1100.47|1111.63|1102.13|1112.05|1102.55|1109.74|1100.24|443
1712404200000|2024-04-06 11:50:00|1111.64|1102.14|1111.51|1102.01|1113.16|1103.66|1111.41|1101.91|364
1712404500000|2024-04-06 11:55:00|1111.56|1102.06|1110.66|1101.16|1111.61|1102.11|1109.53|1100.03|615
1712404800000|2024-04-06 12:00:00|1110.58|1101.08|1111.05|1101.55|1111.06|1101.56|1109.46|1099.96|571
1712405100000|2024-04-06 12:05:00|1111.03|1101.53|1112.3|1102.8|1112.94|1103.44|1110.71|1101.21|426
1712405400000|2024-04-06 12:10:00|1112.29|1102.79|1110.77|1101.27|1112.3|1102.8|1110.68|1101.18|347
1712405700000|2024-04-06 12:15:00|1110.62|1101.12|1109.7|1100.2|1111.11|1101.61|1109.11|1099.61|436
1712406000000|2024-04-06 12:20:00|1109.69|1100.19|1111.67|1102.17|1111.7|1102.2|1109.18|1099.68|445
1712406300000|2024-04-06 12:25:00|1111.69|1102.19|1111.32|1101.82|1112.07|1102.57|1111.26|1101.76|282
1712406600000|2024-04-06 12:30:00|1111.35|1101.85|1108.86|1099.36|1111.61|1102.11|1108.79|1099.29|425
1712406900000|2024-04-06 12:35:00|1108.82|1099.32|1107.83|1098.33|1109.15|1099.65|1107.8|1098.3|313
1712407200000|2024-04-06 12:40:00|1107.84|1098.34|1105.33|1095.83|1107.86|1098.36|1105.16|1095.66|538
1712407500000|2024-04-06 12:45:00|1105.34|1095.84|1107.15|1097.65|1107.39|1097.89|1104.7|1095.2|603
1712407800000|2024-04-06 12:50:00|1107.19|1097.69|1108.18|1098.68|1108.68|1099.18|1107.19|1097.69|395
1712408100000|2024-04-06 12:55:00|1108.15|1098.65|1108.69|1099.19|1108.92|1099.42|1107.69|1098.19|329
1712408400000|2024-04-06 13:00:00|1108.65|1099.15|1106.11|1096.61|1108.72|1099.22|1105.95|1096.45|549
1712408700000|2024-04-06 13:05:00|1106.13|1096.63|1108.42|1098.92|1108.44|1098.94|1105.05|1095.55|542
1712409000000|2024-04-06 13:10:00|1108.44|1098.94|1107.76|1098.26|1108.47|1098.97|1107.45|1097.95|335
1712409300000|2024-04-06 13:15:00|1107.52|1098.02|1110.04|1100.54|1110.32|1100.82|1107.23|1097.73|460
1712409600000|2024-04-06 13:20:00|1110|1100.5|1110.18|1100.68|1110.88|1101.38|1109.14|1099.64|477
1712409900000|2024-04-06 13:25:00|1110.14|1100.64|1109.59|1100.09|1111.18|1101.68|1109.21|1099.71|435
1712410200000|2024-04-06 13:30:00|1109.54|1100.04|1111.68|1102.18|1111.73|1102.23|1108.72|1099.22|459
1712410500000|2024-04-06 13:35:00|1111.74|1102.24|1114.34|1104.84|1114.34|1104.84|1111.69|1102.19|386
1712410800000|2024-04-06 13:40:00|1114.32|1104.82|1114.42|1104.92|1115.28|1105.78|1113.34|1103.84|302
1712411100000|2024-04-06 13:45:00|1114.45|1104.95|1112.39|1102.89|1115.21|1105.71|1111.05|1101.55|504
1712411400000|2024-04-06 13:50:00|1112.37|1102.87|1110.59|1101.09|1112.43|1102.93|1110.59|1101.09|436
1712411700000|2024-04-06 13:55:00|1110.64|1101.14|1110.67|1101.17|1111.54|1102.04|1109.69|1100.19|473
1712412000000|2024-04-06 14:00:00|1110.76|1101.26|1115.91|1106.41|1115.96|1106.46|1109.46|1099.96|614
1712412300000|2024-04-06 14:05:00|1115.9|1106.4|1113.19|1103.69|1116.72|1107.22|1112.73|1103.23|578
1712412600000|2024-04-06 14:10:00|1113.36|1103.86|1112.47|1102.97|1113.78|1104.28|1112.38|1102.88|452
1712412900000|2024-04-06 14:15:00|1112.48|1102.98|1112.97|1103.47|1114.6|1105.1|1111.92|1102.42|555
1712413200000|2024-04-06 14:20:00|1112.98|1103.48|1114.1|1104.6|1115.56|1106.06|1112.86|1103.36|341
1712413500000|2024-04-06 14:25:00|1114.08|1104.58|1114.27|1104.77|1115.47|1105.97|1112.26|1102.76|511
1712413800000|2024-04-06 14:30:00|1114.34|1104.84|1115.41|1105.91|1116.38|1106.88|1114.34|1104.84|560
1712414100000|2024-04-06 14:35:00|1115.45|1105.95|1117.11|1107.61|1117.37|1107.87|1115.03|1105.53|482
1712414400000|2024-04-06 14:40:00|1117.09|1107.59|1116.27|1106.77|1117.9|1108.4|1115.9|1106.4|541
1712414700000|2024-04-06 14:45:00|1116.26|1106.76|1116.02|1106.52|1116.79|1107.29|1115.15|1105.65|528
1712415000000|2024-04-06 14:50:00|1116.03|1106.53|1116.55|1107.05|1116.64|1107.14|1115.18|1105.68|388
1712415300000|2024-04-06 14:55:00|1116.52|1107.02|1117.09|1107.59|1117.45|1107.95|1115.15|1105.65|505
1712415600000|2024-04-06 15:00:00|1117.05|1107.55|1118.08|1108.58|1119.56|1110.06|1116.81|1107.31|478
1712415900000|2024-04-06 15:05:00|1117.99|1108.49|1116.9|1107.4|1118.6|1109.1|1116.9|1107.4|497
1712416200000|2024-04-06 15:10:00|1116.91|1107.41|1120.65|1108.62|1123.8|1114.3|1116.87|1107.37|693
1712416500000|2024-04-06 15:15:00|1120.58|1108.64|1120.71|1111.21|1121.56|1112.06|1118.78|1107.41|788
1712416800000|2024-04-06 15:20:00|1120.7|1111.2|1119.97|1110.47|1120.8|1111.3|1118.45|1108.95|656
1712417100000|2024-04-06 15:25:00|1120.02|1110.52|1120.38|1110.88|1122.18|1112.68|1119.96|1110.46|471
1712417400000|2024-04-06 15:30:00|1120.36|1110.86|1117.86|1108.36|1120.77|1111.27|1117.77|1108.27|568
1712417700000|2024-04-06 15:35:00|1117.82|1108.32|1118.16|1108.66|1118.81|1109.31|1117.72|1108.22|467
1712418000000|2024-04-06 15:40:00|1118.14|1108.64|1118.15|1108.65|1120.72|1111.22|1117.54|1108.04|593
1712418300000|2024-04-06 15:45:00|1118.21|1108.71|1118.91|1109.41|1119.44|1109.94|1117.92|1108.42|600
1712418600000|2024-04-06 15:50:00|1118.89|1109.39|1121.51|1112.01|1122.18|1112.68|1118.87|1109.37|406
1712418900000|2024-04-06 15:55:00|1121.49|1111.99|1119.48|1109.98|1121.7|1112.2|1118.88|1109.38|659
1712419200000|2024-04-06 16:00:00|1119.51|1110.01|1119.73|1110.23|1122.31|1112.81|1118.95|1109.45|761
1712419500000|2024-04-06 16:05:00|1119.71|1110.21|1120.24|1110.74|1121.37|1111.87|1118.94|1109.44|581
1712419800000|2024-04-06 16:10:00|1120.27|1110.77|1118.46|1108.96|1121.11|1111.61|1117.91|1108.41|627
1712420100000|2024-04-06 16:15:00|1118.49|1108.99|1119.92|1110.42|1120.57|1111.07|1118.12|1108.62|686
1712420400000|2024-04-06 16:20:00|1119.89|1110.39|1121.16|1111.66|1121.83|1112.33|1119.55|1110.05|661
1712420700000|2024-04-06 16:25:00|1121.17|1111.67|1119.58|1110.08|1121.5|1112|1119.16|1109.66|713
1712421000000|2024-04-06 16:30:00|1119.6|1110.1|1120.98|1111.48|1121.73|1112.23|1119.3|1109.8|616
1712421300000|2024-04-06 16:35:00|1121.08|1111.58|1121.06|1111.56|1121.34|1111.84|1119.24|1109.74|548
1712421600000|2024-04-06 16:40:00|1121.05|1111.55|1121.13|1111.63|1122.68|1113.18|1120.66|1111.16|457
1712421900000|2024-04-06 16:45:00|1121.14|1111.64|1121.22|1111.72|1121.88|1112.38|1119.82|1110.32|500
1712422200000|2024-04-06 16:50:00|1121.07|1111.57|1121.24|1111.74|1121.72|1112.22|1120.95|1111.45|366
1712422500000|2024-04-06 16:55:00|1121.28|1111.78|1123.36|1113.86|1123.54|1114.04|1120.98|1111.48|378
1712422800000|2024-04-06 17:00:00|1123.33|1113.83|1118.82|1109.32|1123.41|1113.91|1118.79|1109.29|466
1712423100000|2024-04-06 17:05:00|1118.8|1109.3|1118.83|1109.33|1119.17|1109.67|1117.53|1108.03|460
1712423400000|2024-04-06 17:10:00|1118.74|1109.24|1119.64|1110.14|1120.28|1110.78|1118.37|1108.87|313
1712423700000|2024-04-06 17:15:00|1119.68|1110.18|1121.51|1112.01|1121.73|1112.23|1119.68|1110.18|388
1712424000000|2024-04-06 17:20:00|1121.52|1112.02|1122.45|1112.95|1122.45|1112.95|1120.64|1111.14|357
1712424300000|2024-04-06 17:25:00|1122.44|1112.94|1122.41|1112.91|1123.53|1114.03|1122.15|1112.65|421
1712424600000|2024-04-06 17:30:00|1122.43|1112.93|1122.16|1112.66|1122.65|1113.15|1121.46|1111.96|459
1712424900000|2024-04-06 17:35:00|1122.17|1112.67|1121.61|1112.11|1122.18|1112.68|1120.94|1111.44|441
1712425200000|2024-04-06 17:40:00|1121.66|1112.16|1124.99|1115.49|1125.04|1115.54|1121.52|1112.02|511
1712425500000|2024-04-06 17:45:00|1124.91|1115.41|1124.45|1114.95|1126.96|1117.46|1121.14|1111.64|755
1712425800000|2024-04-06 17:50:00|1124.43|1114.93|1123.76|1114.26|1125.45|1115.95|1123.19|1113.69|648
1712426100000|2024-04-06 17:55:00|1123.71|1114.21|1122.21|1112.71|1124.13|1114.63|1121.05|1111.55|615
1712426400000|2024-04-06 18:00:00|1122.18|1112.68|1124.09|1114.59|1124.5|1115|1120.82|1111.32|524
1712426700000|2024-04-06 18:05:00|1124.05|1114.55|1123.19|1113.69|1124.61|1115.11|1122.85|1113.35|452
1712427000000|2024-04-06 18:10:00|1123.31|1113.81|1123.46|1113.96|1124.03|1114.53|1122.87|1113.37|354
1712427300000|2024-04-06 18:15:00|1123.44|1113.94|1123.25|1113.75|1124.85|1115.35|1122.33|1112.83|476
1712427600000|2024-04-06 18:20:00|1123.19|1113.69|1122.04|1112.54|1123.74|1114.24|1121.21|1111.71|382
1712427900000|2024-04-06 18:25:00|1122|1112.5|1123.02|1113.52|1123.69|1114.19|1121.98|1112.48|299
1712428200000|2024-04-06 18:30:00|1123|1113.5|1120.77|1111.27|1123.73|1114.23|1120.75|1111.25|360
1712428500000|2024-04-06 18:35:00|1120.73|1111.23|1120.35|1110.85|1121.06|1111.56|1119.91|1110.41|333
1712428800000|2024-04-06 18:40:00|1120.29|1110.79|1119.41|1109.91|1120.89|1111.39|1118.85|1109.35|344
1712429100000|2024-04-06 18:45:00|1119.46|1109.96|1119.93|1110.43|1120.38|1110.88|1118.56|1109.06|396
1712429400000|2024-04-06 18:50:00|1119.91|1110.41|1120.35|1110.85|1120.82|1111.32|1119.52|1110.02|256
1712429700000|2024-04-06 18:55:00|1120.36|1110.86|1121.86|1112.36|1122.18|1112.68|1120.36|1110.86|289
1712430000000|2024-04-06 19:00:00|1121.84|1112.34|1123.56|1114.06|1123.56|1114.06|1120.26|1110.76|468
1712430300000|2024-04-06 19:05:00|1123.54|1114.04|1124.92|1115.42|1125.38|1115.88|1123.26|1113.76|423
1712430600000|2024-04-06 19:10:00|1124.9|1115.4|1124.33|1114.83|1125.65|1116.15|1123.89|1114.39|363
1712430900000|2024-04-06 19:15:00|1124.3|1114.8|1123.94|1114.44|1124.32|1114.82|1122.59|1113.09|327
1712431200000|2024-04-06 19:20:00|1123.95|1114.45|1124.13|1114.63|1124.49|1114.99|1123|1113.5|281
1712431500000|2024-04-06 19:25:00|1124.08|1114.58|1124.44|1114.94|1125.46|1115.96|1123.78|1114.28|367
1712431800000|2024-04-06 19:30:00|1124.48|1114.98|1122.6|1113.1|1125.58|1116.08|1122.33|1112.83|469
1712432100000|2024-04-06 19:35:00|1122.56|1113.06|1121.46|1111.96|1122.6|1113.1|1120.04|1110.54|407
1712432400000|2024-04-06 19:40:00|1121.41|1111.91|1122.35|1112.85|1122.76|1113.26|1121.41|1111.91|283
1712432700000|2024-04-06 19:45:00|1122.33|1112.83|1122.13|1112.63|1123.39|1113.89|1121.82|1112.32|359
1712433000000|2024-04-06 19:50:00|1122.08|1112.58|1122.99|1113.49|1123.01|1113.51|1121.37|1111.87|315
1712433300000|2024-04-06 19:55:00|1123|1113.5|1122.26|1112.76|1123.08|1113.58|1122.1|1112.6|101
1712433600000|2024-04-06 20:00:00|1124.02|1114.52|1122.42|1112.92|1124.02|1114.52|1122.01|1112.51|316
1712433900000|2024-04-06 20:05:00|1122.47|1112.97|1123.25|1113.75|1123.53|1114.03|1122.43|1112.93|172
1712434200000|2024-04-06 20:10:00|1123.26|1113.76|1123.11|1113.61|1123.83|1114.33|1122.71|1113.21|154
1712434500000|2024-04-06 20:15:00|1123.04|1113.54|1124.02|1114.52|1124.06|1114.56|1122.78|1113.28|187
1712434800000|2024-04-06 20:20:00|1124|1114.5|1124.4|1114.9|1124.75|1115.25|1124|1114.5|116
1712435100000|2024-04-06 20:25:00|1124.42|1114.92|1125.7|1116.2|1125.7|1116.2|1124.35|1114.85|170
1712435400000|2024-04-06 20:30:00|1125.64|1116.14|1125.1|1115.6|1126.49|1116.99|1125.06|1115.56|283
1712435700000|2024-04-06 20:35:00|1125.13|1115.63|1125.09|1115.59|1125.43|1115.93|1123.97|1114.47|395
1712436000000|2024-04-06 20:40:00|1125.1|1115.6|1125.68|1116.18|1125.83|1116.33|1124.51|1115.01|305
1712436300000|2024-04-06 20:45:00|1125.7|1116.2|1126.44|1116.94|1126.51|1117.01|1125.37|1115.87|326
1712436600000|2024-04-06 20:50:00|1126.49|1116.99|1129.48|1119.98|1129.52|1120.02|1126.48|1116.98|390
1712436900000|2024-04-06 20:55:00|1129.47|1119.97|1129.88|1120.38|1130.69|1121.19|1128.95|1119.45|367
1712437200000|2024-04-06 21:00:00|1129.9|1120.4|1130|1120.5|1131.29|1121.79|1129.87|1120.37|379
1712437500000|2024-04-06 21:05:00|1129.92|1120.42|1129.78|1120.28|1129.99|1120.49|1128.25|1118.75|401
1712437800000|2024-04-06 21:10:00|1129.75|1120.25|1128.4|1118.9|1129.8|1120.3|1127.84|1118.34|335
1712438100000|2024-04-06 21:15:00|1128.37|1118.87|1126.77|1117.27|1128.37|1118.87|1126.63|1117.13|320
1712438400000|2024-04-06 21:20:00|1126.75|1117.25|1125.17|1115.67|1126.81|1117.31|1125.06|1115.56|191
1712438700000|2024-04-06 21:25:00|1125.16|1115.66|1125.65|1116.15|1125.99|1116.49|1124.56|1115.06|327
1712439000000|2024-04-06 21:30:00|1125.67|1116.17|1124.44|1114.94|1125.67|1116.17|1124.42|1114.92|139
1712439300000|2024-04-06 21:35:00|1124.3|1114.8|1125.14|1115.64|1125.18|1115.68|1124.3|1114.8|195
1712439600000|2024-04-06 21:40:00|1125.16|1115.66|1123.19|1113.69|1125.16|1115.66|1123.14|1113.64|315
1712439900000|2024-04-06 21:45:00|1123.32|1113.82|1122.87|1113.37|1123.4|1113.9|1122.81|1113.31|168
1712440200000|2024-04-06 21:50:00|1122.83|1113.33|1121.85|1112.35|1122.93|1113.43|1121.85|1112.35|233
1712440500000|2024-04-06 21:55:00|1121.88|1112.38|1122.74|1113.24|1122.74|1113.24|1121.68|1112.18|117
1712440800000|2024-04-06 22:00:00|1122.72|1113.22|1123.72|1114.22|1123.76|1114.26|1122.7|1113.2|200
1712441100000|2024-04-06 22:05:00|1123.7|1114.2|1127.95|1118.45|1128.12|1118.62|1123.34|1113.84|424
1712441400000|2024-04-06 22:10:00|1127.93|1118.43|1128.07|1118.57|1128.67|1119.17|1127.02|1117.52|293
1712441700000|2024-04-06 22:15:00|1128.14|1118.64|1128.04|1118.54|1130.08|1120.58|1128.02|1118.52|283
1712442000000|2024-04-06 22:20:00|1128.11|1118.61|1130.06|1120.56|1130.21|1120.71|1127.02|1117.52|369
1712442300000|2024-04-06 22:25:00|1130.11|1120.61|1131.26|1121.76|1132.14|1122.64|1129.29|1119.79|490
1712442600000|2024-04-06 22:30:00|1131.28|1121.78|1130.19|1120.69|1131.9|1122.4|1129.95|1120.45|480
1712442900000|2024-04-06 22:35:00|1130.32|1120.82|1132.55|1123.05|1132.55|1123.05|1129.12|1119.62|371
1712443200000|2024-04-06 22:40:00|1132.58|1123.08|1129.81|1120.31|1132.79|1123.29|1129.36|1119.86|359
1712443500000|2024-04-06 22:45:00|1129.6|1120.1|1132|1122.5|1132.27|1122.77|1129.58|1120.08|587
1712443800000|2024-04-06 22:50:00|1131.99|1122.49|1132.77|1119.07|1134.88|1125.38|1130.15|1115.56|709
1712444100000|2024-04-06 22:55:00|1132.68|1119.05|1133.5|1119.75|1136.73|1127.23|1132.68|1119.05|460
1712444400000|2024-04-06 23:00:00|1133.46|1119.64|1135.84|1121.43|1138.76|1129.26|1133.39|1119.56|475
1712444700000|2024-04-06 23:05:00|1135.94|1121.39|1137.59|1128.09|1138.54|1129.04|1134.5|1120.27|525
1712445000000|2024-04-06 23:10:00|1137.63|1128.13|1138.26|1128.76|1139.1|1129.6|1136.87|1127.37|463
1712445300000|2024-04-06 23:15:00|1138.28|1128.78|1137.06|1127.56|1138.74|1129.24|1134.18|1124.68|533
1712445600000|2024-04-06 23:20:00|1137.08|1127.58|1135.75|1126.25|1137.17|1127.67|1135.61|1126.11|549
1712445900000|2024-04-06 23:25:00|1135.77|1126.27|1135.4|1125.9|1136.04|1126.54|1134.47|1124.97|300
1712446200000|2024-04-06 23:30:00|1135.42|1125.92|1131.14|1121.64|1135.46|1125.96|1130.26|1120.76|508
1712446500000|2024-04-06 23:35:00|1131.2|1121.7|1132.86|1123.36|1132.97|1123.47|1130.88|1121.38|420
1712446800000|2024-04-06 23:40:00|1132.81|1123.31|1130.9|1121.4|1132.9|1123.4|1130.81|1121.31|329
1712447100000|2024-04-06 23:45:00|1130.89|1121.39|1130.55|1121.05|1131.4|1121.9|1128.96|1119.46|439
1712447400000|2024-04-06 23:50:00|1130.51|1121.01|1130.23|1120.73|1131.3|1121.8|1129.08|1119.58|476
1712447700000|2024-04-06 23:55:00|1130.14|1120.64|1128.9|1119.4|1130.95|1121.45|1127.96|1118.46|502
1712448000000|2024-04-07 00:00:00|1128.84|1119.34|1126.58|1117.08|1128.92|1119.42|1126.48|1116.98|506
1712448300000|2024-04-07 00:05:00|1126.6|1117.1|1124.36|1114.86|1127.45|1117.95|1124.33|1114.83|527
1712448600000|2024-04-07 00:10:00|1124.41|1114.91|1128.57|1119.07|1128.73|1119.23|1124.14|1114.64|356
1712448900000|2024-04-07 00:15:00|1128.53|1119.03|1131.71|1122.21|1131.82|1122.32|1127.42|1117.92|547
1712449200000|2024-04-07 00:20:00|1131.77|1122.27|1133.02|1123.52|1134.28|1124.78|1130.7|1121.2|607
1712449500000|2024-04-07 00:25:00|1132.98|1123.48|1134.83|1125.33|1135|1125.5|1132.77|1123.27|397
1712449800000|2024-04-07 00:30:00|1134.88|1125.38|1138.6|1129.1|1138.72|1129.22|1134.02|1124.52|671
1712450100000|2024-04-07 00:35:00|1138.63|1129.13|1146.91|1137.41|1147.13|1137.63|1138.6|1129.1|530
1712450400000|2024-04-07 00:40:00|1146.9|1137.4|1149.16|1139.66|1150|1140.5|1145.76|1136.26|542
1712450700000|2024-04-07 00:45:00|1149.1|1139.6|1149.3|1139.8|1153.2|1143.7|1146.75|1137.25|730
1712451000000|2024-04-07 00:50:00|1149.41|1139.91|1141.84|1132.34|1150.49|1140.99|1139.3|1129.8|744
1712451300000|2024-04-07 00:55:00|1141.81|1132.31|1145.23|1135.73|1145.88|1136.38|1140.53|1131.03|504
1712451600000|2024-04-07 01:00:00|1145.19|1135.69|1139.6|1130.1|1145.56|1136.06|1138.83|1129.33|625
1712451900000|2024-04-07 01:05:00|1139.62|1130.12|1141.14|1131.64|1146.62|1137.12|1139.5|1130|719
1712452200000|2024-04-07 01:10:00|1141.18|1131.68|1141.05|1131.55|1146.61|1137.11|1140.65|1131.15|554
1712452500000|2024-04-07 01:15:00|1140.99|1131.49|1145.32|1135.82|1145.32|1135.82|1140.89|1131.39|632
1712452800000|2024-04-07 01:20:00|1145.3|1135.8|1142.58|1133.08|1145.48|1135.98|1142.12|1132.62|794
1712453100000|2024-04-07 01:25:00|1142.63|1133.13|1148.98|1139.48|1150.32|1140.82|1142.58|1133.08|553
1712453400000|2024-04-07 01:30:00|1148.94|1139.44|1140.6|1131.1|1148.94|1139.44|1140.08|1130.58|632
1712453700000|2024-04-07 01:35:00|1140.58|1131.08|1138.48|1128.98|1143.48|1133.98|1138.48|1128.98|584
1712454000000|2024-04-07 01:40:00|1138.43|1128.93|1139.24|1129.74|1144.72|1135.22|1138.36|1128.86|679
1712454300000|2024-04-07 01:45:00|1139.22|1129.72|1144.05|1134.55|1144.56|1135.06|1137.54|1128.04|709
1712454600000|2024-04-07 01:50:00|1144|1134.5|1143.94|1134.44|1146.7|1137.2|1143.82|1134.32|468
1712454900000|2024-04-07 01:55:00|1143.84|1134.34|1145.34|1135.84|1145.57|1136.07|1143.1|1133.6|434
1712455200000|2024-04-07 02:00:00|1145.39|1135.89|1145.01|1135.51|1146.28|1136.78|1143|1133.5|392
1712455500000|2024-04-07 02:05:00|1145.04|1135.54|1145.9|1136.4|1146.6|1137.1|1144.49|1134.99|459
1712455800000|2024-04-07 02:10:00|1145.85|1136.35|1148.61|1139.11|1148.61|1139.11|1145.67|1136.17|485
1712456100000|2024-04-07 02:15:00|1148.64|1139.14|1144.16|1134.66|1149.05|1139.55|1144.16|1134.66|331
1712456400000|2024-04-07 02:20:00|1144.18|1134.68|1147.5|1138|1147.5|1138|1143.46|1133.96|419
1712456700000|2024-04-07 02:25:00|1147.55|1138.05|1148.39|1138.89|1149.3|1139.8|1146.22|1136.72|355
1712457000000|2024-04-07 02:30:00|1148.4|1138.9|1143.78|1134.28|1148.4|1138.9|1142.14|1132.64|426
1712457300000|2024-04-07 02:35:00|1143.75|1134.25|1144.8|1135.3|1146.09|1136.59|1143.12|1133.62|443
1712457600000|2024-04-07 02:40:00|1144.83|1135.33|1145.69|1136.19|1145.95|1136.45|1143.22|1133.72|333
1712457900000|2024-04-07 02:45:00|1145.74|1136.24|1146.59|1137.09|1147.73|1138.23|1144.94|1135.44|417
1712458200000|2024-04-07 02:50:00|1146.54|1137.04|1144.55|1135.05|1146.54|1137.04|1144.5|1135|390
1712458500000|2024-04-07 02:55:00|1144.49|1134.99|1145.26|1135.76|1145.3|1135.8|1142.38|1132.88|314
1712458800000|2024-04-07 03:00:00|1145.31|1135.81|1144.02|1134.52|1147.23|1137.73|1144.02|1134.52|377
1712459100000|2024-04-07 03:05:00|1144.05|1134.55|1144.45|1134.95|1145.1|1135.6|1143.07|1133.57|465
1712459400000|2024-04-07 03:10:00|1144.4|1134.9|1145.2|1135.7|1147.19|1137.69|1143.96|1134.46|319
1712459700000|2024-04-07 03:15:00|1145.1|1135.6|1144.94|1135.44|1146.51|1137.01|1144.3|1134.8|436
1712460000000|2024-04-07 03:20:00|1144.93|1135.43|1145.1|1135.6|1145.8|1136.3|1144.67|1135.17|281
1712460300000|2024-04-07 03:25:00|1145.15|1135.65|1146.39|1136.89|1146.49|1136.99|1144.92|1135.42|236
1712460600000|2024-04-07 03:30:00|1146.38|1136.88|1146.45|1136.95|1147.29|1137.79|1145.65|1136.15|360
1712460900000|2024-04-07 03:35:00|1146.5|1137|1146.29|1136.79|1147.02|1137.52|1145.07|1135.57|426
1712461200000|2024-04-07 03:40:00|1146.24|1136.74|1145.61|1136.11|1146.88|1137.38|1145.33|1135.83|283
1712461500000|2024-04-07 03:45:00|1145.44|1135.94|1147.73|1138.23|1147.73|1138.23|1145.2|1135.7|358
1712461800000|2024-04-07 03:50:00|1147.77|1138.27|1146.33|1136.83|1147.78|1138.28|1145.96|1136.46|385
1712462100000|2024-04-07 03:55:00|1146.37|1136.87|1146.69|1137.19|1146.86|1137.36|1146.03|1136.53|343
1712462400000|2024-04-07 04:00:00|1146.85|1137.35|1150|1140.5|1150.3|1140.8|1145.92|1136.42|483
1712462700000|2024-04-07 04:05:00|1150.01|1140.51|1147.93|1138.43|1150.1|1140.6|1147.93|1138.43|383
1712463000000|2024-04-07 04:10:00|1148.01|1138.51|1145.32|1135.82|1148.13|1138.63|1145.32|1135.82|418
1712463300000|2024-04-07 04:15:00|1145.16|1135.66|1142.12|1132.62|1145.39|1135.89|1141.79|1132.29|521
1712463600000|2024-04-07 04:20:00|1142.11|1132.61|1140.35|1130.85|1142.94|1133.44|1139.9|1130.4|569
1712463900000|2024-04-07 04:25:00|1140.25|1130.75|1142.31|1132.81|1142.6|1133.1|1139.97|1130.47|417
1712464200000|2024-04-07 04:30:00|1142.31|1132.81|1139.45|1129.95|1142.91|1133.41|1139.03|1129.53|611
1712464500000|2024-04-07 04:35:00|1139.49|1129.99|1140.3|1130.8|1140.73|1131.23|1138.84|1129.34|393
1712464800000|2024-04-07 04:40:00|1140.25|1130.75|1141.03|1131.53|1141.11|1131.61|1139.79|1130.29|271
1712465100000|2024-04-07 04:45:00|1140.82|1131.32|1142.18|1132.68|1142.2|1132.7|1140.64|1131.14|290
1712465400000|2024-04-07 04:50:00|1142.26|1132.76|1142.37|1132.87|1142.61|1133.11|1141.58|1132.08|224
1712465700000|2024-04-07 04:55:00|1142.41|1132.91|1142.14|1132.64|1142.94|1133.44|1141.9|1132.4|203
1712466000000|2024-04-07 05:00:00|1142.19|1132.69|1142.32|1132.82|1143.51|1134.01|1142|1132.5|272
1712466300000|2024-04-07 05:05:00|1142.35|1132.85|1146.94|1137.44|1146.99|1137.49|1142.26|1132.76|366
1712466600000|2024-04-07 05:10:00|1146.84|1137.34|1144.44|1134.94|1146.84|1137.34|1144.32|1134.82|386
1712466900000|2024-04-07 05:15:00|1144.35|1134.85|1145.07|1135.57|1145.09|1135.59|1142.47|1132.97|497
1712467200000|2024-04-07 05:20:00|1145.05|1135.55|1144.54|1135.04|1145.13|1135.63|1143.9|1134.4|439
1712467500000|2024-04-07 05:25:00|1144.58|1135.08|1143.24|1133.74|1144.76|1135.26|1143.18|1133.68|315
1712467800000|2024-04-07 05:30:00|1143.22|1133.72|1144.08|1134.58|1144.85|1135.35|1143.2|1133.7|315
1712468100000|2024-04-07 05:35:00|1144.04|1134.54|1143.96|1134.46|1144.83|1135.33|1143.43|1133.93|332
1712468400000|2024-04-07 05:40:00|1143.92|1134.42|1145.06|1135.56|1145.45|1135.95|1143.61|1134.11|317
1712468700000|2024-04-07 05:45:00|1144.91|1135.41|1143.88|1134.38|1145.24|1135.74|1143.82|1134.32|307
1712469000000|2024-04-07 05:50:00|1143.85|1134.35|1143.78|1134.28|1143.98|1134.48|1143.11|1133.61|177
1712469300000|2024-04-07 05:55:00|1143.69|1134.19|1143.92|1134.42|1144.01|1134.51|1143.11|1133.61|283
1712469600000|2024-04-07 06:00:00|1143.94|1134.44|1142.72|1133.22|1144.59|1135.09|1141.67|1132.17|377
1712469900000|2024-04-07 06:05:00|1142.74|1133.24|1141.53|1132.03|1142.8|1133.3|1140.76|1131.26|327
1712470200000|2024-04-07 06:10:00|1141.54|1132.04|1143.22|1133.72|1143.43|1133.93|1141.53|1132.03|262
1712470500000|2024-04-07 06:15:00|1143.29|1133.79|1139.85|1130.35|1143.39|1133.89|1138.57|1129.07|306
1712470800000|2024-04-07 06:20:00|1139.75|1130.25|1138.53|1129.03|1140.32|1130.82|1138.53|1129.03|339
1712471100000|2024-04-07 06:25:00|1138.47|1128.97|1138.06|1128.56|1139.42|1129.92|1137.15|1127.65|708
1712471400000|2024-04-07 06:30:00|1138.09|1128.59|1138.33|1128.83|1138.6|1129.1|1137.44|1127.94|227
1712471700000|2024-04-07 06:35:00|1138.28|1128.78|1139.49|1129.99|1140.38|1130.88|1137.88|1128.38|203
1712472000000|2024-04-07 06:40:00|1139.43|1129.93|1137.82|1128.32|1139.5|1130|1137.09|1127.59|564
1712472300000|2024-04-07 06:45:00|1137.87|1128.37|1136.74|1127.24|1139.55|1130.05|1136.47|1126.97|435
1712472600000|2024-04-07 06:50:00|1136.78|1127.28|1135.25|1125.75|1136.78|1127.28|1134.61|1125.11|281
1712472900000|2024-04-07 06:55:00|1135.2|1125.7|1133.73|1124.23|1136|1126.5|1133.73|1124.23|522
1712473200000|2024-04-07 07:00:00|1133.69|1124.19|1131.01|1121.51|1134.68|1125.18|1130.78|1121.28|535
1712473500000|2024-04-07 07:05:00|1131|1121.5|1130.45|1120.95|1132.5|1123|1130.35|1120.85|437
1712473800000|2024-04-07 07:10:00|1130.4|1120.9|1128.45|1118.95|1130.9|1121.4|1128.45|1118.95|349
1712474100000|2024-04-07 07:15:00|1127.96|1118.46|1126.16|1116.66|1128.17|1118.67|1126.16|1116.66|476
1712474400000|2024-04-07 07:20:00|1126.19|1116.69|1127.56|1118.06|1127.87|1118.37|1126.03|1116.53|623
1712474700000|2024-04-07 07:25:00|1127.58|1118.08|1129.65|1120.15|1129.66|1120.16|1127.11|1117.61|287
1712475000000|2024-04-07 07:30:00|1129.63|1120.13|1128.81|1119.31|1129.66|1120.16|1127.74|1118.24|333
1712475300000|2024-04-07 07:35:00|1128.78|1119.28|1132.93|1123.43|1132.97|1123.47|1128.78|1119.28|339
1712475600000|2024-04-07 07:40:00|1132.95|1123.45|1131.77|1122.27|1133.01|1123.51|1130.72|1121.22|379
1712475900000|2024-04-07 07:45:00|1131.8|1122.3|1131.71|1122.21|1131.86|1122.36|1130.22|1120.72|257
1712476200000|2024-04-07 07:50:00|1131.66|1122.16|1131.79|1122.29|1132.3|1122.8|1130.95|1121.45|309
1712476500000|2024-04-07 07:55:00|1131.77|1122.27|1131.5|1122|1131.83|1122.33|1131.22|1121.72|230
1712476800000|2024-04-07 08:00:00|1131.55|1122.05|1131.87|1122.37|1131.97|1122.47|1129.9|1120.4|285
1712477100000|2024-04-07 08:05:00|1131.92|1122.42|1133.7|1124.2|1133.75|1124.25|1131.92|1122.42|192
1712477400000|2024-04-07 08:10:00|1133.75|1124.25|1134.16|1124.66|1134.38|1124.88|1132.22|1122.72|244
1712477700000|2024-04-07 08:15:00|1134.21|1124.71|1132.07|1122.57|1134.7|1125.2|1132.04|1122.54|213
1712478000000|2024-04-07 08:20:00|1132.04|1122.54|1131.47|1121.97|1132.21|1122.71|1129.93|1120.43|309
1712478300000|2024-04-07 08:25:00|1131.52|1122.02|1133.61|1124.11|1134.26|1124.76|1131.52|1122.02|306
1712478600000|2024-04-07 08:30:00|1133.42|1123.92|1133.43|1123.93|1134.32|1124.82|1133.34|1123.84|328
1712478900000|2024-04-07 08:35:00|1133.48|1123.98|1132.7|1123.2|1133.71|1124.21|1132.39|1122.89|250
1712479200000|2024-04-07 08:40:00|1132.71|1123.21|1133.15|1123.65|1134.05|1124.55|1132.71|1123.21|227
1712479500000|2024-04-07 08:45:00|1133.36|1123.86|1134.26|1124.76|1134.3|1124.8|1131.1|1121.6|286
1712479800000|2024-04-07 08:50:00|1134.3|1124.8|1136.23|1126.73|1137.43|1127.93|1134.01|1124.51|213
1712480100000|2024-04-07 08:55:00|1136.11|1126.61|1133.01|1123.51|1137.93|1128.43|1131.56|1122.06|512
1712480400000|2024-04-07 09:00:00|1132.98|1123.48|1136.6|1127.1|1138.1|1128.6|1132.96|1123.46|295
1712480700000|2024-04-07 09:05:00|1136.56|1127.06|1134.5|1125|1136.56|1127.06|1132.6|1123.1|421
1712481000000|2024-04-07 09:10:00|1134.45|1124.95|1136.31|1126.81|1136.35|1126.85|1131.65|1122.15|292
1712481300000|2024-04-07 09:15:00|1136.03|1126.53|1135.99|1126.49|1136.47|1126.97|1133.58|1124.08|368
1712481600000|2024-04-07 09:20:00|1136|1126.5|1134.37|1124.87|1138.23|1128.73|1133.5|1124|454
1712481900000|2024-04-07 09:25:00|1134.36|1124.86|1134.62|1125.12|1135.17|1125.67|1133.51|1124.01|369
1712482200000|2024-04-07 09:30:00|1134.63|1125.13|1133.61|1124.11|1135.33|1125.83|1133.61|1124.11|356
1712482500000|2024-04-07 09:35:00|1133.75|1124.25|1131.76|1122.26|1133.82|1124.32|1130.12|1120.62|573
1712482800000|2024-04-07 09:40:00|1131.71|1122.21|1132.57|1123.07|1133.52|1124.02|1131.13|1121.63|353
1712483100000|2024-04-07 09:45:00|1132.53|1123.03|1132.52|1123.02|1132.93|1123.43|1131.5|1122|444
1712483400000|2024-04-07 09:50:00|1132.36|1122.86|1132.36|1122.86|1132.84|1123.34|1132.05|1122.55|342
1712483700000|2024-04-07 09:55:00|1132.37|1122.87|1131.23|1121.73|1133.02|1123.52|1131.16|1121.66|238
1712484000000|2024-04-07 10:00:00|1131.21|1121.71|1128.11|1118.61|1131.33|1121.83|1128|1118.5|341
1712484300000|2024-04-07 10:05:00|1128.14|1118.64|1130.11|1120.61|1130.12|1120.62|1128.14|1118.64|301
1712484600000|2024-04-07 10:10:00|1130.07|1120.57|1129.69|1120.19|1130.73|1121.23|1129.64|1120.14|230
1712484900000|2024-04-07 10:15:00|1129.67|1120.17|1130.34|1120.84|1130.66|1121.16|1128.43|1118.93|372
1712485200000|2024-04-07 10:20:00|1130.33|1120.83|1131.74|1122.24|1131.8|1122.3|1129.56|1120.06|236
1712485500000|2024-04-07 10:25:00|1131.76|1122.26|1132.14|1122.64|1132.58|1123.08|1131.32|1121.82|270
1712485800000|2024-04-07 10:30:00|1132.13|1122.63|1130.02|1120.52|1132.14|1122.64|1129.63|1120.13|328
1712486100000|2024-04-07 10:35:00|1130.08|1120.58|1132.56|1123.06|1132.6|1123.1|1130.07|1120.57|308
1712486400000|2024-04-07 10:40:00|1132.57|1123.07|1135.07|1125.57|1135.47|1125.97|1132.56|1123.06|291
1712486700000|2024-04-07 10:45:00|1135.08|1125.58|1136.09|1126.59|1136.22|1126.72|1133.68|1124.18|429
1712487000000|2024-04-07 10:50:00|1136.1|1126.6|1138.32|1128.82|1138.39|1128.89|1135.09|1125.59|448
1712487300000|2024-04-07 10:55:00|1138.29|1128.79|1137.49|1127.99|1139.53|1130.03|1136.86|1127.36|454
1712487600000|2024-04-07 11:00:00|1137.47|1127.97|1137.46|1127.96|1138.3|1128.8|1136.9|1127.4|407
1712487900000|2024-04-07 11:05:00|1137.45|1127.95|1135.36|1125.86|1137.45|1127.95|1135.12|1125.62|347
1712488200000|2024-04-07 11:10:00|1135.33|1125.83|1135.35|1125.85|1135.47|1125.97|1134.68|1125.18|262
1712488500000|2024-04-07 11:15:00|1135.34|1125.84|1135.69|1126.19|1135.69|1126.19|1133.81|1124.31|309
1712488800000|2024-04-07 11:20:00|1135.68|1126.18|1137.15|1127.65|1137.96|1128.46|1135.61|1126.11|383
1712489100000|2024-04-07 11:25:00|1137.24|1127.74|1136.15|1126.65|1137.59|1128.09|1136.04|1126.54|222
1712489400000|2024-04-07 11:30:00|1136.26|1126.76|1135.18|1125.68|1136.83|1127.33|1135.03|1125.53|333
1712489700000|2024-04-07 11:35:00|1135.15|1125.65|1135.23|1125.73|1135.73|1126.23|1135.09|1125.59|302
1712490000000|2024-04-07 11:40:00|1135.24|1125.74|1136.04|1126.54|1136.1|1126.6|1135.23|1125.73|262
1712490300000|2024-04-07 11:45:00|1135.97|1126.47|1135.17|1125.67|1136.77|1127.27|1135.1|1125.6|390
1712490600000|2024-04-07 11:50:00|1135.25|1125.75|1135.76|1126.26|1136.76|1127.26|1135.18|1125.68|437
1712490900000|2024-04-07 11:55:00|1135.8|1126.3|1135.74|1126.24|1135.9|1126.4|1135.53|1126.03|201
1712491200000|2024-04-07 12:00:00|1135.92|1126.42|1135.91|1126.41|1136.06|1126.56|1135.3|1125.8|308
1712491500000|2024-04-07 12:05:00|1135.87|1126.37|1135.44|1125.94|1136.07|1126.57|1135.23|1125.73|197
1712491800000|2024-04-07 12:10:00|1135.4|1125.9|1137.15|1127.65|1137.72|1128.22|1135.06|1125.56|236
1712492100000|2024-04-07 12:15:00|1137.16|1127.66|1135.24|1125.74|1137.16|1127.66|1135.17|1125.67|440
1712492400000|2024-04-07 12:20:00|1135.26|1125.76|1134.3|1124.8|1135.56|1126.06|1134.26|1124.76|290
1712492700000|2024-04-07 12:25:00|1134.25|1124.75|1133.3|1123.8|1134.4|1124.9|1133.3|1123.8|335
1712493000000|2024-04-07 12:30:00|1133.2|1123.7|1132.1|1122.6|1133.2|1123.7|1131.56|1122.06|485
1712493300000|2024-04-07 12:35:00|1132.13|1122.63|1134.12|1124.62|1134.18|1124.68|1132.1|1122.6|413
1712493600000|2024-04-07 12:40:00|1134.13|1124.63|1136.8|1127.3|1137|1127.5|1133.84|1124.34|450
1712493900000|2024-04-07 12:45:00|1136.88|1127.38|1136.83|1127.33|1138.3|1128.8|1136.21|1126.71|431
1712494200000|2024-04-07 12:50:00|1136.84|1127.34|1140.22|1130.72|1140.3|1130.8|1136.71|1127.21|318
1712494500000|2024-04-07 12:55:00|1140.21|1130.71|1138.63|1129.13|1140.21|1130.71|1138.12|1128.62|370
1712494800000|2024-04-07 13:00:00|1138.65|1129.15|1138.88|1129.38|1138.9|1129.4|1137.15|1127.65|431
1712495100000|2024-04-07 13:05:00|1139.04|1129.54|1139.93|1130.43|1140.24|1130.74|1138.99|1129.49|316
1712495400000|2024-04-07 13:10:00|1139.94|1130.44|1141.88|1132.38|1142.16|1132.66|1139.94|1130.44|423
1712495700000|2024-04-07 13:15:00|1141.87|1132.37|1140|1130.5|1143.51|1134.01|1139.46|1129.96|471
1712496000000|2024-04-07 13:20:00|1139.9|1130.4|1142.3|1132.8|1142.4|1132.9|1138.96|1129.46|320
1712496300000|2024-04-07 13:25:00|1142.16|1132.66|1142.06|1132.56|1143.8|1134.3|1141.49|1131.99|341
1712496600000|2024-04-07 13:30:00|1142.01|1132.51|1137.68|1128.18|1142.28|1132.78|1137.25|1127.75|441
1712496900000|2024-04-07 13:35:00|1137.73|1128.23|1139.45|1129.95|1143.32|1133.82|1136.75|1127.25|667
1712497200000|2024-04-07 13:40:00|1139.44|1129.94|1138.1|1128.6|1140.1|1130.6|1136.99|1127.49|541
1712497500000|2024-04-07 13:45:00|1138.08|1128.58|1136.55|1127.05|1138.8|1129.3|1136.55|1127.05|477
1712497800000|2024-04-07 13:50:00|1136.45|1126.95|1138.85|1129.35|1139.08|1129.58|1136.14|1126.64|467
1712498100000|2024-04-07 13:55:00|1138.87|1129.37|1139.17|1129.67|1141.35|1131.85|1138.36|1128.86|375
1712498400000|2024-04-07 14:00:00|1139.16|1129.66|1138.39|1128.89|1139.19|1129.69|1136.8|1127.3|492
1712498700000|2024-04-07 14:05:00|1138.4|1128.9|1139.2|1129.7|1139.68|1130.18|1137.73|1128.23|343
1712499000000|2024-04-07 14:10:00|1139.1|1129.6|1137.13|1127.63|1139.34|1129.84|1136.28|1126.78|304
1712499300000|2024-04-07 14:15:00|1136.96|1127.46|1137.53|1128.03|1139.37|1129.87|1136.41|1126.91|621
1712499600000|2024-04-07 14:20:00|1137.67|1128.17|1137.73|1128.23|1138.55|1129.05|1137.23|1127.73|488
1712499900000|2024-04-07 14:25:00|1137.77|1128.27|1137.45|1127.95|1137.92|1128.42|1136.27|1126.77|510
1712500200000|2024-04-07 14:30:00|1137.44|1127.94|1136.53|1127.03|1137.45|1127.95|1135.88|1126.38|650
1712500500000|2024-04-07 14:35:00|1136.5|1127|1139.41|1129.91|1139.61|1130.11|1136.49|1126.99|616
1712500800000|2024-04-07 14:40:00|1139.42|1129.92|1141.67|1132.17|1141.78|1132.28|1139.18|1129.68|460
1712501100000|2024-04-07 14:45:00|1141.79|1132.29|1142.45|1132.95|1143.15|1133.65|1139.29|1129.79|417
1712501400000|2024-04-07 14:50:00|1142.43|1132.93|1146.68|1137.18|1147.86|1138.36|1142.33|1132.83|517
1712501700000|2024-04-07 14:55:00|1146.67|1137.17|1145.62|1136.12|1148.86|1139.36|1145.3|1135.8|427
1712502000000|2024-04-07 15:00:00|1145.53|1136.03|1143.86|1134.36|1148.26|1138.76|1141.83|1132.33|690
1712502300000|2024-04-07 15:05:00|1143.85|1134.35|1144.76|1135.26|1146.18|1136.68|1143.33|1133.83|506
1712502600000|2024-04-07 15:10:00|1144.77|1135.27|1146.8|1137.3|1147|1137.5|1144.77|1135.27|657
1712502900000|2024-04-07 15:15:00|1146.81|1137.31|1145.13|1135.63|1147.4|1137.9|1145.01|1135.51|526
1712503200000|2024-04-07 15:20:00|1145.1|1135.6|1145.65|1136.15|1146.72|1137.22|1144.7|1135.2|596
1712503500000|2024-04-07 15:25:00|1145.69|1136.19|1143.29|1133.79|1145.81|1136.31|1142.83|1133.33|562
1712503800000|2024-04-07 15:30:00|1143.36|1133.86|1139.28|1129.78|1143.36|1133.86|1139.28|1129.78|430
1712504100000|2024-04-07 15:35:00|1139.32|1129.82|1137.17|1127.67|1139.43|1129.93|1134.6|1125.1|751
1712504400000|2024-04-07 15:40:00|1137.22|1127.72|1140.22|1130.72|1140.47|1130.97|1136.28|1126.78|508
1712504700000|2024-04-07 15:45:00|1140.21|1130.71|1136.3|1126.8|1140.29|1130.79|1135.74|1126.24|483
1712505000000|2024-04-07 15:50:00|1136.35|1126.85|1139.74|1130.24|1140|1130.5|1136.27|1126.77|411
1712505300000|2024-04-07 15:55:00|1139.73|1130.23|1137.11|1127.61|1139.98|1130.48|1136.25|1126.75|505
1712505600000|2024-04-07 16:00:00|1137.15|1127.65|1138.08|1128.58|1139.58|1130.08|1136.26|1126.76|497
1712505900000|2024-04-07 16:05:00|1138.1|1128.6|1139.43|1129.93|1139.85|1130.35|1137.44|1127.94|403
1712506200000|2024-04-07 16:10:00|1139.38|1129.88|1140.27|1130.77|1141.42|1131.92|1138.66|1129.16|498
1712506500000|2024-04-07 16:15:00|1140.32|1130.82|1143.82|1134.32|1143.97|1134.47|1138.63|1129.13|688
1712506800000|2024-04-07 16:20:00|1143.83|1134.33|1143.1|1133.6|1144.44|1134.94|1141.85|1132.35|556
1712507100000|2024-04-07 16:25:00|1143.26|1133.76|1142.97|1133.47|1143.97|1134.47|1142.36|1132.86|332
1712507400000|2024-04-07 16:30:00|1142.92|1133.42|1144.06|1134.56|1146.54|1137.04|1142.23|1132.73|763
1712507700000|2024-04-07 16:35:00|1144.03|1134.53|1145.84|1136.34|1145.98|1136.48|1142.86|1133.36|718
1712508000000|2024-04-07 16:40:00|1145.87|1136.37|1144.27|1134.77|1146.99|1137.49|1143.26|1133.76|683
1712508300000|2024-04-07 16:45:00|1144.26|1134.76|1142.08|1132.58|1145.81|1136.31|1142.08|1132.58|732
1712508600000|2024-04-07 16:50:00|1142.09|1132.59|1143.64|1134.14|1144.19|1134.69|1141.87|1132.37|647
1712508900000|2024-04-07 16:55:00|1143.53|1134.03|1142.07|1132.57|1143.94|1134.44|1140.54|1131.04|562
1712509200000|2024-04-07 17:00:00|1142.04|1132.54|1139.24|1129.74|1142.56|1133.06|1138.38|1128.88|586
1712509500000|2024-04-07 17:05:00|1139.27|1129.77|1135.36|1125.86|1139.55|1130.05|1135.05|1125.55|664
1712509800000|2024-04-07 17:10:00|1135.33|1125.83|1136.63|1127.13|1137.51|1128.01|1134.81|1125.31|522
1712510100000|2024-04-07 17:15:00|1136.6|1127.1|1139.45|1129.95|1140.09|1130.59|1135.57|1126.07|559
1712510400000|2024-04-07 17:20:00|1139.48|1129.98|1138.99|1129.49|1140.96|1131.46|1138.64|1129.14|374
1712510700000|2024-04-07 17:25:00|1138.96|1129.46|1138.09|1128.59|1139.07|1129.57|1137.56|1128.06|355
1712511000000|2024-04-07 17:30:00|1138.25|1128.75|1136.26|1126.76|1138.68|1129.18|1134.92|1125.42|553
1712511300000|2024-04-07 17:35:00|1136.19|1126.69|1134.63|1125.13|1137.13|1127.63|1134.49|1124.99|483
1712511600000|2024-04-07 17:40:00|1134.68|1125.18|1132.46|1122.96|1134.72|1125.22|1131.33|1121.83|549
1712511900000|2024-04-07 17:45:00|1132.42|1122.92|1133.39|1123.89|1135.02|1125.52|1131.21|1121.71|629
1712512200000|2024-04-07 17:50:00|1133.41|1123.91|1133.04|1123.54|1134.08|1124.58|1132.63|1123.13|413
1712512500000|2024-04-07 17:55:00|1132.96|1123.46|1133.29|1123.79|1133.77|1124.27|1132.75|1123.25|309
1712512800000|2024-04-07 18:00:00|1133.41|1123.91|1130.27|1120.77|1133.8|1124.3|1128.28|1118.78|439
1712513100000|2024-04-07 18:05:00|1130.22|1120.72|1129.17|1119.67|1130.22|1120.72|1126.45|1116.95|522
1712513400000|2024-04-07 18:10:00|1129.25|1119.75|1128|1118.5|1131.03|1121.53|1127.77|1118.27|401
1712513700000|2024-04-07 18:15:00|1127.95|1118.45|1129.27|1119.77|1129.99|1120.49|1127.64|1118.14|615
1712514000000|2024-04-07 18:20:00|1129.26|1119.76|1131.17|1121.67|1132.01|1122.51|1129.22|1119.72|483
1712514300000|2024-04-07 18:25:00|1131.19|1121.69|1130.98|1121.48|1131.19|1121.69|1130.16|1120.66|438
1712514600000|2024-04-07 18:30:00|1130.97|1121.47|1128.5|1119|1130.97|1121.47|1128.07|1118.57|669
1712514900000|2024-04-07 18:35:00|1128.51|1119.01|1126.48|1116.98|1129.44|1119.94|1126.45|1116.95|634
1712515200000|2024-04-07 18:40:00|1126.45|1116.95|1130.79|1121.29|1130.87|1121.37|1126.23|1116.73|471
1712515500000|2024-04-07 18:45:00|1130.72|1121.22|1131.43|1121.93|1132.2|1122.7|1130.16|1120.66|524
1712515800000|2024-04-07 18:50:00|1131.44|1121.94|1130.74|1121.24|1132.34|1122.84|1130.63|1121.13|418
1712516100000|2024-04-07 18:55:00|1130.77|1121.27|1132.36|1122.86|1132.56|1123.06|1130.02|1120.52|384
1712516400000|2024-04-07 19:00:00|1132.45|1122.95|1131.29|1121.79|1133.27|1123.77|1130.93|1121.43|298
1712516700000|2024-04-07 19:05:00|1131.24|1121.74|1130.69|1121.19|1131.59|1122.09|1130.69|1121.19|253
1712517000000|2024-04-07 19:10:00|1130.68|1121.18|1132.46|1122.96|1132.48|1122.98|1130.34|1120.84|302
1712517300000|2024-04-07 19:15:00|1132.34|1122.84|1130.5|1121|1132.34|1122.84|1128.74|1119.24|576
1712517600000|2024-04-07 19:20:00|1130.54|1121.04|1133.52|1124.02|1133.76|1124.26|1130.5|1121|576
1712517900000|2024-04-07 19:25:00|1133.55|1124.05|1133.52|1124.02|1133.75|1124.25|1132.49|1122.99|334
1712518200000|2024-04-07 19:30:00|1133.48|1123.98|1134.79|1118.29|1136.58|1123.98|1132.45|1118.26|513
1712518500000|2024-04-07 19:35:00|1134.78|1118.28|1135.56|1119.06|1136.5|1120|1134.73|1118.23|463
1712518800000|2024-04-07 19:40:00|1135.6|1119.1|1135.54|1119.04|1136.43|1119.93|1135.41|1118.91|322
1712519100000|2024-04-07 19:45:00|1135.7|1119.2|1135.15|1118.65|1136.17|1119.67|1135.02|1118.52|181
1712519400000|2024-04-07 19:50:00|1135.09|1118.59|1129.94|1113.44|1135.2|1118.7|1128.66|1112.16|642
1712519700000|2024-04-07 19:55:00|1130.19|1113.69|1132.25|1115.75|1132.35|1115.85|1130.13|1113.63|437
1712520000000|2024-04-07 20:00:00|1132.24|1115.74|1135.06|1118.56|1135.06|1118.56|1131.43|1114.93|584
1712520300000|2024-04-07 20:05:00|1135.11|1118.61|1134.59|1118.09|1135.22|1118.72|1134.07|1117.57|369
1712520600000|2024-04-07 20:10:00|1134.56|1118.06|1135.54|1119.04|1135.55|1119.05|1134.38|1117.88|267
1712520900000|2024-04-07 20:15:00|1135.67|1119.17|1137.08|1120.58|1137.95|1121.45|1135|1118.5|355
1712521200000|2024-04-07 20:20:00|1137.01|1120.51|1135.81|1119.31|1137.47|1120.97|1135.77|1119.27|190
1712521500000|2024-04-07 20:25:00|1135.77|1119.27|1137.82|1121.32|1138.2|1121.7|1135.77|1119.27|254
1712521800000|2024-04-07 20:30:00|1137.83|1121.33|1137.98|1121.48|1138.37|1121.87|1137.52|1121.02|243
1712522100000|2024-04-07 20:35:00|1137.99|1121.49|1136.61|1120.11|1138.27|1121.77|1135.88|1119.38|323
1712522400000|2024-04-07 20:40:00|1136.62|1120.12|1137.22|1120.72|1137.37|1120.87|1136.39|1119.89|257
1712522700000|2024-04-07 20:45:00|1137.24|1120.74|1133.43|1123.93|1138.25|1125.23|1133.41|1120.25|364
1712523000000|2024-04-07 20:50:00|1133.42|1123.92|1132.82|1123.32|1133.58|1124.08|1132.43|1122.93|335
1712523300000|2024-04-07 20:55:00|1132.74|1123.24|1133.96|1124.46|1134.21|1124.71|1132.31|1122.81|358
1712523600000|2024-04-07 21:00:00|1133.97|1124.47|1134.8|1125.3|1135.67|1126.17|1133.7|1124.2|415
1712523900000|2024-04-07 21:05:00|1134.68|1125.18|1135.5|1126|1135.79|1126.29|1133.3|1123.8|414
1712524200000|2024-04-07 21:10:00|1135.48|1125.98|1135.08|1125.58|1135.99|1126.49|1134.45|1124.95|389
1712524500000|2024-04-07 21:15:00|1135.13|1125.63|1137|1127.5|1137|1127.5|1134.77|1125.27|327
1712524800000|2024-04-07 21:20:00|1137.03|1127.53|1135.14|1125.64|1137.75|1128.25|1134.86|1125.36|279
1712525100000|2024-04-07 21:25:00|1135.15|1125.65|1134.15|1124.65|1136.39|1126.89|1134|1124.5|238
1712525400000|2024-04-07 21:30:00|1134.13|1124.63|1134.12|1124.62|1134.66|1125.16|1133.95|1124.45|144
1712525700000|2024-04-07 21:35:00|1134.17|1124.67|1133.1|1123.6|1134.25|1124.75|1132.8|1123.3|304
1712526000000|2024-04-07 21:40:00|1133.08|1123.58|1133.96|1124.46|1134.05|1124.55|1132.45|1122.95|273
1712526300000|2024-04-07 21:45:00|1133.93|1124.43|1134|1124.5|1134.06|1124.56|1133.83|1124.33|114
1712526600000|2024-04-07 21:50:00|1134.06|1124.56|1132.97|1123.47|1134.06|1124.56|1132.8|1123.3|344
1712526900000|2024-04-07 21:55:00|1133.01|1123.51|1131.08|1121.58|1133.07|1123.57|1131.04|1121.54|272
1712527200000|2024-04-07 22:00:00|1131.06|1121.56|1128.47|1118.97|1131.64|1122.14|1127.05|1117.55|602
1712527500000|2024-04-07 22:05:00|1128.49|1118.99|1132.47|1122.97|1133.25|1123.75|1127.5|1118|604
1712527800000|2024-04-07 22:10:00|1132.48|1122.98|1134.14|1124.64|1134.55|1125.05|1132.25|1122.75|453
1712528100000|2024-04-07 22:15:00|1134.08|1124.58|1136.94|1127.44|1137.13|1127.63|1134.08|1124.58|423
1712528400000|2024-04-07 22:20:00|1136.95|1127.45|1137.57|1128.07|1137.97|1128.47|1135.39|1125.89|377
1712528700000|2024-04-07 22:25:00|1137.6|1128.1|1135.14|1125.64|1137.72|1128.22|1135.1|1125.6|370
1712529000000|2024-04-07 22:30:00|1135.27|1125.77|1135.07|1125.57|1136.24|1126.74|1133.72|1124.22|646
1712529300000|2024-04-07 22:35:00|1135.06|1125.56|1135.41|1125.91|1136.1|1126.6|1134.78|1125.28|450
1712529600000|2024-04-07 22:40:00|1135.42|1125.92|1135.18|1125.68|1135.49|1125.99|1134.6|1125.1|321
1712529900000|2024-04-07 22:45:00|1135.16|1125.66|1137.79|1128.29|1137.99|1128.49|1134.81|1125.31|480
1712530200000|2024-04-07 22:50:00|1137.8|1128.3|1137.3|1127.8|1137.97|1128.47|1137.1|1127.6|302
1712530500000|2024-04-07 22:55:00|1137.25|1127.75|1136.06|1126.56|1137.8|1128.3|1135.35|1125.85|457
1712530800000|2024-04-07 23:00:00|1136.09|1126.59|1138.4|1128.9|1138.63|1129.13|1135.74|1126.24|475
1712531100000|2024-04-07 23:05:00|1138.45|1128.95|1140.1|1130.6|1140.14|1130.64|1138.31|1128.81|265
1712531400000|2024-04-07 23:10:00|1140.12|1130.62|1141.4|1131.9|1142.85|1133.35|1140.12|1130.62|430
1712531700000|2024-04-07 23:15:00|1141.55|1132.05|1141.73|1132.23|1141.85|1132.35|1139.51|1130.01|474
1712532000000|2024-04-07 23:20:00|1141.74|1132.24|1141.25|1131.75|1141.85|1132.35|1140.4|1130.9|421
1712532300000|2024-04-07 23:25:00|1141.2|1131.7|1139.55|1130.05|1141.97|1132.47|1139.35|1129.85|384
1712532600000|2024-04-07 23:30:00|1139.53|1130.03|1139.41|1129.91|1140.6|1131.1|1138.55|1129.05|484
1712532900000|2024-04-07 23:35:00|1139.38|1129.88|1143.5|1134|1143.68|1134.18|1139.15|1129.65|415
1712533200000|2024-04-07 23:40:00|1143.45|1133.95|1144.41|1134.91|1145.08|1135.58|1143.05|1133.55|354
1712533500000|2024-04-07 23:45:00|1144.35|1134.85|1143.95|1134.45|1146|1136.5|1143.85|1134.35|417
1712533800000|2024-04-07 23:50:00|1143.97|1134.47|1143.95|1134.45|1144.57|1135.07|1143.45|1133.95|474
1712534100000|2024-04-07 23:55:00|1143.87|1134.37|1144.74|1135.24|1145.7|1136.2|1143.3|1133.8|407
1712534400000|2024-04-08 00:00:00|1144.48|1134.98|1141.15|1131.65|1145.3|1135.8|1140.6|1131.1|532
1712534700000|2024-04-08 00:05:00|1141.1|1131.6|1141.48|1131.98|1142.1|1132.6|1138.55|1129.05|547
1712535000000|2024-04-08 00:10:00|1141.5|1132|1143.65|1134.15|1143.8|1134.3|1139.45|1129.95|510
1712535300000|2024-04-08 00:15:00|1143.7|1134.2|1141.25|1131.75|1144.05|1134.55|1141.25|1131.75|431
1712535600000|2024-04-08 00:20:00|1141.35|1131.85|1140.75|1131.25|1141.55|1132.05|1139|1129.5|302
1712535900000|2024-04-08 00:25:00|1140.73|1131.23|1138.55|1129.05|1141.55|1132.05|1138.35|1128.85|442
1712536200000|2024-04-08 00:30:00|1138.49|1128.99|1137.89|1128.39|1140.35|1130.85|1137.6|1128.1|674
1712536500000|2024-04-08 00:35:00|1137.82|1128.32|1141.62|1132.12|1143.05|1133.55|1137.12|1127.62|728
1712536800000|2024-04-08 00:40:00|1141.59|1132.09|1141.35|1131.85|1142.52|1133.02|1140.3|1130.8|651
1712537100000|2024-04-08 00:45:00|1141.41|1131.91|1141.3|1131.8|1143.1|1133.6|1140.7|1131.2|390
1712537400000|2024-04-08 00:50:00|1141.35|1131.85|1139.85|1130.35|1141.85|1132.35|1139.5|1130|440
1712537700000|2024-04-08 00:55:00|1139.9|1130.4|1141.5|1132|1141.6|1132.1|1139.45|1129.95|296
1712538000000|2024-04-08 01:00:00|1141.47|1131.97|1142.78|1133.28|1142.87|1133.37|1140.3|1130.8|511
1712538300000|2024-04-08 01:05:00|1142.68|1133.18|1144.9|1135.4|1144.9|1135.4|1141.15|1131.65|508
1712538600000|2024-04-08 01:10:00|1145.03|1135.53|1148.54|1139.04|1150.7|1141.2|1144.93|1135.43|473
1712538900000|2024-04-08 01:15:00|1148.45|1138.95|1153.2|1143.7|1153.28|1143.78|1148.4|1138.9|585
1712539200000|2024-04-08 01:20:00|1153.22|1143.72|1153.25|1143.75|1153.38|1143.88|1150.87|1141.37|580
1712539500000|2024-04-08 01:25:00|1153.26|1143.76|1153.05|1143.55|1154.05|1144.55|1151.4|1141.9|343
1712539800000|2024-04-08 01:30:00|1153.2|1143.7|1149.47|1139.97|1153.75|1144.25|1149.42|1139.92|592
1712540100000|2024-04-08 01:35:00|1149.45|1139.95|1147.15|1137.65|1149.65|1140.15|1147|1137.5|523
1712540400000|2024-04-08 01:40:00|1147.2|1137.7|1147.23|1137.73|1149.65|1140.15|1146.9|1137.4|471
1712540700000|2024-04-08 01:45:00|1147.2|1137.7|1143.3|1133.8|1147.25|1137.75|1142.75|1133.25|528
1712541000000|2024-04-08 01:50:00|1143.25|1133.75|1143.75|1134.25|1144.3|1134.8|1142.55|1133.05|432
1712541300000|2024-04-08 01:55:00|1143.8|1134.3|1144|1134.5|1144.45|1134.95|1143.45|1133.95|255
1712541600000|2024-04-08 02:00:00|1143.97|1134.47|1144.75|1135.25|1146.02|1136.52|1143|1133.5|418
1712541900000|2024-04-08 02:05:00|1144.78|1135.28|1148.1|1138.6|1148.25|1138.75|1144.75|1135.25|514
1712542200000|2024-04-08 02:10:00|1148.07|1138.57|1149.38|1139.88|1149.8|1140.3|1147.4|1137.9|424
1712542500000|2024-04-08 02:15:00|1149.41|1139.91|1149|1139.5|1151.36|1141.86|1146.23|1136.73|472
1712542800000|2024-04-08 02:20:00|1149.04|1139.54|1150.15|1140.65|1150.15|1140.65|1148.7|1139.2|271
1712543100000|2024-04-08 02:25:00|1150.1|1140.6|1149.06|1139.56|1152|1142.5|1149.03|1139.53|277
1712543400000|2024-04-08 02:30:00|1149.02|1139.52|1146.9|1137.4|1149.3|1139.8|1146.3|1136.8|464
1712543700000|2024-04-08 02:35:00|1146.75|1137.25|1147.83|1138.33|1148.1|1138.6|1145.75|1136.25|402
1712544000000|2024-04-08 02:40:00|1147.81|1138.31|1146.25|1136.75|1148.99|1139.49|1146.18|1136.68|310
1712544300000|2024-04-08 02:45:00|1146.2|1136.7|1141.95|1132.45|1146.5|1137|1141.7|1132.2|476
1712544600000|2024-04-08 02:50:00|1141.9|1132.4|1139.75|1130.25|1141.97|1132.47|1138.5|1129|525
1712544900000|2024-04-08 02:55:00|1139.8|1130.3|1142.64|1133.14|1142.7|1133.2|1139.2|1129.7|378
1712545200000|2024-04-08 03:00:00|1142.65|1133.15|1135.9|1126.4|1142.8|1133.3|1135.9|1126.4|619
1712545500000|2024-04-08 03:05:00|1135.85|1126.35|1136|1126.5|1138.1|1128.6|1134.7|1125.2|579
1712545800000|2024-04-08 03:10:00|1135.91|1126.41|1135.69|1126.19|1135.91|1126.41|1131.45|1121.95|678
1712546100000|2024-04-08 03:15:00|1135.7|1126.2|1140.85|1131.35|1140.9|1131.4|1135|1125.5|541
1712546400000|2024-04-08 03:20:00|1140.8|1131.3|1136.72|1127.22|1141.35|1131.85|1136.55|1127.05|517
1712546700000|2024-04-08 03:25:00|1136.69|1127.19|1139.7|1130.2|1139.98|1130.48|1136.69|1127.19|497
1712547000000|2024-04-08 03:30:00|1139.75|1130.25|1142.02|1132.52|1142.55|1133.05|1139.5|1130|373
1712547300000|2024-04-08 03:35:00|1142.05|1132.55|1143.85|1134.35|1144.05|1134.55|1141.25|1131.75|323
1712547600000|2024-04-08 03:40:00|1143.95|1134.45|1144.6|1135.1|1145.35|1135.85|1143.85|1134.35|260
1712547900000|2024-04-08 03:45:00|1144.6|1135.1|1144|1134.5|1144.65|1135.15|1142.38|1132.88|427
1712548200000|2024-04-08 03:50:00|1144.04|1134.54|1146.47|1136.97|1146.6|1137.1|1143.61|1134.11|444
1712548500000|2024-04-08 03:55:00|1146.45|1136.95|1145.97|1136.47|1147.22|1137.72|1145.17|1135.67|373
1712548800000|2024-04-08 04:00:00|1145.95|1136.45|1143.84|1134.34|1145.97|1136.47|1143.05|1133.55|458
1712549100000|2024-04-08 04:05:00|1143.8|1134.3|1141.23|1131.73|1144.86|1135.36|1141.18|1131.68|550
1712549400000|2024-04-08 04:10:00|1141.26|1131.76|1139.73|1130.23|1141.8|1132.3|1138.95|1129.45|430
1712549700000|2024-04-08 04:15:00|1139.71|1130.21|1140.66|1131.16|1141.38|1131.88|1139.58|1130.08|474
1712550000000|2024-04-08 04:20:00|1140.3|1130.8|1136.55|1127.05|1140.3|1130.8|1135.74|1126.24|460
1712550300000|2024-04-08 04:25:00|1136.49|1126.99|1136.2|1126.7|1137.06|1127.56|1135.99|1126.49|291
1712550600000|2024-04-08 04:30:00|1136.21|1126.71|1135.56|1126.06|1136.96|1127.46|1135.1|1125.6|431
1712550900000|2024-04-08 04:35:00|1135.68|1126.18|1136.85|1127.35|1137.05|1127.55|1134.78|1125.28|458
1712551200000|2024-04-08 04:40:00|1136.8|1127.3|1136.76|1127.26|1137.43|1127.93|1135.18|1125.68|377
1712551500000|2024-04-08 04:45:00|1136.8|1127.3|1136.35|1126.85|1137.2|1127.7|1134.96|1125.46|388
1712551800000|2024-04-08 04:50:00|1136.34|1126.84|1136.59|1127.09|1137.1|1127.6|1135.8|1126.3|242
1712552100000|2024-04-08 04:55:00|1136.6|1127.1|1136.59|1127.09|1137.1|1127.6|1136.46|1126.96|126
1712552400000|2024-04-08 05:00:00|1136.62|1127.12|1137.45|1127.95|1137.5|1128|1136.5|1127|267
1712552700000|2024-04-08 05:05:00|1137.43|1127.93|1138.15|1128.65|1138.57|1129.07|1136.67|1127.17|266
1712553000000|2024-04-08 05:10:00|1138.3|1128.8|1141|1131.5|1141.72|1132.22|1138.21|1128.71|400
1712553300000|2024-04-08 05:15:00|1141.07|1131.57|1140.57|1131.07|1141.45|1131.95|1139.22|1129.72|531
1712553600000|2024-04-08 05:20:00|1140.52|1131.02|1140.07|1130.57|1141.65|1132.15|1139.54|1130.04|440
1712553900000|2024-04-08 05:25:00|1140.05|1130.55|1137.23|1127.73|1140.15|1130.65|1136.85|1127.35|458
1712554200000|2024-04-08 05:30:00|1137.24|1127.74|1137.46|1127.96|1137.52|1128.02|1136.33|1126.83|339
1712554500000|2024-04-08 05:35:00|1137.52|1128.02|1137.28|1127.78|1138.4|1128.9|1136.62|1127.12|491
1712554800000|2024-04-08 05:40:00|1137.26|1127.76|1138|1128.5|1139.14|1129.64|1136.6|1127.1|478
1712555100000|2024-04-08 05:45:00|1137.95|1128.45|1141.38|1131.88|1141.53|1132.03|1137.95|1128.45|513
1712555400000|2024-04-08 05:50:00|1141.4|1131.9|1141.44|1131.94|1141.82|1132.32|1141.1|1131.6|422
1712555700000|2024-04-08 05:55:00|1141.45|1131.95|1140.89|1131.39|1141.9|1132.4|1140.56|1131.06|435
1712556000000|2024-04-08 06:00:00|1140.91|1131.41|1144.33|1134.83|1144.52|1135.02|1140.72|1131.22|464
1712556300000|2024-04-08 06:05:00|1144.35|1134.85|1143.39|1133.89|1145.67|1136.17|1142.56|1133.06|599
1712556600000|2024-04-08 06:10:00|1143.37|1133.87|1144.95|1135.45|1145.75|1136.25|1143|1133.5|507
1712556900000|2024-04-08 06:15:00|1145.1|1135.6|1144.35|1134.85|1145.75|1136.25|1143.7|1134.2|393
1712557200000|2024-04-08 06:20:00|1144.4|1134.9|1146.3|1136.8|1147.03|1137.53|1143.9|1134.4|329
1712557500000|2024-04-08 06:25:00|1146.25|1136.75|1146.66|1137.16|1147.02|1137.52|1144.95|1135.45|332
1712557800000|2024-04-08 06:30:00|1146.65|1137.15|1145.39|1135.89|1147.05|1137.55|1145.15|1135.65|298
1712558100000|2024-04-08 06:35:00|1145.43|1135.93|1145.1|1135.6|1145.82|1136.32|1144.6|1135.1|284
1712558400000|2024-04-08 06:40:00|1145.15|1135.65|1141.4|1131.9|1145.37|1135.87|1141|1131.5|449
1712558700000|2024-04-08 06:45:00|1141.46|1131.96|1143.6|1134.1|1144.3|1134.8|1140.5|1131|372
1712559000000|2024-04-08 06:50:00|1143.65|1134.15|1146.25|1136.75|1147.05|1137.55|1142.21|1132.71|412
1712559300000|2024-04-08 06:55:00|1146.3|1136.8|1146.66|1137.16|1147.9|1138.4|1146|1136.5|412
1712559600000|2024-04-08 07:00:00|1146.69|1137.19|1149.91|1140.41|1150.25|1140.75|1146.45|1136.95|406
1712559900000|2024-04-08 07:05:00|1149.9|1140.4|1148.62|1139.12|1150.03|1140.53|1147.75|1138.25|392
1712560200000|2024-04-08 07:10:00|1148.65|1139.15|1147.75|1138.25|1149.3|1139.8|1147.6|1138.1|478
1712560500000|2024-04-08 07:15:00|1147.48|1137.98|1149.23|1139.73|1149.4|1139.9|1147.4|1137.9|540
1712560800000|2024-04-08 07:20:00|1149.24|1139.74|1150.85|1141.35|1151.9|1142.4|1149.13|1139.63|655
1712561100000|2024-04-08 07:25:00|1150.9|1141.4|1152.65|1143.15|1153.19|1143.69|1150.83|1141.33|623
1712561400000|2024-04-08 07:30:00|1152.69|1143.19|1156.95|1147.45|1157.2|1147.7|1152.69|1143.19|602
1712561700000|2024-04-08 07:35:00|1156.92|1147.42|1159.6|1150.1|1159.92|1150.42|1156.87|1147.37|769
1712562000000|2024-04-08 07:40:00|1159.9|1150.4|1157.25|1147.75|1159.9|1150.4|1153.87|1144.37|806
1712562300000|2024-04-08 07:45:00|1157.25|1147.75|1157.65|1148.15|1159.2|1149.7|1156.33|1146.83|665
1712562600000|2024-04-08 07:50:00|1157.63|1148.13|1153.3|1143.8|1158.07|1148.57|1153.15|1143.65|481
1712562900000|2024-04-08 07:55:00|1153.32|1143.82|1154.5|1145|1155.25|1145.75|1153.05|1143.55|464
1712563200000|2024-04-08 08:00:00|1154.55|1145.05|1158.52|1149.02|1159.05|1149.55|1153.5|1144|740
1712563500000|2024-04-08 08:05:00|1158.55|1149.05|1159.75|1150.25|1159.9|1150.4|1157.8|1148.3|434
1712563800000|2024-04-08 08:10:00|1159.8|1150.3|1162.23|1152.73|1162.95|1153.45|1158.98|1149.48|608
1712564100000|2024-04-08 08:15:00|1162.25|1152.75|1167.93|1158.43|1168.15|1158.65|1162.25|1152.75|690
1712564400000|2024-04-08 08:20:00|1167.9|1158.4|1167.1|1157.6|1168.55|1159.05|1163.18|1153.68|588
1712564700000|2024-04-08 08:25:00|1167.11|1157.61|1170.7|1161.2|1171.45|1161.95|1166.7|1157.2|467
1712565000000|2024-04-08 08:30:00|1170.48|1160.98|1171.95|1162.45|1172.06|1162.56|1170|1160.5|657
1712565300000|2024-04-08 08:35:00|1171.9|1162.4|1172.97|1163.47|1173.13|1163.63|1171.25|1161.75|558
1712565600000|2024-04-08 08:40:00|1173|1163.5|1171.15|1161.65|1173.6|1164.1|1170.88|1161.38|500
1712565900000|2024-04-08 08:45:00|1171.14|1161.64|1173.77|1164.27|1173.77|1164.27|1167.3|1157.8|680
1712566200000|2024-04-08 08:50:00|1173.66|1164.16|1174.41|1164.91|1175.05|1165.55|1170.84|1161.34|808
1712566500000|2024-04-08 08:55:00|1174.3|1164.8|1174.6|1165.1|1176.98|1167.48|1173.7|1164.2|949
1712566800000|2024-04-08 09:00:00|1174.65|1165.15|1179.77|1170.27|1185.35|1175.85|1174.63|1165.13|947
1712567100000|2024-04-08 09:05:00|1179.61|1170.11|1176.59|1167.09|1180.5|1171|1174.92|1165.42|971
1712567400000|2024-04-08 09:10:00|1176.7|1167.2|1178.11|1168.61|1178.77|1169.27|1173.5|1164|863
1712567700000|2024-04-08 09:15:00|1178|1168.5|1178.45|1168.95|1178.75|1169.25|1175.5|1166|843
1712568000000|2024-04-08 09:20:00|1178.5|1169|1180.51|1171.01|1181.45|1171.95|1178.1|1168.6|890
1712568300000|2024-04-08 09:25:00|1180.43|1170.93|1180.87|1171.37|1183.72|1174.22|1180.43|1170.93|915
1712568600000|2024-04-08 09:30:00|1180.91|1171.41|1176.8|1167.3|1181.75|1172.25|1176.47|1166.97|892
1712568900000|2024-04-08 09:35:00|1176.75|1167.25|1178.6|1169.1|1179.58|1170.08|1176.66|1167.16|711
1712569200000|2024-04-08 09:40:00|1178.61|1169.11|1179.05|1169.55|1179.4|1169.9|1177.1|1167.6|693
1712569500000|2024-04-08 09:45:00|1178.95|1169.45|1178.87|1169.37|1179.72|1170.22|1176.33|1166.83|754
1712569800000|2024-04-08 09:50:00|1178.85|1169.35|1179.15|1169.65|1181.02|1171.52|1178.41|1168.91|693
1712570100000|2024-04-08 09:55:00|1179.1|1169.6|1182.45|1172.95|1182.47|1172.97|1178.35|1168.85|721
1712570400000|2024-04-08 10:00:00|1182.41|1172.91|1180.25|1170.75|1184.88|1175.38|1180.23|1170.73|793
1712570700000|2024-04-08 10:05:00|1180.23|1170.73|1179.78|1170.28|1181.1|1171.6|1177.24|1167.74|722
1712571000000|2024-04-08 10:10:00|1179.83|1170.33|1182.11|1172.61|1184.6|1175.1|1178.88|1169.38|750
1712571300000|2024-04-08 10:15:00|1182.16|1172.66|1180.35|1170.85|1182.83|1173.33|1178.1|1168.6|820
1712571600000|2024-04-08 10:20:00|1180.25|1170.75|1181.89|1172.39|1182.78|1173.28|1180.1|1170.6|577
1712571900000|2024-04-08 10:25:00|1181.85|1172.35|1181.54|1172.04|1182.6|1173.1|1180.54|1171.04|598
1712572200000|2024-04-08 10:30:00|1181.74|1172.24|1181.44|1171.94|1181.85|1172.35|1179.83|1170.33|468
1712572500000|2024-04-08 10:35:00|1181.78|1172.28|1179.29|1169.79|1182|1172.5|1179.13|1169.63|556
1712572800000|2024-04-08 10:40:00|1179.28|1169.78|1179.95|1170.45|1180.7|1171.2|1179.11|1169.61|520
1712573100000|2024-04-08 10:45:00|1180.15|1170.65|1180.46|1170.96|1180.63|1171.13|1179.45|1169.95|515
1712573400000|2024-04-08 10:50:00|1180.43|1170.93|1178.02|1168.52|1180.5|1171|1177.6|1168.1|474
1712573700000|2024-04-08 10:55:00|1177.97|1168.47|1180.2|1170.7|1180.35|1170.85|1176.4|1166.9|520
1712574000000|2024-04-08 11:00:00|1180.16|1170.66|1179.85|1170.35|1181.55|1172.05|1178.85|1169.35|626
1712574300000|2024-04-08 11:05:00|1180|1170.5|1179.85|1170.35|1181.3|1171.8|1179.5|1170|530
1712574600000|2024-04-08 11:10:00|1179.84|1170.34|1178.38|1168.88|1180.05|1170.55|1177.56|1168.06|402
1712574900000|2024-04-08 11:15:00|1178.45|1168.95|1177.7|1168.2|1179.81|1170.31|1176.05|1166.55|625
1712575200000|2024-04-08 11:20:00|1177.5|1168|1177.33|1167.83|1178|1168.5|1176.95|1167.45|520
1712575500000|2024-04-08 11:25:00|1177.1|1167.6|1178.65|1169.15|1180.07|1170.57|1176.75|1167.25|544
1712575800000|2024-04-08 11:30:00|1178.45|1168.95|1177.25|1167.75|1178.83|1169.33|1176.79|1167.29|607
1712576100000|2024-04-08 11:35:00|1177.2|1167.7|1178.38|1168.88|1178.6|1169.1|1176.1|1166.6|523
1712576400000|2024-04-08 11:40:00|1178.35|1168.85|1175.05|1165.55|1178.8|1169.3|1173.82|1164.32|575
1712576700000|2024-04-08 11:45:00|1174.94|1165.44|1173.43|1163.93|1175.95|1166.45|1172.95|1163.45|581
1712577000000|2024-04-08 11:50:00|1173.48|1163.98|1174.71|1165.21|1174.74|1165.24|1173.3|1163.8|401
1712577300000|2024-04-08 11:55:00|1174.79|1165.29|1175.61|1166.11|1176.1|1166.6|1174.65|1165.15|341
1712577600000|2024-04-08 12:00:00|1175.38|1165.88|1177|1167.5|1177.6|1168.1|1174.92|1165.42|498
1712577900000|2024-04-08 12:05:00|1177.15|1167.65|1178.65|1169.15|1179.23|1169.73|1176.1|1166.6|433
1712578200000|2024-04-08 12:10:00|1178.67|1169.17|1180.48|1170.98|1181.19|1171.69|1178.28|1168.78|678
1712578500000|2024-04-08 12:15:00|1180.49|1170.99|1178.65|1169.15|1180.61|1171.11|1178.14|1168.64|635
1712578800000|2024-04-08 12:20:00|1178.7|1169.2|1175.72|1166.22|1178.7|1169.2|1175.63|1166.13|551
1712579100000|2024-04-08 12:25:00|1175.7|1166.2|1172|1162.5|1175.9|1166.4|1171.84|1162.34|518
1712579400000|2024-04-08 12:30:00|1172.05|1162.55|1170.45|1160.95|1172.05|1162.55|1168.41|1158.91|700
1712579700000|2024-04-08 12:35:00|1170.65|1161.15|1167.5|1158|1172.05|1162.55|1166.15|1156.65|788
1712580000000|2024-04-08 12:40:00|1167.05|1157.55|1169.6|1160.1|1170.85|1161.35|1166.85|1157.35|615
1712580300000|2024-04-08 12:45:00|1169.31|1159.81|1168.3|1158.8|1170.7|1161.2|1167.5|1158|586
1712580600000|2024-04-08 12:50:00|1168.24|1158.74|1166.64|1157.14|1168.5|1159|1164.45|1154.95|539
1712580900000|2024-04-08 12:55:00|1166.09|1156.59|1163.59|1154.09|1166.64|1157.14|1163.5|1154|489
1712581200000|2024-04-08 13:00:00|1163.55|1154.05|1162.2|1152.7|1165.3|1155.8|1162.2|1152.7|636
1712581500000|2024-04-08 13:05:00|1162.5|1153|1163.48|1153.98|1166.84|1157.34|1162.2|1152.7|690
1712581800000|2024-04-08 13:10:00|1163.57|1154.07|1162.75|1153.25|1164.55|1155.05|1162.6|1153.1|489
1712582100000|2024-04-08 13:15:00|1162.8|1153.3|1169.7|1160.2|1169.96|1160.46|1160.79|1151.29|629
1712582400000|2024-04-08 13:20:00|1169.65|1160.15|1169|1159.5|1170.65|1161.15|1167.4|1157.9|801
1712582700000|2024-04-08 13:25:00|1168.7|1159.2|1169.14|1159.64|1171.07|1161.57|1167.94|1158.44|712
1712583000000|2024-04-08 13:30:00|1169.19|1159.69|1164.57|1155.07|1169.7|1160.2|1164.21|1154.71|748
1712583300000|2024-04-08 13:35:00|1164.55|1155.05|1160.4|1150.9|1164.98|1155.48|1160.4|1150.9|854
1712583600000|2024-04-08 13:40:00|1160.2|1150.7|1165.08|1155.58|1165.6|1156.1|1159.3|1149.8|894
1712583900000|2024-04-08 13:45:00|1165.45|1155.95|1167.95|1158.45|1168.2|1158.7|1164.07|1154.57|857
1712584200000|2024-04-08 13:50:00|1168.15|1158.65|1167.46|1157.96|1169.1|1159.6|1164.71|1155.21|803
1712584500000|2024-04-08 13:55:00|1167.26|1157.76|1167.34|1157.84|1168.25|1158.75|1165.41|1155.91|741
1712584800000|2024-04-08 14:00:00|1167.35|1157.85|1166.45|1156.95|1169.17|1159.67|1166.37|1156.87|897
1712585100000|2024-04-08 14:05:00|1166.59|1157.09|1167.1|1157.6|1168.01|1158.51|1164.55|1155.05|849
1712585400000|2024-04-08 14:10:00|1167.15|1157.65|1169.23|1159.73|1171.25|1161.75|1167.1|1157.6|841
1712585700000|2024-04-08 14:15:00|1169.5|1160|1167.35|1157.85|1170.67|1161.17|1167.11|1157.61|741
1712586000000|2024-04-08 14:20:00|1167.29|1157.79|1164.6|1155.1|1167.51|1158.01|1163.81|1154.31|823
1712586300000|2024-04-08 14:25:00|1164.4|1154.9|1162.31|1152.81|1165.64|1156.14|1161.85|1152.35|823
1712586600000|2024-04-08 14:30:00|1162.23|1152.73|1166.7|1157.2|1168.15|1158.65|1162.23|1152.73|803
1712586900000|2024-04-08 14:35:00|1166.65|1157.15|1164.44|1154.94|1167.18|1157.68|1163.45|1153.95|773
1712587200000|2024-04-08 14:40:00|1164.39|1154.89|1165.98|1151.38|1166.98|1154.89|1163.55|1151.26|707
1712587500000|2024-04-08 14:45:00|1166|1151.4|1167.67|1153.07|1168.45|1153.85|1163.4|1148.8|812
1712587800000|2024-04-08 14:50:00|1167.6|1153|1171.91|1157.31|1172.1|1157.5|1167.42|1152.82|660
1712588100000|2024-04-08 14:55:00|1171.92|1157.32|1172.23|1157.63|1172.25|1157.65|1171|1156.4|577
1712588400000|2024-04-08 15:00:00|1172.26|1157.66|1174.71|1160.11|1174.86|1160.26|1172.15|1157.55|601
1712588700000|2024-04-08 15:05:00|1174.68|1160.08|1172.05|1157.35|1175.33|1160.73|1171.15|1156.46|686
1712589000000|2024-04-08 15:10:00|1172.08|1157.38|1172.95|1158.25|1174.21|1159.51|1172.08|1157.38|584
1712589300000|2024-04-08 15:15:00|1172.96|1158.26|1169.48|1154.78|1173.55|1158.85|1169.48|1154.78|699
1712589600000|2024-04-08 15:20:00|1169.45|1154.75|1169.83|1155.13|1171.6|1156.9|1169.25|1154.55|671
1712589900000|2024-04-08 15:25:00|1169.9|1155.2|1167.15|1152.45|1169.99|1155.29|1166.95|1152.25|620
1712590200000|2024-04-08 15:30:00|1167.09|1152.39|1166.7|1152|1168.65|1153.95|1166|1151.3|658
1712590500000|2024-04-08 15:35:00|1166.75|1152.05|1167.3|1152.6|1169.3|1154.6|1165.53|1150.83|752
1712590800000|2024-04-08 15:40:00|1167.27|1152.57|1167.54|1152.84|1167.95|1153.25|1166.35|1151.65|583
1712591100000|2024-04-08 15:45:00|1167.66|1152.96|1168.69|1153.99|1170|1155.3|1165.9|1151.2|783
1712591400000|2024-04-08 15:50:00|1168.64|1153.94|1169.1|1154.4|1170.9|1156.2|1168.25|1153.55|681
1712591700000|2024-04-08 15:55:00|1169.16|1154.46|1168.51|1153.81|1169.55|1154.85|1167.95|1153.25|550
1712592000000|2024-04-08 16:00:00|1168.71|1154.01|1171.87|1157.17|1172.25|1157.55|1167.36|1152.66|644
1712592300000|2024-04-08 16:05:00|1171.81|1157.11|1175.75|1161.05|1176.5|1161.8|1171.6|1156.9|651
1712592600000|2024-04-08 16:10:00|1175.78|1161.08|1176|1161.3|1176.28|1161.58|1174.9|1160.2|596
1712592900000|2024-04-08 16:15:00|1175.8|1161.1|1173.92|1159.22|1177.3|1162.6|1173.5|1158.8|630
1712593200000|2024-04-08 16:20:00|1173.96|1159.26|1170.02|1155.32|1174.12|1159.42|1169.4|1154.7|706
1712593500000|2024-04-08 16:25:00|1170.04|1155.34|1171.87|1157.17|1172.3|1157.6|1169.8|1155.1|634
1712593800000|2024-04-08 16:30:00|1171.92|1157.22|1174.7|1160|1174.7|1160|1170.55|1155.85|674
1712594100000|2024-04-08 16:35:00|1174.65|1159.95|1172.85|1158.15|1175.34|1160.64|1172.15|1157.45|705
1712594400000|2024-04-08 16:40:00|1172.83|1158.13|1173.05|1158.35|1173.7|1159|1172.36|1157.66|579
1712594700000|2024-04-08 16:45:00|1173|1158.3|1173.63|1158.93|1174.85|1160.15|1172.25|1157.55|564
1712595000000|2024-04-08 16:50:00|1173.61|1158.91|1175.28|1160.58|1175.46|1160.76|1173.05|1158.35|670
1712595300000|2024-04-08 16:55:00|1175.46|1160.76|1174.1|1159.4|1175.55|1160.85|1173.7|1159|571
1712595600000|2024-04-08 17:00:00|1174.12|1159.42|1172.35|1157.65|1174.33|1159.63|1171.57|1156.87|603
1712595900000|2024-04-08 17:05:00|1172.4|1157.7|1169.82|1155.12|1174.15|1159.45|1169.65|1154.95|585
1712596200000|2024-04-08 17:10:00|1169.8|1155.1|1170.35|1155.65|1171.4|1156.7|1168.34|1153.64|648
1712596500000|2024-04-08 17:15:00|1170.4|1155.7|1170.04|1155.34|1171.4|1156.7|1168.5|1153.8|561
1712596800000|2024-04-08 17:20:00|1170.09|1155.39|1169.1|1154.4|1170.95|1156.25|1168.52|1153.82|580
1712597100000|2024-04-08 17:25:00|1169.06|1154.36|1169.14|1154.44|1170.05|1155.35|1168.47|1153.77|577
1712597400000|2024-04-08 17:30:00|1169.15|1154.45|1170.15|1155.45|1171.31|1156.61|1168.65|1153.95|636
1712597700000|2024-04-08 17:35:00|1170.1|1155.4|1171.6|1156.9|1171.6|1156.9|1169.45|1154.75|532
1712598000000|2024-04-08 17:40:00|1171.5|1156.8|1171.07|1156.37|1172.15|1157.45|1170|1155.3|435
1712598300000|2024-04-08 17:45:00|1170.95|1156.25|1171.25|1156.55|1172.4|1157.7|1170.5|1155.8|431
1712598600000|2024-04-08 17:50:00|1171.23|1156.53|1172.24|1157.54|1172.35|1157.65|1170.9|1156.2|324
1712598900000|2024-04-08 17:55:00|1172.2|1157.5|1174.43|1159.73|1174.44|1159.74|1171.7|1157|565
1712599200000|2024-04-08 18:00:00|1174.42|1159.72|1176.72|1162.02|1177.31|1162.61|1173.81|1159.11|589
1712599500000|2024-04-08 18:05:00|1176.75|1162.05|1176|1161.3|1176.9|1162.2|1175|1160.3|483
1712599800000|2024-04-08 18:10:00|1176.02|1161.32|1176.25|1161.55|1177.86|1163.16|1175.9|1161.2|418
1712600100000|2024-04-08 18:15:00|1176.3|1161.6|1173.54|1158.84|1176.7|1162|1173.25|1158.55|430
1712600400000|2024-04-08 18:20:00|1173.51|1158.81|1173.02|1158.32|1173.51|1158.81|1172.63|1157.93|452
1712600700000|2024-04-08 18:25:00|1173.04|1158.34|1173.6|1158.9|1173.95|1159.25|1173|1158.3|356
1712601000000|2024-04-08 18:30:00|1173.65|1158.95|1174.2|1159.5|1174.55|1159.85|1173.5|1158.8|398
1712601300000|2024-04-08 18:35:00|1174.25|1159.55|1175.38|1160.68|1175.62|1160.92|1173.41|1158.71|295
1712601600000|2024-04-08 18:40:00|1175.4|1160.7|1179.3|1164.6|1179.35|1164.65|1175.35|1160.65|296
1712601900000|2024-04-08 18:45:00|1179.35|1164.65|1174.43|1159.73|1179.44|1164.74|1173.49|1158.79|604
1712602200000|2024-04-08 18:50:00|1174.5|1159.8|1172.52|1157.82|1174.74|1160.04|1172.33|1157.63|474
1712602500000|2024-04-08 18:55:00|1172.47|1157.77|1173.89|1159.19|1174.25|1159.55|1171.45|1156.75|386
1712602800000|2024-04-08 19:00:00|1173.87|1159.17|1172.99|1158.29|1174.12|1159.42|1172.15|1157.45|367
1712603100000|2024-04-08 19:05:00|1173.02|1158.32|1170.61|1155.91|1173.4|1158.7|1170.25|1155.55|393
1712603400000|2024-04-08 19:10:00|1170.58|1155.88|1174.8|1160.1|1175.72|1161.02|1170.32|1155.62|413
1712603700000|2024-04-08 19:15:00|1174.85|1160.15|1172.78|1158.08|1174.85|1160.15|1172.55|1157.85|457
1712604000000|2024-04-08 19:20:00|1172.79|1158.09|1170.4|1155.7|1172.85|1158.15|1170.05|1155.35|383
1712604300000|2024-04-08 19:25:00|1170.39|1155.69|1171.5|1156.8|1171.72|1157.02|1170.37|1155.67|276
1712604600000|2024-04-08 19:30:00|1171.54|1156.84|1168.95|1154.25|1171.63|1156.93|1168.35|1153.65|480
1712604900000|2024-04-08 19:35:00|1168.93|1154.23|1170.16|1155.46|1171.37|1156.67|1168.93|1154.23|378
1712605200000|2024-04-08 19:40:00|1170.18|1155.48|1169.56|1157.76|1170.65|1158.2|1168.17|1155.18|351
1712605500000|2024-04-08 19:45:00|1169.61|1157.81|1171.15|1159.35|1171.3|1159.5|1169.15|1157.35|425
1712605800000|2024-04-08 19:50:00|1171.05|1159.25|1172.54|1160.74|1172.72|1160.92|1171.03|1159.23|440
1712606100000|2024-04-08 19:55:00|1172.55|1160.75|1172.38|1160.58|1172.85|1161.05|1171.05|1159.25|399
1712606400000|2024-04-08 20:00:00|1172.48|1160.68|1173|1161.2|1174.71|1162.91|1171.75|1159.95|548
1712606700000|2024-04-08 20:05:00|1173.05|1161.25|1172.89|1161.09|1174.42|1162.62|1172.5|1160.7|378
1712607000000|2024-04-08 20:10:00|1172.85|1161.05|1172.95|1161.15|1173.5|1161.7|1172.27|1160.47|269
1712607300000|2024-04-08 20:15:00|1173|1161.2|1171.27|1159.47|1173.35|1161.55|1171.1|1159.3|420
1712607600000|2024-04-08 20:20:00|1171.28|1159.48|1170.65|1158.85|1171.3|1159.5|1170.34|1158.54|294
1712607900000|2024-04-08 20:25:00|1170.7|1158.9|1170.88|1159.08|1171.35|1159.55|1170.7|1158.9|253
1712608200000|2024-04-08 20:30:00|1170.92|1159.12|1169.95|1158.15|1171.15|1159.35|1169.81|1158.01|263
1712608500000|2024-04-08 20:35:00|1170|1158.2|1171.08|1159.28|1171.36|1159.56|1169.45|1157.65|346
1712608800000|2024-04-08 20:40:00|1171.12|1159.32|1173.59|1161.79|1173.98|1162.18|1170.97|1159.17|307
1712609100000|2024-04-08 20:45:00|1173.65|1161.85|1172.3|1160.5|1174|1162.2|1171.95|1160.15|337
1712609400000|2024-04-08 20:50:00|1172.31|1160.51|1173.3|1161.5|1173.45|1161.65|1170.9|1159.1|417
1712609700000|2024-04-08 20:55:00|1173.45|1161.65|1174.34|1162.54|1174.34|1162.54|1172.9|1161.1|286
1712610000000|2024-04-08 21:00:00|1174.32|1162.52|1174.25|1162.45|1174.62|1162.82|1173.42|1161.62|282
1712610300000|2024-04-08 21:05:00|1174.24|1162.44|1176.77|1164.97|1176.77|1164.97|1174.24|1162.44|206
1712610600000|2024-04-08 21:10:00|1176.73|1164.93|1176.38|1164.58|1177.52|1165.72|1176.17|1164.37|244
1712610900000|2024-04-08 21:15:00|1176.4|1164.6|1173.62|1161.82|1176.43|1164.63|1173.46|1161.66|313
1712611200000|2024-04-08 21:20:00|1173.55|1161.75|1173.99|1162.19|1174.04|1162.24|1172.63|1160.83|176
1712611500000|2024-04-08 21:25:00|1174.03|1162.23|1174.5|1162.7|1175.27|1163.47|1174.03|1162.23|291
1712611800000|2024-04-08 21:30:00|1174.46|1162.66|1172.73|1160.93|1174.49|1162.69|1172.13|1160.33|201
1712612100000|2024-04-08 21:35:00|1172.7|1160.9|1173.02|1161.22|1173.58|1161.78|1172.68|1160.88|134
1712612400000|2024-04-08 21:40:00|1172.96|1161.16|1173.33|1161.53|1173.34|1161.54|1172.85|1161.05|236
1712612700000|2024-04-08 21:45:00|1173.36|1161.56|1173.16|1161.36|1173.37|1161.57|1173.14|1161.34|62
1712613000000|2024-04-08 21:50:00|1173.14|1161.34|1172.96|1161.16|1173.69|1161.89|1172.95|1161.15|143
1712613300000|2024-04-08 21:55:00|1172.95|1161.15|1174.67|1162.87|1174.7|1162.9|1172.82|1161.02|145
1712613600000|2024-04-08 22:00:00|1174.65|1162.85|1174.57|1162.77|1175.36|1163.56|1174.46|1162.66|338
1712613900000|2024-04-08 22:05:00|1174.6|1162.8|1175.63|1163.83|1176.9|1165.1|1174.11|1162.31|379
1712614200000|2024-04-08 22:10:00|1175.7|1163.9|1176.41|1164.61|1176.7|1164.9|1175.61|1163.81|277
1712614500000|2024-04-08 22:15:00|1176.42|1164.62|1175|1163.2|1176.42|1164.62|1174.98|1163.18|186
1712614800000|2024-04-08 22:20:00|1175.02|1163.22|1176.72|1164.92|1177.12|1165.32|1174.98|1163.18|294
1712615100000|2024-04-08 22:25:00|1176.76|1164.96|1177|1165.2|1177.95|1166.15|1176.61|1164.81|392
1712615400000|2024-04-08 22:30:00|1177.02|1165.22|1175.12|1163.32|1177.23|1165.43|1174.85|1163.05|451
1712615700000|2024-04-08 22:35:00|1175.13|1163.33|1175.03|1163.23|1175.91|1164.11|1174.08|1162.28|495
1712616000000|2024-04-08 22:40:00|1175.05|1163.25|1174.16|1162.36|1175.85|1164.05|1174.11|1162.31|346
1712616300000|2024-04-08 22:45:00|1174.33|1162.53|1174.43|1162.63|1175.18|1163.38|1174.09|1162.29|513
1712616600000|2024-04-08 22:50:00|1174.4|1162.6|1175.2|1163.4|1175.75|1163.95|1174.4|1162.6|392
1712616900000|2024-04-08 22:55:00|1175.14|1163.34|1178.22|1166.42|1179.05|1167.25|1175.02|1163.22|547
1712617200000|2024-04-08 23:00:00|1178.2|1166.4|1176.85|1165.05|1178.95|1167.15|1176.79|1164.99|489
1712617500000|2024-04-08 23:05:00|1177|1165.2|1175.29|1163.49|1177|1165.2|1174.28|1162.48|472
1712617800000|2024-04-08 23:10:00|1175.35|1163.55|1175.05|1163.25|1175.7|1163.9|1174.6|1162.8|394
1712618100000|2024-04-08 23:15:00|1175.1|1163.3|1175.4|1163.6|1175.66|1163.86|1174.22|1162.42|443
1712618400000|2024-04-08 23:20:00|1175.45|1163.65|1176.13|1164.33|1176.22|1164.42|1175.15|1163.35|278
1712618700000|2024-04-08 23:25:00|1176.15|1164.35|1172.68|1160.88|1176.91|1165.11|1172.43|1160.63|279
1712619000000|2024-04-08 23:30:00|1172.8|1161|1170.55|1158.75|1173.1|1161.3|1170.41|1158.61|392
1712619300000|2024-04-08 23:35:00|1170.71|1158.91|1169.52|1157.72|1170.71|1158.91|1168.1|1156.3|349
1712619600000|2024-04-08 23:40:00|1169.55|1157.75|1169.8|1158|1170.3|1158.5|1168.77|1156.97|303
1712619900000|2024-04-08 23:45:00|1169.85|1158.05|1169.73|1157.93|1170.21|1158.41|1168.32|1156.52|400
1712620200000|2024-04-08 23:50:00|1169.72|1157.92|1168.48|1156.68|1169.8|1158|1168.29|1156.49|282
1712620500000|2024-04-08 23:55:00|1168.45|1156.65|1168.3|1156.5|1168.94|1157.14|1167.85|1156.05|265
1712620800000|2024-04-09 00:00:00|1168.32|1156.52|1168.9|1157.1|1170.08|1158.28|1167.4|1155.6|428
1712621100000|2024-04-09 00:05:00|1168.95|1157.15|1170.85|1159.05|1170.85|1159.05|1168.87|1157.07|112
1712621400000|2024-04-09 00:10:00|1170.9|1159.1|1173.64|1161.84|1173.64|1161.84|1170.9|1159.1|205
1712621700000|2024-04-09 00:15:00|1173.8|1162|1173.65|1161.85|1174.4|1162.6|1172.55|1160.75|213
1712622000000|2024-04-09 00:20:00|1173.69|1161.89|1170.81|1159.01|1173.75|1161.95|1170.81|1159.01|210
1712622300000|2024-04-09 00:25:00|1170.83|1159.03|1167.64|1155.84|1171.4|1159.6|1167.3|1155.5|443
1712622600000|2024-04-09 00:30:00|1167.63|1155.83|1171.9|1160.1|1171.95|1160.15|1167.5|1155.7|424
1712622900000|2024-04-09 00:35:00|1171.92|1160.12|1175|1163.2|1177.4|1165.6|1171.9|1160.1|591
1712623200000|2024-04-09 00:40:00|1175.05|1163.25|1172.77|1160.97|1175.4|1163.6|1172.3|1160.5|492
1712623500000|2024-04-09 00:45:00|1172.75|1160.95|1170.9|1159.1|1173.2|1161.4|1170.5|1158.7|335
1712623800000|2024-04-09 00:50:00|1170.85|1159.05|1172.45|1160.65|1172.5|1160.7|1169.5|1157.7|527
1712624100000|2024-04-09 00:55:00|1172.43|1160.63|1170.4|1158.6|1172.8|1161|1170.15|1158.35|427
1712624400000|2024-04-09 01:00:00|1170.3|1158.5|1167.75|1155.95|1170.95|1159.15|1167.75|1155.95|399
1712624700000|2024-04-09 01:05:00|1167.7|1155.9|1164.73|1152.93|1167.9|1156.1|1162.35|1150.55|780
1712625000000|2024-04-09 01:10:00|1164.9|1153.1|1164.05|1152.25|1164.95|1153.15|1159.62|1147.82|901
1712625300000|2024-04-09 01:15:00|1164|1152.2|1165.4|1153.6|1166.1|1154.3|1162.45|1150.65|708
1712625600000|2024-04-09 01:20:00|1165.45|1153.65|1167.65|1155.85|1167.85|1156.05|1164.05|1152.25|556
1712625900000|2024-04-09 01:25:00|1167.61|1155.81|1166.05|1154.25|1168.35|1156.55|1166.05|1154.25|361
1712626200000|2024-04-09 01:30:00|1166.1|1154.3|1166.19|1154.39|1167.15|1155.35|1165.55|1153.75|451
1712626500000|2024-04-09 01:35:00|1166.17|1154.37|1163.4|1151.6|1166.17|1154.37|1163.36|1151.56|524
1712626800000|2024-04-09 01:40:00|1163.5|1151.7|1167|1155.2|1167.3|1155.5|1163.1|1151.3|355
1712627100000|2024-04-09 01:45:00|1166.95|1155.15|1166.85|1155.05|1168.2|1156.4|1166.42|1154.62|382
1712627400000|2024-04-09 01:50:00|1166.95|1155.15|1165.15|1153.35|1166.95|1155.15|1164.51|1152.71|343
1712627700000|2024-04-09 01:55:00|1165.11|1153.31|1165.15|1153.35|1166.15|1154.35|1164.65|1152.85|286
1712628000000|2024-04-09 02:00:00|1165.2|1153.4|1163.95|1152.15|1165.33|1153.53|1163.75|1151.95|397
1712628300000|2024-04-09 02:05:00|1163.9|1152.1|1164.94|1153.14|1165.2|1153.4|1163|1151.2|338
1712628600000|2024-04-09 02:10:00|1164.89|1153.09|1165.45|1153.65|1165.9|1154.1|1164.75|1152.95|286
1712628900000|2024-04-09 02:15:00|1165.72|1153.92|1166.4|1154.6|1167.22|1155.42|1165.69|1153.89|396
1712629200000|2024-04-09 02:20:00|1166.35|1154.55|1170.15|1158.35|1170.45|1158.65|1166.15|1154.35|482
1712629500000|2024-04-09 02:25:00|1170.18|1158.38|1171.3|1159.5|1172.68|1160.88|1170|1158.2|572
1712629800000|2024-04-09 02:30:00|1171.25|1159.45|1170.5|1158.7|1172.7|1160.9|1170.05|1158.25|601
1712630100000|2024-04-09 02:35:00|1170.45|1158.65|1171.15|1159.35|1171.7|1159.9|1170.2|1158.4|502
1712630400000|2024-04-09 02:40:00|1171.1|1159.3|1169.2|1157.4|1171.27|1159.47|1169.2|1157.4|566
1712630700000|2024-04-09 02:45:00|1169.32|1157.52|1169.8|1158|1171.01|1159.21|1168.75|1156.95|474
1712631000000|2024-04-09 02:50:00|1169.85|1158.05|1169.06|1157.26|1170.4|1158.6|1168.8|1157|533
1712631300000|2024-04-09 02:55:00|1169.17|1157.37|1168.1|1156.3|1170.2|1158.4|1167.76|1155.96|530
1712631600000|2024-04-09 03:00:00|1168.15|1156.35|1166.69|1154.89|1168.3|1156.5|1165.65|1153.85|411
1712631900000|2024-04-09 03:05:00|1166.7|1154.9|1166.1|1154.3|1166.75|1154.95|1165.72|1153.92|429
1712632200000|2024-04-09 03:10:00|1166.15|1154.35|1170.9|1159.1|1170.9|1159.1|1166|1154.2|469
1712632500000|2024-04-09 03:15:00|1170.75|1158.95|1166.32|1154.52|1170.95|1159.15|1166.13|1154.33|455
1712632800000|2024-04-09 03:20:00|1166.3|1154.5|1165.9|1154.1|1166.3|1154.5|1164.6|1152.8|386
1712633100000|2024-04-09 03:25:00|1165.88|1154.08|1165.55|1153.75|1166.05|1154.25|1164.25|1152.45|419
1712633400000|2024-04-09 03:30:00|1165.5|1153.7|1163.9|1152.1|1165.5|1153.7|1162.8|1151|478
1712633700000|2024-04-09 03:35:00|1163.92|1152.12|1162.05|1150.25|1164.65|1152.85|1161.95|1150.15|536
1712634000000|2024-04-09 03:40:00|1162|1150.2|1160.27|1148.47|1162.12|1150.32|1160.1|1148.3|519
1712634300000|2024-04-09 03:45:00|1160.32|1148.52|1158.5|1146.7|1160.37|1148.57|1156.43|1144.63|647
1712634600000|2024-04-09 03:50:00|1158.56|1146.76|1155.75|1143.95|1158.65|1146.85|1153.8|1142|590
1712634900000|2024-04-09 03:55:00|1155.78|1143.98|1159.25|1147.45|1159.28|1147.48|1155.78|1143.98|402
1712635200000|2024-04-09 04:00:00|1159.13|1147.33|1159.46|1147.66|1160|1148.2|1158.15|1146.35|449
1712635500000|2024-04-09 04:05:00|1159.41|1147.61|1158.9|1147.1|1160.55|1148.75|1157.7|1145.9|472
1712635800000|2024-04-09 04:10:00|1158.88|1147.08|1160.34|1148.54|1161.51|1149.71|1158.75|1146.95|366
1712636100000|2024-04-09 04:15:00|1160.35|1148.55|1158.33|1146.53|1160.4|1148.6|1155.54|1143.74|529
1712636400000|2024-04-09 04:20:00|1158.38|1146.58|1160.61|1148.81|1161.35|1149.55|1158.2|1146.4|473
1712636700000|2024-04-09 04:25:00|1160.58|1148.78|1162.3|1150.5|1162.55|1150.75|1160.15|1148.35|266
1712637000000|2024-04-09 04:30:00|1162.19|1150.39|1162.65|1150.85|1162.66|1150.86|1161.2|1149.4|356
1712637300000|2024-04-09 04:35:00|1162.63|1150.83|1163.75|1151.95|1164.7|1152.9|1162.02|1150.22|356
1712637600000|2024-04-09 04:40:00|1163.71|1151.91|1163.85|1152.05|1164.6|1152.8|1162.8|1151|281
1712637900000|2024-04-09 04:45:00|1163.88|1152.08|1164.2|1152.4|1165.15|1153.35|1163.7|1151.9|387
1712638200000|2024-04-09 04:50:00|1164.3|1152.5|1164.45|1152.65|1165.21|1153.41|1164.1|1152.3|395
1712638500000|2024-04-09 04:55:00|1164.6|1152.8|1163.95|1152.15|1164.75|1152.95|1163.65|1151.85|325
1712638800000|2024-04-09 05:00:00|1163.9|1152.1|1164.2|1152.4|1164.85|1153.05|1163.75|1151.95|332
1712639100000|2024-04-09 05:05:00|1164.25|1152.45|1163.15|1151.35|1164.8|1153|1162.85|1151.05|293
1712639400000|2024-04-09 05:10:00|1163.05|1151.25|1164.3|1152.5|1164.85|1153.05|1162.25|1150.45|293
1712639700000|2024-04-09 05:15:00|1164.35|1152.55|1166.3|1154.5|1166.85|1155.05|1163.45|1151.65|316
1712640000000|2024-04-09 05:20:00|1166.33|1154.53|1166.68|1154.88|1166.8|1155|1165.7|1153.9|318
1712640300000|2024-04-09 05:25:00|1166.66|1154.86|1166.55|1154.75|1166.8|1155|1164.9|1153.1|279
1712640600000|2024-04-09 05:30:00|1166.7|1154.9|1166.1|1154.3|1166.8|1155|1164.9|1153.1|392
1712640900000|2024-04-09 05:35:00|1165.81|1154.01|1162.6|1150.8|1165.81|1154.01|1162.6|1150.8|341
1712641200000|2024-04-09 05:40:00|1162.55|1150.75|1161.4|1149.6|1162.75|1150.95|1160.85|1149.05|450
1712641500000|2024-04-09 05:45:00|1161.42|1149.62|1163.38|1151.58|1166.15|1154.35|1161.05|1149.25|511
1712641800000|2024-04-09 05:50:00|1163.25|1151.45|1163.65|1151.85|1165.3|1153.5|1162|1150.2|401
1712642100000|2024-04-09 05:55:00|1163.67|1151.87|1163.32|1151.52|1164.05|1152.25|1162.75|1150.95|303
1712642400000|2024-04-09 06:00:00|1163.59|1151.79|1163.98|1152.18|1164.28|1152.48|1162.95|1151.15|503
1712642700000|2024-04-09 06:05:00|1163.95|1152.15|1162.42|1150.62|1164.15|1152.35|1161.18|1149.38|529
1712643000000|2024-04-09 06:10:00|1162.45|1150.65|1162.05|1150.25|1163.1|1151.3|1160.17|1148.37|481
1712643300000|2024-04-09 06:15:00|1162|1150.2|1162.2|1150.4|1162.95|1151.15|1160.9|1149.1|363
1712643600000|2024-04-09 06:20:00|1162.15|1150.35|1157.53|1145.73|1162.15|1150.35|1157.3|1145.5|608
1712643900000|2024-04-09 06:25:00|1157.68|1145.88|1159.65|1147.85|1160.86|1149.06|1157.6|1145.8|512
1712644200000|2024-04-09 06:30:00|1159.7|1147.9|1160.9|1149.1|1161.6|1149.8|1157.95|1146.15|437
1712644500000|2024-04-09 06:35:00|1160.95|1149.15|1153.8|1142|1161.25|1149.45|1153.7|1141.9|669
1712644800000|2024-04-09 06:40:00|1153.9|1142.1|1152.85|1141.05|1155.2|1143.4|1149.5|1137.7|804
1712645100000|2024-04-09 06:45:00|1152.93|1141.13|1154.03|1142.23|1158.15|1146.35|1152.65|1140.85|753
1712645400000|2024-04-09 06:50:00|1154.17|1142.37|1155.75|1143.95|1157.06|1145.26|1154|1142.2|595
1712645700000|2024-04-09 06:55:00|1155.78|1143.98|1154.55|1142.75|1155.85|1144.05|1150.75|1138.95|781
1712646000000|2024-04-09 07:00:00|1154.6|1142.8|1156.84|1145.04|1157.05|1145.25|1152.85|1141.05|464
1712646300000|2024-04-09 07:05:00|1156.8|1145|1152.5|1140.7|1157.45|1145.65|1152.45|1140.65|386
1712646600000|2024-04-09 07:10:00|1152.53|1140.73|1150.5|1138.7|1153.14|1141.34|1150.45|1138.65|446
1712646900000|2024-04-09 07:15:00|1150.6|1138.8|1146.15|1134.35|1150.9|1139.1|1144.7|1132.9|579
1712647200000|2024-04-09 07:20:00|1146.2|1134.4|1144.9|1133.1|1146.94|1135.14|1143.65|1131.85|677
1712647500000|2024-04-09 07:25:00|1144.6|1132.8|1145.35|1133.55|1147.8|1136|1143.2|1131.4|527
1712647800000|2024-04-09 07:30:00|1145.45|1133.65|1146.65|1134.85|1147.65|1135.85|1143.3|1131.5|513
1712648100000|2024-04-09 07:35:00|1146.7|1134.9|1146.75|1134.95|1149.61|1137.81|1143.12|1131.32|722
1712648400000|2024-04-09 07:40:00|1146.85|1135.05|1142.8|1131|1148.4|1136.6|1142.6|1130.8|514
1712648700000|2024-04-09 07:45:00|1142.95|1131.15|1143.22|1131.42|1143.35|1131.55|1138|1126.2|663
1712649000000|2024-04-09 07:50:00|1143.32|1131.52|1142.65|1130.85|1145.05|1133.25|1142.24|1130.44|393
1712649300000|2024-04-09 07:55:00|1142.7|1130.9|1140.8|1129|1144.03|1132.23|1139.4|1127.6|741
1712649600000|2024-04-09 08:00:00|1140.88|1129.08|1141|1129.2|1141.9|1130.1|1138.1|1126.3|797
1712649900000|2024-04-09 08:05:00|1141.04|1129.24|1128.52|1116.72|1141.1|1129.3|1123.5|1111.7|827
1712650200000|2024-04-09 08:10:00|1128.8|1117|1130.5|1118.7|1131.05|1119.25|1122.9|1111.1|985
1712650500000|2024-04-09 08:15:00|1130.55|1118.75|1136.4|1124.6|1136.9|1125.1|1128.4|1116.6|907
1712650800000|2024-04-09 08:20:00|1136.5|1124.7|1134.4|1122.6|1137.35|1125.55|1132.35|1120.55|750
1712651100000|2024-04-09 08:25:00|1134.33|1122.53|1137.15|1125.35|1137.9|1126.1|1134.05|1122.25|583
1712651400000|2024-04-09 08:30:00|1137.12|1125.32|1136.97|1125.17|1137.99|1126.19|1133.45|1121.65|819
1712651700000|2024-04-09 08:35:00|1137|1125.2|1142.1|1130.3|1142.1|1130.3|1137|1125.2|646
1712652000000|2024-04-09 08:40:00|1142.06|1130.26|1139.78|1127.98|1142.25|1130.45|1138.85|1127.05|597
1712652300000|2024-04-09 08:45:00|1139.7|1127.9|1142.5|1130.7|1142.55|1130.75|1139.65|1127.85|377
1712652600000|2024-04-09 08:50:00|1141.7|1129.9|1142.95|1131.15|1143.55|1131.75|1140.25|1128.45|568
1712652900000|2024-04-09 08:55:00|1143|1131.2|1143.55|1131.75|1144.85|1133.05|1142.95|1131.15|523
1712653200000|2024-04-09 09:00:00|1143.6|1131.8|1145.85|1134.05|1146.1|1134.3|1142.9|1131.1|490
1712653500000|2024-04-09 09:05:00|1145.9|1134.1|1144.55|1132.75|1146.1|1134.3|1143.85|1132.05|405
1712653800000|2024-04-09 09:10:00|1144.61|1132.81|1148.63|1136.83|1149.47|1137.67|1144.59|1132.79|496
1712654100000|2024-04-09 09:15:00|1148.65|1136.85|1146.88|1135.08|1148.82|1137.02|1146.5|1134.7|627
1712654400000|2024-04-09 09:20:00|1146.75|1134.95|1148.47|1136.67|1148.6|1136.8|1146.7|1134.9|576
1712654700000|2024-04-09 09:25:00|1148.5|1136.7|1146.95|1135.15|1149.05|1137.25|1146.5|1134.7|402
1712655000000|2024-04-09 09:30:00|1146.5|1134.7|1148.25|1136.45|1148.31|1136.51|1144.85|1133.05|579
1712655300000|2024-04-09 09:35:00|1148.1|1136.3|1145.95|1134.15|1148.25|1136.45|1144.8|1133|463
1712655600000|2024-04-09 09:40:00|1146|1134.2|1145.35|1133.55|1146.31|1134.51|1144.6|1132.8|573
1712655900000|2024-04-09 09:45:00|1145.25|1133.45|1142.25|1130.45|1145.45|1133.65|1142|1130.2|568
1712656200000|2024-04-09 09:50:00|1142.2|1130.4|1144.95|1133.15|1145.8|1134|1141.55|1129.75|603
1712656500000|2024-04-09 09:55:00|1144.75|1132.95|1148.2|1136.4|1149.26|1137.46|1144.6|1132.8|536
1712656800000|2024-04-09 10:00:00|1148.24|1136.44|1151.65|1139.85|1152.9|1141.1|1147.2|1135.4|508
1712657100000|2024-04-09 10:05:00|1151.6|1139.8|1148.4|1136.6|1153.5|1141.7|1148.4|1136.6|542
1712657400000|2024-04-09 10:10:00|1148.45|1136.65|1148.9|1137.1|1151.05|1139.25|1146.15|1134.35|533
1712657700000|2024-04-09 10:15:00|1149.04|1137.24|1148.9|1137.1|1151.45|1139.65|1148.27|1136.47|522
1712658000000|2024-04-09 10:20:00|1148.75|1136.95|1149.45|1137.65|1150.3|1138.5|1147.95|1136.15|443
1712658300000|2024-04-09 10:25:00|1149.42|1137.62|1150.45|1138.65|1150.7|1138.9|1148.3|1136.5|368
1712658600000|2024-04-09 10:30:00|1150.4|1138.6|1150.57|1138.77|1150.95|1139.15|1148.11|1136.31|405
1712658900000|2024-04-09 10:35:00|1150.6|1138.8|1149.05|1137.25|1151.5|1139.7|1148.38|1136.58|528
1712659200000|2024-04-09 10:40:00|1149.2|1137.4|1148.5|1136.7|1150.9|1139.1|1147.85|1136.05|342
1712659500000|2024-04-09 10:45:00|1148.55|1136.75|1151.4|1139.6|1151.58|1139.78|1148.55|1136.75|493
1712659800000|2024-04-09 10:50:00|1151.41|1139.61|1153.62|1141.82|1154.55|1142.75|1151.4|1139.6|390
1712660100000|2024-04-09 10:55:00|1153.65|1141.85|1154.15|1142.35|1154.2|1142.4|1153|1141.2|356
1712660400000|2024-04-09 11:00:00|1154.23|1142.43|1157.3|1145.5|1157.3|1145.5|1154.2|1142.4|450
1712660700000|2024-04-09 11:05:00|1157.35|1145.55|1156.81|1145.01|1158.1|1146.3|1155.05|1143.25|629
1712661000000|2024-04-09 11:10:00|1156.68|1144.88|1156.74|1144.94|1157.6|1145.8|1156.2|1144.4|571
1712661300000|2024-04-09 11:15:00|1157.4|1145.6|1154.71|1142.91|1157.4|1145.6|1154.15|1142.35|405
1712661600000|2024-04-09 11:20:00|1154.7|1142.9|1156.2|1144.4|1156.55|1144.75|1153.7|1141.9|370
1712661900000|2024-04-09 11:25:00|1156.25|1144.45|1155.85|1144.05|1156.6|1144.8|1155.13|1143.33|204
1712662200000|2024-04-09 11:30:00|1155.3|1143.5|1155.29|1143.49|1155.7|1143.9|1153.9|1142.1|498
1712662500000|2024-04-09 11:35:00|1155.34|1143.54|1156.3|1144.5|1156.85|1145.05|1154.49|1142.69|422
1712662800000|2024-04-09 11:40:00|1156.35|1144.55|1155.15|1143.35|1157|1145.2|1154.9|1143.1|374
1712663100000|2024-04-09 11:45:00|1155.13|1143.33|1156|1144.2|1156.35|1144.55|1154.7|1142.9|395
1712663400000|2024-04-09 11:50:00|1156.05|1144.25|1154.82|1143.02|1156.45|1144.65|1153.5|1141.7|492
1712663700000|2024-04-09 11:55:00|1154.85|1143.05|1156.2|1144.4|1156.45|1144.65|1154.8|1143|391
1712664000000|2024-04-09 12:00:00|1156.14|1144.34|1156.52|1144.72|1157.05|1145.25|1155.55|1143.75|447
1712664300000|2024-04-09 12:05:00|1156.49|1144.69|1154.75|1142.95|1157.6|1145.8|1154.59|1142.79|565
1712664600000|2024-04-09 12:10:00|1154.8|1143|1155.7|1143.9|1156.22|1144.42|1153.9|1142.1|529
1712664900000|2024-04-09 12:15:00|1156.1|1144.3|1155.42|1143.62|1156.4|1144.6|1155.2|1143.4|382
1712665200000|2024-04-09 12:20:00|1155.35|1143.55|1154.1|1142.3|1156.45|1144.65|1153.85|1142.05|338
1712665500000|2024-04-09 12:25:00|1154.15|1142.35|1151.55|1139.75|1154.15|1142.35|1149.3|1137.5|453
1712665800000|2024-04-09 12:30:00|1151.53|1139.73|1149.35|1137.55|1151.95|1140.15|1147.85|1136.05|607
1712666100000|2024-04-09 12:35:00|1149.3|1137.5|1150.82|1139.02|1153.19|1141.39|1148.95|1137.15|622
1712666400000|2024-04-09 12:40:00|1150.8|1139|1152.1|1140.3|1152.54|1140.74|1150.35|1138.55|537
1712666700000|2024-04-09 12:45:00|1152.12|1140.32|1154.64|1142.84|1154.98|1143.18|1151.3|1139.5|536
1712667000000|2024-04-09 12:50:00|1154.65|1142.85|1156.59|1144.79|1156.8|1145|1154.64|1142.84|645
1712667300000|2024-04-09 12:55:00|1156.55|1144.75|1152.75|1140.95|1156.85|1145.05|1152.73|1140.93|496
1712667600000|2024-04-09 13:00:00|1153.15|1141.35|1153.68|1141.88|1154.45|1142.65|1152.6|1140.8|433
1712667900000|2024-04-09 13:05:00|1153.6|1141.8|1147.8|1136|1153.6|1141.8|1147.05|1135.25|665
1712668200000|2024-04-09 13:10:00|1147.75|1135.95|1149.55|1137.75|1150.55|1138.75|1145.45|1133.65|584
1712668500000|2024-04-09 13:15:00|1149.53|1137.73|1149.6|1137.8|1151.4|1139.6|1149.45|1137.65|428
1712668800000|2024-04-09 13:20:00|1149.65|1137.85|1146.88|1135.08|1149.71|1137.91|1145.75|1133.95|727
1712669100000|2024-04-09 13:25:00|1146.85|1135.05|1149.35|1137.55|1149.39|1137.59|1146.8|1135|517
1712669400000|2024-04-09 13:30:00|1149.32|1137.52|1152.25|1140.45|1154.9|1143.1|1148.2|1136.4|712
1712669700000|2024-04-09 13:35:00|1152.1|1140.3|1151.7|1139.9|1152.5|1140.7|1148.5|1136.7|795
1712670000000|2024-04-09 13:40:00|1151.85|1140.05|1148.95|1137.15|1153.25|1141.45|1148.45|1136.65|569
1712670300000|2024-04-09 13:45:00|1148.98|1137.18|1144.29|1132.49|1149.03|1137.23|1141.25|1129.45|805
1712670600000|2024-04-09 13:50:00|1144.36|1132.56|1141.69|1129.89|1145.65|1133.85|1141.5|1129.7|858
1712670900000|2024-04-09 13:55:00|1141.65|1129.85|1136.5|1124.7|1142.11|1130.31|1136.5|1124.7|913
1712671200000|2024-04-09 14:00:00|1136.53|1124.73|1141.25|1129.45|1141.9|1130.1|1133.45|1121.65|845
1712671500000|2024-04-09 14:05:00|1141.4|1129.6|1140.85|1129.05|1142.25|1130.45|1138.1|1126.3|561
1712671800000|2024-04-09 14:10:00|1140.82|1129.02|1141.75|1129.95|1143.3|1131.5|1140.25|1128.45|593
1712672100000|2024-04-09 14:15:00|1141.85|1130.05|1145.5|1133.7|1145.5|1133.7|1141.8|1130|588
1712672400000|2024-04-09 14:20:00|1145.28|1133.48|1142.7|1130.9|1145.3|1133.5|1141.8|1130|531
1712672700000|2024-04-09 14:25:00|1142.65|1130.85|1135.5|1123.7|1142.75|1130.95|1134.6|1122.8|734
1712673000000|2024-04-09 14:30:00|1135.45|1123.65|1131.2|1119.4|1135.81|1124.01|1128.35|1116.55|1028
1712673300000|2024-04-09 14:35:00|1131.35|1119.55|1122.55|1110.75|1131.45|1119.65|1122.45|1110.65|1032
1712673600000|2024-04-09 14:40:00|1122.46|1110.66|1119.8|1108|1123.4|1111.6|1112.97|1101.17|1076
1712673900000|2024-04-09 14:45:00|1119.81|1108.01|1117.02|1105.22|1123.05|1111.25|1112.9|1101.1|1116
1712674200000|2024-04-09 14:50:00|1116.75|1104.95|1121.05|1109.25|1122.9|1111.1|1115.14|1103.34|1021
1712674500000|2024-04-09 14:55:00|1121.06|1109.26|1121.85|1110.05|1122.05|1110.25|1117.85|1106.05|867
1712674800000|2024-04-09 15:00:00|1122.02|1110.22|1117.25|1105.45|1122.44|1110.64|1116|1104.2|851
1712675100000|2024-04-09 15:05:00|1117.12|1105.32|1115.35|1103.55|1120.3|1108.5|1114.43|1102.63|927
1712675400000|2024-04-09 15:10:00|1115.25|1103.45|1113.75|1101.95|1115.45|1103.65|1108.85|1097.05|1006
1712675700000|2024-04-09 15:15:00|1113.8|1102|1117.42|1105.62|1117.65|1105.85|1113.75|1101.95|921
1712676000000|2024-04-09 15:20:00|1117.35|1105.55|1114.77|1102.97|1118.57|1106.77|1113.78|1101.98|864
1712676300000|2024-04-09 15:25:00|1114.75|1102.95|1110.1|1101.5|1116.38|1104.58|1109.31|1100.71|771
1712676600000|2024-04-09 15:30:00|1110.12|1101.52|1113.45|1104.85|1114.6|1106|1109.64|1101.04|915
1712676900000|2024-04-09 15:35:00|1113.5|1104.9|1116.07|1107.47|1117.23|1108.63|1113.35|1104.75|763
1712677200000|2024-04-09 15:40:00|1116.02|1107.42|1120.35|1111.75|1120.75|1112.15|1115.75|1107.15|717
1712677500000|2024-04-09 15:45:00|1120.3|1111.7|1128.88|1120.28|1129.35|1120.75|1120.11|1111.51|638
1712677800000|2024-04-09 15:50:00|1128.75|1120.15|1124.73|1116.13|1129.05|1120.45|1123.05|1114.45|585
1712678100000|2024-04-09 15:55:00|1124.74|1116.14|1124.25|1115.65|1125.15|1116.55|1123.3|1114.7|414
1712678400000|2024-04-09 16:00:00|1124.2|1115.6|1121.6|1113|1124.2|1115.6|1119.47|1110.87|693
1712678700000|2024-04-09 16:05:00|1121.65|1113.05|1121.12|1112.52|1122.9|1114.3|1120.33|1111.73|686
1712679000000|2024-04-09 16:10:00|1120.96|1112.36|1124.75|1116.15|1125.05|1116.45|1120.1|1111.5|551
1712679300000|2024-04-09 16:15:00|1124.78|1116.18|1123.2|1114.6|1124.95|1116.35|1121.85|1113.25|550
1712679600000|2024-04-09 16:20:00|1123.25|1114.65|1123.2|1114.6|1124.75|1116.15|1121.7|1113.1|685
1712679900000|2024-04-09 16:25:00|1123.35|1114.75|1125.75|1117.15|1127.45|1118.85|1123|1114.4|480
1712680200000|2024-04-09 16:30:00|1125.59|1116.99|1124.2|1115.6|1125.9|1117.3|1123.15|1114.55|618
1712680500000|2024-04-09 16:35:00|1124.15|1115.55|1122.75|1114.15|1125.25|1116.65|1120.1|1111.5|651
1712680800000|2024-04-09 16:40:00|1123|1114.4|1120.9|1112.3|1123.8|1115.2|1120.05|1111.45|576
1712681100000|2024-04-09 16:45:00|1120.85|1112.25|1123.1|1114.5|1123.55|1114.95|1119.25|1110.65|604
1712681400000|2024-04-09 16:50:00|1123.25|1114.65|1123.1|1114.5|1123.85|1115.25|1119.55|1110.95|616
1712681700000|2024-04-09 16:55:00|1123.05|1114.45|1121.2|1112.6|1124.35|1115.75|1121|1112.4|695
1712682000000|2024-04-09 17:00:00|1121.05|1112.45|1120.6|1112|1122.95|1114.35|1118|1109.4|846
1712682300000|2024-04-09 17:05:00|1120.55|1111.95|1117.39|1108.79|1121.3|1112.7|1115.3|1106.7|812
1712682600000|2024-04-09 17:10:00|1117.35|1108.75|1115.3|1106.7|1118.75|1110.15|1109.96|1101.36|941
1712682900000|2024-04-09 17:15:00|1115.35|1106.75|1118.4|1109.8|1118.85|1110.25|1110.35|1101.75|831
1712683200000|2024-04-09 17:20:00|1118.5|1109.9|1119.25|1110.65|1121.35|1112.75|1117.65|1109.05|563
1712683500000|2024-04-09 17:25:00|1119.2|1110.6|1120.8|1112.2|1121.5|1112.9|1118.8|1110.2|507
1712683800000|2024-04-09 17:30:00|1121.05|1112.45|1120.39|1111.79|1122.38|1113.78|1119.45|1110.85|768
1712684100000|2024-04-09 17:35:00|1120.73|1112.13|1122.3|1113.7|1122.51|1113.91|1119.3|1110.7|761
1712684400000|2024-04-09 17:40:00|1122.4|1113.8|1123.05|1114.45|1124.13|1115.53|1121.83|1113.23|703
1712684700000|2024-04-09 17:45:00|1123.1|1114.5|1122.77|1114.17|1123.35|1114.75|1120.1|1111.5|818
1712685000000|2024-04-09 17:50:00|1122.63|1114.03|1119.07|1110.47|1123.96|1115.36|1118.93|1110.33|777
1712685300000|2024-04-09 17:55:00|1119.17|1110.57|1119.62|1111.02|1120.28|1111.68|1118.54|1109.94|598
1712685600000|2024-04-09 18:00:00|1119.4|1110.8|1120.35|1111.75|1121.1|1112.5|1117.23|1108.63|692
1712685900000|2024-04-09 18:05:00|1120.4|1111.8|1120.55|1111.95|1121.4|1112.8|1117.61|1109.01|625
1712686200000|2024-04-09 18:10:00|1120.5|1111.9|1118.89|1110.29|1120.9|1112.3|1118.89|1110.29|614
1712686500000|2024-04-09 18:15:00|1118.84|1110.24|1119.39|1110.79|1120.85|1112.25|1118.36|1109.76|659
1712686800000|2024-04-09 18:20:00|1119.6|1111|1120.5|1111.9|1122.49|1113.89|1119.1|1110.5|604
1712687100000|2024-04-09 18:25:00|1120.55|1111.95|1120.74|1112.14|1121.69|1113.09|1120.03|1111.43|648
1712687400000|2024-04-09 18:30:00|1120.94|1112.34|1121.95|1113.35|1121.95|1113.35|1119.5|1110.9|653
1712687700000|2024-04-09 18:35:00|1121.96|1113.36|1120.55|1111.95|1122.65|1114.05|1120.16|1111.56|621
1712688000000|2024-04-09 18:40:00|1120.5|1111.9|1120.34|1111.74|1121.15|1112.55|1119.14|1110.54|519
1712688300000|2024-04-09 18:45:00|1120.2|1111.6|1120.7|1112.1|1122|1113.4|1119.36|1110.76|386
1712688600000|2024-04-09 18:50:00|1120.65|1112.05|1121.1|1112.5|1121.55|1112.95|1120.2|1111.6|359
1712688900000|2024-04-09 18:55:00|1121.15|1112.55|1122.5|1113.9|1123.05|1114.45|1121.1|1112.5|313
1712689200000|2024-04-09 19:00:00|1122.4|1113.8|1121.47|1112.87|1122.41|1113.81|1119.4|1110.8|609
1712689500000|2024-04-09 19:05:00|1121.54|1112.94|1120.85|1112.25|1122.95|1114.35|1119.87|1111.27|587
1712689800000|2024-04-09 19:10:00|1120.8|1112.2|1120.24|1111.64|1121.02|1112.42|1119.08|1110.48|610
1712690100000|2024-04-09 19:15:00|1120.03|1111.43|1121.35|1112.75|1121.84|1113.24|1119.88|1111.28|626
1712690400000|2024-04-09 19:20:00|1121.25|1112.65|1123.96|1115.36|1125.32|1116.72|1120.38|1111.78|665
1712690700000|2024-04-09 19:25:00|1124.1|1115.5|1126.03|1117.43|1126.65|1118.05|1123.6|1115|727
1712691000000|2024-04-09 19:30:00|1126.11|1117.51|1126.38|1117.78|1127.13|1118.53|1125.25|1116.65|729
1712691300000|2024-04-09 19:35:00|1126.43|1117.83|1125.71|1117.11|1126.98|1118.38|1125.41|1116.81|655
1712691600000|2024-04-09 19:40:00|1125.65|1117.05|1127.32|1118.72|1127.76|1119.16|1125.65|1117.05|597
1712691900000|2024-04-09 19:45:00|1127.24|1118.64|1127.45|1118.85|1128|1119.4|1126.55|1117.95|582
1712692200000|2024-04-09 19:50:00|1127.41|1118.81|1128.56|1119.96|1128.89|1120.29|1125.97|1117.37|650
1712692500000|2024-04-09 19:55:00|1128.58|1119.98|1129.9|1121.3|1131.05|1122.45|1128.58|1119.98|563
1712692800000|2024-04-09 20:00:00|1129.83|1121.23|1132.95|1124.35|1132.95|1124.35|1129.43|1120.83|639
1712693100000|2024-04-09 20:05:00|1132.92|1124.32|1131.96|1123.36|1133.49|1124.89|1131.68|1123.08|417
1712693400000|2024-04-09 20:10:00|1132.1|1123.5|1133.27|1124.67|1133.57|1124.97|1131.57|1122.97|388
1712693700000|2024-04-09 20:15:00|1133.28|1124.68|1133.74|1125.14|1135.06|1126.46|1133|1124.4|386
1712694000000|2024-04-09 20:20:00|1134.09|1125.49|1131.75|1123.15|1134.55|1125.95|1131.52|1122.92|413
1712694300000|2024-04-09 20:25:00|1131.77|1123.17|1132.02|1123.42|1132.55|1123.95|1131.39|1122.79|295
1712694600000|2024-04-09 20:30:00|1132.2|1123.6|1132.8|1124.2|1133.45|1124.85|1131.9|1123.3|336
1712694900000|2024-04-09 20:35:00|1132.85|1124.25|1132.15|1123.55|1133.25|1124.65|1131.45|1122.85|184
1712695200000|2024-04-09 20:40:00|1132.35|1123.75|1129.95|1121.35|1133.1|1124.5|1129.95|1121.35|373
1712695500000|2024-04-09 20:45:00|1130.1|1121.5|1130.85|1122.25|1132.3|1123.7|1129.79|1121.19|500
1712695800000|2024-04-09 20:50:00|1130.77|1122.17|1130.23|1121.63|1131.5|1122.9|1129.49|1120.89|421
1712696100000|2024-04-09 20:55:00|1129.93|1121.33|1130.08|1121.48|1130.65|1122.05|1129.88|1121.28|290
1712696400000|2024-04-09 21:00:00|1130.01|1121.41|1127.18|1118.58|1130.16|1121.56|1127.09|1118.49|331
1712696700000|2024-04-09 21:05:00|1127.22|1118.62|1123.25|1114.65|1127.38|1118.78|1123.21|1114.61|390
1712697000000|2024-04-09 21:10:00|1123.27|1114.67|1122.58|1113.98|1123.63|1115.03|1122.27|1113.67|419
1712697300000|2024-04-09 21:15:00|1122.61|1114.01|1123.89|1115.29|1124.2|1115.6|1121.68|1113.08|478
1712697600000|2024-04-09 21:20:00|1123.83|1115.23|1120.81|1112.21|1123.89|1115.29|1119.24|1110.64|411
1712697900000|2024-04-09 21:25:00|1120.78|1112.18|1120.89|1112.29|1121.19|1112.59|1120.16|1111.56|390
1712698200000|2024-04-09 21:30:00|1120.92|1112.32|1123.06|1114.46|1124.12|1115.52|1120.92|1112.32|387
1712698500000|2024-04-09 21:35:00|1123|1114.4|1124.05|1115.45|1124.1|1115.5|1122.83|1114.23|285
1712698800000|2024-04-09 21:40:00|1124.04|1115.44|1122.63|1114.03|1124.04|1115.44|1122.41|1113.81|156
1712699100000|2024-04-09 21:45:00|1122.6|1114|1122.67|1114.07|1122.67|1114.07|1122.43|1113.83|47
1712699400000|2024-04-09 21:50:00|1122.65|1114.05|1122.34|1113.74|1122.94|1114.34|1122.12|1113.52|185
1712699700000|2024-04-09 21:55:00|1122.35|1113.75|1123.82|1115.22|1123.95|1115.35|1122.3|1113.7|211
1712700000000|2024-04-09 22:00:00|1123.9|1115.3|1122.5|1113.9|1124.8|1116.2|1122.3|1113.7|122
1712700300000|2024-04-09 22:05:00|1122.45|1113.85|1122.55|1113.95|1124.6|1116|1121.48|1112.88|464
1712700600000|2024-04-09 22:10:00|1122.58|1113.98|1120.5|1111.9|1122.75|1114.15|1119.75|1111.15|274
1712700900000|2024-04-09 22:15:00|1120.38|1111.78|1122.02|1113.42|1122.99|1114.39|1119.5|1110.9|431
1712701200000|2024-04-09 22:20:00|1122.13|1113.53|1123.62|1115.02|1124.74|1116.14|1122.04|1113.44|417
1712701500000|2024-04-09 22:25:00|1123.64|1115.04|1124.12|1115.52|1124.83|1116.23|1123.38|1114.78|336
1712701800000|2024-04-09 22:30:00|1124.18|1115.58|1125.35|1116.75|1126.18|1117.58|1123.85|1115.25|421
1712702100000|2024-04-09 22:35:00|1125.42|1116.82|1126.89|1118.29|1127.4|1118.8|1125.35|1116.75|412
1712702400000|2024-04-09 22:40:00|1126.95|1118.35|1126.51|1117.91|1127.6|1119|1126.29|1117.69|284
1712702700000|2024-04-09 22:45:00|1126.6|1118|1127.32|1118.72|1127.5|1118.9|1126.03|1117.43|285
1712703000000|2024-04-09 22:50:00|1127.45|1118.85|1127.35|1118.75|1128.03|1119.43|1126.83|1118.23|428
1712703300000|2024-04-09 22:55:00|1127.3|1118.7|1126.78|1118.18|1127.5|1118.9|1126.45|1117.85|313
1712703600000|2024-04-09 23:00:00|1126.84|1118.24|1125.64|1117.04|1127|1118.4|1125.2|1116.6|392
1712703900000|2024-04-09 23:05:00|1125.48|1116.88|1122.53|1113.93|1125.62|1117.02|1121.85|1113.25|512
1712704200000|2024-04-09 23:10:00|1122.34|1113.74|1120.89|1112.29|1122.53|1113.93|1119.75|1111.15|645
1712704500000|2024-04-09 23:15:00|1120.84|1112.24|1119.3|1110.7|1120.88|1112.28|1117.8|1109.2|695
1712704800000|2024-04-09 23:20:00|1119.1|1110.5|1117.43|1108.83|1119.3|1110.7|1117.04|1108.44|602
1712705100000|2024-04-09 23:25:00|1117.49|1108.89|1115.65|1107.05|1117.6|1109|1114.15|1105.55|690
1712705400000|2024-04-09 23:30:00|1115.5|1106.9|1113|1104.4|1116|1107.4|1112.45|1103.85|411
1712705700000|2024-04-09 23:35:00|1113.1|1104.5|1115.35|1106.75|1115.5|1106.9|1112.25|1103.65|463
1712706000000|2024-04-09 23:40:00|1115.25|1106.65|1126.95|1118.35|1127|1118.4|1115.25|1106.65|593
1712706300000|2024-04-09 23:45:00|1126.87|1118.27|1129.05|1120.45|1131.25|1122.65|1125.15|1116.55|689
1712706600000|2024-04-09 23:50:00|1129.1|1120.5|1127.85|1119.25|1129.8|1121.2|1126.85|1118.25|592
1712706900000|2024-04-09 23:55:00|1127.8|1119.2|1125.25|1116.65|1127.95|1119.35|1125.15|1116.55|493
1712707200000|2024-04-10 00:00:00|1125.1|1116.5|1121.99|1113.39|1125.2|1116.6|1121.93|1113.33|785
1712707500000|2024-04-10 00:05:00|1122.05|1113.45|1126.41|1117.81|1127.8|1119.2|1122|1113.4|746
1712707800000|2024-04-10 00:10:00|1126.38|1117.78|1123.73|1115.13|1128.02|1119.42|1123.73|1115.13|584
1712708100000|2024-04-10 00:15:00|1124|1115.4|1123.44|1114.84|1124.8|1116.2|1121.65|1113.05|689
1712708400000|2024-04-10 00:20:00|1123.31|1114.71|1122.11|1113.51|1124.1|1115.5|1121.3|1112.7|662
1712708700000|2024-04-10 00:25:00|1121.99|1113.39|1124.32|1115.72|1124.43|1115.83|1121.99|1113.39|578
1712709000000|2024-04-10 00:30:00|1124.25|1115.65|1122.34|1113.74|1125.47|1116.87|1118.68|1110.08|810
1712709300000|2024-04-10 00:35:00|1122.31|1113.71|1120.14|1111.54|1123.33|1114.73|1119.75|1111.15|934
1712709600000|2024-04-10 00:40:00|1120.12|1111.52|1122.1|1113.5|1124|1115.4|1119.95|1111.35|756
1712709900000|2024-04-10 00:45:00|1121.97|1113.37|1122.35|1113.75|1124.33|1115.73|1121.15|1112.55|585
1712710200000|2024-04-10 00:50:00|1122.36|1113.76|1123.1|1114.5|1125.45|1116.85|1119.8|1111.2|571
1712710500000|2024-04-10 00:55:00|1123.3|1114.7|1119.95|1111.35|1123.3|1114.7|1119.2|1110.6|455
1712710800000|2024-04-10 01:00:00|1119.75|1111.15|1116.3|1107.7|1120.1|1111.5|1116.15|1107.55|497
1712711100000|2024-04-10 01:05:00|1116.2|1107.6|1113.5|1104.9|1116.63|1108.03|1112.25|1103.65|501
1712711400000|2024-04-10 01:10:00|1113.45|1104.85|1114.15|1105.55|1114.7|1106.1|1112.92|1104.32|430
1712711700000|2024-04-10 01:15:00|1114.1|1105.5|1109.3|1100.7|1114.1|1105.5|1108.1|1099.5|898
1712712000000|2024-04-10 01:20:00|1109.35|1100.75|1104.87|1096.27|1110.2|1101.6|1104.45|1095.85|797
1712712300000|2024-04-10 01:25:00|1104.82|1096.22|1112.43|1103.83|1113.5|1104.9|1104.1|1095.5|817
1712712600000|2024-04-10 01:30:00|1112.37|1103.77|1113.55|1104.95|1115.5|1106.9|1111.93|1103.33|637
1712712900000|2024-04-10 01:35:00|1113.65|1105.05|1109.82|1101.22|1115.9|1107.3|1109.15|1100.55|651
1712713200000|2024-04-10 01:40:00|1109.85|1101.25|1109.9|1101.3|1111.2|1102.6|1108.1|1099.5|591
1712713500000|2024-04-10 01:45:00|1109.85|1101.25|1109.25|1100.65|1112.3|1103.7|1105.75|1097.15|703
1712713800000|2024-04-10 01:50:00|1109.2|1100.6|1115.65|1107.05|1115.65|1107.05|1109.2|1100.6|511
1712714100000|2024-04-10 01:55:00|1115.7|1107.1|1120.35|1111.75|1120.5|1111.9|1115.65|1107.05|571
1712714400000|2024-04-10 02:00:00|1120.25|1111.65|1126.15|1117.55|1127.95|1119.35|1120.05|1111.45|898
1712714700000|2024-04-10 02:05:00|1126.07|1117.47|1124.8|1116.2|1127.85|1119.25|1123.82|1115.22|899
1712715000000|2024-04-10 02:10:00|1124.9|1116.3|1123.3|1114.7|1125.59|1116.99|1122.21|1113.61|710
1712715300000|2024-04-10 02:15:00|1123.4|1114.8|1115.82|1107.22|1123.83|1115.23|1115.82|1107.22|831
1712715600000|2024-04-10 02:20:00|1115.91|1107.31|1117.86|1109.26|1119.3|1110.7|1115.45|1106.85|782
1712715900000|2024-04-10 02:25:00|1117.91|1109.31|1115.35|1106.75|1119.75|1111.15|1114.32|1105.72|782
1712716200000|2024-04-10 02:30:00|1115.2|1106.6|1112.95|1104.35|1115.9|1107.3|1112.35|1103.75|568
1712716500000|2024-04-10 02:35:00|1113|1104.4|1112.25|1103.65|1115.5|1106.9|1111.95|1103.35|439
1712716800000|2024-04-10 02:40:00|1112.3|1103.7|1104.73|1096.13|1112.45|1103.85|1104.45|1095.85|733
1712717100000|2024-04-10 02:45:00|1104.78|1096.18|1109.25|1100.65|1110.35|1101.75|1102.49|1093.89|873
1712717400000|2024-04-10 02:50:00|1109.2|1100.6|1097.65|1089.05|1109.25|1100.65|1097.05|1088.45|860
1712717700000|2024-04-10 02:55:00|1097.43|1088.83|1099.25|1090.65|1102.65|1094.05|1097.1|1088.5|719
1712718000000|2024-04-10 03:00:00|1099.2|1090.6|1103.25|1094.65|1104.25|1095.65|1097.48|1088.88|736
1712718300000|2024-04-10 03:05:00|1103.3|1094.7|1099.47|1090.87|1103.9|1095.3|1097.34|1088.74|895
1712718600000|2024-04-10 03:10:00|1099.45|1090.85|1104.25|1095.65|1104.25|1095.65|1099|1090.4|752
1712718900000|2024-04-10 03:15:00|1104.15|1095.55|1108.3|1099.7|1109|1100.4|1103.55|1094.95|623
1712719200000|2024-04-10 03:20:00|1108.5|1099.9|1102.6|1094|1110.55|1101.95|1101.2|1092.6|717
1712719500000|2024-04-10 03:25:00|1102.65|1094.05|1106.6|1098|1106.95|1098.35|1102.3|1093.7|516
1712719800000|2024-04-10 03:30:00|1106.7|1098.1|1110.33|1101.73|1110.65|1102.05|1106.57|1097.97|685
1712720100000|2024-04-10 03:35:00|1110.4|1101.8|1110.9|1102.3|1112.65|1104.05|1109.47|1100.87|777
1712720400000|2024-04-10 03:40:00|1110.85|1102.25|1111.82|1103.22|1112.8|1104.2|1110.5|1101.9|593
1712720700000|2024-04-10 03:45:00|1111.74|1103.14|1114.27|1105.67|1115.25|1106.65|1109.88|1101.28|676
1712721000000|2024-04-10 03:50:00|1114.25|1105.65|1115.05|1106.45|1115.7|1107.1|1111.8|1103.2|486
1712721300000|2024-04-10 03:55:00|1114.95|1106.35|1117.3|1108.7|1117.95|1109.35|1114.79|1106.19|252
1712721600000|2024-04-10 04:00:00|1117.35|1108.75|1113.18|1104.58|1117.5|1108.9|1113.15|1104.55|636
1712721900000|2024-04-10 04:05:00|1113.2|1104.6|1119.44|1110.84|1119.68|1111.08|1113|1104.4|681
1712722200000|2024-04-10 04:10:00|1119.37|1110.77|1120.3|1111.7|1121.86|1113.26|1119.13|1110.53|591
1712722500000|2024-04-10 04:15:00|1120.25|1111.65|1118.9|1110.3|1121.98|1113.38|1117.6|1109|649
1712722800000|2024-04-10 04:20:00|1118.84|1110.24|1121.2|1112.6|1122.5|1113.9|1117.47|1108.87|644
1712723100000|2024-04-10 04:25:00|1121.17|1112.57|1121.15|1112.55|1123.14|1114.54|1120.49|1111.89|626
1712723400000|2024-04-10 04:30:00|1121.01|1112.41|1119.6|1111|1121.35|1112.75|1118.9|1110.3|589
1712723700000|2024-04-10 04:35:00|1119.65|1111.05|1119.4|1110.8|1121.1|1112.5|1118.28|1109.68|569
1712724000000|2024-04-10 04:40:00|1119.45|1110.85|1120.06|1111.46|1120.7|1112.1|1118.44|1109.84|468
1712724300000|2024-04-10 04:45:00|1120.11|1111.51|1120.35|1111.75|1121.48|1112.88|1119.7|1111.1|517
1712724600000|2024-04-10 04:50:00|1120.3|1111.7|1118.6|1110|1120.6|1112|1117.76|1109.16|549
1712724900000|2024-04-10 04:55:00|1118.67|1110.07|1121.36|1112.76|1122.31|1113.71|1118.67|1110.07|476
1712725200000|2024-04-10 05:00:00|1121.41|1112.81|1123.84|1115.24|1124.05|1115.45|1120.65|1112.05|443
1712725500000|2024-04-10 05:05:00|1124|1115.4|1123.44|1114.84|1124.6|1116|1122.51|1113.91|457
1712725800000|2024-04-10 05:10:00|1123.45|1114.85|1126.53|1117.93|1126.75|1118.15|1122.95|1114.35|463
1712726100000|2024-04-10 05:15:00|1126.43|1117.83|1125.75|1117.15|1127.9|1119.3|1125.65|1117.05|365
1712726400000|2024-04-10 05:20:00|1125.79|1117.19|1128.25|1119.65|1128.35|1119.75|1124.49|1115.89|467
1712726700000|2024-04-10 05:25:00|1128.15|1119.55|1129.35|1120.75|1130.25|1121.65|1127.95|1119.35|300
1712727000000|2024-04-10 05:30:00|1129.15|1120.55|1127.75|1119.15|1129.95|1121.35|1127.65|1119.05|438
1712727300000|2024-04-10 05:35:00|1127.65|1119.05|1126.6|1118|1129.25|1120.65|1126.37|1117.77|498
1712727600000|2024-04-10 05:40:00|1126.5|1117.9|1127.2|1118.6|1127.65|1119.05|1125.46|1116.86|462
1712727900000|2024-04-10 05:45:00|1127.25|1118.65|1127.75|1119.15|1128.99|1120.39|1126.92|1118.32|374
1712728200000|2024-04-10 05:50:00|1127.8|1119.2|1126.25|1117.65|1127.95|1119.35|1125.9|1117.3|388
1712728500000|2024-04-10 05:55:00|1126.3|1117.7|1125.55|1116.95|1126.3|1117.7|1124.45|1115.85|446
1712728800000|2024-04-10 06:00:00|1125.5|1116.9|1125.77|1117.17|1126.06|1117.46|1124.9|1116.3|378
1712729100000|2024-04-10 06:05:00|1125.75|1117.15|1126.55|1117.95|1126.7|1118.1|1125.75|1117.15|162
1712729400000|2024-04-10 06:10:00|1126.56|1117.96|1127.95|1119.35|1127.95|1119.35|1126|1117.4|94
1712729700000|2024-04-10 06:15:00|1127.82|1119.22|1130.73|1122.13|1131|1122.4|1127.82|1119.22|266
1712730000000|2024-04-10 06:20:00|1130.76|1122.16|1133.09|1124.49|1133.25|1124.65|1130.68|1122.08|384
1712730300000|2024-04-10 06:25:00|1133.3|1124.7|1135.53|1126.93|1135.7|1127.1|1133.2|1124.6|630
1712730600000|2024-04-10 06:30:00|1135.1|1126.5|1135.15|1126.55|1135.2|1126.6|1132.87|1124.27|377
1712730900000|2024-04-10 06:35:00|1135.05|1126.45|1132.75|1124.15|1135.19|1126.59|1132.5|1123.9|456
1712731200000|2024-04-10 06:40:00|1132.8|1124.2|1133.37|1124.77|1133.77|1125.17|1131.54|1122.94|446
1712731500000|2024-04-10 06:45:00|1133.4|1124.8|1131.1|1122.5|1133.95|1125.35|1131.1|1122.5|352
1712731800000|2024-04-10 06:50:00|1131.2|1122.6|1130.1|1121.5|1131.4|1122.8|1128.97|1120.37|348
1712732100000|2024-04-10 06:55:00|1130.05|1121.45|1129.15|1120.55|1130.9|1122.3|1128.35|1119.75|454
1712732400000|2024-04-10 07:00:00|1129.12|1120.52|1127.25|1118.65|1129.35|1120.75|1127.15|1118.55|407
1712732700000|2024-04-10 07:05:00|1127.35|1118.75|1126.85|1118.25|1128.62|1120.02|1126.6|1118|327
1712733000000|2024-04-10 07:10:00|1126.8|1118.2|1127.65|1119.05|1127.75|1119.15|1126.63|1118.03|187
1712733300000|2024-04-10 07:15:00|1127.7|1119.1|1126.9|1118.3|1128.49|1119.89|1126.45|1117.85|533
1712733600000|2024-04-10 07:20:00|1126.85|1118.25|1124.5|1115.9|1127.13|1118.53|1124.35|1115.75|423
1712733900000|2024-04-10 07:25:00|1124.4|1115.8|1124.35|1115.75|1124.65|1116.05|1123.3|1114.7|366
1712734200000|2024-04-10 07:30:00|1124.1|1115.5|1123.92|1115.32|1125.45|1116.85|1123.45|1114.85|397
1712734500000|2024-04-10 07:35:00|1123.87|1115.27|1125.7|1117.1|1126.01|1117.41|1123.4|1114.8|341
1712734800000|2024-04-10 07:40:00|1125.67|1117.07|1124.75|1116.15|1125.95|1117.35|1124.17|1115.57|424
1712735100000|2024-04-10 07:45:00|1124.76|1116.16|1123.58|1114.98|1125.75|1117.15|1122.53|1113.93|548
1712735400000|2024-04-10 07:50:00|1123.59|1114.99|1123.05|1114.45|1125.61|1117.01|1123.03|1114.43|458
1712735700000|2024-04-10 07:55:00|1123.1|1114.5|1121.3|1112.7|1123.11|1114.51|1120.85|1112.25|478
1712736000000|2024-04-10 08:00:00|1121.23|1112.63|1112.15|1103.55|1121.25|1112.65|1112.15|1103.55|541
1712736300000|2024-04-10 08:05:00|1112.2|1103.6|1113.45|1104.85|1114.45|1105.85|1109.59|1100.99|805
1712736600000|2024-04-10 08:10:00|1113.47|1104.87|1117.75|1109.15|1118.65|1110.05|1113.47|1104.87|654
1712736900000|2024-04-10 08:15:00|1117.75|1109.15|1117.58|1108.98|1118.6|1110|1115.1|1106.5|749
1712737200000|2024-04-10 08:20:00|1117.6|1109|1118.35|1109.75|1122.9|1114.3|1117.45|1108.85|795
1712737500000|2024-04-10 08:25:00|1118.38|1109.78|1121.14|1112.54|1121.28|1112.68|1116.27|1107.67|731
1712737800000|2024-04-10 08:30:00|1121.12|1112.52|1118.92|1110.32|1122.5|1113.9|1118.92|1110.32|636
1712738100000|2024-04-10 08:35:00|1118.9|1110.3|1118.05|1109.45|1120.35|1111.75|1117.2|1108.6|737
1712738400000|2024-04-10 08:40:00|1118.07|1109.47|1120.76|1112.16|1120.82|1112.22|1118.07|1109.47|576
1712738700000|2024-04-10 08:45:00|1120.79|1112.19|1120.12|1111.52|1122.11|1113.51|1119.93|1111.33|639
1712739000000|2024-04-10 08:50:00|1120.13|1111.53|1117.25|1108.65|1120.29|1111.69|1117|1108.4|535
1712739300000|2024-04-10 08:55:00|1117.28|1108.68|1118.95|1110.35|1119.3|1110.7|1117.1|1108.5|510
1712739600000|2024-04-10 09:00:00|1118.9|1110.3|1116.35|1107.75|1118.9|1110.3|1116.25|1107.65|642
1712739900000|2024-04-10 09:05:00|1116.3|1107.7|1115.75|1107.15|1117.62|1109.02|1115.6|1107|538
1712740200000|2024-04-10 09:10:00|1115.7|1107.1|1118.6|1110|1119.7|1111.1|1115.55|1106.95|459
1712740500000|2024-04-10 09:15:00|1118.63|1110.03|1121.8|1113.2|1122.03|1113.43|1117.8|1109.2|647
1712740800000|2024-04-10 09:20:00|1121.85|1113.25|1122.95|1114.35|1123|1114.4|1119.7|1111.1|567
1712741100000|2024-04-10 09:25:00|1122.9|1114.3|1120.87|1112.27|1123.78|1115.18|1120.53|1111.93|496
1712741400000|2024-04-10 09:30:00|1120.85|1112.25|1117.95|1109.35|1120.85|1112.25|1117.92|1109.32|482
1712741700000|2024-04-10 09:35:00|1117.94|1109.34|1116.75|1108.15|1118.2|1109.6|1114.84|1106.24|406
1712742000000|2024-04-10 09:40:00|1116.69|1108.09|1117.15|1108.55|1118.4|1109.8|1115.55|1106.95|343
1712742300000|2024-04-10 09:45:00|1117.2|1108.6|1113.9|1105.3|1117.21|1108.61|1112.8|1104.2|628
1712742600000|2024-04-10 09:50:00|1113.82|1105.22|1116.08|1107.48|1116.15|1107.55|1113.15|1104.55|706
1712742900000|2024-04-10 09:55:00|1115.99|1107.39|1122.91|1114.31|1123.2|1114.6|1115.8|1107.2|659
1712743200000|2024-04-10 10:00:00|1122.8|1114.2|1123.23|1114.63|1125|1116.4|1122.1|1113.5|730
1712743500000|2024-04-10 10:05:00|1123.2|1114.6|1119.95|1111.35|1123.83|1115.23|1119.46|1110.86|609
1712743800000|2024-04-10 10:10:00|1119.9|1111.3|1118.05|1109.45|1121.02|1112.42|1117.5|1108.9|530
1712744100000|2024-04-10 10:15:00|1118|1109.4|1113.4|1104.8|1118.23|1109.63|1111.4|1102.8|839
1712744400000|2024-04-10 10:20:00|1113.5|1104.9|1113.65|1105.05|1114.2|1105.6|1111.4|1102.8|814
1712744700000|2024-04-10 10:25:00|1113.6|1105|1114.95|1106.35|1115.6|1107|1112.8|1104.2|667
1712745000000|2024-04-10 10:30:00|1115|1106.4|1111.04|1102.44|1115.15|1106.55|1110.85|1102.25|600
1712745300000|2024-04-10 10:35:00|1111.09|1102.49|1113.78|1105.18|1114|1105.4|1108.88|1100.28|681
1712745600000|2024-04-10 10:40:00|1113.8|1105.2|1113.86|1105.26|1113.95|1105.35|1111.45|1102.85|523
1712745900000|2024-04-10 10:45:00|1113.84|1105.24|1113.75|1105.15|1115.68|1107.08|1112.85|1104.25|518
1712746200000|2024-04-10 10:50:00|1113.9|1105.3|1120.7|1112.1|1121.05|1112.45|1111.45|1102.85|811
1712746500000|2024-04-10 10:55:00|1120.75|1112.15|1116.95|1108.35|1121.55|1112.95|1116.45|1107.85|679
1712746800000|2024-04-10 11:00:00|1116.93|1108.33|1112.88|1104.28|1117.15|1108.55|1112.3|1103.7|645
1712747100000|2024-04-10 11:05:00|1112.81|1104.21|1112.85|1104.25|1113.95|1105.35|1111.25|1102.65|616
1712747400000|2024-04-10 11:10:00|1112.82|1104.22|1112.58|1103.98|1113.35|1104.75|1111.7|1103.1|450
1712747700000|2024-04-10 11:15:00|1112.5|1103.9|1111.66|1103.06|1113.98|1105.38|1111.3|1102.7|587
1712748000000|2024-04-10 11:20:00|1111.65|1103.05|1113.25|1104.65|1113.8|1105.2|1111.15|1102.55|600
1712748300000|2024-04-10 11:25:00|1113.27|1104.67|1114.2|1105.6|1114.8|1106.2|1112.95|1104.35|475
1712748600000|2024-04-10 11:30:00|1114.05|1105.45|1113.53|1104.93|1115.3|1106.7|1113.33|1104.73|345
1712748900000|2024-04-10 11:35:00|1113.5|1104.9|1112.75|1104.15|1114.12|1105.52|1111.99|1103.39|365
1712749200000|2024-04-10 11:40:00|1112.77|1104.17|1112.45|1103.85|1113.17|1104.57|1109.98|1101.38|430
1712749500000|2024-04-10 11:45:00|1112.39|1103.79|1111.7|1103.1|1113.9|1105.3|1110.3|1101.7|422
1712749800000|2024-04-10 11:50:00|1111.68|1103.08|1112.15|1103.55|1113.35|1104.75|1111.2|1102.6|401
1712750100000|2024-04-10 11:55:00|1112.1|1103.5|1115.03|1106.43|1115.76|1107.16|1111.85|1103.25|432
1712750400000|2024-04-10 12:00:00|1114.75|1106.15|1112.95|1104.35|1116.64|1108.04|1112.7|1104.1|453
1712750700000|2024-04-10 12:05:00|1112.85|1104.25|1113.5|1104.9|1114.15|1105.55|1111.58|1102.98|428
1712751000000|2024-04-10 12:10:00|1113.47|1104.87|1107.65|1099.05|1113.5|1104.9|1107.1|1098.5|459
1712751300000|2024-04-10 12:15:00|1107.65|1099.05|1105.15|1096.55|1107.65|1099.05|1104.25|1095.65|707
1712751600000|2024-04-10 12:20:00|1105.16|1096.56|1104.65|1096.05|1108.95|1100.35|1104.13|1095.53|749
1712751900000|2024-04-10 12:25:00|1104.7|1096.1|1110.61|1102.01|1110.86|1102.26|1102.46|1093.86|881
1712752200000|2024-04-10 12:30:00|1110.34|1101.74|1096.7|1088.1|1110.34|1101.74|1094.2|1085.6|1119
1712752500000|2024-04-10 12:35:00|1096.67|1088.07|1075.1|1066.5|1096.84|1088.24|1073.25|1064.65|1040
1712752800000|2024-04-10 12:40:00|1074.8|1066.2|1086.31|1077.71|1086.33|1077.73|1072.05|1063.45|1029
1712753100000|2024-04-10 12:45:00|1086.3|1077.7|1092.55|1083.95|1092.7|1084.1|1084.35|1075.75|937
1712753400000|2024-04-10 12:50:00|1092.65|1084.05|1091.7|1083.1|1095.6|1087|1088|1079.4|802
1712753700000|2024-04-10 12:55:00|1091.65|1083.05|1092.7|1084.1|1095.15|1086.55|1090.03|1081.43|834
1712754000000|2024-04-10 13:00:00|1092.82|1084.22|1089.64|1081.04|1092.82|1084.22|1087.9|1079.3|829
1712754300000|2024-04-10 13:05:00|1089.55|1080.95|1086.35|1077.75|1092.95|1084.35|1085.7|1077.1|803
1712754600000|2024-04-10 13:10:00|1086.4|1077.8|1086.75|1078.15|1090.5|1081.9|1085|1076.4|816
1712754900000|2024-04-10 13:15:00|1086.61|1078.01|1089.86|1081.26|1092.95|1084.35|1086.5|1077.9|981
1712755200000|2024-04-10 13:20:00|1089.74|1081.14|1089.44|1080.84|1092.7|1084.1|1088.61|1080.01|894
1712755500000|2024-04-10 13:25:00|1089.52|1080.92|1089.22|1080.62|1090.2|1081.6|1087.01|1078.41|773
1712755800000|2024-04-10 13:30:00|1089.16|1080.56|1091.2|1082.6|1093.61|1085.01|1087.82|1079.22|946
1712756100000|2024-04-10 13:35:00|1091.08|1082.48|1091.75|1083.15|1093.11|1084.51|1089.29|1080.69|952
1712756400000|2024-04-10 13:40:00|1091.35|1082.75|1094.6|1086|1094.6|1086|1090.09|1081.49|767
1712756700000|2024-04-10 13:45:00|1094.65|1086.05|1085.89|1077.29|1094.65|1086.05|1085.67|1077.07|918
1712757000000|2024-04-10 13:50:00|1085.94|1077.34|1095.28|1086.68|1095.33|1086.73|1085.56|1076.96|944
1712757300000|2024-04-10 13:55:00|1095.23|1086.63|1096.3|1087.7|1096.86|1088.26|1094.05|1085.45|910
1712757600000|2024-04-10 14:00:00|1096.14|1087.54|1093.46|1084.86|1096.45|1087.85|1093.35|1084.75|864
1712757900000|2024-04-10 14:05:00|1093.45|1084.85|1098.35|1089.75|1098.52|1089.92|1092.8|1084.2|833
1712758200000|2024-04-10 14:10:00|1098.3|1089.7|1097.45|1088.85|1099.56|1090.96|1096.9|1088.3|805
1712758500000|2024-04-10 14:15:00|1097.34|1088.74|1100.61|1092.01|1100.82|1092.22|1095.27|1086.67|786
1712758800000|2024-04-10 14:20:00|1100.44|1091.84|1107.87|1099.27|1107.9|1099.3|1100.11|1091.51|733
1712759100000|2024-04-10 14:25:00|1107.82|1099.22|1105.65|1097.05|1109.35|1100.75|1105.35|1096.75|806
1712759400000|2024-04-10 14:30:00|1105.56|1096.96|1105|1096.4|1107.79|1099.19|1102.75|1094.15|904
1712759700000|2024-04-10 14:35:00|1105.15|1096.55|1111.7|1103.1|1111.7|1103.1|1104.3|1095.7|715
1712760000000|2024-04-10 14:40:00|1111.75|1103.15|1117.35|1108.75|1120.8|1112.2|1109.88|1101.28|860
1712760300000|2024-04-10 14:45:00|1117.53|1108.93|1114.52|1105.92|1119.45|1110.85|1114.15|1105.55|697
1712760600000|2024-04-10 14:50:00|1114.53|1105.93|1114.18|1105.58|1115.9|1107.3|1111.65|1103.05|539
1712760900000|2024-04-10 14:55:00|1114.16|1105.56|1113|1104.4|1114.45|1105.85|1112.15|1103.55|490
1712761200000|2024-04-10 15:00:00|1112.82|1104.22|1109.97|1101.37|1114.15|1105.55|1109.8|1101.2|733
1712761500000|2024-04-10 15:05:00|1109.9|1101.3|1111.8|1103.2|1112.6|1104|1109|1100.4|676
1712761800000|2024-04-10 15:10:00|1111.7|1103.1|1113.83|1105.23|1113.88|1105.28|1109.6|1101|651
1712762100000|2024-04-10 15:15:00|1113.78|1105.18|1110.93|1102.33|1114.6|1106|1110.38|1101.78|663
1712762400000|2024-04-10 15:20:00|1110.88|1102.28|1112.32|1103.72|1113.91|1105.31|1110.27|1101.67|697
1712762700000|2024-04-10 15:25:00|1112.3|1103.7|1115.53|1106.93|1116|1107.4|1110.52|1101.92|696
1712763000000|2024-04-10 15:30:00|1115.43|1106.83|1120.27|1111.67|1120.85|1112.25|1113.7|1105.1|739
1712763300000|2024-04-10 15:35:00|1120.2|1111.6|1117.15|1108.55|1123.8|1115.2|1116.25|1107.65|750
1712763600000|2024-04-10 15:40:00|1117.28|1108.68|1113.1|1104.5|1117.3|1108.7|1112.25|1103.65|612
1712763900000|2024-04-10 15:45:00|1113.13|1104.53|1112.51|1103.91|1115.5|1106.9|1111.99|1103.39|749
1712764200000|2024-04-10 15:50:00|1112.58|1103.98|1116.03|1107.43|1116.1|1107.5|1111.65|1103.05|732
1712764500000|2024-04-10 15:55:00|1116.1|1107.5|1115.65|1107.05|1116.85|1108.25|1114.87|1106.27|594
1712764800000|2024-04-10 16:00:00|1115.62|1107.02|1116.05|1107.45|1117.15|1108.55|1112.13|1103.53|772
1712765100000|2024-04-10 16:05:00|1115.93|1107.33|1115.72|1107.12|1118.2|1109.6|1114.31|1105.71|785
1712765400000|2024-04-10 16:10:00|1115.7|1107.1|1113.8|1105.2|1117.5|1108.9|1113.55|1104.95|638
1712765700000|2024-04-10 16:15:00|1113.65|1105.05|1110|1101.4|1114.33|1105.73|1109.9|1101.3|614
1712766000000|2024-04-10 16:20:00|1110.05|1101.45|1113.23|1104.63|1113.3|1104.7|1109.75|1101.15|451
1712766300000|2024-04-10 16:25:00|1113.18|1104.58|1115.6|1107|1116.3|1107.7|1113.05|1104.45|557
1712766600000|2024-04-10 16:30:00|1115.65|1107.05|1120.88|1112.28|1120.96|1112.36|1114.4|1105.8|637
1712766900000|2024-04-10 16:35:00|1120.65|1112.05|1123.25|1114.65|1123.41|1114.81|1118.6|1110|889
1712767200000|2024-04-10 16:40:00|1123.2|1114.6|1122.95|1114.35|1123.92|1115.32|1121.08|1112.48|828
1712767500000|2024-04-10 16:45:00|1122.9|1114.3|1129.6|1121|1129.6|1121|1122.9|1114.3|668
1712767800000|2024-04-10 16:50:00|1129.49|1120.89|1133.4|1124.8|1134|1125.4|1126.77|1118.17|814
1712768100000|2024-04-10 16:55:00|1133.42|1124.82|1133.85|1125.25|1134.8|1126.2|1131.33|1122.73|727
1712768400000|2024-04-10 17:00:00|1133.7|1125.1|1128.7|1120.1|1134.45|1125.85|1128.1|1119.5|716
1712768700000|2024-04-10 17:05:00|1128.83|1120.23|1127|1118.4|1128.83|1120.23|1125.33|1116.73|531
1712769000000|2024-04-10 17:10:00|1126.95|1118.35|1127.75|1119.15|1128|1119.4|1125.85|1117.25|426
1712769300000|2024-04-10 17:15:00|1127.65|1119.05|1128.6|1120|1128.85|1120.25|1125.95|1117.35|590
1712769600000|2024-04-10 17:20:00|1128.92|1120.32|1133.5|1124.9|1134|1125.4|1127.18|1118.58|816
1712769900000|2024-04-10 17:25:00|1133.47|1124.87|1131.9|1123.3|1134.1|1125.5|1131.15|1122.55|732
1712770200000|2024-04-10 17:30:00|1131.85|1123.25|1130.8|1122.2|1133.13|1124.53|1129.55|1120.95|833
1712770500000|2024-04-10 17:35:00|1130.85|1122.25|1128.35|1119.75|1131.25|1122.65|1128.3|1119.7|635
1712770800000|2024-04-10 17:40:00|1128.38|1119.78|1127.36|1118.76|1128.8|1120.2|1126.6|1118|580
1712771100000|2024-04-10 17:45:00|1127.34|1118.74|1126.57|1117.97|1127.34|1118.74|1125.31|1116.71|528
1712771400000|2024-04-10 17:50:00|1126.55|1117.95|1127.75|1119.15|1129.5|1120.9|1126.54|1117.94|586
1712771700000|2024-04-10 17:55:00|1127.67|1119.07|1127.97|1119.37|1129.4|1120.8|1127.17|1118.57|434
1712772000000|2024-04-10 18:00:00|1128.03|1119.43|1125.49|1116.89|1128.72|1120.12|1125.15|1116.55|756
1712772300000|2024-04-10 18:05:00|1125.5|1116.9|1124.55|1115.95|1126.25|1117.65|1123.73|1115.13|599
1712772600000|2024-04-10 18:10:00|1124.45|1115.85|1125.7|1117.1|1126.31|1117.71|1123.6|1115|473
1712772900000|2024-04-10 18:15:00|1125.78|1117.18|1076|1067.4|1126.45|1117.85|1065.65|1057.05|803
1712773200000|2024-04-10 18:20:00|1075.99|1067.39|1074.4|1065.8|1094.95|1086.35|1064.49|1055.89|1047
1712773500000|2024-04-10 18:25:00|1074.35|1065.75|1062.5|1053.9|1074.45|1065.85|1060.3|1051.7|773
1712773800000|2024-04-10 18:30:00|1062.35|1053.75|1044.55|1035.95|1064.15|1055.55|1042.5|1033.9|947
1712774100000|2024-04-10 18:35:00|1044.35|1035.75|1044.3|1035.7|1059.7|1051.1|1041.35|1032.75|1000
1712774400000|2024-04-10 18:40:00|1044.31|1035.71|1053.25|1044.65|1056.91|1048.31|1039.3|1030.7|1007
1712774700000|2024-04-10 18:45:00|1053.2|1044.6|1054.22|1045.62|1062.75|1054.15|1050.15|1041.55|904
1712775000000|2024-04-10 18:50:00|1054.41|1045.81|1047.09|1038.49|1055.53|1046.93|1047.06|1038.46|738
1712775300000|2024-04-10 18:55:00|1047.05|1038.45|1030.2|1021.6|1047.05|1038.45|1028.34|1019.74|890
1712775600000|2024-04-10 19:00:00|1030.15|1021.55|1016.75|1008.15|1030.15|1021.55|1012.15|1003.55|823
1712775900000|2024-04-10 19:05:00|1016.7|1008.1|1012.3|1003.7|1031.6|1023|1012.3|1003.7|850
1712776200000|2024-04-10 19:10:00|1012.4|1003.8|1001.31|992.71|1012.91|1004.31|993.67|985.07|926
1712776500000|2024-04-10 19:15:00|1001.46|992.86|1021.25|1012.65|1030.15|1021.55|1001.36|992.76|956
1712776800000|2024-04-10 19:20:00|1021.39|1012.79|1012|1003.4|1022.2|1013.6|1011.4|1002.8|888
1712777100000|2024-04-10 19:25:00|1012.6|1004|1021.2|1012.6|1024.9|1016.3|1011.7|1003.1|825
1712777400000|2024-04-10 19:30:00|1021.34|1012.74|1024.2|1015.6|1026.6|1018|1017|1008.4|806
1712777700000|2024-04-10 19:35:00|1024.28|1015.68|1026.35|1017.75|1040.5|1031.9|1021.05|1012.45|936
1712778000000|2024-04-10 19:40:00|1026.5|1017.9|1017.35|1008.75|1026.55|1017.95|1014.95|1006.35|669
1712778300000|2024-04-10 19:45:00|1017.43|1008.83|1010.1|1001.5|1017.55|1008.95|1008.4|999.8|742
1712778600000|2024-04-10 19:50:00|1010.08|1001.48|1021.2|1012.6|1024.15|1015.55|1002.2|993.6|917
1712778900000|2024-04-10 19:55:00|1021.15|1012.55|1021.2|1012.6|1024.1|1015.5|1013.3|1004.7|717
1712779200000|2024-04-10 20:00:00|1020.96|1012.36|1023.79|1015.19|1028.45|1019.85|1019.13|1010.53|1069
1712779500000|2024-04-10 20:05:00|1023.64|1015.04|1014.3|1005.7|1023.8|1015.2|1014.3|1005.7|890
1712779800000|2024-04-10 20:10:00|1014.38|1005.78|1011.08|1002.48|1014.95|1006.35|1007.15|998.55|1001
1712780100000|2024-04-10 20:15:00|1011.03|1002.43|997.4|988.8|1011.08|1002.48|997.4|988.8|975
1712780400000|2024-04-10 20:20:00|997.76|989.16|996.25|987.65|1009.73|1001.13|994.41|985.81|1024
1712780700000|2024-04-10 20:25:00|996.3|987.7|997.7|989.1|1003.21|994.61|994.85|986.25|883
1712781000000|2024-04-10 20:30:00|997.82|989.22|999.69|991.09|1007.1|998.5|993.22|984.62|818
1712781300000|2024-04-10 20:35:00|999.7|991.1|1002.14|993.54|1003.7|995.1|991.55|982.95|925
1712781600000|2024-04-10 20:40:00|1002.21|993.61|1005.6|997|1008.3|999.7|1000.49|991.89|678
1712781900000|2024-04-10 20:45:00|1005.47|996.87|1002.98|994.38|1007.07|998.47|1000.4|991.8|927
1712782200000|2024-04-10 20:50:00|1002.97|994.37|1001.6|993|1002.97|994.37|998.75|990.15|767
1712782500000|2024-04-10 20:55:00|1001.61|993.01|995.88|987.28|1006.53|997.93|995.73|987.13|848
1712782800000|2024-04-10 21:00:00|995.64|987.04|998.35|989.75|999.58|990.98|991.6|983|761
1712783100000|2024-04-10 21:05:00|998.28|989.68|998.96|990.36|1003.11|994.51|995.86|987.26|742
1712783400000|2024-04-10 21:10:00|999.01|990.41|999.8|991.2|1002.78|994.18|997.48|988.88|594
1712783700000|2024-04-10 21:15:00|999.78|991.18|997.41|988.81|1003.36|994.76|997|988.4|808
1712784000000|2024-04-10 21:20:00|997.45|988.85|994.27|985.67|998.73|990.13|993.82|985.22|696
1712784300000|2024-04-10 21:25:00|994.26|985.66|994.67|986.07|996.59|987.99|992.15|983.55|856
1712784600000|2024-04-10 21:30:00|994.95|986.35|990.8|982.2|995|986.4|988.37|979.77|592
1712784900000|2024-04-10 21:35:00|990.67|982.07|994.39|985.79|995.18|986.58|988.45|979.85|675
1712785200000|2024-04-10 21:40:00|994.44|985.84|987.47|978.87|994.44|985.84|987.19|978.59|535
1712785500000|2024-04-10 21:45:00|987.13|978.53|987.08|978.48|988.79|980.19|985.04|976.44|810
1712785800000|2024-04-10 21:50:00|987.13|978.53|987.08|978.48|990.84|982.24|986.3|977.7|700
1712786100000|2024-04-10 21:55:00|987.1|978.5|994.7|986.1|997.05|988.45|987.1|978.5|708
1712786400000|2024-04-10 22:00:00|994.69|986.09|1003.9|995.3|1003.9|995.3|994.32|985.72|909
1712786700000|2024-04-10 22:05:00|1003.79|995.19|1013.02|1004.42|1013.24|1004.64|1002.28|993.68|911
1712787000000|2024-04-10 22:10:00|1013.04|1004.44|1014.28|1005.68|1014.4|1005.8|1009.4|1000.8|815
1712787300000|2024-04-10 22:15:00|1014.2|1005.6|1014.99|1006.39|1020.26|1011.66|1013.44|1004.84|895
1712787600000|2024-04-10 22:20:00|1014.9|1006.3|1017.11|1008.51|1021.69|1013.09|1014.45|1005.85|821
1712787900000|2024-04-10 22:25:00|1017.05|1008.45|1012.62|1004.02|1017.97|1009.37|1009.54|1000.94|831
1712788200000|2024-04-10 22:30:00|1012.61|1004.01|1017.7|1009.1|1020.85|1012.25|1011.93|1003.33|984
1712788500000|2024-04-10 22:35:00|1017.6|1009|1015.6|1007|1018.07|1009.47|1013.1|1004.5|755
1712788800000|2024-04-10 22:40:00|1015.47|1006.87|1008.27|999.67|1015.6|1007|1007.25|998.65|737
1712789100000|2024-04-10 22:45:00|1008.23|999.63|1009.13|1000.53|1010.08|1001.48|1005.11|996.51|717
1712789400000|2024-04-10 22:50:00|1009.12|1000.52|1009.8|1001.2|1010.05|1001.45|1007.85|999.25|639
1712789700000|2024-04-10 22:55:00|1009.69|1001.09|1004.9|996.3|1010.2|1001.6|1004.3|995.7|571
1712790000000|2024-04-10 23:00:00|1004.95|996.35|1005.8|997.2|1009.83|1001.23|1004.78|996.18|743
1712790300000|2024-04-10 23:05:00|1005.85|997.25|1006.55|997.95|1010.23|1001.63|1004.4|995.8|657
1712790600000|2024-04-10 23:10:00|1006.6|998|1002.55|993.95|1007.88|999.28|1002.5|993.9|606
1712790900000|2024-04-10 23:15:00|1002.6|994|997.8|989.2|1003.5|994.9|996.51|987.91|715
1712791200000|2024-04-10 23:20:00|997.75|989.15|998.08|989.48|1001.1|992.5|996.28|987.68|753
1712791500000|2024-04-10 23:25:00|998.1|989.5|999.56|990.96|1000.2|991.6|996.3|987.7|737
1712791800000|2024-04-10 23:30:00|999.6|991|1001.65|993.05|1001.91|993.31|998.95|990.35|694
1712792100000|2024-04-10 23:35:00|1001.75|993.15|1004.1|995.5|1004.3|995.7|1001.48|992.88|504
1712792400000|2024-04-10 23:40:00|1004.15|995.55|1003.71|995.11|1004.3|995.7|1003.38|994.78|282
1712792700000|2024-04-10 23:45:00|1003.77|995.17|1005.65|997.05|1006.8|998.2|1003.42|994.82|348
1712793000000|2024-04-10 23:50:00|1005.5|996.9|1004.85|996.25|1008.53|999.93|1004.35|995.75|532
1712793300000|2024-04-10 23:55:00|1004.9|996.3|1008.89|1000.29|1009.05|1000.45|1004.45|995.85|545
1712793600000|2024-04-11 00:00:00|1009.05|1000.45|997.31|988.71|1009.05|1000.45|997.13|988.53|730
1712793900000|2024-04-11 00:05:00|997.29|988.69|1000.33|991.73|1000.85|992.25|993.61|985.01|717
1712794200000|2024-04-11 00:10:00|1000.39|991.79|997.55|988.95|1003.1|994.5|994.6|986|711
1712794500000|2024-04-11 00:15:00|997.66|989.06|987.71|979.11|998.31|989.71|987.35|978.75|771
1712794800000|2024-04-11 00:20:00|987.7|979.1|972.95|964.35|988.7|980.1|968|959.4|960
1712795100000|2024-04-11 00:25:00|973.03|964.43|963.06|954.46|973.59|964.99|954.55|945.95|980
1712795400000|2024-04-11 00:30:00|963.12|954.52|962.6|954|971.4|962.8|962.1|953.5|986
1712795700000|2024-04-11 00:35:00|962.63|954.03|968.29|959.69|968.45|959.85|960.98|952.38|870
1712796000000|2024-04-11 00:40:00|968.44|959.84|967.2|958.6|972.8|964.2|966.96|958.36|857
1712796300000|2024-04-11 00:45:00|968.09|959.49|971.2|962.6|974.7|966.1|967.79|959.19|556
1712796600000|2024-04-11 00:50:00|971.3|962.7|969.61|961.01|974.83|966.23|969.45|960.85|690
1712796900000|2024-04-11 00:55:00|969.62|961.02|969.58|960.98|973.37|964.77|967.61|959.01|576
1712797200000|2024-04-11 01:00:00|969.24|960.64|966.97|958.37|971.35|962.75|963.6|955|882
1712797500000|2024-04-11 01:05:00|966.79|958.19|959.25|950.65|966.79|958.19|959.2|950.6|859
1712797800000|2024-04-11 01:10:00|959.22|950.62|965|956.4|966.6|958|956.9|948.3|811
1712798100000|2024-04-11 01:15:00|965.11|956.51|954.37|945.77|965.13|956.53|949.8|941.2|670
1712798400000|2024-04-11 01:20:00|954.34|945.74|945.93|937.33|955.76|947.16|945.2|936.6|783
1712798700000|2024-04-11 01:25:00|945.99|937.39|940.16|931.56|947.15|938.55|936.17|927.57|848
1712799000000|2024-04-11 01:30:00|940.17|931.57|946.01|937.41|949.16|940.56|938.75|930.15|897
1712799300000|2024-04-11 01:35:00|945.93|937.33|939.24|930.64|947.53|938.93|939.24|930.64|620
1712799600000|2024-04-11 01:40:00|939.34|930.74|923.14|914.54|939.74|931.14|919.8|911.2|711
1712799900000|2024-04-11 01:45:00|922.87|914.27|908.87|900.27|923.05|914.45|906.64|898.04|996
1712800200000|2024-04-11 01:50:00|909.2|900.6|929.2|920.6|931.17|922.57|909.07|900.47|968
1712800500000|2024-04-11 01:55:00|929.4|920.8|931.8|923.2|936.67|928.07|929|920.4|792
1712800800000|2024-04-11 02:00:00|931.9|923.3|938.66|930.06|941.64|933.04|923.46|914.86|949
1712801100000|2024-04-11 02:05:00|938.76|930.16|944.45|935.85|945.1|936.5|934.52|925.92|845
1712801400000|2024-04-11 02:10:00|944.68|936.08|936.71|928.11|944.78|936.18|933.45|924.85|591
1712801700000|2024-04-11 02:15:00|936.33|927.73|939.45|930.85|943.07|934.47|934.12|925.52|824
1712802000000|2024-04-11 02:20:00|939.5|930.9|945.15|936.55|946.9|938.3|939.5|930.9|702
1712802300000|2024-04-11 02:25:00|945.3|936.7|949.75|941.15|950.31|941.71|944.55|935.95|657
1712802600000|2024-04-11 02:30:00|949.7|941.1|951.28|942.68|952.65|944.05|948.31|939.71|402
1712802900000|2024-04-11 02:35:00|951.08|942.48|961.93|953.33|962.11|953.51|949.96|941.36|615
1712803200000|2024-04-11 02:40:00|961.88|953.28|965.52|956.92|967.37|958.77|960.05|951.45|713
1712803500000|2024-04-11 02:45:00|965.57|956.97|957.65|949.05|965.77|957.17|955.3|946.7|649
1712803800000|2024-04-11 02:50:00|957.55|948.95|957.82|949.22|963.65|955.05|954.25|945.65|752
1712804100000|2024-04-11 02:55:00|957.77|949.17|957.77|949.17|966.3|957.7|956.06|947.46|831
1712804400000|2024-04-11 03:00:00|957.72|949.12|956.68|948.08|959.48|950.88|954.25|945.65|874
1712804700000|2024-04-11 03:05:00|956.45|947.85|950.37|941.77|956.45|947.85|949.81|941.21|695
1712805000000|2024-04-11 03:10:00|950.52|941.92|947.55|938.95|953.3|944.7|947.51|938.91|615
1712805300000|2024-04-11 03:15:00|947.68|939.08|948.67|940.07|949.7|941.1|944.95|936.35|911
1712805600000|2024-04-11 03:20:00|948.53|939.93|956.51|947.91|956.54|947.94|946.47|937.87|893
1712805900000|2024-04-11 03:25:00|956.55|947.95|952.1|943.5|956.55|947.95|949.27|940.67|864
1712806200000|2024-04-11 03:30:00|952.04|943.44|951.36|942.76|953.05|944.45|949.44|940.84|470
1712806500000|2024-04-11 03:35:00|951.45|942.85|954.55|945.95|955.07|946.47|949.99|941.39|435
1712806800000|2024-04-11 03:40:00|954.5|945.9|955.32|946.72|956.02|947.42|951.5|942.9|536
1712807100000|2024-04-11 03:45:00|955.62|947.02|954.35|945.75|955.77|947.17|952.08|943.48|761
1712807400000|2024-04-11 03:50:00|954.4|945.8|952.75|944.15|955.15|946.55|951.25|942.65|669
1712807700000|2024-04-11 03:55:00|952.76|944.16|953.87|945.27|955.16|946.56|950.53|941.93|693
1712808000000|2024-04-11 04:00:00|953.65|945.05|947.65|939.05|953.65|945.05|945.4|936.8|744
1712808300000|2024-04-11 04:05:00|947.68|939.08|946.52|937.92|949.08|940.48|945.34|936.74|569
1712808600000|2024-04-11 04:10:00|946.55|937.95|945.93|937.33|947.95|939.35|945.75|937.15|570
1712808900000|2024-04-11 04:15:00|945.92|937.32|943.23|934.63|946.05|937.45|939.96|931.36|655
1712809200000|2024-04-11 04:20:00|943.38|934.78|943.65|935.05|944.85|936.25|941.75|933.15|659
1712809500000|2024-04-11 04:25:00|943.68|935.08|943.44|934.84|946.82|938.22|942.45|933.85|630
1712809800000|2024-04-11 04:30:00|943.45|934.85|944.08|935.48|946.88|938.28|942.15|933.55|782
1712810100000|2024-04-11 04:35:00|944.12|935.52|942.5|933.9|944.15|935.55|942.08|933.48|754
1712810400000|2024-04-11 04:40:00|942.43|933.83|943.06|934.46|943.95|935.35|941|932.4|721
1712810700000|2024-04-11 04:45:00|942.87|934.27|946.4|937.8|946.45|937.85|941.77|933.17|553
1712811000000|2024-04-11 04:50:00|946.38|937.78|947.01|938.41|949.77|941.17|944.7|936.1|667
1712811300000|2024-04-11 04:55:00|947|938.4|947.2|938.6|947.96|939.36|945.75|937.15|415
1712811600000|2024-04-11 05:00:00|947.25|938.65|944.29|935.69|947.35|938.75|942.5|933.9|812
1712811900000|2024-04-11 05:05:00|944.19|935.59|946.83|938.23|947.54|938.94|942.65|934.05|737
1712812200000|2024-04-11 05:10:00|947|938.4|949.96|941.36|950.66|942.06|945.75|937.15|804
1712812500000|2024-04-11 05:15:00|950.06|941.46|943.7|935.1|950.3|941.7|943.5|934.9|782
1712812800000|2024-04-11 05:20:00|943.5|934.9|941.6|933|944.2|935.6|941.55|932.95|718
1712813100000|2024-04-11 05:25:00|941.59|932.99|942.7|934.1|943.7|935.1|941.25|932.65|731
1712813400000|2024-04-11 05:30:00|942.75|934.15|941.9|933.3|942.86|934.26|936.8|928.2|830
1712813700000|2024-04-11 05:35:00|942.19|933.59|945.27|936.67|945.64|937.04|941.48|932.88|800
1712814000000|2024-04-11 05:40:00|945.2|936.6|943.67|935.07|945.35|936.75|942.94|934.34|711
1712814300000|2024-04-11 05:45:00|943.31|934.71|948|939.4|948.62|940.02|943|934.4|678
1712814600000|2024-04-11 05:50:00|948.01|939.41|947.47|938.87|948.95|940.35|946.4|937.8|599
1712814900000|2024-04-11 05:55:00|947.37|938.77|946.28|937.68|948.38|939.78|945.8|937.2|558
1712815200000|2024-04-11 06:00:00|946.52|937.92|948.43|939.83|949.48|940.88|946|937.4|810
1712815500000|2024-04-11 06:05:00|948.35|939.75|949.14|940.54|950.16|941.56|947.85|939.25|731
1712815800000|2024-04-11 06:10:00|949.26|940.66|951.15|942.55|951.4|942.8|949.05|940.45|698
1712816100000|2024-04-11 06:15:00|951.32|942.72|948|939.4|951.45|942.85|947.5|938.9|665
1712816400000|2024-04-11 06:20:00|948.05|939.45|947.6|939|949.05|940.45|947.04|938.44|483
1712816700000|2024-04-11 06:25:00|947.53|938.93|943.85|935.25|950.18|941.58|943.85|935.25|597
1712817000000|2024-04-11 06:30:00|943.9|935.3|943.5|934.9|946.6|938|942.9|934.3|693
1712817300000|2024-04-11 06:35:00|943.48|934.88|942.18|933.58|943.6|935|940.17|931.57|855
1712817600000|2024-04-11 06:40:00|942.16|933.56|942.76|934.16|944|935.4|940.93|932.33|818
1712817900000|2024-04-11 06:45:00|942.78|934.18|943.58|934.98|945.3|936.7|941.9|933.3|840
1712818200000|2024-04-11 06:50:00|943.53|934.93|943.58|934.98|944.4|935.8|940.43|931.83|722
1712818500000|2024-04-11 06:55:00|943.53|934.93|941.1|932.5|943.55|934.95|940.64|932.04|565
1712818800000|2024-04-11 07:00:00|941.2|932.6|944.17|935.57|944.62|936.02|940.72|932.12|477
1712819100000|2024-04-11 07:05:00|943.85|935.25|948.87|940.27|949.6|941|943.32|934.72|483
1712819400000|2024-04-11 07:10:00|948.8|940.2|946.29|937.69|949.4|940.8|945.8|937.2|319
1712819700000|2024-04-11 07:15:00|946.3|937.7|944.35|935.75|946.75|938.15|944.11|935.51|568
1712820000000|2024-04-11 07:20:00|944.48|935.88|947.32|938.72|947.55|938.95|943.2|934.6|728
1712820300000|2024-04-11 07:25:00|947.35|938.75|944.45|935.85|947.35|938.75|943.97|935.37|694
1712820600000|2024-04-11 07:30:00|944.44|935.84|943.76|935.16|944.95|936.35|940.55|931.95|604
1712820900000|2024-04-11 07:35:00|943.81|935.21|940.9|932.3|943.94|935.34|940.3|931.7|571
1712821200000|2024-04-11 07:40:00|940.55|931.95|940.93|932.33|943.25|934.65|940.16|931.56|537
1712821500000|2024-04-11 07:45:00|940.58|931.98|942.73|934.13|942.73|934.13|940.25|931.65|676
1712821800000|2024-04-11 07:50:00|942.71|934.11|940.85|932.25|944.03|935.43|940.85|932.25|783
1712822100000|2024-04-11 07:55:00|940.83|932.23|941.73|933.13|942.05|933.45|939.3|930.7|651
1712822400000|2024-04-11 08:00:00|941.68|933.08|937.69|929.09|942.2|933.6|936.9|928.3|797
1712822700000|2024-04-11 08:05:00|937.6|929|936.93|928.33|938.95|930.35|935.05|926.45|736
1712823000000|2024-04-11 08:10:00|936.9|928.3|937.08|928.48|937.88|929.28|935.58|926.98|708
1712823300000|2024-04-11 08:15:00|937.27|928.67|936.37|927.77|937.27|928.67|932.73|924.13|554
1712823600000|2024-04-11 08:20:00|936.2|927.6|932.63|924.03|937.86|929.26|932.13|923.53|641
1712823900000|2024-04-11 08:25:00|932.65|924.05|929.43|920.83|933.23|924.63|926.65|918.05|548
1712824200000|2024-04-11 08:30:00|929.4|920.8|929.85|921.25|931.97|923.37|926.27|917.67|685
1712824500000|2024-04-11 08:35:00|929.8|921.2|934.18|925.58|935.21|926.61|929.55|920.95|606
1712824800000|2024-04-11 08:40:00|934.16|925.56|938.33|929.73|938.59|929.99|933.18|924.58|772
1712825100000|2024-04-11 08:45:00|938.27|929.67|938.3|929.7|938.89|930.29|934.13|925.53|676
1712825400000|2024-04-11 08:50:00|938.4|929.8|941.35|932.75|943.86|935.26|937.89|929.29|725
1712825700000|2024-04-11 08:55:00|941.34|932.74|937.81|929.21|941.34|932.74|937.41|928.81|562
1712826000000|2024-04-11 09:00:00|937.73|929.13|929.15|920.55|937.83|929.23|929.15|920.55|699
1712826300000|2024-04-11 09:05:00|929.3|920.7|930.8|922.2|931.81|923.21|927.01|918.41|581
1712826600000|2024-04-11 09:10:00|930.75|922.15|935.57|926.97|937|928.4|930.45|921.85|592
1712826900000|2024-04-11 09:15:00|935.52|926.92|930.6|922|935.52|926.92|929.89|921.29|540
1712827200000|2024-04-11 09:20:00|930.5|921.9|932.85|924.25|933.06|924.46|929.74|921.14|518
1712827500000|2024-04-11 09:25:00|932.79|924.19|932.34|923.74|933.23|924.63|930.51|921.91|485
1712827800000|2024-04-11 09:30:00|932.39|923.79|938.25|929.65|938.25|929.65|931.82|923.22|514
1712828100000|2024-04-11 09:35:00|938.26|929.66|936.42|927.82|939.7|931.1|935.6|927|693
1712828400000|2024-04-11 09:40:00|936.52|927.92|934.81|926.21|937.83|929.23|934.81|926.21|463
1712828700000|2024-04-11 09:45:00|934.79|926.19|931.63|923.03|936.04|927.44|931.09|922.49|443
1712829000000|2024-04-11 09:50:00|931.44|922.84|931.54|922.94|932.64|924.04|929.75|921.15|463
1712829300000|2024-04-11 09:55:00|931.55|922.95|931.73|923.13|933.16|924.56|930.89|922.29|608
1712829600000|2024-04-11 10:00:00|931.71|923.11|931.5|922.9|932.81|924.21|930.33|921.73|702
1712829900000|2024-04-11 10:05:00|931.48|922.88|931.67|923.07|932.75|924.15|929.85|921.25|514
1712830200000|2024-04-11 10:10:00|931.66|923.06|929.43|920.83|931.67|923.07|927.07|918.47|727
1712830500000|2024-04-11 10:15:00|929.32|920.72|925.15|916.55|929.37|920.77|924.95|916.35|761
1712830800000|2024-04-11 10:20:00|925|916.4|924.44|915.84|926.56|917.96|924.4|915.8|699
1712831100000|2024-04-11 10:25:00|924.48|915.88|922.3|913.7|924.75|916.15|919.55|910.95|769
1712831400000|2024-04-11 10:30:00|922.51|913.91|923.88|915.28|927.5|918.9|919.96|911.36|642
1712831700000|2024-04-11 10:35:00|923.89|915.29|923.91|915.31|923.97|915.37|921.24|912.64|552
1712832000000|2024-04-11 10:40:00|923.92|915.32|922.78|914.18|924.55|915.95|922.74|914.14|554
1712832300000|2024-04-11 10:45:00|922.79|914.19|924.3|915.7|925.51|916.91|922.75|914.15|556
1712832600000|2024-04-11 10:50:00|924.31|915.71|928.26|919.66|928.45|919.85|924.14|915.54|533
1712832900000|2024-04-11 10:55:00|928.27|919.67|926.73|918.13|929.4|920.8|926.12|917.52|556
1712833200000|2024-04-11 11:00:00|926.74|918.14|926.08|917.48|926.82|918.22|923.19|914.59|535
1712833500000|2024-04-11 11:05:00|925.99|917.39|925.23|916.63|926.2|917.6|924.25|915.65|405
1712833800000|2024-04-11 11:10:00|925.24|916.64|929.07|920.47|929.2|920.6|925.05|916.45|534
1712834100000|2024-04-11 11:15:00|928.85|920.25|927.55|918.95|929.25|920.65|926.54|917.94|556
1712834400000|2024-04-11 11:20:00|927.5|918.9|929.3|920.7|929.4|920.8|926.66|918.06|511
1712834700000|2024-04-11 11:25:00|929.23|920.63|927.95|919.35|930.85|922.25|927.95|919.35|470
1712835000000|2024-04-11 11:30:00|928.02|919.42|924.85|916.25|928.75|920.15|924.85|916.25|523
1712835300000|2024-04-11 11:35:00|924.8|916.2|920.58|911.98|924.88|916.28|920.33|911.73|598
1712835600000|2024-04-11 11:40:00|920.63|912.03|924.56|915.96|925|916.4|917.45|908.85|744
1712835900000|2024-04-11 11:45:00|924.51|915.91|921.15|912.55|924.51|915.91|919.91|911.31|686
1712836200000|2024-04-11 11:50:00|921.14|912.54|917.13|908.53|921.14|912.54|917.08|908.48|611
1712836500000|2024-04-11 11:55:00|917.14|908.54|914.74|906.14|917.72|909.12|913.3|904.7|681
1712836800000|2024-04-11 12:00:00|914.39|905.79|918.35|909.75|918.52|909.92|912.69|904.09|931
1712837100000|2024-04-11 12:05:00|918.34|909.74|917.86|909.26|918.82|910.22|917.14|908.54|702
1712837400000|2024-04-11 12:10:00|917.91|909.31|917.9|909.3|918.2|909.6|916.8|908.2|566
1712837700000|2024-04-11 12:15:00|917.83|909.23|918.02|909.42|918.25|909.65|916.35|907.75|694
1712838000000|2024-04-11 12:20:00|917.95|909.35|921.51|912.91|923.11|914.51|915.58|906.98|663
1712838300000|2024-04-11 12:25:00|921.55|912.95|918.86|910.26|922.16|913.56|918.42|909.82|846
1712838600000|2024-04-11 12:30:00|919.14|910.54|934.63|926.03|936.76|928.16|918.94|910.34|975
1712838900000|2024-04-11 12:35:00|934.34|925.74|933.55|924.95|935.58|926.98|930.14|921.54|873
1712839200000|2024-04-11 12:40:00|933.45|924.85|930.99|922.39|935.4|926.8|930.41|921.81|843
1712839500000|2024-04-11 12:45:00|930.94|922.34|927.14|918.54|932.3|923.7|926.92|918.32|762
1712839800000|2024-04-11 12:50:00|927.15|918.55|928.95|920.35|929.25|920.65|925.19|916.59|715
1712840100000|2024-04-11 12:55:00|929.09|920.49|932.3|923.7|933.39|924.79|928.63|920.03|703
1712840400000|2024-04-11 13:00:00|932.15|923.55|934.61|926.01|936.84|928.24|930.96|922.36|770
1712840700000|2024-04-11 13:05:00|934.56|925.96|934.57|925.97|935.62|927.02|932.8|924.2|693
1712841000000|2024-04-11 13:10:00|934.52|925.92|938.37|929.77|938.74|930.14|934.45|925.85|592
1712841300000|2024-04-11 13:15:00|938.3|929.7|933.3|924.7|939.41|930.81|931.01|922.41|669
1712841600000|2024-04-11 13:20:00|933.27|924.67|931.72|923.12|933.56|924.96|931.4|922.8|635
1712841900000|2024-04-11 13:25:00|931.73|923.13|933.43|924.83|934.15|925.55|928.9|920.3|554
1712842200000|2024-04-11 13:30:00|933.44|924.84|936.68|928.08|936.7|928.1|930.65|922.05|728
1712842500000|2024-04-11 13:35:00|937.13|928.53|929.65|921.05|938.44|929.84|929.65|921.05|787
1712842800000|2024-04-11 13:40:00|929.6|921|922|913.4|930.31|921.71|921.6|913|963
1712843100000|2024-04-11 13:45:00|922.1|913.5|923.11|914.51|925.41|916.81|919.74|911.14|856
1712843400000|2024-04-11 13:50:00|922.71|914.11|925.14|916.54|925.69|917.09|921.28|912.68|713
1712843700000|2024-04-11 13:55:00|925.15|916.55|929.73|921.13|932.58|923.98|925.15|916.55|750
1712844000000|2024-04-11 14:00:00|929.78|921.18|932.58|923.98|934.07|925.47|927.73|919.13|775
1712844300000|2024-04-11 14:05:00|932.59|923.99|928.18|919.58|932.75|924.15|926.68|918.08|729
1712844600000|2024-04-11 14:10:00|927.88|919.28|925.96|917.36|929.59|920.99|924.01|915.41|690
1712844900000|2024-04-11 14:15:00|926.03|917.43|921.06|912.46|926.1|917.5|920.35|911.75|848
1712845200000|2024-04-11 14:20:00|921.01|912.41|921.35|912.75|925.7|917.1|920.2|911.6|771
1712845500000|2024-04-11 14:25:00|921.51|912.91|916.36|907.76|921.85|913.25|915.99|907.39|629
1712845800000|2024-04-11 14:30:00|916.35|907.75|916.05|907.45|923.07|914.47|915.6|907|780
1712846100000|2024-04-11 14:35:00|916|907.4|916.72|908.12|918.33|909.73|912.46|903.86|600
1712846400000|2024-04-11 14:40:00|916.85|908.25|912.41|903.81|916.96|908.36|912.16|903.56|680
1712846700000|2024-04-11 14:45:00|912.42|903.82|911.22|902.62|916.82|908.22|910.84|902.24|699
1712847000000|2024-04-11 14:50:00|911.12|902.52|910.34|901.74|913.8|905.2|908.47|899.87|750
1712847300000|2024-04-11 14:55:00|910.38|901.78|914.49|905.89|916.19|907.59|910.38|901.78|636
1712847600000|2024-04-11 15:00:00|914.45|905.85|914.3|905.7|917.36|908.76|912.37|903.77|796
1712847900000|2024-04-11 15:05:00|914.35|905.75|913.45|904.85|914.73|906.13|910.59|901.99|615
1712848200000|2024-04-11 15:10:00|913.5|904.9|911.65|903.05|916.1|907.5|909.62|901.02|736
1712848500000|2024-04-11 15:15:00|911.8|903.2|913.2|904.6|914|905.4|910.49|901.89|756
1712848800000|2024-04-11 15:20:00|913.25|904.65|915.45|906.85|915.54|906.94|912.78|904.18|432
1712849100000|2024-04-11 15:25:00|915.46|906.86|906.87|898.27|915.98|907.38|906.56|897.96|628
1712849400000|2024-04-11 15:30:00|906.89|898.29|905.76|897.16|909.29|900.69|905.61|897.01|681
1712849700000|2024-04-11 15:35:00|905.86|897.26|907.68|899.08|908.74|900.14|905.71|897.11|533
1712850000000|2024-04-11 15:40:00|907.69|899.09|912.64|904.04|913.63|905.03|907.69|899.09|653
1712850300000|2024-04-11 15:45:00|912.72|904.12|905.3|896.7|913.48|904.88|905|896.4|698
1712850600000|2024-04-11 15:50:00|905.35|896.75|897.54|888.94|906.74|898.14|897.36|888.76|800
1712850900000|2024-04-11 15:55:00|897.39|888.79|907.46|898.86|908.1|899.5|897.29|888.69|687
1712851200000|2024-04-11 16:00:00|907.71|899.11|903.66|895.06|907.76|899.16|902.76|894.16|761
1712851500000|2024-04-11 16:05:00|903.74|895.14|901.81|893.21|903.74|895.14|899.74|891.14|685
1712851800000|2024-04-11 16:10:00|901.82|893.22|904.18|895.58|904.28|895.68|900.25|891.65|639
1712852100000|2024-04-11 16:15:00|904.06|895.46|904.42|895.82|908.73|900.13|903.3|894.7|613
1712852400000|2024-04-11 16:20:00|904.31|895.71|895.66|887.06|904.31|895.71|895.56|886.96|713
1712852700000|2024-04-11 16:25:00|895.67|887.07|877.72|869.12|896.43|887.83|876.79|868.19|865
1712853000000|2024-04-11 16:30:00|877.75|869.15|886.51|877.91|886.62|878.02|876.69|868.09|882
1712853300000|2024-04-11 16:35:00|886.42|877.82|888.4|879.8|889.64|881.04|884.86|876.26|853
1712853600000|2024-04-11 16:40:00|888.37|879.77|894.05|885.45|895.78|887.18|887.39|878.79|756
1712853900000|2024-04-11 16:45:00|893.95|885.35|904.15|895.55|904.15|895.55|890.09|881.49|871
1712854200000|2024-04-11 16:50:00|904.2|895.6|902.08|893.48|912|903.4|900.87|892.27|905
1712854500000|2024-04-11 16:55:00|901.83|893.23|904.07|895.47|905.06|896.46|900.6|892|646
1712854800000|2024-04-11 17:00:00|904.47|895.87|902.6|894|904.8|896.2|900.85|892.25|791
1712855100000|2024-04-11 17:05:00|902.45|893.85|910.05|901.45|917.85|909.25|902.45|893.85|976
1712855400000|2024-04-11 17:10:00|910|901.4|905.59|896.99|912.85|904.25|905.11|896.51|722
1712855700000|2024-04-11 17:15:00|905.6|897|908.91|900.31|909.82|901.22|904.09|895.49|696
1712856000000|2024-04-11 17:20:00|909.01|900.41|912.07|903.47|912.18|903.58|908.47|899.87|731
1712856300000|2024-04-11 17:25:00|911.96|903.36|912.4|903.8|914.61|906.01|910.22|901.62|580
1712856600000|2024-04-11 17:30:00|912.45|903.85|906.39|897.79|913.03|904.43|906.12|897.52|665
1712856900000|2024-04-11 17:35:00|906.49|897.89|906.46|897.86|908.3|899.7|905.72|897.12|669
1712857200000|2024-04-11 17:40:00|906.41|897.81|911.95|903.35|912.12|903.52|906.41|897.81|516
1712857500000|2024-04-11 17:45:00|911.9|903.3|908.76|900.16|912.02|903.42|907.96|899.36|535
1712857800000|2024-04-11 17:50:00|908.85|900.25|911.51|902.91|911.51|902.91|908.09|899.49|478
1712858100000|2024-04-11 17:55:00|911.35|902.75|913.15|904.55|913.23|904.63|909.99|901.39|485
1712858400000|2024-04-11 18:00:00|913.16|904.56|909.81|901.21|913.66|905.06|909.25|900.65|603
1712858700000|2024-04-11 18:05:00|909.8|901.2|909.52|900.92|910.89|902.29|908.29|899.69|636
1712859000000|2024-04-11 18:10:00|909.54|900.94|908.86|900.26|910.25|901.65|907.63|899.03|492
1712859300000|2024-04-11 18:15:00|908.85|900.25|906.42|897.82|908.88|900.28|905.92|897.32|532
1712859600000|2024-04-11 18:20:00|906.43|897.83|908.98|900.38|908.98|900.38|904.48|895.88|670
1712859900000|2024-04-11 18:25:00|908.99|900.39|905.57|896.97|909.03|900.43|905.32|896.72|629
1712860200000|2024-04-11 18:30:00|905.58|896.98|903.71|895.11|906.18|897.58|902.23|893.63|588
1712860500000|2024-04-11 18:35:00|903.73|895.13|899.53|890.93|903.73|895.13|899.49|890.89|487
1712860800000|2024-04-11 18:40:00|899.58|890.98|904.5|895.9|905.48|896.88|899.58|890.98|606
1712861100000|2024-04-11 18:45:00|904.47|895.87|899.16|890.56|904.79|896.19|898.96|890.36|565
1712861400000|2024-04-11 18:50:00|899.21|890.61|902.4|893.8|902.4|893.8|899.11|890.51|466
1712861700000|2024-04-11 18:55:00|902.37|893.77|903.48|894.88|904.2|895.6|902.06|893.46|330
1712862000000|2024-04-11 19:00:00|903.37|894.77|902.89|894.29|904.2|895.6|902.13|893.53|501
1712862300000|2024-04-11 19:05:00|902.75|894.15|900.72|892.12|903.08|894.48|899.76|891.16|516
1712862600000|2024-04-11 19:10:00|900.78|892.18|902.04|893.44|902.62|894.02|900|891.4|474
1712862900000|2024-04-11 19:15:00|902.05|893.45|904.18|895.58|905.08|896.48|901.69|893.09|515
1712863200000|2024-04-11 19:20:00|904.21|895.61|904.23|895.63|904.81|896.21|902.21|893.61|483
1712863500000|2024-04-11 19:25:00|904.28|895.68|904.95|896.35|906.77|898.17|904.14|895.54|401
1712863800000|2024-04-11 19:30:00|904.94|896.34|905.32|896.72|906.47|897.87|904.61|896.01|451
1712864100000|2024-04-11 19:35:00|905.33|896.73|907.6|899|908.8|900.2|905.32|896.72|385
1712864400000|2024-04-11 19:40:00|907.61|899.01|907.86|899.26|908.25|899.65|906.4|897.8|505
1712864700000|2024-04-11 19:45:00|907.81|899.21|905.77|897.17|907.98|899.38|904.82|896.22|491
1712865000000|2024-04-11 19:50:00|905.9|897.3|905.26|896.66|905.9|897.3|902.65|894.05|437
1712865300000|2024-04-11 19:55:00|905.29|896.69|904.2|895.6|905.58|896.98|902.9|894.3|388
1712865600000|2024-04-11 20:00:00|904.25|895.65|907.6|899|907.75|899.15|902.3|893.7|541
1712865900000|2024-04-11 20:05:00|907.65|899.05|907.43|898.83|912.42|903.82|905.92|897.32|609
1712866200000|2024-04-11 20:10:00|907.56|898.96|910.23|901.63|911.28|902.68|907.14|898.54|448
1712866500000|2024-04-11 20:15:00|910.18|901.58|907.55|898.95|910.38|901.78|906.1|897.5|460
1712866800000|2024-04-11 20:20:00|907.5|898.9|909.03|900.43|909.08|900.48|906.19|897.59|474
1712867100000|2024-04-11 20:25:00|908.93|900.33|905.92|897.32|909.01|900.41|905.19|896.59|417
1712867400000|2024-04-11 20:30:00|905.6|897|906.82|898.22|907.8|899.2|904.51|895.91|626
1712867700000|2024-04-11 20:35:00|906.93|898.33|907.88|899.28|910.05|901.45|906.68|898.08|623
1712868000000|2024-04-11 20:40:00|907.85|899.25|910.76|902.16|910.99|902.39|907.85|899.25|601
1712868300000|2024-04-11 20:45:00|910.25|901.65|910.55|901.95|911.77|903.17|910.24|901.64|346
1712868600000|2024-04-11 20:50:00|910.53|901.93|909.9|901.3|911.15|902.55|909.69|901.09|313
1712868900000|2024-04-11 20:55:00|909.85|901.25|911.74|903.14|912.03|903.43|909.8|901.2|274
1712869200000|2024-04-11 21:00:00|911.75|903.15|910.07|901.47|912.27|903.67|909.88|901.28|499
1712869500000|2024-04-11 21:05:00|910.01|901.41|911.86|903.26|912.06|903.46|909.1|900.5|400
1712869800000|2024-04-11 21:10:00|911.87|903.27|915.86|907.26|916.1|907.5|910.9|902.3|461
1712870100000|2024-04-11 21:15:00|915.87|907.27|911.01|902.41|916.01|907.41|910.41|901.81|732
1712870400000|2024-04-11 21:20:00|910.99|902.39|916.4|907.8|916.41|907.81|910.6|902|467
1712870700000|2024-04-11 21:25:00|916.35|907.75|911.74|903.14|916.4|907.8|910.64|902.04|611
1712871000000|2024-04-11 21:30:00|911.72|903.12|912.57|903.97|912.65|904.05|910.03|901.43|501
1712871300000|2024-04-11 21:35:00|912.55|903.95|908.84|900.24|913.76|905.16|908.75|900.15|478
1712871600000|2024-04-11 21:40:00|908.81|900.21|909.89|901.29|910.04|901.44|908.81|900.21|324
1712871900000|2024-04-11 21:45:00|909.9|901.3|908.95|900.35|910.21|901.61|908.95|900.35|219
1712872200000|2024-04-11 21:50:00|908.97|900.37|908.8|900.2|908.97|900.37|908.8|900.2|47
1712872500000|2024-04-11 21:55:00|908.75|900.15|908.1|899.5|908.8|900.2|907.63|899.03|175
1712872800000|2024-04-11 22:00:00|908.07|899.47|910.83|902.23|911.49|902.89|907.85|899.25|243
1712873100000|2024-04-11 22:05:00|910.82|902.22|913.67|905.07|913.73|905.13|910.68|902.08|198
1712873400000|2024-04-11 22:10:00|913.68|905.08|915.02|906.42|915.04|906.44|912.49|903.89|281
1712873700000|2024-04-11 22:15:00|915.01|906.41|913.89|905.29|917.4|908.8|913.81|905.21|438
1712874000000|2024-04-11 22:20:00|913.94|905.34|915.99|907.39|916.29|907.69|913.84|905.24|390
1712874300000|2024-04-11 22:25:00|915.93|907.33|916.28|907.68|916.28|907.68|915.24|906.64|285
1712874600000|2024-04-11 22:30:00|916.29|907.69|916.94|908.34|917.02|908.42|914.55|905.95|220
1712874900000|2024-04-11 22:35:00|916.85|908.25|918.17|909.57|922.96|914.36|916.57|907.97|400
1712875200000|2024-04-11 22:40:00|918.07|909.47|920.26|911.66|921.31|912.71|917.82|909.22|223
1712875500000|2024-04-11 22:45:00|920.15|911.55|918.27|909.67|922.99|914.39|917.99|909.39|445
1712875800000|2024-04-11 22:50:00|918.29|909.69|919.64|911.04|922.64|914.04|918.29|909.69|325
1712876100000|2024-04-11 22:55:00|919.63|911.03|919.61|911.01|920.84|912.24|919.13|910.53|436
1712876400000|2024-04-11 23:00:00|919.66|911.06|921.93|913.33|922.2|913.6|918.62|910.02|563
1712876700000|2024-04-11 23:05:00|921.98|913.38|921.4|912.8|922.69|914.09|920.03|911.43|512
1712877000000|2024-04-11 23:10:00|921.35|912.75|922.78|914.18|925.95|917.35|920.97|912.37|443
1712877300000|2024-04-11 23:15:00|922.76|914.16|919.17|910.57|923.06|914.46|918.62|910.02|545
1712877600000|2024-04-11 23:20:00|919.18|910.58|915.17|906.57|919.46|910.86|915.17|906.57|475
1712877900000|2024-04-11 23:25:00|915.42|906.82|916.24|907.64|916.39|907.79|912.89|904.29|364
1712878200000|2024-04-11 23:30:00|916.19|907.59|917.77|909.17|917.82|909.22|914.84|906.24|299
1712878500000|2024-04-11 23:35:00|917.82|909.22|916.68|908.08|917.82|909.22|915.23|906.63|366
1712878800000|2024-04-11 23:40:00|916.66|908.06|920.3|911.7|920.3|911.7|916.63|908.03|194
1712879100000|2024-04-11 23:45:00|920.38|911.78|921.17|912.57|922.31|913.71|919.55|910.95|284
1712879400000|2024-04-11 23:50:00|921.12|912.52|921.85|913.25|922.15|913.55|920.87|912.27|174
1712879700000|2024-04-11 23:55:00|921.67|913.07|918.78|910.18|922.16|913.56|917.9|909.3|269
1712880000000|2024-04-12 00:00:00|918.6|910|913|904.4|918.9|910.3|912.48|903.88|677
1712880300000|2024-04-12 00:05:00|912.98|904.38|911.8|903.2|914.45|905.85|910.28|901.68|662
1712880600000|2024-04-12 00:10:00|911.85|903.25|911.3|902.7|914.88|906.28|911.1|902.5|590
1712880900000|2024-04-12 00:15:00|911.4|902.8|911.5|902.9|915.5|906.9|911.1|902.5|532
1712881200000|2024-04-12 00:20:00|911.47|902.87|913.09|904.49|913.82|905.22|911|902.4|501
1712881500000|2024-04-12 00:25:00|913.1|904.5|914.81|906.21|915.07|906.47|912.53|903.93|283
1712881800000|2024-04-12 00:30:00|914.76|906.16|918.63|910.03|919.01|910.41|914.47|905.87|264
1712882100000|2024-04-12 00:35:00|918.6|910|917.8|909.2|922.05|913.45|917.8|909.2|481
1712882400000|2024-04-12 00:40:00|917.66|909.06|916.05|907.45|918.3|909.7|915.76|907.16|456
1712882700000|2024-04-12 00:45:00|916.09|907.49|915.93|907.33|916.22|907.62|914.88|906.28|362
1712883000000|2024-04-12 00:50:00|915.59|906.99|913.81|905.21|916.41|907.81|913.79|905.19|350
1712883300000|2024-04-12 00:55:00|913.79|905.19|913.05|904.45|913.79|905.19|912.05|903.45|549
1712883600000|2024-04-12 01:00:00|913.1|904.5|912.45|903.85|913.55|904.95|911.7|903.1|540
1712883900000|2024-04-12 01:05:00|912.46|903.86|909.47|900.87|914.17|905.57|909.47|900.87|472
1712884200000|2024-04-12 01:10:00|909.49|900.89|906.73|898.13|909.57|900.97|905.79|897.19|480
1712884500000|2024-04-12 01:15:00|906.68|898.08|907.45|898.85|908.54|899.94|906.06|897.46|498
1712884800000|2024-04-12 01:20:00|907.4|898.8|905.44|896.84|908.78|900.18|903.3|894.7|553
1712885100000|2024-04-12 01:25:00|905.39|896.79|902.2|893.6|906.67|898.07|902.2|893.6|538
1712885400000|2024-04-12 01:30:00|902.1|893.5|904.16|895.56|904.45|895.85|901.9|893.3|488
1712885700000|2024-04-12 01:35:00|904.12|895.52|905.68|897.08|907.17|898.57|903.76|895.16|507
1712886000000|2024-04-12 01:40:00|905.67|897.07|904.36|895.76|905.75|897.15|903.12|894.52|502
1712886300000|2024-04-12 01:45:00|904.34|895.74|908.07|899.47|909.27|900.67|904.14|895.54|359
1712886600000|2024-04-12 01:50:00|908.02|899.42|904.5|895.9|908.02|899.42|903.95|895.35|368
1712886900000|2024-04-12 01:55:00|904.45|895.85|903.2|894.6|905.98|897.38|902.84|894.24|361
1712887200000|2024-04-12 02:00:00|903.15|894.55|901.87|893.27|903.59|894.99|900.94|892.34|654
1712887500000|2024-04-12 02:05:00|901.85|893.25|904.8|896.2|905.35|896.75|901.8|893.2|644
1712887800000|2024-04-12 02:10:00|904.79|896.19|907.92|899.32|907.95|899.35|904.74|896.14|535
1712888100000|2024-04-12 02:15:00|907.91|899.31|907.17|898.57|907.91|899.31|903.92|895.32|587
1712888400000|2024-04-12 02:20:00|907.18|898.58|905.64|897.04|908.76|900.16|904.95|896.35|531
1712888700000|2024-04-12 02:25:00|905.59|896.99|906.06|897.46|907.45|898.85|904.72|896.12|403
1712889000000|2024-04-12 02:30:00|906.11|897.51|903.8|895.2|907.17|898.57|903.1|894.5|363
1712889300000|2024-04-12 02:35:00|903.85|895.25|904.96|896.36|905.42|896.82|903.8|895.2|408
1712889600000|2024-04-12 02:40:00|904.97|896.37|903.05|894.45|905.45|896.85|902.35|893.75|447
1712889900000|2024-04-12 02:45:00|903.3|894.7|903.36|894.76|903.38|894.78|902.05|893.45|348
1712890200000|2024-04-12 02:50:00|903.37|894.77|901.72|893.12|904.02|895.42|901.62|893.02|487
1712890500000|2024-04-12 02:55:00|901.67|893.07|901.33|892.73|901.81|893.21|899.2|890.6|512
1712890800000|2024-04-12 03:00:00|901.24|892.64|904.35|895.75|904.4|895.8|901.24|892.64|439
1712891100000|2024-04-12 03:05:00|904.3|895.7|902.52|893.92|904.4|895.8|901.98|893.38|351
1712891400000|2024-04-12 03:10:00|902.47|893.87|902.81|894.21|903.21|894.61|902.25|893.65|278
1712891700000|2024-04-12 03:15:00|902.79|894.19|902.38|893.78|904.22|895.62|901.8|893.2|351
1712892000000|2024-04-12 03:20:00|902.25|893.65|902.88|894.28|903.62|895.02|901.62|893.02|536
1712892300000|2024-04-12 03:25:00|902.87|894.27|905.43|896.83|906.27|897.67|902.76|894.16|487
1712892600000|2024-04-12 03:30:00|905.46|896.86|905.7|897.1|907.22|898.62|904.56|895.96|522
1712892900000|2024-04-12 03:35:00|905.6|897|904.6|896|905.6|897|903.75|895.15|298
1712893200000|2024-04-12 03:40:00|904.5|895.9|902.9|894.3|904.9|896.3|902.5|893.9|404
1712893500000|2024-04-12 03:45:00|902.92|894.32|903.69|895.09|904.37|895.77|902.75|894.15|439
1712893800000|2024-04-12 03:50:00|903.64|895.04|903.75|895.15|904.15|895.55|902.93|894.33|343
1712894100000|2024-04-12 03:55:00|903.7|895.1|905.25|896.65|905.77|897.17|903.7|895.1|282
1712894400000|2024-04-12 04:00:00|905.2|896.6|905.96|897.36|906.33|897.73|903.98|895.38|309
1712894700000|2024-04-12 04:05:00|905.91|897.31|903.85|895.25|905.91|897.31|903.65|895.05|442
1712895000000|2024-04-12 04:10:00|903.95|895.35|905.05|896.45|905.39|896.79|903.35|894.75|382
1712895300000|2024-04-12 04:15:00|905.32|896.72|906.93|898.33|906.93|898.33|905.32|896.72|314
1712895600000|2024-04-12 04:20:00|906.83|898.23|908.59|899.99|910.11|901.51|906.83|898.23|496
1712895900000|2024-04-12 04:25:00|908.62|900.02|909.28|900.68|909.84|901.24|908.28|899.68|477
1712896200000|2024-04-12 04:30:00|909.29|900.69|909.53|900.93|909.94|901.34|909.11|900.51|403
1712896500000|2024-04-12 04:35:00|909.52|900.92|909.59|900.99|910.19|901.59|908.7|900.1|390
1712896800000|2024-04-12 04:40:00|909.6|901|909.4|900.8|910.18|901.58|906.93|898.33|493
1712897100000|2024-04-12 04:45:00|909.1|900.5|914.92|906.32|915.14|906.54|909|900.4|682
1712897400000|2024-04-12 04:50:00|914.95|906.35|917.58|908.98|917.77|909.17|914.13|905.53|738
1712897700000|2024-04-12 04:55:00|917.47|908.87|915.13|906.53|918.37|909.77|915.1|906.5|731
1712898000000|2024-04-12 05:00:00|915.39|906.79|914.28|905.68|915.88|907.28|913.65|905.05|684
1712898300000|2024-04-12 05:05:00|914.25|905.65|913|904.4|914.25|905.65|912.72|904.12|626
1712898600000|2024-04-12 05:10:00|913.03|904.43|916.15|907.55|916.16|907.56|912.37|903.77|565
1712898900000|2024-04-12 05:15:00|916.03|907.43|917.62|909.02|917.75|909.15|914.77|906.17|526
1712899200000|2024-04-12 05:20:00|917.66|909.06|919.9|911.3|919.94|911.34|916.88|908.28|387
1712899500000|2024-04-12 05:25:00|919.83|911.23|918.09|909.49|922.66|914.06|917.71|909.11|543
1712899800000|2024-04-12 05:30:00|918.14|909.54|912.82|904.22|918.8|910.2|912.65|904.05|663
1712900100000|2024-04-12 05:35:00|912.83|904.23|909.4|900.8|914.89|906.29|908.83|900.23|498
1712900400000|2024-04-12 05:40:00|909.35|900.75|908.3|899.7|909.65|901.05|906.95|898.35|514
1712900700000|2024-04-12 05:45:00|908.25|899.65|908.33|899.73|910.65|902.05|907.5|898.9|516
1712901000000|2024-04-12 05:50:00|908.38|899.78|912.52|903.92|914.09|905.49|908.38|899.78|559
1712901300000|2024-04-12 05:55:00|912.54|903.94|913.21|904.61|913.21|904.61|911.64|903.04|516
1712901600000|2024-04-12 06:00:00|913.25|904.65|911.9|903.3|913.27|904.67|911.5|902.9|494
1712901900000|2024-04-12 06:05:00|911.88|903.28|911.8|903.2|912.38|903.78|910.49|901.89|499
1712902200000|2024-04-12 06:10:00|911.89|903.29|910.24|901.64|912.62|904.02|908.5|899.9|494
1712902500000|2024-04-12 06:15:00|910.32|901.72|911.43|902.83|911.85|903.25|910.03|901.43|370
1712902800000|2024-04-12 06:20:00|911.4|902.8|913.85|905.25|913.85|905.25|910.53|901.93|425
1712903100000|2024-04-12 06:25:00|913.82|905.22|913.75|905.15|915.63|907.03|910.8|902.2|553
1712903400000|2024-04-12 06:30:00|913.7|905.1|914.64|906.04|918.58|909.98|912.93|904.33|660
1712903700000|2024-04-12 06:35:00|914.63|906.03|916.8|908.2|917.46|908.86|913.41|904.81|482
1712904000000|2024-04-12 06:40:00|916.83|908.23|916.09|907.49|916.85|908.25|914.5|905.9|420
1712904300000|2024-04-12 06:45:00|916.14|907.54|912.09|903.49|917.11|908.51|911.23|902.63|495
1712904600000|2024-04-12 06:50:00|912.12|903.52|913.88|905.28|914.08|905.48|910.98|902.38|526
1712904900000|2024-04-12 06:55:00|913.89|905.29|912.64|904.04|914.13|905.53|911.98|903.38|417
1712905200000|2024-04-12 07:00:00|912.54|903.94|914.14|905.54|914.38|905.78|912.3|903.7|563
1712905500000|2024-04-12 07:05:00|914.11|905.51|910.52|901.92|914.17|905.57|909.53|900.93|436
1712905800000|2024-04-12 07:10:00|910.53|901.93|914.31|905.71|914.47|905.87|910.38|901.78|333
1712906100000|2024-04-12 07:15:00|914.17|905.57|917.17|908.57|918.2|909.6|912.88|904.28|392
1712906400000|2024-04-12 07:20:00|917.2|908.6|918.36|909.76|918.45|909.85|914.22|905.62|608
1712906700000|2024-04-12 07:25:00|918.15|909.55|917.62|909.02|918.26|909.66|914.7|906.1|470
1712907000000|2024-04-12 07:30:00|917.67|909.07|917.11|908.51|918.66|910.06|914.93|906.33|528
1712907300000|2024-04-12 07:35:00|917.06|908.46|916.95|908.35|918.64|910.04|915.6|907|659
1712907600000|2024-04-12 07:40:00|917|908.4|919.26|910.66|919.69|911.09|915.94|907.34|534
1712907900000|2024-04-12 07:45:00|919.21|910.61|914.35|905.75|919.21|910.61|913.66|905.06|594
1712908200000|2024-04-12 07:50:00|914.4|905.8|915.97|907.37|916.24|907.64|912.49|903.89|539
1712908500000|2024-04-12 07:55:00|915.87|907.27|914.6|906|917.49|908.89|914.36|905.76|494
1712908800000|2024-04-12 08:00:00|914.63|906.03|912.81|904.21|915.37|906.77|911.66|903.06|618
1712909100000|2024-04-12 08:05:00|912.83|904.23|914.94|906.34|916.02|907.42|911.81|903.21|518
1712909400000|2024-04-12 08:10:00|914.92|906.32|921.29|912.69|921.47|912.87|914.89|906.29|567
1712909700000|2024-04-12 08:15:00|921.33|912.73|919.89|911.29|921.51|912.91|919.79|911.19|550
1712910000000|2024-04-12 08:20:00|919.84|911.24|921.44|912.84|921.45|912.85|918.97|910.37|627
1712910300000|2024-04-12 08:25:00|921.49|912.89|922.99|914.39|924.84|916.24|921.36|912.76|669
1712910600000|2024-04-12 08:30:00|923.05|914.45|921.56|912.96|924.45|915.85|920.91|912.31|774
1712910900000|2024-04-12 08:35:00|921.41|912.81|922.79|914.19|925.35|916.75|920.96|912.36|699
1712911200000|2024-04-12 08:40:00|922.74|914.14|924.62|916.02|925.11|916.51|922.24|913.64|523
1712911500000|2024-04-12 08:45:00|924.61|916.01|923.79|915.19|925.27|916.67|921.5|912.9|561
1712911800000|2024-04-12 08:50:00|923.89|915.29|923.97|915.37|924.85|916.25|922.23|913.63|621
1712912100000|2024-04-12 08:55:00|924|915.4|921.95|913.35|924.78|916.18|921.01|912.41|547
1712912400000|2024-04-12 09:00:00|921.96|913.36|920.81|912.21|922.89|914.29|920.46|911.86|433
1712912700000|2024-04-12 09:05:00|920.83|912.23|917.69|909.09|921.83|913.23|917.64|909.04|449
1712913000000|2024-04-12 09:10:00|917.68|909.08|920.55|911.95|923.44|914.84|915.85|907.25|775
1712913300000|2024-04-12 09:15:00|920.56|911.96|917.36|908.76|920.56|911.96|916.61|908.01|430
1712913600000|2024-04-12 09:20:00|917.41|908.81|916.7|908.1|917.86|909.26|916.61|908.01|496
1712913900000|2024-04-12 09:25:00|916.61|908.01|916.92|908.32|918.04|909.44|915|906.4|390
1712914200000|2024-04-12 09:30:00|916.87|908.27|914.4|905.8|917.6|909|914.38|905.78|437
1712914500000|2024-04-12 09:35:00|914.39|905.79|913.53|904.93|915.37|906.77|913.53|904.93|395
1712914800000|2024-04-12 09:40:00|913.58|904.98|912.14|903.54|913.58|904.98|912.01|903.41|578
1712915100000|2024-04-12 09:45:00|912.12|903.52|912.9|904.3|913.83|905.23|910.94|902.34|575
1712915400000|2024-04-12 09:50:00|912.91|904.31|916.33|907.73|916.38|907.78|912.9|904.3|455
1712915700000|2024-04-12 09:55:00|916.32|907.72|915.92|907.32|916.32|907.72|914.82|906.22|416
1712916000000|2024-04-12 10:00:00|915.88|907.28|912.11|903.51|915.97|907.37|911.65|903.05|519
1712916300000|2024-04-12 10:05:00|912.25|903.65|912.98|904.38|913.1|904.5|912.2|903.6|366
1712916600000|2024-04-12 10:10:00|912.93|904.33|912.05|903.45|913.43|904.83|912.05|903.45|260
1712916900000|2024-04-12 10:15:00|912.1|903.5|913.15|904.55|913.4|904.8|910.2|901.6|535
1712917200000|2024-04-12 10:20:00|913.06|904.46|914.52|905.92|914.68|906.08|911.6|903|398
1712917500000|2024-04-12 10:25:00|914.5|905.9|912.55|903.95|915.01|906.41|911.02|902.42|318
1712917800000|2024-04-12 10:30:00|912.2|903.6|914.4|905.8|915.4|906.8|909.45|900.85|698
1712918100000|2024-04-12 10:35:00|914.3|905.7|915.65|907.05|917.34|908.74|914.3|905.7|584
1712918400000|2024-04-12 10:40:00|915.7|907.1|911.64|903.04|915.88|907.28|911.46|902.86|652
1712918700000|2024-04-12 10:45:00|911.75|903.15|911.27|902.67|914|905.4|910.95|902.35|642
1712919000000|2024-04-12 10:50:00|911.39|902.79|912.85|904.25|914.4|905.8|911.05|902.45|600
1712919300000|2024-04-12 10:55:00|912.8|904.2|912.75|904.15|913.74|905.14|912.16|903.56|398
1712919600000|2024-04-12 11:00:00|912.72|904.12|913.17|904.57|913.67|905.07|911.85|903.25|473
1712919900000|2024-04-12 11:05:00|913.16|904.56|916.15|907.55|917.59|908.99|913.16|904.56|440
1712920200000|2024-04-12 11:10:00|916.2|907.6|913.65|905.05|916.55|907.95|913.35|904.75|382
1712920500000|2024-04-12 11:15:00|913.75|905.15|915.5|906.9|915.65|907.05|911.95|903.35|671
1712920800000|2024-04-12 11:20:00|915.19|906.59|914.33|905.73|915.45|906.85|912.28|903.68|644
1712921100000|2024-04-12 11:25:00|914.24|905.64|914.18|905.58|915.75|907.15|912.19|903.59|659
1712921400000|2024-04-12 11:30:00|914.1|905.5|912.45|903.85|915.41|906.81|911.66|903.06|612
1712921700000|2024-04-12 11:35:00|912.3|903.7|911.73|903.13|912.92|904.32|910.56|901.96|622
1712922000000|2024-04-12 11:40:00|911.7|903.1|912.74|904.14|913.75|905.15|910.83|902.23|475
1712922300000|2024-04-12 11:45:00|912.7|904.1|913.91|905.31|914|905.4|911.95|903.35|506
1712922600000|2024-04-12 11:50:00|913.92|905.32|913.28|904.68|913.92|905.32|912.3|903.7|442
1712922900000|2024-04-12 11:55:00|913.4|904.8|910.86|902.26|914.03|905.43|909.55|900.95|479
1712923200000|2024-04-12 12:00:00|910.74|902.14|908|899.4|910.81|902.21|907.6|899|636
1712923500000|2024-04-12 12:05:00|908.1|899.5|907.41|898.81|910.15|901.55|907.38|898.78|548
1712923800000|2024-04-12 12:10:00|907.42|898.82|908.2|899.6|911.85|903.25|907.01|898.41|480
1712924100000|2024-04-12 12:15:00|908.08|899.48|908.4|899.8|908.45|899.85|905.35|896.75|591
1712924400000|2024-04-12 12:20:00|908.25|899.65|908.78|900.18|909.25|900.65|905.55|896.95|649
1712924700000|2024-04-12 12:25:00|908.84|900.24|906.25|897.65|909.06|900.46|904.63|896.03|633
1712925000000|2024-04-12 12:30:00|906.51|897.91|903.26|894.66|906.51|897.91|901.75|893.15|605
1712925300000|2024-04-12 12:35:00|903.13|894.53|898.67|890.07|903.58|894.98|898.26|889.66|650
1712925600000|2024-04-12 12:40:00|898.68|890.08|899.92|891.32|901.44|892.84|896.54|887.94|638
1712925900000|2024-04-12 12:45:00|899.55|890.95|902.33|893.73|903.93|895.33|899.39|890.79|854
1712926200000|2024-04-12 12:50:00|902.28|893.68|897.05|888.45|902.4|893.8|895.6|887|779
1712926500000|2024-04-12 12:55:00|896.75|888.15|895.54|886.94|897.87|889.27|893.67|885.07|829
1712926800000|2024-04-12 13:00:00|895.91|887.31|889.59|880.99|895.92|887.32|889.1|880.5|608
1712927100000|2024-04-12 13:05:00|889.64|881.04|886.04|877.44|889.82|881.22|885.97|877.37|719
1712927400000|2024-04-12 13:10:00|886.05|877.45|889.33|880.73|890.98|882.38|885.51|876.91|689
1712927700000|2024-04-12 13:15:00|888.96|880.36|884.6|876|889.15|880.55|884.36|875.76|754
1712928000000|2024-04-12 13:20:00|884.46|875.86|879.8|871.2|885.35|876.75|878.92|870.32|853
1712928300000|2024-04-12 13:25:00|879.9|871.3|881.07|872.47|882.45|873.85|876.9|868.3|805
1712928600000|2024-04-12 13:30:00|881.23|872.63|889.29|880.69|890.26|881.66|880.88|872.28|594
1712928900000|2024-04-12 13:35:00|889.31|880.71|890.06|881.46|891.72|883.12|889.31|880.71|442
1712929200000|2024-04-12 13:40:00|889.88|881.28|887.69|879.09|889.88|881.28|883.71|875.11|798
1712929500000|2024-04-12 13:45:00|887.74|879.14|897.18|888.58|898.63|890.03|886.51|877.91|774
1712929800000|2024-04-12 13:50:00|897.19|888.59|896.94|888.34|898.41|889.81|893.84|885.24|579
1712930100000|2024-04-12 13:55:00|896.93|888.33|900.14|891.54|901.09|892.49|894.44|885.84|647
1712930400000|2024-04-12 14:00:00|900.15|891.55|903.88|895.28|908.28|899.68|897.43|888.83|754
1712930700000|2024-04-12 14:05:00|904.03|895.43|899.69|891.09|904.44|895.84|899.54|890.94|626
1712931000000|2024-04-12 14:10:00|899.74|891.14|899.95|891.35|901.4|892.8|897.9|889.3|616
1712931300000|2024-04-12 14:15:00|900|891.4|903.91|895.31|907.16|898.56|897.95|889.35|561
1712931600000|2024-04-12 14:20:00|903.81|895.21|898.1|889.5|906.02|897.42|898|889.4|647
1712931900000|2024-04-12 14:25:00|898.11|889.51|900.25|891.65|900.6|892|895.9|887.3|555
1712932200000|2024-04-12 14:30:00|900.32|891.72|897.58|888.98|903|894.4|897.53|888.93|607
1712932500000|2024-04-12 14:35:00|897.73|889.13|895.4|886.8|897.8|889.2|894.38|885.78|641
1712932800000|2024-04-12 14:40:00|895.41|886.81|898.45|889.85|898.85|890.25|894.58|885.98|806
1712933100000|2024-04-12 14:45:00|898.4|889.8|895.34|886.74|898.45|889.85|894.28|885.68|579
1712933400000|2024-04-12 14:50:00|895.35|886.75|894.14|885.54|896.1|887.5|890.84|882.24|632
1712933700000|2024-04-12 14:55:00|894.19|885.59|894.87|886.27|896.11|887.51|892.85|884.25|657
1712934000000|2024-04-12 15:00:00|894.81|886.21|893.85|885.25|898.12|889.52|893.46|884.86|784
1712934300000|2024-04-12 15:05:00|893.88|885.28|892.57|883.97|897.81|889.21|892.42|883.82|554
1712934600000|2024-04-12 15:10:00|892.62|884.02|893.15|884.55|895.66|887.06|892.57|883.97|444
1712934900000|2024-04-12 15:15:00|892.88|884.28|894.86|886.26|895.31|886.71|889.58|880.98|673
1712935200000|2024-04-12 15:20:00|894.85|886.25|893.19|884.59|896.75|888.15|892.66|884.06|667
1712935500000|2024-04-12 15:25:00|893.14|884.54|896.14|887.54|896.75|888.15|892.59|883.99|695
1712935800000|2024-04-12 15:30:00|896.07|887.47|896.5|887.9|901.05|892.45|896.02|887.42|681
1712936100000|2024-04-12 15:35:00|896.18|887.58|893.57|884.97|897|888.4|892.86|884.26|683
1712936400000|2024-04-12 15:40:00|893.51|884.91|891.91|883.31|893.83|885.23|891.15|882.55|647
1712936700000|2024-04-12 15:45:00|891.23|882.63|892.3|883.7|892.85|884.25|888.55|879.95|502
1712937000000|2024-04-12 15:50:00|892.31|883.71|889.6|881|892.67|884.07|889.27|880.67|319
1712937300000|2024-04-12 15:55:00|889.61|881.01|887.15|878.55|891.15|882.55|887.15|878.55|524
1712937600000|2024-04-12 16:00:00|887.29|878.69|893.42|884.82|896.1|887.5|886.59|877.99|838
1712937900000|2024-04-12 16:05:00|893.45|884.85|891.65|883.05|896.59|887.99|890.74|882.14|734
1712938200000|2024-04-12 16:10:00|891.45|882.85|884.28|875.68|891.65|883.05|883.4|874.8|838
1712938500000|2024-04-12 16:15:00|884.46|875.86|880.39|871.79|887.04|878.44|879.99|871.39|504
1712938800000|2024-04-12 16:20:00|880.49|871.89|885.5|876.9|885.74|877.14|877.15|868.55|860
1712939100000|2024-04-12 16:25:00|885.51|876.91|890.85|882.25|892.15|883.55|885.11|876.51|644
1712939400000|2024-04-12 16:30:00|890.93|882.33|895.55|886.95|898.8|890.2|888.8|880.2|726
1712939700000|2024-04-12 16:35:00|895.6|887|901.81|893.21|902.82|894.22|895|886.4|827
1712940000000|2024-04-12 16:40:00|901.76|893.16|896.86|888.26|901.96|893.36|896.61|888.01|683
1712940300000|2024-04-12 16:45:00|896.3|887.7|900.81|892.21|904.61|896.01|895.87|887.27|853
1712940600000|2024-04-12 16:50:00|900.96|892.36|896.53|887.93|901.94|893.34|896.42|887.82|770
1712940900000|2024-04-12 16:55:00|896.5|887.9|897.8|889.2|900.05|891.45|895.1|886.5|748
1712941200000|2024-04-12 17:00:00|897.66|889.06|895.05|886.45|900.85|892.25|894.78|886.18|786
1712941500000|2024-04-12 17:05:00|895|886.4|896.7|888.1|901.65|893.05|893.55|884.95|917
1712941800000|2024-04-12 17:10:00|896.85|888.25|893.87|885.27|896.93|888.33|893.29|884.69|852
1712942100000|2024-04-12 17:15:00|894.67|886.07|889.75|881.15|895.24|886.64|889.75|881.15|592
1712942400000|2024-04-12 17:20:00|889.7|881.1|880.65|872.05|890.41|881.81|879.11|870.51|757
1712942700000|2024-04-12 17:25:00|880.6|872|845.29|836.69|882.21|873.61|822.33|813.73|998
1712943000000|2024-04-12 17:30:00|846.7|838.1|856.16|847.56|856.95|848.35|841.12|832.52|1079
1712943300000|2024-04-12 17:35:00|856.1|847.5|859.55|850.95|861.63|853.03|851.35|842.75|1074
1712943600000|2024-04-12 17:40:00|859.45|850.85|852.03|843.43|860.35|851.75|851.79|843.19|1056
1712943900000|2024-04-12 17:45:00|852.13|843.53|852.36|843.76|857.02|848.42|849.79|841.19|984
1712944200000|2024-04-12 17:50:00|852.43|843.83|846.13|837.53|853.09|844.49|845.29|836.69|893
1712944500000|2024-04-12 17:55:00|846.19|837.59|843.59|834.99|847.69|839.09|841.52|832.92|849
1712944800000|2024-04-12 18:00:00|843.69|835.09|838.85|830.25|843.74|835.14|835.57|826.97|963
1712945100000|2024-04-12 18:05:00|838.9|830.3|842.76|834.16|842.93|834.33|834.56|825.96|946
1712945400000|2024-04-12 18:10:00|842.77|834.17|839.71|831.11|848.01|839.41|839.71|831.11|689
1712945700000|2024-04-12 18:15:00|839.66|831.06|828.2|819.6|839.74|831.14|826.9|818.3|619
1712946000000|2024-04-12 18:20:00|828.1|819.5|827.66|819.06|829.57|820.97|825.08|816.48|797
1712946300000|2024-04-12 18:25:00|827.65|819.05|827.48|818.88|829.42|820.82|821.28|812.68|901
1712946600000|2024-04-12 18:30:00|827.55|818.95|781.93|773.33|827.81|819.21|768.7|760.1|983
1712946900000|2024-04-12 18:35:00|781.88|773.28|743.16|734.56|782.11|773.51|716.69|704.05|848
1712947200000|2024-04-12 18:40:00|743.17|734.57|751.57|742.97|755.5|746.9|742.44|733.84|859
1712947500000|2024-04-12 18:45:00|751.85|743.25|748.43|739.83|754.55|745.95|745.97|737.37|1003
1712947800000|2024-04-12 18:50:00|749.1|740.5|755.3|746.7|760.26|751.66|747.88|739.28|1048
1712948100000|2024-04-12 18:55:00|755.38|746.78|762.16|753.56|769.58|760.98|751.22|742.62|1024
1712948400000|2024-04-12 19:00:00|761.6|753|762.75|754.15|764.2|755.6|755.79|747.19|1009
1712948700000|2024-04-12 19:05:00|762.74|754.14|775.69|767.09|776.75|768.15|762.74|754.14|1041
1712949000000|2024-04-12 19:10:00|775.58|766.98|779.25|770.65|779.7|771.1|771.53|762.93|1027
1712949300000|2024-04-12 19:15:00|778.7|770.1|784.56|775.96|788.3|779.7|777.59|768.99|954
1712949600000|2024-04-12 19:20:00|784.51|775.91|782.72|774.12|788.85|780.25|780.98|772.38|1037
1712949900000|2024-04-12 19:25:00|782.62|774.02|778.62|770.02|784.75|776.15|778.18|769.58|973
1712950200000|2024-04-12 19:30:00|778.71|770.11|781.59|772.99|787.11|778.51|778.54|769.94|1020
1712950500000|2024-04-12 19:35:00|782.04|773.44|773.1|764.5|782.04|773.44|771.87|763.27|986
1712950800000|2024-04-12 19:40:00|773.28|764.68|777.15|768.55|777.15|768.55|771.77|763.17|897
1712951100000|2024-04-12 19:45:00|777.16|768.56|779.54|770.94|779.68|771.08|773.8|765.2|929
1712951400000|2024-04-12 19:50:00|779.52|770.92|783.61|775.01|783.73|775.13|777.16|768.56|923
1712951700000|2024-04-12 19:55:00|783.51|774.91|789.02|780.42|791.25|782.65|783.05|774.45|861
1712952000000|2024-04-12 20:00:00|789.15|780.55|793.56|784.96|793.56|784.96|786.29|777.69|997
1712952300000|2024-04-12 20:05:00|793.57|784.97|798.5|789.9|804.6|796|791.52|782.92|982
1712952600000|2024-04-12 20:10:00|798.53|789.93|799.98|791.38|800.83|792.23|797.43|788.83|987
1712952900000|2024-04-12 20:15:00|800.06|791.46|796.06|787.46|802.95|794.35|795.89|787.29|1019
1712953200000|2024-04-12 20:20:00|796.11|787.51|794.46|785.86|796.64|788.04|792.75|784.15|867
1712953500000|2024-04-12 20:25:00|794.42|785.82|799.25|790.65|799.31|790.71|793.61|785.01|816
1712953800000|2024-04-12 20:30:00|799.27|790.67|796.33|787.73|799.89|791.29|794.49|785.89|824
1712954100000|2024-04-12 20:35:00|796.36|787.76|798.22|789.62|798.28|789.68|793.48|784.88|632
1712954400000|2024-04-12 20:40:00|798.26|789.66|798.48|789.88|803.69|795.09|797.93|789.33|822
1712954700000|2024-04-12 20:45:00|798.52|789.92|800.7|792.1|801.89|793.29|798.1|789.5|809
1712955000000|2024-04-12 20:50:00|800.72|792.12|796.7|788.1|800.72|792.12|794.77|786.17|838
1712955300000|2024-04-12 20:55:00|796.6|788|799.78|791.18|801.37|792.77|795.95|787.35|568
1712991600000|2024-04-13 07:00:00|798.87|790.27|795.91|787.31|800.03|791.43|795.11|786.51|733
1712991900000|2024-04-13 07:05:00|795.87|787.27|795.02|786.42|797.04|788.44|794.61|786.01|644
1712992200000|2024-04-13 07:10:00|794.92|786.32|792.18|783.58|795.25|786.65|791.99|783.39|561
1712992500000|2024-04-13 07:15:00|792.13|783.53|788.16|779.56|792.13|783.53|787.1|778.5|834
1712992800000|2024-04-13 07:20:00|788.1|779.5|786.85|778.25|788.7|780.1|786.54|777.94|739
1712993100000|2024-04-13 07:25:00|786.86|778.26|788.27|779.67|788.36|779.76|785.05|776.45|777
1712993400000|2024-04-13 07:30:00|788.26|779.66|787.05|778.45|788.36|779.76|785.04|776.44|700
1712993700000|2024-04-13 07:35:00|787.09|778.49|789.02|780.42|790.96|782.36|787.09|778.49|628
1712994000000|2024-04-13 07:40:00|788.98|780.38|789.23|780.63|790.07|781.47|788.48|779.88|632
1712994300000|2024-04-13 07:45:00|789.08|780.48|786.94|778.34|789.41|780.81|786.15|777.55|578
1712994600000|2024-04-13 07:50:00|786.74|778.14|786.3|777.7|787.84|779.24|786.01|777.41|438
1712994900000|2024-04-13 07:55:00|786.36|777.76|788.09|779.49|788.81|780.21|786.21|777.61|453
1712995200000|2024-04-13 08:00:00|788.01|779.41|788.47|779.87|789.3|780.7|786.35|777.75|801
1712995500000|2024-04-13 08:05:00|788.5|779.9|789.14|780.54|790.46|781.86|786.88|778.28|691
1712995800000|2024-04-13 08:10:00|789.21|780.61|787.52|778.92|789.73|781.13|786.27|777.67|637
1712996100000|2024-04-13 08:15:00|787.51|778.91|791.33|782.73|791.58|782.98|787.51|778.91|590
1712996400000|2024-04-13 08:20:00|791.3|782.7|790.23|781.63|791.36|782.76|789.12|780.52|662
1712996700000|2024-04-13 08:25:00|790.26|781.66|791.77|783.17|791.77|783.17|790.21|781.61|520
1712997000000|2024-04-13 08:30:00|791.75|783.15|789.23|780.63|791.75|783.15|788.69|780.09|576
1712997300000|2024-04-13 08:35:00|789.99|781.39|792.13|783.53|792.82|784.22|789.06|780.46|605
1712997600000|2024-04-13 08:40:00|792.09|783.49|790.56|781.96|792.16|783.56|789.31|780.71|613
1712997900000|2024-04-13 08:45:00|790.38|781.78|789.48|780.88|790.64|782.04|788.8|780.2|252
1712998200000|2024-04-13 08:50:00|789.53|780.93|787.32|778.72|789.53|780.93|786.62|778.02|669
1712998500000|2024-04-13 08:55:00|787.31|778.71|787.68|779.08|788.29|779.69|786.99|778.39|452
1712998800000|2024-04-13 09:00:00|787.58|778.98|791.16|782.56|791.42|782.82|785.71|777.11|732
1712999100000|2024-04-13 09:05:00|791.15|782.55|790.89|782.29|792.83|784.23|789.09|780.49|766
1712999400000|2024-04-13 09:10:00|790.82|782.22|789.06|780.46|791.4|782.8|788.91|780.31|676
1712999700000|2024-04-13 09:15:00|789.14|780.54|790.87|782.27|791.1|782.5|789.14|780.54|472
1713000000000|2024-04-13 09:20:00|790.92|782.32|791.68|783.08|791.94|783.34|789.23|780.63|451
1713000300000|2024-04-13 09:25:00|791.69|783.09|794.12|785.52|795.27|786.67|791.67|783.07|374
1713000600000|2024-04-13 09:30:00|794.17|785.57|793.39|784.79|795.35|786.75|791.3|782.7|633
1713000900000|2024-04-13 09:35:00|793.41|784.81|791.91|783.31|795|786.4|790.89|782.29|643
1713001200000|2024-04-13 09:40:00|791.95|783.35|792.82|784.22|792.97|784.37|790.95|782.35|579
1713001500000|2024-04-13 09:45:00|792.98|784.38|793.73|785.13|794.85|786.25|790.82|782.22|631
1713001800000|2024-04-13 09:50:00|793.68|785.08|791.91|783.31|794.24|785.64|791.54|782.94|586
1713002100000|2024-04-13 09:55:00|791.9|783.3|792.19|783.59|793.15|784.55|791.73|783.13|467
1713002400000|2024-04-13 10:00:00|792.17|783.57|789.23|780.63|792.66|784.06|789.09|780.49|703
1713002700000|2024-04-13 10:05:00|789.22|780.62|791.23|782.63|791.45|782.85|789.13|780.53|492
1713003000000|2024-04-13 10:10:00|791.24|782.64|791.88|783.28|793.45|784.85|791.11|782.51|550
1713003300000|2024-04-13 10:15:00|791.86|783.26|792.51|783.91|792.9|784.3|790.68|782.08|555
1713003600000|2024-04-13 10:20:00|792.62|784.02|794.08|785.48|794.69|786.09|792.13|783.53|398
1713003900000|2024-04-13 10:25:00|794.1|785.5|794.7|786.1|795.05|786.45|793.43|784.83|453
1713004200000|2024-04-13 10:30:00|794.76|786.16|795.9|787.3|797.44|788.84|794.31|785.71|400
1713004500000|2024-04-13 10:35:00|795.95|787.35|796.01|787.41|797.34|788.74|795.9|787.3|416
1713004800000|2024-04-13 10:40:00|796.03|787.43|794.73|786.13|797.08|788.48|794.58|785.98|405
1713005100000|2024-04-13 10:45:00|794.66|786.06|797.07|788.47|797.19|788.59|794.64|786.04|404
1713005400000|2024-04-13 10:50:00|797.05|788.45|796.47|787.87|797.13|788.53|795.29|786.69|445
1713005700000|2024-04-13 10:55:00|796.49|787.89|797.43|788.83|797.77|789.17|795.85|787.25|334
1713006000000|2024-04-13 11:00:00|797.42|788.82|798.72|790.12|798.72|790.12|796.51|787.91|447
1713006300000|2024-04-13 11:05:00|798.69|790.09|800.72|792.12|801.1|792.5|798.2|789.6|445
1713006600000|2024-04-13 11:10:00|800.73|792.13|796.66|788.06|801.18|792.58|796.66|788.06|544
1713006900000|2024-04-13 11:15:00|796.7|788.1|798.08|789.48|798.63|790.03|796.7|788.1|409
1713007200000|2024-04-13 11:20:00|798.05|789.45|795.32|786.72|798.55|789.95|795.01|786.41|397
1713007500000|2024-04-13 11:25:00|795.35|786.75|792.69|784.09|795.65|787.05|792.02|783.42|436
1713007800000|2024-04-13 11:30:00|792.72|784.12|796.14|787.54|796.7|788.1|792.69|784.09|582
1713008100000|2024-04-13 11:35:00|796.16|787.56|794.47|785.87|797.18|788.58|794.22|785.62|493
1713008400000|2024-04-13 11:40:00|794.48|785.88|794.12|785.52|794.59|785.99|793.13|784.53|400
1713008700000|2024-04-13 11:45:00|794.16|785.56|790.56|781.96|794.76|786.16|790.11|781.51|687
1713009000000|2024-04-13 11:50:00|790.58|781.98|788.64|780.04|790.79|782.19|788.54|779.94|582
1713009300000|2024-04-13 11:55:00|788.66|780.06|788.88|780.28|789.83|781.23|787.62|779.02|440
1713009600000|2024-04-13 12:00:00|788.87|780.27|790.81|782.21|790.89|782.29|788.6|780|600
1713009900000|2024-04-13 12:05:00|790.85|782.25|788.35|779.75|791.6|783|787.9|779.3|542
1713010200000|2024-04-13 12:10:00|788.33|779.73|787.86|779.26|789.09|780.49|786.94|778.34|563
1713010500000|2024-04-13 12:15:00|787.85|779.25|789.03|780.43|789.45|780.85|787.39|778.79|580
1713010800000|2024-04-13 12:20:00|789.08|780.48|788.79|780.19|789.47|780.87|788.12|779.52|429
1713011100000|2024-04-13 12:25:00|788.84|780.24|787.7|779.1|789.2|780.6|787.49|778.89|390
1713011400000|2024-04-13 12:30:00|787.68|779.08|791.25|782.65|791.26|782.66|787.68|779.08|344
1713011700000|2024-04-13 12:35:00|791.12|782.52|793.16|784.56|798.38|789.78|790.95|782.35|863
1713012000000|2024-04-13 12:40:00|793.15|784.55|791.84|783.24|795.23|786.63|791.01|782.41|702
1713012300000|2024-04-13 12:45:00|791.83|783.23|793.35|784.75|793.59|784.99|791.63|783.03|747
1713012600000|2024-04-13 12:50:00|793.4|784.8|794.11|785.51|794.12|785.52|792.5|783.9|489
1713012900000|2024-04-13 12:55:00|794.1|785.5|793.74|785.14|797.33|788.73|793.06|784.46|586
1713013200000|2024-04-13 13:00:00|793.77|785.17|796.1|787.5|796.26|787.66|793.64|785.04|553
1713013500000|2024-04-13 13:05:00|796.11|787.51|796.88|788.28|797.26|788.66|795.91|787.31|514
1713013800000|2024-04-13 13:10:00|796.87|788.27|795.96|787.36|798.68|790.08|795.61|787.01|656
1713014100000|2024-04-13 13:15:00|795.98|787.38|797.6|789|797.8|789.2|795.27|786.67|615
1713014400000|2024-04-13 13:20:00|797.59|788.99|796.04|787.44|797.78|789.18|795.67|787.07|677
1713014700000|2024-04-13 13:25:00|796.07|787.47|795.43|786.83|796.97|788.37|794.48|785.88|638
1713015000000|2024-04-13 13:30:00|795.37|786.77|791.83|783.23|795.95|787.35|790.43|781.83|739
1713015300000|2024-04-13 13:35:00|791.88|783.28|791.55|782.95|792.84|784.24|790.91|782.31|797
1713015600000|2024-04-13 13:40:00|791.58|782.98|790.67|782.07|792.59|783.99|790.58|781.98|564
1713015900000|2024-04-13 13:45:00|790.76|782.16|791.2|782.6|791.91|783.31|790.72|782.12|590
1713016200000|2024-04-13 13:50:00|791.19|782.59|790.72|782.12|792.07|783.47|790.48|781.88|553
1713016500000|2024-04-13 13:55:00|790.78|782.18|790.84|782.24|791.74|783.14|790.43|781.83|524
1713016800000|2024-04-13 14:00:00|790.78|782.18|789.34|780.74|791.88|783.28|788.93|780.33|474
1713017100000|2024-04-13 14:05:00|789.39|780.79|790.6|782|792.31|783.71|789.04|780.44|520
1713017400000|2024-04-13 14:10:00|790.57|781.97|791.85|783.25|791.85|783.25|789.67|781.07|504
1713017700000|2024-04-13 14:15:00|791.84|783.24|793.91|785.31|793.95|785.35|791.73|783.13|427
1713018000000|2024-04-13 14:20:00|793.9|785.3|795.61|787.01|797.03|788.43|793.75|785.15|494
1713018300000|2024-04-13 14:25:00|795.59|786.99|794.47|785.87|795.9|787.3|793.77|785.17|602
1713018600000|2024-04-13 14:30:00|794.4|785.8|792.52|783.92|794.76|786.16|792.14|783.54|657
1713018900000|2024-04-13 14:35:00|792.47|783.87|789.59|780.99|792.52|783.92|788.95|780.35|658
1713019200000|2024-04-13 14:40:00|789.53|780.93|790.92|782.32|791.89|783.29|789.52|780.92|667
1713019500000|2024-04-13 14:45:00|790.93|782.33|791.94|783.34|793.94|785.34|789.49|780.89|613
1713019800000|2024-04-13 14:50:00|791.98|783.38|790.37|781.77|792.22|783.62|788.25|779.65|627
1713020100000|2024-04-13 14:55:00|790.29|781.69|790.57|781.97|791.95|783.35|790.12|781.52|547
1713020400000|2024-04-13 15:00:00|790.55|781.95|788.68|780.08|791.2|782.6|788.48|779.88|645
1713020700000|2024-04-13 15:05:00|788.73|780.13|787.38|778.78|790.08|781.48|787.37|778.77|547
1713021000000|2024-04-13 15:10:00|787.41|778.81|785.69|777.09|787.93|779.33|785.46|776.86|625
1713021300000|2024-04-13 15:15:00|785.64|777.04|789.15|780.55|789.4|780.8|785.48|776.88|430
1713021600000|2024-04-13 15:20:00|789.14|780.54|790.62|782.02|790.98|782.38|789.03|780.43|561
1713021900000|2024-04-13 15:25:00|790.65|782.05|797.18|788.58|797.65|789.05|790.38|781.78|435
1713022200000|2024-04-13 15:30:00|796.99|788.39|792.72|784.12|797|788.4|791.7|783.1|850
1713022500000|2024-04-13 15:35:00|792.75|784.15|790.78|782.18|792.87|784.27|790.27|781.67|643
1713022800000|2024-04-13 15:40:00|790.77|782.17|790.09|781.49|791.55|782.95|789.06|780.46|577
1713023100000|2024-04-13 15:45:00|790.08|781.48|786.8|778.2|791.5|782.9|786.8|778.2|537
1713023400000|2024-04-13 15:50:00|786.84|778.24|785.39|776.79|787.29|778.69|785.39|776.79|527
1713023700000|2024-04-13 15:55:00|785.4|776.8|785.27|776.67|786.55|777.95|785.13|776.53|466
1713024000000|2024-04-13 16:00:00|785.26|776.66|782.7|774.1|787.15|778.55|782.7|774.1|678
1713024300000|2024-04-13 16:05:00|782.65|774.05|778.05|769.45|782.85|774.25|775.67|767.07|1074
1713024600000|2024-04-13 16:10:00|778.03|769.43|774.14|765.54|780.36|771.76|772.85|764.25|962
1713024900000|2024-04-13 16:15:00|774.09|765.49|779.16|770.56|779.69|771.09|773.52|764.92|870
1713025200000|2024-04-13 16:20:00|779.19|770.59|771.25|762.65|779.32|770.72|769.18|760.58|981
1713025500000|2024-04-13 16:25:00|771.23|762.63|770.87|762.27|774.49|765.89|769.81|761.21|996
1713025800000|2024-04-13 16:30:00|770.88|762.28|774.22|765.62|776.72|768.12|770.7|762.1|836
1713026100000|2024-04-13 16:35:00|774.28|765.68|772.35|763.75|774.54|765.94|770.79|762.19|921
1713026400000|2024-04-13 16:40:00|772.3|763.7|768.76|760.16|773.48|764.88|768.48|759.88|728
1713026700000|2024-04-13 16:45:00|768.81|760.21|763.64|755.04|768.81|760.21|762.19|753.59|959
1713027000000|2024-04-13 16:50:00|763.65|755.05|761.44|752.84|766.27|757.67|759.97|751.37|997
1713027300000|2024-04-13 16:55:00|761.42|752.82|759.64|751.04|761.42|752.82|757.8|749.2|988
1713027600000|2024-04-13 17:00:00|759.67|751.07|755.6|747|760.19|751.59|750.24|741.64|1088
1713027900000|2024-04-13 17:05:00|755.61|747.01|749.99|741.39|757.14|748.54|749.61|741.01|1083
1713028200000|2024-04-13 17:10:00|750.02|741.42|745.11|736.51|755.45|746.85|743.27|734.67|1025
1713028500000|2024-04-13 17:15:00|745.22|736.62|745.25|736.65|750.75|742.15|739.02|730.42|1110
1713028800000|2024-04-13 17:20:00|745|736.4|740.15|731.55|746.36|737.76|738.65|730.05|1072
1713029100000|2024-04-13 17:25:00|740.1|731.5|733.12|724.52|741.13|732.53|728.4|719.8|1114
1713029400000|2024-04-13 17:30:00|732.92|724.32|739.91|731.31|741.63|733.03|732.52|723.92|1047
1713029700000|2024-04-13 17:35:00|739.99|731.39|722.55|713.95|740.12|731.52|716.14|707.54|1093
1713030000000|2024-04-13 17:40:00|722.6|714|729.83|721.23|729.86|721.26|719.68|711.08|1093
1713030300000|2024-04-13 17:45:00|729.86|721.26|735.35|726.75|735.63|727.03|724.65|716.05|1075
1713030600000|2024-04-13 17:50:00|735.4|726.8|733.38|724.78|738.35|729.75|733.13|724.53|955
1713030900000|2024-04-13 17:55:00|733.37|724.77|727|718.4|733.37|724.77|725.1|716.5|1018
1713031200000|2024-04-13 18:00:00|727.02|718.42|725.5|716.9|731.93|723.33|724.91|716.31|1037
1713031500000|2024-04-13 18:05:00|725.55|716.95|724.39|715.79|730.23|721.63|720.54|711.94|1070
1713031800000|2024-04-13 18:10:00|724.42|715.82|733.27|724.67|733.51|724.91|723.33|714.73|1033
1713032100000|2024-04-13 18:15:00|733.3|724.7|741.37|732.77|742.49|733.89|733.2|724.6|949
1713032400000|2024-04-13 18:20:00|741.36|732.76|741.56|732.96|747|738.4|740.32|731.72|1052
1713032700000|2024-04-13 18:25:00|741.53|732.93|740.65|732.05|742.06|733.46|738.98|730.38|908
1713033000000|2024-04-13 18:30:00|740.61|732.01|736.6|728|740.61|732.01|734.44|725.84|802
1713033300000|2024-04-13 18:35:00|736.61|728.01|735.59|726.99|739.56|730.96|734.53|725.93|974
1713033600000|2024-04-13 18:40:00|735.62|727.02|744.37|735.77|744.81|736.21|735.03|726.43|914
1713033900000|2024-04-13 18:45:00|744.19|735.59|743.64|735.04|746.37|737.77|741.48|732.88|959
1713034200000|2024-04-13 18:50:00|743.54|734.94|745.73|737.13|746.32|737.72|741.95|733.35|807
1713034500000|2024-04-13 18:55:00|745.84|737.24|750|741.4|752.38|743.78|745.13|736.53|635
1713034800000|2024-04-13 19:00:00|749.99|741.39|745.82|737.22|750.55|741.95|745.03|736.43|856
1713035100000|2024-04-13 19:05:00|745.75|737.15|745.76|737.16|748.39|739.79|744.91|736.31|728
1713035400000|2024-04-13 19:10:00|745.74|737.14|741.96|733.36|745.74|737.14|741.91|733.31|557
1713035700000|2024-04-13 19:15:00|741.99|733.39|739.93|731.33|742.96|734.36|738.42|729.82|947
1713036000000|2024-04-13 19:20:00|739.91|731.31|739.66|731.06|740.93|732.33|737.39|728.79|968
1713036300000|2024-04-13 19:25:00|739.73|731.13|737.84|729.24|740.42|731.82|737.22|728.62|833
1713036600000|2024-04-13 19:30:00|737.68|729.08|737.11|728.51|743.63|735.03|737.11|728.51|604
1713036900000|2024-04-13 19:35:00|737.08|728.48|734.95|726.35|737.08|728.48|732.24|723.64|710
1713037200000|2024-04-13 19:40:00|734.99|726.39|730.21|721.61|735.3|726.7|730.11|721.51|862
1713037500000|2024-04-13 19:45:00|730.18|721.58|721.3|712.7|730.73|722.13|720.88|712.28|1076
1713037800000|2024-04-13 19:50:00|721.31|712.71|707.15|698.55|724.65|716.05|704.65|696.05|1079
1713038100000|2024-04-13 19:55:00|706.78|698.18|702.07|693.47|713.8|705.2|690.93|682.33|996
1713038400000|2024-04-13 20:00:00|702.12|693.52|700.79|692.19|710.29|701.69|690.53|680.82|993
1713038700000|2024-04-13 20:05:00|700.66|692.06|628.63|620.03|702.62|694.02|611.54|603.9|1083
1713039000000|2024-04-13 20:10:00|628.98|620.38|645.25|636.65|654.17|645.15|627.2|618.6|1005
1713039300000|2024-04-13 20:15:00|645.23|636.63|636.1|627.5|651.28|642.68|635.9|627.3|1078
1713039600000|2024-04-13 20:20:00|635.6|627|629.01|620.41|642.18|633.58|611.33|602.73|1137
1713039900000|2024-04-13 20:25:00|628.92|620.32|620.84|612.24|633.86|625.26|613.71|605.11|1081
1713040200000|2024-04-13 20:30:00|620.99|612.39|640.08|631.48|645.6|637|620.47|611.87|1112
1713040500000|2024-04-13 20:35:00|640.01|631.41|640.47|631.87|647.45|638.85|637.47|628.87|1146
1713040800000|2024-04-13 20:40:00|640.73|632.13|647.12|638.52|652.6|644|640.09|631.49|1133
1713041100000|2024-04-13 20:45:00|646.99|638.39|629.35|620.75|648.15|639.55|629.14|620.54|1095
1713041400000|2024-04-13 20:50:00|629.2|620.6|622.21|613.61|636.49|627.89|620.89|612.29|1135
1713041700000|2024-04-13 20:55:00|622.62|614.02|622.14|613.54|630.62|622.02|620.82|612.22|1162
1713042000000|2024-04-13 21:00:00|622.23|613.63|640.39|631.79|644.95|636.35|622.23|613.63|1156
1713042300000|2024-04-13 21:05:00|640.35|631.75|629.85|621.25|642.4|633.8|626.87|618.27|1145
1713042600000|2024-04-13 21:10:00|629.89|621.29|629.44|620.84|632.41|623.81|625.65|617.05|1131
1713042900000|2024-04-13 21:15:00|629.68|621.08|632.46|623.86|636.49|627.89|626.19|617.59|1130
1713043200000|2024-04-13 21:20:00|632.41|623.81|623.37|614.77|632.41|623.81|622.37|613.77|1004
1713043500000|2024-04-13 21:25:00|623.27|614.67|596.92|588.32|624.06|615.46|596.64|588.04|1016
1713043800000|2024-04-13 21:30:00|596.86|588.26|618.83|610.23|618.84|610.24|596.29|587.69|911
1713044100000|2024-04-13 21:35:00|618.81|610.21|602.79|594.19|627.7|619.1|598.07|589.47|972
1713044400000|2024-04-13 21:40:00|602.74|594.14|624.82|616.22|624.93|616.33|602.74|594.14|674
1713044700000|2024-04-13 21:45:00|624.77|616.17|636.08|627.48|639.2|630.6|624.54|615.94|577
1713045000000|2024-04-13 21:50:00|635.97|627.37|641.32|632.72|641.34|632.74|633.13|624.53|860
1713045300000|2024-04-13 21:55:00|641.61|633.01|653|644.4|656.18|647.58|641.41|632.81|1109
1713045600000|2024-04-13 22:00:00|652.96|644.36|645.9|637.3|653|644.4|644.34|635.74|1058
1713045900000|2024-04-13 22:05:00|645.79|637.19|645.15|636.55|646.61|638.01|639.22|630.62|1052
1713046200000|2024-04-13 22:10:00|645.12|636.52|647.5|638.9|649.45|640.85|642.77|634.17|957
1713046500000|2024-04-13 22:15:00|647.41|638.81|655.78|647.18|658.62|650.02|646.46|637.86|1058
1713046800000|2024-04-13 22:20:00|655.76|647.16|667.34|658.74|670.33|661.73|655.36|646.76|1110
1713047100000|2024-04-13 22:25:00|667.33|658.73|666.08|657.48|667.33|658.73|660.79|652.19|1118
1713047400000|2024-04-13 22:30:00|666.01|657.41|672.3|663.7|682.27|673.67|664.4|655.8|1164
1713047700000|2024-04-13 22:35:00|672.25|663.65|680.46|671.86|680.76|672.16|668.22|659.62|1171
1713048000000|2024-04-13 22:40:00|680.77|672.17|685.68|677.08|686.58|677.98|675.35|666.75|1111
1713048300000|2024-04-13 22:45:00|685.11|676.51|675.44|666.84|685.11|676.51|672.9|664.3|1154
1713048600000|2024-04-13 22:50:00|675.78|667.18|676.04|667.44|678|669.4|671.77|663.17|1151
1713048900000|2024-04-13 22:55:00|676.02|667.42|678.95|670.35|685.16|676.56|674.23|665.63|1117
1713049200000|2024-04-13 23:00:00|679.04|670.44|682.08|673.48|682.44|673.84|677.36|668.76|1073
1713049500000|2024-04-13 23:05:00|681.91|673.31|690.77|682.17|695.52|686.92|681.83|673.23|1165
1713049800000|2024-04-13 23:10:00|690.73|682.13|694.71|686.11|694.71|686.11|688.85|680.25|1026
1713050100000|2024-04-13 23:15:00|694.55|685.95|691.46|682.86|694.55|685.95|686.01|677.41|1048
1713050400000|2024-04-13 23:20:00|691.49|682.89|690.5|681.9|694.9|686.3|689.23|680.63|1025
1713050700000|2024-04-13 23:25:00|690.12|681.52|687.62|679.02|692.98|684.38|685.43|676.83|898
1713051000000|2024-04-13 23:30:00|687.66|679.06|698.2|689.6|699.7|691.1|687.49|678.89|884
1713051300000|2024-04-13 23:35:00|698.19|689.59|702.81|694.21|707.31|698.71|698.13|689.53|1056
1713051600000|2024-04-13 23:40:00|702.59|693.99|696.12|687.52|704.41|695.81|696.03|687.43|927
1713051900000|2024-04-13 23:45:00|696.11|687.51|697.2|688.6|700.73|692.13|695.87|687.27|953
1713052200000|2024-04-13 23:50:00|696.87|688.27|697.75|689.15|701.82|693.22|696.65|688.05|874
1713052500000|2024-04-13 23:55:00|697.5|688.9|696.36|687.76|699.21|690.61|693.56|684.96|929
1713052800000|2024-04-14 00:00:00|696.37|687.77|691.93|683.33|698.35|689.75|691.83|683.23|938
1713053100000|2024-04-14 00:05:00|691.86|683.26|692.73|684.13|694.23|685.63|689.28|680.68|1036
1713053400000|2024-04-14 00:10:00|692.82|684.22|690.7|682.1|694.5|685.9|688.97|680.37|1064
1713053700000|2024-04-14 00:15:00|690.69|682.09|684.33|675.73|691.87|683.27|683.21|674.61|1065
1713054000000|2024-04-14 00:20:00|684.23|675.63|684.4|675.8|699.63|691.03|682.35|673.75|1111
1713054300000|2024-04-14 00:25:00|684.35|675.75|686.84|678.24|692.44|683.84|674.45|665.85|1104
1713054600000|2024-04-14 00:30:00|687.17|678.57|686.14|677.54|692.69|684.09|683.46|674.86|1085
1713054900000|2024-04-14 00:35:00|686.06|677.46|683.57|674.97|686.42|677.82|679.33|670.73|1102
1713055200000|2024-04-14 00:40:00|683.41|674.81|687.37|678.77|688.5|679.9|678.71|670.11|1026
1713055500000|2024-04-14 00:45:00|687.36|678.76|684.66|676.06|691.91|683.31|684.44|675.84|1023
1713055800000|2024-04-14 00:50:00|684.79|676.19|680.54|671.94|684.95|676.35|678.47|669.87|959
1713056100000|2024-04-14 00:55:00|680.24|671.64|678.1|669.5|681.45|672.85|674.95|666.35|1015
1713056400000|2024-04-14 01:00:00|677.98|669.38|681.19|672.59|681.33|672.73|674.82|666.22|1037
1713056700000|2024-04-14 01:05:00|681.15|672.55|673.41|664.81|681.27|672.67|671.15|662.55|1079
1713057000000|2024-04-14 01:10:00|673.25|664.65|671.43|662.83|673.81|665.21|669.55|660.95|1089
1713057300000|2024-04-14 01:15:00|671.5|662.9|674.35|665.75|676.78|668.18|669.68|661.08|1092
1713057600000|2024-04-14 01:20:00|674.45|665.85|679.33|670.73|680.89|672.29|672.95|664.35|994
1713057900000|2024-04-14 01:25:00|679.17|670.57|680.29|671.69|683.25|674.65|679.1|670.5|923
1713058200000|2024-04-14 01:30:00|680.25|671.65|685.68|677.08|687.25|678.65|679.78|671.18|991
1713058500000|2024-04-14 01:35:00|685.48|676.88|685.42|676.82|686.71|678.11|683.21|674.61|952
1713058800000|2024-04-14 01:40:00|685.49|676.89|685.66|677.06|688.85|680.25|683.77|675.17|992
1713059100000|2024-04-14 01:45:00|685.64|677.04|683.25|674.65|686.49|677.89|681.98|673.38|901
1713059400000|2024-04-14 01:50:00|683.35|674.75|690.93|682.33|691.4|682.8|682.58|673.98|907
1713059700000|2024-04-14 01:55:00|690.91|682.31|688.57|679.97|692.6|684|687.25|678.65|836
1713060000000|2024-04-14 02:00:00|688.43|679.83|691.08|682.48|693.85|685.25|687.33|678.73|943
1713060300000|2024-04-14 02:05:00|691.05|682.45|693.42|684.82|693.85|685.25|688.29|679.69|988
1713060600000|2024-04-14 02:10:00|693.32|684.72|691.94|683.34|700.01|691.41|691.3|682.7|914
1713060900000|2024-04-14 02:15:00|692.08|683.48|685.83|677.23|692.08|683.48|685.33|676.73|1003
1713061200000|2024-04-14 02:20:00|685.84|677.24|688|679.4|689.03|680.43|685.26|676.66|899
1713061500000|2024-04-14 02:25:00|687.97|679.37|686.57|677.97|690.95|682.35|685.42|676.82|770
1713061800000|2024-04-14 02:30:00|686.55|677.95|684.73|676.13|687.35|678.75|683.22|674.62|788
1713062100000|2024-04-14 02:35:00|684.65|676.05|682.66|674.06|686.04|677.44|681.99|673.39|814
1713062400000|2024-04-14 02:40:00|682.63|674.03|678.91|670.31|682.79|674.19|678.47|669.87|753
1713062700000|2024-04-14 02:45:00|678.89|670.29|683.69|675.09|685.81|677.21|677.44|668.84|891
1713063000000|2024-04-14 02:50:00|683.72|675.12|687.15|678.55|687.15|678.55|682.63|674.03|798
1713063300000|2024-04-14 02:55:00|687.19|678.59|687.54|678.94|688.77|680.17|685.78|677.18|751
1713063600000|2024-04-14 03:00:00|687.51|678.91|681.22|672.62|687.99|679.39|680.5|671.9|774
1713063900000|2024-04-14 03:05:00|681.43|672.83|677.21|668.61|681.46|672.86|676.99|668.39|861
1713064200000|2024-04-14 03:10:00|677.2|668.6|670.81|662.21|677.2|668.6|670.62|662.02|971
1713064500000|2024-04-14 03:15:00|670.82|662.22|684.08|675.48|685.14|676.54|670.43|661.83|1027
1713064800000|2024-04-14 03:20:00|684.03|675.43|683.17|674.57|686.54|677.94|682.38|673.78|960
1713065100000|2024-04-14 03:25:00|683.19|674.59|680.39|671.79|685.19|676.59|678.72|670.12|949
1713065400000|2024-04-14 03:30:00|680.36|671.76|680.28|671.68|683.93|675.33|678.87|670.27|933
1713065700000|2024-04-14 03:35:00|680.3|671.7|686.24|677.64|687.27|678.67|680.11|671.51|958
1713066000000|2024-04-14 03:40:00|686.14|677.54|685.53|676.93|688.28|679.68|683.62|675.02|867
1713066300000|2024-04-14 03:45:00|685.47|676.87|683.61|675.01|685.47|676.87|681.91|673.31|885
1713066600000|2024-04-14 03:50:00|683.63|675.03|680.36|671.76|684.38|675.78|679.37|670.77|901
1713066900000|2024-04-14 03:55:00|680.35|671.75|687.2|678.6|687.93|679.33|680.17|671.57|912
1713067200000|2024-04-14 04:00:00|687.18|678.58|682.11|673.51|687.66|679.06|681.88|673.28|932
1713067500000|2024-04-14 04:05:00|681.98|673.38|683.27|674.67|685.78|677.18|681.9|673.3|946
1713067800000|2024-04-14 04:10:00|683.29|674.69|688.83|680.23|690.34|681.74|683.16|674.56|906
1713068100000|2024-04-14 04:15:00|688.79|680.19|697.91|689.31|698.5|689.9|688.42|679.82|960
1713068400000|2024-04-14 04:20:00|697.93|689.33|706.74|698.14|706.77|698.17|696.63|688.03|1036
1713068700000|2024-04-14 04:25:00|706.77|698.17|710.48|701.88|769.36|746.36|706.68|698.08|1035
1713069000000|2024-04-14 04:30:00|710.4|701.8|706.32|697.72|711.09|702.49|704.98|696.38|1027
1713069300000|2024-04-14 04:35:00|706.28|697.68|710.23|701.63|769|746|705.49|696.89|1001
1713069600000|2024-04-14 04:40:00|710.18|701.58|714.9|706.3|716.25|707.65|709.48|700.88|893
1713069900000|2024-04-14 04:45:00|714.92|706.32|716.53|707.93|718.38|709.78|712.58|703.98|914
1713070200000|2024-04-14 04:50:00|716.48|707.88|713.78|705.18|716.58|707.98|712.23|703.63|934
1713070500000|2024-04-14 04:55:00|713.8|705.2|714.63|706.03|716.88|708.28|713.58|704.98|256
1713070800000|2024-04-14 05:00:00|714.8|706.2|715.98|707.38|716.28|707.68|712.5|703.9|880
1713071100000|2024-04-14 05:05:00|716.15|707.55|718.8|710.2|719.63|711.03|714.55|705.95|833
1713071400000|2024-04-14 05:10:00|718.75|710.15|719.95|711.35|721.88|713.28|717.48|708.88|904
1713071700000|2024-04-14 05:15:00|719.98|711.38|715.03|706.43|719.98|711.38|714.21|705.61|810
1713072000000|2024-04-14 05:20:00|715.4|706.8|719.83|711.23|720.76|712.16|714.58|705.98|774
1713072300000|2024-04-14 05:25:00|719.88|711.28|722.4|713.8|723.08|714.48|719.8|711.2|173
1713072600000|2024-04-14 05:30:00|724.03|715.43|725.38|716.78|725.38|716.78|720.58|711.98|819
1713072900000|2024-04-14 05:35:00|725.48|716.88|728.73|720.13|732.43|723.83|725.43|716.83|978
1713073200000|2024-04-14 05:40:00|728.7|720.1|729|720.4|730.68|722.08|727.45|718.85|898
1713073500000|2024-04-14 05:45:00|729.03|720.43|724.73|716.13|729.6|721|723.18|714.58|901
1713073800000|2024-04-14 05:50:00|724.7|716.1|726.81|718.21|728.5|719.9|724.65|716.05|837
1713074100000|2024-04-14 05:55:00|726.76|718.16|724.85|716.25|727.15|718.55|724.1|715.5|604
1713074400000|2024-04-14 06:00:00|724.86|716.26|722.43|713.83|725.74|717.14|721.26|712.66|733
1713074700000|2024-04-14 06:05:00|722.5|713.9|723.11|714.51|723.75|715.15|721.48|712.88|628
1713075000000|2024-04-14 06:10:00|723.09|714.49|724.98|716.38|726.4|717.8|719.75|711.15|670
1713075300000|2024-04-14 06:15:00|725.01|716.41|726.61|718.01|726.61|718.01|723.08|714.48|665
1713075600000|2024-04-14 06:20:00|726.64|718.04|730.6|722|730.71|722.11|726.54|717.94|732
1713075900000|2024-04-14 06:25:00|730.58|721.98|730.82|722.22|730.93|722.33|729.05|720.45|643
1713076200000|2024-04-14 06:30:00|730.55|721.95|728.45|719.85|730.58|721.98|727.1|718.5|684
1713076500000|2024-04-14 06:35:00|728.48|719.88|727.75|719.15|731.1|722.5|727.63|719.03|791
1713076800000|2024-04-14 06:40:00|727.73|719.13|729.98|721.38|730.25|721.65|725.13|716.53|624
1713077100000|2024-04-14 06:45:00|730|721.4|728.23|719.63|730.13|721.53|725.7|717.1|610
1713077400000|2024-04-14 06:50:00|728.25|719.65|725.53|716.93|728.68|720.08|723.73|715.13|661
1713077700000|2024-04-14 06:55:00|725.55|716.95|729.38|720.78|729.75|721.15|725.08|716.48|593
1713078000000|2024-04-14 07:00:00|729.35|720.75|726.93|718.33|732.05|723.45|726.48|717.88|759
1713078300000|2024-04-14 07:05:00|726.95|718.35|724.88|716.28|728.2|719.6|723.6|715|725
1713078600000|2024-04-14 07:10:00|724.83|716.23|721.4|712.8|725.5|716.9|721.23|712.63|734
1713078900000|2024-04-14 07:15:00|721.81|713.21|732.81|724.21|735.08|726.48|721.81|713.21|886
1713079200000|2024-04-14 07:20:00|732.85|724.25|728.33|719.73|733.09|724.49|727.76|719.16|771
1713079500000|2024-04-14 07:25:00|728.34|719.74|728.69|720.09|730.63|722.03|727.44|718.84|750
1713079800000|2024-04-14 07:30:00|728.55|719.95|730.18|721.58|732.33|723.73|728.53|719.93|769
1713080100000|2024-04-14 07:35:00|730.3|721.7|732.75|724.15|733.15|724.55|730.3|721.7|637
1713080400000|2024-04-14 07:40:00|732.7|724.1|733.35|724.75|735.8|727.2|732.28|723.68|772
1713080700000|2024-04-14 07:45:00|733.75|725.15|731.14|722.54|734.07|725.47|730.47|721.87|911
1713081000000|2024-04-14 07:50:00|731.15|722.55|729.13|720.53|731.31|722.71|728.01|719.41|703
1713081300000|2024-04-14 07:55:00|729.15|720.55|729.7|721.1|730.04|721.44|727.79|719.19|569
1713081600000|2024-04-14 08:00:00|729.67|721.07|730.15|721.55|730.15|721.55|727.65|719.05|676
1713081900000|2024-04-14 08:05:00|730.1|721.5|731.71|723.11|733.33|724.73|730.1|721.5|586
1713082200000|2024-04-14 08:10:00|731.66|723.06|733.05|724.45|733.68|725.08|730.85|722.25|552
1713082500000|2024-04-14 08:15:00|733.06|724.46|732.25|723.65|735.12|726.52|730.75|722.15|605
1713082800000|2024-04-14 08:20:00|732.19|723.59|733.84|725.24|734.41|725.81|730.96|722.36|559
1713083100000|2024-04-14 08:25:00|733.79|725.19|737.09|728.49|737.44|728.84|733.79|725.19|620
1713083400000|2024-04-14 08:30:00|737.04|728.44|736.67|728.07|737.31|728.71|735.12|726.52|546
1713083700000|2024-04-14 08:35:00|736.62|728.02|737.21|728.61|737.56|728.96|734.68|726.08|387
1713084000000|2024-04-14 08:40:00|737.16|728.56|732.3|723.7|737.16|728.56|731.65|723.05|448
1713084300000|2024-04-14 08:45:00|732.27|723.67|729.33|720.73|732.3|723.7|728.42|719.82|555
1713084600000|2024-04-14 08:50:00|729.42|720.82|728.14|719.54|729.49|720.89|726.54|717.94|613
1713084900000|2024-04-14 08:55:00|728.17|719.57|729.48|720.88|730.33|721.73|727.29|718.69|573
1713085200000|2024-04-14 09:00:00|729.15|720.55|731|722.4|732.55|723.95|728.73|720.13|584
1713085500000|2024-04-14 09:05:00|731.05|722.45|730.28|721.68|734.9|726.3|729.63|721.03|684
1713085800000|2024-04-14 09:10:00|730.3|721.7|727.5|718.9|730.35|721.75|726.35|717.75|782
1713086100000|2024-04-14 09:15:00|727.69|719.09|731.74|723.14|733.08|724.48|725.42|716.82|809
1713086400000|2024-04-14 09:20:00|731.72|723.12|729.41|720.81|732.69|724.09|728.56|719.96|730
1713086700000|2024-04-14 09:25:00|729.38|720.78|729.92|721.32|730.5|721.9|727.59|718.99|596
1713087000000|2024-04-14 09:30:00|729.73|721.13|725.6|717|731.28|722.68|723.3|714.7|705
1713087300000|2024-04-14 09:35:00|725.58|716.98|720.63|712.03|726.33|717.73|720.33|711.73|887
1713087600000|2024-04-14 09:40:00|720.58|711.98|721.08|712.48|723.9|715.3|719.78|711.18|821
1713087900000|2024-04-14 09:45:00|724.2|715.6|724.33|715.73|725.9|717.3|722.73|714.13|721
1713088200000|2024-04-14 09:50:00|724.31|715.71|721.09|712.49|725.14|716.54|719.92|711.32|868
1713088500000|2024-04-14 09:55:00|721.08|712.48|722.03|713.43|722.77|714.17|719.04|710.44|723
1713088800000|2024-04-14 10:00:00|721.75|713.15|724.35|715.75|724.35|715.75|721.7|713.1|672
1713089100000|2024-04-14 10:05:00|724.38|715.78|723.85|715.25|724.43|715.83|721.75|713.15|654
1713089400000|2024-04-14 10:10:00|723.83|715.23|723.83|715.23|724.4|715.8|723.03|714.43|596
1713089700000|2024-04-14 10:15:00|723.85|715.25|720.73|712.13|724.13|715.53|720.55|711.95|683
1713090000000|2024-04-14 10:20:00|720.7|712.1|720.48|711.88|721.93|713.33|720.08|711.48|609
1713090300000|2024-04-14 10:25:00|720.45|711.85|721.85|713.25|723.95|715.35|720.25|711.65|574
1713090600000|2024-04-14 10:30:00|721.83|713.23|724.95|716.35|726.23|717.63|721.8|713.2|716
1713090900000|2024-04-14 10:35:00|724.93|716.33|725.33|716.73|727.18|718.58|724.35|715.75|589
1713091200000|2024-04-14 10:40:00|725.28|716.68|725.2|716.6|726.03|717.43|724.43|715.83|474
1713091500000|2024-04-14 10:45:00|725.23|716.63|723.08|714.48|727.88|719.28|721.75|713.15|656
1713091800000|2024-04-14 10:50:00|723.05|714.45|722.53|713.93|723.63|715.03|721.98|713.38|520
1713092100000|2024-04-14 10:55:00|722.55|713.95|722.83|714.23|724.33|715.73|721.65|713.05|506
1713092400000|2024-04-14 11:00:00|722.85|714.25|717|708.4|724.78|716.18|716.8|708.2|750
1713092700000|2024-04-14 11:05:00|716.98|708.38|715.7|707.1|718.73|710.13|714.9|706.3|752
1713093000000|2024-04-14 11:10:00|715.68|707.08|712.53|703.93|716.43|707.83|712.15|703.55|756
1713093300000|2024-04-14 11:15:00|712.5|703.9|712.88|704.28|714.03|705.43|711.46|702.86|703
1713093600000|2024-04-14 11:20:00|712.87|704.27|709.94|701.34|712.87|704.27|708.28|699.68|726
1713093900000|2024-04-14 11:25:00|709.91|701.31|710|701.4|711.06|702.46|707.12|698.52|389
1713094200000|2024-04-14 11:30:00|710.1|701.5|709.18|700.58|712.55|703.95|706.85|698.25|727
1713094500000|2024-04-14 11:35:00|709.23|700.63|707.28|698.68|710.45|701.85|707.05|698.45|649
1713094800000|2024-04-14 11:40:00|707.3|698.7|703.48|694.88|707.53|698.93|702.85|694.25|727
1713095100000|2024-04-14 11:45:00|703.98|695.38|708.33|699.73|708.88|700.28|703.98|695.38|740
1713095400000|2024-04-14 11:50:00|708.41|699.81|705.71|697.11|708.79|700.19|704.18|695.58|715
1713095700000|2024-04-14 11:55:00|705.74|697.14|707.47|698.87|708.38|699.78|704.73|696.13|662
1713096000000|2024-04-14 12:00:00|707.41|698.81|712|703.4|713.51|704.91|707.29|698.69|809
1713096300000|2024-04-14 12:05:00|712.05|703.45|710.98|702.38|715.13|706.53|710.13|701.53|741
1713096600000|2024-04-14 12:10:00|710.99|702.39|707.52|698.92|711.31|702.71|704.42|695.82|774
1713096900000|2024-04-14 12:15:00|707.2|698.6|709.75|701.15|711.88|703.28|707.2|698.6|811
1713097200000|2024-04-14 12:20:00|709.78|701.18|707.7|699.1|710.68|702.08|706.3|697.7|679
1713097500000|2024-04-14 12:25:00|707.68|699.08|708.3|699.7|709.88|701.28|706.93|698.33|654
1713097800000|2024-04-14 12:30:00|708.52|699.92|709.35|700.75|711.8|703.2|707.17|698.57|670
1713098100000|2024-04-14 12:35:00|709.37|700.77|711.33|702.73|712.19|703.59|708.6|700|678
1713098400000|2024-04-14 12:40:00|711.36|702.76|714.05|705.45|714.1|705.5|711.28|702.68|628
1713098700000|2024-04-14 12:45:00|713.78|705.18|720.33|711.73|721.45|712.85|713.78|705.18|854
1713099000000|2024-04-14 12:50:00|720.28|711.68|717.98|709.38|720.78|712.18|717.15|708.55|769
1713099300000|2024-04-14 12:55:00|717.95|709.35|715.15|706.55|718.3|709.7|712.6|704|807
1713099600000|2024-04-14 13:00:00|715.18|706.58|714.63|706.03|717.08|708.48|712|703.4|859
1713099900000|2024-04-14 13:05:00|714.6|706|720.33|711.73|723.08|714.48|714.18|705.58|871
1713100200000|2024-04-14 13:10:00|720.3|711.7|721.25|712.65|722.63|714.03|719.48|710.88|860
1713100500000|2024-04-14 13:15:00|721.48|712.88|716.87|708.27|723.09|714.49|715.95|707.35|852
1713100800000|2024-04-14 13:20:00|716.92|708.32|716.32|707.72|720.41|711.81|715.68|707.08|860
1713101100000|2024-04-14 13:25:00|716.27|707.67|718.36|709.76|719.34|710.74|716.27|707.67|738
1713101400000|2024-04-14 13:30:00|718.31|709.71|714.63|706.03|719.72|711.12|714.28|705.68|806
1713101700000|2024-04-14 13:35:00|714.58|705.98|713.62|705.02|716.08|707.48|713.1|704.5|750
1713102000000|2024-04-14 13:40:00|713.57|704.97|713.08|704.48|714.67|706.07|711.56|702.96|657
1713102300000|2024-04-14 13:45:00|713.06|704.46|709.62|701.02|717.23|708.63|709.08|700.48|851
1713102600000|2024-04-14 13:50:00|709.34|700.74|710.6|702|711.44|702.84|708.64|700.04|855
1713102900000|2024-04-14 13:55:00|710.58|701.98|708.63|700.03|711.67|703.07|708.2|699.6|759
1713103200000|2024-04-14 14:00:00|708.58|699.98|702.84|694.24|709.77|701.17|702.59|693.99|932
1713103500000|2024-04-14 14:05:00|702.81|694.21|702.06|693.46|705.32|696.72|700.39|691.79|946
1713103800000|2024-04-14 14:10:00|701.96|693.36|700.73|692.13|705.79|697.19|700.23|691.63|885
1713104100000|2024-04-14 14:15:00|700.74|692.14|696.36|687.76|701.97|693.37|696.23|687.63|757
1713104400000|2024-04-14 14:20:00|696.55|687.95|700.04|691.44|701.89|693.29|696.17|687.57|745
1713104700000|2024-04-14 14:25:00|700.06|691.46|701.45|692.85|701.68|693.08|697.67|689.07|671
1713105000000|2024-04-14 14:30:00|701.43|692.83|704.25|695.65|708.13|699.53|701.43|692.83|807
1713105300000|2024-04-14 14:35:00|704.23|695.63|707.8|699.2|707.8|699.2|700.25|691.65|938
1713105600000|2024-04-14 14:40:00|707.86|699.26|716.07|707.47|718.48|709.88|707.86|699.26|991
1713105900000|2024-04-14 14:45:00|716.04|707.44|711.19|702.59|719.25|710.65|710.78|702.18|946
1713106200000|2024-04-14 14:50:00|711.21|702.61|709.13|700.53|714.61|706.01|707.14|698.54|903
1713106500000|2024-04-14 14:55:00|709.15|700.55|709.76|701.16|712.62|704.02|707.8|699.2|737
1713106800000|2024-04-14 15:00:00|710.3|701.7|715.1|706.5|715.88|707.28|710.03|701.43|853
1713107100000|2024-04-14 15:05:00|715.08|706.48|712.8|704.2|717.93|709.33|712.23|703.63|874
1713107400000|2024-04-14 15:10:00|712.83|704.23|712.95|704.35|716.18|707.58|710.73|702.13|817
1713107700000|2024-04-14 15:15:00|713.03|704.43|715.2|706.6|717.93|709.33|712.58|703.98|808
1713108000000|2024-04-14 15:20:00|715.15|706.55|717.45|708.85|717.95|709.35|713.53|704.93|848
1713108300000|2024-04-14 15:25:00|717.48|708.88|722.4|713.8|725.23|716.63|717.2|708.6|935
1713108600000|2024-04-14 15:30:00|722.33|713.73|717.73|709.13|725.1|716.5|717.7|709.1|905
1713108900000|2024-04-14 15:35:00|717.75|709.15|716.08|707.48|719.08|710.48|715.5|706.9|902
1713109200000|2024-04-14 15:40:00|716.1|707.5|717.53|708.93|718.23|709.63|714.58|705.98|683
1713109500000|2024-04-14 15:45:00|717.69|709.09|714.14|705.54|720.06|711.46|713.6|705|777
1713109800000|2024-04-14 15:50:00|714.16|705.56|713.17|704.57|715.28|706.68|712.2|703.6|819
1713110100000|2024-04-14 15:55:00|713.24|704.64|713.49|704.89|713.63|705.03|712.48|703.88|65
1713110400000|2024-04-14 16:00:00|715.93|707.33|719.73|711.13|722.05|713.45|713.2|704.6|840
1713110700000|2024-04-14 16:05:00|719.75|711.15|720.93|712.33|722.48|713.88|718.73|710.13|881
1713111000000|2024-04-14 16:10:00|720.9|712.3|721.68|713.08|721.7|713.1|718.9|710.3|801
1713111300000|2024-04-14 16:15:00|727.6|719|727.97|719.37|729.47|720.87|725.53|716.93|479
1713111600000|2024-04-14 16:20:00|728.16|719.56|732.39|723.79|733.43|724.83|727.33|718.73|850
1713111900000|2024-04-14 16:25:00|732.41|723.81|735.57|726.97|736.59|727.99|731.73|723.13|912
1713112200000|2024-04-14 16:30:00|735.47|726.87|733.31|724.71|737.32|728.72|731.32|722.72|948
1713112500000|2024-04-14 16:35:00|733.29|724.69|730.07|721.47|736.52|727.92|730.01|721.41|904
1713112800000|2024-04-14 16:40:00|730.05|721.45|729.37|720.77|730.08|721.48|726.71|718.11|778
1713113100000|2024-04-14 16:45:00|729.38|720.78|727.88|719.28|731.04|722.44|724.03|715.43|886
1713113400000|2024-04-14 16:50:00|727.96|719.36|728.3|719.7|729.5|720.9|726.36|717.76|768
1713113700000|2024-04-14 16:55:00|728.28|719.68|731.33|722.73|731.79|723.19|727.59|718.99|826
1713114000000|2024-04-14 17:00:00|731.23|722.63|733.85|725.25|733.86|725.26|729.75|721.15|796
1713114300000|2024-04-14 17:05:00|733.88|725.28|734.39|725.79|738.49|729.89|733.62|725.02|873
1713114600000|2024-04-14 17:10:00|734.37|725.77|716.7|708.1|734.65|726.05|714.78|706.18|981
1713114900000|2024-04-14 17:15:00|716.63|708.03|709.85|701.25|720.23|711.63|708.61|700.01|1098
1713115200000|2024-04-14 17:20:00|709.75|701.15|697.33|688.73|709.84|701.24|695.95|687.35|1131
1713115500000|2024-04-14 17:25:00|697.25|688.65|704.31|695.71|706.55|697.95|694.08|685.48|1077
1713115800000|2024-04-14 17:30:00|704.34|695.74|716.45|707.85|723.6|715|703.5|694.9|1067
1713116100000|2024-04-14 17:35:00|716.4|707.8|722.05|713.45|727.28|718.68|712.7|704.1|1037
1713116400000|2024-04-14 17:40:00|722.03|713.43|721.24|712.64|726.63|718.03|719.82|711.22|926
1713116700000|2024-04-14 17:45:00|721.08|712.48|719|710.4|725.7|717.1|717.93|709.33|1005
1713117000000|2024-04-14 17:50:00|718.88|710.28|718.33|709.73|725.2|716.6|717.1|708.5|988
1713117300000|2024-04-14 17:55:00|718.43|709.83|717.48|708.88|719|710.4|715.1|706.5|895
1713117600000|2024-04-14 18:00:00|716.98|708.38|716.07|707.47|719.23|710.63|714.1|705.5|555
1713117900000|2024-04-14 18:05:00|716.13|707.53|723.2|714.6|725.58|716.98|714.63|706.03|971
1713118200000|2024-04-14 18:10:00|723.38|714.78|729.99|721.39|732.03|723.43|722.55|713.95|955
1713118500000|2024-04-14 18:15:00|730.02|721.42|729.2|720.6|734.7|726.1|728.53|719.93|964
1713118800000|2024-04-14 18:20:00|729.25|720.65|729.71|721.11|731.75|723.15|725|716.4|890
1713119100000|2024-04-14 18:25:00|729.72|721.12|728.65|720.05|729.93|721.33|728.59|719.99|109
1713119400000|2024-04-14 18:30:00|733.25|724.65|733.33|724.73|734.73|726.13|728.65|720.05|683
1713119700000|2024-04-14 18:35:00|733.31|724.71|733.47|724.87|735.08|726.48|731.35|722.75|858
1713120000000|2024-04-14 18:40:00|733.48|724.88|734.56|725.96|735.66|727.06|732.09|723.49|654
1713120300000|2024-04-14 18:45:00|734.2|725.6|729.93|721.33|735.68|727.08|729.68|721.08|774
1713120600000|2024-04-14 18:50:00|729.9|721.3|735.98|727.38|736.15|727.55|729.33|720.73|682
1713120900000|2024-04-14 18:55:00|736|727.4|733.13|724.53|736.98|728.38|731.85|723.25|697
1713121200000|2024-04-14 19:00:00|733.08|724.48|730.5|721.9|736.5|727.9|729.65|721.05|780
1713121500000|2024-04-14 19:05:00|730.65|722.05|731.3|722.7|732.2|723.6|729.88|721.28|679
1713121800000|2024-04-14 19:10:00|731.4|722.8|729.5|720.9|733.5|724.9|729.33|720.73|651
1713122100000|2024-04-14 19:15:00|729.55|720.95|729.75|721.15|733.43|724.83|727.78|719.18|776
1713122400000|2024-04-14 19:20:00|729.73|721.13|726.28|717.68|730.78|722.18|726.05|717.45|723
1713122700000|2024-04-14 19:25:00|726.25|717.65|727.05|718.45|727.95|719.35|724.18|715.58|599
1713123000000|2024-04-14 19:30:00|727.26|718.66|732.8|717.2|736.15|722.03|726|716.5|738
1713123300000|2024-04-14 19:35:00|732.66|717.06|731.58|715.98|733.73|718.13|730.95|715.35|737
1713123600000|2024-04-14 19:40:00|731.55|715.95|733.03|717.43|733.49|717.89|731.02|715.42|618
1713123900000|2024-04-14 19:45:00|733.06|717.46|729.96|714.36|733.52|717.92|728.65|713.05|659
1713124200000|2024-04-14 19:50:00|729.94|714.34|729.57|713.97|733.53|717.93|728.79|713.19|686
1713124500000|2024-04-14 19:55:00|729.54|713.94|729.21|713.61|729.54|713.94|729.09|713.49|38
1713124800000|2024-04-14 20:00:00|728.75|713.15|730.2|714.6|732.25|716.65|726.73|711.13|746
1713125100000|2024-04-14 20:05:00|730.28|714.68|729.78|714.18|732.6|717|729.75|714.15|649
1713125400000|2024-04-14 20:10:00|729.75|714.15|723.88|708.28|729.75|714.15|722.7|707.1|746
1713125700000|2024-04-14 20:15:00|723.98|708.38|722.75|707.15|726.53|710.93|721.45|705.85|760
1713126000000|2024-04-14 20:20:00|722.83|707.23|719.95|704.35|724.2|708.6|718.68|703.08|720
1713126300000|2024-04-14 20:25:00|719.93|704.33|722.8|707.2|723.95|708.35|719.33|703.73|642
1713126600000|2024-04-14 20:30:00|722.83|707.23|725.88|710.28|726.35|710.75|722|706.4|735
1713126900000|2024-04-14 20:35:00|725.85|710.25|723.22|707.62|727.48|711.88|722.79|707.19|719
1713127200000|2024-04-14 20:40:00|723.24|707.64|726.16|710.56|726.24|710.64|721.74|706.14|631
1713127500000|2024-04-14 20:45:00|726.21|710.61|718.75|710.15|726.24|710.64|717.14|705.02|798
1713127800000|2024-04-14 20:50:00|718.73|710.13|718.64|710.04|719.58|710.98|716.73|708.13|719
1713128100000|2024-04-14 20:55:00|718.62|710.02|721.12|712.52|722.16|713.56|718.62|710.02|441
1713128400000|2024-04-14 21:00:00|721.13|712.53|719.4|710.8|721.13|712.53|718.1|709.5|138
1713128700000|2024-04-14 21:05:00|719.35|710.75|720.05|711.45|720.7|712.1|717.25|708.65|393
1713129000000|2024-04-14 21:10:00|720|711.4|718.95|710.35|721.85|713.25|718.6|710|300
1713129300000|2024-04-14 21:15:00|718.94|710.34|714.41|705.81|721.5|712.9|714.07|705.47|573
1713129600000|2024-04-14 21:20:00|714.48|705.88|714.45|705.85|715.35|706.75|713|704.4|349
1713129900000|2024-04-14 21:25:00|714.46|705.86|714.48|705.88|714.53|705.93|712.9|704.3|236
1713130200000|2024-04-14 21:30:00|714.49|705.89|716.6|708|716.8|708.2|714.49|705.89|249
1713130500000|2024-04-14 21:35:00|716.58|707.98|715.1|706.5|716.58|707.98|714.8|706.2|59
1713130800000|2024-04-14 21:40:00|715.05|706.45|713.93|705.33|715.05|706.45|713.88|705.28|57
1713131100000|2024-04-14 21:45:00|713.94|705.34|715.99|707.39|716.14|707.54|713.88|705.28|248
1713131400000|2024-04-14 21:50:00|716|707.4|716.94|708.34|716.99|708.39|715.98|707.38|90
1713131700000|2024-04-14 21:55:00|716.89|708.29|719.72|711.12|719.72|711.12|716.89|708.29|140
1713132000000|2024-04-14 22:00:00|719.77|711.17|733.6|725|733.6|725|719.77|711.17|735
1713132300000|2024-04-14 22:05:00|733.55|724.95|745.1|736.5|745.1|736.5|733.2|724.6|835
1713132600000|2024-04-14 22:10:00|745.05|736.45|747.72|739.12|748.65|740.05|740.8|732.2|658
1713132900000|2024-04-14 22:15:00|747.73|739.13|745.53|736.93|755.1|746.5|745.43|736.83|746
1713133200000|2024-04-14 22:20:00|745.58|736.98|750.65|742.05|751.2|742.6|742.26|733.66|597
1713133500000|2024-04-14 22:25:00|750.61|742.01|750.32|741.72|753.65|745.05|749.52|740.92|656
1713133800000|2024-04-14 22:30:00|750.35|741.75|747.22|738.62|750.7|742.1|744.2|735.6|625
1713134100000|2024-04-14 22:35:00|747.23|738.63|750.7|742.1|751.45|742.85|746.17|737.57|591
1713134400000|2024-04-14 22:40:00|750.8|742.2|750.84|742.24|751|742.4|748.15|739.55|526
1713134700000|2024-04-14 22:45:00|750.79|742.19|750.19|741.59|753.8|745.2|749.33|740.73|524
1713135000000|2024-04-14 22:50:00|750.2|741.6|751.88|743.28|753.92|745.32|749.31|740.71|533
1713135300000|2024-04-14 22:55:00|751.89|743.29|753.4|744.8|754.72|746.12|751.01|742.41|481
1713135600000|2024-04-14 23:00:00|753.37|744.77|754.92|746.32|758.78|750.18|752.87|744.27|630
1713135900000|2024-04-14 23:05:00|754.97|746.37|757.34|748.74|757.4|748.8|754.52|745.92|638
1713136200000|2024-04-14 23:10:00|757.35|748.75|759.53|750.93|761.55|752.95|757.35|748.75|533
1713136500000|2024-04-14 23:15:00|759.48|750.88|758.2|749.6|760.35|751.75|756|747.4|597
1713136800000|2024-04-14 23:20:00|758.25|749.65|762.41|753.81|763.05|754.45|758|749.4|702
1713137100000|2024-04-14 23:25:00|762.36|753.76|762.32|753.72|762.96|754.36|760.84|752.24|450
1713137400000|2024-04-14 23:30:00|762.37|753.77|756.14|747.54|762.9|754.3|755.6|747|530
1713137700000|2024-04-14 23:35:00|756.15|747.55|756.8|748.2|758.55|749.95|755.01|746.41|504
1713138000000|2024-04-14 23:40:00|756.87|748.27|761.6|753|761.65|753.05|756.6|748|442
1713138300000|2024-04-14 23:45:00|761.54|752.94|757.35|748.75|761.73|753.13|757.3|748.7|526
1713138600000|2024-04-14 23:50:00|757.45|748.85|754.2|745.6|758|749.4|753.46|744.86|393
1713138900000|2024-04-14 23:55:00|754.3|745.7|757.1|748.5|758.2|749.6|753.9|745.3|307
1713139200000|2024-04-15 00:00:00|757.15|748.55|751.9|743.3|757.15|748.55|750.12|741.52|656
1713139500000|2024-04-15 00:05:00|751.85|743.25|753.8|745.2|753.9|745.3|750.2|741.6|519
1713139800000|2024-04-15 00:10:00|753.85|745.25|753.55|744.95|757.3|748.7|753.15|744.55|540
1713140100000|2024-04-15 00:15:00|753.51|744.91|750.05|741.45|753.51|744.91|749.9|741.3|587
1713140400000|2024-04-15 00:20:00|749.95|741.35|747.25|738.65|749.95|741.35|747.1|738.5|416
1713140700000|2024-04-15 00:25:00|747.2|738.6|745.5|736.9|747.65|739.05|745.45|736.85|314
1713141000000|2024-04-15 00:30:00|745.55|736.95|747.73|739.13|749.5|740.9|742.9|734.3|541
1713141300000|2024-04-15 00:35:00|747.75|739.15|744.9|736.3|748.3|739.7|742.05|733.45|686
1713141600000|2024-04-15 00:40:00|745|736.4|742.55|733.95|745.6|737|741.15|732.55|538
1713141900000|2024-04-15 00:45:00|742.5|733.9|740.75|732.15|744.91|736.31|740.65|732.05|639
1713142200000|2024-04-15 00:50:00|740.69|732.09|739.35|730.75|741.8|733.2|738.4|729.8|529
1713142500000|2024-04-15 00:55:00|739.25|730.65|739.39|730.79|739.6|731|736.5|727.9|491
1713142800000|2024-04-15 01:00:00|739.35|730.75|735.9|727.3|739.6|731|735.7|727.1|392
1713143100000|2024-04-15 01:05:00|735.95|727.35|734.3|725.7|735.95|727.35|733.45|724.85|529
1713143400000|2024-04-15 01:10:00|734.35|725.75|734.85|726.25|738.4|729.8|732.2|723.6|520
1713143700000|2024-04-15 01:15:00|734.95|726.35|737.9|729.3|739.15|730.55|734.05|725.45|603
1713144000000|2024-04-15 01:20:00|737.95|729.35|740.45|731.85|740.79|732.19|737.3|728.7|407
1713144300000|2024-04-15 01:25:00|740.5|731.9|741.86|733.26|741.91|733.31|739.05|730.45|333
1713144600000|2024-04-15 01:30:00|741.85|733.25|743.33|734.73|745.95|737.35|740.15|731.55|564
1713144900000|2024-04-15 01:35:00|743.28|734.68|744.05|735.45|745.25|736.65|742.6|734|509
1713145200000|2024-04-15 01:40:00|744.1|735.5|746.12|737.52|749.12|740.52|744.06|735.46|515
1713145500000|2024-04-15 01:45:00|746.02|737.42|747.7|739.1|747.74|739.14|742.03|733.43|557
1713145800000|2024-04-15 01:50:00|747.75|739.15|748.21|739.61|750.65|742.05|747.52|738.92|587
1713146100000|2024-04-15 01:55:00|748.16|739.56|746.8|738.2|748.26|739.66|746.48|737.88|372
1713146400000|2024-04-15 02:00:00|746.75|738.15|744.96|736.36|747.05|738.45|744.2|735.6|448
1713146700000|2024-04-15 02:05:00|744.91|736.31|745.65|737.05|745.65|737.05|742.7|734.1|425
1713147000000|2024-04-15 02:10:00|745.7|737.1|742.35|733.75|747.7|739.1|742.1|733.5|331
1713147300000|2024-04-15 02:15:00|742.25|733.65|746.05|737.45|747.4|738.8|742|733.4|355
1713147600000|2024-04-15 02:20:00|746.04|737.44|745.1|736.5|746.66|738.06|743.6|735|401
1713147900000|2024-04-15 02:25:00|745.05|736.45|746.25|737.65|746.81|738.21|743.57|734.97|345
1713148200000|2024-04-15 02:30:00|746.3|737.7|744.07|735.47|746.45|737.85|743.55|734.95|348
1713148500000|2024-04-15 02:35:00|744.02|735.42|743.75|735.15|744.4|735.8|743.5|734.9|305
1713148800000|2024-04-15 02:40:00|743.8|735.2|743.7|735.1|744.54|735.94|741|732.4|374
1713149100000|2024-04-15 02:45:00|743.75|735.15|747.96|739.36|750.45|741.85|742.5|733.9|552
1713149400000|2024-04-15 02:50:00|748.03|739.43|745.12|736.52|748.07|739.47|743.55|734.95|549
1713149700000|2024-04-15 02:55:00|745.07|736.47|746.64|738.04|746.9|738.3|744.47|735.87|325
1713150000000|2024-04-15 03:00:00|746.5|737.9|746.1|737.5|747.87|739.27|742.6|734|593
1713150300000|2024-04-15 03:05:00|746.14|737.54|746.15|737.55|747.77|739.17|744.3|735.7|485
1713150600000|2024-04-15 03:10:00|746.1|737.5|743.69|735.09|746.5|737.9|742.95|734.35|411
1713150900000|2024-04-15 03:15:00|743.64|735.04|744.58|735.98|746.23|737.63|743.01|734.41|454
1713151200000|2024-04-15 03:20:00|744.53|735.93|744.99|736.39|744.99|736.39|741.85|733.25|450
1713151500000|2024-04-15 03:25:00|744.94|736.34|746.24|737.64|746.5|737.9|744.89|736.29|327
1713151800000|2024-04-15 03:30:00|746.28|737.68|746.58|737.98|747.53|738.93|745.1|736.5|435
1713152100000|2024-04-15 03:35:00|746.4|737.8|750.85|742.25|751.02|742.42|746.25|737.65|447
1713152400000|2024-04-15 03:40:00|750.74|742.14|751.77|743.17|754.81|746.21|749.82|741.22|455
1713152700000|2024-04-15 03:45:00|751.76|743.16|749.39|740.79|751.76|743.16|747.9|739.3|434
1713153000000|2024-04-15 03:50:00|749.38|740.78|748.09|739.49|749.87|741.27|747.45|738.85|395
1713153300000|2024-04-15 03:55:00|748.01|739.41|747.98|739.38|748.25|739.65|746.89|738.29|191
1713153600000|2024-04-15 04:00:00|747.99|739.39|748.18|739.58|749.96|741.36|746.72|738.12|398
1713153900000|2024-04-15 04:05:00|748.13|739.53|741.78|733.18|748.13|739.53|741.75|733.15|575
1713154200000|2024-04-15 04:10:00|741.73|733.13|740.2|731.6|742.08|733.48|739.19|730.59|565
1713154500000|2024-04-15 04:15:00|740.31|731.71|741.74|733.14|743.37|734.77|738.8|730.2|487
1713154800000|2024-04-15 04:20:00|741.76|733.16|742.98|734.38|742.98|734.38|740.3|731.7|366
1713155100000|2024-04-15 04:25:00|743.03|734.43|744.53|735.93|745.12|736.52|742.98|734.38|448
1713155400000|2024-04-15 04:30:00|744.54|735.94|741.3|732.7|745.01|736.41|739.46|730.86|667
1713155700000|2024-04-15 04:35:00|741.25|732.65|744.89|736.29|744.89|736.29|741.23|732.63|645
1713156000000|2024-04-15 04:40:00|744.84|736.24|749.91|741.31|752.18|743.58|744.45|735.85|525
1713156300000|2024-04-15 04:45:00|749.8|741.2|747.47|738.87|750.28|741.68|747|738.4|524
1713156600000|2024-04-15 04:50:00|747.42|738.82|745.83|737.23|747.58|738.98|743.62|735.02|494
1713156900000|2024-04-15 04:55:00|745.75|737.15|745.68|737.08|746.58|737.98|743.8|735.2|397
1713157200000|2024-04-15 05:00:00|745.78|737.18|747.96|739.36|750.05|741.45|745.78|737.18|407
1713157500000|2024-04-15 05:05:00|747.89|739.29|746.71|738.11|747.89|739.29|744.45|735.85|388
1713157800000|2024-04-15 05:10:00|746.76|738.16|747.33|738.73|748.19|739.59|745.2|736.6|273
1713158100000|2024-04-15 05:15:00|747.38|738.78|748.47|739.87|749.57|740.97|745.41|736.81|424
1713158400000|2024-04-15 05:20:00|748.5|739.9|753.26|744.66|756.15|747.55|748.5|739.9|416
1713158700000|2024-04-15 05:25:00|753.25|744.65|751.98|743.38|753.49|744.89|750.88|742.28|338
1713159000000|2024-04-15 05:30:00|751.83|743.23|754.37|745.77|756.24|747.64|750.91|742.31|503
1713159300000|2024-04-15 05:35:00|754.23|745.63|756.97|748.37|756.97|748.37|752.7|744.1|473
1713159600000|2024-04-15 05:40:00|756.88|748.28|754.97|746.37|758.88|750.28|754.34|745.74|498
1713159900000|2024-04-15 05:45:00|755.02|746.42|759.39|750.79|761.05|752.45|753.9|745.3|547
1713160200000|2024-04-15 05:50:00|759.29|750.69|760.75|752.15|761|752.4|757.14|748.54|449
1713160500000|2024-04-15 05:55:00|760.92|752.32|758.53|749.93|760.93|752.33|757.37|748.77|430
1713160800000|2024-04-15 06:00:00|758.31|749.71|757.03|748.43|761.4|752.8|756.74|748.14|545
1713161100000|2024-04-15 06:05:00|756.91|748.31|762.9|754.3|763.01|754.41|755.56|746.96|512
1713161400000|2024-04-15 06:10:00|762.89|754.29|768.45|759.85|769.15|760.55|761.98|753.38|642
1713161700000|2024-04-15 06:15:00|768.65|760.05|771.55|762.95|773.65|765.05|766.1|757.5|764
1713162000000|2024-04-15 06:20:00|771.51|762.91|777.33|768.73|778.02|769.42|770.36|761.76|742
1713162300000|2024-04-15 06:25:00|777.34|768.74|778.54|769.94|782.05|773.45|774.65|766.05|708
1713162600000|2024-04-15 06:30:00|778.49|769.89|780.47|771.87|781.8|773.2|776.5|767.9|774
1713162900000|2024-04-15 06:35:00|780.25|771.65|783.03|774.43|785.55|776.95|778.8|770.2|757
1713163200000|2024-04-15 06:40:00|782.9|774.3|784.3|775.7|787.05|778.45|781.11|772.51|681
1713163500000|2024-04-15 06:45:00|784.22|775.62|777.23|768.63|784.22|775.62|775.6|767|773
1713163800000|2024-04-15 06:50:00|777.33|768.73|786.88|778.28|796.05|787.45|777.2|768.6|755
1713164100000|2024-04-15 06:55:00|786.6|778|789.22|780.62|792.46|783.86|785.59|776.99|631
1713164400000|2024-04-15 07:00:00|789.32|780.72|789.71|781.11|796.56|787.96|788.47|779.87|699
1713164700000|2024-04-15 07:05:00|789.78|781.18|788.34|779.74|789.79|781.19|785.58|776.98|578
1713165000000|2024-04-15 07:10:00|788.35|779.75|790.98|782.38|794.67|786.07|786.29|777.69|585
1713165300000|2024-04-15 07:15:00|790.99|782.39|791.31|782.71|796.55|787.95|788.17|779.57|737
1713165600000|2024-04-15 07:20:00|791.21|782.61|792.22|783.62|794.58|785.98|790.95|782.35|602
1713165900000|2024-04-15 07:25:00|792.17|783.57|791.16|782.56|793.19|784.59|789.79|781.19|332
1713166200000|2024-04-15 07:30:00|791.21|782.61|793.81|785.21|794.13|785.53|790.7|782.1|497
1713166500000|2024-04-15 07:35:00|793.86|785.26|795.62|787.02|797.25|788.65|793.34|784.74|540
1713166800000|2024-04-15 07:40:00|795.57|786.97|793.45|784.85|798.03|789.43|793.17|784.57|470
1713167100000|2024-04-15 07:45:00|793.46|784.86|794.68|786.08|797.88|789.28|791.3|782.7|548
1713167400000|2024-04-15 07:50:00|794.39|785.79|791.5|782.9|794.39|785.79|790.75|782.15|515
1713167700000|2024-04-15 07:55:00|791.52|782.92|791.23|782.63|792.29|783.69|790.92|782.32|312
1713168000000|2024-04-15 08:00:00|791.28|782.68|794.53|785.93|795.47|786.87|790.98|782.38|477
1713168300000|2024-04-15 08:05:00|794.48|785.88|790.8|782.2|796.91|788.31|790.7|782.1|444
1713168600000|2024-04-15 08:10:00|790.75|782.15|792.96|784.36|793.35|784.75|789.6|781|619
1713168900000|2024-04-15 08:15:00|793.01|784.41|793.56|784.96|795.03|786.43|791.9|783.3|481
1713169200000|2024-04-15 08:20:00|793.46|784.86|794.5|785.9|794.55|785.95|792.3|783.7|496
1713169500000|2024-04-15 08:25:00|794.55|785.95|791.62|783.02|795.78|787.18|790.81|782.21|339
1713169800000|2024-04-15 08:30:00|791.45|782.85|790.4|781.8|792.15|783.55|790.05|781.45|296
1713170100000|2024-04-15 08:35:00|790.37|781.77|789.74|781.14|791.14|782.54|788.35|779.75|370
1713170400000|2024-04-15 08:40:00|789.79|781.19|788.91|780.31|791.59|782.99|788.15|779.55|300
1713170700000|2024-04-15 08:45:00|788.86|780.26|784.17|775.57|789.1|780.5|784.01|775.41|369
1713171000000|2024-04-15 08:50:00|784.05|775.45|781.44|772.84|784.44|775.84|781.44|772.84|390
1713171300000|2024-04-15 08:55:00|781.45|772.85|782.92|774.32|783.63|775.03|780.3|771.7|341
1713171600000|2024-04-15 09:00:00|782.85|774.25|778.4|769.8|782.85|774.25|778.4|769.8|334
1713171900000|2024-04-15 09:05:00|778.45|769.85|778.31|769.71|779.32|770.72|776.6|768|343
1713172200000|2024-04-15 09:10:00|778.26|769.66|780.8|772.2|781.49|772.89|777.52|768.92|373
1713172500000|2024-04-15 09:15:00|780.69|772.09|780.1|771.5|782.45|773.85|779.33|770.73|370
1713172800000|2024-04-15 09:20:00|780.15|771.55|781.95|773.35|785.85|777.25|780.15|771.55|604
1713173100000|2024-04-15 09:25:00|781.85|773.25|782.5|773.9|783.35|774.75|781.7|773.1|304
1713173400000|2024-04-15 09:30:00|782.45|773.85|781.15|772.55|782.55|773.95|780.75|772.15|196
1713173700000|2024-04-15 09:35:00|781.1|772.5|781.78|773.18|783.15|774.55|779.35|770.75|324
1713174000000|2024-04-15 09:40:00|781.77|773.17|784.5|775.9|785.49|776.89|781.75|773.15|303
1713174300000|2024-04-15 09:45:00|784.6|776|785.77|777.17|786.8|778.2|783.85|775.25|340
1713174600000|2024-04-15 09:50:00|785.62|777.02|786.15|777.55|786.15|777.55|783.9|775.3|343
1713174900000|2024-04-15 09:55:00|786.01|777.41|783.75|775.15|786.12|777.52|783.15|774.55|319
1713175200000|2024-04-15 10:00:00|783.8|775.2|788.3|779.7|788.65|780.05|782.15|773.55|422
1713175500000|2024-04-15 10:05:00|788.25|779.65|790.01|781.41|790.4|781.8|786.9|778.3|464
1713175800000|2024-04-15 10:10:00|790.02|781.42|791.33|782.73|791.33|782.73|789.55|780.95|366
1713176100000|2024-04-15 10:15:00|791.3|782.7|791.2|782.6|792.09|783.49|789.76|781.16|447
1713176400000|2024-04-15 10:20:00|791.3|782.7|791.4|782.8|791.82|783.22|790.31|781.71|366
1713176700000|2024-04-15 10:25:00|791.35|782.75|789.9|781.3|791.63|783.03|789.65|781.05|327
1713177000000|2024-04-15 10:30:00|789.85|781.25|791.28|782.68|791.73|783.13|789.65|781.05|324
1713177300000|2024-04-15 10:35:00|791|782.4|791.69|783.09|791.93|783.33|790.3|781.7|294
1713177600000|2024-04-15 10:40:00|791.68|783.08|791.1|782.5|791.97|783.37|789.7|781.1|302
1713177900000|2024-04-15 10:45:00|791.05|782.45|793.22|784.62|793.27|784.67|791.04|782.44|471
1713178200000|2024-04-15 10:50:00|793.23|784.63|794.8|786.2|794.8|786.2|792.85|784.25|461
1713178500000|2024-04-15 10:55:00|794.75|786.15|794.95|786.35|797.05|788.45|794.3|785.7|299
1713178800000|2024-04-15 11:00:00|794.9|786.3|796.45|787.85|796.8|788.2|794.9|786.3|472
1713179100000|2024-04-15 11:05:00|796.5|787.9|790.9|782.3|797.5|788.9|790.4|781.8|418
1713179400000|2024-04-15 11:10:00|790.8|782.2|790.45|781.85|790.8|782.2|789.9|781.3|279
1713179700000|2024-04-15 11:15:00|790.5|781.9|795.65|787.05|796.7|788.1|788.8|780.2|416
1713180000000|2024-04-15 11:20:00|795.7|787.1|795.4|786.8|795.9|787.3|793.45|784.85|402
1713180300000|2024-04-15 11:25:00|795.35|786.75|793.25|784.65|795.5|786.9|792.9|784.3|289
1713180600000|2024-04-15 11:30:00|793.3|784.7|789.55|780.95|793.7|785.1|788.9|780.3|397
1713180900000|2024-04-15 11:35:00|789.65|781.05|788.15|779.55|790.45|781.85|787.95|779.35|283
1713181200000|2024-04-15 11:40:00|788.2|779.6|787|778.4|788.2|779.6|784.65|776.05|467
1713181500000|2024-04-15 11:45:00|786.95|778.35|794.1|785.5|794.2|785.6|786.65|778.05|388
1713181800000|2024-04-15 11:50:00|794.15|785.55|790.2|781.6|794.2|785.6|789.9|781.3|340
1713182100000|2024-04-15 11:55:00|790.15|781.55|788|779.4|790.35|781.75|788|779.4|239
1713182400000|2024-04-15 12:00:00|787.85|779.25|790.05|781.45|790.8|782.2|787.55|778.95|440
1713182700000|2024-04-15 12:05:00|790|781.4|786.75|778.15|790.75|782.15|786.05|777.45|405
1713183000000|2024-04-15 12:10:00|786.7|778.1|787.95|779.35|788.75|780.15|785.25|776.65|412
1713183300000|2024-04-15 12:15:00|788|779.4|785.35|776.75|788.2|779.6|785.35|776.75|347
1713183600000|2024-04-15 12:20:00|785.3|776.7|782.45|773.85|786.05|777.45|780|771.4|455
1713183900000|2024-04-15 12:25:00|782.5|773.9|783.45|774.85|783.65|775.05|779.7|771.1|456
1713184200000|2024-04-15 12:30:00|783.3|774.7|784.75|776.15|786.3|777.7|781.15|772.55|608
1713184500000|2024-04-15 12:35:00|784.85|776.25|782.65|774.05|786.42|777.82|781.85|773.25|431
1713184800000|2024-04-15 12:40:00|782.75|774.15|782.5|773.9|785.6|777|782.2|773.6|375
1713185100000|2024-04-15 12:45:00|782.45|773.85|782.6|774|783.8|775.2|782.3|773.7|370
1713185400000|2024-04-15 12:50:00|782.65|774.05|780.2|771.6|782.75|774.15|779.6|771|314
1713185700000|2024-04-15 12:55:00|780.25|771.65|781.85|773.25|782.5|773.9|780|771.4|292
1713186000000|2024-04-15 13:00:00|781.9|773.3|782.35|773.75|783.75|775.15|781.9|773.3|339
1713186300000|2024-04-15 13:05:00|782.15|773.55|783.45|774.85|783.56|774.96|782.02|773.42|203
1713186600000|2024-04-15 13:10:00|783.5|774.9|784.6|776|787.46|778.86|783.5|774.9|319
1713186900000|2024-04-15 13:15:00|784.55|775.95|784.7|776.1|787.1|778.5|784.25|775.65|329
1713187200000|2024-04-15 13:20:00|784.6|776|782|773.4|784.6|776|780.4|771.8|368
1713187500000|2024-04-15 13:25:00|781.95|773.35|775.85|767.25|782.95|774.35|774.45|765.85|284
1713187800000|2024-04-15 13:30:00|775.9|767.3|774.8|766.2|777.15|768.55|773.15|764.55|634
1713188100000|2024-04-15 13:35:00|774.7|766.1|771.85|763.25|775.5|766.9|770.7|762.1|569
1713188400000|2024-04-15 13:40:00|771.7|763.1|776.25|767.65|778.85|770.25|771.7|763.1|545
1713188700000|2024-04-15 13:45:00|776.2|767.6|778.95|770.35|780.2|771.6|773.05|764.45|598
1713189000000|2024-04-15 13:50:00|778.9|770.3|772.85|764.25|780|771.4|772.3|763.7|630
1713189300000|2024-04-15 13:55:00|772.8|764.2|768.95|760.35|773.7|765.1|766.5|757.9|768
1713189600000|2024-04-15 14:00:00|768.9|760.3|771.1|762.5|774.2|765.6|767.35|758.75|740
1713189900000|2024-04-15 14:05:00|771.05|762.45|770.6|762|776.65|768.05|769.05|760.45|829
1713190200000|2024-04-15 14:10:00|770.55|761.95|763.6|755|772.7|764.1|763.5|754.9|825
1713190500000|2024-04-15 14:15:00|763.65|755.05|772.55|763.95|773.95|765.35|762.7|754.1|879
1713190800000|2024-04-15 14:20:00|772.45|763.85|769.2|760.6|773|764.4|767.85|759.25|819
1713191100000|2024-04-15 14:25:00|769.25|760.65|770.75|762.15|770.9|762.3|766|757.4|782
1713191400000|2024-04-15 14:30:00|770.7|762.1|771.65|763.05|774.65|766.05|769.55|760.95|614
1713191700000|2024-04-15 14:35:00|771.7|763.1|762.5|753.9|772.6|764|762.1|753.5|775
1713192000000|2024-04-15 14:40:00|762.85|754.25|757.85|749.25|764.2|755.6|756.6|748|936
1713192300000|2024-04-15 14:45:00|757.8|749.2|755.75|747.15|760.85|752.25|754|745.4|973
1713192600000|2024-04-15 14:50:00|755.55|746.95|751.7|743.1|757.4|748.8|749.7|741.1|980
1713192900000|2024-04-15 14:55:00|751.6|743|747.55|738.95|753.5|744.9|745.55|736.95|923
1713193200000|2024-04-15 15:00:00|747.6|739|748.9|740.3|751.65|743.05|738.65|730.05|942
1713193500000|2024-04-15 15:05:00|749|740.4|747.15|738.55|753.2|744.6|744.9|736.3|963
1713193800000|2024-04-15 15:10:00|747.3|738.7|750.45|741.85|750.55|741.95|746.15|737.55|866
1713194100000|2024-04-15 15:15:00|750.35|741.75|755.5|746.9|757.89|749.29|747.55|738.95|857
1713194400000|2024-04-15 15:20:00|755.35|746.75|753.2|744.6|755.6|747|752.5|743.9|691
1713194700000|2024-04-15 15:25:00|753.25|744.65|752.35|743.75|753.7|745.1|749.5|740.9|605
1713195000000|2024-04-15 15:30:00|752.45|743.85|749.9|741.3|754|745.4|747.45|738.85|710
1713195300000|2024-04-15 15:35:00|750|741.4|748.95|740.35|751.5|742.9|745.5|736.9|856
1713195600000|2024-04-15 15:40:00|749|740.4|744.8|736.2|751.2|742.6|743.6|735|876
1713195900000|2024-04-15 15:45:00|744.9|736.3|753.15|744.55|753.2|744.6|744.75|736.15|857
1713196200000|2024-04-15 15:50:00|752.95|744.35|754.35|745.75|756.55|747.95|751.8|743.2|758
1713196500000|2024-04-15 15:55:00|754.4|745.8|755.4|746.8|755.4|746.8|751.85|743.25|697
1713196800000|2024-04-15 16:00:00|755.35|746.75|756.25|747.65|758.6|750|752.5|743.9|772
1713197100000|2024-04-15 16:05:00|756.3|747.7|754.1|745.5|757.1|748.5|752.5|743.9|628
1713197400000|2024-04-15 16:10:00|754.2|745.6|750.95|742.35|754.25|745.65|749.41|740.81|660
1713197700000|2024-04-15 16:15:00|751|742.4|747.26|738.66|752.18|743.58|745.85|737.25|733
1713198000000|2024-04-15 16:20:00|747.01|738.41|744.8|736.2|750.3|741.7|743.88|735.28|689
1713198300000|2024-04-15 16:25:00|744.75|736.15|744.75|736.15|746.75|738.15|742.24|733.64|739
1713198600000|2024-04-15 16:30:00|744.8|736.2|747.9|739.3|749.64|741.04|740.84|732.24|801
1713198900000|2024-04-15 16:35:00|747.95|739.35|743.41|734.81|750.3|741.7|742.37|733.77|679
1713199200000|2024-04-15 16:40:00|743.51|734.91|743.99|735.39|744.35|735.75|741.34|732.74|691
1713199500000|2024-04-15 16:45:00|743.93|735.33|742.54|733.94|746.05|737.45|742.06|733.46|706
1713199800000|2024-04-15 16:50:00|742.49|733.89|743.37|734.77|743.8|735.2|737.65|729.05|748
1713200100000|2024-04-15 16:55:00|743.38|734.78|738.98|730.38|745.45|736.85|738.6|730|696
1713200400000|2024-04-15 17:00:00|739.08|730.48|742|733.4|744.59|735.99|736.82|728.22|859
1713200700000|2024-04-15 17:05:00|742.15|733.55|747.27|738.67|749.65|741.05|741.96|733.36|677
1713201000000|2024-04-15 17:10:00|747.37|738.77|745.92|737.32|751.1|742.5|745.7|737.1|664
1713201300000|2024-04-15 17:15:00|745.87|737.27|739.3|730.7|745.87|737.27|739.2|730.6|634
1713201600000|2024-04-15 17:20:00|739.2|730.6|735.67|727.07|739.21|730.61|734|725.4|888
1713201900000|2024-04-15 17:25:00|735.56|726.96|726.9|718.3|736.41|727.81|726.9|718.3|932
1713202200000|2024-04-15 17:30:00|726.95|718.35|732.24|723.64|734.6|726|726.25|717.65|954
1713202500000|2024-04-15 17:35:00|732.23|723.63|729.93|721.33|735.6|727|728.7|720.1|912
1713202800000|2024-04-15 17:40:00|729.81|721.21|726.24|717.64|730.1|721.5|725.1|716.5|841
1713203100000|2024-04-15 17:45:00|726.04|717.44|727.55|718.95|730.15|721.55|724.97|716.37|755
1713203400000|2024-04-15 17:50:00|727.52|718.92|733.31|724.71|734.7|726.1|726.26|717.66|843
1713203700000|2024-04-15 17:55:00|733.36|724.76|732.3|723.7|734.7|726.1|730.9|722.3|705
1713204000000|2024-04-15 18:00:00|732.26|723.66|734.15|725.55|736.5|727.9|731.55|722.95|759
1713204300000|2024-04-15 18:05:00|734|725.4|734.81|726.21|736.41|727.81|733.17|724.57|707
1713204600000|2024-04-15 18:10:00|734.74|726.14|732.3|723.7|734.95|726.35|731.85|723.25|679
1713204900000|2024-04-15 18:15:00|732.25|723.65|725.8|717.2|732.35|723.75|720.65|712.05|908
1713205200000|2024-04-15 18:20:00|726|717.4|721.75|713.15|726.8|718.2|720.45|711.85|833
1713205500000|2024-04-15 18:25:00|721.65|713.05|723.63|715.03|723.7|715.1|717.54|708.94|800
1713205800000|2024-04-15 18:30:00|723.6|715|723.28|714.68|726.96|718.36|719.74|711.14|715
1713206100000|2024-04-15 18:35:00|723.33|714.73|720.1|711.5|725.35|716.75|719.29|710.69|668
1713206400000|2024-04-15 18:40:00|720.05|711.45|723.95|715.35|724.4|715.8|718.36|709.76|652
1713206700000|2024-04-15 18:45:00|723.8|715.2|719.8|711.2|725.35|716.75|718.85|710.25|855
1713207000000|2024-04-15 18:50:00|719.75|711.15|717.45|708.85|720.7|712.1|716.55|707.95|743
1713207300000|2024-04-15 18:55:00|717.44|708.84|715.4|706.8|718.71|710.11|714.83|706.23|661
1713207600000|2024-04-15 19:00:00|715.45|706.85|709.9|701.3|715.75|707.15|707|698.4|829
1713207900000|2024-04-15 19:05:00|709.7|701.1|715.59|706.99|716.6|708|706.36|697.76|911
1713208200000|2024-04-15 19:10:00|715.61|707.01|720.69|712.09|721.26|712.66|715.36|706.76|674
1713208500000|2024-04-15 19:15:00|720.6|712|721.09|712.49|721.6|713|719.4|710.8|549
1713208800000|2024-04-15 19:20:00|721.13|712.53|730.4|721.8|730.7|722.1|721.13|712.53|598
1713209100000|2024-04-15 19:25:00|730.45|721.85|731.18|722.58|736.02|727.42|730.36|721.76|569
1713209400000|2024-04-15 19:30:00|731.2|722.6|737.44|728.84|740.14|731.54|730.15|721.55|689
1713209700000|2024-04-15 19:35:00|737.31|728.71|740.48|731.88|741.4|732.8|735.75|727.15|647
1713210000000|2024-04-15 19:40:00|740.5|731.9|741.31|732.71|742.14|733.54|738.47|729.87|575
1713210300000|2024-04-15 19:45:00|741.32|732.72|746.7|738.1|747.5|738.9|740.58|731.98|594
1713210600000|2024-04-15 19:50:00|746.73|738.13|744.4|735.8|746.75|738.15|743.23|734.63|520
1713210900000|2024-04-15 19:55:00|744.42|735.82|738.55|729.95|744.66|736.06|738.31|729.71|496
1713211200000|2024-04-15 20:00:00|738.5|729.9|741.85|733.25|742.73|734.13|737.69|729.09|560
1713211500000|2024-04-15 20:05:00|741.76|733.16|743.38|734.78|744.67|736.07|741.26|732.66|370
1713211800000|2024-04-15 20:10:00|743.28|734.68|742.02|733.42|743.52|734.92|741.7|733.1|289
1713212100000|2024-04-15 20:15:00|742|733.4|738.34|729.74|742|733.4|736.52|727.92|446
1713212400000|2024-04-15 20:20:00|738.29|729.69|733.24|724.64|738.58|729.98|731.79|723.19|576
1713212700000|2024-04-15 20:25:00|733.34|724.74|735.97|727.37|738.05|729.45|732.96|724.36|484
1713213000000|2024-04-15 20:30:00|735.9|727.3|733.66|725.06|737.15|728.55|732.62|724.02|471
1713213300000|2024-04-15 20:35:00|733.61|725.01|731.76|723.16|733.61|725.01|730.2|721.6|521
1713213600000|2024-04-15 20:40:00|731.81|723.21|733.23|724.63|733.84|725.24|730.51|721.91|394
1713213900000|2024-04-15 20:45:00|733.05|724.45|729.3|720.7|733.15|724.55|728.97|720.37|518
1713214200000|2024-04-15 20:50:00|729.37|720.77|729.3|720.7|729.62|721.02|726.02|717.42|420
1713214500000|2024-04-15 20:55:00|729.31|720.71|727.5|718.9|729.43|720.83|726.79|718.19|466
1713214800000|2024-04-15 21:00:00|727.51|718.91|727.62|719.02|730.38|721.78|727.11|718.51|579
1713215100000|2024-04-15 21:05:00|727.47|718.87|731.05|722.45|731.35|722.75|725.16|716.56|576
1713215400000|2024-04-15 21:10:00|731.07|722.47|728.95|720.35|733.51|724.91|728.28|719.68|589
1713215700000|2024-04-15 21:15:00|728.96|720.36|727.98|719.38|729.41|720.81|726.6|718|536
1713216000000|2024-04-15 21:20:00|727.97|719.37|724.22|715.62|730.26|721.66|723.75|715.15|429
1713216300000|2024-04-15 21:25:00|724.11|715.51|726.48|717.88|727.48|718.88|722.51|713.91|542
1713216600000|2024-04-15 21:30:00|726.42|717.82|724.35|715.75|726.43|717.83|723.19|714.59|369
1713216900000|2024-04-15 21:35:00|724.32|715.72|725.3|716.7|725.76|717.16|722.39|713.79|352
1713217200000|2024-04-15 21:40:00|725.36|716.76|727.24|718.64|727.24|718.64|725.16|716.56|155
1713217500000|2024-04-15 21:45:00|727.29|718.69|729.35|720.75|729.35|720.75|727.29|718.69|95
1713217800000|2024-04-15 21:50:00|729.36|720.76|731.89|723.29|731.89|723.29|729.36|720.76|112
1713218100000|2024-04-15 21:55:00|731.9|723.3|736.52|727.92|737.58|728.98|731.9|723.3|213
1713218400000|2024-04-15 22:00:00|736.6|728|730.97|722.37|736.7|728.1|730.38|721.78|307
1713218700000|2024-04-15 22:05:00|730.92|722.32|729.33|720.73|731.61|723.01|728.68|720.08|300
1713219000000|2024-04-15 22:10:00|729.28|720.68|728.94|720.34|730.49|721.89|727.95|719.35|299
1713219300000|2024-04-15 22:15:00|728.93|720.33|727.41|718.81|728.93|720.33|726.98|718.38|292
1713219600000|2024-04-15 22:20:00|727.42|718.82|728.35|719.75|728.35|719.75|726.48|717.88|217
1713219900000|2024-04-15 22:25:00|728.55|719.95|730.7|722.1|730.7|722.1|728.4|719.8|88
1713220200000|2024-04-15 22:30:00|730.75|722.15|734.11|725.51|734.13|725.53|730.4|721.8|256
1713220500000|2024-04-15 22:35:00|734.21|725.61|735.69|727.09|735.69|727.09|733.25|724.65|280
1713220800000|2024-04-15 22:40:00|735.7|727.1|738.43|729.83|738.56|729.96|735.61|727.01|236
1713221100000|2024-04-15 22:45:00|738.38|729.78|737.98|729.38|738.47|729.87|736.75|728.15|289
1713221400000|2024-04-15 22:50:00|737.95|729.35|737.18|728.58|738.05|729.45|736.71|728.11|212
1713221700000|2024-04-15 22:55:00|737.13|728.53|738.96|730.36|739.63|731.03|736.73|728.13|124
1713222000000|2024-04-15 23:00:00|738.91|730.31|735.9|727.3|738.91|730.31|735.4|726.8|201
1713222300000|2024-04-15 23:05:00|735.85|727.25|735.75|727.15|736.2|727.6|735.2|726.6|104
1713222600000|2024-04-15 23:10:00|735.8|727.2|736|727.4|736|727.4|734.88|726.28|131
1713222900000|2024-04-15 23:15:00|736.05|727.45|730.45|721.85|736.1|727.5|729.65|721.05|266
1713223200000|2024-04-15 23:20:00|730.46|721.86|730.1|721.5|731.1|722.5|729.62|721.02|253
1713223500000|2024-04-15 23:25:00|730.15|721.55|728.37|719.77|730.15|721.55|727.29|718.69|222
1713223800000|2024-04-15 23:30:00|728.35|719.75|729.55|720.95|730.25|721.65|727.76|719.16|251
1713224100000|2024-04-15 23:35:00|729.6|721|731.23|722.63|731.41|722.81|728.15|719.55|276
1713224400000|2024-04-15 23:40:00|731.28|722.68|731.41|722.81|732.35|723.75|731.04|722.44|254
1713224700000|2024-04-15 23:45:00|731.42|722.82|728.71|720.11|731.48|722.88|727.17|718.57|344
1713225000000|2024-04-15 23:50:00|728.76|720.16|729.1|720.5|730.3|721.7|727.55|718.95|307
1713225300000|2024-04-15 23:55:00|729.05|720.45|729.1|720.5|729.8|721.2|728.15|719.55|232
1713225600000|2024-04-16 00:00:00|729.11|720.51|727.35|718.75|729.5|720.9|725.15|716.55|407
1713225900000|2024-04-16 00:05:00|727.4|718.8|724.05|715.45|727.6|719|723.35|714.75|394
1713226200000|2024-04-16 00:10:00|724|715.4|726.4|717.8|726.45|717.85|723.1|714.5|350
1713226500000|2024-04-16 00:15:00|726.45|717.85|721.27|712.67|728.25|719.65|721.21|712.61|430
1713226800000|2024-04-16 00:20:00|721.32|712.72|719.75|711.15|721.55|712.95|718.9|710.3|543
1713227100000|2024-04-16 00:25:00|719.65|711.05|717.25|708.65|719.65|711.05|715.45|706.85|431
1713227400000|2024-04-16 00:30:00|717.2|708.6|719.45|710.85|720.85|712.25|716.26|707.66|517
1713227700000|2024-04-16 00:35:00|719.6|711|715.55|706.95|720.6|712|714.35|705.75|584
1713228000000|2024-04-16 00:40:00|715.5|706.9|713.65|705.05|716.2|707.6|713.15|704.55|388
1713228300000|2024-04-16 00:45:00|713.6|705|715.9|707.3|716.7|708.1|710.8|702.2|502
1713228600000|2024-04-16 00:50:00|715.85|707.25|715.88|707.28|717.7|709.1|714.89|706.29|350
1713228900000|2024-04-16 00:55:00|715.89|707.29|717.25|708.65|717.69|709.09|715.58|706.98|260
1713229200000|2024-04-16 01:00:00|717.3|708.7|715.44|706.84|717.45|708.85|713.35|704.75|550
1713229500000|2024-04-16 01:05:00|715.46|706.86|720.53|711.93|721.81|713.21|715.46|706.86|510
1713229800000|2024-04-16 01:10:00|720.58|711.98|721.2|712.6|721.63|713.03|719.95|711.35|332
1713230100000|2024-04-16 01:15:00|721.25|712.65|725.51|716.91|725.52|716.92|720.27|711.67|604
1713230400000|2024-04-16 01:20:00|725.52|716.92|726.1|717.5|726.85|718.25|724.27|715.67|531
1713230700000|2024-04-16 01:25:00|726.11|717.51|724.94|716.34|726.65|718.05|724.39|715.79|582
1713231000000|2024-04-16 01:30:00|724.84|716.24|726.65|718.05|726.65|718.05|724.33|715.73|562
1713231300000|2024-04-16 01:35:00|726.67|718.07|733.39|724.79|734.65|726.05|725.35|716.75|479
1713231600000|2024-04-16 01:40:00|733.34|724.74|730.6|722|733.51|724.91|729.3|720.7|292
1713231900000|2024-04-16 01:45:00|730.5|721.9|723.02|714.42|730.65|722.05|721.59|712.99|494
1713232200000|2024-04-16 01:50:00|723.12|714.52|718.6|710|723.12|714.52|718.6|710|487
1713232500000|2024-04-16 01:55:00|718.45|709.85|721|712.4|721.92|713.32|718.45|709.85|318
1713232800000|2024-04-16 02:00:00|721.05|712.45|719.55|710.95|721.52|712.92|718.5|709.9|309
1713233100000|2024-04-16 02:05:00|719.6|711|720.89|712.29|721.67|713.07|719.25|710.65|301
1713233400000|2024-04-16 02:10:00|720.68|712.08|718.74|710.14|720.83|712.23|716.15|707.55|313
1713233700000|2024-04-16 02:15:00|718.77|710.17|717.07|708.47|719.49|710.89|715.95|707.35|362
1713234000000|2024-04-16 02:20:00|717.05|708.45|716.25|707.65|718.84|710.24|716.25|707.65|454
1713234300000|2024-04-16 02:25:00|716.3|707.7|712.75|704.15|716.85|708.25|711.9|703.3|428
1713234600000|2024-04-16 02:30:00|712.7|704.1|716.67|708.07|716.67|708.07|712.7|704.1|435
1713234900000|2024-04-16 02:35:00|716.74|708.14|717.03|708.43|719.73|711.13|715.62|707.02|368
1713235200000|2024-04-16 02:40:00|716.98|708.38|718.37|709.77|718.81|710.21|716.92|708.32|272
1713235500000|2024-04-16 02:45:00|718.29|709.69|725.52|716.92|726.21|717.61|716.45|707.85|413
1713235800000|2024-04-16 02:50:00|725.55|716.95|727.61|719.01|727.78|719.18|725.1|716.5|432
1713236100000|2024-04-16 02:55:00|727.56|718.96|725.91|717.31|727.71|719.11|725.32|716.72|411
1713236400000|2024-04-16 03:00:00|725.9|717.3|728.96|720.36|730.4|721.8|724.5|715.9|417
1713236700000|2024-04-16 03:05:00|729.01|720.41|727.13|718.53|729.71|721.11|727.12|718.52|356
1713237000000|2024-04-16 03:10:00|727.08|718.48|725.5|716.9|727.52|718.92|724.15|715.55|364
1713237300000|2024-04-16 03:15:00|725.45|716.85|721.7|713.1|725.45|716.85|721.6|713|458
1713237600000|2024-04-16 03:20:00|721.65|713.05|723.48|714.88|724.63|716.03|721.15|712.55|353
1713237900000|2024-04-16 03:25:00|723.52|714.92|719.74|711.14|723.57|714.97|719.18|710.58|436
1713238200000|2024-04-16 03:30:00|719.73|711.13|718.44|709.84|719.85|711.25|717.4|708.8|388
1713238500000|2024-04-16 03:35:00|718.45|709.85|715.39|706.79|718.48|709.88|715.1|706.5|389
1713238800000|2024-04-16 03:40:00|715.21|706.61|708.47|699.87|715.21|706.61|708.05|699.45|551
1713239100000|2024-04-16 03:45:00|708.46|699.86|712.3|703.7|712.63|704.03|708.05|699.45|539
1713239400000|2024-04-16 03:50:00|712.62|704.02|710.09|701.49|713.2|704.6|708.96|700.36|511
1713239700000|2024-04-16 03:55:00|709.94|701.34|712.95|704.35|713.97|705.37|709.65|701.05|452
1713240000000|2024-04-16 04:00:00|712.9|704.3|712.28|703.68|714.2|705.6|711.25|702.65|476
1713240300000|2024-04-16 04:05:00|712.29|703.69|710|701.4|714.03|705.43|709.31|700.71|394
1713240600000|2024-04-16 04:10:00|710.18|701.58|705.01|696.41|710.39|701.79|701.8|693.2|702
1713240900000|2024-04-16 04:15:00|705.06|696.46|708.91|700.31|710.18|701.58|704.45|695.85|749
1713241200000|2024-04-16 04:20:00|708.95|700.35|703.35|694.75|709.5|700.9|701.3|692.7|741
1713241500000|2024-04-16 04:25:00|703.65|695.05|698.8|690.2|704.27|695.67|696.58|687.98|822
1713241800000|2024-04-16 04:30:00|698.75|690.15|700.3|691.7|703.45|694.85|696.65|688.05|783
1713242100000|2024-04-16 04:35:00|700.4|691.8|700.19|691.59|702.35|693.75|696.7|688.1|819
1713242400000|2024-04-16 04:40:00|700.14|691.54|695.45|686.85|700.95|692.35|695.2|686.6|833
1713242700000|2024-04-16 04:45:00|695.35|686.75|699.65|691.05|701|692.4|690.95|682.35|816
1713243000000|2024-04-16 04:50:00|699.6|691|698.1|689.5|703.3|694.7|696.4|687.8|719
1713243300000|2024-04-16 04:55:00|698.25|689.65|700.55|691.95|701.05|692.45|696.6|688|688
1713243600000|2024-04-16 05:00:00|700.6|692|700.75|692.15|700.75|692.15|696.15|687.55|737
1713243900000|2024-04-16 05:05:00|700.79|692.19|699.05|690.45|702.27|693.67|698.95|690.35|641
1713244200000|2024-04-16 05:10:00|699.1|690.5|700.15|691.55|701.8|693.2|699.05|690.45|455
1713244500000|2024-04-16 05:15:00|700.05|691.45|700.78|692.18|702.1|693.5|698.6|690|566
1713244800000|2024-04-16 05:20:00|700.93|692.33|700.8|692.2|701.45|692.85|700.35|691.75|268
1713245100000|2024-04-16 05:25:00|700.85|692.25|701.65|693.05|702.25|693.65|700.75|692.15|297
1713245400000|2024-04-16 05:30:00|701.7|693.1|703.15|694.55|703.2|694.6|700.92|692.32|361
1713245700000|2024-04-16 05:35:00|703.1|694.5|709.9|701.3|709.9|701.3|703.05|694.45|382
1713246000000|2024-04-16 05:40:00|709.95|701.35|707.74|699.14|711.5|702.9|707|698.4|359
1713246300000|2024-04-16 05:45:00|707.73|699.13|707.92|699.32|709.27|700.67|706.45|697.85|462
1713246600000|2024-04-16 05:50:00|707.95|699.35|707.4|698.8|708.24|699.64|706.05|697.45|330
1713246900000|2024-04-16 05:55:00|707.35|698.75|707.76|699.16|708.25|699.65|706.46|697.86|239
1713247200000|2024-04-16 06:00:00|707.81|699.21|713.38|704.78|714.25|705.65|707.2|698.6|505
1713247500000|2024-04-16 06:05:00|713.39|704.79|714.2|705.6|715.11|706.51|712.59|703.99|449
1713247800000|2024-04-16 06:10:00|714.21|705.61|713.75|705.15|715.36|706.76|713.16|704.56|358
1713248100000|2024-04-16 06:15:00|713.8|705.2|717.23|708.63|718.07|709.47|713.7|705.1|456
1713248400000|2024-04-16 06:20:00|717.25|708.65|721.39|712.79|721.39|712.79|717.25|708.65|476
1713248700000|2024-04-16 06:25:00|721.4|712.8|724.36|715.76|725.92|717.32|721.33|712.73|445
1713249000000|2024-04-16 06:30:00|724.37|715.77|725.85|717.25|726.17|717.57|723.81|715.21|364
1713249300000|2024-04-16 06:35:00|725.86|717.26|726.08|717.48|727.37|718.77|724.75|716.15|341
1713249600000|2024-04-16 06:40:00|725.93|717.33|723.15|714.55|726.65|718.05|721.15|712.55|474
1713249900000|2024-04-16 06:45:00|723.25|714.65|726.95|718.35|728.85|720.25|723.15|714.55|496
1713250200000|2024-04-16 06:50:00|727.09|718.49|726.65|718.05|728.65|720.05|725.85|717.25|430
1713250500000|2024-04-16 06:55:00|726.42|717.82|724.48|715.88|726.7|718.1|723.32|714.72|370
1713250800000|2024-04-16 07:00:00|724.33|715.73|727.14|718.54|727.24|718.64|723.26|714.66|476
1713251100000|2024-04-16 07:05:00|727.19|718.59|727.35|718.75|727.39|718.79|725.7|717.1|318
1713251400000|2024-04-16 07:10:00|727.36|718.76|726.9|718.3|729.33|720.73|726.85|718.25|320
1713251700000|2024-04-16 07:15:00|726.85|718.25|729.6|721|730.15|721.55|726.4|717.8|376
1713252000000|2024-04-16 07:20:00|729.55|720.95|729.3|720.7|731.48|722.88|729.13|720.53|228
1713252300000|2024-04-16 07:25:00|729.35|720.75|728.58|719.98|730.85|722.25|728.55|719.95|278
1713252600000|2024-04-16 07:30:00|728.57|719.97|735.65|727.05|737.25|728.65|728.48|719.88|545
1713252900000|2024-04-16 07:35:00|735.6|727|734.15|725.55|737.5|728.9|732.8|724.2|521
1713253200000|2024-04-16 07:40:00|734.14|725.54|729.5|720.9|734.17|725.57|729.36|720.76|546
1713253500000|2024-04-16 07:45:00|729.55|720.95|729.57|720.97|730.09|721.49|727.55|718.95|497
1713253800000|2024-04-16 07:50:00|729.36|720.76|731.3|722.7|731.35|722.75|728.03|719.43|328
1713254100000|2024-04-16 07:55:00|731.22|722.62|731.45|722.85|732.47|723.87|730.03|721.43|365
1713254400000|2024-04-16 08:00:00|731.42|722.82|731.59|722.99|733.7|725.1|729.36|720.76|511
1713254700000|2024-04-16 08:05:00|731.64|723.04|728.87|720.27|732.49|723.89|728.32|719.72|440
1713255000000|2024-04-16 08:10:00|728.82|720.22|727.14|718.54|729.03|720.43|726.35|717.75|363
1713255300000|2024-04-16 08:15:00|726.99|718.39|730.01|721.41|730.59|721.99|726.65|718.05|392
1713255600000|2024-04-16 08:20:00|729.86|721.26|729.43|720.83|730.14|721.54|727.82|719.22|402
1713255900000|2024-04-16 08:25:00|729.38|720.78|729.04|720.44|730.69|722.09|728.61|720.01|234
1713256200000|2024-04-16 08:30:00|729.09|720.49|732.02|723.42|733.4|724.8|729.09|720.49|289
1713256500000|2024-04-16 08:35:00|732.03|723.43|730.22|721.62|733.11|724.51|730.22|721.62|406
1713256800000|2024-04-16 08:40:00|730.27|721.67|728.09|719.49|730.88|722.28|726.86|718.26|402
1713257100000|2024-04-16 08:45:00|728.16|719.56|731.4|722.8|731.54|722.94|726.59|717.99|474
1713257400000|2024-04-16 08:50:00|731.45|722.85|729.89|721.29|732.52|723.92|729.71|721.11|453
1713257700000|2024-04-16 08:55:00|729.78|721.18|730.09|721.49|731.11|722.51|728.15|719.55|405
1713258000000|2024-04-16 09:00:00|730.02|721.42|732.9|724.3|733|724.4|729.9|721.3|390
1713258300000|2024-04-16 09:05:00|733|724.4|731.31|722.71|734.46|725.86|731.06|722.46|362
1713258600000|2024-04-16 09:10:00|731.3|722.7|730.05|721.45|731.73|723.13|729.1|720.5|481
1713258900000|2024-04-16 09:15:00|730.06|721.46|732.98|724.38|733.28|724.68|729.74|721.14|487
1713259200000|2024-04-16 09:20:00|733.03|724.43|734.11|725.51|734.54|725.94|731.62|723.02|463
1713259500000|2024-04-16 09:25:00|734.26|725.66|735.14|726.54|736.14|727.54|734.26|725.66|488
1713259800000|2024-04-16 09:30:00|735.05|726.45|733.42|724.82|735.58|726.98|733.18|724.58|582
1713260100000|2024-04-16 09:35:00|733.41|724.81|732.49|723.89|733.42|724.82|730.92|722.32|491
1713260400000|2024-04-16 09:40:00|732.54|723.94|729.41|720.81|734.08|725.48|729.06|720.46|511
1713260700000|2024-04-16 09:45:00|729.39|720.79|728.73|720.13|730.3|721.7|727.81|719.21|389
1713261000000|2024-04-16 09:50:00|728.78|720.18|728.18|719.58|728.83|720.23|727.01|718.41|379
1713261300000|2024-04-16 09:55:00|728.13|719.53|728|719.4|728.56|719.96|726.9|718.3|342
1713261600000|2024-04-16 10:00:00|728.05|719.45|728.4|719.8|728.55|719.95|726.17|717.57|341
1713261900000|2024-04-16 10:05:00|728.45|719.85|725.92|717.32|728.95|720.35|724.75|716.15|351
1713262200000|2024-04-16 10:10:00|725.77|717.17|724.15|715.55|725.83|717.23|723.7|715.1|308
1713262500000|2024-04-16 10:15:00|724.05|715.45|718.55|709.95|724.25|715.65|717.8|709.2|427
1713262800000|2024-04-16 10:20:00|718.4|709.8|715.59|706.99|718.95|710.35|714.3|705.7|734
1713263100000|2024-04-16 10:25:00|715.64|707.04|707.26|698.66|715.78|707.18|706|697.4|979
1713263400000|2024-04-16 10:30:00|707.31|698.71|705.72|697.12|710.12|701.52|702.55|693.95|1017
1713263700000|2024-04-16 10:35:00|706.05|697.45|711.51|702.91|711.51|702.91|702.71|694.11|971
1713264000000|2024-04-16 10:40:00|711.36|702.76|712.97|704.37|715.73|707.13|710.82|702.22|733
1713264300000|2024-04-16 10:45:00|712.98|704.38|718.91|710.31|719.79|711.19|712.76|704.16|732
1713264600000|2024-04-16 10:50:00|718.96|710.36|717.31|708.71|719.63|711.03|716.01|707.41|678
1713264900000|2024-04-16 10:55:00|717.33|708.73|722.81|714.21|723.43|714.83|716.96|708.36|587
1713265200000|2024-04-16 11:00:00|722.61|714.01|727.9|719.3|728.63|720.03|719.51|710.91|726
1713265500000|2024-04-16 11:05:00|727.91|719.31|723.15|714.55|728.18|719.58|723.05|714.45|687
1713265800000|2024-04-16 11:10:00|723.1|714.5|724.45|715.85|725.25|716.65|722.05|713.45|533
1713266100000|2024-04-16 11:15:00|724.4|715.8|721.19|712.59|726.05|717.45|720.65|712.05|589
1713266400000|2024-04-16 11:20:00|721.24|712.64|725.86|717.26|727.53|718.93|720.52|711.92|580
1713266700000|2024-04-16 11:25:00|725.97|717.37|725.22|716.62|727.33|718.73|723.32|714.72|527
1713267000000|2024-04-16 11:30:00|725.25|716.65|723.36|714.76|725.38|716.78|723.12|714.52|545
1713267300000|2024-04-16 11:35:00|723.31|714.71|726.03|717.43|727.17|718.57|722.88|714.28|518
1713267600000|2024-04-16 11:40:00|726.08|717.48|722.16|713.56|726.08|717.48|721.96|713.36|554
1713267900000|2024-04-16 11:45:00|722.21|713.61|726.61|718.01|726.81|718.21|721.59|712.99|560
1713268200000|2024-04-16 11:50:00|726.66|718.06|732.38|723.78|734.23|725.63|726.4|717.8|702
1713268500000|2024-04-16 11:55:00|732.39|723.79|735.05|726.45|736.03|727.43|732.39|723.79|539
1713268800000|2024-04-16 12:00:00|734.88|726.28|730.96|722.36|735.47|726.87|729.34|720.74|619
1713269100000|2024-04-16 12:05:00|730.86|722.26|726.97|718.37|730.88|722.28|725.69|717.09|553
1713269400000|2024-04-16 12:10:00|726.9|718.3|726.72|718.12|730.37|721.77|725.95|717.35|552
1713269700000|2024-04-16 12:15:00|726.65|718.05|726.85|718.25|729.58|720.98|725.35|716.75|645
1713270000000|2024-04-16 12:20:00|726.84|718.24|728.46|719.86|729.04|720.44|726.12|717.52|511
1713270300000|2024-04-16 12:25:00|728.45|719.85|728.52|719.92|729.04|720.44|725.8|717.2|573
1713270600000|2024-04-16 12:30:00|728.47|719.87|725.33|716.73|729.52|720.92|724.75|716.15|679
1713270900000|2024-04-16 12:35:00|725.28|716.68|726.78|718.18|730.34|721.74|725.17|716.57|686
1713271200000|2024-04-16 12:40:00|726.73|718.13|725.25|716.65|726.83|718.23|723.83|715.23|505
1713271500000|2024-04-16 12:45:00|725.34|716.74|721.98|713.38|727.08|718.48|720.85|712.25|628
1713271800000|2024-04-16 12:50:00|722.03|713.43|720.5|711.9|723.35|714.75|719.53|710.93|613
1713272100000|2024-04-16 12:55:00|720.45|711.85|721.63|713.03|722.72|714.12|720.1|711.5|449
1713272400000|2024-04-16 13:00:00|721.62|713.02|718.34|709.74|722.5|713.9|717.35|708.75|572
1713272700000|2024-04-16 13:05:00|718.33|709.73|721.84|713.24|724.2|715.6|717.85|709.25|609
1713273000000|2024-04-16 13:10:00|721.74|713.14|721.32|712.72|721.74|713.14|718.99|710.39|551
1713273300000|2024-04-16 13:15:00|721.25|712.65|720.54|711.94|722.08|713.48|716.55|707.95|655
1713273600000|2024-04-16 13:20:00|720.44|711.84|718.31|709.71|723.48|714.88|716.75|708.15|697
1713273900000|2024-04-16 13:25:00|718.35|709.75|724.94|716.34|727.63|719.03|718.22|709.62|639
1713274200000|2024-04-16 13:30:00|724.93|716.33|719.28|710.68|725.68|717.08|717.3|708.7|879
1713274500000|2024-04-16 13:35:00|719.15|710.55|715.9|707.3|719.88|711.28|712.95|704.35|901
1713274800000|2024-04-16 13:40:00|715.95|707.35|715.55|706.95|717.23|708.63|710.78|702.18|821
1713275100000|2024-04-16 13:45:00|715.53|706.93|711.36|702.76|716.5|707.9|709|700.4|897
1713275400000|2024-04-16 13:50:00|711.41|702.81|706.9|698.3|711.75|703.15|705.45|696.85|763
1713275700000|2024-04-16 13:55:00|706.89|698.29|715.81|707.21|716.65|708.05|706.69|698.09|783
1713276000000|2024-04-16 14:00:00|715.86|707.26|714.65|706.05|716.74|708.14|710.85|702.25|740
1713276300000|2024-04-16 14:05:00|714.67|706.07|721.94|713.34|722.35|713.75|713.45|704.85|632
1713276600000|2024-04-16 14:10:00|722|713.4|721.9|713.3|722.35|713.75|716.1|707.5|690
1713276900000|2024-04-16 14:15:00|721.8|713.2|721.54|712.94|725.54|716.94|720.55|711.95|775
1713277200000|2024-04-16 14:20:00|721.6|713|718.54|709.94|723.1|714.5|716.85|708.25|787
1713277500000|2024-04-16 14:25:00|718.45|709.85|713.98|705.38|720.65|712.05|713.6|705|766
1713277800000|2024-04-16 14:30:00|713.93|705.33|709.33|700.73|715.48|706.88|709.2|700.6|669
1713278100000|2024-04-16 14:35:00|709.28|700.68|709.72|701.12|711.58|702.98|706.65|698.05|771
1713278400000|2024-04-16 14:40:00|709.62|701.02|714.98|706.38|715.48|706.88|709.62|701.02|603
1713278700000|2024-04-16 14:45:00|715.07|706.47|713.73|705.13|716.63|708.03|712.65|704.05|765
1713279000000|2024-04-16 14:50:00|713.78|705.18|711.14|702.54|714.32|705.72|710.08|701.48|796
1713279300000|2024-04-16 14:55:00|711.17|702.57|709.08|700.48|714.26|705.66|708.9|700.3|754
1713279600000|2024-04-16 15:00:00|709|700.4|710.21|701.61|710.58|701.98|705|696.4|827
1713279900000|2024-04-16 15:05:00|710.3|701.7|710.4|701.8|714.15|705.55|710.05|701.45|740
1713280200000|2024-04-16 15:10:00|710.36|701.76|704.8|696.2|710.78|702.18|704.55|695.95|764
1713280500000|2024-04-16 15:15:00|704.75|696.15|708.65|700.05|710.35|701.75|703.75|695.15|760
1713280800000|2024-04-16 15:20:00|708.6|700|708.65|700.05|710.65|702.05|705|696.4|769
1713281100000|2024-04-16 15:25:00|708.61|700.01|708.6|700|710.55|701.95|707.3|698.7|715
1713281400000|2024-04-16 15:30:00|708.56|699.96|704.3|695.7|709.25|700.65|700.9|692.3|781
1713281700000|2024-04-16 15:35:00|704.35|695.75|698.2|689.6|705.95|697.35|697.76|689.16|915
1713282000000|2024-04-16 15:40:00|698.17|689.57|695.65|687.05|699.49|690.89|694.75|686.15|882
1713282300000|2024-04-16 15:45:00|695.6|687|694.85|686.25|700.14|691.54|693.25|684.65|963
1713282600000|2024-04-16 15:50:00|694.56|685.96|693.71|685.11|696|687.4|692.1|683.5|957
1713282900000|2024-04-16 15:55:00|693.84|685.24|691.7|683.1|697.37|688.77|691.5|682.9|847
1713283200000|2024-04-16 16:00:00|691.8|683.2|690.06|681.46|692.43|683.83|688.7|680.1|888
1713283500000|2024-04-16 16:05:00|690.1|681.5|687|678.4|694.63|686.03|686.45|677.85|831
1713283800000|2024-04-16 16:10:00|686.75|678.15|689|680.4|690.72|682.12|685.17|676.57|838
1713284100000|2024-04-16 16:15:00|689.1|680.5|686.15|677.55|691.7|683.1|685.05|676.45|690
1713284400000|2024-04-16 16:20:00|686.1|677.5|683.55|674.95|686.1|677.5|680.95|672.35|724
1713284700000|2024-04-16 16:25:00|683.5|674.9|687.41|678.81|688.85|680.25|683.2|674.6|727
1713285000000|2024-04-16 16:30:00|687.4|678.8|683.99|675.39|690.64|682.04|683.99|675.39|708
1713285300000|2024-04-16 16:35:00|684.04|675.44|684.88|676.28|686.97|678.37|682.81|674.21|802
1713285600000|2024-04-16 16:40:00|684.93|676.33|692.25|683.65|692.35|683.75|684.7|676.1|561
1713285900000|2024-04-16 16:45:00|692.55|683.95|700.7|692.1|701.8|693.2|691.56|682.96|761
1713286200000|2024-04-16 16:50:00|700.84|692.24|704.86|696.26|705.38|696.78|699.7|691.1|652
1713286500000|2024-04-16 16:55:00|704.8|696.2|711.68|703.08|712.75|704.15|702.2|693.6|559
1713286800000|2024-04-16 17:00:00|711.75|703.15|706.01|697.41|712.47|703.87|704.06|695.46|696
1713287100000|2024-04-16 17:05:00|706.17|697.57|715.29|706.69|715.49|706.89|705.91|697.31|758
1713287400000|2024-04-16 17:10:00|715.15|706.55|713.61|705.01|715.53|706.93|711.41|702.81|709
1713287700000|2024-04-16 17:15:00|713.6|705|718.1|709.5|719.61|711.01|712.94|704.34|705
1713288000000|2024-04-16 17:20:00|718.15|709.55|719.65|711.05|719.65|711.05|715.45|706.85|642
1713288300000|2024-04-16 17:25:00|719.7|711.1|722.67|714.07|723.84|715.24|718.9|710.3|611
1713288600000|2024-04-16 17:30:00|722.7|714.1|714.8|706.2|723.17|714.57|713.9|705.3|935
1713288900000|2024-04-16 17:35:00|714.86|706.26|717.05|708.45|721.4|712.8|714.85|706.25|772
1713289200000|2024-04-16 17:40:00|717.1|708.5|718.06|709.46|720.85|712.25|716.55|707.95|602
1713289500000|2024-04-16 17:45:00|718.08|709.48|712.98|704.38|721.09|712.49|712.98|704.38|694
1713289800000|2024-04-16 17:50:00|713.03|704.43|711.1|702.5|713.2|704.6|708.91|700.31|701
1713290100000|2024-04-16 17:55:00|711.15|702.55|710.95|702.35|711.4|702.8|707.95|699.35|553
1713290400000|2024-04-16 18:00:00|710.97|702.37|710.3|701.7|712.57|703.97|707.95|699.35|656
1713290700000|2024-04-16 18:05:00|710.35|701.75|716.2|707.6|716.49|707.89|706.84|698.24|782
1713291000000|2024-04-16 18:10:00|716.1|707.5|716.87|708.27|719.73|711.13|716.1|707.5|627
1713291300000|2024-04-16 18:15:00|716.82|708.22|711.95|703.35|717.19|708.59|711.94|703.34|697
1713291600000|2024-04-16 18:20:00|712|703.4|711.3|702.7|713.42|704.82|709.26|700.66|626
1713291900000|2024-04-16 18:25:00|711.35|702.75|712.25|703.65|714.8|706.2|711.3|702.7|575
1713292200000|2024-04-16 18:30:00|712.1|703.5|716.01|707.41|716.44|707.84|711.85|703.25|475
1713292500000|2024-04-16 18:35:00|716.12|707.52|716.59|707.99|717.23|708.63|714.45|705.85|541
1713292800000|2024-04-16 18:40:00|716.51|707.91|715.68|707.08|718.09|709.49|713.96|705.36|548
1713293100000|2024-04-16 18:45:00|715.7|707.1|713.83|705.23|716.53|707.93|712.93|704.33|731
1713293400000|2024-04-16 18:50:00|713.78|705.18|717.98|709.38|720.49|711.89|713.73|705.13|627
1713293700000|2024-04-16 18:55:00|717.99|709.39|718.39|709.79|719.28|710.68|716.9|708.3|400
1713294000000|2024-04-16 19:00:00|718.4|709.8|716.7|708.1|719.69|711.09|715.96|707.36|497
1713294300000|2024-04-16 19:05:00|716.65|708.05|717.72|709.12|719.91|711.31|715.2|706.6|494
1713294600000|2024-04-16 19:10:00|717.77|709.17|713.45|704.85|717.81|709.21|713.45|704.85|387
1713294900000|2024-04-16 19:15:00|713.5|704.9|713.29|704.69|713.6|705|710.25|701.65|479
1713295200000|2024-04-16 19:20:00|713.34|704.74|713.7|705.1|714.15|705.55|711.6|703|411
1713295500000|2024-04-16 19:25:00|713.6|705|712.76|704.16|715.8|707.2|712.14|703.54|427
1713295800000|2024-04-16 19:30:00|712.56|703.96|709.22|700.62|712.56|703.96|708.67|700.07|528
1713296100000|2024-04-16 19:35:00|709.16|700.56|707.96|699.36|709.16|700.56|706.75|698.15|552
1713296400000|2024-04-16 19:40:00|707.91|699.31|708.95|700.35|709.43|700.83|706.85|698.25|500
1713296700000|2024-04-16 19:45:00|708.9|700.3|710.34|701.74|710.94|702.34|708.55|699.95|578
1713297000000|2024-04-16 19:50:00|710.39|701.79|710.98|702.38|712.35|703.75|710.19|701.59|425
1713297300000|2024-04-16 19:55:00|710.95|702.35|710.73|702.13|712.35|703.75|710.45|701.85|622
1713297600000|2024-04-16 20:00:00|710.68|702.08|713.83|705.23|715.34|706.74|710.32|701.72|382
1713297900000|2024-04-16 20:05:00|713.65|705.05|711|702.4|713.89|705.29|709.83|701.23|343
1713298200000|2024-04-16 20:10:00|710.95|702.35|712.17|703.57|713.07|704.47|710.66|702.06|260
1713298500000|2024-04-16 20:15:00|712.15|703.55|715.3|706.7|715.3|706.7|711.84|703.24|319
1713298800000|2024-04-16 20:20:00|715.25|706.65|716.25|707.65|716.35|707.75|714.3|705.7|206
1713299100000|2024-04-16 20:25:00|716.2|707.6|716.2|707.6|716.25|707.65|714.25|705.65|217
1713299400000|2024-04-16 20:30:00|716.23|707.63|714.25|705.65|716.65|708.05|713.95|705.35|275
1713299700000|2024-04-16 20:35:00|714.3|705.7|711.95|703.35|714.41|705.81|711.75|703.15|244
1713300000000|2024-04-16 20:40:00|711.91|703.31|713.2|704.6|713.46|704.86|711.9|703.3|278
1713300300000|2024-04-16 20:45:00|713.21|704.61|714.3|705.7|715.25|706.65|713.1|704.5|232
1713300600000|2024-04-16 20:50:00|714.25|705.65|715.1|706.5|715.74|707.14|713.92|705.32|239
1713300900000|2024-04-16 20:55:00|715.15|706.55|716.65|708.05|717.08|708.48|715.15|706.55|239
1713301200000|2024-04-16 21:00:00|716.66|708.06|718.59|709.99|719.1|710.5|715.51|706.91|431
1713301500000|2024-04-16 21:05:00|718.57|709.97|721.1|712.5|721.12|712.52|718.45|709.85|330
1713301800000|2024-04-16 21:10:00|721.2|712.6|722.18|713.58|723.6|715|721.2|712.6|456
1713302100000|2024-04-16 21:15:00|722.11|713.51|726.4|717.8|726.8|718.2|721.53|712.93|564
1713302400000|2024-04-16 21:20:00|726.39|717.79|729.62|721.02|729.62|721.02|726.39|717.79|362
1713302700000|2024-04-16 21:25:00|729.6|721|728.87|720.27|730.29|721.69|726.82|718.22|381
1713303000000|2024-04-16 21:30:00|728.88|720.28|728.9|720.3|729.67|721.07|726.11|717.51|287
1713303300000|2024-04-16 21:35:00|728.99|720.39|726.2|717.6|729.02|720.42|726.2|717.6|243
1713303600000|2024-04-16 21:40:00|726.25|717.65|727.22|718.62|727.38|718.78|726.2|717.6|111
1713303900000|2024-04-16 21:45:00|727.11|718.51|729.53|720.93|729.53|720.93|727.07|718.47|328
1713304200000|2024-04-16 21:50:00|729.59|720.99|730.46|721.86|730.63|722.03|728.8|720.2|279
1713304500000|2024-04-16 21:55:00|730.5|721.9|726.05|717.45|730.5|721.9|726.05|717.45|225
1713304800000|2024-04-16 22:00:00|726.2|717.6|725.24|716.64|726.6|718|723.19|714.59|187
1713305100000|2024-04-16 22:05:00|725.21|716.61|724.8|716.2|725.84|717.24|724.55|715.95|193
1713305400000|2024-04-16 22:10:00|724.74|716.14|724.8|716.2|725.14|716.54|723.9|715.3|156
1713305700000|2024-04-16 22:15:00|724.75|716.15|724.09|715.49|724.75|716.15|723.85|715.25|120
1713306000000|2024-04-16 22:20:00|723.99|715.39|724.04|715.44|724.29|715.69|723.45|714.85|141
1713306300000|2024-04-16 22:25:00|724.02|715.42|725.32|716.72|725.32|716.72|723.59|714.99|80
1713306600000|2024-04-16 22:30:00|725.15|716.55|727.24|718.64|727.42|718.82|725.15|716.55|143
1713306900000|2024-04-16 22:35:00|727.19|718.59|725.62|717.02|727.19|718.59|725.48|716.88|220
1713307200000|2024-04-16 22:40:00|725.56|716.96|723.7|715.1|725.56|716.96|723.35|714.75|161
1713307500000|2024-04-16 22:45:00|723.71|715.11|723.92|715.32|724.95|716.35|723.6|715|246
1713307800000|2024-04-16 22:50:00|723.87|715.27|723.55|714.95|724.3|715.7|722.7|714.1|129
1713308100000|2024-04-16 22:55:00|723.6|715|726.05|717.45|726.35|717.75|723.5|714.9|115
1713308400000|2024-04-16 23:00:00|726.1|717.5|723.34|714.74|726.15|717.55|720.65|712.05|234
1713308700000|2024-04-16 23:05:00|723.29|714.69|723.43|714.83|723.89|715.29|722.35|713.75|216
1713309000000|2024-04-16 23:10:00|723.48|714.88|723.8|715.2|723.9|715.3|723.1|714.5|135
1713309300000|2024-04-16 23:15:00|723.75|715.15|725.42|716.82|725.63|717.03|723.5|714.9|104
1713309600000|2024-04-16 23:20:00|725.41|716.81|726.64|718.04|727.06|718.46|725.38|716.78|177
1713309900000|2024-04-16 23:25:00|726.68|718.08|727.5|718.9|730.75|722.15|726.68|718.08|207
1713310200000|2024-04-16 23:30:00|727.35|718.75|725.3|716.7|727.55|718.95|725.2|716.6|52
1713310500000|2024-04-16 23:35:00|725.25|716.65|725.3|716.7|725.65|717.05|724.65|716.05|89
1713310800000|2024-04-16 23:40:00|725.25|716.65|726.34|717.74|726.39|717.79|725.25|716.65|117
1713311100000|2024-04-16 23:45:00|726.33|717.73|723.14|714.54|726.33|717.73|722.4|713.8|279
1713311400000|2024-04-16 23:50:00|723|714.4|723.1|714.5|723.98|715.38|721.9|713.3|264
1713311700000|2024-04-16 23:55:00|723.05|714.45|723.31|714.71|724.2|715.6|722.3|713.7|242
1713312000000|2024-04-17 00:00:00|723.25|714.65|716.6|708|723.57|714.97|716.25|707.65|420
1713312300000|2024-04-17 00:05:00|716.63|708.03|715.62|707.02|718.48|709.88|714.6|706|310
1713312600000|2024-04-17 00:10:00|715.5|706.9|716.25|707.65|716.64|708.04|714.65|706.05|374
1713312900000|2024-04-17 00:15:00|716.18|707.58|713.61|705.01|716.61|708.01|713.1|704.5|322
1713313200000|2024-04-17 00:20:00|713.62|705.02|716.66|708.06|716.81|708.21|713.61|705.01|319
1713313500000|2024-04-17 00:25:00|716.67|708.07|716.25|707.65|717.59|708.99|714.07|705.47|367
1713313800000|2024-04-17 00:30:00|716.29|707.69|715.65|707.05|717.21|708.61|715.05|706.45|339
1713314100000|2024-04-17 00:35:00|715.75|707.15|716.61|708.01|717.41|708.81|715.25|706.65|270
1713314400000|2024-04-17 00:40:00|716.54|707.94|718.51|709.91|718.51|709.91|716.13|707.53|229
1713314700000|2024-04-17 00:45:00|718.45|709.85|723.85|715.25|723.85|715.25|717.41|708.81|406
1713315000000|2024-04-17 00:50:00|723.88|715.28|724|715.4|725.8|717.2|722.09|713.49|368
1713315300000|2024-04-17 00:55:00|724.01|715.41|718.8|710.2|724.01|715.41|718.2|709.6|368
1713315600000|2024-04-17 01:00:00|718.75|710.15|717.85|709.25|718.85|710.25|716.05|707.45|416
1713315900000|2024-04-17 01:05:00|717.84|709.24|714.65|706.05|718.05|709.45|714.4|705.8|325
1713316200000|2024-04-17 01:10:00|714.61|706.01|713.1|704.5|715.04|706.44|711.9|703.3|429
1713316500000|2024-04-17 01:15:00|713.07|704.47|711.76|703.16|713.07|704.47|709.7|701.1|527
1713316800000|2024-04-17 01:20:00|711.7|703.1|713.92|705.32|715.73|707.13|711.15|702.55|493
1713317100000|2024-04-17 01:25:00|713.95|705.35|717.11|708.51|717.11|708.51|713.7|705.1|427
1713317400000|2024-04-17 01:30:00|717.13|708.53|716.6|708|717.75|709.15|714.5|705.9|558
1713317700000|2024-04-17 01:35:00|716.65|708.05|714.65|706.05|716.87|708.27|714.04|705.44|467
1713318000000|2024-04-17 01:40:00|714.56|705.96|714.98|706.38|715.71|707.11|713.32|704.72|379
1713318300000|2024-04-17 01:45:00|714.99|706.39|715.52|706.92|715.57|706.97|713.4|704.8|387
1713318600000|2024-04-17 01:50:00|715.57|706.97|718.64|710.04|721.35|712.75|715.57|706.97|311
1713318900000|2024-04-17 01:55:00|718.68|710.08|718.64|710.04|721.35|712.75|718.19|709.59|294
1713319200000|2024-04-17 02:00:00|718.55|709.95|720.38|711.78|720.39|711.79|716.81|708.21|502
1713319500000|2024-04-17 02:05:00|720.43|711.83|720.04|711.44|720.93|712.33|717.85|709.25|319
1713319800000|2024-04-17 02:10:00|720.05|711.45|719.38|710.78|721.32|712.72|719|710.4|382
1713320100000|2024-04-17 02:15:00|719.39|710.79|714.54|705.94|719.54|710.94|714.2|705.6|358
1713320400000|2024-04-17 02:20:00|714.35|705.75|711.67|703.07|714.65|706.05|711.35|702.75|372
1713320700000|2024-04-17 02:25:00|711.62|703.02|712.71|704.11|713.63|705.03|711.33|702.73|387
1713321000000|2024-04-17 02:30:00|712.55|703.95|712.75|704.15|713.42|704.82|710.05|701.45|395
1713321300000|2024-04-17 02:35:00|712.7|704.1|713.32|704.72|714.4|705.8|711.95|703.35|317
1713321600000|2024-04-17 02:40:00|713.46|704.86|714.63|706.03|714.7|706.1|713.12|704.52|282
1713321900000|2024-04-17 02:45:00|714.54|705.94|713.03|704.43|714.82|706.22|711.47|702.87|444
1713322200000|2024-04-17 02:50:00|713.1|704.5|716.85|708.25|717.12|708.52|712.35|703.75|343
1713322500000|2024-04-17 02:55:00|716.95|708.35|715.65|707.05|717.75|709.15|715.5|706.9|369
1713322800000|2024-04-17 03:00:00|715.7|707.1|717.7|709.1|718.35|709.75|714.55|705.95|352
1713323100000|2024-04-17 03:05:00|717.65|709.05|718.99|710.39|719.44|710.84|717.65|709.05|167
1713323400000|2024-04-17 03:10:00|718.94|710.34|718.59|709.99|719.19|710.59|718.06|709.46|201
1713323700000|2024-04-17 03:15:00|718.64|710.04|716|707.4|719.19|710.59|715.9|707.3|262
1713324000000|2024-04-17 03:20:00|716.05|707.45|717.1|708.5|717.27|708.67|714.99|706.39|189
1713324300000|2024-04-17 03:25:00|717.05|708.45|714.81|706.21|717.17|708.57|714.7|706.1|199
1713324600000|2024-04-17 03:30:00|715.01|706.41|714.88|706.28|716.41|707.81|714.67|706.07|230
1713324900000|2024-04-17 03:35:00|714.89|706.29|716.78|708.18|717.35|708.75|714.55|705.95|292
1713325200000|2024-04-17 03:40:00|716.79|708.19|715.09|706.49|717|708.4|714.76|706.16|275
1713325500000|2024-04-17 03:45:00|715.08|706.48|712.36|703.76|715.14|706.54|712.36|703.76|235
1713325800000|2024-04-17 03:50:00|712.25|703.65|713.15|704.55|713.9|705.3|711.4|702.8|218
1713326100000|2024-04-17 03:55:00|713.1|704.5|716.04|707.44|716.26|707.66|713.1|704.5|205
1713326400000|2024-04-17 04:00:00|716.09|707.49|716.47|707.87|716.51|707.91|715.05|706.45|218
1713326700000|2024-04-17 04:05:00|716.32|707.72|716.66|708.06|718.2|709.6|716.32|707.72|187
1713327000000|2024-04-17 04:10:00|716.61|708.01|718.08|709.48|718.37|709.77|716.55|707.95|148
1713327300000|2024-04-17 04:15:00|718|709.4|715.07|706.47|718.24|709.64|714.05|705.45|242
1713327600000|2024-04-17 04:20:00|715.02|706.42|716.46|707.86|716.7|708.1|715.02|706.42|149
1713327900000|2024-04-17 04:25:00|716.4|707.8|715.82|707.22|716.53|707.93|713.5|704.9|207
1713328200000|2024-04-17 04:30:00|715.97|707.37|720.78|712.18|720.83|712.23|715.97|707.37|322
1713328500000|2024-04-17 04:35:00|720.73|712.13|723.61|715.01|723.65|715.05|720|711.4|246
1713328800000|2024-04-17 04:40:00|723.47|714.87|724.8|716.2|725.18|716.58|723.2|714.6|244
1713329100000|2024-04-17 04:45:00|724.75|716.15|727.47|718.87|727.74|719.14|722.64|714.04|405
1713329400000|2024-04-17 04:50:00|727.58|718.98|727.63|719.03|728.85|720.25|726.65|718.05|317
1713329700000|2024-04-17 04:55:00|727.52|718.92|725.41|716.81|728.69|720.09|725.16|716.56|435
1713330000000|2024-04-17 05:00:00|725.46|716.86|726.93|718.33|727.08|718.48|724.26|715.66|531
1713330300000|2024-04-17 05:05:00|727.05|718.45|724.46|715.86|727.26|718.66|723.62|715.02|387
1713330600000|2024-04-17 05:10:00|724.47|715.87|725.22|716.62|725.78|717.18|723.75|715.15|281
1713330900000|2024-04-17 05:15:00|725.27|716.67|723.05|714.45|726.6|718|722.6|714|291
1713331200000|2024-04-17 05:20:00|722.82|714.22|721.08|712.48|722.88|714.28|719.96|711.36|257
1713331500000|2024-04-17 05:25:00|720.98|712.38|720.71|712.11|721.51|712.91|719.85|711.25|333
1713331800000|2024-04-17 05:30:00|720.72|712.12|722.77|714.17|722.81|714.21|719.65|711.05|292
1713332100000|2024-04-17 05:35:00|722.81|714.21|720.85|712.25|723.78|715.18|720.51|711.91|368
1713332400000|2024-04-17 05:40:00|720.9|712.3|720.55|711.95|721.55|712.95|720.4|711.8|211
1713332700000|2024-04-17 05:45:00|720.53|711.93|715.55|706.95|720.53|711.93|714.75|706.15|460
1713333000000|2024-04-17 05:50:00|715.5|706.9|715.18|706.58|716.02|707.42|714.4|705.8|349
1713333300000|2024-04-17 05:55:00|715.23|706.63|716.3|707.7|716.43|707.83|714.6|706|328
1713333600000|2024-04-17 06:00:00|716.1|707.5|714.68|706.08|716.33|707.73|712.9|704.3|565
1713333900000|2024-04-17 06:05:00|714.6|706|715.47|706.87|715.81|707.21|712.95|704.35|361
1713334200000|2024-04-17 06:10:00|715.42|706.82|715.74|707.14|715.84|707.24|714.08|705.48|348
1713334500000|2024-04-17 06:15:00|715.71|707.11|713.56|704.96|715.76|707.16|712.45|703.85|346
1713334800000|2024-04-17 06:20:00|713.59|704.99|713.05|704.45|715.05|706.45|712.55|703.95|271
1713335100000|2024-04-17 06:25:00|713|704.4|713.15|704.55|713.35|704.75|712.55|703.95|167
1713335400000|2024-04-17 06:30:00|713.1|704.5|714.45|705.85|714.45|705.85|712.8|704.2|233
1713335700000|2024-04-17 06:35:00|714.5|705.9|716.35|707.75|717.51|708.91|714.5|705.9|193
1713336000000|2024-04-17 06:40:00|716.3|707.7|716.66|708.06|718.03|709.43|716.25|707.65|173
1713336300000|2024-04-17 06:45:00|716.59|707.99|714.41|705.81|716.59|707.99|712.93|704.33|364
1713336600000|2024-04-17 06:50:00|714.36|705.76|715.75|707.15|715.94|707.34|713.56|704.96|272
1713336900000|2024-04-17 06:55:00|715.74|707.14|715.61|707.01|716.66|708.06|714.7|706.1|283
1713337200000|2024-04-17 07:00:00|715.66|707.06|716.48|707.88|717.35|708.75|715.05|706.45|302
1713337500000|2024-04-17 07:05:00|716.41|707.81|710.8|702.2|716.41|707.81|708.46|699.86|706
1713337800000|2024-04-17 07:10:00|710.75|702.15|712.65|704.05|713.12|704.52|710.25|701.65|539
1713338100000|2024-04-17 07:15:00|712.7|704.1|710.25|701.65|712.95|704.35|709.4|700.8|521
1713338400000|2024-04-17 07:20:00|710.22|701.62|714|705.4|714.92|706.32|709.9|701.3|359
1713338700000|2024-04-17 07:25:00|714.05|705.45|714.85|706.25|714.85|706.25|713.15|704.55|286
1713339000000|2024-04-17 07:30:00|714.86|706.26|714.25|705.65|715.65|707.05|712.95|704.35|336
1713339300000|2024-04-17 07:35:00|714.2|705.6|713.95|705.35|714.45|705.85|712.49|703.89|350
1713339600000|2024-04-17 07:40:00|713.91|705.31|715.45|706.85|715.45|706.85|713.3|704.7|291
1713339900000|2024-04-17 07:45:00|715.42|706.82|714.36|705.76|715.82|707.22|714.05|705.45|294
1713340200000|2024-04-17 07:50:00|714.35|705.75|715.1|706.5|716.1|707.5|713.75|705.15|248
1713340500000|2024-04-17 07:55:00|715.05|706.45|712.91|704.31|715.2|706.6|712.91|704.31|244
1713340800000|2024-04-17 08:00:00|712.9|704.3|714.8|706.2|717.52|708.92|712.9|704.3|479
1713341100000|2024-04-17 08:05:00|714.76|706.16|713.95|705.35|716|707.4|713.55|704.95|356
1713341400000|2024-04-17 08:10:00|713.93|705.33|714.1|705.5|714.58|705.98|713|704.4|244
1713341700000|2024-04-17 08:15:00|714.05|705.45|712.47|703.87|714.05|705.45|711.35|702.75|237
1713342000000|2024-04-17 08:20:00|712.5|703.9|714.67|706.07|714.9|706.3|711.9|703.3|244
1713342300000|2024-04-17 08:25:00|714.65|706.05|715.46|706.86|715.76|707.16|713.93|705.33|214
1713342600000|2024-04-17 08:30:00|715.51|706.91|714.85|706.25|715.51|706.91|713.55|704.95|267
1713342900000|2024-04-17 08:35:00|714.81|706.21|714.41|705.81|714.95|706.35|713.4|704.8|205
1713343200000|2024-04-17 08:40:00|714.3|705.7|712.9|704.3|714.4|705.8|712.45|703.85|125
1713343500000|2024-04-17 08:45:00|712.85|704.25|710.25|701.65|712.85|704.25|709|700.4|366
1713343800000|2024-04-17 08:50:00|710.2|701.6|711.25|702.65|711.85|703.25|709.6|701|307
1713344100000|2024-04-17 08:55:00|711.3|702.7|711.4|702.8|711.85|703.25|710.73|702.13|178
1713344400000|2024-04-17 09:00:00|711.32|702.72|713.25|704.65|713.42|704.82|710.45|701.85|341
1713344700000|2024-04-17 09:05:00|713.15|704.55|714.35|705.75|715.35|706.75|713.15|704.55|203
1713345000000|2024-04-17 09:10:00|714.25|705.65|714.15|705.55|714.65|706.05|713.85|705.25|184
1713345300000|2024-04-17 09:15:00|714|705.4|713.65|705.05|714.95|706.35|712.95|704.35|229
1713345600000|2024-04-17 09:20:00|713.6|705|714.05|705.45|714.2|705.6|712.3|703.7|201
1713345900000|2024-04-17 09:25:00|714.1|705.5|714.37|705.77|714.37|705.77|713.6|705|131
1713346200000|2024-04-17 09:30:00|714.38|705.78|713.55|704.95|714.9|706.3|712.85|704.25|191
1713346500000|2024-04-17 09:35:00|713.6|705|713.7|705.1|713.95|705.35|712.85|704.25|161
1713346800000|2024-04-17 09:40:00|713.75|705.15|711.35|702.75|714|705.4|710.61|702.01|219
1713347100000|2024-04-17 09:45:00|711.3|702.7|709.9|701.3|712|703.4|709.1|700.5|217
1713347400000|2024-04-17 09:50:00|709.95|701.35|710.2|701.6|710.64|702.04|709.85|701.25|181
1713347700000|2024-04-17 09:55:00|710.15|701.55|711.05|702.45|711.35|702.75|709.2|700.6|281
1713348000000|2024-04-17 10:00:00|711.1|702.5|708.95|700.35|711.35|702.75|708.25|699.65|328
1713348300000|2024-04-17 10:05:00|709|700.4|708.8|700.2|709.4|700.8|707.25|698.65|273
1713348600000|2024-04-17 10:10:00|708.75|700.15|707.35|698.75|708.75|700.15|704.25|695.65|433
1713348900000|2024-04-17 10:15:00|707.3|698.7|709.7|701.1|710.25|701.65|707.3|698.7|361
1713349200000|2024-04-17 10:20:00|709.65|701.05|710.94|702.34|711|702.4|708.27|699.67|342
1713349500000|2024-04-17 10:25:00|710.88|702.28|709.05|700.45|711.07|702.47|709.05|700.45|234
1713349800000|2024-04-17 10:30:00|709.02|700.42|709.46|700.86|711.6|703|708.87|700.27|193
1713350100000|2024-04-17 10:35:00|709.41|700.81|707.1|698.5|709.41|700.81|706.25|697.65|335
1713350400000|2024-04-17 10:40:00|707|698.4|706.7|698.1|707.15|698.55|705.55|696.95|259
1713350700000|2024-04-17 10:45:00|706.68|698.08|704.7|696.1|706.75|698.15|703.8|695.2|362
1713351000000|2024-04-17 10:50:00|704.65|696.05|703.8|695.2|704.95|696.35|703.6|695|240
1713351300000|2024-04-17 10:55:00|703.65|695.05|703.6|695|703.93|695.33|702.75|694.15|99
1713351600000|2024-04-17 11:00:00|703.65|695.05|704.65|696.05|705.15|696.55|703.5|694.9|179
1713351900000|2024-04-17 11:05:00|704.55|695.95|705.45|696.85|706|697.4|704.55|695.95|152
1713352200000|2024-04-17 11:10:00|705.4|696.8|705.45|696.85|706.05|697.45|705.1|696.5|144
1713352500000|2024-04-17 11:15:00|705.5|696.9|706.1|697.5|707.1|698.5|705.2|696.6|229
1713352800000|2024-04-17 11:20:00|706.05|697.45|705.36|696.76|706.25|697.65|705.2|696.6|258
1713353100000|2024-04-17 11:25:00|705.3|696.7|703.3|694.7|705.52|696.92|702.95|694.35|183
1713353400000|2024-04-17 11:30:00|703.29|694.69|701|692.4|703.29|694.69|701|692.4|192
1713353700000|2024-04-17 11:35:00|700.95|692.35|700.05|691.45|701.3|692.7|699.5|690.9|321
1713354000000|2024-04-17 11:40:00|700|691.4|699.7|691.1|700.19|691.59|699.15|690.55|229
1713354300000|2024-04-17 11:45:00|699.69|691.09|697.87|689.27|699.8|691.2|696.02|687.42|401
1713354600000|2024-04-17 11:50:00|697.82|689.22|694.72|686.12|698.4|689.8|694.1|685.5|404
1713354900000|2024-04-17 11:55:00|694.65|686.05|694.85|686.25|696.45|687.85|694|685.4|494
1713355200000|2024-04-17 12:00:00|694.9|686.3|696.68|688.08|697.31|688.71|694.85|686.25|225
1713355500000|2024-04-17 12:05:00|696.62|688.02|697.13|688.53|697.55|688.95|696.25|687.65|263
1713355800000|2024-04-17 12:10:00|697.1|688.5|693.35|684.75|698.62|690.02|693.25|684.65|381
1713356100000|2024-04-17 12:15:00|693.4|684.8|694.7|686.1|696.55|687.95|693.35|684.75|426
1713356400000|2024-04-17 12:20:00|694.69|686.09|692.7|684.1|696.05|687.45|692.5|683.9|387
1713356700000|2024-04-17 12:25:00|692.75|684.15|692.75|684.15|694|685.4|692.5|683.9|529
1713357000000|2024-04-17 12:30:00|692.45|683.85|692.05|683.45|694.35|685.75|691.95|683.35|462
1713357300000|2024-04-17 12:35:00|692.1|683.5|690.4|681.8|692.1|683.5|687.9|679.3|486
1713357600000|2024-04-17 12:40:00|690.35|681.75|689.2|680.6|690.41|681.81|687.8|679.2|441
1713357900000|2024-04-17 12:45:00|689.21|680.61|690.65|682.05|691.2|682.6|687.95|679.35|405
1713358200000|2024-04-17 12:50:00|690.61|682.01|692.25|683.65|693.05|684.45|690.6|682|378
1713358500000|2024-04-17 12:55:00|692.19|683.59|693.94|685.34|694|685.4|692.18|683.58|337
1713358800000|2024-04-17 13:00:00|693.99|685.39|697|688.4|697.43|688.83|693.8|685.2|361
1713359100000|2024-04-17 13:05:00|697.05|688.45|693.85|685.25|697.5|688.9|693.55|684.95|417
1713359400000|2024-04-17 13:10:00|693.8|685.2|695|686.4|695.26|686.66|693.35|684.75|333
1713359700000|2024-04-17 13:15:00|695.05|686.45|696.75|688.15|697.38|688.78|693.8|685.2|400
1713360000000|2024-04-17 13:20:00|696.85|688.25|697.15|688.55|697.2|688.6|694.8|686.2|346
1713360300000|2024-04-17 13:25:00|697.05|688.45|697.9|689.3|699.2|690.6|697|688.4|269
1713360600000|2024-04-17 13:30:00|697.85|689.25|695.85|687.25|698.05|689.45|694.6|686|476
1713360900000|2024-04-17 13:35:00|695.8|687.2|702.79|694.19|702.96|694.36|694.75|686.15|570
1713361200000|2024-04-17 13:40:00|702.7|694.1|700.8|692.2|703.21|694.61|700.6|692|523
1713361500000|2024-04-17 13:45:00|700.75|692.15|699.1|690.5|703.05|694.45|699.1|690.5|618
1713361800000|2024-04-17 13:50:00|699.05|690.45|698.55|689.95|699.3|690.7|696.6|688|580
1713362100000|2024-04-17 13:55:00|698.6|690|698.78|690.18|699.8|691.2|697.85|689.25|457
1713362400000|2024-04-17 14:00:00|698.81|690.21|693.9|685.3|698.96|690.36|693.1|684.5|601
1713362700000|2024-04-17 14:05:00|693.85|685.25|692.14|683.54|694.4|685.8|688.15|679.55|832
1713363000000|2024-04-17 14:10:00|692.03|683.43|690.55|681.95|692.03|683.43|688|679.4|819
1713363300000|2024-04-17 14:15:00|690.5|681.9|681.93|673.33|691.4|682.8|678.53|669.93|888
1713363600000|2024-04-17 14:20:00|681.86|673.26|682.25|673.65|682.9|674.3|677.7|669.1|1004
1713363900000|2024-04-17 14:25:00|682.3|673.7|681.8|673.2|684.7|676.1|680.16|671.56|857
1713364200000|2024-04-17 14:30:00|681.86|673.26|677.85|669.25|682.88|674.28|677.35|668.75|859
1713364500000|2024-04-17 14:35:00|677.9|669.3|683.79|675.19|684.11|675.51|675.75|667.15|852
1713364800000|2024-04-17 14:40:00|683.78|675.18|689.59|680.99|689.85|681.25|682.85|674.25|550
1713365100000|2024-04-17 14:45:00|689.6|681|692.01|683.41|693.39|684.79|687.84|679.24|555
1713365400000|2024-04-17 14:50:00|691.9|683.3|685.67|677.07|692|683.4|685.09|676.49|606
1713365700000|2024-04-17 14:55:00|685.65|677.05|688.71|680.11|688.96|680.36|684.85|676.25|738
1713366000000|2024-04-17 15:00:00|688.66|680.06|683.1|674.5|689.71|681.11|681.9|673.3|836
1713366300000|2024-04-17 15:05:00|683.2|674.6|682|673.4|683.8|675.2|680.74|672.14|878
1713366600000|2024-04-17 15:10:00|682.04|673.44|678.92|670.32|683.25|674.65|677.9|669.3|741
1713366900000|2024-04-17 15:15:00|678.95|670.35|682.35|673.75|684.65|676.05|678.25|669.65|752
1713367200000|2024-04-17 15:20:00|682.3|673.7|682.68|674.08|684.25|675.65|680.8|672.2|730
1713367500000|2024-04-17 15:25:00|682.67|674.07|674.7|666.1|683.05|674.45|674.65|666.05|827
1713367800000|2024-04-17 15:30:00|674.6|666|676|667.4|676.15|667.55|672.1|663.5|930
1713368100000|2024-04-17 15:35:00|676.06|667.46|675.67|667.07|680.5|671.9|674.9|666.3|845
1713368400000|2024-04-17 15:40:00|675.62|667.02|676.15|667.55|676.22|667.62|671.2|662.6|801
1713368700000|2024-04-17 15:45:00|676.45|667.85|677.05|668.45|680.1|671.5|673.8|665.2|957
1713369000000|2024-04-17 15:50:00|677|668.4|677.15|668.55|679.48|670.88|675.75|667.15|789
1713369300000|2024-04-17 15:55:00|677.2|668.6|675.35|666.75|677.57|668.97|675.3|666.7|630
1713369600000|2024-04-17 16:00:00|675.4|666.8|671.85|663.25|678.31|669.71|671.85|663.25|764
1713369900000|2024-04-17 16:05:00|671.75|663.15|676.85|668.25|677.15|668.55|666.95|658.35|877
1713370200000|2024-04-17 16:10:00|676.8|668.2|684.7|676.1|685.1|676.5|676.65|668.05|840
1713370500000|2024-04-17 16:15:00|684.8|676.2|682.2|673.6|685.45|676.85|680.55|671.95|758
1713370800000|2024-04-17 16:20:00|682.1|673.5|678.2|669.6|682.1|673.5|676.85|668.25|698
1713371100000|2024-04-17 16:25:00|678.25|669.65|679.1|670.5|681.1|672.5|678.2|669.6|568
1713371400000|2024-04-17 16:30:00|679.05|670.45|679.25|670.65|680|671.4|676.1|667.5|603
1713371700000|2024-04-17 16:35:00|679.35|670.75|676.35|667.75|679.4|670.8|675.7|667.1|650
1713372000000|2024-04-17 16:40:00|676.4|667.8|675.3|666.7|678.85|670.25|675.24|666.64|586
1713372300000|2024-04-17 16:45:00|675.25|666.65|676.65|668.05|677.7|669.1|671.95|663.35|727
1713372600000|2024-04-17 16:50:00|676.7|668.1|677.75|669.15|678.35|669.75|676.29|667.69|477
1713372900000|2024-04-17 16:55:00|677.7|669.1|675|666.4|677.7|669.1|673.3|664.7|406
1713373200000|2024-04-17 17:00:00|674.95|666.35|677.75|669.15|678.75|670.15|674.05|665.45|528
1713373500000|2024-04-17 17:05:00|677.7|669.1|676.5|667.9|680|671.4|675.2|666.6|663
1713373800000|2024-04-17 17:10:00|676.6|668|675.7|667.1|677.05|668.45|674.5|665.9|458
1713374100000|2024-04-17 17:15:00|675.76|667.16|679.6|671|681.05|672.45|675.76|667.16|517
1713374400000|2024-04-17 17:20:00|679.65|671.05|680.25|671.65|681|672.4|678.3|669.7|488
1713374700000|2024-04-17 17:25:00|680.3|671.7|683.99|675.39|684.05|675.45|680.3|671.7|279
1713375000000|2024-04-17 17:30:00|684.35|675.75|683.2|674.6|685.41|676.81|682.07|673.47|418
1713375300000|2024-04-17 17:35:00|683.15|674.55|685.8|677.2|686.9|678.3|683.1|674.5|296
1713375600000|2024-04-17 17:40:00|685.81|677.21|686.53|677.93|686.9|678.3|685|676.4|327
1713375900000|2024-04-17 17:45:00|686.48|677.88|688.45|679.85|689.16|680.56|684.25|675.65|434
1713376200000|2024-04-17 17:50:00|688.5|679.9|693.05|684.45|693.05|684.45|688.5|679.9|281
1713376500000|2024-04-17 17:55:00|693|684.4|695.43|686.83|696.7|688.1|693|684.4|408
1713376800000|2024-04-17 18:00:00|695.44|686.84|700.8|692.2|701.55|692.95|693|684.4|494
1713377100000|2024-04-17 18:05:00|700.85|692.25|707.45|698.85|708.02|699.42|700.58|691.98|775
1713377400000|2024-04-17 18:10:00|707.53|698.93|708.86|700.26|709.55|700.95|707.2|698.6|506
1713377700000|2024-04-17 18:15:00|708.9|700.3|708.9|700.3|711|702.4|706.89|698.29|763
1713378000000|2024-04-17 18:20:00|708.85|700.25|713.4|704.8|713.85|705.25|708.31|699.71|676
1713378300000|2024-04-17 18:25:00|713.41|704.81|711.25|702.65|714.62|706.02|710.5|701.9|727
1713378600000|2024-04-17 18:30:00|711.19|702.59|707.07|698.47|711.36|702.76|706.5|697.9|763
1713378900000|2024-04-17 18:35:00|707.09|698.49|707.91|699.31|708.45|699.85|706.49|697.89|713
1713379200000|2024-04-17 18:40:00|707.86|699.26|713.25|704.65|713.4|704.8|707.81|699.21|596
1713379500000|2024-04-17 18:45:00|713.3|704.7|710.24|701.64|714.86|706.26|710.1|701.5|669
1713379800000|2024-04-17 18:50:00|710.14|701.54|708.21|699.61|711.33|702.73|707.79|699.19|756
1713380100000|2024-04-17 18:55:00|708.2|699.6|708.22|699.62|708.86|700.26|707.31|698.71|341
1713380400000|2024-04-17 19:00:00|708.32|699.72|703.4|694.8|708.53|699.93|703.4|694.8|455
1713380700000|2024-04-17 19:05:00|703.52|694.92|699.63|691.03|704.49|695.89|699.25|690.65|388
1713381000000|2024-04-17 19:10:00|699.64|691.04|700.5|691.9|702.83|694.23|699.64|691.04|409
1713381300000|2024-04-17 19:15:00|700.45|691.85|700.23|691.63|701.79|693.19|698.45|689.85|460
1713381600000|2024-04-17 19:20:00|700.28|691.68|696.32|687.72|700.44|691.84|695.65|687.05|434
1713381900000|2024-04-17 19:25:00|696.1|687.5|697.78|689.18|698.22|689.62|694.75|686.15|345
1713382200000|2024-04-17 19:30:00|697.77|689.17|702.48|693.88|702.75|694.15|697.77|689.17|422
1713382500000|2024-04-17 19:35:00|702.37|693.77|697.21|688.61|702.52|693.92|696.25|687.65|464
1713382800000|2024-04-17 19:40:00|697.16|688.56|698.71|690.11|698.71|690.11|694.96|686.36|573
1713383100000|2024-04-17 19:45:00|698.58|689.98|702.7|694.1|702.92|694.32|698.25|689.65|392
1713383400000|2024-04-17 19:50:00|702.75|694.15|703.54|694.94|704.37|695.77|700.34|691.74|449
1713383700000|2024-04-17 19:55:00|703.59|694.99|701.15|692.55|703.8|695.2|700.23|691.63|494
1713384000000|2024-04-17 20:00:00|701.2|692.6|703.55|694.95|704.64|696.04|700.6|692|515
1713384300000|2024-04-17 20:05:00|703.65|695.05|700.5|691.9|703.65|695.05|699.45|690.85|493
1713384600000|2024-04-17 20:10:00|700.4|691.8|698.87|690.27|700.4|691.8|697.35|688.75|426
1713384900000|2024-04-17 20:15:00|698.93|690.33|702.58|693.98|703.01|694.41|697.64|689.04|568
1713385200000|2024-04-17 20:20:00|702.49|693.89|703.64|695.04|704.19|695.59|702.49|693.89|356
1713385500000|2024-04-17 20:25:00|703.68|695.08|703.07|694.47|704.75|696.15|701.55|692.95|422
1713385800000|2024-04-17 20:30:00|702.97|694.37|701.66|693.06|703.36|694.76|700.17|691.57|455
1713386100000|2024-04-17 20:35:00|701.71|693.11|701.65|693.05|703.69|695.09|701.27|692.67|347
1713386400000|2024-04-17 20:40:00|701.6|693|698.99|690.39|701.7|693.1|698.89|690.29|232
1713386700000|2024-04-17 20:45:00|698.98|690.38|694.65|686.05|700.95|692.35|694.15|685.55|360
1713387000000|2024-04-17 20:50:00|694.6|686|691.89|683.29|694.6|686|691.75|683.15|332
1713387300000|2024-04-17 20:55:00|691.8|683.2|691.98|683.38|693.42|684.82|691.65|683.05|373
1713387600000|2024-04-17 21:00:00|691.83|683.23|694.63|686.03|695.54|686.94|691.82|683.22|788
1713387900000|2024-04-17 21:05:00|694.65|686.05|697.71|689.11|697.8|689.2|693.99|685.39|699
1713388200000|2024-04-17 21:10:00|697.74|689.14|701.62|693.02|702.3|693.7|697.74|689.14|751
1713388500000|2024-04-17 21:15:00|701.6|693|704.88|696.28|705.12|696.52|701.22|692.62|623
1713388800000|2024-04-17 21:20:00|704.84|696.24|705.9|697.3|706.02|697.42|702.74|694.14|438
1713389100000|2024-04-17 21:25:00|705.92|697.32|704.01|695.41|708.25|699.65|703.75|695.15|439
1713389400000|2024-04-17 21:30:00|704.14|695.54|701.93|693.33|706.89|698.29|700.85|692.25|267
1713389700000|2024-04-17 21:35:00|701.94|693.34|699.57|690.97|702.04|693.44|699.43|690.83|215
1713390000000|2024-04-17 21:40:00|699.58|690.98|697.78|689.18|699.58|690.98|697.64|689.04|157
1713390300000|2024-04-17 21:45:00|697.79|689.19|699.82|691.22|699.84|691.24|697.77|689.17|154
1713390600000|2024-04-17 21:50:00|699.83|691.23|698.42|689.82|700.47|691.87|696.25|687.65|211
1713390900000|2024-04-17 21:55:00|698.43|689.83|699.56|690.96|699.78|691.18|698.43|689.83|153
1713391200000|2024-04-17 22:00:00|699.57|690.97|696.97|688.37|700.29|691.69|696.63|688.03|287
1713391500000|2024-04-17 22:05:00|696.92|688.32|698.56|689.96|699.03|690.43|696.25|687.65|193
1713391800000|2024-04-17 22:10:00|698.57|689.97|697.41|688.81|698.57|689.97|696.65|688.05|139
1713392100000|2024-04-17 22:15:00|697.46|688.86|695.4|686.8|698.87|690.27|695.25|686.65|197
1713392400000|2024-04-17 22:20:00|695.45|686.85|697.1|688.5|699.05|690.45|695.4|686.8|247
1713392700000|2024-04-17 22:25:00|697.2|688.6|698.15|689.55|698.5|689.9|696.82|688.22|150
1713393000000|2024-04-17 22:30:00|698.05|689.45|700.3|691.7|700.54|691.94|697.1|688.5|306
1713393300000|2024-04-17 22:35:00|700.35|691.75|698.45|689.85|701.59|692.99|698.12|689.52|403
1713393600000|2024-04-17 22:40:00|698.4|689.8|698.36|689.76|700.12|691.52|697.85|689.25|346
1713393900000|2024-04-17 22:45:00|698.31|689.71|697.52|688.92|699.78|691.18|697.4|688.8|350
1713394200000|2024-04-17 22:50:00|697.53|688.93|696.5|687.9|697.67|689.07|695.25|686.65|302
1713394500000|2024-04-17 22:55:00|696.48|687.88|697.05|688.45|697.6|689|695.4|686.8|151
1713394800000|2024-04-17 23:00:00|697.1|688.5|696.33|687.73|697.7|689.1|696.05|687.45|301
1713395100000|2024-04-17 23:05:00|696.28|687.68|700.72|692.12|701.71|693.11|695.88|687.28|346
1713395400000|2024-04-17 23:10:00|700.93|692.33|697.38|688.78|701.12|692.52|697.38|688.78|253
1713395700000|2024-04-17 23:15:00|697.2|688.6|692.57|683.97|697.2|688.6|692.39|683.79|403
1713396000000|2024-04-17 23:20:00|692.46|683.86|693.22|684.62|693.78|685.18|692.17|683.57|387
1713396300000|2024-04-17 23:25:00|693.17|684.57|691.25|682.65|693.48|684.88|690.75|682.15|410
1713396600000|2024-04-17 23:30:00|691.3|682.7|691.6|683|692.1|683.5|690.15|681.55|150
1713396900000|2024-04-17 23:35:00|691.55|682.95|691.55|682.95|692.8|684.2|691.4|682.8|280
1713397200000|2024-04-17 23:40:00|691.65|683.05|691.8|683.2|692.27|683.67|691|682.4|227
1713397500000|2024-04-17 23:45:00|691.92|683.32|692.34|683.74|692.39|683.79|691.23|682.63|318
1713397800000|2024-04-17 23:50:00|692.33|683.73|693.59|684.99|694.75|686.15|692.2|683.6|230
1713398100000|2024-04-17 23:55:00|693.64|685.04|693.25|684.65|693.64|685.04|692.63|684.03|140
1713398400000|2024-04-18 00:00:00|693.31|684.71|695.77|687.17|696.82|688.22|690.76|682.16|364
1713398700000|2024-04-18 00:05:00|695.82|687.22|695.01|686.41|697.79|689.19|692.8|684.2|544
1713399000000|2024-04-18 00:10:00|695.17|686.57|690.84|682.24|695.25|686.65|689.66|681.06|542
1713399300000|2024-04-18 00:15:00|690.75|682.15|689.63|681.03|690.8|682.2|688.19|679.59|627
1713399600000|2024-04-18 00:20:00|689.57|680.97|685.03|676.43|689.9|681.3|684.62|676.02|543
1713399900000|2024-04-18 00:25:00|684.79|676.19|684.46|675.86|686.12|677.52|682.24|673.64|559
1713400200000|2024-04-18 00:30:00|684.47|675.87|677.99|669.39|684.56|675.96|677.97|669.37|733
1713400500000|2024-04-18 00:35:00|678.04|669.44|680.92|672.32|681.16|672.56|677.39|668.79|561
1713400800000|2024-04-18 00:40:00|680.87|672.27|685.89|677.29|686.15|677.55|680.87|672.27|479
1713401100000|2024-04-18 00:45:00|685.74|677.14|692.09|683.49|692.09|683.49|684.78|676.18|503
1713401400000|2024-04-18 00:50:00|692.06|683.46|692.26|683.66|696.12|687.52|691.6|683|518
1713401700000|2024-04-18 00:55:00|692.31|683.71|694.79|686.19|695.49|686.89|690.74|682.14|578
1713402000000|2024-04-18 01:00:00|694.57|685.97|700.67|692.07|701.07|692.47|693.33|684.73|564
1713402300000|2024-04-18 01:05:00|700.78|692.18|700.66|692.06|701.41|692.81|697.45|688.85|634
1713402600000|2024-04-18 01:10:00|700.71|692.11|702.51|693.91|702.98|694.38|699.6|691|670
1713402900000|2024-04-18 01:15:00|702.61|694.01|699.04|690.44|702.74|694.14|695.95|687.35|759
1713403200000|2024-04-18 01:20:00|699.06|690.46|697.75|689.15|700.01|691.41|696.33|687.73|785
1713403500000|2024-04-18 01:25:00|697.67|689.07|701.93|693.33|703.5|694.9|697.34|688.74|669
1713403800000|2024-04-18 01:30:00|701.88|693.28|697.53|688.93|701.89|693.29|697.43|688.83|714
1713404100000|2024-04-18 01:35:00|697.58|688.98|696.45|687.85|698.58|689.98|694.72|686.12|677
1713404400000|2024-04-18 01:40:00|696.5|687.9|695.11|686.51|697.01|688.41|693.56|684.96|468
1713404700000|2024-04-18 01:45:00|695.01|686.41|696.88|688.28|696.88|688.28|694.1|685.5|483
1713405000000|2024-04-18 01:50:00|696.8|688.2|694.4|685.8|698.8|690.2|694.15|685.55|565
1713405300000|2024-04-18 01:55:00|694.33|685.73|699.07|690.47|699.12|690.52|694.11|685.51|385
1713405600000|2024-04-18 02:00:00|699|690.4|701.18|692.58|701.31|692.71|696.69|688.09|530
1713405900000|2024-04-18 02:05:00|701.19|692.59|702.11|693.51|702.68|694.08|699.41|690.81|352
1713406200000|2024-04-18 02:10:00|702.14|693.54|698.69|690.09|702.32|693.72|698.58|689.98|393
1713406500000|2024-04-18 02:15:00|698.64|690.04|695.81|687.21|698.64|690.04|695.04|686.44|417
1713406800000|2024-04-18 02:20:00|695.63|687.03|700.46|691.86|703.3|694.7|693.45|684.85|432
1713407100000|2024-04-18 02:25:00|700.56|691.96|700.04|691.44|704.13|695.53|699.41|690.81|321
1713407400000|2024-04-18 02:30:00|699.94|691.34|699.28|690.68|700.97|692.37|698.84|690.24|333
1713407700000|2024-04-18 02:35:00|699.01|690.41|702.92|694.32|703.21|694.61|697.76|689.16|376
1713408000000|2024-04-18 02:40:00|702.87|694.27|704.46|695.86|704.71|696.11|702.87|694.27|279
1713408300000|2024-04-18 02:45:00|704.33|695.73|704.52|695.92|708.25|699.65|703.69|695.09|392
1713408600000|2024-04-18 02:50:00|704.53|695.93|706.67|698.07|707.04|698.44|703.92|695.32|399
1713408900000|2024-04-18 02:55:00|706.53|697.93|708.95|700.35|709.05|700.45|706.29|697.69|189
1713409200000|2024-04-18 03:00:00|709|700.4|713.78|705.18|713.88|705.28|709|700.4|361
1713409500000|2024-04-18 03:05:00|713.64|705.04|719.23|710.63|719.51|710.91|713.64|705.04|390
1713409800000|2024-04-18 03:10:00|719.1|710.5|719.82|711.22|720.25|711.65|717.62|709.02|395
1713410100000|2024-04-18 03:15:00|719.8|711.2|713.59|704.99|719.8|711.2|713.44|704.84|442
1713410400000|2024-04-18 03:20:00|713.64|705.04|714.85|706.25|716.57|707.97|711.77|703.17|491
1713410700000|2024-04-18 03:25:00|714.86|706.26|714.1|705.5|717.34|708.74|713.9|705.3|362
1713411000000|2024-04-18 03:30:00|714.15|705.55|714.52|705.92|715.54|706.94|712.63|704.03|427
1713411300000|2024-04-18 03:35:00|714.57|705.97|716.26|707.66|718.21|709.61|714.57|705.97|403
1713411600000|2024-04-18 03:40:00|716.19|707.59|713.63|705.03|716.93|708.33|713.3|704.7|323
1713411900000|2024-04-18 03:45:00|713.55|704.95|711.62|703.02|713.99|705.39|710.82|702.22|400
1713412200000|2024-04-18 03:50:00|711.67|703.07|712.54|703.94|712.72|704.12|711.2|702.6|374
1713412500000|2024-04-18 03:55:00|712.55|703.95|712.49|703.89|713.83|705.23|711.19|702.59|276
1713412800000|2024-04-18 04:00:00|712.54|703.94|712.9|704.3|715.08|706.48|711.23|702.63|303
1713413100000|2024-04-18 04:05:00|712.85|704.25|713.65|705.05|714.55|705.95|711.15|702.55|332
1713413400000|2024-04-18 04:10:00|713.6|705|713.07|704.47|715.5|706.9|712.65|704.05|291
1713413700000|2024-04-18 04:15:00|712.99|704.39|713.54|704.94|713.84|705.24|711.84|703.24|413
1713414000000|2024-04-18 04:20:00|713.44|704.84|712.57|703.97|713.56|704.96|711.42|702.82|331
1713414300000|2024-04-18 04:25:00|712.58|703.98|714.87|706.27|715.38|706.78|712.58|703.98|296
1713414600000|2024-04-18 04:30:00|714.9|706.3|716.07|707.47|716.16|707.56|712.85|704.25|392
1713414900000|2024-04-18 04:35:00|715.91|707.31|715.5|706.9|716.61|708.01|715.3|706.7|276
1713415200000|2024-04-18 04:40:00|715.45|706.85|713.75|705.15|715.8|707.2|712.65|704.05|193
1713415500000|2024-04-18 04:45:00|713.65|705.05|712.2|703.6|713.65|705.05|710.51|701.91|390
1713415800000|2024-04-18 04:50:00|712.25|703.65|711.15|702.55|713.1|704.5|710.95|702.35|242
1713416100000|2024-04-18 04:55:00|711.25|702.65|711.38|702.78|711.65|703.05|708.95|700.35|216
1713416400000|2024-04-18 05:00:00|711.35|702.75|711.94|703.34|712.42|703.82|709.84|701.24|400
1713416700000|2024-04-18 05:05:00|711.99|703.39|710.12|701.52|712.28|703.68|708.99|700.39|442
1713417000000|2024-04-18 05:10:00|710.17|701.57|708.99|700.39|711.01|702.41|708.19|699.59|388
1713417300000|2024-04-18 05:15:00|709.04|700.44|709.16|700.56|710.14|701.54|708.48|699.88|273
1713417600000|2024-04-18 05:20:00|709.08|700.48|710.65|702.05|711|702.4|708.37|699.77|185
1713417900000|2024-04-18 05:25:00|710.6|702|711.53|702.93|711.7|703.1|709.7|701.1|171
1713418200000|2024-04-18 05:30:00|711.46|702.86|712.35|703.75|714.13|705.53|710.95|702.35|318
1713418500000|2024-04-18 05:35:00|712.31|703.71|708.77|700.17|712.38|703.78|706.15|697.55|537
1713418800000|2024-04-18 05:40:00|708.54|699.94|708.19|699.59|708.82|700.22|706.67|698.07|427
1713419100000|2024-04-18 05:45:00|708.21|699.61|709.9|701.3|710.94|702.34|707.63|699.03|504
1713419400000|2024-04-18 05:50:00|709.85|701.25|709.71|701.11|710.04|701.44|708.06|699.46|428
1713419700000|2024-04-18 05:55:00|709.66|701.06|705.02|696.42|710|701.4|703.96|695.36|486
1713420000000|2024-04-18 06:00:00|705.07|696.47|702.55|693.95|707.51|698.91|702.2|693.6|416
1713420300000|2024-04-18 06:05:00|702.4|693.8|700.75|692.15|702.55|693.95|700.35|691.75|420
1713420600000|2024-04-18 06:10:00|700.8|692.2|703.3|694.7|703.95|695.35|700.8|692.2|262
1713420900000|2024-04-18 06:15:00|703.35|694.75|701.46|692.86|704.9|696.3|701.26|692.66|415
1713421200000|2024-04-18 06:20:00|701.41|692.81|700.05|691.45|701.91|693.31|698.6|690|470
1713421500000|2024-04-18 06:25:00|700.11|691.51|699.12|690.52|700.52|691.92|698.58|689.98|338
1713421800000|2024-04-18 06:30:00|699.11|690.51|693.55|684.95|699.11|690.51|693.07|684.47|420
1713422100000|2024-04-18 06:35:00|693.5|684.9|691.51|682.91|694.7|686.1|690.47|681.87|467
1713422400000|2024-04-18 06:40:00|691.44|682.84|690.73|682.13|691.57|682.97|688.34|679.74|452
1713422700000|2024-04-18 06:45:00|690.67|682.07|691.26|682.66|694.17|685.57|690.56|681.96|456
1713423000000|2024-04-18 06:50:00|691.15|682.55|694.85|686.25|695.82|687.22|691.13|682.53|349
1713423300000|2024-04-18 06:55:00|694.95|686.35|696.66|688.06|696.66|688.06|694.74|686.14|252
1713423600000|2024-04-18 07:00:00|696.67|688.07|694.49|685.89|697.03|688.43|692.66|684.06|415
1713423900000|2024-04-18 07:05:00|694.34|685.74|697.25|688.65|698.7|690.1|693.65|685.05|394
1713424200000|2024-04-18 07:10:00|697.2|688.6|697.05|688.45|697.95|689.35|695.25|686.65|374
1713424500000|2024-04-18 07:15:00|697.15|688.55|696.8|688.2|700.08|691.48|696.69|688.09|381
1713424800000|2024-04-18 07:20:00|696.75|688.15|696.29|687.69|698.9|690.3|694.85|686.25|426
1713425100000|2024-04-18 07:25:00|696.34|687.74|695.18|686.58|697.83|689.23|695.07|686.47|370
1713425400000|2024-04-18 07:30:00|695.23|686.63|694.37|685.77|695.23|686.63|690.24|681.64|523
1713425700000|2024-04-18 07:35:00|694.16|685.56|689.36|680.76|694.16|685.56|687.83|679.23|581
1713426000000|2024-04-18 07:40:00|689.38|680.78|692.31|683.71|693.04|684.44|689.21|680.61|456
1713426300000|2024-04-18 07:45:00|692.26|683.66|694.53|685.93|694.57|685.97|690.29|681.69|500
1713426600000|2024-04-18 07:50:00|694.54|685.94|693.54|684.94|696.42|687.82|693|684.4|478
1713426900000|2024-04-18 07:55:00|693.49|684.89|694.7|686.1|695.66|687.06|692.51|683.91|492
1713427200000|2024-04-18 08:00:00|694.67|686.07|695.71|687.11|696.39|687.79|692.98|684.38|412
1713427500000|2024-04-18 08:05:00|695.76|687.16|690.06|681.46|695.89|687.29|688.83|680.23|487
1713427800000|2024-04-18 08:10:00|690.15|681.55|687.56|678.96|690.26|681.66|687.5|678.9|645
1713428100000|2024-04-18 08:15:00|687.51|678.91|689.3|680.7|690.87|682.27|686.6|678|704
1713428400000|2024-04-18 08:20:00|689.29|680.69|688.25|679.65|690.22|681.62|686.38|677.78|688
1713428700000|2024-04-18 08:25:00|688.18|679.58|692.64|684.04|692.64|684.04|687.7|679.1|417
1713429000000|2024-04-18 08:30:00|692.81|684.21|698.56|689.96|699.36|690.76|692.75|684.15|524
1713429300000|2024-04-18 08:35:00|698.55|689.95|698.9|690.3|700|691.4|697.87|689.27|586
1713429600000|2024-04-18 08:40:00|698.89|690.29|700.55|691.95|702.55|693.95|698.25|689.65|474
1713429900000|2024-04-18 08:45:00|700.58|691.98|700.92|692.32|702.7|694.1|699.64|691.04|506
1713430200000|2024-04-18 08:50:00|700.87|692.27|698.35|689.75|701.75|693.15|698.25|689.65|453
1713430500000|2024-04-18 08:55:00|698.3|689.7|698.76|690.16|699.55|690.95|696.86|688.26|475
1713430800000|2024-04-18 09:00:00|698.8|690.2|701.65|693.05|702.4|693.8|697.79|689.19|522
1713431100000|2024-04-18 09:05:00|701.6|693|701.05|692.45|702|693.4|700.05|691.45|451
1713431400000|2024-04-18 09:10:00|701.03|692.43|701.1|692.5|704.36|695.76|700.57|691.97|506
1713431700000|2024-04-18 09:15:00|701.15|692.55|699.65|691.05|701.55|692.95|699.14|690.54|413
1713432000000|2024-04-18 09:20:00|699.58|690.98|700.9|692.3|703.01|694.41|699.58|690.98|412
1713432300000|2024-04-18 09:25:00|700.91|692.31|697.86|689.26|701.05|692.45|697.65|689.05|354
1713432600000|2024-04-18 09:30:00|697.91|689.31|699.32|690.72|699.32|690.72|696.75|688.15|431
1713432900000|2024-04-18 09:35:00|699.18|690.58|697.76|689.16|701.77|693.17|697.53|688.93|420
1713433200000|2024-04-18 09:40:00|697.71|689.11|697.71|689.11|698.3|689.7|696.23|687.63|316
1713433500000|2024-04-18 09:45:00|697.66|689.06|699.94|691.34|699.97|691.37|696.98|688.38|377
1713433800000|2024-04-18 09:50:00|699.99|691.39|701.51|692.91|704.05|695.45|699.39|690.79|372
1713434100000|2024-04-18 09:55:00|701.56|692.96|702.28|693.68|702.46|693.86|701|692.4|235
1713434400000|2024-04-18 10:00:00|702.27|693.67|700.86|692.26|702.84|694.24|699.9|691.3|236
1713434700000|2024-04-18 10:05:00|700.76|692.16|701.62|693.02|703.85|695.25|700.46|691.86|212
1713435000000|2024-04-18 10:10:00|701.67|693.07|699.55|690.95|701.79|693.19|698.71|690.11|232
1713435300000|2024-04-18 10:15:00|699.56|690.96|699.34|690.74|700.61|692.01|698.57|689.97|299
1713435600000|2024-04-18 10:20:00|699.29|690.69|697.42|688.82|700.09|691.49|696.99|688.39|332
1713435900000|2024-04-18 10:25:00|697.33|688.73|698.02|689.42|698.37|689.77|696.75|688.15|275
1713436200000|2024-04-18 10:30:00|698.06|689.46|697.28|688.68|699.04|690.44|696.66|688.06|439
1713436500000|2024-04-18 10:35:00|697.33|688.73|699.12|690.52|699.95|691.35|696.99|688.39|279
1713436800000|2024-04-18 10:40:00|699.13|690.53|698.31|689.71|699.64|691.04|697.72|689.12|231
1713437100000|2024-04-18 10:45:00|698.32|689.72|699.12|690.52|699.85|691.25|697.12|688.52|302
1713437400000|2024-04-18 10:50:00|699.07|690.47|699.85|691.25|700.03|691.43|698.3|689.7|277
1713437700000|2024-04-18 10:55:00|699.8|691.2|700.66|692.06|702.5|693.9|698.5|689.9|320
1713438000000|2024-04-18 11:00:00|700.67|692.07|705.5|696.9|706.06|697.46|700.67|692.07|403
1713438300000|2024-04-18 11:05:00|705.49|696.89|708.12|699.52|709.35|700.75|705.21|696.61|416
1713438600000|2024-04-18 11:10:00|708.07|699.47|708.75|700.15|711.45|702.85|707.42|698.82|413
1713438900000|2024-04-18 11:15:00|708.7|700.1|714.3|705.7|714.3|705.7|708.18|699.58|436
1713439200000|2024-04-18 11:20:00|714.38|705.78|717.21|708.61|718.12|709.52|713.97|705.37|438
1713439500000|2024-04-18 11:25:00|717.02|708.42|716.32|707.72|718.48|709.88|715.09|706.49|450
1713439800000|2024-04-18 11:30:00|716.2|707.6|715.38|706.78|719.25|710.65|714.36|705.76|509
1713440100000|2024-04-18 11:35:00|715.43|706.83|714.88|706.28|716.64|708.04|714.21|705.61|479
1713440400000|2024-04-18 11:40:00|714.83|706.23|714.92|706.32|716.72|708.12|714.37|705.77|361
1713440700000|2024-04-18 11:45:00|714.87|706.27|712.23|703.63|715.49|706.89|711.8|703.2|390
1713441000000|2024-04-18 11:50:00|712.35|703.75|713.9|705.3|715.57|706.97|712.15|703.55|333
1713441300000|2024-04-18 11:55:00|713.85|705.25|713.66|705.06|715.2|706.6|713.15|704.55|308
1713441600000|2024-04-18 12:00:00|713.61|705.01|713.8|705.2|715.86|707.26|713.29|704.69|499
1713441900000|2024-04-18 12:05:00|713.78|705.18|710.09|701.49|714.22|705.62|709.59|700.99|459
1713442200000|2024-04-18 12:10:00|710.05|701.45|710.58|701.98|711.69|703.09|710.05|701.45|418
1713442500000|2024-04-18 12:15:00|710.63|702.03|711.35|702.75|711.67|703.07|709.4|700.8|335
1713442800000|2024-04-18 12:20:00|711.3|702.7|712.62|704.02|712.62|704.02|711.12|702.52|265
1713443100000|2024-04-18 12:25:00|712.65|704.05|711.35|702.75|712.78|704.18|711.35|702.75|260
1713443400000|2024-04-18 12:30:00|711.4|702.8|702.6|694|711.45|702.85|700.2|691.6|665
1713443700000|2024-04-18 12:35:00|702.55|693.95|706.65|698.05|707.25|698.65|701.75|693.15|631
1713444000000|2024-04-18 12:40:00|706.7|698.1|710|701.4|710.2|701.6|706.2|697.6|385
1713444300000|2024-04-18 12:45:00|709.95|701.35|707.15|698.55|710|701.4|707|698.4|502
1713444600000|2024-04-18 12:50:00|707.2|698.6|709.05|700.45|709.1|700.5|705.5|696.9|428
1713444900000|2024-04-18 12:55:00|709|700.4|708.93|700.33|709.95|701.35|706.95|698.35|350
1713445200000|2024-04-18 13:00:00|708.98|700.38|706.45|697.85|710.2|701.6|706.45|697.85|583
1713445500000|2024-04-18 13:05:00|706.5|697.9|707.8|699.2|709.91|701.31|706.45|697.85|530
1713445800000|2024-04-18 13:10:00|707.75|699.15|708.4|699.8|708.5|699.9|705.75|697.15|425
1713446100000|2024-04-18 13:15:00|708.35|699.75|709.03|700.43|709.3|700.7|706.35|697.75|489
1713446400000|2024-04-18 13:20:00|708.98|700.38|710.9|702.3|712.75|704.15|708.9|700.3|262
1713446700000|2024-04-18 13:25:00|710.8|702.2|710.05|701.45|711|702.4|708.45|699.85|403
1713447000000|2024-04-18 13:30:00|710.1|701.5|710.55|701.95|712.3|703.7|707.95|699.35|519
1713447300000|2024-04-18 13:35:00|710.45|701.85|703.45|694.85|710.6|702|702.45|693.85|623
1713447600000|2024-04-18 13:40:00|703.4|694.8|705.9|697.3|708.35|699.75|702.5|693.9|590
1713447900000|2024-04-18 13:45:00|705.75|697.15|711|702.4|711.5|702.9|705.3|696.7|553
1713448200000|2024-04-18 13:50:00|711.05|702.45|711.05|702.45|711.45|702.85|708.4|699.8|662
1713448500000|2024-04-18 13:55:00|710.95|702.35|714|705.4|714.1|705.5|710.45|701.85|462
1713448800000|2024-04-18 14:00:00|714.05|705.45|712.25|703.65|714.6|706|710.95|702.35|554
1713449100000|2024-04-18 14:05:00|712.2|703.6|718.1|709.5|718.1|709.5|711.75|703.15|329
1713449400000|2024-04-18 14:10:00|718.05|709.45|724.85|716.25|724.85|716.25|718.05|709.45|457
1713449700000|2024-04-18 14:15:00|724.9|716.3|727.9|719.3|728.75|720.15|722.2|713.6|761
1713450000000|2024-04-18 14:20:00|727.85|719.25|727.25|718.65|729.56|720.96|726.4|717.8|775
1713450300000|2024-04-18 14:25:00|727.1|718.5|726.1|717.5|729.45|720.85|726|717.4|708
1713450600000|2024-04-18 14:30:00|726.05|717.45|723.05|714.45|728.15|719.55|720.75|712.15|769
1713450900000|2024-04-18 14:35:00|723|714.4|723.7|715.1|727.05|718.45|722.45|713.85|638
1713451200000|2024-04-18 14:40:00|723.65|715.05|722.5|713.9|724.6|716|720.8|712.2|555
1713451500000|2024-04-18 14:45:00|722.55|713.95|724.15|715.55|725.75|717.15|722.3|713.7|465
1713451800000|2024-04-18 14:50:00|724.2|715.6|721.05|712.45|724.2|715.6|721.05|712.45|395
1713452100000|2024-04-18 14:55:00|721.15|712.55|727.25|718.65|727.6|719|721.05|712.45|426
1713452400000|2024-04-18 15:00:00|727.3|718.7|726.15|717.55|730.35|721.75|725.25|716.65|639
1713452700000|2024-04-18 15:05:00|726.1|717.5|728.65|720.05|729.1|720.5|725.85|717.25|544
1713453000000|2024-04-18 15:10:00|728.7|720.1|727|718.4|729.05|720.45|726.55|717.95|617
1713453300000|2024-04-18 15:15:00|726.95|718.35|725.15|716.55|728.15|719.55|724.8|716.2|526
1713453600000|2024-04-18 15:20:00|725.2|716.6|722.85|714.25|726.05|717.45|722.8|714.2|424
1713453900000|2024-04-18 15:25:00|722.65|714.05|722.35|713.75|724.6|716|721.9|713.3|350
1713454200000|2024-04-18 15:30:00|722.4|713.8|722.55|713.95|722.9|714.3|720.25|711.65|333
1713454500000|2024-04-18 15:35:00|722.6|714|723.6|715|724.4|715.8|721.35|712.75|424
1713454800000|2024-04-18 15:40:00|723.45|714.85|724.85|716.25|724.85|716.25|722.75|714.15|284
1713455100000|2024-04-18 15:45:00|724.75|716.15|724.3|715.7|725.2|716.6|722.8|714.2|328
1713455400000|2024-04-18 15:50:00|724.35|715.75|724.6|716|725.2|716.6|722.95|714.35|308
1713455700000|2024-04-18 15:55:00|724.65|716.05|726.5|717.9|726.55|717.95|724.5|715.9|189
1713456000000|2024-04-18 16:00:00|726.55|717.95|728.05|719.45|729.05|720.45|724.9|716.3|319
1713456300000|2024-04-18 16:05:00|728.1|719.5|724.7|716.1|728.15|719.55|724.5|715.9|532
1713456600000|2024-04-18 16:10:00|724.75|716.15|727.3|718.7|727.3|718.7|724.25|715.65|419
1713456900000|2024-04-18 16:15:00|727.25|718.65|727.6|719|727.8|719.2|724.9|716.3|481
1713457200000|2024-04-18 16:20:00|727.55|718.95|728.46|719.86|728.5|719.9|725.8|717.2|359
1713457500000|2024-04-18 16:25:00|728.47|719.87|729.65|721.05|730.1|721.5|728.25|719.65|358
1713457800000|2024-04-18 16:30:00|729.7|721.1|727|718.4|729.85|721.25|726.8|718.2|411
1713458100000|2024-04-18 16:35:00|726.95|718.35|727.2|718.6|727.7|719.1|725.45|716.85|556
1713458400000|2024-04-18 16:40:00|727.3|718.7|724.4|715.8|727.4|718.8|723|714.4|492
1713458700000|2024-04-18 16:45:00|724.35|715.75|724.95|716.35|725.25|716.65|722.55|713.95|477
1713459000000|2024-04-18 16:50:00|725|716.4|724.7|716.1|726.5|717.9|723.4|714.8|507
1713459300000|2024-04-18 16:55:00|724.75|716.15|725.2|716.6|726.5|717.9|723.5|714.9|360
1713459600000|2024-04-18 17:00:00|725.15|716.55|723|714.4|725.65|717.05|722.8|714.2|424
1713459900000|2024-04-18 17:05:00|723.05|714.45|722.6|714|723.7|715.1|720.85|712.25|473
1713460200000|2024-04-18 17:10:00|722.65|714.05|722.6|714|724.45|715.85|722.3|713.7|348
1713460500000|2024-04-18 17:15:00|722.55|713.95|719.9|711.3|723.05|714.45|719.4|710.8|359
1713460800000|2024-04-18 17:20:00|719.95|711.35|717.15|708.55|720.75|712.15|717.05|708.45|431
1713461100000|2024-04-18 17:25:00|717.1|708.5|717.15|708.55|718.3|709.7|715.95|707.35|442
1713461400000|2024-04-18 17:30:00|717|708.4|718.4|709.8|718.5|709.9|715.95|707.35|371
1713461700000|2024-04-18 17:35:00|718.35|709.75|718.95|710.35|720.6|712|718.2|709.6|289
1713462000000|2024-04-18 17:40:00|719|710.4|719.3|710.7|719.75|711.15|716.65|708.05|348
1713462300000|2024-04-18 17:45:00|719.25|710.65|718.35|709.75|720.65|712.05|718|709.4|310
1713462600000|2024-04-18 17:50:00|718.3|709.7|715.15|706.55|719.15|710.55|714.6|706|473
1713462900000|2024-04-18 17:55:00|715.2|706.6|714.7|706.1|715.8|707.2|713.5|704.9|322
1713463200000|2024-04-18 18:00:00|714.6|706|717.05|708.45|717.95|709.35|714.55|705.95|259
1713463500000|2024-04-18 18:05:00|717.1|708.5|713.95|705.35|717.4|708.8|713.5|704.9|272
1713463800000|2024-04-18 18:10:00|714|705.4|710.15|701.55|714.05|705.45|710.1|701.5|244
1713464100000|2024-04-18 18:15:00|710.05|701.45|714.5|705.9|715.85|707.25|709.75|701.15|298
1713464400000|2024-04-18 18:20:00|714.4|705.8|716.65|708.05|717.59|708.99|713.85|705.25|221
1713464700000|2024-04-18 18:25:00|716.55|707.95|718.09|709.49|718.09|709.49|716.45|707.85|154
1713465000000|2024-04-18 18:30:00|718.34|709.74|718.85|710.25|719.1|710.5|717.15|708.55|234
1713465300000|2024-04-18 18:35:00|718.9|710.3|719.6|711|722.2|713.6|718.65|710.05|372
1713465600000|2024-04-18 18:40:00|719.65|711.05|722.85|714.25|722.85|714.25|718.8|710.2|234
1713465900000|2024-04-18 18:45:00|722.95|714.35|722.3|713.7|723.79|715.19|719.8|711.2|338
1713466200000|2024-04-18 18:50:00|722.25|713.65|721.75|713.15|722.5|713.9|720.95|712.35|287
1713466500000|2024-04-18 18:55:00|721.8|713.2|721.85|713.25|722.5|713.9|721.45|712.85|231
1713466800000|2024-04-18 19:00:00|721.9|713.3|723.84|715.24|723.84|715.24|720.4|711.8|337
1713467100000|2024-04-18 19:05:00|723.89|715.29|723.4|714.8|724.5|715.9|722|713.4|319
1713467400000|2024-04-18 19:10:00|723.45|714.85|723.75|715.15|724.45|715.85|723.3|714.7|161
1713467700000|2024-04-18 19:15:00|723.8|715.2|725.3|716.7|725.75|717.15|723.5|714.9|146
1713468000000|2024-04-18 19:20:00|725.35|716.75|726.45|717.85|726.56|717.96|725.3|716.7|117
1713468300000|2024-04-18 19:25:00|726.4|717.8|726.5|717.9|726.8|718.2|725.9|717.3|68
1713468600000|2024-04-18 19:30:00|726.55|717.95|727.15|718.55|727.2|718.6|726.5|717.9|94
1713468900000|2024-04-18 19:35:00|727.1|718.5|725.4|716.8|728.05|719.45|725.2|716.6|272
1713469200000|2024-04-18 19:40:00|725.45|716.85|726.55|717.95|727.45|718.85|725.25|716.65|164
1713469500000|2024-04-18 19:45:00|726.5|717.9|727.2|718.6|727.45|718.85|725.65|717.05|239
1713469800000|2024-04-18 19:50:00|727.25|718.65|728.25|719.65|729.05|720.45|727.1|718.5|203
1713470100000|2024-04-18 19:55:00|728.2|719.6|728.4|719.8|728.85|720.25|727.3|718.7|311
1713470400000|2024-04-18 20:00:00|728.35|719.75|726.75|718.15|728.65|720.05|726.1|717.5|331
1713470700000|2024-04-18 20:05:00|726.7|718.1|727.15|718.55|727.3|718.7|725.7|717.1|190
1713471000000|2024-04-18 20:10:00|727.2|718.6|730.6|722|730.65|722.05|727.1|718.5|149
1713471300000|2024-04-18 20:15:00|730.65|722.05|732|723.4|732.65|724.05|729.65|721.05|248
1713471600000|2024-04-18 20:20:00|731.9|723.3|732.15|723.55|733|724.4|731.9|723.3|134
1713471900000|2024-04-18 20:25:00|732.2|723.6|733.6|725|733.65|725.05|732.1|723.5|141
1713472200000|2024-04-18 20:30:00|733.65|725.05|733.05|724.45|734.35|725.75|732.6|724|171
1713472500000|2024-04-18 20:35:00|733|724.4|732.1|723.5|733.45|724.85|731.6|723|179
1713472800000|2024-04-18 20:40:00|732.2|723.6|732.55|723.95|732.85|724.25|731.7|723.1|96
1713473100000|2024-04-18 20:45:00|732.5|723.9|731.85|723.25|733.52|724.92|731.7|723.1|136
1713473400000|2024-04-18 20:50:00|731.9|723.3|732.4|723.8|733|724.4|731.85|723.25|127
1713473700000|2024-04-18 20:55:00|732.45|723.85|733.26|724.66|733.26|724.66|731.95|723.35|97
1713474000000|2024-04-18 21:00:00|733.11|724.51|732.85|724.25|733.12|724.52|731.14|722.54|406
1713474300000|2024-04-18 21:05:00|732.83|724.23|733.67|725.07|733.82|725.22|732.56|723.96|299
1713474600000|2024-04-18 21:10:00|733.7|725.1|735.65|727.05|735.67|727.07|733.53|724.93|252
1713474900000|2024-04-18 21:15:00|735.57|726.97|736.75|728.15|736.75|728.15|735.02|726.42|163
1713475200000|2024-04-18 21:20:00|736.74|728.14|733.67|725.07|736.75|728.15|733.51|724.91|372
1713475500000|2024-04-18 21:25:00|733.62|725.02|732.92|724.32|734.27|725.67|732.92|724.32|207
1713475800000|2024-04-18 21:30:00|732.94|724.34|731.45|722.85|732.94|724.34|730.77|722.17|219
1713476100000|2024-04-18 21:35:00|731.44|722.84|730.96|722.36|731.45|722.85|730.65|722.05|105
1713476400000|2024-04-18 21:40:00|730.95|722.35|731.96|723.36|731.96|723.36|730.91|722.31|231
1713476700000|2024-04-18 21:45:00|731.85|723.25|731.96|723.36|732.01|723.41|731.41|722.81|307
1713477000000|2024-04-18 21:50:00|732|723.4|733.4|724.8|733.57|724.97|731.96|723.36|326
1713477300000|2024-04-18 21:55:00|733.41|724.81|731.4|722.8|733.41|724.81|731.4|722.8|287
1713477600000|2024-04-18 22:00:00|731.55|722.95|732.2|723.6|732.2|723.6|730.9|722.3|133
1713477900000|2024-04-18 22:05:00|732.25|723.65|730.8|722.2|733.95|725.35|730.75|722.15|161
1713478200000|2024-04-18 22:10:00|730.75|722.15|732.65|724.05|733.3|724.7|730.6|722|137
1713478500000|2024-04-18 22:15:00|732.6|724|728.4|719.8|732.6|724|728.15|719.55|251
1713478800000|2024-04-18 22:20:00|728.35|719.75|729.15|720.55|729.85|721.25|728.35|719.75|213
1713479100000|2024-04-18 22:25:00|729.2|720.6|731.1|722.5|731.15|722.55|728.8|720.2|143
1713479400000|2024-04-18 22:30:00|731.05|722.45|733.55|724.95|733.6|725|730.7|722.1|253
1713479700000|2024-04-18 22:35:00|733.6|725|734.6|726|735.05|726.45|733.6|725|155
1713480000000|2024-04-18 22:40:00|734.5|725.9|734.9|726.3|736.15|727.55|733.75|725.15|186
1713480300000|2024-04-18 22:45:00|734.95|726.35|735.1|726.5|736|727.4|734.5|725.9|353
1713480600000|2024-04-18 22:50:00|735.15|726.55|734.25|725.65|736.05|727.45|734.1|725.5|245
1713480900000|2024-04-18 22:55:00|734.2|725.6|734.95|726.35|735.3|726.7|734.1|725.5|134
1713481200000|2024-04-18 23:00:00|734.9|726.3|732.7|724.1|734.95|726.35|732.55|723.95|223
1713481500000|2024-04-18 23:05:00|732.65|724.05|734.5|725.9|734.75|726.15|732.2|723.6|171
1713481800000|2024-04-18 23:10:00|734.55|725.95|737.15|728.55|737.15|728.55|734.55|725.95|168
1713482100000|2024-04-18 23:15:00|737.2|728.6|737.65|729.05|739.34|730.74|736.75|728.15|249
1713482400000|2024-04-18 23:20:00|737.4|728.8|735.9|727.3|737.4|728.8|735.1|726.5|180
1713482700000|2024-04-18 23:25:00|735.85|727.25|735.3|726.7|736.45|727.85|735.15|726.55|167
1713483000000|2024-04-18 23:30:00|735.35|726.75|733.05|724.45|735.5|726.9|732.7|724.1|215
1713483300000|2024-04-18 23:35:00|733|724.4|730.4|721.8|733.35|724.75|730.35|721.75|165
1713483600000|2024-04-18 23:40:00|730.45|721.85|731.25|722.65|731.35|722.75|729.75|721.15|138
1713483900000|2024-04-18 23:45:00|731.2|722.6|733.7|725.1|733.75|725.15|730.85|722.25|129
1713484200000|2024-04-18 23:50:00|733.75|725.15|733.25|724.65|735.19|726.59|732.4|723.8|184
1713484500000|2024-04-18 23:55:00|733.2|724.6|734.4|725.8|734.4|725.8|733.2|724.6|166
1713484800000|2024-04-19 00:00:00|734.35|725.75|731.35|722.75|734.35|725.75|730.1|721.5|367
1713485100000|2024-04-19 00:05:00|731.4|722.8|729.75|721.15|731.55|722.95|729.4|720.8|365
1713485400000|2024-04-19 00:10:00|729.7|721.1|727.35|718.75|729.75|721.15|727.35|718.75|275
1713485700000|2024-04-19 00:15:00|727.3|718.7|727.25|718.65|728.55|719.95|726.65|718.05|239
1713486000000|2024-04-19 00:20:00|727.3|718.7|727.5|718.9|727.8|719.2|726.55|717.95|172
1713486300000|2024-04-19 00:25:00|727.45|718.85|727.4|718.8|728.22|719.62|725.6|717|260
1713486600000|2024-04-19 00:30:00|727.45|718.85|731.85|723.25|732.07|723.47|726.8|718.2|373
1713486900000|2024-04-19 00:35:00|731.9|723.3|730.55|721.95|732.95|724.35|730.25|721.65|313
1713487200000|2024-04-19 00:40:00|730.6|722|729.2|720.6|732.2|723.6|729.2|720.6|353
1713487500000|2024-04-19 00:45:00|729.15|720.55|729.4|720.8|729.75|721.15|727.25|718.65|421
1713487800000|2024-04-19 00:50:00|729.45|720.85|728.4|719.8|729.8|721.2|727.7|719.1|329
1713488100000|2024-04-19 00:55:00|728.45|719.85|725.75|717.15|728.75|720.15|725.2|716.6|367
1713488400000|2024-04-19 01:00:00|725.85|717.25|722.05|713.45|726.95|718.35|721.85|713.25|289
1713488700000|2024-04-19 01:05:00|722.1|713.5|720.6|712|722.63|714.03|719.35|710.75|506
1713489000000|2024-04-19 01:10:00|720.55|711.95|715.6|707|720.65|712.05|715.6|707|563
1713489300000|2024-04-19 01:15:00|715.7|707.1|714.9|706.3|718.55|709.95|714.6|706|655
1713489600000|2024-04-19 01:20:00|714.85|706.25|711.72|703.12|714.85|706.25|710.8|702.2|609
1713489900000|2024-04-19 01:25:00|711.75|703.15|711.35|702.75|712.55|703.95|709.15|700.55|652
1713490200000|2024-04-19 01:30:00|711.4|702.8|704.9|696.3|714.1|705.5|704.9|696.3|680
1713490500000|2024-04-19 01:35:00|704.95|696.35|698.56|689.96|705.25|696.65|697.59|688.99|892
1713490800000|2024-04-19 01:40:00|698.55|689.95|694.24|685.64|699.62|691.02|692.25|683.65|1037
1713491100000|2024-04-19 01:45:00|694.25|685.65|697.05|688.45|699.79|691.19|690.82|682.22|1055
1713491400000|2024-04-19 01:50:00|697.1|688.5|695.1|686.5|700.49|691.89|694.75|686.15|992
1713491700000|2024-04-19 01:55:00|695.07|686.47|692.89|684.29|696.36|687.76|691.8|683.2|1024
1713492000000|2024-04-19 02:00:00|692.88|684.28|695.72|687.12|696.01|687.41|689.37|680.77|934
1713492300000|2024-04-19 02:05:00|695.74|687.14|690.11|681.51|696.48|687.88|688.07|679.47|906
1713492600000|2024-04-19 02:10:00|690.1|681.5|689.89|681.29|691.75|683.15|687.32|678.72|1061
1713492900000|2024-04-19 02:15:00|689.86|681.26|685.44|676.84|692.81|684.21|685.21|676.61|1014
1713493200000|2024-04-19 02:20:00|685.6|677|685.68|677.08|687.78|679.18|678.49|669.89|1045
1713493500000|2024-04-19 02:25:00|685.67|677.07|677.55|668.95|687.7|679.1|677.4|668.8|1075
1713493800000|2024-04-19 02:30:00|677.52|668.92|684.24|675.64|685.4|676.8|675.98|667.38|999
1713494100000|2024-04-19 02:35:00|684.15|675.55|685.06|676.46|687.74|679.14|682.57|673.97|1027
1713494400000|2024-04-19 02:40:00|685.11|676.51|684.84|676.24|685.46|676.86|678.09|669.49|1052
1713494700000|2024-04-19 02:45:00|684.81|676.21|679.82|671.22|685.3|676.7|677.95|669.35|1083
1713495000000|2024-04-19 02:50:00|679.8|671.2|689.72|681.12|689.72|681.12|678.65|670.05|1026
1713495300000|2024-04-19 02:55:00|689.76|681.16|695.89|687.29|695.99|687.39|689.6|681|1012
1713495600000|2024-04-19 03:00:00|695.85|687.25|700.24|691.64|701.48|692.88|695.08|686.48|992
1713495900000|2024-04-19 03:05:00|700.32|691.72|703.67|695.07|704.82|696.22|699.47|690.87|859
1713496200000|2024-04-19 03:10:00|703.71|695.11|712.36|703.76|712.38|703.78|702.87|694.27|892
1713496500000|2024-04-19 03:15:00|712.38|703.78|706.16|697.56|713.25|704.65|705.79|697.19|1012
1713496800000|2024-04-19 03:20:00|706.17|697.57|718.71|710.11|719.65|711.05|705.7|697.1|777
1713497100000|2024-04-19 03:25:00|718.66|710.06|718.65|710.05|718.7|710.1|713.5|704.9|605
1713497400000|2024-04-19 03:30:00|718.6|710|716.95|708.35|722.45|713.85|716.35|707.75|687
1713497700000|2024-04-19 03:35:00|717|708.4|715.68|707.08|720.15|711.55|714.35|705.75|654
1713498000000|2024-04-19 03:40:00|715.75|707.15|716.7|708.1|717.89|709.29|714.11|705.51|592
1713498300000|2024-04-19 03:45:00|716.71|708.11|712.63|704.03|717.65|709.05|711.8|703.2|464
1713498600000|2024-04-19 03:50:00|712.53|703.93|713.35|704.75|715.5|706.9|712.25|703.65|374
1713498900000|2024-04-19 03:55:00|713.45|704.85|711.95|703.35|714.7|706.1|711.75|703.15|390
1713499200000|2024-04-19 04:00:00|711.9|703.3|717.83|709.23|717.9|709.3|711.25|702.65|577
1713499500000|2024-04-19 04:05:00|717.88|709.28|719.01|710.41|720.63|712.03|717.2|708.6|614
1713499800000|2024-04-19 04:10:00|719.08|710.48|719.49|710.89|721.65|713.05|718.95|710.35|471
1713500100000|2024-04-19 04:15:00|719.15|710.55|721.04|712.44|721.85|713.25|718.47|709.87|526
1713500400000|2024-04-19 04:20:00|720.9|712.3|722.8|714.2|724.9|716.3|720.75|712.15|382
1713500700000|2024-04-19 04:25:00|722.75|714.15|718.6|710|722.75|714.15|717.9|709.3|315
1713501000000|2024-04-19 04:30:00|718.55|709.95|720.5|711.9|721.2|712.6|718|709.4|371
1713501300000|2024-04-19 04:35:00|720.45|711.85|726.14|717.54|728.15|719.55|720.45|711.85|658
1713501600000|2024-04-19 04:40:00|726.09|717.49|723.74|715.14|726.96|718.36|723.4|714.8|551
1713501900000|2024-04-19 04:45:00|723.75|715.15|722.14|713.54|726.25|717.65|722.02|713.42|441
1713502200000|2024-04-19 04:50:00|722.04|713.44|723.13|714.53|724.65|716.05|721.56|712.96|495
1713502500000|2024-04-19 04:55:00|722.9|714.3|722.63|714.03|723.76|715.16|721.93|713.33|369
1713502800000|2024-04-19 05:00:00|722.64|714.04|721.28|712.68|726.64|718.04|720.72|712.12|505
1713503100000|2024-04-19 05:05:00|721.18|712.58|721.85|713.25|725.59|716.99|720.85|712.25|505
1713503400000|2024-04-19 05:10:00|721.86|713.26|723.3|714.7|725.25|716.65|721.83|713.23|397
1713503700000|2024-04-19 05:15:00|723.25|714.65|718.15|709.55|724.4|715.8|717.25|708.65|368
1713504000000|2024-04-19 05:20:00|718.1|709.5|722.28|713.68|723.65|715.05|717.7|709.1|516
1713504300000|2024-04-19 05:25:00|722.33|713.73|720.4|711.8|723.69|715.09|720.15|711.55|409
1713504600000|2024-04-19 05:30:00|720.35|711.75|718.72|710.12|722.02|713.42|718.38|709.78|391
1713504900000|2024-04-19 05:35:00|718.65|710.05|719.41|710.81|720.2|711.6|717.19|708.59|448
1713505200000|2024-04-19 05:40:00|719.48|710.88|722.89|714.29|723.14|714.54|719.44|710.84|380
1713505500000|2024-04-19 05:45:00|722.84|714.24|727.29|718.69|727.49|718.89|722.66|714.06|469
1713505800000|2024-04-19 05:50:00|727.28|718.68|723.31|714.71|727.61|719.01|722.88|714.28|539
1713506100000|2024-04-19 05:55:00|723.2|714.6|723.23|714.63|723.43|714.83|722|713.4|454
1713506400000|2024-04-19 06:00:00|723|714.4|722.26|713.66|723.83|715.23|720.2|711.6|527
1713506700000|2024-04-19 06:05:00|722.31|713.71|719.14|710.54|722.46|713.86|718.7|710.1|525
1713507000000|2024-04-19 06:10:00|719|710.4|719.21|710.61|721.99|713.39|717.92|709.32|456
1713507300000|2024-04-19 06:15:00|719.2|710.6|718.5|709.9|720.75|712.15|718.25|709.65|356
1713507600000|2024-04-19 06:20:00|718.45|709.85|720.4|711.8|721.65|713.05|718.45|709.85|401
1713507900000|2024-04-19 06:25:00|720.35|711.75|722.24|713.64|722.32|713.72|719.45|710.85|338
1713508200000|2024-04-19 06:30:00|722.27|713.67|726.06|717.46|728.04|719.44|722.27|713.67|488
1713508500000|2024-04-19 06:35:00|726.01|717.41|736.95|728.35|737.05|728.45|726|717.4|701
1713508800000|2024-04-19 06:40:00|736.9|728.3|743.61|735.01|744.88|736.28|736.45|727.85|766
1713509100000|2024-04-19 06:45:00|743.56|734.96|748.81|740.21|749.09|740.49|742.4|733.8|769
1713509400000|2024-04-19 06:50:00|748.82|740.22|753.61|745.01|755.45|746.85|747.58|738.98|876
1713509700000|2024-04-19 06:55:00|753.71|745.11|754.1|745.5|755.28|746.68|752.17|743.57|782
1713510000000|2024-04-19 07:00:00|754.05|745.45|759.6|751|760.1|751.5|753.83|745.23|750
1713510300000|2024-04-19 07:05:00|759.65|751.05|755.5|746.9|761.85|753.25|755.11|746.51|844
1713510600000|2024-04-19 07:10:00|755.46|746.86|748.31|739.71|756.95|748.35|747.84|739.24|723
1713510900000|2024-04-19 07:15:00|748.4|739.8|748.3|739.7|750.8|742.2|746.95|738.35|755
1713511200000|2024-04-19 07:20:00|748.25|739.65|750.66|742.06|756.35|747.75|747.15|738.55|720
1713511500000|2024-04-19 07:25:00|750.55|741.95|750.09|741.49|750.96|742.36|747.45|738.85|722
1713511800000|2024-04-19 07:30:00|750.06|741.46|750.12|741.52|750.14|741.54|746.6|738|638
1713512100000|2024-04-19 07:35:00|750.15|741.55|754.85|746.25|756.45|747.85|749.1|740.5|640
1713512400000|2024-04-19 07:40:00|754.95|746.35|759.05|750.45|762.22|753.62|754.61|746.01|571
1713512700000|2024-04-19 07:45:00|759|750.4|759.25|750.65|761.37|752.77|757.55|748.95|634
1713513000000|2024-04-19 07:50:00|759.3|750.7|756.56|747.96|759.9|751.3|753.2|744.6|609
1713513300000|2024-04-19 07:55:00|756.57|747.97|754.34|745.74|758.15|749.55|753.75|745.15|544
1713513600000|2024-04-19 08:00:00|754.36|745.76|757.71|749.11|758.01|749.41|753.2|744.6|615
1713513900000|2024-04-19 08:05:00|757.66|749.06|760.95|752.35|762.24|753.64|754.65|746.05|712
1713514200000|2024-04-19 08:10:00|760.85|752.25|756.88|748.28|760.86|752.26|754.65|746.05|587
1713514500000|2024-04-19 08:15:00|756.9|748.3|759|750.4|761.74|753.14|756.01|747.41|718
1713514800000|2024-04-19 08:20:00|759.09|750.49|760.05|751.45|760.1|751.5|757.25|748.65|426
1713515100000|2024-04-19 08:25:00|760.1|751.5|758.95|750.35|762.75|754.15|758.59|749.99|530
1713515400000|2024-04-19 08:30:00|758.9|750.3|754.8|746.2|759.55|750.95|753.4|744.8|694
1713515700000|2024-04-19 08:35:00|754.77|746.17|760|751.4|762.87|754.27|753.5|744.9|677
1713516000000|2024-04-19 08:40:00|760.05|751.45|759.85|751.25|760.45|751.85|759.1|750.5|409
1713516300000|2024-04-19 08:45:00|760.02|751.42|761.8|753.2|763.25|754.65|759.3|750.7|537
1713516600000|2024-04-19 08:50:00|761.85|753.25|766.45|757.85|767.12|758.52|761.43|752.83|590
1713516900000|2024-04-19 08:55:00|766.5|757.9|766.3|757.7|768.3|759.7|766.3|757.7|505
1713517200000|2024-04-19 09:00:00|766.13|757.53|767.65|759.05|769.63|761.03|765.65|757.05|637
1713517500000|2024-04-19 09:05:00|767.63|759.03|769|760.4|769.55|760.95|766.05|757.45|517
1713517800000|2024-04-19 09:10:00|769.05|760.45|768.2|759.6|769.55|760.95|767.55|758.95|516
1713518100000|2024-04-19 09:15:00|768.15|759.55|770.35|761.75|770.35|761.75|767.55|758.95|517
1713518400000|2024-04-19 09:20:00|770.4|761.8|771.77|763.17|771.85|763.25|767.45|758.85|541
1713518700000|2024-04-19 09:25:00|771.85|763.25|773.15|764.55|773.45|764.85|770.5|761.9|504
1713519000000|2024-04-19 09:30:00|773.05|764.45|770.7|762.1|773.05|764.45|768.8|760.2|532
1713519300000|2024-04-19 09:35:00|770.65|762.05|769.05|760.45|771.5|762.9|768.9|760.3|348
1713519600000|2024-04-19 09:40:00|769.1|760.5|764.7|756.1|769.5|760.9|764.2|755.6|408
1713519900000|2024-04-19 09:45:00|764.75|756.15|766.8|758.2|769.35|760.75|764.7|756.1|522
1713520200000|2024-04-19 09:50:00|767.05|758.45|762.45|753.85|767.15|758.55|761.55|752.95|490
1713520500000|2024-04-19 09:55:00|762.4|753.8|763.25|754.65|764.55|755.95|762.15|753.55|403
1713520800000|2024-04-19 10:00:00|763.15|754.55|761.6|753|764.4|755.8|761.6|753|335
1713521100000|2024-04-19 10:05:00|761.65|753.05|759.75|751.15|764.65|756.05|759|750.4|621
1713521400000|2024-04-19 10:10:00|759.8|751.2|757.65|749.05|760.35|751.75|757.1|748.5|346
1713521700000|2024-04-19 10:15:00|757.7|749.1|758.1|749.5|761|752.4|757|748.4|446
1713522000000|2024-04-19 10:20:00|758.15|749.55|759.05|750.45|760.79|752.19|757.9|749.3|412
1713522300000|2024-04-19 10:25:00|759.1|750.5|758.3|749.7|760.45|751.85|758|749.4|380
1713522600000|2024-04-19 10:30:00|758.2|749.6|757.95|749.35|759.1|750.5|757.05|748.45|520
1713522900000|2024-04-19 10:35:00|757.85|749.25|758.9|750.3|760.15|751.55|757.2|748.6|375
1713523200000|2024-04-19 10:40:00|758.82|750.22|759.21|750.61|759.4|750.8|757|748.4|386
1713523500000|2024-04-19 10:45:00|759.2|750.6|761.85|753.25|762.4|753.8|758.45|749.85|269
1713523800000|2024-04-19 10:50:00|761.9|753.3|761.35|752.75|762.7|754.1|761.1|752.5|215
1713524100000|2024-04-19 10:55:00|761.5|752.9|761.25|752.65|762.55|753.95|760.85|752.25|208
1713524400000|2024-04-19 11:00:00|761.2|752.6|760.9|752.3|761.25|752.65|759.55|750.95|272
1713524700000|2024-04-19 11:05:00|761|752.4|758.4|749.8|761.2|752.6|758.3|749.7|297
1713525000000|2024-04-19 11:10:00|758.3|749.7|756.55|747.95|759.7|751.1|755.75|747.15|285
1713525300000|2024-04-19 11:15:00|756.5|747.9|754.85|746.25|757.8|749.2|754.3|745.7|322
1713525600000|2024-04-19 11:20:00|754.8|746.2|753.95|745.35|754.8|746.2|753.15|744.55|270
1713525900000|2024-04-19 11:25:00|753.9|745.3|752|743.4|755.35|746.75|751.9|743.3|338
1713526200000|2024-04-19 11:30:00|752.05|743.45|758.96|750.36|758.96|750.36|752.05|743.45|339
1713526500000|2024-04-19 11:35:00|758.85|750.25|762.15|753.55|763.5|754.9|758.7|750.1|459
1713526800000|2024-04-19 11:40:00|762.05|753.45|760.75|752.15|762.75|754.15|758.7|750.1|529
1713527100000|2024-04-19 11:45:00|760.6|752|757.35|748.75|760.87|752.27|755.45|746.85|518
1713527400000|2024-04-19 11:50:00|757.13|748.53|757.85|749.25|759.85|751.25|756.1|747.5|443
1713527700000|2024-04-19 11:55:00|757.75|749.15|756.5|747.9|758.68|750.08|755.23|746.63|406
1713528000000|2024-04-19 12:00:00|756.49|747.89|757|748.4|757.17|748.57|754|745.4|474
1713528300000|2024-04-19 12:05:00|756.95|748.35|755.65|747.05|757.15|748.55|755.15|746.55|338
1713528600000|2024-04-19 12:10:00|755.6|747|765.05|756.45|765.1|756.5|754.59|745.99|380
1713528900000|2024-04-19 12:15:00|765.1|756.5|760.75|752.15|769.78|761.18|760.04|751.44|607
1713529200000|2024-04-19 12:20:00|760.8|752.2|760.5|751.9|762.95|754.35|760.25|751.65|463
1713529500000|2024-04-19 12:25:00|760.55|751.95|763.69|755.09|763.76|755.16|760.45|751.85|364
1713529800000|2024-04-19 12:30:00|763.56|754.96|764.3|755.7|765.41|756.81|761.65|753.05|455
1713530100000|2024-04-19 12:35:00|764.35|755.75|762.3|753.7|766.8|758.2|762|753.4|370
1713530400000|2024-04-19 12:40:00|762.35|753.75|764.1|755.5|766|757.4|762.35|753.75|305
1713530700000|2024-04-19 12:45:00|764.05|755.45|763.63|755.03|764.4|755.8|761.56|752.96|381
1713531000000|2024-04-19 12:50:00|763.5|754.9|759.15|750.55|764|755.4|758.9|750.3|454
1713531300000|2024-04-19 12:55:00|759.1|750.5|761.25|752.65|762.1|753.5|757.9|749.3|353
1713531600000|2024-04-19 13:00:00|761.2|752.6|759.3|750.7|762.69|754.09|758.65|750.05|491
1713531900000|2024-04-19 13:05:00|759.35|750.75|758.7|750.1|759.65|751.05|756.5|747.9|630
1713532200000|2024-04-19 13:10:00|758.65|750.05|759.1|750.5|760.25|751.65|757.95|749.35|542
1713532500000|2024-04-19 13:15:00|759.01|750.41|759.85|751.25|761.86|753.26|758.95|750.35|602
1713532800000|2024-04-19 13:20:00|759.9|751.3|759.6|751|761.68|753.08|759.45|750.85|386
1713533100000|2024-04-19 13:25:00|759.4|750.8|761.85|753.25|762.23|753.63|757.95|749.35|495
1713533400000|2024-04-19 13:30:00|761.84|753.24|765.05|756.45|766.65|758.05|760.1|751.5|607
1713533700000|2024-04-19 13:35:00|765|756.4|762.9|754.3|766.45|757.85|761.85|753.25|578
1713534000000|2024-04-19 13:40:00|762.89|754.29|765.4|756.8|766.5|757.9|760.85|752.25|582
1713534300000|2024-04-19 13:45:00|765.45|756.85|763.65|755.05|766.6|758|763.35|754.75|559
1713534600000|2024-04-19 13:50:00|763.64|755.04|762.05|753.45|763.64|755.04|760|751.4|649
1713534900000|2024-04-19 13:55:00|762.15|753.55|763.2|754.6|763.7|755.1|760.9|752.3|495
1713535200000|2024-04-19 14:00:00|763.1|754.5|761.5|752.9|764.41|755.81|761.1|752.5|491
1713535500000|2024-04-19 14:05:00|761.45|752.85|760.66|752.06|762.14|753.54|759.6|751|491
1713535800000|2024-04-19 14:10:00|760.6|752|758.95|750.35|760.67|752.07|758.12|749.52|532
1713536100000|2024-04-19 14:15:00|758.91|750.31|759.2|750.6|760.65|752.05|757.83|749.23|580
1713536400000|2024-04-19 14:20:00|759.19|750.59|756.3|747.7|759.83|751.23|756.2|747.6|608
1713536700000|2024-04-19 14:25:00|756.2|747.6|751.64|743.04|756.55|747.95|750.2|741.6|786
1713537000000|2024-04-19 14:30:00|751.6|743|757.44|748.84|757.5|748.9|751.6|743|733
1713537300000|2024-04-19 14:35:00|757.45|748.85|755.2|746.6|758.11|749.51|753.75|745.15|675
1713537600000|2024-04-19 14:40:00|755.15|746.55|758.35|749.75|759.5|750.9|755.04|746.44|573
1713537900000|2024-04-19 14:45:00|758.32|749.72|758.95|750.35|761.65|753.05|758.3|749.7|497
1713538200000|2024-04-19 14:50:00|759|750.4|758.85|750.25|760.4|751.8|758.5|749.9|462
1713538500000|2024-04-19 14:55:00|758.9|750.3|755.52|746.92|759.45|750.85|755.21|746.61|519
1713538800000|2024-04-19 15:00:00|755.4|746.8|754.64|746.04|755.77|747.17|753.8|745.2|495
1713539100000|2024-04-19 15:05:00|754.45|745.85|757.7|749.1|758.5|749.9|753.6|745|495
1713539400000|2024-04-19 15:10:00|757.69|749.09|757.45|748.85|758.1|749.5|755.5|746.9|478
1713539700000|2024-04-19 15:15:00|757.5|748.9|757.95|749.35|758.4|749.8|756.38|747.78|413
1713540000000|2024-04-19 15:20:00|757.87|749.27|760.2|751.6|760.85|752.25|757.76|749.16|379
1713540300000|2024-04-19 15:25:00|760.15|751.55|762.1|753.5|762.31|753.71|759|750.4|367
1713540600000|2024-04-19 15:30:00|762.05|753.45|761.87|753.27|764.1|755.5|761.35|752.75|503
1713540900000|2024-04-19 15:35:00|761.86|753.26|761.43|752.83|762.39|753.79|759.4|750.8|568
1713541200000|2024-04-19 15:40:00|761.3|752.7|763.99|755.39|764.55|755.95|761.14|752.54|391
1713541500000|2024-04-19 15:45:00|763.94|755.34|764.47|755.87|765.11|756.51|763.55|754.95|360
1713541800000|2024-04-19 15:50:00|764.5|755.9|762.97|754.37|765.07|756.47|761.87|753.27|354
1713542100000|2024-04-19 15:55:00|762.96|754.36|762.42|753.82|763.35|754.75|761.2|752.6|403
1713542400000|2024-04-19 16:00:00|762.25|753.65|760.81|752.21|763.2|754.6|760.45|751.85|414
1713542700000|2024-04-19 16:05:00|760.82|752.22|758.95|750.35|760.82|752.22|756.2|747.6|465
1713543000000|2024-04-19 16:10:00|758.91|750.31|757.45|748.85|759.7|751.1|756.07|747.47|633
1713543300000|2024-04-19 16:15:00|757.5|748.9|752.5|743.9|758.65|750.05|751.8|743.2|621
1713543600000|2024-04-19 16:20:00|752.51|743.91|750.03|741.43|753.13|744.53|748.7|740.1|815
1713543900000|2024-04-19 16:25:00|749.98|741.38|753.95|745.35|754.05|745.45|748.75|740.15|692
1713544200000|2024-04-19 16:30:00|753.9|745.3|755.15|746.55|756.12|747.52|752.7|744.1|530
1713544500000|2024-04-19 16:35:00|755.1|746.5|754.85|746.25|755.96|747.36|754|745.4|425
1713544800000|2024-04-19 16:40:00|754.7|746.1|757.3|748.7|759.17|750.57|754.15|745.55|478
1713545100000|2024-04-19 16:45:00|757.25|748.65|759.05|750.45|760|751.4|756.85|748.25|362
1713545400000|2024-04-19 16:50:00|759.1|750.5|758.9|750.3|762.85|754.25|758.05|749.45|491
1713545700000|2024-04-19 16:55:00|758.85|750.25|757.5|748.9|759.25|750.65|756.15|747.55|483
1713546000000|2024-04-19 17:00:00|757.3|748.7|758.7|750.1|759.9|751.3|756.4|747.8|469
1713546300000|2024-04-19 17:05:00|758.65|750.05|757.7|749.1|759.75|751.15|757.25|748.65|525
1713546600000|2024-04-19 17:10:00|757.8|749.2|759.8|751.2|759.91|751.31|756.55|747.95|409
1713546900000|2024-04-19 17:15:00|759.85|751.25|759.35|750.75|761.07|752.47|757.65|749.05|476
1713547200000|2024-04-19 17:20:00|759.3|750.7|760.75|752.15|760.75|752.15|757.6|749|622
1713547500000|2024-04-19 17:25:00|760.7|752.1|757.95|749.35|760.92|752.32|757|748.4|527
1713547800000|2024-04-19 17:30:00|757.9|749.3|761.14|752.54|761.14|752.54|757.85|749.25|416
1713548100000|2024-04-19 17:35:00|761.16|752.56|760.4|751.8|761.67|753.07|759.6|751|360
1713548400000|2024-04-19 17:40:00|760.45|751.85|762.4|753.8|765.3|756.7|760.45|751.85|403
1713548700000|2024-04-19 17:45:00|762.2|753.6|761.63|753.03|762.7|754.1|761.16|752.56|436
1713549000000|2024-04-19 17:50:00|761.58|752.98|764.8|756.2|765.9|757.3|761.39|752.79|480
1713549300000|2024-04-19 17:55:00|764.77|756.17|762.93|754.33|765.45|756.85|762.8|754.2|450
1713549600000|2024-04-19 18:00:00|762.95|754.35|759.15|750.55|762.99|754.39|758.9|750.3|458
1713549900000|2024-04-19 18:05:00|759.21|750.61|758.1|749.5|759.75|751.15|757.62|749.02|320
1713550200000|2024-04-19 18:10:00|758.14|749.54|757.85|749.25|758.67|750.07|757.8|749.2|207
1713550500000|2024-04-19 18:15:00|757.95|749.35|757.13|748.53|758.61|750.01|757.02|748.42|267
1713550800000|2024-04-19 18:20:00|757.08|748.48|757.18|748.58|757.54|748.94|755.95|747.35|240
1713551100000|2024-04-19 18:25:00|757.08|748.48|756.31|747.71|757.69|749.09|755.87|747.27|276
1713551400000|2024-04-19 18:30:00|756.14|747.54|758.26|749.66|759.01|750.41|755.56|746.96|404
1713551700000|2024-04-19 18:35:00|758.15|749.55|758.52|749.92|758.94|750.34|756.94|748.34|362
1713552000000|2024-04-19 18:40:00|758.37|749.77|757.67|749.07|758.57|749.97|757.08|748.48|256
1713552300000|2024-04-19 18:45:00|757.5|748.9|759.63|751.03|760.03|751.43|757.15|748.55|256
1713552600000|2024-04-19 18:50:00|759.67|751.07|759.05|750.45|759.84|751.24|758.3|749.7|161
1713552900000|2024-04-19 18:55:00|759|750.4|759.72|751.12|760.2|751.6|758.92|750.32|229
1713553200000|2024-04-19 19:00:00|759.67|751.07|760.65|752.05|761.13|752.53|758.25|749.65|327
1713553500000|2024-04-19 19:05:00|760.6|752|760.66|752.06|761.07|752.47|759.03|750.43|361
1713553800000|2024-04-19 19:10:00|760.61|752.01|761.74|753.14|762.59|753.99|760.15|751.55|332
1713554100000|2024-04-19 19:15:00|761.65|753.05|761.45|752.85|762.03|753.43|760.2|751.6|240
1713554400000|2024-04-19 19:20:00|761.4|752.8|761.05|752.45|761.95|753.35|760.4|751.8|240
1713554700000|2024-04-19 19:25:00|761.1|752.5|760.54|751.94|761.43|752.83|760.25|751.65|185
1713555000000|2024-04-19 19:30:00|760.69|752.09|759|750.4|760.99|752.39|758.82|750.22|262
1713555300000|2024-04-19 19:35:00|759.05|750.45|757.29|748.69|759.05|750.45|756.55|747.95|242
1713555600000|2024-04-19 19:40:00|757.2|748.6|756.95|748.35|757.55|748.95|756.9|748.3|128
1713555900000|2024-04-19 19:45:00|757|748.4|758.3|749.7|758.32|749.72|756.9|748.3|238
1713556200000|2024-04-19 19:50:00|758.29|749.69|759.47|750.87|759.78|751.18|757.66|749.06|251
1713556500000|2024-04-19 19:55:00|759.29|750.69|762.06|753.46|762.49|753.89|759.02|750.42|221
1713556800000|2024-04-19 20:00:00|762.01|753.41|763.25|754.65|763.25|754.65|760.91|752.31|236
1713557100000|2024-04-19 20:05:00|763.16|754.56|762.9|754.3|763.2|754.6|761.1|752.5|167
1713557400000|2024-04-19 20:10:00|762.76|754.16|760.37|751.77|762.96|754.36|760.15|751.55|154
1713557700000|2024-04-19 20:15:00|760.32|751.72|762.45|753.85|762.61|754.01|760.19|751.59|192
1713558000000|2024-04-19 20:20:00|762.25|753.65|761.75|753.15|762.67|754.07|761.43|752.83|186
1713558300000|2024-04-19 20:25:00|761.66|753.06|761.72|753.12|761.88|753.28|760.15|751.55|192
1713558600000|2024-04-19 20:30:00|761.56|752.96|762.18|753.58|762.72|754.12|761.56|752.96|241
1713558900000|2024-04-19 20:35:00|762.03|753.43|757.84|749.24|762.16|753.56|757.5|748.9|448
1713559200000|2024-04-19 20:40:00|757.81|749.21|755.74|747.14|757.87|749.27|755.37|746.77|385
1713559500000|2024-04-19 20:45:00|755.72|747.12|757.3|748.7|757.35|748.75|754.99|746.39|403
1713559800000|2024-04-19 20:50:00|757.12|748.52|756.29|747.69|758.8|750.2|756.11|747.51|457
1713560100000|2024-04-19 20:55:00|756.33|747.73|757.65|749.05|758.27|749.67|756.2|747.6|274
1713596400000|2024-04-20 07:00:00|763.16|754.56|763.02|754.42|763.95|755.35|762.92|754.32|491
1713596700000|2024-04-20 07:05:00|762.97|754.37|761.92|753.32|763.32|754.72|761.65|753.05|406
1713597000000|2024-04-20 07:10:00|761.91|753.31|761.13|752.53|762|753.4|760.81|752.21|376
1713597300000|2024-04-20 07:15:00|761.1|752.5|760.62|752.02|762.12|753.52|760.61|752.01|433
1713597600000|2024-04-20 07:20:00|760.67|752.07|760.67|752.07|761.61|753.01|760.46|751.86|337
1713597900000|2024-04-20 07:25:00|760.71|752.11|761.62|753.02|761.97|753.37|760.63|752.03|349
1713598200000|2024-04-20 07:30:00|761.6|753|762.72|754.12|762.95|754.35|761.43|752.83|402
1713598500000|2024-04-20 07:35:00|762.77|754.17|762.64|754.04|762.95|754.35|761.26|752.66|323
1713598800000|2024-04-20 07:40:00|762.6|754|763.01|754.41|763.09|754.49|762.16|753.56|307
1713599100000|2024-04-20 07:45:00|763.02|754.42|762.61|754.01|763.81|755.21|762.42|753.82|363
1713599400000|2024-04-20 07:50:00|762.6|754|762.82|754.22|763.11|754.51|762.42|753.82|327
1713599700000|2024-04-20 07:55:00|762.71|754.11|762.4|753.8|762.82|754.22|762.09|753.49|245
1713600000000|2024-04-20 08:00:00|762.42|753.82|761.89|753.29|762.5|753.9|761.02|752.42|405
1713600300000|2024-04-20 08:05:00|761.9|753.3|758.71|750.11|762.01|753.41|758.67|750.07|488
1713600600000|2024-04-20 08:10:00|758.67|750.07|758.92|750.32|759.55|750.95|757.88|749.28|515
1713600900000|2024-04-20 08:15:00|759.03|750.43|758.31|749.71|759.03|750.43|757|748.4|470
1713601200000|2024-04-20 08:20:00|758.3|749.7|759.35|750.75|760.69|752.09|758.29|749.69|490
1713601500000|2024-04-20 08:25:00|759.39|750.79|759.54|750.94|760.03|751.43|758.67|750.07|384
1713601800000|2024-04-20 08:30:00|759.51|750.91|759.22|750.62|760.59|751.99|758.2|749.6|414
1713602100000|2024-04-20 08:35:00|759.24|750.64|759.44|750.84|759.99|751.39|758.54|749.94|423
1713602400000|2024-04-20 08:40:00|759.5|750.9|759.56|750.96|759.98|751.38|759.32|750.72|271
1713602700000|2024-04-20 08:45:00|759.49|750.89|757.9|749.3|759.59|750.99|757.55|748.95|392
1713603000000|2024-04-20 08:50:00|757.99|749.39|757.19|748.59|758.96|750.36|756.81|748.21|412
1713603300000|2024-04-20 08:55:00|757.17|748.57|757.22|748.62|757.52|748.92|756.45|747.85|399
1713603600000|2024-04-20 09:00:00|757.17|748.57|753.51|744.91|757.82|749.22|753.08|744.48|539
1713603900000|2024-04-20 09:05:00|753.52|744.92|753.44|744.84|753.66|745.06|751.65|743.05|543
1713604200000|2024-04-20 09:10:00|753.48|744.88|754|745.4|754.94|746.34|752.84|744.24|536
1713604500000|2024-04-20 09:15:00|753.96|745.36|752.94|744.34|754.57|745.97|752.02|743.42|565
1713604800000|2024-04-20 09:20:00|752.91|744.31|753.36|744.76|754.02|745.42|752.61|744.01|612
1713605100000|2024-04-20 09:25:00|753.4|744.8|753.28|744.68|754.05|745.45|753.07|744.47|620
1713605400000|2024-04-20 09:30:00|753.24|744.64|752.92|744.32|754.03|745.43|752.45|743.85|539
1713605700000|2024-04-20 09:35:00|752.91|744.31|755.44|746.84|757.71|749.11|752.71|744.11|579
1713606000000|2024-04-20 09:40:00|755.42|746.82|754.71|746.11|755.45|746.85|753.99|745.39|428
1713606300000|2024-04-20 09:45:00|754.75|746.15|751.3|742.7|755.19|746.59|750.69|742.09|653
1713606600000|2024-04-20 09:50:00|751.19|742.59|751.73|743.13|751.87|743.27|749.92|741.32|694
1713606900000|2024-04-20 09:55:00|751.76|743.16|753.99|745.39|754.3|745.7|751.4|742.8|549
1713607200000|2024-04-20 10:00:00|753.96|745.36|753.42|744.82|756.62|748.02|753.38|744.78|697
1713607500000|2024-04-20 10:05:00|753.44|744.84|752.39|743.79|755.46|746.86|751.83|743.23|602
1713607800000|2024-04-20 10:10:00|752.41|743.81|753.91|745.31|754.62|746.02|752.32|743.72|621
1713608100000|2024-04-20 10:15:00|753.98|745.38|752.1|743.5|754.43|745.83|751.02|742.42|696
1713608400000|2024-04-20 10:20:00|752.06|743.46|751.8|743.2|752.38|743.78|750.72|742.12|670
1713608700000|2024-04-20 10:25:00|751.81|743.21|751.52|742.92|752.02|743.42|750.52|741.92|661
1713609000000|2024-04-20 10:30:00|751.53|742.93|753.56|744.96|753.76|745.16|751.53|742.93|522
1713609300000|2024-04-20 10:35:00|753.6|745|755.29|746.69|755.45|746.85|753.52|744.92|545
1713609600000|2024-04-20 10:40:00|755.27|746.67|755.06|746.46|755.34|746.74|753.91|745.31|458
1713609900000|2024-04-20 10:45:00|755.05|746.45|755.26|746.66|757.03|748.43|754.94|746.34|653
1713610200000|2024-04-20 10:50:00|755.25|746.65|754.8|746.2|755.52|746.92|754.61|746.01|477
1713610500000|2024-04-20 10:55:00|754.81|746.21|754.76|746.16|755.31|746.71|753.77|745.17|493
1713610800000|2024-04-20 11:00:00|754.83|746.23|754.37|745.77|755.84|747.24|753.53|744.93|686
1713611100000|2024-04-20 11:05:00|754.4|745.8|756.27|747.67|756.32|747.72|754.3|745.7|642
1713611400000|2024-04-20 11:10:00|756.25|747.65|757.4|748.8|757.64|749.04|755.7|747.1|530
1713611700000|2024-04-20 11:15:00|757.38|748.78|756.88|748.28|757.72|749.12|756|747.4|560
1713612000000|2024-04-20 11:20:00|756.86|748.26|755.46|746.86|757.4|748.8|755.39|746.79|518
1713612300000|2024-04-20 11:25:00|755.52|746.92|754.86|746.26|755.8|747.2|754.12|745.52|511
1713612600000|2024-04-20 11:30:00|754.92|746.32|754.69|746.09|755.52|746.92|754.36|745.76|634
1713612900000|2024-04-20 11:35:00|754.66|746.06|755.3|746.7|755.6|747|754.51|745.91|538
1713613200000|2024-04-20 11:40:00|755.28|746.68|753.61|745.01|755.38|746.78|753.32|744.72|498
1713613500000|2024-04-20 11:45:00|753.6|745|754.21|745.61|754.3|745.7|753.41|744.81|474
1713613800000|2024-04-20 11:50:00|754.24|745.64|754.92|746.32|755.01|746.41|753.45|744.85|481
1713614100000|2024-04-20 11:55:00|754.93|746.33|753.86|745.26|755.19|746.59|753.68|745.08|465
1713614400000|2024-04-20 12:00:00|753.9|745.3|754.5|745.9|754.58|745.98|752.9|744.3|618
1713614700000|2024-04-20 12:05:00|754.48|745.88|755.17|746.57|755.17|746.57|753.62|745.02|491
1713615000000|2024-04-20 12:10:00|755.14|746.54|756.05|747.45|756.17|747.57|754.94|746.34|366
1713615300000|2024-04-20 12:15:00|755.97|747.37|754.63|746.03|756.22|747.62|754.05|745.45|584
1713615600000|2024-04-20 12:20:00|754.65|746.05|753.24|744.64|754.75|746.15|751.29|742.69|575
1713615900000|2024-04-20 12:25:00|753.16|744.56|753.85|745.25|754.12|745.52|752.21|743.61|501
1713616200000|2024-04-20 12:30:00|753.84|745.24|754.5|745.9|755.04|746.44|752.27|743.67|675
1713616500000|2024-04-20 12:35:00|754.56|745.96|754.9|746.3|755.04|746.44|753.42|744.82|628
1713616800000|2024-04-20 12:40:00|754.85|746.25|756.59|747.99|756.75|748.15|754.64|746.04|528
1713617100000|2024-04-20 12:45:00|756.57|747.97|758.4|749.8|758.68|750.08|755.7|747.1|656
1713617400000|2024-04-20 12:50:00|758.39|749.79|758.65|750.05|758.74|750.14|757.71|749.11|512
1713617700000|2024-04-20 12:55:00|758.6|750|757.32|748.72|759.33|750.73|757.32|748.72|352
1713618000000|2024-04-20 13:00:00|757.29|748.69|759.75|751.15|759.85|751.25|757.22|748.62|660
1713618300000|2024-04-20 13:05:00|759.72|751.12|758.23|749.63|759.88|751.28|757.95|749.35|552
1713618600000|2024-04-20 13:10:00|758.27|749.67|756.76|748.16|758.52|749.92|755.66|747.06|633
1713618900000|2024-04-20 13:15:00|756.77|748.17|755.8|747.2|757.91|749.31|755.72|747.12|660
1713619200000|2024-04-20 13:20:00|755.82|747.22|755.56|746.96|756.4|747.8|754.89|746.29|595
1713619500000|2024-04-20 13:25:00|755.52|746.92|756.88|748.28|757.13|748.53|755.14|746.54|550
1713619800000|2024-04-20 13:30:00|756.85|748.25|758.32|749.72|758.43|749.83|756.34|747.74|542
1713620100000|2024-04-20 13:35:00|758.37|749.77|760.15|751.55|760.15|751.55|757.92|749.32|444
1713620400000|2024-04-20 13:40:00|760.14|751.54|760.05|751.45|761.39|752.79|759.21|750.61|398
1713620700000|2024-04-20 13:45:00|759.97|751.37|759.68|751.08|760|751.4|758.31|749.71|418
1713621000000|2024-04-20 13:50:00|759.66|751.06|758.21|749.61|759.66|751.06|757.86|749.26|505
1713621300000|2024-04-20 13:55:00|758.2|749.6|758.25|749.65|759.11|750.51|757.9|749.3|480
1713621600000|2024-04-20 14:00:00|758.27|749.67|759.14|750.54|759.25|750.65|757.89|749.29|541
1713621900000|2024-04-20 14:05:00|759.19|750.59|757.55|748.95|759.19|750.59|757.42|748.82|580
1713622200000|2024-04-20 14:10:00|757.53|748.93|756.1|747.5|757.72|749.12|755.71|747.11|542
1713622500000|2024-04-20 14:15:00|756.11|747.51|757.04|748.44|757.81|749.21|755.91|747.31|526
1713622800000|2024-04-20 14:20:00|757.02|748.42|756.72|748.12|758.72|750.12|756.11|747.51|522
1713623100000|2024-04-20 14:25:00|756.82|748.22|756.61|748.01|757.44|748.84|755.61|747.01|485
1713623400000|2024-04-20 14:30:00|756.6|748|755.31|746.71|756.64|748.04|754.73|746.13|485
1713623700000|2024-04-20 14:35:00|755.3|746.7|755.2|746.6|755.92|747.32|753.6|745|422
1713624000000|2024-04-20 14:40:00|755.12|746.52|756.42|747.82|756.73|748.13|755.07|746.47|490
1713624300000|2024-04-20 14:45:00|756.4|747.8|758.11|749.51|758.71|750.11|756.19|747.59|447
1713624600000|2024-04-20 14:50:00|758.12|749.52|757.62|749.02|758.27|749.67|757.04|748.44|455
1713624900000|2024-04-20 14:55:00|757.61|749.01|756.5|747.9|757.86|749.26|756.26|747.66|404
1713625200000|2024-04-20 15:00:00|756.51|747.91|757.15|748.55|757.32|748.72|755.33|746.73|520
1713625500000|2024-04-20 15:05:00|757.09|748.49|754.6|746|757.09|748.49|754.42|745.82|441
1713625800000|2024-04-20 15:10:00|754.61|746.01|755|746.4|755.54|746.94|754.32|745.72|409
1713626100000|2024-04-20 15:15:00|754.98|746.38|756.46|747.86|756.48|747.88|754.92|746.32|495
1713626400000|2024-04-20 15:20:00|756.48|747.88|756.64|748.04|757.2|748.6|756.1|747.5|376
1713626700000|2024-04-20 15:25:00|756.67|748.07|756.72|748.12|757.13|748.53|756.2|747.6|344
1713627000000|2024-04-20 15:30:00|756.75|748.15|761.56|752.96|762.22|753.62|756.22|747.62|491
1713627300000|2024-04-20 15:35:00|761.57|752.97|764.2|755.6|764.32|755.72|760.72|752.12|721
1713627600000|2024-04-20 15:40:00|764.16|755.56|764.34|755.74|765.02|756.42|762.54|753.94|759
1713627900000|2024-04-20 15:45:00|764.32|755.72|768.85|760.25|770.85|762.25|764.32|755.72|933
1713628200000|2024-04-20 15:50:00|768.87|760.27|769.75|761.15|770.7|762.1|767.89|759.29|954
1713628500000|2024-04-20 15:55:00|769.74|761.14|774.24|765.64|774.25|765.65|769.42|760.82|595
1713628800000|2024-04-20 16:00:00|774.22|765.62|770.4|761.8|776.84|768.24|769.34|760.74|914
1713629100000|2024-04-20 16:05:00|770.35|761.75|769.88|761.28|770.99|762.39|768.07|759.47|869
1713629400000|2024-04-20 16:10:00|769.92|761.32|773.8|765.2|774.58|765.98|769.42|760.82|731
1713629700000|2024-04-20 16:15:00|773.81|765.21|775.38|766.78|777.09|768.49|773.01|764.41|804
1713630000000|2024-04-20 16:20:00|775.37|766.77|774.15|765.55|775.37|766.77|773.1|764.5|765
1713630300000|2024-04-20 16:25:00|774.11|765.51|775.32|766.72|776.07|767.47|773.87|765.27|589
1713630600000|2024-04-20 16:30:00|775.31|766.71|774.09|765.49|775.54|766.94|773.82|765.22|581
1713630900000|2024-04-20 16:35:00|774.07|765.47|777.71|769.11|778.96|770.36|773.4|764.8|603
1713631200000|2024-04-20 16:40:00|777.72|769.12|777.5|768.9|778.72|770.12|776.2|767.6|492
1713631500000|2024-04-20 16:45:00|777.46|768.86|775.42|766.82|778.31|769.71|774.35|765.75|686
1713631800000|2024-04-20 16:50:00|775.45|766.85|774.46|765.86|776.4|767.8|774.42|765.82|614
1713632100000|2024-04-20 16:55:00|774.41|765.81|773.69|765.09|775.19|766.59|773.51|764.91|442
1713632400000|2024-04-20 17:00:00|773.65|765.05|776.9|768.3|777.32|768.72|773.36|764.76|550
1713632700000|2024-04-20 17:05:00|776.91|768.31|778.94|770.34|778.97|770.37|775.96|767.36|551
1713633000000|2024-04-20 17:10:00|778.9|770.3|778.65|770.05|779.41|770.81|776.26|767.66|696
1713633300000|2024-04-20 17:15:00|778.62|770.02|782.25|773.65|782.25|773.65|778.5|769.9|736
1713633600000|2024-04-20 17:20:00|782.22|773.62|782.45|773.85|782.97|774.37|780.53|771.93|787
1713633900000|2024-04-20 17:25:00|782.41|773.81|783.32|774.72|783.68|775.08|781.65|773.05|580
1713634200000|2024-04-20 17:30:00|783.36|774.76|784.57|775.97|787.2|778.6|782.93|774.33|684
1713634500000|2024-04-20 17:35:00|784.54|775.94|786.95|778.35|787.35|778.75|783.78|775.18|713
1713634800000|2024-04-20 17:40:00|786.97|778.37|790.97|782.37|791.02|782.42|786.66|778.06|646
1713635100000|2024-04-20 17:45:00|790.98|782.38|789.22|780.62|791.4|782.8|786.56|777.96|847
1713635400000|2024-04-20 17:50:00|789.21|780.61|792.52|783.92|792.82|784.22|788.5|779.9|559
1713635700000|2024-04-20 17:55:00|792.56|783.96|793.19|784.59|793.79|785.19|791.55|782.95|547
1713636000000|2024-04-20 18:00:00|793.17|784.57|794.58|785.98|794.89|786.29|792.69|784.09|535
1713636300000|2024-04-20 18:05:00|794.56|785.96|788.75|780.15|796.3|787.7|785.72|777.12|802
1713636600000|2024-04-20 18:10:00|788.73|780.13|791.24|782.64|792.14|783.54|786.19|777.59|802
1713636900000|2024-04-20 18:15:00|791.36|782.76|786.13|777.53|791.4|782.8|784.55|775.95|916
1713637200000|2024-04-20 18:20:00|786.12|777.52|787.15|778.55|787.3|778.7|784.02|775.42|841
1713637500000|2024-04-20 18:25:00|787.32|778.72|787.02|778.42|788.72|780.12|786.4|777.8|758
1713637800000|2024-04-20 18:30:00|787.05|778.45|790.75|782.15|791.42|782.82|786.5|777.9|565
1713638100000|2024-04-20 18:35:00|790.72|782.12|788.99|780.39|790.72|782.12|786.74|778.14|631
1713638400000|2024-04-20 18:40:00|788.96|780.36|788.93|780.33|790.7|782.1|788.28|779.68|531
1713638700000|2024-04-20 18:45:00|789.05|780.45|788.47|779.87|789.23|780.63|787.28|778.68|540
1713639000000|2024-04-20 18:50:00|788.4|779.8|787.03|778.43|789.44|780.84|785.18|776.58|622
1713639300000|2024-04-20 18:55:00|787.07|778.47|786.82|778.22|788.67|780.07|786.05|777.45|529
1713639600000|2024-04-20 19:00:00|786.85|778.25|787.16|778.56|788.02|779.42|784.7|776.1|656
1713639900000|2024-04-20 19:05:00|787.1|778.5|785.02|776.42|787.74|779.14|784.11|775.51|660
1713640200000|2024-04-20 19:10:00|785.19|776.59|781.74|773.14|785.35|776.75|781.46|772.86|619
1713640500000|2024-04-20 19:15:00|781.71|773.11|785|776.4|785.8|777.2|781.71|773.11|623
1713640800000|2024-04-20 19:20:00|785.05|776.45|784.81|776.21|785.45|776.85|783.83|775.23|525
1713641100000|2024-04-20 19:25:00|784.8|776.2|783.61|775.01|785.5|776.9|783.35|774.75|480
1713641400000|2024-04-20 19:30:00|783.57|774.97|785.99|777.39|786.64|778.04|783.55|774.95|734
1713641700000|2024-04-20 19:35:00|785.95|777.35|785.21|776.61|786.22|777.62|784.1|775.5|548
1713642000000|2024-04-20 19:40:00|785.19|776.59|787.25|778.65|787.41|778.81|784.86|776.26|449
1713642300000|2024-04-20 19:45:00|787.24|778.64|786.02|777.42|788.16|779.56|784.62|776.02|517
1713642600000|2024-04-20 19:50:00|785.98|777.38|785.77|777.17|785.98|777.38|784.4|775.8|446
1713642900000|2024-04-20 19:55:00|785.79|777.19|786.12|777.52|787.22|778.62|785.66|777.06|504
1713643200000|2024-04-20 20:00:00|786.16|777.56|788.65|780.05|788.88|780.28|785.6|777|612
1713643500000|2024-04-20 20:05:00|788.64|780.04|790.8|782.2|791.25|782.65|788.47|779.87|630
1713643800000|2024-04-20 20:10:00|790.72|782.12|789.01|780.41|791.26|782.66|788.91|780.31|651
1713644100000|2024-04-20 20:15:00|788.91|780.31|790.32|781.72|790.57|781.97|788.52|779.92|484
1713644400000|2024-04-20 20:20:00|790.24|781.64|787.26|778.66|790.24|781.64|785.42|776.82|581
1713644700000|2024-04-20 20:25:00|787.25|778.65|788.17|779.57|789.97|781.37|786.61|778.01|455
1713645000000|2024-04-20 20:30:00|788.12|779.52|791.03|782.43|791.39|782.79|788.08|779.48|507
1713645300000|2024-04-20 20:35:00|791.02|782.42|789.99|781.39|791.25|782.65|789.81|781.21|390
1713645600000|2024-04-20 20:40:00|790|781.4|789.94|781.34|790.52|781.92|788.81|780.21|391
1713645900000|2024-04-20 20:45:00|789.91|781.31|788.47|779.87|790.31|781.71|788.42|779.82|436
1713646200000|2024-04-20 20:50:00|788.51|779.91|788.57|779.97|789.54|780.94|788.36|779.76|396
1713646500000|2024-04-20 20:55:00|788.67|780.07|789.76|781.16|789.81|781.21|787.82|779.22|327
1713646800000|2024-04-20 21:00:00|789.71|781.11|789.56|780.96|790.5|781.9|787.8|779.2|487
1713647100000|2024-04-20 21:05:00|789.57|780.97|790.67|782.07|791.06|782.46|789.46|780.86|353
1713647400000|2024-04-20 21:10:00|790.7|782.1|790.8|782.2|791.46|782.86|789.6|781|259
1713647700000|2024-04-20 21:15:00|790.77|782.17|790.69|782.09|791.41|782.81|790.59|781.99|321
1713648000000|2024-04-20 21:20:00|790.7|782.1|790.2|781.6|790.89|782.29|790.2|781.6|202
1713648300000|2024-04-20 21:25:00|790.21|781.61|790.17|781.57|790.26|781.66|788.17|779.57|308
1713648600000|2024-04-20 21:30:00|790.13|781.53|790.12|781.52|791.53|782.93|789.79|781.19|243
1713648900000|2024-04-20 21:35:00|790.11|781.51|789.72|781.12|790.18|781.58|789.38|780.78|184
1713649200000|2024-04-20 21:40:00|789.73|781.13|790.96|782.36|791.05|782.45|789.73|781.13|128
1713649500000|2024-04-20 21:45:00|790.99|782.39|792.12|783.52|792.25|783.65|790.96|782.36|118
1713649800000|2024-04-20 21:50:00|792.22|783.62|792.13|783.53|792.67|784.07|792.12|783.52|132
1713650100000|2024-04-20 21:55:00|792.16|783.56|791.68|783.08|792.21|783.61|790.42|781.82|213
1713650400000|2024-04-20 22:00:00|791.67|783.07|790.21|781.61|792.32|783.72|790.21|781.61|382
1713650700000|2024-04-20 22:05:00|790.23|781.63|789.77|781.17|792.26|783.66|789.7|781.1|431
1713651000000|2024-04-20 22:10:00|789.76|781.16|788.58|779.98|789.76|781.16|787.65|779.05|428
1713651300000|2024-04-20 22:15:00|788.65|780.05|789.4|780.8|790.41|781.81|788.63|780.03|470
1713651600000|2024-04-20 22:20:00|789.41|780.81|790.29|781.69|790.81|782.21|789.1|780.5|365
1713651900000|2024-04-20 22:25:00|790.3|781.7|790.72|782.12|790.8|782.2|789.82|781.22|306
1713652200000|2024-04-20 22:30:00|790.75|782.15|790.72|782.12|791.46|782.86|790.25|781.65|411
1713652500000|2024-04-20 22:35:00|790.76|782.16|788.63|780.03|790.76|782.16|788.01|779.41|570
1713652800000|2024-04-20 22:40:00|788.68|780.08|788.64|780.04|789.67|781.07|788.21|779.61|462
1713653100000|2024-04-20 22:45:00|788.61|780.01|787.34|778.74|789.13|780.53|787.22|778.62|502
1713653400000|2024-04-20 22:50:00|787.35|778.75|787.99|779.39|788.12|779.52|786.22|777.62|456
1713653700000|2024-04-20 22:55:00|787.97|779.37|784.46|775.86|787.97|779.37|784.41|775.81|420
1713654000000|2024-04-20 23:00:00|784.44|775.84|784.76|776.16|785.62|777.02|784.44|775.84|489
1713654300000|2024-04-20 23:05:00|784.8|776.2|787.33|778.73|787.57|778.97|784.7|776.1|361
1713654600000|2024-04-20 23:10:00|787.38|778.78|789.61|781.01|789.62|781.02|786.5|777.9|350
1713654900000|2024-04-20 23:15:00|789.66|781.06|790.25|781.65|790.82|782.22|789.45|780.85|343
1713655200000|2024-04-20 23:20:00|790.27|781.67|791.52|782.92|791.6|783|790.27|781.67|343
1713655500000|2024-04-20 23:25:00|791.53|782.93|792.62|784.02|792.82|784.22|790.91|782.31|248
1713655800000|2024-04-20 23:30:00|792.66|784.06|792.61|784.01|793.84|785.24|791.74|783.14|329
1713656100000|2024-04-20 23:35:00|792.64|784.04|791.67|783.07|792.64|784.04|791.31|782.71|368
1713656400000|2024-04-20 23:40:00|791.66|783.06|793.23|784.63|793.42|784.82|791.32|782.72|385
1713656700000|2024-04-20 23:45:00|793.27|784.67|792.07|783.47|793.27|784.67|791.17|782.57|455
1713657000000|2024-04-20 23:50:00|792.08|783.48|791.42|782.82|792.66|784.06|789.03|780.43|340
1713657300000|2024-04-20 23:55:00|791.52|782.92|791.58|782.98|792.17|783.57|790.37|781.77|376
1713657600000|2024-04-21 00:00:00|791.57|782.97|788.02|779.42|791.57|782.97|784.62|776.02|663
1713657900000|2024-04-21 00:05:00|788.06|779.46|787.18|778.58|789.67|781.07|786.19|777.59|725
1713658200000|2024-04-21 00:10:00|787.21|778.61|787.64|779.04|787.66|779.06|784.97|776.37|612
1713658500000|2024-04-21 00:15:00|787.78|779.18|784.73|776.13|788.28|779.68|783.72|775.12|744
1713658800000|2024-04-21 00:20:00|784.72|776.12|781.57|772.97|785.12|776.52|781.01|772.41|509
1713659100000|2024-04-21 00:25:00|781.61|773.01|781.67|773.07|782.47|773.87|780.92|772.32|477
1713659400000|2024-04-21 00:30:00|781.71|773.11|778.91|770.31|781.71|773.11|778.84|770.24|572
1713659700000|2024-04-21 00:35:00|778.88|770.28|776.64|768.04|779.07|770.47|775.83|767.23|652
1713660000000|2024-04-21 00:40:00|776.62|768.02|775.91|767.31|776.8|768.2|775.27|766.67|513
1713660300000|2024-04-21 00:45:00|775.88|767.28|774.57|765.97|776.13|767.53|773|764.4|762
1713660600000|2024-04-21 00:50:00|774.61|766.01|777.93|769.33|778.01|769.41|774.26|765.66|560
1713660900000|2024-04-21 00:55:00|777.91|769.31|778.68|770.08|780.08|771.48|777.66|769.06|449
1713661200000|2024-04-21 01:00:00|778.67|770.07|783.54|774.94|783.54|774.94|778.35|769.75|630
1713661500000|2024-04-21 01:05:00|783.52|774.92|782.77|774.17|784.85|776.25|781.9|773.3|554
1713661800000|2024-04-21 01:10:00|782.78|774.18|784.68|776.08|785.21|776.61|782.78|774.18|400
1713662100000|2024-04-21 01:15:00|784.69|776.09|786.21|777.61|786.21|777.61|784.13|775.53|546
1713662400000|2024-04-21 01:20:00|786.13|777.53|787.17|778.57|788.53|779.93|786.13|777.53|562
1713662700000|2024-04-21 01:25:00|787.15|778.55|787.72|779.12|788.72|780.12|786.82|778.22|451
1713663000000|2024-04-21 01:30:00|787.74|779.14|787.52|778.92|788.65|780.05|786.95|778.35|540
1713663300000|2024-04-21 01:35:00|787.55|778.95|788.05|779.45|788.59|779.99|786.92|778.32|391
1713663600000|2024-04-21 01:40:00|788.02|779.42|787.25|778.65|788.31|779.71|786.95|778.35|405
1713663900000|2024-04-21 01:45:00|787.21|778.61|787.92|779.32|788.2|779.6|786.38|777.78|398
1713664200000|2024-04-21 01:50:00|787.96|779.36|788.22|779.62|789.49|780.89|787.52|778.92|287
1713664500000|2024-04-21 01:55:00|788.26|779.66|787.22|778.62|788.79|780.19|786.03|777.43|414
1713664800000|2024-04-21 02:00:00|787.24|778.64|787.91|779.31|788.53|779.93|786.63|778.03|590
1713665100000|2024-04-21 02:05:00|787.92|779.32|787.2|778.6|789.02|780.42|786.57|777.97|600
1713665400000|2024-04-21 02:10:00|787.12|778.52|788.23|779.63|788.44|779.84|786.93|778.33|439
1713665700000|2024-04-21 02:15:00|788.22|779.62|787.07|778.47|788.25|779.65|786.06|777.46|520
1713666000000|2024-04-21 02:20:00|787.16|778.56|791.19|782.59|791.19|782.59|786.93|778.33|468
1713666300000|2024-04-21 02:25:00|791.2|782.6|794.44|785.84|794.54|785.94|790.92|782.32|574
1713666600000|2024-04-21 02:30:00|794.41|785.81|797.6|789|798.02|789.42|794.41|785.81|733
1713666900000|2024-04-21 02:35:00|797.59|788.99|792.21|783.61|797.6|789|791.77|783.17|747
1713667200000|2024-04-21 02:40:00|792.42|783.82|792.09|783.49|792.57|783.97|789.77|781.17|682
1713667500000|2024-04-21 02:45:00|792.08|783.48|792.43|783.83|793.63|785.03|790.84|782.24|677
1713667800000|2024-04-21 02:50:00|792.47|783.87|793.37|784.77|794.41|785.81|790.99|782.39|596
1713668100000|2024-04-21 02:55:00|793.39|784.79|796.07|787.47|796.42|787.82|792.89|784.29|573
1713668400000|2024-04-21 03:00:00|796.12|787.52|796.61|788.01|796.96|788.36|793.64|785.04|701
1713668700000|2024-04-21 03:05:00|796.57|787.97|796.92|788.32|799.93|791.33|796.27|787.67|717
1713669000000|2024-04-21 03:10:00|797|788.4|797.43|788.83|798.64|790.04|796.85|788.25|702
1713669300000|2024-04-21 03:15:00|797.42|788.82|793.83|785.23|797.56|788.96|793.83|785.23|791
1713669600000|2024-04-21 03:20:00|793.87|785.27|794.29|785.69|795.25|786.65|792.74|784.14|729
1713669900000|2024-04-21 03:25:00|794.24|785.64|790.38|781.78|794.29|785.69|790.14|781.54|770
1713670200000|2024-04-21 03:30:00|790.34|781.74|792.89|784.29|792.92|784.32|788.77|780.17|705
1713670500000|2024-04-21 03:35:00|792.93|784.33|792.35|783.75|793.72|785.12|791.42|782.82|754
1713670800000|2024-04-21 03:40:00|792.37|783.77|791.82|783.22|792.59|783.99|791.15|782.55|575
1713671100000|2024-04-21 03:45:00|791.86|783.26|789.42|780.82|793.81|785.21|789.34|780.74|651
1713671400000|2024-04-21 03:50:00|789.39|780.79|789.21|780.61|791.22|782.62|788.45|779.85|754
1713671700000|2024-04-21 03:55:00|789.2|780.6|788.51|779.91|790.65|782.05|788.5|779.9|603
1713672000000|2024-04-21 04:00:00|788.48|779.88|787.68|779.08|789.24|780.64|786.64|778.04|718
1713672300000|2024-04-21 04:05:00|787.69|779.09|788.02|779.42|789.78|781.18|787.27|778.67|612
1713672600000|2024-04-21 04:10:00|788.01|779.41|787.17|778.57|788.78|780.18|785.85|777.25|725
1713672900000|2024-04-21 04:15:00|787.15|778.55|787.22|778.62|787.97|779.37|784.96|776.36|704
1713673200000|2024-04-21 04:20:00|787.23|778.63|786.83|778.23|787.9|779.3|785.97|777.37|631
1713673500000|2024-04-21 04:25:00|786.84|778.24|786.25|777.65|787.4|778.8|785.75|777.15|539
1713673800000|2024-04-21 04:30:00|786.17|777.57|785.47|776.87|787.28|778.68|785.43|776.83|400
1713674100000|2024-04-21 04:35:00|785.43|776.83|786.57|777.97|787.23|778.63|783.98|775.38|525
1713674400000|2024-04-21 04:40:00|786.49|777.89|786.77|778.17|788.05|779.45|785.76|777.16|477
1713674700000|2024-04-21 04:45:00|786.81|778.21|788.54|779.94|788.54|779.94|785.97|777.37|458
1713675000000|2024-04-21 04:50:00|788.53|779.93|789.57|780.97|790.04|781.44|787.64|779.04|581
1713675300000|2024-04-21 04:55:00|789.62|781.02|789.42|780.82|790.12|781.52|788.96|780.36|438
1713675600000|2024-04-21 05:00:00|789.44|780.84|789.97|781.37|790.05|781.45|788.76|780.16|489
1713675900000|2024-04-21 05:05:00|789.93|781.33|789.02|780.42|790.36|781.76|788.89|780.29|468
1713676200000|2024-04-21 05:10:00|788.98|780.38|790.05|781.45|790.25|781.65|788.93|780.33|480
1713676500000|2024-04-21 05:15:00|790.07|781.47|790.64|782.04|790.67|782.07|789.16|780.56|482
1713676800000|2024-04-21 05:20:00|790.65|782.05|792.12|783.52|792.43|783.83|790.55|781.95|470
1713677100000|2024-04-21 05:25:00|792.07|783.47|790.97|782.37|792.2|783.6|790.97|782.37|451
1713677400000|2024-04-21 05:30:00|790.95|782.35|791.05|782.45|792.06|783.46|790.43|781.83|622
1713677700000|2024-04-21 05:35:00|791.01|782.41|789.28|780.68|791.02|782.42|789.28|780.68|497
1713678000000|2024-04-21 05:40:00|789.29|780.69|788.23|779.63|789.65|781.05|788.14|779.54|503
1713678300000|2024-04-21 05:45:00|788.18|779.58|787.52|778.92|788.48|779.88|785.69|777.09|551
1713678600000|2024-04-21 05:50:00|787.6|779|788.17|779.57|789.56|780.96|787.47|778.87|546
1713678900000|2024-04-21 05:55:00|788.13|779.53|787.33|778.73|788.37|779.77|787.03|778.43|515
1713679200000|2024-04-21 06:00:00|787.35|778.75|788.43|779.83|788.7|780.1|784.69|776.09|677
1713679500000|2024-04-21 06:05:00|788.48|779.88|785.96|777.36|789|780.4|785.59|776.99|587
1713679800000|2024-04-21 06:10:00|785.9|777.3|786.39|777.79|787.08|778.48|785.64|777.04|400
1713680100000|2024-04-21 06:15:00|786.37|777.77|789.29|780.69|789.34|780.74|785.95|777.35|555
1713680400000|2024-04-21 06:20:00|789.26|780.66|790.06|781.46|790.52|781.92|788.06|779.46|467
1713680700000|2024-04-21 06:25:00|790.08|781.48|791.68|783.08|791.71|783.11|789.24|780.64|373
1713681000000|2024-04-21 06:30:00|791.67|783.07|790.02|781.42|792.25|783.65|789.82|781.22|478
1713681300000|2024-04-21 06:35:00|790|781.4|788.46|779.86|790.6|782|788.41|779.81|498
1713681600000|2024-04-21 06:40:00|788.42|779.82|789.02|780.42|789.77|781.17|788.42|779.82|397
1713681900000|2024-04-21 06:45:00|789.14|780.54|788.16|779.56|789.17|780.57|787.68|779.08|471
1713682200000|2024-04-21 06:50:00|788.17|779.57|787.45|778.85|788.56|779.96|787.31|778.71|483
1713682500000|2024-04-21 06:55:00|787.43|778.83|787.14|778.54|788.2|779.6|786.67|778.07|453
1713682800000|2024-04-21 07:00:00|787.12|778.52|788.13|779.53|788.16|779.56|786.56|777.96|450
1713683100000|2024-04-21 07:05:00|788.17|779.57|788.32|779.72|789.04|780.44|788.02|779.42|474
1713683400000|2024-04-21 07:10:00|788.27|779.67|787.17|778.57|789.09|780.49|787.05|778.45|469
1713683700000|2024-04-21 07:15:00|787.16|778.56|788.87|780.27|789.09|780.49|787.16|778.56|536
1713684000000|2024-04-21 07:20:00|788.94|780.34|787.69|779.09|789.75|781.15|787.55|778.95|436
1713684300000|2024-04-21 07:25:00|787.71|779.11|784.86|776.26|787.71|779.11|783.48|774.88|500
1713684600000|2024-04-21 07:30:00|784.85|776.25|783.95|775.35|786.33|777.73|782.87|774.27|606
1713684900000|2024-04-21 07:35:00|783.96|775.36|784.77|776.17|784.86|776.26|782.71|774.11|586
1713685200000|2024-04-21 07:40:00|784.73|776.13|785.72|777.12|786.52|777.92|784.45|775.85|465
1713685500000|2024-04-21 07:45:00|785.66|777.06|785.75|777.15|786.13|777.53|785.06|776.46|501
1713685800000|2024-04-21 07:50:00|785.71|777.11|787.47|778.87|787.76|779.16|785.35|776.75|472
1713686100000|2024-04-21 07:55:00|787.52|778.92|787.83|779.23|788.6|780|787.35|778.75|452
1713686400000|2024-04-21 08:00:00|787.84|779.24|788.55|779.95|788.83|780.23|786.54|777.94|554
1713686700000|2024-04-21 08:05:00|788.52|779.92|790.05|781.45|790.16|781.56|788.36|779.76|477
1713687000000|2024-04-21 08:10:00|790.01|781.41|788.56|779.96|790.25|781.65|788.49|779.89|375
1713687300000|2024-04-21 08:15:00|788.6|780|785.85|777.25|789.55|780.95|785.67|777.07|518
1713687600000|2024-04-21 08:20:00|785.82|777.22|785.26|776.66|785.82|777.22|784.09|775.49|460
1713687900000|2024-04-21 08:25:00|785.22|776.62|785.76|777.16|786.18|777.58|784.65|776.05|390
1713688200000|2024-04-21 08:30:00|785.85|777.25|786.32|777.72|786.83|778.23|784.21|775.61|576
1713688500000|2024-04-21 08:35:00|786.36|777.76|787.2|778.6|787.88|779.28|785.17|776.57|447
1713688800000|2024-04-21 08:40:00|787.17|778.57|785.84|777.24|787.18|778.58|785.72|777.12|472
1713689100000|2024-04-21 08:45:00|785.8|777.2|785.12|776.52|786.23|777.63|785.02|776.42|515
1713689400000|2024-04-21 08:50:00|785.1|776.5|784.23|775.63|785.6|777|783.43|774.83|602
1713689700000|2024-04-21 08:55:00|784.22|775.62|783.88|775.28|784.72|776.12|783.32|774.72|436
1713690000000|2024-04-21 09:00:00|783.92|775.32|785.06|776.46|785.51|776.91|783.7|775.1|586
1713690300000|2024-04-21 09:05:00|785.02|776.42|786.5|777.9|786.61|778.01|783.77|775.17|524
1713690600000|2024-04-21 09:10:00|786.51|777.91|783.52|774.92|786.52|777.92|783.35|774.75|450
1713690900000|2024-04-21 09:15:00|783.54|774.94|783.92|775.32|785.25|776.65|782.7|774.1|519
1713691200000|2024-04-21 09:20:00|783.95|775.35|783.81|775.21|784.36|775.76|781.83|773.23|506
1713691500000|2024-04-21 09:25:00|783.77|775.17|785.81|777.21|786.05|777.45|783.11|774.51|404
1713691800000|2024-04-21 09:30:00|785.82|777.22|784.6|776|785.85|777.25|784.6|776|375
1713692100000|2024-04-21 09:35:00|784.57|775.97|783.42|774.82|784.9|776.3|783.21|774.61|408
1713692400000|2024-04-21 09:40:00|783.38|774.78|782.94|774.34|784.2|775.6|782.39|773.79|416
1713692700000|2024-04-21 09:45:00|782.91|774.31|783.35|774.75|783.9|775.3|781.95|773.35|511
1713693000000|2024-04-21 09:50:00|783.31|774.71|783.69|775.09|785.29|776.69|782.79|774.19|435
1713693300000|2024-04-21 09:55:00|783.68|775.08|784.01|775.41|784.12|775.52|782.89|774.29|438
1713693600000|2024-04-21 10:00:00|784.12|775.52|783.33|774.73|785.04|776.44|782.51|773.91|601
1713693900000|2024-04-21 10:05:00|783.28|774.68|780.97|772.37|783.3|774.7|780.02|771.42|658
1713694200000|2024-04-21 10:10:00|781.01|772.41|782.59|773.99|783.35|774.75|780.8|772.2|511
1713694500000|2024-04-21 10:15:00|782.61|774.01|782.29|773.69|782.87|774.27|780.8|772.2|615
1713694800000|2024-04-21 10:20:00|782.3|773.7|782.99|774.39|782.99|774.39|781.79|773.19|557
1713695100000|2024-04-21 10:25:00|782.91|774.31|782.44|773.84|783.05|774.45|781.77|773.17|435
1713695400000|2024-04-21 10:30:00|782.42|773.82|782.55|773.95|782.81|774.21|781.71|773.11|521
1713695700000|2024-04-21 10:35:00|782.54|773.94|784.15|775.55|784.35|775.75|782.12|773.52|522
1713696000000|2024-04-21 10:40:00|784.17|775.57|785.07|776.47|785.2|776.6|784.05|775.45|390
1713696300000|2024-04-21 10:45:00|785.09|776.49|785.77|777.17|786|777.4|784.99|776.39|407
1713696600000|2024-04-21 10:50:00|785.75|777.15|785.33|776.73|786.59|777.99|785.33|776.73|413
1713696900000|2024-04-21 10:55:00|785.37|776.77|785.94|777.34|786.39|777.79|784.99|776.39|380
1713697200000|2024-04-21 11:00:00|785.87|777.27|788.41|779.81|788.43|779.83|785.82|777.22|501
1713697500000|2024-04-21 11:05:00|788.38|779.78|789.1|780.5|790.08|781.48|787.97|779.37|549
1713697800000|2024-04-21 11:10:00|789.05|780.45|789.97|781.37|790.4|781.8|788.97|780.37|462
1713698100000|2024-04-21 11:15:00|789.99|781.39|791.12|782.52|792.1|783.5|789.53|780.93|551
1713698400000|2024-04-21 11:20:00|791.13|782.53|789.22|780.62|791.44|782.84|789.02|780.42|560
1713698700000|2024-04-21 11:25:00|789.2|780.6|786|777.4|789.6|781|785.88|777.28|509
1713699000000|2024-04-21 11:30:00|786.05|777.45|786.35|777.75|786.35|777.75|783.3|774.7|585
1713699300000|2024-04-21 11:35:00|786.37|777.77|786.69|778.09|787.94|779.34|786.01|777.41|578
1713699600000|2024-04-21 11:40:00|786.85|778.25|787.44|778.84|788.14|779.54|785.89|777.29|623
1713699900000|2024-04-21 11:45:00|787.47|778.87|787.1|778.5|788.69|780.09|786.36|777.76|651
1713700200000|2024-04-21 11:50:00|787.11|778.51|786.61|778.01|787.94|779.34|785.94|777.34|620
1713700500000|2024-04-21 11:55:00|786.59|777.99|785.89|777.29|787.25|778.65|785.7|777.1|562
1713700800000|2024-04-21 12:00:00|785.9|777.3|788.02|779.42|788.12|779.52|785.31|776.71|583
1713701100000|2024-04-21 12:05:00|788.04|779.44|788|779.4|788.38|779.78|786.22|777.62|480
1713701400000|2024-04-21 12:10:00|787.94|779.34|786.86|778.26|788.46|779.86|786.49|777.89|614
1713701700000|2024-04-21 12:15:00|786.87|778.27|784.75|776.15|787.09|778.49|784.62|776.02|596
1713702000000|2024-04-21 12:20:00|784.71|776.11|782.04|773.44|784.88|776.28|781.87|773.27|564
1713702300000|2024-04-21 12:25:00|782.05|773.45|782.84|774.24|783.68|775.08|781.11|772.51|643
1713702600000|2024-04-21 12:30:00|782.9|774.3|783.61|775.01|784.29|775.69|782.62|774.02|440
1713702900000|2024-04-21 12:35:00|783.65|775.05|784.4|775.8|785.1|776.5|783.49|774.89|513
1713703200000|2024-04-21 12:40:00|784.42|775.82|785.05|776.45|785.41|776.81|783.64|775.04|523
1713703500000|2024-04-21 12:45:00|785.07|776.47|783.8|775.2|785.07|776.47|783.77|775.17|532
1713703800000|2024-04-21 12:50:00|783.82|775.22|781.2|772.6|783.92|775.32|781.07|772.47|670
1713704100000|2024-04-21 12:55:00|781.19|772.59|781.35|772.75|782.22|773.62|779.82|771.22|633
1713704400000|2024-04-21 13:00:00|781.36|772.76|777.05|768.45|781.74|773.14|776.69|768.09|683
1713704700000|2024-04-21 13:05:00|776.99|768.39|779.27|770.67|779.55|770.95|776.09|767.49|723
1713705000000|2024-04-21 13:10:00|779.24|770.64|780.77|772.17|780.79|772.19|778.76|770.16|561
1713705300000|2024-04-21 13:15:00|780.71|772.11|781.75|773.15|781.75|773.15|779.22|770.62|555
1713705600000|2024-04-21 13:20:00|781.74|773.14|782.22|773.62|783.42|774.82|781.35|772.75|502
1713705900000|2024-04-21 13:25:00|782.17|773.57|782.49|773.89|782.96|774.36|781.36|772.76|425
1713706200000|2024-04-21 13:30:00|782.51|773.91|781.85|773.25|782.9|774.3|781.49|772.89|574
1713706500000|2024-04-21 13:35:00|781.81|773.21|779.62|771.02|782.39|773.79|778.4|769.8|640
1713706800000|2024-04-21 13:40:00|779.61|771.01|779.31|770.71|780.57|771.97|778.97|770.37|515
1713707100000|2024-04-21 13:45:00|779.3|770.7|775.56|766.96|779.31|770.71|774.89|766.29|688
1713707400000|2024-04-21 13:50:00|775.55|766.95|771.57|762.97|776.91|768.31|770.34|761.74|815
1713707700000|2024-04-21 13:55:00|771.56|762.96|772.23|763.63|773.76|765.16|770.56|761.96|769
1713708000000|2024-04-21 14:00:00|772.26|763.66|774.76|766.16|774.99|766.39|771.96|763.36|718
1713708300000|2024-04-21 14:05:00|774.8|766.2|774.72|766.12|776.65|768.05|773.42|764.82|732
1713708600000|2024-04-21 14:10:00|774.75|766.15|776.11|767.51|776.21|767.61|774.42|765.82|690
1713708900000|2024-04-21 14:15:00|776.07|767.47|774.2|765.6|776.32|767.72|774.2|765.6|557
1713709200000|2024-04-21 14:20:00|774.17|765.57|774.89|766.29|776.4|767.8|773.99|765.39|651
1713709500000|2024-04-21 14:25:00|774.91|766.31|777.31|768.71|778.1|769.5|774.89|766.29|599
1713709800000|2024-04-21 14:30:00|777.25|768.65|777.16|768.56|778.37|769.77|775.82|767.22|666
1713710100000|2024-04-21 14:35:00|777.15|768.55|777.55|768.95|778.3|769.7|776.36|767.76|496
1713710400000|2024-04-21 14:40:00|777.54|768.94|776.35|767.75|777.9|769.3|775.92|767.32|572
1713710700000|2024-04-21 14:45:00|776.36|767.76|772.43|763.83|776.43|767.83|772.43|763.83|479
1713711000000|2024-04-21 14:50:00|772.51|763.91|774.81|766.21|775.82|767.22|771.8|763.2|708
1713711300000|2024-04-21 14:55:00|774.82|766.22|772.52|763.92|775.02|766.42|772.32|763.72|418
1713711600000|2024-04-21 15:00:00|772.51|763.91|772.61|764.01|774.94|766.34|772.36|763.76|521
1713711900000|2024-04-21 15:05:00|772.65|764.05|775.24|766.64|775.64|767.04|772.65|764.05|418
1713712200000|2024-04-21 15:10:00|775.25|766.65|777.49|768.89|777.98|769.38|775.01|766.41|535
1713712500000|2024-04-21 15:15:00|777.47|768.87|780.57|771.97|780.72|772.12|777.29|768.69|662
1713712800000|2024-04-21 15:20:00|780.55|771.95|778.29|769.69|780.79|772.19|777.65|769.05|574
1713713100000|2024-04-21 15:25:00|778.27|769.67|776.45|767.85|778.41|769.81|776.02|767.42|467
1713713400000|2024-04-21 15:30:00|776.47|767.87|777.37|768.77|777.65|769.05|773.92|765.32|624
1713713700000|2024-04-21 15:35:00|777.35|768.75|776.97|768.37|777.54|768.94|776.24|767.64|559
1713714000000|2024-04-21 15:40:00|776.99|768.39|778.35|769.75|779.26|770.66|776.9|768.3|582
1713714300000|2024-04-21 15:45:00|778.3|769.7|777.76|769.16|779.07|770.47|776.91|768.31|599
1713714600000|2024-04-21 15:50:00|777.77|769.17|776.65|768.05|778.25|769.65|776.39|767.79|574
1713714900000|2024-04-21 15:55:00|776.61|768.01|777.71|769.11|777.71|769.11|776.49|767.89|471
1713715200000|2024-04-21 16:00:00|777.69|769.09|772.92|764.32|778.26|769.66|772.79|764.19|723
1713715500000|2024-04-21 16:05:00|772.91|764.31|772.56|763.96|778.62|770.02|768.05|759.45|1046
1713715800000|2024-04-21 16:10:00|772.58|763.98|772.06|763.46|773.65|765.05|771.13|762.53|1025
1713716100000|2024-04-21 16:15:00|772.03|763.43|772.96|764.36|775.59|766.99|771.87|763.27|971
1713716400000|2024-04-21 16:20:00|772.87|764.27|773.2|764.6|774.59|765.99|770.93|762.33|961
1713716700000|2024-04-21 16:25:00|773.18|764.58|771.56|762.96|774.1|765.5|771.32|762.72|766
1713717000000|2024-04-21 16:30:00|771.6|763|767.66|759.06|772.5|763.9|766.92|758.32|929
1713717300000|2024-04-21 16:35:00|767.67|759.07|761.38|752.78|767.7|759.1|760.38|751.78|945
1713717600000|2024-04-21 16:40:00|761.39|752.79|762.47|753.87|763.84|755.24|759.08|750.48|917
1713717900000|2024-04-21 16:45:00|762.58|753.98|767.56|758.96|768|759.4|760.62|752.02|934
1713718200000|2024-04-21 16:50:00|767.42|758.82|766.08|757.48|767.89|759.29|765.29|756.69|734
1713718500000|2024-04-21 16:55:00|766.07|757.47|767.52|758.92|767.55|758.95|765.91|757.31|632
1713718800000|2024-04-21 17:00:00|767.54|758.94|766.83|758.23|769.62|761.02|765.57|756.97|711
1713719100000|2024-04-21 17:05:00|766.89|758.29|766.21|757.61|767.7|759.1|766.2|757.6|582
1713719400000|2024-04-21 17:10:00|766.22|757.62|765.15|756.55|766.46|757.86|764.52|755.92|599
1713719700000|2024-04-21 17:15:00|765.17|756.57|765.46|756.86|765.54|756.94|762.9|754.3|747
1713720000000|2024-04-21 17:20:00|765.5|756.9|767.65|759.05|767.65|759.05|764.89|756.29|583
1713720300000|2024-04-21 17:25:00|767.66|759.06|768.41|759.81|768.7|760.1|766.07|757.47|524
1713720600000|2024-04-21 17:30:00|768.34|759.74|768.11|759.51|768.96|760.36|766.68|758.08|596
1713720900000|2024-04-21 17:35:00|768.09|759.49|770.66|762.06|771.46|762.86|767.47|758.87|596
1713721200000|2024-04-21 17:40:00|770.69|762.09|770.91|762.31|772.05|763.45|770.31|761.71|515
1713721500000|2024-04-21 17:45:00|770.85|762.25|771.46|762.86|771.91|763.31|770.42|761.82|408
1713721800000|2024-04-21 17:50:00|771.49|762.89|772.69|764.09|772.71|764.11|771.31|762.71|495
1713722100000|2024-04-21 17:55:00|772.65|764.05|771.69|763.09|772.86|764.26|771.62|763.02|405
1713722400000|2024-04-21 18:00:00|771.75|763.15|769.96|761.36|771.99|763.39|768.43|759.83|698
1713722700000|2024-04-21 18:05:00|769.91|761.31|770.49|761.89|771.21|762.61|769.56|760.96|516
1713723000000|2024-04-21 18:10:00|770.5|761.9|771.21|762.61|771.37|762.77|770.11|761.51|431
1713723300000|2024-04-21 18:15:00|771.17|762.57|770.12|761.52|771.52|762.92|769.37|760.77|511
1713723600000|2024-04-21 18:20:00|770.19|761.59|772.54|763.94|772.67|764.07|769.93|761.33|339
1713723900000|2024-04-21 18:25:00|772.52|763.92|772.37|763.77|772.76|764.16|771.94|763.34|271
1713724200000|2024-04-21 18:30:00|772.32|763.72|771.75|763.15|772.7|764.1|771.15|762.55|375
1713724500000|2024-04-21 18:35:00|771.77|763.17|773.1|764.5|773.65|765.05|771.57|762.97|385
1713724800000|2024-04-21 18:40:00|772.95|764.35|773.1|764.5|773.1|764.5|771.83|763.23|462
1713725100000|2024-04-21 18:45:00|773.09|764.49|772.3|763.7|773.09|764.49|770.64|762.04|562
1713725400000|2024-04-21 18:50:00|772.29|763.69|772.04|763.44|772.59|763.99|771.52|762.92|386
1713725700000|2024-04-21 18:55:00|772.02|763.42|772.05|763.45|772.44|763.84|771.52|762.92|377
1713726000000|2024-04-21 19:00:00|772.04|763.44|774.3|765.7|774.57|765.97|771.59|762.99|639
1713726300000|2024-04-21 19:05:00|774.29|765.69|775.72|767.12|775.92|767.32|774.28|765.68|313
1713726600000|2024-04-21 19:10:00|775.71|767.11|773.22|764.62|776.06|767.46|773|764.4|515
1713726900000|2024-04-21 19:15:00|773.21|764.61|771.6|763|773.29|764.69|770.55|761.95|620
1713727200000|2024-04-21 19:20:00|771.51|762.91|771.49|762.89|771.96|763.36|770.72|762.12|622
1713727500000|2024-04-21 19:25:00|771.5|762.9|775.95|760.35|776.59|764.83|771.37|760.29|553
1713727800000|2024-04-21 19:30:00|775.92|760.32|776.75|761.15|777.87|762.27|775.87|760.27|617
1713728100000|2024-04-21 19:35:00|776.73|761.13|777.47|761.87|777.49|761.89|776.15|760.55|503
1713728400000|2024-04-21 19:40:00|777.44|761.84|778.3|762.7|778.5|762.9|777.43|761.83|481
1713728700000|2024-04-21 19:45:00|778.18|762.58|777.24|761.64|778.73|763.13|776.5|760.9|572
1713729000000|2024-04-21 19:50:00|777.22|761.62|776.95|761.35|778.39|762.79|776.9|761.3|537
1713729300000|2024-04-21 19:55:00|777|761.4|774.61|759.01|777.16|761.56|774.61|759.01|539
1713729600000|2024-04-21 20:00:00|774.65|759.05|776.74|761.14|776.87|761.27|771.25|755.65|772
1713729900000|2024-04-21 20:05:00|776.79|761.19|775.39|759.79|776.9|761.3|774.28|758.68|524
1713730200000|2024-04-21 20:10:00|775.27|759.67|776.2|760.6|776.69|761.09|774.57|758.97|526
1713730500000|2024-04-21 20:15:00|776.19|760.59|778.02|762.42|778.51|762.91|775.74|760.14|580
1713730800000|2024-04-21 20:20:00|777.99|762.39|777.4|761.8|778.15|762.55|777|761.4|435
1713731100000|2024-04-21 20:25:00|777.44|761.84|776.47|760.87|777.7|762.1|776.29|760.69|457
1713731400000|2024-04-21 20:30:00|776.45|760.85|776.45|760.85|776.86|761.26|775.28|759.68|520
1713731700000|2024-04-21 20:35:00|776.39|760.79|775.5|759.9|776.69|761.09|774.48|758.88|467
1713732000000|2024-04-21 20:40:00|775.51|759.91|775.72|760.12|776.53|760.93|775.27|759.67|406
1713732300000|2024-04-21 20:45:00|775.74|760.14|776.68|761.08|776.98|761.38|775.19|759.59|595
1713732600000|2024-04-21 20:50:00|776.69|761.09|774.96|766.36|778.03|766.36|772.93|760.5|597
1713732900000|2024-04-21 20:55:00|774.98|766.38|775.92|767.32|775.93|767.33|774.74|766.14|308
1713733200000|2024-04-21 21:00:00|775.93|767.33|779.61|771.01|781.22|772.62|775.64|767.04|576
1713733500000|2024-04-21 21:05:00|779.64|771.04|782.92|774.32|782.95|774.35|779.64|771.04|687
1713733800000|2024-04-21 21:10:00|782.89|774.29|782.1|773.5|783.34|774.74|781.12|772.52|756
1713734100000|2024-04-21 21:15:00|782.09|773.49|780.12|771.52|782.78|774.18|780.05|771.45|719
1713734400000|2024-04-21 21:20:00|780.1|771.5|777.17|768.57|780.12|771.52|776.33|767.73|472
1713734700000|2024-04-21 21:25:00|777.15|768.55|778.39|769.79|778.55|769.95|776.4|767.8|336
1713735000000|2024-04-21 21:30:00|778.35|769.75|777.5|768.9|778.35|769.75|776.3|767.7|71
1713735300000|2024-04-21 21:35:00|777.35|768.75|774.95|766.35|777.4|768.8|774.9|766.3|68
1713735600000|2024-04-21 21:40:00|774.85|766.25|776.3|767.7|776.3|767.7|774.85|766.25|27
1713735900000|2024-04-21 21:45:00|776.25|767.65|775.95|767.35|776.3|767.7|775.9|767.3|14
1713736200000|2024-04-21 21:50:00|775.9|767.3|775.9|767.3|775.9|767.3|775.7|767.1|18
1713736500000|2024-04-21 21:55:00|775.95|767.35|774.7|766.1|777.9|769.3|774.7|766.1|64
1713736800000|2024-04-21 22:00:00|774.75|766.15|775.5|766.9|775.9|767.3|773.65|765.05|199
1713737100000|2024-04-21 22:05:00|775.45|766.85|780.25|771.65|780.7|772.1|775.25|766.65|215
1713737400000|2024-04-21 22:10:00|780.3|771.7|781.85|773.25|782.05|773.45|780.25|771.65|152
1713737700000|2024-04-21 22:15:00|781.8|773.2|779.8|771.2|781.9|773.3|779.3|770.7|303
1713738000000|2024-04-21 22:20:00|779.9|771.3|778.15|769.55|780|771.4|777.65|769.05|130
1713738300000|2024-04-21 22:25:00|778.1|769.5|777.95|769.35|778.3|769.7|776.45|767.85|114
1713738600000|2024-04-21 22:30:00|777.85|769.25|777.75|769.15|778.5|769.9|776.45|767.85|156
1713738900000|2024-04-21 22:35:00|777.8|769.2|778.8|770.2|779.15|770.55|777.05|768.45|131
1713739200000|2024-04-21 22:40:00|778.85|770.25|779.6|771|780.3|771.7|778.5|769.9|73
1713739500000|2024-04-21 22:45:00|779.65|771.05|779.3|770.7|779.9|771.3|778.45|769.85|113
1713739800000|2024-04-21 22:50:00|779.35|770.75|778.25|769.65|780.05|771.45|778|769.4|117
1713740100000|2024-04-21 22:55:00|778.2|769.6|778.4|769.8|778.6|770|777.9|769.3|46
1713740400000|2024-04-21 23:00:00|778.3|769.7|778.35|769.75|778.95|770.35|776.95|768.35|85
1713740700000|2024-04-21 23:05:00|778.4|769.8|776.2|767.6|778.9|770.3|775.65|767.05|195
1713741000000|2024-04-21 23:10:00|776.1|767.5|774.55|765.95|776.15|767.55|774.45|765.85|115
1713741300000|2024-04-21 23:15:00|774.4|765.8|775.55|766.95|775.6|767|774.15|765.55|167
1713741600000|2024-04-21 23:20:00|775.6|767|774.9|766.3|775.9|767.3|774.9|766.3|129
1713741900000|2024-04-21 23:25:00|775|766.4|776.5|767.9|776.5|767.9|774.25|765.65|126
1713742200000|2024-04-21 23:30:00|776.55|767.95|775.15|766.55|776.6|768|774.75|766.15|133
1713742500000|2024-04-21 23:35:00|775.1|766.5|776.9|768.3|777.1|768.5|775.1|766.5|152
1713742800000|2024-04-21 23:40:00|776.95|768.35|777.3|768.7|777.75|769.15|776.95|768.35|83
1713743100000|2024-04-21 23:45:00|777.35|768.75|776.25|767.65|777.4|768.8|775.15|766.55|105
1713743400000|2024-04-21 23:50:00|776.3|767.7|776.45|767.85|776.85|768.25|775.9|767.3|68
1713743700000|2024-04-21 23:55:00|776.5|767.9|777.2|768.6|777.4|768.8|776.25|767.65|70
1713744000000|2024-04-22 00:00:00|777.15|768.55|780.1|771.5|780.25|771.65|776.95|768.35|131
1713744300000|2024-04-22 00:05:00|780.15|771.55|782.15|773.55|782.15|773.55|780.15|771.55|66
1713744600000|2024-04-22 00:10:00|782.2|773.6|785.4|776.8|786.2|777.6|781.95|773.35|125
1713744900000|2024-04-22 00:15:00|785.45|776.85|787.45|778.85|788.4|779.8|785.35|776.75|162
1713745200000|2024-04-22 00:20:00|787.5|778.9|784.95|776.35|787.55|778.95|784.5|775.9|204
1713745500000|2024-04-22 00:25:00|784.9|776.3|783.1|774.5|784.9|776.3|782.95|774.35|159
1713745800000|2024-04-22 00:30:00|782.65|774.05|777.75|769.15|782.65|774.05|777.45|768.85|200
1713746100000|2024-04-22 00:35:00|777.65|769.05|776.7|768.1|778.75|770.15|775.95|767.35|258
1713746400000|2024-04-22 00:40:00|776.75|768.15|776.65|768.05|777.6|769|774.8|766.2|238
1713746700000|2024-04-22 00:45:00|776.7|768.1|776.9|768.3|777.4|768.8|775.15|766.55|236
1713747000000|2024-04-22 00:50:00|777.05|768.45|779.55|770.95|779.6|771|776.85|768.25|158
1713747300000|2024-04-22 00:55:00|779.6|771|779.2|770.6|780.3|771.7|779.2|770.6|125
1713747600000|2024-04-22 01:00:00|779.15|770.55|779.55|770.95|780.4|771.8|777.6|769|253
1713747900000|2024-04-22 01:05:00|779.45|770.85|779.3|770.7|779.65|771.05|776.8|768.2|222
1713748200000|2024-04-22 01:10:00|779.25|770.65|783.55|774.95|783.85|775.25|779.25|770.65|200
1713748500000|2024-04-22 01:15:00|783.85|775.25|787.35|778.75|788.05|779.45|783.7|775.1|298
1713748800000|2024-04-22 01:20:00|787.4|778.8|791.05|782.45|792.75|784.15|787.4|778.8|474
1713749100000|2024-04-22 01:25:00|791.1|782.5|782.3|773.7|791.45|782.85|782.3|773.7|412
1713749400000|2024-04-22 01:30:00|782.35|773.75|782.9|774.3|784.45|775.85|777.45|768.85|759
1713749700000|2024-04-22 01:35:00|782.95|774.35|780.5|771.9|784.85|776.25|779|770.4|666
1713750000000|2024-04-22 01:40:00|780.45|771.85|781.85|773.25|782.85|774.25|779|770.4|448
1713750300000|2024-04-22 01:45:00|781.9|773.3|781.15|772.55|784.1|775.5|779.55|770.95|477
1713750600000|2024-04-22 01:50:00|780.8|772.2|778.95|770.35|782.55|773.95|777.7|769.1|514
1713750900000|2024-04-22 01:55:00|779.05|770.45|779.35|770.75|781.45|772.85|778.4|769.8|389
1713751200000|2024-04-22 02:00:00|779.25|770.65|783.15|774.55|784.1|775.5|779.1|770.5|466
1713751500000|2024-04-22 02:05:00|783.2|774.6|778.15|769.55|783.75|775.15|775|766.4|515
1713751800000|2024-04-22 02:10:00|778.25|769.65|781.55|772.95|782.1|773.5|777.85|769.25|425
1713752100000|2024-04-22 02:15:00|781.5|772.9|778.35|769.75|782.75|774.15|777.95|769.35|492
1713752400000|2024-04-22 02:20:00|778.45|769.85|775.65|767.05|778.8|770.2|775.65|767.05|435
1713752700000|2024-04-22 02:25:00|775.6|767|777.25|768.65|777.7|769.1|775.15|766.55|313
1713753000000|2024-04-22 02:30:00|777.3|768.7|779.15|770.55|779.4|770.8|775.1|766.5|392
1713753300000|2024-04-22 02:35:00|779.1|770.5|781.4|772.8|781.4|772.8|777.35|768.75|421
1713753600000|2024-04-22 02:40:00|781.45|772.85|777.95|769.35|781.7|773.1|777.95|769.35|320
1713753900000|2024-04-22 02:45:00|778|769.4|779.05|770.45|781.1|772.5|777.7|769.1|335
1713754200000|2024-04-22 02:50:00|779.1|770.5|780.75|772.15|782.1|773.5|778.9|770.3|322
1713754500000|2024-04-22 02:55:00|780.7|772.1|782.3|773.7|782.6|774|780.7|772.1|146
1713754800000|2024-04-22 03:00:00|782.2|773.6|785.5|776.9|785.9|777.3|781.1|772.5|243
1713755100000|2024-04-22 03:05:00|785.55|776.95|787.35|778.75|789.2|780.6|785.45|776.85|246
1713755400000|2024-04-22 03:10:00|787.4|778.8|788.95|780.35|789.25|780.65|787.4|778.8|169
1713755700000|2024-04-22 03:15:00|789|780.4|787.15|778.55|789.35|780.75|786.7|778.1|222
1713756000000|2024-04-22 03:20:00|787.25|778.65|787.65|779.05|787.65|779.05|786.25|777.65|166
1713756300000|2024-04-22 03:25:00|787.7|779.1|792.35|783.75|792.45|783.85|787.7|779.1|237
1713756600000|2024-04-22 03:30:00|792.3|783.7|791.25|782.65|792.3|783.7|790.55|781.95|221
1713756900000|2024-04-22 03:35:00|791.3|782.7|791.4|782.8|793.75|785.15|789.95|781.35|190
1713757200000|2024-04-22 03:40:00|791.45|782.85|795.15|786.55|795.3|786.7|791.45|782.85|210
1713757500000|2024-04-22 03:45:00|795.2|786.6|799.6|791|799.6|791|795.2|786.6|305
1713757800000|2024-04-22 03:50:00|799.65|791.05|800.55|791.95|802.5|793.9|797.25|788.65|355
1713758100000|2024-04-22 03:55:00|800.6|792|797.05|788.45|801.85|793.25|795.95|787.35|420
1713758400000|2024-04-22 04:00:00|797.1|788.5|800.2|791.6|801.35|792.75|795.3|786.7|510
1713758700000|2024-04-22 04:05:00|800.15|791.55|798.55|789.95|801.35|792.75|798.05|789.45|398
1713759000000|2024-04-22 04:10:00|798.45|789.85|797.45|788.85|799.35|790.75|797|788.4|437
1713759300000|2024-04-22 04:15:00|797.2|788.6|797.95|789.35|798.7|790.1|795|786.4|469
1713759600000|2024-04-22 04:20:00|798|789.4|799.35|790.75|799.4|790.8|797.55|788.95|194
1713759900000|2024-04-22 04:25:00|799.3|790.7|797.6|789|799.65|791.05|797.1|788.5|228
1713760200000|2024-04-22 04:30:00|797.55|788.95|799.15|790.55|800|791.4|796.85|788.25|501
1713760500000|2024-04-22 04:35:00|799.2|790.6|800.3|791.7|800.4|791.8|797.2|788.6|384
1713760800000|2024-04-22 04:40:00|800.35|791.75|799.7|791.1|800.4|791.8|798.55|789.95|294
1713761100000|2024-04-22 04:45:00|799.5|790.9|799.9|791.3|800.7|792.1|798.35|789.75|298
1713761400000|2024-04-22 04:50:00|799.95|791.35|801.3|792.7|803.5|794.9|798.85|790.25|325
1713761700000|2024-04-22 04:55:00|801.25|792.65|800.65|792.05|801.5|792.9|800.15|791.55|252
1713762000000|2024-04-22 05:00:00|800.7|792.1|799.05|790.45|801.45|792.85|799|790.4|274
1713762300000|2024-04-22 05:05:00|799.15|790.55|800.15|791.55|801.25|792.65|798.3|789.7|237
1713762600000|2024-04-22 05:10:00|799.95|791.35|800.1|791.5|801.35|792.75|799.6|791|110
1713762900000|2024-04-22 05:15:00|800.05|791.45|802.55|793.95|802.8|794.2|799.95|791.35|275
1713763200000|2024-04-22 05:20:00|802.4|793.8|803.75|795.15|804.05|795.45|801.1|792.5|311
1713763500000|2024-04-22 05:25:00|803.85|795.25|803.75|795.15|803.95|795.35|802.55|793.95|282
1713763800000|2024-04-22 05:30:00|803.85|795.25|801.05|792.45|803.85|795.25|800.65|792.05|272
1713764100000|2024-04-22 05:35:00|801.15|792.55|801.35|792.75|802.05|793.45|799.75|791.15|387
1713764400000|2024-04-22 05:40:00|801.3|792.7|803.7|795.1|804.15|795.55|801.2|792.6|545
1713764700000|2024-04-22 05:45:00|803.8|795.2|803.6|795|805.25|796.65|803.2|794.6|402
1713765000000|2024-04-22 05:50:00|803.65|795.05|803|794.4|804.65|796.05|802.7|794.1|450
1713765300000|2024-04-22 05:55:00|803.05|794.45|806.35|797.75|807.1|798.5|802.75|794.15|422
1713765600000|2024-04-22 06:00:00|806.4|797.8|805.8|797.2|807.3|798.7|804.4|795.8|368
1713765900000|2024-04-22 06:05:00|805.4|796.8|808.85|800.25|809|800.4|805.4|796.8|278
1713766200000|2024-04-22 06:10:00|808.8|800.2|806.4|797.8|808.95|800.35|806.3|797.7|329
1713766500000|2024-04-22 06:15:00|806.45|797.85|805.5|796.9|806.7|798.1|804.85|796.25|376
1713766800000|2024-04-22 06:20:00|805.65|797.05|809.2|800.6|809.2|800.6|804.6|796|341
1713767100000|2024-04-22 06:25:00|809.25|800.65|808.3|799.7|810.25|801.65|807.1|798.5|291
1713767400000|2024-04-22 06:30:00|808.35|799.75|806.65|798.05|808.95|800.35|805.5|796.9|337
1713767700000|2024-04-22 06:35:00|806.7|798.1|806.5|797.9|808.2|799.6|804.95|796.35|259
1713768000000|2024-04-22 06:40:00|806.45|797.85|807.55|798.95|807.55|798.95|805.25|796.65|147
1713768300000|2024-04-22 06:45:00|807.35|798.75|806.4|797.8|808.7|800.1|805.8|797.2|265
1713768600000|2024-04-22 06:50:00|806.35|797.75|806.2|797.6|806.75|798.15|805.55|796.95|211
1713768900000|2024-04-22 06:55:00|806.15|797.55|805.15|796.55|806.6|798|805.05|796.45|130
1713769200000|2024-04-22 07:00:00|805.2|796.6|805.75|797.15|806.55|797.95|804.7|796.1|305
1713769500000|2024-04-22 07:05:00|805.7|797.1|806.85|798.25|807.85|799.25|805.3|796.7|217
1713769800000|2024-04-22 07:10:00|806.75|798.15|802.4|793.8|806.75|798.15|802.35|793.75|257
1713770100000|2024-04-22 07:15:00|802.45|793.85|804.25|795.65|804.5|795.9|802.1|793.5|286
1713770400000|2024-04-22 07:20:00|804.3|795.7|802.35|793.75|804.55|795.95|800.75|792.15|282
1713770700000|2024-04-22 07:25:00|802.4|793.8|802.8|794.2|803.45|794.85|802.3|793.7|216
1713771000000|2024-04-22 07:30:00|802.7|794.1|806.35|797.75|806.4|797.8|802.7|794.1|182
1713771300000|2024-04-22 07:35:00|806.25|797.65|806.5|797.9|806.5|797.9|805.15|796.55|166
1713771600000|2024-04-22 07:40:00|806.4|797.8|804.7|796.1|808.5|799.9|804.7|796.1|163
1713771900000|2024-04-22 07:45:00|804.65|796.05|805.5|796.9|806.85|798.25|804.55|795.95|203
1713772200000|2024-04-22 07:50:00|805.4|796.8|804|795.4|806.6|798|803.85|795.25|179
1713772500000|2024-04-22 07:55:00|804.1|795.5|804.1|795.5|804.8|796.2|803.25|794.65|150
1713772800000|2024-04-22 08:00:00|803.95|795.35|804.3|795.7|805.4|796.8|802.9|794.3|198
1713773100000|2024-04-22 08:05:00|804.2|795.6|803.2|794.6|805.1|796.5|802.95|794.35|146
1713773400000|2024-04-22 08:10:00|803.15|794.55|803.65|795.05|804.15|795.55|800.5|791.9|209
1713773700000|2024-04-22 08:15:00|803.8|795.2|807.3|798.7|807.9|799.3|803.7|795.1|163
1713774000000|2024-04-22 08:20:00|807.25|798.65|810.2|801.6|811.3|802.7|807.25|798.65|171
1713774300000|2024-04-22 08:25:00|810.3|801.7|808.05|799.45|811.05|802.45|808|799.4|174
1713774600000|2024-04-22 08:30:00|808|799.4|808.4|799.8|809.25|800.65|806.8|798.2|161
1713774900000|2024-04-22 08:35:00|808.45|799.85|807.15|798.55|808.9|800.3|806.8|798.2|106
1713775200000|2024-04-22 08:40:00|807.2|798.6|804.8|796.2|807.25|798.65|804.45|795.85|170
1713775500000|2024-04-22 08:45:00|804.9|796.3|803.95|795.35|805.3|796.7|803.1|794.5|139
1713775800000|2024-04-22 08:50:00|803.85|795.25|802.15|793.55|803.85|795.25|802.05|793.45|111
1713776100000|2024-04-22 08:55:00|802.2|793.6|804.45|795.85|805.7|797.1|801.6|793|182
1713776400000|2024-04-22 09:00:00|804.55|795.95|804.8|796.2|806.15|797.55|802.8|794.2|217
1713776700000|2024-04-22 09:05:00|804.75|796.15|807.4|798.8|808|799.4|804.65|796.05|235
1713777000000|2024-04-22 09:10:00|807.45|798.85|807.95|799.35|808.1|799.5|807|798.4|158
1713777300000|2024-04-22 09:15:00|808|799.4|810.15|801.55|810.3|801.7|807.75|799.15|168
1713777600000|2024-04-22 09:20:00|810.05|801.45|811.65|803.05|811.85|803.25|808.7|800.1|211
1713777900000|2024-04-22 09:25:00|811.95|803.35|812.1|803.5|813.9|805.3|811.9|803.3|178
1713778200000|2024-04-22 09:30:00|812.2|803.6|810.8|802.2|813.7|805.1|810.5|801.9|169
1713778500000|2024-04-22 09:35:00|810.85|802.25|809.5|800.9|811|802.4|807.1|798.5|229
1713778800000|2024-04-22 09:40:00|809.4|800.8|808.85|800.25|810.4|801.8|807.85|799.25|345
1713779100000|2024-04-22 09:45:00|808.8|800.2|810.95|802.35|811.65|803.05|807.95|799.35|301
1713779400000|2024-04-22 09:50:00|811|802.4|810.55|801.95|812|803.4|809.9|801.3|155
1713779700000|2024-04-22 09:55:00|810.6|802|812.4|803.8|812.4|803.8|810.45|801.85|170
1713780000000|2024-04-22 10:00:00|812.35|803.75|813.4|804.8|813.7|805.1|810.8|802.2|190
1713780300000|2024-04-22 10:05:00|813.35|804.75|813.3|804.7|814|805.4|812.3|803.7|215
1713780600000|2024-04-22 10:10:00|813.4|804.8|815.9|807.3|817.1|808.5|811.8|803.2|202
1713780900000|2024-04-22 10:15:00|815.85|807.25|815.55|806.95|815.9|807.3|814.55|805.95|177
1713781200000|2024-04-22 10:20:00|815.5|806.9|816.1|807.5|817.25|808.65|815.5|806.9|200
1713781500000|2024-04-22 10:25:00|816.15|807.55|815.5|806.9|817|808.4|815.5|806.9|154
1713781800000|2024-04-22 10:30:00|815.45|806.85|813.65|805.05|815.45|806.85|813.5|804.9|143
1713782100000|2024-04-22 10:35:00|813.7|805.1|812.2|803.6|814.35|805.75|812.2|803.6|121
1713782400000|2024-04-22 10:40:00|812.25|803.65|813.2|804.6|814.1|805.5|811.95|803.35|129
1713782700000|2024-04-22 10:45:00|813.15|804.55|815.15|806.55|815.5|806.9|812.85|804.25|150
1713783000000|2024-04-22 10:50:00|815.2|806.6|816.15|807.55|817|808.4|814.75|806.15|169
1713783300000|2024-04-22 10:55:00|816.2|807.6|816.65|808.05|817|808.4|815.75|807.15|135
1713783600000|2024-04-22 11:00:00|816.7|808.1|817.5|808.9|818.45|809.85|816.5|807.9|166
1713783900000|2024-04-22 11:05:00|817.55|808.95|816.95|808.35|818.05|809.45|816.9|808.3|150
1713784200000|2024-04-22 11:10:00|816.85|808.25|818.2|809.6|818.35|809.75|816.25|807.65|187
1713784500000|2024-04-22 11:15:00|818.15|809.55|822.25|813.65|822.25|813.65|817.85|809.25|193
1713784800000|2024-04-22 11:20:00|822.2|813.6|821.15|812.55|823.7|815.1|820.8|812.2|225
1713785100000|2024-04-22 11:25:00|821.05|812.45|819.2|810.6|821.2|812.6|818.3|809.7|329
1713785400000|2024-04-22 11:30:00|819.25|810.65|821.05|812.45|821.4|812.8|818.25|809.65|221
1713785700000|2024-04-22 11:35:00|820.9|812.3|816.45|807.85|821.25|812.65|816.35|807.75|169
1713786000000|2024-04-22 11:40:00|816.4|807.8|816.1|807.5|816.45|807.85|812.45|803.85|354
1713786300000|2024-04-22 11:45:00|816.15|807.55|812.4|803.8|816.35|807.75|812|803.4|358
1713786600000|2024-04-22 11:50:00|812.35|803.75|810.7|802.1|812.35|803.75|809.9|801.3|308
1713786900000|2024-04-22 11:55:00|810.65|802.05|812.2|803.6|812.6|804|810.3|801.7|198
1713787200000|2024-04-22 12:00:00|811.95|803.35|812.55|803.95|812.95|804.35|810.5|801.9|280
1713787500000|2024-04-22 12:05:00|812.45|803.85|812.4|803.8|813.6|805|810.4|801.8|279
1713787800000|2024-04-22 12:10:00|812.45|803.85|811|802.4|813.1|804.5|810.1|801.5|234
1713788100000|2024-04-22 12:15:00|811.05|802.45|808.8|800.2|811.25|802.65|808.55|799.95|318
1713788400000|2024-04-22 12:20:00|808.85|800.25|810.35|801.75|811.25|802.65|808.25|799.65|303
1713788700000|2024-04-22 12:25:00|810.4|801.8|812.15|803.55|814.2|805.6|810.4|801.8|222
1713789000000|2024-04-22 12:30:00|812.2|803.6|809.95|801.35|812.4|803.8|809.1|800.5|201
1713789300000|2024-04-22 12:35:00|809.9|801.3|806.4|797.8|809.9|801.3|806.4|797.8|162
1713789600000|2024-04-22 12:40:00|806.45|797.85|804.05|795.45|807.4|798.8|803.7|795.1|139
1713789900000|2024-04-22 12:45:00|804.15|795.55|803.05|794.45|805.05|796.45|802.5|793.9|224
1713790200000|2024-04-22 12:50:00|802.8|794.2|804.7|796.1|804.9|796.3|802.75|794.15|179
1713790500000|2024-04-22 12:55:00|804.55|795.95|806.2|797.6|806.25|797.65|804.4|795.8|133
1713790800000|2024-04-22 13:00:00|806.35|797.75|807.15|798.55|808.75|800.15|806.25|797.65|186
1713791100000|2024-04-22 13:05:00|807.25|798.65|806.4|797.8|807.85|799.25|806.4|797.8|176
1713791400000|2024-04-22 13:10:00|806.35|797.75|804.75|796.15|806.35|797.75|804.35|795.75|148
1713791700000|2024-04-22 13:15:00|804.7|796.1|803.2|794.6|805.6|797|802.35|793.75|180
1713792000000|2024-04-22 13:20:00|803.15|794.55|804.05|795.45|804.25|795.65|801.55|792.95|169
1713792300000|2024-04-22 13:25:00|803.9|795.3|804|795.4|805.05|796.45|803.6|795|150
1713792600000|2024-04-22 13:30:00|804.05|795.45|797.75|789.15|804.4|795.8|796.5|787.9|367
1713792900000|2024-04-22 13:35:00|797.8|789.2|799.95|791.35|801.05|792.45|796.1|787.5|398
1713793200000|2024-04-22 13:40:00|799.9|791.3|801.05|792.45|801.45|792.85|798.6|790|374
1713793500000|2024-04-22 13:45:00|800.9|792.3|802.1|793.5|802.4|793.8|799.9|791.3|282
1713793800000|2024-04-22 13:50:00|802.25|793.65|802|793.4|802.5|793.9|799.9|791.3|175
1713794100000|2024-04-22 13:55:00|801.9|793.3|803.95|795.35|804.35|795.75|801.9|793.3|176
1713794400000|2024-04-22 14:00:00|804.05|795.45|802.55|793.95|805.55|796.95|801.95|793.35|172
1713794700000|2024-04-22 14:05:00|802.7|794.1|802.5|793.9|804.1|795.5|801.45|792.85|195
1713795000000|2024-04-22 14:10:00|802.55|793.95|804.5|795.9|804.6|796|802.3|793.7|260
1713795300000|2024-04-22 14:15:00|804.55|795.95|804.1|795.5|805.2|796.6|802.35|793.75|243
1713795600000|2024-04-22 14:20:00|804.25|795.65|804.05|795.45|805.9|797.3|803.15|794.55|399
1713795900000|2024-04-22 14:25:00|804|795.4|806.25|797.65|806.25|797.65|802.9|794.3|244
1713796200000|2024-04-22 14:30:00|806.2|797.6|805.35|796.75|808.15|799.55|804.95|796.35|253
1713796500000|2024-04-22 14:35:00|805.3|796.7|803.9|795.3|805.35|796.75|802.85|794.25|239
1713796800000|2024-04-22 14:40:00|803.75|795.15|805.05|796.45|806.05|797.45|803.35|794.75|176
1713797100000|2024-04-22 14:45:00|805|796.4|803.6|795|805.3|796.7|802.95|794.35|194
1713797400000|2024-04-22 14:50:00|803.4|794.8|805.45|796.85|805.7|797.1|803.05|794.45|254
1713797700000|2024-04-22 14:55:00|805.55|796.95|802.6|794|805.6|797|801|792.4|189
1713798000000|2024-04-22 15:00:00|802.35|793.75|797.55|788.95|803|794.4|797.45|788.85|299
1713798300000|2024-04-22 15:05:00|797.4|788.8|799.2|790.6|799.65|791.05|795.2|786.6|419
1713798600000|2024-04-22 15:10:00|799.25|790.65|798.9|790.3|799.45|790.85|796.35|787.75|343
1713798900000|2024-04-22 15:15:00|798.75|790.15|798.75|790.15|799.95|791.35|797.5|788.9|385
1713799200000|2024-04-22 15:20:00|798.6|790|801.6|793|802.5|793.9|798.55|789.95|217
1713799500000|2024-04-22 15:25:00|801.55|792.95|801.1|792.5|801.7|793.1|800.1|791.5|226
1713799800000|2024-04-22 15:30:00|801.05|792.45|803.6|795|804.05|795.45|800.4|791.8|293
1713800100000|2024-04-22 15:35:00|803.65|795.05|805|796.4|805.6|797|803.6|795|162
1713800400000|2024-04-22 15:40:00|805.1|796.5|805.35|796.75|808.45|799.85|805.1|796.5|271
1713800700000|2024-04-22 15:45:00|805.4|796.8|808.35|799.75|808.55|799.95|805.2|796.6|270
1713801000000|2024-04-22 15:50:00|808.3|799.7|808.7|800.1|809.05|800.45|806.5|797.9|201
1713801300000|2024-04-22 15:55:00|808.75|800.15|808.7|800.1|809.4|800.8|807.7|799.1|154
1713801600000|2024-04-22 16:00:00|808.8|800.2|807.6|799|808.8|800.2|805.55|796.95|186
1713801900000|2024-04-22 16:05:00|807.55|798.95|808.25|799.65|808.25|799.65|805.45|796.85|210
1713802200000|2024-04-22 16:10:00|808.3|799.7|809.55|800.95|810.95|802.35|808.3|799.7|205
1713802500000|2024-04-22 16:15:00|809.4|800.8|809.15|800.55|810.2|801.6|807.75|799.15|184
1713802800000|2024-04-22 16:20:00|809.25|800.65|807.55|798.95|810.65|802.05|806.7|798.1|200
1713803100000|2024-04-22 16:25:00|807.25|798.65|805.85|797.25|807.35|798.75|805.45|796.85|112
1713803400000|2024-04-22 16:30:00|805.8|797.2|803|794.4|805.8|797.2|802.55|793.95|108
1713803700000|2024-04-22 16:35:00|802.95|794.35|802.25|793.65|803.15|794.55|802.25|793.65|41
1713804000000|2024-04-22 16:40:00|802.35|793.75|803.9|795.3|804|795.4|799.4|790.8|248
1713804300000|2024-04-22 16:45:00|803.85|795.25|804.15|795.55|806.55|797.95|803.6|795|245
1713804600000|2024-04-22 16:50:00|804.05|795.45|803.35|794.75|805.1|796.5|802.35|793.75|228
1713804900000|2024-04-22 16:55:00|803.3|794.7|804.45|795.85|804.55|795.95|801.65|793.05|180
1713805200000|2024-04-22 17:00:00|804.5|795.9|809.05|800.45|809.95|801.35|804.15|795.55|174
1713805500000|2024-04-22 17:05:00|809|800.4|810.45|801.85|810.95|802.35|809|800.4|153
1713805800000|2024-04-22 17:10:00|810.25|801.65|814.35|805.75|814.45|805.85|809.45|800.85|107
1713806100000|2024-04-22 17:15:00|814.15|805.55|813.95|805.35|814.65|806.05|812.55|803.95|123
1713806400000|2024-04-22 17:20:00|814|805.4|810.95|802.35|814.65|806.05|810.75|802.15|132
1713806700000|2024-04-22 17:25:00|810.8|802.2|814.1|805.5|814.45|805.85|810.55|801.95|237
1713807000000|2024-04-22 17:30:00|814.15|805.55|813.8|805.2|816.85|808.25|812.2|803.6|260
1713807300000|2024-04-22 17:35:00|813.75|805.15|811.8|803.2|813.9|805.3|811.1|802.5|215
1713807600000|2024-04-22 17:40:00|811.75|803.15|813.25|804.65|813.75|805.15|811.2|802.6|159
1713807900000|2024-04-22 17:45:00|813.3|804.7|815.5|806.9|816.05|807.45|812.2|803.6|197
1713808200000|2024-04-22 17:50:00|815.4|806.8|814.35|805.75|816.6|808|814.1|805.5|195
1713808500000|2024-04-22 17:55:00|814.4|805.8|812|803.4|815.05|806.45|812|803.4|163
1713808800000|2024-04-22 18:00:00|812.05|803.45|812.7|804.1|813.5|804.9|810.7|802.1|234
1713809100000|2024-04-22 18:05:00|812.6|804|814.65|806.05|814.85|806.25|812.2|803.6|154
1713809400000|2024-04-22 18:10:00|814.6|806|814.55|805.95|815|806.4|813.65|805.05|111
1713809700000|2024-04-22 18:15:00|814.45|805.85|813.4|804.8|815.2|806.6|812.8|804.2|133
1713810000000|2024-04-22 18:20:00|813.5|804.9|814.4|805.8|815.25|806.65|813.3|804.7|183
1713810300000|2024-04-22 18:25:00|814.45|805.85|815.1|806.5|815.4|806.8|814.2|805.6|103
1713810600000|2024-04-22 18:30:00|814.95|806.35|817.9|809.3|818.2|809.6|814.5|805.9|146
1713810900000|2024-04-22 18:35:00|817.8|809.2|817.05|808.45|818.8|810.2|816.65|808.05|148
1713811200000|2024-04-22 18:40:00|817.15|808.55|815.1|806.5|817.2|808.6|813.55|804.95|268
1713811500000|2024-04-22 18:45:00|815.05|806.45|813.55|804.95|815.35|806.75|812.7|804.1|165
1713811800000|2024-04-22 18:50:00|813.6|805|813.15|804.55|814.15|805.55|811.5|802.9|153
1713812100000|2024-04-22 18:55:00|813.1|804.5|812.65|804.05|813.95|805.35|812.4|803.8|129
1713812400000|2024-04-22 19:00:00|812.6|804|811.8|803.2|814.1|805.5|811.65|803.05|188
1713812700000|2024-04-22 19:05:00|811.85|803.25|812.05|803.45|812.6|804|810.65|802.05|150
1713813000000|2024-04-22 19:10:00|812|803.4|811.4|802.8|812.05|803.45|810.45|801.85|154
1713813300000|2024-04-22 19:15:00|811.45|802.85|809.55|800.95|812.35|803.75|809.55|800.95|106
1713813600000|2024-04-22 19:20:00|809.45|800.85|808|799.4|809.85|801.25|807.8|799.2|198
1713813900000|2024-04-22 19:25:00|807.95|799.35|808.7|800.1|809.05|800.45|807.65|799.05|189
1713814200000|2024-04-22 19:30:00|808.8|800.2|806.95|798.35|809.45|800.85|806.95|798.35|155
1713814500000|2024-04-22 19:35:00|806.85|798.25|808.2|799.6|808.2|799.6|805.85|797.25|175
1713814800000|2024-04-22 19:40:00|808.25|799.65|809.25|800.65|809.75|801.15|807.95|799.35|102
1713815100000|2024-04-22 19:45:00|809.3|800.7|811.1|802.5|811.25|802.65|809.1|800.5|133
1713815400000|2024-04-22 19:50:00|811|802.4|810.9|802.3|811.5|802.9|810|801.4|117
1713815700000|2024-04-22 19:55:00|810.85|802.25|811.55|802.95|812.45|803.85|810.8|802.2|155
1713816000000|2024-04-22 20:00:00|811.5|802.9|810.25|801.65|813.45|804.85|810.05|801.45|137
1713816300000|2024-04-22 20:05:00|810.05|801.45|812.45|803.85|813.15|804.55|809.95|801.35|160
1713816600000|2024-04-22 20:10:00|812.5|803.9|813.6|805|814.1|805.5|812.1|803.5|126
1713816900000|2024-04-22 20:15:00|813.65|805.05|813.7|805.1|814.95|806.35|813.65|805.05|105
1713817200000|2024-04-22 20:20:00|813.65|805.05|813.45|804.85|814.55|805.95|812.3|803.7|123
1713817500000|2024-04-22 20:25:00|813.4|804.8|814.45|805.85|814.6|806|813.2|804.6|117
1713817800000|2024-04-22 20:30:00|814.55|805.95|815.35|806.75|815.45|806.85|812.7|804.1|150
1713818100000|2024-04-22 20:35:00|815.4|806.8|815.6|807|815.85|807.25|814.7|806.1|125
1713818400000|2024-04-22 20:40:00|815.55|806.95|816.25|807.65|816.8|808.2|815.5|806.9|91
1713818700000|2024-04-22 20:45:00|816.15|807.55|816.2|807.6|816.55|807.95|815.4|806.8|120
1713819000000|2024-04-22 20:50:00|816.25|807.65|815.8|807.2|818.5|809.9|815.6|807|167
1713819300000|2024-04-22 20:55:00|815.75|807.15|814.87|806.27|816.05|807.45|813.75|805.15|168
1713819600000|2024-04-22 21:00:00|814.89|806.29|816.58|807.98|816.8|808.2|814.4|805.8|424
1713819900000|2024-04-22 21:05:00|816.75|808.15|817.25|808.65|817.26|808.66|815.12|806.52|293
1713820200000|2024-04-22 21:10:00|817.22|808.62|816.21|807.61|818.68|810.08|816.21|807.61|307
1713820500000|2024-04-22 21:15:00|816.26|807.66|817.06|808.46|818.56|809.96|815.09|806.49|379
1713820800000|2024-04-22 21:20:00|817.04|808.44|819.2|810.6|821.4|812.8|817.04|808.44|288
1713821100000|2024-04-22 21:25:00|819.17|810.57|817.65|809.05|819.3|810.7|817.11|808.51|231
1713821400000|2024-04-22 21:30:00|817.61|809.01|816.94|808.34|817.65|809.05|816.85|808.25|281
1713821700000|2024-04-22 21:35:00|816.95|808.35|818.46|809.86|818.51|809.91|814.56|805.96|341
1713822000000|2024-04-22 21:40:00|818.37|809.77|819.15|810.55|819.39|810.79|818.37|809.77|190
1713822300000|2024-04-22 21:45:00|819.14|810.54|818.93|810.33|819.14|810.54|818.8|810.2|160
1713822600000|2024-04-22 21:50:00|818.9|810.3|820.05|811.45|820.09|811.49|818.39|809.79|199
1713822900000|2024-04-22 21:55:00|820.06|811.46|819.5|810.9|820.32|811.72|819.4|810.8|141
1713823200000|2024-04-22 22:00:00|819.55|810.95|820.85|812.25|820.9|812.3|819.05|810.45|100
1713823500000|2024-04-22 22:05:00|820.9|812.3|821.95|813.35|821.95|813.35|820.35|811.75|66
1713823800000|2024-04-22 22:10:00|822|813.4|822.35|813.75|825.05|816.45|822|813.4|152
1713824100000|2024-04-22 22:15:00|822.3|813.7|820.05|811.45|822.3|813.7|819.45|810.85|144
1713824400000|2024-04-22 22:20:00|820|811.4|820.75|812.15|820.75|812.15|818.7|810.1|115
1713824700000|2024-04-22 22:25:00|820.95|812.35|824.85|816.25|825.9|817.3|820.95|812.35|131
1713825000000|2024-04-22 22:30:00|824.9|816.3|830.35|821.75|830.95|822.35|824.25|815.65|191
1713825300000|2024-04-22 22:35:00|830.45|821.85|827.75|819.15|830.75|822.15|825.55|816.95|211
1713825600000|2024-04-22 22:40:00|827.7|819.1|828|819.4|828.6|820|827|818.4|190
1713825900000|2024-04-22 22:45:00|828.05|819.45|829|820.4|830.05|821.45|827.75|819.15|200
1713826200000|2024-04-22 22:50:00|829.1|820.5|831.85|823.25|833.45|824.85|828.55|819.95|316
1713826500000|2024-04-22 22:55:00|831.75|823.15|831|822.4|831.75|823.15|830.1|821.5|333
1713826800000|2024-04-22 23:00:00|830.95|822.35|831.95|823.35|833.4|824.8|828.4|819.8|275
1713827100000|2024-04-22 23:05:00|831.9|823.3|832.6|824|832.85|824.25|830.95|822.35|181
1713827400000|2024-04-22 23:10:00|832.65|824.05|833.2|824.6|833.75|825.15|830.55|821.95|160
1713827700000|2024-04-22 23:15:00|833.15|824.55|832.95|824.35|834.45|825.85|832.4|823.8|223
1713828000000|2024-04-22 23:20:00|832.9|824.3|826.85|818.25|833.35|824.75|826.7|818.1|340
1713828300000|2024-04-22 23:25:00|826.9|818.3|828.85|820.25|829.05|820.45|826.25|817.65|200
1713828600000|2024-04-22 23:30:00|828.8|820.2|827.25|818.65|830.15|821.55|827.1|818.5|255
1713828900000|2024-04-22 23:35:00|827.1|818.5|826.9|818.3|828.15|819.55|824.6|816|287
1713829200000|2024-04-22 23:40:00|826.95|818.35|826.05|817.45|827.3|818.7|825.75|817.15|253
1713829500000|2024-04-22 23:45:00|825.8|817.2|826|817.4|826.25|817.65|823.75|815.15|270
1713829800000|2024-04-22 23:50:00|826.05|817.45|825.75|817.15|826.25|817.65|824.1|815.5|139
1713830100000|2024-04-22 23:55:00|825.7|817.1|824.65|816.05|825.85|817.25|824.5|815.9|115
1713830400000|2024-04-23 00:00:00|824.6|816|823.7|815.1|824.75|816.15|821.75|813.15|304
1713830700000|2024-04-23 00:05:00|823.6|815|825.8|817.2|825.95|817.35|821.3|812.7|205
1713831000000|2024-04-23 00:10:00|825.85|817.25|825.25|816.65|826.95|818.35|824.35|815.75|189
1713831300000|2024-04-23 00:15:00|825.35|816.75|823.25|814.65|826.75|818.15|823.2|814.6|164
1713831600000|2024-04-23 00:20:00|823.3|814.7|822.95|814.35|824.7|816.1|821.5|812.9|308
1713831900000|2024-04-23 00:25:00|823|814.4|822.55|813.95|823.9|815.3|821.9|813.3|292
1713832200000|2024-04-23 00:30:00|822.65|814.05|825.85|817.25|825.9|817.3|822.1|813.5|345
1713832500000|2024-04-23 00:35:00|825.9|817.3|826.6|818|827.35|818.75|825.55|816.95|254
1713832800000|2024-04-23 00:40:00|826.5|817.9|826.15|817.55|827.1|818.5|825.65|817.05|217
1713833100000|2024-04-23 00:45:00|826.2|817.6|824.6|816|826.35|817.75|824.35|815.75|337
1713833400000|2024-04-23 00:50:00|824.65|816.05|828.65|820.05|828.85|820.25|824.65|816.05|291
1713833700000|2024-04-23 00:55:00|828.7|820.1|830.1|821.5|830.45|821.85|827.5|818.9|174
1713834000000|2024-04-23 01:00:00|830|821.4|832.55|823.95|832.6|824|829.5|820.9|160
1713834300000|2024-04-23 01:05:00|832.5|823.9|829.95|821.35|832.55|823.95|829.5|820.9|250
1713834600000|2024-04-23 01:10:00|830|821.4|831.5|822.9|832.5|823.9|829.9|821.3|316
1713834900000|2024-04-23 01:15:00|831.45|822.85|828.7|820.1|831.5|822.9|828.4|819.8|195
1713835200000|2024-04-23 01:20:00|828.65|820.05|826.9|818.3|830.25|821.65|826.7|818.1|280
1713835500000|2024-04-23 01:25:00|826.85|818.25|828|819.4|828.6|820|826.05|817.45|267
1713835800000|2024-04-23 01:30:00|827.95|819.35|825.55|816.95|827.95|819.35|824.45|815.85|307
1713836100000|2024-04-23 01:35:00|825.45|816.85|826.45|817.85|826.45|817.85|824.35|815.75|215
1713836400000|2024-04-23 01:40:00|826.4|817.8|825.9|817.3|826.45|817.85|825.2|816.6|172
1713836700000|2024-04-23 01:45:00|825.85|817.25|828.3|819.7|828.45|819.85|824.8|816.2|137
1713837000000|2024-04-23 01:50:00|828.25|819.65|827.3|818.7|828.55|819.95|826.75|818.15|141
1713837300000|2024-04-23 01:55:00|827.35|818.75|824.7|816.1|827.45|818.85|824.65|816.05|167
1713837600000|2024-04-23 02:00:00|824.65|816.05|823.4|814.8|827.25|818.65|823.4|814.8|229
1713837900000|2024-04-23 02:05:00|822.9|814.3|825.2|816.6|825.3|816.7|822.85|814.25|142
1713838200000|2024-04-23 02:10:00|825.35|816.75|826.8|818.2|827.2|818.6|825.2|816.6|119
1713838500000|2024-04-23 02:15:00|826.85|818.25|828.75|820.15|828.95|820.35|825.35|816.75|130
1713838800000|2024-04-23 02:20:00|828.7|820.1|825.85|817.25|828.85|820.25|825.8|817.2|108
1713839100000|2024-04-23 02:25:00|825.8|817.2|825.05|816.45|825.85|817.25|824.95|816.35|46
1713839400000|2024-04-23 02:30:00|825|816.4|825.3|816.7|825.45|816.85|824.25|815.65|78
1713839700000|2024-04-23 02:35:00|825.25|816.65|822.65|814.05|825.35|816.75|822.65|814.05|87
1713840000000|2024-04-23 02:40:00|822.35|813.75|824|815.4|824.15|815.55|821.9|813.3|106
1713840300000|2024-04-23 02:45:00|823.95|815.35|823.05|814.45|824.65|816.05|822.65|814.05|97
1713840600000|2024-04-23 02:50:00|823.15|814.55|821.15|812.55|823.45|814.85|820.75|812.15|126
1713840900000|2024-04-23 02:55:00|821.05|812.45|819.65|811.05|821.65|813.05|817.95|809.35|160
1713841200000|2024-04-23 03:00:00|819.75|811.15|824.3|815.7|824.5|815.9|819.2|810.6|162
1713841500000|2024-04-23 03:05:00|824.2|815.6|822.9|814.3|824.2|815.6|822.65|814.05|121
1713841800000|2024-04-23 03:10:00|822.95|814.35|822.8|814.2|823.85|815.25|822.45|813.85|159
1713842100000|2024-04-23 03:15:00|822.9|814.3|822.35|813.75|823.1|814.5|822.05|813.45|207
1713842400000|2024-04-23 03:20:00|822.25|813.65|821.65|813.05|822.5|813.9|820.75|812.15|111
1713842700000|2024-04-23 03:25:00|821.6|813|819.65|811.05|821.6|813|819.3|810.7|98
1713843000000|2024-04-23 03:30:00|819.6|811|816.85|808.25|819.9|811.3|814.1|805.5|191
1713843300000|2024-04-23 03:35:00|817.05|808.45|816.2|807.6|817.45|808.85|813.25|804.65|191
1713843600000|2024-04-23 03:40:00|816.15|807.55|818.1|809.5|818.3|809.7|815.8|807.2|116
1713843900000|2024-04-23 03:45:00|818.15|809.55|819|810.4|820.15|811.55|815.65|807.05|188
1713844200000|2024-04-23 03:50:00|818.95|810.35|817.15|808.55|818.95|810.35|816.05|807.45|162
1713844500000|2024-04-23 03:55:00|817.1|808.5|816.4|807.8|817.45|808.85|815.8|807.2|174
1713844800000|2024-04-23 04:00:00|816.35|807.75|818.4|809.8|819.7|811.1|816|807.4|227
1713845100000|2024-04-23 04:05:00|818.1|809.5|819.35|810.75|819.45|810.85|817.4|808.8|149
1713845400000|2024-04-23 04:10:00|819.4|810.8|818.8|810.2|819.6|811|818.45|809.85|125
1713845700000|2024-04-23 04:15:00|818.85|810.25|818.35|809.75|819.75|811.15|816.85|808.25|178
1713846000000|2024-04-23 04:20:00|818.3|809.7|818.6|810|818.65|810.05|817.5|808.9|128
1713846300000|2024-04-23 04:25:00|818.55|809.95|816.3|807.7|818.65|810.05|816.1|807.5|106
1713846600000|2024-04-23 04:30:00|816.2|807.6|817.6|809|819.25|810.65|815.95|807.35|249
1713846900000|2024-04-23 04:35:00|817.65|809.05|818.7|810.1|819.2|810.6|816.7|808.1|174
1713847200000|2024-04-23 04:40:00|818.65|810.05|816.9|808.3|818.8|810.2|816.9|808.3|125
1713847500000|2024-04-23 04:45:00|816.85|808.25|812.7|804.1|816.85|808.25|811.85|803.25|276
1713847800000|2024-04-23 04:50:00|812.55|803.95|812.05|803.45|813.3|804.7|810.7|802.1|267
1713848100000|2024-04-23 04:55:00|812|803.4|814.5|805.9|814.8|806.2|811.65|803.05|197
1713848400000|2024-04-23 05:00:00|814.4|805.8|817|808.4|817|808.4|814.1|805.5|169
1713848700000|2024-04-23 05:05:00|816.95|808.35|818.75|810.15|818.9|810.3|816.4|807.8|175
1713849000000|2024-04-23 05:10:00|818.7|810.1|819.15|810.55|819.25|810.65|817.3|808.7|136
1713849300000|2024-04-23 05:15:00|819.2|810.6|817.3|808.7|819.2|810.6|817.25|808.65|139
1713849600000|2024-04-23 05:20:00|817.25|808.65|819.1|810.5|819.15|810.55|817.25|808.65|160
1713849900000|2024-04-23 05:25:00|819.05|810.45|822.15|813.55|822.4|813.8|819.05|810.45|114
1713850200000|2024-04-23 05:30:00|822.2|813.6|828.5|819.9|829.1|820.5|822.2|813.6|273
1713850500000|2024-04-23 05:35:00|828.35|819.75|837.05|828.45|837.65|829.05|828.35|819.75|383
1713850800000|2024-04-23 05:40:00|837|828.4|835.95|827.35|840|831.4|834.45|825.85|361
1713851100000|2024-04-23 05:45:00|835.65|827.05|828.1|819.5|835.65|827.05|828.1|819.5|336
1713851400000|2024-04-23 05:50:00|827.95|819.35|829.1|820.5|831.1|822.5|827.25|818.65|254
1713851700000|2024-04-23 05:55:00|829.05|820.45|824.85|816.25|829.1|820.5|824.6|816|202
1713852000000|2024-04-23 06:00:00|824.8|816.2|821.4|812.8|824.95|816.35|820.35|811.75|308
1713852300000|2024-04-23 06:05:00|821.3|812.7|818.85|810.25|823.15|814.55|817.1|808.5|412
1713852600000|2024-04-23 06:10:00|818.8|810.2|822.65|814.05|822.9|814.3|817.6|809|300
1713852900000|2024-04-23 06:15:00|822.55|813.95|821|812.4|822.55|813.95|820.05|811.45|137
1713853200000|2024-04-23 06:20:00|820.9|812.3|820.6|812|821.4|812.8|819|810.4|155
1713853500000|2024-04-23 06:25:00|820.55|811.95|821.85|813.25|823.15|814.55|819.55|810.95|134
1713853800000|2024-04-23 06:30:00|822.1|813.5|817.85|809.25|822.35|813.75|817.85|809.25|173
1713854100000|2024-04-23 06:35:00|817.75|809.15|818.45|809.85|819.8|811.2|817.35|808.75|197
1713854400000|2024-04-23 06:40:00|818.55|809.95|819.6|811|820.35|811.75|817.45|808.85|169
1713854700000|2024-04-23 06:45:00|819.65|811.05|818.95|810.35|820.75|812.15|818.1|809.5|229
1713855000000|2024-04-23 06:50:00|819.05|810.45|816.55|807.95|820.25|811.65|816.5|807.9|158
1713855300000|2024-04-23 06:55:00|816.5|807.9|818.5|809.9|818.85|810.25|815.35|806.75|268
1713855600000|2024-04-23 07:00:00|818.55|809.95|815.45|806.85|819.45|810.85|815.4|806.8|268
1713855900000|2024-04-23 07:05:00|815.4|806.8|815.7|807.1|816.45|807.85|814.15|805.55|325
1713856200000|2024-04-23 07:10:00|815.65|807.05|815|806.4|817.75|809.15|814.2|805.6|326
1713856500000|2024-04-23 07:15:00|814.95|806.35|813.8|805.2|816.35|807.75|812.6|804|320
1713856800000|2024-04-23 07:20:00|813.7|805.1|813.35|804.75|815.25|806.65|812.65|804.05|322
1713857100000|2024-04-23 07:25:00|813.45|804.85|813.5|804.9|814.45|805.85|812.45|803.85|233
1713857400000|2024-04-23 07:30:00|813.55|804.95|808.2|799.6|814.75|806.15|807.5|798.9|348
1713857700000|2024-04-23 07:35:00|808.15|799.55|809.35|800.75|811.1|802.5|806.35|797.75|349
1713858000000|2024-04-23 07:40:00|809.3|800.7|809.55|800.95|809.9|801.3|807.75|799.15|291
1713858300000|2024-04-23 07:45:00|809.45|800.85|810.55|801.95|810.65|802.05|808.35|799.75|247
1713858600000|2024-04-23 07:50:00|810.6|802|810.2|801.6|811.7|803.1|809.75|801.15|191
1713858900000|2024-04-23 07:55:00|810.05|801.45|811.7|803.1|811.7|803.1|810.05|801.45|241
1713859200000|2024-04-23 08:00:00|811.65|803.05|813.6|805|813.65|805.05|811.55|802.95|249
1713859500000|2024-04-23 08:05:00|813.55|804.95|810.95|802.35|814.1|805.5|810.95|802.35|206
1713859800000|2024-04-23 08:10:00|810.9|802.3|809|800.4|811.15|802.55|808.8|800.2|165
1713860100000|2024-04-23 08:15:00|809.05|800.45|810.15|801.55|811.25|802.65|809|800.4|288
1713860400000|2024-04-23 08:20:00|810.2|801.6|808.75|800.15|810.9|802.3|808.7|800.1|169
1713860700000|2024-04-23 08:25:00|808.7|800.1|807.7|799.1|809.5|800.9|807.7|799.1|121
1713861000000|2024-04-23 08:30:00|807.6|799|806.45|797.85|807.6|799|804.85|796.25|120
1713861300000|2024-04-23 08:35:00|806.55|797.95|806.6|798|806.75|798.15|804.5|795.9|114
1713861600000|2024-04-23 08:40:00|806.65|798.05|807|798.4|807.05|798.45|806.15|797.55|145
1713861900000|2024-04-23 08:45:00|807.05|798.45|807.2|798.6|809.9|801.3|806.3|797.7|224
1713862200000|2024-04-23 08:50:00|807.1|798.5|806.85|798.25|807.6|799|806.65|798.05|200
1713862500000|2024-04-23 08:55:00|806.9|798.3|806.85|798.25|809.05|800.45|806.85|798.25|255
1713862800000|2024-04-23 09:00:00|806.95|798.35|804.8|796.2|808.3|799.7|804.75|796.15|241
1713863100000|2024-04-23 09:05:00|804.85|796.25|805.35|796.75|807.15|798.55|804.85|796.25|289
1713863400000|2024-04-23 09:10:00|805.3|796.7|805.4|796.8|805.9|797.3|804.5|795.9|214
1713863700000|2024-04-23 09:15:00|805.25|796.65|805.7|797.1|806.2|797.6|804.9|796.3|189
1713864000000|2024-04-23 09:20:00|805.5|796.9|805.9|797.3|805.95|797.35|804.55|795.95|128
1713864300000|2024-04-23 09:25:00|805.95|797.35|804.5|795.9|806.4|797.8|804.35|795.75|173
1713864600000|2024-04-23 09:30:00|804.6|796|803.15|794.55|804.95|796.35|803.15|794.55|145
1713864900000|2024-04-23 09:35:00|803.1|794.5|800.45|791.85|803.1|794.5|799.95|791.35|153
1713865200000|2024-04-23 09:40:00|800.35|791.75|801.15|792.55|801.45|792.85|799.75|791.15|128
1713865500000|2024-04-23 09:45:00|801.05|792.45|802.6|794|803.65|795.05|801.05|792.45|137
1713865800000|2024-04-23 09:50:00|802.55|793.95|801.9|793.3|803.3|794.7|801.5|792.9|72
1713866100000|2024-04-23 09:55:00|802.5|793.9|802.9|794.3|803|794.4|802.5|793.9|31
1713866400000|2024-04-23 10:00:00|802.85|794.25|806.1|797.5|806.55|797.95|802.8|794.2|196
1713866700000|2024-04-23 10:05:00|806.05|797.45|805.8|797.2|806.65|798.05|805|796.4|184
1713867000000|2024-04-23 10:10:00|805.7|797.1|805.65|797.05|806.6|798|805.4|796.8|182
1713867300000|2024-04-23 10:15:00|805.6|797|805.2|796.6|806.4|797.8|805.2|796.6|227
1713867600000|2024-04-23 10:20:00|805.15|796.55|808.1|799.5|809.45|800.85|805.15|796.55|220
1713867900000|2024-04-23 10:25:00|808.05|799.45|806.5|797.9|808.65|800.05|806.2|797.6|138
1713868200000|2024-04-23 10:30:00|806.45|797.85|807.55|798.95|807.55|798.95|805.85|797.25|141
1713868500000|2024-04-23 10:35:00|807.6|799|808.35|799.75|809.05|800.45|807.6|799|229
1713868800000|2024-04-23 10:40:00|808.4|799.8|807.4|798.8|808.6|800|806.25|797.65|286
1713869100000|2024-04-23 10:45:00|807.45|798.85|805.9|797.3|807.6|799|805.85|797.25|246
1713869400000|2024-04-23 10:50:00|805.95|797.35|806.45|797.85|806.6|798|805.2|796.6|271
1713869700000|2024-04-23 10:55:00|806.4|797.8|804.8|796.2|806.95|798.35|804.45|795.85|173
1713870000000|2024-04-23 11:00:00|804.85|796.25|801.1|792.5|805.25|796.65|800.05|791.45|300
1713870300000|2024-04-23 11:05:00|801.15|792.55|801.75|793.15|801.75|793.15|799.25|790.65|321
1713870600000|2024-04-23 11:10:00|801.65|793.05|805.65|797.05|806.15|797.55|801.65|793.05|217
1713870900000|2024-04-23 11:15:00|805.45|796.85|804.6|796|805.65|797.05|804.45|795.85|156
1713871200000|2024-04-23 11:20:00|804.65|796.05|802.75|794.15|804.75|796.15|802.7|794.1|177
1713871500000|2024-04-23 11:25:00|802.8|794.2|801.7|793.1|802.8|794.2|800.9|792.3|145
1713871800000|2024-04-23 11:30:00|801.65|793.05|800.5|791.9|802.4|793.8|799.35|790.75|194
1713872100000|2024-04-23 11:35:00|800.55|791.95|799.25|790.65|800.6|792|796.05|787.45|239
1713872400000|2024-04-23 11:40:00|799.35|790.75|799|790.4|800.9|792.3|798.4|789.8|182
1713872700000|2024-04-23 11:45:00|799.05|790.45|799.8|791.2|800.6|792|798.6|790|205
1713873000000|2024-04-23 11:50:00|799.85|791.25|800.8|792.2|800.9|792.3|799.1|790.5|188
1713873300000|2024-04-23 11:55:00|800.85|792.25|801.15|792.55|801.25|792.65|799.6|791|136
1713873600000|2024-04-23 12:00:00|801.1|792.5|802.1|793.5|802.2|793.6|799.85|791.25|185
1713873900000|2024-04-23 12:05:00|802.15|793.55|802.2|793.6|803.05|794.45|801.2|792.6|184
1713874200000|2024-04-23 12:10:00|802.3|793.7|800.4|791.8|803|794.4|799.5|790.9|137
1713874500000|2024-04-23 12:15:00|800.45|791.85|799.8|791.2|800.95|792.35|798.5|789.9|208
1713874800000|2024-04-23 12:20:00|799.75|791.15|803.3|794.7|804.2|795.6|799.7|791.1|215
1713875100000|2024-04-23 12:25:00|803.35|794.75|804.9|796.3|805.4|796.8|803.35|794.75|91
1713875400000|2024-04-23 12:30:00|804.8|796.2|806.05|797.45|806.2|797.6|804.45|795.85|161
1713875700000|2024-04-23 12:35:00|805.95|797.35|805.45|796.85|807.1|798.5|803.55|794.95|223
1713876000000|2024-04-23 12:40:00|805.35|796.75|804|795.4|805.85|797.25|803.2|794.6|219
1713876300000|2024-04-23 12:45:00|803.95|795.35|803.5|794.9|804.4|795.8|802.15|793.55|373
1713876600000|2024-04-23 12:50:00|803.45|794.85|804.1|795.5|805.65|797.05|802.6|794|181
1713876900000|2024-04-23 12:55:00|804.15|795.55|806.4|797.8|806.4|797.8|804|795.4|194
1713877200000|2024-04-23 13:00:00|806.2|797.6|805.3|796.7|807.35|798.75|805.3|796.7|210
1713877500000|2024-04-23 13:05:00|805.2|796.6|804.2|795.6|805.2|796.6|803|794.4|237
1713877800000|2024-04-23 13:10:00|804.35|795.75|802.4|793.8|804.9|796.3|802.4|793.8|220
1713878100000|2024-04-23 13:15:00|802.45|793.85|802.2|793.6|802.85|794.25|800.1|791.5|252
1713878400000|2024-04-23 13:20:00|802.1|793.5|803.55|794.95|804.2|795.6|801.9|793.3|176
1713878700000|2024-04-23 13:25:00|803.4|794.8|803.6|795|804.2|795.6|802.9|794.3|122
1713879000000|2024-04-23 13:30:00|803.65|795.05|806.45|797.85|806.6|798|802.65|794.05|285
1713879300000|2024-04-23 13:35:00|806.3|797.7|808.45|799.85|808.95|800.35|806.1|797.5|282
1713879600000|2024-04-23 13:40:00|808.5|799.9|810.15|801.55|810.95|802.35|807.55|798.95|369
1713879900000|2024-04-23 13:45:00|810.2|801.6|808.35|799.75|813.35|804.75|807.85|799.25|469
1713880200000|2024-04-23 13:50:00|808.4|799.8|811.5|802.9|811.8|803.2|806.85|798.25|427
1713880500000|2024-04-23 13:55:00|811.55|802.95|811.85|803.25|812.65|804.05|809.55|800.95|300
1713880800000|2024-04-23 14:00:00|811.9|803.3|810.45|801.85|812.6|804|809.4|800.8|331
1713881100000|2024-04-23 14:05:00|810.3|801.7|812.55|803.95|815.25|806.65|810.05|801.45|445
1713881400000|2024-04-23 14:10:00|812.6|804|813.45|804.85|815.9|807.3|811.35|802.75|468
1713881700000|2024-04-23 14:15:00|813.4|804.8|813.9|805.3|816.75|808.15|813.4|804.8|442
1713882000000|2024-04-23 14:20:00|814|805.4|816.95|808.35|818.5|809.9|814|805.4|463
1713882300000|2024-04-23 14:25:00|816.9|808.3|813.55|804.95|816.95|808.35|813.1|804.5|431
1713882600000|2024-04-23 14:30:00|813.5|804.9|817.15|808.55|819.7|811.1|813.4|804.8|517
1713882900000|2024-04-23 14:35:00|817.05|808.45|815.75|807.15|819.5|810.9|815.35|806.75|360
1713883200000|2024-04-23 14:40:00|815.8|807.2|812.85|804.25|817.75|809.15|812.1|803.5|412
1713883500000|2024-04-23 14:45:00|812.8|804.2|814.95|806.35|815.45|806.85|810.45|801.85|504
1713883800000|2024-04-23 14:50:00|815|806.4|816.35|807.75|817.7|809.1|814.9|806.3|447
1713884100000|2024-04-23 14:55:00|816.4|807.8|815.55|806.95|817.05|808.45|814.5|805.9|281
1713884400000|2024-04-23 15:00:00|815.65|807.05|813.95|805.35|815.95|807.35|813.35|804.75|332
1713884700000|2024-04-23 15:05:00|814|805.4|813.85|805.25|815.3|806.7|812.45|803.85|296
1713885000000|2024-04-23 15:10:00|813.95|805.35|813|804.4|815.1|806.5|811.45|802.85|345
1713885300000|2024-04-23 15:15:00|813.2|804.6|808.95|800.35|813.3|804.7|808.1|799.5|500
1713885600000|2024-04-23 15:20:00|809|800.4|811.9|803.3|812.6|804|809|800.4|444
1713885900000|2024-04-23 15:25:00|811.95|803.35|813.6|805|814.05|805.45|811.9|803.3|338
1713886200000|2024-04-23 15:30:00|813.45|804.85|813.65|805.05|814.2|805.6|812.2|803.6|320
1713886500000|2024-04-23 15:35:00|813.7|805.1|812.95|804.35|813.7|805.1|810.2|801.6|378
1713886800000|2024-04-23 15:40:00|812.9|804.3|810.7|802.1|813.1|804.5|810.35|801.75|336
1713887100000|2024-04-23 15:45:00|810.8|802.2|812.25|803.65|812.45|803.85|810|801.4|491
1713887400000|2024-04-23 15:50:00|812.2|803.6|811.95|803.35|813.2|804.6|811.75|803.15|295
1713887700000|2024-04-23 15:55:00|812|803.4|808.6|800|812|803.4|806.95|798.35|351
1713888000000|2024-04-23 16:00:00|808.8|800.2|808.7|800.1|809.5|800.9|805.9|797.3|417
1713888300000|2024-04-23 16:05:00|808.75|800.15|811.3|802.7|813.1|804.5|808.7|800.1|341
1713888600000|2024-04-23 16:10:00|811.45|802.85|810.35|801.75|811.8|803.2|809.65|801.05|274
1713888900000|2024-04-23 16:15:00|810.4|801.8|811.1|802.5|812.05|803.45|809.45|800.85|335
1713889200000|2024-04-23 16:20:00|811.15|802.55|810.9|802.3|811.65|803.05|809.5|800.9|230
1713889500000|2024-04-23 16:25:00|810.8|802.2|811.1|802.5|811.25|802.65|809.65|801.05|202
1713889800000|2024-04-23 16:30:00|811.05|802.45|810|801.4|811.25|802.65|808.1|799.5|176
1713890100000|2024-04-23 16:35:00|809.9|801.3|810.1|801.5|810.2|801.6|808.9|800.3|221
1713890400000|2024-04-23 16:40:00|810.05|801.45|810.1|801.5|811.55|802.95|809.9|801.3|216
1713890700000|2024-04-23 16:45:00|810.05|801.45|811.45|802.85|812.35|803.75|809.35|800.75|211
1713891000000|2024-04-23 16:50:00|811.4|802.8|810|801.4|811.6|803|809.8|801.2|201
1713891300000|2024-04-23 16:55:00|810.05|801.45|810.05|801.45|810.2|801.6|809.15|800.55|104
1713891600000|2024-04-23 17:00:00|810.15|801.55|808.55|799.95|810.2|801.6|808.2|799.6|178
1713891900000|2024-04-23 17:05:00|808.6|800|808.9|800.3|809.8|801.2|807.55|798.95|139
1713892200000|2024-04-23 17:10:00|808.8|800.2|807.55|798.95|809.1|800.5|807.45|798.85|151
1713892500000|2024-04-23 17:15:00|807.65|799.05|806.75|798.15|807.75|799.15|805.45|796.85|141
1713892800000|2024-04-23 17:20:00|806.85|798.25|808.3|799.7|808.35|799.75|805.75|797.15|203
1713893100000|2024-04-23 17:25:00|808.35|799.75|808.35|799.75|808.95|800.35|807.65|799.05|171
1713893400000|2024-04-23 17:30:00|808.4|799.8|809.15|800.55|809.4|800.8|807.15|798.55|204
1713893700000|2024-04-23 17:35:00|809.1|800.5|808.65|800.05|809.95|801.35|808.65|800.05|158
1713894000000|2024-04-23 17:40:00|808.7|800.1|809.25|800.65|809.8|801.2|808.35|799.75|132
1713894300000|2024-04-23 17:45:00|809.3|800.7|808.8|800.2|811.25|802.65|808.8|800.2|187
1713894600000|2024-04-23 17:50:00|808.75|800.15|807.35|798.75|808.95|800.35|807.2|798.6|179
1713894900000|2024-04-23 17:55:00|807.45|798.85|807.6|799|807.75|799.15|807.15|798.55|90
1713895200000|2024-04-23 18:00:00|807.65|799.05|807|798.4|808.65|800.05|806.95|798.35|223
1713895500000|2024-04-23 18:05:00|807.05|798.45|806.25|797.65|807.65|799.05|806.15|797.55|209
1713895800000|2024-04-23 18:10:00|806.2|797.6|806.35|797.75|806.4|797.8|804.85|796.25|133
1713896100000|2024-04-23 18:15:00|806.4|797.8|807.6|799|808.05|799.45|805.65|797.05|224
1713896400000|2024-04-23 18:20:00|807.55|798.95|807.35|798.75|808.3|799.7|806.55|797.95|205
1713896700000|2024-04-23 18:25:00|807.4|798.8|806.75|798.15|807.5|798.9|806.1|797.5|142
1713897000000|2024-04-23 18:30:00|806.8|798.2|805.45|796.85|807.05|798.45|804.95|796.35|157
1713897300000|2024-04-23 18:35:00|805.5|796.9|803.85|795.25|806.25|797.65|802.8|794.2|165
1713897600000|2024-04-23 18:40:00|803.8|795.2|803.1|794.5|803.85|795.25|801.4|792.8|232
1713897900000|2024-04-23 18:45:00|803|794.4|804.15|795.55|804.7|796.1|802.05|793.45|318
1713898200000|2024-04-23 18:50:00|804.25|795.65|805.55|796.95|806|797.4|803.5|794.9|206
1713898500000|2024-04-23 18:55:00|805.5|796.9|805.9|797.3|806.5|797.9|805.5|796.9|134
1713898800000|2024-04-23 19:00:00|805.85|797.25|805.2|796.6|807.05|798.45|804.75|796.15|236
1713899100000|2024-04-23 19:05:00|805.15|796.55|806.4|797.8|806.6|798|804.6|796|259
1713899400000|2024-04-23 19:10:00|806.5|797.9|805.1|796.5|806.55|797.95|805|796.4|159
1713899700000|2024-04-23 19:15:00|805.15|796.55|803.4|794.8|805.15|796.55|802.75|794.15|142
1713900000000|2024-04-23 19:20:00|803.55|794.95|805.5|796.9|805.8|797.2|803.45|794.85|145
1713900300000|2024-04-23 19:25:00|805.55|796.95|804.9|796.3|805.7|797.1|804.55|795.95|112
1713900600000|2024-04-23 19:30:00|804.85|796.25|805.1|796.5|805.65|797.05|803.1|794.5|165
1713900900000|2024-04-23 19:35:00|805.15|796.55|806|797.4|806.25|797.65|805|796.4|111
1713901200000|2024-04-23 19:40:00|806.05|797.45|804.8|796.2|806.2|797.6|804.7|796.1|124
1713901500000|2024-04-23 19:45:00|804.75|796.15|803.95|795.35|804.9|796.3|803.8|795.2|138
1713901800000|2024-04-23 19:50:00|803.9|795.3|804.85|796.25|805.25|796.65|803.65|795.05|97
1713902100000|2024-04-23 19:55:00|804.8|796.2|806.55|797.95|806.65|798.05|804.6|796|99
1713902400000|2024-04-23 20:00:00|806.65|798.05|806.2|797.6|808.45|799.85|805.8|797.2|158
1713902700000|2024-04-23 20:05:00|806.25|797.65|805.5|796.9|806.3|797.7|803.2|794.6|261
1713903000000|2024-04-23 20:10:00|805.55|796.95|804.8|796.2|807.7|799.1|804.5|795.9|148
1713903300000|2024-04-23 20:15:00|804.75|796.15|803.5|794.9|805.55|796.95|803.35|794.75|240
1713903600000|2024-04-23 20:20:00|803.45|794.85|803|794.4|803.6|795|798|789.4|332
1713903900000|2024-04-23 20:25:00|802.95|794.35|803.9|795.3|804.95|796.35|802.95|794.35|125
1713904200000|2024-04-23 20:30:00|803.85|795.25|806.8|798.2|807|798.4|802.7|794.1|193
1713904500000|2024-04-23 20:35:00|806.85|798.25|808.05|799.45|808.1|799.5|806.1|797.5|118
1713904800000|2024-04-23 20:40:00|808.1|799.5|807.4|798.8|808.1|799.5|807.15|798.55|102
1713905100000|2024-04-23 20:45:00|807.3|798.7|806.9|798.3|807.7|799.1|806.6|798|119
1713905400000|2024-04-23 20:50:00|806.95|798.35|807.15|798.55|807.3|798.7|805.95|797.35|155
1713905700000|2024-04-23 20:55:00|807.05|798.45|805.87|797.27|807.05|798.45|804.9|796.3|188
1713906000000|2024-04-23 21:00:00|805.85|797.25|805.52|796.92|805.85|797.25|804.39|795.79|493
1713906300000|2024-04-23 21:05:00|805.5|796.9|803.6|795|806.89|798.29|802.89|794.29|597
1713906600000|2024-04-23 21:10:00|803.5|794.9|804.58|795.98|804.64|796.04|801.98|793.38|507
1713906900000|2024-04-23 21:15:00|804.45|795.85|805.1|796.5|805.15|796.55|802.42|793.82|521
1713907200000|2024-04-23 21:20:00|805.08|796.48|804.5|795.9|805.14|796.54|803.8|795.2|330
1713907500000|2024-04-23 21:25:00|804.53|795.93|804.27|795.67|804.62|796.02|804.1|795.5|313
1713907800000|2024-04-23 21:30:00|804.25|795.65|803.2|794.6|804.82|796.22|803.14|794.54|298
1713908100000|2024-04-23 21:35:00|803.19|794.59|803.18|794.58|803.37|794.77|803.04|794.44|261
1713908400000|2024-04-23 21:40:00|803.16|794.56|803.37|794.77|803.49|794.89|803.1|794.5|225
1713908700000|2024-04-23 21:45:00|803.35|794.75|803.54|794.94|803.58|794.98|803.33|794.73|170
1713909000000|2024-04-23 21:50:00|803.52|794.92|803.25|794.65|803.59|794.99|802.9|794.3|124
1713909300000|2024-04-23 21:55:00|803.23|794.63|803.75|795.15|803.81|795.21|803.23|794.63|134
1713909600000|2024-04-23 22:00:00|803.7|795.1|804.6|796|804.7|796.1|801.15|792.55|187
1713909900000|2024-04-23 22:05:00|804.5|795.9|804.7|796.1|805.65|797.05|803.3|794.7|141
1713910200000|2024-04-23 22:10:00|804.6|796|805.4|796.8|805.65|797.05|804.1|795.5|130
1713910500000|2024-04-23 22:15:00|805.45|796.85|806.75|798.15|806.75|798.15|804.75|796.15|138
1713910800000|2024-04-23 22:20:00|806.85|798.25|806.55|797.95|806.95|798.35|806.2|797.6|124
1713911100000|2024-04-23 22:25:00|806.45|797.85|807.05|798.45|807.2|798.6|806.45|797.85|59
1713911400000|2024-04-23 22:30:00|807.1|798.5|809.15|800.55|809.25|800.65|807.1|798.5|60
1713911700000|2024-04-23 22:35:00|809.2|800.6|808.7|800.1|809.55|800.95|807.95|799.35|74
1713912000000|2024-04-23 22:40:00|808.65|800.05|807.25|798.65|808.95|800.35|805.4|796.8|131
1713912300000|2024-04-23 22:45:00|807.2|798.6|807.2|798.6|807.6|799|805.9|797.3|179
1713912600000|2024-04-23 22:50:00|807.05|798.45|802|793.4|807.1|798.5|801.8|793.2|194
1713912900000|2024-04-23 22:55:00|802.05|793.45|803.4|794.8|804.1|795.5|802.05|793.45|148
1713913200000|2024-04-23 23:00:00|803.35|794.75|799.4|790.8|803.8|795.2|798.95|790.35|232
1713913500000|2024-04-23 23:05:00|799.3|790.7|800.45|791.85|801.75|793.15|797.6|789|317
1713913800000|2024-04-23 23:10:00|800.5|791.9|800.1|791.5|801.85|793.25|799.15|790.55|213
1713914100000|2024-04-23 23:15:00|800|791.4|801.3|792.7|802.5|793.9|800|791.4|301
1713914400000|2024-04-23 23:20:00|801.4|792.8|802.2|793.6|802.8|794.2|800.45|791.85|243
1713914700000|2024-04-23 23:25:00|802.25|793.65|801.2|792.6|802.25|793.65|801|792.4|117
1713915000000|2024-04-23 23:30:00|801.25|792.65|801.9|793.3|802.4|793.8|800.8|792.2|121
1713915300000|2024-04-23 23:35:00|801.8|793.2|801.7|793.1|802.4|793.8|801.1|792.5|72
1713915600000|2024-04-23 23:40:00|801.65|793.05|801|792.4|801.95|793.35|800.65|792.05|84
1713915900000|2024-04-23 23:45:00|801.05|792.45|799.95|791.35|801.05|792.45|799.7|791.1|75
1713916200000|2024-04-23 23:50:00|800.1|791.5|799.05|790.45|800.75|792.15|799|790.4|68
1713916500000|2024-04-23 23:55:00|799.1|790.5|799|790.4|800.1|791.5|798.9|790.3|39
1713916800000|2024-04-24 00:00:00|798.95|790.35|801.65|793.05|801.85|793.25|798.5|789.9|171
1713917100000|2024-04-24 00:05:00|801.6|793|802.05|793.45|804.5|795.9|801.4|792.8|202
1713917400000|2024-04-24 00:10:00|802|793.4|801.05|792.45|802.4|793.8|800.15|791.55|199
1713917700000|2024-04-24 00:15:00|801|792.4|795.95|787.35|801|792.4|795.9|787.3|252
1713918000000|2024-04-24 00:20:00|795.85|787.25|796.9|788.3|798.5|789.9|795.75|787.15|296
1713918300000|2024-04-24 00:25:00|796.95|788.35|799.7|791.1|799.9|791.3|796.95|788.35|220
1713918600000|2024-04-24 00:30:00|799.75|791.15|802.1|793.5|803.55|794.95|798.25|789.65|329
1713918900000|2024-04-24 00:35:00|802.25|793.65|806.1|797.5|806.95|798.35|801.9|793.3|355
1713919200000|2024-04-24 00:40:00|806.05|797.45|806.65|798.05|807.4|798.8|804.95|796.35|200
1713919500000|2024-04-24 00:45:00|806.55|797.95|807.95|799.35|808.05|799.45|806.2|797.6|177
1713919800000|2024-04-24 00:50:00|807.85|799.25|807.45|798.85|808.7|800.1|806.55|797.95|276
1713920100000|2024-04-24 00:55:00|807.4|798.8|808.25|799.65|808.55|799.95|806|797.4|178
1713920400000|2024-04-24 01:00:00|808.4|799.8|811.4|802.8|811.45|802.85|806.95|798.35|217
1713920700000|2024-04-24 01:05:00|811.45|802.85|811|802.4|812.5|803.9|810.35|801.75|185
1713921000000|2024-04-24 01:10:00|811.05|802.45|809.8|801.2|812.75|804.15|808.9|800.3|175
1713921300000|2024-04-24 01:15:00|809.75|801.15|811.45|802.85|811.9|803.3|808.25|799.65|221
1713921600000|2024-04-24 01:20:00|811.35|802.75|811.1|802.5|811.35|802.75|809.25|800.65|139
1713921900000|2024-04-24 01:25:00|811.05|802.45|813.2|804.6|813.21|804.61|810.05|801.45|192
1713922200000|2024-04-24 01:30:00|813.25|804.65|811.3|802.7|813.56|804.96|809.55|800.95|366
1713922500000|2024-04-24 01:35:00|811.35|802.75|810.95|802.35|812.8|804.2|809.15|800.55|276
1713922800000|2024-04-24 01:40:00|810.9|802.3|811.9|803.3|812.05|803.45|810.35|801.75|208
1713923100000|2024-04-24 01:45:00|811.95|803.35|810.6|802|812.3|803.7|809.5|800.9|258
1713923400000|2024-04-24 01:50:00|810.55|801.95|809.6|801|810.6|802|808.9|800.3|202
1713923700000|2024-04-24 01:55:00|809.55|800.95|809.35|800.75|810.4|801.8|808.7|800.1|136
1713924000000|2024-04-24 02:00:00|809.4|800.8|810.15|801.55|811.2|802.6|808.6|800|179
1713924300000|2024-04-24 02:05:00|810.2|801.6|811.1|802.5|811.3|802.7|809.25|800.65|125
1713924600000|2024-04-24 02:10:00|811.05|802.45|810.5|801.9|811.05|802.45|809.4|800.8|116
1713924900000|2024-04-24 02:15:00|810.4|801.8|809.3|800.7|810.7|802.1|809|800.4|100
1713925200000|2024-04-24 02:20:00|809.25|800.65|805.8|797.2|809.4|800.8|805.8|797.2|104
1713925500000|2024-04-24 02:25:00|805.75|797.15|803.65|795.05|805.75|797.15|803.65|795.05|61
1713925800000|2024-04-24 02:30:00|803.55|794.95|803.55|794.95|803.65|795.05|799.2|790.6|268
1713926100000|2024-04-24 02:35:00|803.85|795.25|805.5|796.9|805.8|797.2|803.4|794.8|170
1713926400000|2024-04-24 02:40:00|805.55|796.95|806.65|798.05|806.9|798.3|804.7|796.1|161
1713926700000|2024-04-24 02:45:00|806.6|798|804.65|796.05|806.6|798|804.55|795.95|226
1713927000000|2024-04-24 02:50:00|804.7|796.1|804.7|796.1|805.1|796.5|803.4|794.8|135
1713927300000|2024-04-24 02:55:00|804.55|795.95|803.7|795.1|804.7|796.1|803.05|794.45|122
1713927600000|2024-04-24 03:00:00|803.75|795.15|805.2|796.6|805.4|796.8|801.95|793.35|157
1713927900000|2024-04-24 03:05:00|805.3|796.7|805|796.4|805.8|797.2|803.2|794.6|169
1713928200000|2024-04-24 03:10:00|805.05|796.45|804.5|795.9|805.2|796.6|803.3|794.7|86
1713928500000|2024-04-24 03:15:00|804.45|795.85|804.5|795.9|806|797.4|803.65|795.05|177
1713928800000|2024-04-24 03:20:00|804.4|795.8|803|794.4|804.85|796.25|802.2|793.6|158
1713929100000|2024-04-24 03:25:00|802.95|794.35|804.25|795.65|804.5|795.9|802.55|793.95|152
1713929400000|2024-04-24 03:30:00|804.2|795.6|806.15|797.55|806.15|797.55|803.35|794.75|154
1713929700000|2024-04-24 03:35:00|806.1|797.5|807.2|798.6|807.35|798.75|805.5|796.9|114
1713930000000|2024-04-24 03:40:00|807.15|798.55|807.85|799.25|808.4|799.8|807.05|798.45|122
1713930300000|2024-04-24 03:45:00|807.9|799.3|807.75|799.15|808.35|799.75|807.3|798.7|79
1713930600000|2024-04-24 03:50:00|807.7|799.1|806.5|797.9|808.05|799.45|806.5|797.9|97
1713930900000|2024-04-24 03:55:00|806.55|797.95|806.1|797.5|806.6|798|806|797.4|35
1713931200000|2024-04-24 04:00:00|806.25|797.65|807.9|799.3|808.05|799.45|806.2|797.6|38
1713931500000|2024-04-24 04:05:00|807.95|799.35|807.7|799.1|808|799.4|806.8|798.2|84
1713931800000|2024-04-24 04:10:00|807.65|799.05|808.95|800.35|809|800.4|807|798.4|97
1713932100000|2024-04-24 04:15:00|808.9|800.3|809.65|801.05|809.65|801.05|808.1|799.5|115
1713932400000|2024-04-24 04:20:00|809.6|801|812.2|803.6|812.2|803.6|809.45|800.85|87
1713932700000|2024-04-24 04:25:00|812.15|803.55|812|803.4|813.1|804.5|811.55|802.95|74
1713933000000|2024-04-24 04:30:00|812.05|803.45|810.1|801.5|812.75|804.15|809.45|800.85|166
1713933300000|2024-04-24 04:35:00|810.15|801.55|811.8|803.2|812|803.4|810.1|801.5|78
1713933600000|2024-04-24 04:40:00|811.85|803.25|813.95|805.35|813.95|805.35|811.5|802.9|102
1713933900000|2024-04-24 04:45:00|813.9|805.3|818.65|810.05|820.1|811.5|813.9|805.3|219
1713934200000|2024-04-24 04:50:00|818.6|810|818.65|810.05|820.5|811.9|818.45|809.85|216
1713934500000|2024-04-24 04:55:00|818.6|810|820|811.4|820.6|812|818.5|809.9|214
1713934800000|2024-04-24 05:00:00|820.45|811.85|821.75|813.15|821.75|813.15|820.15|811.55|166
1713935100000|2024-04-24 05:05:00|821.65|813.05|818.05|809.45|821.7|813.1|818.05|809.45|169
1713935400000|2024-04-24 05:10:00|818|809.4|817.35|808.75|818.55|809.95|816.2|807.6|191
1713935700000|2024-04-24 05:15:00|817.25|808.65|814.2|805.6|817.25|808.65|812.55|803.95|273
1713936000000|2024-04-24 05:20:00|814.25|805.65|813.65|805.05|815.1|806.5|813.45|804.85|217
1713936300000|2024-04-24 05:25:00|813.6|805|812.7|804.1|813.6|805|812.45|803.85|149
1713936600000|2024-04-24 05:30:00|812.65|804.05|809.3|800.7|812.85|804.25|808.65|800.05|192
1713936900000|2024-04-24 05:35:00|809.2|800.6|812.25|803.65|812.7|804.1|808.55|799.95|264
1713937200000|2024-04-24 05:40:00|812.3|803.7|813.1|804.5|813.7|805.1|811.85|803.25|173
1713937500000|2024-04-24 05:45:00|813.05|804.45|811.55|802.95|813.15|804.55|810.2|801.6|229
1713937800000|2024-04-24 05:50:00|811.45|802.85|812.55|803.95|813.2|804.6|811.3|802.7|150
1713938100000|2024-04-24 05:55:00|812.5|803.9|815.2|806.6|815.8|807.2|812.5|803.9|139
1713938400000|2024-04-24 06:00:00|815.25|806.65|813.95|805.35|815.75|807.15|812.85|804.25|228
1713938700000|2024-04-24 06:05:00|814|805.4|813.85|805.25|814.05|805.45|812.05|803.45|213
1713939000000|2024-04-24 06:10:00|813.8|805.2|812.55|803.95|814.65|806.05|812.35|803.75|148
1713939300000|2024-04-24 06:15:00|812.5|803.9|810.95|802.35|814.35|805.75|810.6|802|184
1713939600000|2024-04-24 06:20:00|811.1|802.5|811.7|803.1|811.8|803.2|809.45|800.85|169
1713939900000|2024-04-24 06:25:00|811.75|803.15|812.65|804.05|812.65|804.05|810.8|802.2|111
1713940200000|2024-04-24 06:30:00|812.6|804|811.5|802.9|812.85|804.25|810.7|802.1|123
1713940500000|2024-04-24 06:35:00|811.35|802.75|815.65|807.05|815.95|807.35|811.15|802.55|142
1713940800000|2024-04-24 06:40:00|815.7|807.1|818.25|809.65|818.25|809.65|815.7|807.1|90
1713941100000|2024-04-24 06:45:00|818.3|809.7|819.05|810.45|819.2|810.6|816.1|807.5|199
1713941400000|2024-04-24 06:50:00|819|810.4|818.6|810|821.1|812.5|817.85|809.25|147
1713941700000|2024-04-24 06:55:00|818.5|809.9|817.1|808.5|818.7|810.1|816.8|808.2|128
1713942000000|2024-04-24 07:00:00|817.15|808.55|816.35|807.75|818.75|810.15|816.35|807.75|204
1713942300000|2024-04-24 07:05:00|816.3|807.7|817.3|808.7|818.45|809.85|816|807.4|182
1713942600000|2024-04-24 07:10:00|817.35|808.75|818.3|809.7|818.3|809.7|817.05|808.45|83
1713942900000|2024-04-24 07:15:00|818.25|809.65|818.55|809.95|818.75|810.15|816.95|808.35|125
1713943200000|2024-04-24 07:20:00|818.5|809.9|818.9|810.3|819.3|810.7|817.05|808.45|118
1713943500000|2024-04-24 07:25:00|818.95|810.35|818.6|810|819.05|810.45|818.2|809.6|47
1713943800000|2024-04-24 07:30:00|818.55|809.95|818.85|810.25|818.85|810.25|816.5|807.9|107
1713944100000|2024-04-24 07:35:00|818.8|810.2|819.2|810.6|819.45|810.85|818.75|810.15|36
1713945000000|2024-04-24 07:50:00|817.15|808.55|814.75|806.15|817.15|808.55|814.7|806.1|22
1713945300000|2024-04-24 07:55:00|814.8|806.2|814.6|806|815.2|806.6|814.45|805.85|86
1713945600000|2024-04-24 08:00:00|814.5|805.9|816.2|807.6|816.2|807.6|814.15|805.55|132
1713945900000|2024-04-24 08:05:00|816.25|807.65|816.55|807.95|816.7|808.1|815.45|806.85|144
1713946200000|2024-04-24 08:10:00|816.5|807.9|815.85|807.25|816.55|807.95|815.35|806.75|95
1713946500000|2024-04-24 08:15:00|815.8|807.2|814.65|806.05|815.8|807.2|812.7|804.1|140
1713946800000|2024-04-24 08:20:00|814.7|806.1|815.7|807.1|816.5|807.9|814.3|805.7|129
1713947100000|2024-04-24 08:25:00|815.75|807.15|817.95|809.35|818.25|809.65|815.7|807.1|109
1713947400000|2024-04-24 08:30:00|818|809.4|818.55|809.95|818.8|810.2|817.7|809.1|103
1713947700000|2024-04-24 08:35:00|818.6|810|818|809.4|818.7|810.1|817.05|808.45|148
1713948000000|2024-04-24 08:40:00|817.9|809.3|818.7|810.1|818.7|810.1|817.5|808.9|71
1713948300000|2024-04-24 08:45:00|818.75|810.15|817.05|808.45|819.3|810.7|817.05|808.45|133
1713948600000|2024-04-24 08:50:00|817|808.4|815.9|807.3|817.65|809.05|815|806.4|157
1713948900000|2024-04-24 08:55:00|815.85|807.25|817.35|808.75|817.4|808.8|815.7|807.1|149
1713949200000|2024-04-24 09:00:00|817.3|808.7|813.55|804.95|817.9|809.3|812.55|803.95|268
1713949500000|2024-04-24 09:05:00|813.5|804.9|811.8|803.2|813.95|805.35|811.15|802.55|184
1713949800000|2024-04-24 09:10:00|811.75|803.15|811.25|802.65|812.15|803.55|811.2|802.6|67
1713950100000|2024-04-24 09:15:00|811.55|802.95|812.65|804.05|812.85|804.25|811.55|802.95|25
1713950400000|2024-04-24 09:20:00|812.75|804.15|814.25|805.65|814.8|806.2|812.7|804.1|116
1713950700000|2024-04-24 09:25:00|814.3|805.7|815.75|807.15|815.75|807.15|814.3|805.7|66
1713951000000|2024-04-24 09:30:00|815.8|807.2|812.2|803.6|816.6|808|811.85|803.25|110
1713951300000|2024-04-24 09:35:00|812.15|803.55|812.05|803.45|813.4|804.8|810.5|801.9|207
1713951600000|2024-04-24 09:40:00|812.15|803.55|810.2|801.6|812.3|803.7|809.1|800.5|160
1713951900000|2024-04-24 09:45:00|810.15|801.55|810.55|801.95|810.9|802.3|809.8|801.2|27
1713952200000|2024-04-24 09:50:00|810.75|802.15|812.1|803.5|812.45|803.85|810.45|801.85|61
1713952500000|2024-04-24 09:55:00|812.2|803.6|812.25|803.65|813.4|804.8|812.2|803.6|77
1713952800000|2024-04-24 10:00:00|812.15|803.55|815.45|806.85|815.6|807|811.5|802.9|183
1713953100000|2024-04-24 10:05:00|815.5|806.9|811.4|802.8|816.45|807.85|810.65|802.05|295
1713953400000|2024-04-24 10:10:00|811.45|802.85|811.75|803.15|812.6|804|810.65|802.05|195
1713953700000|2024-04-24 10:15:00|811.8|803.2|814.35|805.75|814.75|806.15|811.8|803.2|213
1713954000000|2024-04-24 10:20:00|814.2|805.6|814.95|806.35|815.65|807.05|813.85|805.25|172
1713954300000|2024-04-24 10:25:00|815|806.4|814.95|806.35|815.8|807.2|814.55|805.95|116
1713954600000|2024-04-24 10:30:00|814.9|806.3|816.05|807.45|816.65|808.05|814.7|806.1|147
1713954900000|2024-04-24 10:35:00|816.1|807.5|814.65|806.05|816.25|807.65|814.4|805.8|131
1713955200000|2024-04-24 10:40:00|814.7|806.1|813.7|805.1|816.1|807.5|812.75|804.15|188
1713955500000|2024-04-24 10:45:00|813.6|805|815.1|806.5|815.1|806.5|812.4|803.8|130
1713955800000|2024-04-24 10:50:00|815.05|806.45|816.3|807.7|817.4|808.8|814.8|806.2|136
1713956100000|2024-04-24 10:55:00|816.35|807.75|817.6|809|818.35|809.75|816.1|807.5|156
1713956400000|2024-04-24 11:00:00|817.7|809.1|816.35|807.75|818.1|809.5|815.95|807.35|231
1713956700000|2024-04-24 11:05:00|816.25|807.65|818.55|809.95|818.85|810.25|816.2|807.6|202
1713957000000|2024-04-24 11:10:00|818.5|809.9|817.95|809.35|818.7|810.1|817.6|809|174
1713957300000|2024-04-24 11:15:00|817.9|809.3|817.75|809.15|818.65|810.05|817.2|808.6|135
1713957600000|2024-04-24 11:20:00|817.8|809.2|818.8|810.2|818.85|810.25|817.35|808.75|88
1713957900000|2024-04-24 11:25:00|818.85|810.25|825.05|816.45|825.2|816.6|818.85|810.25|174
1713958200000|2024-04-24 11:30:00|824.95|816.35|823|814.4|825.7|817.1|822.45|813.85|236
1713958500000|2024-04-24 11:35:00|822.95|814.35|824.4|815.8|824.45|815.85|822.9|814.3|237
1713958800000|2024-04-24 11:40:00|824.35|815.75|824.3|815.7|825.75|817.15|824|815.4|277
1713959100000|2024-04-24 11:45:00|824.2|815.6|820.8|812.2|824.2|815.6|820.5|811.9|205
1713959400000|2024-04-24 11:50:00|820.85|812.25|821.65|813.05|821.8|813.2|820.7|812.1|133
1713959700000|2024-04-24 11:55:00|821.6|813|821.35|812.75|822.1|813.5|820.75|812.15|126
1713960000000|2024-04-24 12:00:00|821.3|812.7|821.8|813.2|822.4|813.8|819.85|811.25|190
1713960300000|2024-04-24 12:05:00|821.85|813.25|825|816.4|825|816.4|821.65|813.05|194
1713960600000|2024-04-24 12:10:00|824.95|816.35|821.65|813.05|825.2|816.6|821.4|812.8|144
1713960900000|2024-04-24 12:15:00|821.6|813|822.2|813.6|822.85|814.25|820.4|811.8|219
1713961200000|2024-04-24 12:20:00|822.15|813.55|821.5|812.9|822.45|813.85|819.35|810.75|206
1713961500000|2024-04-24 12:25:00|821.45|812.85|820.65|812.05|821.9|813.3|819.9|811.3|164
1713961800000|2024-04-24 12:30:00|820.6|812|821.5|812.9|823.05|814.45|820.05|811.45|276
1713962100000|2024-04-24 12:35:00|821.35|812.75|820.1|811.5|822.05|813.45|819.7|811.1|156
1713962400000|2024-04-24 12:40:00|820|811.4|817.25|808.65|820.4|811.8|817|808.4|156
1713962700000|2024-04-24 12:45:00|817.3|808.7|816.15|807.55|817.35|808.75|815.15|806.55|181
1713963000000|2024-04-24 12:50:00|816.2|807.6|817.4|808.8|817.45|808.85|815.45|806.85|164
1713963300000|2024-04-24 12:55:00|817.25|808.65|815.9|807.3|817.7|809.1|815.3|806.7|112
1713963600000|2024-04-24 13:00:00|815.95|807.35|810.25|801.65|816.05|807.45|808.6|800|413
1713963900000|2024-04-24 13:05:00|810.1|801.5|807.6|799|811.6|803|807.6|799|400
1713964200000|2024-04-24 13:10:00|807.55|798.95|809.85|801.25|809.95|801.35|806|797.4|386
1713964500000|2024-04-24 13:15:00|809.7|801.1|808.5|799.9|811.6|803|807|798.4|396
1713964800000|2024-04-24 13:20:00|808.45|799.85|809.25|800.65|809.95|801.35|807.5|798.9|283
1713965100000|2024-04-24 13:25:00|809.4|800.8|806.55|797.95|809.8|801.2|806.35|797.75|260
1713965400000|2024-04-24 13:30:00|806.45|797.85|805|796.4|807.4|798.8|802.3|793.7|544
1713965700000|2024-04-24 13:35:00|805.05|796.45|807|798.4|809.35|800.75|803.5|794.9|501
1713966000000|2024-04-24 13:40:00|807.05|798.45|806.5|797.9|808.95|800.35|805.95|797.35|307
1713966300000|2024-04-24 13:45:00|806.55|797.95|802.8|794.2|806.6|798|801.95|793.35|418
1713966600000|2024-04-24 13:50:00|802.9|794.3|803.2|794.6|806.2|797.6|802.1|793.5|372
1713966900000|2024-04-24 13:55:00|803.15|794.55|797.6|789|803.25|794.65|797.05|788.45|317
1713967200000|2024-04-24 14:00:00|797.55|788.95|799.55|790.95|799.95|791.35|796.8|788.2|294
1713967500000|2024-04-24 14:05:00|799.45|790.85|800.65|792.05|802.55|793.95|799.1|790.5|275
1713967800000|2024-04-24 14:10:00|800.85|792.25|800|791.4|801.6|793|799.95|791.35|268
1713968100000|2024-04-24 14:15:00|799.95|791.35|800.6|792|801.85|793.25|798.75|790.15|341
1713968400000|2024-04-24 14:20:00|800.7|792.1|795.6|787|800.9|792.3|792.65|784.05|579
1713968700000|2024-04-24 14:25:00|795.75|787.15|789.35|780.75|796.45|787.85|785.6|777|756
1713969000000|2024-04-24 14:30:00|789.45|780.85|781.8|773.2|789.45|780.85|780.05|771.45|905
1713969300000|2024-04-24 14:35:00|781.85|773.25|783.25|774.65|784.55|775.95|776.3|767.7|841
1713969600000|2024-04-24 14:40:00|783.2|774.6|780.7|772.1|784.85|776.25|778.45|769.85|773
1713969900000|2024-04-24 14:45:00|780.8|772.2|788.6|780|788.8|780.2|778.55|769.95|595
1713970200000|2024-04-24 14:50:00|788.7|780.1|785.8|777.2|789.25|780.65|785.35|776.75|499
1713970500000|2024-04-24 14:55:00|785.75|777.15|787.1|778.5|789.3|780.7|784.9|776.3|488
1713970800000|2024-04-24 15:00:00|787.05|778.45|783.8|775.2|787.3|778.7|782.95|774.35|458
1713971100000|2024-04-24 15:05:00|783.85|775.25|785.3|776.7|786.1|777.5|781.7|773.1|381
1713971400000|2024-04-24 15:10:00|785.35|776.75|785.2|776.6|786.95|778.35|783.9|775.3|328
1713971700000|2024-04-24 15:15:00|785.1|776.5|783.9|775.3|785.1|776.5|782.8|774.2|156
1713972000000|2024-04-24 15:20:00|784.3|775.7|786.85|778.25|787.4|778.8|783.95|775.35|289
1713972300000|2024-04-24 15:25:00|786.9|778.3|783.7|775.1|787.35|778.75|783.45|774.85|335
1713972600000|2024-04-24 15:30:00|783.75|775.15|785.45|776.85|787.05|778.45|781.95|773.35|382
1713972900000|2024-04-24 15:35:00|785.5|776.9|781.1|772.5|786.35|777.75|779|770.4|355
1713973200000|2024-04-24 15:40:00|781.15|772.55|777.6|769|781.4|772.8|776.7|768.1|423
1713973500000|2024-04-24 15:45:00|777.75|769.15|780.55|771.95|782.2|773.6|777.1|768.5|383
1713973800000|2024-04-24 15:50:00|780.5|771.9|780.15|771.55|781.45|772.85|778.9|770.3|324
1713974100000|2024-04-24 15:55:00|780.2|771.6|776.65|768.05|780.2|771.6|776.25|767.65|293
1713974400000|2024-04-24 16:00:00|776.6|768|781.75|773.15|782.15|773.55|774.3|765.7|321
1713974700000|2024-04-24 16:05:00|781.55|772.95|781.15|772.55|782.75|774.15|780|771.4|303
1713975000000|2024-04-24 16:10:00|781.2|772.6|778.65|770.05|781.85|773.25|777.35|768.75|333
1713975300000|2024-04-24 16:15:00|778.8|770.2|779.1|770.5|779.9|771.3|777.9|769.3|318
1713975600000|2024-04-24 16:20:00|779.15|770.55|779.2|770.6|781|772.4|778.05|769.45|274
1713975900000|2024-04-24 16:25:00|779.35|770.75|771.75|763.15|780.4|771.8|771.5|762.9|392
1713976200000|2024-04-24 16:30:00|771.8|763.2|778.35|769.75|778.45|769.85|771.15|762.55|374
1713976500000|2024-04-24 16:35:00|778.75|770.15|779.05|770.45|780.65|772.05|778.75|770.15|244
1713976800000|2024-04-24 16:40:00|779.1|770.5|776.4|767.8|779.15|770.55|775.6|767|225
1713977100000|2024-04-24 16:45:00|776.55|767.95|776.5|767.9|776.95|768.35|774.85|766.25|244
1713977400000|2024-04-24 16:50:00|776.55|767.95|776.75|768.15|778.2|769.6|775.35|766.75|286
1713977700000|2024-04-24 16:55:00|776.7|768.1|778.9|770.3|779.25|770.65|776.25|767.65|197
1713978000000|2024-04-24 17:00:00|778.95|770.35|781.2|772.6|782.4|773.8|778.75|770.15|232
1713978300000|2024-04-24 17:05:00|781.25|772.65|780.85|772.25|782.45|773.85|780.55|771.95|59
1713978600000|2024-04-24 17:10:00|781.45|772.85|782.4|773.8|782.4|773.8|781.45|772.85|12
1713978900000|2024-04-24 17:15:00|782.45|773.85|783.25|774.65|783.25|774.65|782.05|773.45|173
1713979200000|2024-04-24 17:20:00|783.2|774.6|786.15|777.55|786.15|777.55|782.95|774.35|140
1713979500000|2024-04-24 17:25:00|786.1|777.5|787.55|778.95|787.65|779.05|785.95|777.35|115
1713979800000|2024-04-24 17:30:00|787.7|779.1|791.35|782.75|791.8|783.2|787.65|779.05|187
1713980100000|2024-04-24 17:35:00|791.4|782.8|791.5|782.9|791.6|783|791.05|782.45|16
1713980400000|2024-04-24 17:40:00|790.5|781.9|790.2|781.6|791.45|782.85|789.95|781.35|72
1713980700000|2024-04-24 17:45:00|790.25|781.65|789.85|781.25|790.35|781.75|787.45|778.85|240
1713981000000|2024-04-24 17:50:00|789.8|781.2|788.95|780.35|789.8|781.2|787.5|778.9|283
1713981300000|2024-04-24 17:55:00|789|780.4|788.55|779.95|789.35|780.75|787.8|779.2|202
1713981600000|2024-04-24 18:00:00|788.6|780|787.5|778.9|788.75|780.15|786.75|778.15|294
1713981900000|2024-04-24 18:05:00|787.4|778.8|787.7|779.1|788.7|780.1|784.65|776.05|370
1713982200000|2024-04-24 18:10:00|787.75|779.15|786.7|778.1|788|779.4|785.6|777|194
1713982500000|2024-04-24 18:15:00|786.65|778.05|786.4|777.8|787.5|778.9|785.55|776.95|277
1713982800000|2024-04-24 18:20:00|786.35|777.75|784.35|775.75|786.65|778.05|784.35|775.75|179
1713983100000|2024-04-24 18:25:00|784.4|775.8|786.5|777.9|786.75|778.15|784.35|775.75|162
1713983400000|2024-04-24 18:30:00|786.55|777.95|786.9|778.3|787.9|779.3|785.45|776.85|268
1713983700000|2024-04-24 18:35:00|786.85|778.25|786.75|778.15|787.55|778.95|785.55|776.95|163
1713984000000|2024-04-24 18:40:00|786.85|778.25|784.95|776.35|788|779.4|784.85|776.25|162
1713984300000|2024-04-24 18:45:00|785.05|776.45|779.8|771.2|785.1|776.5|779.65|771.05|310
1713984600000|2024-04-24 18:50:00|779.85|771.25|779.75|771.15|780.3|771.7|775.75|767.15|387
1713984900000|2024-04-24 18:55:00|779.8|771.2|778.25|769.65|781.55|772.95|777.95|769.35|239
1713985200000|2024-04-24 19:00:00|778.2|769.6|777.3|768.7|778.5|769.9|771.65|763.05|395
1713985500000|2024-04-24 19:05:00|777.5|768.9|782.55|773.95|783.3|774.7|777.3|768.7|210
1713985800000|2024-04-24 19:10:00|782.65|774.05|781.65|773.05|783.2|774.6|780.9|772.3|205
1713986100000|2024-04-24 19:15:00|781.6|773|789.9|781.3|790.25|781.65|781|772.4|270
1713986400000|2024-04-24 19:20:00|789.85|781.25|789.4|780.8|789.9|781.3|788.15|779.55|178
1713986700000|2024-04-24 19:25:00|789.45|780.85|787.7|779.1|789.7|781.1|786.9|778.3|249
1713987000000|2024-04-24 19:30:00|787.6|779|789.15|780.55|789.15|780.55|785.7|777.1|221
1713987300000|2024-04-24 19:35:00|789.05|780.45|786.25|777.65|789.05|780.45|785.95|777.35|164
1713987600000|2024-04-24 19:40:00|786.3|777.7|784.25|775.65|786.65|778.05|783.85|775.25|155
1713987900000|2024-04-24 19:45:00|784.2|775.6|786.75|778.15|786.95|778.35|783.8|775.2|151
1713988200000|2024-04-24 19:50:00|786.7|778.1|785.45|776.85|786.7|778.1|784.75|776.15|126
1713988500000|2024-04-24 19:55:00|785.6|777|784.85|776.25|786.2|777.6|784.1|775.5|173
1713988800000|2024-04-24 20:00:00|784.8|776.2|787.5|778.9|787.9|779.3|784.5|775.9|187
1713989100000|2024-04-24 20:05:00|787.4|778.8|783.75|775.15|787.4|778.8|783.55|774.95|220
1713989400000|2024-04-24 20:10:00|783.7|775.1|781.1|772.5|785|776.4|780.9|772.3|168
1713989700000|2024-04-24 20:15:00|781.05|772.45|780.55|771.95|782.9|774.3|780.55|771.95|143
1713990000000|2024-04-24 20:20:00|780.2|771.6|781.3|772.7|781.95|773.35|779.3|770.7|216
1713990300000|2024-04-24 20:25:00|781.35|772.75|783.2|774.6|783.55|774.95|779.7|771.1|187
1713990600000|2024-04-24 20:30:00|783.15|774.55|782.4|773.8|785.25|776.65|782.2|773.6|145
1713990900000|2024-04-24 20:35:00|782.35|773.75|783.55|774.95|785.35|776.75|782.3|773.7|132
1713991200000|2024-04-24 20:40:00|783.6|775|784.25|775.65|784.25|775.65|781.85|773.25|145
1713991500000|2024-04-24 20:45:00|784.65|776.05|779.85|771.25|784.65|776.05|779.35|770.75|185
1713991800000|2024-04-24 20:50:00|779.8|771.2|782.4|773.8|783.2|774.6|778.05|769.45|195
1713992100000|2024-04-24 20:55:00|782.35|773.75|780.48|771.88|783.05|774.45|780.35|771.75|116
1713992400000|2024-04-24 21:00:00|780.45|771.85|779.91|771.31|781.63|773.03|778|769.4|532
1713992700000|2024-04-24 21:05:00|779.9|771.3|778|769.4|781.3|772.7|776.52|767.92|695
1713993000000|2024-04-24 21:10:00|778.08|769.48|776.32|767.72|778.17|769.57|775|766.4|586
1713993300000|2024-04-24 21:15:00|776.3|767.7|780.92|772.32|780.92|772.32|776.25|767.65|574
1713993600000|2024-04-24 21:20:00|780.99|772.39|779.91|771.31|782.51|773.91|778.67|770.07|426
1713993900000|2024-04-24 21:25:00|779.88|771.28|782.43|773.83|782.97|774.37|779.88|771.28|379
1713994200000|2024-04-24 21:30:00|782.45|773.85|781.93|773.33|783.19|774.59|781.87|773.27|293
1713994500000|2024-04-24 21:35:00|781.92|773.32|780.15|771.55|782.82|774.22|780.14|771.54|197
1713994800000|2024-04-24 21:40:00|780.14|771.54|781.08|772.48|781.18|772.58|779.98|771.38|130
1713995100000|2024-04-24 21:45:00|781.05|772.45|782.37|773.77|782.42|773.82|780.95|772.35|74
1713995400000|2024-04-24 21:50:00|782.33|773.73|782.15|773.55|782.37|773.77|781.64|773.04|138
1713995700000|2024-04-24 21:55:00|782.11|773.51|782.8|774.2|782.85|774.25|782.11|773.51|133
1713996000000|2024-04-24 22:00:00|782.85|774.25|783.6|775|783.6|775|782.1|773.5|29
1713996300000|2024-04-24 22:05:00|783.65|775.05|782|773.4|783.7|775.1|780.9|772.3|118
1713996600000|2024-04-24 22:10:00|781.95|773.35|780.95|772.35|782.4|773.8|780.9|772.3|96
1713996900000|2024-04-24 22:15:00|780.9|772.3|778.95|770.35|780.95|772.35|778.85|770.25|116
1713997200000|2024-04-24 22:20:00|778.9|770.3|777.3|768.7|778.9|770.3|777.1|768.5|114
1713997500000|2024-04-24 22:25:00|777.2|768.6|777.85|769.25|777.85|769.25|776.85|768.25|71
1713997800000|2024-04-24 22:30:00|777.9|769.3|776.8|768.2|777.95|769.35|776.2|767.6|93
1713998100000|2024-04-24 22:35:00|776.9|768.3|775.75|767.15|778.25|769.65|775.45|766.85|136
1713998400000|2024-04-24 22:40:00|775.7|767.1|775.85|767.25|776.55|767.95|775.45|766.85|110
1713998700000|2024-04-24 22:45:00|775.9|767.3|772.4|763.8|776|767.4|772.2|763.6|96
1713999000000|2024-04-24 22:50:00|770.35|761.75|769.4|760.8|770.35|761.75|766.85|758.25|93
1713999300000|2024-04-24 22:55:00|769.15|760.55|770.5|761.9|772|763.4|768.55|759.95|147
1713999600000|2024-04-24 23:00:00|770.6|762|765.15|756.55|770.6|762|763.85|755.25|504
1713999900000|2024-04-24 23:05:00|765.1|756.5|770.55|761.95|772.15|763.55|763.35|754.75|423
1714000200000|2024-04-24 23:10:00|770.6|762|769.5|760.9|772.2|763.6|767.4|758.8|416
1714000500000|2024-04-24 23:15:00|769.45|760.85|772.45|763.85|774.1|765.5|769.45|760.85|370
1714000800000|2024-04-24 23:20:00|772.4|763.8|770.75|762.15|774.9|766.3|770.25|761.65|300
1714001100000|2024-04-24 23:25:00|771|762.4|769.85|761.25|771|762.4|767.95|759.35|362
1714001400000|2024-04-24 23:30:00|770|761.4|773|764.4|773|764.4|767.95|759.35|372
1714001700000|2024-04-24 23:35:00|773.05|764.45|773.3|764.7|774.6|766|771.75|763.15|318
1714002000000|2024-04-24 23:40:00|773.55|764.95|776|767.4|776.25|767.65|772.95|764.35|203
1714002300000|2024-04-24 23:45:00|776.05|767.45|775.5|766.9|776.6|768|773.9|765.3|265
1714002600000|2024-04-24 23:50:00|775.55|766.95|775.65|767.05|776.6|768|774.85|766.25|232
1714002900000|2024-04-24 23:55:00|775.7|767.1|775.7|767.1|776.2|767.6|774.2|765.6|165
1714003200000|2024-04-25 00:00:00|775.75|767.15|776.15|767.55|776.35|767.75|773.65|765.05|254
1714003500000|2024-04-25 00:05:00|776.35|767.75|777.5|768.9|779.2|770.6|776.35|767.75|199
1714003800000|2024-04-25 00:10:00|777.55|768.95|776.95|768.35|778.15|769.55|775.85|767.25|213
1714004100000|2024-04-25 00:15:00|777.05|768.45|777.85|769.25|778.7|770.1|774.55|765.95|270
1714004400000|2024-04-25 00:20:00|777.75|769.15|777.35|768.75|778.4|769.8|776.75|768.15|199
1714004700000|2024-04-25 00:25:00|777.2|768.6|778.35|769.75|778.65|770.05|776.9|768.3|164
1714005000000|2024-04-25 00:30:00|778.4|769.8|780.3|771.7|781|772.4|778.15|769.55|174
1714005300000|2024-04-25 00:35:00|780.35|771.75|779.65|771.05|780.75|772.15|779.1|770.5|173
1714005600000|2024-04-25 00:40:00|779.55|770.95|781.95|773.35|781.95|773.35|779.05|770.45|178
1714005900000|2024-04-25 00:45:00|782|773.4|781.4|772.8|783.5|774.9|779.85|771.25|220
1714006200000|2024-04-25 00:50:00|781.35|772.75|781.85|773.25|781.95|773.35|779.85|771.25|156
1714006500000|2024-04-25 00:55:00|781.75|773.15|782.2|773.6|782.7|774.1|781.65|773.05|96
1714006800000|2024-04-25 01:00:00|782.1|773.5|783.55|774.95|785|776.4|782.1|773.5|155
1714007100000|2024-04-25 01:05:00|783.6|775|782.55|773.95|785.55|776.95|781.85|773.25|191
1714007400000|2024-04-25 01:10:00|782.5|773.9|781.5|772.9|783.85|775.25|781.35|772.75|108
1714007700000|2024-04-25 01:15:00|781.45|772.85|781.6|773|782.75|774.15|780.25|771.65|145
1714008000000|2024-04-25 01:20:00|781.55|772.95|783.7|775.1|784.2|775.6|780.75|772.15|166
1714008300000|2024-04-25 01:25:00|783.65|775.05|785.4|776.8|785.5|776.9|782.75|774.15|133
1714008600000|2024-04-25 01:30:00|785.35|776.75|785.15|776.55|785.5|776.9|784.25|775.65|157
1714008900000|2024-04-25 01:35:00|785.1|776.5|782.85|774.25|785.6|777|782.35|773.75|205
1714009200000|2024-04-25 01:40:00|782.8|774.2|781.8|773.2|782.9|774.3|781.25|772.65|102
1714009500000|2024-04-25 01:45:00|781.85|773.25|779.7|771.1|782.35|773.75|779.3|770.7|157
1714009800000|2024-04-25 01:50:00|779.65|771.05|777.05|768.45|780.4|771.8|776.55|767.95|197
1714010100000|2024-04-25 01:55:00|777.1|768.5|772.1|763.5|777.15|768.55|772.1|763.5|167
1714010400000|2024-04-25 02:00:00|772.05|763.45|769.9|761.3|772.05|763.45|766.45|757.85|493
1714010700000|2024-04-25 02:05:00|770|761.4|776.15|767.55|777.3|768.7|768.6|760|407
1714011000000|2024-04-25 02:10:00|776.2|767.6|777.2|768.6|777.95|769.35|773.35|764.75|309
1714011300000|2024-04-25 02:15:00|777.25|768.65|778.85|770.25|779.2|770.6|775.05|766.45|342
1714011600000|2024-04-25 02:20:00|778.8|770.2|779.6|771|779.6|771|776.95|768.35|310
1714011900000|2024-04-25 02:25:00|779.5|770.9|780.15|771.55|780.3|771.7|777.85|769.25|201
1714012200000|2024-04-25 02:30:00|780.1|771.5|780.25|771.65|780.3|771.7|778.7|770.1|211
1714012500000|2024-04-25 02:35:00|780.3|771.7|777.25|768.65|780.3|771.7|777.05|768.45|224
1714012800000|2024-04-25 02:40:00|777.3|768.7|777.3|768.7|778.5|769.9|776.85|768.25|162
1714013100000|2024-04-25 02:45:00|777.35|768.75|777.25|768.65|779.4|770.8|776.85|768.25|213
1714013400000|2024-04-25 02:50:00|777.35|768.75|777.35|768.75|778.6|770|776.85|768.25|182
1714013700000|2024-04-25 02:55:00|777.3|768.7|779.25|770.65|779.45|770.85|777.1|768.5|123
1714014000000|2024-04-25 03:00:00|779.2|770.6|781.3|772.7|782.15|773.55|778.9|770.3|247
1714014300000|2024-04-25 03:05:00|781.2|772.6|776.5|767.9|781.2|772.6|776|767.4|184
1714014600000|2024-04-25 03:10:00|776.45|767.85|772.05|763.45|776.45|767.85|771.75|763.15|284
1714014900000|2024-04-25 03:15:00|772|763.4|776.2|767.6|776.65|768.05|772|763.4|273
1714015200000|2024-04-25 03:20:00|776.35|767.75|773.55|764.95|776.5|767.9|770.9|762.3|339
1714015500000|2024-04-25 03:25:00|773.6|765|776.35|767.75|777.35|768.75|772.9|764.3|230
1714015800000|2024-04-25 03:30:00|776.25|767.65|780.55|771.95|780.6|772|776.1|767.5|287
1714016100000|2024-04-25 03:35:00|780.6|772|778.15|769.55|781|772.4|775.55|766.95|321
1714016400000|2024-04-25 03:40:00|778.1|769.5|775.2|766.6|778.1|769.5|775.15|766.55|262
1714016700000|2024-04-25 03:45:00|775|766.4|776.7|768.1|777.05|768.45|773|764.4|242
1714017000000|2024-04-25 03:50:00|776.75|768.15|772.85|764.25|777.95|769.35|772.85|764.25|268
1714017300000|2024-04-25 03:55:00|772.9|764.3|772.85|764.25|773.9|765.3|771.7|763.1|251
1714017600000|2024-04-25 04:00:00|772.9|764.3|770.8|762.2|775.05|766.45|770.25|761.65|377
1714017900000|2024-04-25 04:05:00|770.75|762.15|765.5|756.9|771.15|762.55|765.4|756.8|355
1714018200000|2024-04-25 04:10:00|765.4|756.8|763|754.4|767.2|758.6|760.65|752.05|403
1714018500000|2024-04-25 04:15:00|762.95|754.35|766.75|758.15|769|760.4|761.35|752.75|511
1714018800000|2024-04-25 04:20:00|766.7|758.1|770|761.4|770.2|761.6|766.5|757.9|337
1714019100000|2024-04-25 04:25:00|770.05|761.45|770.05|761.45|770.3|761.7|767.5|758.9|309
1714019400000|2024-04-25 04:30:00|770|761.4|774.25|765.65|774.3|765.7|769.85|761.25|255
1714019700000|2024-04-25 04:35:00|774.45|765.85|775.8|767.2|777|768.4|773.55|764.95|279
1714020000000|2024-04-25 04:40:00|775.85|767.25|774.85|766.25|776.5|767.9|774.45|765.85|193
1714020300000|2024-04-25 04:45:00|774.8|766.2|777.65|769.05|777.8|769.2|774.3|765.7|263
1714020600000|2024-04-25 04:50:00|777.7|769.1|776.7|768.1|777.8|769.2|775.95|767.35|248
1714020900000|2024-04-25 04:55:00|776.65|768.05|776.45|767.85|777.5|768.9|775.45|766.85|199
1714021200000|2024-04-25 05:00:00|776.5|767.9|773.2|764.6|777.2|768.6|772.7|764.1|255
1714021500000|2024-04-25 05:05:00|773.3|764.7|773.65|765.05|773.8|765.2|771.3|762.7|173
1714021800000|2024-04-25 05:10:00|773.6|765|774.95|766.35|774.95|766.35|771.15|762.55|188
1714022100000|2024-04-25 05:15:00|775.05|766.45|774.3|765.7|776.4|767.8|773.35|764.75|244
1714022400000|2024-04-25 05:20:00|774.35|765.75|774.3|765.7|775.85|767.25|773.4|764.8|197
1714022700000|2024-04-25 05:25:00|774.25|765.65|774.3|765.7|775.45|766.85|773.15|764.55|171
1714023000000|2024-04-25 05:30:00|774.25|765.65|779.05|770.45|779.25|770.65|773.55|764.95|190
1714023300000|2024-04-25 05:35:00|779|770.4|777.45|768.85|779.45|770.85|777.4|768.8|142
1714023600000|2024-04-25 05:40:00|777.4|768.8|780.5|771.9|780.5|771.9|777.1|768.5|88
1714023900000|2024-04-25 05:45:00|780.45|771.85|782.1|773.5|782.45|773.85|780.35|771.75|154
1714024200000|2024-04-25 05:50:00|782.15|773.55|779.6|771|782.15|773.55|779.35|770.75|118
1714024500000|2024-04-25 05:55:00|779.65|771.05|778.55|769.95|780.25|771.65|778.55|769.95|109
1714024800000|2024-04-25 06:00:00|778.6|770|779.05|770.45|779.35|770.75|778|769.4|157
1714025100000|2024-04-25 06:05:00|778.95|770.35|781.85|773.25|782.15|773.55|778.6|770|112
1714025400000|2024-04-25 06:10:00|781.9|773.3|782.1|773.5|783.3|774.7|781.8|773.2|134
1714025700000|2024-04-25 06:15:00|782.05|773.45|779.8|771.2|782.05|773.45|779.75|771.15|162
1714026000000|2024-04-25 06:20:00|779.7|771.1|780.5|771.9|780.8|772.2|779.65|771.05|118
1714026300000|2024-04-25 06:25:00|780.45|771.85|781.25|772.65|781.85|773.25|779.95|771.35|81
1714026600000|2024-04-25 06:30:00|781.3|772.7|783.55|774.95|783.7|775.1|781.3|772.7|102
1714026900000|2024-04-25 06:35:00|783.6|775|779.8|771.2|783.6|775|779.25|770.65|156
1714027200000|2024-04-25 06:40:00|779.5|770.9|778.65|770.05|779.8|771.2|778.4|769.8|91
1714027500000|2024-04-25 06:45:00|778.6|770|778.9|770.3|780.35|771.75|778.55|769.95|147
1714027800000|2024-04-25 06:50:00|778.95|770.35|781.3|772.7|781.5|772.9|778.95|770.35|127
1714028100000|2024-04-25 06:55:00|781.35|772.75|780.85|772.25|782|773.4|780.8|772.2|94
1714028400000|2024-04-25 07:00:00|781|772.4|782.6|774|783.85|775.25|780.8|772.2|175
1714028700000|2024-04-25 07:05:00|782.5|773.9|782.95|774.35|783.2|774.6|781|772.4|175
1714029000000|2024-04-25 07:10:00|782.9|774.3|783.15|774.55|783.15|774.55|782.3|773.7|88
1714029300000|2024-04-25 07:15:00|783.1|774.5|783.55|774.95|783.85|775.25|782.45|773.85|103
1714029600000|2024-04-25 07:20:00|783.7|775.1|783.35|774.75|783.85|775.25|782.6|774|162
1714029900000|2024-04-25 07:25:00|783.5|774.9|782.9|774.3|784.1|775.5|782.35|773.75|109
1714030200000|2024-04-25 07:30:00|783.05|774.45|782|773.4|783.8|775.2|782|773.4|138
1714030500000|2024-04-25 07:35:00|782.15|773.55|778.15|769.55|782.2|773.6|778.15|769.55|198
1714030800000|2024-04-25 07:40:00|778|769.4|777.8|769.2|778.5|769.9|776.95|768.35|143
1714031100000|2024-04-25 07:45:00|777.85|769.25|777.4|768.8|780.3|771.7|774.2|765.6|300
1714031400000|2024-04-25 07:50:00|777.45|768.85|779.4|770.8|779.7|771.1|777.45|768.85|239
1714031700000|2024-04-25 07:55:00|779.35|770.75|779.05|770.45|779.7|771.1|777.85|769.25|136
1714032000000|2024-04-25 08:00:00|779.1|770.5|782.7|774.1|783.3|774.7|778.6|770|179
1714032300000|2024-04-25 08:05:00|782.65|774.05|781.4|772.8|783.3|774.7|780.35|771.75|233
1714032600000|2024-04-25 08:10:00|781.35|772.75|784.1|775.5|784.5|775.9|780.15|771.55|202
1714032900000|2024-04-25 08:15:00|784.05|775.45|787.3|778.7|787.65|779.05|783.8|775.2|223
1714033200000|2024-04-25 08:20:00|787.25|778.65|783.6|775|787.65|779.05|783.45|774.85|262
1714033500000|2024-04-25 08:25:00|783.55|774.95|780.35|771.75|783.55|774.95|778.35|769.75|269
1714033800000|2024-04-25 08:30:00|780.3|771.7|778.85|770.25|782.45|773.85|778.25|769.65|258
1714034100000|2024-04-25 08:35:00|778.9|770.3|780.2|771.6|780.85|772.25|777.05|768.45|409
1714034400000|2024-04-25 08:40:00|780.25|771.65|779.35|770.75|781.1|772.5|777.8|769.2|264
1714034700000|2024-04-25 08:45:00|779.3|770.7|779.35|770.75|780.5|771.9|777|768.4|336
1714035000000|2024-04-25 08:50:00|779.3|770.7|780.3|771.7|781.05|772.45|778|769.4|295
1714035300000|2024-04-25 08:55:00|780.35|771.75|782.05|773.45|782.1|773.5|779.85|771.25|174
1714035600000|2024-04-25 09:00:00|782.15|773.55|783.2|774.6|783.5|774.9|781.05|772.45|195
1714035900000|2024-04-25 09:05:00|783.15|774.55|786.75|778.15|787.8|779.2|782.65|774.05|272
1714036200000|2024-04-25 09:10:00|786.65|778.05|784.7|776.1|786.75|778.15|783.95|775.35|254
1714036500000|2024-04-25 09:15:00|784.65|776.05|782.15|773.55|785.05|776.45|781.3|772.7|254
1714036800000|2024-04-25 09:20:00|782.05|773.45|781.2|772.6|782.9|774.3|781|772.4|170
1714037100000|2024-04-25 09:25:00|781.15|772.55|781.25|772.65|782.35|773.75|780.9|772.3|117
1714037400000|2024-04-25 09:30:00|781.4|772.8|780.65|772.05|782.6|774|779|770.4|166
1714037700000|2024-04-25 09:35:00|780.6|772|779.2|770.6|781.25|772.65|778.95|770.35|177
1714038000000|2024-04-25 09:40:00|779.15|770.55|777.6|770.7|779.15|770.8|776.2|768.45|139
1714038300000|2024-04-25 09:45:00|777.55|770.65|776.75|769.85|777.55|770.65|776.2|769.3|116
1714038600000|2024-04-25 09:50:00|776.7|769.8|778.05|771.15|778.2|771.3|776|769.1|147
1714038900000|2024-04-25 09:55:00|778.1|771.2|779.25|772.35|779.3|772.4|778.1|771.2|70
1714039200000|2024-04-25 10:00:00|779.2|772.3|777.9|771|779.2|772.3|777.65|770.75|160
1714039500000|2024-04-25 10:05:00|777.85|770.95|775|768.1|778.85|771.95|774.85|767.95|196
1714039800000|2024-04-25 10:10:00|775.05|768.15|772.8|765.9|775.1|768.2|770.25|763.35|556
1714040100000|2024-04-25 10:15:00|772.95|766.05|767.35|760.45|774.85|767.95|767.25|760.35|433
1714040400000|2024-04-25 10:20:00|767.4|760.5|765.15|758.25|767.4|760.5|764.7|757.8|587
1714040700000|2024-04-25 10:25:00|765.2|758.3|766.5|759.6|769.55|762.65|764.7|757.8|501
1714041000000|2024-04-25 10:30:00|766.4|759.5|765.65|758.75|768.25|761.35|764.05|757.15|524
1714041300000|2024-04-25 10:35:00|765.6|758.7|767.55|760.65|767.85|760.95|764.25|757.35|354
1714041600000|2024-04-25 10:40:00|767.6|760.7|765.7|758.8|768.85|761.95|764.75|757.85|327
1714041900000|2024-04-25 10:45:00|765.75|758.85|765.7|758.8|767.7|760.8|764.4|757.5|321
1714042200000|2024-04-25 10:50:00|765.65|758.75|764.35|757.45|767.1|760.2|764.3|757.4|228
1714042500000|2024-04-25 10:55:00|764.45|757.55|765.3|758.4|765.95|759.05|763.9|757|236
1714042800000|2024-04-25 11:00:00|765.25|758.35|766.65|759.75|767.1|760.2|764.05|757.15|291
1714043100000|2024-04-25 11:05:00|766.7|759.8|767.4|760.5|767.55|760.65|765.45|758.55|200
1714043400000|2024-04-25 11:10:00|767.5|760.6|767.3|760.4|769.05|762.15|766|759.1|223
1714043700000|2024-04-25 11:15:00|767.35|760.45|771.05|764.15|771.65|764.75|767.35|760.45|222
1714044000000|2024-04-25 11:20:00|771.1|764.2|772.15|765.25|772.5|765.6|771.1|764.2|136
1714044300000|2024-04-25 11:25:00|772.3|765.4|772.6|765.7|772.75|765.85|771.4|764.5|159
1714044600000|2024-04-25 11:30:00|772.55|765.65|773.4|766.5|773.45|766.55|771.1|764.2|186
1714044900000|2024-04-25 11:35:00|773.45|766.55|774.15|767.25|775|768.1|773.1|766.2|203
1714045200000|2024-04-25 11:40:00|774.1|767.2|776.65|769.75|776.65|769.75|773.9|767|147
1714045500000|2024-04-25 11:45:00|776.55|769.65|782.05|775.15|782.05|775.15|776.45|769.55|196
1714045800000|2024-04-25 11:50:00|781.85|774.95|777.5|770.6|782.85|775.95|777.5|770.6|295
1714046100000|2024-04-25 11:55:00|777.2|770.3|775.1|768.2|777.2|770.3|774.45|767.55|190
1714046400000|2024-04-25 12:00:00|775.15|768.25|773.75|766.85|775.25|768.35|772.45|765.55|255
1714046700000|2024-04-25 12:05:00|773.7|766.8|778.3|771.4|778.3|771.4|773.55|766.65|147
1714047000000|2024-04-25 12:10:00|778.35|771.45|780.8|773.9|781.85|774.95|778.3|771.4|261
1714047300000|2024-04-25 12:15:00|780.85|773.95|779.45|772.55|781.4|774.5|778.45|771.55|196
1714047600000|2024-04-25 12:20:00|779.4|772.5|777.35|770.45|780.5|773.6|777.35|770.45|174
1714047900000|2024-04-25 12:25:00|777.45|770.55|778.9|772|779|772.1|776.75|769.85|150
1714048200000|2024-04-25 12:30:00|779.05|772.15|773.95|767.05|782.75|775.85|772.9|766|668
1714048500000|2024-04-25 12:35:00|773.9|767|772.45|765.55|777.1|770.2|772.45|765.55|412
1714048800000|2024-04-25 12:40:00|772.4|765.5|770.7|763.8|773.6|766.7|770.4|763.5|370
1714049100000|2024-04-25 12:45:00|770.65|763.75|767.3|760.4|771.9|765|766.9|760|333
1714049400000|2024-04-25 12:50:00|767.25|760.35|769.3|762.4|770.15|763.25|765.9|759|359
1714049700000|2024-04-25 12:55:00|769.4|762.5|767.45|760.55|770.25|763.35|767.35|760.45|315
1714050000000|2024-04-25 13:00:00|767.5|760.6|766.85|759.95|770.4|763.5|765.9|759|347
1714050300000|2024-04-25 13:05:00|766.8|759.9|766.45|759.55|767.7|760.8|765.8|758.9|374
1714050600000|2024-04-25 13:10:00|766.55|759.65|767.55|760.65|770.5|763.6|765.7|758.8|418
1714050900000|2024-04-25 13:15:00|767.5|760.6|765.2|758.3|769.35|762.45|765|758.1|420
1714051200000|2024-04-25 13:20:00|765.4|758.5|768.25|761.35|768.35|761.45|763.75|756.85|381
1714051500000|2024-04-25 13:25:00|768.3|761.4|769.5|762.6|770.25|763.35|767.95|761.05|296
1714051800000|2024-04-25 13:30:00|769.4|762.5|768.8|761.9|770.15|763.25|766.3|759.4|359
1714052100000|2024-04-25 13:35:00|768.9|762|770.05|763.15|771.55|764.65|768.55|761.65|293
1714052400000|2024-04-25 13:40:00|770.1|763.2|775.8|768.9|776.2|769.3|770.1|763.2|303
1714052700000|2024-04-25 13:45:00|775.85|768.95|774.55|767.65|777.15|770.25|773.65|766.75|388
1714053000000|2024-04-25 13:50:00|774.6|767.7|775.5|768.6|777.15|770.25|773.9|767|345
1714053300000|2024-04-25 13:55:00|775.55|768.65|777.25|770.35|778.4|771.5|774.55|767.65|239
1714053600000|2024-04-25 14:00:00|777.3|770.4|778.95|772.05|779.1|772.2|776.2|769.3|342
1714053900000|2024-04-25 14:05:00|779|772.1|780.75|773.85|781.75|774.85|779|772.1|225
1714054200000|2024-04-25 14:10:00|780.7|773.8|785.35|778.45|786.1|779.2|780.7|773.8|248
1714054500000|2024-04-25 14:15:00|785.4|778.5|788.4|781.5|791.55|784.65|782.2|775.3|405
1714054800000|2024-04-25 14:20:00|788.7|781.8|789.25|782.35|791.55|784.65|787.15|780.25|511
1714055100000|2024-04-25 14:25:00|789.2|782.3|785.95|779.05|789.5|782.6|785.65|778.75|314
1714055400000|2024-04-25 14:30:00|785.85|778.95|781.85|774.95|785.85|778.95|780.9|774|336
1714055700000|2024-04-25 14:35:00|781.9|775|787.45|780.55|788.2|781.3|780.9|774|322
1714056000000|2024-04-25 14:40:00|787.4|780.5|788.6|781.7|789.1|782.2|786.5|779.6|297
1714056300000|2024-04-25 14:45:00|788.55|781.65|789.25|782.35|790.65|783.75|787|780.1|350
1714056600000|2024-04-25 14:50:00|789.3|782.4|783.3|776.4|789.5|782.6|783.25|776.35|288
1714056900000|2024-04-25 14:55:00|783.25|776.35|788.65|781.75|789.5|782.6|782.9|776|244
1714057200000|2024-04-25 15:00:00|788.6|781.7|792|785.1|793.4|786.5|787.6|780.7|360
1714057500000|2024-04-25 15:05:00|791.95|785.05|790.25|783.35|791.95|785.05|788.85|781.95|313
1714057800000|2024-04-25 15:10:00|790.3|783.4|792.05|785.15|793.4|786.5|788.6|781.7|288
1714058100000|2024-04-25 15:15:00|792|785.1|795.35|788.45|795.5|788.6|791.5|784.6|355
1714058400000|2024-04-25 15:20:00|795.5|788.6|796.95|790.05|797.9|791|795.5|788.6|253
1714058700000|2024-04-25 15:25:00|796.9|790|803.2|796.3|805.45|798.55|796.9|790|355
1714059000000|2024-04-25 15:30:00|803.05|796.15|797.4|790.5|804.15|797.25|796.9|790|361
1714059300000|2024-04-25 15:35:00|797.1|790.2|798.75|791.85|803.05|796.15|797|790.1|290
1714059600000|2024-04-25 15:40:00|798.8|791.9|801.35|794.45|802.75|795.85|798.6|791.7|284
1714059900000|2024-04-25 15:45:00|801.5|794.6|807.3|800.4|807.85|800.95|800.85|793.95|299
1714060200000|2024-04-25 15:50:00|807.2|800.3|810.65|803.75|811.15|804.25|806.8|799.9|330
1714060500000|2024-04-25 15:55:00|810.75|803.85|807.2|800.3|811.1|804.2|805.9|799|313
1714060800000|2024-04-25 16:00:00|807.1|800.2|805.4|798.5|807.5|800.6|804.95|798.05|298
1714061100000|2024-04-25 16:05:00|805.45|798.55|808.95|802.05|811.35|804.45|805.45|798.55|245
1714061400000|2024-04-25 16:10:00|809|802.1|809.6|802.7|809.75|802.85|806.9|800|316
1714061700000|2024-04-25 16:15:00|809.55|802.65|810.55|803.65|810.55|803.65|805.4|798.5|318
1714062000000|2024-04-25 16:20:00|810.6|803.7|811.2|804.3|815.85|808.95|810.2|803.3|323
1714062300000|2024-04-25 16:25:00|811.3|804.4|810.85|803.95|812.85|805.95|809.3|802.4|286
1714062600000|2024-04-25 16:30:00|810.95|804.05|809.45|802.55|812.5|805.6|808.9|802|296
1714062900000|2024-04-25 16:35:00|809.4|802.5|807.05|800.15|811.5|804.6|806.75|799.85|247
1714063200000|2024-04-25 16:40:00|806.95|800.05|807.1|800.2|808.1|801.2|805.65|798.75|228
1714063500000|2024-04-25 16:45:00|807.05|800.15|808.7|801.8|809.55|802.65|806.75|799.85|222
1714063800000|2024-04-25 16:50:00|808.75|801.85|808.9|802|809.55|802.65|806.55|799.65|248
1714064100000|2024-04-25 16:55:00|809.05|802.15|809.25|802.35|809.5|802.6|807.75|800.85|186
1714064400000|2024-04-25 17:00:00|809.2|802.3|811.8|804.9|813.15|806.25|808.5|801.6|252
1714064700000|2024-04-25 17:05:00|812|805.1|811.7|804.8|812.7|805.8|810.25|803.35|259
1714065000000|2024-04-25 17:10:00|811.75|804.85|809.95|803.05|812.4|805.5|809.8|802.9|269
1714065300000|2024-04-25 17:15:00|810|803.1|807.8|800.9|810.85|803.95|807.15|800.25|220
1714065600000|2024-04-25 17:20:00|807.7|800.8|805.6|798.7|808|801.1|805.5|798.6|164
1714065900000|2024-04-25 17:25:00|805.5|798.6|805.85|798.95|806.85|799.95|804.95|798.05|152
1714066200000|2024-04-25 17:30:00|805.8|798.9|802.2|795.3|805.9|799|802.15|795.25|191
1714066500000|2024-04-25 17:35:00|802.15|795.25|804.15|797.25|804.45|797.55|801.7|794.8|212
1714066800000|2024-04-25 17:40:00|804.2|797.3|802.6|795.7|804.25|797.35|802.15|795.25|190
1714067100000|2024-04-25 17:45:00|802.5|795.6|804.55|797.65|805.05|798.15|802.3|795.4|117
1714067400000|2024-04-25 17:50:00|804.5|797.6|808.45|801.55|808.45|801.55|804.35|797.45|108
1714067700000|2024-04-25 17:55:00|808.5|801.6|807.35|800.45|808.65|801.75|807.3|800.4|81
1714068000000|2024-04-25 18:00:00|807.3|800.4|804.95|798.05|808.2|801.3|804.25|797.35|302
1714068300000|2024-04-25 18:05:00|804.9|798|807.35|800.45|807.7|800.8|804.8|797.9|148
1714068600000|2024-04-25 18:10:00|807.4|800.5|809.05|802.15|811.1|804.2|807.35|800.45|169
1714068900000|2024-04-25 18:15:00|809.1|802.2|809.4|802.5|809.85|802.95|807.6|800.7|257
1714069200000|2024-04-25 18:20:00|809.45|802.55|810.45|803.55|811.4|804.5|809.3|802.4|224
1714069500000|2024-04-25 18:25:00|810.4|803.5|808.65|801.75|811.4|804.5|808.65|801.75|143
1714069800000|2024-04-25 18:30:00|808.6|801.7|806.85|799.95|809.05|802.15|806|799.1|188
1714070100000|2024-04-25 18:35:00|806.75|799.85|806|799.1|807.2|800.3|805.65|798.75|136
1714070400000|2024-04-25 18:40:00|805.95|799.05|804.4|797.5|807.4|800.5|803|796.1|136
1714070700000|2024-04-25 18:45:00|804.55|797.65|807.35|800.45|808|801.1|804.55|797.65|133
1714071000000|2024-04-25 18:50:00|807.4|800.5|802|795.1|807.5|800.6|801.55|794.65|158
1714071300000|2024-04-25 18:55:00|802.05|795.15|801.75|794.85|802.2|795.3|800.4|793.5|138
1714071600000|2024-04-25 19:00:00|801.9|795|803.4|796.5|803.4|796.5|801.2|794.3|160
1714071900000|2024-04-25 19:05:00|803.35|796.45|801.25|794.35|804|797.1|800.1|793.2|168
1714072200000|2024-04-25 19:10:00|801|794.1|800.8|793.9|803.15|796.25|800.75|793.85|131
1714072500000|2024-04-25 19:15:00|800.7|793.8|798.6|791.7|800.8|793.9|798.05|791.15|161
1714072800000|2024-04-25 19:20:00|798.5|791.6|798.1|791.2|799.55|792.65|797.85|790.95|115
1714073100000|2024-04-25 19:25:00|798.15|791.25|798.15|791.25|798.15|791.25|797.35|790.45|99
1714073400000|2024-04-25 19:30:00|798.2|791.3|796.7|789.8|798.2|791.3|796.25|789.35|126
1714073700000|2024-04-25 19:35:00|796.65|789.75|795.9|789|796.65|789.75|795.8|788.9|62
1714074000000|2024-04-25 19:40:00|795.85|788.95|797.05|790.15|797.05|790.15|795.1|788.2|93
1714074300000|2024-04-25 19:45:00|797|790.1|799.1|792.2|799.25|792.35|796.95|790.05|54
1714074600000|2024-04-25 19:50:00|799.3|792.4|799.25|792.35|800.5|793.6|798.65|791.75|131
1714074900000|2024-04-25 19:55:00|799.2|792.3|799.35|792.45|799.65|792.75|798.6|791.7|119
1714075200000|2024-04-25 20:00:00|799.4|792.5|804.5|797.6|804.55|797.65|798.8|791.9|173
1714075500000|2024-04-25 20:05:00|804.6|797.7|799.95|793.05|805.85|798.95|799.75|792.85|238
1714075800000|2024-04-25 20:10:00|799.9|793|799.25|792.35|800.3|793.4|797.75|790.85|196
1714076100000|2024-04-25 20:15:00|799|792.1|799.3|792.4|800.5|793.6|798.35|791.45|194
1714076400000|2024-04-25 20:20:00|799.35|792.45|801.85|794.95|802.05|795.15|799.35|792.45|122
1714076700000|2024-04-25 20:25:00|801.8|794.9|800.5|793.6|801.95|795.05|800.5|793.6|116
1714077000000|2024-04-25 20:30:00|800.55|793.65|803|796.1|803.65|796.75|800.45|793.55|146
1714077300000|2024-04-25 20:35:00|803.05|796.15|803.75|796.85|803.8|796.9|802.8|795.9|84
1714077600000|2024-04-25 20:40:00|803.7|796.8|803.25|796.35|803.75|796.85|801.85|794.95|98
1714077900000|2024-04-25 20:45:00|803.3|796.4|801.95|795.05|803.3|796.4|801.2|794.3|108
1714078200000|2024-04-25 20:50:00|802|795.1|802.55|795.65|802.95|796.05|801.9|795|63
1714078500000|2024-04-25 20:55:00|802.5|795.6|802.12|795.22|803.25|796.35|802.05|795.15|121
1714078800000|2024-04-25 21:00:00|802.1|795.2|802.09|795.19|803.37|796.47|801.72|794.82|582
1714079100000|2024-04-25 21:05:00|802.1|795.2|802.35|795.45|802.57|795.67|801.48|794.58|401
1714079400000|2024-04-25 21:10:00|802.37|795.47|802.59|795.69|803.14|796.24|802.37|795.47|252
1714079700000|2024-04-25 21:15:00|802.58|795.68|802.29|795.39|805.29|798.39|802.29|795.39|586
1714080000000|2024-04-25 21:20:00|802.35|795.45|801.23|794.33|802.35|795.45|800.99|794.09|290
1714080300000|2024-04-25 21:25:00|801.25|794.35|802.09|795.19|802.24|795.34|801.22|794.32|213
1714080600000|2024-04-25 21:30:00|802.07|795.17|804.17|797.27|804.2|797.3|802.07|795.17|171
1714080900000|2024-04-25 21:35:00|804.19|797.29|801.4|794.5|805|798.1|801.4|794.5|363
1714081200000|2024-04-25 21:40:00|801.39|794.49|801.47|794.57|801.88|794.98|801.2|794.3|212
1714081500000|2024-04-25 21:45:00|801.48|794.58|801.31|794.41|801.48|794.58|801.27|794.37|22
1714081800000|2024-04-25 21:50:00|801.27|794.37|799.11|792.21|801.31|794.41|799.09|792.19|120
1714082100000|2024-04-25 21:55:00|799.09|792.19|798.39|791.49|799.09|792.19|798|791.1|132
1714082400000|2024-04-25 22:00:00|798.3|791.4|796.15|789.25|798.3|791.4|796.15|789.25|54
1714082700000|2024-04-25 22:05:00|796.1|789.2|797.45|790.55|798.25|791.35|795.9|789|102
1714083000000|2024-04-25 22:10:00|797.35|790.45|797.3|790.4|797.45|790.55|796.35|789.45|80
1714083300000|2024-04-25 22:15:00|797.25|790.35|795.85|788.95|797.25|790.35|795.7|788.8|78
1714083600000|2024-04-25 22:20:00|795.8|788.9|796|789.1|796.6|789.7|795.45|788.55|102
1714083900000|2024-04-25 22:25:00|796.05|789.15|796.3|789.4|796.4|789.5|795.45|788.55|49
1714084200000|2024-04-25 22:30:00|796.35|789.45|795.8|788.9|796.8|789.9|795.35|788.45|48
1714084500000|2024-04-25 22:35:00|795.7|788.8|795.95|789.05|796.6|789.7|795.4|788.5|49
1714084800000|2024-04-25 22:40:00|795.9|789|795.05|788.15|796|789.1|794.8|787.9|33
1714085100000|2024-04-25 22:45:00|795.1|788.2|794.8|787.9|795.15|788.25|794.55|787.65|35
1714085400000|2024-04-25 22:50:00|794.85|787.95|794.1|787.2|795.05|788.15|793.7|786.8|44
1714085700000|2024-04-25 22:55:00|794.15|787.25|795.65|788.75|795.75|788.85|794.1|787.2|34
1714086000000|2024-04-25 23:00:00|795.6|788.7|798|791.1|798|791.1|795.1|788.2|81
1714086300000|2024-04-25 23:05:00|798.2|791.3|797.85|790.95|798.3|791.4|797|790.1|69
1714086900000|2024-04-25 23:15:00|797.55|790.65|797.85|790.95|798.2|791.3|797.55|790.65|28
1714087200000|2024-04-25 23:20:00|797.9|791|798.9|792|798.9|792|797.85|790.95|50
1714087500000|2024-04-25 23:25:00|798.85|791.95|798.95|792.05|799.15|792.25|798.75|791.85|23
1714088100000|2024-04-25 23:35:00|798.4|791.5|801.05|794.15|801.2|794.3|797.85|790.95|68
1714088400000|2024-04-25 23:40:00|801.1|794.2|798.85|791.95|801.2|794.3|798.85|791.95|57
1714088700000|2024-04-25 23:45:00|798.9|792|799.1|792.2|799.45|792.55|798.55|791.65|17
1714089000000|2024-04-25 23:50:00|798.75|791.85|796.45|789.55|798.75|791.85|796.45|789.55|46
1714089300000|2024-04-25 23:55:00|796.5|789.6|796.45|789.55|798.15|791.25|796.45|789.55|73
1714089600000|2024-04-26 00:00:00|796.4|789.5|795.75|788.85|796.5|789.6|794.35|787.45|161
1714089900000|2024-04-26 00:05:00|795.7|788.8|796.4|789.5|796.45|789.55|794.35|787.45|101
1714090200000|2024-04-26 00:10:00|796.45|789.55|792.85|785.95|798.2|791.3|792.6|785.7|152
1714090500000|2024-04-26 00:15:00|792.8|785.9|793.6|786.7|794.35|787.45|790.95|784.05|167
1714090800000|2024-04-26 00:20:00|793.65|786.75|789.1|782.2|794.65|787.75|788.85|781.95|207
1714091100000|2024-04-26 00:25:00|789.25|782.35|793.6|786.7|793.65|786.75|787.8|780.9|287
1714091400000|2024-04-26 00:30:00|793.45|786.55|791.35|784.45|794.25|787.35|788.1|781.2|423
1714091700000|2024-04-26 00:35:00|791.45|784.55|789.05|782.15|792.05|785.15|788.3|781.4|340
1714092000000|2024-04-26 00:40:00|789|782.1|786.25|779.35|789.25|782.35|784.9|778|312
1714092300000|2024-04-26 00:45:00|786.35|779.45|785.45|778.55|786.9|780|783.4|776.5|371
1714092600000|2024-04-26 00:50:00|785.5|778.6|788.35|781.45|788.75|781.85|785.45|778.55|243
1714092900000|2024-04-26 00:55:00|788.25|781.35|788.35|781.45|789.55|782.65|787.35|780.45|147
1714093200000|2024-04-26 01:00:00|788.4|781.5|780.55|773.65|790.2|783.3|780.15|773.25|335
1714093500000|2024-04-26 01:05:00|780.6|773.7|779.5|772.6|780.75|773.85|778.3|771.4|325
1714093800000|2024-04-26 01:10:00|780.6|773.7|783.3|776.4|783.35|776.45|780.6|773.7|95
1714094100000|2024-04-26 01:15:00|783.35|776.45|777.65|770.75|784.6|777.7|775.9|769|557
1714094400000|2024-04-26 01:20:00|777.7|770.8|779.65|772.75|781.8|774.9|775|768.1|684
1714094700000|2024-04-26 01:25:00|779.7|772.8|782.4|775.5|783.25|776.35|776.5|769.6|565
1714095000000|2024-04-26 01:30:00|782.5|775.6|778.8|771.9|782.9|776|778.8|771.9|542
1714095300000|2024-04-26 01:35:00|778.75|771.85|781.4|774.5|781.95|775.05|777.35|770.45|393
1714095600000|2024-04-26 01:40:00|781.45|774.55|784.3|777.4|784.35|777.45|781.2|774.3|325
1714095900000|2024-04-26 01:45:00|784.4|777.5|788.4|781.5|788.85|781.95|784.4|777.5|322
1714096200000|2024-04-26 01:50:00|788.45|781.55|786.55|779.65|789.8|782.9|786.55|779.65|337
1714096500000|2024-04-26 01:55:00|786.5|779.6|785.35|778.45|788.2|781.3|784.4|777.5|212
1714096800000|2024-04-26 02:00:00|785.3|778.4|784.65|777.75|787.3|780.4|783.85|776.95|284
1714097100000|2024-04-26 02:05:00|784.6|777.7|787.15|780.25|787.15|780.25|782.9|776|280
1714097400000|2024-04-26 02:10:00|787.35|780.45|790.6|783.7|791.75|784.85|786|779.1|268
1714097700000|2024-04-26 02:15:00|790.65|783.75|792.5|785.6|794.35|787.45|788.65|781.75|307
1714098000000|2024-04-26 02:20:00|792.45|785.55|790|783.1|793.2|786.3|789.95|783.05|243
1714098300000|2024-04-26 02:25:00|789.85|782.95|787.95|781.05|789.95|783.05|787.95|781.05|148
1714098600000|2024-04-26 02:30:00|788|781.1|788.09|781.19|788.4|781.5|786.55|779.65|312
1714098900000|2024-04-26 02:35:00|788.05|781.15|788.3|781.4|789.64|782.74|787.29|780.39|625
1714099200000|2024-04-26 02:40:00|788.32|781.42|788.34|781.44|788.94|782.04|787.34|780.44|566
1714099500000|2024-04-26 02:45:00|788.32|781.42|789.19|782.29|789.44|782.54|786.67|779.77|679
1714099800000|2024-04-26 02:50:00|789.2|782.3|790.52|783.62|791.36|784.46|789.2|782.3|533
1714100100000|2024-04-26 02:55:00|790.5|783.6|790.19|783.29|791.55|784.65|789.92|783.02|522
1714100400000|2024-04-26 03:00:00|790.17|783.27|788|781.1|790.77|783.87|787.82|780.92|665
1714100700000|2024-04-26 03:05:00|787.99|781.09|791.03|784.13|791.48|784.58|787.8|780.9|570
1714101000000|2024-04-26 03:10:00|791.05|784.15|790.53|783.63|792.48|785.58|790.45|783.55|273
1714101300000|2024-04-26 03:15:00|790.5|783.6|792.24|785.34|793.29|786.39|790.48|783.58|481
1714101600000|2024-04-26 03:20:00|792.22|785.32|790.53|783.63|792.35|785.45|789.67|782.77|473
1714101900000|2024-04-26 03:25:00|790.57|783.67|787.17|780.27|790.6|783.7|786.69|779.79|514
1714102200000|2024-04-26 03:30:00|787.15|780.25|786.8|779.9|789.33|782.43|785.73|778.83|596
1714102500000|2024-04-26 03:35:00|786.84|779.94|785.25|778.35|787.04|780.14|784.4|777.5|476
1714102800000|2024-04-26 03:40:00|785.3|778.4|786.5|779.6|786.9|780|785.05|778.15|152
1714103100000|2024-04-26 03:45:00|786.45|779.55|787.05|780.15|787.2|780.3|785.35|778.45|107
1714103400000|2024-04-26 03:50:00|787|780.1|784.9|778|787.7|780.8|784.7|777.8|135
1714103700000|2024-04-26 03:55:00|784.85|777.95|784.05|777.15|785.45|778.55|783.25|776.35|120
1714104000000|2024-04-26 04:00:00|784|777.1|784|777.1|784.5|777.6|781.25|774.35|210
1714104300000|2024-04-26 04:05:00|783.95|777.05|778.85|771.95|783.95|777.05|778.8|771.9|196
1714104600000|2024-04-26 04:10:00|778.9|772|781.6|774.7|782.75|775.85|778.55|771.65|246
1714104900000|2024-04-26 04:15:00|781.7|774.8|780.05|773.15|782.45|775.55|779.55|772.65|193
1714105200000|2024-04-26 04:20:00|779.9|773|782.75|775.85|782.8|775.9|779.8|772.9|173
1714105500000|2024-04-26 04:25:00|782.8|775.9|785.4|778.5|785.75|778.85|782.8|775.9|140
1714105800000|2024-04-26 04:30:00|785.3|778.4|785|778.1|785.3|778.4|784.9|778|16
1714106100000|2024-04-26 04:35:00|784.45|777.55|785.15|778.25|785.15|778.25|783.1|776.2|99
1714106400000|2024-04-26 04:40:00|785.05|778.15|784.75|777.85|785.2|778.3|783.95|777.05|116
1714106700000|2024-04-26 04:45:00|784.7|777.8|786.9|780|786.95|780.05|784.5|777.6|144
1714107000000|2024-04-26 04:50:00|786.85|779.95|785.75|778.85|787.5|780.6|785.2|778.3|163
1714107300000|2024-04-26 04:55:00|785.7|778.8|783.25|776.35|785.7|778.8|783.15|776.25|155
1714107600000|2024-04-26 05:00:00|783.2|776.3|783.35|776.45|783.4|776.5|781.3|774.4|202
1714107900000|2024-04-26 05:05:00|783.25|776.35|786.65|779.75|786.75|779.85|783.05|776.15|153
1714108200000|2024-04-26 05:10:00|786.6|779.7|785.65|778.75|786.6|779.7|784.85|777.95|156
1714108500000|2024-04-26 05:15:00|785.6|778.7|788.35|781.45|788.65|781.75|785|778.1|109
1714108800000|2024-04-26 05:20:00|788.4|781.5|787.1|780.2|788.45|781.55|786.95|780.05|132
1714109100000|2024-04-26 05:25:00|787.05|780.15|785.1|778.2|787.05|780.15|785.05|778.15|90
1714109400000|2024-04-26 05:30:00|785.2|778.3|788.85|781.95|788.95|782.05|785|778.1|133
1714109700000|2024-04-26 05:35:00|788.9|782|787.8|780.9|789.45|782.55|787.5|780.6|75
1714110000000|2024-04-26 05:40:00|787.75|780.85|788.35|781.45|788.35|781.45|787|780.1|81
1714110300000|2024-04-26 05:45:00|788.4|781.5|789.1|782.2|789.1|782.2|788.2|781.3|68
1714110600000|2024-04-26 05:50:00|789.05|782.15|790.6|783.7|792.85|785.95|788.95|782.05|147
1714110900000|2024-04-26 05:55:00|790.65|783.75|791.9|785|792.3|785.4|790.65|783.75|91
1714111200000|2024-04-26 06:00:00|791.85|784.95|791.15|784.25|793.3|786.4|790.8|783.9|162
1714111500000|2024-04-26 06:05:00|791.2|784.3|791.35|784.45|791.7|784.8|790.05|783.15|114
1714111800000|2024-04-26 06:10:00|791.45|784.55|790|783.1|792.15|785.25|789.85|782.95|110
1714112100000|2024-04-26 06:15:00|790.05|783.15|789.8|782.9|790.5|783.6|789.45|782.55|90
1714112400000|2024-04-26 06:20:00|789.75|782.85|790.75|783.85|790.75|783.85|788.9|782|85
1714112700000|2024-04-26 06:25:00|790.8|783.9|790.4|783.5|791.4|784.5|790.4|783.5|65
1714113000000|2024-04-26 06:30:00|790.35|783.45|788.75|781.85|790.4|783.5|788.75|781.85|80
1714113300000|2024-04-26 06:35:00|788.7|781.8|784.75|777.85|788.7|781.8|784.7|777.8|143
1714113600000|2024-04-26 06:40:00|784.7|777.8|783.4|776.5|784.7|777.8|783.35|776.45|72
1714113900000|2024-04-26 06:45:00|783.45|776.55|785.5|778.6|786.65|779.75|783.35|776.45|172
1714114200000|2024-04-26 06:50:00|785.45|778.55|783.15|776.25|785.55|778.65|783.15|776.25|173
1714114500000|2024-04-26 06:55:00|783.2|776.3|782.7|775.8|783.8|776.9|782.55|775.65|63
1714114800000|2024-04-26 07:00:00|782.6|775.7|784.3|777.4|784.5|777.6|781.45|774.55|122
1714115100000|2024-04-26 07:05:00|784.25|777.35|781.6|774.7|784.35|777.45|781.55|774.65|118
1714115400000|2024-04-26 07:10:00|781.5|774.6|781.1|774.2|781.6|774.7|779.9|773|86
1714115700000|2024-04-26 07:15:00|781|774.1|781.5|774.6|782.15|775.25|779.85|772.95|122
1714116000000|2024-04-26 07:20:00|781.4|774.5|781.85|774.95|782.1|775.2|781|774.1|53
1714116300000|2024-04-26 07:25:00|781.9|775|784.7|777.8|786|779.1|781.8|774.9|139
1714116600000|2024-04-26 07:30:00|784.8|777.9|781.2|774.3|786|779.1|780.75|773.85|199
1714116900000|2024-04-26 07:35:00|781.1|774.2|780.55|773.65|782.5|775.6|779.05|772.15|292
1714117200000|2024-04-26 07:40:00|780.5|773.6|783.8|776.9|784.65|777.75|780.3|773.4|232
1714117500000|2024-04-26 07:45:00|783.95|777.05|782.15|775.25|784.3|777.4|781.9|775|272
1714117800000|2024-04-26 07:50:00|782.2|775.3|780.45|773.55|782.85|775.95|780.2|773.3|176
1714118100000|2024-04-26 07:55:00|780.5|773.6|780.35|773.45|780.85|773.95|779.75|772.85|192
1714118400000|2024-04-26 08:00:00|780.4|773.5|780.16|773.26|780.8|773.9|779.5|772.6|244
1714118700000|2024-04-26 08:05:00|780.15|773.25|781.23|774.33|783.49|776.59|779.98|773.08|636
1714119000000|2024-04-26 08:10:00|781.28|774.38|781.62|774.72|781.9|775|779.75|772.85|394
1714119300000|2024-04-26 08:15:00|781.6|774.7|782.5|775.6|783.15|776.25|780.25|773.35|482
1714119600000|2024-04-26 08:20:00|782.55|775.65|780.95|774.05|783|776.1|780.2|773.3|134
1714119900000|2024-04-26 08:25:00|781.15|774.25|780.05|773.15|781.15|774.25|779.75|772.85|118
1714120200000|2024-04-26 08:30:00|780.1|773.2|777.4|770.5|781.45|774.55|776.45|769.55|196
1714120500000|2024-04-26 08:35:00|777.35|770.45|779.15|772.25|779.7|772.8|777.35|770.45|210
1714120800000|2024-04-26 08:40:00|779.2|772.3|778.45|771.55|780.55|773.65|778.25|771.35|169
1714121100000|2024-04-26 08:45:00|778.4|771.5|776.15|769.25|779.45|772.55|775.1|768.2|238
1714121400000|2024-04-26 08:50:00|776.2|769.3|775.45|768.55|776.6|769.7|774.5|767.6|153
1714121700000|2024-04-26 08:55:00|775.5|768.6|776.6|769.7|776.8|769.9|775|768.1|144
1714122000000|2024-04-26 09:00:00|776.7|769.8|776.2|769.3|778.35|771.45|774.3|767.4|206
1714122300000|2024-04-26 09:05:00|776.15|769.25|776.5|769.6|777.85|770.95|774.4|767.5|254
1714122600000|2024-04-26 09:10:00|776.45|769.55|776.25|769.35|776.45|769.55|775.35|768.45|102
1714122900000|2024-04-26 09:15:00|776.3|769.4|775.05|768.15|776.55|769.65|774.35|767.45|143
1714123200000|2024-04-26 09:20:00|775.1|768.2|774.1|767.2|775.4|768.5|773.05|766.15|170
1714123500000|2024-04-26 09:25:00|774.2|767.3|775.65|768.75|776.15|769.25|773.8|766.9|143
1714123800000|2024-04-26 09:30:00|775.7|768.8|776.85|769.95|777.3|770.4|775.45|768.55|151
1714124100000|2024-04-26 09:35:00|776.9|770|773.55|766.65|776.95|770.05|773.2|766.3|110
1714124400000|2024-04-26 09:40:00|773.5|766.6|773.8|766.9|774.65|767.75|773.05|766.15|115
1714124700000|2024-04-26 09:45:00|773.85|766.95|772.4|765.5|773.85|766.95|772.05|765.15|81
1714125000000|2024-04-26 09:50:00|772.45|765.55|771.6|764.7|773.35|766.45|771.6|764.7|109
1714125300000|2024-04-26 09:55:00|771.65|764.75|773.9|767|773.9|767|771.65|764.75|154
1714125600000|2024-04-26 10:00:00|774|767.1|775.45|768.55|775.6|768.7|772.5|765.6|112
1714125900000|2024-04-26 10:05:00|775.5|768.6|775.25|768.35|775.95|769.05|774.9|768|63
1714126200000|2024-04-26 10:10:00|775.2|768.3|773.9|767|775.2|768.3|773.9|767|68
1714126500000|2024-04-26 10:15:00|773.85|766.95|775.5|768.6|775.75|768.85|772.7|765.8|87
1714126800000|2024-04-26 10:20:00|775.55|768.65|773.95|767.05|775.55|768.65|773.95|767.05|47
1714127100000|2024-04-26 10:25:00|773.85|766.95|771.55|764.65|773.85|766.95|770.85|763.95|131
1714127400000|2024-04-26 10:30:00|771.5|764.6|772.3|765.4|772.3|765.4|770.85|763.95|101
1714127700000|2024-04-26 10:35:00|772.4|765.5|774.35|767.45|774.9|768|772.2|765.3|91
1714128000000|2024-04-26 10:40:00|774.3|767.4|771.55|764.65|774.3|767.4|771.45|764.55|96
1714128300000|2024-04-26 10:45:00|771.5|764.6|768.6|761.7|771.65|764.75|768.15|761.25|201
1714128600000|2024-04-26 10:50:00|768.55|761.65|769.8|762.9|769.8|762.9|767.7|760.8|188
1714128900000|2024-04-26 10:55:00|769.75|762.85|768.45|761.55|769.85|762.95|768.4|761.5|112
1714129200000|2024-04-26 11:00:00|768.55|761.65|769.6|762.7|769.85|762.95|768.5|761.6|122
1714129500000|2024-04-26 11:05:00|769.7|762.8|771.05|764.15|771.25|764.35|769.55|762.65|99
1714129800000|2024-04-26 11:10:00|771.15|764.25|772.35|765.45|772.35|765.45|771.15|764.25|31
1714130100000|2024-04-26 11:15:00|771.9|765|773.6|766.7|773.6|766.7|771.25|764.35|75
1714130400000|2024-04-26 11:20:00|773.4|766.5|772.05|765.15|773.4|766.5|771.95|765.05|52
1714130700000|2024-04-26 11:25:00|772|765.1|771.45|764.55|772.6|765.7|771.25|764.35|65
1714131000000|2024-04-26 11:30:00|771.55|764.65|771.15|764.25|771.6|764.7|769.5|762.6|132
1714131300000|2024-04-26 11:35:00|771.1|764.2|771.55|764.65|771.95|765.05|770.45|763.55|79
1714131600000|2024-04-26 11:40:00|771.6|764.7|771.35|764.45|772.1|765.2|771.15|764.25|79
1714131900000|2024-04-26 11:45:00|771.45|764.55|773.1|766.2|773.35|766.45|770.15|763.25|140
1714132200000|2024-04-26 11:50:00|773.05|766.15|771.85|764.95|773.45|766.55|771.8|764.9|79
1714132500000|2024-04-26 11:55:00|771.8|764.9|770.45|763.55|772.2|765.3|770.35|763.45|114
1714132800000|2024-04-26 12:00:00|770.4|763.5|773.05|766.15|773.05|766.15|766.95|760.05|239
1714133100000|2024-04-26 12:05:00|773.1|766.2|773.3|766.4|773.3|766.4|771.2|764.3|161
1714133400000|2024-04-26 12:10:00|773.25|766.35|773.2|766.3|774.7|767.8|772.85|765.95|251
1714133700000|2024-04-26 12:15:00|772.9|766|772.75|765.85|772.95|766.05|771.4|764.5|202
1714134000000|2024-04-26 12:20:00|772.55|765.65|771|764.1|772.8|765.9|771|764.1|115
1714134300000|2024-04-26 12:25:00|771.05|764.15|770.22|763.32|771.85|764.95|770.07|763.17|110
1714134600000|2024-04-26 12:30:00|770.25|763.35|774.12|767.22|776.4|769.5|770.14|763.24|946
1714134900000|2024-04-26 12:35:00|774.14|767.24|775.55|768.65|775.6|768.7|773|766.1|444
1714135200000|2024-04-26 12:40:00|775.5|768.6|775.4|768.5|775.7|768.8|773.75|766.85|166
1714135500000|2024-04-26 12:45:00|775.45|768.55|772.95|766.05|776|769.1|772.6|765.7|175
1714135800000|2024-04-26 12:50:00|773|766.1|766.35|759.45|773.25|766.35|766.35|759.45|275
1714136100000|2024-04-26 12:55:00|766.4|759.5|770.75|763.85|770.95|764.05|766.1|759.2|273
1714136400000|2024-04-26 13:00:00|770.85|763.95|767.55|760.65|771.7|764.8|767.25|760.35|231
1714136700000|2024-04-26 13:05:00|767.6|760.7|766.35|759.45|768.85|761.95|766.3|759.4|215
1714137000000|2024-04-26 13:10:00|766.3|759.4|763.75|756.85|766.4|759.5|761.5|754.6|267
1714137300000|2024-04-26 13:15:00|763.8|756.9|761.35|754.45|766.25|759.35|761.35|754.45|289
1714137600000|2024-04-26 13:20:00|761.25|754.35|763.35|756.45|763.55|756.65|760.15|753.25|377
1714137900000|2024-04-26 13:25:00|763.3|756.4|763.25|756.35|764.6|757.7|761.6|754.7|236
1714138200000|2024-04-26 13:30:00|763.3|756.4|766.15|759.25|766.45|759.55|761.25|754.35|398
1714138500000|2024-04-26 13:35:00|766.3|759.4|765.7|758.8|766.5|759.6|764.35|757.45|315
1714138800000|2024-04-26 13:40:00|765.65|758.75|766.65|759.75|766.7|759.8|764.45|757.55|209
1714139100000|2024-04-26 13:45:00|766.7|759.8|771.6|764.7|771.85|764.95|766.45|759.55|317
1714139400000|2024-04-26 13:50:00|771.7|764.8|772.1|765.2|773.4|766.5|770.4|763.5|290
1714139700000|2024-04-26 13:55:00|772.15|765.25|772.65|765.75|772.8|765.9|771.1|764.2|122
1714140000000|2024-04-26 14:00:00|773.05|766.15|772.6|765.7|773.85|766.95|772.1|765.2|105
1714140300000|2024-04-26 14:05:00|772.65|765.75|774.15|767.25|774.45|767.55|771.1|764.2|205
1714140600000|2024-04-26 14:10:00|774.2|767.3|778.45|771.55|779.7|772.8|773.5|766.6|330
1714140900000|2024-04-26 14:15:00|778.35|771.45|778.4|771.5|779.9|773|775.35|768.45|390
1714141200000|2024-04-26 14:20:00|778.3|771.4|778.05|771.15|778.4|771.5|776.75|769.85|231
1714141800000|2024-04-26 14:30:00|772.4|765.5|774.65|767.75|776.45|769.55|771.7|764.8|247
1714142100000|2024-04-26 14:35:00|774.7|767.8|767.8|760.9|775.85|768.95|766.85|759.95|369
1714142400000|2024-04-26 14:40:00|767.75|760.85|767.75|760.85|769.05|762.15|765.25|758.35|446
1714142700000|2024-04-26 14:45:00|767.85|760.95|768.65|761.75|769.75|762.85|764.65|757.75|371
1714143000000|2024-04-26 14:50:00|768.6|761.7|764.6|757.7|768.6|761.7|763.3|756.4|442
1714143300000|2024-04-26 14:55:00|764.75|757.85|765.1|758.2|765.9|759|763.6|756.7|325
1714143600000|2024-04-26 15:00:00|765.05|758.15|765.45|758.55|767.65|760.75|764.95|758.05|389
1714143900000|2024-04-26 15:05:00|765.5|758.6|763.4|756.5|765.65|758.75|758.8|751.9|515
1714144200000|2024-04-26 15:10:00|763.3|756.4|762|755.1|763.85|756.95|759.8|752.9|429
1714144500000|2024-04-26 15:15:00|762.15|755.25|763|756.1|764.2|757.3|760.1|753.2|459
1714144800000|2024-04-26 15:20:00|763.05|756.15|757.15|750.25|763.05|756.15|756.8|749.9|356
1714145100000|2024-04-26 15:25:00|757.2|750.3|759.45|752.55|760.4|753.5|757.05|750.15|349
1714145400000|2024-04-26 15:30:00|759.5|752.6|760.85|753.95|762.25|755.35|758.85|751.95|304
1714145700000|2024-04-26 15:35:00|760.75|753.85|760.7|753.8|761.25|754.35|760.2|753.3|43
1714146000000|2024-04-26 15:40:00|762.75|755.85|765.4|758.5|766.45|759.55|762.75|755.85|107
1714146300000|2024-04-26 15:45:00|765.5|758.6|764.55|757.65|766.45|759.55|762.75|755.85|192
1714146600000|2024-04-26 15:50:00|764.6|757.7|763.5|756.6|764.7|757.8|763.15|756.25|159
1714146900000|2024-04-26 15:55:00|763.55|756.65|762.45|755.55|763.55|756.65|762.35|755.45|121
1714147200000|2024-04-26 16:00:00|762.4|755.5|764.85|757.95|765.1|758.2|761.3|754.4|179
1714147500000|2024-04-26 16:05:00|764.8|757.9|762.55|755.65|764.8|757.9|760.3|753.4|247
1714147800000|2024-04-26 16:10:00|762.5|755.6|761.7|754.8|764.1|757.2|761.55|754.65|178
1714148100000|2024-04-26 16:15:00|761.65|754.75|763.55|756.65|765.75|758.85|761.5|754.6|190
1714148400000|2024-04-26 16:20:00|763.65|756.75|764.15|757.25|764.95|758.05|763.2|756.3|199
1714148700000|2024-04-26 16:25:00|764.2|757.3|762.9|756|764.75|757.85|762.35|755.45|174
1714149000000|2024-04-26 16:30:00|762.95|756.05|763.75|756.85|764.05|757.15|762.9|756|145
1714149300000|2024-04-26 16:35:00|763.7|756.8|762.35|755.45|764.35|757.45|761.4|754.5|148
1714149600000|2024-04-26 16:40:00|762.3|755.4|761.4|754.5|762.6|755.7|761.15|754.25|110
1714149900000|2024-04-26 16:45:00|761.35|754.45|761.3|754.4|762.45|755.55|760.85|753.95|88
1714150200000|2024-04-26 16:50:00|761.35|754.45|762.9|756|762.9|756|761.15|754.25|105
1714150500000|2024-04-26 16:55:00|762.95|756.05|763.3|756.4|764.45|757.55|762.95|756.05|89
1714150800000|2024-04-26 17:00:00|763.2|756.3|763.75|756.85|764.4|757.5|762.95|756.05|108
1714151100000|2024-04-26 17:05:00|763.8|756.9|764.5|757.6|765|758.1|763.65|756.75|67
1714151400000|2024-04-26 17:10:00|764.45|757.55|766.7|759.8|766.7|759.8|764.45|757.55|69
1714151700000|2024-04-26 17:15:00|766.65|759.75|765.65|758.75|767.85|760.95|765.15|758.25|143
1714152000000|2024-04-26 17:20:00|765.55|758.65|767.05|760.15|767.7|760.8|765.3|758.4|175
1714152300000|2024-04-26 17:25:00|767.2|760.3|767.15|760.25|767.4|760.5|766.75|759.85|85
1714152600000|2024-04-26 17:30:00|767.1|760.2|766.95|760.05|767.95|761.05|765.45|758.55|218
1714152900000|2024-04-26 17:35:00|766.9|760|768.05|761.15|768.7|761.8|766.8|759.9|89
1714153200000|2024-04-26 17:40:00|768.1|761.2|765.8|758.9|768.1|761.2|765.2|758.3|143
1714153500000|2024-04-26 17:45:00|765.9|759|767.8|760.9|768.1|761.2|765.9|759|148
1714153800000|2024-04-26 17:50:00|767.85|760.95|768.75|761.85|768.8|761.9|767.3|760.4|87
1714154100000|2024-04-26 17:55:00|768.7|761.8|768.25|761.35|768.7|761.8|767.4|760.5|89
1714154400000|2024-04-26 18:00:00|768|761.1|768.45|761.55|769|762.1|766.55|759.65|139
1714154700000|2024-04-26 18:05:00|768.5|761.6|768.7|761.8|769.65|762.75|768.1|761.2|88
1714155000000|2024-04-26 18:10:00|768.65|761.75|769.45|762.55|769.6|762.7|768.35|761.45|69
1714155300000|2024-04-26 18:15:00|769.4|762.5|766.7|759.8|769.4|762.5|766.4|759.5|148
1714155600000|2024-04-26 18:20:00|766.65|759.75|767.25|760.35|768.25|761.35|766|759.1|73
1714155900000|2024-04-26 18:25:00|767.3|760.4|767.95|761.05|768.9|762|766.95|760.05|65
1714156200000|2024-04-26 18:30:00|767.9|761|768.85|761.95|768.95|762.05|767.25|760.35|102
1714156500000|2024-04-26 18:35:00|768.8|761.9|769.65|762.75|770.5|763.6|768.7|761.8|98
1714156800000|2024-04-26 18:40:00|769.7|762.8|769.5|762.6|770.25|763.35|769.25|762.35|66
1714157100000|2024-04-26 18:45:00|769.45|762.55|769.2|762.3|770.25|763.35|768.35|761.45|82
1714157400000|2024-04-26 18:50:00|769.25|762.35|769.25|762.35|769.75|762.85|769.05|762.15|67
1714157700000|2024-04-26 18:55:00|769.3|762.4|770.1|763.2|770.1|763.2|769.1|762.2|40
1714158000000|2024-04-26 19:00:00|770.15|763.25|769.55|762.65|770.7|763.8|769.4|762.5|57
1714158300000|2024-04-26 19:05:00|769.5|762.6|769.4|762.5|769.7|762.8|768.8|761.9|61
1714158600000|2024-04-26 19:10:00|769.45|762.55|769.75|762.85|770.6|763.7|769.45|762.55|42
1714158900000|2024-04-26 19:15:00|769.7|762.8|771|764.1|771.25|764.35|769.6|762.7|54
1714159200000|2024-04-26 19:20:00|771.05|764.15|771.5|764.6|772.2|765.3|771.05|764.15|87
1714159500000|2024-04-26 19:25:00|771.55|764.65|771.55|764.65|772.2|765.3|771.3|764.4|55
1714159800000|2024-04-26 19:30:00|771.5|764.6|771.15|764.25|771.5|764.6|770.6|763.7|127
1714160100000|2024-04-26 19:35:00|771.1|764.2|771.45|764.55|772.05|765.15|771|764.1|73
1714160400000|2024-04-26 19:40:00|771.5|764.6|771.35|764.45|771.65|764.75|770.2|763.3|89
1714160700000|2024-04-26 19:45:00|771.25|764.35|774.4|767.5|774.4|767.5|770.85|763.95|74
1714161000000|2024-04-26 19:50:00|774.45|767.55|774.9|768|775.35|768.45|773.95|767.05|68
1714161300000|2024-04-26 19:55:00|774.95|768.05|773.65|766.75|776.45|769.55|773.65|766.75|137
1714161600000|2024-04-26 20:00:00|773.55|766.65|778.95|772.05|779.15|772.25|773.55|766.65|186
1714161900000|2024-04-26 20:05:00|779|772.1|778.5|771.6|780.65|773.75|777.75|770.85|183
1714162200000|2024-04-26 20:10:00|778.45|771.55|779.6|772.7|781.85|774.95|777.65|770.75|175
1714162500000|2024-04-26 20:15:00|779.65|772.75|781.1|774.2|781.25|774.35|779.6|772.7|159
1714162800000|2024-04-26 20:20:00|781.05|774.15|780.45|773.55|782.35|775.45|780.25|773.35|122
1714163100000|2024-04-26 20:25:00|780.3|773.4|778.4|771.5|780.45|773.55|778.15|771.25|106
1714163400000|2024-04-26 20:30:00|778.35|771.45|779.1|772.2|779.75|772.85|777.7|770.8|95
1714163700000|2024-04-26 20:35:00|779.15|772.25|779.25|772.35|779.65|772.75|778.75|771.85|53
1714164000000|2024-04-26 20:40:00|779.3|772.4|779.34|772.44|779.47|772.57|778.43|771.53|257
1714164300000|2024-04-26 20:45:00|779.35|772.45|778.1|771.2|779.44|772.54|777.75|770.85|226
1714164600000|2024-04-26 20:50:00|778.11|771.21|779.23|772.33|779.23|772.33|777.69|770.79|160
1714164900000|2024-04-26 20:55:00|779.25|772.35|778.65|771.75|779.4|772.5|778.05|771.15|150
1714201200000|2024-04-27 07:00:00|777.38|770.48|778.66|771.76|779.42|772.52|776.6|769.7|447
1714201500000|2024-04-27 07:05:00|778.65|771.75|778.95|772.05|780.57|773.67|778.6|771.7|389
1714201800000|2024-04-27 07:10:00|778.92|772.02|777.38|770.48|779.56|772.66|777.38|770.48|318
1714202100000|2024-04-27 07:15:00|777.44|770.54|776.35|769.45|777.61|770.71|775.79|768.89|405
1714202400000|2024-04-27 07:20:00|776.37|769.47|775.08|768.18|777.02|770.12|775.08|768.18|228
1714202700000|2024-04-27 07:25:00|775.1|768.2|775.12|768.22|775.93|769.03|775.04|768.14|216
1714203000000|2024-04-27 07:30:00|775.14|768.24|772.99|766.09|775.53|768.63|772.35|765.45|337
1714203300000|2024-04-27 07:35:00|772.97|766.07|771.52|764.62|772.99|766.09|771.37|764.47|210
1714203600000|2024-04-27 07:40:00|771.5|764.6|771.52|764.62|771.96|765.06|771.33|764.43|186
1714203900000|2024-04-27 07:45:00|771.48|764.58|771.67|764.77|772.77|765.87|771.29|764.39|279
1714204200000|2024-04-27 07:50:00|771.62|764.72|772.05|765.15|772.37|765.47|770.62|763.72|295
1714204500000|2024-04-27 07:55:00|772.04|765.14|772.84|765.94|772.93|766.03|772.02|765.12|234
1714204800000|2024-04-27 08:00:00|772.83|765.93|774.03|767.13|775.3|768.4|771.7|764.8|405
1714205100000|2024-04-27 08:05:00|773.94|767.04|773.32|766.42|775|768.1|772.62|765.72|421
1714205400000|2024-04-27 08:10:00|773.27|766.37|773.67|766.77|774.33|767.43|772.92|766.02|396
1714205700000|2024-04-27 08:15:00|773.62|766.72|776.45|769.55|777|770.1|773.59|766.69|404
1714206000000|2024-04-27 08:20:00|776.42|769.52|776.81|769.91|777.24|770.34|775.43|768.53|306
1714206300000|2024-04-27 08:25:00|776.83|769.93|776.56|769.66|777.42|770.52|776.18|769.28|254
1714206600000|2024-04-27 08:30:00|776.6|769.7|774.09|767.19|776.6|769.7|773.67|766.77|364
1714206900000|2024-04-27 08:35:00|774.13|767.23|773.43|766.53|774.22|767.32|772.33|765.43|412
1714207200000|2024-04-27 08:40:00|773.39|766.49|772.43|765.53|773.72|766.82|772.23|765.33|297
1714207500000|2024-04-27 08:45:00|772.42|765.52|774.47|767.57|774.47|767.57|772.07|765.17|269
1714207800000|2024-04-27 08:50:00|774.48|767.58|773.43|766.53|774.98|768.08|773.38|766.48|273
1714208100000|2024-04-27 08:55:00|773.42|766.52|772.91|766.01|773.43|766.53|772.65|765.75|211
1714208400000|2024-04-27 09:00:00|772.92|766.02|771.13|764.23|774.53|767.63|771.09|764.19|460
1714208700000|2024-04-27 09:05:00|771.09|764.19|770.47|763.57|771.91|765.01|770.32|763.42|458
1714209000000|2024-04-27 09:10:00|770.45|763.55|770.23|763.33|770.45|763.55|769|762.1|324
1714209300000|2024-04-27 09:15:00|770.22|763.32|770.75|763.85|771.23|764.33|769.39|762.49|353
1714209600000|2024-04-27 09:20:00|770.74|763.84|771.38|764.48|771.8|764.9|770.63|763.73|298
1714209900000|2024-04-27 09:25:00|771.42|764.52|771.94|765.04|772.29|765.39|771.35|764.45|217
1714210200000|2024-04-27 09:30:00|771.98|765.08|772.32|765.42|772.9|766|771.06|764.16|359
1714210500000|2024-04-27 09:35:00|772.31|765.41|769.69|762.79|772.31|765.41|769.44|762.54|384
1714210800000|2024-04-27 09:40:00|769.67|762.77|769.86|762.96|771.06|764.16|769.4|762.5|363
1714211100000|2024-04-27 09:45:00|769.85|762.95|769.82|762.92|770.03|763.13|768.54|761.64|269
1714211400000|2024-04-27 09:50:00|769.73|762.83|769.59|762.69|770.29|763.39|769.12|762.22|302
1714211700000|2024-04-27 09:55:00|769.61|762.71|769.01|762.11|769.72|762.82|768.52|761.62|321
1714212000000|2024-04-27 10:00:00|769.09|762.19|767.09|760.19|769.09|762.19|766.74|759.84|369
1714212300000|2024-04-27 10:05:00|767.08|760.18|768.61|761.71|769.19|762.29|766.93|760.03|418
1714212600000|2024-04-27 10:10:00|768.57|761.67|768.88|761.98|769.12|762.22|768.34|761.44|245
1714212900000|2024-04-27 10:15:00|768.85|761.95|767.24|760.34|768.88|761.98|765.73|758.83|536
1714213200000|2024-04-27 10:20:00|767.23|760.33|768.19|761.29|768.9|762|766.95|760.05|435
1714213500000|2024-04-27 10:25:00|768.43|761.53|768.32|761.42|768.83|761.93|767.69|760.79|351
1714213800000|2024-04-27 10:30:00|768.34|761.44|766.89|759.99|768.57|761.67|766.86|759.96|450
1714214100000|2024-04-27 10:35:00|766.9|760|766.03|759.13|767.12|760.22|765.69|758.79|550
1714214400000|2024-04-27 10:40:00|765.99|759.09|765.3|758.4|766.22|759.32|764.84|757.94|449
1714214700000|2024-04-27 10:45:00|765.32|758.42|764.02|757.12|766.02|759.12|763.76|756.86|476
1714215000000|2024-04-27 10:50:00|764.05|757.15|765.21|758.31|765.24|758.34|763.59|756.69|417
1714215300000|2024-04-27 10:55:00|765.24|758.34|763.94|757.04|765.34|758.44|763.85|756.95|277
1714215600000|2024-04-27 11:00:00|763.93|757.03|762.37|755.47|764.55|757.65|761.35|754.45|636
1714215900000|2024-04-27 11:05:00|762.33|755.43|762.43|755.53|763.14|756.24|760.81|753.91|611
1714216200000|2024-04-27 11:10:00|762.44|755.54|766.92|760.02|766.99|760.09|762.35|755.45|457
1714216500000|2024-04-27 11:15:00|766.93|760.03|765.03|758.13|767.43|760.53|763.99|757.09|560
1714216800000|2024-04-27 11:20:00|765.04|758.14|766.97|760.07|767.12|760.22|764.8|757.9|431
1714217100000|2024-04-27 11:25:00|766.93|760.03|768.12|761.22|768.42|761.52|766.93|760.03|406
1714217400000|2024-04-27 11:30:00|768.11|761.21|767|760.1|768.52|761.62|766.53|759.63|362
1714217700000|2024-04-27 11:35:00|767.02|760.12|769.02|762.12|769.07|762.17|766.67|759.77|406
1714218000000|2024-04-27 11:40:00|768.99|762.09|768.57|761.67|769.29|762.39|768.28|761.38|313
1714218300000|2024-04-27 11:45:00|768.53|761.63|766.13|759.23|768.82|761.92|765.89|758.99|516
1714218600000|2024-04-27 11:50:00|766.18|759.28|766.82|759.92|766.84|759.94|765.41|758.51|380
1714218900000|2024-04-27 11:55:00|766.8|759.9|767.03|760.13|767.33|760.43|766.37|759.47|295
1714219200000|2024-04-27 12:00:00|766.99|760.09|768.82|761.92|769.22|762.32|766.69|759.79|543
1714219500000|2024-04-27 12:05:00|768.86|761.96|771|764.1|771.03|764.13|768.48|761.58|604
1714219800000|2024-04-27 12:10:00|771.01|764.11|770.18|763.28|771.08|764.18|768.93|762.03|525
1714220100000|2024-04-27 12:15:00|770.17|763.27|770.13|763.23|770.5|763.6|768.42|761.52|462
1714220400000|2024-04-27 12:20:00|770.18|763.28|768.91|762.01|770.28|763.38|768.3|761.4|461
1714220700000|2024-04-27 12:25:00|768.88|761.98|768.48|761.58|769.23|762.33|768.1|761.2|363
1714221000000|2024-04-27 12:30:00|768.45|761.55|766.57|759.67|768.73|761.83|766.54|759.64|333
1714221300000|2024-04-27 12:35:00|766.58|759.68|768.53|761.63|768.67|761.77|766.33|759.43|319
1714221600000|2024-04-27 12:40:00|768.49|761.59|769.34|762.44|769.39|762.49|768.32|761.42|262
1714221900000|2024-04-27 12:45:00|769.35|762.45|767.24|760.34|770.07|763.17|767.24|760.34|353
1714222200000|2024-04-27 12:50:00|767.25|760.35|769.65|762.75|770.15|763.25|766.85|759.95|356
1714222500000|2024-04-27 12:55:00|769.49|762.59|768.92|762.02|769.49|762.59|768.87|761.97|197
1714222800000|2024-04-27 13:00:00|768.9|762|767.52|760.62|770.2|763.3|767.39|760.49|325
1714223100000|2024-04-27 13:05:00|767.57|760.67|769.52|762.62|769.54|762.64|767.52|760.62|322
1714223400000|2024-04-27 13:10:00|769.53|762.63|769.61|762.71|770.22|763.32|769.13|762.23|281
1714223700000|2024-04-27 13:15:00|769.55|762.65|769.41|762.51|770.32|763.42|769.21|762.31|248
1714224000000|2024-04-27 13:20:00|769.44|762.54|772.08|765.18|772.1|765.2|769.43|762.53|358
1714224300000|2024-04-27 13:25:00|772.1|765.2|771.23|764.33|773.43|766.53|771.22|764.32|421
1714224600000|2024-04-27 13:30:00|771.22|764.32|770.23|763.33|771.22|764.32|768.42|761.52|509
1714224900000|2024-04-27 13:35:00|770.24|763.34|771.03|764.13|772|765.1|770.05|763.15|438
1714225200000|2024-04-27 13:40:00|771.04|764.14|771.94|765.04|772.83|765.93|771.03|764.13|340
1714225500000|2024-04-27 13:45:00|772.02|765.12|772.78|765.88|773.38|766.48|771.2|764.3|350
1714225800000|2024-04-27 13:50:00|772.77|765.87|774.84|767.94|774.84|767.94|772.77|765.87|308
1714226100000|2024-04-27 13:55:00|774.82|767.92|775.75|768.85|775.78|768.88|774.69|767.79|250
1714226400000|2024-04-27 14:00:00|775.68|768.78|774.83|767.93|776.2|769.3|774.09|767.19|476
1714226700000|2024-04-27 14:05:00|774.82|767.92|774.79|767.89|776.21|769.31|774.62|767.72|399
1714227000000|2024-04-27 14:10:00|774.8|767.9|778.49|771.59|778.68|771.78|774.73|767.83|394
1714227300000|2024-04-27 14:15:00|778.5|771.6|775.51|768.61|780.37|773.47|774.81|767.91|634
1714227600000|2024-04-27 14:20:00|775.54|768.64|775.99|769.09|776.93|770.03|774.59|767.69|557
1714227900000|2024-04-27 14:25:00|776|769.1|776.04|769.14|776.69|769.79|775.32|768.42|440
1714228200000|2024-04-27 14:30:00|776.07|769.17|776.03|769.13|779.28|772.38|775.6|768.7|493
1714228500000|2024-04-27 14:35:00|775.84|768.94|777.18|770.28|777.22|770.32|775.6|768.7|434
1714228800000|2024-04-27 14:40:00|777.16|770.26|773.68|766.78|777.53|770.63|773.53|766.63|446
1714229100000|2024-04-27 14:45:00|773.69|766.79|774.64|767.74|775.32|768.42|773.07|766.17|468
1714229400000|2024-04-27 14:50:00|774.68|767.78|773.77|766.87|775.01|768.11|773.72|766.82|308
1714229700000|2024-04-27 14:55:00|773.72|766.82|775.02|768.12|775.21|768.31|773.65|766.75|310
1714230000000|2024-04-27 15:00:00|774.97|768.07|774.78|767.88|775.58|768.68|774.27|767.37|441
1714230300000|2024-04-27 15:05:00|774.8|767.9|777.42|770.52|778.24|771.34|774.8|767.9|372
1714230600000|2024-04-27 15:10:00|777.44|770.54|776.65|769.75|777.95|771.05|776.13|769.23|323
1714230900000|2024-04-27 15:15:00|776.63|769.73|777.46|770.56|777.53|770.63|775.41|768.51|399
1714231200000|2024-04-27 15:20:00|777.4|770.5|776.45|769.55|778.29|771.39|775.58|768.68|414
1714231500000|2024-04-27 15:25:00|776.49|769.59|776.8|769.9|777.1|770.2|776.31|769.41|243
1714231800000|2024-04-27 15:30:00|776.78|769.88|774.45|767.55|777.24|770.34|773.9|767|547
1714232100000|2024-04-27 15:35:00|774.48|767.58|774.8|767.9|775.98|769.08|774.45|767.55|446
1714232400000|2024-04-27 15:40:00|774.82|767.92|774.38|767.48|775.18|768.28|773.1|766.2|569
1714232700000|2024-04-27 15:45:00|774.4|767.5|774.7|767.8|775.69|768.79|773.15|766.25|522
1714233000000|2024-04-27 15:50:00|774.72|767.82|773.68|766.78|774.72|767.82|773.15|766.25|410
1714233300000|2024-04-27 15:55:00|773.63|766.73|774.49|767.59|774.55|767.65|773.08|766.18|333
1714233600000|2024-04-27 16:00:00|774.53|767.63|774.82|767.92|776.08|769.18|772.62|765.72|552
1714233900000|2024-04-27 16:05:00|774.8|767.9|776.5|769.6|777.08|770.18|774.4|767.5|444
1714234200000|2024-04-27 16:10:00|776.57|769.67|775.03|768.13|777.09|770.19|774.31|767.41|353
1714234500000|2024-04-27 16:15:00|775.04|768.14|776.9|770|776.99|770.09|774.31|767.41|276
1714234800000|2024-04-27 16:20:00|776.91|770.01|777.33|770.43|777.33|770.43|775.99|769.09|282
1714235100000|2024-04-27 16:25:00|777.34|770.44|772.44|765.54|777.41|770.51|772.44|765.54|416
1714235400000|2024-04-27 16:30:00|772.45|765.55|772.14|765.24|774.18|767.28|771.48|764.58|588
1714235700000|2024-04-27 16:35:00|772.12|765.22|774.25|767.35|774.98|768.08|771.65|764.75|464
1714236000000|2024-04-27 16:40:00|774.22|767.32|774.2|767.3|774.77|767.87|773.6|766.7|375
1714236300000|2024-04-27 16:45:00|774.22|767.32|775.66|768.76|776.75|769.85|773.92|767.02|432
1714236600000|2024-04-27 16:50:00|775.7|768.8|778|771.1|778.26|771.36|775.69|768.79|356
1714236900000|2024-04-27 16:55:00|778.06|771.16|774.83|767.93|778.13|771.23|774.77|767.87|509
1714237200000|2024-04-27 17:00:00|774.84|767.94|777.79|770.89|777.79|770.89|774.74|767.84|470
1714237500000|2024-04-27 17:05:00|777.78|770.88|777.8|770.9|779.62|772.72|777.45|770.55|355
1714237800000|2024-04-27 17:10:00|777.84|770.94|777.96|771.06|779.02|772.12|776.97|770.07|468
1714238100000|2024-04-27 17:15:00|777.94|771.04|775.61|768.71|777.94|771.04|775.09|768.19|451
1714238400000|2024-04-27 17:20:00|775.64|768.74|776|769.1|776.91|770.01|775.05|768.15|493
1714238700000|2024-04-27 17:25:00|775.76|768.86|777.35|770.45|777.77|770.87|775.52|768.62|544
1714239000000|2024-04-27 17:30:00|777.32|770.42|779.51|772.61|780.03|773.13|776.77|769.87|510
1714239300000|2024-04-27 17:35:00|779.45|772.55|784.51|777.61|784.59|777.69|779.42|772.52|601
1714239600000|2024-04-27 17:40:00|784.46|777.56|790.04|783.14|790.7|783.8|784.44|777.54|920
1714239900000|2024-04-27 17:45:00|790.05|783.15|794.2|787.3|796.04|789.14|788.62|781.72|911
1714240200000|2024-04-27 17:50:00|794.24|787.34|799.33|792.43|800.37|793.47|794.24|787.34|841
1714240500000|2024-04-27 17:55:00|799.3|792.4|802.72|795.82|802.97|796.07|799.22|792.32|832
1714240800000|2024-04-27 18:00:00|802.67|795.77|805.32|798.42|810.39|803.49|802.67|795.77|910
1714241100000|2024-04-27 18:05:00|805.34|798.44|802.44|795.54|806.11|799.21|800.65|793.75|948
1714241400000|2024-04-27 18:10:00|802.54|795.64|795.68|788.78|802.76|795.86|795.2|788.3|871
1714241700000|2024-04-27 18:15:00|795.71|788.81|795.11|788.21|796.27|789.37|789.47|782.57|891
1714242000000|2024-04-27 18:20:00|795.22|788.32|795.39|788.49|796.54|789.64|794.08|787.18|753
1714242300000|2024-04-27 18:25:00|795.43|788.53|792|785.1|795.77|788.87|791.98|785.08|637
1714242600000|2024-04-27 18:30:00|792.03|785.13|797.87|790.97|801.48|794.58|791.4|784.5|789
1714242900000|2024-04-27 18:35:00|797.79|790.89|798.98|792.08|800.83|793.93|797.4|790.5|771
1714243200000|2024-04-27 18:40:00|799.05|792.15|798.43|791.53|800|793.1|797.14|790.24|567
1714243500000|2024-04-27 18:45:00|798.39|791.49|800.48|793.58|803.35|796.45|798.38|791.48|708
1714243800000|2024-04-27 18:50:00|800.52|793.62|800.19|793.29|802|795.1|800.01|793.11|623
1714244100000|2024-04-27 18:55:00|800.21|793.31|798.66|791.76|800.69|793.79|798.66|791.76|530
1714244400000|2024-04-27 19:00:00|798.7|791.8|794.06|787.16|800.51|793.61|793.87|786.97|620
1714244700000|2024-04-27 19:05:00|794.03|787.13|797.96|791.06|798.21|791.31|793.75|786.85|570
1714245000000|2024-04-27 19:10:00|797.97|791.07|797.42|790.52|798.92|792.02|797.13|790.23|530
1714245300000|2024-04-27 19:15:00|797.43|790.53|798.17|791.27|799.59|792.69|796.27|789.37|558
1714245600000|2024-04-27 19:20:00|798.21|791.31|794.85|787.95|798.43|791.53|794.82|787.92|444
1714245900000|2024-04-27 19:25:00|794.87|787.97|793.53|786.63|795.22|788.32|793.21|786.31|354
1714246200000|2024-04-27 19:30:00|793.57|786.67|793.2|786.3|795.47|788.57|792.55|785.65|454
1714246500000|2024-04-27 19:35:00|793.17|786.27|792.66|785.76|795.03|788.13|791.94|785.04|539
1714246800000|2024-04-27 19:40:00|792.64|785.74|792.6|785.7|794.15|787.25|792.39|785.49|421
1714247100000|2024-04-27 19:45:00|792.59|785.69|793.4|786.5|793.46|786.56|791.61|784.71|486
1714247400000|2024-04-27 19:50:00|793.41|786.51|792.95|786.05|793.63|786.73|792.23|785.33|383
1714247700000|2024-04-27 19:55:00|792.94|786.04|792.07|785.17|793.21|786.31|791.98|785.08|234
1714248000000|2024-04-27 20:00:00|792.09|785.19|797.75|790.85|797.75|790.85|792.09|785.19|591
1714248300000|2024-04-27 20:05:00|797.74|790.84|795.97|789.07|798.08|791.18|795.57|788.67|497
1714248600000|2024-04-27 20:10:00|795.96|789.06|795.5|788.6|797.03|790.13|795.45|788.55|380
1714248900000|2024-04-27 20:15:00|795.45|788.55|794.96|788.06|796.27|789.37|794.08|787.18|507
1714249200000|2024-04-27 20:20:00|794.97|788.07|795.24|788.34|795.41|788.51|792.95|786.05|389
1714249500000|2024-04-27 20:25:00|795.28|788.38|794.28|787.38|795.91|789.01|794.18|787.28|308
1714249800000|2024-04-27 20:30:00|794.29|787.39|795.77|788.87|796.08|789.18|794.29|787.39|330
1714250100000|2024-04-27 20:35:00|795.87|788.97|795.68|788.78|796.23|789.33|794.88|787.98|275
1714250400000|2024-04-27 20:40:00|795.67|788.77|796.58|789.68|797.2|790.3|795.67|788.77|292
1714250700000|2024-04-27 20:45:00|796.49|789.59|796.47|789.57|797.21|790.31|796.28|789.38|254
1714251000000|2024-04-27 20:50:00|796.49|789.59|798.08|791.18|798.09|791.19|795.97|789.07|253
1714251300000|2024-04-27 20:55:00|798.05|791.15|798.83|791.93|798.83|791.93|797.57|790.67|247
1714251600000|2024-04-27 21:00:00|798.81|791.91|799.21|792.31|799.22|792.32|797.91|791.01|286
1714251900000|2024-04-27 21:05:00|799.2|792.3|797.11|790.21|799.25|792.35|797.01|790.11|259
1714252200000|2024-04-27 21:10:00|796.87|789.97|795.64|788.74|797.08|790.18|795.27|788.37|309
1714252500000|2024-04-27 21:15:00|795.59|788.69|798.32|791.42|799.73|792.83|795.5|788.6|388
1714252800000|2024-04-27 21:20:00|798.31|791.41|797.97|791.07|798.99|792.09|796.93|790.03|313
1714253100000|2024-04-27 21:25:00|797.98|791.08|797.93|791.03|798.65|791.75|797.85|790.95|230
1714253400000|2024-04-27 21:30:00|797.92|791.02|798.36|791.46|798.99|792.09|797.63|790.73|147
1714253700000|2024-04-27 21:35:00|798.32|791.42|798.19|791.29|798.5|791.6|797.61|790.71|124
1714254000000|2024-04-27 21:40:00|798.18|791.28|797.45|790.55|798.19|791.29|796.94|790.04|146
1714254300000|2024-04-27 21:45:00|797.43|790.53|797.75|790.85|797.86|790.96|797.43|790.53|118
1714254600000|2024-04-27 21:50:00|797.79|790.89|799.16|792.26|799.23|792.33|797.75|790.85|153
1714254900000|2024-04-27 21:55:00|799.22|792.32|798.76|791.86|799.22|792.32|798.74|791.84|80
1714255200000|2024-04-27 22:00:00|798.7|791.8|799.93|793.03|800.14|793.24|798.4|791.5|293
1714255500000|2024-04-27 22:05:00|799.98|793.08|799.07|792.17|800.59|793.69|798.44|791.54|373
1714255800000|2024-04-27 22:10:00|799.02|792.12|798.37|791.47|799.25|792.35|798.18|791.28|244
1714256100000|2024-04-27 22:15:00|798.38|791.48|798.63|791.73|799.09|792.19|798.1|791.2|271
1714256400000|2024-04-27 22:20:00|798.68|791.78|797.12|790.22|798.79|791.89|796.62|789.72|170
1714256700000|2024-04-27 22:25:00|797.16|790.26|797.6|790.7|798.87|791.97|797.16|790.26|315
1714257000000|2024-04-27 22:30:00|797.65|790.75|796.84|789.94|798.02|791.12|796.82|789.92|224
1714257300000|2024-04-27 22:35:00|796.82|789.92|795.69|788.79|796.84|789.94|795.67|788.77|191
1714257600000|2024-04-27 22:40:00|795.7|788.8|795.35|788.45|796.65|789.75|795.31|788.41|244
1714257900000|2024-04-27 22:45:00|795.31|788.41|797.12|790.22|797.37|790.47|795.3|788.4|242
1714258200000|2024-04-27 22:50:00|797.11|790.21|799.27|792.37|799.27|792.37|797.03|790.13|161
1714258500000|2024-04-27 22:55:00|799.23|792.33|798.97|792.07|799.43|792.53|798.19|791.29|244
1714258800000|2024-04-27 23:00:00|798.99|792.09|800.41|793.51|800.54|793.64|798.55|791.65|256
1714259100000|2024-04-27 23:05:00|800.45|793.55|801.04|794.14|801.09|794.19|800.26|793.36|298
1714259400000|2024-04-27 23:10:00|801.09|794.19|801.16|794.26|801.3|794.4|800.38|793.48|245
1714259700000|2024-04-27 23:15:00|801.22|794.32|801.91|795.01|801.95|795.05|801.14|794.24|248
1714260000000|2024-04-27 23:20:00|801.93|795.03|802.28|795.38|803.87|796.97|801.55|794.65|202
1714260300000|2024-04-27 23:25:00|802.26|795.36|802.74|795.84|803.17|796.27|801.83|794.93|266
1714260600000|2024-04-27 23:30:00|802.73|795.83|801.91|795.01|802.73|795.83|801.45|794.55|229
1714260900000|2024-04-27 23:35:00|801.89|794.99|801.13|794.23|801.89|794.99|800.77|793.87|204
1714261200000|2024-04-27 23:40:00|801.14|794.24|801.64|794.74|801.79|794.89|800.61|793.71|283
1714261500000|2024-04-27 23:45:00|801.65|794.75|801.45|794.55|802.18|795.28|800.94|794.04|262
1714261800000|2024-04-27 23:50:00|801.44|794.54|803.4|796.5|803.57|796.67|801.44|794.54|248
1714262100000|2024-04-27 23:55:00|803.35|796.45|800.8|793.9|803.6|796.7|800.34|793.44|328
1714262400000|2024-04-28 00:00:00|800.81|793.91|802.51|795.61|803.12|796.22|800.13|793.23|501
1714262700000|2024-04-28 00:05:00|802.47|795.57|804.14|797.24|804.49|797.59|802.31|795.41|358
1714263000000|2024-04-28 00:10:00|804.11|797.21|804.35|797.45|804.41|797.51|802.83|795.93|302
1714263300000|2024-04-28 00:15:00|804.41|797.51|802.08|795.18|804.49|797.59|801.41|794.51|511
1714263600000|2024-04-28 00:20:00|802.03|795.13|801.87|794.97|802.08|795.18|800.72|793.82|437
1714263900000|2024-04-28 00:25:00|801.88|794.98|802.48|795.58|802.48|795.58|800.87|793.97|350
1714264200000|2024-04-28 00:30:00|802.44|795.54|799.87|792.97|802.52|795.62|799.75|792.85|368
1714264500000|2024-04-28 00:35:00|799.85|792.95|800.64|793.74|800.68|793.78|799.2|792.3|379
1714264800000|2024-04-28 00:40:00|800.68|793.78|797.82|790.92|800.77|793.87|797.75|790.85|275
1714265100000|2024-04-28 00:45:00|797.79|790.89|800.22|793.32|800.79|793.89|797.52|790.62|356
1714265400000|2024-04-28 00:50:00|800.23|793.33|802.04|795.14|802.37|795.47|800.06|793.16|252
1714265700000|2024-04-28 00:55:00|802|795.1|801.66|794.76|802.09|795.19|801.28|794.38|161
1714266000000|2024-04-28 01:00:00|801.69|794.79|802.92|796.02|803.04|796.14|800.68|793.78|300
1714266300000|2024-04-28 01:05:00|802.93|796.03|803.06|796.16|803.67|796.77|802.59|795.69|245
1714266600000|2024-04-28 01:10:00|803.07|796.17|803.5|796.6|804.16|797.26|801.85|794.95|239
1714266900000|2024-04-28 01:15:00|803.47|796.57|801.25|794.35|803.62|796.72|800.86|793.96|323
1714267200000|2024-04-28 01:20:00|801.28|794.38|803.54|796.64|803.77|796.87|800.43|793.53|309
1714267500000|2024-04-28 01:25:00|803.59|796.69|807.26|800.36|807.41|800.51|803.59|796.69|259
1714267800000|2024-04-28 01:30:00|807.24|800.34|806.38|799.48|807.4|800.5|805.55|798.65|342
1714268100000|2024-04-28 01:35:00|806.34|799.44|807.31|800.41|810.39|803.49|806.25|799.35|339
1714268400000|2024-04-28 01:40:00|807.29|800.39|808.78|801.88|808.88|801.98|806.8|799.9|425
1714268700000|2024-04-28 01:45:00|808.81|801.91|807.1|800.2|808.81|801.91|806.76|799.86|476
1714269000000|2024-04-28 01:50:00|807.07|800.17|807.37|800.47|809.47|802.57|806.97|800.07|449
1714269300000|2024-04-28 01:55:00|807.4|800.5|807.8|800.9|808.25|801.35|807.13|800.23|347
1714269600000|2024-04-28 02:00:00|808.04|801.14|807.8|800.9|808.31|801.41|807.28|800.38|345
1714269900000|2024-04-28 02:05:00|807.82|800.92|806.76|799.86|807.83|800.93|806.7|799.8|349
1714270200000|2024-04-28 02:10:00|806.75|799.85|806.82|799.92|807.1|800.2|806.58|799.68|244
1714270500000|2024-04-28 02:15:00|806.79|799.89|806.27|799.37|807.31|800.41|805.96|799.06|212
1714270800000|2024-04-28 02:20:00|806.31|799.41|806.82|799.92|807.24|800.34|805.55|798.65|264
1714271100000|2024-04-28 02:25:00|806.81|799.91|807.25|800.35|807.98|801.08|806.35|799.45|292
1714271400000|2024-04-28 02:30:00|807.32|800.42|806.55|799.65|807.58|800.68|804.73|797.83|452
1714271700000|2024-04-28 02:35:00|806.57|799.67|807.34|800.44|808.13|801.23|806.51|799.61|422
1714272000000|2024-04-28 02:40:00|807.3|800.4|807.55|800.65|808.41|801.51|806.35|799.45|473
1714272300000|2024-04-28 02:45:00|807.57|800.67|809.77|802.87|809.77|802.87|807.44|800.54|511
1714272600000|2024-04-28 02:50:00|809.75|802.85|812.83|805.93|814.1|807.2|809.6|802.7|652
1714272900000|2024-04-28 02:55:00|812.84|805.94|811.37|804.47|813.93|807.03|811.2|804.3|486
1714273200000|2024-04-28 03:00:00|811.35|804.45|811.59|804.69|812.93|806.03|811.16|804.26|449
1714273500000|2024-04-28 03:05:00|811.57|804.67|812.77|805.87|813.92|807.02|811.25|804.35|557
1714273800000|2024-04-28 03:10:00|812.82|805.92|811.71|804.81|813.09|806.19|811.4|804.5|441
1714274100000|2024-04-28 03:15:00|811.75|804.85|811.88|804.98|813.68|806.78|811.4|804.5|487
1714274400000|2024-04-28 03:20:00|811.87|804.97|811.75|804.85|812.54|805.64|811.26|804.36|438
1714274700000|2024-04-28 03:25:00|811.74|804.84|812.93|806.03|813.21|806.31|811.45|804.55|407
1714275000000|2024-04-28 03:30:00|812.85|805.95|812.03|805.13|812.92|806.02|811.4|804.5|408
1714275300000|2024-04-28 03:35:00|811.99|805.09|813.04|806.14|814.44|807.54|811.63|804.73|437
1714275600000|2024-04-28 03:40:00|813.08|806.18|813.03|806.13|814.2|807.3|812.63|805.73|233
1714275900000|2024-04-28 03:45:00|812.94|806.04|812.37|805.47|813.63|806.73|812.3|805.4|360
1714276200000|2024-04-28 03:50:00|812.39|805.49|812.32|805.42|812.47|805.57|811.48|804.58|367
1714276500000|2024-04-28 03:55:00|812.3|805.4|811.28|804.38|812.32|805.42|810.9|804|166
1714276800000|2024-04-28 04:00:00|811.32|804.42|808.32|801.42|811.4|804.5|808.32|801.42|343
1714277100000|2024-04-28 04:05:00|808.34|801.44|808.13|801.23|808.7|801.8|807.93|801.03|268
1714277400000|2024-04-28 04:10:00|808.09|801.19|807.24|800.34|808.48|801.58|807.1|800.2|278
1714277700000|2024-04-28 04:15:00|807.28|800.38|807.59|800.69|808.52|801.62|807.19|800.29|243
1714278000000|2024-04-28 04:20:00|807.55|800.65|806.28|799.38|807.62|800.72|805.95|799.05|177
1714278300000|2024-04-28 04:25:00|806.3|799.4|807.07|800.17|807.94|801.04|806.3|799.4|209
1714278600000|2024-04-28 04:30:00|807.08|800.18|805.62|798.72|807.17|800.27|805.49|798.59|297
1714278900000|2024-04-28 04:35:00|805.54|798.64|805.55|798.65|806.59|799.69|805.45|798.55|215
1714279200000|2024-04-28 04:40:00|805.53|798.63|805.5|798.6|806.44|799.54|805.34|798.44|264
1714279500000|2024-04-28 04:45:00|805.52|798.62|805.53|798.63|806.13|799.23|805.35|798.45|257
1714279800000|2024-04-28 04:50:00|805.42|798.52|805.13|798.23|805.69|798.79|805.1|798.2|186
1714280100000|2024-04-28 04:55:00|805.17|798.27|805.77|798.87|805.8|798.9|805.13|798.23|146
1714280400000|2024-04-28 05:00:00|805.69|798.79|805.23|798.33|805.77|798.87|805.1|798.2|235
1714280700000|2024-04-28 05:05:00|805.14|798.24|804.9|798|805.52|798.62|804.64|797.74|229
1714281000000|2024-04-28 05:10:00|804.88|797.98|804.56|797.66|804.97|798.07|804.08|797.18|267
1714281300000|2024-04-28 05:15:00|804.52|797.62|805.62|798.72|805.93|799.03|803.47|796.57|319
1714281600000|2024-04-28 05:20:00|805.61|798.71|805.98|799.08|806.33|799.43|804.95|798.05|284
1714281900000|2024-04-28 05:25:00|805.97|799.07|806.82|799.92|806.82|799.92|805.25|798.35|238
1714282200000|2024-04-28 05:30:00|806.76|799.86|804.64|797.74|807.02|800.12|804.54|797.64|271
1714282500000|2024-04-28 05:35:00|804.6|797.7|804.69|797.79|805.12|798.22|804.33|797.43|146
1714282800000|2024-04-28 05:40:00|804.7|797.8|805.01|798.11|805.01|798.11|804.09|797.19|124
1714283100000|2024-04-28 05:45:00|804.98|798.08|805.62|798.72|806.27|799.37|804.98|798.08|214
1714283400000|2024-04-28 05:50:00|805.6|798.7|805.6|798.7|806.51|799.61|804.68|797.78|292
1714283700000|2024-04-28 05:55:00|805.59|798.69|805.16|798.26|806.04|799.14|804.94|798.04|237
1714284000000|2024-04-28 06:00:00|805.17|798.27|805|798.1|805.68|798.78|804.24|797.34|332
1714284300000|2024-04-28 06:05:00|805.02|798.12|803.69|796.79|805.04|798.14|803.62|796.72|212
1714284600000|2024-04-28 06:10:00|803.67|796.77|804.05|797.15|804.39|797.49|803.32|796.42|217
1714284900000|2024-04-28 06:15:00|804.08|797.18|804.01|797.11|804.93|798.03|803.54|796.64|282
1714285200000|2024-04-28 06:20:00|804|797.1|803.67|796.77|804.42|797.52|803.65|796.75|249
1714285500000|2024-04-28 06:25:00|803.68|796.78|802.73|795.83|804.15|797.25|802.73|795.83|250
1714285800000|2024-04-28 06:30:00|802.68|795.78|804.98|798.08|805.42|798.52|802.34|795.44|317
1714286100000|2024-04-28 06:35:00|804.92|798.02|804.25|797.35|805.25|798.35|803.87|796.97|270
1714286400000|2024-04-28 06:40:00|804.18|797.28|806.07|799.17|806.08|799.18|804.18|797.28|331
1714286700000|2024-04-28 06:45:00|806.12|799.22|807.51|800.61|807.69|800.79|805.14|798.24|518
1714287000000|2024-04-28 06:50:00|807.5|800.6|808.37|801.47|808.37|801.47|806.97|800.07|298
1714287300000|2024-04-28 06:55:00|808.38|801.48|807.59|800.69|809.63|802.73|807.56|800.66|232
1714287600000|2024-04-28 07:00:00|807.61|800.71|806.61|799.71|807.78|800.88|805.9|799|302
1714287900000|2024-04-28 07:05:00|806.62|799.72|806.92|800.02|807.09|800.19|806.43|799.53|262
1714288200000|2024-04-28 07:10:00|806.85|799.95|809.52|802.62|810.3|803.4|806.72|799.82|315
1714288500000|2024-04-28 07:15:00|809.54|802.64|806.85|799.95|809.78|802.88|806.58|799.68|351
1714288800000|2024-04-28 07:20:00|806.81|799.91|805.98|799.08|807.12|800.22|805.7|798.8|331
1714289100000|2024-04-28 07:25:00|805.99|799.09|805.77|798.87|806.95|800.05|805.72|798.82|309
1714289400000|2024-04-28 07:30:00|805.82|798.92|805.54|798.64|806.49|799.59|805.49|798.59|305
1714289700000|2024-04-28 07:35:00|805.52|798.62|804.1|797.2|805.89|798.99|803.99|797.09|309
1714290000000|2024-04-28 07:40:00|804.12|797.22|803.87|796.97|804.63|797.73|803.62|796.72|295
1714290300000|2024-04-28 07:45:00|803.83|796.93|804.57|797.67|805.3|798.4|803.8|796.9|234
1714290600000|2024-04-28 07:50:00|804.62|797.72|805.88|798.98|805.89|798.99|804.47|797.57|235
1714290900000|2024-04-28 07:55:00|805.79|798.89|805.22|798.32|805.89|798.99|804.98|798.08|208
1714291200000|2024-04-28 08:00:00|805.19|798.29|805.34|798.44|807.37|800.47|804.63|797.73|372
1714291500000|2024-04-28 08:05:00|805.33|798.43|804.2|797.3|805.67|798.77|804.2|797.3|331
1714291800000|2024-04-28 08:10:00|804.29|797.39|805.35|798.45|805.35|798.45|803.9|797|302
1714292100000|2024-04-28 08:15:00|805.39|798.49|804.94|798.04|805.55|798.65|804.31|797.41|270
1714292400000|2024-04-28 08:20:00|804.85|797.95|805.34|798.44|805.34|798.44|804.7|797.8|163
1714292700000|2024-04-28 08:25:00|805.3|798.4|803.87|796.97|805.3|798.4|803.87|796.97|169
1714293000000|2024-04-28 08:30:00|803.8|796.9|803.82|796.92|803.92|797.02|802.8|795.9|176
1714293300000|2024-04-28 08:35:00|803.78|796.88|803.03|796.13|804.82|797.92|802.9|796|178
1714293600000|2024-04-28 08:40:00|802.99|796.09|800.73|793.83|803.05|796.15|799.32|792.42|404
1714293900000|2024-04-28 08:45:00|800.77|793.87|803.42|796.52|803.43|796.53|800.29|793.39|287
1714294200000|2024-04-28 08:50:00|803.43|796.53|803.89|796.99|804.57|797.67|803.43|796.53|174
1714294500000|2024-04-28 08:55:00|803.86|796.96|805.49|798.59|806.23|799.33|803.61|796.71|242
1714294800000|2024-04-28 09:00:00|805.48|798.58|808.76|801.86|808.93|802.03|805.01|798.11|312
1714295100000|2024-04-28 09:05:00|808.72|801.82|809.59|802.69|810.27|803.37|808.2|801.3|223
1714295400000|2024-04-28 09:10:00|809.56|802.66|808.52|801.62|809.57|802.67|807.3|800.4|202
1714295700000|2024-04-28 09:15:00|808.51|801.61|807.84|800.94|808.52|801.62|806.18|799.28|269
1714296000000|2024-04-28 09:20:00|807.89|800.99|806.87|799.97|808.29|801.39|806.82|799.92|212
1714296300000|2024-04-28 09:25:00|806.9|800|806.2|799.3|806.98|800.08|806.07|799.17|166
1714296600000|2024-04-28 09:30:00|806.18|799.28|805.04|798.14|806.66|799.76|805.04|798.14|199
1714296900000|2024-04-28 09:35:00|805.03|798.13|804.83|797.93|805.62|798.72|803.07|796.17|381
1714297200000|2024-04-28 09:40:00|804.82|797.92|804.66|797.76|805.53|798.63|804.28|797.38|240
1714297500000|2024-04-28 09:45:00|804.61|797.71|803.06|796.16|804.66|797.76|801.58|794.68|513
1714297800000|2024-04-28 09:50:00|803.08|796.18|804.12|797.22|804.12|797.22|802.73|795.83|321
1714298100000|2024-04-28 09:55:00|804.08|797.18|804.42|797.52|804.68|797.78|803.83|796.93|237
1714298400000|2024-04-28 10:00:00|804.4|797.5|805.24|798.34|805.43|798.53|804.32|797.42|285
1714298700000|2024-04-28 10:05:00|805.25|798.35|804.32|797.42|805.39|798.49|803.48|796.58|312
1714299000000|2024-04-28 10:10:00|804.26|797.36|802.57|795.67|804.37|797.47|801.95|795.05|502
1714299300000|2024-04-28 10:15:00|802.55|795.65|800.01|793.11|803.22|796.32|798.22|791.32|626
1714299600000|2024-04-28 10:20:00|800.08|793.18|801.63|794.73|801.72|794.82|799.43|792.53|399
1714299900000|2024-04-28 10:25:00|801.68|794.78|803.99|797.09|804|797.1|801.66|794.76|278
1714300200000|2024-04-28 10:30:00|803.95|797.05|806.97|800.07|806.99|800.09|803.85|796.95|208
1714300500000|2024-04-28 10:35:00|806.99|800.09|806.94|800.04|807.77|800.87|806.41|799.51|215
1714300800000|2024-04-28 10:40:00|806.93|800.03|806.37|799.47|807.48|800.58|806.37|799.47|246
1714301100000|2024-04-28 10:45:00|806.38|799.48|805.07|798.17|806.47|799.57|805.05|798.15|218
1714301400000|2024-04-28 10:50:00|805.06|798.16|805.85|798.95|807.07|800.17|805.06|798.16|298
1714301700000|2024-04-28 10:55:00|805.88|798.98|805.24|798.34|805.89|798.99|805.23|798.33|156
1714302000000|2024-04-28 11:00:00|805.27|798.37|806.32|799.42|806.74|799.84|805.18|798.28|320
1714302300000|2024-04-28 11:05:00|806.2|799.3|806.09|799.19|806.56|799.66|805.64|798.74|194
1714302600000|2024-04-28 11:10:00|806.08|799.18|804.04|797.14|806.08|799.18|804|797.1|262
1714302900000|2024-04-28 11:15:00|804.01|797.11|803.73|796.83|804.37|797.47|802.65|795.75|334
1714303200000|2024-04-28 11:20:00|803.74|796.84|801.97|795.07|804.37|797.47|801.46|794.56|390
1714303500000|2024-04-28 11:25:00|801.98|795.08|803.05|796.15|803.09|796.19|800.98|794.08|494
1714303800000|2024-04-28 11:30:00|803.08|796.18|802.44|795.54|803.4|796.5|801.99|795.09|372
1714304100000|2024-04-28 11:35:00|802.45|795.55|802.02|795.12|802.45|795.55|799.78|792.88|369
1714304400000|2024-04-28 11:40:00|801.98|795.08|802.32|795.42|803.4|796.5|801.58|794.68|300
1714304700000|2024-04-28 11:45:00|802.33|795.43|802.39|795.49|802.58|795.68|800.28|793.38|500
1714305000000|2024-04-28 11:50:00|802.38|795.48|801.85|794.95|803.28|796.38|801.31|794.41|530
1714305300000|2024-04-28 11:55:00|801.95|795.05|802.62|795.72|803.09|796.19|801.73|794.83|358
1714305600000|2024-04-28 12:00:00|802.59|795.69|805.17|798.27|805.54|798.64|802.28|795.38|406
1714305900000|2024-04-28 12:05:00|805.13|798.23|804.92|798.02|805.51|798.61|804.43|797.53|252
1714306200000|2024-04-28 12:10:00|804.93|798.03|804.32|797.42|805.24|798.34|804.22|797.32|232
1714306500000|2024-04-28 12:15:00|804.28|797.38|804.41|797.51|805.09|798.19|803.92|797.02|327
1714306800000|2024-04-28 12:20:00|804.3|797.4|803.16|796.26|804.45|797.55|803.03|796.13|301
1714307100000|2024-04-28 12:25:00|803.25|796.35|804.93|798.03|805.12|798.22|802.7|795.8|247
1714307400000|2024-04-28 12:30:00|804.88|797.98|806.62|799.72|807.84|800.94|804.88|797.98|342
1714307700000|2024-04-28 12:35:00|806.59|799.69|805.72|798.82|806.72|799.82|805.72|798.82|239
1714308000000|2024-04-28 12:40:00|805.68|798.78|804.9|798|805.73|798.83|804.8|797.9|342
1714308300000|2024-04-28 12:45:00|804.92|798.02|807.84|800.94|807.88|800.98|804.8|797.9|242
1714308600000|2024-04-28 12:50:00|807.85|800.95|807.62|800.72|808.47|801.57|806.75|799.85|275
1714308900000|2024-04-28 12:55:00|807.63|800.73|807.84|800.94|808.52|801.62|807.28|800.38|185
1714309200000|2024-04-28 13:00:00|807.8|800.9|807.32|800.42|808.79|801.89|806.59|799.69|399
1714309500000|2024-04-28 13:05:00|807.29|800.39|808.54|801.64|809.06|802.16|806.97|800.07|338
1714309800000|2024-04-28 13:10:00|808.57|801.67|808.56|801.66|810.96|804.06|808.55|801.65|558
1714310100000|2024-04-28 13:15:00|808.55|801.65|809.58|802.68|809.71|802.81|807.71|800.81|410
1714310400000|2024-04-28 13:20:00|809.5|802.6|811.77|804.87|813.18|806.28|809.5|802.6|536
1714310700000|2024-04-28 13:25:00|811.8|804.9|810.03|803.13|811.8|804.9|810.03|803.13|450
1714311000000|2024-04-28 13:30:00|810.05|803.15|809.02|802.12|810.94|804.04|808.74|801.84|502
1714311300000|2024-04-28 13:35:00|808.97|802.07|809.69|802.79|811.33|804.43|808.93|802.03|642
1714311600000|2024-04-28 13:40:00|809.65|802.75|811.92|805.02|812.34|805.44|809.21|802.31|488
1714311900000|2024-04-28 13:45:00|811.94|805.04|810.32|803.42|811.94|805.04|809.33|802.43|440
1714312200000|2024-04-28 13:50:00|810.27|803.37|809.62|802.72|810.37|803.47|809.49|802.59|328
1714312500000|2024-04-28 13:55:00|809.67|802.77|812.14|805.24|812.14|805.24|809.59|802.69|325
1714312800000|2024-04-28 14:00:00|812.15|805.25|812.34|805.44|813.65|806.75|811.4|804.5|506
1714313100000|2024-04-28 14:05:00|812.33|805.43|814.2|807.3|814.22|807.32|811.58|804.68|431
1714313400000|2024-04-28 14:10:00|814.29|807.39|814.68|807.78|816.93|810.03|813.95|807.05|356
1714313700000|2024-04-28 14:15:00|814.67|807.77|810.63|803.73|815.06|808.16|810.51|803.61|605
1714314000000|2024-04-28 14:20:00|810.68|803.78|812.75|805.85|812.8|805.9|810|803.1|413
1714314300000|2024-04-28 14:25:00|812.76|805.86|813.39|806.49|813.39|806.49|812.39|805.49|323
1714314600000|2024-04-28 14:30:00|813.35|806.45|815.4|808.5|816.12|809.22|813.33|806.43|470
1714314900000|2024-04-28 14:35:00|815.42|808.52|814.29|807.39|815.52|808.62|812.33|805.43|557
1714315200000|2024-04-28 14:40:00|814.3|807.4|816.26|809.36|816.71|809.81|813.92|807.02|444
1714315500000|2024-04-28 14:45:00|816.18|809.28|814.67|807.77|816.33|809.43|814.15|807.25|450
1714315800000|2024-04-28 14:50:00|814.72|807.82|815.58|808.68|816.07|809.17|814.12|807.22|384
1714316100000|2024-04-28 14:55:00|815.48|808.58|816.52|809.62|816.98|810.08|815.12|808.22|318
1714316400000|2024-04-28 15:00:00|816.57|809.67|819.49|812.59|820.52|813.62|816.35|809.45|510
1714316700000|2024-04-28 15:05:00|819.5|812.6|820.4|813.5|821.2|814.3|817.8|810.9|476
1714317000000|2024-04-28 15:10:00|820.42|813.52|819.22|812.32|820.62|813.72|818.04|811.14|475
1714317300000|2024-04-28 15:15:00|819.29|812.39|818.53|811.63|820.1|813.2|816.49|809.59|518
1714317600000|2024-04-28 15:20:00|818.52|811.62|818.8|811.9|820.97|814.07|818.45|811.55|509
1714317900000|2024-04-28 15:25:00|818.83|811.93|818.82|811.92|819.3|812.4|817.63|810.73|420
1714318200000|2024-04-28 15:30:00|818.83|811.93|820.59|813.69|821.01|814.11|817.57|810.67|517
1714318500000|2024-04-28 15:35:00|820.58|813.68|823.01|816.11|825.22|818.32|820.58|813.68|536
1714318800000|2024-04-28 15:40:00|822.93|816.03|823.42|816.52|823.69|816.79|821.55|814.65|506
1714319100000|2024-04-28 15:45:00|823.39|816.49|818.94|812.04|823.74|816.84|818.66|811.76|521
1714319400000|2024-04-28 15:50:00|818.92|812.02|820.04|813.14|820.4|813.5|818.08|811.18|408
1714319700000|2024-04-28 15:55:00|820|813.1|820.34|813.44|821.28|814.38|819.95|813.05|282
1714320000000|2024-04-28 16:00:00|820.37|813.47|822.86|815.96|823.3|816.4|820.2|813.3|563
1714320300000|2024-04-28 16:05:00|822.89|815.99|824.44|817.54|825.57|818.67|822.24|815.34|549
1714320600000|2024-04-28 16:10:00|824.42|817.52|824.36|817.46|825.96|819.06|822.84|815.94|518
1714320900000|2024-04-28 16:15:00|824.37|817.47|822.77|815.87|825.33|818.43|820.12|813.22|617
1714321200000|2024-04-28 16:20:00|822.75|815.85|824.03|817.13|825.69|818.79|822.33|815.43|552
1714321500000|2024-04-28 16:25:00|824.05|817.15|823.38|816.48|825.25|818.35|823.23|816.33|298
1714321800000|2024-04-28 16:30:00|823.34|816.44|823.02|816.12|825.07|818.17|822.43|815.53|555
1714322100000|2024-04-28 16:35:00|823.03|816.13|820.69|813.79|823.72|816.82|820.68|813.78|473
1714322400000|2024-04-28 16:40:00|820.68|813.78|819.44|812.54|821.57|814.67|819.38|812.48|347
1714322700000|2024-04-28 16:45:00|819.42|812.52|817.69|810.79|819.74|812.84|817.29|810.39|385
1714323000000|2024-04-28 16:50:00|817.73|810.83|814.78|807.88|817.74|810.84|813.61|806.71|450
1714323300000|2024-04-28 16:55:00|814.77|807.87|814.8|807.9|815.44|808.54|812.68|805.78|277
1714323600000|2024-04-28 17:00:00|814.79|807.89|811.7|804.8|815.01|808.11|810.42|803.52|339
1714323900000|2024-04-28 17:05:00|811.69|804.79|809.9|803|814.09|807.19|809.62|802.72|321
1714324200000|2024-04-28 17:10:00|809.91|803.01|808.81|801.91|810.82|803.92|807.98|801.08|297
1714324500000|2024-04-28 17:15:00|808.79|801.89|796.43|789.53|808.79|801.89|795.21|788.31|437
1714324800000|2024-04-28 17:20:00|796.41|789.51|798.14|791.24|798.74|791.84|793|786.1|546
1714325100000|2024-04-28 17:25:00|798.25|791.35|800.45|793.55|800.62|793.72|797.79|790.89|354
1714325400000|2024-04-28 17:30:00|800.47|793.57|802.22|795.32|802.24|795.34|799.04|792.14|397
1714325700000|2024-04-28 17:35:00|802.21|795.31|801.32|794.42|803.41|796.51|800.93|794.03|333
1714326000000|2024-04-28 17:40:00|801.33|794.43|801.66|794.76|802.3|795.4|800.62|793.72|248
1714326300000|2024-04-28 17:45:00|801.62|794.72|801.21|794.31|803.68|796.78|801.1|794.2|295
1714326600000|2024-04-28 17:50:00|801.22|794.32|801.97|795.07|801.99|795.09|800.09|793.19|305
1714326900000|2024-04-28 17:55:00|801.95|795.05|801.43|794.53|802.77|795.87|800.91|794.01|187
1714327200000|2024-04-28 18:00:00|801.4|794.5|800.2|793.3|801.99|795.09|799.65|792.75|350
1714327500000|2024-04-28 18:05:00|800.16|793.26|801.76|794.86|803.51|796.61|800.07|793.17|347
1714327800000|2024-04-28 18:10:00|801.83|794.93|802.4|795.5|802.64|795.74|801.12|794.22|293
1714328100000|2024-04-28 18:15:00|802.37|795.47|800.6|793.7|803.11|796.21|800.15|793.25|300
1714328400000|2024-04-28 18:20:00|800.61|793.71|801.05|794.15|802.3|795.4|800.37|793.47|243
1714328700000|2024-04-28 18:25:00|801|794.1|801.13|794.23|801.89|794.99|800.48|793.58|201
1714329000000|2024-04-28 18:30:00|801.17|794.27|804.02|797.12|804.05|797.15|800.87|793.97|190
1714329300000|2024-04-28 18:35:00|804|797.1|803.62|796.72|804.22|797.32|801.4|794.5|356
1714329600000|2024-04-28 18:40:00|803.67|796.77|804.57|797.67|804.96|798.06|803.67|796.77|216
1714329900000|2024-04-28 18:45:00|804.52|797.62|808.45|801.55|809.95|803.05|804.43|797.53|575
1714330200000|2024-04-28 18:50:00|808.47|801.57|808.17|801.27|808.81|801.91|806.9|800|357
1714330500000|2024-04-28 18:55:00|808.15|801.25|808.69|801.79|809.37|802.47|807.87|800.97|319
1714330800000|2024-04-28 19:00:00|808.67|801.77|805|798.1|808.7|801.8|804.95|798.05|297
1714331100000|2024-04-28 19:05:00|804.99|798.09|804.32|797.42|805.18|798.28|804.29|797.39|223
1714331400000|2024-04-28 19:10:00|804.33|797.43|804.15|797.25|804.49|797.59|802.41|795.51|185
1714331700000|2024-04-28 19:15:00|804.19|797.29|803.24|796.34|804.95|798.05|802.46|795.56|312
1714332000000|2024-04-28 19:20:00|803.22|796.32|802.45|795.55|803.41|796.51|802.45|795.55|276
1714332300000|2024-04-28 19:25:00|802.47|795.57|801.72|794.82|803.03|796.13|801.68|794.78|209
1714332600000|2024-04-28 19:30:00|801.7|794.8|804.61|790.71|805.29|794.82|801.7|790.13|342
1714332900000|2024-04-28 19:35:00|804.59|790.69|804.9|791|805.09|791.19|803.57|789.67|314
1714333200000|2024-04-28 19:40:00|804.89|790.99|805.11|791.21|805.84|791.94|804.67|790.77|186
1714333500000|2024-04-28 19:45:00|805.09|791.19|805.25|791.35|805.42|791.52|804.77|790.87|234
1714333800000|2024-04-28 19:50:00|805.2|791.3|806.04|792.14|806.25|792.35|805.07|791.17|168
1714334100000|2024-04-28 19:55:00|806.09|792.19|805.55|791.65|806.69|792.79|805.55|791.65|177
1714334400000|2024-04-28 20:00:00|805.52|791.62|806.4|792.5|806.89|792.99|804.59|790.69|346
1714334700000|2024-04-28 20:05:00|806.35|792.45|807.19|793.29|807.21|793.31|805.96|792.06|284
1714335000000|2024-04-28 20:10:00|807.15|793.25|807.15|793.25|807.55|793.65|805.95|792.05|286
1714335300000|2024-04-28 20:15:00|807.12|793.22|806.26|792.36|807.33|793.43|806.24|792.34|313
1714335600000|2024-04-28 20:20:00|806.25|792.35|805.79|791.89|806.67|792.77|805.46|791.56|216
1714335900000|2024-04-28 20:25:00|805.78|791.88|805.53|791.63|806.32|792.42|805.44|791.54|149
1714336200000|2024-04-28 20:30:00|805.44|791.54|807.24|793.34|807.28|793.38|805.2|791.3|244
1714336500000|2024-04-28 20:35:00|807.25|793.35|806.03|792.13|807.25|793.35|805.7|791.8|329
1714336800000|2024-04-28 20:40:00|806.05|792.15|806.04|792.14|807.2|793.3|805.61|791.71|182
1714337100000|2024-04-28 20:45:00|806.05|792.15|805.7|791.8|806.23|792.33|804.8|790.9|300
1714337400000|2024-04-28 20:50:00|805.67|791.77|805.47|791.57|806.42|792.52|805.45|791.55|206
1714337700000|2024-04-28 20:55:00|805.45|791.55|801.75|794.85|805.49|795.19|801.7|791.51|49
1714338000000|2024-04-28 21:00:00|801.7|794.8|802.25|795.35|804.45|797.55|801.25|794.35|144
1714338300000|2024-04-28 21:05:00|802.2|795.3|804.55|797.65|805.5|798.6|801.55|794.65|129
1714338600000|2024-04-28 21:10:00|804.5|797.6|805.35|798.45|805.5|798.6|804.5|797.6|89
1714338900000|2024-04-28 21:15:00|805.3|798.4|804.05|797.15|805.35|798.45|804.05|797.15|92
1714339200000|2024-04-28 21:20:00|803.95|797.05|803.25|796.35|803.95|797.05|803.2|796.3|39
1714339500000|2024-04-28 21:25:00|803.3|796.4|804|797.1|804.15|797.25|803.3|796.4|41
1714339800000|2024-04-28 21:30:00|803.9|797|802.3|795.4|803.9|797|802.3|795.4|47
1714340100000|2024-04-28 21:35:00|802.25|795.35|802.5|795.6|802.5|795.6|801.25|794.35|53
1714340400000|2024-04-28 21:40:00|802.65|795.75|802.9|796|803.1|796.2|802.65|795.75|55
1714340700000|2024-04-28 21:45:00|802.95|796.05|802.7|795.8|802.95|796.05|802.7|795.8|12
1714341000000|2024-04-28 21:50:00|802.75|795.85|802.15|795.25|802.8|795.9|802.1|795.2|24
1714341300000|2024-04-28 21:55:00|802.05|795.15|802.55|795.65|802.55|795.65|801.6|794.7|70
1714341600000|2024-04-28 22:00:00|802.5|795.6|802.65|795.75|804.25|797.35|802.15|795.25|81
1714341900000|2024-04-28 22:05:00|802.7|795.8|802|795.1|803.15|796.25|799.7|792.8|241
1714342200000|2024-04-28 22:10:00|801.95|795.05|799.05|792.15|802.65|795.75|798.55|791.65|210
1714342500000|2024-04-28 22:15:00|799.15|792.25|799.65|792.75|801.95|795.05|799.15|792.25|159
1714342800000|2024-04-28 22:20:00|799.6|792.7|799.35|792.45|800.25|793.35|799.2|792.3|161
1714343100000|2024-04-28 22:25:00|799.3|792.4|799.15|792.25|799.55|792.65|798.9|792|90
1714343400000|2024-04-28 22:30:00|799.1|792.2|796.15|789.25|799.15|792.25|791.1|784.2|397
1714343700000|2024-04-28 22:35:00|796.1|789.2|793|786.1|796.15|789.25|792.3|785.4|295
1714344000000|2024-04-28 22:40:00|792.9|786|796.2|789.3|796.2|789.3|792.65|785.75|212
1714344300000|2024-04-28 22:45:00|796.15|789.25|794.1|787.2|796.8|789.9|792.2|785.3|248
1714344600000|2024-04-28 22:50:00|794|787.1|794.5|787.6|795.8|788.9|793.6|786.7|233
1714344900000|2024-04-28 22:55:00|794.45|787.55|794.2|787.3|795.35|788.45|792.25|785.35|232
1714345200000|2024-04-28 23:00:00|794.15|787.25|791.4|784.5|794.15|787.25|789.7|782.8|297
1714345500000|2024-04-28 23:05:00|791.35|784.45|791.35|784.45|791.9|785|787.5|780.6|408
1714345800000|2024-04-28 23:10:00|791.4|784.5|789.5|782.6|791.45|784.55|788.75|781.85|317
1714346100000|2024-04-28 23:15:00|789.55|782.65|787.05|780.15|789.55|782.65|785.2|778.3|385
1714346400000|2024-04-28 23:20:00|787|780.1|788.1|781.2|788.5|781.6|786.85|779.95|267
1714346700000|2024-04-28 23:25:00|788.05|781.15|787.8|780.9|790.5|783.6|787.55|780.65|210
1714347000000|2024-04-28 23:30:00|787.9|781|787.8|780.9|790.35|783.45|786.75|779.85|267
1714347300000|2024-04-28 23:35:00|787.9|781|784.2|777.3|787.9|781|783.2|776.3|315
1714347600000|2024-04-28 23:40:00|784.15|777.25|784.85|777.95|785.55|778.65|783.2|776.3|314
1714347900000|2024-04-28 23:45:00|784.9|778|788|781.1|788.3|781.4|783.8|776.9|293
1714348200000|2024-04-28 23:50:00|788.05|781.15|786.65|779.75|788.05|781.15|785.9|779|231
1714348500000|2024-04-28 23:55:00|786.6|779.7|786.1|779.2|787.35|780.45|785.8|778.9|240
1714348800000|2024-04-29 00:00:00|786.2|779.3|787.45|780.55|788.85|781.95|784.6|777.7|359
1714349100000|2024-04-29 00:05:00|787.5|780.6|787.95|781.05|788.9|782|787.25|780.35|270
1714349400000|2024-04-29 00:10:00|788|781.1|788.6|781.7|788.6|781.7|786.95|780.05|192
1714349700000|2024-04-29 00:15:00|788.65|781.75|789.7|782.8|790.45|783.55|788.3|781.4|218
1714350000000|2024-04-29 00:20:00|789.65|782.75|788.3|781.4|789.65|782.75|787.15|780.25|184
1714350300000|2024-04-29 00:25:00|788.25|781.35|787.05|780.15|788.3|781.4|786.8|779.9|122
1714350600000|2024-04-29 00:30:00|787.1|780.2|787|780.1|787.15|780.25|784.65|777.75|163
1714350900000|2024-04-29 00:35:00|786.95|780.05|786.95|780.05|787.65|780.75|786.35|779.45|127
1714351200000|2024-04-29 00:40:00|786.9|780|786.6|779.7|786.95|780.05|785.8|778.9|85
1714351500000|2024-04-29 00:45:00|786.65|779.75|788.15|781.25|788.2|781.3|786.1|779.2|119
1714351800000|2024-04-29 00:50:00|788.1|781.2|788.45|781.55|788.8|781.9|787.45|780.55|113
1714352100000|2024-04-29 00:55:00|788.4|781.5|789.25|782.35|789.25|782.35|787.95|781.05|71
1714352400000|2024-04-29 01:00:00|789.2|782.3|789.6|782.7|790.1|783.2|787.25|780.35|223
1714352700000|2024-04-29 01:05:00|789.65|782.75|789.75|782.85|790.2|783.3|788.7|781.8|171
1714353000000|2024-04-29 01:10:00|789.8|782.9|787.8|780.9|790.15|783.25|786.85|779.95|146
1714353300000|2024-04-29 01:15:00|787.75|780.85|787.3|780.4|788|781.1|786.7|779.8|216
1714353600000|2024-04-29 01:20:00|787.25|780.35|786|779.1|787.45|780.55|785.45|778.55|181
1714353900000|2024-04-29 01:25:00|786.05|779.15|786.85|779.95|787.15|780.25|784.95|778.05|172
1714354200000|2024-04-29 01:30:00|786.75|779.85|789.2|782.3|789.2|782.3|786.55|779.65|145
1714354500000|2024-04-29 01:35:00|789.3|782.4|791.3|784.4|792.7|785.8|789.3|782.4|194
1714354800000|2024-04-29 01:40:00|791.25|784.35|788.3|781.4|791.25|784.35|787.9|781|186
1714355100000|2024-04-29 01:45:00|788.25|781.35|789.65|782.75|789.65|782.75|787.3|780.4|161
1714355400000|2024-04-29 01:50:00|789.75|782.85|789.75|782.85|790.85|783.95|789.25|782.35|204
1714355700000|2024-04-29 01:55:00|789.8|782.9|788.9|782|790.1|783.2|788.75|781.85|126
1714356000000|2024-04-29 02:00:00|789.05|782.15|789.1|782.2|789.65|782.75|788.35|781.45|131
1714356300000|2024-04-29 02:05:00|789.35|782.45|789.9|783|790.5|783.6|787.2|780.3|138
1714356600000|2024-04-29 02:10:00|790|783.1|788|781.1|791.25|784.35|787.7|780.8|190
1714356900000|2024-04-29 02:15:00|787.95|781.05|787.45|780.55|788.65|781.75|786.8|779.9|148
1714357200000|2024-04-29 02:20:00|787.4|780.5|786.05|779.15|787.6|780.7|784.3|777.4|223
1714357500000|2024-04-29 02:25:00|786.1|779.2|784.85|777.95|786.3|779.4|784.05|777.15|158
1714357800000|2024-04-29 02:30:00|785|778.1|783.8|776.9|785.5|778.6|783.65|776.75|163
1714358100000|2024-04-29 02:35:00|783.75|776.85|777.8|770.9|783.75|776.85|776.7|769.8|396
1714358400000|2024-04-29 02:40:00|777.9|771|778.6|771.7|778.65|771.75|773.25|766.35|207
1714358700000|2024-04-29 02:45:00|778.7|771.8|773.9|767|779|772.1|773.25|766.35|359
1714359000000|2024-04-29 02:50:00|773.95|767.05|776.25|769.35|777.7|770.8|773.6|766.7|366
1714359300000|2024-04-29 02:55:00|776|769.1|776.2|769.3|777.25|770.35|773.9|767|247
1714359600000|2024-04-29 03:00:00|776.15|769.25|773.5|766.6|778.1|771.2|771.95|765.05|474
1714359900000|2024-04-29 03:05:00|773.45|766.55|774.2|767.3|774.4|767.5|770.7|763.8|459
1714360200000|2024-04-29 03:10:00|774.3|767.4|774.05|767.15|775.15|768.25|772.4|765.5|314
1714360500000|2024-04-29 03:15:00|774.1|767.2|772.45|765.55|774.9|768|772.45|765.55|303
1714360800000|2024-04-29 03:20:00|772.4|765.5|772.7|765.8|774.2|767.3|771.25|764.35|374
1714361100000|2024-04-29 03:25:00|772.65|765.75|771.9|765|773|766.1|768.9|762|348
1714361400000|2024-04-29 03:30:00|771.95|765.05|769.85|762.95|772.65|765.75|769.6|762.7|418
1714361700000|2024-04-29 03:35:00|769.9|763|770.7|763.8|771.65|764.75|768.9|762|374
1714362000000|2024-04-29 03:40:00|770.75|763.85|771.85|764.95|772|765.1|770.2|763.3|119
1714362300000|2024-04-29 03:45:00|771.7|764.8|771.05|764.15|771.7|764.8|769.65|762.75|197
1714362600000|2024-04-29 03:50:00|771|764.1|769.85|762.95|771|764.1|769.8|762.9|176
1714362900000|2024-04-29 03:55:00|769.8|762.9|765.55|758.65|770.25|763.35|764.95|758.05|277
1714363200000|2024-04-29 04:00:00|765.6|758.7|769.35|762.45|769.4|762.5|763.8|756.9|435
1714363500000|2024-04-29 04:05:00|769.3|762.4|771.92|765.02|771.94|765.04|768.4|761.5|491
1714363800000|2024-04-29 04:10:00|771.87|764.97|771.75|764.85|772.15|765.25|770.67|763.77|507
1714364100000|2024-04-29 04:15:00|771.77|764.87|771.25|764.35|772.12|765.22|770.6|763.7|559
1714364400000|2024-04-29 04:20:00|771.21|764.31|772.35|765.45|772.37|765.47|771.13|764.23|513
1714364700000|2024-04-29 04:25:00|772.34|765.44|772.52|765.62|773.01|766.11|771.99|765.09|382
1714365000000|2024-04-29 04:30:00|772.53|765.63|772.44|765.54|773.25|766.35|770.67|763.77|440
1714365300000|2024-04-29 04:35:00|772.42|765.52|773.29|766.39|773.35|766.45|771.82|764.92|404
1714365600000|2024-04-29 04:40:00|773.3|766.4|774.62|767.72|774.64|767.74|773.29|766.39|271
1714365900000|2024-04-29 04:45:00|774.6|767.7|774.52|767.62|775.13|768.23|773.2|766.3|304
1714366200000|2024-04-29 04:50:00|774.54|767.64|773.25|766.35|776.37|769.47|773.25|766.35|379
1714366500000|2024-04-29 04:55:00|773.22|766.32|773.35|766.45|774.13|767.23|772.55|765.65|336
1714366800000|2024-04-29 05:00:00|773.33|766.43|771.71|764.81|773.33|766.43|771.26|764.36|350
1714367100000|2024-04-29 05:05:00|771.69|764.79|771.79|764.89|772.75|765.85|771.68|764.78|252
1714367400000|2024-04-29 05:10:00|771.76|764.86|772.13|765.23|772.25|765.35|771.41|764.51|214
1714367700000|2024-04-29 05:15:00|772.1|765.2|772.01|765.11|772.12|765.22|770.35|763.45|352
1714368000000|2024-04-29 05:20:00|772.05|765.15|770.14|763.24|772.06|765.16|769.82|762.92|423
1714368300000|2024-04-29 05:25:00|770.15|763.25|770.96|764.06|771.85|764.95|770.15|763.25|334
1714368600000|2024-04-29 05:30:00|770.92|764.02|769.54|762.64|771.55|764.65|769.21|762.31|730
1714368900000|2024-04-29 05:35:00|769.58|762.68|772.97|766.07|773.93|767.03|768.8|761.9|527
1714369200000|2024-04-29 05:40:00|772.99|766.09|774.23|767.33|774.25|767.35|772.51|765.61|454
1714369500000|2024-04-29 05:45:00|774.25|767.35|773.59|766.69|774.99|768.09|773.25|766.35|530
1714369800000|2024-04-29 05:50:00|773.54|766.64|773.62|766.72|773.96|767.06|771.91|765.01|487
1714370100000|2024-04-29 05:55:00|773.6|766.7|772.75|765.85|773.75|766.85|772.47|765.57|324
1714370400000|2024-04-29 06:00:00|772.77|765.87|772.59|765.69|772.83|765.93|771.92|765.02|427
1714370700000|2024-04-29 06:05:00|772.57|765.67|773.07|766.17|773.13|766.23|772.24|765.34|494
1714371000000|2024-04-29 06:10:00|773.09|766.19|770.7|763.8|773.11|766.21|770.7|763.8|611
1714371300000|2024-04-29 06:15:00|770.68|763.78|768.5|761.6|771.95|765.05|768.08|761.18|607
1714371600000|2024-04-29 06:20:00|768.45|761.55|766.72|759.82|769.05|762.15|766.62|759.72|525
1714371900000|2024-04-29 06:25:00|766.68|759.78|766.61|759.71|766.88|759.98|765.36|758.46|656
1714372200000|2024-04-29 06:30:00|766.59|759.69|761.45|754.55|766.62|759.72|760.78|753.88|956
1714372500000|2024-04-29 06:35:00|761.44|754.54|764.07|757.17|765.4|758.5|760.57|753.67|906
1714372800000|2024-04-29 06:40:00|764.04|757.14|762.77|755.87|764.43|757.53|761.55|754.65|796
1714373100000|2024-04-29 06:45:00|762.76|755.86|761.3|754.4|764.35|757.45|758.05|751.15|911
1714373400000|2024-04-29 06:50:00|761.29|754.39|762.72|755.82|763|756.1|758.04|751.14|973
1714373700000|2024-04-29 06:55:00|762.7|755.8|762.6|755.7|763.27|756.37|760.87|753.97|792
1714374000000|2024-04-29 07:00:00|762.62|755.72|760.81|753.91|762.87|755.97|760.15|753.25|793
1714374300000|2024-04-29 07:05:00|760.73|753.83|763.3|756.4|764.32|757.42|760.29|753.39|908
1714374600000|2024-04-29 07:10:00|763.32|756.42|764.71|757.81|764.71|757.81|761.08|754.18|806
1714374900000|2024-04-29 07:15:00|764.7|757.8|766.25|759.35|766.7|759.8|763.2|756.3|707
1714375200000|2024-04-29 07:20:00|766.23|759.33|764.37|757.47|766.27|759.37|764.32|757.42|645
1714375500000|2024-04-29 07:25:00|764.33|757.43|763.58|756.68|764.45|757.55|763.57|756.67|524
1714375800000|2024-04-29 07:30:00|763.62|756.72|762.92|756.02|763.77|756.87|762.19|755.29|639
1714376100000|2024-04-29 07:35:00|762.9|756|763.39|756.49|763.95|757.05|762.65|755.75|515
1714376400000|2024-04-29 07:40:00|763.4|756.5|765.65|758.75|765.65|758.75|763.3|756.4|445
1714376700000|2024-04-29 07:45:00|765.69|758.79|765.49|758.59|767.14|760.24|763.6|756.7|640
1714377000000|2024-04-29 07:50:00|765.47|758.57|766.54|759.64|767.33|760.43|764.69|757.79|544
1714377300000|2024-04-29 07:55:00|766.52|759.62|765.93|759.03|766.65|759.75|764.99|758.09|559
1714377600000|2024-04-29 08:00:00|765.97|759.07|766.58|759.68|767.14|760.24|764.84|757.94|588
1714377900000|2024-04-29 08:05:00|766.66|759.76|765.03|758.13|766.67|759.77|763.99|757.09|558
1714378200000|2024-04-29 08:10:00|765|758.1|765.12|758.22|766.42|759.52|764.25|757.35|621
1714378500000|2024-04-29 08:15:00|765.14|758.24|763.09|756.19|765.33|758.43|761.65|754.75|762
1714378800000|2024-04-29 08:20:00|763.07|756.17|763.19|756.29|763.69|756.79|762.08|755.18|639
1714379100000|2024-04-29 08:25:00|763.18|756.28|764.65|757.75|764.7|757.8|762.45|755.55|463
1714379400000|2024-04-29 08:30:00|764.67|757.77|763.05|756.15|764.7|757.8|760.6|753.7|821
1714379700000|2024-04-29 08:35:00|763.03|756.13|765.17|758.27|765.55|758.65|762.48|755.58|764
1714380000000|2024-04-29 08:40:00|765.15|758.25|764.12|757.22|765.28|758.38|763.82|756.92|562
1714380300000|2024-04-29 08:45:00|764.15|757.25|764.81|757.91|764.81|757.91|763.08|756.18|657
1714380600000|2024-04-29 08:50:00|764.9|758|764.17|757.27|765.51|758.61|763.84|756.94|618
1714380900000|2024-04-29 08:55:00|764.16|757.26|763.9|757|764.82|757.92|763.67|756.77|296
1714381200000|2024-04-29 09:00:00|763.93|757.03|761.97|755.07|764.15|757.25|761.57|754.67|689
1714381500000|2024-04-29 09:05:00|761.98|755.08|763.52|756.62|763.58|756.68|761.05|754.15|559
1714381800000|2024-04-29 09:10:00|763.55|756.65|766.15|759.25|766.29|759.39|763.32|756.42|515
1714382100000|2024-04-29 09:15:00|766.14|759.24|764.06|757.16|766.49|759.59|763.72|756.82|596
1714382400000|2024-04-29 09:20:00|764.05|757.15|764.14|757.24|764.77|757.87|763.42|756.52|454
1714382700000|2024-04-29 09:25:00|764.12|757.22|762.59|755.69|764.3|757.4|762.55|755.65|388
1714383000000|2024-04-29 09:30:00|762.6|755.7|764.75|757.85|764.8|757.9|762.28|755.38|564
1714383300000|2024-04-29 09:35:00|764.73|757.83|765.75|758.85|765.8|758.9|764.57|757.67|390
1714383600000|2024-04-29 09:40:00|765.77|758.87|765.02|758.12|766.19|759.29|764.25|757.35|497
1714383900000|2024-04-29 09:45:00|765|758.1|765.74|758.84|765.82|758.92|764.45|757.55|437
1714384200000|2024-04-29 09:50:00|765.78|758.88|767.59|760.69|767.99|761.09|765.42|758.52|647
1714384500000|2024-04-29 09:55:00|767.57|760.67|766.15|759.25|767.57|760.67|765.44|758.54|453
1714384800000|2024-04-29 10:00:00|766.05|759.15|767.78|760.88|767.9|761|764.92|758.02|514
1714385100000|2024-04-29 10:05:00|767.8|760.9|767.65|760.75|768.09|761.19|766.84|759.94|398
1714385400000|2024-04-29 10:10:00|767.64|760.74|769.5|762.6|769.7|762.8|767.22|760.32|423
1714385700000|2024-04-29 10:15:00|769.54|762.64|766.82|759.92|769.54|762.64|766.64|759.74|639
1714386000000|2024-04-29 10:20:00|766.8|759.9|769.24|762.34|769.39|762.49|766.17|759.27|547
1714386300000|2024-04-29 10:25:00|769.25|762.35|766.95|760.05|769.25|762.35|766.87|759.97|429
1714386600000|2024-04-29 10:30:00|766.94|760.04|767.48|760.58|767.48|760.58|766.25|759.35|414
1714386900000|2024-04-29 10:35:00|767.57|760.67|765.75|758.85|767.67|760.77|765.32|758.42|389
1714387200000|2024-04-29 10:40:00|765.74|758.84|763.94|757.04|766.25|759.35|763.82|756.92|453
1714387500000|2024-04-29 10:45:00|763.92|757.02|761.79|754.89|763.94|757.04|761.63|754.73|581
1714387800000|2024-04-29 10:50:00|761.82|754.92|763.37|756.47|763.44|756.54|760.47|753.57|731
1714388100000|2024-04-29 10:55:00|763.35|756.45|763.47|756.57|764.62|757.72|763.06|756.16|491
1714388400000|2024-04-29 11:00:00|763.49|756.59|764.55|757.65|765.22|758.32|762.22|755.32|690
1714388700000|2024-04-29 11:05:00|764.54|757.64|763.6|756.7|764.99|758.09|763.17|756.27|483
1714389000000|2024-04-29 11:10:00|763.58|756.68|764.15|757.25|765.05|758.15|762.94|756.04|533
1714389300000|2024-04-29 11:15:00|764.13|757.23|764.6|757.7|765.44|758.54|763.54|756.64|558
1714389600000|2024-04-29 11:20:00|764.62|757.72|764.77|757.87|765.27|758.37|764.2|757.3|448
1714389900000|2024-04-29 11:25:00|764.74|757.84|764.39|757.49|765.12|758.22|764.24|757.34|246
1714390200000|2024-04-29 11:30:00|764.37|757.47|764.11|757.21|764.37|757.47|762.21|755.31|560
1714390500000|2024-04-29 11:35:00|764.1|757.2|761.57|754.67|764.35|757.45|761.49|754.59|630
1714390800000|2024-04-29 11:40:00|761.59|754.69|763.08|756.18|763.5|756.6|760.54|753.64|578
1714391100000|2024-04-29 11:45:00|763.07|756.17|760.64|753.74|763.09|756.19|760.1|753.2|732
1714391400000|2024-04-29 11:50:00|760.65|753.75|761.35|754.45|761.47|754.57|759.45|752.55|694
1714391700000|2024-04-29 11:55:00|761.4|754.5|761.1|754.2|761.8|754.9|760.9|754|331
1714392000000|2024-04-29 12:00:00|761.08|754.18|761.86|754.96|763.55|756.65|760.6|753.7|551
1714392300000|2024-04-29 12:05:00|761.9|755|762.31|755.41|763.21|756.31|761.68|754.78|347
1714392600000|2024-04-29 12:10:00|762.32|755.42|761.81|754.91|762.47|755.57|761.52|754.62|270
1714392900000|2024-04-29 12:15:00|761.76|754.86|761.77|754.87|763.74|756.84|761.57|754.67|353
1714393200000|2024-04-29 12:20:00|761.75|754.85|762.85|755.95|763.07|756.17|761.27|754.37|451
1714393500000|2024-04-29 12:25:00|762.81|755.91|761.97|755.07|763|756.1|761.9|755|306
1714393800000|2024-04-29 12:30:00|761.95|755.05|758.07|751.17|761.95|755.05|756.65|749.75|604
1714394100000|2024-04-29 12:35:00|758.05|751.15|764.73|757.83|765.55|758.65|755.72|748.82|908
1714394400000|2024-04-29 12:40:00|764.74|757.84|763.92|757.02|766.11|759.21|762.97|756.07|672
1714394700000|2024-04-29 12:45:00|763.9|757|765.62|758.72|765.89|758.99|761.87|754.97|696
1714395000000|2024-04-29 12:50:00|765.58|758.68|765.54|758.64|765.78|758.88|764.02|757.12|555
1714395300000|2024-04-29 12:55:00|765.53|758.63|765.72|758.82|766.09|759.19|765.01|758.11|539
1714395600000|2024-04-29 13:00:00|765.74|758.84|768.19|761.29|768.94|762.04|764|757.1|822
1714395900000|2024-04-29 13:05:00|768.15|761.25|764.96|758.06|768.21|761.31|764.39|757.49|822
1714396200000|2024-04-29 13:10:00|765|758.1|763.75|756.85|765.84|758.94|763.75|756.85|667
1714396500000|2024-04-29 13:15:00|763.78|756.88|763.15|756.25|764.42|757.52|761.37|754.47|754
1714396800000|2024-04-29 13:20:00|763.1|756.2|761.15|754.25|763.98|757.08|760.75|753.85|600
1714397100000|2024-04-29 13:25:00|761.05|754.15|761.4|754.5|761.55|754.65|760.35|753.45|178
1714397400000|2024-04-29 13:30:00|761.35|754.45|759.1|752.2|764.75|757.85|758.7|751.8|513
1714397700000|2024-04-29 13:35:00|759.15|752.25|757.05|750.15|759.65|752.75|756.55|749.65|490
1714398000000|2024-04-29 13:40:00|757.1|750.2|753.7|746.8|758.05|751.15|753.3|746.4|499
1714398300000|2024-04-29 13:45:00|753.75|746.85|754.35|747.45|756.7|749.8|753.35|746.45|549
1714398600000|2024-04-29 13:50:00|754.45|747.55|756|749.1|757.7|750.8|753.7|746.8|497
1714398900000|2024-04-29 13:55:00|755.95|749.05|756.15|749.25|756.4|749.5|755.25|748.35|189
1714399200000|2024-04-29 14:00:00|756.1|749.2|757.4|750.5|758.05|751.15|755.5|748.6|238
1714399500000|2024-04-29 14:05:00|756.65|749.75|758.85|751.95|759.45|752.55|754.45|747.55|329
1714399800000|2024-04-29 14:10:00|758.9|752|759.2|752.3|760|753.1|758|751.1|288
1714400100000|2024-04-29 14:15:00|759.05|752.15|759.3|752.4|760.3|753.4|758.15|751.25|261
1714400400000|2024-04-29 14:20:00|759.35|752.45|762.8|755.9|762.8|755.9|758.95|752.05|193
1714400700000|2024-04-29 14:25:00|762.9|756|766.25|759.35|768|761.1|762.85|755.95|257
1714401000000|2024-04-29 14:30:00|766.3|759.4|769.05|762.15|769.25|762.35|765.3|758.4|427
1714401300000|2024-04-29 14:35:00|769.15|762.25|767.15|760.25|770|763.1|766.9|760|431
1714401600000|2024-04-29 14:40:00|767.1|760.2|766.15|759.25|767.9|761|766.15|759.25|284
1714401900000|2024-04-29 14:45:00|766|759.1|766.15|759.25|768.3|761.4|764.9|758|330
1714402200000|2024-04-29 14:50:00|766.1|759.2|766.35|759.45|767.65|760.75|765.95|759.05|201
1714402500000|2024-04-29 14:55:00|766.4|759.5|768.35|761.45|768.35|761.45|766.35|759.45|204
1714402800000|2024-04-29 15:00:00|768.4|761.5|766.9|760|768.8|761.9|765.55|758.65|225
1714403100000|2024-04-29 15:05:00|766.95|760.05|771.85|764.95|772|765.1|765.5|758.6|249
1714403400000|2024-04-29 15:10:00|771.9|765|768.8|761.9|772.8|765.9|768.8|761.9|233
1714403700000|2024-04-29 15:15:00|768.75|761.85|770.55|763.65|770.8|763.9|768.35|761.45|263
1714404000000|2024-04-29 15:20:00|770.5|763.6|768.3|761.4|771|764.1|768.1|761.2|190
1714404300000|2024-04-29 15:25:00|768.1|761.2|768.65|761.75|770.2|763.3|767.7|760.8|171
1714404600000|2024-04-29 15:30:00|768.85|761.95|768.9|762|771.4|764.5|768.4|761.5|270
1714404900000|2024-04-29 15:35:00|768.85|761.95|768.8|761.9|769.65|762.75|768.25|761.35|132
1714405200000|2024-04-29 15:40:00|768.85|761.95|770.3|763.4|771.35|764.45|768.85|761.95|194
1714405500000|2024-04-29 15:45:00|770.35|763.45|770.8|763.9|770.8|763.9|769.35|762.45|99
1714405800000|2024-04-29 15:50:00|770.05|763.15|771.1|764.2|771.1|764.2|769.4|762.5|153
1714406100000|2024-04-29 15:55:00|771.15|764.25|772.1|765.2|772.5|765.6|770.05|763.15|106
1714406400000|2024-04-29 16:00:00|772.15|765.25|771.8|764.9|773.85|766.95|770.1|763.2|268
1714406700000|2024-04-29 16:05:00|771.75|764.85|772.1|765.2|774.1|767.2|771.6|764.7|165
1714407000000|2024-04-29 16:10:00|772.2|765.3|771.55|764.65|773.6|766.7|771.25|764.35|111
1714407300000|2024-04-29 16:15:00|771.6|764.7|770.5|763.6|771.75|764.85|768.8|761.9|147
1714407600000|2024-04-29 16:20:00|770.45|763.55|768.3|761.4|770.7|763.8|766.9|760|208
1714407900000|2024-04-29 16:25:00|768.25|761.35|766.7|759.8|768.3|761.4|766.7|759.8|122
1714408200000|2024-04-29 16:30:00|766.8|759.9|765.25|758.35|766.8|759.9|764.75|757.85|166
1714408500000|2024-04-29 16:35:00|765.3|758.4|764.35|757.45|766.85|759.95|761.9|755|220
1714408800000|2024-04-29 16:40:00|764.3|757.4|763.95|757.05|764.5|757.6|762.05|755.15|164
1714409100000|2024-04-29 16:45:00|764.05|757.15|765|758.1|766.15|759.25|764.05|757.15|164
1714409400000|2024-04-29 16:50:00|764.95|758.05|764.35|757.45|765.45|758.55|763.2|756.3|180
1714409700000|2024-04-29 16:55:00|764.1|757.2|763.65|756.75|764.65|757.75|762.55|755.65|161
1714410000000|2024-04-29 17:00:00|763.55|756.65|767.1|760.2|767.65|760.75|762.75|755.85|160
1714410300000|2024-04-29 17:05:00|767.15|760.25|765.2|758.3|767.55|760.65|765.05|758.15|105
1714410600000|2024-04-29 17:10:00|765.25|758.35|764.95|758.05|765.8|758.9|763.95|757.05|104
1714410900000|2024-04-29 17:15:00|764.85|757.95|767|760.1|768|761.1|764.25|757.35|132
1714411200000|2024-04-29 17:20:00|767.05|760.15|767.5|760.6|767.65|760.75|764.75|757.85|168
1714411500000|2024-04-29 17:25:00|767.45|760.55|769.85|762.95|770.2|763.3|767.4|760.5|103
1714411800000|2024-04-29 17:30:00|769.9|763|768.9|762|770.1|763.2|767.8|760.9|163
1714412100000|2024-04-29 17:35:00|768.85|761.95|767.6|760.7|769.05|762.15|767.55|760.65|151
1714412400000|2024-04-29 17:40:00|767.65|760.75|768.5|761.6|769.3|762.4|767.15|760.25|106
1714412700000|2024-04-29 17:45:00|768.65|761.75|768.1|761.2|769.15|762.25|767.5|760.6|165
1714413000000|2024-04-29 17:50:00|768|761.1|767.7|760.8|768.95|762.05|767.5|760.6|146
1714413300000|2024-04-29 17:55:00|767.65|760.75|767.6|760.7|769.35|762.45|767.5|760.6|120
1714413600000|2024-04-29 18:00:00|767.55|760.65|767.85|760.95|767.9|761|766.85|759.95|110
1714413900000|2024-04-29 18:05:00|767.8|760.9|767.5|760.6|767.85|760.95|765.4|758.5|157
1714414200000|2024-04-29 18:10:00|767.55|760.65|766.25|759.35|768.35|761.45|766.05|759.15|117
1714414500000|2024-04-29 18:15:00|766.2|759.3|768.85|761.95|769.4|762.5|765.8|758.9|172
1714414800000|2024-04-29 18:20:00|768.95|762.05|768.25|761.35|769.45|762.55|768.15|761.25|118
1714415100000|2024-04-29 18:25:00|768.2|761.3|768.75|761.85|768.95|762.05|768.2|761.3|63
1714415400000|2024-04-29 18:30:00|768.7|761.8|766.15|759.25|768.9|762|765.35|758.45|186
1714415700000|2024-04-29 18:35:00|766.1|759.2|766.9|760|768.05|761.15|765.95|759.05|200
1714416000000|2024-04-29 18:40:00|766.85|759.95|766.25|759.35|767.55|760.65|766.05|759.15|154
1714416300000|2024-04-29 18:45:00|766.2|759.3|767.05|760.15|767.35|760.45|765.6|758.7|169
1714416600000|2024-04-29 18:50:00|767.15|760.25|766.85|759.95|768.2|761.3|766.6|759.7|132
1714416900000|2024-04-29 18:55:00|766.8|759.9|767.95|761.05|768.35|761.45|766.7|759.8|138
1714417200000|2024-04-29 19:00:00|767.9|761|765|758.1|768|761.1|764.2|757.3|437
1714417500000|2024-04-29 19:05:00|765.05|758.15|767.15|760.25|768.05|761.15|764.8|757.9|307
1714417800000|2024-04-29 19:10:00|767.1|760.2|766.9|760|767.8|760.9|766|759.1|206
1714418100000|2024-04-29 19:15:00|766.85|759.95|765.65|758.75|767.15|760.25|765.3|758.4|266
1714418400000|2024-04-29 19:20:00|765.6|758.7|765.05|758.15|766.4|759.5|764.8|757.9|190
1714418700000|2024-04-29 19:25:00|765.1|758.2|764.45|757.55|765.55|758.65|763.65|756.75|200
1714419000000|2024-04-29 19:30:00|764.4|757.5|764.95|758.05|765.3|758.4|763.95|757.05|218
1714419300000|2024-04-29 19:35:00|765|758.1|764|757.1|765.25|758.35|764|757.1|163
1714419600000|2024-04-29 19:40:00|764.05|757.15|762.25|755.35|764.05|757.15|762.25|755.35|129
1714419900000|2024-04-29 19:45:00|762.15|755.25|762.9|756|763.6|756.7|761.95|755.05|146
1714420200000|2024-04-29 19:50:00|763.05|756.15|764.8|757.9|764.95|758.05|761.9|755|206
1714420500000|2024-04-29 19:55:00|765.15|758.25|766.7|759.8|766.9|760|765.15|758.25|207
1714420800000|2024-04-29 20:00:00|766.8|759.9|765.65|758.75|767.55|760.65|764.9|758|230
1714421100000|2024-04-29 20:05:00|765.75|758.85|768.25|761.35|768.8|761.9|765.7|758.8|150
1714421400000|2024-04-29 20:10:00|768.2|761.3|769.95|763.05|770.05|763.15|767.95|761.05|145
1714421700000|2024-04-29 20:15:00|769.8|762.9|768.8|761.9|770.25|763.35|768.8|761.9|141
1714422000000|2024-04-29 20:20:00|768.9|762|768.5|761.6|769.15|762.25|768.35|761.45|80
1714422300000|2024-04-29 20:25:00|768.45|761.55|767.4|760.5|768.55|761.65|767.35|760.45|41
1714422600000|2024-04-29 20:30:00|767.5|760.6|767.9|761|768.25|761.35|766.9|760|146
1714422900000|2024-04-29 20:35:00|767.85|760.95|764.6|757.7|768|761.1|764.35|757.45|121
1714423200000|2024-04-29 20:40:00|764.55|757.65|765|758.1|765.35|758.45|763.7|756.8|133
1714423500000|2024-04-29 20:45:00|764.95|758.05|763.3|756.4|765.35|758.45|762.9|756|158
1714423800000|2024-04-29 20:50:00|763.45|756.55|764.5|757.6|764.85|757.95|763|756.1|154
1714424100000|2024-04-29 20:55:00|764.45|757.55|764.34|757.44|764.8|757.9|763.65|756.75|126
1714424400000|2024-04-29 21:00:00|764.26|757.36|763.97|757.07|764.33|757.43|763.36|756.46|336
1714424700000|2024-04-29 21:05:00|764|757.1|763.11|756.21|764.12|757.22|762.78|755.88|314
1714425000000|2024-04-29 21:10:00|763.14|756.24|760.55|753.65|763.35|756.45|760.55|753.65|326
1714425300000|2024-04-29 21:15:00|760.57|753.67|760.65|753.75|760.99|754.09|758.67|751.77|376
1714425600000|2024-04-29 21:20:00|760.64|753.74|760.82|753.92|761.54|754.64|760.55|753.65|214
1714425900000|2024-04-29 21:25:00|760.84|753.94|759.6|752.7|760.84|753.94|759.57|752.67|127
1714426200000|2024-04-29 21:30:00|759.57|752.67|758.1|751.2|759.57|752.67|758|751.1|122
1714426500000|2024-04-29 21:35:00|758.15|751.25|759.44|752.54|759.6|752.7|757.94|751.04|139
1714426800000|2024-04-29 21:40:00|759.45|752.55|760.62|753.72|760.65|753.75|759.45|752.55|119
1714427100000|2024-04-29 21:45:00|760.61|753.71|760.99|754.09|761.01|754.11|760.55|753.65|108
1714427400000|2024-04-29 21:50:00|761.01|754.11|762.24|755.34|762.34|755.44|761.01|754.11|139
1714427700000|2024-04-29 21:55:00|762.27|755.37|762.7|755.8|763.53|756.63|761.95|755.05|271
1714428000000|2024-04-29 22:00:00|762.8|755.9|765.25|758.35|765.4|758.5|762.5|755.6|105
1714428300000|2024-04-29 22:05:00|765.1|758.2|764.7|757.8|765.6|758.7|764.3|757.4|126
1714428600000|2024-04-29 22:10:00|766|759.1|765.95|759.05|766|759.1|765.95|759.05|8
1714428900000|2024-04-29 22:15:00|766|759.1|769.85|762.95|769.9|763|765.35|758.45|220
1714429200000|2024-04-29 22:20:00|769.75|762.85|768.6|761.7|769.95|763.05|768.25|761.35|187
1714429500000|2024-04-29 22:25:00|768.55|761.65|770.7|763.8|770.7|763.8|767.85|760.95|214
1714429800000|2024-04-29 22:30:00|770.8|763.9|775|768.1|775.55|768.65|770.8|763.9|313
1714430100000|2024-04-29 22:35:00|774.95|768.05|773.3|766.4|774.95|768.05|771.45|764.55|311
1714430400000|2024-04-29 22:40:00|773.25|766.35|773.15|766.25|775.25|768.35|772.95|766.05|243
1714430700000|2024-04-29 22:45:00|773.1|766.2|774.6|767.7|775.4|768.5|773.1|766.2|346
1714431000000|2024-04-29 22:50:00|774.55|767.65|774.8|767.9|775.5|768.6|774.1|767.2|243
1714431300000|2024-04-29 22:55:00|774.7|767.8|774.45|767.55|775.4|768.5|774.25|767.35|235
1714431600000|2024-04-29 23:00:00|774.4|767.5|776.45|769.55|777.2|770.3|774.25|767.35|166
1714431900000|2024-04-29 23:05:00|776.5|769.6|778.95|772.05|781.1|774.2|776.5|769.6|184
1714432200000|2024-04-29 23:10:00|779|772.1|779.5|772.6|779.7|772.8|778.05|771.15|157
1714432500000|2024-04-29 23:15:00|779.7|772.8|779.95|773.05|780.8|773.9|778.7|771.8|223
1714432800000|2024-04-29 23:20:00|779.9|773|781.5|774.6|781.8|774.9|779.55|772.65|201
1714433100000|2024-04-29 23:25:00|781.55|774.65|780|773.1|781.6|774.7|778.85|771.95|185
1714433400000|2024-04-29 23:30:00|780.15|773.25|779.6|772.7|781.2|774.3|779.35|772.45|175
1714433700000|2024-04-29 23:35:00|779.55|772.65|778.05|771.15|779.55|772.65|777.7|770.8|122
1714434000000|2024-04-29 23:40:00|778|771.1|776.4|769.5|778.05|771.15|775.6|768.7|128
1714434300000|2024-04-29 23:45:00|776.3|769.4|774.5|767.6|777.4|770.5|774.25|767.35|152
1714434600000|2024-04-29 23:50:00|774.45|767.55|773.5|766.6|775.1|768.2|773.4|766.5|111
1714434900000|2024-04-29 23:55:00|773.45|766.55|772.3|765.4|774.2|767.3|772.2|765.3|103
1714435200000|2024-04-30 00:00:00|772.4|765.5|770.9|764|772.8|765.9|770.25|763.35|212
1714435500000|2024-04-30 00:05:00|770.95|764.05|772.2|765.3|772.55|765.65|769.75|762.85|169
1714435800000|2024-04-30 00:10:00|772.3|765.4|772.85|765.95|773.6|766.7|771.55|764.65|152
1714436100000|2024-04-30 00:15:00|772.8|765.9|772.6|765.7|773.6|766.7|771.4|764.5|171
1714436400000|2024-04-30 00:20:00|772.55|765.65|773.95|767.05|775.4|768.5|772.45|765.55|162
1714436700000|2024-04-30 00:25:00|774.05|767.15|777.3|770.4|777.3|770.4|774.05|767.15|116
1714437000000|2024-04-30 00:30:00|777.5|770.6|776.15|769.25|777.6|770.7|774.65|767.75|213
1714437300000|2024-04-30 00:35:00|776.25|769.35|778.45|771.55|779.25|772.35|775.2|768.3|159
1714437600000|2024-04-30 00:40:00|778.55|771.65|779.35|772.45|779.75|772.85|778.1|771.2|145
1714437900000|2024-04-30 00:45:00|779.4|772.5|782.45|775.55|783.8|776.9|777.3|770.4|402
1714438200000|2024-04-30 00:50:00|782.5|775.6|782.75|775.85|784.15|777.25|779.95|773.05|453
1714438500000|2024-04-30 00:55:00|782.7|775.8|782.05|775.15|783.95|777.05|781.05|774.15|331
1714438800000|2024-04-30 01:00:00|782.1|775.2|780.65|773.75|782.5|775.6|779.85|772.95|294
1714439100000|2024-04-30 01:05:00|780.55|773.65|780.6|773.7|781.15|774.25|779.65|772.75|195
1714439400000|2024-04-30 01:10:00|780.55|773.65|778.8|771.9|780.6|773.7|778.15|771.25|202
1714439700000|2024-04-30 01:15:00|778.55|771.65|779.15|772.25|779.85|772.95|778.2|771.3|202
1714440000000|2024-04-30 01:20:00|779.1|772.2|778.8|771.9|779.55|772.65|778.05|771.15|193
1714440300000|2024-04-30 01:25:00|778.75|771.85|776.45|769.55|778.75|771.85|775.35|768.45|162
1714440600000|2024-04-30 01:30:00|776.3|769.4|772.05|765.15|776.6|769.7|771.3|764.4|195
1714440900000|2024-04-30 01:35:00|771.8|764.9|773.95|767.05|774.45|767.55|771.45|764.55|219
1714441200000|2024-04-30 01:40:00|773.9|767|771.7|764.8|774.1|767.2|771.65|764.75|177
1714441500000|2024-04-30 01:45:00|771.65|764.75|772.8|765.9|774.6|767.7|771.05|764.15|291
1714441800000|2024-04-30 01:50:00|772.85|765.95|771.4|764.5|774.15|767.25|771.25|764.35|249
1714442100000|2024-04-30 01:55:00|771.35|764.45|765.65|758.75|772.45|765.55|765.55|758.65|330
1714442400000|2024-04-30 02:00:00|765.55|758.65|760|753.1|765.8|758.9|758.2|751.3|619
1714442700000|2024-04-30 02:05:00|760.1|753.2|767|760.1|767.8|760.9|760.05|753.15|511
1714443000000|2024-04-30 02:10:00|766.9|760|768|761.1|768.3|761.4|765.2|758.3|324
1714443300000|2024-04-30 02:15:00|768.05|761.15|770.1|763.2|770.9|764|767.05|760.15|217
1714443600000|2024-04-30 02:20:00|769.9|763|770.85|763.95|771.3|764.4|769.75|762.85|247
1714443900000|2024-04-30 02:25:00|770.9|764|771.7|764.8|771.9|765|769.95|763.05|251
1714444200000|2024-04-30 02:30:00|771.75|764.85|776.1|769.2|776.1|769.2|770.7|763.8|254
1714444500000|2024-04-30 02:35:00|776.2|769.3|772.9|766|776.25|769.35|772.9|766|260
1714444800000|2024-04-30 02:40:00|772.95|766.05|772|765.1|773.4|766.5|771.65|764.75|193
1714445100000|2024-04-30 02:45:00|771.95|765.05|772|765.1|773.4|766.5|771.5|764.6|270
1714445400000|2024-04-30 02:50:00|771.95|765.05|772.6|765.7|772.85|765.95|771.6|764.7|205
1714445700000|2024-04-30 02:55:00|772.65|765.75|772.35|765.45|773.4|766.5|771.7|764.8|191
1714446000000|2024-04-30 03:00:00|772.25|765.35|770.55|763.65|773.2|766.3|770.5|763.6|283
1714446300000|2024-04-30 03:05:00|770.6|763.7|773.8|766.9|773.95|767.05|770.6|763.7|234
1714446600000|2024-04-30 03:10:00|773.7|766.8|772.6|765.7|774.05|767.15|772.4|765.5|220
1714446900000|2024-04-30 03:15:00|772.5|765.6|772.45|765.55|773.3|766.4|771.95|765.05|210
1714447200000|2024-04-30 03:20:00|772.5|765.6|772.55|765.65|772.9|766|771.45|764.55|131
1714447500000|2024-04-30 03:25:00|772.5|765.6|774|767.1|774.25|767.35|772.45|765.55|101
1714447800000|2024-04-30 03:30:00|773.95|767.05|774.2|767.3|775.5|768.6|772.7|765.8|193
1714448100000|2024-04-30 03:35:00|774.1|767.2|772.05|765.15|774.1|767.2|770.7|763.8|235
1714448400000|2024-04-30 03:40:00|772|765.1|771.2|764.3|772.55|765.65|770.8|763.9|204
1714448700000|2024-04-30 03:45:00|771.25|764.35|772.35|765.45|773.4|766.5|771.1|764.2|191
1714449000000|2024-04-30 03:50:00|772.5|765.6|773.45|766.55|773.6|766.7|772.1|765.2|174
1714449300000|2024-04-30 03:55:00|773.5|766.6|772.3|765.4|773.55|766.65|771.9|765|168
1714449600000|2024-04-30 04:00:00|772.25|765.35|772.75|765.85|773.4|766.5|771.55|764.65|262
1714449900000|2024-04-30 04:05:00|772.7|765.8|772.9|766|774.55|767.65|772.35|765.45|238
1714450200000|2024-04-30 04:10:00|772.95|766.05|773.35|766.45|773.45|766.55|772.5|765.6|120
1714450500000|2024-04-30 04:15:00|773.4|766.5|772.85|765.95|773.55|766.65|772.25|765.35|210
1714450800000|2024-04-30 04:20:00|773.15|766.25|772.3|765.4|773.35|766.45|772.2|765.3|128
1714451100000|2024-04-30 04:25:00|772.1|765.2|772.5|765.6|772.95|766.05|771.1|764.2|111
1714451400000|2024-04-30 04:30:00|772.35|765.45|772.75|765.85|772.9|766|771.6|764.7|191
1714451700000|2024-04-30 04:35:00|772.7|765.8|772|765.1|774.55|767.65|772|765.1|213
1714452000000|2024-04-30 04:40:00|771.95|765.05|771.75|764.85|773.55|766.65|771.65|764.75|146
1714452300000|2024-04-30 04:45:00|771.7|764.8|770.1|763.2|771.75|764.85|769.95|763.05|216
1714452600000|2024-04-30 04:50:00|770.15|763.25|771.05|764.15|771.2|764.3|769.95|763.05|176
1714452900000|2024-04-30 04:55:00|770.95|764.05|770.75|763.85|771.15|764.25|769.85|762.95|130
1714453200000|2024-04-30 05:00:00|770.8|763.9|769.95|763.05|771.35|764.45|769.9|763|190
1714453500000|2024-04-30 05:05:00|769.9|763|773.4|766.5|774.1|767.2|768.8|761.9|242
1714453800000|2024-04-30 05:10:00|773.25|766.35|772.05|765.15|773.45|766.55|771.9|765|211
1714454100000|2024-04-30 05:15:00|772|765.1|770.25|763.35|772|765.1|769.65|762.75|183
1714454400000|2024-04-30 05:20:00|770.2|763.3|769.75|762.85|770.25|763.35|769|762.1|113
1714454700000|2024-04-30 05:25:00|769.7|762.8|768.85|761.95|770.05|763.15|768.65|761.75|124
1714455000000|2024-04-30 05:30:00|768.75|761.85|766.2|759.3|768.85|761.95|765.6|758.7|246
1714455300000|2024-04-30 05:35:00|766.1|759.2|764.95|758.05|766.25|759.35|763.25|756.35|267
1714455600000|2024-04-30 05:40:00|765|758.1|765.25|758.35|766.05|759.15|764|757.1|173
1714455900000|2024-04-30 05:45:00|765.3|758.4|766.5|759.6|766.95|760.05|765.25|758.35|189
1714456200000|2024-04-30 05:50:00|766.45|759.55|766.9|760|767.25|760.35|765.85|758.95|131
1714456500000|2024-04-30 05:55:00|766.95|760.05|767.75|760.85|768.05|761.15|766.65|759.75|143
1714456800000|2024-04-30 06:00:00|767.7|760.8|767.85|760.95|767.85|760.95|766.3|759.4|171
1714457100000|2024-04-30 06:05:00|767.8|760.9|767.75|760.85|768.45|761.55|767.5|760.6|135
1714457400000|2024-04-30 06:10:00|767.7|760.8|769|762.1|769|762.1|767.5|760.6|77
1714457700000|2024-04-30 06:15:00|768.95|762.05|770.55|763.65|770.65|763.75|768.15|761.25|94
1714458000000|2024-04-30 06:20:00|770.5|763.6|769.2|762.3|770.7|763.8|768.7|761.8|75
1714458300000|2024-04-30 06:25:00|769.25|762.35|770.85|763.95|771.05|764.15|769.2|762.3|107
1714458600000|2024-04-30 06:30:00|770.95|764.05|771|764.1|771.45|764.55|770.45|763.55|85
1714458900000|2024-04-30 06:35:00|770.7|763.8|771.35|764.45|771.6|764.7|770.65|763.75|64
1714459200000|2024-04-30 06:40:00|771.25|764.35|770|763.1|771.25|764.35|770|763.1|51
1714459500000|2024-04-30 06:45:00|769.85|762.95|771.95|765.05|772.2|765.3|769.75|762.85|79
1714459800000|2024-04-30 06:50:00|772|765.1|772.15|765.25|773.3|766.4|771.8|764.9|86
1714460100000|2024-04-30 06:55:00|772.2|765.3|772.25|765.35|772.35|765.45|771.5|764.6|91
1714460400000|2024-04-30 07:00:00|772.15|765.25|772.1|765.2|772.15|765.25|772.1|765.2|2
1714461300000|2024-04-30 07:15:00|771.2|764.3|770|763.1|771.2|764.3|769.55|762.65|75
1714461600000|2024-04-30 07:20:00|770.05|763.15|769.6|762.7|770.15|763.25|769.5|762.6|41
1714461900000|2024-04-30 07:25:00|769.55|762.65|769|762.1|769.7|762.8|768.8|761.9|50
1714462200000|2024-04-30 07:30:00|768.95|762.05|766.75|759.85|768.95|762.05|766.5|759.6|100
1714462500000|2024-04-30 07:35:00|766.7|759.8|769.35|762.45|770|763.1|766.65|759.75|180
1714462800000|2024-04-30 07:40:00|769.3|762.4|766.7|759.8|769.6|762.7|766.65|759.75|113
1714463100000|2024-04-30 07:45:00|766.65|759.75|766.35|759.45|766.65|759.75|764.6|757.7|224
1714463400000|2024-04-30 07:50:00|766.4|759.5|765.8|758.9|767.5|760.6|764.45|757.55|224
1714463700000|2024-04-30 07:55:00|765.85|758.95|765.05|758.15|766.2|759.3|764.7|757.8|167
1714464000000|2024-04-30 08:00:00|765|758.1|766.15|759.25|766.45|759.55|764.45|757.55|273
1714464300000|2024-04-30 08:05:00|766.1|759.2|765.05|758.15|767.1|760.2|764.65|757.75|166
1714464600000|2024-04-30 08:10:00|765|758.1|761|754.1|765.25|758.35|760.9|754|281
1714464900000|2024-04-30 08:15:00|760.95|754.05|763.4|756.5|764.45|757.55|760.95|754.05|372
1714465200000|2024-04-30 08:20:00|763.5|756.6|758.1|751.2|764.3|757.4|757.8|750.9|380
1714465500000|2024-04-30 08:25:00|758.05|751.15|757.8|750.9|758.2|751.3|756.3|749.4|376
1714465800000|2024-04-30 08:30:00|757.85|750.95|751.4|744.5|757.95|751.05|751.35|744.45|610
1714466100000|2024-04-30 08:35:00|751.45|744.55|750.5|743.6|754.25|747.35|749.75|742.85|583
1714466400000|2024-04-30 08:40:00|750.55|743.65|747.7|740.8|754|747.1|747.25|740.35|580
1714466700000|2024-04-30 08:45:00|747.75|740.85|744.7|737.8|748.55|741.65|741|734.1|625
1714467000000|2024-04-30 08:50:00|744.6|737.7|742.4|735.5|744.85|737.95|742.2|735.3|552
1714467300000|2024-04-30 08:55:00|742.45|735.55|740.25|733.35|743.75|736.85|736.9|730|678
1714467600000|2024-04-30 09:00:00|740.3|733.4|739|732.1|741.6|734.7|736.7|729.8|664
1714467900000|2024-04-30 09:05:00|738.95|732.05|740|733.1|741.35|734.45|738.4|731.5|554
1714468200000|2024-04-30 09:10:00|739.95|733.05|743.05|736.15|744.2|737.3|739.7|732.8|460
1714468500000|2024-04-30 09:15:00|743.1|736.2|744.45|737.55|745.45|738.55|741.15|734.25|475
1714468800000|2024-04-30 09:20:00|744.35|737.45|742.5|735.6|744.35|737.45|741.05|734.15|382
1714469100000|2024-04-30 09:25:00|742.55|735.65|742.9|736|743.85|736.95|741.65|734.75|292
1714469400000|2024-04-30 09:30:00|742.85|735.95|741.9|735|743.05|736.15|741.65|734.75|130
1714469700000|2024-04-30 09:35:00|742.25|735.35|740.35|733.45|742.35|735.45|738.5|731.6|297
1714470000000|2024-04-30 09:40:00|740.3|733.4|740.2|733.3|741|734.1|738.95|732.05|274
1714470300000|2024-04-30 09:45:00|740.4|733.5|741.05|734.15|741.3|734.4|738.5|731.6|280
1714470600000|2024-04-30 09:50:00|740.75|733.85|739.15|732.25|740.9|734|738.65|731.75|289
1714470900000|2024-04-30 09:55:00|739|732.1|738.25|731.35|739.15|732.25|737.7|730.8|219
1714471200000|2024-04-30 10:00:00|738.2|731.3|739.15|732.25|739.35|732.45|735.75|728.85|426
1714471500000|2024-04-30 10:05:00|739.05|732.15|738.05|731.15|739.2|732.3|737.1|730.2|356
1714471800000|2024-04-30 10:10:00|738.1|731.2|737.75|730.85|738.2|731.3|736.6|729.7|197
1714472100000|2024-04-30 10:15:00|737.7|730.8|738.25|731.35|738.3|731.4|736.6|729.7|117
1714472400000|2024-04-30 10:20:00|738.15|731.25|738.45|731.55|738.5|731.6|736.85|729.95|205
1714472700000|2024-04-30 10:25:00|738.4|731.5|739.75|732.85|740.15|733.25|738.25|731.35|141
1714473000000|2024-04-30 10:30:00|739.65|732.75|733|726.1|739.7|732.8|732.25|725.35|249
1714473300000|2024-04-30 10:35:00|732.95|726.05|736.25|729.35|736.4|729.5|732.95|726.05|322
1714473600000|2024-04-30 10:40:00|736.1|729.2|735.6|728.7|737.15|730.25|735|728.1|190
1714473900000|2024-04-30 10:45:00|735.5|728.6|735.55|728.65|735.85|728.95|732.95|726.05|225
1714474200000|2024-04-30 10:50:00|735.5|728.6|734.8|727.9|736.45|729.55|734.65|727.75|229
1714474500000|2024-04-30 10:55:00|734.9|728|735.55|728.65|736.05|729.15|734.65|727.75|114
1714474800000|2024-04-30 11:00:00|735.5|728.6|731.65|724.75|735.5|728.6|731.25|724.35|264
1714475100000|2024-04-30 11:05:00|731.6|724.7|728.2|721.3|732.15|725.25|727.3|720.4|326
1714475400000|2024-04-30 11:10:00|728.3|721.4|731.15|724.25|732.05|725.15|728.15|721.25|278
1714475700000|2024-04-30 11:15:00|731.1|724.2|729.2|722.3|732.55|725.65|728|721.1|374
1714476000000|2024-04-30 11:20:00|729.15|722.25|729.4|722.5|729.75|722.85|726.7|719.8|219
1714476300000|2024-04-30 11:25:00|729.25|722.35|727.15|720.25|730.45|723.55|725.8|718.9|309
1714476600000|2024-04-30 11:30:00|727.2|720.3|727.6|720.7|729.2|722.3|726.3|719.4|497
1714476900000|2024-04-30 11:35:00|727.7|720.8|723.15|716.25|728.7|721.8|722.75|715.85|432
1714477200000|2024-04-30 11:40:00|722.9|716|724.5|717.6|724.5|717.6|720.85|713.95|442
1714477500000|2024-04-30 11:45:00|724.4|717.5|724.1|717.2|727.2|720.3|723.1|716.2|330
1714477800000|2024-04-30 11:50:00|724|717.1|723.55|716.65|724.35|717.45|721.9|715|295
1714478100000|2024-04-30 11:55:00|723.6|716.7|721.55|714.65|723.8|716.9|721.4|714.5|248
1714478400000|2024-04-30 12:00:00|721.5|714.6|723.1|716.2|725.7|718.8|720.85|713.95|441
1714478700000|2024-04-30 12:05:00|723|716.1|719.55|712.65|723.35|716.45|719.35|712.45|491
1714479000000|2024-04-30 12:10:00|719.65|712.75|718.95|712.05|720.4|713.5|708.4|701.5|690
1714479300000|2024-04-30 12:15:00|719.05|712.15|715.55|708.65|719.5|712.6|711.25|704.35|743
1714479600000|2024-04-30 12:20:00|715.5|708.6|719.9|713|720|713.1|715.15|708.25|582
1714479900000|2024-04-30 12:25:00|719.95|713.05|719.85|712.95|721.35|714.45|719.4|712.5|389
1714480200000|2024-04-30 12:30:00|719.8|712.9|716.9|710|719.8|712.9|716.1|709.2|543
1714480500000|2024-04-30 12:35:00|716.95|710.05|715.7|708.8|719.5|712.6|715.6|708.7|381
1714480800000|2024-04-30 12:40:00|715.5|708.6|717.25|710.35|717.9|711|715.05|708.15|309
1714481100000|2024-04-30 12:45:00|717.2|710.3|717|710.1|718.1|711.2|715.6|708.7|341
1714481400000|2024-04-30 12:50:00|716.9|710|717.25|710.35|718.85|711.95|715.15|708.25|304
1714481700000|2024-04-30 12:55:00|717.3|710.4|716.05|709.15|717.35|710.45|715.7|708.8|282
1714482000000|2024-04-30 13:00:00|716.15|709.25|715.15|708.25|716.15|709.25|714.3|707.4|297
1714482300000|2024-04-30 13:05:00|715.2|708.3|717.25|710.35|717.8|710.9|714.95|708.05|259
1714482600000|2024-04-30 13:10:00|717.3|710.4|719.1|712.2|719.15|712.25|717.25|710.35|164
1714482900000|2024-04-30 13:15:00|719|712.1|717.55|710.65|719.9|713|716.6|709.7|239
1714483200000|2024-04-30 13:20:00|717.6|710.7|716.7|709.8|717.65|710.75|716.1|709.2|228
1714483500000|2024-04-30 13:25:00|716.75|709.85|717.75|710.85|718.3|711.4|716.35|709.45|208
1714483800000|2024-04-30 13:30:00|717.8|710.9|719.8|712.9|719.8|712.9|716.05|709.15|449
1714484100000|2024-04-30 13:35:00|719.75|712.85|718.45|711.55|720.5|713.6|717|710.1|359
1714484400000|2024-04-30 13:40:00|718.5|711.6|719.6|712.7|719.65|712.75|716.55|709.65|268
1714484700000|2024-04-30 13:45:00|719.65|712.75|717.65|710.75|719.7|712.8|717.35|710.45|246
1714485000000|2024-04-30 13:50:00|717.7|710.8|713.2|706.3|717.95|711.05|712.95|706.05|513
1714485300000|2024-04-30 13:55:00|713.15|706.25|715.05|708.15|717.5|710.6|713.15|706.25|440
1714485600000|2024-04-30 14:00:00|714.95|708.05|717.65|710.75|719.3|712.4|714.6|707.7|465
1714485900000|2024-04-30 14:05:00|717.7|710.8|717.7|710.8|718.45|711.55|715.45|708.55|322
1714486200000|2024-04-30 14:10:00|717.75|710.85|714.65|707.75|717.85|710.95|714.15|707.25|444
1714486500000|2024-04-30 14:15:00|714.7|707.8|716.85|709.95|718.45|711.55|714.2|707.3|467
1714486800000|2024-04-30 14:20:00|716.9|710|718.3|711.4|718.8|711.9|716.1|709.2|410
1714487100000|2024-04-30 14:25:00|718.25|711.35|717.9|711|718.8|711.9|716.85|709.95|429
1714487400000|2024-04-30 14:30:00|717.85|710.95|718.45|711.55|719.55|712.65|717.5|710.6|321
1714487700000|2024-04-30 14:35:00|718.4|711.5|720.2|713.3|720.3|713.4|718.3|711.4|293
1714488000000|2024-04-30 14:40:00|720.25|713.35|721.1|714.2|721.1|714.2|719.75|712.85|262
1714488300000|2024-04-30 14:45:00|721.15|714.25|722.05|715.15|723.65|716.75|719.75|712.85|410
1714488600000|2024-04-30 14:50:00|722|715.1|722.45|715.55|724.05|717.15|721.5|714.6|285
1714488900000|2024-04-30 14:55:00|722.4|715.5|721|714.1|722.65|715.75|720.8|713.9|244
1714489200000|2024-04-30 15:00:00|720.9|714|723.5|716.6|724.7|717.8|720.85|713.95|265
1714489500000|2024-04-30 15:05:00|723.4|716.5|722.2|715.3|724.75|717.85|720|713.1|293
1714489800000|2024-04-30 15:10:00|722.15|715.25|718.45|711.55|722.25|715.35|716.9|710|591
1714490100000|2024-04-30 15:15:00|718.4|711.5|718.35|711.45|721.7|714.8|717.4|710.5|466
1714490400000|2024-04-30 15:20:00|718.4|711.5|717.05|710.15|718.45|711.55|715.5|708.6|352
1714490700000|2024-04-30 15:25:00|717.1|710.2|716.9|710|717.85|710.95|715.5|708.6|337
1714491000000|2024-04-30 15:30:00|716.95|710.05|716.85|709.95|718.65|711.75|714.95|708.05|324
1714491300000|2024-04-30 15:35:00|716.75|709.85|716.05|709.15|717.05|710.15|714.9|708|318
1714491600000|2024-04-30 15:40:00|715.9|709|715.05|708.15|715.95|709.05|712.9|706|306
1714491900000|2024-04-30 15:45:00|715|708.1|716.05|709.15|716.5|709.6|714.25|707.35|216
1714492200000|2024-04-30 15:50:00|716.15|709.25|714.95|708.05|716.45|709.55|712.85|705.95|280
1714492500000|2024-04-30 15:55:00|715|708.1|715.8|708.9|716.7|709.8|714.95|708.05|179
1714492800000|2024-04-30 16:00:00|715.85|708.95|716.85|709.95|717|710.1|712.15|705.25|439
1714493100000|2024-04-30 16:05:00|716.8|709.9|714.65|707.75|717.3|710.4|713.95|707.05|420
1714493400000|2024-04-30 16:10:00|714.8|707.9|715.15|708.25|715.2|708.3|709|702.1|501
1714493700000|2024-04-30 16:15:00|715.2|708.3|707.5|700.6|716.15|709.25|703.95|697.05|694
1714494000000|2024-04-30 16:20:00|707.4|700.5|707.25|700.35|712.25|705.35|706.45|699.55|611
1714494300000|2024-04-30 16:25:00|707.2|700.3|710.5|703.6|711.75|704.85|706.8|699.9|497
1714494600000|2024-04-30 16:30:00|710.6|703.7|712.85|705.95|714.1|707.2|710|703.1|543
1714494900000|2024-04-30 16:35:00|712.9|706|715.5|708.6|716.55|709.65|712.5|705.6|413
1714495200000|2024-04-30 16:40:00|715.55|708.65|714.05|707.15|717.35|710.45|712.6|705.7|418
1714495500000|2024-04-30 16:45:00|714.1|707.2|714.5|707.6|715.3|708.4|712.65|705.75|371
1714495800000|2024-04-30 16:50:00|714.9|708|713.1|706.2|715.7|708.8|712.9|706|185
1714496100000|2024-04-30 16:55:00|713.25|706.35|713.85|706.95|715.5|708.6|712.6|705.7|206
1714496400000|2024-04-30 17:00:00|713.8|706.9|714.65|707.75|716.75|709.85|711.55|704.65|400
1714496700000|2024-04-30 17:05:00|714.55|707.65|715.3|708.4|716.45|709.55|713.65|706.75|288
1714497000000|2024-04-30 17:10:00|715.35|708.45|714.8|707.9|715.75|708.85|713.75|706.85|266
1714497300000|2024-04-30 17:15:00|714.85|707.95|716.5|709.6|716.65|709.75|712.2|705.3|306
1714497600000|2024-04-30 17:20:00|716.6|709.7|717.75|710.85|717.75|710.85|715.25|708.35|194
1714497900000|2024-04-30 17:25:00|717.8|710.9|717.9|711|718.1|711.2|716.95|710.05|264
1714498200000|2024-04-30 17:30:00|718|711.1|715.2|708.3|718.5|711.6|715.15|708.25|302
1714498500000|2024-04-30 17:35:00|715.15|708.25|714.95|708.05|715.95|709.05|714.5|707.6|264
1714498800000|2024-04-30 17:40:00|715|708.1|714.75|707.85|716.15|709.25|713.05|706.15|305
1714499100000|2024-04-30 17:45:00|714.95|708.05|715|708.1|715.75|708.85|713.65|706.75|325
1714499400000|2024-04-30 17:50:00|714.9|708|715.55|708.65|717.9|711|713.45|706.55|297
1714499700000|2024-04-30 17:55:00|715.5|708.6|714.95|708.05|716|709.1|714.75|707.85|240
1714500000000|2024-04-30 18:00:00|714.9|708|714.45|707.55|717.1|710.2|713.7|706.8|283
1714500300000|2024-04-30 18:05:00|714.4|707.5|713.8|706.9|715.3|708.4|713.15|706.25|258
1714500600000|2024-04-30 18:10:00|713.85|706.95|714.05|707.15|714.95|708.05|712.8|705.9|220
1714500900000|2024-04-30 18:15:00|714|707.1|715.55|708.65|716.8|709.9|712.95|706.05|238
1714501200000|2024-04-30 18:20:00|715.5|708.6|715.3|708.4|715.85|708.95|713.85|706.95|205
1714501500000|2024-04-30 18:25:00|715.2|708.3|712.35|705.45|716.2|709.3|711.95|705.05|248
1714501800000|2024-04-30 18:30:00|712.3|705.4|712.6|705.7|712.9|706|710.7|703.8|181
1714502100000|2024-04-30 18:35:00|712.5|705.6|711.3|704.4|712.5|705.6|710.9|704|97
1714502400000|2024-04-30 18:40:00|711.35|704.45|709.3|702.4|711.35|704.45|709.2|702.3|102
1714502700000|2024-04-30 18:45:00|709.25|702.35|707.5|700.6|709.4|702.5|707|700.1|114
1714503000000|2024-04-30 18:50:00|707.45|700.55|708.65|701.75|709.35|702.45|706.05|699.15|199
1714503300000|2024-04-30 18:55:00|708.6|701.7|709.6|702.7|709.6|702.7|706.6|699.7|125
1714503600000|2024-04-30 19:00:00|709.55|702.65|708.3|701.4|711.3|704.4|707.3|700.4|155
1714503900000|2024-04-30 19:05:00|708.25|701.35|705.6|698.7|708.3|701.4|705.6|698.7|135
1714504200000|2024-04-30 19:10:00|705.8|698.9|700.7|693.8|706.4|699.5|700.65|693.75|165
1714504500000|2024-04-30 19:15:00|700.85|693.95|702.3|695.4|702.3|695.4|693.9|687|481
1714504800000|2024-04-30 19:20:00|702.5|695.6|699.55|692.65|702.9|696|697.55|690.65|421
1714505100000|2024-04-30 19:25:00|699.5|692.6|695.95|689.05|700.05|693.15|693|686.1|373
1714505400000|2024-04-30 19:30:00|695.85|688.95|695.6|688.7|697.4|690.5|693.1|686.2|254
1714505700000|2024-04-30 19:35:00|695.5|688.6|696.3|689.4|697.5|690.6|695.2|688.3|193
1714506000000|2024-04-30 19:40:00|696.1|689.2|697|690.1|698.6|691.7|695.4|688.5|146
1714506300000|2024-04-30 19:45:00|696.9|690|694.4|687.5|700|693.1|694.05|687.15|189
1714506600000|2024-04-30 19:50:00|694.35|687.45|692.9|686|694.35|687.45|689.65|682.75|236
1714506900000|2024-04-30 19:55:00|692.85|685.95|685.6|678.7|692.85|685.95|683.5|676.6|273
1714507200000|2024-04-30 20:00:00|685.7|678.8|698.15|691.25|698.15|691.25|685.7|678.8|283
1714507500000|2024-04-30 20:05:00|698.3|691.4|702.6|695.7|702.75|695.85|697.5|690.6|374
1714507800000|2024-04-30 20:10:00|702.55|695.65|702.45|695.55|704.65|697.75|700.75|693.85|417
1714508100000|2024-04-30 20:15:00|702.4|695.5|701.7|694.8|705.55|698.65|701.6|694.7|456
1714508400000|2024-04-30 20:20:00|701.65|694.75|700.75|693.85|701.85|694.95|700.55|693.65|380
1714508700000|2024-04-30 20:25:00|700.85|693.95|699.15|692.25|701.5|694.6|698.95|692.05|280
1714509000000|2024-04-30 20:30:00|699.1|692.2|700.45|693.55|700.65|693.75|698.3|691.4|370
1714509300000|2024-04-30 20:35:00|700.5|693.6|702.45|695.55|702.75|695.85|699.35|692.45|254
1714509600000|2024-04-30 20:40:00|702.4|695.5|702.45|695.55|702.6|695.7|700.5|693.6|284
1714509900000|2024-04-30 20:45:00|702.4|695.5|703.4|696.5|704.9|698|701.9|695|326
1714510200000|2024-04-30 20:50:00|703.2|696.3|701.85|694.95|703.35|696.45|700.3|693.4|245
1714510500000|2024-04-30 20:55:00|701.7|694.8|702.62|695.72|702.85|695.95|701.1|694.2|190
1714510800000|2024-04-30 21:00:00|702.56|695.66|705.54|698.64|706.36|699.46|702.31|695.41|727
1714511100000|2024-04-30 21:05:00|705.56|698.66|704.11|697.21|706.02|699.12|703.12|696.22|705
1714511400000|2024-04-30 21:10:00|704.09|697.19|705.56|698.66|705.63|698.73|703.84|696.94|479
1714511700000|2024-04-30 21:15:00|705.57|698.67|705.85|698.95|706.37|699.47|703.82|696.92|639
1714512000000|2024-04-30 21:20:00|705.82|698.92|705.32|698.42|706.5|699.6|704.37|697.47|454
1714512300000|2024-04-30 21:25:00|705.23|698.33|705.6|698.7|706.52|699.62|704.87|697.97|488
1714512600000|2024-04-30 21:30:00|705.57|698.67|703.81|696.91|705.64|698.74|703.81|696.91|387
1714512900000|2024-04-30 21:35:00|703.83|696.93|703.35|696.45|703.83|696.93|703.33|696.43|178
1714513200000|2024-04-30 21:40:00|703.38|696.48|704.43|697.53|704.75|697.85|703.35|696.45|178
1714513500000|2024-04-30 21:45:00|704.4|697.5|703.57|696.67|704.48|697.58|703.55|696.65|243
1714513800000|2024-04-30 21:50:00|703.63|696.73|704.51|697.61|704.51|697.61|703.19|696.29|292
1714514100000|2024-04-30 21:55:00|704.5|697.6|704.8|697.9|705.65|698.75|704.5|697.6|273
1714514400000|2024-04-30 22:00:00|704.75|697.85|707.6|700.7|707.6|700.7|704.25|697.35|165
1714514700000|2024-04-30 22:05:00|707.55|700.65|708.85|701.95|708.85|701.95|705.25|698.35|189
1714515000000|2024-04-30 22:10:00|709.25|702.35|709.1|702.2|710.3|703.4|707.5|700.6|135
1714515300000|2024-04-30 22:15:00|709.2|702.3|707.85|700.95|709.25|702.35|707.7|700.8|144
1714515600000|2024-04-30 22:20:00|708|701.1|709.05|702.15|709.4|702.5|708|701.1|173
1714515900000|2024-04-30 22:25:00|709|702.1|711.4|704.5|711.4|704.5|708|701.1|197
1714516200000|2024-04-30 22:30:00|711.35|704.45|712|705.1|712.4|705.5|709.8|702.9|195
1714516500000|2024-04-30 22:35:00|711.9|705|711.45|704.55|713.6|706.7|709.7|702.8|215
1714516800000|2024-04-30 22:40:00|711.4|704.5|710.3|703.4|711.55|704.65|709.45|702.55|210
1714517100000|2024-04-30 22:45:00|710.25|703.35|707.4|700.5|710.25|703.35|706.9|700|244
1714517400000|2024-04-30 22:50:00|707.35|700.45|706.3|699.4|707.35|700.45|706.05|699.15|190
1714517700000|2024-04-30 22:55:00|706.35|699.45|707.65|700.75|707.75|700.85|706|699.1|146
1714518000000|2024-04-30 23:00:00|707.7|700.8|705.45|698.55|707.8|700.9|705.1|698.2|200
1714518300000|2024-04-30 23:05:00|705.5|698.6|705.3|698.4|707.2|700.3|705.3|698.4|186
1714518600000|2024-04-30 23:10:00|705.2|698.3|705.95|699.05|707.65|700.75|705|698.1|191
1714518900000|2024-04-30 23:15:00|705.9|699|706.4|699.5|707.05|700.15|704.4|697.5|271
1714519200000|2024-04-30 23:20:00|706.35|699.45|706.05|699.15|707.3|700.4|705.85|698.95|204
1714519500000|2024-04-30 23:25:00|706|699.1|705.6|698.7|706.95|700.05|705.6|698.7|153
1714519800000|2024-04-30 23:30:00|705.55|698.65|706.45|699.55|706.75|699.85|704.65|697.75|222
1714520100000|2024-04-30 23:35:00|706.4|699.5|707.3|700.4|707.8|700.9|705.8|698.9|175
1714520400000|2024-04-30 23:40:00|707.25|700.35|707.1|700.2|707.8|700.9|706.55|699.65|96
1714520700000|2024-04-30 23:45:00|707.15|700.25|709.5|702.6|710.2|703.3|706.95|700.05|217
1714521000000|2024-04-30 23:50:00|709.55|702.65|707.15|700.25|709.6|702.7|707.05|700.15|175
1714521300000|2024-04-30 23:55:00|707.1|700.2|707.2|700.3|707.8|700.9|706.7|699.8|113
1714521600000|2024-05-01 00:00:00|707.25|700.35|706.65|699.75|708.15|701.25|705.9|699|246
1714521900000|2024-05-01 00:05:00|706.6|699.7|708.6|701.7|709.2|702.3|706.25|699.35|170
1714522200000|2024-05-01 00:10:00|708.8|701.9|706.8|699.9|710.15|703.25|706.8|699.9|190
1714522500000|2024-05-01 00:15:00|706.75|699.85|705.7|698.8|709.6|702.7|705.5|698.6|248
1714522800000|2024-05-01 00:20:00|705.65|698.75|706.05|699.15|707.5|700.6|705.35|698.45|190
1714523100000|2024-05-01 00:25:00|706|699.1|704.95|698.05|706.4|699.5|704.5|697.6|151
1714523400000|2024-05-01 00:30:00|704.85|697.95|702.2|695.3|705.25|698.35|701.6|694.7|217
1714524000000|2024-05-01 00:40:00|701.2|694.3|701.6|694.7|702|695.1|699.2|692.3|186
1714524300000|2024-05-01 00:45:00|701.7|694.8|701.45|694.55|703.05|696.15|701.4|694.5|201
1714524600000|2024-05-01 00:50:00|701.4|694.5|700.35|693.45|701.7|694.8|699.35|692.45|290
1714524900000|2024-05-01 00:55:00|700.4|693.5|700.5|693.6|701.4|694.5|700.05|693.15|214
1714525200000|2024-05-01 01:00:00|700.55|693.65|701.85|694.95|702.3|695.4|700.55|693.65|221
1714525500000|2024-05-01 01:05:00|701.95|695.05|699.85|692.95|702.8|695.9|698.7|691.8|277
1714525800000|2024-05-01 01:10:00|699.8|692.9|699.15|692.25|702.35|695.45|698.1|691.2|378
1714526100000|2024-05-01 01:15:00|699.2|692.3|702.05|695.15|703|696.1|698.55|691.65|389
1714526400000|2024-05-01 01:20:00|702|695.1|706.65|699.75|706.75|699.85|702|695.1|335
1714526700000|2024-05-01 01:25:00|706.6|699.7|707.6|700.7|708.6|701.7|703.55|696.65|378
1714527000000|2024-05-01 01:30:00|707.75|700.85|709.15|702.25|710.2|703.3|706.15|699.25|342
1714527300000|2024-05-01 01:35:00|709.1|702.2|709.05|702.15|710|703.1|707.65|700.75|339
1714527600000|2024-05-01 01:40:00|709.25|702.35|706.9|700|710.05|703.15|706.85|699.95|282
1714527900000|2024-05-01 01:45:00|706.95|700.05|709.5|702.6|711.1|704.2|706|699.1|353
1714528200000|2024-05-01 01:50:00|709.45|702.55|707.9|701|709.85|702.95|707.6|700.7|333
1714528500000|2024-05-01 01:55:00|707.95|701.05|708.3|701.4|709.05|702.15|707|700.1|153
1714528800000|2024-05-01 02:00:00|708.25|701.35|707.5|700.6|708.45|701.55|706.6|699.7|212
1714529100000|2024-05-01 02:05:00|707.45|700.55|705.95|699.05|707.5|700.6|704.6|697.7|255
1714529400000|2024-05-01 02:10:00|705.9|699|700.45|693.55|706.05|699.15|700.15|693.25|397
1714529700000|2024-05-01 02:15:00|700.35|693.45|704.15|697.25|705.1|698.2|700.3|693.4|257
1714530000000|2024-05-01 02:20:00|704.05|697.15|706.65|699.75|706.7|699.8|703.1|696.2|228
1714530300000|2024-05-01 02:25:00|706.7|699.8|706|699.1|707.7|700.8|705.7|698.8|245
1714530600000|2024-05-01 02:30:00|705.95|699.05|704.6|697.7|707.45|700.55|704.5|697.6|214
1714530900000|2024-05-01 02:35:00|704.7|697.8|706.1|699.2|706.4|699.5|704.25|697.35|179
1714531200000|2024-05-01 02:40:00|706|699.1|704.8|697.9|707.55|700.65|704.65|697.75|151
1714531500000|2024-05-01 02:45:00|704.7|697.8|706.35|699.45|707.05|700.15|704.7|697.8|152
1714531800000|2024-05-01 02:50:00|706.3|699.4|705.7|698.8|707.3|700.4|705.25|698.35|156
1714532100000|2024-05-01 02:55:00|705.65|698.75|706.65|699.75|707.65|700.75|705.55|698.65|101
1714532400000|2024-05-01 03:00:00|706.7|699.8|708|701.1|708.8|701.9|706.4|699.5|101
1714532700000|2024-05-01 03:05:00|708.2|701.3|707.5|700.6|708.55|701.65|707.35|700.45|102
1714533000000|2024-05-01 03:10:00|707.45|700.55|707.85|700.95|708.25|701.35|707.4|700.5|74
1714533300000|2024-05-01 03:15:00|707.9|701|707.65|700.75|708.05|701.15|706.3|699.4|126
1714533600000|2024-05-01 03:20:00|707.7|700.8|707.8|700.9|708.25|701.35|707.55|700.65|65
1714533900000|2024-05-01 03:25:00|707.85|700.95|706.7|699.8|707.85|700.95|706.7|699.8|102
1714534200000|2024-05-01 03:30:00|706.75|699.85|707.4|700.5|707.75|700.85|706.7|699.8|123
1714534500000|2024-05-01 03:35:00|707.35|700.45|709.3|702.4|709.3|702.4|707.2|700.3|72
1714534800000|2024-05-01 03:40:00|709.25|702.35|709.85|702.95|711.25|704.35|708.8|701.9|146
1714535100000|2024-05-01 03:45:00|709.8|702.9|709.3|702.4|709.8|702.9|708.7|701.8|110
1714535400000|2024-05-01 03:50:00|709.4|702.5|711.15|704.25|711.3|704.4|709|702.1|129
1714535700000|2024-05-01 03:55:00|711.2|704.3|710.55|703.65|711.3|704.4|710.5|703.6|103
1714536000000|2024-05-01 04:00:00|710.5|703.6|712.2|705.3|712.35|705.45|709.9|703|175
1714536300000|2024-05-01 04:05:00|712.15|705.25|711.2|704.3|712.3|705.4|710.9|704|112
1714536600000|2024-05-01 04:10:00|711.15|704.25|712.5|705.6|713|706.1|710.95|704.05|162
1714536900000|2024-05-01 04:15:00|712.55|705.65|713|706.1|713|706.1|711.75|704.85|152
1714537200000|2024-05-01 04:20:00|712.95|706.05|711.8|704.9|713.15|706.25|711.7|704.8|115
1714537500000|2024-05-01 04:25:00|711.85|704.95|711.6|704.7|711.9|705|710.95|704.05|130
1714537800000|2024-05-01 04:30:00|711.55|704.65|712.95|706.05|713.05|706.15|711.5|704.6|78
1714538100000|2024-05-01 04:35:00|712.8|705.9|712.6|705.7|713.05|706.15|711.95|705.05|124
1714538400000|2024-05-01 04:40:00|712.55|705.65|712.1|705.2|712.55|705.65|711|704.1|88
1714538700000|2024-05-01 04:45:00|712.05|705.15|711.55|704.65|712.15|705.25|711.5|704.6|110
1714539000000|2024-05-01 04:50:00|711.5|704.6|712.35|705.45|712.45|705.55|711.45|704.55|88
1714539300000|2024-05-01 04:55:00|712.3|705.4|712.55|705.65|713.05|706.15|712.05|705.15|88
1714539600000|2024-05-01 05:00:00|712.65|705.75|712.2|705.3|713.3|706.4|712.1|705.2|100
1714539900000|2024-05-01 05:05:00|712.1|705.2|712.4|705.5|713.3|706.4|712|705.1|143
1714540200000|2024-05-01 05:10:00|712.35|705.45|711.2|704.3|712.6|705.7|711.1|704.2|170
1714540500000|2024-05-01 05:15:00|711.3|704.4|711.8|704.9|712.4|705.5|710.95|704.05|87
1714540800000|2024-05-01 05:20:00|711.85|704.95|710.75|703.85|711.85|704.95|710.7|703.8|168
1714541100000|2024-05-01 05:25:00|710.65|703.75|709|702.1|710.65|703.75|708.6|701.7|195
1714541400000|2024-05-01 05:30:00|709.4|702.5|710.3|703.4|710.5|703.6|708.05|701.15|153
1714541700000|2024-05-01 05:35:00|710.25|703.35|712.2|705.3|713.2|706.3|710.2|703.3|147
1714542000000|2024-05-01 05:40:00|712.3|705.4|710.85|703.95|712.35|705.45|708.8|701.9|169
1714542300000|2024-05-01 05:45:00|710.75|703.85|709.8|702.9|710.75|703.85|709.2|702.3|184
1714542600000|2024-05-01 05:50:00|709.9|703|709.35|702.45|710.9|704|709.35|702.45|158
1714542900000|2024-05-01 05:55:00|709.4|702.5|710.6|703.7|710.6|703.7|709.35|702.45|63
1714543200000|2024-05-01 06:00:00|710.65|703.75|709.25|702.35|711.05|704.15|708.85|701.95|184
1714543500000|2024-05-01 06:05:00|709.3|702.4|709.05|702.15|709.7|702.8|708.35|701.45|157
1714543800000|2024-05-01 06:10:00|709|702.1|708.25|701.35|709.4|702.5|708|701.1|88
1714544100000|2024-05-01 06:15:00|708.2|701.3|709.4|702.5|709.4|702.5|708.15|701.25|89
1714544400000|2024-05-01 06:20:00|709.35|702.45|704.2|697.3|709.45|702.55|703.95|697.05|335
1714544700000|2024-05-01 06:25:00|704.25|697.35|702.9|696|704.5|697.6|702.6|695.7|325
1714545000000|2024-05-01 06:30:00|703.1|696.2|702.85|695.95|703.8|696.9|701.5|694.6|390
1714545300000|2024-05-01 06:35:00|703|696.1|702.2|695.3|704.35|697.45|701.5|694.6|321
1714545600000|2024-05-01 06:40:00|702.15|695.25|700.9|694|702.15|695.25|700.6|693.7|188
1714545900000|2024-05-01 06:45:00|700.8|693.9|698.55|691.65|701.15|694.25|698.2|691.3|292
1714546200000|2024-05-01 06:50:00|698.5|691.6|696.5|689.6|698.5|691.6|696.45|689.55|346
1714546500000|2024-05-01 06:55:00|696.3|689.4|694.75|687.85|696.55|689.65|694.2|687.3|369
1714546800000|2024-05-01 07:00:00|694.7|687.8|695.05|688.15|697.2|690.3|693.85|686.95|436
1714547100000|2024-05-01 07:05:00|695|688.1|681.35|674.45|695|688.1|677.65|670.75|784
1714547400000|2024-05-01 07:10:00|682|675.1|684.5|677.6|688.45|681.55|679.7|672.8|604
1714547700000|2024-05-01 07:15:00|684.4|677.5|686.35|679.45|687.7|680.8|681.25|674.35|574
1714548000000|2024-05-01 07:20:00|686.3|679.4|683.4|676.5|687.15|680.25|682.45|675.55|562
1714548300000|2024-05-01 07:25:00|683.45|676.55|681.3|674.4|683.8|676.9|672.45|665.55|661
1714548600000|2024-05-01 07:30:00|681.25|674.35|678.25|671.35|685.35|678.45|676.75|669.85|534
1714548900000|2024-05-01 07:35:00|678.3|671.4|677.65|670.75|680.8|673.9|674.25|667.35|723
1714549200000|2024-05-01 07:40:00|677.6|670.7|679.6|672.7|682.5|675.6|677.55|670.65|564
1714549500000|2024-05-01 07:45:00|679.45|672.55|679.1|672.2|682.2|675.3|676.5|669.6|690
1714549800000|2024-05-01 07:50:00|679|672.1|679.95|673.05|679.95|673.05|676.15|669.25|610
1714550100000|2024-05-01 07:55:00|680.05|673.15|677.35|670.45|680.1|673.2|675.5|668.6|499
1714550400000|2024-05-01 08:00:00|677.4|670.5|673.35|666.45|678.6|671.7|673.1|666.2|623
1714550700000|2024-05-01 08:05:00|673.3|666.4|671.45|664.55|675.85|668.95|669.8|662.9|485
1714551000000|2024-05-01 08:10:00|671.25|664.35|671.9|665|673.6|666.7|670.8|663.9|440
1714551300000|2024-05-01 08:15:00|671.95|665.05|663.8|656.9|672.25|665.35|663.6|656.7|605
1714551600000|2024-05-01 08:20:00|663.75|656.85|663.85|656.95|664.5|657.6|657|650.1|765
1714551900000|2024-05-01 08:25:00|663.95|657.05|663.85|656.95|664.85|657.95|662.4|655.5|543
1714552200000|2024-05-01 08:30:00|663.8|656.9|665.75|658.85|667.05|660.15|662.4|655.5|543
1714552500000|2024-05-01 08:35:00|665.65|658.75|668.1|661.2|669.05|662.15|665.1|658.2|428
1714552800000|2024-05-01 08:40:00|668.15|661.25|667.35|660.45|668.9|662|666.7|659.8|419
1714553100000|2024-05-01 08:45:00|667.3|660.4|671.6|664.7|672.45|665.55|667.05|660.15|260
1714553400000|2024-05-01 08:50:00|671.65|664.75|673.15|666.25|674.7|667.8|671.6|664.7|210
1714553700000|2024-05-01 08:55:00|673.3|666.4|674.55|667.65|675.2|668.3|673.1|666.2|170
1714554000000|2024-05-01 09:00:00|674.65|667.75|677.05|670.15|677.05|670.15|673.5|666.6|189
1714554300000|2024-05-01 09:05:00|677.5|670.6|680.5|673.6|681.7|674.8|677.4|670.5|200
1714554600000|2024-05-01 09:10:00|680.1|673.2|678.25|671.35|680.65|673.75|677.75|670.85|223
1714554900000|2024-05-01 09:15:00|678.2|671.3|674.45|667.55|678.45|671.55|674.15|667.25|178
1714555200000|2024-05-01 09:20:00|674.35|667.45|676.1|669.2|677|670.1|673.3|666.4|158
1714555500000|2024-05-01 09:25:00|676.4|669.5|676.6|669.7|677.5|670.6|675.6|668.7|146
1714555800000|2024-05-01 09:30:00|676.55|669.65|675.95|669.05|677.4|670.5|675.65|668.75|136
1714556100000|2024-05-01 09:35:00|676.3|669.4|674.7|667.8|677.05|670.15|674.25|667.35|237
1714556400000|2024-05-01 09:40:00|674.65|667.75|675.55|668.65|676|669.1|673.75|666.85|187
1714556700000|2024-05-01 09:45:00|675.6|668.7|673.4|666.5|675.95|669.05|672.6|665.7|233
1714557000000|2024-05-01 09:50:00|673.5|666.6|673.7|666.8|674.8|667.9|672.3|665.4|155
1714557300000|2024-05-01 09:55:00|673.65|666.75|673.1|666.2|674.7|667.8|673.05|666.15|144
1714557600000|2024-05-01 10:00:00|673.25|666.35|672.95|666.05|674.6|667.7|672.6|665.7|180
1714557900000|2024-05-01 10:05:00|673|666.1|672.9|666|673|666.1|672.9|666|9
1714558200000|2024-05-01 10:10:00|673.5|666.6|674.25|667.35|675.6|668.7|672.75|665.85|204
1714558500000|2024-05-01 10:15:00|674.3|667.4|673.4|666.5|674.8|667.9|672.8|665.9|154
1714558800000|2024-05-01 10:20:00|673.9|667|675.15|668.25|676.6|669.7|673.6|666.7|181
1714559100000|2024-05-01 10:25:00|675.3|668.4|672.9|666|675.5|668.6|672.55|665.65|196
1714559400000|2024-05-01 10:30:00|673|666.1|672.8|665.9|673.2|666.3|672.5|665.6|144
1714559700000|2024-05-01 10:35:00|672.75|665.85|672.8|665.9|674.3|667.4|672.75|665.85|127
1714560000000|2024-05-01 10:40:00|672.9|666|675.35|668.45|675.5|668.6|672.7|665.8|148
1714560300000|2024-05-01 10:45:00|675.4|668.5|674.7|667.8|676.75|669.85|674.2|667.3|174
1714560600000|2024-05-01 10:50:00|674.6|667.7|675.9|669|676.45|669.55|674.4|667.5|143
1714560900000|2024-05-01 10:55:00|675.8|668.9|677.4|670.5|677.4|670.5|675.5|668.6|101
1714561200000|2024-05-01 11:00:00|677.45|670.55|676.4|669.5|677.55|670.65|676|669.1|169
1714561500000|2024-05-01 11:05:00|676.45|669.55|676.45|669.55|677.1|670.2|675.95|669.05|120
1714561800000|2024-05-01 11:10:00|676.4|669.5|676.5|669.6|676.8|669.9|676.1|669.2|48
1714562100000|2024-05-01 11:15:00|676.3|669.4|676.5|669.6|676.5|669.6|676.25|669.35|17
1714562400000|2024-05-01 11:20:00|676.6|669.7|676.4|669.5|677.3|670.4|676.2|669.3|95
1714562700000|2024-05-01 11:25:00|676.35|669.45|676.65|669.75|676.65|669.75|676|669.1|83
1714563000000|2024-05-01 11:30:00|676.7|669.8|676.5|669.6|676.9|670|675.9|669|67
1714563300000|2024-05-01 11:35:00|676.55|669.65|677.2|670.3|677.35|670.45|675.8|668.9|54
1714563600000|2024-05-01 11:40:00|677.3|670.4|677.6|670.7|677.6|670.7|676.9|670|62
1714563900000|2024-05-01 11:45:00|677.55|670.65|678.2|671.3|679.75|672.85|677.55|670.65|112
1714564200000|2024-05-01 11:50:00|678.3|671.4|680.5|673.6|680.55|673.65|677.8|670.9|97
1714564500000|2024-05-01 11:55:00|680.45|673.55|682.6|675.7|682.6|675.7|679.8|672.9|78
1714564800000|2024-05-01 12:00:00|682.8|675.9|681.75|674.85|684.2|677.3|680.9|674|220
1714565100000|2024-05-01 12:05:00|681.6|674.7|685.7|678.8|686.45|679.55|681.35|674.45|212
1714565400000|2024-05-01 12:10:00|685.75|678.85|693.15|686.25|693.15|686.25|685.75|678.85|182
1714565700000|2024-05-01 12:15:00|692.85|685.95|689.1|682.2|692.9|686|688.3|681.4|527
1714566000000|2024-05-01 12:20:00|689.4|682.5|691.05|684.15|693.6|686.7|689.4|682.5|300
1714566300000|2024-05-01 12:25:00|691|684.1|691.5|684.6|692.7|685.8|689.95|683.05|316
1714566600000|2024-05-01 12:30:00|691.4|684.5|692.7|685.8|693.35|686.45|690.25|683.35|253
1714566900000|2024-05-01 12:35:00|692.8|685.9|693.3|686.4|694.4|687.5|691.75|684.85|201
1714567200000|2024-05-01 12:40:00|693.35|686.45|692.2|685.3|693.7|686.8|691.9|685|193
1714567500000|2024-05-01 12:45:00|692.35|685.45|690.5|683.6|692.45|685.55|689.35|682.45|256
1714567800000|2024-05-01 12:50:00|690.55|683.65|689.6|682.7|691.3|684.4|689.4|682.5|210
1714568100000|2024-05-01 12:55:00|689.55|682.65|691.2|684.3|691.85|684.95|688.9|682|193
1714568400000|2024-05-01 13:00:00|691.15|684.25|691.05|684.15|692|685.1|689.25|682.35|239
1714568700000|2024-05-01 13:05:00|691|684.1|691.3|684.4|691.35|684.45|689.95|683.05|267
1714569000000|2024-05-01 13:10:00|691.4|684.5|692.2|685.3|692.2|685.3|690.55|683.65|210
1714569300000|2024-05-01 13:15:00|692.15|685.25|691.05|684.15|692.4|685.5|689.8|682.9|289
1714569600000|2024-05-01 13:20:00|691.15|684.25|690.7|683.8|692.2|685.3|689.7|682.8|226
1714569900000|2024-05-01 13:25:00|690.75|683.85|688.6|681.7|691.4|684.5|688.2|681.3|186
1714570200000|2024-05-01 13:30:00|688.5|681.6|686.2|679.3|688.5|681.6|684.55|677.65|422
1714570500000|2024-05-01 13:35:00|686.25|679.35|686.3|679.4|689|682.1|684.6|677.7|408
1714570800000|2024-05-01 13:40:00|686.25|679.35|686.6|679.7|687|680.1|684.4|677.5|365
1714571100000|2024-05-01 13:45:00|686.55|679.65|687.15|680.25|689.85|682.95|685.65|678.75|359
1714571400000|2024-05-01 13:50:00|687.2|680.3|687.4|680.5|688.4|681.5|686.65|679.75|307
1714571700000|2024-05-01 13:55:00|687.35|680.45|688.5|681.6|688.7|681.8|687.25|680.35|217
1714572000000|2024-05-01 14:00:00|688.75|681.85|688.75|681.85|690.75|683.85|687.8|680.9|317
1714572300000|2024-05-01 14:05:00|689.1|682.2|687.1|680.2|690.9|684|686.7|679.8|271
1714572600000|2024-05-01 14:10:00|687.2|680.3|685.9|679|687.3|680.4|684.8|677.9|241
1714572900000|2024-05-01 14:15:00|686|679.1|686.9|680|688.5|681.6|683.8|676.9|225
1714573200000|2024-05-01 14:20:00|686.7|679.8|685.95|679.05|687.4|680.5|684.2|677.3|229
1714573500000|2024-05-01 14:25:00|685.9|679|684.7|677.8|685.9|679|683|676.1|222
1714573800000|2024-05-01 14:30:00|684.8|677.9|687.3|680.4|687.6|680.7|683.35|676.45|228
1714574100000|2024-05-01 14:35:00|687.35|680.45|689|682.1|689.2|682.3|687.05|680.15|79
1714574400000|2024-05-01 14:40:00|688.05|681.15|688.3|681.4|688.3|681.4|686.6|679.7|76
1714574700000|2024-05-01 14:45:00|688.25|681.35|686.9|680|689|682.1|686.15|679.25|357
1714575000000|2024-05-01 14:50:00|686.85|679.95|687|680.1|687.75|680.85|686.75|679.85|264
1714575300000|2024-05-01 14:55:00|686.95|680.05|688.65|681.75|690|683.1|685.7|678.8|209
1714575600000|2024-05-01 15:00:00|688.8|681.9|686.8|679.9|688.85|681.95|685.9|679|270
1714575900000|2024-05-01 15:05:00|687|680.1|684|677.1|687|680.1|683|676.1|214
1714576200000|2024-05-01 15:10:00|683.95|677.05|682.8|675.9|684.9|678|682.55|675.65|295
1714576500000|2024-05-01 15:15:00|682.55|675.65|681.25|674.35|684.1|677.2|679.6|672.7|411
1714576800000|2024-05-01 15:20:00|681.15|674.25|685.55|678.65|686.35|679.45|680|673.1|263
1714577100000|2024-05-01 15:25:00|685.5|678.6|684.1|677.2|685.9|679|683.6|676.7|241
1714577400000|2024-05-01 15:30:00|684.05|677.15|685.5|678.6|685.9|679|683.5|676.6|274
1714577700000|2024-05-01 15:35:00|685.55|678.65|682.8|675.9|686.75|679.85|682.8|675.9|231
1714578000000|2024-05-01 15:40:00|682.85|675.95|683.9|677|684.3|677.4|682.65|675.75|80
1714578300000|2024-05-01 15:45:00|683.1|676.2|684.25|677.35|684.25|677.35|682.6|675.7|138
1714578600000|2024-05-01 15:50:00|684.2|677.3|683.45|676.55|685.4|678.5|681.8|674.9|247
1714578900000|2024-05-01 15:55:00|683.5|676.6|683.25|676.35|683.7|676.8|681.2|674.3|188
1714579200000|2024-05-01 16:00:00|683.3|676.4|683.4|676.5|683.75|676.85|680.65|673.75|269
1714579500000|2024-05-01 16:05:00|683.45|676.55|680.9|674|683.95|677.05|680.1|673.2|333
1714579800000|2024-05-01 16:10:00|680.95|674.05|682.5|675.6|683.55|676.65|680.9|674|227
1714580100000|2024-05-01 16:15:00|682.45|675.55|684.8|677.9|686|679.1|681.5|674.6|311
1714580400000|2024-05-01 16:20:00|684.9|678|683.25|676.35|684.95|678.05|682.7|675.8|415
1714580700000|2024-05-01 16:25:00|683.2|676.3|686.25|679.35|686.75|679.85|683.1|676.2|222
1714581000000|2024-05-01 16:30:00|686.1|679.2|684.6|677.7|688.45|681.55|684.2|677.3|336
1714581300000|2024-05-01 16:35:00|684.7|677.8|682.8|675.9|685.35|678.45|682.5|675.6|279
1714581600000|2024-05-01 16:40:00|682.7|675.8|681.4|674.5|682.8|675.9|681|674.1|249
1714581900000|2024-05-01 16:45:00|681.5|674.6|681.65|674.75|682|675.1|679.9|673|234
1714582200000|2024-05-01 16:50:00|681.5|674.6|681.4|674.5|681.9|675|679.95|673.05|140
1714582500000|2024-05-01 16:55:00|681.5|674.6|681.5|674.6|682.6|675.7|680.95|674.05|139
1714582800000|2024-05-01 17:00:00|681.45|674.55|681.9|675|683.7|676.8|680.1|673.2|239
1714583100000|2024-05-01 17:05:00|681.85|674.95|680.35|673.45|681.85|674.95|679.45|672.55|176
1714583400000|2024-05-01 17:10:00|680.3|673.4|679.8|672.9|680.7|673.8|678.9|672|248
1714583700000|2024-05-01 17:15:00|679.9|673|679.35|672.45|681.8|674.9|677.6|670.7|268
1714584000000|2024-05-01 17:20:00|679.4|672.5|681.15|674.25|681.45|674.55|678.15|671.25|236
1714584300000|2024-05-01 17:25:00|681.2|674.3|682.8|675.9|684.5|677.6|681.1|674.2|185
1714584600000|2024-05-01 17:30:00|682.75|675.85|684.75|677.85|685.35|678.45|681.85|674.95|238
1714584900000|2024-05-01 17:35:00|685|678.1|685.05|678.15|686.5|679.6|685|678.1|236
1714585200000|2024-05-01 17:40:00|685.1|678.2|686.15|679.25|686.65|679.75|684.65|677.75|307
1714585500000|2024-05-01 17:45:00|686.2|679.3|688.9|682|689.25|682.35|685.8|678.9|256
1714585800000|2024-05-01 17:50:00|688.85|681.95|692.8|685.9|693|686.1|688.15|681.25|238
1714586100000|2024-05-01 17:55:00|692.75|685.85|691.62|684.72|694.05|687.15|691.36|684.46|510
1714586400000|2024-05-01 18:00:00|691.65|684.75|702.2|695.3|702.65|695.75|691.17|684.27|1042
1714586700000|2024-05-01 18:05:00|702.25|695.35|704.89|697.99|705.4|698.5|700.77|693.87|985
1714587000000|2024-05-01 18:10:00|704.95|698.05|704.67|697.77|707.13|700.23|702.06|695.16|1000
1714587300000|2024-05-01 18:15:00|704.74|697.84|699.8|692.9|707.36|700.46|698.93|692.03|1044
1714587600000|2024-05-01 18:20:00|699.71|692.81|698.4|691.5|700.64|693.74|697.47|690.57|998
1714587900000|2024-05-01 18:25:00|698.35|691.45|702.62|695.72|703.71|696.81|697.7|690.8|883
1714588200000|2024-05-01 18:30:00|702.58|695.68|706.36|699.46|706.36|699.46|698.69|691.79|1067
1714588500000|2024-05-01 18:35:00|706.33|699.43|708.17|701.27|708.89|701.99|703.86|696.96|1020
1714588800000|2024-05-01 18:40:00|708.12|701.22|713.23|706.33|713.44|706.54|707.87|700.97|997
1714589100000|2024-05-01 18:45:00|713.19|706.29|713.39|706.49|715.02|708.12|709.67|702.77|1035
1714589400000|2024-05-01 18:50:00|713.43|706.53|718.38|711.48|718.61|711.71|713.43|706.53|1032
1714589700000|2024-05-01 18:55:00|718.33|711.43|713.38|706.48|718.53|711.63|711.82|704.92|1053
1714590000000|2024-05-01 19:00:00|713.31|706.41|711.29|704.39|717.45|710.55|710.93|704.03|1075
1714590300000|2024-05-01 19:05:00|711.27|704.37|709.48|702.58|711.7|704.8|708.22|701.32|1063
1714590600000|2024-05-01 19:10:00|709.59|702.69|706.41|699.51|709.74|702.84|706.39|699.49|967
1714590900000|2024-05-01 19:15:00|706.46|699.56|706.28|699.38|708.14|701.24|704.23|697.33|1004
1714591200000|2024-05-01 19:20:00|706.26|699.36|704.61|697.71|706.26|699.36|702.41|695.51|972
1714591500000|2024-05-01 19:25:00|704.6|697.7|702.2|695.3|704.97|698.07|701.75|694.85|942
1714591800000|2024-05-01 19:30:00|702.26|695.36|693.04|686.14|702.3|695.4|691.57|684.67|1014
1714592100000|2024-05-01 19:35:00|693.08|686.18|692.98|686.08|696.25|689.35|691.05|684.15|1076
1714592400000|2024-05-01 19:40:00|692.96|686.06|696.69|689.79|697.19|690.29|691.12|684.22|1049
1714592700000|2024-05-01 19:45:00|696.56|689.66|695.88|688.98|698.57|691.67|694.17|687.27|914
1714593000000|2024-05-01 19:50:00|695.9|689|694.67|687.77|695.97|689.07|692.77|685.87|1018
1714593300000|2024-05-01 19:55:00|694.72|687.82|692.96|686.06|695.04|688.14|691.23|684.33|973
1714593600000|2024-05-01 20:00:00|693.08|686.18|693.67|686.77|694.8|687.9|691.9|685|947
1714593900000|2024-05-01 20:05:00|693.66|686.76|694.57|687.67|696.85|689.95|692.9|686|844
1714594200000|2024-05-01 20:10:00|694.54|687.64|694.6|687.7|696.55|689.65|693.64|686.74|935
1714594500000|2024-05-01 20:15:00|694.63|687.73|694.86|687.96|695|688.1|689.87|682.97|976
1714594800000|2024-05-01 20:20:00|694.88|687.98|696.03|689.13|696.2|689.3|694.41|687.51|707
1714595100000|2024-05-01 20:25:00|695.92|689.02|698.06|691.16|698.24|691.34|695.5|688.6|629
1714595400000|2024-05-01 20:30:00|698.07|691.17|699.23|692.33|699.27|692.37|694.53|687.63|770
1714595700000|2024-05-01 20:35:00|699.17|692.27|698.61|691.71|699.92|693.02|696.97|690.07|748
1714596000000|2024-05-01 20:40:00|698.64|691.74|699.31|692.41|699.97|693.07|697.57|690.67|717
1714596300000|2024-05-01 20:45:00|699.29|692.39|699.53|692.63|699.97|693.07|697.32|690.42|760
1714596600000|2024-05-01 20:50:00|699.58|692.68|700.68|693.78|700.89|693.99|698.4|691.5|655
1714596900000|2024-05-01 20:55:00|700.73|693.83|698.18|691.28|700.73|693.83|697.95|691.05|616
1714597200000|2024-05-01 21:00:00|698.19|691.29|698.66|691.76|699.01|692.11|696.49|689.59|640
1714597500000|2024-05-01 21:05:00|698.65|691.75|696.21|689.31|699.04|692.14|695.85|688.95|591
1714597800000|2024-05-01 21:10:00|696.19|689.29|697.39|690.49|697.44|690.54|695.43|688.53|582
1714598100000|2024-05-01 21:15:00|697.44|690.54|697.21|690.31|697.82|690.92|695.53|688.63|573
1714598400000|2024-05-01 21:20:00|697.16|690.26|700.64|693.74|702.45|695.55|697.16|690.26|520
1714598700000|2024-05-01 21:25:00|700.63|693.73|703.9|697|703.94|697.04|700.03|693.13|420
1714599000000|2024-05-01 21:30:00|704.04|697.14|702.22|695.32|704.11|697.21|701.82|694.92|322
1714599300000|2024-05-01 21:35:00|702.2|695.3|702.06|695.16|702.32|695.42|700.93|694.03|173
1714599600000|2024-05-01 21:40:00|702.05|695.15|701.53|694.63|702.05|695.15|701.34|694.44|140
1714599900000|2024-05-01 21:45:00|701.58|694.68|702.3|695.4|702.6|695.7|701.56|694.66|139
1714600200000|2024-05-01 21:50:00|702.32|695.42|703.34|696.44|703.34|696.44|702.17|695.27|182
1714600500000|2024-05-01 21:55:00|703.33|696.43|702.56|695.66|703.51|696.61|702.56|695.66|148
1714600800000|2024-05-01 22:00:00|702.45|695.55|705.5|698.6|706|699.1|702.35|695.45|114
1714601100000|2024-05-01 22:05:00|705.6|698.7|705.25|698.35|706.2|699.3|704.6|697.7|188
1714601400000|2024-05-01 22:10:00|705.2|698.3|703.5|696.6|705.3|698.4|702.2|695.3|183
1714601700000|2024-05-01 22:15:00|703.45|696.55|703.15|696.25|703.95|697.05|702.65|695.75|154
1714602000000|2024-05-01 22:20:00|703.3|696.4|704.7|697.8|704.8|697.9|702.8|695.9|162
1714602300000|2024-05-01 22:25:00|704.65|697.75|705.15|698.25|706|699.1|704.1|697.2|143
1714602600000|2024-05-01 22:30:00|705.1|698.2|704.9|698|706.9|700|703.7|696.8|193
1714602900000|2024-05-01 22:35:00|704.85|697.95|705.3|698.4|706.7|699.8|703.5|696.6|172
1714603200000|2024-05-01 22:40:00|705.2|698.3|705.4|698.5|706.35|699.45|704|697.1|194
1714603500000|2024-05-01 22:45:00|705.3|698.4|704.15|697.25|705.45|698.55|703.2|696.3|151
1714603800000|2024-05-01 22:50:00|704.2|697.3|703.7|696.8|704.85|697.95|703.6|696.7|152
1714604100000|2024-05-01 22:55:00|703.65|696.75|704.2|697.3|704.7|697.8|703.05|696.15|123
1714604400000|2024-05-01 23:00:00|704.3|697.4|703.75|696.85|704.45|697.55|702.75|695.85|130
1714604700000|2024-05-01 23:05:00|703.7|696.8|703.85|696.95|705.2|698.3|703.55|696.65|146
1714605000000|2024-05-01 23:10:00|703.8|696.9|704.9|698|705.6|698.7|703.8|696.9|107
1714605300000|2024-05-01 23:15:00|704.95|698.05|704.85|697.95|704.95|698.05|703.5|696.6|116
1714605600000|2024-05-01 23:20:00|704.8|697.9|704.75|697.85|705.5|698.6|704.4|697.5|85
1714605900000|2024-05-01 23:25:00|704.7|697.8|705.05|698.15|705.65|698.75|704.25|697.35|74
1714606200000|2024-05-01 23:30:00|705|698.1|707.55|700.65|707.55|700.65|704.5|697.6|114
1714606500000|2024-05-01 23:35:00|707.5|700.6|708.4|701.5|708.6|701.7|707.45|700.55|123
1714606800000|2024-05-01 23:40:00|708.45|701.55|708.35|701.45|709.4|702.5|707.9|701|108
1714607100000|2024-05-01 23:45:00|708.3|701.4|708.5|701.6|709.2|702.3|707.55|700.65|131
1714607400000|2024-05-01 23:50:00|708.45|701.55|707.7|700.8|709|702.1|707.3|700.4|97
1714607700000|2024-05-01 23:55:00|707.65|700.75|707.95|701.05|708.55|701.65|707.2|700.3|167
1714608000000|2024-05-02 00:00:00|707.9|701|708.6|701.7|708.6|701.7|706.6|699.7|232
1714608300000|2024-05-02 00:05:00|708.65|701.75|706.3|699.4|708.65|701.75|706.3|699.4|257
1714608600000|2024-05-02 00:10:00|706.25|699.35|703.8|696.9|706.25|699.35|703.75|696.85|162
1714608900000|2024-05-02 00:15:00|703.85|696.95|705.25|698.35|705.95|699.05|702.8|695.9|209
1714609200000|2024-05-02 00:20:00|705.35|698.45|703.8|696.9|705.35|698.45|702.8|695.9|259
1714609500000|2024-05-02 00:25:00|703.75|696.85|703.75|696.85|704.5|697.6|702.95|696.05|239
1714609800000|2024-05-02 00:30:00|703.8|696.9|702.25|695.35|705.1|698.2|701.85|694.95|291
1714610100000|2024-05-02 00:35:00|702.2|695.3|702|695.1|702.55|695.65|700.75|693.85|263
1714610400000|2024-05-02 00:40:00|702.05|695.15|699.05|692.15|702.05|695.15|698.9|692|143
1714610700000|2024-05-02 00:45:00|699.1|692.2|701.1|694.2|701.4|694.5|698.9|692|148
1714611000000|2024-05-02 00:50:00|701.15|694.25|699.8|692.9|701.7|694.8|699.05|692.15|191
1714611300000|2024-05-02 00:55:00|699.75|692.85|699.7|692.8|700.8|693.9|698.7|691.8|198
1714611600000|2024-05-02 01:00:00|699.65|692.75|700.85|693.95|701.15|694.25|699.3|692.4|151
1714611900000|2024-05-02 01:05:00|700.95|694.05|700.5|693.6|701.4|694.5|698.7|691.8|200
1714612200000|2024-05-02 01:10:00|700.6|693.7|699.95|693.05|701.25|694.35|698.3|691.4|198
1714612500000|2024-05-02 01:15:00|699.9|693|697.55|690.65|700.65|693.75|697|690.1|300
1714612800000|2024-05-02 01:20:00|697.5|690.6|698.25|691.35|698.3|691.4|697.4|690.5|166
1714613100000|2024-05-02 01:25:00|698.35|691.45|697.75|690.85|698.7|691.8|697.4|690.5|110
1714613400000|2024-05-02 01:30:00|697.7|690.8|693.75|686.85|698.8|691.9|693.55|686.65|229
1714613700000|2024-05-02 01:35:00|693.7|686.8|689.55|682.65|693.7|686.8|688.1|681.2|639
1714614000000|2024-05-02 01:40:00|689.5|682.6|692.75|685.85|693.3|686.4|689.15|682.25|378
1714614300000|2024-05-02 01:45:00|692.7|685.8|696.6|689.7|696.9|690|691.85|684.95|279
1714614600000|2024-05-02 01:50:00|696.55|689.65|694.5|687.6|696.9|690|694|687.1|273
1714614900000|2024-05-02 01:55:00|694.4|687.5|694.25|687.35|695.25|688.35|692.7|685.8|325
1714615200000|2024-05-02 02:00:00|694.2|687.3|695.9|689|695.9|689|694.2|687.3|255
1714615500000|2024-05-02 02:05:00|695.95|689.05|697.1|690.2|697.3|690.4|694.2|687.3|268
1714615800000|2024-05-02 02:10:00|697.05|690.15|696.45|689.55|697.6|690.7|696|689.1|181
1714616100000|2024-05-02 02:15:00|696.4|689.5|697.4|690.5|698.4|691.5|694.65|687.75|231
1714616400000|2024-05-02 02:20:00|697.35|690.45|696.6|689.7|697.4|690.5|695.5|688.6|312
1714616700000|2024-05-02 02:25:00|696.55|689.65|696.1|689.2|696.6|689.7|694.6|687.7|201
1714617000000|2024-05-02 02:30:00|696.05|689.15|695.65|688.75|696.7|689.8|694.55|687.65|214
1714617300000|2024-05-02 02:35:00|695.7|688.8|696.5|689.6|697.65|690.75|694.55|687.65|191
1714617600000|2024-05-02 02:40:00|696.65|689.75|696.9|690|696.9|690|695.8|688.9|169
1714617900000|2024-05-02 02:45:00|696.8|689.9|698.2|691.3|698.25|691.35|696.6|689.7|128
1714618200000|2024-05-02 02:50:00|698.25|691.35|697.75|690.85|699.65|692.75|697.6|690.7|186
1714618500000|2024-05-02 02:55:00|697.8|690.9|697.4|690.5|698|691.1|697|690.1|244
1714618800000|2024-05-02 03:00:00|697.35|690.45|698.95|692.05|699.5|692.6|697|690.1|229
1714619100000|2024-05-02 03:05:00|699.05|692.15|698.3|691.4|699.35|692.45|698|691.1|237
1714619400000|2024-05-02 03:10:00|698.45|691.55|698.25|691.35|698.85|691.95|697.9|691|193
1714619700000|2024-05-02 03:15:00|698.2|691.3|699.5|692.6|699.5|692.6|697.85|690.95|155
1714620000000|2024-05-02 03:20:00|699.45|692.55|702.45|695.55|703.3|696.4|699.45|692.55|153
1714620300000|2024-05-02 03:25:00|702.35|695.45|702.35|695.45|702.6|695.7|701.55|694.65|201
1714620600000|2024-05-02 03:30:00|702.3|695.4|700.5|693.6|702.3|695.4|700.15|693.25|226
1714620900000|2024-05-02 03:35:00|700.4|693.5|700.1|693.2|700.8|693.9|699.85|692.95|233
1714621200000|2024-05-02 03:40:00|700.05|693.15|700.1|693.2|700.85|693.95|699.7|692.8|251
1714621500000|2024-05-02 03:45:00|700.15|693.25|701.35|694.45|701.45|694.55|699.3|692.4|259
1714621800000|2024-05-02 03:50:00|701.4|694.5|700.9|694|701.95|695.05|700.65|693.75|277
1714622100000|2024-05-02 03:55:00|701|694.1|700.25|693.35|701.1|694.2|700.1|693.2|150
1714622400000|2024-05-02 04:00:00|700.2|693.3|701|694.1|701.7|694.8|699.5|692.6|164
1714622700000|2024-05-02 04:05:00|701.05|694.15|702.6|695.7|702.95|696.05|701|694.1|167
1714623000000|2024-05-02 04:10:00|702.65|695.75|702.3|695.4|702.8|695.9|701.35|694.45|148
1714623300000|2024-05-02 04:15:00|702.35|695.45|702.6|695.7|702.6|695.7|701|694.1|244
1714623600000|2024-05-02 04:20:00|702.5|695.6|702.8|695.9|703|696.1|701.9|695|131
1714623900000|2024-05-02 04:25:00|702.7|695.8|702.7|695.8|702.7|695.8|702|695.1|121
1714624200000|2024-05-02 04:30:00|702.75|695.85|703.4|696.5|704.15|697.25|702.6|695.7|77
1714624500000|2024-05-02 04:35:00|703.45|696.55|702.3|695.4|703.9|697|701.15|694.25|112
1714624800000|2024-05-02 04:40:00|702.25|695.35|701.7|694.8|702.6|695.7|701.55|694.65|119
1714625100000|2024-05-02 04:45:00|701.65|694.75|701.5|694.6|702.5|695.6|701.35|694.45|199
1714625400000|2024-05-02 04:50:00|701.4|694.5|699.4|692.5|701.5|694.6|699.35|692.45|276
1714625700000|2024-05-02 04:55:00|699.45|692.55|700.5|693.6|700.55|693.65|698.85|691.95|203
1714626000000|2024-05-02 05:00:00|700.55|693.65|698.45|691.55|700.9|694|698.45|691.55|291
1714626300000|2024-05-02 05:05:00|698.25|691.35|699.35|692.45|699.4|692.5|696.7|689.8|273
1714626600000|2024-05-02 05:10:00|699.3|692.4|699.7|692.8|700.3|693.4|699.05|692.15|169
1714626900000|2024-05-02 05:15:00|699.65|692.75|699.65|692.75|699.9|693|697.4|690.5|310
1714627200000|2024-05-02 05:20:00|699.6|692.7|699.35|692.45|700|693.1|697.7|690.8|328
1714627500000|2024-05-02 05:25:00|699.3|692.4|695.8|688.9|699.3|692.4|695.45|688.55|270
1714627800000|2024-05-02 05:30:00|695.75|688.85|696.3|689.4|696.75|689.85|694.6|687.7|356
1714628100000|2024-05-02 05:35:00|696.25|689.35|698|691.1|698.1|691.2|696.25|689.35|166
1714628400000|2024-05-02 05:40:00|698.05|691.15|698.5|691.6|698.9|692|697.8|690.9|223
1714628700000|2024-05-02 05:45:00|698.65|691.75|699.4|692.5|700.35|693.45|698.65|691.75|252
1714629000000|2024-05-02 05:50:00|699.45|692.55|699.3|692.4|700.2|693.3|698.9|692|190
1714629300000|2024-05-02 05:55:00|699.4|692.5|700.2|693.3|700.2|693.3|699.1|692.2|270
1714629600000|2024-05-02 06:00:00|700.15|693.25|700.8|693.9|701.1|694.2|698.8|691.9|148
1714629900000|2024-05-02 06:05:00|700.9|694|701.3|694.4|702.4|695.5|700.6|693.7|167
1714630200000|2024-05-02 06:10:00|701.35|694.45|701.8|694.9|701.9|695|700.6|693.7|210
1714630500000|2024-05-02 06:15:00|701.85|694.95|700.95|694.05|702.5|695.6|700.35|693.45|284
1714630800000|2024-05-02 06:20:00|701|694.1|698.95|692.05|701.4|694.5|698.95|692.05|139
1714631100000|2024-05-02 06:25:00|698.9|692|700.9|694|701|694.1|698.3|691.4|125
1714631400000|2024-05-02 06:30:00|700.8|693.9|698.6|691.7|700.8|693.9|698.5|691.6|112
1714631700000|2024-05-02 06:35:00|698.55|691.65|697.75|690.85|699.9|693|697.6|690.7|119
1714632000000|2024-05-02 06:40:00|697.8|690.9|698.1|691.2|698.3|691.4|697.15|690.25|114
1714632300000|2024-05-02 06:45:00|698.05|691.15|698.8|691.9|699.2|692.3|698|691.1|116
1714632600000|2024-05-02 06:50:00|698.85|691.95|697.75|690.85|698.95|692.05|697.6|690.7|136
1714632900000|2024-05-02 06:55:00|697.7|690.8|698.7|691.8|698.95|692.05|697.5|690.6|72
1714633200000|2024-05-02 07:00:00|698.6|691.7|700.45|693.55|700.6|693.7|698.6|691.7|121
1714633500000|2024-05-02 07:05:00|700.5|693.6|701.65|694.75|702.55|695.65|699.85|692.95|271
1714633800000|2024-05-02 07:10:00|701.6|694.7|701.2|694.3|702.95|696.05|700.95|694.05|154
1714634100000|2024-05-02 07:15:00|701.15|694.25|702.55|695.65|702.9|696|700.8|693.9|193
1714634400000|2024-05-02 07:20:00|702.5|695.6|701.55|694.65|702.6|695.7|700.85|693.95|208
1714634700000|2024-05-02 07:25:00|701.6|694.7|702.2|695.3|702.6|695.7|701|694.1|164
1714635000000|2024-05-02 07:30:00|702.1|695.2|701.2|694.3|702.2|695.3|701|694.1|142
1714635300000|2024-05-02 07:35:00|701.25|694.35|700.1|693.2|701.25|694.35|699.95|693.05|98
1714635600000|2024-05-02 07:40:00|700.2|693.3|699.85|692.95|700.9|694|699.85|692.95|161
1714635900000|2024-05-02 07:45:00|699.9|693|699.55|692.65|699.95|693.05|699.25|692.35|126
1714636200000|2024-05-02 07:50:00|699.5|692.6|698.7|691.8|699.5|692.6|698.65|691.75|104
1714636500000|2024-05-02 07:55:00|698.65|691.75|697.95|691.05|698.8|691.9|697.9|691|50
1714636800000|2024-05-02 08:00:00|697.9|691|698.3|691.4|700.15|693.25|696.7|689.8|272
1714637100000|2024-05-02 08:05:00|698.15|691.25|698.9|692|700.2|693.3|698.15|691.25|206
1714637400000|2024-05-02 08:10:00|698.95|692.05|700.85|693.95|700.85|693.95|698.9|692|218
1714637700000|2024-05-02 08:15:00|700.8|693.9|700.65|693.75|701.25|694.35|699.7|692.8|284
1714638000000|2024-05-02 08:20:00|700.8|693.9|701.7|694.8|701.8|694.9|700.8|693.9|256
1714638300000|2024-05-02 08:25:00|701.65|694.75|703.5|696.6|703.7|696.8|701.15|694.25|106
1714638600000|2024-05-02 08:30:00|703.3|696.4|702.5|695.6|704.9|698|702.45|695.55|194
1714638900000|2024-05-02 08:35:00|702.6|695.7|702|695.1|702.95|696.05|701.9|695|176
1714639200000|2024-05-02 08:40:00|702.05|695.15|703.15|696.25|703.35|696.45|702.05|695.15|115
1714639500000|2024-05-02 08:45:00|703.1|696.2|704.3|697.4|704.4|697.5|702.35|695.45|165
1714639800000|2024-05-02 08:50:00|704.2|697.3|704.3|697.4|704.3|697.4|703.3|696.4|108
1714640100000|2024-05-02 08:55:00|704.35|697.45|703.85|696.95|704.5|697.6|703.55|696.65|135
1714640400000|2024-05-02 09:00:00|703.9|697|704.65|697.75|704.75|697.85|703.9|697|58
1714640700000|2024-05-02 09:05:00|704.6|697.7|703.9|697|704.75|697.85|703.85|696.95|98
1714641000000|2024-05-02 09:10:00|704|697.1|704.7|697.8|704.8|697.9|704|697.1|90
1714641300000|2024-05-02 09:15:00|704.6|697.7|704.7|697.8|705.05|698.15|703.85|696.95|124
1714641600000|2024-05-02 09:20:00|704.65|697.75|705.9|699|706.5|699.6|704.6|697.7|118
1714641900000|2024-05-02 09:25:00|705.95|699.05|704.9|698|706.05|699.15|704.9|698|98
1714642200000|2024-05-02 09:30:00|704.85|697.95|704.35|697.45|705.3|698.4|703.85|696.95|99
1714642500000|2024-05-02 09:35:00|704.4|697.5|704.2|697.3|704.65|697.75|703.6|696.7|88
1714642800000|2024-05-02 09:40:00|704.15|697.25|703.75|696.85|704.15|697.25|702.15|695.25|142
1714643100000|2024-05-02 09:45:00|703.85|696.95|704.85|697.95|705|698.1|703.45|696.55|129
1714643400000|2024-05-02 09:50:00|704.8|697.9|705.6|698.7|705.6|698.7|704.5|697.6|73
1714643700000|2024-05-02 09:55:00|705.7|698.8|706.4|699.5|706.4|699.5|705.1|698.2|54
1714644000000|2024-05-02 10:00:00|706.3|699.4|705.5|698.6|706.35|699.45|704.1|697.2|112
1714644300000|2024-05-02 10:05:00|705.4|698.5|704.85|697.95|706.2|699.3|704.55|697.65|124
1714644600000|2024-05-02 10:10:00|704.9|698|705.5|698.6|706.3|699.4|704.9|698|99
1714644900000|2024-05-02 10:15:00|705.6|698.7|705.9|699|705.95|699.05|704.75|697.85|104
1714645200000|2024-05-02 10:20:00|705.8|698.9|705.65|698.75|706|699.1|704.9|698|94
1714645500000|2024-05-02 10:25:00|705.6|698.7|705.7|698.8|705.8|698.9|705.4|698.5|42
1714645800000|2024-05-02 10:30:00|705.65|698.75|705.25|698.35|705.7|698.8|704.5|697.6|117
1714646100000|2024-05-02 10:35:00|705.2|698.3|705.65|698.75|706|699.1|703.85|696.95|163
1714646400000|2024-05-02 10:40:00|705.7|698.8|706.3|699.4|706.6|699.7|705.55|698.65|94
1714646700000|2024-05-02 10:45:00|706.25|699.35|709.15|702.25|709.5|702.6|705.9|699|104
1714647000000|2024-05-02 10:50:00|709.1|702.2|708.4|701.5|709.15|702.25|707.85|700.95|138
1714647300000|2024-05-02 10:55:00|708.35|701.45|708.55|701.65|708.85|701.95|707.9|701|159
1714647600000|2024-05-02 11:00:00|708.4|701.5|712.05|705.15|714.1|707.2|708.3|701.4|224
1714647900000|2024-05-02 11:05:00|712.1|705.2|713.85|706.95|714.4|707.5|712.1|705.2|229
1714648200000|2024-05-02 11:10:00|713.75|706.85|712.95|706.05|714.7|707.8|712.35|705.45|183
1714648500000|2024-05-02 11:15:00|712.9|706|714.2|707.3|714.7|707.8|712.3|705.4|260
1714648800000|2024-05-02 11:20:00|714.35|707.45|714.85|707.95|716.35|709.45|714.35|707.45|230
1714649100000|2024-05-02 11:25:00|714.8|707.9|715.1|708.2|715.55|708.65|714.25|707.35|157
1714649400000|2024-05-02 11:30:00|715.2|708.3|712.45|705.55|715.2|708.3|712.2|705.3|245
1714649700000|2024-05-02 11:35:00|712.4|705.5|713.35|706.45|713.95|707.05|712.05|705.15|191
1714650000000|2024-05-02 11:40:00|713.4|706.5|714.25|707.35|714.9|708|713.35|706.45|274
1714650300000|2024-05-02 11:45:00|714.2|707.3|715.4|708.5|716.4|709.5|713.55|706.65|192
1714650600000|2024-05-02 11:50:00|715.45|708.55|718.35|711.45|718.4|711.5|714.95|708.05|190
1714650900000|2024-05-02 11:55:00|718.3|711.4|717.7|710.8|718.3|711.4|716.95|710.05|251
1714651200000|2024-05-02 12:00:00|717.65|710.75|716.65|709.75|717.9|711|715.65|708.75|244
1714651500000|2024-05-02 12:05:00|716.55|709.65|717.7|710.8|717.9|711|716.35|709.45|242
1714651800000|2024-05-02 12:10:00|717.65|710.75|719.5|712.6|719.55|712.65|717.3|710.4|207
1714652100000|2024-05-02 12:15:00|719.55|712.65|720.95|714.05|721.1|714.2|719.4|712.5|237
1714652400000|2024-05-02 12:20:00|720.7|713.8|718.25|711.35|720.7|713.8|716.85|709.95|254
1714652700000|2024-05-02 12:25:00|718.3|711.4|717.65|710.75|719.3|712.4|717.55|710.65|134
1714653000000|2024-05-02 12:30:00|717.7|710.8|718.15|711.25|719.4|712.5|717.05|710.15|270
1714653300000|2024-05-02 12:35:00|718.1|711.2|719.25|712.35|719.55|712.65|717.45|710.55|188
1714653600000|2024-05-02 12:40:00|719.3|712.4|719.2|712.3|721|714.1|718.95|712.05|183
1714653900000|2024-05-02 12:45:00|719.15|712.25|719.2|712.3|720.8|713.9|718.35|711.45|201
1714654200000|2024-05-02 12:50:00|719.15|712.25|717.9|711|719.25|712.35|717.55|710.65|106
1714654500000|2024-05-02 12:55:00|717.8|710.9|715.35|708.45|717.8|710.9|714.85|707.95|117
1714654800000|2024-05-02 13:00:00|715.3|708.4|716.3|709.4|716.6|709.7|715.2|708.3|161
1714655100000|2024-05-02 13:05:00|716.35|709.45|715.15|708.25|717.1|710.2|715.1|708.2|139
1714655400000|2024-05-02 13:10:00|715.05|708.15|715.15|708.25|715.6|708.7|713.5|706.6|158
1714655700000|2024-05-02 13:15:00|715.1|708.2|715|708.1|716.1|709.2|714.35|707.45|165
1714656000000|2024-05-02 13:20:00|714.95|708.05|716.15|709.25|716.3|709.4|714.85|707.95|153
1714656300000|2024-05-02 13:25:00|716.2|709.3|716.1|709.2|716.75|709.85|715.05|708.15|162
1714656600000|2024-05-02 13:30:00|716.35|709.45|712.8|705.9|716.45|709.55|712.7|705.8|281
1714656900000|2024-05-02 13:35:00|712.85|705.95|712.2|705.3|713.2|706.3|711.15|704.25|304
1714657200000|2024-05-02 13:40:00|712.15|705.25|712.05|705.15|713.4|706.5|711.25|704.35|266
1714657500000|2024-05-02 13:45:00|712.2|705.3|709.5|702.6|712.65|705.75|708.6|701.7|290
1714657800000|2024-05-02 13:50:00|709.45|702.55|711.55|704.65|711.6|704.7|709.05|702.15|279
1714658100000|2024-05-02 13:55:00|711.6|704.7|710.7|703.8|712.15|705.25|710.05|703.15|198
1714658400000|2024-05-02 14:00:00|710.75|703.85|712.05|705.15|712.5|705.6|708.95|702.05|342
1714658700000|2024-05-02 14:05:00|712.15|705.25|708.15|701.25|712.6|705.7|708|701.1|368
1714659000000|2024-05-02 14:10:00|708.1|701.2|708.4|701.5|708.55|701.65|707.35|700.45|250
1714659300000|2024-05-02 14:15:00|708.35|701.45|709.5|702.6|710.2|703.3|708.05|701.15|310
1714659600000|2024-05-02 14:20:00|709.55|702.65|710.95|704.05|711.25|704.35|708.45|701.55|344
1714659900000|2024-05-02 14:25:00|711.1|704.2|712.6|705.7|712.8|705.9|711|704.1|259
1714660200000|2024-05-02 14:30:00|712.65|705.75|715.95|709.05|716.2|709.3|711.45|704.55|294
1714660500000|2024-05-02 14:35:00|716.05|709.15|719.65|712.75|719.65|712.75|715.15|708.25|220
1714660800000|2024-05-02 14:40:00|719.7|712.8|720.85|713.95|721.65|714.75|718|711.1|308
1714661100000|2024-05-02 14:45:00|720.9|714|717.95|711.05|720.95|714.05|717.55|710.65|309
1714661400000|2024-05-02 14:50:00|718|711.1|717.4|710.5|718.2|711.3|717|710.1|192
1714661700000|2024-05-02 14:55:00|717.45|710.55|719.15|712.25|720.05|713.15|717.15|710.25|238
1714662000000|2024-05-02 15:00:00|719.1|712.2|720.65|713.75|720.7|713.8|717.4|710.5|259
1714662300000|2024-05-02 15:05:00|720.6|713.7|721.75|714.85|722.25|715.35|718.75|711.85|279
1714662600000|2024-05-02 15:10:00|721.8|714.9|723.55|716.65|723.75|716.85|721.75|714.85|154
1714662900000|2024-05-02 15:15:00|723.5|716.6|722.4|715.5|723.9|717|721.7|714.8|171
1714663200000|2024-05-02 15:20:00|722.35|715.45|724|717.1|724|717.1|722.05|715.15|156
1714663500000|2024-05-02 15:25:00|724.05|717.15|724.05|717.15|724.1|717.2|722.9|716|126
1714663800000|2024-05-02 15:30:00|724.1|717.2|723.55|716.65|724.15|717.25|722.65|715.75|154
1714664100000|2024-05-02 15:35:00|723.5|716.6|723.35|716.45|723.9|717|721.8|714.9|129
1714664400000|2024-05-02 15:40:00|723.45|716.55|723.85|716.95|724.75|717.85|723.45|716.55|102
1714664700000|2024-05-02 15:45:00|723.75|716.85|721.55|714.65|724.05|717.15|720.8|713.9|171
1714665000000|2024-05-02 15:50:00|721.45|714.55|720.85|713.95|722.25|715.35|720.8|713.9|137
1714665300000|2024-05-02 15:55:00|720.75|713.85|720.7|713.8|721.3|714.4|720.1|713.2|62
1714665600000|2024-05-02 16:00:00|720.65|713.75|718.8|711.9|721.25|714.35|717.8|710.9|179
1714665900000|2024-05-02 16:05:00|718.75|711.85|711|704.1|718.9|712|710.9|704|228
1714666200000|2024-05-02 16:10:00|710.9|704|710.95|704.05|711.45|704.55|710.1|703.2|161
1714666500000|2024-05-02 16:15:00|711|704.1|712.8|705.9|713.7|706.8|710.4|703.5|206
1714666800000|2024-05-02 16:20:00|712.6|705.7|713|706.1|713.2|706.3|712.2|705.3|102
1714667100000|2024-05-02 16:25:00|714.15|707.25|714.2|707.3|714.25|707.35|713.8|706.9|20
1714667400000|2024-05-02 16:30:00|714.15|707.25|712|705.1|714.15|707.25|711.9|705|198
1714667700000|2024-05-02 16:35:00|712.05|705.15|711.3|704.4|712.1|705.2|711|704.1|188
1714668000000|2024-05-02 16:40:00|711.35|704.45|711.7|704.8|712.1|705.2|710.6|703.7|105
1714668300000|2024-05-02 16:45:00|711.8|704.9|710.85|703.95|711.95|705.05|707.9|701|146
1714668600000|2024-05-02 16:50:00|710.8|703.9|711|704.1|712.6|705.7|710.8|703.9|144
1714668900000|2024-05-02 16:55:00|710.8|703.9|710.05|703.15|711.25|704.35|709.75|702.85|120
1714669200000|2024-05-02 17:00:00|710.1|703.2|710.2|703.3|711.1|704.2|709.95|703.05|115
1714669500000|2024-05-02 17:05:00|710.25|703.35|710.9|704|712.1|705.2|709.2|702.3|143
1714669800000|2024-05-02 17:10:00|710.95|704.05|711.5|704.6|711.9|705|709.9|703|176
1714670100000|2024-05-02 17:15:00|711.45|704.55|712.7|705.8|713.2|706.3|711.3|704.4|127
1714670400000|2024-05-02 17:20:00|712.65|705.75|712.5|705.6|713.4|706.5|712.4|705.5|109
1714670700000|2024-05-02 17:25:00|712.4|705.5|711.3|704.4|712.4|705.5|711.3|704.4|105
1714671000000|2024-05-02 17:30:00|711.35|704.45|712.2|705.3|712.95|706.05|710.2|703.3|239
1714671300000|2024-05-02 17:35:00|712.3|705.4|712.05|705.15|712.8|705.9|711.7|704.8|135
1714671600000|2024-05-02 17:40:00|712.1|705.2|712|705.1|712.25|705.35|710.55|703.65|147
1714671900000|2024-05-02 17:45:00|712.05|705.15|712.55|705.65|713.1|706.2|711.9|705|97
1714672200000|2024-05-02 17:50:00|712.6|705.7|714.6|707.7|715.1|708.2|712.05|705.15|138
1714672500000|2024-05-02 17:55:00|714.55|707.65|715.35|708.45|715.9|709|714.5|707.6|112
1714672800000|2024-05-02 18:00:00|715.4|708.5|718.15|711.25|718.5|711.6|714.9|708|193
1714673100000|2024-05-02 18:05:00|718.1|711.2|716.55|709.65|718.1|711.2|716.15|709.25|193
1714673400000|2024-05-02 18:10:00|716.6|709.7|716.1|709.2|717.4|710.5|716.1|709.2|136
1714673700000|2024-05-02 18:15:00|716.2|709.3|712.9|706|716.2|709.3|712.7|705.8|169
1714674000000|2024-05-02 18:20:00|712.8|705.9|713.8|706.9|713.9|707|712.3|705.4|155
1714674300000|2024-05-02 18:25:00|713.7|706.8|713.75|706.85|714.2|707.3|713.35|706.45|94
1714674600000|2024-05-02 18:30:00|713.8|706.9|714.95|708.05|714.95|708.05|711.8|704.9|160
1714674900000|2024-05-02 18:35:00|715.1|708.2|717.5|710.6|717.75|710.85|715.05|708.15|152
1714675200000|2024-05-02 18:40:00|717.45|710.55|717.35|710.45|717.85|710.95|716.45|709.55|119
1714675500000|2024-05-02 18:45:00|717.4|710.5|720.5|713.6|720.5|713.6|717.2|710.3|176
1714675800000|2024-05-02 18:50:00|720.45|713.55|717.6|710.7|720.7|713.8|717.6|710.7|160
1714676100000|2024-05-02 18:55:00|717.65|710.75|716.15|709.25|717.7|710.8|716.1|709.2|157
1714676400000|2024-05-02 19:00:00|716.05|709.15|715.2|708.3|716.5|709.6|714.2|707.3|204
1714676700000|2024-05-02 19:05:00|715.15|708.25|715.15|708.25|716|709.1|714.4|707.5|153
1714677000000|2024-05-02 19:10:00|715.2|708.3|713.15|706.25|715.4|708.5|712.9|706|124
1714677300000|2024-05-02 19:15:00|713.2|706.3|714.6|707.7|714.8|707.9|712|705.1|145
1714677600000|2024-05-02 19:20:00|714.65|707.75|714.5|707.6|714.8|707.9|713.7|706.8|134
1714677900000|2024-05-02 19:25:00|714.55|707.65|714.8|707.9|715.2|708.3|713.9|707|114
1714678200000|2024-05-02 19:30:00|714.45|707.55|713.3|706.4|715.1|708.2|712.4|705.5|114
1714678500000|2024-05-02 19:35:00|713.05|706.15|713.65|706.75|714.3|707.4|712.6|705.7|136
1714678800000|2024-05-02 19:40:00|713.7|706.8|713.9|707|714.1|707.2|713.1|706.2|139
1714679100000|2024-05-02 19:45:00|713.6|706.7|715.1|708.2|715.65|708.75|713.25|706.35|153
1714679400000|2024-05-02 19:50:00|714.9|708|714.4|707.5|715.9|709|714.3|707.4|101
1714679700000|2024-05-02 19:55:00|714.45|707.55|716.05|709.15|716.1|709.2|714.25|707.35|131
1714680000000|2024-05-02 20:00:00|716|709.1|716.1|709.2|716.45|709.55|715.3|708.4|98
1714680300000|2024-05-02 20:05:00|716.2|709.3|716.15|709.25|716.35|709.45|716.15|709.25|7
1714680600000|2024-05-02 20:10:00|716.2|709.3|715.9|709|716.8|709.9|715.75|708.85|80
1714680900000|2024-05-02 20:15:00|716|709.1|715.3|708.4|716.2|709.3|714.75|707.85|99
1714681200000|2024-05-02 20:20:00|715.15|708.25|714.95|708.05|715.15|708.25|714.3|707.4|66
1714681500000|2024-05-02 20:25:00|714.8|707.9|713.6|706.7|715.5|708.6|713.1|706.2|111
1714681800000|2024-05-02 20:30:00|713.55|706.65|712.1|705.2|714.15|707.25|711.6|704.7|162
1714682100000|2024-05-02 20:35:00|711.9|705|710.2|703.3|712.8|705.9|710.2|703.3|166
1714682400000|2024-05-02 20:40:00|710.05|703.15|712.4|705.5|712.6|705.7|708.1|701.2|190
1714682700000|2024-05-02 20:45:00|712.1|705.2|711.1|704.2|712.2|705.3|709.7|702.8|182
1714683000000|2024-05-02 20:50:00|711.05|704.15|711.45|704.55|712|705.1|710.7|703.8|123
1714683300000|2024-05-02 20:55:00|711.35|704.45|711.29|704.39|712.1|705.2|711|704.1|115
1714683600000|2024-05-02 21:00:00|711.36|704.46|713|706.1|713.37|706.47|711.06|704.16|460
1714683900000|2024-05-02 21:05:00|712.99|706.09|713.04|706.14|713.47|706.57|712.63|705.73|195
1714684200000|2024-05-02 21:10:00|713.02|706.12|713.2|706.3|713.69|706.79|712.1|705.2|409
1714684500000|2024-05-02 21:15:00|713.18|706.28|714.26|707.36|714.51|707.61|712.77|705.87|285
1714684800000|2024-05-02 21:20:00|714.24|707.34|713.39|706.49|714.26|707.36|713.34|706.44|177
1714685100000|2024-05-02 21:25:00|713.36|706.46|714.12|707.22|714.2|707.3|713.12|706.22|197
1714685400000|2024-05-02 21:30:00|714.11|707.21|715.01|708.11|715.01|708.11|714.08|707.18|245
1714685700000|2024-05-02 21:35:00|714.99|708.09|718.37|711.47|718.37|711.47|714.99|708.09|413
1714686000000|2024-05-02 21:40:00|718.39|711.49|717.45|710.55|718.41|711.51|717.27|710.37|245
1714686300000|2024-05-02 21:45:00|717.41|710.51|716.95|710.05|717.49|710.59|716.87|709.97|254
1714686600000|2024-05-02 21:50:00|716.9|710|716.57|709.67|716.95|710.05|716.55|709.65|305
1714686900000|2024-05-02 21:55:00|716.61|709.71|716.65|709.75|716.71|709.81|716.51|709.61|131
1714687200000|2024-05-02 22:00:00|716.6|709.7|720.25|713.35|720.25|713.35|716.6|709.7|119
1714687500000|2024-05-02 22:05:00|720.2|713.3|719.85|712.95|720.85|713.95|719.25|712.35|131
1714687800000|2024-05-02 22:10:00|719.9|713|719.35|712.45|720.1|713.2|718.95|712.05|74
1714688100000|2024-05-02 22:15:00|719.4|712.5|720.45|713.55|721.25|714.35|719.4|712.5|72
1714688400000|2024-05-02 22:20:00|720.5|713.6|719|712.1|720.55|713.65|718.9|712|137
1714688700000|2024-05-02 22:25:00|719.15|712.25|718.45|711.55|719.85|712.95|718.4|711.5|119
1714689000000|2024-05-02 22:30:00|718.4|711.5|718.1|711.2|718.5|711.6|717.05|710.15|119
1714689300000|2024-05-02 22:35:00|718.15|711.25|716.85|709.95|718.15|711.25|716.1|709.2|140
1714689600000|2024-05-02 22:40:00|716.9|710|718.05|711.15|718.4|711.5|716.9|710|60
1714689900000|2024-05-02 22:45:00|717.95|711.05|718.3|711.4|719.65|712.75|717.75|710.85|88
1714690200000|2024-05-02 22:50:00|718|711.1|719.5|712.6|720.15|713.25|717.45|710.55|100
1714690500000|2024-05-02 22:55:00|719.35|712.45|718.75|711.85|719.85|712.95|718|711.1|112
1714690800000|2024-05-02 23:00:00|718.7|711.8|717.55|710.65|719.2|712.3|717.4|710.5|125
1714691100000|2024-05-02 23:05:00|717.65|710.75|717.05|710.15|718.5|711.6|716.4|709.5|114
1714691400000|2024-05-02 23:10:00|717.1|710.2|718.2|711.3|718.25|711.35|717.05|710.15|113
1714691700000|2024-05-02 23:15:00|718.25|711.35|717.7|710.8|718.75|711.85|717.1|710.2|132
1714692000000|2024-05-02 23:20:00|717.8|710.9|717.55|710.65|718.15|711.25|717.15|710.25|105
1714692300000|2024-05-02 23:25:00|717.5|710.6|716.4|709.5|717.5|710.6|716.25|709.35|56
1714692600000|2024-05-02 23:30:00|716.5|709.6|715.85|708.95|717|710.1|715.55|708.65|92
1714692900000|2024-05-02 23:35:00|715.75|708.85|716|709.1|716.2|709.3|715.4|708.5|80
1714693200000|2024-05-02 23:40:00|715.9|709|715.35|708.45|715.9|709|715.25|708.35|52
1714693500000|2024-05-02 23:45:00|715.4|708.5|715|708.1|715.75|708.85|714.7|707.8|66
1714693800000|2024-05-02 23:50:00|714.9|708|715.1|708.2|715.25|708.35|714.8|707.9|32
1714694100000|2024-05-02 23:55:00|715.05|708.15|714.1|707.2|715.3|708.4|714.05|707.15|40
1714694400000|2024-05-03 00:00:00|714.05|707.15|714.05|707.15|714.95|708.05|713.9|707|139
1714694700000|2024-05-03 00:05:00|713.8|706.9|714.7|707.8|715.05|708.15|712.65|705.75|137
1714695000000|2024-05-03 00:10:00|714.9|708|714.3|707.4|715.55|708.65|713.95|707.05|96
1714695300000|2024-05-03 00:15:00|714.35|707.45|712.25|705.35|715.45|708.55|712.05|705.15|141
1714695600000|2024-05-03 00:20:00|712.35|705.45|711.55|704.65|713.25|706.35|711.5|704.6|162
1714695900000|2024-05-03 00:25:00|711.65|704.75|710.7|703.8|711.8|704.9|710.65|703.75|100
1714696200000|2024-05-03 00:30:00|710.75|703.85|710.15|703.25|711.15|704.25|709.6|702.7|112
1714696500000|2024-05-03 00:35:00|710.1|703.2|710.55|703.65|711.3|704.4|709.85|702.95|189
1714696800000|2024-05-03 00:40:00|710.6|703.7|711.55|704.65|711.55|704.65|710|703.1|124
1714697100000|2024-05-03 00:45:00|711.6|704.7|712|705.1|712.35|705.45|711.55|704.65|62
1714697400000|2024-05-03 00:50:00|712.3|705.4|712.45|705.55|712.7|705.8|712.3|705.4|11
1714697700000|2024-05-03 00:55:00|712.4|705.5|712.55|705.65|712.65|705.75|711.45|704.55|151
1714698000000|2024-05-03 01:00:00|712.6|705.7|714.15|707.25|714.5|707.6|712|705.1|137
1714698300000|2024-05-03 01:05:00|714.2|707.3|716.95|710.05|717.1|710.2|714.1|707.2|163
1714698600000|2024-05-03 01:10:00|716.9|710|717.95|711.05|718.2|711.3|716.8|709.9|98
1714698900000|2024-05-03 01:15:00|718|711.1|718.4|711.5|719.05|712.15|716.2|709.3|211
1714699200000|2024-05-03 01:20:00|718.35|711.45|717.75|710.85|718.7|711.8|717.25|710.35|117
1714699500000|2024-05-03 01:25:00|717.8|710.9|721.45|714.55|721.6|714.7|717.8|710.9|124
1714699800000|2024-05-03 01:30:00|721.55|714.65|721.8|714.9|722.2|715.3|719.8|712.9|185
1714700100000|2024-05-03 01:35:00|721.9|715|722.5|715.6|722.95|716.05|720.65|713.75|188
1714700400000|2024-05-03 01:40:00|722.6|715.7|721.7|714.8|723|716.1|720.85|713.95|228
1714700700000|2024-05-03 01:45:00|721.8|714.9|719.2|712.3|722.2|715.3|718.85|711.95|266
1714701000000|2024-05-03 01:50:00|719|712.1|718.2|711.3|719|712.1|717.45|710.55|223
1714701300000|2024-05-03 01:55:00|718.1|711.2|717.7|710.8|718.8|711.9|716.9|710|156
1714701600000|2024-05-03 02:00:00|717.65|710.75|716.75|709.85|717.75|710.85|716.2|709.3|173
1714701900000|2024-05-03 02:05:00|716.7|709.8|718.65|711.75|719.25|712.35|716.2|709.3|205
1714702200000|2024-05-03 02:10:00|718.6|711.7|721.8|714.9|722.75|715.85|718.4|711.5|251
1714702500000|2024-05-03 02:15:00|721.85|714.95|720.1|713.2|723.65|716.75|718.9|712|278
1714702800000|2024-05-03 02:20:00|720.05|713.15|719.15|712.25|720.55|713.65|719|712.1|240
1714703100000|2024-05-03 02:25:00|719.1|712.2|717.8|710.9|719.7|712.8|717.75|710.85|157
1714703400000|2024-05-03 02:30:00|717.75|710.85|718.95|712.05|719.5|712.6|717.55|710.65|170
1714703700000|2024-05-03 02:35:00|718.9|712|717.3|710.4|718.9|712|717.2|710.3|157
1714704000000|2024-05-03 02:40:00|717.35|710.45|716.75|709.85|717.65|710.75|716.5|709.6|210
1714704300000|2024-05-03 02:45:00|716.8|709.9|716.9|710|717.2|710.3|715.5|708.6|150
1714704600000|2024-05-03 02:50:00|716.85|709.95|717.05|710.15|717.75|710.85|716.65|709.75|140
1714704900000|2024-05-03 02:55:00|717.15|710.25|716.75|709.85|717.2|710.3|716.25|709.35|141
1714705200000|2024-05-03 03:00:00|716.8|709.9|718.05|711.15|718.15|711.25|716.15|709.25|177
1714705500000|2024-05-03 03:05:00|718.1|711.2|718.45|711.55|718.9|712|717.45|710.55|70
1714705800000|2024-05-03 03:10:00|718.5|711.6|718.55|711.65|718.85|711.95|717.35|710.45|115
1714706100000|2024-05-03 03:15:00|718.6|711.7|719.9|713|719.9|713|718.05|711.15|133
1714706400000|2024-05-03 03:20:00|719.85|712.95|720.15|713.25|720.2|713.3|718.7|711.8|145
1714706700000|2024-05-03 03:25:00|720.1|713.2|717.9|711|720.1|713.2|717.4|710.5|118
1714707000000|2024-05-03 03:30:00|717.85|710.95|718.65|711.75|718.85|711.95|717.15|710.25|127
1714707300000|2024-05-03 03:35:00|718.6|711.7|716.9|710|718.6|711.7|716.6|709.7|120
1714707600000|2024-05-03 03:40:00|716.95|710.05|717.8|710.9|718.15|711.25|716.35|709.45|143
1714707900000|2024-05-03 03:45:00|717.7|710.8|717.45|710.55|718.35|711.45|716.65|709.75|148
1714708200000|2024-05-03 03:50:00|717.4|710.5|716.2|709.3|717.7|710.8|715.7|708.8|124
1714708500000|2024-05-03 03:55:00|716.15|709.25|716.65|709.75|717.1|710.2|716.05|709.15|75
1714708800000|2024-05-03 04:00:00|716.7|709.8|716.65|709.75|717|710.1|715.9|709|109
1714709100000|2024-05-03 04:05:00|716.75|709.85|717.15|710.25|717.65|710.75|716.75|709.85|98
1714709400000|2024-05-03 04:10:00|717.2|710.3|717.7|710.8|718.55|711.65|717.2|710.3|87
1714709700000|2024-05-03 04:15:00|717.75|710.85|718.15|711.25|718.2|711.3|717.35|710.45|68
1714710000000|2024-05-03 04:20:00|718.1|711.2|717.15|710.25|718.35|711.45|717.15|710.25|75
1714710300000|2024-05-03 04:25:00|717.1|710.2|716.65|709.75|717.25|710.35|716.65|709.75|49
1714710600000|2024-05-03 04:30:00|716.55|709.65|713.45|706.55|716.65|709.75|713.35|706.45|95
1714710900000|2024-05-03 04:35:00|713.4|706.5|713.85|706.95|713.95|707.05|712.8|705.9|111
1714711200000|2024-05-03 04:40:00|713.9|707|713.65|706.75|713.95|707.05|713|706.1|125
1714711500000|2024-05-03 04:45:00|713.6|706.7|714.05|707.15|714.3|707.4|713.05|706.15|100
1714711800000|2024-05-03 04:50:00|714|707.1|714.45|707.55|715.25|708.35|713.85|706.95|92
1714712100000|2024-05-03 04:55:00|714.35|707.45|713.9|707|714.45|707.55|713.3|706.4|51
1714712400000|2024-05-03 05:00:00|713.95|707.05|712.8|705.9|714.2|707.3|712.55|705.65|87
1714712700000|2024-05-03 05:05:00|712.85|705.95|712.95|706.05|713.55|706.65|711.45|704.55|100
1714713000000|2024-05-03 05:10:00|712.9|706|711.95|705.05|713.05|706.15|711.55|704.65|99
1714713300000|2024-05-03 05:15:00|712|705.1|713.05|706.15|713.1|706.2|711.7|704.8|90
1714713600000|2024-05-03 05:20:00|713.1|706.2|712.65|705.75|713.25|706.35|712.65|705.75|77
1714713900000|2024-05-03 05:25:00|712.7|705.8|713.2|706.3|713.25|706.35|711.7|704.8|82
1714714200000|2024-05-03 05:30:00|713.25|706.35|714.2|707.3|714.65|707.75|713.25|706.35|65
1714714500000|2024-05-03 05:35:00|714.25|707.35|714.55|707.65|715.15|708.25|713.75|706.85|172
1714714800000|2024-05-03 05:40:00|714.6|707.7|715.4|708.5|715.4|708.5|714.35|707.45|99
1714715100000|2024-05-03 05:45:00|715.35|708.45|713.6|706.7|715.4|708.5|712.85|705.95|109
1714715400000|2024-05-03 05:50:00|713.55|706.65|714.65|707.75|714.75|707.85|713.2|706.3|82
1714715700000|2024-05-03 05:55:00|714.7|707.8|714.6|707.7|715.05|708.15|713.85|706.95|54
1714716000000|2024-05-03 06:00:00|714.65|707.75|714.65|707.75|715.3|708.4|714.3|707.4|93
1714716300000|2024-05-03 06:05:00|714.6|707.7|713.7|706.8|714.65|707.75|713.6|706.7|114
1714716600000|2024-05-03 06:10:00|713.8|706.9|713.45|706.55|713.85|706.95|712.9|706|81
1714716900000|2024-05-03 06:15:00|713.4|706.5|711|704.1|713.4|706.5|710.95|704.05|150
1714717200000|2024-05-03 06:20:00|711.05|704.15|712.1|705.2|712.25|705.35|711|704.1|112
1714717500000|2024-05-03 06:25:00|712.05|705.15|712.65|705.75|712.65|705.75|711.85|704.95|62
1714717800000|2024-05-03 06:30:00|712.55|705.65|710.05|703.15|712.65|705.75|709.65|702.75|127
1714718100000|2024-05-03 06:35:00|710|703.1|708.95|702.05|710.5|703.6|708.75|701.85|74
1714718400000|2024-05-03 06:40:00|708.9|702|709.05|702.15|709.15|702.25|708.5|701.6|64
1714718700000|2024-05-03 06:45:00|709|702.1|709.3|702.4|711.05|704.15|708.75|701.85|118
1714719000000|2024-05-03 06:50:00|709.35|702.45|707.2|700.3|709.35|702.45|707.2|700.3|110
1714719300000|2024-05-03 06:55:00|706.9|700|704.65|697.75|707.55|700.65|704.5|697.6|155
1714719600000|2024-05-03 07:00:00|704.6|697.7|707.8|700.9|708|701.1|704.6|697.7|204
1714719900000|2024-05-03 07:05:00|707.85|700.95|706.65|699.75|707.95|701.05|705.55|698.65|174
1714720200000|2024-05-03 07:10:00|706.7|699.8|707.35|700.45|707.5|700.6|706|699.1|81
1714720500000|2024-05-03 07:15:00|707.3|700.4|706.95|700.05|707.7|700.8|706.75|699.85|45
1714720800000|2024-05-03 07:20:00|706.85|699.95|706.45|699.55|707.4|700.5|706.25|699.35|83
1714721100000|2024-05-03 07:25:00|706.4|699.5|706|699.1|706.4|699.5|705.55|698.65|46
1714721400000|2024-05-03 07:30:00|705.95|699.05|704.85|697.95|706|699.1|703|696.1|105
1714721700000|2024-05-03 07:35:00|704.8|697.9|702.85|695.95|705.6|698.7|702.35|695.45|139
1714722000000|2024-05-03 07:40:00|702.8|695.9|704.25|697.35|704.4|697.5|701.75|694.85|126
1714722300000|2024-05-03 07:45:00|704.2|697.3|702.7|695.8|704.3|697.4|701.3|694.4|190
1714722600000|2024-05-03 07:50:00|702.65|695.75|702.5|695.6|703.2|696.3|701.45|694.55|137
1714722900000|2024-05-03 07:55:00|702.6|695.7|703.05|696.15|703.15|696.25|702.6|695.7|55
1714723200000|2024-05-03 08:00:00|703|696.1|702.8|695.9|703.6|696.7|702.8|695.9|69
1714723500000|2024-05-03 08:05:00|702.9|696|704.5|697.6|704.7|697.8|702.9|696|128
1714723800000|2024-05-03 08:10:00|704.4|697.5|704.1|697.2|704.4|697.5|702.95|696.05|72
1714724100000|2024-05-03 08:15:00|704.15|697.25|704.5|697.6|704.5|697.6|703.75|696.85|162
1714724400000|2024-05-03 08:20:00|704.6|697.7|704.7|697.8|705.1|698.2|704.6|697.7|35
1714724700000|2024-05-03 08:25:00|704.8|697.9|705.6|698.7|705.6|698.7|704.8|697.9|76
1714725000000|2024-05-03 08:30:00|705.55|698.65|705.7|698.8|705.9|699|705.45|698.55|60
1714725300000|2024-05-03 08:35:00|705.75|698.85|706.65|699.75|707.05|700.15|705.75|698.85|112
1714725600000|2024-05-03 08:40:00|706.75|699.85|706.5|699.6|706.8|699.9|705.95|699.05|80
1714725900000|2024-05-03 08:45:00|706.55|699.65|705.4|698.5|706.85|699.95|705.35|698.45|91
1714726200000|2024-05-03 08:50:00|705.35|698.45|705.15|698.25|705.95|699.05|704.6|697.7|77
1714726500000|2024-05-03 08:55:00|705.2|698.3|704.4|697.5|705.7|698.8|704.25|697.35|75
1714726800000|2024-05-03 09:00:00|704.5|697.6|704.9|698|705.2|698.3|703.65|696.75|143
1714727100000|2024-05-03 09:05:00|705.05|698.15|704.5|697.6|705.7|698.8|704.5|697.6|122
1714727400000|2024-05-03 09:10:00|704.4|697.5|704.6|697.7|704.75|697.85|704.05|697.15|99
1714727700000|2024-05-03 09:15:00|704.5|697.6|705.2|698.3|705.2|698.3|704.4|697.5|84
1714728000000|2024-05-03 09:20:00|705.15|698.25|705.9|699|706.15|699.25|705.1|698.2|81
1714728300000|2024-05-03 09:25:00|705.85|698.95|704.75|697.85|705.85|698.95|704.7|697.8|34
1714728600000|2024-05-03 09:30:00|704.8|697.9|705.75|698.85|706.05|699.15|704.7|697.8|68
1714728900000|2024-05-03 09:35:00|705.85|698.95|706.6|699.7|707|700.1|705.7|698.8|118
1714729200000|2024-05-03 09:40:00|706.65|699.75|706.7|699.8|706.75|699.85|705.9|699|60
1714729500000|2024-05-03 09:45:00|706.75|699.85|707.65|700.75|708.15|701.25|706.6|699.7|116
1714729800000|2024-05-03 09:50:00|707.5|700.6|707.7|700.8|707.95|701.05|706.55|699.65|69
1714730100000|2024-05-03 09:55:00|707.75|700.85|706.35|699.45|707.85|700.95|706.3|699.4|60
1714730400000|2024-05-03 10:00:00|706.4|699.5|706.15|699.25|706.65|699.75|705.45|698.55|103
1714730700000|2024-05-03 10:05:00|706.1|699.2|705.05|698.15|706.45|699.55|705|698.1|68
1714731300000|2024-05-03 10:15:00|706.05|699.15|706.1|699.2|706.1|699.2|706|699.1|11
1714731600000|2024-05-03 10:20:00|706.05|699.15|705.85|698.95|706.05|699.15|705.1|698.2|55
1714731900000|2024-05-03 10:25:00|705.9|699|704.75|697.85|705.9|699|704.75|697.85|29
1714732200000|2024-05-03 10:30:00|704.7|697.8|703.7|696.8|705.35|698.45|703.65|696.75|86
1714732800000|2024-05-03 10:40:00|702.85|695.95|701.1|694.2|702.85|695.95|699.4|692.5|137
1714733100000|2024-05-03 10:45:00|701.05|694.15|700.25|693.35|701.05|694.15|698.25|691.35|140
1714733400000|2024-05-03 10:50:00|700.05|693.15|700.95|694.05|701.25|694.35|699.5|692.6|95
1714733700000|2024-05-03 10:55:00|700.9|694|702.25|695.35|702.65|695.75|700.9|694|69
1714734000000|2024-05-03 11:00:00|702.2|695.3|701.45|694.55|702.55|695.65|700.65|693.75|106
1714734300000|2024-05-03 11:05:00|701.4|694.5|700.7|693.8|701.5|694.6|700.1|693.2|122
1714734600000|2024-05-03 11:10:00|700.8|693.9|700.9|694|701.5|694.6|700.55|693.65|67
1714734900000|2024-05-03 11:15:00|701.25|694.35|703.35|696.45|703.35|696.45|701.25|694.35|68
1714735200000|2024-05-03 11:20:00|703.3|696.4|703.45|696.55|703.95|697.05|702.95|696.05|73
1714735500000|2024-05-03 11:25:00|703.4|696.5|704.1|697.2|704.1|697.2|703.35|696.45|37
1714735800000|2024-05-03 11:30:00|704.3|697.4|705.55|698.65|705.6|698.7|704.05|697.15|121
1714736100000|2024-05-03 11:35:00|705.5|698.6|704.4|697.5|705.5|698.6|703.6|696.7|101
1714736400000|2024-05-03 11:40:00|704.25|697.35|705.55|698.65|706.4|699.5|703.8|696.9|85
1714736700000|2024-05-03 11:45:00|705.5|698.6|705.8|698.9|706.6|699.7|704.65|697.75|107
1714737000000|2024-05-03 11:50:00|705.85|698.95|706.65|699.75|706.65|699.75|705.6|698.7|59
1714737300000|2024-05-03 11:55:00|706.75|699.85|706.35|699.45|707.7|700.8|706.2|699.3|65
1714737600000|2024-05-03 12:00:00|706.25|699.35|706.45|699.55|706.85|699.95|705|698.1|124
1714737900000|2024-05-03 12:05:00|706.4|699.5|707.25|700.35|707.7|700.8|705.55|698.65|83
1714738200000|2024-05-03 12:10:00|707.2|700.3|706.7|699.8|707.55|700.65|706.25|699.35|112
1714738500000|2024-05-03 12:15:00|706.75|699.85|706.2|699.3|707.65|700.75|705.2|698.3|113
1714738800000|2024-05-03 12:20:00|706.15|699.25|705.5|698.6|706.55|699.65|705.35|698.45|66
1714739100000|2024-05-03 12:25:00|705.4|698.5|705.58|698.68|705.75|698.85|704.95|698.05|99
1714739400000|2024-05-03 12:30:00|705.57|698.67|715.18|708.28|715.19|708.29|705.2|698.3|1004
1714739700000|2024-05-03 12:35:00|715.17|708.27|717.3|710.4|720.29|713.39|715.03|708.13|937
1714740000000|2024-05-03 12:40:00|717.35|710.45|724.45|717.55|724.9|718|717.35|710.45|488
1714740300000|2024-05-03 12:45:00|724.4|717.5|723.25|716.35|726.65|719.75|722.5|715.6|477
1714740600000|2024-05-03 12:50:00|723|716.1|722.65|715.75|723.95|717.05|721|714.1|454
1714740900000|2024-05-03 12:55:00|722.55|715.65|722.95|716.05|723.9|717|722.55|715.65|278
1714741200000|2024-05-03 13:00:00|722.9|716|726|719.1|726.45|719.55|721.75|714.85|379
1714741500000|2024-05-03 13:05:00|726.1|719.2|726.35|719.45|726.75|719.85|724.75|717.85|302
1714741800000|2024-05-03 13:10:00|726.3|719.4|728.1|721.2|728.15|721.25|724.75|717.85|191
1714742100000|2024-05-03 13:15:00|728.05|721.15|727.05|720.15|728.4|721.5|726.15|719.25|223
1714742400000|2024-05-03 13:20:00|727|720.1|726.3|719.4|727.7|720.8|726.1|719.2|164
1714742700000|2024-05-03 13:25:00|726.25|719.35|728.65|721.75|728.75|721.85|724.45|717.55|167
1714743000000|2024-05-03 13:30:00|728.9|722|728.95|722.05|730.45|723.55|728|721.1|408
1714743300000|2024-05-03 13:35:00|728.9|722|731.6|724.7|732.7|725.8|728.75|721.85|336
1714743600000|2024-05-03 13:40:00|731.65|724.75|731.25|724.35|732.55|725.65|730.9|724|204
1714743900000|2024-05-03 13:45:00|731.2|724.3|733.55|726.65|734.25|727.35|731.2|724.3|163
1714744200000|2024-05-03 13:50:00|733.6|726.7|732.75|725.85|734.4|727.5|731.2|724.3|242
1714744500000|2024-05-03 13:55:00|732.8|725.9|733.05|726.15|734.05|727.15|731.95|725.05|135
1714744800000|2024-05-03 14:00:00|733.1|726.2|734.35|727.45|736.6|729.7|733.1|726.2|366
1714745100000|2024-05-03 14:05:00|734.4|727.5|732.85|725.95|736.35|729.45|731.4|724.5|420
1714745400000|2024-05-03 14:10:00|732.95|726.05|728.55|721.65|733.05|726.15|728.5|721.6|298
1714745700000|2024-05-03 14:15:00|728.5|721.6|728.75|721.85|729.75|722.85|728.15|721.25|153
1714746000000|2024-05-03 14:20:00|728.8|721.9|730.4|723.5|730.9|724|728.15|721.25|121
1714746300000|2024-05-03 14:25:00|730.15|723.25|731|724.1|731.6|724.7|729.45|722.55|113
1714746600000|2024-05-03 14:30:00|730.95|724.05|730.05|723.15|730.95|724.05|728.8|721.9|134
1714746900000|2024-05-03 14:35:00|730|723.1|731|724.1|731.25|724.35|729.7|722.8|177
1714747200000|2024-05-03 14:40:00|731.05|724.15|738.3|731.4|743.65|736.75|731.05|724.15|604
1714747500000|2024-05-03 14:45:00|738.4|731.5|732.9|726|738.9|732|732.55|725.65|311
1714747800000|2024-05-03 14:50:00|732.8|725.9|735.6|728.7|735.6|728.7|732.1|725.2|254
1714748100000|2024-05-03 14:55:00|735.55|728.65|735.4|728.5|736.1|729.2|734.75|727.85|134
1714748400000|2024-05-03 15:00:00|735.45|728.55|735.8|728.9|736.1|729.2|733|726.1|226
1714748700000|2024-05-03 15:05:00|735.75|728.85|735.55|728.65|738|731.1|735.45|728.55|208
1714749000000|2024-05-03 15:10:00|735.6|728.7|737.1|730.2|737.2|730.3|734.5|727.6|164
1714749300000|2024-05-03 15:15:00|737.05|730.15|738.75|731.85|738.9|732|735.85|728.95|214
1714749600000|2024-05-03 15:20:00|738.7|731.8|740.3|733.4|740.3|733.4|738.6|731.7|238
1714749900000|2024-05-03 15:25:00|740.25|733.35|740.85|733.95|740.95|734.05|739.45|732.55|140
1714750200000|2024-05-03 15:30:00|740.9|734|744.8|737.9|744.8|737.9|740.3|733.4|223
1714750500000|2024-05-03 15:35:00|744.9|738|745.9|739|745.9|739|744.65|737.75|165
1714750800000|2024-05-03 15:40:00|746|739.1|746.2|739.3|748.1|741.2|745.5|738.6|158
1714751100000|2024-05-03 15:45:00|746.25|739.35|747.65|740.75|747.65|740.75|745.45|738.55|206
1714751400000|2024-05-03 15:50:00|747.6|740.7|748.05|741.15|749.9|743|747.45|740.55|269
1714751700000|2024-05-03 15:55:00|748.1|741.2|747.7|740.8|749.3|742.4|747.1|740.2|177
1714752000000|2024-05-03 16:00:00|747.75|740.85|749.1|742.2|750.1|743.2|747.75|740.85|185
1714752300000|2024-05-03 16:05:00|749.15|742.25|750.3|743.4|750.8|743.9|749.15|742.25|158
1714752600000|2024-05-03 16:10:00|750.55|743.65|751.2|744.3|753|746.1|750.55|743.65|156
1714752900000|2024-05-03 16:15:00|751.25|744.35|749.95|743.05|751.35|744.45|748.7|741.8|148
1714753200000|2024-05-03 16:20:00|750|743.1|753.15|746.25|753.3|746.4|750|743.1|160
1714753500000|2024-05-03 16:25:00|753.1|746.2|754.5|747.6|754.7|747.8|751.95|745.05|186
1714753800000|2024-05-03 16:30:00|754.55|747.65|754.05|747.15|755.4|748.5|752.3|745.4|175
1714754100000|2024-05-03 16:35:00|754.1|747.2|754.85|747.95|755.6|748.7|753.6|746.7|177
1714754400000|2024-05-03 16:40:00|754.9|748|751.25|744.35|755.2|748.3|750.15|743.25|222
1714754700000|2024-05-03 16:45:00|751.2|744.3|748.7|741.8|751.75|744.85|748.6|741.7|165
1714755000000|2024-05-03 16:50:00|748.75|741.85|747.55|740.65|749|742.1|745.8|738.9|296
1714755300000|2024-05-03 16:55:00|747.6|740.7|747.55|740.65|748.7|741.8|747.4|740.5|118
1714755600000|2024-05-03 17:00:00|747.6|740.7|746.55|739.65|748|741.1|746.1|739.2|200
1714755900000|2024-05-03 17:05:00|746.6|739.7|745.9|739|746.6|739.7|744.45|737.55|179
1714756200000|2024-05-03 17:10:00|746.1|739.2|747.2|740.3|747.2|740.3|745|738.1|111
1714756500000|2024-05-03 17:15:00|747.1|740.2|746.7|739.8|748.1|741.2|746.15|739.25|159
1714756800000|2024-05-03 17:20:00|746.65|739.75|745.35|738.45|746.65|739.75|745.15|738.25|84
1714757100000|2024-05-03 17:25:00|745.4|738.5|747.3|740.4|747.3|740.4|745.15|738.25|111
1714757400000|2024-05-03 17:30:00|747.35|740.45|748.4|741.5|748.7|741.8|746.3|739.4|115
1714757700000|2024-05-03 17:35:00|748.45|741.55|748.3|741.4|748.9|742|747.8|740.9|107
1714758000000|2024-05-03 17:40:00|748.5|741.6|747.6|740.7|748.6|741.7|747.6|740.7|111
1714758300000|2024-05-03 17:45:00|747.55|740.65|748.5|741.6|749.1|742.2|747.55|740.65|112
1714758600000|2024-05-03 17:50:00|748.55|741.65|748.2|741.3|749.15|742.25|747.85|740.95|87
1714758900000|2024-05-03 17:55:00|748.3|741.4|748|741.1|748.9|742|747.9|741|91
1714759200000|2024-05-03 18:00:00|747.8|740.9|748.4|741.5|749.1|742.2|747.8|740.9|79
1714759500000|2024-05-03 18:05:00|748.35|741.45|747.7|740.8|748.7|741.8|747.7|740.8|87
1714759800000|2024-05-03 18:10:00|747.8|740.9|748.8|741.9|749.4|742.5|747.8|740.9|65
1714760100000|2024-05-03 18:15:00|748.85|741.95|747.2|740.3|749.5|742.6|747.05|740.15|120
1714760400000|2024-05-03 18:20:00|747|740.1|748.4|741.5|748.6|741.7|746.8|739.9|78
1714760700000|2024-05-03 18:25:00|748.35|741.45|747.1|740.2|748.35|741.45|747|740.1|69
1714761000000|2024-05-03 18:30:00|747|740.1|747.95|741.05|748.5|741.6|746.8|739.9|80
1714761300000|2024-05-03 18:35:00|747.8|740.9|747.75|740.85|749.05|742.15|747.4|740.5|87
1714761600000|2024-05-03 18:40:00|747.7|740.8|747.8|740.9|748.1|741.2|747.3|740.4|60
1714761900000|2024-05-03 18:45:00|747.85|740.95|746.7|739.8|748.3|741.4|746.55|739.65|57
1714762200000|2024-05-03 18:50:00|746.65|739.75|746.4|739.5|746.95|740.05|746.3|739.4|40
1714762500000|2024-05-03 18:55:00|746.35|739.45|745.85|738.95|746.65|739.75|745.85|738.95|46
1714762800000|2024-05-03 19:00:00|745.65|738.75|745.9|739|746.15|739.25|744.2|737.3|73
1714763100000|2024-05-03 19:05:00|745.8|738.9|744.2|737.3|746.15|739.25|744.1|737.2|100
1714763400000|2024-05-03 19:10:00|744.15|737.25|744.3|737.4|744.95|738.05|743.85|736.95|97
1714763700000|2024-05-03 19:15:00|744.2|737.3|744.3|737.4|744.8|737.9|743.95|737.05|116
1714764000000|2024-05-03 19:20:00|744.35|737.45|744.75|737.85|744.8|737.9|744.2|737.3|81
1714764300000|2024-05-03 19:25:00|744.8|737.9|746.55|739.65|746.6|739.7|744.8|737.9|86
1714764600000|2024-05-03 19:30:00|746.6|739.7|746.7|739.8|746.85|739.95|745.9|739|115
1714764900000|2024-05-03 19:35:00|746.75|739.85|748.1|741.2|748.4|741.5|746.75|739.85|93
1714765200000|2024-05-03 19:40:00|748.15|741.25|748.1|741.2|748.4|741.5|747.25|740.35|78
1714765500000|2024-05-03 19:45:00|748.05|741.15|747.9|741|748.3|741.4|747.2|740.3|89
1714765800000|2024-05-03 19:50:00|747.95|741.05|747.9|741|748.15|741.25|746.85|739.95|133
1714766100000|2024-05-03 19:55:00|747.85|740.95|748.3|741.4|748.4|741.5|747.15|740.25|104
1714766400000|2024-05-03 20:00:00|748.2|741.3|747.6|740.7|749.3|742.4|747.55|740.65|175
1714766700000|2024-05-03 20:05:00|747.65|740.75|748.45|741.55|748.75|741.85|747.45|740.55|104
1714767000000|2024-05-03 20:10:00|748.65|741.75|750.25|743.35|750.35|743.45|748.5|741.6|108
1714767300000|2024-05-03 20:15:00|750.35|743.45|753.1|746.2|753.5|746.6|750.3|743.4|152
1714767600000|2024-05-03 20:20:00|753.2|746.3|755.4|748.5|755.6|748.7|753.2|746.3|228
1714767900000|2024-05-03 20:25:00|755.3|748.4|756.8|749.9|756.95|750.05|755.15|748.25|180
1714768200000|2024-05-03 20:30:00|756.85|749.95|756.4|749.5|757.15|750.25|755.5|748.6|158
1714768500000|2024-05-03 20:35:00|756.5|749.6|757.2|750.3|757.4|750.5|756.4|749.5|95
1714768800000|2024-05-03 20:40:00|757.15|750.25|757.45|750.55|757.8|750.9|756.55|749.65|115
1714769100000|2024-05-03 20:45:00|757.4|750.5|758.64|751.74|758.68|751.78|757.33|750.43|485
1714769400000|2024-05-03 20:50:00|758.68|751.78|755.44|748.54|758.95|752.05|755.21|748.31|611
1714769700000|2024-05-03 20:55:00|755.48|748.58|754.93|748.03|755.96|749.06|754.63|747.73|350
1714806000000|2024-05-04 07:00:00|760.39|753.49|759.59|752.69|760.79|753.89|759.57|752.67|246
1714806300000|2024-05-04 07:05:00|759.6|752.7|758.8|751.9|760.07|753.17|758.67|751.77|201
1714806600000|2024-05-04 07:10:00|758.78|751.88|756.67|749.77|758.87|751.97|756.32|749.42|271
1714806900000|2024-05-04 07:15:00|756.62|749.72|755.25|748.35|756.62|749.72|754.07|747.17|354
1714807200000|2024-05-04 07:20:00|755.21|748.31|755.04|748.14|755.65|748.75|754.75|747.85|247
1714807500000|2024-05-04 07:25:00|755.07|748.17|756.64|749.74|756.69|749.79|755.07|748.17|228
1714807800000|2024-05-04 07:30:00|756.62|749.72|755.94|749.04|756.67|749.77|755.51|748.61|390
1714808100000|2024-05-04 07:35:00|755.88|748.98|756.41|749.51|756.81|749.91|755.75|748.85|288
1714808400000|2024-05-04 07:40:00|756.42|749.52|756.7|749.8|756.7|749.8|756.12|749.22|307
1714808700000|2024-05-04 07:45:00|756.68|749.78|756.11|749.21|756.7|749.8|756.07|749.17|215
1714809000000|2024-05-04 07:50:00|756.03|749.13|754.7|747.8|756.07|749.17|753.58|746.68|315
1714809300000|2024-05-04 07:55:00|754.69|747.79|754.37|747.47|754.95|748.05|754.37|747.47|190
1714809600000|2024-05-04 08:00:00|754.41|747.51|754.81|747.91|754.97|748.07|753.55|746.65|301
1714809900000|2024-05-04 08:05:00|754.8|747.9|754.79|747.89|754.95|748.05|754.26|747.36|203
1714810200000|2024-05-04 08:10:00|754.77|747.87|755.13|748.23|755.28|748.38|754.46|747.56|134
1714810500000|2024-05-04 08:15:00|755.17|748.27|755.76|748.86|755.83|748.93|754.76|747.86|236
1714810800000|2024-05-04 08:20:00|755.74|748.84|754.87|747.97|756.17|749.27|754.81|747.91|177
1714811100000|2024-05-04 08:25:00|754.82|747.92|755.22|748.32|755.53|748.63|754.11|747.21|237
1714811400000|2024-05-04 08:30:00|755.34|748.44|756.5|749.6|756.59|749.69|755.3|748.4|235
1714811700000|2024-05-04 08:35:00|756.51|749.61|757.05|750.15|757.05|750.15|756.4|749.5|213
1714812000000|2024-05-04 08:40:00|757.07|750.17|757.97|751.07|758.08|751.18|756.94|750.04|246
1714812300000|2024-05-04 08:45:00|757.93|751.03|758.29|751.39|758.29|751.39|757.21|750.31|263
1714812600000|2024-05-04 08:50:00|758.35|751.45|757.75|750.85|758.5|751.6|757.71|750.81|225
1714812900000|2024-05-04 08:55:00|757.77|750.87|757.27|750.37|758.2|751.3|757.21|750.31|232
1714813200000|2024-05-04 09:00:00|757.25|750.35|757.95|751.05|758.27|751.37|756.71|749.81|388
1714813500000|2024-05-04 09:05:00|757.91|751.01|758.51|751.61|758.57|751.67|757.29|750.39|310
1714813800000|2024-05-04 09:10:00|758.47|751.57|759.01|752.11|759.1|752.2|758.39|751.49|143
1714814100000|2024-05-04 09:15:00|759.05|752.15|758.29|751.39|759.08|752.18|757.38|750.48|273
1714814400000|2024-05-04 09:20:00|758.35|751.45|758.72|751.82|758.97|752.07|758.34|751.44|189
1714814700000|2024-05-04 09:25:00|758.7|751.8|757.97|751.07|758.8|751.9|757.95|751.05|194
1714815000000|2024-05-04 09:30:00|757.98|751.08|756.85|749.95|758.21|751.31|756.56|749.66|228
1714815300000|2024-05-04 09:35:00|756.9|750|756.34|749.44|756.94|750.04|755.75|748.85|224
1714815600000|2024-05-04 09:40:00|756.35|749.45|755.33|748.43|756.35|749.45|755.3|748.4|226
1714815900000|2024-05-04 09:45:00|755.3|748.4|755.07|748.17|756.12|749.22|755.02|748.12|246
1714816200000|2024-05-04 09:50:00|755.15|748.25|755.25|748.35|755.55|748.65|754.69|747.79|239
1714816500000|2024-05-04 09:55:00|755.28|748.38|755.69|748.79|755.69|748.79|755.24|748.34|91
1714816800000|2024-05-04 10:00:00|755.67|748.77|756.01|749.11|756.01|749.11|755.22|748.32|205
1714817100000|2024-05-04 10:05:00|756|749.1|756.17|749.27|756.73|749.83|755.92|749.02|260
1714817400000|2024-05-04 10:10:00|756.16|749.26|756.62|749.72|756.71|749.81|755.95|749.05|239
1714817700000|2024-05-04 10:15:00|756.63|749.73|756.11|749.21|756.69|749.79|756.11|749.21|249
1714818000000|2024-05-04 10:20:00|756.14|749.24|756.45|749.55|756.47|749.57|755.97|749.07|173
1714818300000|2024-05-04 10:25:00|756.47|749.57|757.02|750.12|757.27|750.37|756.37|749.47|256
1714818600000|2024-05-04 10:30:00|757.03|750.13|756.67|749.77|758.05|751.15|756.67|749.77|351
1714818900000|2024-05-04 10:35:00|756.59|749.69|757.78|750.88|757.88|750.98|756.56|749.66|294
1714819200000|2024-05-04 10:40:00|757.74|750.84|760.03|753.13|760.35|753.45|757.7|750.8|498
1714819500000|2024-05-04 10:45:00|760|753.1|763.72|756.82|764.04|757.14|759.05|752.15|653
1714819800000|2024-05-04 10:50:00|763.68|756.78|766.87|759.97|767.79|760.89|763.49|756.59|707
1714820100000|2024-05-04 10:55:00|766.85|759.95|772.28|765.38|772.47|765.57|766.14|759.24|729
1714820400000|2024-05-04 11:00:00|772.34|765.44|772.52|765.62|775.03|768.13|770.04|763.14|935
1714820700000|2024-05-04 11:05:00|772.5|765.6|772.44|765.54|773.43|766.53|771.64|764.74|713
1714821000000|2024-05-04 11:10:00|772.42|765.52|770.57|763.67|772.95|766.05|770.4|763.5|583
1714821300000|2024-05-04 11:15:00|770.61|763.71|770.77|763.87|771.72|764.82|769.97|763.07|686
1714821600000|2024-05-04 11:20:00|770.74|763.84|770.84|763.94|771.55|764.65|770.05|763.15|551
1714821900000|2024-05-04 11:25:00|770.85|763.95|768.49|761.59|770.97|764.07|768.42|761.52|449
1714822200000|2024-05-04 11:30:00|768.53|761.63|766.48|759.58|768.85|761.95|765.95|759.05|288
1714822500000|2024-05-04 11:35:00|766.5|759.6|767.12|760.22|767.2|760.3|765.7|758.8|325
1714822800000|2024-05-04 11:40:00|767.1|760.2|765.61|758.71|767.13|760.23|765.15|758.25|494
1714823100000|2024-05-04 11:45:00|765.67|758.77|762.79|755.89|766.35|759.45|762.71|755.81|451
1714823400000|2024-05-04 11:50:00|762.78|755.88|755.96|749.06|762.97|756.07|755.75|748.85|644
1714823700000|2024-05-04 11:55:00|756.05|749.15|758.52|751.62|758.52|751.62|755.71|748.81|609
1714824000000|2024-05-04 12:00:00|758.53|751.63|759.61|752.71|760.07|753.17|756.85|749.95|575
1714824300000|2024-05-04 12:05:00|759.65|752.75|759.8|752.9|761.43|754.53|759.24|752.34|525
1714824600000|2024-05-04 12:10:00|759.81|752.91|759.76|752.86|761|754.1|757.86|750.96|544
1714824900000|2024-05-04 12:15:00|759.71|752.81|758.66|751.76|759.89|752.99|758.33|751.43|415
1714825200000|2024-05-04 12:20:00|758.65|751.75|760.33|753.43|760.64|753.74|758.32|751.42|376
1714825500000|2024-05-04 12:25:00|760.35|753.45|760.58|753.68|761.51|754.61|760.26|753.36|281
1714825800000|2024-05-04 12:30:00|760.69|753.79|760.6|753.7|760.97|754.07|759.66|752.76|330
1714826100000|2024-05-04 12:35:00|760.57|753.67|760.06|753.16|760.97|754.07|758.39|751.49|431
1714826400000|2024-05-04 12:40:00|760.07|753.17|760.91|754.01|761.12|754.22|760.07|753.17|276
1714826700000|2024-05-04 12:45:00|760.92|754.02|760.51|753.61|761.21|754.31|760.15|753.25|341
1714827000000|2024-05-04 12:50:00|760.47|753.57|761.26|754.36|761.61|754.71|760.2|753.3|397
1714827300000|2024-05-04 12:55:00|761.3|754.4|761.87|754.97|762.02|755.12|760.17|753.27|391
1714827600000|2024-05-04 13:00:00|761.86|754.96|761.95|755.05|763.82|756.92|761.07|754.17|639
1714827900000|2024-05-04 13:05:00|761.91|755.01|759.4|752.5|761.95|755.05|759.14|752.24|528
1714828200000|2024-05-04 13:10:00|759.44|752.54|759.92|753.02|760.24|753.34|759|752.1|361
1714828500000|2024-05-04 13:15:00|759.89|752.99|758.52|751.62|760.25|753.35|757.81|750.91|438
1714828800000|2024-05-04 13:20:00|758.47|751.57|757.12|750.22|758.97|752.07|756.92|750.02|389
1714829100000|2024-05-04 13:25:00|757.11|750.21|754.62|747.72|757.11|750.21|754.61|747.71|334
1714829400000|2024-05-04 13:30:00|754.7|747.8|753.35|746.45|754.83|747.93|750.9|744|553
1714829700000|2024-05-04 13:35:00|753.48|746.58|751.87|744.97|753.55|746.65|750.98|744.08|621
1714830000000|2024-05-04 13:40:00|751.9|745|754.95|748.05|754.97|748.07|751.87|744.97|480
1714830300000|2024-05-04 13:45:00|754.97|748.07|757.61|750.71|758.25|751.35|754.3|747.4|446
1714830600000|2024-05-04 13:50:00|757.6|750.7|756.91|750.01|757.61|750.71|756.23|749.33|373
1714830900000|2024-05-04 13:55:00|756.92|750.02|757.41|750.51|757.91|751.01|756.47|749.57|386
1714831200000|2024-05-04 14:00:00|757.31|750.41|756.5|749.6|757.55|750.65|755.95|749.05|384
1714831500000|2024-05-04 14:05:00|756.49|749.59|757.56|750.66|757.56|750.66|755.35|748.45|425
1714831800000|2024-05-04 14:10:00|757.5|750.6|756.03|749.13|757.5|750.6|755.8|748.9|394
1714832100000|2024-05-04 14:15:00|756.1|749.2|757.57|750.67|758.65|751.75|754.97|748.07|449
1714832400000|2024-05-04 14:20:00|757.56|750.66|757.15|750.25|758.15|751.25|757.01|750.11|391
1714832700000|2024-05-04 14:25:00|757.14|750.24|757.5|750.6|757.94|751.04|757.06|750.16|318
1714833000000|2024-05-04 14:30:00|757.54|750.64|760.35|753.45|760.35|753.45|757.33|750.43|332
1714833300000|2024-05-04 14:35:00|760.31|753.41|762.1|755.2|762.11|755.21|759.93|753.03|315
1714833600000|2024-05-04 14:40:00|762.25|755.35|761.44|754.54|762.55|755.65|760.97|754.07|255
1714833900000|2024-05-04 14:45:00|761.45|754.55|761.75|754.85|762.64|755.74|759.71|752.81|553
1714834200000|2024-05-04 14:50:00|761.71|754.81|760.7|753.8|762.22|755.32|760.16|753.26|466
1714834500000|2024-05-04 14:55:00|760.68|753.78|760.37|753.47|761.09|754.19|759.96|753.06|455
1714834800000|2024-05-04 15:00:00|760.36|753.46|758.37|751.47|760.79|753.89|758.05|751.15|489
1714835100000|2024-05-04 15:05:00|758.35|751.45|758.57|751.67|758.95|752.05|758.11|751.21|399
1714835400000|2024-05-04 15:10:00|758.59|751.69|757.59|750.69|759.06|752.16|757.41|750.51|276
1714835700000|2024-05-04 15:15:00|757.6|750.7|758.1|751.2|758.55|751.65|756.61|749.71|331
1714836000000|2024-05-04 15:20:00|757.97|751.07|758.17|751.27|758.67|751.77|757.76|750.86|233
1714836300000|2024-05-04 15:25:00|758.19|751.29|757.97|751.07|758.39|751.49|757|750.1|309
1714836600000|2024-05-04 15:30:00|757.95|751.05|756.8|749.9|758.3|751.4|756.79|749.89|366
1714836900000|2024-05-04 15:35:00|756.81|749.91|756.3|749.4|756.89|749.99|755.37|748.47|340
1714837200000|2024-05-04 15:40:00|756.31|749.41|757.25|750.35|757.5|750.6|755.9|749|335
1714837500000|2024-05-04 15:45:00|757.27|750.37|757.85|750.95|757.97|751.07|756.6|749.7|332
1714837800000|2024-05-04 15:50:00|757.81|750.91|756.95|750.05|758.2|751.3|756.9|750|269
1714838100000|2024-05-04 15:55:00|756.91|750.01|757.59|750.69|757.7|750.8|756.91|750.01|211
1714838400000|2024-05-04 16:00:00|757.6|750.7|756.77|749.87|757.81|750.91|756.27|749.37|427
1714838700000|2024-05-04 16:05:00|756.8|749.9|755.39|748.49|756.83|749.93|753.86|746.96|439
1714839000000|2024-05-04 16:10:00|755.38|748.48|755.85|748.95|755.89|748.99|755.13|748.23|333
1714839300000|2024-05-04 16:15:00|755.89|748.99|758.24|751.34|758.5|751.6|755.73|748.83|365
1714839600000|2024-05-04 16:20:00|758.25|751.35|758.15|751.25|758.57|751.67|757.5|750.6|403
1714839900000|2024-05-04 16:25:00|758.11|751.21|758.27|751.37|758.29|751.39|757.43|750.53|324
1714840200000|2024-05-04 16:30:00|758.3|751.4|759.56|752.66|760.55|753.65|758.23|751.33|279
1714840500000|2024-05-04 16:35:00|759.53|752.63|760.51|753.61|760.81|753.91|757.64|750.74|487
1714840800000|2024-05-04 16:40:00|760.47|753.57|760.52|753.62|760.87|753.97|759.98|753.08|311
1714841100000|2024-05-04 16:45:00|760.51|753.61|760.6|753.7|761.26|754.36|760.32|753.42|269
1714841400000|2024-05-04 16:50:00|760.5|753.6|759.75|752.85|760.52|753.62|759.44|752.54|319
1714841700000|2024-05-04 16:55:00|759.77|752.87|760.05|753.15|760.06|753.16|759.36|752.46|319
1714842000000|2024-05-04 17:00:00|760.01|753.11|759.59|752.69|760.07|753.17|758.35|751.45|379
1714842300000|2024-05-04 17:05:00|759.51|752.61|758.64|751.74|759.7|752.8|758.24|751.34|353
1714842600000|2024-05-04 17:10:00|758.6|751.7|759.32|752.42|760.35|753.45|757.12|750.22|475
1714842900000|2024-05-04 17:15:00|759.3|752.4|756.86|749.96|759.32|752.42|756.81|749.91|443
1714843200000|2024-05-04 17:20:00|756.9|750|755.5|748.6|757.35|750.45|755.3|748.4|465
1714843500000|2024-05-04 17:25:00|755.52|748.62|756.54|749.64|756.65|749.75|754.22|747.32|354
1714843800000|2024-05-04 17:30:00|756.55|749.65|756.75|749.85|757.23|750.33|755.95|749.05|251
1714844100000|2024-05-04 17:35:00|756.77|749.87|757.29|750.39|757.3|750.4|756.57|749.67|220
1714844400000|2024-05-04 17:40:00|757.21|750.31|756.51|749.61|757.38|750.48|756.47|749.57|188
1714844700000|2024-05-04 17:45:00|756.55|749.65|757.65|750.75|757.7|750.8|756.2|749.3|154
1714845000000|2024-05-04 17:50:00|757.7|750.8|757.74|750.84|757.85|750.95|756.73|749.83|196
1714845300000|2024-05-04 17:55:00|757.7|750.8|757.37|750.47|757.7|750.8|757.35|750.45|214
1714845600000|2024-05-04 18:00:00|757.34|750.44|756.43|749.53|757.34|750.44|755.65|748.75|342
1714845900000|2024-05-04 18:05:00|756.42|749.52|757.6|750.7|758.15|751.25|756.4|749.5|271
1714846200000|2024-05-04 18:10:00|757.62|750.72|757.88|750.98|758.19|751.29|757.57|750.67|211
1714846500000|2024-05-04 18:15:00|757.97|751.07|758.27|751.37|758.43|751.53|757.1|750.2|394
1714846800000|2024-05-04 18:20:00|758.25|751.35|758.49|751.59|758.51|751.61|758.2|751.3|194
1714847100000|2024-05-04 18:25:00|758.47|751.57|758.47|751.57|758.49|751.59|758.14|751.24|203
1714847400000|2024-05-04 18:30:00|758.49|751.59|759.25|752.35|759.25|752.35|758.32|751.42|254
1714847700000|2024-05-04 18:35:00|759.22|752.32|759.45|752.55|759.8|752.9|759.1|752.2|302
1714848000000|2024-05-04 18:40:00|759.47|752.57|759.95|753.05|760.29|753.39|759.34|752.44|156
1714848300000|2024-05-04 18:45:00|759.92|753.02|759.52|752.62|759.92|753.02|758.65|751.75|225
1714848600000|2024-05-04 18:50:00|759.49|752.59|759.04|752.14|759.64|752.74|758.8|751.9|246
1714848900000|2024-05-04 18:55:00|759.05|752.15|758.32|751.42|759.1|752.2|758.04|751.14|163
1714849200000|2024-05-04 19:00:00|758.34|751.44|757.75|750.85|758.9|752|757.47|750.57|326
1714849500000|2024-05-04 19:05:00|757.74|750.84|757.87|750.97|758.3|751.4|757|750.1|285
1714849800000|2024-05-04 19:10:00|757.88|750.98|757.2|750.3|758.04|751.14|757.17|750.27|217
1714850100000|2024-05-04 19:15:00|757.17|750.27|757.47|750.57|757.87|750.97|756.9|750|263
1714850400000|2024-05-04 19:20:00|757.44|750.54|757.15|750.25|757.82|750.92|756.85|749.95|271
1714850700000|2024-05-04 19:25:00|757.17|750.27|757|750.1|757.55|750.65|756.85|749.95|157
1714851000000|2024-05-04 19:30:00|756.95|750.05|757.87|750.97|757.93|751.03|756.58|749.68|201
1714851300000|2024-05-04 19:35:00|757.88|750.98|758.59|751.69|759.09|752.19|757.6|750.7|258
1714851600000|2024-05-04 19:40:00|758.63|751.73|758.7|751.8|758.89|751.99|758.55|751.65|122
1714851900000|2024-05-04 19:45:00|758.68|751.78|758.69|751.79|758.87|751.97|757.99|751.09|190
1714852200000|2024-05-04 19:50:00|758.76|751.86|761.45|754.55|761.77|754.87|758.76|751.86|367
1714852500000|2024-05-04 19:55:00|761.52|754.62|761.12|754.22|762.25|755.35|761.12|754.22|242
1714852800000|2024-05-04 20:00:00|761.21|754.31|761.89|754.99|764.22|757.32|760.62|753.72|374
1714853100000|2024-05-04 20:05:00|761.87|754.97|762.67|755.77|763.13|756.23|761.83|754.93|294
1714853400000|2024-05-04 20:10:00|762.61|755.71|762.29|755.39|762.86|755.96|761.97|755.07|286
1714853700000|2024-05-04 20:15:00|762.27|755.37|762.11|755.21|762.52|755.62|761.62|754.72|252
1714854000000|2024-05-04 20:20:00|762.09|755.19|761.39|754.49|762.34|755.44|761.29|754.39|198
1714854300000|2024-05-04 20:25:00|761.45|754.55|762.17|755.27|762.17|755.27|761.45|754.55|210
1714854600000|2024-05-04 20:30:00|762.15|755.25|761.44|754.54|762.22|755.32|761.15|754.25|296
1714854900000|2024-05-04 20:35:00|761.47|754.57|759.61|752.71|761.49|754.59|759.22|752.32|292
1714855200000|2024-05-04 20:40:00|759.59|752.69|760.77|753.87|761.67|754.77|759.36|752.46|175
1714855500000|2024-05-04 20:45:00|760.9|754|760.72|753.82|761.45|754.55|760.49|753.59|242
1714855800000|2024-05-04 20:50:00|760.73|753.83|760.29|753.39|761.64|754.74|760.29|753.39|316
1714856100000|2024-05-04 20:55:00|760.32|753.42|760.53|753.63|761.23|754.33|760.32|753.42|230
1714856400000|2024-05-04 21:00:00|760.52|753.62|760.97|754.07|760.97|754.07|760.1|753.2|325
1714856700000|2024-05-04 21:05:00|760.95|754.05|760.59|753.69|760.95|754.05|759.7|752.8|268
1714857000000|2024-05-04 21:10:00|760.55|753.65|760.54|753.64|761.45|754.55|760.49|753.59|171
1714857300000|2024-05-04 21:15:00|760.52|753.62|761.28|754.38|761.44|754.54|760.12|753.22|242
1714857600000|2024-05-04 21:20:00|761.25|754.35|760.57|753.67|761.35|754.45|760.48|753.58|121
1714857900000|2024-05-04 21:25:00|760.62|753.72|760.64|753.74|761.13|754.23|760.55|753.65|218
1714858200000|2024-05-04 21:30:00|760.65|753.75|756.65|749.75|760.65|753.75|756.65|749.75|288
1714858500000|2024-05-04 21:35:00|756.62|749.72|756.39|749.49|756.62|749.72|754.64|747.74|445
1714858800000|2024-05-04 21:40:00|756.37|749.47|757.31|750.41|757.32|750.42|756.14|749.24|314
1714859100000|2024-05-04 21:45:00|757.39|750.49|757.34|750.44|757.5|750.6|757.3|750.4|104
1714859400000|2024-05-04 21:50:00|757.27|750.37|757.18|750.28|758.31|751.41|757.18|750.28|254
1714859700000|2024-05-04 21:55:00|757.22|750.32|757.4|750.5|757.42|750.52|756.72|749.82|258
1714860000000|2024-05-04 22:00:00|757.42|750.52|757.57|750.67|758.93|752.03|757.25|750.35|482
1714860300000|2024-05-04 22:05:00|757.63|750.73|757.82|750.92|758.82|751.92|757.57|750.67|349
1714860600000|2024-05-04 22:10:00|757.81|750.91|757.37|750.47|758.29|751.39|757.37|750.47|264
1714860900000|2024-05-04 22:15:00|757.43|750.53|756.45|749.55|757.54|750.64|755.66|748.76|301
1714861200000|2024-05-04 22:20:00|756.44|749.54|756.96|750.06|757.75|750.85|755.71|748.81|265
1714861500000|2024-05-04 22:25:00|756.94|750.04|756.11|749.21|757.49|750.59|756.02|749.12|267
1714861800000|2024-05-04 22:30:00|756.12|749.22|757.34|750.44|757.67|750.77|756.02|749.12|331
1714862100000|2024-05-04 22:35:00|757.41|750.51|755.96|749.06|757.41|750.51|755.8|748.9|278
1714862400000|2024-05-04 22:40:00|756|749.1|755.28|748.38|756.02|749.12|754.99|748.09|157
1714862700000|2024-05-04 22:45:00|755.32|748.42|755.18|748.28|755.66|748.76|755.11|748.21|214
1714863000000|2024-05-04 22:50:00|755.16|748.26|754.72|747.82|755.77|748.87|754.72|747.82|185
1714863300000|2024-05-04 22:55:00|754.71|747.81|755.04|748.14|755.14|748.24|754.71|747.81|150
1714863600000|2024-05-04 23:00:00|755.06|748.16|755.4|748.5|755.47|748.57|754.88|747.98|238
1714863900000|2024-05-04 23:05:00|755.38|748.48|755.46|748.56|755.54|748.64|755.12|748.22|150
1714864200000|2024-05-04 23:10:00|755.44|748.54|755.98|749.08|756.07|749.17|754.87|747.97|233
1714864500000|2024-05-04 23:15:00|755.97|749.07|757.29|750.39|757.32|750.42|755.62|748.72|349
1714864800000|2024-05-04 23:20:00|757.09|750.19|757.32|750.42|757.54|750.64|756.7|749.8|232
1714865100000|2024-05-04 23:25:00|757.35|750.45|757.09|750.19|757.81|750.91|756.88|749.98|231
1714865400000|2024-05-04 23:30:00|757.13|750.23|757.28|750.38|757.39|750.49|756.7|749.8|182
1714865700000|2024-05-04 23:35:00|757.24|750.34|757.12|750.22|757.49|750.59|756.64|749.74|242
1714866000000|2024-05-04 23:40:00|757.09|750.19|756.55|749.65|757.77|750.87|756.48|749.58|223
1714866300000|2024-05-04 23:45:00|756.59|749.69|756.75|749.85|757.37|750.47|756.57|749.67|339
1714866600000|2024-05-04 23:50:00|756.71|749.81|756.79|749.89|757.15|750.25|756.18|749.28|228
1714866900000|2024-05-04 23:55:00|756.67|749.77|757.09|750.19|757.09|750.19|756.49|749.59|194
1714867200000|2024-05-05 00:00:00|757.13|750.23|757.75|750.85|758.56|751.66|756.72|749.82|503
1714867500000|2024-05-05 00:05:00|757.77|750.87|758.17|751.27|758.32|751.42|757.5|750.6|321
1714867800000|2024-05-05 00:10:00|758.19|751.29|759.32|752.42|759.41|752.51|757.97|751.07|310
1714868100000|2024-05-05 00:15:00|759.35|752.45|759.3|752.4|759.85|752.95|757.67|750.77|407
1714868400000|2024-05-05 00:20:00|759.27|752.37|758.45|751.55|759.6|752.7|758.2|751.3|488
1714868700000|2024-05-05 00:25:00|758.5|751.6|759.37|752.47|760.42|753.52|758.47|751.57|477
1714869000000|2024-05-05 00:30:00|759.35|752.45|755.99|749.09|759.65|752.75|755.99|749.09|614
1714869300000|2024-05-05 00:35:00|755.98|749.08|755.39|748.49|756.93|750.03|753.91|747.01|699
1714869600000|2024-05-05 00:40:00|755.45|748.55|752.72|745.82|755.57|748.67|752.06|745.16|588
1714869900000|2024-05-05 00:45:00|752.76|745.86|758.07|751.17|758.12|751.22|752.72|745.82|521
1714870200000|2024-05-05 00:50:00|758.09|751.19|758.27|751.37|759.2|752.3|757.12|750.22|396
1714870500000|2024-05-05 00:55:00|758.25|751.35|757.75|750.85|758.7|751.8|757.67|750.77|326
1714870800000|2024-05-05 01:00:00|757.77|750.87|758.41|751.51|759.69|752.79|757.15|750.25|409
1714871100000|2024-05-05 01:05:00|758.45|751.55|758.35|751.45|758.45|751.55|757.7|750.8|311
1714871400000|2024-05-05 01:10:00|758.37|751.47|754.97|748.07|758.79|751.89|754.51|747.61|582
1714871700000|2024-05-05 01:15:00|754.95|748.05|754.37|747.47|755.4|748.5|751.47|744.57|737
1714872000000|2024-05-05 01:20:00|754.45|747.55|752.49|745.59|754.85|747.95|750.62|743.72|742
1714872300000|2024-05-05 01:25:00|752.47|745.57|751.5|744.6|752.57|745.67|749.98|743.08|739
1714872600000|2024-05-05 01:30:00|751.49|744.59|748.32|741.42|752.59|745.69|747.51|740.61|758
1714872900000|2024-05-05 01:35:00|748.28|741.38|741.13|734.23|749.1|742.2|740.94|734.04|796
1714873200000|2024-05-05 01:40:00|741.1|734.2|741.28|734.38|742.88|735.98|739.08|732.18|450
1714873500000|2024-05-05 01:45:00|741.24|734.34|743.79|736.89|743.81|736.91|739.69|732.79|519
1714873800000|2024-05-05 01:50:00|743.78|736.88|745.93|739.03|746.84|739.94|743.14|736.24|459
1714874100000|2024-05-05 01:55:00|745.9|739|745.64|738.74|746.95|740.05|745.27|738.37|380
1714874400000|2024-05-05 02:00:00|745.6|738.7|747.01|740.11|747.51|740.61|745.15|738.25|438
1714874700000|2024-05-05 02:05:00|747.13|740.23|746.01|739.11|747.13|740.23|745.64|738.74|480
1714875000000|2024-05-05 02:10:00|746.05|739.15|747.39|740.49|747.87|740.97|745.48|738.58|337
1714875300000|2024-05-05 02:15:00|747.4|740.5|747.4|740.5|747.78|740.88|746.53|739.63|296
1714875600000|2024-05-05 02:20:00|747.39|740.49|748.47|741.57|748.55|741.65|747.39|740.49|258
1714875900000|2024-05-05 02:25:00|748.45|741.55|748.57|741.67|749.39|742.49|748.45|741.55|187
1714876200000|2024-05-05 02:30:00|748.6|741.7|748.77|741.87|749.57|742.67|748.21|741.31|359
1714876500000|2024-05-05 02:35:00|748.75|741.85|748.95|742.05|749.17|742.27|748.06|741.16|356
1714876800000|2024-05-05 02:40:00|748.94|742.04|747.09|740.19|749.1|742.2|747.09|740.19|369
1714877100000|2024-05-05 02:45:00|747.16|740.26|745.95|739.05|747.74|740.84|745.95|739.05|282
1714877400000|2024-05-05 02:50:00|745.96|739.06|745.35|738.45|746.07|739.17|744.8|737.9|250
1714877700000|2024-05-05 02:55:00|745.33|738.43|744.48|737.58|745.95|739.05|744.45|737.55|300
1714878000000|2024-05-05 03:00:00|744.49|737.59|746.32|739.42|746.9|740|744.49|737.59|408
1714878300000|2024-05-05 03:05:00|746.33|739.43|746|739.1|746.9|740|745.76|738.86|426
1714878600000|2024-05-05 03:10:00|745.96|739.06|746.98|740.08|746.98|740.08|745.42|738.52|344
1714878900000|2024-05-05 03:15:00|746.97|740.07|746.87|739.97|747.85|740.95|746.65|739.75|340
1714879200000|2024-05-05 03:20:00|746.91|740.01|747.47|740.57|747.7|740.8|746.49|739.59|462
1714879500000|2024-05-05 03:25:00|747.45|740.55|745.14|738.24|747.47|740.57|745.12|738.22|432
1714879800000|2024-05-05 03:30:00|745.18|738.28|745.03|738.13|746.4|739.5|743.61|736.71|547
1714880100000|2024-05-05 03:35:00|744.99|738.09|746.06|739.16|747.28|740.38|744.88|737.98|506
1714880400000|2024-05-05 03:40:00|746.01|739.11|745.6|738.7|746.35|739.45|745.47|738.57|377
1714880700000|2024-05-05 03:45:00|745.62|738.72|747.07|740.17|747.35|740.45|745.25|738.35|442
1714881000000|2024-05-05 03:50:00|747.06|740.16|747.17|740.27|747.57|740.67|746.7|739.8|346
1714881300000|2024-05-05 03:55:00|747.23|740.33|747.89|740.99|748.07|741.17|746.76|739.86|271
1714881600000|2024-05-05 04:00:00|747.95|741.05|747.85|740.95|749.7|742.8|747.85|740.95|433
1714881900000|2024-05-05 04:05:00|747.9|741|747.69|740.79|748.29|741.39|746.81|739.91|334
1714882200000|2024-05-05 04:10:00|747.7|740.8|747.08|740.18|748.82|741.92|747.02|740.12|375
1714882500000|2024-05-05 04:15:00|747.07|740.17|748.15|741.25|748.2|741.3|746.92|740.02|387
1714882800000|2024-05-05 04:20:00|748.14|741.24|749.55|742.65|749.62|742.72|747.81|740.91|292
1714883100000|2024-05-05 04:25:00|749.54|742.64|749.6|742.7|750.01|743.11|749.27|742.37|247
1714883400000|2024-05-05 04:30:00|749.62|742.72|748.84|741.94|749.79|742.89|748.17|741.27|332
1714883700000|2024-05-05 04:35:00|748.82|741.92|748.85|741.95|749.19|742.29|748.66|741.76|223
1714884000000|2024-05-05 04:40:00|748.9|742|748.29|741.39|749.25|742.35|748.09|741.19|250
1714884300000|2024-05-05 04:45:00|748.35|741.45|748|741.1|748.38|741.48|747.45|740.55|285
1714884600000|2024-05-05 04:50:00|747.97|741.07|748.72|741.82|749.04|742.14|747.75|740.85|248
1714884900000|2024-05-05 04:55:00|748.74|741.84|748.27|741.37|748.85|741.95|747.76|740.86|187
1714885200000|2024-05-05 05:00:00|748.29|741.39|748.35|741.45|749.3|742.4|748.06|741.16|306
1714885500000|2024-05-05 05:05:00|748.37|741.47|748.34|741.44|748.56|741.66|748.07|741.17|272
1714885800000|2024-05-05 05:10:00|748.32|741.42|747.65|740.75|748.73|741.83|747.01|740.11|280
1714886100000|2024-05-05 05:15:00|747.62|740.72|746.53|739.63|747.66|740.76|745.64|738.74|366
1714886400000|2024-05-05 05:20:00|746.47|739.57|745.31|738.41|746.48|739.58|745.09|738.19|275
1714886700000|2024-05-05 05:25:00|745.35|738.45|745.37|738.47|745.52|738.62|744.41|737.51|186
1714887000000|2024-05-05 05:30:00|745.36|738.46|744.4|737.5|745.87|738.97|744.33|737.43|236
1714887300000|2024-05-05 05:35:00|744.41|737.51|742.37|735.47|744.41|737.51|742.37|735.47|217
1714887600000|2024-05-05 05:40:00|742.4|735.5|743.08|736.18|743.6|736.7|742.4|735.5|236
1714887900000|2024-05-05 05:45:00|743.03|736.13|742.6|735.7|743.27|736.37|742.42|735.52|289
1714888200000|2024-05-05 05:50:00|742.57|735.67|740.27|733.37|742.91|736.01|740.27|733.37|302
1714888500000|2024-05-05 05:55:00|740.22|733.32|741.68|734.78|741.76|734.86|740.07|733.17|244
1714888800000|2024-05-05 06:00:00|741.67|734.77|740.59|733.69|742.17|735.27|740.54|733.64|348
1714889100000|2024-05-05 06:05:00|740.63|733.73|741.89|734.99|742.33|735.43|739.2|732.3|413
1714889400000|2024-05-05 06:10:00|741.92|735.02|742.75|735.85|742.75|735.85|741.32|734.42|317
1714889700000|2024-05-05 06:15:00|742.77|735.87|743.91|737.01|744.03|737.13|742.69|735.79|296
1714890000000|2024-05-05 06:20:00|743.96|737.06|744.51|737.61|744.99|738.09|743.81|736.91|250
1714890300000|2024-05-05 06:25:00|744.49|737.59|744.71|737.81|745.08|738.18|744.12|737.22|167
1714890600000|2024-05-05 06:30:00|744.76|737.86|744.87|737.97|745.5|738.6|743.97|737.07|274
1714890900000|2024-05-05 06:35:00|744.82|737.92|745.2|738.3|745.25|738.35|743.66|736.76|252
1714891200000|2024-05-05 06:40:00|745.16|738.26|746.1|739.2|746.39|739.49|745.06|738.16|149
1714891500000|2024-05-05 06:45:00|746.09|739.19|745.66|738.76|746.1|739.2|745.14|738.24|327
1714891800000|2024-05-05 06:50:00|745.7|738.8|746.29|739.39|746.64|739.74|745.7|738.8|259
1714892100000|2024-05-05 06:55:00|746.32|739.42|745.15|738.25|746.32|739.42|745.09|738.19|181
1714892400000|2024-05-05 07:00:00|745.18|738.28|745.24|738.34|745.8|738.9|744.72|737.82|239
1714892700000|2024-05-05 07:05:00|745.19|738.29|746.05|739.15|746.27|739.37|744.72|737.82|279
1714893000000|2024-05-05 07:10:00|746.1|739.2|746.99|740.09|747.06|740.16|745.62|738.72|307
1714893300000|2024-05-05 07:15:00|747.01|740.11|747.83|740.93|748.04|741.14|746.3|739.4|472
1714893600000|2024-05-05 07:20:00|747.84|740.94|747.95|741.05|747.97|741.07|745.89|738.99|381
1714893900000|2024-05-05 07:25:00|747.94|741.04|748.22|741.32|748.29|741.39|747.27|740.37|243
1714894200000|2024-05-05 07:30:00|748.16|741.26|746.87|739.97|748.27|741.37|746.76|739.86|332
1714894500000|2024-05-05 07:35:00|746.85|739.95|749.25|742.35|750.03|743.13|746.85|739.95|449
1714894800000|2024-05-05 07:40:00|749.22|742.32|749.65|742.75|749.79|742.89|749.12|742.22|412
1714895100000|2024-05-05 07:45:00|749.64|742.74|748.67|741.77|749.81|742.91|748.49|741.59|404
1714895400000|2024-05-05 07:50:00|748.69|741.79|746.46|739.56|748.69|741.79|746.46|739.56|188
1714895700000|2024-05-05 07:55:00|746.4|739.5|746.24|739.34|746.61|739.71|746.23|739.33|113
1714896000000|2024-05-05 08:00:00|746.25|739.35|744.88|737.98|746.49|739.59|744.7|737.8|185
1714896300000|2024-05-05 08:05:00|744.89|737.99|745.84|738.94|746.09|739.19|744.89|737.99|149
1714896600000|2024-05-05 08:10:00|745.83|738.93|745.31|738.41|745.85|738.95|744.82|737.92|208
1714896900000|2024-05-05 08:15:00|745.3|738.4|746.93|740.03|747.03|740.13|745.1|738.2|255
1714897200000|2024-05-05 08:20:00|746.87|739.97|747.5|740.6|748.09|741.19|746.87|739.97|243
1714897500000|2024-05-05 08:25:00|747.55|740.65|748.47|741.57|748.51|741.61|746.6|739.7|242
1714897800000|2024-05-05 08:30:00|748.45|741.55|746.72|739.82|749.1|742.2|746.54|739.64|278
1714898100000|2024-05-05 08:35:00|746.71|739.81|747.03|740.13|747.7|740.8|745.56|738.66|252
1714898400000|2024-05-05 08:40:00|747.07|740.17|750.77|743.87|750.91|744.01|747|740.1|511
1714898700000|2024-05-05 08:45:00|750.8|743.9|754.19|747.29|754.2|747.3|750.23|743.33|608
1714899000000|2024-05-05 08:50:00|754.2|747.3|752.07|745.17|754.4|747.5|752.07|745.17|553
1714899300000|2024-05-05 08:55:00|752.02|745.12|751.24|744.34|752.42|745.52|750.81|743.91|502
1714899600000|2024-05-05 09:00:00|751.18|744.28|747.75|740.85|751.44|744.54|747.6|740.7|545
1714899900000|2024-05-05 09:05:00|747.74|740.84|747.27|740.37|748.39|741.49|746.81|739.91|481
1714900200000|2024-05-05 09:10:00|747.31|740.41|746.41|739.51|748.27|741.37|746.4|739.5|489
1714900500000|2024-05-05 09:15:00|746.46|739.56|746.86|739.96|747.43|740.53|746.2|739.3|426
1714900800000|2024-05-05 09:20:00|746.87|739.97|747.4|740.5|747.78|740.88|746.07|739.17|436
1714901100000|2024-05-05 09:25:00|747.44|740.54|748.04|741.14|748.29|741.39|747.4|740.5|379
1714901400000|2024-05-05 09:30:00|748.05|741.15|747.71|740.81|748.17|741.27|746.5|739.6|427
1714901700000|2024-05-05 09:35:00|747.76|740.86|748.01|741.11|748.25|741.35|747.59|740.69|306
1714902000000|2024-05-05 09:40:00|748.04|741.14|747.43|740.53|748.85|741.95|747.43|740.53|348
1714902300000|2024-05-05 09:45:00|747.47|740.57|747.94|741.04|747.98|741.08|746.73|739.83|333
1714902600000|2024-05-05 09:50:00|747.95|741.05|749.22|742.32|749.74|742.84|747.81|740.91|478
1714902900000|2024-05-05 09:55:00|749.24|742.34|747.95|741.05|749.54|742.64|747.77|740.87|350
1714903200000|2024-05-05 10:00:00|747.91|741.01|748.37|741.47|748.65|741.75|747.56|740.66|417
1714903500000|2024-05-05 10:05:00|748.39|741.49|749.09|742.19|749.7|742.8|747.83|740.93|422
1714903800000|2024-05-05 10:10:00|749.12|742.22|747.74|740.84|749.36|742.46|747.35|740.45|380
1714904100000|2024-05-05 10:15:00|747.69|740.79|746.1|739.2|747.88|740.98|745.45|738.55|376
1714904400000|2024-05-05 10:20:00|746.09|739.19|746.92|740.02|747.25|740.35|745.91|739.01|153
1714904700000|2024-05-05 10:25:00|746.91|740.01|746.19|739.29|746.91|740.01|745.81|738.91|244
1714905000000|2024-05-05 10:30:00|746.17|739.27|746.37|739.47|746.89|739.99|745.81|738.91|212
1714905300000|2024-05-05 10:35:00|746.35|739.45|744.95|738.05|746.35|739.45|744.93|738.03|232
1714905600000|2024-05-05 10:40:00|744.91|738.01|744.67|737.77|745.17|738.27|744.19|737.29|274
1714905900000|2024-05-05 10:45:00|744.6|737.7|744.81|737.91|745.06|738.16|743.79|736.89|387
1714906200000|2024-05-05 10:50:00|744.85|737.95|745.9|739|745.94|739.04|743.39|736.49|429
1714906500000|2024-05-05 10:55:00|745.89|738.99|745.54|738.64|746.07|739.17|745.24|738.34|351
1714906800000|2024-05-05 11:00:00|745.55|738.65|744.82|737.92|745.7|738.8|744.67|737.77|444
1714907100000|2024-05-05 11:05:00|744.85|737.95|744.4|737.5|745.01|738.11|742.95|736.05|413
1714907400000|2024-05-05 11:10:00|744.37|737.47|744.82|737.92|745.09|738.19|743.68|736.78|385
1714907700000|2024-05-05 11:15:00|744.78|737.88|744.75|737.85|745.11|738.21|744.15|737.25|395
1714908000000|2024-05-05 11:20:00|744.7|737.8|745.32|738.42|745.79|738.89|744.69|737.79|327
1714908300000|2024-05-05 11:25:00|745.36|738.46|746.34|739.44|747.19|740.29|745.36|738.46|388
1714908600000|2024-05-05 11:30:00|746.33|739.43|745.95|739.05|746.43|739.53|745.3|738.4|458
1714908900000|2024-05-05 11:35:00|745.91|739.01|746.44|739.54|746.47|739.57|745.44|738.54|406
1714909200000|2024-05-05 11:40:00|746.41|739.51|747.62|740.72|747.64|740.74|746.22|739.32|407
1714909500000|2024-05-05 11:45:00|747.64|740.74|746.74|739.84|748.25|741.35|746.69|739.79|457
1714909800000|2024-05-05 11:50:00|746.7|739.8|747.39|740.49|747.57|740.67|745.57|738.67|404
1714910100000|2024-05-05 11:55:00|747.37|740.47|747.62|740.72|747.62|740.72|746.97|740.07|344
1714910400000|2024-05-05 12:00:00|747.64|740.74|747.79|740.89|748.19|741.29|746.49|739.59|513
1714910700000|2024-05-05 12:05:00|747.74|740.84|747.35|740.45|747.87|740.97|746.62|739.72|524
1714911000000|2024-05-05 12:10:00|747.34|740.44|746.09|739.19|747.35|740.45|746.09|739.19|325
1714911300000|2024-05-05 12:15:00|746.15|739.25|744.6|737.7|746.15|739.25|744.41|737.51|301
1714911600000|2024-05-05 12:20:00|744.59|737.69|745.57|738.67|745.6|738.7|744.25|737.35|301
1714911900000|2024-05-05 12:25:00|745.55|738.65|745.21|738.31|746|739.1|745.05|738.15|226
1714912200000|2024-05-05 12:30:00|745.25|738.35|744.95|738.05|745.29|738.39|744.12|737.22|379
1714912500000|2024-05-05 12:35:00|744.91|738.01|744.8|737.9|744.95|738.05|744.15|737.25|343
1714912800000|2024-05-05 12:40:00|744.76|737.86|745.04|738.14|745.15|738.25|744.37|737.47|280
1714913100000|2024-05-05 12:45:00|745.03|738.13|743.31|736.41|745.05|738.15|743.3|736.4|234
1714913400000|2024-05-05 12:50:00|743.27|736.37|743.24|736.34|743.36|736.46|742.21|735.31|239
1714913700000|2024-05-05 12:55:00|742.89|735.99|743.36|736.46|743.39|736.49|742.21|735.31|198
1714914000000|2024-05-05 13:00:00|743.39|736.49|742.16|735.26|743.39|736.49|741.99|735.09|254
1714914300000|2024-05-05 13:05:00|742.11|735.21|743.15|736.25|743.17|736.27|740.97|734.07|289
1714914600000|2024-05-05 13:10:00|743.14|736.24|743.77|736.87|743.77|736.87|742.52|735.62|305
1714914900000|2024-05-05 13:15:00|743.74|736.84|747.7|740.8|747.71|740.81|743.62|736.72|464
1714915200000|2024-05-05 13:20:00|747.76|740.86|748.4|741.5|749.12|742.22|746.46|739.56|652
1714915500000|2024-05-05 13:25:00|748.38|741.48|745.64|738.74|748.59|741.69|745.36|738.46|683
1714915800000|2024-05-05 13:30:00|745.61|738.71|744.37|737.47|746.58|739.68|741.52|734.62|829
1714916100000|2024-05-05 13:35:00|744.34|737.44|744.94|738.04|745.38|738.48|743.77|736.87|727
1714916400000|2024-05-05 13:40:00|744.96|738.06|747.54|740.64|747.92|741.02|744.68|737.78|532
1714916700000|2024-05-05 13:45:00|747.51|740.61|746.71|739.81|747.54|740.64|746.43|739.53|536
1714917000000|2024-05-05 13:50:00|746.7|739.8|747.51|740.61|747.6|740.7|746.27|739.37|309
1714917300000|2024-05-05 13:55:00|747.5|740.6|747.07|740.17|747.5|740.6|746.47|739.57|395
1714917600000|2024-05-05 14:00:00|747.08|740.18|742.91|736.01|747.3|740.4|742.91|736.01|459
1714917900000|2024-05-05 14:05:00|742.77|735.87|742.6|735.7|743.34|736.44|742.12|735.22|367
1714918200000|2024-05-05 14:10:00|742.61|735.71|742.24|735.34|743.47|736.57|741.77|734.87|360
1714918500000|2024-05-05 14:15:00|742.2|735.3|741.26|734.36|742.67|735.77|741.18|734.28|387
1714918800000|2024-05-05 14:20:00|741.24|734.34|741.37|734.47|741.39|734.49|740.31|733.41|367
1714919100000|2024-05-05 14:25:00|741.45|734.55|741.34|734.44|741.81|734.91|740.9|734|293
1714919400000|2024-05-05 14:30:00|741.39|734.49|741.33|734.43|742.2|735.3|741.26|734.36|291
1714919700000|2024-05-05 14:35:00|741.3|734.4|743.42|736.52|743.49|736.59|740.54|733.64|541
1714920000000|2024-05-05 14:40:00|743.38|736.48|744.9|738|745.45|738.55|742.99|736.09|434
1714920300000|2024-05-05 14:45:00|744.87|737.97|745.6|738.7|746.38|739.48|744.49|737.59|606
1714920600000|2024-05-05 14:50:00|745.58|738.68|746.9|740|747.5|740.6|744.55|737.65|589
1714920900000|2024-05-05 14:55:00|746.87|739.97|748|741.1|748.6|741.7|746.82|739.92|480
1714921200000|2024-05-05 15:00:00|748.02|741.12|746.67|739.77|748.6|741.7|746.65|739.75|580
1714921500000|2024-05-05 15:05:00|746.65|739.75|746.81|739.91|746.97|740.07|745.31|738.41|499
1714921800000|2024-05-05 15:10:00|746.8|739.9|748.63|741.73|748.91|742.01|746.44|739.54|488
1714922100000|2024-05-05 15:15:00|748.62|741.72|747.48|740.58|749.47|742.57|747.38|740.48|607
1714922400000|2024-05-05 15:20:00|747.47|740.57|750.89|743.99|751.77|744.87|747.45|740.55|663
1714922700000|2024-05-05 15:25:00|750.84|743.94|752.45|745.55|753.44|746.54|750.67|743.77|627
1714923000000|2024-05-05 15:30:00|752.44|745.54|753.43|746.53|757.07|750.17|752.09|745.19|747
1714923300000|2024-05-05 15:35:00|753.35|746.45|753.23|746.33|754.42|747.52|752.65|745.75|595
1714923600000|2024-05-05 15:40:00|753.22|746.32|755.35|748.45|756.04|749.14|753.04|746.14|641
1714923900000|2024-05-05 15:45:00|755.37|748.47|755.04|748.14|755.69|748.79|754.14|747.24|506
1714924200000|2024-05-05 15:50:00|755.05|748.15|756.27|749.37|756.85|749.95|754.9|748|581
1714924500000|2024-05-05 15:55:00|756.24|749.34|756.85|749.95|758.38|751.48|755.56|748.66|677
1714924800000|2024-05-05 16:00:00|756.88|749.98|758.5|751.6|758.52|751.62|755.9|749|652
1714925100000|2024-05-05 16:05:00|758.47|751.57|757.73|750.83|758.99|752.09|757.63|750.73|589
1714925400000|2024-05-05 16:10:00|757.76|750.86|765.12|758.22|765.12|758.22|757.76|750.86|562
1714925700000|2024-05-05 16:15:00|765.21|758.31|761.85|754.95|765.39|758.49|760.47|753.57|780
1714926000000|2024-05-05 16:20:00|761.87|754.97|762.18|755.28|763.75|756.85|760.94|754.04|611
1714926300000|2024-05-05 16:25:00|762.2|755.3|761|754.1|762.45|755.55|760.41|753.51|352
1714926600000|2024-05-05 16:30:00|761.07|754.17|762.4|755.5|762.97|756.07|761.05|754.15|507
1714926900000|2024-05-05 16:35:00|762.44|755.54|761.25|754.35|762.64|755.74|760.96|754.06|388
1714927200000|2024-05-05 16:40:00|761.27|754.37|759.76|752.86|761.64|754.74|759.76|752.86|307
1714927500000|2024-05-05 16:45:00|759.73|752.83|758.77|751.87|760.04|753.14|758.77|751.87|377
1714927800000|2024-05-05 16:50:00|758.8|751.9|757.4|750.5|758.8|751.9|757.27|750.37|333
1714928100000|2024-05-05 16:55:00|757.36|750.46|757.17|750.27|757.5|750.6|756.75|749.85|359
1714928400000|2024-05-05 17:00:00|757.19|750.29|756.06|749.16|757.31|750.41|755.76|748.86|284
1714928700000|2024-05-05 17:05:00|756.05|749.15|755.56|748.66|756.22|749.32|754.97|748.07|319
1714929000000|2024-05-05 17:10:00|755.65|748.75|755.45|748.55|755.77|748.87|755.26|748.36|260
1714929300000|2024-05-05 17:15:00|755.47|748.57|756.99|750.09|757.21|750.31|755.46|748.56|331
1714929600000|2024-05-05 17:20:00|757|750.1|757.65|750.75|758.19|751.29|757|750.1|420
1714929900000|2024-05-05 17:25:00|757.67|750.77|757.71|750.81|757.94|751.04|757.55|750.65|227
1714930200000|2024-05-05 17:30:00|757.75|750.85|757.31|750.41|758.51|751.61|756.41|749.51|342
1714930500000|2024-05-05 17:35:00|757.29|750.39|758.72|751.82|760.25|753.35|756.66|749.76|480
1714930800000|2024-05-05 17:40:00|758.71|751.81|758.88|751.98|759.05|752.15|757.57|750.67|380
1714931100000|2024-05-05 17:45:00|758.89|751.99|758.03|751.13|759.4|752.5|757.57|750.67|317
1714931400000|2024-05-05 17:50:00|758.07|751.17|757.35|750.45|758.45|751.55|757.27|750.37|334
1714931700000|2024-05-05 17:55:00|757.31|750.41|756.5|749.6|757.38|750.48|756.1|749.2|287
1714932000000|2024-05-05 18:00:00|756.58|749.68|755.38|748.48|756.69|749.79|754.73|747.83|403
1714932300000|2024-05-05 18:05:00|755.34|748.44|754.77|747.87|755.5|748.6|754.1|747.2|433
1714932600000|2024-05-05 18:10:00|754.74|747.84|752.92|746.02|755.36|748.46|752.51|745.61|536
1714932900000|2024-05-05 18:15:00|752.91|746.01|754.31|747.41|754.66|747.76|752.37|745.47|484
1714933200000|2024-05-05 18:20:00|754.27|747.37|752.9|746|754.27|747.37|752.8|745.9|451
1714933500000|2024-05-05 18:25:00|752.91|746.01|751.76|744.86|752.91|746.01|751.73|744.83|342
1714933800000|2024-05-05 18:30:00|751.78|744.88|750.98|744.08|752.46|745.56|750.44|743.54|385
1714934100000|2024-05-05 18:35:00|750.96|744.06|752.61|745.71|753.21|746.31|750.16|743.26|450
1714934400000|2024-05-05 18:40:00|752.57|745.67|753.17|746.27|753.28|746.38|752.39|745.49|304
1714934700000|2024-05-05 18:45:00|753.19|746.29|752.59|745.69|753.48|746.58|752.52|745.62|360
1714935000000|2024-05-05 18:50:00|752.53|745.63|753.45|746.55|753.91|747.01|752.51|745.61|291
1714935300000|2024-05-05 18:55:00|753.44|746.54|753.01|746.11|753.44|746.54|751.97|745.07|366
1714935600000|2024-05-05 19:00:00|753.05|746.15|754.1|747.2|754.11|747.21|752.77|745.87|294
1714935900000|2024-05-05 19:05:00|754.15|747.25|755.05|748.15|755.05|748.15|752.41|745.51|390
1714936200000|2024-05-05 19:10:00|755.04|748.14|755.02|748.12|755.28|748.38|754.57|747.67|365
1714936500000|2024-05-05 19:15:00|755.07|748.17|755.54|748.64|755.67|748.77|754.25|747.35|402
1714936800000|2024-05-05 19:20:00|755.59|748.69|754.76|747.86|755.89|748.99|754.76|747.86|211
1714937100000|2024-05-05 19:25:00|754.82|747.92|758.96|745.06|759.29|748.17|754.67|744.46|264
1714937400000|2024-05-05 19:30:00|758.99|745.09|758.54|744.64|759.29|745.39|758.29|744.39|274
1714937700000|2024-05-05 19:35:00|758.56|744.66|758|744.1|758.9|745|757.56|743.66|302
1714938000000|2024-05-05 19:40:00|757.97|744.07|757.77|743.87|758.2|744.3|757.57|743.67|278
1714938300000|2024-05-05 19:45:00|757.81|743.91|757.68|743.78|758.27|744.37|757.51|743.61|241
1714938600000|2024-05-05 19:50:00|757.75|743.85|758.03|744.13|758.1|744.2|757.68|743.78|237
1714938900000|2024-05-05 19:55:00|758|744.1|757.99|744.09|758.05|744.15|757.69|743.79|226
1714939200000|2024-05-05 20:00:00|758|744.1|758.25|744.35|759.12|745.22|757.65|743.75|364
1714939500000|2024-05-05 20:05:00|758.26|744.36|759.48|745.58|759.61|745.71|758|744.1|326
1714939800000|2024-05-05 20:10:00|759.52|745.62|759.44|745.54|759.61|745.71|758.85|744.95|250
1714940100000|2024-05-05 20:15:00|759.45|745.55|757.73|743.83|759.58|745.68|757.54|743.64|416
1714940400000|2024-05-05 20:20:00|757.64|743.74|758.37|744.47|758.74|744.84|757.04|743.14|470
1714940700000|2024-05-05 20:25:00|758.38|744.48|757.79|743.89|759.19|745.29|757.75|743.85|397
1714941000000|2024-05-05 20:30:00|757.77|743.87|759.52|745.62|759.52|745.62|756.57|742.67|579
1714941300000|2024-05-05 20:35:00|759.48|745.58|758.94|745.04|759.48|745.58|758.74|744.84|341
1714941600000|2024-05-05 20:40:00|758.92|745.02|758.25|744.35|759.17|745.27|758.04|744.14|364
1714941900000|2024-05-05 20:45:00|758.27|744.37|759.2|745.3|759.52|745.62|758|744.1|323
1714942200000|2024-05-05 20:50:00|759.19|745.29|755.49|748.59|759.44|749.08|754.97|745.12|186
1714942500000|2024-05-05 20:55:00|755.5|748.6|755.67|748.77|755.99|749.09|755.5|748.6|169
1714942800000|2024-05-05 21:00:00|755.65|748.75|754.8|747.9|755.79|748.89|754.6|747.7|366
1714943100000|2024-05-05 21:05:00|754.84|747.94|755.44|748.54|755.86|748.96|754.57|747.67|299
1714943400000|2024-05-05 21:10:00|755.45|748.55|755.8|748.9|756.05|749.15|754.35|747.45|161
1714943700000|2024-05-05 21:15:00|755.85|748.95|755.75|748.85|756|749.1|755.45|748.55|52
1714944000000|2024-05-05 21:20:00|755.7|748.8|755.35|748.45|755.7|748.8|753.95|747.05|48
1714944300000|2024-05-05 21:25:00|755.45|748.55|756.3|749.4|756.6|749.7|755.45|748.55|45
1714944600000|2024-05-05 21:30:00|756.25|749.35|754.9|748|756.5|749.6|754.75|747.85|55
1714944900000|2024-05-05 21:35:00|754.95|748.05|757.1|750.2|757.1|750.2|754.95|748.05|71
1714945200000|2024-05-05 21:40:00|757.15|750.25|756.75|749.85|757.3|750.4|756.7|749.8|27
1714945500000|2024-05-05 21:45:00|756.8|749.9|756.55|749.65|756.8|749.9|756.55|749.65|16
1714945800000|2024-05-05 21:50:00|756.5|749.6|757.25|750.35|757.25|750.35|756.35|749.45|42
1714946100000|2024-05-05 21:55:00|757.2|750.3|757.6|750.7|757.65|750.75|757.1|750.2|40
1714946400000|2024-05-05 22:00:00|757.65|750.75|757.25|750.35|758.55|751.65|756.25|749.35|130
1714946700000|2024-05-05 22:05:00|757.3|750.4|756.75|749.85|758.55|751.65|756.65|749.75|172
1714947000000|2024-05-05 22:10:00|756.7|749.8|756.3|749.4|757|750.1|756.15|749.25|108
1714947300000|2024-05-05 22:15:00|756.35|749.45|757.95|751.05|758.85|751.95|756.1|749.2|129
1714947600000|2024-05-05 22:20:00|758|751.1|757.95|751.05|758.15|751.25|757.2|750.3|55
1714947900000|2024-05-05 22:25:00|757.9|751|757.1|750.2|757.9|751|757|750.1|43
1714948200000|2024-05-05 22:30:00|757.15|750.25|757|750.1|757.5|750.6|756.75|749.85|67
1714948500000|2024-05-05 22:35:00|756.95|750.05|756.9|750|757.4|750.5|756.25|749.35|61
1714948800000|2024-05-05 22:40:00|756.95|750.05|757.25|750.35|758.7|751.8|756.95|750.05|126
1714949100000|2024-05-05 22:45:00|757.2|750.3|756.95|750.05|757.25|750.35|755.75|748.85|56
1714949400000|2024-05-05 22:50:00|756.9|750|757.2|750.3|757.3|750.4|756.25|749.35|82
1714949700000|2024-05-05 22:55:00|757.25|750.35|757.4|750.5|758.1|751.2|757.1|750.2|59
1714950000000|2024-05-05 23:00:00|757.5|750.6|757.6|750.7|758.35|751.45|756.85|749.95|111
1714950300000|2024-05-05 23:05:00|757.7|750.8|759.3|752.4|759.3|752.4|757.7|750.8|67
1714950600000|2024-05-05 23:10:00|759.25|752.35|759.85|752.95|759.95|753.05|759.1|752.2|35
1714950900000|2024-05-05 23:15:00|759.7|752.8|759.7|752.8|760.2|753.3|759.3|752.4|55
1714951200000|2024-05-05 23:20:00|759.75|752.85|761.55|754.65|761.7|754.8|759.7|752.8|89
1714951500000|2024-05-05 23:25:00|761.6|754.7|764.65|757.75|764.65|757.75|761.6|754.7|82
1714951800000|2024-05-05 23:30:00|764.55|757.65|767.2|760.3|767.25|760.35|764.35|757.45|95
1714952100000|2024-05-05 23:35:00|767.25|760.35|767.95|761.05|768.6|761.7|767.15|760.25|81
1714952400000|2024-05-05 23:40:00|767.85|760.95|763.75|756.85|767.9|761|763.6|756.7|93
1714952700000|2024-05-05 23:45:00|763.7|756.8|762.55|755.65|764.55|757.65|762.45|755.55|129
1714953000000|2024-05-05 23:50:00|762.5|755.6|762.9|756|763.65|756.75|761.75|754.85|134
1714953300000|2024-05-05 23:55:00|762.95|756.05|762.3|755.4|763.05|756.15|762.3|755.4|56
1714953600000|2024-05-06 00:00:00|762.25|755.35|763.15|756.25|764.05|757.15|761.8|754.9|245
1714953900000|2024-05-06 00:05:00|763|756.1|763.25|756.35|763.9|757|762.5|755.6|190
1714954200000|2024-05-06 00:10:00|763.3|756.4|763.55|756.65|763.6|756.7|762.3|755.4|135
1714954500000|2024-05-06 00:15:00|763.6|756.7|765.1|758.2|765.45|758.55|763.35|756.45|149
1714954800000|2024-05-06 00:20:00|765.05|758.15|766.9|760|768.45|761.55|765|758.1|286
1714955100000|2024-05-06 00:25:00|766.8|759.9|765.9|759|766.8|759.9|765.3|758.4|144
1714955400000|2024-05-06 00:30:00|766|759.1|766.25|759.35|766.55|759.65|765.45|758.55|115
1714955700000|2024-05-06 00:35:00|766.2|759.3|766.9|760|767.2|760.3|765.65|758.75|147
1714956000000|2024-05-06 00:40:00|766.8|759.9|766.45|759.55|767.1|760.2|765.55|758.65|174
1714956300000|2024-05-06 00:45:00|766.35|759.45|765.7|758.8|766.35|759.45|763.9|757|204
1714956600000|2024-05-06 00:50:00|765.75|758.85|765.15|758.25|766.2|759.3|764.95|758.05|141
1714956900000|2024-05-06 00:55:00|765.5|758.6|766.1|759.2|766.7|759.8|764.8|757.9|130
1714957200000|2024-05-06 01:00:00|766.25|759.35|766.45|759.55|767.05|760.15|766.1|759.2|114
1714957500000|2024-05-06 01:05:00|766.4|759.5|767.8|760.9|767.8|760.9|766|759.1|155
1714957800000|2024-05-06 01:10:00|767.75|760.85|768.2|761.3|768.25|761.35|766.55|759.65|86
1714958100000|2024-05-06 01:15:00|768.15|761.25|769.8|762.9|770.3|763.4|767.75|760.85|92
1714958400000|2024-05-06 01:20:00|769.85|762.95|768.35|761.45|770.7|763.8|768.05|761.15|170
1714958700000|2024-05-06 01:25:00|768.25|761.35|767.1|760.2|768.65|761.75|767.05|760.15|171
1714959000000|2024-05-06 01:30:00|767.15|760.25|763.6|756.7|767.15|760.25|763.05|756.15|194
1714959300000|2024-05-06 01:35:00|763.65|756.75|762.3|755.4|763.65|756.75|760.65|753.75|156
1714959600000|2024-05-06 01:40:00|762.45|755.55|764.65|757.75|765.25|758.35|762.45|755.55|155
1714959900000|2024-05-06 01:45:00|764.6|757.7|763.55|756.65|764.6|757.7|762.65|755.75|166
1714960200000|2024-05-06 01:50:00|763.5|756.6|762.8|755.9|763.5|756.6|762.4|755.5|136
1714960500000|2024-05-06 01:55:00|762.85|755.95|762.55|755.65|763.35|756.45|762|755.1|79
1714960800000|2024-05-06 02:00:00|762.6|755.7|760.95|754.05|762.6|755.7|760.6|753.7|160
1714961100000|2024-05-06 02:05:00|760.9|754|763.2|756.3|763.25|756.35|760.6|753.7|97
1714961400000|2024-05-06 02:10:00|763.1|756.2|763.9|757|764.1|757.2|762.5|755.6|106
1714961700000|2024-05-06 02:15:00|763.85|756.95|762|755.1|764.15|757.25|761.9|755|58
1714962000000|2024-05-06 02:20:00|761.95|755.05|763.5|756.6|763.6|756.7|761.9|755|64
1714962300000|2024-05-06 02:25:00|763.45|756.55|765.8|758.9|766|759.1|762.55|755.65|128
1714962600000|2024-05-06 02:30:00|765.65|758.75|765.55|758.65|765.7|758.8|764.75|757.85|91
1714962900000|2024-05-06 02:35:00|765.65|758.75|764.35|757.45|765.75|758.85|764.05|757.15|89
1714963200000|2024-05-06 02:40:00|764.3|757.4|764.5|757.6|765.45|758.55|764.1|757.2|47
1714963500000|2024-05-06 02:45:00|764.3|757.4|763.05|756.15|764.6|757.7|763.05|756.15|56
1714963800000|2024-05-06 02:50:00|763|756.1|761.35|754.45|763.15|756.25|761.25|754.35|69
1714964100000|2024-05-06 02:55:00|761.3|754.4|759.35|752.45|761.3|754.4|759.35|752.45|88
1714964400000|2024-05-06 03:00:00|759.2|752.3|761.15|754.25|761.8|754.9|759.2|752.3|164
1714964700000|2024-05-06 03:05:00|761.05|754.15|761|754.1|761.95|755.05|759.6|752.7|140
1714965000000|2024-05-06 03:10:00|760.9|754|756.75|749.85|761.15|754.25|756.75|749.85|178
1714965300000|2024-05-06 03:15:00|756.7|749.8|758.9|752|759.05|752.15|756.65|749.75|190
1714965600000|2024-05-06 03:20:00|758.7|751.8|760.8|753.9|760.9|754|758.5|751.6|120
1714965900000|2024-05-06 03:25:00|760.85|753.95|761|754.1|761.55|754.65|760.4|753.5|127
1714966200000|2024-05-06 03:30:00|761.05|754.15|761.95|755.05|762.25|755.35|760.95|754.05|132
1714966500000|2024-05-06 03:35:00|761.85|754.95|761.95|755.05|762.35|755.45|761.75|754.85|114
1714966800000|2024-05-06 03:40:00|762.05|755.15|761.45|754.55|762.95|756.05|761.4|754.5|84
1714967100000|2024-05-06 03:45:00|761.4|754.5|756.85|749.95|761.4|754.5|756|749.1|127
1714967400000|2024-05-06 03:50:00|756.8|749.9|758.4|751.5|758.4|751.5|756.8|749.9|71
1714967700000|2024-05-06 03:55:00|758.5|751.6|758.5|751.6|759|752.1|757.9|751|55
1714968000000|2024-05-06 04:00:00|758.6|751.7|757.6|750.7|758.9|752|756.55|749.65|114
1714968300000|2024-05-06 04:05:00|757.65|750.75|757.65|750.75|758.2|751.3|756.55|749.65|118
1714968600000|2024-05-06 04:10:00|757.6|750.7|757.5|750.6|757.6|750.7|756.75|749.85|75
1714968900000|2024-05-06 04:15:00|757.55|750.65|759.1|752.2|759.3|752.4|757.4|750.5|97
1714969200000|2024-05-06 04:20:00|759.15|752.25|759.9|753|760.5|753.6|759.15|752.25|67
1714969500000|2024-05-06 04:25:00|759.95|753.05|759.6|752.7|760.1|753.2|759.3|752.4|50
1714969800000|2024-05-06 04:30:00|759.65|752.75|758.9|752|759.7|752.8|758.4|751.5|100
1714970100000|2024-05-06 04:35:00|759|752.1|760.5|753.6|760.7|753.8|759|752.1|62
1714970400000|2024-05-06 04:40:00|760.6|753.7|761.1|754.2|761.15|754.25|760.45|753.55|40
1714970700000|2024-05-06 04:45:00|761.15|754.25|763.3|756.4|763.3|756.4|760.7|753.8|98
1714971000000|2024-05-06 04:50:00|763.4|756.5|764.35|757.45|764.45|757.55|763.35|756.45|78
1714971300000|2024-05-06 04:55:00|764.4|757.5|765.7|758.8|765.85|758.95|764.35|757.45|74
1714971600000|2024-05-06 05:00:00|765.8|758.9|765.35|758.45|766.05|759.15|764.7|757.8|117
1714971900000|2024-05-06 05:05:00|765.4|758.5|765.25|758.35|765.85|758.95|764.85|757.95|75
1714972200000|2024-05-06 05:10:00|765.2|758.3|764.65|757.75|765.35|758.45|764.4|757.5|75
1714972500000|2024-05-06 05:15:00|764.6|757.7|766.9|760|766.9|760|764.5|757.6|43
1714972800000|2024-05-06 05:20:00|766.85|759.95|768.65|761.75|768.8|761.9|766.85|759.95|66
1714973100000|2024-05-06 05:25:00|768.6|761.7|769.05|762.15|769.6|762.7|767.95|761.05|85
1714973400000|2024-05-06 05:30:00|769.1|762.2|770.75|763.85|770.75|763.85|768.45|761.55|75
1714973700000|2024-05-06 05:35:00|770.8|763.9|774.15|767.25|774.95|768.05|770.8|763.9|76
1714974000000|2024-05-06 05:40:00|774.1|767.2|773.4|766.5|774.1|767.2|772.4|765.5|121
1714974300000|2024-05-06 05:45:00|773.45|766.55|774.85|767.95|775.1|768.2|772|765.1|125
1714974600000|2024-05-06 05:50:00|774.95|768.05|774.6|767.7|775.4|768.5|773.1|766.2|174
1714974900000|2024-05-06 05:55:00|774.7|767.8|774.9|768|775.05|768.15|774|767.1|107
1714975200000|2024-05-06 06:00:00|774.85|767.95|773.5|766.6|774.9|768|773.3|766.4|129
1714975500000|2024-05-06 06:05:00|773.55|766.65|774.3|767.4|774.3|767.4|772.95|766.05|94
1714975800000|2024-05-06 06:10:00|774.4|767.5|777.15|770.25|777.4|770.5|774.4|767.5|164
1714976100000|2024-05-06 06:15:00|777.1|770.2|777.8|770.9|778.6|771.7|776.65|769.75|202
1714976400000|2024-05-06 06:20:00|777.85|770.95|776.4|769.5|778.05|771.15|776.15|769.25|118
1714976700000|2024-05-06 06:25:00|776.45|769.55|775.1|768.2|777.1|770.2|775.05|768.15|85
1714977000000|2024-05-06 06:30:00|775.05|768.15|773.75|766.85|775.4|768.5|773|766.1|172
1714977300000|2024-05-06 06:35:00|773.8|766.9|773.85|766.95|774.7|767.8|773.65|766.75|147
1714977600000|2024-05-06 06:40:00|773.95|767.05|773.7|766.8|774.2|767.3|773.6|766.7|81
1714977900000|2024-05-06 06:45:00|773.65|766.75|773.9|767|773.9|767|772.9|766|79
1714978200000|2024-05-06 06:50:00|773.85|766.95|774.45|767.55|774.5|767.6|773.7|766.8|30
1714978500000|2024-05-06 06:55:00|774.5|767.6|775.3|768.4|775.3|768.4|774.35|767.45|77
1714978800000|2024-05-06 07:00:00|775.2|768.3|775.3|768.4|777.15|770.25|775.05|768.15|100
1714979100000|2024-05-06 07:05:00|775.15|768.25|775.45|768.55|776.1|769.2|774.55|767.65|71
1714979400000|2024-05-06 07:10:00|775.5|768.6|774.05|767.15|775.5|768.6|773.7|766.8|53
1714979700000|2024-05-06 07:15:00|774.1|767.2|773.95|767.05|774.65|767.75|773.65|766.75|88
1714980000000|2024-05-06 07:20:00|774|767.1|776.5|769.6|776.7|769.8|774|767.1|83
1714980300000|2024-05-06 07:25:00|776.55|769.65|777.6|770.7|777.6|770.7|775.9|769|90
1714980600000|2024-05-06 07:30:00|777.65|770.75|780.65|773.75|780.9|774|777.45|770.55|188
1714980900000|2024-05-06 07:35:00|780.55|773.65|781.15|774.25|781.35|774.45|780.5|773.6|129
1714981200000|2024-05-06 07:40:00|781.2|774.3|781.1|774.2|782.95|776.05|780.8|773.9|113
1714981500000|2024-05-06 07:45:00|781.15|774.25|779.3|772.4|781.35|774.45|779.3|772.4|109
1714981800000|2024-05-06 07:50:00|779.25|772.35|779.25|772.35|780.05|773.15|779|772.1|89
1714982100000|2024-05-06 07:55:00|779.2|772.3|781.65|774.75|782.2|775.3|778.65|771.75|100
1714982400000|2024-05-06 08:00:00|781.6|774.7|782.3|775.4|783.25|776.35|781.3|774.4|198
1714982700000|2024-05-06 08:05:00|782.2|775.3|781.4|774.5|782.2|775.3|780.55|773.65|114
1714983000000|2024-05-06 08:10:00|781.45|774.55|782.3|775.4|782.35|775.45|780.85|773.95|101
1714983300000|2024-05-06 08:15:00|782.35|775.45|785.4|778.5|785.55|778.65|781.45|774.55|197
1714983600000|2024-05-06 08:20:00|785.35|778.45|793.5|786.6|795.5|788.6|785.05|778.15|424
1714983900000|2024-05-06 08:25:00|793.55|786.65|793.95|787.05|796.75|789.85|793.15|786.25|461
1714984200000|2024-05-06 08:30:00|794|787.1|795.55|788.65|796.15|789.25|791.95|785.05|423
1714984500000|2024-05-06 08:35:00|795.5|788.6|795.15|788.25|796.25|789.35|792.8|785.9|383
1714984800000|2024-05-06 08:40:00|795.2|788.3|793.95|787.05|795.65|788.75|792.85|785.95|304
1714985100000|2024-05-06 08:45:00|793.85|786.95|794.45|787.55|795.6|788.7|793.8|786.9|339
1714985400000|2024-05-06 08:50:00|794.4|787.5|792.45|785.55|794.45|787.55|790.95|784.05|244
1714985700000|2024-05-06 08:55:00|792.5|785.6|790.45|783.55|792.55|785.65|790.15|783.25|200
1714986000000|2024-05-06 09:00:00|790.65|783.75|792.1|785.2|792.55|785.65|790.65|783.75|172
1714986300000|2024-05-06 09:05:00|792.2|785.3|795.6|788.7|795.6|788.7|792.2|785.3|128
1714986600000|2024-05-06 09:10:00|795.5|788.6|795.65|788.75|795.75|788.85|794.4|787.5|95
1714986900000|2024-05-06 09:15:00|795.7|788.8|795.6|788.7|795.95|789.05|794.15|787.25|130
1714987200000|2024-05-06 09:20:00|795.55|788.65|796.35|789.45|797|790.1|794.65|787.75|154
1714987500000|2024-05-06 09:25:00|796.45|789.55|796.8|789.9|797|790.1|796.05|789.15|83
1714987800000|2024-05-06 09:30:00|796.7|789.8|797.25|790.35|797.75|790.85|794.55|787.65|132
1714988100000|2024-05-06 09:35:00|797.2|790.3|797.15|790.25|797.35|790.45|796.6|789.7|84
1714988400000|2024-05-06 09:40:00|797.05|790.15|796.55|789.65|797.6|790.7|796.55|789.65|73
1714988700000|2024-05-06 09:45:00|796.6|789.7|796.65|789.75|797.2|790.3|796.15|789.25|93
1714989000000|2024-05-06 09:50:00|796.7|789.8|797.35|790.45|797.8|790.9|796.7|789.8|123
1714989300000|2024-05-06 09:55:00|797.4|790.5|797.85|790.95|798.1|791.2|797.15|790.25|60
1714989600000|2024-05-06 10:00:00|798|791.1|794.8|787.9|798.1|791.2|794.65|787.75|114
1714989900000|2024-05-06 10:05:00|794.9|788|795.5|788.6|796.2|789.3|794.35|787.45|140
1714990200000|2024-05-06 10:10:00|795.65|788.75|794.5|787.6|796.4|789.5|794.35|787.45|114
1714990500000|2024-05-06 10:15:00|794.6|787.7|793|786.1|795.1|788.2|792.55|785.65|156
1714990800000|2024-05-06 10:20:00|792.9|786|790.65|783.75|792.9|786|790.4|783.5|240
1714991100000|2024-05-06 10:25:00|790.7|783.8|786.1|779.2|790.75|783.85|785.85|778.95|199
1714991400000|2024-05-06 10:30:00|786|779.1|782.95|776.05|786.2|779.3|780.3|773.4|366
1714991700000|2024-05-06 10:35:00|782.9|776|777.6|770.7|783.35|776.45|777.45|770.55|339
1714992000000|2024-05-06 10:40:00|777.35|770.45|771.8|764.9|778.05|771.15|770.8|763.9|586
1714992300000|2024-05-06 10:45:00|772|765.1|769.65|762.75|776.4|769.5|767.4|760.5|615
1714992600000|2024-05-06 10:50:00|770|763.1|772.25|765.35|773.4|766.5|768.4|761.5|628
1714992900000|2024-05-06 10:55:00|772.2|765.3|772.05|765.15|772.85|765.95|770|763.1|389
1714993200000|2024-05-06 11:00:00|772.1|765.2|774.55|767.65|774.55|767.65|771.3|764.4|253
1714993500000|2024-05-06 11:05:00|774.6|767.7|775.45|768.55|775.65|768.75|773.8|766.9|171
1714993800000|2024-05-06 11:10:00|775.5|768.6|776.7|769.8|776.75|769.85|774.35|767.45|135
1714994100000|2024-05-06 11:15:00|776.55|769.65|774.55|767.65|776.7|769.8|773.6|766.7|177
1714994400000|2024-05-06 11:20:00|774.5|767.6|772.8|765.9|774.9|768|772.4|765.5|161
1714994700000|2024-05-06 11:25:00|772.9|766|773.75|766.85|774.35|767.45|772.25|765.35|114
1714995000000|2024-05-06 11:30:00|773.7|766.8|774.5|767.6|774.9|768|773.5|766.6|101
1714995300000|2024-05-06 11:35:00|774.55|767.65|772.1|765.2|775.05|768.15|771.95|765.05|117
1714995600000|2024-05-06 11:40:00|772.15|765.25|772.25|765.35|773.1|766.2|770.15|763.25|183
1714995900000|2024-05-06 11:45:00|772.3|765.4|772.1|765.2|773.45|766.55|771.45|764.55|154
1714996200000|2024-05-06 11:50:00|772|765.1|773.2|766.3|773.3|766.4|771.85|764.95|91
1714996500000|2024-05-06 11:55:00|773.25|766.35|772.95|766.05|774.1|767.2|772.6|765.7|73
1714996800000|2024-05-06 12:00:00|772.9|766|774.55|767.65|774.55|767.65|772.8|765.9|108
1714997100000|2024-05-06 12:05:00|774.65|767.75|774.3|767.4|774.7|767.8|773.5|766.6|57
1714997400000|2024-05-06 12:10:00|774.25|767.35|773.85|766.95|774.25|767.35|772.95|766.05|111
1714997700000|2024-05-06 12:15:00|773.9|767|771.45|764.55|773.95|767.05|771.2|764.3|181
1714998000000|2024-05-06 12:20:00|771.35|764.45|766.45|759.55|771.85|764.95|766.45|759.55|278
1714998300000|2024-05-06 12:25:00|766.55|759.65|766.65|759.75|770.45|763.55|765.55|758.65|405
1714998600000|2024-05-06 12:30:00|766.75|759.85|766.75|759.85|770|763.1|763.1|756.2|614
1714998900000|2024-05-06 12:35:00|766.8|759.9|767.95|761.05|769.2|762.3|762.6|755.7|509
1714999200000|2024-05-06 12:40:00|768|761.1|764.3|757.4|768.35|761.45|764.2|757.3|346
1714999500000|2024-05-06 12:45:00|764.2|757.3|759.8|752.9|764.2|757.3|757.9|751|565
1714999800000|2024-05-06 12:50:00|759.75|752.85|751.65|744.75|759.75|752.85|751.65|744.75|552
1715000100000|2024-05-06 12:55:00|751.45|744.55|758.9|752|758.9|752|750.5|743.6|470
1715000400000|2024-05-06 13:00:00|758.75|751.85|760.25|753.35|761.8|754.9|755.6|748.7|412
1715000700000|2024-05-06 13:05:00|760.3|753.4|761.9|755|762.5|755.6|759.8|752.9|301
1715001000000|2024-05-06 13:10:00|761.85|754.95|761.25|754.35|762.25|755.35|759.95|753.05|216
1715001300000|2024-05-06 13:15:00|761.3|754.4|761.2|754.3|762.85|755.95|758.7|751.8|297
1715001600000|2024-05-06 13:20:00|761.3|754.4|758.8|751.9|761.7|754.8|758.7|751.8|242
1715001900000|2024-05-06 13:25:00|758.75|751.85|758.7|751.8|759.45|752.55|757.8|750.9|217
1715002200000|2024-05-06 13:30:00|758.65|751.75|761.55|754.65|761.55|754.65|758.1|751.2|301
1715002500000|2024-05-06 13:35:00|761.6|754.7|765|758.1|765.2|758.3|760.6|753.7|314
1715002800000|2024-05-06 13:40:00|765.05|758.15|765.95|759.05|766.15|759.25|763.55|756.65|247
1715003100000|2024-05-06 13:45:00|765.9|759|766|759.1|766.75|759.85|763.65|756.75|232
1715003400000|2024-05-06 13:50:00|766.05|759.15|766.5|759.6|767.25|760.35|764.8|757.9|167
1715003700000|2024-05-06 13:55:00|766.45|759.55|766|759.1|767|760.1|765.6|758.7|171
1715004000000|2024-05-06 14:00:00|765.9|759|765.9|759|766.7|759.8|764.25|757.35|227
1715004300000|2024-05-06 14:05:00|765.85|758.95|766.05|759.15|766.8|759.9|764.9|758|200
1715004600000|2024-05-06 14:10:00|766|759.1|766.15|759.25|766.8|759.9|763.4|756.5|183
1715004900000|2024-05-06 14:15:00|766.2|759.3|764.8|757.9|766.45|759.55|764.15|757.25|196
1715005200000|2024-05-06 14:20:00|765.3|758.4|764.8|757.9|766.5|759.6|763.55|756.65|243
1715005500000|2024-05-06 14:25:00|764.75|757.85|763|756.1|765.2|758.3|762.6|755.7|147
1715005800000|2024-05-06 14:30:00|763.05|756.15|761.9|755|763.05|756.15|760.1|753.2|231
1715006100000|2024-05-06 14:35:00|761.95|755.05|762.65|755.75|763.3|756.4|761.1|754.2|159
1715006400000|2024-05-06 14:40:00|762.7|755.8|760.1|753.2|763|756.1|759.5|752.6|137
1715006700000|2024-05-06 14:45:00|760.05|753.15|759.9|753|761.3|754.4|756.75|749.85|224
1715007000000|2024-05-06 14:50:00|759.95|753.05|758.15|751.25|760.05|753.15|757.6|750.7|152
1715007300000|2024-05-06 14:55:00|758.1|751.2|751.95|745.05|758.1|751.2|751.6|744.7|254
1715007600000|2024-05-06 15:00:00|751.9|745|751.1|744.2|753.35|746.45|747.2|740.3|557
1715007900000|2024-05-06 15:05:00|751.15|744.25|749.5|742.6|751.5|744.6|748.4|741.5|471
1715008200000|2024-05-06 15:10:00|749.75|742.85|753.45|746.55|754.25|747.35|749.7|742.8|225
1715008500000|2024-05-06 15:15:00|753.3|746.4|756.2|749.3|756.25|749.35|753.2|746.3|227
1715008800000|2024-05-06 15:20:00|756.15|749.25|755.95|749.05|757|750.1|753.6|746.7|231
1715009100000|2024-05-06 15:25:00|756.05|749.15|757.75|750.85|757.85|750.95|755.15|748.25|174
1715009400000|2024-05-06 15:30:00|757.7|750.8|757.85|750.95|758.75|751.85|757|750.1|128
1715009700000|2024-05-06 15:35:00|757.8|750.9|760.3|753.4|760.3|753.4|757.15|750.25|159
1715010000000|2024-05-06 15:40:00|760.35|753.45|760.95|754.05|760.95|754.05|758.75|751.85|151
1715010300000|2024-05-06 15:45:00|761|754.1|759.75|752.85|762.3|755.4|758.95|752.05|204
1715010600000|2024-05-06 15:50:00|759.8|752.9|760.6|753.7|760.9|754|758.55|751.65|157
1715010900000|2024-05-06 15:55:00|760.5|753.6|760.2|753.3|760.85|753.95|759.7|752.8|103
1715011200000|2024-05-06 16:00:00|760.15|753.25|762.6|755.7|762.6|755.7|758.8|751.9|148
1715011500000|2024-05-06 16:05:00|762.9|756|762.9|756|763.8|756.9|761.15|754.25|269
1715011800000|2024-05-06 16:10:00|763|756.1|761.1|754.2|763.25|756.35|759.9|753|184
1715012100000|2024-05-06 16:15:00|761.05|754.15|759.55|752.65|761.05|754.15|759.05|752.15|117
1715012400000|2024-05-06 16:20:00|759.6|752.7|760.15|753.25|760.6|753.7|757.85|750.95|153
1715012700000|2024-05-06 16:25:00|759.95|753.05|759.45|752.55|760.65|753.75|759.45|752.55|73
1715013000000|2024-05-06 16:30:00|759.5|752.6|758.45|751.55|760.15|753.25|758.15|751.25|128
1715013300000|2024-05-06 16:35:00|758.35|751.45|759.1|752.2|760.9|754|758.35|751.45|124
1715013600000|2024-05-06 16:40:00|758.95|752.05|758.2|751.3|759.3|752.4|758.05|751.15|105
1715013900000|2024-05-06 16:45:00|758.1|751.2|758.1|751.2|759.35|752.45|757.25|750.35|123
1715014200000|2024-05-06 16:50:00|758.05|751.15|755.7|748.8|758.05|751.15|755.7|748.8|99
1715014500000|2024-05-06 16:55:00|755.75|748.85|755.15|748.25|756.05|749.15|754.25|747.35|68
1715014800000|2024-05-06 17:00:00|755.1|748.2|757.95|751.05|758.95|752.05|755.1|748.2|116
1715015100000|2024-05-06 17:05:00|758|751.1|759.8|752.9|760.35|753.45|758|751.1|168
1715015400000|2024-05-06 17:10:00|759.75|752.85|760.3|753.4|761.35|754.45|759.35|752.45|119
1715015700000|2024-05-06 17:15:00|760.35|753.45|759.15|752.25|760.65|753.75|758.95|752.05|127
1715016000000|2024-05-06 17:20:00|759.2|752.3|758.75|751.85|759.6|752.7|758.4|751.5|133
1715016300000|2024-05-06 17:25:00|758.8|751.9|758.25|751.35|759.2|752.3|757.9|751|110
1715016600000|2024-05-06 17:30:00|758.3|751.4|753.1|746.2|759|752.1|752.95|746.05|214
1715016900000|2024-05-06 17:35:00|753.15|746.25|753.15|746.25|755|748.1|752.55|745.65|200
1715017200000|2024-05-06 17:40:00|753.2|746.3|752.05|745.15|753.35|746.45|751.85|744.95|169
1715017500000|2024-05-06 17:45:00|752.1|745.2|753.7|746.8|754.9|748|752|745.1|141
1715017800000|2024-05-06 17:50:00|753.65|746.75|755.5|748.6|756.55|749.65|753.55|746.65|161
1715018100000|2024-05-06 17:55:00|755.45|748.55|754.9|748|755.9|749|754.35|747.45|110
1715018400000|2024-05-06 18:00:00|754.95|748.05|756.25|749.35|756.55|749.65|754.3|747.4|90
1715018700000|2024-05-06 18:05:00|756.3|749.4|755.65|748.75|756.45|749.55|753.95|747.05|133
1715019000000|2024-05-06 18:10:00|755.6|748.7|756.1|749.2|756.3|749.4|755.15|748.25|89
1715019300000|2024-05-06 18:15:00|756.2|749.3|755.8|748.9|757.45|750.55|755.75|748.85|115
1715019600000|2024-05-06 18:20:00|755.95|749.05|755.9|749|755.95|749.05|755.9|749|2
1715019900000|2024-05-06 18:25:00|756.05|749.15|757|750.1|757.15|750.25|756.05|749.15|39
1715020200000|2024-05-06 18:30:00|757.05|750.15|755.55|748.65|757.05|750.15|753.6|746.7|148
1715020500000|2024-05-06 18:35:00|755.6|748.7|759.4|752.5|761.3|754.4|755.55|748.65|241
1715020800000|2024-05-06 18:40:00|759.3|752.4|758.2|751.3|759.55|752.65|758.2|751.3|116
1715021100000|2024-05-06 18:45:00|758.25|751.35|760.1|753.2|760.7|753.8|757.7|750.8|132
1715021400000|2024-05-06 18:50:00|760.25|753.35|759.7|752.8|760.25|753.35|759.2|752.3|133
1715021700000|2024-05-06 18:55:00|759.75|752.85|759.5|752.6|759.75|752.85|758.7|751.8|83
1715022000000|2024-05-06 19:00:00|759.45|752.55|758.75|751.85|759.55|752.65|758.1|751.2|138
1715022300000|2024-05-06 19:05:00|758.7|751.8|757.8|750.9|758.8|751.9|757.7|750.8|86
1715022600000|2024-05-06 19:10:00|757.75|750.85|753.85|746.95|757.8|750.9|753.65|746.75|144
1715022900000|2024-05-06 19:15:00|753.8|746.9|755.25|748.35|755.75|748.85|750.35|743.45|304
1715023200000|2024-05-06 19:20:00|755.2|748.3|755.65|748.75|756.85|749.95|754.9|748|216
1715023500000|2024-05-06 19:25:00|755.6|748.7|756|749.1|756.8|749.9|755.6|748.7|143
1715023800000|2024-05-06 19:30:00|755.95|749.05|755.7|748.8|756.5|749.6|753.85|746.95|161
1715024100000|2024-05-06 19:35:00|755.75|748.85|754.75|747.85|756.6|749.7|754.05|747.15|172
1715024400000|2024-05-06 19:40:00|754.8|747.9|755.4|748.5|756.55|749.65|752.75|745.85|179
1715024700000|2024-05-06 19:45:00|755.35|748.45|756.25|749.35|756.8|749.9|755.35|748.45|163
1715025000000|2024-05-06 19:50:00|756.2|749.3|756.85|749.95|756.85|749.95|755.75|748.85|128
1715025300000|2024-05-06 19:55:00|756.75|749.85|756.8|749.9|756.9|750|756.25|749.35|96
1715025600000|2024-05-06 20:00:00|756.75|749.85|756.7|749.8|757.1|750.2|755.25|748.35|206
1715025900000|2024-05-06 20:05:00|756.9|750|756.15|749.25|756.9|750|755.5|748.6|108
1715026200000|2024-05-06 20:10:00|756.05|749.15|755.8|748.9|756.65|749.75|755.35|748.45|88
1715026500000|2024-05-06 20:15:00|755.85|748.95|757.35|750.45|757.4|750.5|755.85|748.95|66
1715026800000|2024-05-06 20:20:00|757.3|750.4|759.3|752.4|759.3|752.4|757.3|750.4|117
1715027100000|2024-05-06 20:25:00|759.4|752.5|760.55|753.65|760.7|753.8|758.95|752.05|96
1715027400000|2024-05-06 20:30:00|760.5|753.6|761.8|754.9|762.55|755.65|760.45|753.55|98
1715027700000|2024-05-06 20:35:00|761.65|754.75|761.05|754.15|762.35|755.45|760.85|753.95|77
1715028000000|2024-05-06 20:40:00|761.15|754.25|761|754.1|761.6|754.7|761|754.1|61
1715028300000|2024-05-06 20:45:00|760.95|754.05|760.5|753.6|761.4|754.5|760.3|753.4|73
1715028600000|2024-05-06 20:50:00|760.45|753.55|760.75|753.85|761|754.1|760.35|753.45|53
1715028900000|2024-05-06 20:55:00|760.7|753.8|760.06|753.16|760.7|753.8|760.04|753.14|62
1715029200000|2024-05-06 21:00:00|760.1|753.2|760.51|753.61|760.91|754.01|759.53|752.63|357
1715029500000|2024-05-06 21:05:00|760.5|753.6|760.49|753.59|760.8|753.9|759.93|753.03|361
1715029800000|2024-05-06 21:10:00|760.47|753.57|760.64|753.74|761.29|754.39|760.43|753.53|242
1715030100000|2024-05-06 21:15:00|760.62|753.72|760|753.1|760.62|753.72|759.77|752.87|125
1715030400000|2024-05-06 21:20:00|760.02|753.12|760.23|753.33|760.23|753.33|759.77|752.87|74
1715030700000|2024-05-06 21:25:00|760.22|753.32|761.34|754.44|761.54|754.64|760|753.1|192
1715031000000|2024-05-06 21:30:00|761.32|754.42|762.64|755.74|762.99|756.09|761.2|754.3|142
1715031300000|2024-05-06 21:35:00|762.65|755.75|761.5|754.6|762.65|755.75|761.2|754.3|101
1715031600000|2024-05-06 21:40:00|761.52|754.62|761.15|754.25|761.52|754.62|761.09|754.19|112
1715031900000|2024-05-06 21:45:00|761.16|754.26|760.92|754.02|761.16|754.26|760.92|754.02|94
1715032200000|2024-05-06 21:50:00|760.94|754.04|760.49|753.59|760.98|754.08|760.49|753.59|199
1715032500000|2024-05-06 21:55:00|760.42|753.52|760.55|753.65|760.55|753.65|760.05|753.15|257
1715032800000|2024-05-06 22:00:00|760.5|753.6|758.95|752.05|760.5|753.6|758.85|751.95|36
1715033100000|2024-05-06 22:05:00|758.9|752|759.05|752.15|759.15|752.25|758.35|751.45|49
1715033400000|2024-05-06 22:10:00|759.1|752.2|758|751.1|759.1|752.2|757.95|751.05|23
1715033700000|2024-05-06 22:15:00|757.85|750.95|757.8|750.9|758.45|751.55|757.65|750.75|27
1715034000000|2024-05-06 22:20:00|757.75|750.85|757.7|750.8|757.75|750.85|757.7|750.8|28
1715034300000|2024-05-06 22:25:00|757.75|750.85|757.4|750.5|757.75|750.85|757.05|750.15|28
1715034600000|2024-05-06 22:30:00|757.35|750.45|756.2|749.3|757.35|750.45|755.4|748.5|37
1715034900000|2024-05-06 22:35:00|756.3|749.4|754.5|747.6|756.3|749.4|754.5|747.6|43
1715035200000|2024-05-06 22:40:00|754.6|747.7|754.9|748|755.95|749.05|754.6|747.7|34
1715035500000|2024-05-06 22:45:00|754.8|747.9|754.85|747.95|755.1|748.2|754.4|747.5|43
1715035800000|2024-05-06 22:50:00|754.9|748|755.6|748.7|755.65|748.75|754.7|747.8|29
1715036100000|2024-05-06 22:55:00|755.55|748.65|755.65|748.75|755.7|748.8|755.25|748.35|14
1715036400000|2024-05-06 23:00:00|755.5|748.6|754.3|747.4|755.8|748.9|754.3|747.4|26
1715036700000|2024-05-06 23:05:00|754.2|747.3|751.9|745|754.2|747.3|751.25|744.35|70
1715037000000|2024-05-06 23:10:00|751.8|744.9|751.1|744.2|752.05|745.15|751.05|744.15|73
1715037300000|2024-05-06 23:15:00|751.2|744.3|750.3|743.4|751.5|744.6|750.15|743.25|85
1715037600000|2024-05-06 23:20:00|750.35|743.45|752.1|745.2|752.1|745.2|750.3|743.4|59
1715037900000|2024-05-06 23:25:00|752.05|745.15|752.4|745.5|752.7|745.8|751.7|744.8|33
1715038200000|2024-05-06 23:30:00|752.35|745.45|752.4|745.5|752.65|745.75|751.7|744.8|41
1715038500000|2024-05-06 23:35:00|752.1|745.2|751.15|744.25|752.1|745.2|750.6|743.7|53
1715038800000|2024-05-06 23:40:00|750.9|744|751.5|744.6|751.55|744.65|750.9|744|41
1715039100000|2024-05-06 23:45:00|751.45|744.55|752.2|745.3|752.6|745.7|751.4|744.5|37
1715039400000|2024-05-06 23:50:00|752.3|745.4|751.7|744.8|752.3|745.4|751.05|744.15|23
1715039700000|2024-05-06 23:55:00|751.75|744.85|751|744.1|752.6|745.7|750.7|743.8|46
1715040000000|2024-05-07 00:00:00|750.9|744|753.3|746.4|753.35|746.45|750.8|743.9|86
1715040300000|2024-05-07 00:05:00|753.5|746.6|753.25|746.35|754.95|748.05|753.2|746.3|62
1715040600000|2024-05-07 00:10:00|753.2|746.3|751.15|744.25|753.3|746.4|750.35|743.45|84
1715040900000|2024-05-07 00:15:00|751.1|744.2|747.9|741|751.15|744.25|747.9|741|131
1715041200000|2024-05-07 00:20:00|747.95|741.05|750.55|743.65|750.55|743.65|747.5|740.6|158
1715041500000|2024-05-07 00:25:00|750.6|743.7|754.4|747.5|754.45|747.55|750.6|743.7|167
1715041800000|2024-05-07 00:30:00|754.45|747.55|756.35|749.45|757.7|750.8|754.2|747.3|202
1715042100000|2024-05-07 00:35:00|756.4|749.5|756.6|749.7|757.35|750.45|755.55|748.65|96
1715042400000|2024-05-07 00:40:00|756.5|749.6|758.8|751.9|758.8|751.9|756.15|749.25|98
1715042700000|2024-05-07 00:45:00|758.75|751.85|758.05|751.15|760.3|753.4|757.85|750.95|143
1715043000000|2024-05-07 00:50:00|757.65|750.75|758.2|751.3|758.4|751.5|757.25|750.35|103
1715043300000|2024-05-07 00:55:00|758.3|751.4|756.6|749.7|758.5|751.6|755.75|748.85|104
1715043600000|2024-05-07 01:00:00|756.5|749.6|758.2|751.3|758.2|751.3|755.6|748.7|113
1715043900000|2024-05-07 01:05:00|758.15|751.25|759.4|752.5|759.5|752.6|758.1|751.2|141
1715044200000|2024-05-07 01:10:00|759.35|752.45|759.95|753.05|761.15|754.25|758.8|751.9|122
1715044500000|2024-05-07 01:15:00|760.05|753.15|757.65|750.75|760.3|753.4|757.6|750.7|94
1715044800000|2024-05-07 01:20:00|757.7|750.8|757.35|750.45|759.45|752.55|757.1|750.2|138
1715045100000|2024-05-07 01:25:00|757.3|750.4|757.45|750.55|758.1|751.2|757.2|750.3|73
1715045400000|2024-05-07 01:30:00|757.55|750.65|758.6|751.7|758.65|751.75|757.4|750.5|106
1715045700000|2024-05-07 01:35:00|758.55|751.65|758.2|751.3|759.35|752.45|757.95|751.05|82
1715046000000|2024-05-07 01:40:00|758.3|751.4|758.7|751.8|759.75|752.85|758.2|751.3|117
1715046300000|2024-05-07 01:45:00|758.75|751.85|762.05|755.15|762.6|755.7|758.35|751.45|174
1715046600000|2024-05-07 01:50:00|762|755.1|763.15|756.25|763.15|756.25|761.35|754.45|119
1715046900000|2024-05-07 01:55:00|763.05|756.15|763.05|756.15|763.15|756.25|762.3|755.4|77
1715047200000|2024-05-07 02:00:00|763|756.1|761.95|755.05|763.25|756.35|761.9|755|142
1715047500000|2024-05-07 02:05:00|761.9|755|761.65|754.75|762.15|755.25|760.85|753.95|116
1715047800000|2024-05-07 02:10:00|761.7|754.8|762.3|755.4|762.65|755.75|761.1|754.2|126
1715048100000|2024-05-07 02:15:00|762.35|755.45|761.15|754.25|762.75|755.85|761.15|754.25|81
1715048400000|2024-05-07 02:20:00|761.2|754.3|761|754.1|761.55|754.65|760.5|753.6|68
1715048700000|2024-05-07 02:25:00|761.05|754.15|762.35|755.45|762.4|755.5|761.05|754.15|48
1715049000000|2024-05-07 02:30:00|762.4|755.5|760.75|753.85|762.4|755.5|760.5|753.6|62
1715049300000|2024-05-07 02:35:00|760.65|753.75|760.4|753.5|760.65|753.75|759.9|753|67
1715049600000|2024-05-07 02:40:00|760.35|753.45|759.5|752.6|760.45|753.55|759.45|752.55|26
1715049900000|2024-05-07 02:45:00|759.55|752.65|758.7|751.8|760|753.1|758.7|751.8|86
1715050200000|2024-05-07 02:50:00|758.6|751.7|758.95|752.05|759.05|752.15|758.1|751.2|29
1715050500000|2024-05-07 02:55:00|758.9|752|759.35|752.45|759.9|753|758.75|751.85|35
1715050800000|2024-05-07 03:00:00|759.3|752.4|758.4|751.5|760.25|753.35|758.15|751.25|113
1715051100000|2024-05-07 03:05:00|758.35|751.45|759.05|752.15|759.05|752.15|757.75|750.85|58
1715051400000|2024-05-07 03:10:00|758.9|752|756.85|749.95|758.9|752|756.85|749.95|37
1715051700000|2024-05-07 03:15:00|756.8|749.9|757.55|750.65|757.7|750.8|756.35|749.45|48
1715052000000|2024-05-07 03:20:00|757.35|750.45|752.65|745.75|757.9|751|752.5|745.6|120
1715052300000|2024-05-07 03:25:00|752.7|745.8|744.05|737.15|753|746.1|742.15|735.25|437
1715052600000|2024-05-07 03:30:00|744.1|737.2|749.45|742.55|749.7|742.8|741.35|734.45|513
1715052900000|2024-05-07 03:35:00|749.4|742.5|748.9|742|750.05|743.15|746.15|739.25|383
1715053200000|2024-05-07 03:40:00|749|742.1|750.85|743.95|751.3|744.4|746|739.1|294
1715053500000|2024-05-07 03:45:00|750.9|744|750.6|743.7|751.35|744.45|748|741.1|251
1715053800000|2024-05-07 03:50:00|750.55|743.65|750.6|743.7|751.15|744.25|748.95|742.05|223
1715054100000|2024-05-07 03:55:00|750.55|743.65|750.2|743.3|750.55|743.65|749.05|742.15|156
1715054400000|2024-05-07 04:00:00|750.15|743.25|751.65|744.75|751.9|745|749.4|742.5|139
1715054700000|2024-05-07 04:05:00|751.6|744.7|752.7|745.8|753.4|746.5|749.45|742.55|207
1715055000000|2024-05-07 04:10:00|752.65|745.75|751.65|744.75|753.2|746.3|751.3|744.4|99
1715055300000|2024-05-07 04:15:00|751.7|744.8|752.6|745.7|753.15|746.25|750.95|744.05|133
1715055600000|2024-05-07 04:20:00|752.5|745.6|753.65|746.75|753.8|746.9|752.35|745.45|74
1715055900000|2024-05-07 04:25:00|753.7|746.8|754.45|747.55|754.9|748|753.45|746.55|74
1715056200000|2024-05-07 04:30:00|754.5|747.6|754.7|747.8|755.2|748.3|753.52|746.62|208
1715056500000|2024-05-07 04:35:00|754.65|747.75|753.25|746.35|754.65|747.75|752.9|746|73
1715056800000|2024-05-07 04:40:00|753.3|746.4|754.6|747.7|754.95|748.05|753.25|746.35|81
1715057100000|2024-05-07 04:45:00|754.65|747.75|753.85|746.95|754.65|747.75|753.45|746.55|69
1715057400000|2024-05-07 04:50:00|753.95|747.05|754.8|747.9|755.05|748.15|753.85|746.95|65
1715057700000|2024-05-07 04:55:00|754.85|747.95|755.3|748.4|755.4|748.5|754.15|747.25|52
1715058000000|2024-05-07 05:00:00|755.2|748.3|754.65|747.75|756.15|749.25|754.35|747.45|77
1715058300000|2024-05-07 05:05:00|754.6|747.7|755.35|748.45|755.5|748.6|754.15|747.25|69
1715058600000|2024-05-07 05:10:00|755.3|748.4|754.95|748.05|755.45|748.55|754.95|748.05|30
1715058900000|2024-05-07 05:15:00|754.9|748|753.6|746.7|754.95|748.05|753.6|746.7|53
1715059200000|2024-05-07 05:20:00|753.55|746.65|753.95|747.05|754.7|747.8|752.8|745.9|67
1715059500000|2024-05-07 05:25:00|754|747.1|752.7|745.8|754.05|747.15|752.45|745.55|62
1715059800000|2024-05-07 05:30:00|752.65|745.75|751.05|744.15|752.75|745.85|750.9|744|109
1715060100000|2024-05-07 05:35:00|751.1|744.2|748.95|742.05|751.45|744.55|748|741.1|104
1715060400000|2024-05-07 05:40:00|748.9|742|753.65|746.75|754.2|747.3|748.55|741.65|194
1715060700000|2024-05-07 05:45:00|753.6|746.7|751.95|745.05|754.5|747.6|751.75|744.85|138
1715061000000|2024-05-07 05:50:00|751.9|745|751.7|744.8|752.95|746.05|751.1|744.2|154
1715061300000|2024-05-07 05:55:00|751.75|744.85|751.35|744.45|751.8|744.9|750.95|744.05|72
1715061600000|2024-05-07 06:00:00|751.3|744.4|750.65|743.75|752.75|745.85|750.45|743.55|111
1715061900000|2024-05-07 06:05:00|750.7|743.8|747.4|740.5|750.7|743.8|747.35|740.45|139
1715062200000|2024-05-07 06:10:00|747.55|740.65|747.4|740.5|747.75|740.85|746.25|739.35|114
1715062500000|2024-05-07 06:15:00|747.45|740.55|747.2|740.3|748.35|741.45|746.75|739.85|119
1715062800000|2024-05-07 06:20:00|747.3|740.4|747.65|740.75|748.8|741.9|747.3|740.4|92
1715063100000|2024-05-07 06:25:00|747.75|740.85|746.6|739.7|748.25|741.35|746.6|739.7|57
1715063400000|2024-05-07 06:30:00|746.5|739.6|745.5|738.6|746.85|739.95|744.95|738.05|88
1715063700000|2024-05-07 06:35:00|745.6|738.7|749.5|742.6|749.6|742.7|745.6|738.7|136
1715064000000|2024-05-07 06:40:00|749.55|742.65|749.35|742.45|749.8|742.9|748.05|741.15|85
1715064300000|2024-05-07 06:45:00|749.3|742.4|749.55|742.65|750.7|743.8|749.1|742.2|119
1715064600000|2024-05-07 06:50:00|749.6|742.7|749.95|743.05|750.35|743.45|749.15|742.25|53
1715064900000|2024-05-07 06:55:00|750.1|743.2|750.05|743.15|750.5|743.6|749.85|742.95|31
1715065200000|2024-05-07 07:00:00|749.3|742.4|748.7|741.8|749.3|742.4|748.1|741.2|17
1715065500000|2024-05-07 07:05:00|748.75|741.85|750.5|743.6|750.9|744|748.4|741.5|144
1715065800000|2024-05-07 07:10:00|750.45|743.55|754|747.1|754.3|747.4|750.45|743.55|172
1715066100000|2024-05-07 07:15:00|753.95|747.05|755.25|748.35|755.25|748.35|753.2|746.3|125
1715066400000|2024-05-07 07:20:00|755.3|748.4|755.5|748.6|757.1|750.2|754.7|747.8|129
1715066700000|2024-05-07 07:25:00|755.55|748.65|755.7|748.8|755.75|748.85|754.55|747.65|106
1715067000000|2024-05-07 07:30:00|755.6|748.7|754.25|747.35|755.6|748.7|754|747.1|96
1715067300000|2024-05-07 07:35:00|754.15|747.25|754.05|747.15|754.75|747.85|753.8|746.9|99
1715067600000|2024-05-07 07:40:00|754|747.1|753.95|747.05|754.6|747.7|753.6|746.7|97
1715067900000|2024-05-07 07:45:00|754.05|747.15|752.15|745.25|754.25|747.35|752.15|745.25|80
1715068200000|2024-05-07 07:50:00|752.05|745.15|751.5|744.6|752.5|745.6|751.3|744.4|71
1715068500000|2024-05-07 07:55:00|751.45|744.55|751.55|744.65|751.6|744.7|750.6|743.7|58
1715069100000|2024-05-07 08:05:00|751.65|744.75|752.2|745.3|752.2|745.3|751.35|744.45|34
1715069400000|2024-05-07 08:10:00|752.3|745.4|753.2|746.3|753.35|746.45|751.95|745.05|56
1715069700000|2024-05-07 08:15:00|753.25|746.35|757.2|750.3|757.2|750.3|752.95|746.05|154
1715070000000|2024-05-07 08:20:00|757.15|750.25|761.1|754.2|763.2|756.3|757.15|750.25|290
1715070300000|2024-05-07 08:25:00|761.15|754.25|764.8|757.9|766|759.1|759.8|752.9|191
1715070600000|2024-05-07 08:30:00|764.75|757.85|762.25|755.35|765.25|758.35|762.05|755.15|258
1715070900000|2024-05-07 08:35:00|762.35|755.45|763.85|756.95|765.45|758.55|762.35|755.45|225
1715071200000|2024-05-07 08:40:00|763.8|756.9|762.1|755.2|763.95|757.05|762.1|755.2|149
1715071500000|2024-05-07 08:45:00|762.15|755.25|763.4|756.5|763.75|756.85|762.15|755.25|148
1715071800000|2024-05-07 08:50:00|763.6|756.7|765.8|758.9|766.4|759.5|763.2|756.3|181
1715072100000|2024-05-07 08:55:00|765.9|759|765.7|758.8|767.35|760.45|765.3|758.4|120
1715072400000|2024-05-07 09:00:00|765.9|759|767.45|760.55|768.7|761.8|765.35|758.45|151
1715072700000|2024-05-07 09:05:00|767.85|760.95|768.15|761.25|768.65|761.75|767.4|760.5|112
1715073000000|2024-05-07 09:10:00|768.4|761.5|768.25|761.35|768.45|761.55|767.15|760.25|97
1715073300000|2024-05-07 09:15:00|768.2|761.3|768.05|761.15|769.1|762.2|767.55|760.65|116
1715073600000|2024-05-07 09:20:00|768.1|761.2|766.4|759.5|768.5|761.6|766.25|759.35|75
1715073900000|2024-05-07 09:25:00|766.35|759.45|765.55|758.65|767|760.1|765.05|758.15|78
1715074200000|2024-05-07 09:30:00|765.65|758.75|762|755.1|765.9|759|761.95|755.05|113
1715074500000|2024-05-07 09:35:00|761.9|755|762|755.1|762.85|755.95|761.6|754.7|52
1715074800000|2024-05-07 09:40:00|762.1|755.2|761.6|754.7|762.6|755.7|761.6|754.7|55
1715075100000|2024-05-07 09:45:00|761.65|754.75|761.35|754.45|762.05|755.15|761.25|754.35|65
1715075400000|2024-05-07 09:50:00|761.5|754.6|760.3|753.4|761.65|754.75|759.85|752.95|65
1715075700000|2024-05-07 09:55:00|760.2|753.3|761.6|754.7|761.9|755|760.2|753.3|49
1715076000000|2024-05-07 10:00:00|761.55|754.65|763.15|756.25|763.2|756.3|761.05|754.15|65
1715076300000|2024-05-07 10:05:00|763.2|756.3|761.35|754.45|763.35|756.45|761.35|754.45|84
1715076600000|2024-05-07 10:10:00|761.3|754.4|759.15|752.25|761.45|754.55|758.8|751.9|108
1715076900000|2024-05-07 10:15:00|759.1|752.2|758.2|751.3|761.35|754.45|757.95|751.05|178
1715077200000|2024-05-07 10:20:00|758.35|751.45|758.75|751.85|760.45|753.55|758.35|751.45|174
1715077500000|2024-05-07 10:25:00|758.7|751.8|759.45|752.55|759.9|753|758.65|751.75|129
1715077800000|2024-05-07 10:30:00|759.5|752.6|760.65|753.75|760.65|753.75|758.65|751.75|116
1715078100000|2024-05-07 10:35:00|760.7|753.8|760.35|753.45|760.85|753.95|760.05|753.15|67
1715078400000|2024-05-07 10:40:00|760.4|753.5|760.15|753.25|760.95|754.05|759.85|752.95|70
1715078700000|2024-05-07 10:45:00|760.2|753.3|758.9|752|760.65|753.75|758.9|752|60
1715079000000|2024-05-07 10:50:00|758.85|751.95|761|754.1|761.15|754.25|758.45|751.55|92
1715079300000|2024-05-07 10:55:00|761.2|754.3|760.95|754.05|761.8|754.9|760.7|753.8|61
1715079600000|2024-05-07 11:00:00|760.9|754|759.85|752.95|761.35|754.45|759.85|752.95|68
1715079900000|2024-05-07 11:05:00|759.65|752.75|760.75|753.85|761.2|754.3|758.85|751.95|90
1715080200000|2024-05-07 11:10:00|760.65|753.75|761.55|754.65|761.85|754.95|760.65|753.75|54
1715080500000|2024-05-07 11:15:00|761.45|754.55|761.9|755|762.35|755.45|761.35|754.45|49
1715080800000|2024-05-07 11:20:00|762.1|755.2|761.05|754.15|762.2|755.3|760.95|754.05|34
1715081100000|2024-05-07 11:25:00|761.1|754.2|761.1|754.2|761.35|754.45|760.65|753.75|39
1715081400000|2024-05-07 11:30:00|761.15|754.25|761.4|754.5|761.5|754.6|760.15|753.25|66
1715081700000|2024-05-07 11:35:00|761.35|754.45|759.9|753|761.6|754.7|759.9|753|63
1715082000000|2024-05-07 11:40:00|759.6|752.7|756|749.1|759.65|752.75|755.15|748.25|217
1715082300000|2024-05-07 11:45:00|755.9|749|755.1|748.2|755.9|749|752.5|745.6|265
1715082600000|2024-05-07 11:50:00|755.05|748.15|754.55|747.65|756.1|749.2|753.85|746.95|137
1715082900000|2024-05-07 11:55:00|754.5|747.6|753.85|746.95|755.05|748.15|753.2|746.3|122
1715083200000|2024-05-07 12:00:00|753.95|747.05|755.85|748.95|756.4|749.5|752.7|745.8|167
1715083500000|2024-05-07 12:05:00|755.8|748.9|755.75|748.85|756.5|749.6|755.2|748.3|103
1715083800000|2024-05-07 12:10:00|755.7|748.8|755.8|748.9|755.85|748.95|753.65|746.75|106
1715084100000|2024-05-07 12:15:00|755.75|748.85|755.7|748.8|756.25|749.35|754.95|748.05|88
1715084400000|2024-05-07 12:20:00|755.8|748.9|755.95|749.05|756.3|749.4|755.35|748.45|83
1715084700000|2024-05-07 12:25:00|755.9|749|756.05|749.15|757.7|750.8|755.8|748.9|103
1715085000000|2024-05-07 12:30:00|756.1|749.2|757.45|750.55|757.45|750.55|756.1|749.2|72
1715085300000|2024-05-07 12:35:00|757.5|750.6|757.45|750.55|758.15|751.25|756.8|749.9|61
1715085600000|2024-05-07 12:40:00|757.4|750.5|757.95|751.05|757.95|751.05|756|749.1|76
1715085900000|2024-05-07 12:45:00|758.05|751.15|760.75|753.85|760.75|753.85|758.05|751.15|77
1715086200000|2024-05-07 12:50:00|760.7|753.8|760.05|753.15|760.95|754.05|759.75|752.85|48
1715086500000|2024-05-07 12:55:00|760|753.1|759.7|752.8|760|753.1|758.85|751.95|76
1715086800000|2024-05-07 13:00:00|759.65|752.75|758.7|751.8|760|753.1|758.65|751.75|73
1715087100000|2024-05-07 13:05:00|758.75|751.85|758.25|751.35|759.4|752.5|757.55|750.65|63
1715087400000|2024-05-07 13:10:00|758.3|751.4|759.45|752.55|759.7|752.8|757.95|751.05|64
1715087700000|2024-05-07 13:15:00|759.55|752.65|759.9|753|760.3|753.4|758.95|752.05|79
1715088000000|2024-05-07 13:20:00|759.95|753.05|757.95|751.05|760.05|753.15|757.95|751.05|81
1715088300000|2024-05-07 13:25:00|758.05|751.15|757.05|750.15|758.35|751.45|756.5|749.6|86
1715088600000|2024-05-07 13:30:00|757.1|750.2|758.25|751.35|759.45|752.55|756.45|749.55|127
1715088900000|2024-05-07 13:35:00|758.35|751.45|756.65|749.75|758.7|751.8|756.65|749.75|123
1715089200000|2024-05-07 13:40:00|756.7|749.8|757.6|750.7|757.85|750.95|756.1|749.2|89
1715089500000|2024-05-07 13:45:00|757.65|750.75|754.05|747.15|758.45|751.55|754|747.1|161
1715089800000|2024-05-07 13:50:00|754.1|747.2|752|745.1|754.2|747.3|750.9|744|241
1715090400000|2024-05-07 14:00:00|752.5|745.6|755.1|748.2|756.35|749.45|752.15|745.25|177
1715090700000|2024-05-07 14:05:00|754.95|748.05|755.85|748.95|755.9|749|754.45|747.55|105
1715091000000|2024-05-07 14:10:00|755.75|748.85|755.15|748.25|756.25|749.35|754.15|747.25|113
1715091300000|2024-05-07 14:15:00|755.2|748.3|755.7|748.8|756.15|749.25|754.85|747.95|104
1715091600000|2024-05-07 14:20:00|755.75|748.85|753.55|746.65|755.8|748.9|752.6|745.7|116
1715091900000|2024-05-07 14:25:00|753.5|746.6|752.85|745.95|754.15|747.25|752.75|745.85|101
1715092200000|2024-05-07 14:30:00|752.5|745.6|750.25|743.35|754.3|747.4|749.45|742.55|158
1715092500000|2024-05-07 14:35:00|750.35|743.45|753.5|746.6|754.05|747.15|750.35|743.45|181
1715092800000|2024-05-07 14:40:00|753.55|746.65|758.15|751.25|758.3|751.4|753.55|746.65|205
1715093100000|2024-05-07 14:45:00|758.2|751.3|760.1|753.2|760.45|753.55|756.9|750|169
1715093400000|2024-05-07 14:50:00|760.15|753.25|763.2|756.3|763.25|756.35|760.15|753.25|177
1715093700000|2024-05-07 14:55:00|763.25|756.35|765.65|758.75|765.7|758.8|763.05|756.15|320
1715094000000|2024-05-07 15:00:00|765.6|758.7|768.5|761.6|771.5|764.6|765.6|758.7|347
1715094300000|2024-05-07 15:05:00|768.3|761.4|766.2|759.3|769.2|762.3|766.2|759.3|325
1715094600000|2024-05-07 15:10:00|766.1|759.2|765.15|758.25|767.05|760.15|764.6|757.7|291
1715094900000|2024-05-07 15:15:00|765.3|758.4|764.25|757.35|766.7|759.8|763.3|756.4|198
1715095200000|2024-05-07 15:20:00|764.4|757.5|765|758.1|767.2|760.3|764.25|757.35|164
1715095500000|2024-05-07 15:25:00|765.05|758.15|765.85|758.95|766.6|759.7|764.5|757.6|115
1715095800000|2024-05-07 15:30:00|765.8|758.9|762.3|755.4|766.1|759.2|762.2|755.3|156
1715096100000|2024-05-07 15:35:00|762.25|755.35|763.35|756.45|763.55|756.65|761.75|754.85|168
1715096400000|2024-05-07 15:40:00|763.4|756.5|762.25|755.35|763.9|757|761.8|754.9|112
1715096700000|2024-05-07 15:45:00|762.3|755.4|762.5|755.6|763.35|756.45|762.25|755.35|90
1715097000000|2024-05-07 15:50:00|762.55|755.65|761.85|754.95|762.9|756|761.15|754.25|86
1715097300000|2024-05-07 15:55:00|761.8|754.9|761.3|754.4|762.2|755.3|760.9|754|57
1715097600000|2024-05-07 16:00:00|761.25|754.35|762.25|755.35|762.45|755.55|760.8|753.9|88
1715097900000|2024-05-07 16:05:00|762.2|755.3|763.3|756.4|763.3|756.4|761.7|754.8|70
1715098200000|2024-05-07 16:10:00|763.05|756.15|762.15|755.25|763.25|756.35|762.05|755.15|48
1715098800000|2024-05-07 16:20:00|761.75|754.85|761.15|754.25|761.75|754.85|760.95|754.05|14
1715099100000|2024-05-07 16:25:00|761.1|754.2|760.35|753.45|761.1|754.2|759.7|752.8|45
1715099700000|2024-05-07 16:35:00|758.8|751.9|758.45|751.55|758.8|751.9|757|750.1|79
1715100000000|2024-05-07 16:40:00|758.5|751.6|759.15|752.25|759.55|752.65|758.15|751.25|90
1715100300000|2024-05-07 16:45:00|759.1|752.2|759.8|752.9|760.25|753.35|758.75|751.85|88
1715100600000|2024-05-07 16:50:00|759.75|752.85|760.45|753.55|760.65|753.75|759.65|752.75|47
1715100900000|2024-05-07 16:55:00|760.4|753.5|761.05|754.15|761.05|754.15|760.05|753.15|46
1715101200000|2024-05-07 17:00:00|761.1|754.2|759.25|752.35|761.25|754.35|758.85|751.95|57
1715101500000|2024-05-07 17:05:00|759.3|752.4|758.25|751.35|759.3|752.4|757.1|750.2|105
1715101800000|2024-05-07 17:10:00|758.2|751.3|759.4|752.5|759.6|752.7|757.1|750.2|89
1715102100000|2024-05-07 17:15:00|759.35|752.45|760.3|753.4|760.3|753.4|759.15|752.25|49
1715102400000|2024-05-07 17:20:00|760.25|753.35|759.55|752.65|760.3|753.4|759.45|752.55|27
1715102700000|2024-05-07 17:25:00|759.5|752.6|758.35|751.45|759.5|752.6|758.25|751.35|33
1715103000000|2024-05-07 17:30:00|758.4|751.5|758.65|751.75|759.35|752.45|758.2|751.3|85
1715103300000|2024-05-07 17:35:00|758.6|751.7|759.55|752.65|759.95|753.05|758.35|751.45|69
1715103600000|2024-05-07 17:40:00|759.5|752.6|759.95|753.05|759.95|753.05|758.95|752.05|51
1715103900000|2024-05-07 17:45:00|759.9|753|757.95|751.05|759.9|753|757.85|750.95|47
1715104200000|2024-05-07 17:50:00|757.85|750.95|758.35|751.45|758.9|752|757.75|750.85|75
1715104500000|2024-05-07 17:55:00|758.4|751.5|758.35|751.45|758.65|751.75|757.7|750.8|49
1715104800000|2024-05-07 18:00:00|758.3|751.4|756.7|749.8|758.3|751.4|755.85|748.95|54
1715105100000|2024-05-07 18:05:00|756.8|749.9|755.95|749.05|757.1|750.2|755.4|748.5|83
1715105400000|2024-05-07 18:10:00|756.05|749.15|755.95|749.05|756.6|749.7|755.6|748.7|57
1715105700000|2024-05-07 18:15:00|755.9|749|755.15|748.25|756.65|749.75|755.15|748.25|81
1715106000000|2024-05-07 18:20:00|755.05|748.15|755.55|748.65|756.2|749.3|754.2|747.3|72
1715106300000|2024-05-07 18:25:00|755.5|748.6|753.6|746.7|756.35|749.45|753.6|746.7|127
1715106600000|2024-05-07 18:30:00|753.55|746.65|754.5|747.6|754.55|747.65|751.4|744.5|114
1715106900000|2024-05-07 18:35:00|754.4|747.5|750.25|743.35|755.4|748.5|750|743.1|188
1715107200000|2024-05-07 18:40:00|750.2|743.3|752.65|745.75|752.7|745.8|749.85|742.95|153
1715107500000|2024-05-07 18:45:00|752.7|745.8|753.95|747.05|754.3|747.4|751.4|744.5|152
1715107800000|2024-05-07 18:50:00|753.75|746.85|755.25|748.35|755.4|748.5|753.35|746.45|96
1715108100000|2024-05-07 18:55:00|755.3|748.4|755.7|748.8|755.7|748.8|754.45|747.55|53
1715108400000|2024-05-07 19:00:00|755.65|748.75|756.65|749.75|756.8|749.9|755.4|748.5|88
1715108700000|2024-05-07 19:05:00|756.7|749.8|755.95|749.05|756.75|749.85|755.5|748.6|61
1715109000000|2024-05-07 19:10:00|755.9|749|754.7|747.8|756|749.1|754.7|747.8|71
1715109300000|2024-05-07 19:15:00|754.65|747.75|753.75|746.85|754.65|747.75|753.15|746.25|103
1715109600000|2024-05-07 19:20:00|753.55|746.65|753.9|747|754.2|747.3|753.3|746.4|74
1715109900000|2024-05-07 19:25:00|753.95|747.05|754.1|747.2|754.4|747.5|753.9|747|62
1715110200000|2024-05-07 19:30:00|754.15|747.25|754.8|747.9|755.05|748.15|754|747.1|79
1715110500000|2024-05-07 19:35:00|754.7|747.8|754.45|747.55|754.7|747.8|753.7|746.8|52
1715110800000|2024-05-07 19:40:00|754.5|747.6|753.9|747|754.6|747.7|753.9|747|31
1715111100000|2024-05-07 19:45:00|753.85|746.95|754.25|747.35|754.25|747.35|753|746.1|80
1715111400000|2024-05-07 19:50:00|754.3|747.4|753.9|747|754.45|747.55|753.85|746.95|57
1715111700000|2024-05-07 19:55:00|753.85|746.95|753.5|746.6|753.85|746.95|752.6|745.7|74
1715112000000|2024-05-07 20:00:00|753.55|746.65|754.15|747.25|754.45|747.55|752.6|745.7|107
1715112300000|2024-05-07 20:05:00|754|747.1|755.2|748.3|755.2|748.3|753.95|747.05|42
1715112600000|2024-05-07 20:10:00|755.25|748.35|755.1|748.2|755.35|748.45|754.85|747.95|34
1715112900000|2024-05-07 20:15:00|755.05|748.15|755.85|748.95|756.25|749.35|754.95|748.05|55
1715113200000|2024-05-07 20:20:00|755.8|748.9|755.1|748.2|755.9|749|754.15|747.25|75
1715113500000|2024-05-07 20:25:00|755.05|748.15|754.55|747.65|755.65|748.75|754.55|747.65|50
1715113800000|2024-05-07 20:30:00|754.5|747.6|752.3|745.4|754.65|747.75|752.2|745.3|73
1715114100000|2024-05-07 20:35:00|752.25|745.35|752.3|745.4|752.55|745.65|750.65|743.75|99
1715114400000|2024-05-07 20:40:00|752.25|745.35|752.95|746.05|753|746.1|752.05|745.15|49
1715114700000|2024-05-07 20:45:00|753|746.1|753.6|746.7|754.2|747.3|753|746.1|54
1715115000000|2024-05-07 20:50:00|753.55|746.65|753|746.1|753.55|746.65|750.45|743.55|184
1715115300000|2024-05-07 20:55:00|752.6|745.7|752.01|745.11|752.6|745.7|751.6|744.7|132
1715115600000|2024-05-07 21:00:00|752|745.1|753.01|746.11|753.14|746.24|751.28|744.38|357
1715115900000|2024-05-07 21:05:00|753.05|746.15|753.32|746.42|753.42|746.52|752.6|745.7|192
1715116200000|2024-05-07 21:10:00|753.34|746.44|753.67|746.77|754.77|747.87|753.17|746.27|391
1715116500000|2024-05-07 21:15:00|753.65|746.75|755.12|748.22|755.7|748.8|753.37|746.47|425
1715116800000|2024-05-07 21:20:00|755.1|748.2|758.49|751.59|758.49|751.59|755.1|748.2|322
1715117100000|2024-05-07 21:25:00|758.47|751.57|758.95|752.05|759.9|753|757.19|750.29|296
1715117400000|2024-05-07 21:30:00|758.94|752.04|754.88|747.98|759.02|752.12|754.87|747.97|268
1715117700000|2024-05-07 21:35:00|754.87|747.97|754.44|747.54|754.88|747.98|753.37|746.47|298
1715118000000|2024-05-07 21:40:00|754.37|747.47|755.09|748.19|755.73|748.83|754.2|747.3|387
1715118300000|2024-05-07 21:45:00|755.07|748.17|749.77|742.87|755.07|748.17|749.64|742.74|368
1715118600000|2024-05-07 21:50:00|749.8|742.9|749.64|742.74|749.8|742.9|749.51|742.61|75
1715118900000|2024-05-07 21:55:00|749.62|742.72|753.1|746.2|753.27|746.37|749.55|742.65|222
1715119200000|2024-05-07 22:00:00|753.15|746.25|750.6|743.7|753.15|746.25|750.2|743.3|78
1715119500000|2024-05-07 22:05:00|750.4|743.5|750.25|743.35|751.2|744.3|749.75|742.85|138
1715119800000|2024-05-07 22:10:00|750.35|743.45|746.95|740.05|750.45|743.55|746.8|739.9|140
1715120100000|2024-05-07 22:15:00|747|740.1|748.4|741.5|749.55|742.65|745.6|738.7|227
1715120400000|2024-05-07 22:20:00|749.1|742.2|748.95|742.05|749.6|742.7|747.45|740.55|105
1715120700000|2024-05-07 22:25:00|749|742.1|749.9|743|750|743.1|747.95|741.05|96
1715121000000|2024-05-07 22:30:00|749.85|742.95|752.5|745.6|752.7|745.8|749.85|742.95|92
1715121300000|2024-05-07 22:35:00|752.55|745.65|752.9|746|753.1|746.2|751.55|744.65|106
1715121600000|2024-05-07 22:40:00|752.95|746.05|753.15|746.25|753.7|746.8|752.85|745.95|54
1715121900000|2024-05-07 22:45:00|753.2|746.3|751.9|745|753.7|746.8|751.85|744.95|62
1715122200000|2024-05-07 22:50:00|751.95|745.05|751.05|744.15|752.25|745.35|750.65|743.75|93
1715122500000|2024-05-07 22:55:00|751.1|744.2|749.4|742.5|751.1|744.2|749.4|742.5|36
1715122800000|2024-05-07 23:00:00|749.35|742.45|743.5|736.6|749.85|742.95|742.4|735.5|427
1715123100000|2024-05-07 23:05:00|743.55|736.65|743.45|736.55|744.35|737.45|741.65|734.75|418
1715123400000|2024-05-07 23:10:00|743.35|736.45|742.8|735.9|743.55|736.65|741.1|734.2|282
1715123700000|2024-05-07 23:15:00|742.85|735.95|742.75|735.85|743.65|736.75|741.3|734.4|225
1715124000000|2024-05-07 23:20:00|742.7|735.8|744.4|737.5|745.2|738.3|742.5|735.6|161
1715124300000|2024-05-07 23:25:00|744.3|737.4|744.1|737.2|744.4|737.5|742.7|735.8|114
1715124600000|2024-05-07 23:30:00|744.15|737.25|745.45|738.55|745.7|738.8|743.45|736.55|115
1715124900000|2024-05-07 23:35:00|745.5|738.6|746.4|739.5|746.9|740|745.35|738.45|129
1715125200000|2024-05-07 23:40:00|746.45|739.55|746.75|739.85|747.05|740.15|746.25|739.35|72
1715125500000|2024-05-07 23:45:00|746.7|739.8|745.4|738.5|747|740.1|745.1|738.2|95
1715125800000|2024-05-07 23:50:00|745.55|738.65|744.3|737.4|745.55|738.65|744.3|737.4|86
1715126100000|2024-05-07 23:55:00|744.25|737.35|743.15|736.25|744.25|737.35|742.3|735.4|116
1715126400000|2024-05-08 00:00:00|743.1|736.2|745.85|738.95|745.85|738.95|742.65|735.75|148
1715126700000|2024-05-08 00:05:00|745.8|738.9|746|739.1|746.05|739.15|744.5|737.6|104
1715127000000|2024-05-08 00:10:00|746.05|739.15|746.05|739.15|747.65|740.75|745.4|738.5|102
1715127300000|2024-05-08 00:15:00|746.15|739.25|747.2|740.3|747.4|740.5|743.65|736.75|158
1715127600000|2024-05-08 00:20:00|747.3|740.4|745.85|738.95|747.75|740.85|745.1|738.2|131
1715127900000|2024-05-08 00:25:00|745.8|738.9|742.45|735.55|745.8|738.9|741.4|734.5|191
1715128200000|2024-05-08 00:30:00|742.05|735.15|741.25|734.35|742.35|735.45|735.2|728.3|437
1715128500000|2024-05-08 00:35:00|741.3|734.4|743.35|736.45|744.2|737.3|739.9|733|367
1715129100000|2024-05-08 00:45:00|740.25|733.35|741.75|734.85|742.25|735.35|740.2|733.3|152
1715129400000|2024-05-08 00:50:00|741.7|734.8|741.9|735|742.7|735.8|741.65|734.75|147
1715129700000|2024-05-08 00:55:00|742.15|735.25|742.9|736|743.3|736.4|742.15|735.25|124
1715130000000|2024-05-08 01:00:00|742.85|735.95|741.55|734.65|743.3|736.4|740.55|733.65|205
1715130300000|2024-05-08 01:05:00|741.6|734.7|742.45|735.55|742.95|736.05|741.55|734.65|150
1715130600000|2024-05-08 01:10:00|742.5|735.6|742.9|736|743.55|736.65|742.4|735.5|104
1715130900000|2024-05-08 01:15:00|742.95|736.05|741.55|734.65|744.9|738|741.55|734.65|181
1715131200000|2024-05-08 01:20:00|741.6|734.7|740.2|733.3|742.5|735.6|739.75|732.85|121
1715131500000|2024-05-08 01:25:00|740.1|733.2|742.1|735.2|742.2|735.3|739.7|732.8|106
1715131800000|2024-05-08 01:30:00|742|735.1|739.7|732.8|742.25|735.35|738.85|731.95|215
1715132100000|2024-05-08 01:35:00|739.6|732.7|741.2|734.3|741.75|734.85|739.55|732.65|122
1715132400000|2024-05-08 01:40:00|741.15|734.25|741.5|734.6|742|735.1|740.35|733.45|112
1715132700000|2024-05-08 01:45:00|741.6|734.7|741.35|734.45|741.6|734.7|740.15|733.25|125
1715133000000|2024-05-08 01:50:00|741.25|734.35|740.85|733.95|741.55|734.65|740.35|733.45|68
1715133300000|2024-05-08 01:55:00|740.75|733.85|740.65|733.75|740.75|733.85|740|733.1|55
1715133600000|2024-05-08 02:00:00|740.75|733.85|742.2|735.3|742.65|735.75|740.05|733.15|96
1715133900000|2024-05-08 02:05:00|742.3|735.4|742.2|735.3|742.95|736.05|741.25|734.35|106
1715134200000|2024-05-08 02:10:00|742.15|735.25|741.3|734.4|742.6|735.7|740.7|733.8|77
1715134500000|2024-05-08 02:15:00|741.25|734.35|740.7|733.8|741.25|734.35|740.25|733.35|64
1715134800000|2024-05-08 02:20:00|740.65|733.75|742.5|735.6|742.65|735.75|740.65|733.75|82
1715135100000|2024-05-08 02:25:00|742.55|735.65|742.85|735.95|743.05|736.15|742.4|735.5|50
1715135400000|2024-05-08 02:30:00|742.95|736.05|744.15|737.25|744.3|737.4|742.9|736|78
1715135700000|2024-05-08 02:35:00|744.3|737.4|745.65|738.75|745.65|738.75|743.95|737.05|50
1715136000000|2024-05-08 02:40:00|745.75|738.85|745.85|738.95|746.45|739.55|745.55|738.65|40
1715136300000|2024-05-08 02:45:00|745.9|739|746.55|739.65|746.55|739.65|744.85|737.95|40
1715136600000|2024-05-08 02:50:00|746.5|739.6|746.05|739.15|746.6|739.7|745.55|738.65|59
1715136900000|2024-05-08 02:55:00|746|739.1|745.5|738.6|746.55|739.65|745.45|738.55|51
1715137200000|2024-05-08 03:00:00|745.55|738.65|746.25|739.35|746.3|739.4|744.9|738|61
1715137500000|2024-05-08 03:05:00|746.3|739.4|746.25|739.35|746.85|739.95|746|739.1|50
1715137800000|2024-05-08 03:10:00|746.3|739.4|745.85|738.95|746.3|739.4|745.35|738.45|42
1715138100000|2024-05-08 03:15:00|745.8|738.9|744.9|738|746.45|739.55|744.9|738|56
1715138400000|2024-05-08 03:20:00|744.85|737.95|744.05|737.15|745.7|738.8|744|737.1|95
1715138700000|2024-05-08 03:25:00|744|737.1|744.2|737.3|744.35|737.45|743.75|736.85|44
1715139000000|2024-05-08 03:30:00|744.35|737.45|743.55|736.65|744.75|737.85|743.55|736.65|66
1715139300000|2024-05-08 03:35:00|743.6|736.7|743.75|736.85|743.85|736.95|743.6|736.7|27
1715139600000|2024-05-08 03:40:00|743.85|736.95|746.05|739.15|746.65|739.75|743.85|736.95|96
1715139900000|2024-05-08 03:45:00|746|739.1|745.35|738.45|746.85|739.95|745.35|738.45|86
1715140200000|2024-05-08 03:50:00|745.3|738.4|745.35|738.45|745.7|738.8|744.85|737.95|67
1715140500000|2024-05-08 03:55:00|745.3|738.4|744.6|737.7|745.3|738.4|744.5|737.6|41
1715140800000|2024-05-08 04:00:00|744.5|737.6|744.95|738.05|745|738.1|744.2|737.3|91
1715141100000|2024-05-08 04:05:00|745|738.1|745.85|738.95|746|739.1|744.95|738.05|65
1715141400000|2024-05-08 04:10:00|745.9|739|745.45|738.55|745.9|739|745.35|738.45|29
1715141700000|2024-05-08 04:15:00|745.55|738.65|745.4|738.5|745.65|738.75|744.6|737.7|46
1715142000000|2024-05-08 04:20:00|745.35|738.45|744.7|737.8|746|739.1|744.5|737.6|61
1715142300000|2024-05-08 04:25:00|744.65|737.75|743.65|736.75|744.65|737.75|743.6|736.7|54
1715142600000|2024-05-08 04:30:00|743.6|736.7|742.7|735.8|743.65|736.75|742.7|735.8|30
1715142900000|2024-05-08 04:35:00|742.65|735.75|737.7|730.8|742.65|735.75|737.7|730.8|134
1715143200000|2024-05-08 04:40:00|737.65|730.75|738.8|731.9|739.15|732.25|734.8|727.9|192
1715143500000|2024-05-08 04:45:00|738.7|731.8|740.95|734.05|740.95|734.05|738.5|731.6|119
1715143800000|2024-05-08 04:50:00|740.9|734|740.4|733.5|741.3|734.4|740.25|733.35|78
1715144100000|2024-05-08 04:55:00|740.45|733.55|739.65|732.75|740.75|733.85|738.15|731.25|132
1715144400000|2024-05-08 05:00:00|739.6|732.7|738.05|731.15|739.95|733.05|736.65|729.75|203
1715144700000|2024-05-08 05:05:00|738|731.1|736.95|730.05|738.6|731.7|736.05|729.15|185
1715145000000|2024-05-08 05:10:00|736.9|730|736.95|730.05|737.55|730.65|736.3|729.4|97
1715145300000|2024-05-08 05:15:00|736.9|730|739.25|732.35|739.5|732.6|736.5|729.6|158
1715145600000|2024-05-08 05:20:00|739.4|732.5|739.15|732.25|739.65|732.75|738.45|731.55|67
1715145900000|2024-05-08 05:25:00|739.2|732.3|739.8|732.9|740.45|733.55|739.2|732.3|42
1715146200000|2024-05-08 05:30:00|739.85|732.95|741.4|734.5|741.9|735|739.3|732.4|81
1715146500000|2024-05-08 05:35:00|741.55|734.65|742.55|735.65|742.6|735.7|740.95|734.05|54
1715146800000|2024-05-08 05:40:00|742.65|735.75|742.95|736.05|743.15|736.25|742.65|735.75|28
1715147100000|2024-05-08 05:45:00|742.85|735.95|742.4|735.5|742.9|736|741.6|734.7|92
1715147400000|2024-05-08 05:50:00|742.45|735.55|742.8|735.9|742.8|735.9|742.25|735.35|48
1715147700000|2024-05-08 05:55:00|742.75|735.85|741.55|734.65|742.8|735.9|741.55|734.65|32
1715148000000|2024-05-08 06:00:00|741.35|734.45|741.65|734.75|743.15|736.25|740|733.1|165
1715148300000|2024-05-08 06:05:00|741.6|734.7|741.8|734.9|742.7|735.8|741.6|734.7|95
1715148600000|2024-05-08 06:10:00|741.85|734.95|736.85|729.95|742.05|735.15|736.8|729.9|115
1715148900000|2024-05-08 06:15:00|736.8|729.9|732.55|725.65|736.8|729.9|732.1|725.2|186
1715149200000|2024-05-08 06:20:00|732.5|725.6|729.6|722.7|733.65|726.75|729.1|722.2|327
1715149500000|2024-05-08 06:25:00|729.7|722.8|730.95|724.05|732.35|725.45|729.2|722.3|217
1715149800000|2024-05-08 06:30:00|731|724.1|733.35|726.45|734.35|727.45|730.35|723.45|258
1715150100000|2024-05-08 06:35:00|733.3|726.4|737.2|730.3|737.45|730.55|731.15|724.25|249
1715150400000|2024-05-08 06:40:00|737.15|730.25|735|728.1|737.15|730.25|734.55|727.65|144
1715150700000|2024-05-08 06:45:00|735.15|728.25|733.95|727.05|735.2|728.3|733.55|726.65|40
1715151000000|2024-05-08 06:50:00|734.95|728.05|735.85|728.95|736.1|729.2|734.95|728.05|14
1715151300000|2024-05-08 06:55:00|735.9|729|736.85|729.95|736.85|729.95|735.75|728.85|120
1715151600000|2024-05-08 07:00:00|736.8|729.9|738.35|731.45|738.7|731.8|735.05|728.15|220
1715151900000|2024-05-08 07:05:00|738.3|731.4|735.4|728.5|738.3|731.4|735.4|728.5|252
1715152200000|2024-05-08 07:10:00|735.5|728.6|735.35|728.45|735.9|729|734.85|727.95|115
1715152500000|2024-05-08 07:15:00|735.4|728.5|735.75|728.85|736.45|729.55|735.4|728.5|169
1715152800000|2024-05-08 07:20:00|735.65|728.75|732.5|725.6|735.75|728.85|732.4|725.5|152
1715153100000|2024-05-08 07:25:00|732.4|725.5|731.35|724.45|733|726.1|731.35|724.45|109
1715153400000|2024-05-08 07:30:00|731.4|724.5|732.5|725.6|733.85|726.95|730.5|723.6|214
1715153700000|2024-05-08 07:35:00|732.4|725.5|731.3|724.4|732.75|725.85|731.2|724.3|147
1715154000000|2024-05-08 07:40:00|731.25|724.35|732.55|725.65|732.65|725.75|731.15|724.25|94
1715154300000|2024-05-08 07:45:00|732.65|725.75|731.55|724.65|732.8|725.9|731.25|724.35|104
1715154600000|2024-05-08 07:50:00|731.5|724.6|731.8|724.9|733.65|726.75|728.9|722|295
1715154900000|2024-05-08 07:55:00|731.75|724.85|731.25|724.35|731.8|724.9|729.35|722.45|168
1715155200000|2024-05-08 08:00:00|731.2|724.3|731.95|725.05|733.65|726.75|729.1|722.2|300
1715155500000|2024-05-08 08:05:00|732.05|725.15|729.75|722.85|732.15|725.25|729.2|722.3|290
1715155800000|2024-05-08 08:10:00|729.8|722.9|731.3|724.4|731.7|724.8|728.85|721.95|195
1715156100000|2024-05-08 08:15:00|731.35|724.45|732.75|725.85|732.9|726|731.35|724.45|153
1715156400000|2024-05-08 08:20:00|732.85|725.95|734.8|727.9|735.3|728.4|732.7|725.8|127
1715156700000|2024-05-08 08:25:00|734.75|727.85|734.5|727.6|735.2|728.3|734.5|727.6|64
1715157000000|2024-05-08 08:30:00|734.45|727.55|735.9|729|735.9|729|733.85|726.95|94
1715157300000|2024-05-08 08:35:00|735.95|729.05|734.75|727.85|736.2|729.3|734.2|727.3|91
1715157600000|2024-05-08 08:40:00|734.85|727.95|732.2|725.3|734.9|728|732.2|725.3|107
1715157900000|2024-05-08 08:45:00|732.1|725.2|729.2|722.3|732.1|725.2|729.1|722.2|179
1715158200000|2024-05-08 08:50:00|729.15|722.25|730.45|723.55|731.6|724.7|729.05|722.15|133
1715158500000|2024-05-08 08:55:00|730.4|723.5|733.65|726.75|733.95|727.05|730.35|723.45|105
1715158800000|2024-05-08 09:00:00|733.7|726.8|732.4|725.5|735|728.1|732.25|725.35|133
1715159100000|2024-05-08 09:05:00|732.35|725.45|732.45|725.55|733.15|726.25|731.75|724.85|83
1715160000000|2024-05-08 09:20:00|730.5|723.6|728.75|721.85|730.5|723.6|728.4|721.5|27
1715160300000|2024-05-08 09:25:00|728.8|721.9|730.4|723.5|732.05|725.15|728.75|721.85|197
1715160600000|2024-05-08 09:30:00|730.35|723.45|727.75|720.85|731.15|724.25|727.55|720.65|170
1715161500000|2024-05-08 09:45:00|730.7|723.8|730.45|723.55|730.7|723.8|730.25|723.35|15
1715161800000|2024-05-08 09:50:00|730.4|723.5|731.3|724.4|731.65|724.75|730.2|723.3|117
1715162100000|2024-05-08 09:55:00|731.35|724.45|732.65|725.75|732.65|725.75|730.65|723.75|107
1715162400000|2024-05-08 10:00:00|732.7|725.8|734.05|727.15|734.4|727.5|731.95|725.05|182
1715162700000|2024-05-08 10:05:00|734.15|727.25|734.8|727.9|735.05|728.15|734|727.1|123
1715163000000|2024-05-08 10:10:00|734.7|727.8|734.35|727.45|735|728.1|733.8|726.9|124
1715163300000|2024-05-08 10:15:00|734.4|727.5|734.95|728.05|735.1|728.2|733.8|726.9|105
1715163600000|2024-05-08 10:20:00|734.8|727.9|736|729.1|736.8|729.9|734.35|727.45|109
1715163900000|2024-05-08 10:25:00|735.95|729.05|735.4|728.5|735.95|729.05|735.35|728.45|11
1715164200000|2024-05-08 10:30:00|735.2|728.3|735.15|728.25|735.2|728.3|735.05|728.15|4
1715164500000|2024-05-08 10:35:00|735.2|728.3|734.15|727.25|735.3|728.4|734.15|727.25|79
1715164800000|2024-05-08 10:40:00|734.2|727.3|739.45|732.55|743.85|736.95|734.1|727.2|185
1715165100000|2024-05-08 10:45:00|739.5|732.6|740.3|733.4|740.65|733.75|739.05|732.15|153
1715165400000|2024-05-08 10:50:00|740.25|733.35|740.35|733.45|741.1|734.2|739.65|732.75|88
1715165700000|2024-05-08 10:55:00|740.3|733.4|739.35|732.45|740.35|733.45|739.35|732.45|40
1715166600000|2024-05-08 11:10:00|737.2|730.3|735.6|728.7|737.2|730.3|735.1|728.2|82
1715166900000|2024-05-08 11:15:00|735.65|728.75|735.6|728.7|737|730.1|734.3|727.4|152
1715167200000|2024-05-08 11:20:00|735.5|728.6|735.15|728.25|736.05|729.15|733.95|727.05|125
1715167500000|2024-05-08 11:25:00|735.1|728.2|735.25|728.35|735.3|728.4|734.15|727.25|54
1715167800000|2024-05-08 11:30:00|734.75|727.85|735.55|728.65|735.6|728.7|734.55|727.65|50
1715168100000|2024-05-08 11:35:00|735.5|728.6|737.15|730.25|737.15|730.25|734.5|727.6|102
1715168400000|2024-05-08 11:40:00|737.25|730.35|737.9|731|738.8|731.9|737.2|730.3|94
1715168700000|2024-05-08 11:45:00|737.85|730.95|738.95|732.05|739.25|732.35|736.2|729.3|99
1715169000000|2024-05-08 11:50:00|738.7|731.8|740.35|733.45|741.55|734.65|738.2|731.3|177
1715169300000|2024-05-08 11:55:00|740.15|733.25|738.9|732|740.25|733.35|738.9|732|79
1715169600000|2024-05-08 12:00:00|738.95|732.05|741.15|734.25|741.55|734.65|738.95|732.05|141
1715169900000|2024-05-08 12:05:00|741.1|734.2|743|736.1|743.1|736.2|740.85|733.95|115
1715170200000|2024-05-08 12:10:00|742.95|736.05|742.35|735.45|743.1|736.2|741.45|734.55|119
1715170500000|2024-05-08 12:15:00|742.3|735.4|741.1|734.2|743|736.1|740.1|733.2|170
1715170800000|2024-05-08 12:20:00|741.15|734.25|740.85|733.95|741.25|734.35|738.45|731.55|212
1715171100000|2024-05-08 12:25:00|740.8|733.9|740.45|733.55|741.55|734.65|740.15|733.25|77
1715171400000|2024-05-08 12:30:00|740.55|733.65|738.15|731.25|742.65|735.75|738.15|731.25|201
1715171700000|2024-05-08 12:35:00|738.1|731.2|736.4|729.5|739.25|732.35|735.85|728.95|188
1715172000000|2024-05-08 12:40:00|736.45|729.55|738.75|731.85|739.05|732.15|736.1|729.2|176
1715172300000|2024-05-08 12:45:00|738.55|731.65|738.35|731.45|738.55|731.65|738.1|731.2|11
1715172600000|2024-05-08 12:50:00|738.4|731.5|739.45|732.55|739.9|733|738.3|731.4|148
1715172900000|2024-05-08 12:55:00|739.5|732.6|742.05|735.15|742.15|735.25|739.5|732.6|84
1715173200000|2024-05-08 13:00:00|742|735.1|741.6|734.7|743.5|736.6|741.3|734.4|200
1715173500000|2024-05-08 13:05:00|741.55|734.65|745.55|738.65|745.9|739|741|734.1|231
1715173800000|2024-05-08 13:10:00|745.8|738.9|744.2|737.3|747.95|741.05|743.75|736.85|337
1715174100000|2024-05-08 13:15:00|744.25|737.35|745.65|738.75|749.7|742.8|744.25|737.35|297
1715174400000|2024-05-08 13:20:00|745.6|738.7|744.95|738.05|746.95|740.05|744.25|737.35|183
1715174700000|2024-05-08 13:25:00|744.9|738|744.45|737.55|745.85|738.95|744.25|737.35|140
1715175000000|2024-05-08 13:30:00|744.4|737.5|743.75|736.85|746.15|739.25|743.35|736.45|253
1715175300000|2024-05-08 13:35:00|743.7|736.8|745.55|738.65|746.4|739.5|743.2|736.3|276
1715175600000|2024-05-08 13:40:00|745.6|738.7|744.45|737.55|745.9|739|743.55|736.65|246
1715175900000|2024-05-08 13:45:00|744.5|737.6|749.75|742.85|750.2|743.3|744.5|737.6|245
1715176200000|2024-05-08 13:50:00|749.65|742.75|749.95|743.05|750.55|743.65|749.35|742.45|246
1715176500000|2024-05-08 13:55:00|750|743.1|752.85|745.95|753.1|746.2|750|743.1|213
1715176800000|2024-05-08 14:00:00|752.9|746|750.5|743.6|752.9|746|750|743.1|278
1715177100000|2024-05-08 14:05:00|750.55|743.65|748.7|741.8|750.65|743.75|747.6|740.7|222
1715177400000|2024-05-08 14:10:00|748.75|741.85|746.6|739.7|749.65|742.75|745.6|738.7|179
1715177700000|2024-05-08 14:15:00|746.65|739.75|747.8|740.9|748.9|742|745.25|738.35|232
1715178000000|2024-05-08 14:20:00|747.75|740.85|749.8|742.9|750.1|743.2|747.1|740.2|215
1715178300000|2024-05-08 14:25:00|749.85|742.95|748.9|742|750.05|743.15|748.15|741.25|300
1715178600000|2024-05-08 14:30:00|748.7|741.8|751.8|744.9|751.8|744.9|748.35|741.45|380
1715178900000|2024-05-08 14:35:00|751.85|744.95|752.85|745.95|752.9|746|750.85|743.95|234
1715179200000|2024-05-08 14:40:00|752.9|746|756.15|749.25|756.35|749.45|751.9|745|320
1715179500000|2024-05-08 14:45:00|756.2|749.3|754.55|747.65|756.35|749.45|753.85|746.95|452
1715179800000|2024-05-08 14:50:00|754.45|747.55|752.6|745.7|754.65|747.75|752.15|745.25|253
1715180100000|2024-05-08 14:55:00|752.7|745.8|752.15|745.25|752.75|745.85|751.3|744.4|163
1715180400000|2024-05-08 15:00:00|752.2|745.3|751.1|744.2|753.25|746.35|750.75|743.85|223
1715180700000|2024-05-08 15:05:00|751.15|744.25|748.25|741.35|751.2|744.3|748.2|741.3|198
1715181000000|2024-05-08 15:10:00|748.2|741.3|747.6|740.7|748.6|741.7|746.75|739.85|178
1715181300000|2024-05-08 15:15:00|747.5|740.6|744.9|738|747.65|740.75|742.95|736.05|305
1715181600000|2024-05-08 15:20:00|744.85|737.95|742.65|735.75|745.05|738.15|741.8|734.9|387
1715181900000|2024-05-08 15:25:00|742.75|735.85|745.1|738.2|745.4|738.5|742.75|735.85|249
1715182200000|2024-05-08 15:30:00|745.05|738.15|746.35|739.45|747.1|740.2|742.8|735.9|329
1715182500000|2024-05-08 15:35:00|746.4|739.5|747.5|740.6|747.8|740.9|746.2|739.3|227
1715182800000|2024-05-08 15:40:00|747.55|740.65|747.75|740.85|748.3|741.4|746.05|739.15|193
1715183100000|2024-05-08 15:45:00|747.7|740.8|751.1|744.2|751.1|744.2|747.35|740.45|187
1715183400000|2024-05-08 15:50:00|751.2|744.3|749.9|743|752.2|745.3|749.85|742.95|261
1715183700000|2024-05-08 15:55:00|750.05|743.15|748.5|741.6|750.05|743.15|748.15|741.25|183
1715184000000|2024-05-08 16:00:00|748.55|741.65|745.65|738.75|748.55|741.65|745.65|738.75|231
1715184300000|2024-05-08 16:05:00|745.75|738.85|745.25|738.35|746.45|739.55|744.9|738|185
1715184600000|2024-05-08 16:10:00|745.2|738.3|745.85|738.95|746.25|739.35|741.95|735.05|275
1715184900000|2024-05-08 16:15:00|745.8|738.9|745.15|738.25|746.05|739.15|743.75|736.85|233
1715185200000|2024-05-08 16:20:00|745.05|738.15|745.35|738.45|745.45|738.55|743.5|736.6|181
1715185500000|2024-05-08 16:25:00|745.3|738.4|744.25|737.35|745.45|738.55|744.1|737.2|156
1715185800000|2024-05-08 16:30:00|744.2|737.3|743.7|736.8|745|738.1|743.4|736.5|191
1715186100000|2024-05-08 16:35:00|743.75|736.85|743.6|736.7|743.85|736.95|742.2|735.3|216
1715186400000|2024-05-08 16:40:00|743.65|736.75|742.7|735.8|743.9|737|742.7|735.8|126
1715186700000|2024-05-08 16:45:00|742.65|735.75|743.5|736.6|744.65|737.75|742.65|735.75|115
1715187000000|2024-05-08 16:50:00|743.55|736.65|744.4|737.5|744.75|737.85|743.4|736.5|148
1715187300000|2024-05-08 16:55:00|744.45|737.55|745.25|738.35|745.3|738.4|743.95|737.05|130
1715187600000|2024-05-08 17:00:00|745.15|738.25|748|741.1|748.4|741.5|744.7|737.8|235
1715187900000|2024-05-08 17:05:00|747.95|741.05|748.4|741.5|749|742.1|747.65|740.75|247
1715188200000|2024-05-08 17:10:00|748.35|741.45|748.2|741.3|748.65|741.75|747.35|740.45|136
1715188500000|2024-05-08 17:15:00|748.25|741.35|748.05|741.15|748.8|741.9|747.4|740.5|114
1715188800000|2024-05-08 17:20:00|748.1|741.2|746.5|739.6|748.25|741.35|746.5|739.6|128
1715189100000|2024-05-08 17:25:00|746.55|739.65|747|740.1|747.4|740.5|746.05|739.15|96
1715189400000|2024-05-08 17:30:00|746.95|740.05|747.4|740.5|748.25|741.35|746.8|739.9|141
1715189700000|2024-05-08 17:35:00|747.35|740.45|744.5|737.6|747.4|740.5|744.45|737.55|85
1715190000000|2024-05-08 17:40:00|744.4|737.5|743.95|737.05|744.4|737.5|743.35|736.45|112
1715190300000|2024-05-08 17:45:00|744|737.1|744.45|737.55|744.65|737.75|743.95|737.05|88
1715190600000|2024-05-08 17:50:00|744.5|737.6|744.1|737.2|746.1|739.2|743.7|736.8|112
1715190900000|2024-05-08 17:55:00|744.15|737.25|744.4|737.5|744.7|737.8|744|737.1|62
1715191200000|2024-05-08 18:00:00|744.5|737.6|743.9|737|744.7|737.8|742.8|735.9|136
1715191500000|2024-05-08 18:05:00|744|737.1|744|737.1|744.7|737.8|743.95|737.05|93
1715191800000|2024-05-08 18:10:00|744.05|737.15|745.6|738.7|745.6|738.7|743.95|737.05|53
1715192400000|2024-05-08 18:20:00|748.7|741.8|750.2|743.3|750.5|743.6|748.65|741.75|64
1715192700000|2024-05-08 18:25:00|750.15|743.25|750.3|743.4|750.8|743.9|749.85|742.95|57
1715193000000|2024-05-08 18:30:00|750.2|743.3|748.85|741.95|750.3|743.4|748.85|741.95|136
1715193300000|2024-05-08 18:35:00|748.8|741.9|749|742.1|749.1|742.2|747.95|741.05|125
1715193600000|2024-05-08 18:40:00|748.95|742.05|747.9|741|749.5|742.6|747.35|740.45|100
1715193900000|2024-05-08 18:45:00|748|741.1|747.6|740.7|748.15|741.25|747.1|740.2|112
1715194200000|2024-05-08 18:50:00|747.55|740.65|746.35|739.45|747.9|741|745.8|738.9|142
1715194500000|2024-05-08 18:55:00|746.4|739.5|746.1|739.2|746.55|739.65|746|739.1|105
1715194800000|2024-05-08 19:00:00|746.05|739.15|746.25|739.35|747.6|740.7|745.45|738.55|174
1715195100000|2024-05-08 19:05:00|746.3|739.4|746.25|739.35|746.8|739.9|745.85|738.95|130
1715195400000|2024-05-08 19:10:00|746.2|739.3|742.6|735.7|746.85|739.95|742.35|735.45|149
1715195700000|2024-05-08 19:15:00|742.55|735.65|743.05|736.15|744.7|737.8|742.4|735.5|148
1715196000000|2024-05-08 19:20:00|743.1|736.2|740.3|733.4|743.1|736.2|740.3|733.4|144
1715196300000|2024-05-08 19:25:00|740.2|733.3|740.25|733.35|740.5|733.6|737.6|730.7|166
1715196600000|2024-05-08 19:30:00|740.2|733.3|742.05|735.15|742.85|735.95|740|733.1|159
1715196900000|2024-05-08 19:35:00|742|735.1|742.45|735.55|742.45|735.55|740.75|733.85|130
1715197200000|2024-05-08 19:40:00|742.4|735.5|743.35|736.45|743.7|736.8|742.4|735.5|118
1715197500000|2024-05-08 19:45:00|743.3|736.4|742.8|735.9|744.9|738|740.65|733.75|218
1715197800000|2024-05-08 19:50:00|742.85|735.95|741.5|734.6|742.85|735.95|741.35|734.45|182
1715198100000|2024-05-08 19:55:00|741.4|734.5|742.6|735.7|743.6|736.7|741.4|734.5|166
1715198400000|2024-05-08 20:00:00|742.45|735.55|744.55|737.65|745.5|738.6|742.45|735.55|202
1715198700000|2024-05-08 20:05:00|744.5|737.6|741.75|734.85|744.5|737.6|740.95|734.05|234
1715199000000|2024-05-08 20:10:00|741.85|734.95|738.4|731.5|742|735.1|738.1|731.2|199
1715199300000|2024-05-08 20:15:00|738.25|731.35|730.85|723.95|739.8|732.9|730.4|723.5|543
1715199600000|2024-05-08 20:20:00|730.9|724|732.35|725.45|735.1|728.2|730.45|723.55|602
1715199900000|2024-05-08 20:25:00|732.45|725.55|733.45|726.55|734.55|727.65|730.3|723.4|377
1715200200000|2024-05-08 20:30:00|733.9|727|728.95|722.05|733.9|727|728.3|721.4|429
1715200500000|2024-05-08 20:35:00|729.1|722.2|729.15|722.25|730.7|723.8|728.35|721.45|204
1715200800000|2024-05-08 20:40:00|729.25|722.35|726.75|719.85|730.3|723.4|725.55|718.65|207
1715201100000|2024-05-08 20:45:00|726.85|719.95|728.15|721.25|729.45|722.55|723.9|717|382
1715201400000|2024-05-08 20:50:00|728.1|721.2|726.85|719.95|728.7|721.8|726.35|719.45|304
1715201700000|2024-05-08 20:55:00|726.9|720|729.67|722.77|729.74|722.84|726.4|719.5|225
1715202000000|2024-05-08 21:00:00|729.7|722.8|730.82|723.92|731.06|724.16|728.2|721.3|679
1715202300000|2024-05-08 21:05:00|730.78|723.88|728.68|721.78|730.78|723.88|726.85|719.95|589
1715202600000|2024-05-08 21:10:00|728.69|721.79|727.64|720.74|728.87|721.97|727.13|720.23|460
1715202900000|2024-05-08 21:15:00|727.65|720.75|730.64|723.74|730.64|723.74|727.32|720.42|595
1715203200000|2024-05-08 21:20:00|730.68|723.78|731.02|724.12|731.06|724.16|729.02|722.12|445
1715203500000|2024-05-08 21:25:00|731.03|724.13|734|727.1|734.52|727.62|731|724.1|450
1715203800000|2024-05-08 21:30:00|734.04|727.14|733.88|726.98|734.77|727.87|733.22|726.32|344
1715204100000|2024-05-08 21:35:00|733.94|727.04|734.95|728.05|734.95|728.05|733.94|727.04|160
1715204400000|2024-05-08 21:40:00|734.93|728.03|734.65|727.75|735.62|728.72|734.59|727.69|104
1715204700000|2024-05-08 21:45:00|734.63|727.73|734.77|727.87|735.14|728.24|734.63|727.73|164
1715205000000|2024-05-08 21:50:00|734.84|727.94|733.61|726.71|734.91|728.01|733.61|726.71|174
1715205300000|2024-05-08 21:55:00|733.65|726.75|734.07|727.17|734.07|727.17|733.31|726.41|71
1715205600000|2024-05-08 22:00:00|734.02|727.12|735.55|728.65|735.55|728.65|734.02|727.12|73
1715205900000|2024-05-08 22:05:00|735.6|728.7|733.95|727.05|735.9|729|733.95|727.05|79
1715206200000|2024-05-08 22:10:00|733.8|726.9|732.25|725.35|733.8|726.9|731.1|724.2|223
1715206500000|2024-05-08 22:15:00|732.3|725.4|734.6|727.7|734.65|727.75|731.75|724.85|269
1715206800000|2024-05-08 22:20:00|734.55|727.65|734.1|727.2|735.2|728.3|733.65|726.75|172
1715207100000|2024-05-08 22:25:00|734.05|727.15|734.75|727.85|735|728.1|733.25|726.35|125
1715207400000|2024-05-08 22:30:00|734.85|727.95|735.75|728.85|735.9|729|734.45|727.55|123
1715207700000|2024-05-08 22:35:00|735.8|728.9|733.85|726.95|736.4|729.5|733.75|726.85|187
1715208000000|2024-05-08 22:40:00|733.8|726.9|734.4|727.5|734.4|727.5|733.45|726.55|98
1715208300000|2024-05-08 22:45:00|734.45|727.55|734.85|727.95|735.25|728.35|734.4|727.5|133
1715208600000|2024-05-08 22:50:00|734.8|727.9|734.65|727.75|735.15|728.25|734.35|727.45|82
1715208900000|2024-05-08 22:55:00|734.6|727.7|736.35|729.45|736.4|729.5|734.25|727.35|55
1715209200000|2024-05-08 23:00:00|736.3|729.4|737.2|730.3|737.5|730.6|735.8|728.9|137
1715209500000|2024-05-08 23:05:00|737.25|730.35|737.75|730.85|738.1|731.2|736.75|729.85|132
1715209800000|2024-05-08 23:10:00|737.7|730.8|739.3|732.4|739.45|732.55|737.55|730.65|95
1715210100000|2024-05-08 23:15:00|739.25|732.35|737.85|730.95|739.45|732.55|737.35|730.45|229
1715210400000|2024-05-08 23:20:00|737.8|730.9|736.1|729.2|737.9|731|736.1|729.2|197
1715210700000|2024-05-08 23:25:00|736.15|729.25|736.15|729.25|736.4|729.5|734.4|727.5|88
1715211000000|2024-05-08 23:30:00|736.2|729.3|735.75|728.85|736.6|729.7|735.35|728.45|124
1715211300000|2024-05-08 23:35:00|735.65|728.75|737.45|730.55|737.45|730.55|735.55|728.65|105
1715211600000|2024-05-08 23:40:00|737.4|730.5|735.9|729|737.7|730.8|735.1|728.2|124
1715211900000|2024-05-08 23:45:00|735.95|729.05|737.85|730.95|737.85|730.95|735.95|729.05|67
1715212200000|2024-05-08 23:50:00|738.1|731.2|737.8|730.9|738.65|731.75|737.6|730.7|151
1715212500000|2024-05-08 23:55:00|737.75|730.85|736.15|729.25|737.8|730.9|736.05|729.15|102
1715212800000|2024-05-09 00:00:00|736.05|729.15|737.35|730.45|738.15|731.25|735.8|728.9|203
1715213100000|2024-05-09 00:05:00|737.25|730.35|736.85|729.95|737.7|730.8|736.75|729.85|152
1715213400000|2024-05-09 00:10:00|736.75|729.85|737.05|730.15|737.75|730.85|735.75|728.85|158
1715213700000|2024-05-09 00:15:00|737.15|730.25|735.8|728.9|737.55|730.65|734.7|727.8|181
1715214000000|2024-05-09 00:20:00|735.85|728.95|735.95|729.05|736.5|729.6|735.75|728.85|125
1715214300000|2024-05-09 00:25:00|735.9|729|737.9|731|737.9|731|735.4|728.5|108
1715214600000|2024-05-09 00:30:00|737.75|730.85|738.15|731.25|738.4|731.5|736.75|729.85|122
1715214900000|2024-05-09 00:35:00|738.1|731.2|737.85|730.95|738.4|731.5|737.25|730.35|172
1715215200000|2024-05-09 00:40:00|737.75|730.85|739|732.1|739.15|732.25|737.65|730.75|102
1715215500000|2024-05-09 00:45:00|739.15|732.25|738.9|732|739.15|732.25|737.95|731.05|114
1715215800000|2024-05-09 00:50:00|738.95|732.05|738.65|731.75|739.2|732.3|737.9|731|129
1715216100000|2024-05-09 00:55:00|738.7|731.8|737.95|731.05|738.9|732|737.85|730.95|83
1715216400000|2024-05-09 01:00:00|737.9|731|739|732.1|739.55|732.65|737.7|730.8|84
1715216700000|2024-05-09 01:05:00|739.2|732.3|739.2|732.3|741.2|734.3|739|732.1|136
1715217000000|2024-05-09 01:10:00|739.15|732.25|740.35|733.45|740.45|733.55|739.05|732.15|123
1715217300000|2024-05-09 01:15:00|740.25|733.35|738.15|731.25|740.3|733.4|738.1|731.2|188
1715217600000|2024-05-09 01:20:00|738.2|731.3|737.55|730.65|738.6|731.7|736.3|729.4|172
1715217900000|2024-05-09 01:25:00|737.5|730.6|737.75|730.85|737.9|731|736.75|729.85|159
1715218200000|2024-05-09 01:30:00|737.7|730.8|738|731.1|738.4|731.5|737.5|730.6|171
1715218500000|2024-05-09 01:35:00|737.95|731.05|737.4|730.5|738.05|731.15|737.4|730.5|105
1715218800000|2024-05-09 01:40:00|737.35|730.45|737|730.1|737.7|730.8|736.6|729.7|129
1715219100000|2024-05-09 01:45:00|736.95|730.05|738.3|731.4|738.5|731.6|736.85|729.95|168
1715219400000|2024-05-09 01:50:00|738.35|731.45|738.9|732|738.9|732|737.8|730.9|67
1715219700000|2024-05-09 01:55:00|738.95|732.05|739|732.1|739.8|732.9|738.6|731.7|92
1715220000000|2024-05-09 02:00:00|739.05|732.15|738.8|731.9|739.05|732.15|738.65|731.75|10
1715220300000|2024-05-09 02:05:00|738.05|731.15|737.4|730.5|738.05|731.15|737.4|730.5|45
1715220600000|2024-05-09 02:10:00|737.2|730.3|736.95|730.05|737.2|730.3|736.05|729.15|120
1715220900000|2024-05-09 02:15:00|736.9|730|737|730.1|737.05|730.15|736.05|729.15|110
1715221200000|2024-05-09 02:20:00|736.95|730.05|738.1|731.2|738.2|731.3|736.8|729.9|54
1715221500000|2024-05-09 02:25:00|738.25|731.35|738.75|731.85|738.8|731.9|738.1|731.2|57
1715221800000|2024-05-09 02:30:00|738.7|731.8|739.15|732.25|739.2|732.3|737.9|731|121
1715222100000|2024-05-09 02:35:00|739.1|732.2|740|733.1|740.2|733.3|739.1|732.2|103
1715222400000|2024-05-09 02:40:00|740.05|733.15|739.8|732.9|740.1|733.2|739.55|732.65|71
1715222700000|2024-05-09 02:45:00|739.7|732.8|740|733.1|740.6|733.7|739.6|732.7|91
1715223000000|2024-05-09 02:50:00|740.05|733.15|739.9|733|740.4|733.5|739.55|732.65|91
1715223300000|2024-05-09 02:55:00|739.95|733.05|739.7|732.8|740|733.1|739.6|732.7|85
1715223600000|2024-05-09 03:00:00|739.75|732.85|740.05|733.15|740.3|733.4|739.05|732.15|127
1715223900000|2024-05-09 03:05:00|740.3|733.4|739.5|732.6|740.8|733.9|739.2|732.3|168
1715224200000|2024-05-09 03:10:00|739.45|732.55|737.4|730.5|739.55|732.65|737.05|730.15|173
1715224500000|2024-05-09 03:15:00|737.35|730.45|737.5|730.6|738.5|731.6|736.6|729.7|143
1715224800000|2024-05-09 03:20:00|737.4|730.5|738|731.1|738.2|731.3|737.3|730.4|92
1715225100000|2024-05-09 03:25:00|737.9|731|738.4|731.5|738.4|731.5|736.85|729.95|68
1715225400000|2024-05-09 03:30:00|738.25|731.35|738.8|731.9|739.25|732.35|737.85|730.95|93
1715225700000|2024-05-09 03:35:00|738.85|731.95|739.2|732.3|740.2|733.3|738.3|731.4|118
1715226000000|2024-05-09 03:40:00|739.15|732.25|739.5|732.6|739.8|732.9|739.15|732.25|107
1715226300000|2024-05-09 03:45:00|739.45|732.55|739.05|732.15|739.6|732.7|738.8|731.9|107
1715226600000|2024-05-09 03:50:00|739.1|732.2|739.95|733.05|739.95|733.05|739.1|732.2|57
1715226900000|2024-05-09 03:55:00|739.9|733|739.75|732.85|740|733.1|739.3|732.4|57
1715227200000|2024-05-09 04:00:00|739.8|732.9|739.4|732.5|740|733.1|739.25|732.35|77
1715227500000|2024-05-09 04:05:00|739.5|732.6|741.3|734.4|741.4|734.5|739.5|732.6|33
1715228100000|2024-05-09 04:15:00|741.35|734.45|739.7|732.8|741.35|734.45|739.65|732.75|65
1715228400000|2024-05-09 04:20:00|739.55|732.65|739.4|732.5|739.55|732.65|738.8|731.9|116
1715228700000|2024-05-09 04:25:00|739.45|732.55|738.65|731.75|739.8|732.9|738.3|731.4|75
1715229000000|2024-05-09 04:30:00|738.7|731.8|738.55|731.65|738.75|731.85|737.35|730.45|110
1715229300000|2024-05-09 04:35:00|738.5|731.6|738.85|731.95|739|732.1|737.7|730.8|100
1715229600000|2024-05-09 04:40:00|738.75|731.85|738.65|731.75|738.75|731.85|737.6|730.7|153
1715229900000|2024-05-09 04:45:00|738.55|731.65|738.05|731.15|738.85|731.95|737.75|730.85|112
1715230200000|2024-05-09 04:50:00|738.1|731.2|738|731.1|738.25|731.35|737.1|730.2|101
1715230500000|2024-05-09 04:55:00|738.05|731.15|737.3|730.4|738.25|731.35|737|730.1|72
1715230800000|2024-05-09 05:00:00|737.35|730.45|737.75|730.85|738.45|731.55|737.1|730.2|93
1715231100000|2024-05-09 05:05:00|737.7|730.8|737.85|730.95|737.9|731|737.5|730.6|94
1715231400000|2024-05-09 05:10:00|737.9|731|738.5|731.6|738.55|731.65|737.85|730.95|48
1715231700000|2024-05-09 05:15:00|738.55|731.65|738.45|731.55|738.75|731.85|738.25|731.35|67
1715232000000|2024-05-09 05:20:00|738.5|731.6|741.15|734.25|741.45|734.55|738.35|731.45|106
1715232300000|2024-05-09 05:25:00|741.1|734.2|739.15|732.25|741.45|734.55|739.05|732.15|147
1715232600000|2024-05-09 05:30:00|739.1|732.2|739.5|732.6|739.75|732.85|738.15|731.25|168
1715232900000|2024-05-09 05:35:00|739.55|732.65|739.7|732.8|739.7|732.8|738.8|731.9|72
1715233200000|2024-05-09 05:40:00|739.75|732.85|741.15|734.25|741.15|734.25|739.75|732.85|127
1715233500000|2024-05-09 05:45:00|741.1|734.2|740.25|733.35|741.1|734.2|740.2|733.3|172
1715233800000|2024-05-09 05:50:00|740.3|733.4|741.05|734.15|741.15|734.25|739.95|733.05|144
1715234100000|2024-05-09 05:55:00|741.1|734.2|740.4|733.5|741.45|734.55|740.4|733.5|195
1715234400000|2024-05-09 06:00:00|740.45|733.55|741.2|734.3|741.4|734.5|740.4|733.5|143
1715234700000|2024-05-09 06:05:00|741.15|734.25|742.6|735.7|742.6|735.7|741.15|734.25|105
1715235000000|2024-05-09 06:10:00|742.4|735.5|742.85|735.95|743|736.1|742.15|735.25|66
1715235300000|2024-05-09 06:15:00|742.8|735.9|740.7|733.8|742.8|735.9|740.7|733.8|137
1715235600000|2024-05-09 06:20:00|740.6|733.7|741.05|734.15|741.4|734.5|739.9|733|126
1715235900000|2024-05-09 06:25:00|741|734.1|740.5|733.6|741|734.1|739.9|733|94
1715236200000|2024-05-09 06:30:00|740.55|733.65|739.7|732.8|741.6|734.7|739.7|732.8|119
1715236500000|2024-05-09 06:35:00|739.75|732.85|740.1|733.2|740.4|733.5|738.9|732|65
1715236800000|2024-05-09 06:40:00|740.05|733.15|738.85|731.95|740.1|733.2|738.85|731.95|100
1715237100000|2024-05-09 06:45:00|738.8|731.9|738.35|731.45|738.8|731.9|737.6|730.7|141
1715237400000|2024-05-09 06:50:00|738.3|731.4|738.6|731.7|739.45|732.55|737.75|730.85|148
1715237700000|2024-05-09 06:55:00|738.65|731.75|738.8|731.9|739.5|732.6|738.2|731.3|125
1715238000000|2024-05-09 07:00:00|738.75|731.85|737.25|730.35|739.35|732.45|737.25|730.35|140
1715238300000|2024-05-09 07:05:00|737.3|730.4|737.95|731.05|738.3|731.4|737.15|730.25|80
1715238600000|2024-05-09 07:10:00|737.9|731|737.7|730.8|738.2|731.3|737.25|730.35|71
1715238900000|2024-05-09 07:15:00|737.8|730.9|736.95|730.05|738.1|731.2|736.1|729.2|133
1715239200000|2024-05-09 07:20:00|736.85|729.95|736.25|729.35|737.05|730.15|736.25|729.35|104
1715239500000|2024-05-09 07:25:00|736.35|729.45|735.2|728.3|736.6|729.7|734.75|727.85|171
1715239800000|2024-05-09 07:30:00|735.15|728.25|736.45|729.55|736.7|729.8|734.9|728|149
1715240100000|2024-05-09 07:35:00|736.55|729.65|736.55|729.65|736.65|729.75|735.4|728.5|217
1715240400000|2024-05-09 07:40:00|736.45|729.55|736.2|729.3|736.65|729.75|736.1|729.2|169
1715240700000|2024-05-09 07:45:00|736.1|729.2|734.05|727.15|736.1|729.2|733.15|726.25|173
1715241000000|2024-05-09 07:50:00|733.9|727|730.95|724.05|733.9|727|730.75|723.85|184
1715241300000|2024-05-09 07:55:00|731|724.1|733.5|726.6|733.7|726.8|731|724.1|133
1715241600000|2024-05-09 08:00:00|733.45|726.55|734.85|727.95|735.4|728.5|733.25|726.35|146
1715241900000|2024-05-09 08:05:00|734.8|727.9|733.6|726.7|734.95|728.05|732.7|725.8|195
1715242200000|2024-05-09 08:10:00|733.55|726.65|731.75|724.85|733.95|727.05|730.75|723.85|248
1715242500000|2024-05-09 08:15:00|731.7|724.8|732.8|725.9|733.3|726.4|731.55|724.65|169
1715242800000|2024-05-09 08:20:00|732.85|725.95|732.65|725.75|733.4|726.5|732.4|725.5|98
1715243100000|2024-05-09 08:25:00|732.6|725.7|732.65|725.75|733.75|726.85|732.4|725.5|176
1715243400000|2024-05-09 08:30:00|732.75|725.85|734.2|727.3|734.85|727.95|732.75|725.85|144
1715243700000|2024-05-09 08:35:00|734.25|727.35|734.35|727.45|734.7|727.8|733.8|726.9|176
1715244000000|2024-05-09 08:40:00|734.4|727.5|735.15|728.25|735.2|728.3|734.05|727.15|118
1715244300000|2024-05-09 08:45:00|735.2|728.3|735|728.1|735.3|728.4|734.6|727.7|146
1715244600000|2024-05-09 08:50:00|735.05|728.15|734.9|728|735.1|728.2|733.95|727.05|129
1715244900000|2024-05-09 08:55:00|734.8|727.9|735.4|728.5|735.4|728.5|734.5|727.6|118
1715245200000|2024-05-09 09:00:00|735.35|728.45|736|729.1|736.3|729.4|734|727.1|188
1715245500000|2024-05-09 09:05:00|735.95|729.05|736.35|729.45|736.35|729.45|735.65|728.75|137
1715245800000|2024-05-09 09:10:00|736.4|729.5|735.15|728.25|736.6|729.7|734.5|727.6|157
1715246100000|2024-05-09 09:15:00|735.1|728.2|732.75|725.85|735.1|728.2|732.6|725.7|192
1715246400000|2024-05-09 09:20:00|732.8|725.9|729.8|722.9|734.5|727.6|729.8|722.9|209
1715246700000|2024-05-09 09:25:00|729.9|723|731.45|724.55|732.25|725.35|729.5|722.6|189
1715247000000|2024-05-09 09:30:00|731.5|724.6|729.25|722.35|732.7|725.8|728.8|721.9|265
1715247300000|2024-05-09 09:35:00|729.2|722.3|728.05|721.15|729.25|722.35|726.95|720.05|141
1715247600000|2024-05-09 09:40:00|728.9|722|729.8|722.9|730.05|723.15|728.9|722|37
1715247900000|2024-05-09 09:45:00|729.75|722.85|729.05|722.15|730.55|723.65|728.2|721.3|230
1715248200000|2024-05-09 09:50:00|729.15|722.25|730.45|723.55|730.5|723.6|728.75|721.85|147
1715248500000|2024-05-09 09:55:00|730.4|723.5|732.35|725.45|732.5|725.6|729.7|722.8|178
1715248800000|2024-05-09 10:00:00|732.3|725.4|730.4|723.5|732.6|725.7|729.85|722.95|201
1715249100000|2024-05-09 10:05:00|730.35|723.45|729.95|723.05|730.65|723.75|728.9|722|172
1715249400000|2024-05-09 10:10:00|729.9|723|729.7|722.8|730.05|723.15|728.3|721.4|233
1715249700000|2024-05-09 10:15:00|729.65|722.75|725.55|718.65|729.65|722.75|725.45|718.55|263
1715250000000|2024-05-09 10:20:00|725.6|718.7|725.75|718.85|727.15|720.25|725.45|718.55|116
1715250300000|2024-05-09 10:25:00|725.8|718.9|725.35|718.45|725.95|719.05|724.75|717.85|138
1715250600000|2024-05-09 10:30:00|725.3|718.4|725.6|718.7|726|719.1|724.7|717.8|158
1715250900000|2024-05-09 10:35:00|725.8|718.9|727.1|720.2|727.5|720.6|725.8|718.9|111
1715251200000|2024-05-09 10:40:00|727.15|720.25|726.3|719.4|728.05|721.15|725.8|718.9|120
1715251500000|2024-05-09 10:45:00|726.35|719.45|727.5|720.6|728.3|721.4|726.15|719.25|63
1715251800000|2024-05-09 10:50:00|727.65|720.75|727.25|720.35|728.3|721.4|726.65|719.75|139
1715252100000|2024-05-09 10:55:00|727.2|720.3|721.13|714.23|727.5|720.6|720.59|713.69|299
1715252400000|2024-05-09 11:00:00|721.12|714.22|722.8|715.9|723.64|716.74|720.3|713.4|624
1715252700000|2024-05-09 11:05:00|723|716.1|723.1|716.2|723.7|716.8|722.2|715.3|218
1715253000000|2024-05-09 11:10:00|723.3|716.4|725.6|718.7|725.6|718.7|723.25|716.35|130
1715253300000|2024-05-09 11:15:00|725.7|718.8|725.65|718.75|725.9|719|724.6|717.7|109
1715253600000|2024-05-09 11:20:00|725.8|718.9|727.55|720.65|727.6|720.7|725.8|718.9|106
1715253900000|2024-05-09 11:25:00|727.7|720.8|728.35|721.45|729.25|722.35|727.35|720.45|124
1715254200000|2024-05-09 11:30:00|728.4|721.5|729.4|722.5|729.4|722.5|728.35|721.45|132
1715254500000|2024-05-09 11:35:00|729.35|722.45|730.3|723.4|730.3|723.4|729.05|722.15|80
1715254800000|2024-05-09 11:40:00|730.4|723.5|731.8|724.9|731.85|724.95|729.75|722.85|118
1715255100000|2024-05-09 11:45:00|731.85|724.95|731.3|724.4|732.05|725.15|731.15|724.25|78
1715255400000|2024-05-09 11:50:00|731.35|724.45|731.9|725|732|725.1|730.8|723.9|130
1715255700000|2024-05-09 11:55:00|731.85|724.95|731.55|724.65|731.95|725.05|731.1|724.2|89
1715256000000|2024-05-09 12:00:00|731.5|724.6|731.3|724.4|732.4|725.5|729.8|722.9|328
1715256300000|2024-05-09 12:05:00|731.25|724.35|732|725.1|732.2|725.3|731.25|724.35|104
1715256600000|2024-05-09 12:10:00|731.95|725.05|731.95|725.05|732.8|725.9|731.7|724.8|76
1715256900000|2024-05-09 12:15:00|732|725.1|732.6|725.7|732.6|725.7|731.6|724.7|76
1715257200000|2024-05-09 12:20:00|732.65|725.75|731.95|725.05|732.7|725.8|731.65|724.75|68
1715257500000|2024-05-09 12:25:00|731.9|725|732.15|725.25|732.2|725.3|731.85|724.95|35
1715257800000|2024-05-09 12:30:00|732.35|725.45|734.75|727.85|737.1|730.2|732.35|725.45|192
1715258100000|2024-05-09 12:35:00|734.8|727.9|733.85|726.95|734.9|728|733.25|726.35|190
1715258400000|2024-05-09 12:40:00|733.9|727|735.3|728.4|736.15|729.25|733.7|726.8|149
1715258700000|2024-05-09 12:45:00|735.35|728.45|734.5|727.6|735.65|728.75|734.5|727.6|104
1715259000000|2024-05-09 12:50:00|734.4|727.5|736.05|729.15|736.25|729.35|734.4|727.5|108
1715259300000|2024-05-09 12:55:00|736.1|729.2|735.6|728.7|736.7|729.8|735.55|728.65|151
1715259600000|2024-05-09 13:00:00|735.65|728.75|733.95|727.05|736.15|729.25|733.6|726.7|141
1715259900000|2024-05-09 13:05:00|733.9|727|734.05|727.15|734.7|727.8|733.8|726.9|101
1715260200000|2024-05-09 13:10:00|734.15|727.25|735|728.1|735.7|728.8|734.15|727.25|114
1715260500000|2024-05-09 13:15:00|735.05|728.15|735.9|729|736|729.1|734.95|728.05|108
1715260800000|2024-05-09 13:20:00|735.95|729.05|736.7|729.8|737|730.1|735.3|728.4|103
1715261100000|2024-05-09 13:25:00|736.75|729.85|736.1|729.2|737.25|730.35|735.8|728.9|168
1715261400000|2024-05-09 13:30:00|736.05|729.15|736.45|729.55|737.8|730.9|735.9|729|195
1715261700000|2024-05-09 13:35:00|736.4|729.5|735.2|728.3|737.65|730.75|735.1|728.2|157
1715262300000|2024-05-09 13:45:00|732.9|726|733.2|726.3|733.95|727.05|732|725.1|81
1715262600000|2024-05-09 13:50:00|733.15|726.25|732.05|725.15|734.4|727.5|731.75|724.85|230
1715262900000|2024-05-09 13:55:00|732.2|725.3|733.3|726.4|734|727.1|731.65|724.75|200
1715263200000|2024-05-09 14:00:00|733.4|726.5|735.2|728.3|735.2|728.3|731.2|724.3|313
1715263500000|2024-05-09 14:05:00|735.15|728.25|735.7|728.8|737.65|730.75|735.05|728.15|300
1715263800000|2024-05-09 14:10:00|735.65|728.75|735.65|728.75|737.7|730.8|735.15|728.25|256
1715264100000|2024-05-09 14:15:00|735.7|728.8|733.3|726.4|735.7|728.8|732.65|725.75|256
1715264400000|2024-05-09 14:20:00|733.4|726.5|734.45|727.55|734.55|727.65|731.8|724.9|304
1715264700000|2024-05-09 14:25:00|734.4|727.5|734.85|727.95|736.2|729.3|734.15|727.25|195
1715265000000|2024-05-09 14:30:00|734.9|728|734.9|728|735.35|728.45|734.1|727.2|170
1715265300000|2024-05-09 14:35:00|735|728.1|735.75|728.85|736.55|729.65|734.9|728|147
1715265600000|2024-05-09 14:40:00|735.85|728.95|735.15|728.25|735.95|729.05|734.8|727.9|141
1715265900000|2024-05-09 14:45:00|735|728.1|735|728.1|735.2|728.3|734.15|727.25|131
1715266200000|2024-05-09 14:50:00|734.95|728.05|734.35|727.45|734.95|728.05|734.2|727.3|119
1715266500000|2024-05-09 14:55:00|734.4|727.5|735|728.1|735|728.1|734.3|727.4|84
1715267100000|2024-05-09 15:05:00|735.6|728.7|738.4|731.5|738.5|731.6|735.6|728.7|82
1715267400000|2024-05-09 15:10:00|738.35|731.45|739.25|732.35|741.1|734.2|738.1|731.2|259
1715267700000|2024-05-09 15:15:00|739.3|732.4|737.7|730.8|739.35|732.45|737.1|730.2|276
1715268000000|2024-05-09 15:20:00|737.85|730.95|738.95|732.05|739.65|732.75|737.7|730.8|257
1715268300000|2024-05-09 15:25:00|739|732.1|742.6|735.7|744.3|737.4|738.95|732.05|247
1715268600000|2024-05-09 15:30:00|742.65|735.75|742.55|735.65|743.5|736.6|739.6|732.7|308
1715268900000|2024-05-09 15:35:00|742.6|735.7|741|734.1|742.75|735.85|740.65|733.75|260
1715269200000|2024-05-09 15:40:00|741.05|734.15|740.7|733.8|742.1|735.2|739.7|732.8|261
1715269500000|2024-05-09 15:45:00|740.65|733.75|738.9|732|741.45|734.55|738.85|731.95|268
1715269800000|2024-05-09 15:50:00|739.1|732.2|739.3|732.4|740.7|733.8|738.8|731.9|232
1715270100000|2024-05-09 15:55:00|739.25|732.35|740.25|733.35|741|734.1|738.8|731.9|167
1715270400000|2024-05-09 16:00:00|740.35|733.45|742.25|735.35|742.55|735.65|739.45|732.55|269
1715270700000|2024-05-09 16:05:00|742.4|735.5|742.5|735.6|743.4|736.5|741.8|734.9|258
1715271000000|2024-05-09 16:10:00|742.55|735.65|742.75|735.85|743.85|736.95|742.1|735.2|267
1715271300000|2024-05-09 16:15:00|742.7|735.8|742.25|735.35|743.35|736.45|741.65|734.75|297
1715271600000|2024-05-09 16:20:00|742.15|735.25|743.05|736.15|743.65|736.75|742.05|735.15|218
1715271900000|2024-05-09 16:25:00|743.15|736.25|740.95|734.05|743.15|736.25|740.95|734.05|167
1715272200000|2024-05-09 16:30:00|741|734.1|740|733.1|741.6|734.7|740|733.1|189
1715272500000|2024-05-09 16:35:00|740.05|733.15|739.4|732.5|741.45|734.55|739.2|732.3|169
1715272800000|2024-05-09 16:40:00|739.45|732.55|739.2|732.3|740.35|733.45|738.9|732|122
1715273100000|2024-05-09 16:45:00|739.15|732.25|739.55|732.65|740.25|733.35|738.7|731.8|166
1715273400000|2024-05-09 16:50:00|739.5|732.6|739.1|732.2|740.25|733.35|739|732.1|191
1715273700000|2024-05-09 16:55:00|739.05|732.15|738.05|731.15|740.3|733.4|737.4|730.5|285
1715274000000|2024-05-09 17:00:00|738.1|731.2|739.7|732.8|739.95|733.05|736.95|730.05|232
1715274300000|2024-05-09 17:05:00|739.6|732.7|740.55|733.65|741.8|734.9|737.6|730.7|195
1715274600000|2024-05-09 17:10:00|740.45|733.55|739.05|732.15|740.45|733.55|738.8|731.9|150
1715274900000|2024-05-09 17:15:00|739|732.1|738.65|731.75|739.45|732.55|737.65|730.75|146
1715275200000|2024-05-09 17:20:00|738.6|731.7|738.85|731.95|740.05|733.15|738.2|731.3|143
1715275500000|2024-05-09 17:25:00|738.9|732|739.45|732.55|739.85|732.95|738.85|731.95|79
1715275800000|2024-05-09 17:30:00|739.4|732.5|739.85|732.95|740.8|733.9|739|732.1|158
1715276100000|2024-05-09 17:35:00|739.95|733.05|740|733.1|740.45|733.55|739.3|732.4|108
1715276400000|2024-05-09 17:40:00|740.05|733.15|740.7|733.8|740.75|733.85|739.95|733.05|111
1715276700000|2024-05-09 17:45:00|740.65|733.75|740.85|733.95|741.55|734.65|740.35|733.45|179
1715277000000|2024-05-09 17:50:00|740.8|733.9|741|734.1|741.7|734.8|740.8|733.9|188
1715277300000|2024-05-09 17:55:00|740.95|734.05|740.4|733.5|741.45|734.55|740.3|733.4|138
1715277600000|2024-05-09 18:00:00|740.35|733.45|741.85|734.95|742.2|735.3|739.8|732.9|142
1715277900000|2024-05-09 18:05:00|741.9|735|741.45|734.55|742.4|735.5|741.35|734.45|150
1715278200000|2024-05-09 18:10:00|741.4|734.5|742.65|735.75|742.9|736|741.25|734.35|67
1715278500000|2024-05-09 18:15:00|742.6|735.7|742.65|735.75|743.2|736.3|742.5|735.6|152
1715278800000|2024-05-09 18:20:00|742.7|735.8|742.9|736|743.4|736.5|742.45|735.55|106
1715279100000|2024-05-09 18:25:00|742.95|736.05|743.35|736.45|743.8|736.9|742.95|736.05|64
1715279400000|2024-05-09 18:30:00|743.4|736.5|742.95|736.05|744.6|737.7|742.55|735.65|173
1715279700000|2024-05-09 18:35:00|743|736.1|743.35|736.45|744.7|737.8|742.75|735.85|127
1715280000000|2024-05-09 18:40:00|743.3|736.4|743.65|736.75|744|737.1|743.1|736.2|117
1715280300000|2024-05-09 18:45:00|743.6|736.7|743.9|737|744.3|737.4|742.85|735.95|190
1715280600000|2024-05-09 18:50:00|743.85|736.95|744.1|737.2|745|738.1|743.8|736.9|170
1715280900000|2024-05-09 18:55:00|744.25|737.35|744.7|737.8|745|738.1|744.15|737.25|190
1715281200000|2024-05-09 19:00:00|744.65|737.75|745.6|738.7|745.9|739|743.9|737|177
1715281500000|2024-05-09 19:05:00|746.1|739.2|744.25|737.35|746.6|739.7|744.15|737.25|100
1715281800000|2024-05-09 19:10:00|744.3|737.4|743.55|736.65|744.3|737.4|743.5|736.6|93
1715282100000|2024-05-09 19:15:00|743.6|736.7|744.25|737.35|744.45|737.55|743.35|736.45|116
1715282400000|2024-05-09 19:20:00|744.3|737.4|744.5|737.6|744.55|737.65|743.6|736.7|81
1715282700000|2024-05-09 19:25:00|744.6|737.7|744.4|737.5|744.65|737.75|743.8|736.9|55
1715283000000|2024-05-09 19:30:00|744.35|737.45|745.55|738.65|745.7|738.8|744.1|737.2|135
1715283300000|2024-05-09 19:35:00|745.5|738.6|745.9|739|746.1|739.2|745.05|738.15|96
1715283600000|2024-05-09 19:40:00|745.85|738.95|745.65|738.75|746|739.1|745.2|738.3|72
1715283900000|2024-05-09 19:45:00|745.6|738.7|745.9|739|745.9|739|744.95|738.05|32
1715284200000|2024-05-09 19:50:00|746.1|739.2|746.85|739.95|747.7|740.8|745|738.1|115
1715284500000|2024-05-09 19:55:00|746.8|739.9|746.95|740.05|747.3|740.4|746.2|739.3|83
1715284800000|2024-05-09 20:00:00|747|740.1|747.1|740.2|747.85|740.95|745.65|738.75|154
1715285100000|2024-05-09 20:05:00|747.2|740.3|748.55|741.65|748.9|742|747.2|740.3|135
1715285400000|2024-05-09 20:10:00|748.6|741.7|748.55|741.65|749.4|742.5|748.45|741.55|110
1715285700000|2024-05-09 20:15:00|748.4|741.5|747.5|740.6|748.45|741.55|747.15|740.25|91
1715286000000|2024-05-09 20:20:00|747.45|740.55|748.6|741.7|749|742.1|747.35|740.45|91
1715286300000|2024-05-09 20:25:00|748.5|741.6|748.45|741.55|749|742.1|748.15|741.25|45
1715286600000|2024-05-09 20:30:00|748.4|741.5|748.3|741.4|748.7|741.8|747.6|740.7|63
1715286900000|2024-05-09 20:35:00|748.2|741.3|748.5|741.6|749.05|742.15|747.8|740.9|86
1715287200000|2024-05-09 20:40:00|748.45|741.55|748.7|741.8|748.95|742.05|748.35|741.45|85
1715287500000|2024-05-09 20:45:00|748.75|741.85|748.85|741.95|749.3|742.4|747.75|740.85|120
1715287800000|2024-05-09 20:50:00|748.9|742|749|742.1|749.3|742.4|748.75|741.85|145
1715288100000|2024-05-09 20:55:00|749.05|742.15|748.61|741.71|749.1|742.2|748.55|741.65|86
1715288400000|2024-05-09 21:00:00|748.64|741.74|749.77|742.87|749.83|742.93|748.4|741.5|247
1715288700000|2024-05-09 21:05:00|749.75|742.85|749.99|743.09|750.39|743.49|748.7|741.8|292
1715289000000|2024-05-09 21:10:00|750|743.1|749.09|742.19|750.11|743.21|749.05|742.15|309
1715289300000|2024-05-09 21:15:00|749.07|742.17|748.57|741.67|749.12|742.22|748.31|741.41|351
1715289600000|2024-05-09 21:20:00|748.55|741.65|747.88|740.98|748.55|741.65|747.75|740.85|195
1715289900000|2024-05-09 21:25:00|747.87|740.97|747.47|740.57|747.96|741.06|747.47|740.57|109
1715290200000|2024-05-09 21:30:00|747.48|740.58|747.76|740.86|747.86|740.96|747.47|740.57|62
1715290500000|2024-05-09 21:35:00|747.75|740.85|748.25|741.35|748.72|741.82|747.75|740.85|141
1715290800000|2024-05-09 21:40:00|748.27|741.37|748.38|741.48|748.44|741.54|748.13|741.23|104
1715291100000|2024-05-09 21:45:00|748.41|741.51|748.64|741.74|748.64|741.74|748.37|741.47|18
1715291400000|2024-05-09 21:50:00|748.83|741.93|749.6|742.7|749.7|742.8|748.75|741.85|120
1715291700000|2024-05-09 21:55:00|749.74|742.84|749.4|742.5|749.74|742.84|749.34|742.44|96
1715292000000|2024-05-09 22:00:00|749.35|742.45|749.6|742.7|749.8|742.9|748.7|741.8|65
1715292300000|2024-05-09 22:05:00|749.65|742.75|750.05|743.15|750.35|743.45|749.6|742.7|73
1715292600000|2024-05-09 22:10:00|750|743.1|750.6|743.7|750.8|743.9|749.7|742.8|63
1715292900000|2024-05-09 22:15:00|750.65|743.75|749.5|742.6|750.7|743.8|749.05|742.15|103
1715293200000|2024-05-09 22:20:00|749.6|742.7|749.4|742.5|749.95|743.05|749.05|742.15|97
1715293500000|2024-05-09 22:25:00|749.45|742.55|750.5|743.6|750.75|743.85|749.45|742.55|106
1715293800000|2024-05-09 22:30:00|750.4|743.5|750.6|743.7|750.75|743.85|749.7|742.8|76
1715294100000|2024-05-09 22:35:00|750.75|743.85|752.6|745.7|753.1|746.2|750.55|743.65|86
1715294400000|2024-05-09 22:40:00|752.55|745.65|754.7|747.8|754.9|748|752.35|745.45|90
1715294700000|2024-05-09 22:45:00|754.65|747.75|756.7|749.8|758.2|751.3|754.65|747.75|175
1715295000000|2024-05-09 22:50:00|756.75|749.85|757.25|750.35|758.1|751.2|756.15|749.25|184
1715295300000|2024-05-09 22:55:00|757.2|750.3|756.45|749.55|757.5|750.6|756.3|749.4|117
1715295600000|2024-05-09 23:00:00|756.4|749.5|756.2|749.3|757.8|750.9|755.85|748.95|156
1715295900000|2024-05-09 23:05:00|756|749.1|755.1|748.2|756.3|749.4|754.65|747.75|137
1715296200000|2024-05-09 23:10:00|755.15|748.25|753.7|746.8|755.2|748.3|753.4|746.5|95
1715296500000|2024-05-09 23:15:00|753.75|746.85|752.8|745.9|753.75|746.85|751.7|744.8|99
1715296800000|2024-05-09 23:20:00|752.85|745.95|751.9|745|753|746.1|751.9|745|55
1715297100000|2024-05-09 23:25:00|751.95|745.05|752.65|745.75|753.7|746.8|751.95|745.05|45
1715297400000|2024-05-09 23:30:00|752.6|745.7|752.9|746|753.95|747.05|752.35|745.45|51
1715297700000|2024-05-09 23:35:00|752.85|745.95|751.8|744.9|752.9|746|751.7|744.8|66
1715298000000|2024-05-09 23:40:00|751.85|744.95|751.7|744.8|752.25|745.35|751.55|744.65|29
1715298300000|2024-05-09 23:45:00|751.85|744.95|753.35|746.45|753.4|746.5|751.7|744.8|111
1715298600000|2024-05-09 23:50:00|753.4|746.5|753.25|746.35|754.15|747.25|752.95|746.05|139
1715298900000|2024-05-09 23:55:00|753.35|746.45|753.55|746.65|753.95|747.05|753.1|746.2|70
1715299200000|2024-05-10 00:00:00|753.5|746.6|750.75|743.85|753.5|746.6|750.7|743.8|121
1715299500000|2024-05-10 00:05:00|750.8|743.9|751.75|744.85|752.4|745.5|750.6|743.7|89
1715299800000|2024-05-10 00:10:00|751.85|744.95|752.05|745.15|752.75|745.85|751.85|744.95|85
1715300100000|2024-05-10 00:15:00|752.1|745.2|751.55|744.65|752.75|745.85|750.5|743.6|142
1715300400000|2024-05-10 00:20:00|751.6|744.7|750.7|743.8|751.65|744.75|750.6|743.7|73
1715300700000|2024-05-10 00:25:00|750.6|743.7|750.7|743.8|751.15|744.25|749.75|742.85|107
1715301000000|2024-05-10 00:30:00|750.65|743.75|751.1|744.2|751.2|744.3|750.6|743.7|76
1715301300000|2024-05-10 00:35:00|751.05|744.15|751.15|744.25|751.35|744.45|750.85|743.95|80
1715301600000|2024-05-10 00:40:00|751.2|744.3|751.35|744.45|751.35|744.45|750.4|743.5|74
1715301900000|2024-05-10 00:45:00|751.3|744.4|749.6|742.7|751.4|744.5|749.6|742.7|69
1715302200000|2024-05-10 00:50:00|749.8|742.9|750.05|743.15|750.05|743.15|749.65|742.75|32
1715302500000|2024-05-10 00:55:00|750.2|743.3|750.3|743.4|750.65|743.75|750.15|743.25|48
1715302800000|2024-05-10 01:00:00|750.25|743.35|751|744.1|751.05|744.15|750.2|743.3|68
1715303100000|2024-05-10 01:05:00|751.05|744.15|749.85|742.95|751.25|744.35|749.85|742.95|49
1715303400000|2024-05-10 01:10:00|749.9|743|750.55|743.65|750.55|743.65|748.1|741.2|65
1715303700000|2024-05-10 01:15:00|750.6|743.7|752|745.1|752.05|745.15|750.4|743.5|111
1715304000000|2024-05-10 01:20:00|752.05|745.15|752.7|745.8|753.05|746.15|751.85|744.95|52
1715304300000|2024-05-10 01:25:00|752.65|745.75|754.2|747.3|754.2|747.3|752.65|745.75|45
1715304600000|2024-05-10 01:30:00|754.25|747.35|755.2|748.3|755.35|748.45|753.35|746.45|93
1715304900000|2024-05-10 01:35:00|755.15|748.25|755.65|748.75|756.95|750.05|754.7|747.8|109
1715305200000|2024-05-10 01:40:00|755.6|748.7|753.95|747.05|755.6|748.7|753.9|747|104
1715305500000|2024-05-10 01:45:00|753.75|746.85|754.05|747.15|754.55|747.65|753.4|746.5|108
1715305800000|2024-05-10 01:50:00|754.15|747.25|755|748.1|755.75|748.85|753.8|746.9|87
1715306100000|2024-05-10 01:55:00|755.05|748.15|754.75|747.85|755.5|748.6|754.55|747.65|52
1715306400000|2024-05-10 02:00:00|754.65|747.75|752.15|745.25|754.85|747.95|752.1|745.2|79
1715306700000|2024-05-10 02:05:00|752.2|745.3|752.05|745.15|752.55|745.65|751.85|744.95|51
1715307000000|2024-05-10 02:10:00|752.1|745.2|751.1|744.2|752.15|745.25|751.1|744.2|34
1715307300000|2024-05-10 02:15:00|751.15|744.25|752.05|745.15|752.5|745.6|751.15|744.25|45
1715307600000|2024-05-10 02:20:00|751.95|745.05|751.35|744.45|752.05|745.15|751.35|744.45|38
1715307900000|2024-05-10 02:25:00|751.4|744.5|752.35|745.45|752.35|745.45|751|744.1|25
1715308200000|2024-05-10 02:30:00|752.3|745.4|752.4|745.5|752.4|745.5|751.6|744.7|46
1715308500000|2024-05-10 02:35:00|752.45|745.55|751.75|744.85|752.65|745.75|751.7|744.8|39
1715308800000|2024-05-10 02:40:00|751.8|744.9|752.45|745.55|752.55|745.65|751.8|744.9|33
1715309100000|2024-05-10 02:45:00|752.5|745.6|751.75|744.85|752.5|745.6|751.45|744.55|52
1715309400000|2024-05-10 02:50:00|751.7|744.8|750.35|743.45|751.7|744.8|749.6|742.7|60
1715309700000|2024-05-10 02:55:00|750.45|743.55|750.95|744.05|750.95|744.05|750.1|743.2|36
1715310000000|2024-05-10 03:00:00|751|744.1|749.8|742.9|751.1|744.2|749.6|742.7|41
1715310300000|2024-05-10 03:05:00|749.9|743|750.55|743.65|750.95|744.05|749.9|743|42
1715310600000|2024-05-10 03:10:00|750.5|743.6|749.35|742.45|750.5|743.6|748.9|742|69
1715310900000|2024-05-10 03:15:00|749.4|742.5|750.85|743.95|751.25|744.35|749.25|742.35|72
1715311200000|2024-05-10 03:20:00|750.9|744|750.75|743.85|751.1|744.2|750.45|743.55|67
1715311500000|2024-05-10 03:25:00|750.8|743.9|750.8|743.9|750.95|744.05|750.5|743.6|37
1715311800000|2024-05-10 03:30:00|750.75|743.85|749.9|743|751|744.1|749.55|742.65|64
1715312100000|2024-05-10 03:35:00|749.85|742.95|749.95|743.05|750.95|744.05|749.55|742.65|53
1715312400000|2024-05-10 03:40:00|749.9|743|750.05|743.15|750.15|743.25|749.75|742.85|30
1715312700000|2024-05-10 03:45:00|749.95|743.05|750.35|743.45|750.45|743.55|749.45|742.55|48
1715313000000|2024-05-10 03:50:00|750.3|743.4|751.45|744.55|751.45|744.55|750.25|743.35|41
1715313300000|2024-05-10 03:55:00|751.4|744.5|750.9|744|751.4|744.5|750.85|743.95|15
1715313600000|2024-05-10 04:00:00|750.85|743.95|751.35|744.45|751.45|744.55|750.45|743.55|70
1715313900000|2024-05-10 04:05:00|751.3|744.4|750.35|743.45|751.3|744.4|749.75|742.85|38
1715314200000|2024-05-10 04:10:00|750.4|743.5|750.85|743.95|751.05|744.15|749.85|742.95|44
1715314500000|2024-05-10 04:15:00|750.8|743.9|752.15|745.25|752.3|745.4|750.7|743.8|46
1715314800000|2024-05-10 04:20:00|752.2|745.3|752.95|746.05|753.1|746.2|752.2|745.3|26
1715315100000|2024-05-10 04:25:00|753.1|746.2|753.15|746.25|753.3|746.4|753.1|746.2|17
1715315400000|2024-05-10 04:30:00|753.1|746.2|752.75|745.85|753.1|746.2|752.6|745.7|39
1715315700000|2024-05-10 04:35:00|752.7|745.8|752.65|745.75|753.05|746.15|752.65|745.75|26
1715316000000|2024-05-10 04:40:00|752.7|745.8|751.45|744.55|752.7|745.8|751.15|744.25|42
1715316300000|2024-05-10 04:45:00|751.4|744.5|751.75|744.85|751.75|744.85|751.05|744.15|49
1715316600000|2024-05-10 04:50:00|751.7|744.8|751.9|745|751.9|745|751.25|744.35|26
1715316900000|2024-05-10 04:55:00|751.6|744.7|751.9|745|752.05|745.15|751.55|744.65|39
1715317200000|2024-05-10 05:00:00|751.85|744.95|753.15|746.25|753.25|746.35|751.85|744.95|68
1715317500000|2024-05-10 05:05:00|752.95|746.05|752.45|745.55|752.95|746.05|751.95|745.05|55
1715317800000|2024-05-10 05:10:00|752.35|745.45|750.55|743.65|752.4|745.5|750.55|743.65|44
1715318100000|2024-05-10 05:15:00|750.5|743.6|750.9|744|751.1|744.2|750.45|743.55|33
1715318400000|2024-05-10 05:20:00|750.95|744.05|750.4|743.5|751.2|744.3|750.35|743.45|41
1715318700000|2024-05-10 05:25:00|750.35|743.45|750.35|743.45|750.55|743.65|749.95|743.05|50
1715319000000|2024-05-10 05:30:00|750.3|743.4|751.8|744.9|751.9|745|750.3|743.4|74
1715319300000|2024-05-10 05:35:00|751.85|744.95|752.05|745.15|752.3|745.4|751.75|744.85|69
1715319600000|2024-05-10 05:40:00|752|745.1|751.7|744.8|752|745.1|751.7|744.8|35
1715319900000|2024-05-10 05:45:00|751.75|744.85|752.05|745.15|752.65|745.75|751.75|744.85|41
1715320200000|2024-05-10 05:50:00|752|745.1|752.5|745.6|752.55|745.65|751.1|744.2|26
1715320500000|2024-05-10 05:55:00|752.45|745.55|752.1|745.2|752.5|745.6|752.05|745.15|20
1715320800000|2024-05-10 06:00:00|752.15|745.25|753.05|746.15|753.25|746.35|751.55|744.65|49
1715321100000|2024-05-10 06:05:00|753.1|746.2|753.25|746.35|753.3|746.4|753|746.1|11
1715321400000|2024-05-10 06:10:00|753.15|746.25|753.55|746.65|753.6|746.7|753.1|746.2|14
1715321700000|2024-05-10 06:15:00|753.5|746.6|753.45|746.55|753.7|746.8|752.4|745.5|43
1715322000000|2024-05-10 06:20:00|753.4|746.5|753.7|746.8|753.7|746.8|752.75|745.85|33
1715322300000|2024-05-10 06:25:00|753.65|746.75|752.9|746|753.65|746.75|752.9|746|18
1715322600000|2024-05-10 06:30:00|752.75|745.85|753|746.1|753.2|746.3|751.7|744.8|68
1715322900000|2024-05-10 06:35:00|753.05|746.15|754|747.1|754.1|747.2|753.05|746.15|61
1715323200000|2024-05-10 06:40:00|753.9|747|755.25|748.35|755.25|748.35|753.85|746.95|25
1715323500000|2024-05-10 06:45:00|755.3|748.4|757.35|750.45|757.35|750.45|754.75|747.85|82
1715323800000|2024-05-10 06:50:00|757.3|750.4|758.4|751.5|758.9|752|756.95|750.05|77
1715324100000|2024-05-10 06:55:00|758.45|751.55|757.65|750.75|758.9|752|757|750.1|87
1715324400000|2024-05-10 07:00:00|757.8|750.9|758.75|751.85|759.8|752.9|757.8|750.9|116
1715324700000|2024-05-10 07:05:00|758.7|751.8|756.1|749.2|758.7|751.8|755.7|748.8|108
1715325000000|2024-05-10 07:10:00|756.05|749.15|756|749.1|756.05|749.15|754.9|748|110
1715325300000|2024-05-10 07:15:00|756.05|749.15|757.25|750.35|757.6|750.7|756|749.1|104
1715325600000|2024-05-10 07:20:00|757.3|750.4|757.85|750.95|758.45|751.55|757.15|750.25|50
1715325900000|2024-05-10 07:25:00|757.9|751|758.75|751.85|758.75|751.85|757.35|750.45|84
1715326200000|2024-05-10 07:30:00|758.65|751.75|757.95|751.05|758.85|751.95|757.9|751|83
1715326500000|2024-05-10 07:35:00|757.9|751|757.7|750.8|758.4|751.5|757.3|750.4|31
1715326800000|2024-05-10 07:40:00|757.75|750.85|758.8|751.9|758.85|751.95|757.7|750.8|42
1715327100000|2024-05-10 07:45:00|758.75|751.85|758|751.1|758.95|752.05|757.8|750.9|53
1715327400000|2024-05-10 07:50:00|757.95|751.05|757.8|750.9|758.65|751.75|757.75|750.85|61
1715327700000|2024-05-10 07:55:00|757.75|750.85|758.2|751.3|758.2|751.3|757.6|750.7|7
1715328000000|2024-05-10 08:00:00|758.25|751.35|757.5|750.6|758.45|751.55|757.5|750.6|101
1715328300000|2024-05-10 08:05:00|757.55|750.65|756.45|749.55|757.55|750.65|756.2|749.3|56
1715328600000|2024-05-10 08:10:00|756.4|749.5|755.75|748.85|756.4|749.5|755.5|748.6|62
1715328900000|2024-05-10 08:15:00|755.8|748.9|756.3|749.4|756.3|749.4|755|748.1|63
1715329200000|2024-05-10 08:20:00|756.4|749.5|756.7|749.8|756.9|750|756.15|749.25|56
1715329500000|2024-05-10 08:25:00|756.75|749.85|756.9|750|756.9|750|756|749.1|40
1715329800000|2024-05-10 08:30:00|756.95|750.05|756.1|749.2|757.7|750.8|756.1|749.2|82
1715330100000|2024-05-10 08:35:00|756.2|749.3|755.6|748.7|756.35|749.45|755.55|748.65|47
1715330400000|2024-05-10 08:40:00|755.55|748.65|755.2|748.3|755.6|748.7|754.9|748|44
1715330700000|2024-05-10 08:45:00|755.05|748.15|755.45|748.55|755.45|748.55|754.6|747.7|46
1715331000000|2024-05-10 08:50:00|755.5|748.6|755.6|748.7|755.85|748.95|755.15|748.25|30
1715331300000|2024-05-10 08:55:00|755.05|748.15|755.55|748.65|755.6|748.7|754.55|747.65|25
1715331600000|2024-05-10 09:00:00|755.5|748.6|753.8|746.9|755.5|748.6|753.8|746.9|35
1715331900000|2024-05-10 09:05:00|753.85|746.95|754.35|747.45|754.4|747.5|753.2|746.3|61
1715332200000|2024-05-10 09:10:00|754.4|747.5|754.15|747.25|754.55|747.65|754.05|747.15|33
1715332500000|2024-05-10 09:15:00|754.1|747.2|753.95|747.05|754.15|747.25|753.6|746.7|29
1715332800000|2024-05-10 09:20:00|754|747.1|754.25|747.35|754.75|747.85|753.9|747|33
1715333100000|2024-05-10 09:25:00|754.15|747.25|753.45|746.55|754.15|747.25|753.45|746.55|10
1715333400000|2024-05-10 09:30:00|753.5|746.6|753.55|746.65|753.85|746.95|753.3|746.4|41
1715333700000|2024-05-10 09:35:00|753.5|746.6|753.1|746.2|753.5|746.6|753.1|746.2|13
1715334000000|2024-05-10 09:40:00|753.15|746.25|754.45|747.55|754.45|747.55|753.15|746.25|38
1715334300000|2024-05-10 09:45:00|754.5|747.6|754|747.1|754.95|748.05|753.9|747|28
1715334600000|2024-05-10 09:50:00|753.95|747.05|754.2|747.3|754.2|747.3|753.35|746.45|29
1715334900000|2024-05-10 09:55:00|754.25|747.35|754.45|747.55|754.45|747.55|754.2|747.3|9
1715335200000|2024-05-10 10:00:00|754.5|747.6|753|746.1|754.85|747.95|753|746.1|43
1715335500000|2024-05-10 10:05:00|753.05|746.15|753.05|746.15|753.3|746.4|752.45|745.55|56
1715335800000|2024-05-10 10:10:00|753|746.1|753.15|746.25|753.3|746.4|752.25|745.35|52
1715336100000|2024-05-10 10:15:00|753.25|746.35|754.1|747.2|754.25|747.35|753.2|746.3|58
1715336400000|2024-05-10 10:20:00|754.05|747.15|754.65|747.75|754.65|747.75|753.9|747|40
1715336700000|2024-05-10 10:25:00|754.7|747.8|755.55|748.65|755.65|748.75|754.7|747.8|25
1715337000000|2024-05-10 10:30:00|755.65|748.75|755.4|748.5|755.8|748.9|754.7|747.8|49
1715337300000|2024-05-10 10:35:00|755.35|748.45|755.1|748.2|755.35|748.45|754.15|747.25|35
1715337600000|2024-05-10 10:40:00|755.05|748.15|756.05|749.15|756.15|749.25|754.75|747.85|44
1715337900000|2024-05-10 10:45:00|756|749.1|755.75|748.85|756|749.1|755.55|748.65|25
1715338200000|2024-05-10 10:50:00|755.8|748.9|756.5|749.6|756.6|749.7|755.75|748.85|26
1715338500000|2024-05-10 10:55:00|756.45|749.55|756.3|749.4|756.65|749.75|756.1|749.2|23
1715338800000|2024-05-10 11:00:00|756.25|749.35|755.35|748.45|756.3|749.4|754.45|747.55|80
1715339100000|2024-05-10 11:05:00|755.4|748.5|755.05|748.15|756.6|749.7|754.85|747.95|90
1715339400000|2024-05-10 11:10:00|755.1|748.2|755.2|748.3|755.6|748.7|755.1|748.2|31
1715339700000|2024-05-10 11:15:00|754.5|747.6|755.15|748.25|755.7|748.8|753.05|746.15|102
1715340000000|2024-05-10 11:20:00|755.1|748.2|755.35|748.45|755.4|748.5|754.95|748.05|9
1715340300000|2024-05-10 11:25:00|755.2|748.3|754.95|748.05|755.35|748.45|754.85|747.95|50
1715340600000|2024-05-10 11:30:00|755|748.1|754.75|747.85|755.1|748.2|754.55|747.65|51
1715340900000|2024-05-10 11:35:00|754.8|747.9|754.9|748|755.4|748.5|754.8|747.9|53
1715341200000|2024-05-10 11:40:00|754.85|747.95|755.75|748.85|756.05|749.15|754.8|747.9|70
1715341500000|2024-05-10 11:45:00|755.8|748.9|756.85|749.95|757|750.1|755.8|748.9|126
1715341800000|2024-05-10 11:50:00|756.9|750|757.15|750.25|757.15|750.25|756.65|749.75|52
1715342100000|2024-05-10 11:55:00|757.2|750.3|757.75|750.85|757.95|751.05|757.15|750.25|85
1715342400000|2024-05-10 12:00:00|757.7|750.8|758.75|751.85|758.85|751.95|757.55|750.65|136
1715342700000|2024-05-10 12:05:00|758.65|751.75|756.95|750.05|758.65|751.75|756.05|749.15|82
1715343000000|2024-05-10 12:10:00|756.85|749.95|756.95|750.05|757.05|750.15|756.75|749.85|15
1715343300000|2024-05-10 12:15:00|756.9|750|757.25|750.35|757.8|750.9|756.25|749.35|76
1715343600000|2024-05-10 12:20:00|757.2|750.3|757.35|750.45|757.9|751|757.2|750.3|25
1715344200000|2024-05-10 12:30:00|757.2|750.3|757.15|750.25|757.35|750.45|756.15|749.25|60
1715344500000|2024-05-10 12:35:00|757.1|750.2|756.3|749.4|757.5|750.6|755.5|748.6|62
1715344800000|2024-05-10 12:40:00|756.4|749.5|755|748.1|756.4|749.5|754.9|748|46
1715345100000|2024-05-10 12:45:00|754.95|748.05|753.9|747|755.4|748.5|753.3|746.4|62
1715345400000|2024-05-10 12:50:00|753.85|746.95|755.05|748.15|755.25|748.35|753.5|746.6|101
1715345700000|2024-05-10 12:55:00|755.1|748.2|754.2|747.3|755.1|748.2|754.2|747.3|31
1715346000000|2024-05-10 13:00:00|754.1|747.2|754.4|747.5|754.4|747.5|753.05|746.15|66
1715346300000|2024-05-10 13:05:00|754.8|747.9|755.15|748.25|755.2|748.3|754.8|747.9|5
1715346600000|2024-05-10 13:10:00|755.1|748.2|755.2|748.3|755.45|748.55|754.55|747.65|26
1715346900000|2024-05-10 13:15:00|754.95|748.05|754.8|747.9|754.95|748.05|754.7|747.8|8
1715347200000|2024-05-10 13:20:00|754.85|747.95|755.3|748.4|755.65|748.75|754.65|747.75|73
1715347500000|2024-05-10 13:25:00|755.2|748.3|753.6|746.7|755.25|748.35|753.6|746.7|67
1715347800000|2024-05-10 13:30:00|753.65|746.75|754.65|747.75|754.65|747.75|753.65|746.75|33
1715348100000|2024-05-10 13:35:00|756.3|749.4|756.05|749.15|756.75|749.85|755.6|748.7|58
1715348400000|2024-05-10 13:40:00|756.1|749.2|755.45|748.55|756.6|749.7|755.35|748.45|56
1715348700000|2024-05-10 13:45:00|755.5|748.6|757.75|750.85|757.75|750.85|755.5|748.6|91
1715349000000|2024-05-10 13:50:00|757.8|750.9|757.4|750.5|758.05|751.15|757.25|750.35|86
1715349300000|2024-05-10 13:55:00|757.35|750.45|756.55|749.65|757.4|750.5|756.4|749.5|65
1715349600000|2024-05-10 14:00:00|756.4|749.5|756.15|749.25|756.5|749.6|754.75|747.85|165
1715350200000|2024-05-10 14:10:00|751.55|744.65|751.15|744.25|751.65|744.75|751|744.1|22
1715350500000|2024-05-10 14:15:00|751.1|744.2|748.3|741.4|752.75|745.85|747.75|740.85|391
1715350800000|2024-05-10 14:20:00|748.25|741.35|749|742.1|749.4|742.5|746.55|739.65|439
1715351100000|2024-05-10 14:25:00|749.05|742.15|747.1|740.2|749.95|743.05|746.35|739.45|293
1715351400000|2024-05-10 14:30:00|747.05|740.15|745.55|738.65|748.55|741.65|743.2|736.3|414
1715351700000|2024-05-10 14:35:00|745.5|738.6|743.85|736.95|745.8|738.9|739.5|732.6|535
1715352000000|2024-05-10 14:40:00|743.75|736.85|741.4|734.5|743.9|737|739.1|732.2|466
1715352300000|2024-05-10 14:45:00|741.35|734.45|739.05|732.15|743|736.1|738.55|731.65|532
1715352600000|2024-05-10 14:50:00|738.95|732.05|733.05|726.15|739.6|732.7|731|724.1|621
1715352900000|2024-05-10 14:55:00|733.15|726.25|734.05|727.15|736.85|729.95|729.6|722.7|541
1715353200000|2024-05-10 15:00:00|734.1|727.2|736.85|729.95|737.05|730.15|730.7|723.8|493
1715353500000|2024-05-10 15:05:00|736.9|730|734.95|728.05|736.9|730|734.95|728.05|31
1715354400000|2024-05-10 15:20:00|733.55|726.65|734.25|727.35|736.35|729.45|732.25|725.35|281
1715354700000|2024-05-10 15:25:00|734.2|727.3|734.9|728|735.9|729|732.8|725.9|332
1715355000000|2024-05-10 15:30:00|734.95|728.05|733.8|726.9|736.4|729.5|733.5|726.6|392
1715355300000|2024-05-10 15:35:00|733.9|727|729.95|723.05|734.95|728.05|729.95|723.05|383
1715355600000|2024-05-10 15:40:00|730|723.1|728.65|721.75|730.85|723.95|726.4|719.5|365
1715355900000|2024-05-10 15:45:00|728.7|721.8|727.2|720.3|729.5|722.6|725|718.1|474
1715356200000|2024-05-10 15:50:00|727.4|720.5|726.25|719.35|727.95|721.05|724.3|717.4|336
1715356500000|2024-05-10 15:55:00|726.2|719.3|726|719.1|728|721.1|724.75|717.85|385
1715356800000|2024-05-10 16:00:00|725.9|719|719.45|712.55|725.9|719|719.2|712.3|416
1715357100000|2024-05-10 16:05:00|719.5|712.6|723.6|716.7|724|717.1|715.2|708.3|622
1715357400000|2024-05-10 16:10:00|723.65|716.75|726|719.1|726.55|719.65|722.1|715.2|329
1715357700000|2024-05-10 16:15:00|726.05|719.15|725.85|718.95|729|722.1|725.35|718.45|403
1715358000000|2024-05-10 16:20:00|725.9|719|723.35|716.45|726.05|719.15|723.2|716.3|222
1715358300000|2024-05-10 16:25:00|723.5|716.6|721.3|714.4|723.7|716.8|720.55|713.65|305
1715358600000|2024-05-10 16:30:00|721.35|714.45|718.4|711.5|721.85|714.95|717.7|710.8|265
1715358900000|2024-05-10 16:35:00|718.35|711.45|718.95|712.05|720.55|713.65|716.2|709.3|338
1715359200000|2024-05-10 16:40:00|718.85|711.95|718.05|711.15|718.85|711.95|716.65|709.75|264
1715359500000|2024-05-10 16:45:00|718|711.1|718.75|711.85|720.3|713.4|716.55|709.65|373
1715359800000|2024-05-10 16:50:00|718.55|711.65|720.75|713.85|720.9|714|717.25|710.35|327
1715360100000|2024-05-10 16:55:00|720.8|713.9|720.75|713.85|722.8|715.9|720.35|713.45|205
1715360400000|2024-05-10 17:00:00|720.7|713.8|720.05|713.15|721.75|714.85|718.9|712|304
1715360700000|2024-05-10 17:05:00|719.9|713|718.95|712.05|720.85|713.95|718.15|711.25|284
1715361000000|2024-05-10 17:10:00|718.9|712|718.75|711.85|719.25|712.35|717.85|710.95|228
1715361300000|2024-05-10 17:15:00|718.8|711.9|717.15|710.25|719.1|712.2|715.5|708.6|403
1715361600000|2024-05-10 17:20:00|717.2|710.3|714.35|707.45|718.2|711.3|714.3|707.4|325
1715361900000|2024-05-10 17:25:00|714.45|707.55|715.15|708.25|716.65|709.75|712.95|706.05|290
1715362200000|2024-05-10 17:30:00|715.2|708.3|713.55|706.65|716.85|709.95|713.2|706.3|349
1715362500000|2024-05-10 17:35:00|713.6|706.7|713.85|706.95|715.4|708.5|712.35|705.45|322
1715362800000|2024-05-10 17:40:00|713.95|707.05|715.4|708.5|715.85|708.95|713.55|706.65|258
1715363100000|2024-05-10 17:45:00|715.45|708.55|713.1|706.2|716.15|709.25|712.65|705.75|315
1715363400000|2024-05-10 17:50:00|713.05|706.15|712.7|705.8|713.9|707|710.35|703.45|427
1715363700000|2024-05-10 17:55:00|712.65|705.75|714.9|708|715.15|708.25|712.55|705.65|235
1715364000000|2024-05-10 18:00:00|714.8|707.9|712.6|705.7|714.8|707.9|711.9|705|352
1715364300000|2024-05-10 18:05:00|712.55|705.65|713.45|706.55|714.3|707.4|711.1|704.2|277
1715364600000|2024-05-10 18:10:00|713.4|706.5|714.1|707.2|714.7|707.8|713.2|706.3|153
1715364900000|2024-05-10 18:15:00|714.15|707.25|711.65|704.75|714.15|707.25|711.65|704.75|226
1715365200000|2024-05-10 18:20:00|711.7|704.8|713.15|706.25|713.2|706.3|710.95|704.05|168
1715365500000|2024-05-10 18:25:00|713.2|706.3|713.65|706.75|714.05|707.15|713.05|706.15|110
1715365800000|2024-05-10 18:30:00|713.6|706.7|715.2|708.3|715.2|708.3|713.35|706.45|159
1715366100000|2024-05-10 18:35:00|715.15|708.25|715.45|708.55|716.75|709.85|714.25|707.35|125
1715366400000|2024-05-10 18:40:00|715.5|708.6|716|709.1|716.25|709.35|715.35|708.45|108
1715366700000|2024-05-10 18:45:00|715.95|709.05|714.1|707.2|716.35|709.45|714.1|707.2|139
1715367000000|2024-05-10 18:50:00|714.2|707.3|715.55|708.65|716.4|709.5|714.2|707.3|149
1715367300000|2024-05-10 18:55:00|715.6|708.7|717.3|710.4|717.3|710.4|715|708.1|134
1715367600000|2024-05-10 19:00:00|717.25|710.35|717.55|710.65|718.3|711.4|715.55|708.65|187
1715367900000|2024-05-10 19:05:00|717.45|710.55|716.5|709.6|717.6|710.7|716.4|709.5|103
1715368200000|2024-05-10 19:10:00|716.55|709.65|715.8|708.9|716.85|709.95|714.95|708.05|78
1715368500000|2024-05-10 19:15:00|715.75|708.85|715.1|708.2|716.35|709.45|714.95|708.05|84
1715368800000|2024-05-10 19:20:00|714.9|708|713.45|706.55|714.9|708|713.4|706.5|54
1715369100000|2024-05-10 19:25:00|713.4|706.5|713.9|707|713.95|707.05|713.25|706.35|49
1715369400000|2024-05-10 19:30:00|713.95|707.05|713.75|706.85|714.6|707.7|711.6|704.7|148
1715369700000|2024-05-10 19:35:00|713.7|706.8|713.6|706.7|714.05|707.15|713.1|706.2|110
1715370000000|2024-05-10 19:40:00|713.55|706.65|713.2|706.3|713.65|706.75|712.9|706|86
1715370300000|2024-05-10 19:45:00|713.25|706.35|711.7|704.8|713.3|706.4|711.7|704.8|77
1715370600000|2024-05-10 19:50:00|711.65|704.75|713.25|706.35|713.4|706.5|710.5|703.6|116
1715370900000|2024-05-10 19:55:00|713.3|706.4|713.4|706.5|713.9|707|712.4|705.5|152
1715371200000|2024-05-10 20:00:00|713.35|706.45|713.55|706.65|714.89|707.99|711.46|704.56|526
1715371500000|2024-05-10 20:05:00|713.51|706.61|714.9|708|715.09|708.19|712.6|705.7|468
1715371800000|2024-05-10 20:10:00|714.93|708.03|713.3|706.4|715.01|708.11|713.3|706.4|353
1715372100000|2024-05-10 20:15:00|713.34|706.44|711.75|704.85|714.01|707.11|711.73|704.83|420
1715372400000|2024-05-10 20:20:00|711.8|704.9|708.84|701.94|711.8|704.9|708.59|701.69|403
1715372700000|2024-05-10 20:25:00|708.81|701.91|709.27|702.37|709.33|702.43|707.55|700.65|427
1715373000000|2024-05-10 20:30:00|709.29|702.39|707.19|700.29|709.61|702.71|705.93|699.03|568
1715373300000|2024-05-10 20:35:00|707.22|700.32|707.6|700.7|708.14|701.24|707.09|700.19|302
1715373600000|2024-05-10 20:40:00|707.59|700.69|708.47|701.57|709.43|702.53|707.34|700.44|379
1715373900000|2024-05-10 20:45:00|708.54|701.64|708.5|701.6|708.74|701.84|707.37|700.47|462
1715374200000|2024-05-10 20:50:00|708.51|701.61|710.73|703.83|710.9|704|708.13|701.23|434
1715374500000|2024-05-10 20:55:00|710.75|703.85|709.68|702.78|710.81|703.91|709.18|702.28|407
1715410800000|2024-05-11 07:00:00|716.24|709.34|716.35|709.45|716.72|709.82|715.95|709.05|526
1715411100000|2024-05-11 07:05:00|716.37|709.47|716.12|709.22|716.48|709.58|716.09|709.19|329
1715411400000|2024-05-11 07:10:00|716.14|709.24|715.79|708.89|716.44|709.54|715.78|708.88|326
1715411700000|2024-05-11 07:15:00|715.74|708.84|715.35|708.45|715.99|709.09|714.95|708.05|278
1715412000000|2024-05-11 07:20:00|715.34|708.44|715.42|708.52|715.88|708.98|715.23|708.33|253
1715412300000|2024-05-11 07:25:00|715.41|708.51|717.34|710.44|717.42|710.52|715.34|708.44|246
1715412600000|2024-05-11 07:30:00|717.35|710.45|716.48|709.58|718.09|711.19|716.01|709.11|339
1715412900000|2024-05-11 07:35:00|716.47|709.57|716.44|709.54|717.34|710.44|716.33|709.43|421
1715413200000|2024-05-11 07:40:00|716.45|709.55|716.56|709.66|716.77|709.87|716.05|709.15|377
1715413500000|2024-05-11 07:45:00|716.54|709.64|716.05|709.15|716.74|709.84|715.82|708.92|288
1715413800000|2024-05-11 07:50:00|716.04|709.14|715.34|708.44|716.62|709.72|715.27|708.37|352
1715414100000|2024-05-11 07:55:00|715.3|708.4|715.48|708.58|715.55|708.65|714.9|708|292
1715414400000|2024-05-11 08:00:00|715.51|708.61|714.75|707.85|716.44|709.54|714.75|707.85|476
1715414700000|2024-05-11 08:05:00|714.77|707.87|712.67|705.77|714.77|707.87|712.35|705.45|286
1715415000000|2024-05-11 08:10:00|712.65|705.75|712.27|705.37|712.92|706.02|711.1|704.2|427
1715415300000|2024-05-11 08:15:00|712.28|705.38|711.65|704.75|712.98|706.08|710.87|703.97|502
1715415600000|2024-05-11 08:20:00|711.67|704.77|713.25|706.35|713.38|706.48|711.59|704.69|378
1715415900000|2024-05-11 08:25:00|713.27|706.37|712.65|705.75|713.4|706.5|712.35|705.45|440
1715416200000|2024-05-11 08:30:00|712.74|705.84|713.65|706.75|713.68|706.78|712.3|705.4|469
1715416500000|2024-05-11 08:35:00|713.68|706.78|712.88|705.98|713.7|706.8|712.3|705.4|357
1715416800000|2024-05-11 08:40:00|712.87|705.97|712.29|705.39|713.19|706.29|711.98|705.08|349
1715417100000|2024-05-11 08:45:00|712.27|705.37|712.2|705.3|712.68|705.78|711.98|705.08|360
1715417400000|2024-05-11 08:50:00|712.16|705.26|712.74|705.84|713.11|706.21|711.68|704.78|288
1715417700000|2024-05-11 08:55:00|712.75|705.85|712|705.1|712.85|705.95|711.64|704.74|366
1715418000000|2024-05-11 09:00:00|712.02|705.12|712.35|705.45|713.24|706.34|711.8|704.9|391
1715418300000|2024-05-11 09:05:00|712.4|705.5|712.62|705.72|713.17|706.27|711.26|704.36|517
1715418600000|2024-05-11 09:10:00|712.64|705.74|712.84|705.94|713.37|706.47|712.57|705.67|302
1715418900000|2024-05-11 09:15:00|712.82|705.92|713.33|706.43|713.86|706.96|712.74|705.84|301
1715419200000|2024-05-11 09:20:00|713.32|706.42|712.96|706.06|713.35|706.45|712.56|705.66|446
1715419500000|2024-05-11 09:25:00|712.97|706.07|713.5|706.6|714.15|707.25|712.17|705.27|401
1715419800000|2024-05-11 09:30:00|713.49|706.59|713.56|706.66|714.32|707.42|713.49|706.59|296
1715420100000|2024-05-11 09:35:00|713.52|706.62|713.55|706.65|714.39|707.49|712.6|705.7|407
1715420400000|2024-05-11 09:40:00|713.6|706.7|713.65|706.75|714.24|707.34|713.51|706.61|271
1715420700000|2024-05-11 09:45:00|713.61|706.71|714.35|707.45|714.44|707.54|713.3|706.4|261
1715421000000|2024-05-11 09:50:00|714.34|707.44|714.63|707.73|714.72|707.82|713.94|707.04|203
1715421300000|2024-05-11 09:55:00|714.6|707.7|714.93|708.03|715.02|708.12|714.39|707.49|180
1715421600000|2024-05-11 10:00:00|714.9|708|714.45|707.55|714.9|708|714.07|707.17|229
1715421900000|2024-05-11 10:05:00|714.41|707.51|714.19|707.29|714.45|707.55|713.9|707|218
1715422200000|2024-05-11 10:10:00|714.23|707.33|714.39|707.49|714.49|707.59|713.9|707|245
1715422500000|2024-05-11 10:15:00|714.4|707.5|714.04|707.14|714.74|707.84|713.01|706.11|320
1715422800000|2024-05-11 10:20:00|714.09|707.19|714|707.1|714.69|707.79|713.3|706.4|261
1715423100000|2024-05-11 10:25:00|714.03|707.13|713.06|706.16|714.03|707.13|712.97|706.07|225
1715423400000|2024-05-11 10:30:00|713.02|706.12|711.89|704.99|713.32|706.42|710.84|703.94|341
1715423700000|2024-05-11 10:35:00|711.85|704.95|709.13|702.23|711.89|704.99|708.66|701.76|398
1715424000000|2024-05-11 10:40:00|709.17|702.27|709.5|702.6|709.68|702.78|709.1|702.2|107
1715424300000|2024-05-11 10:45:00|709.58|702.68|708.91|702.01|710.14|703.24|708.87|701.97|111
1715424600000|2024-05-11 10:50:00|708.93|702.03|710.39|703.49|710.48|703.58|708.93|702.03|142
1715424900000|2024-05-11 10:55:00|710.33|703.43|709.94|703.04|710.48|703.58|709.04|702.14|200
1715425200000|2024-05-11 11:00:00|709.92|703.02|708.8|701.9|710.13|703.23|708.69|701.79|264
1715425500000|2024-05-11 11:05:00|708.81|701.91|706.61|699.71|709.19|702.29|706.49|699.59|333
1715425800000|2024-05-11 11:10:00|706.65|699.75|706.36|699.46|708.09|701.19|706.3|699.4|473
1715426100000|2024-05-11 11:15:00|706.39|699.49|707.07|700.17|707.19|700.29|704.91|698.01|576
1715426400000|2024-05-11 11:20:00|707.03|700.13|706.94|700.04|707.34|700.44|706.76|699.86|198
1715426700000|2024-05-11 11:25:00|706.9|700|707.4|700.5|707.52|700.62|706.9|700|154
1715427000000|2024-05-11 11:30:00|707.44|700.54|709.37|702.47|709.37|702.47|707.44|700.54|212
1715427300000|2024-05-11 11:35:00|709.43|702.53|710.07|703.17|710.73|703.83|709.31|702.41|210
1715427600000|2024-05-11 11:40:00|709.8|702.9|709.3|702.4|710.03|703.13|709.22|702.32|270
1715427900000|2024-05-11 11:45:00|709.34|702.44|708.24|701.34|709.35|702.45|708.11|701.21|217
1715428200000|2024-05-11 11:50:00|708.2|701.3|709.24|702.34|709.33|702.43|707.92|701.02|182
1715428500000|2024-05-11 11:55:00|709.19|702.29|708.8|701.9|709.24|702.34|708.11|701.21|179
1715428800000|2024-05-11 12:00:00|708.79|701.89|709.88|702.98|709.97|703.07|708.69|701.79|307
1715429100000|2024-05-11 12:05:00|709.89|702.99|711.08|704.18|711.12|704.22|709.41|702.51|191
1715429400000|2024-05-11 12:10:00|711.07|704.17|711.97|705.07|712.13|705.23|711.07|704.17|193
1715429700000|2024-05-11 12:15:00|711.96|705.06|711.4|704.5|712.25|705.35|711.4|704.5|181
1715430000000|2024-05-11 12:20:00|711.39|704.49|710.17|703.27|711.51|704.61|710.07|703.17|191
1715430300000|2024-05-11 12:25:00|710.2|703.3|710.2|703.3|710.39|703.49|709.87|702.97|195
1715430600000|2024-05-11 12:30:00|710.21|703.31|709.91|703.01|710.94|704.04|709.71|702.81|211
1715430900000|2024-05-11 12:35:00|709.9|703|709.8|702.9|709.9|703|709.19|702.29|211
1715431200000|2024-05-11 12:40:00|709.81|702.91|709.66|702.76|709.81|702.91|709.51|702.61|150
1715431500000|2024-05-11 12:45:00|709.67|702.77|707.86|700.96|709.79|702.89|707.69|700.79|339
1715431800000|2024-05-11 12:50:00|707.84|700.94|710.22|703.32|710.24|703.34|707.8|700.9|305
1715432100000|2024-05-11 12:55:00|710.19|703.29|709.96|703.06|710.21|703.31|709.42|702.52|151
1715432400000|2024-05-11 13:00:00|709.99|703.09|710.91|704.01|710.95|704.05|709.44|702.54|300
1715432700000|2024-05-11 13:05:00|710.94|704.04|712.97|706.07|713.79|706.89|710.7|703.8|375
1715433000000|2024-05-11 13:10:00|712.99|706.09|712.35|705.45|714.45|707.55|711.82|704.92|349
1715433300000|2024-05-11 13:15:00|712.34|705.44|711.95|705.05|712.49|705.59|710.81|703.91|304
1715433600000|2024-05-11 13:20:00|711.96|705.06|711.99|705.09|712.24|705.34|711.5|704.6|213
1715433900000|2024-05-11 13:25:00|712.03|705.13|711.43|704.53|712.45|705.55|711.4|704.5|147
1715434200000|2024-05-11 13:30:00|711.47|704.57|711.8|704.9|711.82|704.92|711.11|704.21|137
1715434500000|2024-05-11 13:35:00|711.79|704.89|713.2|706.3|713.81|706.91|710.84|703.94|409
1715434800000|2024-05-11 13:40:00|713.24|706.34|713.29|706.39|713.49|706.59|712.61|705.71|296
1715435100000|2024-05-11 13:45:00|713.31|706.41|714.44|707.54|715.09|708.19|712.74|705.84|419
1715435400000|2024-05-11 13:50:00|714.45|707.55|714.55|707.65|714.74|707.84|713.58|706.68|362
1715435700000|2024-05-11 13:55:00|714.57|707.67|714.78|707.88|714.95|708.05|713.91|707.01|271
1715436000000|2024-05-11 14:00:00|714.73|707.83|713.82|706.92|715.2|708.3|713.79|706.89|266
1715436300000|2024-05-11 14:05:00|713.79|706.89|714|707.1|714.65|707.75|713.4|706.5|308
1715436600000|2024-05-11 14:10:00|714.03|707.13|713.25|706.35|714.3|707.4|713.24|706.34|266
1715436900000|2024-05-11 14:15:00|713.24|706.34|712.7|705.8|713.29|706.39|712.65|705.75|228
1715437200000|2024-05-11 14:20:00|712.66|705.76|712.03|705.13|712.66|705.76|711.63|704.73|329
1715437500000|2024-05-11 14:25:00|712.02|705.12|711.49|704.59|712.09|705.19|711.37|704.47|215
1715437800000|2024-05-11 14:30:00|711.45|704.55|711.13|704.23|712.04|705.14|710.89|703.99|372
1715438100000|2024-05-11 14:35:00|711.11|704.21|710.35|703.45|711.11|704.21|709.59|702.69|369
1715438400000|2024-05-11 14:40:00|710.3|703.4|708.97|702.07|710.3|703.4|708.92|702.02|191
1715438700000|2024-05-11 14:45:00|708.92|702.02|709.35|702.45|710.02|703.12|708.92|702.02|335
1715439000000|2024-05-11 14:50:00|709.43|702.53|709.89|702.99|709.96|703.06|709.27|702.37|165
1715439300000|2024-05-11 14:55:00|709.88|702.98|709.45|702.55|709.88|702.98|708.86|701.96|330
1715439600000|2024-05-11 15:00:00|709.53|702.63|711.91|705.01|711.95|705.05|709.45|702.55|394
1715439900000|2024-05-11 15:05:00|711.95|705.05|712.49|705.59|713.04|706.14|711.91|705.01|364
1715440200000|2024-05-11 15:10:00|712.53|705.63|714.61|707.71|715.21|708.31|712.41|705.51|404
1715440500000|2024-05-11 15:15:00|714.65|707.75|716.96|710.06|718.19|711.29|714.65|707.75|663
1715440800000|2024-05-11 15:20:00|716.85|709.95|714.44|707.54|716.85|709.95|713.96|707.06|619
1715441100000|2024-05-11 15:25:00|714.4|707.5|712.41|705.51|714.44|707.54|711.57|704.67|550
1715441400000|2024-05-11 15:30:00|712.5|705.6|711.91|705.01|713.04|706.14|709.78|702.88|729
1715441700000|2024-05-11 15:35:00|711.92|705.02|713.56|706.66|714.29|707.39|711.09|704.19|654
1715442000000|2024-05-11 15:40:00|713.54|706.64|713.96|707.06|714.17|707.27|712.45|705.55|381
1715442300000|2024-05-11 15:45:00|713.95|707.05|714.31|707.41|715|708.1|713.75|706.85|509
1715442600000|2024-05-11 15:50:00|714.33|707.43|713.06|706.16|715.01|708.11|712.78|705.88|565
1715442900000|2024-05-11 15:55:00|713.07|706.17|713.82|706.92|713.87|706.97|712.81|705.91|423
1715443200000|2024-05-11 16:00:00|713.86|706.96|712.74|705.84|714.1|707.2|712.34|705.44|473
1715443500000|2024-05-11 16:05:00|712.73|705.83|713.71|706.81|714.25|707.35|712.31|705.41|412
1715443800000|2024-05-11 16:10:00|713.7|706.8|713.83|706.93|714.11|707.21|712.95|706.05|336
1715444100000|2024-05-11 16:15:00|713.85|706.95|712.95|706.05|714.11|707.21|712.81|705.91|242
1715444400000|2024-05-11 16:20:00|712.94|706.04|713.75|706.85|714.17|707.27|712.92|706.02|477
1715444700000|2024-05-11 16:25:00|713.73|706.83|713.65|706.75|714.25|707.35|713.01|706.11|337
1715445000000|2024-05-11 16:30:00|713.67|706.77|713.85|706.95|714.05|707.15|713|706.1|418
1715445300000|2024-05-11 16:35:00|713.87|706.97|713.65|706.75|713.89|706.99|712.71|705.81|268
1715445600000|2024-05-11 16:40:00|713.64|706.74|713.75|706.85|713.95|707.05|712.79|705.89|335
1715445900000|2024-05-11 16:45:00|713.74|706.84|711.45|704.55|713.91|707.01|711.24|704.34|408
1715446200000|2024-05-11 16:50:00|711.44|704.54|711.75|704.85|712.33|705.43|710.93|704.03|348
1715446500000|2024-05-11 16:55:00|711.73|704.83|712.31|705.41|712.31|705.41|711.61|704.71|274
1715446800000|2024-05-11 17:00:00|712.4|705.5|711.95|705.05|713.57|706.67|711.1|704.2|479
1715447100000|2024-05-11 17:05:00|711.93|705.03|711.09|704.19|713.24|706.34|711|704.1|387
1715447400000|2024-05-11 17:10:00|711.06|704.16|712.62|705.72|712.74|705.84|710.87|703.97|462
1715447700000|2024-05-11 17:15:00|712.65|705.75|712.26|705.36|712.9|706|712.26|705.36|316
1715448000000|2024-05-11 17:20:00|712.22|705.32|712.38|705.48|712.65|705.75|711.94|705.04|280
1715448300000|2024-05-11 17:25:00|712.44|705.54|712.54|705.64|712.99|706.09|712.05|705.15|300
1715448600000|2024-05-11 17:30:00|712.52|705.62|712.74|705.84|713.29|706.39|712.38|705.48|388
1715448900000|2024-05-11 17:35:00|712.75|705.85|713.5|706.6|713.55|706.65|712.25|705.35|242
1715449200000|2024-05-11 17:40:00|713.47|706.57|713.95|707.05|714.44|707.54|713.44|706.54|273
1715449500000|2024-05-11 17:45:00|713.94|707.04|713.83|706.93|714.39|707.49|712.64|705.74|385
1715449800000|2024-05-11 17:50:00|713.84|706.94|713.67|706.77|714.15|707.25|713.35|706.45|309
1715450100000|2024-05-11 17:55:00|713.65|706.75|714.45|707.55|714.45|707.55|713.64|706.74|247
1715450400000|2024-05-11 18:00:00|714.47|707.57|713.57|706.67|714.69|707.79|713.25|706.35|414
1715450700000|2024-05-11 18:05:00|713.6|706.7|713.45|706.55|714.11|707.21|713.38|706.48|322
1715451000000|2024-05-11 18:10:00|713.42|706.52|713.41|706.51|713.63|706.73|712.65|705.75|304
1715451300000|2024-05-11 18:15:00|713.4|706.5|713.41|706.51|714.69|707.79|713.05|706.15|409
1715451600000|2024-05-11 18:20:00|713.49|706.59|713.31|706.41|713.61|706.71|713.31|706.41|270
1715451900000|2024-05-11 18:25:00|713.32|706.42|713|706.1|713.44|706.54|712.95|706.05|174
1715452200000|2024-05-11 18:30:00|713.01|706.11|713.91|707.01|713.93|707.03|713.01|706.11|179
1715452500000|2024-05-11 18:35:00|713.92|707.02|713.21|706.31|714.13|707.23|713.2|706.3|193
1715452800000|2024-05-11 18:40:00|713.2|706.3|713.24|706.34|713.26|706.36|712.97|706.07|91
1715453100000|2024-05-11 18:45:00|713.21|706.31|714.39|707.49|714.39|707.49|712.85|705.95|219
1715453400000|2024-05-11 18:50:00|714.38|707.48|714.07|707.17|714.77|707.87|713.59|706.69|285
1715453700000|2024-05-11 18:55:00|714.06|707.16|713.51|706.61|714.07|707.17|713.45|706.55|191
1715454000000|2024-05-11 19:00:00|713.5|706.6|713.3|706.4|713.62|706.72|712.67|705.77|274
1715454300000|2024-05-11 19:05:00|713.27|706.37|714.08|707.18|714.14|707.24|713.27|706.37|244
1715454600000|2024-05-11 19:10:00|714.13|707.23|713.07|706.17|714.13|707.23|713.05|706.15|271
1715454900000|2024-05-11 19:15:00|713.1|706.2|713.54|706.64|713.57|706.67|712.39|705.49|276
1715455200000|2024-05-11 19:20:00|713.57|706.67|713.1|706.2|713.97|707.07|712.94|706.04|258
1715455500000|2024-05-11 19:25:00|713.09|706.19|713.04|706.14|713.15|706.25|712.84|705.94|171
1715455800000|2024-05-11 19:30:00|713.05|706.15|713.24|706.34|713.37|706.47|712.85|705.95|227
1715456100000|2024-05-11 19:35:00|713.26|706.36|712.64|705.74|713.4|706.5|712.42|705.52|280
1715456400000|2024-05-11 19:40:00|712.67|705.77|712.24|705.34|712.74|705.84|712.24|705.34|205
1715456700000|2024-05-11 19:45:00|712.22|705.32|712.88|705.98|713.01|706.11|712.02|705.12|281
1715457000000|2024-05-11 19:50:00|712.87|705.97|712.97|706.07|713.41|706.51|712.57|705.67|250
1715457300000|2024-05-11 19:55:00|712.98|706.08|713.47|706.57|713.52|706.62|712.75|705.85|186
1715457600000|2024-05-11 20:00:00|713.44|706.54|712.65|705.75|713.45|706.55|712.6|705.7|323
1715457900000|2024-05-11 20:05:00|712.63|705.73|712.22|705.32|713.19|706.29|712.17|705.27|392
1715458200000|2024-05-11 20:10:00|712.24|705.34|712.59|705.69|712.59|705.69|711.69|704.79|195
1715458500000|2024-05-11 20:15:00|712.57|705.67|713.72|706.82|713.79|706.89|712.34|705.44|198
1715458800000|2024-05-11 20:20:00|713.71|706.81|713.5|706.6|713.95|707.05|713.17|706.27|179
1715459100000|2024-05-11 20:25:00|713.49|706.59|712.23|705.33|713.49|706.59|711.39|704.49|390
1715459400000|2024-05-11 20:30:00|712.21|705.31|710.35|703.45|712.24|705.34|708.74|701.84|566
1715459700000|2024-05-11 20:35:00|710.27|703.37|710.19|703.29|710.84|703.94|709.75|702.85|391
1715460000000|2024-05-11 20:40:00|710.2|703.3|711.08|704.18|711.08|704.18|710.12|703.22|246
1715460300000|2024-05-11 20:45:00|711.17|704.27|711.67|704.77|711.74|704.84|710.92|704.02|304
1715460600000|2024-05-11 20:50:00|711.7|704.8|711.96|705.06|712.02|705.12|711.35|704.45|317
1715460900000|2024-05-11 20:55:00|711.9|705|711.44|704.54|711.9|705|711.05|704.15|195
1715461200000|2024-05-11 21:00:00|711.36|704.46|710.35|703.45|711.37|704.47|710.08|703.18|333
1715461500000|2024-05-11 21:05:00|710.32|703.42|710.3|703.4|710.71|703.81|710.02|703.12|302
1715461800000|2024-05-11 21:10:00|710.32|703.42|710.15|703.25|710.4|703.5|709.35|702.45|225
1715462100000|2024-05-11 21:15:00|710.13|703.23|710.59|703.69|710.95|704.05|709.84|702.94|207
1715462400000|2024-05-11 21:20:00|710.64|703.74|709.25|702.35|710.77|703.87|709.25|702.35|149
1715462700000|2024-05-11 21:25:00|709.27|702.37|709.85|702.95|709.85|702.95|709.27|702.37|84
1715463000000|2024-05-11 21:30:00|709.83|702.93|709.27|702.37|709.83|702.93|708.71|701.81|106
1715463300000|2024-05-11 21:35:00|709.24|702.34|709.65|702.75|709.65|702.75|709.05|702.15|121
1715463600000|2024-05-11 21:40:00|709.7|702.8|710.05|703.15|710.1|703.2|709.65|702.75|102
1715463900000|2024-05-11 21:45:00|710.07|703.17|710|703.1|710.07|703.17|709.98|703.08|45
1715464200000|2024-05-11 21:50:00|710.02|703.12|710.42|703.52|710.42|703.52|709.98|703.08|129
1715464500000|2024-05-11 21:55:00|710.4|703.5|710.02|703.12|710.47|703.57|709.95|703.05|86
1715464800000|2024-05-11 22:00:00|710.04|703.14|711.07|704.17|711.19|704.29|709.32|702.42|196
1715465100000|2024-05-11 22:05:00|711.06|704.16|710.45|703.55|711.06|704.16|710.08|703.18|302
1715465400000|2024-05-11 22:10:00|710.47|703.57|709.56|702.66|710.5|703.6|709.42|702.52|165
1715465700000|2024-05-11 22:15:00|709.57|702.67|708.77|701.87|709.75|702.85|708.62|701.72|243
1715466000000|2024-05-11 22:20:00|708.78|701.88|708.88|701.98|709.04|702.14|708.64|701.74|130
1715466300000|2024-05-11 22:25:00|708.83|701.93|709.19|702.29|709.64|702.74|708.8|701.9|138
1715466600000|2024-05-11 22:30:00|709.22|702.32|710.24|703.34|710.27|703.37|708.6|701.7|341
1715466900000|2024-05-11 22:35:00|710.23|703.33|709.75|702.85|710.62|703.72|709.27|702.37|311
1715467200000|2024-05-11 22:40:00|709.74|702.84|709.33|702.43|709.74|702.84|709.14|702.24|195
1715467500000|2024-05-11 22:45:00|709.36|702.46|709.05|702.15|709.54|702.64|708.7|701.8|314
1715467800000|2024-05-11 22:50:00|709.04|702.14|709.23|702.33|709.94|703.04|708.8|701.9|299
1715468100000|2024-05-11 22:55:00|709.24|702.34|709.52|702.62|709.57|702.67|708.82|701.92|254
1715468400000|2024-05-11 23:00:00|709.54|702.64|709.4|702.5|709.69|702.79|709.34|702.44|247
1715468700000|2024-05-11 23:05:00|709.39|702.49|709.65|702.75|709.7|702.8|709.39|702.49|199
1715469000000|2024-05-11 23:10:00|709.67|702.77|708.79|701.89|709.7|702.8|708.72|701.82|204
1715469300000|2024-05-11 23:15:00|708.8|701.9|708.98|702.08|709.13|702.23|708.05|701.15|253
1715469600000|2024-05-11 23:20:00|709.01|702.11|709.1|702.2|709.1|702.2|708.69|701.79|217
1715469900000|2024-05-11 23:25:00|709.07|702.17|708.92|702.02|709.2|702.3|708.83|701.93|155
1715470200000|2024-05-11 23:30:00|708.94|702.04|708.02|701.12|708.94|702.04|707.83|700.93|275
1715470500000|2024-05-11 23:35:00|708.07|701.17|706.94|700.04|708.12|701.22|706.86|699.96|299
1715470800000|2024-05-11 23:40:00|706.92|700.02|706.65|699.75|706.92|700.02|705.53|698.63|431
1715471100000|2024-05-11 23:45:00|706.68|699.78|706.22|699.32|706.7|699.8|706.1|699.2|302
1715471400000|2024-05-11 23:50:00|706.24|699.34|706.39|699.49|706.45|699.55|706.12|699.22|194
1715471700000|2024-05-11 23:55:00|706.37|699.47|706.99|700.09|707.03|700.13|706.07|699.17|277
1715472000000|2024-05-12 00:00:00|707|700.1|708|701.1|708.4|701.5|706.07|699.17|415
1715472300000|2024-05-12 00:05:00|707.97|701.07|706.11|699.21|708.28|701.38|705.79|698.89|287
1715472600000|2024-05-12 00:10:00|706.15|699.25|707.64|700.74|707.66|700.76|706.15|699.25|185
1715472900000|2024-05-12 00:15:00|707.63|700.73|707.84|700.94|708.16|701.26|706.84|699.94|187
1715473200000|2024-05-12 00:20:00|707.85|700.95|706.54|699.64|708.14|701.24|706.1|699.2|161
1715473500000|2024-05-12 00:25:00|706.55|699.65|705.03|698.13|708.1|701.2|704.89|697.99|190
1715473800000|2024-05-12 00:30:00|704.98|698.08|705.09|698.19|706.4|699.5|704.94|698.04|166
1715474100000|2024-05-12 00:35:00|705|698.1|704.85|697.95|705.07|698.17|704.31|697.41|160
1715474400000|2024-05-12 00:40:00|704.81|697.91|706.2|699.3|706.2|699.3|704.54|697.64|188
1715474700000|2024-05-12 00:45:00|706.11|699.21|705.81|698.91|706.74|699.84|705.57|698.67|214
1715475000000|2024-05-12 00:50:00|705.83|698.93|705.67|698.77|706.29|699.39|705.64|698.74|135
1715475300000|2024-05-12 00:55:00|705.76|698.86|705.73|698.83|706.04|699.14|705.6|698.7|164
1715475600000|2024-05-12 01:00:00|705.71|698.81|706.54|699.64|706.91|700.01|705.34|698.44|223
1715475900000|2024-05-12 01:05:00|706.42|699.52|705.89|698.99|706.56|699.66|705.76|698.86|106
1715476200000|2024-05-12 01:10:00|705.87|698.97|707.16|700.26|707.51|700.61|705.87|698.97|156
1715476500000|2024-05-12 01:15:00|707.2|700.3|706.82|699.92|707.5|700.6|706.7|699.8|146
1715476800000|2024-05-12 01:20:00|706.8|699.9|705.53|698.63|706.91|700.01|705.41|698.51|165
1715477100000|2024-05-12 01:25:00|705.51|698.61|705.61|698.71|705.94|699.04|705.37|698.47|164
1715477400000|2024-05-12 01:30:00|705.54|698.64|705.61|698.71|705.95|699.05|705.07|698.17|206
1715477700000|2024-05-12 01:35:00|705.63|698.73|705.35|698.45|706.01|699.11|705.34|698.44|136
1715478000000|2024-05-12 01:40:00|705.41|698.51|706.4|699.5|706.57|699.67|705.32|698.42|187
1715478300000|2024-05-12 01:45:00|706.39|699.49|705.65|698.75|706.69|699.79|705.47|698.57|251
1715478600000|2024-05-12 01:50:00|705.67|698.77|706.1|699.2|706.2|699.3|705.61|698.71|171
1715478900000|2024-05-12 01:55:00|706.11|699.21|705.61|698.71|706.35|699.45|705.41|698.51|127
1715479200000|2024-05-12 02:00:00|705.64|698.74|706.03|699.13|706.06|699.16|705.41|698.51|190
1715479500000|2024-05-12 02:05:00|706.04|699.14|704.74|697.84|706.76|699.86|704.71|697.81|275
1715479800000|2024-05-12 02:10:00|704.8|697.9|705.66|698.76|705.66|698.76|704.79|697.89|250
1715480100000|2024-05-12 02:15:00|705.64|698.74|705.14|698.24|705.7|698.8|704.81|697.91|191
1715480400000|2024-05-12 02:20:00|705.15|698.25|705.11|698.21|706.01|699.11|705.04|698.14|135
1715480700000|2024-05-12 02:25:00|705.13|698.23|705.44|698.54|705.56|698.66|705.04|698.14|110
1715481000000|2024-05-12 02:30:00|705.5|698.6|707.21|700.31|707.22|700.32|705.27|698.37|188
1715481300000|2024-05-12 02:35:00|707.2|700.3|708.5|701.6|708.55|701.65|707.14|700.24|169
1715481600000|2024-05-12 02:40:00|708.47|701.57|708.47|701.57|708.47|701.57|708.24|701.34|23
1715481900000|2024-05-12 02:45:00|708.49|701.59|709.61|702.71|709.7|702.8|708.28|701.38|134
1715482200000|2024-05-12 02:50:00|709.64|702.74|708.8|701.9|709.73|702.83|708.41|701.51|162
1715482500000|2024-05-12 02:55:00|708.68|701.78|708.7|701.8|708.84|701.94|708.11|701.21|82
1715482800000|2024-05-12 03:00:00|708.74|701.84|708.09|701.19|708.95|702.05|708.02|701.12|161
1715483100000|2024-05-12 03:05:00|708.13|701.23|708.53|701.63|708.55|701.65|707.9|701|102
1715483400000|2024-05-12 03:10:00|708.43|701.53|708.2|701.3|708.47|701.57|708.1|701.2|54
1715483700000|2024-05-12 03:15:00|708.14|701.24|708.44|701.54|708.57|701.67|708.07|701.17|56
1715484000000|2024-05-12 03:20:00|708.45|701.55|708.44|701.54|709.17|702.27|708.37|701.47|89
1715484300000|2024-05-12 03:25:00|708.45|701.55|709.04|702.14|709.14|702.24|708.45|701.55|100
1715484600000|2024-05-12 03:30:00|708.86|701.96|708.74|701.84|709.52|702.62|708.34|701.44|127
1715484900000|2024-05-12 03:35:00|708.71|701.81|708.45|701.55|708.73|701.83|708.04|701.14|141
1715485200000|2024-05-12 03:40:00|708.49|701.59|709.69|702.79|710.1|703.2|708.2|701.3|139
1715485500000|2024-05-12 03:45:00|709.67|702.77|710.16|703.26|710.17|703.27|709.16|702.26|129
1715485800000|2024-05-12 03:50:00|710.21|703.31|710.2|703.3|710.5|703.6|710.04|703.14|109
1715486100000|2024-05-12 03:55:00|710.21|703.31|709.59|702.69|710.21|703.31|709.59|702.69|32
1715486400000|2024-05-12 04:00:00|709.6|702.7|709.69|702.79|710.35|703.45|709.1|702.2|246
1715486700000|2024-05-12 04:05:00|709.71|702.81|710.74|703.84|710.74|703.84|709.7|702.8|105
1715487000000|2024-05-12 04:10:00|710.73|703.83|711.18|704.28|711.27|704.37|710.73|703.83|158
1715487300000|2024-05-12 04:15:00|711.14|704.24|712.1|705.2|712.74|705.84|711.14|704.24|218
1715487600000|2024-05-12 04:20:00|712.11|705.21|712.03|705.13|712.27|705.37|711.7|704.8|112
1715487900000|2024-05-12 04:25:00|712.05|705.15|711.8|704.9|712.05|705.15|711.61|704.71|130
1715488200000|2024-05-12 04:30:00|711.83|704.93|712.79|705.89|712.99|706.09|711.11|704.21|244
1715488500000|2024-05-12 04:35:00|712.78|705.88|712|705.1|712.99|706.09|711.89|704.99|166
1715488800000|2024-05-12 04:40:00|711.96|705.06|711.6|704.7|712.18|705.28|711.58|704.68|108
1715489100000|2024-05-12 04:45:00|711.49|704.59|711.85|704.95|712.04|705.14|711.21|704.31|225
1715489400000|2024-05-12 04:50:00|711.87|704.97|712.81|705.91|712.89|705.99|711.65|704.75|183
1715489700000|2024-05-12 04:55:00|712.8|705.9|712.55|705.65|712.98|706.08|712.54|705.64|167
1715490000000|2024-05-12 05:00:00|712.51|705.61|711.91|705.01|712.84|705.94|711.82|704.92|173
1715490300000|2024-05-12 05:05:00|711.95|705.05|712.61|705.71|712.75|705.85|711.91|705.01|175
1715490600000|2024-05-12 05:10:00|712.54|705.64|712.34|705.44|713.34|706.44|712.32|705.42|103
1715490900000|2024-05-12 05:15:00|712.37|705.47|712.74|705.84|712.84|705.94|711.86|704.96|114
1715491200000|2024-05-12 05:20:00|712.79|705.89|712.96|706.06|713.14|706.24|712.75|705.85|84
1715491500000|2024-05-12 05:25:00|712.95|706.05|711.81|704.91|712.95|706.05|711.72|704.82|110
1715491800000|2024-05-12 05:30:00|711.83|704.93|712.99|706.09|713.04|706.14|711.83|704.93|140
1715492100000|2024-05-12 05:35:00|713.01|706.11|712.67|705.77|713.25|706.35|712.59|705.69|126
1715492400000|2024-05-12 05:40:00|712.65|705.75|712.81|705.91|712.89|705.99|711.92|705.02|122
1715492700000|2024-05-12 05:45:00|712.83|705.93|712.5|705.6|712.85|705.95|712.5|705.6|67
1715493000000|2024-05-12 05:50:00|712.47|705.57|713.42|706.52|713.72|706.82|712.09|705.19|200
1715493300000|2024-05-12 05:55:00|713.43|706.53|713.29|706.39|713.49|706.59|713.09|706.19|146
1715493600000|2024-05-12 06:00:00|713.28|706.38|713.63|706.73|713.65|706.75|712.9|706|217
1715493900000|2024-05-12 06:05:00|713.61|706.71|713.47|706.57|713.77|706.87|713.45|706.55|208
1715494200000|2024-05-12 06:10:00|713.51|706.61|714.55|707.65|714.68|707.78|713.45|706.55|184
1715494500000|2024-05-12 06:15:00|714.58|707.68|714.43|707.53|716.35|709.45|714.3|707.4|259
1715494800000|2024-05-12 06:20:00|714.45|707.55|714.44|707.54|714.8|707.9|713.73|706.83|194
1715495100000|2024-05-12 06:25:00|714.47|707.57|716|709.1|717.79|710.89|714.35|707.45|333
1715495400000|2024-05-12 06:30:00|716.04|709.14|715.69|708.79|716.49|709.59|715.59|708.69|190
1715495700000|2024-05-12 06:35:00|715.6|708.7|714.55|707.65|715.9|709|714.41|707.51|189
1715496000000|2024-05-12 06:40:00|714.52|707.62|714.49|707.59|714.8|707.9|714.11|707.21|215
1715496300000|2024-05-12 06:45:00|714.39|707.49|714.35|707.45|715.23|708.33|714.29|707.39|328
1715496600000|2024-05-12 06:50:00|714.34|707.44|714.45|707.55|714.81|707.91|714.25|707.35|267
1715496900000|2024-05-12 06:55:00|714.44|707.54|714.28|707.38|714.48|707.58|714.17|707.27|186
1715497200000|2024-05-12 07:00:00|714.25|707.35|714.6|707.7|715.29|708.39|714.18|707.28|219
1715497500000|2024-05-12 07:05:00|714.57|707.67|715.45|708.55|715.81|708.91|714.5|707.6|256
1715497800000|2024-05-12 07:10:00|715.5|708.6|714.69|707.79|715.5|708.6|714.55|707.65|243
1715498100000|2024-05-12 07:15:00|714.71|707.81|712.01|705.11|714.85|707.95|711.7|704.8|484
1715498400000|2024-05-12 07:20:00|712.05|705.15|712.24|705.34|712.84|705.94|711.85|704.95|499
1715498700000|2024-05-12 07:25:00|712.23|705.33|712.49|705.59|712.69|705.79|712.05|705.15|396
1715499000000|2024-05-12 07:30:00|712.45|705.55|710.96|704.06|712.61|705.71|709.45|702.55|491
1715499300000|2024-05-12 07:35:00|710.94|704.04|710.79|703.89|711.25|704.35|709.99|703.09|413
1715499600000|2024-05-12 07:40:00|710.76|703.86|711.45|704.55|711.69|704.79|710.37|703.47|370
1715499900000|2024-05-12 07:45:00|711.4|704.5|711.51|704.61|711.7|704.8|709.65|702.75|403
1715500200000|2024-05-12 07:50:00|711.5|704.6|709.81|702.91|711.61|704.71|709.81|702.91|262
1715500500000|2024-05-12 07:55:00|709.84|702.94|710.95|704.05|711.15|704.25|709.41|702.51|304
1715500800000|2024-05-12 08:00:00|710.94|704.04|712.29|705.39|712.3|705.4|710.05|703.15|378
1715501100000|2024-05-12 08:05:00|712.26|705.36|712.77|705.87|713.24|706.34|711.81|704.91|382
1715501400000|2024-05-12 08:10:00|712.74|705.84|712.46|705.56|712.78|705.88|711.83|704.93|295
1715501700000|2024-05-12 08:15:00|712.45|705.55|711.36|704.46|713.03|706.13|709.98|703.08|476
1715502000000|2024-05-12 08:20:00|711.33|704.43|712.15|705.25|712.16|705.26|710.56|703.66|406
1715502300000|2024-05-12 08:25:00|712.21|705.31|711.95|705.05|712.69|705.79|711.74|704.84|304
1715502600000|2024-05-12 08:30:00|711.99|705.09|713.49|706.59|713.85|706.95|711.96|705.06|461
1715502900000|2024-05-12 08:35:00|713.45|706.55|713.19|706.29|714.3|707.4|712.83|705.93|384
1715503200000|2024-05-12 08:40:00|713.26|706.36|713.61|706.71|714.48|707.58|713|706.1|255
1715503500000|2024-05-12 08:45:00|713.59|706.69|713.45|706.55|713.81|706.91|712.45|705.55|333
1715503800000|2024-05-12 08:50:00|713.49|706.59|715.13|708.23|716.46|709.56|713.37|706.47|294
1715504100000|2024-05-12 08:55:00|715.1|708.2|716.69|709.79|716.69|709.79|715|708.1|150
1715504400000|2024-05-12 09:00:00|716.74|709.84|715.95|709.05|717.25|710.35|715.95|709.05|222
1715504700000|2024-05-12 09:05:00|715.94|709.04|716.19|709.29|717.35|710.45|715.67|708.77|251
1715505000000|2024-05-12 09:10:00|716.2|709.3|715.7|708.8|716.2|709.3|714.92|708.02|276
1715505300000|2024-05-12 09:15:00|715.78|708.88|714.42|707.52|716.1|709.2|714.31|707.41|185
1715505600000|2024-05-12 09:20:00|714.43|707.53|715.02|708.12|715.23|708.33|714.39|707.49|304
1715505900000|2024-05-12 09:25:00|715.05|708.15|714.3|707.4|715.05|708.15|713.96|707.06|182
1715506200000|2024-05-12 09:30:00|714.25|707.35|713.95|707.05|714.59|707.69|713.7|706.8|211
1715506500000|2024-05-12 09:35:00|713.97|707.07|712.76|705.86|714|707.1|712.17|705.27|284
1715506800000|2024-05-12 09:40:00|712.8|705.9|712.6|705.7|712.85|705.95|712.2|705.3|266
1715507100000|2024-05-12 09:45:00|712.63|705.73|712.61|705.71|712.75|705.85|712.45|705.55|207
1715507400000|2024-05-12 09:50:00|712.6|705.7|713.58|706.68|713.92|707.02|712.45|705.55|196
1715507700000|2024-05-12 09:55:00|713.59|706.69|713.97|707.07|714.4|707.5|713.58|706.68|258
1715508000000|2024-05-12 10:00:00|714.01|707.11|713.42|706.52|714.19|707.29|713.34|706.44|371
1715508300000|2024-05-12 10:05:00|713.39|706.49|714.08|707.18|715.48|708.58|712.79|705.89|404
1715508600000|2024-05-12 10:10:00|714.09|707.19|714.45|707.55|714.59|707.69|713.45|706.55|356
1715508900000|2024-05-12 10:15:00|714.46|707.56|716.73|709.83|716.78|709.88|714.19|707.29|397
1715509200000|2024-05-12 10:20:00|716.75|709.85|715.91|709.01|717.09|710.19|715.75|708.85|355
1715509500000|2024-05-12 10:25:00|715.9|709|716.6|709.7|717.1|710.2|715.75|708.85|334
1715509800000|2024-05-12 10:30:00|716.61|709.71|717.09|710.19|717.48|710.58|716.3|709.4|396
1715510100000|2024-05-12 10:35:00|717.05|710.15|717.05|710.15|717.47|710.57|716.09|709.19|402
1715510400000|2024-05-12 10:40:00|717.09|710.19|715.8|708.9|717.16|710.26|715.8|708.9|366
1715510700000|2024-05-12 10:45:00|715.83|708.93|714.84|707.94|716.2|709.3|714.5|707.6|401
1715511000000|2024-05-12 10:50:00|714.85|707.95|714.35|707.45|714.85|707.95|714.04|707.14|321
1715511300000|2024-05-12 10:55:00|714.34|707.44|715.1|708.2|715.14|708.24|714.34|707.44|283
1715511600000|2024-05-12 11:00:00|715.11|708.21|714.6|707.7|715.6|708.7|714.58|707.68|352
1715511900000|2024-05-12 11:05:00|714.58|707.68|715.56|708.66|715.65|708.75|714.02|707.12|257
1715512200000|2024-05-12 11:10:00|715.55|708.65|715.15|708.25|715.91|709.01|715.13|708.23|250
1715512500000|2024-05-12 11:15:00|715.14|708.24|715.38|708.48|715.47|708.57|714.92|708.02|173
1715512800000|2024-05-12 11:20:00|715.41|708.51|714.15|707.25|715.51|708.61|714.1|707.2|274
1715513100000|2024-05-12 11:25:00|714.12|707.22|714.44|707.54|714.93|708.03|714.12|707.22|254
1715513400000|2024-05-12 11:30:00|714.4|707.5|715.59|708.69|715.63|708.73|714.11|707.21|250
1715513700000|2024-05-12 11:35:00|715.63|708.73|714.59|707.69|715.73|708.83|714.42|707.52|214
1715514000000|2024-05-12 11:40:00|714.56|707.66|714.98|708.08|715.18|708.28|714.27|707.37|230
1715514300000|2024-05-12 11:45:00|714.91|708.01|714.96|708.06|715.25|708.35|714.44|707.54|351
1715514600000|2024-05-12 11:50:00|714.97|708.07|714.83|707.93|715.44|708.54|714.79|707.89|241
1715514900000|2024-05-12 11:55:00|714.85|707.95|714.73|707.83|715.19|708.29|714.67|707.77|142
1715515200000|2024-05-12 12:00:00|714.71|707.81|714.55|707.65|715.33|708.43|714.2|707.3|311
1715515500000|2024-05-12 12:05:00|714.56|707.66|714.32|707.42|714.69|707.79|713.89|706.99|205
1715515800000|2024-05-12 12:10:00|714.42|707.52|713.44|706.54|714.66|707.76|713.42|706.52|139
1715516100000|2024-05-12 12:15:00|713.47|706.57|714.53|707.63|714.81|707.91|713.44|706.54|199
1715516400000|2024-05-12 12:20:00|714.51|707.61|713.91|707.01|714.85|707.95|713.86|706.96|233
1715516700000|2024-05-12 12:25:00|713.9|707|713.44|706.54|713.91|707.01|713.09|706.19|147
1715517000000|2024-05-12 12:30:00|713.42|706.52|713.93|707.03|713.97|707.07|713.05|706.15|259
1715517300000|2024-05-12 12:35:00|713.91|707.01|713.55|706.65|713.91|707.01|713.3|706.4|233
1715517600000|2024-05-12 12:40:00|713.54|706.64|715.04|708.14|715.11|708.21|713.54|706.64|193
1715517900000|2024-05-12 12:45:00|715.05|708.15|715.34|708.44|715.62|708.72|714.62|707.72|242
1715518200000|2024-05-12 12:50:00|715.35|708.45|714.33|707.43|715.4|708.5|713.97|707.07|252
1715518500000|2024-05-12 12:55:00|714.35|707.45|714.5|707.6|714.89|707.99|714.05|707.15|176
1715518800000|2024-05-12 13:00:00|714.53|707.63|714.31|707.41|714.85|707.95|714.25|707.35|150
1715519100000|2024-05-12 13:05:00|714.34|707.44|713.94|707.04|714.95|708.05|713.5|706.6|228
1715519400000|2024-05-12 13:10:00|713.98|707.08|714.01|707.11|714.26|707.36|713.72|706.82|189
1715519700000|2024-05-12 13:15:00|713.99|707.09|714.6|707.7|714.63|707.73|713.87|706.97|184
1715520000000|2024-05-12 13:20:00|714.55|707.65|713.91|707.01|714.8|707.9|713.89|706.99|182
1715520300000|2024-05-12 13:25:00|713.9|707|714.35|707.45|714.59|707.69|713.89|706.99|187
1715520600000|2024-05-12 13:30:00|714.33|707.43|713.89|706.99|715.35|708.45|713.84|706.94|283
1715520900000|2024-05-12 13:35:00|713.87|706.97|715.1|708.2|715.24|708.34|713.7|706.8|251
1715521200000|2024-05-12 13:40:00|715.14|708.24|714.97|708.07|715.69|708.79|714.95|708.05|233
1715521500000|2024-05-12 13:45:00|714.95|708.05|714.59|707.69|716.13|709.23|714.59|707.69|310
1715521800000|2024-05-12 13:50:00|714.6|707.7|714.9|708|715.12|708.22|714.17|707.27|231
1715522100000|2024-05-12 13:55:00|714.89|707.99|715.11|708.21|715.44|708.54|714.63|707.73|337
1715522400000|2024-05-12 14:00:00|715.12|708.22|714.91|708.01|715.89|708.99|714.86|707.96|311
1715522700000|2024-05-12 14:05:00|714.88|707.98|714.29|707.39|715.81|708.91|714.29|707.39|299
1715523000000|2024-05-12 14:10:00|714.31|707.41|714.89|707.99|714.91|708.01|713.97|707.07|160
1715523300000|2024-05-12 14:15:00|714.81|707.91|714.25|707.35|715.69|708.79|713.91|707.01|314
1715523600000|2024-05-12 14:20:00|714.3|707.4|714.39|707.49|714.93|708.03|714.27|707.37|232
1715523900000|2024-05-12 14:25:00|714.42|707.52|713.92|707.02|714.47|707.57|713.9|707|84
1715524200000|2024-05-12 14:30:00|713.94|707.04|713.3|706.4|714.54|707.64|712.69|705.79|312
1715524500000|2024-05-12 14:35:00|713.31|706.41|713.94|707.04|714.23|707.33|713.21|706.31|270
1715524800000|2024-05-12 14:40:00|713.92|707.02|713.12|706.22|714.16|707.26|713.01|706.11|243
1715525100000|2024-05-12 14:45:00|713.14|706.24|713.09|706.19|713.21|706.31|712.62|705.72|228
1715525400000|2024-05-12 14:50:00|713.05|706.15|713.5|706.6|713.75|706.85|712.99|706.09|276
1715525700000|2024-05-12 14:55:00|713.52|706.62|713.44|706.54|713.65|706.75|713.34|706.44|169
1715526000000|2024-05-12 15:00:00|713.45|706.55|713.12|706.22|713.65|706.75|712.64|705.74|228
1715526300000|2024-05-12 15:05:00|713.14|706.24|713.82|706.92|714.41|707.51|712.99|706.09|285
1715526600000|2024-05-12 15:10:00|713.8|706.9|714.15|707.25|714.29|707.39|713.2|706.3|334
1715526900000|2024-05-12 15:15:00|714.17|707.27|714.12|707.22|714.53|707.63|714.09|707.19|305
1715527200000|2024-05-12 15:20:00|714.14|707.24|715.74|708.84|716.07|709.17|714.03|707.13|312
1715527500000|2024-05-12 15:25:00|715.7|708.8|716.91|710.01|717.21|710.31|715.51|708.61|237
1715527800000|2024-05-12 15:30:00|716.9|710|716.19|709.29|717.68|710.78|716.19|709.29|398
1715528100000|2024-05-12 15:35:00|716.2|709.3|718.88|711.98|719.17|712.27|715.84|708.94|350
1715528400000|2024-05-12 15:40:00|718.76|711.86|720.1|713.2|720.51|713.61|718.69|711.79|485
1715528700000|2024-05-12 15:45:00|720.06|713.16|721.55|714.65|721.73|714.83|719.97|713.07|341
1715529000000|2024-05-12 15:50:00|721.48|714.58|721.01|714.11|722.39|715.49|721.01|714.11|315
1715529300000|2024-05-12 15:55:00|721.05|714.15|721.91|715.01|722.35|715.45|720.53|713.63|330
1715529600000|2024-05-12 16:00:00|721.89|714.99|720.61|713.71|722.79|715.89|719.92|713.02|289
1715529900000|2024-05-12 16:05:00|720.59|713.69|721.72|714.82|721.87|714.97|720.59|713.69|310
1715530200000|2024-05-12 16:10:00|721.74|714.84|721.36|714.46|722.55|715.65|721.3|714.4|309
1715530500000|2024-05-12 16:15:00|721.4|714.5|724.25|717.35|724.63|717.73|721.39|714.49|563
1715530800000|2024-05-12 16:20:00|724.27|717.37|722.21|715.31|725.02|718.12|722.21|715.31|543
1715531100000|2024-05-12 16:25:00|722.2|715.3|721.37|714.47|722.24|715.34|721.07|714.17|241
1715531400000|2024-05-12 16:30:00|721.36|714.46|720.53|713.63|722.41|715.51|719.81|712.91|387
1715531700000|2024-05-12 16:35:00|720.51|713.61|719.97|713.07|721.13|714.23|719.94|713.04|347
1715532000000|2024-05-12 16:40:00|719.9|713|719|712.1|719.9|713|718.75|711.85|283
1715532300000|2024-05-12 16:45:00|719.03|712.13|718.47|711.57|719.94|713.04|718.32|711.42|436
1715532600000|2024-05-12 16:50:00|718.45|711.55|718.15|711.25|718.82|711.92|718.1|711.2|336
1715532900000|2024-05-12 16:55:00|718.19|711.29|716.7|709.8|718.21|711.31|716.7|709.8|291
1715533200000|2024-05-12 17:00:00|716.72|709.82|716.69|709.79|716.94|710.04|714.15|707.25|629
1715533500000|2024-05-12 17:05:00|716.65|709.75|717.55|710.65|718.11|711.21|716.65|709.75|444
1715533800000|2024-05-12 17:10:00|717.52|710.62|718.09|711.19|718.44|711.54|717.52|710.62|362
1715534100000|2024-05-12 17:15:00|718.05|711.15|716.68|709.78|719.03|712.13|716.32|709.42|506
1715534400000|2024-05-12 17:20:00|716.71|709.81|716.45|709.55|717.05|710.15|716.31|709.41|391
1715534700000|2024-05-12 17:25:00|716.41|709.51|715.95|709.05|717.18|710.28|715.83|708.93|254
1715535000000|2024-05-12 17:30:00|715.9|709|714.2|707.3|716.16|709.26|713.7|706.8|330
1715535300000|2024-05-12 17:35:00|714.22|707.32|715.14|708.24|715.58|708.68|714.22|707.32|389
1715535600000|2024-05-12 17:40:00|715.12|708.22|714.5|707.6|715.62|708.72|714.5|707.6|272
1715535900000|2024-05-12 17:45:00|714.49|707.59|716.09|709.19|716.24|709.34|714.26|707.36|401
1715536200000|2024-05-12 17:50:00|716.05|709.15|716.39|709.49|716.64|709.74|715.51|708.61|304
1715536500000|2024-05-12 17:55:00|716.37|709.47|716.52|709.62|716.57|709.67|716.16|709.26|136
1715536800000|2024-05-12 18:00:00|716.45|709.55|715.67|708.77|716.55|709.65|715.66|708.76|259
1715537100000|2024-05-12 18:05:00|715.69|708.79|715.33|708.43|715.69|708.79|713.56|706.66|269
1715537400000|2024-05-12 18:10:00|715.28|708.38|714.71|707.81|715.28|708.38|714.41|707.51|202
1715537700000|2024-05-12 18:15:00|714.7|707.8|713.22|706.32|714.7|707.8|713.17|706.27|263
1715538000000|2024-05-12 18:20:00|713.2|706.3|713.19|706.29|713.68|706.78|712.49|705.59|203
1715538300000|2024-05-12 18:25:00|713.22|706.32|714.03|707.13|714.45|707.55|713.17|706.27|210
1715538600000|2024-05-12 18:30:00|714.05|707.15|713.55|706.65|714.05|707.15|712.86|705.96|350
1715538900000|2024-05-12 18:35:00|713.54|706.64|711.44|704.54|713.67|706.77|711.14|704.24|248
1715539200000|2024-05-12 18:40:00|711.45|704.55|711.65|704.75|711.73|704.83|711.4|704.5|172
1715539500000|2024-05-12 18:45:00|711.57|704.67|710.91|704.01|711.57|704.67|710.69|703.79|234
1715539800000|2024-05-12 18:50:00|710.93|704.03|710.84|703.94|711.15|704.25|710.4|703.5|183
1715540100000|2024-05-12 18:55:00|710.81|703.91|710.09|703.19|710.81|703.91|710.02|703.12|123
1715540400000|2024-05-12 19:00:00|710.04|703.14|709.34|702.44|710.12|703.22|708.69|701.79|401
1715540700000|2024-05-12 19:05:00|709.36|702.46|708.79|701.89|709.36|702.46|708.4|701.5|235
1715541000000|2024-05-12 19:10:00|708.94|702.04|709.05|702.15|709.27|702.37|708.4|701.5|400
1715541300000|2024-05-12 19:15:00|709.01|702.11|708.84|701.94|709.1|702.2|708.47|701.57|329
1715541600000|2024-05-12 19:20:00|708.85|701.95|709.6|702.7|709.64|702.74|708.76|701.86|197
1715541900000|2024-05-12 19:25:00|709.64|702.74|713.4|699.5|713.43|703.38|709.59|699.37|144
1715542200000|2024-05-12 19:30:00|713.39|699.49|714.2|700.3|714.49|700.59|713.06|699.16|189
1715542500000|2024-05-12 19:35:00|714.24|700.34|713.8|699.9|714.24|700.34|713.14|699.24|168
1715542800000|2024-05-12 19:40:00|713.84|699.94|714.07|700.17|714.09|700.19|713.55|699.65|126
1715543100000|2024-05-12 19:45:00|714.09|700.19|714.4|700.5|714.57|700.67|714|700.1|51
1715543400000|2024-05-12 19:50:00|714.42|700.52|715.55|701.65|715.55|701.65|714.35|700.45|111
1715543700000|2024-05-12 19:55:00|715.48|701.58|715.4|701.5|715.55|701.65|714.87|700.97|138
1715544000000|2024-05-12 20:00:00|715.43|701.53|713.89|699.99|715.61|701.71|713.65|699.75|212
1715544300000|2024-05-12 20:05:00|713.87|699.97|714.57|700.67|714.62|700.72|713.71|699.81|183
1715544600000|2024-05-12 20:10:00|714.58|700.68|714.95|701.05|715.08|701.18|714.33|700.43|257
1715544900000|2024-05-12 20:15:00|714.99|701.09|714.63|700.73|715.08|701.18|714.23|700.33|213
1715545200000|2024-05-12 20:20:00|714.65|700.75|715.43|701.53|715.55|701.65|714.61|700.71|225
1715545500000|2024-05-12 20:25:00|715.46|701.56|715.13|701.23|715.53|701.63|715.12|701.22|129
1715545800000|2024-05-12 20:30:00|715.06|701.16|714.95|701.05|715.49|701.59|714.76|700.86|263
1715546100000|2024-05-12 20:35:00|714.93|701.03|715.01|701.11|715.4|701.5|714.86|700.96|167
1715546400000|2024-05-12 20:40:00|715.02|701.12|714.32|700.42|715.36|701.46|714.13|700.23|208
1715546700000|2024-05-12 20:45:00|714.45|700.55|710.71|703.81|714.66|703.81|710.49|700.02|286
1715547000000|2024-05-12 20:50:00|710.7|703.8|710.45|703.55|710.7|703.8|710.08|703.18|181
1715547300000|2024-05-12 20:55:00|710.5|703.6|710.25|703.35|710.5|703.6|710.1|703.2|19
1715547600000|2024-05-12 21:00:00|710.2|703.3|710.1|703.2|710.2|703.3|709.45|702.55|65
1715547900000|2024-05-12 21:05:00|710.05|703.15|709.75|702.85|710.05|703.15|709|702.1|43
1715548200000|2024-05-12 21:10:00|709.8|702.9|708.95|702.05|709.9|703|708.6|701.7|79
1715548500000|2024-05-12 21:15:00|708.9|702|709.7|702.8|709.7|702.8|708.85|701.95|38
1715548800000|2024-05-12 21:20:00|709.65|702.75|705.75|698.85|709.65|702.75|705.7|698.8|62
1715549100000|2024-05-12 21:25:00|705.8|698.9|706|699.1|706|699.1|702.1|695.2|160
1715549400000|2024-05-12 21:30:00|705.95|699.05|707.45|700.55|707.45|700.55|705.95|699.05|52
1715549700000|2024-05-12 21:35:00|707.35|700.45|706.85|699.95|707.45|700.55|706.7|699.8|32
1715550000000|2024-05-12 21:40:00|706.9|700|707.5|700.6|707.7|700.8|706.9|700|33
1715550300000|2024-05-12 21:45:00|707.45|700.55|707.9|701|707.9|701|707.45|700.55|55
1715550600000|2024-05-12 21:50:00|708|701.1|708.55|701.65|708.8|701.9|708|701.1|38
1715550900000|2024-05-12 21:55:00|708.5|701.6|707.85|700.95|708.55|701.65|707.8|700.9|50
1715551200000|2024-05-12 22:00:00|707.8|700.9|707.4|700.5|708.55|701.65|707.3|700.4|74
1715551500000|2024-05-12 22:05:00|707.45|700.55|708.6|701.7|708.65|701.75|707.45|700.55|77
1715551800000|2024-05-12 22:10:00|708.65|701.75|708.65|701.75|708.75|701.85|708.6|701.7|12
1715552100000|2024-05-12 22:15:00|708.7|701.8|707.6|700.7|708.9|702|707.15|700.25|142
1715552400000|2024-05-12 22:20:00|707.9|701|708.2|701.3|708.7|701.8|707.1|700.2|207
1715552700000|2024-05-12 22:25:00|708.25|701.35|707.35|700.45|708.25|701.35|707.25|700.35|79
1715553000000|2024-05-12 22:30:00|707.3|700.4|708.05|701.15|708.55|701.65|707.2|700.3|109
1715553300000|2024-05-12 22:35:00|708.1|701.2|708.5|701.6|708.65|701.75|707.35|700.45|81
1715553600000|2024-05-12 22:40:00|708.4|701.5|708.65|701.75|708.9|702|708.2|701.3|59
1715553900000|2024-05-12 22:45:00|708.8|701.9|709.2|702.3|709.35|702.45|708.6|701.7|35
1715554200000|2024-05-12 22:50:00|709.25|702.35|709.1|702.2|710.05|703.15|708.95|702.05|46
1715554500000|2024-05-12 22:55:00|709.05|702.15|709.1|702.2|709.4|702.5|708.7|701.8|79
1715554800000|2024-05-12 23:00:00|709.2|702.3|710|703.1|710.15|703.25|708.4|701.5|141
1715555100000|2024-05-12 23:05:00|710.1|703.2|710.55|703.65|710.55|703.65|709.75|702.85|30
1715555400000|2024-05-12 23:10:00|710.5|703.6|711|704.1|711|704.1|710.5|703.6|22
1715555700000|2024-05-12 23:15:00|710.95|704.05|710.5|703.6|711.1|704.2|710.5|703.6|31
1715556000000|2024-05-12 23:20:00|710.55|703.65|710.3|703.4|710.6|703.7|710|703.1|22
1715556300000|2024-05-12 23:25:00|710.2|703.3|709.95|703.05|710.2|703.3|709.3|702.4|27
1715556600000|2024-05-12 23:30:00|710.1|703.2|709.25|702.35|710.3|703.4|709.25|702.35|74
1715556900000|2024-05-12 23:35:00|709.15|702.25|708.95|702.05|709.2|702.3|708.5|701.6|121
1715557200000|2024-05-12 23:40:00|709.05|702.15|709.1|702.2|709.15|702.25|708.6|701.7|102
1715557500000|2024-05-12 23:45:00|709.05|702.15|709.8|702.9|710.2|703.3|709.05|702.15|69
1715557800000|2024-05-12 23:50:00|709.7|702.8|710.3|703.4|710.3|703.4|709.25|702.35|131
1715558100000|2024-05-12 23:55:00|710.1|703.2|709.6|702.7|710.3|703.4|709.4|702.5|132
1715558400000|2024-05-13 00:00:00|709.65|702.75|710.25|703.35|711|704.1|709.05|702.15|215
1715558700000|2024-05-13 00:05:00|710.3|703.4|710.55|703.65|711|704.1|709.7|702.8|101
1715559000000|2024-05-13 00:10:00|710.5|703.6|711.2|704.3|712.2|705.3|710.25|703.35|111
1715559300000|2024-05-13 00:15:00|711.3|704.4|711.5|704.6|712.1|705.2|710.55|703.65|105
1715559600000|2024-05-13 00:20:00|711.55|704.65|712.25|705.35|712.25|705.35|711.2|704.3|77
1715559900000|2024-05-13 00:25:00|712.3|705.4|713|706.1|713.2|706.3|712.3|705.4|16
1715560200000|2024-05-13 00:30:00|713.15|706.25|712.6|705.7|714.2|707.3|712.35|705.45|84
1715560500000|2024-05-13 00:35:00|712.55|705.65|712.75|705.85|713.45|706.55|712.4|705.5|120
1715560800000|2024-05-13 00:40:00|712.7|705.8|712.45|705.55|713.15|706.25|712.35|705.45|95
1715561100000|2024-05-13 00:45:00|712.4|705.5|712|705.1|713.4|706.5|711.7|704.8|120
1715561400000|2024-05-13 00:50:00|712.05|705.15|711.55|704.65|712.1|705.2|711.1|704.2|141
1715561700000|2024-05-13 00:55:00|711.5|704.6|711.95|705.05|712.05|705.15|711.25|704.35|81
1715562000000|2024-05-13 01:00:00|711.85|704.95|711.9|705|712.4|705.5|711|704.1|133
1715562300000|2024-05-13 01:05:00|711.95|705.05|711.85|704.95|712.3|705.4|711.85|704.95|79
1715562600000|2024-05-13 01:10:00|711.8|704.9|710.2|703.3|711.8|704.9|708.5|701.6|129
1715562900000|2024-05-13 01:15:00|710.25|703.35|706.05|699.15|710.25|703.35|705.3|698.4|254
1715563200000|2024-05-13 01:20:00|705.95|699.05|707.7|700.8|708.1|701.2|704.85|697.95|194
1715563500000|2024-05-13 01:25:00|707.8|700.9|708.05|701.15|709.2|702.3|707.05|700.15|226
1715563800000|2024-05-13 01:30:00|707.95|701.05|705.5|698.6|707.95|701.05|705.5|698.6|278
1715564100000|2024-05-13 01:35:00|705.45|698.55|703.7|696.8|706.05|699.15|703.7|696.8|298
1715564400000|2024-05-13 01:40:00|703.75|696.85|701.75|694.85|704.9|698|701.6|694.7|301
1715564700000|2024-05-13 01:45:00|701.8|694.9|704.65|697.75|704.7|697.8|700.35|693.45|322
1715565000000|2024-05-13 01:50:00|704.6|697.7|704.7|697.8|705.1|698.2|704|697.1|203
1715565300000|2024-05-13 01:55:00|704.65|697.75|705.05|698.15|705.05|698.15|704|697.1|123
1715565600000|2024-05-13 02:00:00|705.1|698.2|707.35|700.45|707.35|700.45|704.35|697.45|171
1715565900000|2024-05-13 02:05:00|707.4|700.5|706.45|699.55|707.9|701|706|699.1|190
1715566200000|2024-05-13 02:10:00|706.4|699.5|704.7|697.8|706.55|699.65|704.7|697.8|111
1715566500000|2024-05-13 02:15:00|704.8|697.9|705.75|698.85|706|699.1|704.6|697.7|113
1715566800000|2024-05-13 02:20:00|705.7|698.8|703.9|697|705.75|698.85|700.1|693.2|302
1715567100000|2024-05-13 02:25:00|703.75|696.85|700.5|693.6|703.9|697|698.3|691.4|351
1715567400000|2024-05-13 02:30:00|700.45|693.55|696.6|689.7|700.45|693.55|695.95|689.05|518
1715567700000|2024-05-13 02:35:00|696.55|689.65|698.15|691.25|698.65|691.75|694.8|687.9|490
1715568000000|2024-05-13 02:40:00|698.1|691.2|694.85|687.95|699.65|692.75|694.4|687.5|388
1715568300000|2024-05-13 02:45:00|694.9|688|697.25|690.35|697.65|690.75|693.5|686.6|446
1715568600000|2024-05-13 02:50:00|697.2|690.3|695.15|688.25|697.2|690.3|689.6|682.7|565
1715568900000|2024-05-13 02:55:00|695.2|688.3|696.25|689.35|697.5|690.6|694.6|687.7|362
1715569200000|2024-05-13 03:00:00|696.3|689.4|693.15|686.25|696.7|689.8|692.25|685.35|431
1715569500000|2024-05-13 03:05:00|693.05|686.15|693.85|686.95|695.15|688.25|692.25|685.35|490
1715569800000|2024-05-13 03:10:00|693.75|686.85|687.45|680.55|693.95|687.05|687.4|680.5|340
1715570100000|2024-05-13 03:15:00|687.5|680.6|691.9|685|693.7|686.8|687.3|680.4|483
1715570400000|2024-05-13 03:20:00|691.95|685.05|694.6|687.7|695.05|688.15|691.65|684.75|387
1715570700000|2024-05-13 03:25:00|694.65|687.75|693.85|686.95|694.8|687.9|691.9|685|294
1715571000000|2024-05-13 03:30:00|693.8|686.9|692.35|685.45|694.25|687.35|692.2|685.3|262
1715571300000|2024-05-13 03:35:00|692.25|685.35|691.85|684.95|693.2|686.3|691.15|684.25|220
1715571600000|2024-05-13 03:40:00|691.9|685|692.65|685.75|693.3|686.4|691.45|684.55|217
1715571900000|2024-05-13 03:45:00|692.6|685.7|694.1|687.2|694.35|687.45|691.6|684.7|166
1715572200000|2024-05-13 03:50:00|694.2|687.3|694.9|688|695.1|688.2|693.8|686.9|131
1715572500000|2024-05-13 03:55:00|694.85|687.95|695.15|688.25|695.2|688.3|693.55|686.65|149
1715572800000|2024-05-13 04:00:00|695.1|688.2|694.75|687.85|695.9|689|694.2|687.3|178
1715573100000|2024-05-13 04:05:00|694.65|687.75|694.55|687.65|695.45|688.55|693.75|686.85|155
1715573400000|2024-05-13 04:10:00|694.6|687.7|691.85|684.95|694.8|687.9|691.85|684.95|109
1715573700000|2024-05-13 04:15:00|691.8|684.9|692.85|685.95|692.85|685.95|690.4|683.5|176
1715574000000|2024-05-13 04:20:00|692.8|685.9|693.1|686.2|693.7|686.8|692.45|685.55|142
1715574300000|2024-05-13 04:25:00|693.15|686.25|693.5|686.6|694|687.1|692.65|685.75|129
1715574600000|2024-05-13 04:30:00|693.3|686.4|695.5|688.6|695.75|688.85|691.7|684.8|254
1715574900000|2024-05-13 04:35:00|695.55|688.65|694.4|687.5|695.95|689.05|694.3|687.4|168
1715575200000|2024-05-13 04:40:00|694.35|687.45|692.8|685.9|694.35|687.45|692.7|685.8|155
1715575500000|2024-05-13 04:45:00|692.85|685.95|693.1|686.2|693.55|686.65|692.75|685.85|114
1715575800000|2024-05-13 04:50:00|693|686.1|692.8|685.9|693.5|686.6|692.35|685.45|89
1715576100000|2024-05-13 04:55:00|692.9|686|693.05|686.15|693.35|686.45|692.65|685.75|84
1715576400000|2024-05-13 05:00:00|692.95|686.05|693.05|686.15|693.3|686.4|691.55|684.65|240
1715576700000|2024-05-13 05:05:00|693.1|686.2|693.9|687|694.2|687.3|692.15|685.25|177
1715577000000|2024-05-13 05:10:00|693.95|687.05|696.25|689.35|696.25|689.35|693.6|686.7|191
1715577300000|2024-05-13 05:15:00|696.3|689.4|693.85|686.95|696.3|689.4|693.6|686.7|171
1715577600000|2024-05-13 05:20:00|693.95|687.05|694.85|687.95|694.95|688.05|693.75|686.85|135
1715577900000|2024-05-13 05:25:00|694.9|688|694.25|687.35|695.3|688.4|693.65|686.75|112
1715578200000|2024-05-13 05:30:00|694.3|687.4|694.8|687.9|695.3|688.4|694.15|687.25|122
1715578500000|2024-05-13 05:35:00|695.5|688.6|693.55|686.65|695.5|688.6|693.25|686.35|189
1715578800000|2024-05-13 05:40:00|693.6|686.7|693.9|687|694.1|687.2|693.35|686.45|189
1715579100000|2024-05-13 05:45:00|693.85|686.95|692.65|685.75|694.5|687.6|692.55|685.65|237
1715579400000|2024-05-13 05:50:00|692.7|685.8|692.05|685.15|693.35|686.45|691.35|684.45|185
1715579700000|2024-05-13 05:55:00|692.15|685.25|691.45|684.55|692.15|685.25|691.1|684.2|111
1715580000000|2024-05-13 06:00:00|693.2|686.3|693.25|686.35|693.35|686.45|693|686.1|31
1715580300000|2024-05-13 06:05:00|693.3|686.4|693.4|686.5|694.5|687.6|692.8|685.9|215
1715580600000|2024-05-13 06:10:00|693.5|686.6|693.85|686.95|694|687.1|692.85|685.95|181
1715580900000|2024-05-13 06:15:00|693.8|686.9|693.95|687.05|694.6|687.7|693.25|686.35|183
1715581200000|2024-05-13 06:20:00|693.9|687|694.9|688|694.9|688|693.9|687|174
1715581500000|2024-05-13 06:25:00|694.85|687.95|696.1|689.2|696.25|689.35|694.6|687.7|146
1715581800000|2024-05-13 06:30:00|696.05|689.15|696.55|689.65|696.65|689.75|695.4|688.5|162
1715582100000|2024-05-13 06:35:00|696.5|689.6|698.8|691.9|698.8|691.9|696.5|689.6|148
1715582400000|2024-05-13 06:40:00|698.9|692|701.4|694.5|701.4|694.5|698.9|692|192
1715582700000|2024-05-13 06:45:00|701.35|694.45|700.8|693.9|704.1|697.2|700.6|693.7|352
1715583000000|2024-05-13 06:50:00|700.75|693.85|701.35|694.45|701.9|695|700.35|693.45|284
1715583300000|2024-05-13 06:55:00|701.4|694.5|704.2|697.3|704.35|697.45|700.7|693.8|230
1715583600000|2024-05-13 07:00:00|704.25|697.35|708.5|701.6|708.55|701.65|702.65|695.75|289
1715583900000|2024-05-13 07:05:00|708.4|701.5|707.7|700.8|708.95|702.05|706.7|699.8|306
1715584200000|2024-05-13 07:10:00|707.65|700.75|706.15|699.25|708.95|702.05|706.1|699.2|232
1715584500000|2024-05-13 07:15:00|706.2|699.3|707.3|700.4|707.8|700.9|706.1|699.2|220
1715584800000|2024-05-13 07:20:00|707.35|700.45|708.35|701.45|708.9|702|706.9|700|230
1715585100000|2024-05-13 07:25:00|708.4|701.5|707.9|701|708.5|701.6|707.6|700.7|90
1715585400000|2024-05-13 07:30:00|707.95|701.05|707.3|700.4|708.15|701.25|706.7|699.8|220
1715585700000|2024-05-13 07:35:00|707.2|700.3|705.85|698.95|707.2|700.3|705.8|698.9|201
1715586000000|2024-05-13 07:40:00|705.8|698.9|707|700.1|707.05|700.15|705.25|698.35|151
1715586300000|2024-05-13 07:45:00|706.95|700.05|704.45|697.55|706.95|700.05|704.3|697.4|93
1715586600000|2024-05-13 07:50:00|704.5|697.6|711|704.1|712.1|705.2|704.4|697.5|299
1715586900000|2024-05-13 07:55:00|711.05|704.15|711.25|704.35|712.4|705.5|710.3|703.4|459
1715587200000|2024-05-13 08:00:00|711.2|704.3|714.8|707.9|715.85|708.95|711.15|704.25|511
1715587500000|2024-05-13 08:05:00|714.65|707.75|717.05|710.15|718|711.1|714.3|707.4|418
1715587800000|2024-05-13 08:10:00|717.1|710.2|715.45|708.55|717.85|710.95|714.8|707.9|525
1715588100000|2024-05-13 08:15:00|715.4|708.5|718.1|711.2|718.2|711.3|714.85|707.95|524
1715588400000|2024-05-13 08:20:00|718.15|711.25|718.9|712|720.4|713.5|718.1|711.2|566
1715588700000|2024-05-13 08:25:00|718.8|711.9|719.1|712.2|721.55|714.65|718.7|711.8|342
1715589000000|2024-05-13 08:30:00|719.15|712.25|720|713.1|723.5|716.6|719.1|712.2|435
1715589300000|2024-05-13 08:35:00|719.95|713.05|722|715.1|723.1|716.2|719.5|712.6|348
1715589600000|2024-05-13 08:40:00|722.05|715.15|723.25|716.35|724.05|717.15|722|715.1|362
1715589900000|2024-05-13 08:45:00|723.4|716.5|722.4|715.5|724.5|717.6|722.35|715.45|396
1715590200000|2024-05-13 08:50:00|722.3|715.4|722.25|715.35|722.95|716.05|722.1|715.2|239
1715590500000|2024-05-13 08:55:00|722.35|715.45|722|715.1|723.55|716.65|722|715.1|197
1715590800000|2024-05-13 09:00:00|721.95|715.05|721.9|715|722.75|715.85|721.6|714.7|264
1715591100000|2024-05-13 09:05:00|721.95|715.05|721.8|714.9|722.5|715.6|721.2|714.3|293
1715591400000|2024-05-13 09:10:00|721.75|714.85|719.5|712.6|721.8|714.9|719.5|712.6|190
1715591700000|2024-05-13 09:15:00|719.4|712.5|719.45|712.55|719.65|712.75|718.4|711.5|164
1715592000000|2024-05-13 09:20:00|719.4|712.5|721.55|714.65|721.8|714.9|719.4|712.5|269
1715592300000|2024-05-13 09:25:00|721.6|714.7|721.6|714.7|724.1|717.2|720.9|714|275
1715592600000|2024-05-13 09:30:00|721.5|714.6|720.85|713.95|722.25|715.35|720.6|713.7|274
1715592900000|2024-05-13 09:35:00|720.8|713.9|719.8|712.9|720.9|714|719.8|712.9|157
1715593200000|2024-05-13 09:40:00|719.85|712.95|720.8|713.9|721.4|714.5|719.7|712.8|201
1715593500000|2024-05-13 09:45:00|720.7|713.8|721.1|714.2|721.75|714.85|720.35|713.45|212
1715593800000|2024-05-13 09:50:00|721|714.1|721.2|714.3|721.7|714.8|720.8|713.9|118
1715594100000|2024-05-13 09:55:00|721.15|714.25|720.6|713.7|721.65|714.75|720.6|713.7|155
1715594400000|2024-05-13 10:00:00|720.65|713.75|718.2|711.3|720.95|714.05|718|711.1|241
1715594700000|2024-05-13 10:05:00|718.25|711.35|718.1|711.2|719.35|712.45|717.3|710.4|206
1715595000000|2024-05-13 10:10:00|718.2|711.3|717.3|710.4|718.2|711.3|717.3|710.4|99
1715595300000|2024-05-13 10:15:00|717.6|710.7|717.8|710.9|718.4|711.5|717.3|710.4|114
1715595600000|2024-05-13 10:20:00|717.85|710.95|715.7|708.8|717.9|711|715.55|708.65|114
1715595900000|2024-05-13 10:25:00|715.65|708.75|715.85|708.95|716.7|709.8|715.1|708.2|222
1715596200000|2024-05-13 10:30:00|715.95|709.05|714.15|707.25|717.45|710.55|714.1|707.2|281
1715596500000|2024-05-13 10:35:00|714.2|707.3|715.25|708.35|715.75|708.85|712.8|705.9|504
1715596800000|2024-05-13 10:40:00|715.2|708.3|713.35|706.45|715.85|708.95|713.35|706.45|236
1715597100000|2024-05-13 10:45:00|713.4|706.5|713.9|707|714.75|707.85|713.1|706.2|186
1715597400000|2024-05-13 10:50:00|713.95|707.05|715|708.1|715.55|708.65|713.95|707.05|303
1715597700000|2024-05-13 10:55:00|714.95|708.05|715.65|708.75|716|709.1|714.35|707.45|211
1715598000000|2024-05-13 11:00:00|715.6|708.7|714.9|708|717.5|710.6|714.85|707.95|285
1715598300000|2024-05-13 11:05:00|714.75|707.85|712.95|706.05|714.75|707.85|712.8|705.9|239
1715598600000|2024-05-13 11:10:00|712.85|705.95|712.7|705.8|713.45|706.55|711.7|704.8|152
1715598900000|2024-05-13 11:15:00|712.65|705.75|712.1|705.2|713.2|706.3|712.05|705.15|116
1715599200000|2024-05-13 11:20:00|712.05|705.15|713.5|706.6|713.7|706.8|712.05|705.15|153
1715599500000|2024-05-13 11:25:00|713.45|706.55|713.2|706.3|713.6|706.7|713|706.1|45
1715599800000|2024-05-13 11:30:00|713.25|706.35|712.85|705.95|713.3|706.4|712|705.1|123
1715600100000|2024-05-13 11:35:00|712.8|705.9|712.35|705.45|714.05|707.15|712.15|705.25|111
1715600400000|2024-05-13 11:40:00|712.4|705.5|711.25|704.35|712.45|705.55|710.5|703.6|65
1715600700000|2024-05-13 11:45:00|711|704.1|711.95|705.05|712.4|705.5|710.65|703.75|114
1715601000000|2024-05-13 11:50:00|711.9|705|712.85|705.95|713.1|706.2|711.35|704.45|164
1715601300000|2024-05-13 11:55:00|712.9|706|713.15|706.25|713.65|706.75|712.9|706|113
1715601600000|2024-05-13 12:00:00|713.2|706.3|713.7|706.8|714.4|707.5|712.85|705.95|232
1715601900000|2024-05-13 12:05:00|713.65|706.75|712.45|705.55|713.65|706.75|712.2|705.3|157
1715602200000|2024-05-13 12:10:00|712.5|705.6|710.8|703.9|713.1|706.2|710.65|703.75|111
1715602500000|2024-05-13 12:15:00|710.85|703.95|710.3|703.4|711.25|704.35|709.75|702.85|118
1715602800000|2024-05-13 12:20:00|710.2|703.3|710.05|703.15|710.65|703.75|708.4|701.5|174
1715603100000|2024-05-13 12:25:00|710.15|703.25|712.7|705.8|713.2|706.3|710.1|703.2|123
1715603400000|2024-05-13 12:30:00|712.75|705.85|713|706.1|714.05|707.15|712.6|705.7|251
1715603700000|2024-05-13 12:35:00|713.05|706.15|712.25|705.35|713.65|706.75|711.9|705|243
1715604000000|2024-05-13 12:40:00|712.2|705.3|711.95|705.05|712.55|705.65|711.25|704.35|218
1715604300000|2024-05-13 12:45:00|711.85|704.95|711.15|704.25|712.6|705.7|710.8|703.9|229
1715604600000|2024-05-13 12:50:00|711.1|704.2|712.3|705.4|712.5|705.6|710.6|703.7|175
1715604900000|2024-05-13 12:55:00|712.35|705.45|711.75|704.85|712.65|705.75|711|704.1|169
1715605200000|2024-05-13 13:00:00|711.8|704.9|712.7|705.8|712.75|705.85|710.3|703.4|281
1715605500000|2024-05-13 13:05:00|712.6|705.7|712.2|705.3|712.7|705.8|711.4|704.5|200
1715605800000|2024-05-13 13:10:00|712.25|705.35|712.35|705.45|712.8|705.9|711.2|704.3|244
1715606100000|2024-05-13 13:15:00|712.3|705.4|712.3|705.4|712.75|705.85|712|705.1|143
1715606400000|2024-05-13 13:20:00|712.2|705.3|715.15|708.25|715.2|708.3|711.35|704.45|300
1715606700000|2024-05-13 13:25:00|715.2|708.3|712.95|706.05|715.2|708.3|712.2|705.3|288
1715607000000|2024-05-13 13:30:00|713.05|706.15|709.35|702.45|713.85|706.95|709.35|702.45|327
1715607300000|2024-05-13 13:35:00|709.3|702.4|709.2|702.3|710.8|703.9|709.15|702.25|310
1715607600000|2024-05-13 13:40:00|709.15|702.25|709.45|702.55|710.15|703.25|707.95|701.05|356
1715607900000|2024-05-13 13:45:00|709.4|702.5|710.75|703.85|710.95|704.05|708.4|701.5|341
1715608200000|2024-05-13 13:50:00|710.9|704|709.55|702.65|712|705.1|709.55|702.65|258
1715608500000|2024-05-13 13:55:00|709.5|702.6|708.8|701.9|711.1|704.2|708.5|701.6|321
1715608800000|2024-05-13 14:00:00|708.75|701.85|709.65|702.75|710.05|703.15|708.7|701.8|192
1715609100000|2024-05-13 14:05:00|709.6|702.7|712.4|705.5|713.45|706.55|709.45|702.55|247
1715609400000|2024-05-13 14:10:00|712.35|705.45|713.1|706.2|713.45|706.55|711.65|704.75|198
1715609700000|2024-05-13 14:15:00|713.15|706.25|714.4|707.5|715.05|708.15|713.15|706.25|241
1715610000000|2024-05-13 14:20:00|714.3|707.4|713.85|706.95|714.55|707.65|712.85|705.95|189
1715610300000|2024-05-13 14:25:00|713.75|706.85|713.9|707|715|708.1|713.35|706.45|188
1715610600000|2024-05-13 14:30:00|713.95|707.05|712.45|705.55|713.95|707.05|711.7|704.8|287
1715610900000|2024-05-13 14:35:00|712.5|705.6|712.85|705.95|714.35|707.45|712.45|705.55|357
1715611200000|2024-05-13 14:40:00|712.95|706.05|713.35|706.45|714.1|707.2|712.8|705.9|118
1715611500000|2024-05-13 14:45:00|713.4|706.5|712.8|705.9|714.1|707.2|712.35|705.45|131
1715611800000|2024-05-13 14:50:00|712.75|705.85|710.9|704|712.9|706|709.4|702.5|222
1715612100000|2024-05-13 14:55:00|710.95|704.05|710.85|703.95|711.55|704.65|710.35|703.45|189
1715612400000|2024-05-13 15:00:00|710.9|704|710.55|703.65|712|705.1|710.35|703.45|228
1715612700000|2024-05-13 15:05:00|710.6|703.7|710.45|703.55|711.6|704.7|710.3|703.4|217
1715613000000|2024-05-13 15:10:00|710.5|703.6|712.35|705.45|713|706.1|710.3|703.4|151
1715613300000|2024-05-13 15:15:00|712.45|705.55|712.15|705.25|712.95|706.05|711.4|704.5|171
1715613600000|2024-05-13 15:20:00|712.1|705.2|712.85|705.95|713.1|706.2|711.6|704.7|163
1715613900000|2024-05-13 15:25:00|712.8|705.9|713.2|706.3|713.25|706.35|711.65|704.75|163
1715614200000|2024-05-13 15:30:00|713.3|706.4|714.35|707.45|714.35|707.45|712.75|705.85|184
1715614500000|2024-05-13 15:35:00|714.4|707.5|715.5|708.6|715.5|708.6|713.95|707.05|126
1715614800000|2024-05-13 15:40:00|715.45|708.55|715.15|708.25|715.75|708.85|714.9|708|98
1715615100000|2024-05-13 15:45:00|715.1|708.2|715.9|709|716.4|709.5|715.05|708.15|122
1715615400000|2024-05-13 15:50:00|715.85|708.95|716.7|709.8|717.95|711.05|715.35|708.45|144
1715615700000|2024-05-13 15:55:00|716.65|709.75|714.95|708.05|716.8|709.9|714.95|708.05|115
1715616000000|2024-05-13 16:00:00|715|708.1|715.95|709.05|716.35|709.45|714.8|707.9|135
1715616300000|2024-05-13 16:05:00|715.9|709|715.25|708.35|715.9|709|714.85|707.95|113
1715616600000|2024-05-13 16:10:00|715.3|708.4|715.4|708.5|715.75|708.85|714.75|707.85|148
1715616900000|2024-05-13 16:15:00|715.5|708.6|715.1|708.2|715.95|709.05|714.7|707.8|114
1715617200000|2024-05-13 16:20:00|715.15|708.25|717.85|710.95|718.75|711.85|715.05|708.15|258
1715617500000|2024-05-13 16:25:00|717.8|710.9|718|711.1|721.05|714.15|716.85|709.95|395
1715617800000|2024-05-13 16:30:00|718.05|711.15|721.45|714.55|721.65|714.75|717.7|710.8|304
1715618100000|2024-05-13 16:35:00|721.5|714.6|721.85|714.95|722.3|715.4|720.25|713.35|304
1715618400000|2024-05-13 16:40:00|721.8|714.9|718.25|711.35|721.85|714.95|718.25|711.35|196
1715618700000|2024-05-13 16:45:00|718.2|711.3|716.7|709.8|718.55|711.65|716.3|709.4|173
1715619000000|2024-05-13 16:50:00|716.6|709.7|717.2|710.3|718.45|711.55|715.9|709|131
1715619300000|2024-05-13 16:55:00|717.1|710.2|717.8|710.9|717.85|710.95|716.2|709.3|164
1715619600000|2024-05-13 17:00:00|717.85|710.95|714.7|707.8|721.8|714.9|714|707.1|369
1715619900000|2024-05-13 17:05:00|714.65|707.75|709.9|703|714.8|707.9|709.3|702.4|344
1715620200000|2024-05-13 17:10:00|709.85|702.95|711.6|704.7|711.9|705|708.3|701.4|271
1715620500000|2024-05-13 17:15:00|711.5|704.6|708.65|701.75|712|705.1|708.45|701.55|268
1715620800000|2024-05-13 17:20:00|708.7|701.8|707.4|700.5|709.45|702.55|707.4|700.5|207
1715621100000|2024-05-13 17:25:00|707.5|700.6|705.4|698.5|707.75|700.85|704.95|698.05|239
1715621400000|2024-05-13 17:30:00|705.45|698.55|707.55|700.65|708.05|701.15|704.7|697.8|360
1715621700000|2024-05-13 17:35:00|707.5|700.6|707.8|700.9|708.55|701.65|706.8|699.9|279
1715622000000|2024-05-13 17:40:00|707.75|700.85|705.25|698.35|707.75|700.85|704.6|697.7|285
1715622300000|2024-05-13 17:45:00|705.3|698.4|705.75|698.85|706.75|699.85|704.7|697.8|248
1715622600000|2024-05-13 17:50:00|705.7|698.8|707.4|700.5|707.4|700.5|705.2|698.3|179
1715622900000|2024-05-13 17:55:00|707.35|700.45|707.3|700.4|707.4|700.5|706.2|699.3|156
1715623200000|2024-05-13 18:00:00|707.05|700.15|706|699.1|707.6|700.7|705.6|698.7|184
1715623500000|2024-05-13 18:05:00|706.05|699.15|705.05|698.15|707.2|700.3|704.5|697.6|160
1715623800000|2024-05-13 18:10:00|705.1|698.2|704.05|697.15|705.2|698.3|703.8|696.9|124
1715624100000|2024-05-13 18:15:00|704|697.1|704.8|697.9|705.9|699|704|697.1|127
1715624400000|2024-05-13 18:20:00|704.85|697.95|702.8|695.9|705.25|698.35|702.4|695.5|190
1715624700000|2024-05-13 18:25:00|702.6|695.7|703.15|696.25|704.05|697.15|702.2|695.3|122
1715625000000|2024-05-13 18:30:00|703.2|696.3|704.2|697.3|704.75|697.85|703.1|696.2|125
1715625300000|2024-05-13 18:35:00|704.45|697.55|706.75|699.85|706.75|699.85|704.45|697.55|116
1715625600000|2024-05-13 18:40:00|706.8|699.9|705.4|698.5|707.1|700.2|704.7|697.8|122
1715625900000|2024-05-13 18:45:00|705.5|698.6|705.3|698.4|706.4|699.5|704.8|697.9|129
1715626200000|2024-05-13 18:50:00|705.35|698.45|705.05|698.15|705.5|698.6|704.4|697.5|96
1715626500000|2024-05-13 18:55:00|705|698.1|705.95|699.05|706|699.1|704.55|697.65|77
1715626800000|2024-05-13 19:00:00|706|699.1|707|700.1|707|700.1|705.95|699.05|74
1715627100000|2024-05-13 19:05:00|707.05|700.15|707.6|700.7|708.3|701.4|707|700.1|90
1715627400000|2024-05-13 19:10:00|707.5|700.6|708.4|701.5|708.75|701.85|707.4|700.5|83
1715627700000|2024-05-13 19:15:00|708.45|701.55|709.15|702.25|709.2|702.3|708.25|701.35|74
1715628000000|2024-05-13 19:20:00|709.1|702.2|708.2|701.3|709.2|702.3|707.2|700.3|82
1715628300000|2024-05-13 19:25:00|708.15|701.25|708.1|701.2|708.5|701.6|707.8|700.9|69
1715628600000|2024-05-13 19:30:00|708.2|701.3|708.05|701.15|708.7|701.8|707.4|700.5|114
1715628900000|2024-05-13 19:35:00|708|701.1|707.85|700.95|708.35|701.45|707.75|700.85|62
1715629200000|2024-05-13 19:40:00|707.8|700.9|707.55|700.65|708.25|701.35|707.35|700.45|46
1715629500000|2024-05-13 19:45:00|707.6|700.7|706.45|699.55|708.25|701.35|706.4|699.5|93
1715629800000|2024-05-13 19:50:00|706.55|699.65|706.45|699.55|706.95|700.05|705.45|698.55|68
1715630100000|2024-05-13 19:55:00|706.35|699.45|706.75|699.85|706.95|700.05|705.3|698.4|90
1715630400000|2024-05-13 20:00:00|706.7|699.8|705.7|698.8|707.15|700.25|705.55|698.65|78
1715630700000|2024-05-13 20:05:00|705.8|698.9|704.6|697.7|705.8|698.9|704.15|697.25|48
1715631000000|2024-05-13 20:10:00|704.9|698|704.9|698|705.25|698.35|704.25|697.35|44
1715631300000|2024-05-13 20:15:00|704.85|697.95|705.35|698.45|705.7|698.8|704.7|697.8|57
1715631600000|2024-05-13 20:20:00|705.3|698.4|704.85|697.95|705.45|698.55|704.3|697.4|89
1715631900000|2024-05-13 20:25:00|704.8|697.9|704.65|697.75|705.1|698.2|704.45|697.55|23
1715632200000|2024-05-13 20:30:00|704.6|697.7|705.55|698.65|705.7|698.8|703.6|696.7|56
1715632500000|2024-05-13 20:35:00|705.6|698.7|706|699.1|706.15|699.25|705.5|698.6|26
1715632800000|2024-05-13 20:40:00|705.95|699.05|706.35|699.45|706.5|699.6|704.95|698.05|45
1715633100000|2024-05-13 20:45:00|706.25|699.35|705.9|699|706.3|699.4|705.6|698.7|46
1715633400000|2024-05-13 20:50:00|706.05|699.15|705.55|698.65|706.05|699.15|704.8|697.9|52
1715633700000|2024-05-13 20:55:00|705.5|698.6|705.4|698.5|705.55|698.65|705.05|698.15|57
1715634000000|2024-05-13 21:00:00|705.42|698.52|706.35|699.45|707.01|700.11|705.07|698.17|462
1715634300000|2024-05-13 21:05:00|706.38|699.48|705.43|698.53|706.87|699.97|705.42|698.52|322
1715634600000|2024-05-13 21:10:00|705.68|698.78|705.4|698.5|706.35|699.45|705.02|698.12|377
1715634900000|2024-05-13 21:15:00|705.44|698.54|704.41|697.51|705.57|698.67|704.32|697.42|286
1715635200000|2024-05-13 21:20:00|704.37|697.47|704.34|697.44|704.41|697.51|704|697.1|132
1715635500000|2024-05-13 21:25:00|704.32|697.42|704.17|697.27|704.32|697.42|704.01|697.11|140
1715635800000|2024-05-13 21:30:00|704.15|697.25|704.65|697.75|704.88|697.98|704.15|697.25|205
1715636100000|2024-05-13 21:35:00|704.64|697.74|704.72|697.82|704.75|697.85|704.57|697.67|122
1715636400000|2024-05-13 21:40:00|704.68|697.78|704.2|697.3|704.69|697.79|704.16|697.26|271
1715636700000|2024-05-13 21:45:00|704.22|697.32|704.19|697.29|704.3|697.4|704.15|697.25|127
1715637000000|2024-05-13 21:50:00|704.15|697.25|703.64|696.74|704.22|697.32|703.64|696.74|214
1715637300000|2024-05-13 21:55:00|703.65|696.75|704.7|697.8|704.7|697.8|703.55|696.65|117
1715637600000|2024-05-13 22:00:00|704.65|697.75|704.4|697.5|706.45|699.55|704.35|697.45|94
1715637900000|2024-05-13 22:05:00|704.45|697.55|705.2|698.3|705.3|698.4|704.45|697.55|112
1715638200000|2024-05-13 22:10:00|705.15|698.25|703.85|696.95|705.15|698.25|703.6|696.7|45
1715638500000|2024-05-13 22:15:00|703.9|697|703.7|696.8|704.65|697.75|703.5|696.6|60
1715638800000|2024-05-13 22:20:00|703.65|696.75|703.75|696.85|704.65|697.75|703.2|696.3|93
1715639100000|2024-05-13 22:25:00|703.7|696.8|701.6|694.7|703.7|696.8|701.55|694.65|107
1715639400000|2024-05-13 22:30:00|701.65|694.75|702.4|695.5|702.9|696|701.65|694.75|117
1715639700000|2024-05-13 22:35:00|702.3|695.4|701.95|695.05|702.65|695.75|701.7|694.8|72
1715640000000|2024-05-13 22:40:00|701.85|694.95|701.15|694.25|701.85|694.95|700.7|693.8|58
1715640300000|2024-05-13 22:45:00|701.25|694.35|702.2|695.3|702.2|695.3|700.9|694|59
1715640600000|2024-05-13 22:50:00|702.15|695.25|702.15|695.25|702.3|695.4|701.85|694.95|37
1715640900000|2024-05-13 22:55:00|702.1|695.2|701.85|694.95|702.15|695.25|701.85|694.95|12
1715641200000|2024-05-13 23:00:00|701.8|694.9|703.45|696.55|703.45|696.55|701.25|694.35|96
1715641500000|2024-05-13 23:05:00|703.5|696.6|703.7|696.8|704.15|697.25|703.25|696.35|59
1715641800000|2024-05-13 23:10:00|703.65|696.75|703.15|696.25|703.85|696.95|703.05|696.15|26
1715642100000|2024-05-13 23:15:00|703.1|696.2|703.25|696.35|704.55|697.65|703.05|696.15|92
1715642400000|2024-05-13 23:20:00|703.3|696.4|702.9|696|703.7|696.8|702.9|696|46
1715642700000|2024-05-13 23:25:00|702.8|695.9|703.2|696.3|703.2|696.3|702.7|695.8|22
1715643000000|2024-05-13 23:30:00|703.05|696.15|702.6|695.7|703.15|696.25|702.4|695.5|83
1715643300000|2024-05-13 23:35:00|702.55|695.65|703.65|696.75|703.65|696.75|702.2|695.3|63
1715643600000|2024-05-13 23:40:00|703.8|696.9|703.75|696.85|704.4|697.5|703.55|696.65|70
1715643900000|2024-05-13 23:45:00|703.7|696.8|703.5|696.6|704.3|697.4|703.3|696.4|45
1715644200000|2024-05-13 23:50:00|703.4|696.5|703.2|696.3|703.4|696.5|702.85|695.95|35
1715644500000|2024-05-13 23:55:00|703.15|696.25|703.8|696.9|703.8|696.9|703.15|696.25|29
1715644800000|2024-05-14 00:00:00|703.75|696.85|702.1|695.2|703.8|696.9|702.05|695.15|119
1715645100000|2024-05-14 00:05:00|702|695.1|702|695.1|702.15|695.25|700.35|693.45|67
1715645400000|2024-05-14 00:10:00|702.05|695.15|702.05|695.15|703|696.1|701.8|694.9|125
1715645700000|2024-05-14 00:15:00|702|695.1|701.85|694.95|703.15|696.25|701.7|694.8|90
1715646000000|2024-05-14 00:20:00|701.8|694.9|701.9|695|702|695.1|701.15|694.25|68
1715646300000|2024-05-14 00:25:00|701.8|694.9|702.5|695.6|702.5|695.6|701.2|694.3|74
1715646600000|2024-05-14 00:30:00|702.45|695.55|704.15|697.25|704.55|697.65|702.45|695.55|95
1715646900000|2024-05-14 00:35:00|704.1|697.2|705.15|698.25|705.15|698.25|703.75|696.85|63
1715647200000|2024-05-14 00:40:00|705.1|698.2|703.05|696.15|705.55|698.65|703|696.1|62
1715647500000|2024-05-14 00:45:00|703|696.1|700.35|693.45|703.2|696.3|698.95|692.05|207
1715647800000|2024-05-14 00:50:00|700.3|693.4|700.2|693.3|701.3|694.4|699|692.1|260
1715648100000|2024-05-14 00:55:00|700.25|693.35|700.15|693.25|700.45|693.55|699.85|692.95|55
1715648400000|2024-05-14 01:00:00|700.1|693.2|700.5|693.6|700.55|693.65|698.5|691.6|169
1715648700000|2024-05-14 01:05:00|700.45|693.55|700.05|693.15|700.75|693.85|699.35|692.45|77
1715649000000|2024-05-14 01:10:00|700.15|693.25|701.65|694.75|701.7|694.8|700.15|693.25|70
1715649300000|2024-05-14 01:15:00|701.6|694.7|701.7|694.8|702.9|696|700.75|693.85|122
1715649600000|2024-05-14 01:20:00|701.75|694.85|700.75|693.85|701.75|694.85|700.6|693.7|60
1715649900000|2024-05-14 01:25:00|700.85|693.95|701.7|694.8|701.95|695.05|700.85|693.95|59
1715650200000|2024-05-14 01:30:00|701.75|694.85|701.5|694.6|701.85|694.95|701|694.1|82
1715650500000|2024-05-14 01:35:00|701.45|694.55|701.9|695|701.95|695.05|700.9|694|59
1715650800000|2024-05-14 01:40:00|702|695.1|697.1|690.2|702.4|695.5|697.1|690.2|220
1715651100000|2024-05-14 01:45:00|697.05|690.15|699.2|692.3|699.2|692.3|695.5|688.6|216
1715651400000|2024-05-14 01:50:00|699.35|692.45|697.4|690.5|699.9|693|697.25|690.35|187
1715651700000|2024-05-14 01:55:00|697.5|690.6|697.95|691.05|698.25|691.35|696.7|689.8|120
1715652000000|2024-05-14 02:00:00|697.9|691|697.2|690.3|698.45|691.55|696.55|689.65|143
1715652300000|2024-05-14 02:05:00|697.15|690.25|696.25|689.35|697.15|690.25|694.65|687.75|148
1715652600000|2024-05-14 02:10:00|696.3|689.4|695.15|688.25|696.7|689.8|694.5|687.6|103
1715652900000|2024-05-14 02:15:00|695.1|688.2|695.5|688.6|697.25|690.35|694.7|687.8|155
1715653200000|2024-05-14 02:20:00|695.6|688.7|695.7|688.8|695.85|688.95|694.95|688.05|92
1715653500000|2024-05-14 02:25:00|695.75|688.85|696.1|689.2|696.45|689.55|695.15|688.25|151
1715653800000|2024-05-14 02:30:00|696.15|689.25|698.85|691.95|698.85|691.95|695.85|688.95|141
1715654100000|2024-05-14 02:35:00|698.8|691.9|699.15|692.25|699.15|692.25|697.6|690.7|133
1715654400000|2024-05-14 02:40:00|699.2|692.3|697.8|690.9|699.45|692.55|697.6|690.7|103
1715654700000|2024-05-14 02:45:00|697.85|690.95|697.45|690.55|698.2|691.3|696.8|689.9|109
1715655000000|2024-05-14 02:50:00|697.4|690.5|697.4|690.5|697.7|690.8|697.2|690.3|81
1715655300000|2024-05-14 02:55:00|697.45|690.55|698.2|691.3|698.25|691.35|697.4|690.5|116
1715655600000|2024-05-14 03:00:00|698.1|691.2|697.6|690.7|698.15|691.25|697.35|690.45|117
1715655900000|2024-05-14 03:05:00|697.7|690.8|697.45|690.55|697.9|691|696.7|689.8|103
1715656200000|2024-05-14 03:10:00|697.5|690.6|699.05|692.15|699.05|692.15|697.1|690.2|85
1715656500000|2024-05-14 03:15:00|699|692.1|698.9|692|699.3|692.4|697.5|690.6|120
1715656800000|2024-05-14 03:20:00|698.95|692.05|700.3|693.4|701.6|694.7|698.9|692|207
1715657100000|2024-05-14 03:25:00|700.25|693.35|699.9|693|701.1|694.2|699.8|692.9|119
1715657400000|2024-05-14 03:30:00|699.8|692.9|699.75|692.85|699.8|692.9|698.25|691.35|176
1715657700000|2024-05-14 03:35:00|699.9|693|700|693.1|700.8|693.9|699.2|692.3|202
1715658000000|2024-05-14 03:40:00|700.05|693.15|700.1|693.2|700.65|693.75|699.7|692.8|144
1715658300000|2024-05-14 03:45:00|700|693.1|698.6|691.7|700|693.1|698.45|691.55|180
1715658600000|2024-05-14 03:50:00|698.65|691.75|698.7|691.8|698.9|692|697.9|691|124
1715658900000|2024-05-14 03:55:00|698.75|691.85|699|692.1|699.35|692.45|698.55|691.65|67
1715659200000|2024-05-14 04:00:00|698.95|692.05|700.3|693.4|700.35|693.45|698.15|691.25|120
1715659500000|2024-05-14 04:05:00|700.25|693.35|701|694.1|701|694.1|699.8|692.9|125
1715659800000|2024-05-14 04:10:00|700.9|694|701.15|694.25|701.45|694.55|700.8|693.9|77
1715660100000|2024-05-14 04:15:00|701.1|694.2|701.65|694.75|702|695.1|700.35|693.45|92
1715660400000|2024-05-14 04:20:00|701.7|694.8|701.9|695|702.1|695.2|701.35|694.45|65
1715660700000|2024-05-14 04:25:00|701.8|694.9|700.6|693.7|701.85|694.95|700.6|693.7|82
1715661000000|2024-05-14 04:30:00|700.55|693.65|699.6|692.7|700.55|693.65|698.6|691.7|120
1715661300000|2024-05-14 04:35:00|699.65|692.75|698.7|691.8|699.7|692.8|698.5|691.6|93
1715661600000|2024-05-14 04:40:00|698.6|691.7|699|692.1|699.1|692.2|698.3|691.4|40
1715661900000|2024-05-14 04:45:00|698.9|692|698.3|691.4|698.9|692|697.9|691|27
1715662200000|2024-05-14 04:50:00|698.4|691.5|697.95|691.05|698.5|691.6|697.8|690.9|23
1715662500000|2024-05-14 04:55:00|698.05|691.15|699.4|692.5|699.55|692.65|698.05|691.15|112
1715662800000|2024-05-14 05:00:00|699.35|692.45|699.25|692.35|700|693.1|698.4|691.5|145
1715663100000|2024-05-14 05:05:00|699.2|692.3|698.85|691.95|699.35|692.45|698.2|691.3|87
1715663400000|2024-05-14 05:10:00|698.9|692|700.3|693.4|700.3|693.4|698.65|691.75|63
1715663700000|2024-05-14 05:15:00|700.25|693.35|702|695.1|702.05|695.15|700.15|693.25|145
1715664000000|2024-05-14 05:20:00|701.95|695.05|701.85|694.95|702.5|695.6|701.25|694.35|110
1715664300000|2024-05-14 05:25:00|701.8|694.9|701.9|695|702.25|695.35|701.7|694.8|77
1715664600000|2024-05-14 05:30:00|701.8|694.9|701.5|694.6|702.15|695.25|701.4|694.5|65
1715664900000|2024-05-14 05:35:00|701.55|694.65|701.4|694.5|701.55|694.65|701|694.1|75
1715665200000|2024-05-14 05:40:00|701.35|694.45|702.5|695.6|702.5|695.6|701.3|694.4|45
1715665500000|2024-05-14 05:45:00|702.6|695.7|702.15|695.25|702.8|695.9|701.65|694.75|54
1715665800000|2024-05-14 05:50:00|702.1|695.2|701.7|694.8|702.3|695.4|701.7|694.8|74
1715666100000|2024-05-14 05:55:00|701.6|694.7|700.6|693.7|701.6|694.7|700.35|693.45|75
1715666400000|2024-05-14 06:00:00|700.5|693.6|696.2|689.3|700.5|693.6|696.1|689.2|124
1715666700000|2024-05-14 06:05:00|696.25|689.35|692|685.1|696.95|690.05|691.35|684.45|167
1715667000000|2024-05-14 06:10:00|691.95|685.05|685.9|679|691.95|685.05|685.75|678.85|495
1715667300000|2024-05-14 06:15:00|685.95|679.05|684.5|677.6|689|682.1|681.6|674.7|524
1715667600000|2024-05-14 06:20:00|684.8|677.9|688.15|681.25|688.25|681.35|680.9|674|421
1715667900000|2024-05-14 06:25:00|688.05|681.15|687.05|680.15|688.4|681.5|684.95|678.05|310
1715668200000|2024-05-14 06:30:00|687.1|680.2|692.5|685.6|692.5|685.6|686.15|679.25|257
1715668500000|2024-05-14 06:35:00|692.4|685.5|692.85|685.95|696.1|689.2|691.1|684.2|226
1715668800000|2024-05-14 06:40:00|693|686.1|694.75|687.85|695.7|688.8|692.7|685.8|267
1715669100000|2024-05-14 06:45:00|694.7|687.8|694.55|687.65|695.4|688.5|692.9|686|248
1715669400000|2024-05-14 06:50:00|694.5|687.6|694.65|687.75|696|689.1|694.1|687.2|174
1715669700000|2024-05-14 06:55:00|694.8|687.9|694.3|687.4|695.5|688.6|693.85|686.95|161
1715670000000|2024-05-14 07:00:00|694.25|687.35|694.45|687.55|694.7|687.8|693.45|686.55|137
1715670300000|2024-05-14 07:05:00|694.5|687.6|695|688.1|695.9|689|693.8|686.9|192
1715670600000|2024-05-14 07:10:00|694.95|688.05|694.6|687.7|696.05|689.15|694.25|687.35|185
1715670900000|2024-05-14 07:15:00|694.7|687.8|697.35|690.45|697.6|690.7|694.7|687.8|122
1715671200000|2024-05-14 07:20:00|697.3|690.4|697.75|690.85|698.6|691.7|695.7|688.8|174
1715671500000|2024-05-14 07:25:00|697.8|690.9|697.55|690.65|698.35|691.45|697.05|690.15|164
1715671800000|2024-05-14 07:30:00|697.6|690.7|698.15|691.25|698.45|691.55|696.85|689.95|170
1715672100000|2024-05-14 07:35:00|698.1|691.2|697.65|690.75|698.4|691.5|697.3|690.4|168
1715672400000|2024-05-14 07:40:00|697.6|690.7|697.3|690.4|697.6|690.7|696.5|689.6|118
1715672700000|2024-05-14 07:45:00|697.4|690.5|697.45|690.55|697.85|690.95|696.4|689.5|166
1715673000000|2024-05-14 07:50:00|697.4|690.5|698.85|691.95|699.2|692.3|697.35|690.45|108
1715673300000|2024-05-14 07:55:00|698.9|692|698.55|691.65|699.4|692.5|698.2|691.3|110
1715673600000|2024-05-14 08:00:00|698.5|691.6|695.8|688.9|698.6|691.7|695.75|688.85|137
1715673900000|2024-05-14 08:05:00|695.75|688.85|697.8|690.9|698.1|691.2|695.5|688.6|149
1715674200000|2024-05-14 08:10:00|698.05|691.15|697.3|690.4|698.6|691.7|696.85|689.95|235
1715674500000|2024-05-14 08:15:00|697.25|690.35|696.45|689.55|697.65|690.75|696.3|689.4|157
1715674800000|2024-05-14 08:20:00|696.55|689.65|697.1|690.2|697.45|690.55|696.15|689.25|124
1715675100000|2024-05-14 08:25:00|697.05|690.15|698.4|691.5|698.7|691.8|696.85|689.95|96
1715675400000|2024-05-14 08:30:00|698.45|691.55|695.45|688.55|698.5|691.6|695.3|688.4|184
1715675700000|2024-05-14 08:35:00|695.4|688.5|694.75|687.85|695.4|688.5|693.75|686.85|181
1715676000000|2024-05-14 08:40:00|694.7|687.8|696.25|689.35|696.9|690|694.25|687.35|162
1715676300000|2024-05-14 08:45:00|696.35|689.45|696.4|689.5|697.1|690.2|695.3|688.4|128
1715676600000|2024-05-14 08:50:00|696.35|689.45|698.15|691.25|698.15|691.25|696.35|689.45|175
1715676900000|2024-05-14 08:55:00|698.1|691.2|697.55|690.65|698.2|691.3|697.2|690.3|86
1715677200000|2024-05-14 09:00:00|697.5|690.6|698.3|691.4|698.65|691.75|696.55|689.65|193
1715677500000|2024-05-14 09:05:00|698.4|691.5|698.9|692|698.95|692.05|698.2|691.3|147
1715677800000|2024-05-14 09:10:00|698.95|692.05|699.7|692.8|699.9|693|698.85|691.95|150
1715678100000|2024-05-14 09:15:00|699.65|692.75|699.1|692.2|699.8|692.9|698.4|691.5|163
1715678400000|2024-05-14 09:20:00|699.05|692.15|697.75|690.85|699.05|692.15|697.15|690.25|97
1715678700000|2024-05-14 09:25:00|697.7|690.8|697.85|690.95|698.65|691.75|697.05|690.15|67
1715679000000|2024-05-14 09:30:00|697.9|691|696.65|689.75|697.95|691.05|696.4|689.5|92
1715679300000|2024-05-14 09:35:00|696.7|689.8|697|690.1|697.25|690.35|696.6|689.7|99
1715679600000|2024-05-14 09:40:00|696.95|690.05|697|690.1|697.15|690.25|696.5|689.6|72
1715679900000|2024-05-14 09:45:00|696.9|690|697.2|690.3|697.3|690.4|695.95|689.05|105
1715680200000|2024-05-14 09:50:00|697.15|690.25|697.5|690.6|697.5|690.6|696.75|689.85|29
1715680500000|2024-05-14 09:55:00|696.9|690|697|690.1|697.4|690.5|696.7|689.8|25
1715680800000|2024-05-14 10:00:00|696.9|690|697.25|690.35|697.8|690.9|696.5|689.6|134
1715681100000|2024-05-14 10:05:00|697.15|690.25|697.55|690.65|698.2|691.3|696.5|689.6|132
1715681400000|2024-05-14 10:10:00|697.5|690.6|697.2|690.3|697.5|690.6|696.4|689.5|120
1715681700000|2024-05-14 10:15:00|697.15|690.25|695.15|688.25|697.2|690.3|694.8|687.9|199
1715682000000|2024-05-14 10:20:00|695.2|688.3|697.45|690.55|697.45|690.55|695|688.1|106
1715682300000|2024-05-14 10:25:00|697.4|690.5|696.7|689.8|697.4|690.5|696.2|689.3|96
1715682600000|2024-05-14 10:30:00|696.65|689.75|697.2|690.3|697.85|690.95|696.6|689.7|81
1715682900000|2024-05-14 10:35:00|697.15|690.25|696.65|689.75|697.5|690.6|696.1|689.2|147
1715683200000|2024-05-14 10:40:00|696.7|689.8|695.35|688.45|696.75|689.85|694.7|687.8|169
1715683500000|2024-05-14 10:45:00|695.4|688.5|696.35|689.45|696.8|689.9|694.75|687.85|134
1715683800000|2024-05-14 10:50:00|696.45|689.55|696.2|689.3|696.65|689.75|695.85|688.95|78
1715684100000|2024-05-14 10:55:00|696.15|689.25|696.15|689.25|697.25|690.35|695.9|689|86
1715684400000|2024-05-14 11:00:00|696.05|689.15|696.85|689.95|697.1|690.2|695.45|688.55|149
1715684700000|2024-05-14 11:05:00|696.9|690|697.55|690.65|698.2|691.3|696.9|690|157
1715685000000|2024-05-14 11:10:00|697.5|690.6|697.9|691|698.1|691.2|696.85|689.95|64
1715685300000|2024-05-14 11:15:00|697.95|691.05|698.4|691.5|698.4|691.5|697.8|690.9|107
1715685600000|2024-05-14 11:20:00|698.45|691.55|698.65|691.75|698.95|692.05|698.2|691.3|126
1715685900000|2024-05-14 11:25:00|698.7|691.8|699.1|692.2|699.2|692.3|697.7|690.8|93
1715686200000|2024-05-14 11:30:00|699|692.1|699.1|692.2|699.75|692.85|698.45|691.55|77
1715686500000|2024-05-14 11:35:00|699.25|692.35|698.55|691.65|699.55|692.65|697.8|690.9|85
1715686800000|2024-05-14 11:40:00|698.6|691.7|698|691.1|698.75|691.85|697.6|690.7|44
1715687100000|2024-05-14 11:45:00|697.9|691|698.25|691.35|698.85|691.95|697.75|690.85|61
1715687400000|2024-05-14 11:50:00|698.3|691.4|697.35|690.45|698.6|691.7|696.75|689.85|109
1715687700000|2024-05-14 11:55:00|697.55|690.65|697.7|690.8|697.85|690.95|696.95|690.05|83
1715688000000|2024-05-14 12:00:00|697.65|690.75|697.1|690.2|698.15|691.25|697.1|690.2|97
1715688300000|2024-05-14 12:05:00|697|690.1|700|693.1|700.1|693.2|696.9|690|153
1715688600000|2024-05-14 12:10:00|699.85|692.95|701.25|694.35|701.9|695|699.55|692.65|200
1715688900000|2024-05-14 12:15:00|701.1|694.2|701.15|694.25|701.8|694.9|700.1|693.2|273
1715689200000|2024-05-14 12:20:00|701.2|694.3|700.5|693.6|702|695.1|700.35|693.45|340
1715689500000|2024-05-14 12:25:00|700.45|693.55|699.97|693.07|700.5|693.6|697.65|690.75|325
1715689800000|2024-05-14 12:30:00|700|693.1|694.6|687.7|700.01|693.11|691.8|684.9|794
1715690100000|2024-05-14 12:35:00|694.55|687.65|695.35|688.45|696.55|689.65|693.25|686.35|473
1715690400000|2024-05-14 12:40:00|695.3|688.4|698.1|691.2|700.55|693.65|695.3|688.4|364
1715690700000|2024-05-14 12:45:00|698.15|691.25|698.65|691.75|700.4|693.5|697.1|690.2|517
1715691000000|2024-05-14 12:50:00|698.6|691.7|697.6|690.7|699.2|692.3|697.5|690.6|236
1715691300000|2024-05-14 12:55:00|697.65|690.75|696.35|689.45|697.65|690.75|695.55|688.65|240
1715691600000|2024-05-14 13:00:00|696.4|689.5|697.2|690.3|697.45|690.55|695.3|688.4|280
1715691900000|2024-05-14 13:05:00|697.25|690.35|697.65|690.75|698.45|691.55|696|689.1|201
1715692200000|2024-05-14 13:10:00|697.6|690.7|698.4|691.5|698.85|691.95|697|690.1|208
1715692500000|2024-05-14 13:15:00|698.45|691.55|699.4|692.5|699.5|692.6|698.3|691.4|154
1715692800000|2024-05-14 13:20:00|699.35|692.45|699|692.1|699.4|692.5|698.15|691.25|208
1715693100000|2024-05-14 13:25:00|698.9|692|699.3|692.4|699.65|692.75|698.6|691.7|123
1715693400000|2024-05-14 13:30:00|699.4|692.5|700.5|693.6|700.6|693.7|699.2|692.3|189
1715693700000|2024-05-14 13:35:00|700.4|693.5|699.45|692.55|700.4|693.5|699.1|692.2|251
1715694000000|2024-05-14 13:40:00|699.6|692.7|698.45|691.55|700|693.1|698.2|691.3|212
1715694300000|2024-05-14 13:45:00|698.5|691.6|695.75|688.85|699.5|692.6|695.25|688.35|221
1715694600000|2024-05-14 13:50:00|695.9|689|696.95|690.05|697.1|690.2|694.6|687.7|204
1715694900000|2024-05-14 13:55:00|696.8|689.9|695.6|688.7|696.95|690.05|695.55|688.65|202
1715695200000|2024-05-14 14:00:00|695.65|688.75|694.5|687.6|696.2|689.3|693.6|686.7|295
1715695500000|2024-05-14 14:05:00|694.55|687.65|690.5|683.6|695.25|688.35|690.5|683.6|221
1715695800000|2024-05-14 14:10:00|690.4|683.5|689.5|682.6|690.4|683.5|687.3|680.4|265
1715696100000|2024-05-14 14:15:00|689.3|682.4|686.65|679.75|689.35|682.45|686.2|679.3|369
1715696400000|2024-05-14 14:20:00|686.75|679.85|694.25|687.35|694.25|687.35|686.2|679.3|497
1715696700000|2024-05-14 14:25:00|694.4|687.5|697.3|690.4|698|691.1|694.05|687.15|481
1715697000000|2024-05-14 14:30:00|697.35|690.45|696.7|689.8|699.55|692.65|695.15|688.25|468
1715697300000|2024-05-14 14:35:00|696.75|689.85|693.8|686.9|696.75|689.85|692.75|685.85|431
1715697600000|2024-05-14 14:40:00|693.75|686.85|692.6|685.7|693.8|686.9|691.2|684.3|343
1715697900000|2024-05-14 14:45:00|692.55|685.65|692.05|685.15|693.15|686.25|690.4|683.5|468
1715698200000|2024-05-14 14:50:00|692.2|685.3|691.5|684.6|692.8|685.9|690.75|683.85|362
1715698500000|2024-05-14 14:55:00|691.45|684.55|692.6|685.7|693.55|686.65|689.75|682.85|321
1715698800000|2024-05-14 15:00:00|692.65|685.75|692|685.1|693.7|686.8|690.8|683.9|366
1715699100000|2024-05-14 15:05:00|691.95|685.05|692.85|685.95|692.85|685.95|691.1|684.2|244
1715699400000|2024-05-14 15:10:00|692.9|686|692.95|686.05|693.2|686.3|692.05|685.15|134
1715699700000|2024-05-14 15:15:00|693.15|686.25|697|690.1|697|690.1|692.8|685.9|272
1715700000000|2024-05-14 15:20:00|697.1|690.2|696.9|690|697.95|691.05|696.45|689.55|239
1715700300000|2024-05-14 15:25:00|697|690.1|696.65|689.75|698.25|691.35|696.45|689.55|229
1715700600000|2024-05-14 15:30:00|696.7|689.8|696.2|689.3|696.7|689.8|694.95|688.05|236
1715700900000|2024-05-14 15:35:00|696.1|689.2|697.45|690.55|698.05|691.15|695.55|688.65|373
1715701200000|2024-05-14 15:40:00|697.4|690.5|694.7|687.8|697.4|690.5|694.25|687.35|241
1715701500000|2024-05-14 15:45:00|694.85|687.95|694.95|688.05|695.2|688.3|693|686.1|219
1715701800000|2024-05-14 15:50:00|694.9|688|696.05|689.15|696.25|689.35|694.6|687.7|130
1715702100000|2024-05-14 15:55:00|696.1|689.2|695|688.1|696.7|689.8|694.8|687.9|135
1715702400000|2024-05-14 16:00:00|695.15|688.25|691.3|684.4|695.15|688.25|691.3|684.4|213
1715702700000|2024-05-14 16:05:00|691.25|684.35|691.1|684.2|692.7|685.8|690.45|683.55|227
1715703000000|2024-05-14 16:10:00|691|684.1|691.75|684.85|692.25|685.35|690.8|683.9|208
1715703300000|2024-05-14 16:15:00|691.7|684.8|692.35|685.45|693.75|686.85|691.35|684.45|276
1715703600000|2024-05-14 16:20:00|692.25|685.35|692.5|685.6|693.8|686.9|691.5|684.6|298
1715703900000|2024-05-14 16:25:00|692.4|685.5|692.7|685.8|693.85|686.95|691.7|684.8|232
1715704200000|2024-05-14 16:30:00|692.75|685.85|693.15|686.25|693.8|686.9|691.8|684.9|212
1715704500000|2024-05-14 16:35:00|693.1|686.2|691.75|684.85|693.95|687.05|690.7|683.8|164
1715704800000|2024-05-14 16:40:00|691.8|684.9|691.2|684.3|691.8|684.9|690.5|683.6|130
1715705100000|2024-05-14 16:45:00|691.1|684.2|689.4|682.5|691.4|684.5|689.2|682.3|213
1715705400000|2024-05-14 16:50:00|689.45|682.55|688.35|681.45|689.45|682.55|688|681.1|271
1715705700000|2024-05-14 16:55:00|688.4|681.5|687.6|680.7|688.75|681.85|686.9|680|110
1715706000000|2024-05-14 17:00:00|687.65|680.75|688.4|681.5|688.6|681.7|686.7|679.8|230
1715706300000|2024-05-14 17:05:00|688.35|681.45|686.75|679.85|688.55|681.65|686.6|679.7|70
1715706600000|2024-05-14 17:10:00|687.4|680.5|685.3|678.4|688.1|681.2|685.1|678.2|62
1715706900000|2024-05-14 17:15:00|685.35|678.45|687.1|680.2|687.65|680.75|683.2|676.3|251
1715707200000|2024-05-14 17:20:00|687.05|680.15|685.5|678.6|687.45|680.55|685.45|678.55|221
1715707500000|2024-05-14 17:25:00|685.45|678.55|684.4|677.5|686.5|679.6|683.8|676.9|206
1715707800000|2024-05-14 17:30:00|684.45|677.55|681.25|674.35|684.7|677.8|680.3|673.4|336
1715708100000|2024-05-14 17:35:00|681.3|674.4|681|674.1|683.35|676.45|680.25|673.35|378
1715708400000|2024-05-14 17:40:00|680.95|674.05|682.15|675.25|682.35|675.45|680.05|673.15|288
1715708700000|2024-05-14 17:45:00|682.2|675.3|683.75|676.85|684|677.1|681.8|674.9|233
1715709000000|2024-05-14 17:50:00|683.8|676.9|685|678.1|685.05|678.15|683.45|676.55|180
1715709300000|2024-05-14 17:55:00|684.95|678.05|684.2|677.3|685.1|678.2|683.7|676.8|137
1715709600000|2024-05-14 18:00:00|684.15|677.25|684.5|677.6|684.5|677.6|682.9|676|182
1715709900000|2024-05-14 18:05:00|684.45|677.55|685.55|678.65|685.85|678.95|684.25|677.35|138
1715710200000|2024-05-14 18:10:00|685.6|678.7|686.2|679.3|686.4|679.5|685.35|678.45|116
1715710500000|2024-05-14 18:15:00|686.85|679.95|687.2|680.3|687.5|680.6|686.85|679.95|35
1715710800000|2024-05-14 18:20:00|687.1|680.2|687.5|680.6|688.45|681.55|687.05|680.15|107
1715711100000|2024-05-14 18:25:00|687.45|680.55|684.75|677.85|687.5|680.6|684.75|677.85|115
1715711400000|2024-05-14 18:30:00|684.7|677.8|685.7|678.8|685.8|678.9|684.45|677.55|98
1715711700000|2024-05-14 18:35:00|685.6|678.7|686.3|679.4|686.3|679.4|685.3|678.4|82
1715712000000|2024-05-14 18:40:00|686.2|679.3|686.1|679.2|686.75|679.85|685.8|678.9|82
1715712300000|2024-05-14 18:45:00|686.15|679.25|685.95|679.05|686.55|679.65|685.2|678.3|83
1715712600000|2024-05-14 18:50:00|685.9|679|685.95|679.05|686.1|679.2|685.2|678.3|41
1715712900000|2024-05-14 18:55:00|686|679.1|686.65|679.75|686.7|679.8|685.95|679.05|31
1715713200000|2024-05-14 19:00:00|686.7|679.8|686.8|679.9|687.1|680.2|685.9|679|55
1715713500000|2024-05-14 19:05:00|686.75|679.85|686.9|680|687.2|680.3|686.1|679.2|70
1715713800000|2024-05-14 19:10:00|686.85|679.95|687.4|680.5|687.9|681|686.8|679.9|65
1715714100000|2024-05-14 19:15:00|687.3|680.4|688.1|681.2|688.45|681.55|686.6|679.7|75
1715714400000|2024-05-14 19:20:00|688|681.1|689|682.1|689.3|682.4|687.9|681|47
1715714700000|2024-05-14 19:25:00|689.05|682.15|689.6|682.7|689.6|682.7|688.7|681.8|55
1715715000000|2024-05-14 19:30:00|689.5|682.6|688.4|681.5|689.5|682.6|688.4|681.5|51
1715715300000|2024-05-14 19:35:00|688.3|681.4|687.75|680.85|688.3|681.4|686.9|680|82
1715715600000|2024-05-14 19:40:00|687.7|680.8|687.7|680.8|687.7|680.8|686.9|680|51
1715715900000|2024-05-14 19:45:00|687.6|680.7|686.85|679.95|687.7|680.8|686.5|679.6|42
1715716200000|2024-05-14 19:50:00|687|680.1|687.3|680.4|688.2|681.3|686.5|679.6|121
1715716500000|2024-05-14 19:55:00|687.2|680.3|686.75|679.85|687.65|680.75|686.35|679.45|85
1715716800000|2024-05-14 20:00:00|686.7|679.8|686.7|679.8|687.2|680.3|686|679.1|100
1715717100000|2024-05-14 20:05:00|686.6|679.7|684.7|677.8|686.6|679.7|684.3|677.4|49
1715717400000|2024-05-14 20:10:00|684.65|677.75|686.2|679.3|686.55|679.65|684.65|677.75|80
1715717700000|2024-05-14 20:15:00|686.15|679.25|686.1|679.2|686.9|680|685.6|678.7|52
1715718000000|2024-05-14 20:20:00|686.15|679.25|686.45|679.55|686.7|679.8|685.6|678.7|70
1715718300000|2024-05-14 20:25:00|686.4|679.5|686.15|679.25|686.5|679.6|686.15|679.25|30
1715718600000|2024-05-14 20:30:00|686.2|679.3|686.15|679.25|686.3|679.4|685.4|678.5|58
1715718900000|2024-05-14 20:35:00|686.05|679.15|686.3|679.4|686.3|679.4|685.75|678.85|32
1715719200000|2024-05-14 20:40:00|686.2|679.3|686.3|679.4|686.9|680|685.9|679|54
1715719500000|2024-05-14 20:45:00|686.1|679.2|685.45|678.55|686.1|679.2|684.65|677.75|85
1715719800000|2024-05-14 20:50:00|685.4|678.5|685.9|679|686.15|679.25|685.1|678.2|47
1715720100000|2024-05-14 20:55:00|685.75|678.85|685.49|678.59|685.8|678.9|685|678.1|70
1715720400000|2024-05-14 21:00:00|685.58|678.68|685.99|679.09|686.18|679.28|685.1|678.2|260
1715720700000|2024-05-14 21:05:00|685.97|679.07|685.73|678.83|686.27|679.37|685.67|678.77|134
1715721000000|2024-05-14 21:10:00|685.77|678.87|685.89|678.99|686.09|679.19|685.07|678.17|105
1715721300000|2024-05-14 21:15:00|685.93|679.03|686.08|679.18|686.37|679.47|685.23|678.33|190
1715721600000|2024-05-14 21:20:00|686.04|679.14|683.45|676.55|686.08|679.18|683.34|676.44|162
1715721900000|2024-05-14 21:25:00|683.44|676.54|684.07|677.17|684.39|677.49|682.92|676.02|228
1715722200000|2024-05-14 21:30:00|684.09|677.19|684.24|677.34|684.25|677.35|683.36|676.46|126
1715722500000|2024-05-14 21:35:00|684.25|677.35|686.29|679.39|686.29|679.39|684.25|677.35|157
1715722800000|2024-05-14 21:40:00|686.25|679.35|686.47|679.57|686.49|679.59|685.4|678.5|154
1715723100000|2024-05-14 21:45:00|686.48|679.58|686.2|679.3|686.59|679.69|686.2|679.3|46
1715723400000|2024-05-14 21:50:00|686.19|679.29|685.7|678.8|686.4|679.5|685.7|678.8|76
1715723700000|2024-05-14 21:55:00|685.66|678.76|686.6|679.7|686.6|679.7|685.44|678.54|80
1715724000000|2024-05-14 22:00:00|686.55|679.65|686.35|679.45|686.65|679.75|685.75|678.85|86
1715724300000|2024-05-14 22:05:00|686.25|679.35|686.5|679.6|686.7|679.8|686.05|679.15|58
1715724600000|2024-05-14 22:10:00|684.6|677.7|684.55|677.65|684.6|677.7|684.55|677.65|2
1715724900000|2024-05-14 22:15:00|684.5|677.6|683.8|676.9|684.85|677.95|683.8|676.9|40
1715725200000|2024-05-14 22:20:00|683.75|676.85|682.95|676.05|684.15|677.25|682.9|676|37
1715725500000|2024-05-14 22:25:00|682.5|675.6|681.9|675|682.6|675.7|680.8|673.9|51
1715725800000|2024-05-14 22:30:00|681.95|675.05|682.7|675.8|683.1|676.2|681.5|674.6|70
1715726100000|2024-05-14 22:35:00|682.65|675.75|681.45|674.55|682.65|675.75|681|674.1|88
1715726400000|2024-05-14 22:40:00|681.5|674.6|681.85|674.95|682.3|675.4|681.5|674.6|69
1715726700000|2024-05-14 22:45:00|681.6|674.7|682.05|675.15|682.4|675.5|681.5|674.6|82
1715727000000|2024-05-14 22:50:00|682|675.1|682.3|675.4|682.3|675.4|681.9|675|48
1715727300000|2024-05-14 22:55:00|682.15|675.25|682.3|675.4|682.7|675.8|681.1|674.2|36
1715727600000|2024-05-14 23:00:00|682.25|675.35|682.6|675.7|682.6|675.7|681.75|674.85|45
1715727900000|2024-05-14 23:05:00|682.5|675.6|681.4|674.5|682.8|675.9|681.4|674.5|50
1715728200000|2024-05-14 23:10:00|681.45|674.55|682.1|675.2|682.1|675.2|681.45|674.55|33
1715728500000|2024-05-14 23:15:00|682|675.1|681.7|674.8|682.1|675.2|681.55|674.65|39
1715728800000|2024-05-14 23:20:00|681.55|674.65|680.6|673.7|681.6|674.7|680.6|673.7|52
1715729100000|2024-05-14 23:25:00|680.55|673.65|681.55|674.65|681.7|674.8|679.6|672.7|82
1715729400000|2024-05-14 23:30:00|681.8|674.9|680.6|673.7|681.8|674.9|680|673.1|147
1715729700000|2024-05-14 23:35:00|680.8|673.9|681.85|674.95|682|675.1|680.05|673.15|125
1715730000000|2024-05-14 23:40:00|681.75|674.85|681.3|674.4|681.9|675|680.9|674|80
1715730300000|2024-05-14 23:45:00|681.25|674.35|681.95|675.05|682|675.1|681.25|674.35|68
1715730600000|2024-05-14 23:50:00|681.9|675|681.9|675|682.1|675.2|681.6|674.7|40
1715730900000|2024-05-14 23:55:00|681.8|674.9|682.1|675.2|682.1|675.2|681.75|674.85|14
1715731200000|2024-05-15 00:00:00|682|675.1|683.7|676.8|684.6|677.7|681.65|674.75|144
1715731500000|2024-05-15 00:05:00|683.65|676.75|684|677.1|684.3|677.4|683.5|676.6|120
1715731800000|2024-05-15 00:10:00|684.05|677.15|684|677.1|684.2|677.3|683.55|676.65|110
1715732100000|2024-05-15 00:15:00|684.05|677.15|683.15|676.25|684.25|677.35|682.7|675.8|150
1715732400000|2024-05-15 00:20:00|683.2|676.3|683.9|677|684.15|677.25|682.8|675.9|131
1715732700000|2024-05-15 00:25:00|683.95|677.05|685|678.1|685.2|678.3|683.95|677.05|63
1715733000000|2024-05-15 00:30:00|685.1|678.2|684.3|677.4|686.15|679.25|684.1|677.2|124
1715733300000|2024-05-15 00:35:00|684.25|677.35|681.65|674.75|684.25|677.35|681.6|674.7|103
1715733600000|2024-05-15 00:40:00|681.6|674.7|682.1|675.2|682.25|675.35|681.2|674.3|70
1715733900000|2024-05-15 00:45:00|682.2|675.3|679.4|672.5|682.6|675.7|677.15|670.25|240
1715734200000|2024-05-15 00:50:00|679.3|672.4|678.25|671.35|679.7|672.8|677.2|670.3|158
1715734500000|2024-05-15 00:55:00|678.2|671.3|678.6|671.7|678.7|671.8|677.8|670.9|94
1715734800000|2024-05-15 01:00:00|678.75|671.85|682.3|675.4|682.35|675.45|678.4|671.5|118
1715735100000|2024-05-15 01:05:00|682.35|675.45|683.7|676.8|684.25|677.35|681.65|674.75|199
1715735400000|2024-05-15 01:10:00|683.85|676.95|684.95|678.05|685.05|678.15|683.65|676.75|143
1715735700000|2024-05-15 01:15:00|685|678.1|685.4|678.5|688.2|681.3|684.95|678.05|231
1715736000000|2024-05-15 01:20:00|685.5|678.6|685.6|678.7|686.2|679.3|685.1|678.2|114
1715736300000|2024-05-15 01:25:00|685.55|678.65|686.4|679.5|686.55|679.65|685.25|678.35|177
1715736600000|2024-05-15 01:30:00|686.3|679.4|686.1|679.2|687.35|680.45|685.3|678.4|287
1715736900000|2024-05-15 01:35:00|686.15|679.25|686.35|679.45|686.6|679.7|685.8|678.9|209
1715737200000|2024-05-15 01:40:00|686.4|679.5|687.15|680.25|687.4|680.5|686.35|679.45|237
1715737500000|2024-05-15 01:45:00|687.1|680.2|687.4|680.5|688.05|681.15|686.5|679.6|163
1715737800000|2024-05-15 01:50:00|687.35|680.45|686.85|679.95|687.4|680.5|686.35|679.45|102
1715738100000|2024-05-15 01:55:00|686.8|679.9|687.2|680.3|687.3|680.4|686.5|679.6|30
1715738400000|2024-05-15 02:00:00|687.4|680.5|689.3|682.4|690|683.1|687.4|680.5|178
1715738700000|2024-05-15 02:05:00|689.35|682.45|689.05|682.15|689.55|682.65|688.5|681.6|123
1715739000000|2024-05-15 02:10:00|689.1|682.2|690.05|683.15|690.8|683.9|688.75|681.85|103
1715739300000|2024-05-15 02:15:00|690.1|683.2|688.2|681.3|690.3|683.4|688.15|681.25|124
1715739600000|2024-05-15 02:20:00|688.15|681.25|687.55|680.65|688.3|681.4|687.5|680.6|87
1715739900000|2024-05-15 02:25:00|687.6|680.7|688.65|681.75|688.85|681.95|687.5|680.6|67
1715740200000|2024-05-15 02:30:00|688.6|681.7|688.35|681.45|688.7|681.8|687.6|680.7|94
1715740500000|2024-05-15 02:35:00|688.4|681.5|688.4|681.5|688.8|681.9|687.9|681|49
1715740800000|2024-05-15 02:40:00|688.3|681.4|688.8|681.9|689.55|682.65|687.95|681.05|69
1715741100000|2024-05-15 02:45:00|688.75|681.85|688.2|681.3|689.2|682.3|688.2|681.3|49
1715741400000|2024-05-15 02:50:00|688.3|681.4|688.1|681.2|688.4|681.5|688.05|681.15|48
1715741700000|2024-05-15 02:55:00|688.15|681.25|688.85|681.95|689|682.1|688.15|681.25|47
1715742000000|2024-05-15 03:00:00|688.9|682|690.6|683.7|690.8|683.9|688.8|681.9|90
1715742300000|2024-05-15 03:05:00|690.7|683.8|690.55|683.65|690.8|683.9|689.9|683|49
1715742600000|2024-05-15 03:10:00|690.6|683.7|690.95|684.05|691.2|684.3|690.5|683.6|53
1715742900000|2024-05-15 03:15:00|690.8|683.9|689.7|682.8|691.1|684.2|689.4|682.5|86
1715743200000|2024-05-15 03:20:00|689.75|682.85|689.9|683|690.3|683.4|689.5|682.6|51
1715743500000|2024-05-15 03:25:00|689.85|682.95|689.9|683|690.2|683.3|689.85|682.95|17
1715743800000|2024-05-15 03:30:00|689.75|682.85|690.2|683.3|690.2|683.3|689.4|682.5|40
1715744100000|2024-05-15 03:35:00|690.1|683.2|689.85|682.95|691.1|684.2|689.7|682.8|71
1715744400000|2024-05-15 03:40:00|689.8|682.9|690.7|683.8|691.2|684.3|689.7|682.8|58
1715744700000|2024-05-15 03:45:00|690.65|683.75|690.05|683.15|690.65|683.75|690.05|683.15|42
1715745000000|2024-05-15 03:50:00|690|683.1|690.5|683.6|690.7|683.8|690|683.1|39
1715745300000|2024-05-15 03:55:00|690.6|683.7|690.5|683.6|690.8|683.9|690.3|683.4|38
1715745600000|2024-05-15 04:00:00|690.45|683.55|689.65|682.75|690.75|683.85|689.4|682.5|101
1715745900000|2024-05-15 04:05:00|689.5|682.6|689.3|682.4|689.9|683|689.2|682.3|64
1715746200000|2024-05-15 04:10:00|689.45|682.55|689.05|682.15|689.65|682.75|689.05|682.15|51
1715746500000|2024-05-15 04:15:00|689.1|682.2|688.9|682|689.5|682.6|688.6|681.7|56
1715746800000|2024-05-15 04:20:00|688.8|681.9|690.4|683.5|690.8|683.9|688.6|681.7|34
1715747100000|2024-05-15 04:25:00|690.35|683.45|690.2|683.3|690.7|683.8|689.9|683|50
1715747400000|2024-05-15 04:30:00|690.15|683.25|690.6|683.7|690.6|683.7|689.5|682.6|69
1715747700000|2024-05-15 04:35:00|690.55|683.65|690.3|683.4|690.9|684|690.2|683.3|61
1715748000000|2024-05-15 04:40:00|690.5|683.6|690.3|683.4|690.75|683.85|690.1|683.2|42
1715748300000|2024-05-15 04:45:00|690.35|683.45|689.5|682.6|690.4|683.5|689.5|682.6|51
1715748600000|2024-05-15 04:50:00|689.55|682.65|689.9|683|690.15|683.25|689.55|682.65|32
1715748900000|2024-05-15 04:55:00|689.95|683.05|689.75|682.85|690.35|683.45|689.45|682.55|38
1715749200000|2024-05-15 05:00:00|689.7|682.8|689.6|682.7|689.9|683|689.5|682.6|31
1715749500000|2024-05-15 05:05:00|689.55|682.65|689.55|682.65|689.75|682.85|689.2|682.3|46
1715749800000|2024-05-15 05:10:00|689.6|682.7|690.75|683.85|691.1|684.2|689.5|682.6|89
1715750100000|2024-05-15 05:15:00|690.65|683.75|688.65|681.75|690.65|683.75|688.6|681.7|88
1715750400000|2024-05-15 05:20:00|688.6|681.7|688.8|681.9|689.2|682.3|688.6|681.7|40
1715750700000|2024-05-15 05:25:00|688.85|681.95|689|682.1|689.4|682.5|688.85|681.95|23
1715751000000|2024-05-15 05:30:00|689.05|682.15|688.55|681.65|689.2|682.3|688.1|681.2|64
1715751300000|2024-05-15 05:35:00|688.5|681.6|689.3|682.4|689.7|682.8|688.35|681.45|83
1715751600000|2024-05-15 05:40:00|689.2|682.3|689.4|682.5|689.6|682.7|689.2|682.3|20
1715751900000|2024-05-15 05:45:00|689.45|682.55|689.25|682.35|689.45|682.55|688.85|681.95|35
1715752200000|2024-05-15 05:50:00|689.3|682.4|690.1|683.2|690.1|683.2|689.15|682.25|37
1715752500000|2024-05-15 05:55:00|690.2|683.3|690.35|683.45|690.4|683.5|690|683.1|39
1715752800000|2024-05-15 06:00:00|690.45|683.55|689.95|683.05|690.65|683.75|689.7|682.8|50
1715753100000|2024-05-15 06:05:00|690|683.1|690.2|683.3|690.4|683.5|690|683.1|20
1715753400000|2024-05-15 06:10:00|690.25|683.35|690.8|683.9|691.3|684.4|690.25|683.35|63
1715753700000|2024-05-15 06:15:00|690.9|684|689.05|682.15|690.9|684|688.9|682|65
1715754000000|2024-05-15 06:20:00|689|682.1|689.7|682.8|689.7|682.8|688.6|681.7|46
1715754300000|2024-05-15 06:25:00|689.65|682.75|689.3|682.4|689.65|682.75|689.1|682.2|22
1715754600000|2024-05-15 06:30:00|689.7|682.8|689|682.1|689.9|683|688.8|681.9|55
1715754900000|2024-05-15 06:35:00|689.05|682.15|689.3|682.4|690.2|683.3|689|682.1|56
1715755200000|2024-05-15 06:40:00|689.25|682.35|689.25|682.35|689.7|682.8|689.1|682.2|39
1715755500000|2024-05-15 06:45:00|689.2|682.3|689.35|682.45|689.6|682.7|689|682.1|33
1715755800000|2024-05-15 06:50:00|689.4|682.5|690|683.1|690.1|683.2|689|682.1|29
1715756100000|2024-05-15 06:55:00|689.85|682.95|690.1|683.2|690.1|683.2|689.8|682.9|11
1715756400000|2024-05-15 07:00:00|690.15|683.25|689.6|682.7|691.3|684.4|689.6|682.7|53
1715756700000|2024-05-15 07:05:00|689.65|682.75|690.15|683.25|690.6|683.7|689.65|682.75|51
1715757000000|2024-05-15 07:10:00|690.1|683.2|689.75|682.85|690.1|683.2|689.3|682.4|57
1715757300000|2024-05-15 07:15:00|689.7|682.8|689.9|683|689.9|683|689.3|682.4|48
1715757600000|2024-05-15 07:20:00|689.85|682.95|690.3|683.4|690.3|683.4|689.65|682.75|33
1715757900000|2024-05-15 07:25:00|690.2|683.3|690.35|683.45|690.35|683.45|690.2|683.3|17
1715758200000|2024-05-15 07:30:00|690.4|683.5|689.4|682.5|690.7|683.8|689.25|682.35|36
1715758500000|2024-05-15 07:35:00|689.45|682.55|691.65|684.75|691.8|684.9|689.25|682.35|83
1715758800000|2024-05-15 07:40:00|691.6|684.7|690.75|683.85|691.7|684.8|690.45|683.55|84
1715759100000|2024-05-15 07:45:00|690.7|683.8|690.5|683.6|690.8|683.9|690.2|683.3|53
1715759400000|2024-05-15 07:50:00|690.55|683.65|690.4|683.5|690.9|684|690.1|683.2|45
1715759700000|2024-05-15 07:55:00|690.3|683.4|689.65|682.75|690.7|683.8|689.5|682.6|91
1715760000000|2024-05-15 08:00:00|689.7|682.8|689.1|682.2|690.6|683.7|689.1|682.2|80
1715760300000|2024-05-15 08:05:00|689.15|682.25|690.2|683.3|690.45|683.55|689.1|682.2|68
1715760600000|2024-05-15 08:10:00|690.15|683.25|689.05|682.15|690.15|683.25|689|682.1|47
1715760900000|2024-05-15 08:15:00|689.1|682.2|688.5|681.6|689.3|682.4|688.2|681.3|75
1715761200000|2024-05-15 08:20:00|688.35|681.45|688.35|681.45|689|682.1|688|681.1|79
1715761500000|2024-05-15 08:25:00|688.4|681.5|688.6|681.7|688.6|681.7|688.05|681.15|37
1715761800000|2024-05-15 08:30:00|688.5|681.6|688.8|681.9|688.9|682|688.35|681.45|32
1715762100000|2024-05-15 08:35:00|688.75|681.85|688.2|681.3|688.75|681.85|688.1|681.2|41
1715762400000|2024-05-15 08:40:00|688.15|681.25|688|681.1|688.3|681.4|687.9|681|33
1715762700000|2024-05-15 08:45:00|688.1|681.2|688.4|681.5|688.7|681.8|688.1|681.2|37
1715763000000|2024-05-15 08:50:00|688.45|681.55|688.9|682|689.6|682.7|688.45|681.55|32
1715763300000|2024-05-15 08:55:00|688.8|681.9|688.65|681.75|688.8|681.9|688.5|681.6|12
1715763600000|2024-05-15 09:00:00|688.6|681.7|688.2|681.3|688.9|682|688.2|681.3|51
1715763900000|2024-05-15 09:05:00|688.1|681.2|686.5|679.6|688.1|681.2|685.55|678.65|62
1715764200000|2024-05-15 09:10:00|686.45|679.55|685.55|678.65|686.45|679.55|684.85|677.95|71
1715764500000|2024-05-15 09:15:00|685.6|678.7|686.25|679.35|686.6|679.7|685.45|678.55|94
1715764800000|2024-05-15 09:20:00|686.2|679.3|686.5|679.6|686.65|679.75|685.55|678.65|60
1715765100000|2024-05-15 09:25:00|686.55|679.65|685.25|678.35|686.75|679.85|685.25|678.35|37
1715765400000|2024-05-15 09:30:00|685.1|678.2|686.1|679.2|686.2|679.3|684.45|677.55|77
1715765700000|2024-05-15 09:35:00|686.95|680.05|687.1|680.2|687.7|680.8|686.85|679.95|13
1715766000000|2024-05-15 09:40:00|687.05|680.15|690.3|683.4|690.3|683.4|686.95|680.05|84
1715766300000|2024-05-15 09:45:00|690.35|683.45|694.35|687.45|695.1|688.2|690.35|683.45|280
1715766600000|2024-05-15 09:50:00|694.3|687.4|695.75|688.85|697|690.1|693.5|686.6|212
1715766900000|2024-05-15 09:55:00|695.8|688.9|694.15|687.25|696.75|689.85|694.1|687.2|138
1715767200000|2024-05-15 10:00:00|694.2|687.3|692.6|685.7|695.8|688.9|692.55|685.65|123
1715767500000|2024-05-15 10:05:00|692.65|685.75|693.15|686.25|694.1|687.2|691.35|684.45|199
1715767800000|2024-05-15 10:10:00|693.2|686.3|693.35|686.45|694.3|687.4|693.1|686.2|67
1715768100000|2024-05-15 10:15:00|693.3|686.4|694.55|687.65|695|688.1|692.8|685.9|100
1715768400000|2024-05-15 10:20:00|694.45|687.55|694.65|687.75|695.15|688.25|694|687.1|99
1715768700000|2024-05-15 10:25:00|694.6|687.7|695.75|688.85|696.2|689.3|694.25|687.35|92
1715769000000|2024-05-15 10:30:00|695.7|688.8|696.5|689.6|697.4|690.5|694.55|687.65|170
1715769300000|2024-05-15 10:35:00|696.3|689.4|696.4|689.5|696.8|689.9|695.65|688.75|80
1715769600000|2024-05-15 10:40:00|696.55|689.65|696|689.1|696.75|689.85|695.9|689|49
1715769900000|2024-05-15 10:45:00|695.95|689.05|695.25|688.35|696.1|689.2|695.25|688.35|54
1715770200000|2024-05-15 10:50:00|695.3|688.4|693.85|686.95|695.65|688.75|693.8|686.9|72
1715770500000|2024-05-15 10:55:00|693.9|687|693.4|686.5|694.3|687.4|693.35|686.45|43
1715770800000|2024-05-15 11:00:00|693.3|686.4|692.7|685.8|693.95|687.05|692.7|685.8|88
1715771100000|2024-05-15 11:05:00|692.65|685.75|692.8|685.9|693.3|686.4|691.65|684.75|80
1715771400000|2024-05-15 11:10:00|692.75|685.85|690.85|683.95|692.75|685.85|690.45|683.55|73
1715771700000|2024-05-15 11:15:00|690.9|684|690.6|683.7|690.9|684|690.15|683.25|55
1715772000000|2024-05-15 11:20:00|690.65|683.75|688.35|681.45|690.7|683.8|688.25|681.35|131
1715772300000|2024-05-15 11:25:00|688.3|681.4|689.1|682.2|689.15|682.25|687.85|680.95|91
1715772600000|2024-05-15 11:30:00|689.05|682.15|688.8|681.9|689.05|682.15|687.75|680.85|145
1715772900000|2024-05-15 11:35:00|688.7|681.8|687.3|680.4|688.85|681.95|686.55|679.65|152
1715773200000|2024-05-15 11:40:00|687.2|680.3|688.55|681.65|688.55|681.65|686.95|680.05|148
1715773500000|2024-05-15 11:45:00|688.6|681.7|688.65|681.75|688.9|682|687.55|680.65|115
1715773800000|2024-05-15 11:50:00|688.6|681.7|689.55|682.65|689.7|682.8|688.6|681.7|60
1715774100000|2024-05-15 11:55:00|689.45|682.55|689.85|682.95|690.2|683.3|689.1|682.2|64
1715774400000|2024-05-15 12:00:00|689.9|683|690.1|683.2|690.3|683.4|689.65|682.75|71
1715774700000|2024-05-15 12:05:00|690.05|683.15|692|685.1|692|685.1|689.65|682.75|47
1715775000000|2024-05-15 12:10:00|692.05|685.15|692.25|685.35|692.5|685.6|691.9|685|52
1715775300000|2024-05-15 12:15:00|692.2|685.3|692.3|685.4|692.5|685.6|691.25|684.35|98
1715775600000|2024-05-15 12:20:00|692.35|685.45|691.45|684.55|692.5|685.6|690.4|683.5|125
1715775900000|2024-05-15 12:25:00|691.25|684.35|692.98|686.08|693.15|686.25|690.05|683.15|273
1715776200000|2024-05-15 12:30:00|692.97|686.07|705.64|698.74|706.86|699.96|692.97|686.07|1082
1715776500000|2024-05-15 12:35:00|705.72|698.82|704.99|698.09|710.57|703.67|704.27|697.37|997
1715776800000|2024-05-15 12:40:00|705.05|698.15|706.26|699.36|707.04|700.14|701.87|694.97|957
1715777100000|2024-05-15 12:45:00|706.25|699.35|709.18|702.28|710.24|703.34|706.25|699.35|913
1715777400000|2024-05-15 12:50:00|709.22|702.32|708.15|701.25|709.5|702.6|706.87|699.97|652
1715777700000|2024-05-15 12:55:00|708.05|701.15|708.75|701.85|709.3|702.4|707.25|700.35|213
1715778000000|2024-05-15 13:00:00|708.7|701.8|708.95|702.05|709.65|702.75|707.85|700.95|260
1715778300000|2024-05-15 13:05:00|708.9|702|705.7|698.8|709.15|702.25|705.05|698.15|247
1715778600000|2024-05-15 13:10:00|705.75|698.85|708.3|701.4|708.6|701.7|705.75|698.85|204
1715778900000|2024-05-15 13:15:00|708.25|701.35|708.85|701.95|709.85|702.95|707.9|701|284
1715779200000|2024-05-15 13:20:00|708.8|701.9|709.1|702.2|709.75|702.85|706.95|700.05|211
1715779500000|2024-05-15 13:25:00|709|702.1|714.75|707.85|715|708.1|708.3|701.4|222
1715779800000|2024-05-15 13:30:00|714.65|707.75|719.1|712.2|720.3|713.4|713.65|706.75|513
1715780100000|2024-05-15 13:35:00|719.05|712.15|718.5|711.6|721.05|714.15|717.55|710.65|356
1715780400000|2024-05-15 13:40:00|718.45|711.55|718.2|711.3|719.6|712.7|717.55|710.65|306
1715780700000|2024-05-15 13:45:00|718.15|711.25|718.85|711.95|720.75|713.85|717.5|710.6|392
1715781000000|2024-05-15 13:50:00|718.5|711.6|714.25|707.35|719.35|712.45|713.85|706.95|250
1715781300000|2024-05-15 13:55:00|714.35|707.45|714.15|707.25|714.7|707.8|712.25|705.35|228
1715781600000|2024-05-15 14:00:00|714.2|707.3|714.45|707.55|715.1|708.2|712.3|705.4|259
1715781900000|2024-05-15 14:05:00|714.5|707.6|716|709.1|716.5|709.6|712.9|706|198
1715782200000|2024-05-15 14:10:00|716.05|709.15|716.4|709.5|717.15|710.25|715.35|708.45|148
1715782500000|2024-05-15 14:15:00|716.45|709.55|720.3|713.4|720.4|713.5|716.45|709.55|148
1715782800000|2024-05-15 14:20:00|720.35|713.45|724.15|717.25|724.65|717.75|720.1|713.2|190
1715783100000|2024-05-15 14:25:00|724.2|717.3|721.3|714.4|724.7|717.8|721.3|714.4|225
1715783400000|2024-05-15 14:30:00|721.45|714.55|723|716.1|723.95|717.05|721.35|714.45|235
1715783700000|2024-05-15 14:35:00|723.1|716.2|723.05|716.15|724.05|717.15|722.55|715.65|140
1715784000000|2024-05-15 14:40:00|723.1|716.2|723.65|716.75|723.65|716.75|722.5|715.6|109
1715784300000|2024-05-15 14:45:00|723.6|716.7|724.95|718.05|725.1|718.2|723.45|716.55|152
1715784600000|2024-05-15 14:50:00|725.15|718.25|724.8|717.9|726.2|719.3|724.55|717.65|53
1715785200000|2024-05-15 15:00:00|725.95|719.05|728.3|721.4|728.3|721.4|725.95|719.05|67
1715785500000|2024-05-15 15:05:00|728.4|721.5|728.8|721.9|729.4|722.5|726.6|719.7|189
1715785800000|2024-05-15 15:10:00|728.85|721.95|729.1|722.2|729.65|722.75|726.8|719.9|243
1715786100000|2024-05-15 15:15:00|729.05|722.15|728.75|721.85|729.2|722.3|725.75|718.85|340
1715786400000|2024-05-15 15:20:00|729.2|722.3|731.55|724.65|734.1|727.2|729.05|722.15|361
1715786700000|2024-05-15 15:25:00|731.5|724.6|733.45|726.55|733.95|727.05|731.2|724.3|289
1715787000000|2024-05-15 15:30:00|733.55|726.65|734.65|727.75|735.8|728.9|733.55|726.65|232
1715787300000|2024-05-15 15:35:00|734.7|727.8|734.9|728|735.85|728.95|733.65|726.75|168
1715787600000|2024-05-15 15:40:00|733.5|726.6|732.9|726|734.15|727.25|731.55|724.65|129
1715787900000|2024-05-15 15:45:00|732.85|725.95|732.2|725.3|734.35|727.45|730.6|723.7|248
1715788200000|2024-05-15 15:50:00|732.05|725.15|732.8|725.9|733.2|726.3|731.45|724.55|194
1715788500000|2024-05-15 15:55:00|732.75|725.85|730.15|723.25|732.75|725.85|729.75|722.85|176
1715788800000|2024-05-15 16:00:00|729.8|722.9|728.3|721.4|731.75|724.85|727.1|720.2|317
1715789100000|2024-05-15 16:05:00|728.25|721.35|730.2|723.3|730.75|723.85|727.9|721|257
1715789400000|2024-05-15 16:10:00|730.15|723.25|731.5|724.6|732.15|725.25|729.05|722.15|207
1715789700000|2024-05-15 16:15:00|731.55|724.65|728.8|721.9|731.85|724.95|727.6|720.7|259
1715790000000|2024-05-15 16:20:00|728.75|721.85|726.05|719.15|730.05|723.15|725.9|719|243
1715790300000|2024-05-15 16:25:00|726|719.1|725.55|718.65|726.85|719.95|725.25|718.35|192
1715790600000|2024-05-15 16:30:00|725.5|718.6|725.9|719|726.5|719.6|724.35|717.45|225
1715790900000|2024-05-15 16:35:00|725.85|718.95|725.7|718.8|727.25|720.35|724.45|717.55|250
1715791200000|2024-05-15 16:40:00|725.65|718.75|725.15|718.25|726.15|719.25|724.15|717.25|174
1715791500000|2024-05-15 16:45:00|725.2|718.3|725.15|718.25|727|720.1|724.45|717.55|256
1715791800000|2024-05-15 16:50:00|725.2|718.3|725.95|719.05|726.35|719.45|724.65|717.75|199
1715792100000|2024-05-15 16:55:00|726.05|719.15|727.25|720.35|727.55|720.65|725.95|719.05|112
1715792400000|2024-05-15 17:00:00|727.35|720.45|729.4|722.5|729.4|722.5|727.3|720.4|192
1715792700000|2024-05-15 17:05:00|729.5|722.6|730.6|723.7|731.1|724.2|729.5|722.6|128
1715793000000|2024-05-15 17:10:00|730.55|723.65|731.5|724.6|731.5|724.6|729.85|722.95|98
1715793300000|2024-05-15 17:15:00|731.55|724.65|731.95|725.05|731.95|725.05|730.25|723.35|78
1715793600000|2024-05-15 17:20:00|731.6|724.7|732.15|725.25|732.45|725.55|730.95|724.05|65
1715793900000|2024-05-15 17:25:00|732.05|725.15|732.25|725.35|732.85|725.95|730.95|724.05|88
1715794200000|2024-05-15 17:30:00|732.2|725.3|733.95|727.05|734.75|727.85|731.4|724.5|125
1715794500000|2024-05-15 17:35:00|733.85|726.95|733.55|726.65|734.85|727.95|733.1|726.2|146
1715794800000|2024-05-15 17:40:00|733.5|726.6|733.5|726.6|733.8|726.9|732.65|725.75|164
1715795100000|2024-05-15 17:45:00|733.3|726.4|733.3|726.4|733.45|726.55|731.85|724.95|188
1715795400000|2024-05-15 17:50:00|733.25|726.35|733.45|726.55|733.75|726.85|732.85|725.95|168
1715795700000|2024-05-15 17:55:00|733.4|726.5|733.5|726.6|733.7|726.8|733.25|726.35|26
1715796000000|2024-05-15 18:00:00|733.2|726.3|735.3|728.4|735.3|728.4|732.85|725.95|163
1715796300000|2024-05-15 18:05:00|735.2|728.3|734.55|727.65|735.2|728.3|734|727.1|194
1715796600000|2024-05-15 18:10:00|734.5|727.6|736|729.1|736|729.1|734.5|727.6|121
1715796900000|2024-05-15 18:15:00|735.95|729.05|736.05|729.15|737.15|730.25|735.45|728.55|187
1715797200000|2024-05-15 18:20:00|736|729.1|737.45|730.55|737.55|730.65|736|729.1|89
1715797500000|2024-05-15 18:25:00|737.5|730.6|737.95|731.05|738.75|731.85|737.5|730.6|169
1715797800000|2024-05-15 18:30:00|738.05|731.15|736.8|729.9|738.3|731.4|736.7|729.8|243
1715798100000|2024-05-15 18:35:00|736.85|729.95|735.6|728.7|736.9|730|735.05|728.15|205
1715798400000|2024-05-15 18:40:00|735.55|728.65|734.95|728.05|736.45|729.55|734.8|727.9|257
1715798700000|2024-05-15 18:45:00|735.15|728.25|733.45|726.55|735.15|728.25|733|726.1|315
1715799000000|2024-05-15 18:50:00|733.5|726.6|734.25|727.35|734.65|727.75|733.35|726.45|208
1715799300000|2024-05-15 18:55:00|734.3|727.4|736.65|729.75|736.85|729.95|734.3|727.4|266
1715799600000|2024-05-15 19:00:00|736.7|729.8|736.1|729.2|738.3|731.4|736|729.1|228
1715799900000|2024-05-15 19:05:00|736|729.1|735.55|728.65|736.25|729.35|734.5|727.6|161
1715800200000|2024-05-15 19:10:00|735.5|728.6|736.75|729.85|737.4|730.5|735.5|728.6|191
1715800500000|2024-05-15 19:15:00|736.65|729.75|736.65|729.75|736.95|730.05|735.9|729|180
1715800800000|2024-05-15 19:20:00|736.6|729.7|738.65|731.75|738.85|731.95|735.7|728.8|343
1715801100000|2024-05-15 19:25:00|738.6|731.7|737.9|731|738.85|731.95|737|730.1|258
1715801400000|2024-05-15 19:30:00|737.85|730.95|738.05|731.15|738.55|731.65|737|730.1|135
1715801700000|2024-05-15 19:35:00|737.95|731.05|738.9|732|739.05|732.15|737.45|730.55|97
1715802000000|2024-05-15 19:40:00|738.85|731.95|741.35|734.45|741.7|734.8|738.8|731.9|273
1715802300000|2024-05-15 19:45:00|741.3|734.4|737.4|730.5|741.3|734.4|737.35|730.45|290
1715802600000|2024-05-15 19:50:00|737.35|730.45|740.8|733.9|740.95|734.05|737.2|730.3|227
1715802900000|2024-05-15 19:55:00|740.65|733.75|744.8|737.9|745.4|738.5|740|733.1|349
1715803200000|2024-05-15 20:00:00|744.75|737.85|739.8|732.9|747.9|741|739.5|732.6|526
1715803500000|2024-05-15 20:05:00|739.85|732.95|743.2|736.3|744.6|737.7|739.85|732.95|201
1715803800000|2024-05-15 20:10:00|743.25|736.35|742.4|735.5|744.05|737.15|741.8|734.9|297
1715804100000|2024-05-15 20:15:00|742.45|735.55|739.9|733|742.45|735.55|739.5|732.6|270
1715804400000|2024-05-15 20:20:00|740|733.1|739.5|732.6|740.6|733.7|739.35|732.45|252
1715804700000|2024-05-15 20:25:00|739.45|732.55|741.2|734.3|741.3|734.4|739.3|732.4|251
1715805000000|2024-05-15 20:30:00|741.1|734.2|742.25|735.35|742.65|735.75|740.6|733.7|188
1715805300000|2024-05-15 20:35:00|742.15|735.25|742.5|735.6|743.4|736.5|741.95|735.05|167
1715805600000|2024-05-15 20:40:00|742.45|735.55|742.9|736|743.4|736.5|740.4|733.5|234
1715805900000|2024-05-15 20:45:00|742.95|736.05|742.1|735.2|743.4|736.5|741.8|734.9|176
1715806200000|2024-05-15 20:50:00|742.05|735.15|740.8|733.9|742.2|735.3|740.4|733.5|163
1715806500000|2024-05-15 20:55:00|740.75|733.85|742.08|735.18|742.45|735.55|740|733.1|160
1715806800000|2024-05-15 21:00:00|742.12|735.22|741.4|734.5|743.2|736.3|741.39|734.49|339
1715807100000|2024-05-15 21:05:00|741.42|734.52|740.61|733.71|741.53|734.63|740.59|733.69|283
1715807400000|2024-05-15 21:10:00|740.6|733.7|741.11|734.21|741.17|734.27|740.44|733.54|162
1715807700000|2024-05-15 21:15:00|741.04|734.14|741.66|734.76|742|735.1|739.95|733.05|246
1715808000000|2024-05-15 21:20:00|741.62|734.72|742.33|735.43|742.33|735.43|741.23|734.33|177
1715808300000|2024-05-15 21:25:00|742.32|735.42|743.25|736.35|743.3|736.4|742.32|735.42|72
1715808600000|2024-05-15 21:30:00|743.29|736.39|742.58|735.68|743.31|736.41|742.57|735.67|124
1715808900000|2024-05-15 21:35:00|742.57|735.67|741.9|735|743.02|736.12|741.74|734.84|105
1715809200000|2024-05-15 21:40:00|741.88|734.98|741.7|734.8|742.51|735.61|741.63|734.73|158
1715809500000|2024-05-15 21:45:00|741.65|734.75|742.03|735.13|742.08|735.18|741.23|734.33|138
1715809800000|2024-05-15 21:50:00|742.01|735.11|740.2|733.3|742.28|735.38|740.19|733.29|202
1715810100000|2024-05-15 21:55:00|740.18|733.28|740.8|733.9|741.82|734.92|740.18|733.28|179
1715810400000|2024-05-15 22:00:00|740.9|734|741.55|734.65|741.8|734.9|740.65|733.75|179
1715810700000|2024-05-15 22:05:00|741.5|734.6|740.65|733.75|741.95|735.05|740.65|733.75|95
1715811000000|2024-05-15 22:10:00|740.7|733.8|740.8|733.9|741.35|734.45|740.3|733.4|108
1715811300000|2024-05-15 22:15:00|740.75|733.85|741|734.1|741.3|734.4|740.2|733.3|145
1715811600000|2024-05-15 22:20:00|740.95|734.05|741.35|734.45|741.7|734.8|740.7|733.8|86
1715811900000|2024-05-15 22:25:00|741.4|734.5|741.5|734.6|742.3|735.4|741.15|734.25|80
1715812200000|2024-05-15 22:30:00|741.6|734.7|741.2|734.3|742|735.1|741.2|734.3|140
1715812500000|2024-05-15 22:35:00|741.15|734.25|739.9|733|741.6|734.7|739.5|732.6|228
1715812800000|2024-05-15 22:40:00|739.85|732.95|740.2|733.3|740.3|733.4|739.2|732.3|138
1715813100000|2024-05-15 22:45:00|740.3|733.4|739.6|732.7|740.3|733.4|739.4|732.5|177
1715813400000|2024-05-15 22:50:00|739.65|732.75|739.5|732.6|739.8|732.9|739.25|732.35|112
1715813700000|2024-05-15 22:55:00|739.55|732.65|739.7|732.8|740|733.1|739.5|732.6|23
1715814000000|2024-05-15 23:00:00|739.55|732.65|739.55|732.65|740.5|733.6|738.5|731.6|141
1715814300000|2024-05-15 23:05:00|739.6|732.7|739.65|732.75|740.7|733.8|739.45|732.55|144
1715814600000|2024-05-15 23:10:00|739.6|732.7|739.15|732.25|739.65|732.75|738.75|731.85|75
1715814900000|2024-05-15 23:15:00|739.1|732.2|739.05|732.15|739.7|732.8|738.75|731.85|54
1715815200000|2024-05-15 23:20:00|739.15|732.25|739.3|732.4|739.4|732.5|738.85|731.95|89
1715815500000|2024-05-15 23:25:00|739.25|732.35|739.1|732.2|740.25|733.35|739.05|732.15|88
1715815800000|2024-05-15 23:30:00|739.05|732.15|738.55|731.65|739.35|732.45|738.35|731.45|65
1715816100000|2024-05-15 23:35:00|738.5|731.6|739.75|732.85|739.8|732.9|738.3|731.4|83
1715816400000|2024-05-15 23:40:00|739.8|732.9|741.45|734.55|741.7|734.8|739.8|732.9|182
1715816700000|2024-05-15 23:45:00|741.4|734.5|741.8|734.9|742.35|735.45|741.2|734.3|85
1715817000000|2024-05-15 23:50:00|741.75|734.85|740.6|733.7|741.75|734.85|739.45|732.55|225
1715817300000|2024-05-15 23:55:00|740.65|733.75|739.95|733.05|740.7|733.8|739.9|733|100
1715817600000|2024-05-16 00:00:00|740|733.1|741.6|734.7|741.85|734.95|739.5|732.6|117
1715817900000|2024-05-16 00:05:00|741.65|734.75|742.85|735.95|743.4|736.5|739.85|732.95|268
1715818200000|2024-05-16 00:10:00|742.8|735.9|741.85|734.95|743.6|736.7|741.75|734.85|169
1715818500000|2024-05-16 00:15:00|741.8|734.9|740.9|734|742.15|735.25|740.4|733.5|375
1715818800000|2024-05-16 00:20:00|741|734.1|740.45|733.55|741.4|734.5|740.35|733.45|277
1715819100000|2024-05-16 00:25:00|740.5|733.6|740.35|733.45|741.8|734.9|740.1|733.2|243
1715819400000|2024-05-16 00:30:00|740.3|733.4|739.45|732.55|740.7|733.8|737.9|731|254
1715819700000|2024-05-16 00:35:00|739.4|732.5|739.3|732.4|739.65|732.75|738.1|731.2|282
1715820000000|2024-05-16 00:40:00|739.2|732.3|738.75|731.85|739.35|732.45|736.8|729.9|282
1715820300000|2024-05-16 00:45:00|738.7|731.8|740.4|733.5|740.65|733.75|738.6|731.7|191
1715820600000|2024-05-16 00:50:00|740.45|733.55|740.25|733.35|740.85|733.95|739.85|732.95|117
1715820900000|2024-05-16 00:55:00|740.35|733.45|740|733.1|740.55|733.65|739.7|732.8|72
1715821200000|2024-05-16 01:00:00|739.65|732.75|740.7|733.8|741|734.1|739.45|732.55|120
1715821500000|2024-05-16 01:05:00|740.8|733.9|741.4|734.5|742.3|735.4|740.8|733.9|86
1715821800000|2024-05-16 01:10:00|741.35|734.45|740.25|733.35|741.35|734.45|739.4|732.5|97
1715822100000|2024-05-16 01:15:00|740.2|733.3|739.2|732.3|740.2|733.3|739.05|732.15|66
1715822400000|2024-05-16 01:20:00|739.15|732.25|739.6|732.7|739.8|732.9|738.9|732|104
1715822700000|2024-05-16 01:25:00|739.65|732.75|739.4|732.5|740.1|733.2|739.05|732.15|74
1715823000000|2024-05-16 01:30:00|739.45|732.55|740.1|733.2|740.1|733.2|739.45|732.55|39
1715823300000|2024-05-16 01:35:00|740.05|733.15|739.95|733.05|740.4|733.5|739.25|732.35|115
1715823600000|2024-05-16 01:40:00|739.9|733|740.6|733.7|740.6|733.7|739.8|732.9|90
1715823900000|2024-05-16 01:45:00|740.5|733.6|740|733.1|740.5|733.6|739.15|732.25|118
1715824200000|2024-05-16 01:50:00|739.95|733.05|737.25|730.35|740.7|733.8|736.5|729.6|145
1715824500000|2024-05-16 01:55:00|737.15|730.25|737.2|730.3|737.7|730.8|736.05|729.15|85
1715824800000|2024-05-16 02:00:00|737.15|730.25|736.45|729.55|738.2|731.3|736.3|729.4|92
1715825100000|2024-05-16 02:05:00|736.4|729.5|737|730.1|737.15|730.25|736.4|729.5|54
1715825400000|2024-05-16 02:10:00|736.9|730|738.2|731.3|738.25|731.35|736.9|730|44
1715825700000|2024-05-16 02:15:00|738.1|731.2|737.25|730.35|738.15|731.25|737.1|730.2|44
1715826000000|2024-05-16 02:20:00|737.2|730.3|736.15|729.25|737.4|730.5|736.15|729.25|82
1715826300000|2024-05-16 02:25:00|736.1|729.2|736.15|729.25|736.4|729.5|735.85|728.95|30
1715826600000|2024-05-16 02:30:00|736.1|729.2|735.25|728.35|736.15|729.25|735.25|728.35|58
1715826900000|2024-05-16 02:35:00|735.15|728.25|735.1|728.2|735.15|728.25|734.65|727.75|30
1715827200000|2024-05-16 02:40:00|735.15|728.25|734.25|727.35|735.25|728.35|734.2|727.3|84
1715827500000|2024-05-16 02:45:00|734.35|727.45|735.15|728.25|735.15|728.25|734.3|727.4|72
1715827800000|2024-05-16 02:50:00|735.2|728.3|735.4|728.5|735.5|728.6|735.2|728.3|15
1715828100000|2024-05-16 02:55:00|735.65|728.75|736.4|729.5|736.7|729.8|734.35|727.45|81
1715828400000|2024-05-16 03:00:00|736.45|729.55|736.55|729.65|737.5|730.6|736.4|729.5|63
1715828700000|2024-05-16 03:05:00|736.5|729.6|736.8|729.9|737.6|730.7|736.35|729.45|154
1715829000000|2024-05-16 03:10:00|736.85|729.95|736.3|729.4|736.85|729.95|735.65|728.75|121
1715829300000|2024-05-16 03:15:00|736.35|729.45|738.3|731.4|738.3|731.4|736.35|729.45|64
1715829600000|2024-05-16 03:20:00|738.6|731.7|739.8|732.9|739.8|732.9|738.1|731.2|51
1715829900000|2024-05-16 03:25:00|740.1|733.2|740.95|734.05|741.3|734.4|740.1|733.2|30
1715830200000|2024-05-16 03:30:00|740.9|734|742|735.1|742|735.1|740.8|733.9|58
1715830500000|2024-05-16 03:35:00|742.1|735.2|742.55|735.65|742.7|735.8|741.55|734.65|45
1715830800000|2024-05-16 03:40:00|742.5|735.6|742.9|736|743.25|736.35|741.75|734.85|90
1715831100000|2024-05-16 03:45:00|743|736.1|743.65|736.75|743.85|736.95|742.1|735.2|91
1715831400000|2024-05-16 03:50:00|743.7|736.8|743.6|736.7|744.1|737.2|743.35|736.45|49
1715831700000|2024-05-16 03:55:00|743.55|736.65|743.35|736.45|743.7|736.8|742.95|736.05|99
1715832000000|2024-05-16 04:00:00|743.25|736.35|743.9|737|743.9|737|742.7|735.8|59
1715832300000|2024-05-16 04:05:00|743.85|736.95|744.55|737.65|744.55|737.65|743.5|736.6|52
1715832600000|2024-05-16 04:10:00|744.5|737.6|743.5|736.6|744.55|737.65|743.1|736.2|72
1715832900000|2024-05-16 04:15:00|743.45|736.55|742.35|735.45|744.4|737.5|742.35|735.45|92
1715833200000|2024-05-16 04:20:00|742.7|735.8|742.05|735.15|742.85|735.95|742.05|735.15|38
1715833500000|2024-05-16 04:25:00|742.2|735.3|742.2|735.3|742.45|735.55|741.85|734.95|44
1715833800000|2024-05-16 04:30:00|742.25|735.35|741.35|734.45|742.45|735.55|741.35|734.45|35
1715834100000|2024-05-16 04:35:00|741.25|734.35|740.35|733.45|741.25|734.35|740.25|733.35|71
1715834400000|2024-05-16 04:40:00|740.4|733.5|740.75|733.85|741|734.1|740.2|733.3|34
1715834700000|2024-05-16 04:45:00|740.7|733.8|739.65|732.75|740.75|733.85|739.6|732.7|76
1715835000000|2024-05-16 04:50:00|739.6|732.7|740.55|733.65|740.75|733.85|739.6|732.7|116
1715835300000|2024-05-16 04:55:00|740.5|733.6|741.2|734.3|741.45|734.55|740.2|733.3|70
1715835600000|2024-05-16 05:00:00|741.25|734.35|739.85|732.95|741.25|734.35|739.7|732.8|89
1715835900000|2024-05-16 05:05:00|739.9|733|740.45|733.55|740.5|733.6|739.9|733|67
1715836200000|2024-05-16 05:10:00|740.5|733.6|739.45|732.55|740.75|733.85|739.35|732.45|54
1715836500000|2024-05-16 05:15:00|739.4|732.5|739.9|733|740|733.1|739.15|732.25|63
1715836800000|2024-05-16 05:20:00|739.85|732.95|740.4|733.5|740.45|733.55|739.55|732.65|31
1715837100000|2024-05-16 05:25:00|739.7|732.8|738.75|731.85|739.8|732.9|738.75|731.85|76
1715837400000|2024-05-16 05:30:00|738.7|731.8|740.7|733.8|740.8|733.9|738.6|731.7|94
1715837700000|2024-05-16 05:35:00|740.75|733.85|741.1|734.2|741.3|734.4|740.7|733.8|47
1715838000000|2024-05-16 05:40:00|741.2|734.3|740.25|733.35|741.25|734.35|740.15|733.25|79
1715838300000|2024-05-16 05:45:00|740.15|733.25|741|734.1|741|734.1|739.9|733|58
1715838600000|2024-05-16 05:50:00|741.05|734.15|740.8|733.9|741.25|734.35|740.6|733.7|35
1715838900000|2024-05-16 05:55:00|740.85|733.95|740.35|733.45|740.9|734|740.1|733.2|18
1715839200000|2024-05-16 06:00:00|740.25|733.35|739.65|732.75|740.35|733.45|739.1|732.2|128
1715839500000|2024-05-16 06:05:00|739.75|732.85|740.4|733.5|740.4|733.5|739.7|732.8|35
1715839800000|2024-05-16 06:10:00|740.45|733.55|742.3|735.4|742.3|735.4|740.45|733.55|38
1715840100000|2024-05-16 06:15:00|742.25|735.35|742.4|735.5|742.95|736.05|742.2|735.3|67
1715840400000|2024-05-16 06:20:00|742.5|735.6|743.55|736.65|743.55|736.65|742|735.1|67
1715840700000|2024-05-16 06:25:00|743.6|736.7|742.95|736.05|743.75|736.85|742.9|736|41
1715841000000|2024-05-16 06:30:00|743|736.1|743|736.1|743.35|736.45|742.35|735.45|75
1715841300000|2024-05-16 06:35:00|742.95|736.05|743.25|736.35|743.35|736.45|742.75|735.85|23
1715841600000|2024-05-16 06:40:00|743.35|736.45|743.9|737|743.95|737.05|743.3|736.4|28
1715841900000|2024-05-16 06:45:00|744|737.1|742.7|735.8|744.1|737.2|742.7|735.8|48
1715842200000|2024-05-16 06:50:00|742.8|735.9|742.95|736.05|743.05|736.15|742.7|735.8|35
1715842500000|2024-05-16 06:55:00|743|736.1|742.95|736.05|743|736.1|742.9|736|20
1715842800000|2024-05-16 07:00:00|742.9|736|743.5|736.6|743.5|736.6|742.9|736|41
1715843700000|2024-05-16 07:15:00|746.35|739.45|744.25|737.35|746.45|739.55|744.05|737.15|58
1715844000000|2024-05-16 07:20:00|744.3|737.4|744.3|737.4|744.7|737.8|744.05|737.15|35
1715844300000|2024-05-16 07:25:00|744.2|737.3|745.45|738.55|745.45|738.55|744.1|737.2|30
1715844600000|2024-05-16 07:30:00|745.6|738.7|745.35|738.45|746.35|739.45|745.35|738.45|84
1715844900000|2024-05-16 07:35:00|745.3|738.4|745.35|738.45|745.9|739|744.5|737.6|103
1715845200000|2024-05-16 07:40:00|745.55|738.65|745.45|738.55|746.3|739.4|745.45|738.55|61
1715845500000|2024-05-16 07:45:00|745.4|738.5|744.95|738.05|745.6|738.7|744.65|737.75|69
1715845800000|2024-05-16 07:50:00|745|738.1|744|737.1|745.2|738.3|743.3|736.4|63
1715846100000|2024-05-16 07:55:00|743.8|736.9|744.15|737.25|744.15|737.25|743.5|736.6|24
1715846400000|2024-05-16 08:00:00|744.1|737.2|743.4|736.5|744.2|737.3|743.1|736.2|45
1715846700000|2024-05-16 08:05:00|743.5|736.6|744.45|737.55|744.65|737.75|743.5|736.6|66
1715847000000|2024-05-16 08:10:00|744.4|737.5|743.15|736.25|744.95|738.05|742.7|735.8|101
1715847300000|2024-05-16 08:15:00|743.1|736.2|742.6|735.7|743.35|736.45|742.6|735.7|62
1715847600000|2024-05-16 08:20:00|742.55|735.65|742.15|735.25|742.7|735.8|742.1|735.2|20
1715847900000|2024-05-16 08:25:00|742|735.1|740.65|733.75|742|735.1|740.65|733.75|99
1715848200000|2024-05-16 08:30:00|740.7|733.8|738.3|731.4|740.7|733.8|737.7|730.8|83
1715848500000|2024-05-16 08:35:00|738.25|731.35|738.05|731.15|738.45|731.55|737.65|730.75|44
1715848800000|2024-05-16 08:40:00|738.15|731.25|737.4|730.5|738.6|731.7|737.4|730.5|119
1715849100000|2024-05-16 08:45:00|737.45|730.55|739.2|732.3|739.2|732.3|736.5|729.6|145
1715849400000|2024-05-16 08:50:00|739.25|732.35|738.15|731.25|739.25|732.35|737.8|730.9|77
1715849700000|2024-05-16 08:55:00|738.35|731.45|738|731.1|738.5|731.6|737.8|730.9|34
1715850000000|2024-05-16 09:00:00|737.95|731.05|738.35|731.45|738.45|731.55|737.75|730.85|86
1715850300000|2024-05-16 09:05:00|738.3|731.4|737.8|730.9|738.35|731.45|737.4|730.5|63
1715850600000|2024-05-16 09:10:00|737.7|730.8|737.7|730.8|738.1|731.2|737.65|730.75|35
1715850900000|2024-05-16 09:15:00|737.6|730.7|736.75|729.85|737.6|730.7|736.45|729.55|106
1715851200000|2024-05-16 09:20:00|736.7|729.8|736.25|729.35|736.75|729.85|736|729.1|59
1715851500000|2024-05-16 09:25:00|736.15|729.25|736.25|729.35|736.35|729.45|735.65|728.75|51
1715851800000|2024-05-16 09:30:00|736.2|729.3|736.05|729.15|736.2|729.3|735.45|728.55|48
1715852100000|2024-05-16 09:35:00|736.1|729.2|737.8|730.9|737.85|730.95|736|729.1|73
1715852400000|2024-05-16 09:40:00|737.75|730.85|737.8|730.9|738.15|731.25|737.7|730.8|12
1715852700000|2024-05-16 09:45:00|737.6|730.7|739|732.1|739.05|732.15|736.5|729.6|96
1715853000000|2024-05-16 09:50:00|738.95|732.05|741|734.1|741|734.1|738.7|731.8|80
1715853300000|2024-05-16 09:55:00|740.95|734.05|742.6|735.7|742.7|735.8|740.9|734|49
1715853600000|2024-05-16 10:00:00|742.55|735.65|740.3|733.4|742.6|735.7|740.2|733.3|57
1715853900000|2024-05-16 10:05:00|740.1|733.2|739.7|732.8|740.3|733.4|739.4|732.5|58
1715854200000|2024-05-16 10:10:00|739.65|732.75|740.05|733.15|740.3|733.4|739.5|732.6|39
1715854500000|2024-05-16 10:15:00|740|733.1|740.35|733.45|741.25|734.35|738.65|731.75|157
1715854800000|2024-05-16 10:20:00|740.4|733.5|740.1|733.2|740.8|733.9|739.9|733|92
1715855100000|2024-05-16 10:25:00|739.8|732.9|739.3|732.4|739.85|732.95|739.3|732.4|35
1715855400000|2024-05-16 10:30:00|738.75|731.85|735.65|728.75|738.75|731.85|735.6|728.7|206
1715855700000|2024-05-16 10:35:00|735.75|728.85|735.85|728.95|736.75|729.85|735.7|728.8|117
1715856000000|2024-05-16 10:40:00|735.9|729|737|730.1|737.15|730.25|735.9|729|88
1715856300000|2024-05-16 10:45:00|736.9|730|736.15|729.25|737.05|730.15|735.3|728.4|207
1715856600000|2024-05-16 10:50:00|736.1|729.2|735.9|729|736.1|729.2|734.85|727.95|183
1715856900000|2024-05-16 10:55:00|735.95|729.05|735.7|728.8|736.3|729.4|735.7|728.8|80
1715857200000|2024-05-16 11:00:00|735.6|728.7|735.25|728.35|736.5|729.6|735.1|728.2|124
1715857500000|2024-05-16 11:05:00|735.3|728.4|735.7|728.8|736|729.1|735.25|728.35|47
1715857800000|2024-05-16 11:10:00|735.85|728.95|734.85|727.95|736.6|729.7|734.7|727.8|89
1715858100000|2024-05-16 11:15:00|734.9|728|737.4|730.5|737.5|730.6|734.85|727.95|122
1715858400000|2024-05-16 11:20:00|737.45|730.55|738.25|731.35|739.05|732.15|737.45|730.55|135
1715858700000|2024-05-16 11:25:00|738.2|731.3|738.75|731.85|738.85|731.95|738.2|731.3|63
1715859000000|2024-05-16 11:30:00|738.85|731.95|737.3|730.4|739.05|732.15|737.3|730.4|102
1715859300000|2024-05-16 11:35:00|737.35|730.45|736.7|729.8|737.85|730.95|736.45|729.55|88
1715859600000|2024-05-16 11:40:00|736.8|729.9|736.6|729.7|737.1|730.2|736.55|729.65|65
1715859900000|2024-05-16 11:45:00|736.75|729.85|738.5|731.6|738.5|731.6|736.5|729.6|45
1715860200000|2024-05-16 11:50:00|738.4|731.5|738|731.1|738.45|731.55|737.9|731|81
1715860500000|2024-05-16 11:55:00|738.05|731.15|738.9|732|739.05|732.15|738|731.1|149
1715860800000|2024-05-16 12:00:00|738.65|731.75|735.7|728.8|738.8|731.9|735.3|728.4|406
1715861100000|2024-05-16 12:05:00|735.75|728.85|734.55|727.65|735.85|728.95|734|727.1|296
1715861400000|2024-05-16 12:10:00|734.5|727.6|733.95|727.05|735.75|728.85|733.95|727.05|230
1715861700000|2024-05-16 12:15:00|733.9|727|734.55|727.65|735.15|728.25|732.8|725.9|406
1715862000000|2024-05-16 12:20:00|734.6|727.7|731.65|724.75|734.8|727.9|730.75|723.85|427
1715862300000|2024-05-16 12:25:00|731.75|724.85|731.25|724.35|732.7|725.8|730.2|723.3|487
1715862600000|2024-05-16 12:30:00|731.3|724.4|731.7|724.8|734.55|727.65|729.5|722.6|735
1715862900000|2024-05-16 12:35:00|731.4|724.5|728.65|721.75|731.75|724.85|726|719.1|677
1715863200000|2024-05-16 12:40:00|728.55|721.65|728.15|721.25|730.2|723.3|726.9|720|532
1715863500000|2024-05-16 12:45:00|727.9|721|732.5|725.6|732.5|725.6|727.7|720.8|493
1715863800000|2024-05-16 12:50:00|732.4|725.5|732.45|725.55|733.6|726.7|731.5|724.6|357
1715864100000|2024-05-16 12:55:00|732.3|725.4|730.85|723.95|732.85|725.95|730.5|723.6|370
1715864400000|2024-05-16 13:00:00|730.9|724|728.4|721.5|732.1|725.2|727.95|721.05|501
1715864700000|2024-05-16 13:05:00|728.45|721.55|726.6|719.7|729.5|722.6|726.6|719.7|397
1715865000000|2024-05-16 13:10:00|726.7|719.8|728.35|721.45|728.6|721.7|726.15|719.25|337
1715865300000|2024-05-16 13:15:00|728.4|721.5|730.95|724.05|731|724.1|728|721.1|235
1715865600000|2024-05-16 13:20:00|730.85|723.95|729.5|722.6|731.25|724.35|728.7|721.8|237
1715865900000|2024-05-16 13:25:00|729.4|722.5|729.7|722.8|730.45|723.55|728.85|721.95|212
1715866200000|2024-05-16 13:30:00|729.65|722.75|732.95|726.05|734.3|727.4|729.65|722.75|327
1715866500000|2024-05-16 13:35:00|732.9|726|732.25|725.35|733.9|727|731.45|724.55|265
1715866800000|2024-05-16 13:40:00|732.2|725.3|731|724.1|732.45|725.55|731|724.1|316
1715867100000|2024-05-16 13:45:00|730.95|724.05|733|726.1|733.25|726.35|730.7|723.8|262
1715867400000|2024-05-16 13:50:00|733.05|726.15|731.6|724.7|733.45|726.55|731.5|724.6|331
1715867700000|2024-05-16 13:55:00|731.55|724.65|731.65|724.75|732|725.1|731|724.1|237
1715868000000|2024-05-16 14:00:00|731.6|724.7|731.25|724.35|731.6|724.7|730.45|723.55|326
1715868300000|2024-05-16 14:05:00|731.2|724.3|728.15|721.25|731.45|724.55|727.05|720.15|341
1715868600000|2024-05-16 14:10:00|728.1|721.2|726.8|719.9|728.3|721.4|726.1|719.2|374
1715868900000|2024-05-16 14:15:00|726.85|719.95|725.9|719|727.65|720.75|725.8|718.9|338
1715869200000|2024-05-16 14:20:00|725.85|718.95|721.3|714.4|725.85|718.95|720.55|713.65|557
1715869500000|2024-05-16 14:25:00|721.4|714.5|720.95|714.05|723.1|716.2|720.7|713.8|561
1715869800000|2024-05-16 14:30:00|721.15|714.25|721.1|714.2|722.25|715.35|718.45|711.55|514
1715870100000|2024-05-16 14:35:00|721.05|714.15|719.05|712.15|721.05|714.15|718.75|711.85|461
1715870400000|2024-05-16 14:40:00|719|712.1|716.1|709.2|720.15|713.25|716.1|709.2|444
1715870700000|2024-05-16 14:45:00|716|709.1|716.8|709.9|717.9|711|715.9|709|539
1715871000000|2024-05-16 14:50:00|716.75|709.85|712.2|705.3|717.05|710.15|712.2|705.3|451
1715871300000|2024-05-16 14:55:00|712.1|705.2|709.4|702.5|712.15|705.25|708.7|701.8|481
1715871600000|2024-05-16 15:00:00|710.8|703.9|713.35|706.45|713.35|706.45|710.6|703.7|126
1715871900000|2024-05-16 15:05:00|713.25|706.35|714.45|707.55|714.85|707.95|712.35|705.45|485
1715872200000|2024-05-16 15:10:00|714.4|707.5|713.55|706.65|714.65|707.75|712.55|705.65|591
1715872500000|2024-05-16 15:15:00|713.45|706.55|715.3|708.4|715.7|708.8|713.25|706.35|250
1715872800000|2024-05-16 15:20:00|715.7|708.8|717|710.1|717.65|710.75|715.55|708.65|98
1715873100000|2024-05-16 15:25:00|716.95|710.05|719.65|712.75|720.65|713.75|716.95|710.05|324
1715873400000|2024-05-16 15:30:00|719.75|712.85|722.65|715.75|722.65|715.75|718.75|711.85|351
1715873700000|2024-05-16 15:35:00|722.6|715.7|724.5|717.6|725.1|718.2|722.25|715.35|246
1715874000000|2024-05-16 15:40:00|724.45|717.55|724.95|718.05|725.3|718.4|722.8|715.9|264
1715874300000|2024-05-16 15:45:00|724.85|717.95|723.55|716.65|724.85|717.95|722.35|715.45|283
1715874600000|2024-05-16 15:50:00|723.65|716.75|724.8|717.9|726.55|719.65|723.65|716.75|187
1715874900000|2024-05-16 15:55:00|724.75|717.85|722.9|716|726.6|719.7|722.75|715.85|206
1715875200000|2024-05-16 16:00:00|722.85|715.95|722.9|716|723|716.1|721.4|714.5|234
1715875500000|2024-05-16 16:05:00|722.85|715.95|722.4|715.5|722.9|716|721.5|714.6|157
1715875800000|2024-05-16 16:10:00|722.5|715.6|722.35|715.45|723.1|716.2|721.25|714.35|141
1715876100000|2024-05-16 16:15:00|722.3|715.4|720.5|713.6|722.45|715.55|719.7|712.8|242
1715876400000|2024-05-16 16:20:00|720.45|713.55|720.5|713.6|721.05|714.15|718.95|712.05|175
1715876700000|2024-05-16 16:25:00|720.55|713.65|721.2|714.3|721.85|714.95|719.75|712.85|210
1715877000000|2024-05-16 16:30:00|721.1|714.2|721.35|714.45|723.25|716.35|720.1|713.2|301
1715877300000|2024-05-16 16:35:00|721.25|714.35|723.3|716.4|723.4|716.5|720.15|713.25|323
1715877600000|2024-05-16 16:40:00|723.35|716.45|724.75|717.85|726|719.1|723|716.1|193
1715877900000|2024-05-16 16:45:00|724.8|717.9|725.3|718.4|725.85|718.95|724.1|717.2|302
1715878200000|2024-05-16 16:50:00|725.35|718.45|727.55|720.65|728.1|721.2|724.95|718.05|192
1715878500000|2024-05-16 16:55:00|727.5|720.6|727.6|720.7|728|721.1|727.3|720.4|86
1715878800000|2024-05-16 17:00:00|727.5|720.6|727.6|720.7|728.8|721.9|725.85|718.95|159
1715879100000|2024-05-16 17:05:00|727.4|720.5|727.85|720.95|728.65|721.75|726.7|719.8|162
1715879400000|2024-05-16 17:10:00|727.8|720.9|727.4|720.5|728.05|721.15|726.95|720.05|92
1715879700000|2024-05-16 17:15:00|727.35|720.45|727.2|720.3|727.45|720.55|726.3|719.4|116
1715880000000|2024-05-16 17:20:00|727.25|720.35|723.25|716.35|727.55|720.65|723.25|716.35|222
1715880300000|2024-05-16 17:25:00|723.3|716.4|719.2|712.3|723.3|716.4|719.2|712.3|176
1715880600000|2024-05-16 17:30:00|719.15|712.25|724.3|717.4|724.3|717.4|719.05|712.15|249
1715880900000|2024-05-16 17:35:00|724.25|717.35|724.45|717.55|725.05|718.15|723.1|716.2|232
1715881200000|2024-05-16 17:40:00|724.6|717.7|726.15|719.25|727.1|720.2|724.4|717.5|150
1715881500000|2024-05-16 17:45:00|726.1|719.2|727.1|720.2|727.95|721.05|725.45|718.55|151
1715881800000|2024-05-16 17:50:00|727.15|720.25|726.6|719.7|727.2|720.3|726.1|719.2|95
1715882100000|2024-05-16 17:55:00|726.4|719.5|724.8|717.9|726.4|719.5|724.8|717.9|67
1715882400000|2024-05-16 18:00:00|724.7|717.8|724.35|717.45|726.55|719.65|724.1|717.2|130
1715882700000|2024-05-16 18:05:00|724.4|717.5|724|717.1|724.4|717.5|723.45|716.55|82
1715883000000|2024-05-16 18:10:00|724.05|717.15|724.4|717.5|724.95|718.05|723.8|716.9|77
1715883300000|2024-05-16 18:15:00|724.3|717.4|727.2|720.3|727.45|720.55|724.25|717.35|58
1715883600000|2024-05-16 18:20:00|727.15|720.25|728.3|721.4|728.3|721.4|725.9|719|65
1715883900000|2024-05-16 18:25:00|728.25|721.35|727.4|720.5|728.25|721.35|727.2|720.3|41
1715884200000|2024-05-16 18:30:00|727.35|720.45|728.7|721.8|728.7|721.8|726.95|720.05|34
1715884500000|2024-05-16 18:35:00|728.65|721.75|729.05|722.15|729.3|722.4|727.75|720.85|53
1715884800000|2024-05-16 18:40:00|729.1|722.2|730.05|723.15|730.7|723.8|729.1|722.2|54
1715885100000|2024-05-16 18:45:00|730.1|723.2|728.85|721.95|730.2|723.3|728.7|721.8|106
1715885400000|2024-05-16 18:50:00|728.7|721.8|728.4|721.5|728.9|722|728|721.1|53
1715885700000|2024-05-16 18:55:00|728.45|721.55|727.35|720.45|728.45|721.55|727.3|720.4|37
1715886000000|2024-05-16 19:00:00|727.25|720.35|728.05|721.15|728.35|721.45|727|720.1|93
1715886300000|2024-05-16 19:05:00|728.1|721.2|728.75|721.85|728.85|721.95|728|721.1|106
1715886600000|2024-05-16 19:10:00|728.6|721.7|728|721.1|728.6|721.7|727.7|720.8|75
1715886900000|2024-05-16 19:15:00|728.1|721.2|730.1|723.2|730.1|723.2|728.1|721.2|67
1715887200000|2024-05-16 19:20:00|729.95|723.05|729.65|722.75|730|723.1|729.15|722.25|54
1715887500000|2024-05-16 19:25:00|729.7|722.8|729.85|722.95|730|723.1|729.25|722.35|54
1715887800000|2024-05-16 19:30:00|729.9|723|728.35|721.45|729.95|723.05|728.35|721.45|53
1715888100000|2024-05-16 19:35:00|728.3|721.4|727.55|720.65|729.1|722.2|726.65|719.75|90
1715888400000|2024-05-16 19:40:00|727.5|720.6|727.95|721.05|728.3|721.4|727.4|720.5|56
1715888700000|2024-05-16 19:45:00|727.85|720.95|727.4|720.5|728.35|721.45|727.15|720.25|73
1715889000000|2024-05-16 19:50:00|727.35|720.45|726.55|719.65|727.7|720.8|726.4|719.5|78
1715889300000|2024-05-16 19:55:00|726.45|719.55|726.45|719.55|726.75|719.85|726.3|719.4|31
1715889600000|2024-05-16 20:00:00|726.5|719.6|726.45|719.55|727.25|720.35|726.3|719.4|65
1715889900000|2024-05-16 20:05:00|726.5|719.6|724.55|717.65|726.65|719.75|724.3|717.4|82
1715890200000|2024-05-16 20:10:00|724.5|717.6|725|718.1|725.2|718.3|723.85|716.95|48
1715890500000|2024-05-16 20:15:00|724.9|718|725.9|719|725.9|719|723.9|717|73
1715890800000|2024-05-16 20:20:00|725.85|718.95|726.05|719.15|726.25|719.35|725.75|718.85|28
1715891100000|2024-05-16 20:25:00|726.15|719.25|725.7|718.8|726.25|719.35|725.4|718.5|24
1715891400000|2024-05-16 20:30:00|725.55|718.65|725.1|718.2|725.55|718.65|724.65|717.75|65
1715891700000|2024-05-16 20:35:00|725.15|718.25|726.65|719.75|726.85|719.95|725.1|718.2|37
1715892000000|2024-05-16 20:40:00|726.7|719.8|727.1|720.2|727.95|721.05|726.7|719.8|36
1715892300000|2024-05-16 20:45:00|727.15|720.25|726.95|720.05|727.35|720.45|726.5|719.6|48
1715892600000|2024-05-16 20:50:00|726.9|720|726.5|719.6|726.9|720|726.3|719.4|13
1715892900000|2024-05-16 20:55:00|726.6|719.7|726.68|719.78|726.75|719.85|725.85|718.95|61
1715893200000|2024-05-16 21:00:00|726.7|719.8|726.17|719.27|727.65|720.75|726.14|719.24|339
1715893500000|2024-05-16 21:05:00|726.2|719.3|728.72|721.82|728.97|722.07|726.2|719.3|208
1715893800000|2024-05-16 21:10:00|728.74|721.84|727.57|720.67|728.75|721.85|726.93|720.03|207
1715894100000|2024-05-16 21:15:00|727.6|720.7|727.4|720.5|728.12|721.22|727.24|720.34|204
1715894400000|2024-05-16 21:20:00|727.37|720.47|726.31|719.41|727.4|720.5|726.3|719.4|163
1715894700000|2024-05-16 21:25:00|726.3|719.4|726.98|720.08|727.3|720.4|726.3|719.4|207
1715895000000|2024-05-16 21:30:00|726.97|720.07|729.48|722.58|729.49|722.59|726.91|720.01|306
1715895300000|2024-05-16 21:35:00|729.47|722.57|730.53|723.63|730.55|723.65|729.45|722.55|316
1715895600000|2024-05-16 21:40:00|730.54|723.64|729.64|722.74|730.62|723.72|729.6|722.7|176
1715895900000|2024-05-16 21:45:00|729.62|722.72|729.69|722.79|729.7|722.8|729.6|722.7|197
1715896200000|2024-05-16 21:50:00|729.7|722.8|729.94|723.04|729.99|723.09|729.67|722.77|329
1715896500000|2024-05-16 21:55:00|729.93|723.03|730.45|723.55|730.52|723.62|729.9|723|122
1715896800000|2024-05-16 22:00:00|730.5|723.6|728.35|721.45|731.35|724.45|728.3|721.4|135
1715897100000|2024-05-16 22:05:00|728.3|721.4|727|720.1|728.75|721.85|726.7|719.8|80
1715897400000|2024-05-16 22:10:00|726.95|720.05|726.95|720.05|727.95|721.05|725.8|718.9|106
1715897700000|2024-05-16 22:15:00|727|720.1|728.45|721.55|728.6|721.7|726.9|720|129
1715898000000|2024-05-16 22:20:00|728.5|721.6|727.95|721.05|729.25|722.35|727.95|721.05|123
1715898300000|2024-05-16 22:25:00|727.9|721|728.4|721.5|728.75|721.85|727.65|720.75|55
1715898600000|2024-05-16 22:30:00|728.5|721.6|728.3|721.4|728.95|722.05|726.85|719.95|128
1715898900000|2024-05-16 22:35:00|728.35|721.45|729.75|722.85|729.75|722.85|728.25|721.35|51
1715899200000|2024-05-16 22:40:00|729.7|722.8|730.5|723.6|730.5|723.6|729.6|722.7|20
1715899500000|2024-05-16 22:45:00|730.6|723.7|731.3|724.4|731.35|724.45|730.05|723.15|51
1715899800000|2024-05-16 22:50:00|731.35|724.45|732.15|725.25|732.75|725.85|731.35|724.45|60
1715900100000|2024-05-16 22:55:00|732.1|725.2|732.45|725.55|732.65|725.75|731.8|724.9|47
1715900400000|2024-05-16 23:00:00|732.35|725.45|731.8|724.9|732.35|725.45|730.85|723.95|97
1715900700000|2024-05-16 23:05:00|731.75|724.85|730.65|723.75|731.8|724.9|730.3|723.4|71
1715901000000|2024-05-16 23:10:00|730.7|723.8|731.9|725|732.1|725.2|730.7|723.8|66
1715901300000|2024-05-16 23:15:00|731.85|724.95|731.6|724.7|732.1|725.2|731.4|724.5|74
1715901600000|2024-05-16 23:20:00|731.65|724.75|732.85|725.95|732.95|726.05|731.55|724.65|83
1715901900000|2024-05-16 23:25:00|732.8|725.9|732.75|725.85|733.05|726.15|731.85|724.95|54
1715902200000|2024-05-16 23:30:00|732.65|725.75|733|726.1|733.25|726.35|732.4|725.5|63
1715902500000|2024-05-16 23:35:00|733.05|726.15|733.35|726.45|733.6|726.7|732.85|725.95|45
1715902800000|2024-05-16 23:40:00|733.3|726.4|734.2|727.3|734.25|727.35|732.5|725.6|59
1715903100000|2024-05-16 23:45:00|734.3|727.4|733.4|726.5|734.3|727.4|733.3|726.4|82
1715903400000|2024-05-16 23:50:00|733.2|726.3|733.1|726.2|733.5|726.6|733.05|726.15|62
1715903700000|2024-05-16 23:55:00|733.2|726.3|732.85|725.95|733.3|726.4|732.4|725.5|39
1715904000000|2024-05-17 00:00:00|732.9|726|732.65|725.75|733.15|726.25|732.4|725.5|89
1715904300000|2024-05-17 00:05:00|732.7|725.8|733.1|726.2|733.5|726.6|732.4|725.5|48
1715904600000|2024-05-17 00:10:00|733.05|726.15|733.3|726.4|733.45|726.55|732.5|725.6|63
1715904900000|2024-05-17 00:15:00|733.35|726.45|734.7|727.8|734.7|727.8|733|726.1|44
1715905200000|2024-05-17 00:20:00|734.6|727.7|733.85|726.95|734.8|727.9|733.6|726.7|60
1715905500000|2024-05-17 00:25:00|733.8|726.9|733.4|726.5|733.85|726.95|733.1|726.2|34
1715905800000|2024-05-17 00:30:00|733.45|726.55|733.6|726.7|733.9|727|733.2|726.3|59
1715906100000|2024-05-17 00:35:00|733.65|726.75|733.9|727|734.1|727.2|733.65|726.75|28
1715906400000|2024-05-17 00:40:00|733.95|727.05|733.6|726.7|733.95|727.05|733.4|726.5|36
1715906700000|2024-05-17 00:45:00|733.95|727.05|733.8|726.9|734.2|727.3|733.5|726.6|41
1715907000000|2024-05-17 00:50:00|733.95|727.05|734.3|727.4|734.3|727.4|733.7|726.8|15
1715907300000|2024-05-17 00:55:00|734.25|727.35|734.95|728.05|734.95|728.05|733.9|727|20
1715907600000|2024-05-17 01:00:00|734.85|727.95|734|727.1|734.85|727.95|733.65|726.75|67
1715907900000|2024-05-17 01:05:00|734.1|727.2|734.1|727.2|734.45|727.55|734.05|727.15|32
1715908200000|2024-05-17 01:10:00|734.05|727.15|733.15|726.25|734.05|727.15|732.45|725.55|51
1715908500000|2024-05-17 01:15:00|733.2|726.3|729.9|723|733.45|726.55|729.85|722.95|124
1715908800000|2024-05-17 01:20:00|729.7|722.8|727.6|720.7|729.7|722.8|727.45|720.55|119
1715909100000|2024-05-17 01:25:00|727.65|720.75|730.2|723.3|730.2|723.3|727.2|720.3|115
1715909400000|2024-05-17 01:30:00|730.25|723.35|730.7|723.8|732.2|725.3|730.25|723.35|135
1715909700000|2024-05-17 01:35:00|730.75|723.85|732.65|725.75|732.65|725.75|730.75|723.85|117
1715910000000|2024-05-17 01:40:00|732.6|725.7|732.1|725.2|732.95|726.05|731.3|724.4|97
1715910300000|2024-05-17 01:45:00|732.05|725.15|731.75|724.85|732.5|725.6|731.25|724.35|94
1715910600000|2024-05-17 01:50:00|731.7|724.8|731.7|724.8|732.65|725.75|730.5|723.6|122
1715910900000|2024-05-17 01:55:00|731.5|724.6|731.75|724.85|732.05|725.15|731.4|724.5|39
1715911200000|2024-05-17 02:00:00|731.85|724.95|732.85|725.95|733.05|726.15|731.4|724.5|124
1715911500000|2024-05-17 02:05:00|732.6|725.7|731.05|724.15|732.65|725.75|730.9|724|87
1715911800000|2024-05-17 02:10:00|731.1|724.2|731.3|724.4|731.4|724.5|730.6|723.7|56
1715912100000|2024-05-17 02:15:00|731.05|724.15|731.5|724.6|732.2|725.3|731.05|724.15|75
1715912400000|2024-05-17 02:20:00|731.55|724.65|731.45|724.55|731.55|724.65|731|724.1|26
1715912700000|2024-05-17 02:25:00|731.5|724.6|732.15|725.25|732.15|725.25|731.4|724.5|33
1715913000000|2024-05-17 02:30:00|732|725.1|732.65|725.75|732.85|725.95|731.7|724.8|59
1715913300000|2024-05-17 02:35:00|732.6|725.7|732.45|725.55|733.1|726.2|732.15|725.25|56
1715913600000|2024-05-17 02:40:00|732.4|725.5|735.2|728.3|735.2|728.3|732.1|725.2|67
1715913900000|2024-05-17 02:45:00|734.95|728.05|733.6|726.7|735.7|728.8|733.6|726.7|91
1715914200000|2024-05-17 02:50:00|733.7|726.8|732.95|726.05|734.05|727.15|732.95|726.05|74
1715914500000|2024-05-17 02:55:00|733|726.1|733.5|726.6|734.25|727.35|733|726.1|33
1715914800000|2024-05-17 03:00:00|733.55|726.65|732.5|725.6|733.9|727|732.5|725.6|71
1715915100000|2024-05-17 03:05:00|732.3|725.4|732.35|725.45|733.2|726.3|732.3|725.4|56
1715915400000|2024-05-17 03:10:00|732.4|725.5|732.7|725.8|732.9|726|732.15|725.25|50
1715915700000|2024-05-17 03:15:00|732.75|725.85|732.15|725.25|733.1|726.2|731.9|725|38
1715916000000|2024-05-17 03:20:00|732.2|725.3|732.35|725.45|732.6|725.7|732.15|725.25|31
1715916300000|2024-05-17 03:25:00|732.4|725.5|733.8|726.9|735.05|728.15|732.4|725.5|71
1715916600000|2024-05-17 03:30:00|733.65|726.75|734.25|727.35|734.55|727.65|732.75|725.85|135
1715916900000|2024-05-17 03:35:00|734.15|727.25|733.3|726.4|734.2|727.3|733.2|726.3|101
1715917200000|2024-05-17 03:40:00|733.2|726.3|734.3|727.4|734.55|727.65|732.85|725.95|144
1715917500000|2024-05-17 03:45:00|734.15|727.25|733.25|726.35|734.15|727.25|732.5|725.6|115
1715917800000|2024-05-17 03:50:00|733.3|726.4|733.65|726.75|734.15|727.25|733.3|726.4|77
1715918100000|2024-05-17 03:55:00|733.6|726.7|733.1|726.2|733.6|726.7|733|726.1|42
1715918400000|2024-05-17 04:00:00|733.15|726.25|734.05|727.15|734.05|727.15|732.2|725.3|66
1715918700000|2024-05-17 04:05:00|734|727.1|733.3|726.4|734|727.1|733.25|726.35|66
1715919000000|2024-05-17 04:10:00|733.25|726.35|733.2|726.3|733.75|726.85|733.2|726.3|27
1715919300000|2024-05-17 04:15:00|733.45|726.55|732.95|726.05|733.45|726.55|732.25|725.35|46
1715919600000|2024-05-17 04:20:00|733|726.1|733.8|726.9|733.95|727.05|733|726.1|44
1715919900000|2024-05-17 04:25:00|733.75|726.85|733.5|726.6|733.75|726.85|732.9|726|58
1715920200000|2024-05-17 04:30:00|733.6|726.7|732.25|725.35|733.8|726.9|732.25|725.35|55
1715920500000|2024-05-17 04:35:00|732.15|725.25|732.95|726.05|733.75|726.85|732.15|725.25|82
1715920800000|2024-05-17 04:40:00|732.9|726|732.65|725.75|733.25|726.35|732.5|725.6|74
1715921100000|2024-05-17 04:45:00|732.7|725.8|731.35|724.45|733.1|726.2|731.35|724.45|60
1715921400000|2024-05-17 04:50:00|731.3|724.4|730.55|723.65|731.55|724.65|730|723.1|65
1715921700000|2024-05-17 04:55:00|730.6|723.7|731.35|724.45|732.3|725.4|730.55|723.65|62
1715922000000|2024-05-17 05:00:00|731.3|724.4|732.7|725.8|732.8|725.9|731.1|724.2|86
1715922300000|2024-05-17 05:05:00|732.6|725.7|733.1|726.2|733.15|726.25|731.2|724.3|82
1715922600000|2024-05-17 05:10:00|733.05|726.15|732.5|725.6|733.05|726.15|732.2|725.3|26
1715922900000|2024-05-17 05:15:00|732.2|725.3|732.1|725.2|732.35|725.45|731.9|725|41
1715923200000|2024-05-17 05:20:00|732.15|725.25|730.7|723.8|732.2|725.3|730.65|723.75|60
1715923500000|2024-05-17 05:25:00|730.65|723.75|730.5|723.6|730.95|724.05|730.5|723.6|49
1715923800000|2024-05-17 05:30:00|730.55|723.65|731.9|725|731.9|725|730.3|723.4|65
1715924100000|2024-05-17 05:35:00|731.85|724.95|730.85|723.95|731.85|724.95|730.4|723.5|59
1715924400000|2024-05-17 05:40:00|730.9|724|731.2|724.3|731.3|724.4|730.9|724|18
1715924700000|2024-05-17 05:45:00|731.25|724.35|730.65|723.75|731.4|724.5|730.35|723.45|52
1715925000000|2024-05-17 05:50:00|730.7|723.8|730.75|723.85|731.05|724.15|730.35|723.45|61
1715925300000|2024-05-17 05:55:00|730.7|723.8|730.6|723.7|730.7|723.8|730.2|723.3|32
1715925600000|2024-05-17 06:00:00|730.65|723.75|730.7|723.8|731.2|724.3|729.65|722.75|102
1715925900000|2024-05-17 06:05:00|730.65|723.75|730.1|723.2|730.65|723.75|730.05|723.15|35
1715926200000|2024-05-17 06:10:00|730.2|723.3|729.9|723|730.45|723.55|729.85|722.95|38
1715926500000|2024-05-17 06:15:00|729.85|722.95|729|722.1|729.85|722.95|729|722.1|13
1715926800000|2024-05-17 06:20:00|729.05|722.15|729.5|722.6|730.05|723.15|729|722.1|67
1715927100000|2024-05-17 06:25:00|729.45|722.55|729.6|722.7|729.65|722.75|729|722.1|43
1715927400000|2024-05-17 06:30:00|729.7|722.8|730.1|723.2|730.3|723.4|729.2|722.3|44
1715927700000|2024-05-17 06:35:00|730.2|723.3|731.1|724.2|731.5|724.6|730.2|723.3|40
1715928000000|2024-05-17 06:40:00|731.2|724.3|731.85|724.95|732.6|725.7|731.2|724.3|44
1715928300000|2024-05-17 06:45:00|731.8|724.9|733.7|726.8|733.7|726.8|731.6|724.7|70
1715928600000|2024-05-17 06:50:00|733.75|726.85|736.9|730|736.95|730.05|733.6|726.7|183
1715928900000|2024-05-17 06:55:00|736.95|730.05|736.2|729.3|737|730.1|736|729.1|137
1715929200000|2024-05-17 07:00:00|736.15|729.25|739.3|732.4|740.15|733.25|736.15|729.25|186
1715929500000|2024-05-17 07:05:00|739.35|732.45|740.05|733.15|740.45|733.55|738.8|731.9|120
1715929800000|2024-05-17 07:10:00|740.1|733.2|747.3|740.4|747.6|740.7|740.1|733.2|217
1715930100000|2024-05-17 07:15:00|747.4|740.5|748.25|741.35|751.8|744.9|747.1|740.2|365
1715930400000|2024-05-17 07:20:00|748.3|741.4|752.95|746.05|753.2|746.3|748.3|741.4|266
1715930700000|2024-05-17 07:25:00|753.05|746.15|754.6|747.7|754.95|748.05|751.9|745|180
1715931000000|2024-05-17 07:30:00|754.55|747.65|753.85|746.95|754.8|747.9|752.05|745.15|247
1715931300000|2024-05-17 07:35:00|753.9|747|754.85|747.95|758.35|751.45|753.5|746.6|252
1715931600000|2024-05-17 07:40:00|754.8|747.9|756.55|749.65|758.15|751.25|754.75|747.85|263
1715931900000|2024-05-17 07:45:00|756.6|749.7|751.95|745.05|757|750.1|751.8|744.9|260
1715932200000|2024-05-17 07:50:00|752.05|745.15|751.4|744.5|752.05|745.15|750.5|743.6|244
1715932500000|2024-05-17 07:55:00|751.45|744.55|752.65|745.75|753|746.1|751|744.1|153
1715932800000|2024-05-17 08:00:00|752.6|745.7|754.4|747.5|755.35|748.45|752.6|745.7|230
1715933100000|2024-05-17 08:05:00|754.45|747.55|753.2|746.3|754.55|747.65|751.7|744.8|120
1715933400000|2024-05-17 08:10:00|753.25|746.35|756.2|749.3|757.6|750.7|752.55|745.65|262
1715933700000|2024-05-17 08:15:00|756.25|749.35|757.05|750.15|757.65|750.75|755.05|748.15|261
1715934000000|2024-05-17 08:20:00|757|750.1|756.25|749.35|757.3|750.4|755.85|748.95|148
1715934300000|2024-05-17 08:25:00|756.15|749.25|753.15|746.25|756.15|749.25|753.15|746.25|135
1715934600000|2024-05-17 08:30:00|753.1|746.2|751.55|744.65|753.1|746.2|751.1|744.2|261
1715934900000|2024-05-17 08:35:00|751.5|744.6|749.45|742.55|751.5|744.6|749|742.1|273
1715935200000|2024-05-17 08:40:00|749.5|742.6|749.35|742.45|750.45|743.55|749.05|742.15|126
1715935500000|2024-05-17 08:45:00|749.4|742.5|750.6|743.7|751.85|744.95|749.4|742.5|127
1715935800000|2024-05-17 08:50:00|750.7|743.8|750.6|743.7|751.45|744.55|750.35|743.45|106
1715936100000|2024-05-17 08:55:00|750.5|743.6|751.1|744.2|751.15|744.25|750.05|743.15|92
1715936400000|2024-05-17 09:00:00|751.05|744.15|750.1|743.2|751.1|744.2|749.25|742.35|137
1715936700000|2024-05-17 09:05:00|750.05|743.15|750.6|743.7|750.7|743.8|749.75|742.85|100
1715937000000|2024-05-17 09:10:00|750.65|743.75|752.15|745.25|752.6|745.7|750.65|743.75|85
1715937300000|2024-05-17 09:15:00|752.1|745.2|751.6|744.7|752.7|745.8|751.1|744.2|90
1715937600000|2024-05-17 09:20:00|751.25|744.35|749.85|742.95|751.3|744.4|749.4|742.5|113
1715937900000|2024-05-17 09:25:00|749.9|743|750.75|743.85|750.85|743.95|749.85|742.95|126
1715938200000|2024-05-17 09:30:00|750.8|743.9|750.6|743.7|751.85|744.95|750.25|743.35|116
1715938500000|2024-05-17 09:35:00|750.7|743.8|747.8|740.9|750.8|743.9|747.5|740.6|67
1715938800000|2024-05-17 09:40:00|747.7|740.8|746.8|739.9|748.05|741.15|746|739.1|56
1715939100000|2024-05-17 09:45:00|746.65|739.75|746.95|740.05|747.9|741|746.05|739.15|120
1715939400000|2024-05-17 09:50:00|746.8|739.9|746.05|739.15|746.8|739.9|745.65|738.75|65
1715939700000|2024-05-17 09:55:00|746|739.1|745|738.1|746.5|739.6|744.8|737.9|119
1715940000000|2024-05-17 10:00:00|745.05|738.15|744.65|737.75|745.35|738.45|744|737.1|76
1715940300000|2024-05-17 10:05:00|744.6|737.7|740.3|733.4|744.7|737.8|740.3|733.4|154
1715940600000|2024-05-17 10:10:00|740.35|733.45|741.15|734.25|741.15|734.25|739.4|732.5|136
1715940900000|2024-05-17 10:15:00|741.2|734.3|742.25|735.35|742.5|735.6|741.2|734.3|106
1715941200000|2024-05-17 10:20:00|742.15|735.25|741.55|734.65|742.25|735.35|739.5|732.6|238
1715941500000|2024-05-17 10:25:00|741.65|734.75|742.95|736.05|743.3|736.4|741.35|734.45|107
1715941800000|2024-05-17 10:30:00|743|736.1|742.2|735.3|743.25|736.35|741.3|734.4|157
1715942100000|2024-05-17 10:35:00|742.25|735.35|743|736.1|743.8|736.9|741.7|734.8|118
1715942400000|2024-05-17 10:40:00|742.95|736.05|742.95|736.05|743.45|736.55|742.6|735.7|75
1715942700000|2024-05-17 10:45:00|742.85|735.95|742.15|735.25|742.85|735.95|741.3|734.4|56
1715943000000|2024-05-17 10:50:00|741.7|734.8|742.75|735.85|742.75|735.85|741.65|734.75|62
1715943300000|2024-05-17 10:55:00|742.7|735.8|742.55|735.65|742.7|735.8|742.3|735.4|49
1715943600000|2024-05-17 11:00:00|742.5|735.6|741.25|734.35|742.6|735.7|740.3|733.4|114
1715943900000|2024-05-17 11:05:00|741.3|734.4|740.25|733.35|741.55|734.65|739.3|732.4|143
1715944200000|2024-05-17 11:10:00|740.2|733.3|740.55|733.65|740.65|733.75|739.8|732.9|64
1715944500000|2024-05-17 11:15:00|740.45|733.55|741.6|734.7|741.85|734.95|739.9|733|72
1715944800000|2024-05-17 11:20:00|741.7|734.8|743.1|736.2|743.1|736.2|741.7|734.8|72
1715945100000|2024-05-17 11:25:00|743.15|736.25|744.3|737.4|744.35|737.45|742.85|735.95|67
1715945400000|2024-05-17 11:30:00|744.25|737.35|743.5|736.6|744.25|737.35|742.95|736.05|65
1715945700000|2024-05-17 11:35:00|743.65|736.75|743.9|737|744.2|737.3|743.6|736.7|42
1715946000000|2024-05-17 11:40:00|743.95|737.05|744|737.1|744.2|737.3|743|736.1|88
1715946300000|2024-05-17 11:45:00|744.05|737.15|744.05|737.15|744.55|737.65|744.05|737.15|48
1715946600000|2024-05-17 11:50:00|744.1|737.2|744.15|737.25|744.2|737.3|742.8|735.9|59
1715946900000|2024-05-17 11:55:00|744.1|737.2|743.55|736.65|744.65|737.75|742.9|736|75
1715947200000|2024-05-17 12:00:00|743.5|736.6|743.2|736.3|743.75|736.85|742.6|735.7|96
1715947500000|2024-05-17 12:05:00|743.1|736.2|743.05|736.15|743.1|736.2|742.15|735.25|59
1715947800000|2024-05-17 12:10:00|743|736.1|741.4|734.5|743|736.1|741.3|734.4|80
1715948100000|2024-05-17 12:15:00|741.35|734.45|743.15|736.25|743.15|736.25|739.65|732.75|105
1715948400000|2024-05-17 12:20:00|743.2|736.3|744.1|737.2|744.1|737.2|742.7|735.8|64
1715948700000|2024-05-17 12:25:00|743.95|737.05|743.9|737|744.65|737.75|743.35|736.45|80
1715949000000|2024-05-17 12:30:00|743.85|736.95|747.65|740.75|747.65|740.75|743.85|736.95|179
1715949300000|2024-05-17 12:35:00|747.7|740.8|748.6|741.7|749.55|742.65|747.7|740.8|180
1715949600000|2024-05-17 12:40:00|748.65|741.75|747.15|740.25|748.7|741.8|746.6|739.7|205
1715949900000|2024-05-17 12:45:00|747.2|740.3|750.25|743.35|750.3|743.4|747|740.1|291
1715950200000|2024-05-17 12:50:00|750.3|743.4|752.85|745.95|753.1|746.2|749.15|742.25|299
1715950500000|2024-05-17 12:55:00|752.8|745.9|751.05|744.15|752.85|745.95|751|744.1|211
1715950800000|2024-05-17 13:00:00|751.1|744.2|749.8|742.9|752.75|745.85|749.8|742.9|294
1715951100000|2024-05-17 13:05:00|749.85|742.95|749.1|742.2|750.15|743.25|748.65|741.75|216
1715951400000|2024-05-17 13:10:00|749.05|742.15|750.3|743.4|750.55|743.65|748.75|741.85|162
1715951700000|2024-05-17 13:15:00|750.25|743.35|750.95|744.05|751.05|744.15|749.75|742.85|136
1715952000000|2024-05-17 13:20:00|751.05|744.15|750.7|743.8|751.55|744.65|749.95|743.05|146
1715952300000|2024-05-17 13:25:00|750.55|743.65|748|741.1|750.65|743.75|747.5|740.6|117
1715952600000|2024-05-17 13:30:00|748.1|741.2|744.75|737.85|748.85|741.95|744.55|737.65|153
1715952900000|2024-05-17 13:35:00|744.7|737.8|745.1|738.2|747.45|740.55|744.35|737.45|241
1715953200000|2024-05-17 13:40:00|745.15|738.25|742.8|735.9|745.2|738.3|741.6|734.7|223
1715953500000|2024-05-17 13:45:00|742.7|735.8|745.05|738.15|745.4|738.5|742.35|735.45|192
1715953800000|2024-05-17 13:50:00|745|738.1|742.85|735.95|745|738.1|742.65|735.75|107
1715954100000|2024-05-17 13:55:00|742.8|735.9|743.75|736.85|744.05|737.15|742.05|735.15|105
1715954400000|2024-05-17 14:00:00|743.8|736.9|744.95|738.05|745.45|738.55|743.1|736.2|106
1715954700000|2024-05-17 14:05:00|744.9|738|745.85|738.95|745.9|739|744.05|737.15|131
1715955000000|2024-05-17 14:10:00|745.9|739|745.25|738.35|746.3|739.4|745.2|738.3|136
1715955300000|2024-05-17 14:15:00|745.15|738.25|746.1|739.2|746.2|739.3|744.05|737.15|144
1715955600000|2024-05-17 14:20:00|746.15|739.25|747.65|740.75|747.95|741.05|745.65|738.75|126
1715955900000|2024-05-17 14:25:00|747.55|740.65|749.3|742.4|750.35|743.45|747.25|740.35|182
1715956200000|2024-05-17 14:30:00|749.2|742.3|748.65|741.75|749.6|742.7|747.75|740.85|187
1715956500000|2024-05-17 14:35:00|748.6|741.7|746.9|740|748.6|741.7|746.9|740|104
1715956800000|2024-05-17 14:40:00|746.95|740.05|747.55|740.65|748.4|741.5|746.8|739.9|97
1715957100000|2024-05-17 14:45:00|747.6|740.7|747.65|740.75|747.9|741|746.85|739.95|109
1715957400000|2024-05-17 14:50:00|747.6|740.7|748.75|741.85|748.8|741.9|747.15|740.25|131
1715957700000|2024-05-17 14:55:00|748.8|741.9|750.9|744|750.9|744|748.4|741.5|243
1715958000000|2024-05-17 15:00:00|750.8|743.9|748.15|741.25|750.8|743.9|747.7|740.8|375
1715958300000|2024-05-17 15:05:00|748.1|741.2|751.1|744.2|751.65|744.75|748|741.1|326
1715958600000|2024-05-17 15:10:00|751.05|744.15|752.5|745.6|752.8|745.9|750.45|743.55|180
1715958900000|2024-05-17 15:15:00|752.55|745.65|753.2|746.3|753.2|746.3|751.3|744.4|220
1715959200000|2024-05-17 15:20:00|753.3|746.4|754.65|747.75|756.5|749.6|753.1|746.2|334
1715959500000|2024-05-17 15:25:00|754.6|747.7|758.55|751.65|758.6|751.7|754.2|747.3|373
1715959800000|2024-05-17 15:30:00|758.6|751.7|759.2|752.3|759.2|752.3|757.3|750.4|438
1715960100000|2024-05-17 15:35:00|759.25|752.35|758.85|751.95|759.6|752.7|757.1|750.2|260
1715960400000|2024-05-17 15:40:00|758.65|751.75|758.7|751.8|759.1|752.2|757.4|750.5|130
1715960700000|2024-05-17 15:45:00|758.65|751.75|757.75|750.85|760|753.1|757.6|750.7|101
1715961000000|2024-05-17 15:50:00|757.8|750.9|760.65|753.75|761.3|754.4|757.75|750.85|117
1715961300000|2024-05-17 15:55:00|760.75|753.85|761|754.1|761.55|754.65|760.2|753.3|95
1715961600000|2024-05-17 16:00:00|761.05|754.15|758.2|751.3|761.5|754.6|758.1|751.2|173
1715961900000|2024-05-17 16:05:00|758.3|751.4|759.65|752.75|760|753.1|757.7|750.8|154
1715962200000|2024-05-17 16:10:00|759.5|752.6|762.5|755.6|763.75|756.85|759.4|752.5|164
1715962500000|2024-05-17 16:15:00|762.55|755.65|762.35|755.45|763.5|756.6|761.45|754.55|208
1715962800000|2024-05-17 16:20:00|762.3|755.4|760.4|753.5|762.3|755.4|759.95|753.05|144
1715963100000|2024-05-17 16:25:00|760.35|753.45|761.15|754.25|761.5|754.6|760.3|753.4|98
1715963400000|2024-05-17 16:30:00|761.3|754.4|758.5|751.6|761.3|754.4|758.5|751.6|111
1715963700000|2024-05-17 16:35:00|758.45|751.55|760.1|753.2|760.3|753.4|757.3|750.4|149
1715964000000|2024-05-17 16:40:00|760|753.1|756.9|750|760.35|753.45|756.9|750|109
1715964300000|2024-05-17 16:45:00|756.8|749.9|758.65|751.75|759|752.1|756.05|749.15|166
1715964600000|2024-05-17 16:50:00|758.6|751.7|757.95|751.05|758.6|751.7|756.95|750.05|193
1715964900000|2024-05-17 16:55:00|758|751.1|757.15|750.25|758.15|751.25|756.75|749.85|110
1715965200000|2024-05-17 17:00:00|757.1|750.2|758.15|751.25|758.3|751.4|756|749.1|229
1715965500000|2024-05-17 17:05:00|758.1|751.2|758.25|751.35|758.25|751.35|758.1|751.2|8
1715965800000|2024-05-17 17:10:00|759.8|752.9|760.35|753.45|761.15|754.25|759.55|752.65|127
1715966100000|2024-05-17 17:15:00|760.3|753.4|758.75|751.85|760.9|754|758.5|751.6|149
1715966400000|2024-05-17 17:20:00|758.8|751.9|759.45|752.55|760.3|753.4|758.8|751.9|153
1715966700000|2024-05-17 17:25:00|759.4|752.5|759.2|752.3|759.6|752.7|759.2|752.3|127
1715967000000|2024-05-17 17:30:00|759.1|752.2|759.75|752.85|760.15|753.25|758.6|751.7|140
1715967300000|2024-05-17 17:35:00|759.8|752.9|760.9|754|760.9|754|759.05|752.15|95
1715967600000|2024-05-17 17:40:00|760.85|753.95|758.8|751.9|760.85|753.95|758.3|751.4|114
1715967900000|2024-05-17 17:45:00|758.85|751.95|758|751.1|759.6|752.7|757.7|750.8|110
1715968200000|2024-05-17 17:50:00|757.95|751.05|758.7|751.8|759.3|752.4|757.75|750.85|148
1715968500000|2024-05-17 17:55:00|758.75|751.85|759.1|752.2|759.15|752.25|758.3|751.4|42
1715968800000|2024-05-17 18:00:00|759.05|752.15|756.9|750|759.4|752.5|756.8|749.9|166
1715969100000|2024-05-17 18:05:00|756.95|750.05|754.5|747.6|757.15|750.25|753.15|746.25|177
1715969400000|2024-05-17 18:10:00|754.7|747.8|754.25|747.35|755.45|748.55|753.5|746.6|126
1715969700000|2024-05-17 18:15:00|754.2|747.3|755.95|749.05|756.3|749.4|754|747.1|85
1715970000000|2024-05-17 18:20:00|756|749.1|756.1|749.2|756.3|749.4|755|748.1|109
1715970300000|2024-05-17 18:25:00|756.15|749.25|755.5|748.6|756.4|749.5|754.85|747.95|90
1715970600000|2024-05-17 18:30:00|755.45|748.55|755.85|748.95|756.05|749.15|754.25|747.35|137
1715970900000|2024-05-17 18:35:00|755.9|749|755.45|748.55|756.2|749.3|755.1|748.2|78
1715971200000|2024-05-17 18:40:00|755.2|748.3|756.15|749.25|756.15|749.25|755.2|748.3|52
1715971500000|2024-05-17 18:45:00|756.2|749.3|757.5|750.6|757.7|750.8|756.2|749.3|73
1715971800000|2024-05-17 18:50:00|757.4|750.5|758.5|751.6|758.5|751.6|757.4|750.5|41
1715972100000|2024-05-17 18:55:00|758.8|751.9|759.7|752.8|759.8|752.9|758.8|751.9|51
1715972400000|2024-05-17 19:00:00|759.6|752.7|758.75|751.85|759.7|752.8|758.7|751.8|81
1715972700000|2024-05-17 19:05:00|758.7|751.8|758.2|751.3|758.95|752.05|758.1|751.2|62
1715973000000|2024-05-17 19:10:00|758.15|751.25|758.5|751.6|758.5|751.6|757.7|750.8|33
1715973300000|2024-05-17 19:15:00|758.4|751.5|757.9|751|758.6|751.7|757.9|751|20
1715973600000|2024-05-17 19:20:00|757.8|750.9|757.4|750.5|757.8|750.9|757|750.1|44
1715973900000|2024-05-17 19:25:00|757.35|750.45|757.2|750.3|758.45|751.55|757.1|750.2|62
1715974200000|2024-05-17 19:30:00|757.15|750.25|756.8|749.9|757.5|750.6|756.5|749.6|52
1715974500000|2024-05-17 19:35:00|756.7|749.8|756.7|749.8|756.75|749.85|756.15|749.25|59
1715974800000|2024-05-17 19:40:00|756.75|749.85|757.7|750.8|757.7|750.8|756.25|749.35|85
1715975100000|2024-05-17 19:45:00|757.65|750.75|756.65|749.75|757.65|750.75|756.25|749.35|60
1715975400000|2024-05-17 19:50:00|756.6|749.7|756.7|749.8|757|750.1|756.15|749.25|63
1715975700000|2024-05-17 19:55:00|756.65|749.75|757.3|750.4|757.45|750.55|756|749.1|52
1715976000000|2024-05-17 20:00:00|757.25|750.35|756.3|749.4|757.8|750.9|756.1|749.2|274
1715976300000|2024-05-17 20:05:00|756.28|749.38|756.18|749.28|756.71|749.81|755.92|749.02|238
1715976600000|2024-05-17 20:10:00|756.1|749.2|755.87|748.97|756.38|749.48|755.66|748.76|130
1715976900000|2024-05-17 20:15:00|755.86|748.96|756.21|749.31|756.54|749.64|755.66|748.76|128
1715977200000|2024-05-17 20:20:00|756.2|749.3|756.91|750.01|757.05|750.15|756.1|749.2|63
1715977500000|2024-05-17 20:25:00|756.95|750.05|756.18|749.28|756.97|750.07|756.18|749.28|35
1715977800000|2024-05-17 20:30:00|756.17|749.27|755.91|749.01|756.21|749.31|755.33|748.43|116
1715978100000|2024-05-17 20:35:00|755.95|749.05|755.29|748.39|755.97|749.07|755.25|748.35|137
1715978400000|2024-05-17 20:40:00|755.32|748.42|754.92|748.02|755.6|748.7|754.81|747.91|69
1715978700000|2024-05-17 20:45:00|755|748.1|755.55|748.65|755.55|748.65|754.92|748.02|111
1715979000000|2024-05-17 20:50:00|755.57|748.67|756.28|749.38|756.37|749.47|755.57|748.67|162
1715979300000|2024-05-17 20:55:00|756.3|749.4|756.07|749.17|756.38|749.48|756.04|749.14|65
1716015600000|2024-05-18 07:00:00|760.71|753.81|759.76|752.86|761.42|754.52|759.7|752.8|186
1716015900000|2024-05-18 07:05:00|759.7|752.8|759.08|752.18|760.17|753.27|759.07|752.17|139
1716016200000|2024-05-18 07:10:00|759.12|752.22|759.24|752.34|759.57|752.67|758.91|752.01|56
1716016500000|2024-05-18 07:15:00|759.2|752.3|759.69|752.79|759.73|752.83|758.97|752.07|120
1716016800000|2024-05-18 07:20:00|759.64|752.74|761.19|754.29|761.38|754.48|759.36|752.46|184
1716017100000|2024-05-18 07:25:00|761.18|754.28|760.35|753.45|761.18|754.28|760.33|753.43|91
1716017400000|2024-05-18 07:30:00|760.33|753.43|759.08|752.18|760.33|753.43|759.03|752.13|89
1716017700000|2024-05-18 07:35:00|759.23|752.33|758.98|752.08|759.42|752.52|758.72|751.82|57
1716018000000|2024-05-18 07:40:00|759.09|752.19|759.65|752.75|760.32|753.42|758.8|751.9|142
1716018300000|2024-05-18 07:45:00|759.61|752.71|758.73|751.83|759.73|752.83|758.71|751.81|74
1716018600000|2024-05-18 07:50:00|758.72|751.82|759.36|752.46|759.44|752.54|758.4|751.5|114
1716018900000|2024-05-18 07:55:00|759.33|752.43|758.32|751.42|759.33|752.43|757.91|751.01|131
1716019200000|2024-05-18 08:00:00|758.25|751.35|759.95|753.05|759.95|753.05|757.61|750.71|145
1716019500000|2024-05-18 08:05:00|759.94|753.04|761.04|754.14|761.42|754.52|759.93|753.03|69
1716019800000|2024-05-18 08:10:00|760.96|754.06|761.87|754.97|762.05|755.15|760.81|753.91|106
1716020100000|2024-05-18 08:15:00|761.85|754.95|762.24|755.34|762.57|755.67|761.85|754.95|71
1716020400000|2024-05-18 08:20:00|762.25|755.35|762.95|756.05|763.05|756.15|762.03|755.13|88
1716020700000|2024-05-18 08:25:00|762.96|756.06|762.32|755.42|763.04|756.14|761.98|755.08|145
1716021000000|2024-05-18 08:30:00|762.25|755.35|761.86|754.96|763.03|756.13|761.58|754.68|220
1716021300000|2024-05-18 08:35:00|761.7|754.8|761.55|754.65|761.76|754.86|760.54|753.64|146
1716021600000|2024-05-18 08:40:00|761.62|754.72|762.49|755.59|763.26|756.36|761.15|754.25|163
1716021900000|2024-05-18 08:45:00|762.48|755.58|764.33|757.43|764.44|757.54|762.35|755.45|156
1716022200000|2024-05-18 08:50:00|764.34|757.44|766.81|759.91|767.51|760.61|764.33|757.43|167
1716022500000|2024-05-18 08:55:00|766.86|759.96|765.89|758.99|766.92|760.02|765.8|758.9|128
1716022800000|2024-05-18 09:00:00|765.93|759.03|765.64|758.74|766.42|759.52|765.34|758.44|149
1716023100000|2024-05-18 09:05:00|765.6|758.7|765.64|758.74|767.05|760.15|764.95|758.05|165
1716023400000|2024-05-18 09:10:00|765.63|758.73|764.84|757.94|765.63|758.73|764.84|757.94|63
1716023700000|2024-05-18 09:15:00|765.04|758.14|764.98|758.08|766.03|759.13|764.98|758.08|137
1716024000000|2024-05-18 09:20:00|764.97|758.07|764.09|757.19|764.97|758.07|763.61|756.71|92
1716024300000|2024-05-18 09:25:00|764.11|757.21|764.53|757.63|764.84|757.94|763.86|756.96|102
1716024600000|2024-05-18 09:30:00|764.54|757.64|765.27|758.37|765.57|758.67|764.54|757.64|104
1716024900000|2024-05-18 09:35:00|765.25|758.35|765.15|758.25|765.27|758.37|764.83|757.93|30
1716025200000|2024-05-18 09:40:00|765.1|758.2|764.96|758.06|765.51|758.61|764.8|757.9|70
1716025500000|2024-05-18 09:45:00|765|758.1|765.36|758.46|765.95|759.05|764.54|757.64|160
1716025800000|2024-05-18 09:50:00|765.43|758.53|766.94|760.04|767.49|760.59|765.34|758.44|209
1716026100000|2024-05-18 09:55:00|766.98|760.08|769.13|762.23|769.73|762.83|766.22|759.32|150
1716026400000|2024-05-18 10:00:00|769.22|762.32|769.08|762.18|770.27|763.37|768.95|762.05|306
1716026700000|2024-05-18 10:05:00|769.07|762.17|768.33|761.43|769.2|762.3|768.24|761.34|119
1716027000000|2024-05-18 10:10:00|768.35|761.45|772.85|765.95|774.69|767.79|768.28|761.38|358
1716027300000|2024-05-18 10:15:00|772.82|765.92|774.15|767.25|774.24|767.34|771.99|765.09|354
1716027600000|2024-05-18 10:20:00|774.09|767.19|776.99|770.09|779.47|772.57|773.37|766.47|485
1716027900000|2024-05-18 10:25:00|776.9|770|773.31|766.41|777.17|770.27|772.59|765.69|426
1716028200000|2024-05-18 10:30:00|773.29|766.39|770.94|764.04|773.3|766.4|770.5|763.6|253
1716028500000|2024-05-18 10:35:00|770.95|764.05|769.9|763|770.95|764.05|769.89|762.99|186
1716028800000|2024-05-18 10:40:00|769.87|762.97|769.2|762.3|769.87|762.97|768.74|761.84|191
1716029100000|2024-05-18 10:45:00|769.16|762.26|766.93|760.03|769.16|762.26|766.35|759.45|262
1716029400000|2024-05-18 10:50:00|766.97|760.07|767.8|760.9|768.33|761.43|766.46|759.56|290
1716029700000|2024-05-18 10:55:00|767.78|760.88|768.36|761.46|769.69|762.79|767.78|760.88|322
1716030000000|2024-05-18 11:00:00|768.37|761.47|775.98|769.08|778.01|771.11|766.8|759.9|572
1716030300000|2024-05-18 11:05:00|775.97|769.07|779.75|772.85|780.31|773.41|774.19|767.29|447
1716030600000|2024-05-18 11:10:00|779.7|772.8|775.49|768.59|779.7|772.8|775.01|768.11|296
1716030900000|2024-05-18 11:15:00|775.48|768.58|774.35|767.45|775.52|768.62|774.13|767.23|256
1716031200000|2024-05-18 11:20:00|774.33|767.43|773.55|766.65|774.54|767.64|773.22|766.32|249
1716031500000|2024-05-18 11:25:00|773.62|766.72|772.82|765.92|773.78|766.88|772.37|765.47|156
1716031800000|2024-05-18 11:30:00|772.78|765.88|772.03|765.13|773.14|766.24|771.52|764.62|237
1716032100000|2024-05-18 11:35:00|771.99|765.09|771.23|764.33|772.05|765.15|770.83|763.93|135
1716032400000|2024-05-18 11:40:00|771.2|764.3|772.59|765.69|772.59|765.69|771.02|764.12|229
1716032700000|2024-05-18 11:45:00|772.55|765.65|771.95|765.05|772.59|765.69|771.55|764.65|295
1716033000000|2024-05-18 11:50:00|771.99|765.09|775.21|768.31|780.45|773.55|771.91|765.01|491
1716033300000|2024-05-18 11:55:00|775.29|768.39|773.63|766.73|775.35|768.45|773.53|766.63|187
1716033600000|2024-05-18 12:00:00|773.67|766.77|772.23|765.33|773.88|766.98|772.13|765.23|303
1716033900000|2024-05-18 12:05:00|772.19|765.29|771.8|764.9|773.22|766.32|771.73|764.83|265
1716034200000|2024-05-18 12:10:00|771.81|764.91|771.87|764.97|773.14|766.24|771.81|764.91|241
1716034500000|2024-05-18 12:15:00|771.85|764.95|771.55|764.65|772.5|765.6|769.9|763|345
1716034800000|2024-05-18 12:20:00|771.57|764.67|772.72|765.82|772.74|765.84|769.2|762.3|413
1716035100000|2024-05-18 12:25:00|772.7|765.8|774.02|767.12|774.51|767.61|772.7|765.8|342
1716035400000|2024-05-18 12:30:00|774.06|767.16|776.1|769.2|776.22|769.32|773.85|766.95|284
1716035700000|2024-05-18 12:35:00|776.11|769.21|774.37|767.47|776.72|769.82|774.1|767.2|319
1716036000000|2024-05-18 12:40:00|774.4|767.5|774.65|767.75|775.3|768.4|773.81|766.91|297
1716036300000|2024-05-18 12:45:00|774.66|767.76|771.91|765.01|774.77|767.87|771.61|764.71|237
1716036600000|2024-05-18 12:50:00|771.95|765.05|770.97|764.07|772.47|765.57|770.97|764.07|371
1716036900000|2024-05-18 12:55:00|770.95|764.05|769.7|762.8|771.21|764.31|769.21|762.31|485
1716037200000|2024-05-18 13:00:00|769.82|762.92|772.7|765.8|773.52|766.62|768.1|761.2|677
1716037500000|2024-05-18 13:05:00|772.64|765.74|772.17|765.27|773.1|766.2|770.5|763.6|540
1716037800000|2024-05-18 13:10:00|772.16|765.26|770.49|763.59|772.2|765.3|769.87|762.97|451
1716038100000|2024-05-18 13:15:00|770.46|763.56|772.96|766.06|773.7|766.8|770.05|763.15|480
1716038400000|2024-05-18 13:20:00|772.95|766.05|774.91|768.01|775.39|768.49|772.19|765.29|389
1716038700000|2024-05-18 13:25:00|774.88|767.98|775.03|768.13|775.17|768.27|774.28|767.38|279
1716039000000|2024-05-18 13:30:00|774.95|768.05|774.57|767.67|775.16|768.26|773.95|767.05|461
1716039300000|2024-05-18 13:35:00|774.58|767.68|774.57|767.67|775.21|768.31|773.88|766.98|531
1716039600000|2024-05-18 13:40:00|774.55|767.65|777.67|770.77|777.89|770.99|773.97|767.07|557
1716039900000|2024-05-18 13:45:00|777.65|770.75|775.3|768.4|777.67|770.77|774.93|768.03|519
1716040200000|2024-05-18 13:50:00|775.26|768.36|779.04|772.14|779.17|772.27|774.33|767.43|688
1716040500000|2024-05-18 13:55:00|779|772.1|779.79|772.89|780.09|773.19|776.01|769.11|602
1716040800000|2024-05-18 14:00:00|779.76|772.86|779.53|772.63|780.17|773.27|776.27|769.37|860
1716041100000|2024-05-18 14:05:00|779.5|772.6|779.96|773.06|782.85|775.95|779.22|772.32|780
1716041400000|2024-05-18 14:10:00|779.97|773.07|785.77|778.87|788.31|781.41|779.16|772.26|810
1716041700000|2024-05-18 14:15:00|785.75|778.85|784.7|777.8|788.49|781.59|783.57|776.67|778
1716042000000|2024-05-18 14:20:00|784.87|777.97|787.11|780.21|787.11|780.21|784.73|777.83|657
1716042300000|2024-05-18 14:25:00|787.12|780.22|791.35|784.45|792.39|785.49|787.12|780.22|696
1716042600000|2024-05-18 14:30:00|791.34|784.44|795.85|788.95|797.5|790.6|789.65|782.75|771
1716042900000|2024-05-18 14:35:00|795.86|788.96|798.67|791.77|798.98|792.08|790.8|783.9|901
1716043200000|2024-05-18 14:40:00|798.65|791.75|793.96|787.06|801.54|794.64|790.82|783.92|973
1716043500000|2024-05-18 14:45:00|793.98|787.08|798.7|791.8|798.73|791.83|791.59|784.69|962
1716043800000|2024-05-18 14:50:00|798.61|791.71|799.81|792.91|802.88|795.98|796.99|790.09|820
1716044100000|2024-05-18 14:55:00|799.82|792.92|802.83|795.93|809.14|802.24|799.68|792.78|934
1716044400000|2024-05-18 15:00:00|802.8|795.9|805|798.1|807.71|800.81|799.5|792.6|974
1716044700000|2024-05-18 15:05:00|804.87|797.97|814.52|807.62|818.2|811.3|804.39|797.49|1014
1716045000000|2024-05-18 15:10:00|814.29|807.39|822.22|815.32|823.66|816.76|813.55|806.65|995
1716045300000|2024-05-18 15:15:00|822.3|815.4|810.79|803.89|826.02|819.12|808.92|802.02|1072
1716045600000|2024-05-18 15:20:00|810.55|803.65|792.44|785.54|811.27|804.37|789.34|782.44|986
1716045900000|2024-05-18 15:25:00|792.28|785.38|795.95|789.05|796.86|789.96|789.94|783.04|915
1716046200000|2024-05-18 15:30:00|796.14|789.24|798.05|791.15|798.95|792.05|791.81|784.91|888
1716046500000|2024-05-18 15:35:00|798.06|791.16|803.11|796.21|803.34|796.44|796.3|789.4|721
1716046800000|2024-05-18 15:40:00|803.12|796.22|803.62|796.72|806.48|799.58|802.61|795.71|781
1716047100000|2024-05-18 15:45:00|803.65|796.75|806.79|799.89|807.39|800.49|802.34|795.44|701
1716047400000|2024-05-18 15:50:00|806.83|799.93|807.68|800.78|812.61|805.71|806.25|799.35|765
1716047700000|2024-05-18 15:55:00|807.73|800.83|801.28|794.38|808.89|801.99|798.96|792.06|816
1716048000000|2024-05-18 16:00:00|801.32|794.42|801.25|794.35|802.22|795.32|798.63|791.73|731
1716048300000|2024-05-18 16:05:00|801.27|794.37|803.56|796.66|806.42|799.52|800.82|793.92|637
1716048600000|2024-05-18 16:10:00|803.53|796.63|808.56|801.66|809.29|802.39|802.8|795.9|770
1716048900000|2024-05-18 16:15:00|808.63|801.73|809.68|802.78|812.81|805.91|806.92|800.02|767
1716049200000|2024-05-18 16:20:00|809.72|802.82|805.67|798.77|810.57|803.67|805.35|798.45|666
1716049500000|2024-05-18 16:25:00|805.59|798.69|805.14|798.24|807.51|800.61|804.05|797.15|637
1716049800000|2024-05-18 16:30:00|805.12|798.22|802.33|795.43|805.35|798.45|802.31|795.41|665
1716050100000|2024-05-18 16:35:00|802.28|795.38|797.26|790.36|802.28|795.38|797.04|790.14|715
1716050400000|2024-05-18 16:40:00|797.27|790.37|793.79|786.89|797.29|790.39|792.8|785.9|599
1716050700000|2024-05-18 16:45:00|793.74|786.84|797.47|790.57|797.63|790.73|793.22|786.32|611
1716051000000|2024-05-18 16:50:00|797.45|790.55|794.4|787.5|797.45|790.55|794.1|787.2|494
1716051300000|2024-05-18 16:55:00|794.39|787.49|795.24|788.34|795.64|788.74|793.97|787.07|550
1716051600000|2024-05-18 17:00:00|795.31|788.41|800.09|793.19|800.09|793.19|794.75|787.85|613
1716051900000|2024-05-18 17:05:00|800.11|793.21|799.47|792.57|800.75|793.85|798|791.1|614
1716052200000|2024-05-18 17:10:00|799.46|792.56|801.25|794.35|801.4|794.5|798.65|791.75|557
1716052500000|2024-05-18 17:15:00|801.29|794.39|801.69|794.79|802.45|795.55|800.72|793.82|544
1716052800000|2024-05-18 17:20:00|801.67|794.77|800.17|793.27|802.05|795.15|798.88|791.98|537
1716053100000|2024-05-18 17:25:00|800.16|793.26|799.06|792.16|801.29|794.39|799.05|792.15|432
1716053400000|2024-05-18 17:30:00|799.05|792.15|795.93|789.03|799.25|792.35|795.68|788.78|532
1716053700000|2024-05-18 17:35:00|796.1|789.2|795.62|788.72|797.18|790.28|795.35|788.45|501
1716054000000|2024-05-18 17:40:00|795.6|788.7|795.19|788.29|796.48|789.58|793.9|787|488
1716054300000|2024-05-18 17:45:00|795.2|788.3|797.74|790.84|798.67|791.77|795.16|788.26|529
1716054600000|2024-05-18 17:50:00|797.73|790.83|798.65|791.75|798.84|791.94|796.87|789.97|419
1716054900000|2024-05-18 17:55:00|798.69|791.79|797.09|790.19|798.7|791.8|796.75|789.85|210
1716055200000|2024-05-18 18:00:00|797.11|790.21|797.05|790.15|798.27|791.37|795.95|789.05|528
1716055500000|2024-05-18 18:05:00|797.09|790.19|796.27|789.37|797.09|790.19|795.24|788.34|534
1716055800000|2024-05-18 18:10:00|796.28|789.38|794.88|787.98|796.61|789.71|794.4|787.5|472
1716056100000|2024-05-18 18:15:00|794.9|788|794.83|787.93|795.39|788.49|794|787.1|350
1716056400000|2024-05-18 18:20:00|794.81|787.91|791.19|784.29|794.83|787.93|791.05|784.15|355
1716056700000|2024-05-18 18:25:00|791.2|784.3|790.05|783.15|792.09|785.19|789.97|783.07|416
1716057000000|2024-05-18 18:30:00|790.01|783.11|790.69|783.79|790.95|784.05|789.19|782.29|402
1716057300000|2024-05-18 18:35:00|790.71|783.81|791.29|784.39|792.19|785.29|790.47|783.57|384
1716057600000|2024-05-18 18:40:00|791.33|784.43|790.89|783.99|792.04|785.14|790.55|783.65|338
1716057900000|2024-05-18 18:45:00|790.87|783.97|794.07|787.17|794.07|787.17|790.82|783.92|319
1716058200000|2024-05-18 18:50:00|794.17|787.27|793.8|786.9|794.28|787.38|793.25|786.35|239
1716058500000|2024-05-18 18:55:00|793.81|786.91|794.99|788.09|795.68|788.78|793.8|786.9|241
1716058800000|2024-05-18 19:00:00|795|788.1|795.99|789.09|795.99|789.09|794.07|787.17|348
1716059100000|2024-05-18 19:05:00|796.04|789.14|798.79|791.89|798.79|791.89|796.04|789.14|346
1716059400000|2024-05-18 19:10:00|798.8|791.9|799.9|793|800.19|793.29|797.3|790.4|365
1716059700000|2024-05-18 19:15:00|799.89|792.99|798.96|792.06|800.38|793.48|798.95|792.05|365
1716060000000|2024-05-18 19:20:00|798.95|792.05|799.82|792.92|800.2|793.3|798.35|791.45|289
1716060300000|2024-05-18 19:25:00|799.81|792.91|800.59|793.69|800.73|793.83|799.45|792.55|211
1716060600000|2024-05-18 19:30:00|800.61|793.71|801.6|794.7|801.62|794.72|799.26|792.36|319
1716060900000|2024-05-18 19:35:00|801.5|794.6|801.4|794.5|801.8|794.9|800.72|793.82|181
1716061200000|2024-05-18 19:40:00|801.37|794.47|801.77|794.87|801.8|794.9|800.09|793.19|346
1716061500000|2024-05-18 19:45:00|801.75|794.85|800.94|794.04|802.11|795.21|800.77|793.87|276
1716061800000|2024-05-18 19:50:00|800.97|794.07|800.01|793.11|801.25|794.35|799.42|792.52|311
1716062100000|2024-05-18 19:55:00|800.03|793.13|800.14|793.24|801.04|794.14|799.94|793.04|302
1716062400000|2024-05-18 20:00:00|800.15|793.25|801.69|794.79|802.1|795.2|799.46|792.56|451
1716062700000|2024-05-18 20:05:00|801.61|794.71|801.42|794.52|802.75|795.85|801.27|794.37|240
1716063000000|2024-05-18 20:10:00|801.44|794.54|801.21|794.31|801.73|794.83|800.54|793.64|288
1716063300000|2024-05-18 20:15:00|801.2|794.3|798.74|791.84|801.22|794.32|798.7|791.8|301
1716063600000|2024-05-18 20:20:00|798.73|791.83|797.33|790.43|798.91|792.01|797.03|790.13|342
1716063900000|2024-05-18 20:25:00|797.35|790.45|797.37|790.47|798.22|791.32|796.65|789.75|279
1716064200000|2024-05-18 20:30:00|797.35|790.45|798.12|791.22|798.7|791.8|796.27|789.37|385
1716064500000|2024-05-18 20:35:00|798.1|791.2|797.55|790.65|798.35|791.45|797.29|790.39|350
1716064800000|2024-05-18 20:40:00|797.54|790.64|796.82|789.92|797.86|790.96|796.22|789.32|334
1716065100000|2024-05-18 20:45:00|796.79|789.89|796.27|789.37|797.28|790.38|796.1|789.2|313
1716065400000|2024-05-18 20:50:00|796.36|789.46|797.07|790.17|797.16|790.26|796.26|789.36|291
1716065700000|2024-05-18 20:55:00|797.05|790.15|795.47|788.57|797.25|790.35|795.44|788.54|242
1716066000000|2024-05-18 21:00:00|795.49|788.59|797.34|790.44|797.35|790.45|794.8|787.9|371
1716066300000|2024-05-18 21:05:00|797.39|790.49|796.55|789.65|797.48|790.58|796.52|789.62|183
1716066600000|2024-05-18 21:10:00|796.53|789.63|795.69|788.79|796.55|789.65|794.12|787.22|310
1716066900000|2024-05-18 21:15:00|795.67|788.77|795.34|788.44|795.67|788.77|794.72|787.82|314
1716067200000|2024-05-18 21:20:00|795.33|788.43|791.87|784.97|795.36|788.46|791.87|784.97|233
1716067500000|2024-05-18 21:25:00|791.82|784.92|792.23|785.33|793.12|786.22|791.82|784.92|187
1716067800000|2024-05-18 21:30:00|792.22|785.32|793.87|786.97|793.9|787|791.1|784.2|183
1716068100000|2024-05-18 21:35:00|793.83|786.93|794.7|787.8|794.71|787.81|793.45|786.55|90
1716068400000|2024-05-18 21:40:00|794.71|787.81|794.41|787.51|794.71|787.81|793.77|786.87|110
1716068700000|2024-05-18 21:45:00|794.37|787.47|793.74|786.84|794.41|787.51|793.51|786.61|54
1716069000000|2024-05-18 21:50:00|793.72|786.82|793.59|786.69|794.65|787.75|793.59|786.69|123
1716069300000|2024-05-18 21:55:00|793.64|786.74|794.63|787.73|794.79|787.89|793.21|786.31|108
1716069600000|2024-05-18 22:00:00|794.69|787.79|795.66|788.76|796.14|789.24|794.06|787.16|335
1716069900000|2024-05-18 22:05:00|795.64|788.74|794.65|787.75|795.64|788.74|794.36|787.46|296
1716070200000|2024-05-18 22:10:00|794.62|787.72|792.46|785.56|794.75|787.85|792.45|785.55|162
1716070500000|2024-05-18 22:15:00|792.45|785.55|793.31|786.41|793.31|786.41|792.16|785.26|276
1716070800000|2024-05-18 22:20:00|793.27|786.37|791.19|784.29|793.27|786.37|791.07|784.17|194
1716071100000|2024-05-18 22:25:00|791.16|784.26|791.31|784.41|791.61|784.71|791.15|784.25|135
1716071400000|2024-05-18 22:30:00|791.27|784.37|791.3|784.4|792.18|785.28|790.85|783.95|189
1716071700000|2024-05-18 22:35:00|791.26|784.36|791.27|784.37|791.47|784.57|789.59|782.69|170
1716072000000|2024-05-18 22:40:00|791.28|784.38|791.37|784.47|791.4|784.5|790.35|783.45|138
1716072300000|2024-05-18 22:45:00|791.39|784.49|790.57|783.67|791.81|784.91|790.52|783.62|192
1716072600000|2024-05-18 22:50:00|790.58|783.68|790.22|783.32|791.22|784.32|790.22|783.32|155
1716072900000|2024-05-18 22:55:00|790.24|783.34|789.58|782.68|790.68|783.78|789.58|782.68|144
1716073200000|2024-05-18 23:00:00|789.61|782.71|790.63|783.73|790.63|783.73|788.97|782.07|182
1716073500000|2024-05-18 23:05:00|790.59|783.69|792.31|785.41|792.39|785.49|790.59|783.69|168
1716073800000|2024-05-18 23:10:00|792.23|785.33|791.41|784.51|792.63|785.73|791.38|784.48|271
1716074100000|2024-05-18 23:15:00|791.4|784.5|790.53|783.63|792.04|785.14|790.14|783.24|287
1716074400000|2024-05-18 23:20:00|790.51|783.61|789.8|782.9|790.51|783.61|789.43|782.53|211
1716074700000|2024-05-18 23:25:00|789.79|782.89|789.7|782.8|789.85|782.95|789.07|782.17|152
1716075000000|2024-05-18 23:30:00|789.65|782.75|790.29|783.39|790.33|783.43|788.47|781.57|297
1716075300000|2024-05-18 23:35:00|790.31|783.41|790|783.1|790.31|783.41|789.39|782.49|227
1716075600000|2024-05-18 23:40:00|789.97|783.07|790.05|783.15|790.25|783.35|789.3|782.4|327
1716075900000|2024-05-18 23:45:00|790.09|783.19|789.75|782.85|790.2|783.3|789.71|782.81|231
1716076200000|2024-05-18 23:50:00|789.77|782.87|789.14|782.24|789.85|782.95|788.41|781.51|239
1716076500000|2024-05-18 23:55:00|789.15|782.25|789.39|782.49|789.64|782.74|788.98|782.08|182
1716076800000|2024-05-19 00:00:00|789.37|782.47|785.55|778.65|789.78|782.88|785.54|778.64|488
1716077100000|2024-05-19 00:05:00|785.51|778.61|785.53|778.63|785.99|779.09|784.83|777.93|276
1716077400000|2024-05-19 00:10:00|785.59|778.69|785.87|778.97|786.37|779.47|784.93|778.03|268
1716077700000|2024-05-19 00:15:00|785.81|778.91|784.71|777.81|786.23|779.33|783.9|777|212
1716078000000|2024-05-19 00:20:00|784.7|777.8|784.69|777.79|785.01|778.11|784.31|777.41|135
1716078300000|2024-05-19 00:25:00|784.58|777.68|785.99|779.09|785.99|779.09|784.18|777.28|157
1716078600000|2024-05-19 00:30:00|785.98|779.08|784.33|777.43|785.98|779.08|784.33|777.43|246
1716078900000|2024-05-19 00:35:00|784.23|777.33|782.97|776.07|784.3|777.4|781.66|774.76|308
1716079200000|2024-05-19 00:40:00|782.95|776.05|781.95|775.05|783.01|776.11|781.7|774.8|321
1716079500000|2024-05-19 00:45:00|782.02|775.12|782.49|775.59|783.01|776.11|780.97|774.07|273
1716079800000|2024-05-19 00:50:00|782.43|775.53|782.42|775.52|782.65|775.75|781.55|774.65|278
1716080100000|2024-05-19 00:55:00|782.43|775.53|782.96|776.06|783.15|776.25|782.42|775.52|192
1716080400000|2024-05-19 01:00:00|782.95|776.05|784.51|777.61|784.91|778.01|782.94|776.04|256
1716080700000|2024-05-19 01:05:00|784.52|777.62|786.3|779.4|786.41|779.51|783.98|777.08|309
1716081000000|2024-05-19 01:10:00|786.53|779.63|786.54|779.64|787.24|780.34|786.3|779.4|200
1716081300000|2024-05-19 01:15:00|786.5|779.6|783.75|776.85|786.85|779.95|783.74|776.84|346
1716081600000|2024-05-19 01:20:00|783.74|776.84|782.47|775.57|783.89|776.99|782.45|775.55|251
1716081900000|2024-05-19 01:25:00|782.45|775.55|781.05|774.15|782.48|775.58|780.99|774.09|195
1716082200000|2024-05-19 01:30:00|780.95|774.05|781.01|774.11|781.87|774.97|780.71|773.81|328
1716082500000|2024-05-19 01:35:00|781.04|774.14|778.6|771.7|781.04|774.14|778.13|771.23|291
1716082800000|2024-05-19 01:40:00|778.63|771.73|782.13|775.23|782.14|775.24|778.63|771.73|184
1716083100000|2024-05-19 01:45:00|782.16|775.26|781.25|774.35|782.69|775.79|781.22|774.32|231
1716083400000|2024-05-19 01:50:00|781.27|774.37|781.67|774.77|782.08|775.18|780.81|773.91|341
1716083700000|2024-05-19 01:55:00|781.65|774.75|783.33|776.43|784.61|777.71|781.18|774.28|250
1716084000000|2024-05-19 02:00:00|783.3|776.4|785.84|778.94|786.12|779.22|783.24|776.34|256
1716084300000|2024-05-19 02:05:00|785.83|778.93|786.31|779.41|786.78|779.88|785.14|778.24|157
1716084600000|2024-05-19 02:10:00|786.18|779.28|786.15|779.25|786.85|779.95|785.77|778.87|179
1716084900000|2024-05-19 02:15:00|786.14|779.24|790.93|784.03|790.93|784.03|785.37|778.47|304
1716085200000|2024-05-19 02:20:00|790.91|784.01|795.31|788.41|797.65|790.75|790.91|784.01|543
1716085500000|2024-05-19 02:25:00|795.3|788.4|796.47|789.57|797.37|790.47|793.94|787.04|557
1716085800000|2024-05-19 02:30:00|796.46|789.56|794.28|787.38|796.46|789.56|793.74|786.84|448
1716086100000|2024-05-19 02:35:00|794.27|787.37|793.8|786.9|794.71|787.81|792.49|785.59|401
1716086400000|2024-05-19 02:40:00|793.85|786.95|794.05|787.15|794.51|787.61|792.81|785.91|381
1716086700000|2024-05-19 02:45:00|794.07|787.17|792.61|785.71|794.81|787.91|792.55|785.65|423
1716087000000|2024-05-19 02:50:00|792.6|785.7|792.4|785.5|793.08|786.18|791.7|784.8|415
1716087300000|2024-05-19 02:55:00|792.37|785.47|791.47|784.57|792.56|785.66|791.42|784.52|269
1716087600000|2024-05-19 03:00:00|791.45|784.55|792.74|785.84|793.87|786.97|791.41|784.51|343
1716087900000|2024-05-19 03:05:00|792.7|785.8|793.83|786.93|794.4|787.5|792.7|785.8|281
1716088200000|2024-05-19 03:10:00|793.82|786.92|794.83|787.93|794.89|787.99|793.44|786.54|390
1716088500000|2024-05-19 03:15:00|794.81|787.91|795.52|788.62|796.24|789.34|794.37|787.47|300
1716088800000|2024-05-19 03:20:00|795.54|788.64|795.95|789.05|795.95|789.05|794.66|787.76|386
1716089100000|2024-05-19 03:25:00|795.93|789.03|797.11|790.21|797.25|790.35|795.9|789|282
1716089400000|2024-05-19 03:30:00|797.12|790.22|794.55|787.65|797.12|790.22|794.55|787.65|474
1716089700000|2024-05-19 03:35:00|794.5|787.6|794.67|787.77|795.12|788.22|793.67|786.77|335
1716090000000|2024-05-19 03:40:00|794.68|787.78|794.17|787.27|795|788.1|793.95|787.05|308
1716090300000|2024-05-19 03:45:00|794.15|787.25|794.27|787.37|794.8|787.9|793.58|786.68|378
1716090600000|2024-05-19 03:50:00|794.25|787.35|794.35|787.45|794.6|787.7|794.22|787.32|106
1716090900000|2024-05-19 03:55:00|794.34|787.44|795.39|788.49|795.39|788.49|793.7|786.8|209
1716091200000|2024-05-19 04:00:00|795.46|788.56|794.25|787.35|795.87|788.97|794.18|787.28|272
1716091500000|2024-05-19 04:05:00|794.22|787.32|796.84|789.94|797.57|790.67|794.22|787.32|269
1716091800000|2024-05-19 04:10:00|796.8|789.9|796|789.1|797.61|790.71|795.55|788.65|265
1716092100000|2024-05-19 04:15:00|795.97|789.07|795.45|788.55|796.79|789.89|795.12|788.22|289
1716092400000|2024-05-19 04:20:00|795.44|788.54|796.17|789.27|796.27|789.37|794.26|787.36|277
1716092700000|2024-05-19 04:25:00|796.15|789.25|797.15|790.25|797.19|790.29|795.32|788.42|166
1716093000000|2024-05-19 04:30:00|797.11|790.21|796.83|789.93|797.16|790.26|795.57|788.67|228
1716093300000|2024-05-19 04:35:00|796.79|789.89|799.57|792.67|800.33|793.43|796.78|789.88|244
1716093600000|2024-05-19 04:40:00|799.64|792.74|800.04|793.14|800.17|793.27|798.36|791.46|268
1716093900000|2024-05-19 04:45:00|800.08|793.18|799.17|792.27|800.25|793.35|798.6|791.7|284
1716094200000|2024-05-19 04:50:00|799.2|792.3|797.52|790.62|799.2|792.3|797.12|790.22|243
1716094500000|2024-05-19 04:55:00|797.54|790.64|797.91|791.01|798.4|791.5|797.42|790.52|256
1716094800000|2024-05-19 05:00:00|797.87|790.97|798.06|791.16|799.34|792.44|797.27|790.37|266
1716095100000|2024-05-19 05:05:00|798.05|791.15|799.18|792.28|799.43|792.53|797.91|791.01|200
1716095400000|2024-05-19 05:10:00|799.21|792.31|798.56|791.66|799.69|792.79|798.55|791.65|227
1716095700000|2024-05-19 05:15:00|798.57|791.67|798.56|791.66|799.17|792.27|797.89|790.99|305
1716096000000|2024-05-19 05:20:00|798.55|791.65|799.57|792.67|799.82|792.92|798|791.1|236
1716096300000|2024-05-19 05:25:00|799.66|792.76|799.39|792.49|799.74|792.84|799.05|792.15|134
1716096600000|2024-05-19 05:30:00|799.43|792.53|797.35|790.45|799.73|792.83|797.32|790.42|203
1716096900000|2024-05-19 05:35:00|797.37|790.47|796.3|789.4|797.55|790.65|795.47|788.57|275
1716097200000|2024-05-19 05:40:00|796.31|789.41|796.57|789.67|796.85|789.95|795.95|789.05|263
1716097500000|2024-05-19 05:45:00|796.55|789.65|795.85|788.95|796.59|789.69|794.9|788|292
1716097800000|2024-05-19 05:50:00|795.87|788.97|794.7|787.8|796.12|789.22|793.94|787.04|285
1716098100000|2024-05-19 05:55:00|794.71|787.81|795.08|788.18|795.08|788.18|794.02|787.12|112
1716098400000|2024-05-19 06:00:00|795|788.1|792.65|785.75|795|788.1|792.65|785.75|278
1716098700000|2024-05-19 06:05:00|792.64|785.74|791.79|784.89|793.25|786.35|791.41|784.51|242
1716099000000|2024-05-19 06:10:00|791.76|784.86|792.93|786.03|793.07|786.17|791.76|784.86|171
1716099300000|2024-05-19 06:15:00|792.88|785.98|791.6|784.7|792.97|786.07|791.59|784.69|145
1716099600000|2024-05-19 06:20:00|791.57|784.67|791.98|785.08|792.45|785.55|791.41|784.51|204
1716099900000|2024-05-19 06:25:00|791.94|785.04|792.35|785.45|792.45|785.55|791.85|784.95|209
1716100200000|2024-05-19 06:30:00|792.34|785.44|790.87|783.97|792.38|785.48|789.85|782.95|467
1716100500000|2024-05-19 06:35:00|790.89|783.99|791.38|784.48|792.3|785.4|790.27|783.37|422
1716100800000|2024-05-19 06:40:00|791.37|784.47|790.64|783.74|791.38|784.48|789.8|782.9|442
1716101100000|2024-05-19 06:45:00|790.67|783.77|790.8|783.9|791.14|784.24|789.68|782.78|441
1716101400000|2024-05-19 06:50:00|790.81|783.91|791.53|784.63|791.53|784.63|789.79|782.89|310
1716101700000|2024-05-19 06:55:00|791.55|784.65|793.94|787.04|793.94|787.04|791.55|784.65|316
1716102000000|2024-05-19 07:00:00|794.02|787.12|794.95|788.05|795.03|788.13|793.17|786.27|359
1716102300000|2024-05-19 07:05:00|794.94|788.04|795.23|788.33|795.23|788.33|794.39|787.49|262
1716102600000|2024-05-19 07:10:00|795.27|788.37|795.39|788.49|795.41|788.51|794.1|787.2|240
1716102900000|2024-05-19 07:15:00|795.31|788.41|794.87|787.97|795.6|788.7|794.22|787.32|245
1716103200000|2024-05-19 07:20:00|794.85|787.95|795.38|788.48|795.39|788.49|794.54|787.64|311
1716103500000|2024-05-19 07:25:00|795.39|788.49|795.54|788.64|796.24|789.34|795.24|788.34|178
1716103800000|2024-05-19 07:30:00|795.55|788.65|795.6|788.7|795.97|789.07|794.77|787.87|264
1716104100000|2024-05-19 07:35:00|795.57|788.67|795.15|788.25|795.57|788.67|794.45|787.55|362
1716104400000|2024-05-19 07:40:00|795.1|788.2|793.63|786.73|795.45|788.55|793.63|786.73|296
1716104700000|2024-05-19 07:45:00|793.57|786.67|793.81|786.91|794.08|787.18|793.2|786.3|248
1716105000000|2024-05-19 07:50:00|793.9|787|793.72|786.82|794.08|787.18|793.25|786.35|273
1716105300000|2024-05-19 07:55:00|793.7|786.8|794.4|787.5|794.52|787.62|792.6|785.7|346
1716105600000|2024-05-19 08:00:00|794.34|787.44|792.74|785.84|794.53|787.63|792.38|785.48|453
1716105900000|2024-05-19 08:05:00|792.79|785.89|790.74|783.84|792.79|785.89|790.74|783.84|311
1716106200000|2024-05-19 08:10:00|790.75|783.85|790.19|783.29|790.89|783.99|790.16|783.26|252
1716106500000|2024-05-19 08:15:00|790.17|783.27|788.89|781.99|790.17|783.27|788.7|781.8|303
1716106800000|2024-05-19 08:20:00|788.9|782|788.42|781.52|789.02|782.12|788.03|781.13|251
1716107100000|2024-05-19 08:25:00|788.4|781.5|788.33|781.43|788.75|781.85|787.38|780.48|245
1716107400000|2024-05-19 08:30:00|788.29|781.39|788.9|782|789.26|782.36|787.45|780.55|372
1716107700000|2024-05-19 08:35:00|788.89|781.99|786.9|780|788.9|782|786.87|779.97|412
1716108000000|2024-05-19 08:40:00|786.88|779.98|787.88|780.98|787.89|780.99|785.6|778.7|451
1716108300000|2024-05-19 08:45:00|787.84|780.94|786.63|779.73|787.9|781|785.25|778.35|453
1716108600000|2024-05-19 08:50:00|786.67|779.77|787.04|780.14|787.35|780.45|786.49|779.59|269
1716108900000|2024-05-19 08:55:00|787.03|780.13|786.72|779.82|787.15|780.25|785.99|779.09|275
1716109200000|2024-05-19 09:00:00|786.73|779.83|786.95|780.05|787.57|780.67|786.1|779.2|321
1716109500000|2024-05-19 09:05:00|786.97|780.07|787.67|780.77|787.87|780.97|786.95|780.05|281
1716109800000|2024-05-19 09:10:00|787.63|780.73|785.95|779.05|787.94|781.04|785.95|779.05|371
1716110100000|2024-05-19 09:15:00|785.93|779.03|785.39|778.49|786.85|779.95|785.07|778.17|440
1716110400000|2024-05-19 09:20:00|785.4|778.5|784.3|777.4|785.4|778.5|783.08|776.18|422
1716110700000|2024-05-19 09:25:00|784.29|777.39|782.5|775.6|784.67|777.77|782.14|775.24|376
1716111000000|2024-05-19 09:30:00|782.48|775.58|783.1|776.2|783.38|776.48|781.44|774.54|337
1716111300000|2024-05-19 09:35:00|783.09|776.19|784.27|777.37|784.67|777.77|783.05|776.15|336
1716111600000|2024-05-19 09:40:00|784.24|777.34|785.05|778.15|785.38|778.48|784.2|777.3|304
1716111900000|2024-05-19 09:45:00|785.09|778.19|786.1|779.2|786.14|779.24|785.06|778.16|220
1716112200000|2024-05-19 09:50:00|786.16|779.26|789.22|782.32|789.38|782.48|786.1|779.2|303
1716112500000|2024-05-19 09:55:00|789.17|782.27|788.26|781.36|789.34|782.44|787.87|780.97|244
1716112800000|2024-05-19 10:00:00|788.3|781.4|787.25|780.35|789.14|782.24|786.83|779.93|513
1716113100000|2024-05-19 10:05:00|787.23|780.33|784.94|778.04|787.59|780.69|784.84|777.94|370
1716113400000|2024-05-19 10:10:00|784.97|778.07|783.53|776.63|785|778.1|783.39|776.49|239
1716113700000|2024-05-19 10:15:00|783.54|776.64|783.88|776.98|785.02|778.12|783.54|776.64|250
1716114000000|2024-05-19 10:20:00|783.87|776.97|784.63|777.73|785.08|778.18|783.85|776.95|365
1716114300000|2024-05-19 10:25:00|784.64|777.74|785.42|778.52|785.56|778.66|783.95|777.05|336
1716114600000|2024-05-19 10:30:00|785.5|778.6|786.49|779.59|787.15|780.25|784.55|777.65|524
1716114900000|2024-05-19 10:35:00|786.45|779.55|787.15|780.25|787.65|780.75|786.41|779.51|430
1716115200000|2024-05-19 10:40:00|787.12|780.22|785.99|779.09|787.67|780.77|785.93|779.03|462
1716115500000|2024-05-19 10:45:00|785.97|779.07|781.82|774.92|785.97|779.07|781.77|774.87|427
1716115800000|2024-05-19 10:50:00|781.9|775|783.05|776.15|783.47|776.57|781.81|774.91|487
1716116100000|2024-05-19 10:55:00|783.04|776.14|782.78|775.88|783.04|776.14|780.69|773.79|461
1716116400000|2024-05-19 11:00:00|782.8|775.9|777.9|771|783.4|776.5|777.25|770.35|706
1716116700000|2024-05-19 11:05:00|777.91|771.01|780.33|773.43|780.42|773.52|777.55|770.65|674
1716117000000|2024-05-19 11:10:00|780.3|773.4|780.22|773.32|780.33|773.43|778.67|771.77|618
1716117300000|2024-05-19 11:15:00|780.24|773.34|779.44|772.54|781.16|774.26|779.15|772.25|429
1716117600000|2024-05-19 11:20:00|779.45|772.55|778.14|771.24|779.79|772.89|777.8|770.9|361
1716117900000|2024-05-19 11:25:00|778.1|771.2|777.1|770.2|778.1|771.2|776.4|769.5|447
1716118200000|2024-05-19 11:30:00|777.12|770.22|779.29|772.39|779.29|772.39|776.39|769.49|450
1716118500000|2024-05-19 11:35:00|779.32|772.42|781.67|774.77|781.97|775.07|779.29|772.39|289
1716118800000|2024-05-19 11:40:00|781.56|774.66|783.9|777|783.95|777.05|781.16|774.26|343
1716119100000|2024-05-19 11:45:00|783.97|777.07|785.2|778.3|785.25|778.35|783.19|776.29|395
1716119400000|2024-05-19 11:50:00|785.21|778.31|784.84|777.94|785.37|778.47|783.74|776.84|357
1716119700000|2024-05-19 11:55:00|784.85|777.95|784.2|777.3|785.2|778.3|784.19|777.29|309
1716120000000|2024-05-19 12:00:00|784.19|777.29|785.6|778.7|785.9|779|784.16|777.26|421
1716120300000|2024-05-19 12:05:00|785.57|778.67|784.28|777.38|785.6|778.7|783.37|776.47|380
1716120600000|2024-05-19 12:10:00|784.27|777.37|782.15|775.25|784.48|777.58|781.95|775.05|289
1716120900000|2024-05-19 12:15:00|782.12|775.22|777.38|770.48|782.15|775.25|777.27|770.37|493
1716121200000|2024-05-19 12:20:00|777.37|770.47|775.15|768.25|777.48|770.58|774.69|767.79|689
1716121500000|2024-05-19 12:25:00|775.13|768.23|776.21|769.31|776.38|769.48|773.57|766.67|570
1716121800000|2024-05-19 12:30:00|776.17|769.27|779.39|772.49|779.41|772.51|776.17|769.27|429
1716122100000|2024-05-19 12:35:00|779.37|772.47|777.79|770.89|779.81|772.91|777.79|770.89|382
1716122400000|2024-05-19 12:40:00|777.71|770.81|778.57|771.67|779|772.1|776.58|769.68|502
1716122700000|2024-05-19 12:45:00|778.56|771.66|777.23|770.33|778.59|771.69|775.3|768.4|625
1716123000000|2024-05-19 12:50:00|777.17|770.27|776.6|769.7|777.37|770.47|775.07|768.17|532
1716123300000|2024-05-19 12:55:00|776.61|769.71|775.7|768.8|776.7|769.8|775.1|768.2|380
1716123600000|2024-05-19 13:00:00|775.68|768.78|777.17|770.27|778.01|771.11|775.6|768.7|372
1716123900000|2024-05-19 13:05:00|777.25|770.35|776.48|769.58|777.45|770.55|775.26|768.36|544
1716124200000|2024-05-19 13:10:00|776.53|769.63|777.5|770.6|777.5|770.6|775.84|768.94|574
1716124500000|2024-05-19 13:15:00|777.52|770.62|775.46|768.56|777.7|770.8|775.41|768.51|389
1716124800000|2024-05-19 13:20:00|775.44|768.54|776.17|769.27|777.49|770.59|775.24|768.34|466
1716125100000|2024-05-19 13:25:00|776.24|769.34|771.74|764.84|776.24|769.34|771.42|764.52|503
1716125400000|2024-05-19 13:30:00|771.73|764.83|775.47|768.57|775.52|768.62|771.63|764.73|726
1716125700000|2024-05-19 13:35:00|775.48|768.58|777.4|770.5|777.42|770.52|775.33|768.43|326
1716126000000|2024-05-19 13:40:00|777.35|770.45|778.58|771.68|778.79|771.89|777.35|770.45|385
1716126300000|2024-05-19 13:45:00|778.54|771.64|780.62|773.72|780.77|773.87|778.12|771.22|497
1716126600000|2024-05-19 13:50:00|780.64|773.74|781.17|774.27|782.08|775.18|779.5|772.6|523
1716126900000|2024-05-19 13:55:00|781.2|774.3|780.69|773.79|781.79|774.89|780.6|773.7|443
1716127200000|2024-05-19 14:00:00|780.65|773.75|778.73|771.83|781.56|774.66|778.54|771.64|429
1716127500000|2024-05-19 14:05:00|778.75|771.85|775.87|768.97|779.25|772.35|774.47|767.57|468
1716127800000|2024-05-19 14:10:00|775.72|768.82|771.4|764.5|775.72|768.82|771.4|764.5|397
1716128100000|2024-05-19 14:15:00|771.43|764.53|773.45|766.55|773.97|767.07|771.39|764.49|335
1716128400000|2024-05-19 14:20:00|773.4|766.5|775.24|768.34|775.4|768.5|772.4|765.5|441
1716128700000|2024-05-19 14:25:00|775.25|768.35|771.03|764.13|775.27|768.37|770.99|764.09|538
1716129000000|2024-05-19 14:30:00|771.05|764.15|773.27|766.37|773.4|766.5|771.05|764.15|447
1716129300000|2024-05-19 14:35:00|773.28|766.38|773.02|766.12|773.87|766.97|771.69|764.79|491
1716129600000|2024-05-19 14:40:00|772.93|766.03|772.02|765.12|772.93|766.03|771.67|764.77|565
1716129900000|2024-05-19 14:45:00|772|765.1|773.25|766.35|773.88|766.98|772|765.1|343
1716130200000|2024-05-19 14:50:00|773.22|766.32|771.47|764.57|773.6|766.7|770.85|763.95|413
1716130500000|2024-05-19 14:55:00|771.49|764.59|771.41|764.51|771.97|765.07|771.41|764.51|246
1716130800000|2024-05-19 15:00:00|771.4|764.5|771.09|764.19|771.52|764.62|769.21|762.31|418
1716131100000|2024-05-19 15:05:00|771.1|764.2|767.64|760.74|771.8|764.9|767.4|760.5|404
1716131400000|2024-05-19 15:10:00|767.57|760.67|766.47|759.57|768.4|761.5|766.15|759.25|480
1716131700000|2024-05-19 15:15:00|766.51|759.61|771.4|764.5|771.4|764.5|766.51|759.61|545
1716132000000|2024-05-19 15:20:00|771.37|764.47|772.5|765.6|772.82|765.92|770.9|764|294
1716132300000|2024-05-19 15:25:00|772.49|765.59|773.04|766.14|773.57|766.67|772.37|765.47|302
1716132600000|2024-05-19 15:30:00|773.02|766.12|774.75|767.85|775.04|768.14|771.72|764.82|476
1716132900000|2024-05-19 15:35:00|774.76|767.86|773.89|766.99|774.85|767.95|772.99|766.09|429
1716133200000|2024-05-19 15:40:00|773.87|766.97|773.17|766.27|773.87|766.97|771.84|764.94|416
1716133500000|2024-05-19 15:45:00|773.15|766.25|773.34|766.44|774.03|767.13|772.37|765.47|340
1716133800000|2024-05-19 15:50:00|773.35|766.45|773.3|766.4|773.55|766.65|772.49|765.59|349
1716134100000|2024-05-19 15:55:00|773.31|766.41|773.27|766.37|773.67|766.77|772.99|766.09|206
1716134400000|2024-05-19 16:00:00|773.33|766.43|775.7|768.8|775.72|768.82|772.45|765.55|464
1716134700000|2024-05-19 16:05:00|775.66|768.76|773.5|766.6|775.66|768.76|773.37|766.47|336
1716135000000|2024-05-19 16:10:00|773.48|766.58|772.89|765.99|774.45|767.55|772.79|765.89|330
1716135300000|2024-05-19 16:15:00|772.95|766.05|773.37|766.47|774.34|767.44|772.32|765.42|510
1716135600000|2024-05-19 16:20:00|773.33|766.43|772.18|765.28|773.33|766.43|771.24|764.34|471
1716135900000|2024-05-19 16:25:00|772.14|765.24|771.77|764.87|772.18|765.28|770.24|763.34|477
1716136200000|2024-05-19 16:30:00|771.75|764.85|772.58|765.68|773.49|766.59|770.4|763.5|791
1716136500000|2024-05-19 16:35:00|772.57|765.67|772.85|765.95|773.43|766.53|772|765.1|533
1716136800000|2024-05-19 16:40:00|772.81|765.91|769.47|762.57|772.95|766.05|768.95|762.05|345
1716137100000|2024-05-19 16:45:00|769.43|762.53|769.42|762.52|769.77|762.87|767.95|761.05|384
1716137400000|2024-05-19 16:50:00|769.4|762.5|766.17|759.27|769.4|762.5|765.1|758.2|510
1716137700000|2024-05-19 16:55:00|766.2|759.3|768.14|761.24|768.58|761.68|766|759.1|438
1716138000000|2024-05-19 17:00:00|768.12|761.22|772.89|765.99|772.91|766.01|768.07|761.17|487
1716138300000|2024-05-19 17:05:00|772.85|765.95|773.22|766.32|773.3|766.4|771|764.1|522
1716138600000|2024-05-19 17:10:00|773.23|766.33|775.65|768.75|775.66|768.76|773.17|766.27|468
1716138900000|2024-05-19 17:15:00|775.66|768.76|776.22|769.32|776.87|769.97|774.4|767.5|288
1716139200000|2024-05-19 17:20:00|776.2|769.3|776.4|769.5|776.49|769.59|775.34|768.44|324
1716139500000|2024-05-19 17:25:00|776.42|769.52|774.77|767.87|776.75|769.85|774.64|767.74|307
1716139800000|2024-05-19 17:30:00|774.75|767.85|774.74|767.84|775.5|768.6|774.12|767.22|424
1716140100000|2024-05-19 17:35:00|774.72|767.82|773.94|767.04|774.74|767.84|773.45|766.55|318
1716140400000|2024-05-19 17:40:00|773.97|767.07|773.77|766.87|774.75|767.85|773.57|766.67|318
1716140700000|2024-05-19 17:45:00|773.75|766.85|774.95|768.05|775.07|768.17|773.72|766.82|265
1716141000000|2024-05-19 17:50:00|774.94|768.04|774.44|767.54|774.95|768.05|773.55|766.65|355
1716141300000|2024-05-19 17:55:00|774.42|767.52|774.34|767.44|774.69|767.79|774.19|767.29|247
1716141600000|2024-05-19 18:00:00|774.35|767.45|774.8|767.9|775.03|768.13|773.88|766.98|357
1716141900000|2024-05-19 18:05:00|774.84|767.94|774.84|767.94|775.4|768.5|774.52|767.62|266
1716142200000|2024-05-19 18:10:00|774.8|767.9|773.64|766.74|774.87|767.97|773.57|766.67|276
1716142500000|2024-05-19 18:15:00|773.6|766.7|773.52|766.62|773.92|767.02|773.17|766.27|332
1716142800000|2024-05-19 18:20:00|773.5|766.6|772.35|765.45|773.52|766.62|772.11|765.21|167
1716143100000|2024-05-19 18:25:00|772.32|765.42|772.2|765.3|772.47|765.57|771.41|764.51|283
1716143400000|2024-05-19 18:30:00|772.19|765.29|772.25|765.35|772.75|765.85|771.74|764.84|396
1716143700000|2024-05-19 18:35:00|772.27|765.37|771.48|764.58|772.39|765.49|771.38|764.48|362
1716144000000|2024-05-19 18:40:00|771.51|764.61|771.55|764.65|772.34|765.44|771.17|764.27|331
1716144300000|2024-05-19 18:45:00|771.54|764.64|772.03|765.13|772.1|765.2|771.35|764.45|332
1716144600000|2024-05-19 18:50:00|772.1|765.2|772.04|765.14|772.15|765.25|771.8|764.9|99
1716144900000|2024-05-19 18:55:00|772.14|765.24|773.49|766.59|773.49|766.59|772.12|765.22|206
1716145200000|2024-05-19 19:00:00|773.55|766.65|776.67|769.77|777.8|770.9|773.44|766.54|539
1716145500000|2024-05-19 19:05:00|776.65|769.75|777.14|770.24|777.23|770.33|774.7|767.8|655
1716145800000|2024-05-19 19:10:00|777.07|770.17|777.66|770.76|777.83|770.93|775.94|769.04|614
1716146100000|2024-05-19 19:15:00|777.67|770.77|777.64|770.74|777.9|771|776.98|770.08|351
1716146400000|2024-05-19 19:20:00|777.62|770.72|777.24|770.34|777.82|770.92|776.85|769.95|396
1716146700000|2024-05-19 19:25:00|777.22|770.32|777.32|770.42|777.5|770.6|776.85|769.95|258
1716147000000|2024-05-19 19:30:00|777.3|770.4|780.62|766.72|781.24|770.47|777.28|766.72|292
1716147300000|2024-05-19 19:35:00|780.6|766.7|779.15|765.25|780.65|766.75|779.09|765.19|351
1716147600000|2024-05-19 19:40:00|779.14|765.24|777.07|763.17|779.15|765.25|777.07|763.17|318
1716147900000|2024-05-19 19:45:00|777.08|763.18|777.22|763.32|777.74|763.84|776.68|762.78|385
1716148200000|2024-05-19 19:50:00|777.24|763.34|777.14|763.24|777.27|763.37|775.95|762.05|421
1716148500000|2024-05-19 19:55:00|777.12|763.22|776.94|763.04|777.52|763.62|775.87|761.97|383
1716148800000|2024-05-19 20:00:00|776.92|763.02|778.55|764.65|779.05|765.15|776.49|762.59|450
1716149100000|2024-05-19 20:05:00|778.53|764.63|779.09|765.19|779.13|765.23|778.13|764.23|391
1716149400000|2024-05-19 20:10:00|779.08|765.18|778.62|764.72|779.13|765.23|778.2|764.3|289
1716149700000|2024-05-19 20:15:00|778.59|764.69|778.29|764.39|778.83|764.93|777.84|763.94|244
1716150000000|2024-05-19 20:20:00|778.3|764.4|777.17|763.27|778.32|764.42|776.85|762.95|325
1716150300000|2024-05-19 20:25:00|777.18|763.28|776.14|762.24|777.29|763.39|776.06|762.16|257
1716150600000|2024-05-19 20:30:00|776.15|762.25|775.37|761.47|776.17|762.27|775.37|761.47|233
1716150900000|2024-05-19 20:35:00|775.34|761.44|773.87|759.97|775.39|761.49|773.87|759.97|241
1716151200000|2024-05-19 20:40:00|773.88|759.98|772.45|758.55|773.88|759.98|772|758.1|274
1716151500000|2024-05-19 20:45:00|772.43|758.53|772.82|758.92|773.6|759.7|772.43|758.53|255
1716151800000|2024-05-19 20:50:00|772.84|758.94|769.55|762.65|772.85|763|768.77|758.37|97
1716152100000|2024-05-19 20:55:00|769.5|762.6|768.8|761.9|769.5|762.6|767.85|760.95|35
1716152400000|2024-05-19 21:00:00|768.75|761.85|769.55|762.65|770.2|763.3|768.45|761.55|77
1716152700000|2024-05-19 21:05:00|769.45|762.55|766.9|760|769.45|762.55|766.9|760|39
1716153000000|2024-05-19 21:10:00|766.85|759.95|767.95|761.05|768|761.1|766.7|759.8|42
1716153300000|2024-05-19 21:15:00|768.05|761.15|767.55|760.65|768.9|762|767.55|760.65|61
1716153600000|2024-05-19 21:20:00|767.5|760.6|767.05|760.15|767.5|760.6|766.75|759.85|15
1716153900000|2024-05-19 21:25:00|767|760.1|765.9|759|767|760.1|765.55|758.65|32
1716154200000|2024-05-19 21:30:00|765.95|759.05|763.65|756.75|766.3|759.4|761.55|754.65|108
1716154500000|2024-05-19 21:35:00|763.6|756.7|764.95|758.05|764.95|758.05|763.55|756.65|34
1716154800000|2024-05-19 21:40:00|764.9|758|764.85|757.95|765.75|758.85|764.85|757.95|50
1716155100000|2024-05-19 21:45:00|764.9|758|766.6|759.7|766.6|759.7|764.9|758|58
1716155400000|2024-05-19 21:50:00|766.55|759.65|768.85|761.95|769.4|762.5|766.55|759.65|61
1716155700000|2024-05-19 21:55:00|768.8|761.9|767.85|760.95|768.8|761.9|767.85|760.95|18
1716156000000|2024-05-19 22:00:00|767.9|761|767.65|760.75|768.8|761.9|767.65|760.75|69
1716156300000|2024-05-19 22:05:00|767.6|760.7|768.95|762.05|768.95|762.05|767|760.1|51
1716156600000|2024-05-19 22:10:00|769.05|762.15|770.45|763.55|770.65|763.75|769.05|762.15|40
1716156900000|2024-05-19 22:15:00|770.5|763.6|771.4|764.5|771.4|764.5|770.3|763.4|27
1716157200000|2024-05-19 22:20:00|771.3|764.4|771.75|764.85|772.65|765.75|770.85|763.95|56
1716157500000|2024-05-19 22:25:00|771.65|764.75|771.9|765|772.05|765.15|771.65|764.75|18
1716157800000|2024-05-19 22:30:00|771.95|765.05|772.1|765.2|772.3|765.4|771.65|764.75|35
1716158100000|2024-05-19 22:35:00|771.95|765.05|771.6|764.7|771.95|765.05|771.1|764.2|22
1716158400000|2024-05-19 22:40:00|771.55|764.65|771.65|764.75|771.8|764.9|771.35|764.45|27
1716158700000|2024-05-19 22:45:00|771.6|764.7|771.05|764.15|771.6|764.7|771.05|764.15|10
1716159000000|2024-05-19 22:50:00|770.9|764|770.75|763.85|770.9|764|770.7|763.8|11
1716159600000|2024-05-19 23:00:00|770.65|763.75|770.45|763.55|770.7|763.8|770.15|763.25|24
1716159900000|2024-05-19 23:05:00|770.4|763.5|768.25|761.35|770.4|763.5|768.25|761.35|40
1716160200000|2024-05-19 23:10:00|768.2|761.3|768.4|761.5|768.9|762|768.1|761.2|40
1716160500000|2024-05-19 23:15:00|768.35|761.45|767.8|760.9|768.45|761.55|767.65|760.75|36
1716160800000|2024-05-19 23:20:00|767.6|760.7|767.4|760.5|767.6|760.7|766.65|759.75|53
1716161100000|2024-05-19 23:25:00|767.5|760.6|766.6|759.7|767.6|760.7|766.4|759.5|50
1716161400000|2024-05-19 23:30:00|766.55|759.65|766.65|759.75|766.75|759.85|766.25|759.35|37
1716161700000|2024-05-19 23:35:00|766.6|759.7|767.4|760.5|767.5|760.6|766.3|759.4|38
1716162000000|2024-05-19 23:40:00|767.35|760.45|767.55|760.65|767.55|760.65|767.1|760.2|60
1716162300000|2024-05-19 23:45:00|767.5|760.6|767.6|760.7|768.2|761.3|767.5|760.6|18
1716162600000|2024-05-19 23:50:00|767.4|760.5|768.3|761.4|768.3|761.4|767.4|760.5|18
1716162900000|2024-05-19 23:55:00|768.35|761.45|767.65|760.75|768.5|761.6|767.6|760.7|50
1716163200000|2024-05-20 00:00:00|767.7|760.8|768.55|761.65|768.7|761.8|767.65|760.75|91
1716163500000|2024-05-20 00:05:00|768.5|761.6|770.85|763.95|770.9|764|768.5|761.6|106
1716163800000|2024-05-20 00:10:00|770.9|764|768.9|762|770.9|764|768.3|761.4|90
1716164100000|2024-05-20 00:15:00|768.8|761.9|767.65|760.75|768.8|761.9|767.25|760.35|101
1716164400000|2024-05-20 00:20:00|767.55|760.65|766|759.1|767.55|760.65|765.95|759.05|44
1716164700000|2024-05-20 00:25:00|766.05|759.15|767.45|760.55|767.55|760.65|765.6|758.7|92
1716165000000|2024-05-20 00:30:00|767.5|760.6|769.3|762.4|769.6|762.7|767.25|760.35|58
1716165300000|2024-05-20 00:35:00|769.2|762.3|773.95|767.05|775.05|768.15|769.2|762.3|157
1716165600000|2024-05-20 00:40:00|774|767.1|772.65|765.75|774.05|767.15|771.4|764.5|137
1716165900000|2024-05-20 00:45:00|772.6|765.7|772.55|765.65|773.4|766.5|771.1|764.2|153
1716166200000|2024-05-20 00:50:00|772.6|765.7|778.45|771.55|779.6|772.7|772.5|765.6|275
1716166500000|2024-05-20 00:55:00|778.25|771.35|781.4|774.5|784|777.1|778.25|771.35|280
1716166800000|2024-05-20 01:00:00|781.05|774.15|784.6|777.7|787.75|780.85|780.25|773.35|469
1716167100000|2024-05-20 01:05:00|784.55|777.65|779.35|772.45|784.55|777.65|779.3|772.4|292
1716167400000|2024-05-20 01:10:00|779.3|772.4|778.45|771.55|779.5|772.6|775.85|768.95|286
1716167700000|2024-05-20 01:15:00|778.5|771.6|775|768.1|779.35|772.45|774.2|767.3|395
1716168000000|2024-05-20 01:20:00|775.1|768.2|777.4|770.5|777.5|770.6|774.9|768|325
1716168300000|2024-05-20 01:25:00|777.35|770.45|779.9|773|780.35|773.45|777.05|770.15|163
1716168600000|2024-05-20 01:30:00|780|773.1|776.25|769.35|780|773.1|773.05|766.15|367
1716168900000|2024-05-20 01:35:00|776.3|769.4|779.05|772.15|779.65|772.75|772.9|766|410
1716169200000|2024-05-20 01:40:00|779|772.1|784.05|777.15|784.1|777.2|778.75|771.85|255
1716169500000|2024-05-20 01:45:00|784.1|777.2|796.95|790.05|802.15|795.25|784.1|777.2|495
1716169800000|2024-05-20 01:50:00|796.9|790|790.55|783.65|796.95|790.05|787.6|780.7|536
1716170100000|2024-05-20 01:55:00|790.5|783.6|789.9|783|792.8|785.9|788.65|781.75|318
1716170400000|2024-05-20 02:00:00|789.85|782.95|790.75|783.85|794.95|788.05|789.4|782.5|375
1716170700000|2024-05-20 02:05:00|790.8|783.9|790.55|783.65|793|786.1|789.1|782.2|335
1716171000000|2024-05-20 02:10:00|790.5|783.6|791.15|784.25|791.5|784.6|789.3|782.4|185
1716171300000|2024-05-20 02:15:00|791.1|784.2|790.7|783.8|792.7|785.8|790.2|783.3|228
1716171600000|2024-05-20 02:20:00|790.65|783.75|788.35|781.45|790.65|783.75|786.85|779.95|192
1716171900000|2024-05-20 02:25:00|788.5|781.6|791|784.1|791.1|784.2|787.75|780.85|110
1716172200000|2024-05-20 02:30:00|790.95|784.05|788.5|781.6|790.95|784.05|787.85|780.95|224
1716172500000|2024-05-20 02:35:00|788.4|781.5|788.75|781.85|789.05|782.15|787.15|780.25|141
1716172800000|2024-05-20 02:40:00|788.6|781.7|786.4|779.5|790.05|783.15|786.4|779.5|178
1716173100000|2024-05-20 02:45:00|786.45|779.55|783.95|777.05|786.9|780|782.8|775.9|166
1716173400000|2024-05-20 02:50:00|783.9|777|784.75|777.85|785.7|778.8|783.8|776.9|160
1716173700000|2024-05-20 02:55:00|784.8|777.9|783.1|776.2|785.1|778.2|783|776.1|127
1716174000000|2024-05-20 03:00:00|783.05|776.15|782.35|775.45|783.2|776.3|782.25|775.35|114
1716174300000|2024-05-20 03:05:00|782.3|775.4|782.45|775.55|784.4|777.5|781.6|774.7|150
1716174600000|2024-05-20 03:10:00|782.4|775.5|782.2|775.3|783.15|776.25|781.5|774.6|126
1716174900000|2024-05-20 03:15:00|782.25|775.35|780.7|773.8|782.35|775.45|780.65|773.75|90
1716175200000|2024-05-20 03:20:00|780.6|773.7|779.55|772.65|780.6|773.7|779.25|772.35|102
1716175500000|2024-05-20 03:25:00|779.5|772.6|780.35|773.45|781.55|774.65|779.3|772.4|97
1716175800000|2024-05-20 03:30:00|780.4|773.5|780.35|773.45|781.05|774.15|780.25|773.35|146
1716176100000|2024-05-20 03:35:00|780.45|773.55|778.5|771.6|780.95|774.05|778.5|771.6|155
1716176400000|2024-05-20 03:40:00|778.25|771.35|778.65|771.75|778.9|772|777.8|770.9|51
1716176700000|2024-05-20 03:45:00|778.6|771.7|776.75|769.85|778.75|771.85|776.7|769.8|69
1716177000000|2024-05-20 03:50:00|776.8|769.9|776.4|769.5|776.8|769.9|776.4|769.5|27
1716177300000|2024-05-20 03:55:00|776.35|769.45|777.2|770.3|777.35|770.45|775.9|769|56
1716177600000|2024-05-20 04:00:00|777.25|770.35|780.05|773.15|780.2|773.3|776.05|769.15|168
1716177900000|2024-05-20 04:05:00|780.6|773.7|779.8|772.9|780.95|774.05|779.65|772.75|104
1716178200000|2024-05-20 04:10:00|779.75|772.85|782.2|775.3|782.35|775.45|779.05|772.15|146
1716178500000|2024-05-20 04:15:00|782.1|775.2|782.05|775.15|782.25|775.35|780.95|774.05|84
1716178800000|2024-05-20 04:20:00|782.4|775.5|780.35|773.45|782.5|775.6|779.45|772.55|99
1716179100000|2024-05-20 04:25:00|780.25|773.35|781.6|774.7|782|775.1|780|773.1|79
1716179400000|2024-05-20 04:30:00|781.45|774.55|784.8|777.9|784.95|778.05|781.3|774.4|146
1716179700000|2024-05-20 04:35:00|784.9|778|787.05|780.15|788.1|781.2|784.9|778|171
1716180000000|2024-05-20 04:40:00|787.15|780.25|790.35|783.45|791.1|784.2|787.15|780.25|149
1716180300000|2024-05-20 04:45:00|790.3|783.4|792.65|785.75|792.7|785.8|788.7|781.8|199
1716180600000|2024-05-20 04:50:00|792.5|785.6|790.1|783.2|792.55|785.65|789.25|782.35|123
1716180900000|2024-05-20 04:55:00|789.95|783.05|789.6|782.7|791|784.1|788.95|782.05|150
1716181200000|2024-05-20 05:00:00|789.55|782.65|788.5|781.6|790.4|783.5|788.5|781.6|69
1716181500000|2024-05-20 05:05:00|790.15|783.25|790.8|783.9|792.65|785.75|790.15|783.25|68
1716181800000|2024-05-20 05:10:00|790.85|783.95|790|783.1|791.8|784.9|789.9|783|133
1716182100000|2024-05-20 05:15:00|789.85|782.95|789.6|782.7|790.8|783.9|788.9|782|176
1716182400000|2024-05-20 05:20:00|789.55|782.65|787.9|781|789.6|782.7|785.45|778.55|170
1716182700000|2024-05-20 05:25:00|788.15|781.25|788.65|781.75|789.2|782.3|787.4|780.5|101
1716183000000|2024-05-20 05:30:00|788.7|781.8|787|780.1|789.15|782.25|786.85|779.95|108
1716183300000|2024-05-20 05:35:00|786.95|780.05|784.3|777.4|787.75|780.85|784.15|777.25|115
1716183600000|2024-05-20 05:40:00|784.35|777.45|783.2|776.3|784.5|777.6|783.05|776.15|113
1716183900000|2024-05-20 05:45:00|783.25|776.35|783.9|777|784.45|777.55|783.15|776.25|129
1716184200000|2024-05-20 05:50:00|783.95|777.05|784.4|777.5|784.6|777.7|783.8|776.9|110
1716184500000|2024-05-20 05:55:00|784.3|777.4|784.7|777.8|784.75|777.85|783.4|776.5|70
1716184800000|2024-05-20 06:00:00|784.65|777.75|784.3|777.4|784.8|777.9|783.95|777.05|114
1716185100000|2024-05-20 06:05:00|784.35|777.45|781.4|774.5|784.8|777.9|781.4|774.5|104
1716185400000|2024-05-20 06:10:00|781.35|774.45|780.2|773.3|781.35|774.45|778.6|771.7|190
1716185700000|2024-05-20 06:15:00|780.35|773.45|780.5|773.6|781.2|774.3|779.75|772.85|106
1716186000000|2024-05-20 06:20:00|780.6|773.7|780.3|773.4|780.8|773.9|779.9|773|34
1716186300000|2024-05-20 06:25:00|780.2|773.3|779.35|772.45|781|774.1|779.2|772.3|67
1716186600000|2024-05-20 06:30:00|779.3|772.4|777.8|770.9|779.4|772.5|777.35|770.45|102
1716186900000|2024-05-20 06:35:00|777.75|770.85|778.1|771.2|778.7|771.8|777.25|770.35|95
1716187200000|2024-05-20 06:40:00|778.3|771.4|776.9|770|778.3|771.4|776.85|769.95|48
1716187500000|2024-05-20 06:45:00|776.85|769.95|775.05|768.15|778|771.1|774.7|767.8|115
1716187800000|2024-05-20 06:50:00|774.9|768|767.95|761.05|774.9|768|767.75|760.85|231
1716188100000|2024-05-20 06:55:00|767.9|761|767.75|760.85|770.8|763.9|765.65|758.75|420
1716188400000|2024-05-20 07:00:00|767.8|760.9|772.8|765.9|772.8|765.9|766.05|759.15|327
1716188700000|2024-05-20 07:05:00|772.9|766|772.3|765.4|774.1|767.2|771.25|764.35|265
1716189000000|2024-05-20 07:10:00|772.35|765.45|775.95|769.05|776.15|769.25|772.2|765.3|193
1716189300000|2024-05-20 07:15:00|776|769.1|776.25|769.35|776.6|769.7|775.55|768.65|159
1716189600000|2024-05-20 07:20:00|776.3|769.4|776.1|769.2|776.3|769.4|775.55|768.65|99
1716189900000|2024-05-20 07:25:00|776.2|769.3|778.1|771.2|778.1|771.2|775.55|768.65|101
1716190200000|2024-05-20 07:30:00|777.95|771.05|778.5|771.6|779.4|772.5|777.85|770.95|109
1716190500000|2024-05-20 07:35:00|778.6|771.7|777|770.1|778.75|771.85|776.4|769.5|107
1716190800000|2024-05-20 07:40:00|777.05|770.15|778.75|771.85|779.05|772.15|776.75|769.85|120
1716191100000|2024-05-20 07:45:00|778.65|771.75|778.35|771.45|779.1|772.2|778.05|771.15|100
1716191400000|2024-05-20 07:50:00|778.4|771.5|777.55|770.65|778.5|771.6|776.5|769.6|71
1716191700000|2024-05-20 07:55:00|777.5|770.6|777.1|770.2|778.2|771.3|777.1|770.2|51
1716192000000|2024-05-20 08:00:00|777.15|770.25|779.85|772.95|780.1|773.2|776.65|769.75|110
1716192300000|2024-05-20 08:05:00|779.9|773|777.25|770.35|780.3|773.4|777.2|770.3|139
1716192600000|2024-05-20 08:10:00|777.3|770.4|776.25|769.35|777.5|770.6|776|769.1|73
1716192900000|2024-05-20 08:15:00|776.3|769.4|776.6|769.7|777.05|770.15|775.85|768.95|107
1716193200000|2024-05-20 08:20:00|778.05|771.15|780.9|774|781|774.1|778.05|771.15|109
1716193500000|2024-05-20 08:25:00|781.25|774.35|782.9|776|782.9|776|781.1|774.2|54
1716193800000|2024-05-20 08:30:00|783|776.1|787.65|780.75|788.2|781.3|783|776.1|155
1716194100000|2024-05-20 08:35:00|787.8|780.9|786.05|779.15|788.95|782.05|785.75|778.85|183
1716194400000|2024-05-20 08:40:00|786.15|779.25|784.2|777.3|786.8|779.9|783.75|776.85|111
1716194700000|2024-05-20 08:45:00|784.15|777.25|788.85|781.95|789|782.1|783.65|776.75|147
1716195000000|2024-05-20 08:50:00|788.9|782|787.1|780.2|788.9|782|786.4|779.5|145
1716195300000|2024-05-20 08:55:00|787.05|780.15|785.25|778.35|787.1|780.2|785.25|778.35|106
1716195600000|2024-05-20 09:00:00|785.15|778.25|785.3|778.4|786|779.1|784|777.1|145
1716195900000|2024-05-20 09:05:00|785.35|778.45|784.75|777.85|785.95|779.05|784.2|777.3|154
1716196200000|2024-05-20 09:10:00|784.7|777.8|784.6|777.7|785.5|778.6|783.9|777|113
1716196500000|2024-05-20 09:15:00|784.55|777.65|782.4|775.5|784.75|777.85|782.35|775.45|116
1716196800000|2024-05-20 09:20:00|782.45|775.55|783|776.1|783.05|776.15|781.15|774.25|93
1716197100000|2024-05-20 09:25:00|783.05|776.15|782.7|775.8|783.35|776.45|781.85|774.95|67
1716197400000|2024-05-20 09:30:00|782.6|775.7|780.15|773.25|782.65|775.75|780.1|773.2|66
1716197700000|2024-05-20 09:35:00|780.2|773.3|781|774.1|781.7|774.8|780.2|773.3|56
1716198000000|2024-05-20 09:40:00|781.05|774.15|781.9|775|782.6|775.7|781.05|774.15|75
1716198300000|2024-05-20 09:45:00|781.85|774.95|780.75|773.85|781.85|774.95|780.2|773.3|57
1716198600000|2024-05-20 09:50:00|780.8|773.9|780.05|773.15|780.9|774|780.05|773.15|44
1716198900000|2024-05-20 09:55:00|780|773.1|780.2|773.3|780.9|774|779.45|772.55|89
1716199200000|2024-05-20 10:00:00|780.15|773.25|781.55|774.65|781.55|774.65|779.15|772.25|106
1716199500000|2024-05-20 10:05:00|781.7|774.8|782.9|776|783.15|776.25|781.65|774.75|109
1716199800000|2024-05-20 10:10:00|782.95|776.05|781.45|774.55|782.95|776.05|781|774.1|89
1716200100000|2024-05-20 10:15:00|781.15|774.25|781.15|774.25|781.85|774.95|780.8|773.9|64
1716200400000|2024-05-20 10:20:00|781.2|774.3|783.95|777.05|784.25|777.35|781.2|774.3|82
1716200700000|2024-05-20 10:25:00|784.1|777.2|781|774.1|785.3|778.4|780.95|774.05|170
1716201000000|2024-05-20 10:30:00|780.95|774.05|779.45|772.55|781|774.1|779.1|772.2|116
1716201300000|2024-05-20 10:35:00|779.35|772.45|780.05|773.15|780.25|773.35|779.3|772.4|94
1716201600000|2024-05-20 10:40:00|779.95|773.05|781.25|774.35|781.7|774.8|779.6|772.7|70
1716201900000|2024-05-20 10:45:00|781.3|774.4|782.1|775.2|782.15|775.25|781.05|774.15|74
1716202200000|2024-05-20 10:50:00|782.15|775.25|781.3|774.4|782.15|775.25|781.3|774.4|30
1716202500000|2024-05-20 10:55:00|781.25|774.35|780.6|773.7|781.75|774.85|780.55|773.65|31
1716202800000|2024-05-20 11:00:00|780.65|773.75|781.7|774.8|782.55|775.65|779.45|772.55|109
1716203100000|2024-05-20 11:05:00|781.65|774.75|781.55|774.65|782.5|775.6|781.4|774.5|100
1716203400000|2024-05-20 11:10:00|781.6|774.7|780.4|773.5|782.2|775.3|780.25|773.35|58
1716203700000|2024-05-20 11:15:00|780.5|773.6|778.6|771.7|780.95|774.05|778.35|771.45|67
1716204000000|2024-05-20 11:20:00|778.65|771.75|775.95|769.05|778.95|772.05|775.9|769|140
1716204300000|2024-05-20 11:25:00|776|769.1|776.55|769.65|776.7|769.8|775.4|768.5|73
1716204600000|2024-05-20 11:30:00|776.6|769.7|775.8|768.9|776.6|769.7|775.5|768.6|65
1716204900000|2024-05-20 11:35:00|775.9|769|776.25|769.35|776.25|769.35|775.5|768.6|42
1716205200000|2024-05-20 11:40:00|776.3|769.4|776.2|769.3|776.45|769.55|775.7|768.8|44
1716205500000|2024-05-20 11:45:00|776.1|769.2|776.75|769.85|776.75|769.85|775.9|769|60
1716205800000|2024-05-20 11:50:00|776.7|769.8|776.6|769.7|776.9|770|773.5|766.6|136
1716206100000|2024-05-20 11:55:00|776.55|769.65|775.05|768.15|777.65|770.75|773.8|766.9|103
1716206400000|2024-05-20 12:00:00|774.95|768.05|774.85|767.95|775.45|768.55|773.8|766.9|137
1716206700000|2024-05-20 12:05:00|774.9|768|773.75|766.85|775.15|768.25|773.1|766.2|99
1716207000000|2024-05-20 12:10:00|773.65|766.75|772.9|766|774.15|767.25|772.55|765.65|101
1716207300000|2024-05-20 12:15:00|772.85|765.95|772.6|765.7|772.95|766.05|772.2|765.3|89
1716207600000|2024-05-20 12:20:00|772.7|765.8|771.3|764.4|772.7|765.8|771.3|764.4|100
1716207900000|2024-05-20 12:25:00|771.2|764.3|771|764.1|771.35|764.45|770.1|763.2|89
1716208200000|2024-05-20 12:30:00|770.95|764.05|772.3|765.4|772.4|765.5|770.45|763.55|70
1716208500000|2024-05-20 12:35:00|772.1|765.2|769.75|762.85|772.1|765.2|769.2|762.3|177
1716208800000|2024-05-20 12:40:00|769.7|762.8|768.55|761.65|769.7|762.8|768.55|761.65|189
1716209100000|2024-05-20 12:45:00|768.5|761.6|770|763.1|770.1|763.2|767.8|760.9|139
1716209400000|2024-05-20 12:50:00|769.85|762.95|769.6|762.7|771.2|764.3|769.6|762.7|60
1716209700000|2024-05-20 12:55:00|769.55|762.65|769.25|762.35|769.7|762.8|768.7|761.8|68
1716210000000|2024-05-20 13:00:00|769.15|762.25|769.8|762.9|769.85|762.95|768.3|761.4|58
1716210300000|2024-05-20 13:05:00|770.1|763.2|770.05|763.15|770.9|764|770|763.1|21
1716210600000|2024-05-20 13:10:00|769.85|762.95|768.6|761.7|770.2|763.3|767.9|761|76
1716210900000|2024-05-20 13:15:00|768.65|761.75|769.55|762.65|769.85|762.95|768.05|761.15|133
1716211200000|2024-05-20 13:20:00|769.6|762.7|767.7|760.8|769.95|763.05|767.5|760.6|129
1716211500000|2024-05-20 13:25:00|767.75|760.85|766.85|759.95|768.25|761.35|766.8|759.9|89
1716211800000|2024-05-20 13:30:00|766.9|760|769.95|763.05|770.15|763.25|766.3|759.4|185
1716212100000|2024-05-20 13:35:00|770|763.1|769.3|762.4|770.85|763.95|769.15|762.25|190
1716212400000|2024-05-20 13:40:00|769.4|762.5|771.15|764.25|771.3|764.4|769.35|762.45|125
1716212700000|2024-05-20 13:45:00|771.25|764.35|770.85|763.95|772.15|765.25|770.45|763.55|147
1716213000000|2024-05-20 13:50:00|770.9|764|774.1|767.2|774.9|768|770.9|764|315
1716213300000|2024-05-20 13:55:00|774.05|767.15|773.9|767|774.1|767.2|772.75|765.85|162
1716213600000|2024-05-20 14:00:00|773.95|767.05|774.65|767.75|774.7|767.8|773.2|766.3|134
1716213900000|2024-05-20 14:05:00|774.55|767.65|775.1|768.2|775.3|768.4|774.4|767.5|58
1716214200000|2024-05-20 14:10:00|775.6|768.7|773.3|766.4|776.9|770|773.2|766.3|100
1716214500000|2024-05-20 14:15:00|773.35|766.45|773.15|766.25|774.85|767.95|772.95|766.05|135
1716214800000|2024-05-20 14:20:00|773.1|766.2|771.95|765.05|773.9|767|771.95|765.05|93
1716215100000|2024-05-20 14:25:00|771.9|765|772.4|765.5|772.45|765.55|770.7|763.8|95
1716215400000|2024-05-20 14:30:00|772.5|765.6|772.6|765.7|772.75|765.85|771.5|764.6|69
1716215700000|2024-05-20 14:35:00|772.55|765.65|771.05|764.15|773.1|766.2|770.4|763.5|125
1716216000000|2024-05-20 14:40:00|771.1|764.2|770|763.1|772.15|765.25|770|763.1|82
1716216300000|2024-05-20 14:45:00|769.9|763|769.45|762.55|770.5|763.6|769.1|762.2|114
1716216600000|2024-05-20 14:50:00|769.5|762.6|769.85|762.95|770.5|763.6|769.25|762.35|91
1716216900000|2024-05-20 14:55:00|769.8|762.9|770.9|764|770.95|764.05|769.45|762.55|61
1716217200000|2024-05-20 15:00:00|770.95|764.05|768.85|761.95|770.95|764.05|768.85|761.95|93
1716217500000|2024-05-20 15:05:00|768.9|762|769.65|762.75|769.65|762.75|768.65|761.75|71
1716217800000|2024-05-20 15:10:00|769.55|762.65|772.2|765.3|772.7|765.8|769.4|762.5|108
1716218100000|2024-05-20 15:15:00|772.3|765.4|771.95|765.05|772.75|765.85|771.3|764.4|113
1716218400000|2024-05-20 15:20:00|772|765.1|776|769.1|776.1|769.2|771.4|764.5|154
1716218700000|2024-05-20 15:25:00|775.95|769.05|776.3|769.4|778.1|771.2|775.95|769.05|208
1716219000000|2024-05-20 15:30:00|776.15|769.25|774.4|767.5|776.4|769.5|774.35|767.45|180
1716219300000|2024-05-20 15:35:00|774.35|767.45|774.75|767.85|775.25|768.35|773.85|766.95|138
1716219600000|2024-05-20 15:40:00|774.7|767.8|775.25|768.35|775.6|768.7|774.1|767.2|135
1716219900000|2024-05-20 15:45:00|775.3|768.4|774|767.1|775.6|768.7|773.6|766.7|136
1716220200000|2024-05-20 15:50:00|774.1|767.2|775.1|768.2|775.5|768.6|774.1|767.2|116
1716220500000|2024-05-20 15:55:00|775.15|768.25|775.9|769|776.65|769.75|775.15|768.25|123
1716220800000|2024-05-20 16:00:00|775.95|769.05|777.95|771.05|778.2|771.3|775.15|768.25|313
1716221100000|2024-05-20 16:05:00|778|771.1|777.15|770.25|779.6|772.7|777.15|770.25|253
1716221400000|2024-05-20 16:10:00|777.1|770.2|777.35|770.45|777.95|771.05|775.75|768.85|251
1716221700000|2024-05-20 16:15:00|777.4|770.5|780.45|773.55|781.35|774.45|776|769.1|304
1716222000000|2024-05-20 16:20:00|780.4|773.5|783.35|776.45|783.85|776.95|780.4|773.5|202
1716222300000|2024-05-20 16:25:00|783.4|776.5|780|773.1|784.15|777.25|779.65|772.75|172
1716222600000|2024-05-20 16:30:00|779.95|773.05|778.5|771.6|780|773.1|778.2|771.3|123
1716222900000|2024-05-20 16:35:00|778.4|771.5|780.4|773.5|780.8|773.9|776.4|769.5|161
1716223200000|2024-05-20 16:40:00|780.5|773.6|781.8|774.9|781.9|775|779.3|772.4|294
1716223500000|2024-05-20 16:45:00|781.9|775|784.2|777.3|784.8|777.9|780.5|773.6|262
1716223800000|2024-05-20 16:50:00|784.25|777.35|783.7|776.8|785.1|778.2|783.7|776.8|116
1716224100000|2024-05-20 16:55:00|783.65|776.75|782.95|776.05|783.85|776.95|782.1|775.2|156
1716224400000|2024-05-20 17:00:00|782.9|776|781.5|774.6|783.3|776.4|780.25|773.35|233
1716224700000|2024-05-20 17:05:00|781.65|774.75|780.65|773.75|782.5|775.6|780.5|773.6|148
1716225000000|2024-05-20 17:10:00|780.6|773.7|782.6|775.7|783|776.1|780.55|773.65|203
1716225300000|2024-05-20 17:15:00|782.7|775.8|786.8|779.9|786.8|779.9|782.6|775.7|170
1716225600000|2024-05-20 17:20:00|786.9|780|785.45|778.55|787.15|780.25|784.45|777.55|227
1716225900000|2024-05-20 17:25:00|785.5|778.6|783.9|777|786.3|779.4|783.6|776.7|209
1716226200000|2024-05-20 17:30:00|783.75|776.85|782.8|775.9|784.3|777.4|782.5|775.6|149
1716226500000|2024-05-20 17:35:00|782.75|775.85|782.8|775.9|783.05|776.15|781.75|774.85|132
1716226800000|2024-05-20 17:40:00|782.85|775.95|783.55|776.65|783.6|776.7|781.9|775|140
1716227100000|2024-05-20 17:45:00|783.6|776.7|784.5|777.6|784.7|777.8|783.5|776.6|75
1716227400000|2024-05-20 17:50:00|784.55|777.65|785.45|778.55|786.5|779.6|784.5|777.6|115
1716227700000|2024-05-20 17:55:00|785.4|778.5|784.75|777.85|785.85|778.95|783.6|776.7|104
1716228000000|2024-05-20 18:00:00|784.7|777.8|784.9|778|786.45|779.55|784.2|777.3|164
1716228300000|2024-05-20 18:05:00|784.85|777.95|785.4|778.5|786.25|779.35|784.35|777.45|186
1716228600000|2024-05-20 18:10:00|785.35|778.45|786|779.1|786|779.1|784.9|778|98
1716228900000|2024-05-20 18:15:00|785.95|779.05|783.5|776.6|786|779.1|783.45|776.55|98
1716229200000|2024-05-20 18:20:00|783.45|776.55|782.8|775.9|784.35|777.45|782.5|775.6|152
1716229500000|2024-05-20 18:25:00|782.75|775.85|782.85|775.95|783.5|776.6|782.45|775.55|90
1716229800000|2024-05-20 18:30:00|782.9|776|783.35|776.45|783.7|776.8|782.35|775.45|96
1716230100000|2024-05-20 18:35:00|783.45|776.55|783.75|776.85|784.1|777.2|783|776.1|99
1716230400000|2024-05-20 18:40:00|783.7|776.8|785.6|778.7|785.6|778.7|783.6|776.7|248
1716230700000|2024-05-20 18:45:00|785.65|778.75|786.5|779.6|787|780.1|785.55|778.65|104
1716231000000|2024-05-20 18:50:00|786.55|779.65|785.25|778.35|786.6|779.7|784.9|778|156
1716231300000|2024-05-20 18:55:00|785.2|778.3|785.85|778.95|786.3|779.4|785|778.1|129
1716231600000|2024-05-20 19:00:00|785.8|778.9|783.3|776.4|785.9|779|783.3|776.4|131
1716231900000|2024-05-20 19:05:00|783.4|776.5|782.9|776|784.1|777.2|782.65|775.75|129
1716232200000|2024-05-20 19:10:00|783.1|776.2|781.9|775|783.75|776.85|781.7|774.8|153
1716232500000|2024-05-20 19:15:00|781.85|774.95|782|775.1|782.2|775.3|781.4|774.5|116
1716232800000|2024-05-20 19:20:00|781.95|775.05|801.45|794.55|802.6|795.7|781.9|775|608
1716233100000|2024-05-20 19:25:00|801.8|794.9|810.35|803.45|810.65|803.75|800.85|793.95|748
1716233400000|2024-05-20 19:30:00|810.3|803.4|820.2|813.3|823.2|816.3|810.3|803.4|702
1716233700000|2024-05-20 19:35:00|820.3|813.4|830.4|823.5|831.7|824.8|820.3|813.4|629
1716234000000|2024-05-20 19:40:00|830.35|823.45|831.2|824.3|834.8|827.9|825|818.1|601
1716234300000|2024-05-20 19:45:00|831.15|824.25|840.95|834.05|848.7|841.8|830.65|823.75|634
1716234600000|2024-05-20 19:50:00|840.9|834|840.4|833.5|845.85|838.95|835.5|828.6|503
1716234900000|2024-05-20 19:55:00|840.45|833.55|850.65|843.75|855|848.1|840.45|833.55|546
1716235200000|2024-05-20 20:00:00|850.8|843.9|858.05|851.15|858.1|851.2|850.8|843.9|523
1716235500000|2024-05-20 20:05:00|858.1|851.2|866.55|859.65|866.55|859.65|854.2|847.3|455
1716235800000|2024-05-20 20:10:00|866.8|859.9|862.25|855.35|869.25|862.35|857.1|850.2|634
1716236100000|2024-05-20 20:15:00|862|855.1|872.6|865.7|872.6|865.7|861.8|854.9|571
1716236400000|2024-05-20 20:20:00|872.55|865.65|871.35|864.45|873.3|866.4|861.5|854.6|387
1716236700000|2024-05-20 20:25:00|871.25|864.35|873.7|866.8|877.5|870.6|868.9|862|347
1716237000000|2024-05-20 20:30:00|873.6|866.7|883.45|876.55|883.7|876.8|873.4|866.5|562
1716237300000|2024-05-20 20:35:00|883.75|876.85|886.5|879.6|900.4|893.5|883.7|876.8|674
1716237600000|2024-05-20 20:40:00|886.4|879.5|893|886.1|897.8|890.9|886.05|879.15|508
1716237900000|2024-05-20 20:45:00|893.1|886.2|889.9|883|897.5|890.6|885.65|878.75|578
1716238200000|2024-05-20 20:50:00|889.8|882.9|892.8|885.9|903.3|896.4|889.1|882.2|687
1716238500000|2024-05-20 20:55:00|893.15|886.25|899.3|892.4|899.71|892.81|892.3|885.4|654
1716238800000|2024-05-20 21:00:00|899.47|892.57|897.99|891.09|902.2|895.3|892.87|885.97|1023
1716239100000|2024-05-20 21:05:00|897.9|891|887.04|880.14|898.33|891.43|884.68|877.78|1005
1716239400000|2024-05-20 21:10:00|887.02|880.12|894.15|887.25|899.35|892.45|883.5|876.6|1032
1716239700000|2024-05-20 21:15:00|894.14|887.24|913.4|906.5|916.75|909.85|892.87|885.97|1018
1716240000000|2024-05-20 21:20:00|913.8|906.9|909.03|902.13|916.39|909.49|902.11|895.21|983
1716240300000|2024-05-20 21:25:00|909.02|902.12|902.51|895.61|910.44|903.54|902.48|895.58|838
1716240600000|2024-05-20 21:30:00|902.5|895.6|913.8|906.9|915.5|908.6|902.46|895.56|767
1716240900000|2024-05-20 21:35:00|913.75|906.85|930.82|923.92|938.01|931.11|913.44|906.54|932
1716241200000|2024-05-20 21:40:00|930.78|923.88|939.77|932.87|939.77|932.87|923|916.1|704
1716241500000|2024-05-20 21:45:00|939.79|932.89|951.91|945.01|953.87|946.97|939.79|932.89|826
1716241800000|2024-05-20 21:50:00|951.82|944.92|950.6|943.7|954.43|947.53|942.69|935.79|910
1716242100000|2024-05-20 21:55:00|950.68|943.78|946.1|939.2|952.88|945.98|945.6|938.7|824
1716242400000|2024-05-20 22:00:00|946.45|939.55|939.2|932.3|950.35|943.45|938.5|931.6|685
1716242700000|2024-05-20 22:05:00|939.15|932.25|934.55|927.65|939.5|932.6|928.95|922.05|603
1716243000000|2024-05-20 22:10:00|934.45|927.55|933.65|926.75|937.5|930.6|930.05|923.15|433
1716243300000|2024-05-20 22:15:00|933.6|926.7|938.55|931.65|938.55|931.65|929.5|922.6|374
1716243600000|2024-05-20 22:20:00|938.6|931.7|938.9|932|943.7|936.8|937.6|930.7|550
1716243900000|2024-05-20 22:25:00|938.5|931.6|936.7|929.8|939.5|932.6|935.4|928.5|231
1716244200000|2024-05-20 22:30:00|936.6|929.7|942.7|935.8|942.9|936|935.9|929|238
1716244500000|2024-05-20 22:35:00|942.6|935.7|932.6|925.7|942.7|935.8|932.05|925.15|421
1716244800000|2024-05-20 22:40:00|932.65|925.75|933.05|926.15|935.1|928.2|932.25|925.35|310
1716245100000|2024-05-20 22:45:00|933.15|926.25|928.6|921.7|933.9|927|928.6|921.7|374
1716245400000|2024-05-20 22:50:00|928.35|921.45|924.45|917.55|930.6|923.7|924.45|917.55|357
1716245700000|2024-05-20 22:55:00|924.15|917.25|920.9|914|925.7|918.8|920.9|914|259
1716246000000|2024-05-20 23:00:00|921|914.1|918.2|911.3|921.5|914.6|916.5|909.6|300
1716246300000|2024-05-20 23:05:00|918.3|911.4|913.65|906.75|919.8|912.9|913.4|906.5|189
1716246600000|2024-05-20 23:10:00|914.1|907.2|919.9|913|922.4|915.5|914|907.1|366
1716246900000|2024-05-20 23:15:00|919.75|912.85|923.55|916.65|925.85|918.95|918.8|911.9|403
1716247200000|2024-05-20 23:20:00|923.6|916.7|925.85|918.95|929.6|922.7|923.6|916.7|338
1716247500000|2024-05-20 23:25:00|925.8|918.9|934.4|927.5|934.4|927.5|925.1|918.2|417
1716247800000|2024-05-20 23:30:00|934.35|927.45|932.7|925.8|937.65|930.75|932.05|925.15|502
1716248100000|2024-05-20 23:35:00|932.75|925.85|931.6|924.7|933.25|926.35|926.9|920|325
1716248400000|2024-05-20 23:40:00|931.45|924.55|933.6|926.7|935.9|929|930.65|923.75|358
1716248700000|2024-05-20 23:45:00|933.75|926.85|936.55|929.65|937.6|930.7|933.5|926.6|356
1716249000000|2024-05-20 23:50:00|936.6|929.7|937.35|930.45|938.3|931.4|935.05|928.15|428
1716249300000|2024-05-20 23:55:00|937.3|930.4|936.15|929.25|938.4|931.5|935.5|928.6|258
1716249600000|2024-05-21 00:00:00|936.2|929.3|937.45|930.55|938.85|931.95|936.15|929.25|343
1716249900000|2024-05-21 00:05:00|937.6|930.7|941.8|934.9|944.8|937.9|935.65|928.75|570
1716250200000|2024-05-21 00:10:00|942|935.1|942.25|935.35|945.3|938.4|940.7|933.8|494
1716250500000|2024-05-21 00:15:00|942.2|935.3|936.1|929.2|942.25|935.35|935.5|928.6|479
1716250800000|2024-05-21 00:20:00|936|929.1|933.8|926.9|938.3|931.4|933.65|926.75|471
1716251100000|2024-05-21 00:25:00|933.75|926.85|937.95|931.05|938.45|931.55|933.75|926.85|361
1716251400000|2024-05-21 00:30:00|938.1|931.2|936.35|929.45|941.65|934.75|935.75|928.85|381
1716251700000|2024-05-21 00:35:00|936.4|929.5|937.25|930.35|938.3|931.4|935.65|928.75|326
1716252000000|2024-05-21 00:40:00|937.2|930.3|942.15|935.25|945.95|939.05|933.6|926.7|463
1716252300000|2024-05-21 00:45:00|942|935.1|943.75|936.85|944.35|937.45|940.35|933.45|461
1716252600000|2024-05-21 00:50:00|943.6|936.7|937.2|930.3|943.6|936.7|936.6|929.7|407
1716252900000|2024-05-21 00:55:00|937.25|930.35|935.8|928.9|939.5|932.6|934.45|927.55|410
1716253200000|2024-05-21 01:00:00|935.75|928.85|929.2|922.3|935.75|928.85|928|921.1|465
1716253500000|2024-05-21 01:05:00|929.1|922.2|930.5|923.6|930.6|923.7|928.2|921.3|361
1716253800000|2024-05-21 01:10:00|930.45|923.55|926.35|919.45|930.45|923.55|925.95|919.05|300
1716254100000|2024-05-21 01:15:00|926.4|919.5|927.15|920.25|929.05|922.15|924.7|917.8|350
1716254400000|2024-05-21 01:20:00|927.2|920.3|919.9|913|927.9|921|918.85|911.95|535
1716254700000|2024-05-21 01:25:00|919.85|912.95|917.9|911|923.8|916.9|917.3|910.4|443
1716255000000|2024-05-21 01:30:00|917.4|910.5|928.15|921.25|929.6|922.7|916.3|909.4|531
1716255300000|2024-05-21 01:35:00|928.2|921.3|928.65|921.75|934.3|927.4|927.1|920.2|515
1716255600000|2024-05-21 01:40:00|928.3|921.4|931.25|924.35|934.95|928.05|928.2|921.3|345
1716255900000|2024-05-21 01:45:00|931.35|924.45|929.45|922.55|933.8|926.9|929.1|922.2|333
1716256200000|2024-05-21 01:50:00|929.4|922.5|928.25|921.35|930.3|923.4|927.1|920.2|333
1716256500000|2024-05-21 01:55:00|928.2|921.3|928.25|921.35|930.1|923.2|925.75|918.85|313
1716256800000|2024-05-21 02:00:00|928.2|921.3|925.75|918.85|930.4|923.5|925.65|918.75|303
1716257100000|2024-05-21 02:05:00|925.65|918.75|923.7|916.8|925.7|918.8|921.65|914.75|333
1716257400000|2024-05-21 02:10:00|923.8|916.9|923.1|916.2|926.2|919.3|922.25|915.35|336
1716257700000|2024-05-21 02:15:00|923.25|916.35|923|916.1|924.1|917.2|922.4|915.5|227
1716258000000|2024-05-21 02:20:00|922.95|916.05|917.8|910.9|923.2|916.3|915.4|908.5|316
1716258300000|2024-05-21 02:25:00|917.85|910.95|919.65|912.75|920.1|913.2|917.85|910.95|252
1716258600000|2024-05-21 02:30:00|919.6|912.7|922.75|915.85|924.65|917.75|919.45|912.55|265
1716258900000|2024-05-21 02:35:00|922.8|915.9|923.75|916.85|925.4|918.5|922.8|915.9|205
1716259200000|2024-05-21 02:40:00|923.7|916.8|924.55|917.65|926.55|919.65|922.8|915.9|283
1716259500000|2024-05-21 02:45:00|924.65|917.75|924.5|917.6|925.4|918.5|921.7|914.8|248
1716259800000|2024-05-21 02:50:00|924.45|917.55|923.6|916.7|926.5|919.6|923.5|916.6|168
1716260100000|2024-05-21 02:55:00|923.65|916.75|919.45|912.55|924.05|917.15|919.3|912.4|159
1716260400000|2024-05-21 03:00:00|919.2|912.3|919.95|913.05|920.35|913.45|918.95|912.05|152
1716260700000|2024-05-21 03:05:00|920|913.1|923.55|916.65|924.65|917.75|919.7|912.8|245
1716261000000|2024-05-21 03:10:00|923.5|916.6|922.95|916.05|924.35|917.45|922.35|915.45|175
1716261300000|2024-05-21 03:15:00|922.9|916|922.75|915.85|923.55|916.65|922.2|915.3|145
1716261600000|2024-05-21 03:20:00|922.85|915.95|923.5|916.6|924|917.1|922.8|915.9|158
1716261900000|2024-05-21 03:25:00|923.4|916.5|924.1|917.2|924.55|917.65|922.25|915.35|170
1716262200000|2024-05-21 03:30:00|923.95|917.05|922.75|915.85|924.15|917.25|921.85|914.95|205
1716262500000|2024-05-21 03:35:00|922.7|915.8|919.7|912.8|922.7|915.8|919.55|912.65|184
1716262800000|2024-05-21 03:40:00|919.8|912.9|922.65|915.75|922.8|915.9|919.8|912.9|181
1716263100000|2024-05-21 03:45:00|922.6|915.7|924.55|917.65|925.3|918.4|921.95|915.05|171
1716263400000|2024-05-21 03:50:00|924.45|917.55|926.1|919.2|928.7|921.8|924|917.1|198
1716263700000|2024-05-21 03:55:00|926|919.1|928.85|921.95|930.55|923.65|925.95|919.05|242
1716264000000|2024-05-21 04:00:00|928.8|921.9|930.85|923.95|931.35|924.45|927.1|920.2|318
1716264300000|2024-05-21 04:05:00|930.9|924|927.35|920.45|931.3|924.4|927.15|920.25|236
1716264600000|2024-05-21 04:10:00|927.45|920.55|925.6|918.7|929.8|922.9|925.55|918.65|152
1716264900000|2024-05-21 04:15:00|925.55|918.65|925.2|918.3|926.35|919.45|924.5|917.6|125
1716265200000|2024-05-21 04:20:00|925.15|918.25|921.85|914.95|925.15|918.25|921.85|914.95|118
1716265500000|2024-05-21 04:25:00|921.9|915|922.65|915.75|925.1|918.2|921.9|915|200
1716265800000|2024-05-21 04:30:00|922.7|915.8|922.8|915.9|924.7|917.8|922.65|915.75|194
1716266100000|2024-05-21 04:35:00|922.85|915.95|921.85|914.95|924.05|917.15|921.25|914.35|81
1716266400000|2024-05-21 04:40:00|921.8|914.9|923.65|916.75|923.9|917|921.15|914.25|142
1716266700000|2024-05-21 04:45:00|923.55|916.65|922.1|915.2|924.65|917.75|921.85|914.95|125
1716267000000|2024-05-21 04:50:00|922.05|915.15|920.65|913.75|922.55|915.65|920.65|913.75|184
1716267300000|2024-05-21 04:55:00|920.4|913.5|918.05|911.15|921.35|914.45|918.05|911.15|150
1716267600000|2024-05-21 05:00:00|917.9|911|912.3|905.4|918|911.1|912.1|905.2|211
1716267900000|2024-05-21 05:05:00|912.25|905.35|917.7|910.8|917.95|911.05|911.75|904.85|393
1716268200000|2024-05-21 05:10:00|917.65|910.75|914.5|907.6|917.65|910.75|914.5|907.6|229
1716268500000|2024-05-21 05:15:00|914.4|907.5|915.2|908.3|915.5|908.6|913.9|907|147
1716268800000|2024-05-21 05:20:00|915.1|908.2|913.3|906.4|915.6|908.7|913.2|906.3|156
1716269100000|2024-05-21 05:25:00|913.35|906.45|918.4|911.5|918.55|911.65|911.9|905|219
1716269400000|2024-05-21 05:30:00|918.35|911.45|914.65|907.75|918.8|911.9|914.65|907.75|358
1716269700000|2024-05-21 05:35:00|914.85|907.95|916.75|909.85|916.9|910|914.5|907.6|216
1716270000000|2024-05-21 05:40:00|916.8|909.9|920.8|913.9|921.9|915|916.8|909.9|275
1716270300000|2024-05-21 05:45:00|920.85|913.95|919.85|912.95|924.95|918.05|919.3|912.4|363
1716270600000|2024-05-21 05:50:00|919.8|912.9|917.35|910.45|920.8|913.9|916.85|909.95|210
1716270900000|2024-05-21 05:55:00|917.5|910.6|921.35|914.45|922.5|915.6|917.15|910.25|212
1716271200000|2024-05-21 06:00:00|921.3|914.4|920.55|913.65|921.3|914.4|919.15|912.25|225
1716271500000|2024-05-21 06:05:00|920.6|913.7|925.4|918.5|925.95|919.05|920.6|913.7|165
1716271800000|2024-05-21 06:10:00|925.35|918.45|922.05|915.15|925.85|918.95|922.05|915.15|233
1716272100000|2024-05-21 06:15:00|922.1|915.2|925.5|918.6|926.05|919.15|921.65|914.75|225
1716272400000|2024-05-21 06:20:00|925.55|918.65|929.2|922.3|932.4|925.5|925|918.1|387
1716272700000|2024-05-21 06:25:00|929.1|922.2|936.55|929.65|938.05|931.15|927.85|920.95|346
1716273000000|2024-05-21 06:30:00|936.75|929.85|925.8|918.9|936.9|930|925.8|918.9|339
1716273300000|2024-05-21 06:35:00|925.85|918.95|927.3|920.4|929.95|923.05|924.6|917.7|285
1716273600000|2024-05-21 06:40:00|927.35|920.45|925.85|918.95|927.7|920.8|925.1|918.2|211
1716273900000|2024-05-21 06:45:00|925.8|918.9|930.35|923.45|930.5|923.6|925.8|918.9|225
1716274200000|2024-05-21 06:50:00|930.3|923.4|929.15|922.25|931.65|924.75|928.45|921.55|239
1716274500000|2024-05-21 06:55:00|929.1|922.2|931.65|924.75|932.45|925.55|929.1|922.2|166
1716274800000|2024-05-21 07:00:00|931.75|924.85|928.4|921.5|933.75|926.85|927.45|920.55|291
1716275100000|2024-05-21 07:05:00|928.35|921.45|932.3|925.4|932.65|925.75|927.7|920.8|219
1716275400000|2024-05-21 07:10:00|932.25|925.35|928.9|922|932.25|925.35|924.9|918|301
1716275700000|2024-05-21 07:15:00|928.85|921.95|930.95|924.05|934.25|927.35|928.2|921.3|441
1716276000000|2024-05-21 07:20:00|931|924.1|933.05|926.15|933.15|926.25|930.2|923.3|257
1716276300000|2024-05-21 07:25:00|933|926.1|935.6|928.7|935.65|928.75|932.45|925.55|225
1716276600000|2024-05-21 07:30:00|935.55|928.65|929.55|922.65|935.7|928.8|929.3|922.4|247
1716276900000|2024-05-21 07:35:00|929.25|922.35|927.7|920.8|930.4|923.5|927.7|920.8|177
1716277200000|2024-05-21 07:40:00|927.75|920.85|929.35|922.45|929.85|922.95|927.3|920.4|170
1716277500000|2024-05-21 07:45:00|929.3|922.4|934.05|927.15|934.2|927.3|929.3|922.4|251
1716277800000|2024-05-21 07:50:00|934.1|927.2|933.4|926.5|935.2|928.3|931.55|924.65|274
1716278100000|2024-05-21 07:55:00|933.5|926.6|931.1|924.2|933.5|926.6|930.55|923.65|190
1716278400000|2024-05-21 08:00:00|931|924.1|930.55|923.65|932.75|925.85|929.85|922.95|233
1716278700000|2024-05-21 08:05:00|930.6|923.7|930|923.1|931.9|925|928.8|921.9|232
1716279000000|2024-05-21 08:10:00|930.05|923.15|931.8|924.9|931.9|925|929.55|922.65|164
1716279300000|2024-05-21 08:15:00|931.7|924.8|932.5|925.6|934.4|927.5|931.55|924.65|171
1716279600000|2024-05-21 08:20:00|932.55|925.65|933.35|926.45|934.15|927.25|932|925.1|175
1716279900000|2024-05-21 08:25:00|933.15|926.25|933.6|926.7|933.6|926.7|932.05|925.15|92
1716280200000|2024-05-21 08:30:00|933.65|926.75|931.95|925.05|934.6|927.7|931.7|924.8|168
1716280500000|2024-05-21 08:35:00|932.05|925.15|931.1|924.2|933|926.1|929.85|922.95|152
1716280800000|2024-05-21 08:40:00|931.05|924.15|933.3|926.4|933.35|926.45|930.95|924.05|83
1716281100000|2024-05-21 08:45:00|933.35|926.45|933.15|926.25|934.2|927.3|931.2|924.3|190
1716281400000|2024-05-21 08:50:00|933.2|926.3|933.05|926.15|934.6|927.7|932.75|925.85|110
1716281700000|2024-05-21 08:55:00|933.1|926.2|933.8|926.9|934.15|927.25|932.7|925.8|94
1716282000000|2024-05-21 09:00:00|933.85|926.95|934.65|927.75|934.7|927.8|933.35|926.45|151
1716282300000|2024-05-21 09:05:00|934.55|927.65|935.25|928.35|936.75|929.85|932.95|926.05|216
1716282600000|2024-05-21 09:10:00|935.35|928.45|933|926.1|935.55|928.65|933|926.1|202
1716282900000|2024-05-21 09:15:00|932.95|926.05|924.15|917.25|933.05|926.15|923.85|916.95|284
1716283200000|2024-05-21 09:20:00|924.1|917.2|925.7|918.8|925.75|918.85|922.7|915.8|229
1716283500000|2024-05-21 09:25:00|925.75|918.85|927.25|920.35|927.8|920.9|924.7|917.8|181
1716283800000|2024-05-21 09:30:00|927.3|920.4|925.35|918.45|929.2|922.3|925.15|918.25|206
1716284100000|2024-05-21 09:35:00|925.3|918.4|925.7|918.8|926.75|919.85|925.05|918.15|192
1716284400000|2024-05-21 09:40:00|925.65|918.75|929.3|922.4|929.3|922.4|925|918.1|176
1716284700000|2024-05-21 09:45:00|929.25|922.35|930.55|923.65|932.1|925.2|928.5|921.6|225
1716285000000|2024-05-21 09:50:00|930.6|923.7|931.4|924.5|932.55|925.65|930.55|923.65|161
1716285300000|2024-05-21 09:55:00|931.45|924.55|932.65|925.75|932.65|925.75|930.25|923.35|157
1716285600000|2024-05-21 10:00:00|932.6|925.7|936.55|929.65|936.6|929.7|931|924.1|189
1716285900000|2024-05-21 10:05:00|936.9|930|935.55|928.65|936.9|930|933.7|926.8|305
1716286200000|2024-05-21 10:10:00|935.7|928.8|941.2|934.3|946.3|939.4|934.95|928.05|539
1716286500000|2024-05-21 10:15:00|941.25|934.35|934|927.1|941.45|934.55|933.35|926.45|429
1716286800000|2024-05-21 10:20:00|934.05|927.15|938|931.1|938|931.1|933.8|926.9|374
1716287100000|2024-05-21 10:25:00|938.05|931.15|939.2|932.3|940.25|933.35|938.05|931.15|383
1716287400000|2024-05-21 10:30:00|939.15|932.25|936.9|930|940.15|933.25|932.9|926|325
1716287700000|2024-05-21 10:35:00|937|930.1|937.4|930.5|938.9|932|936.15|929.25|261
1716288000000|2024-05-21 10:40:00|937.3|930.4|934.65|927.75|937.4|930.5|934.25|927.35|205
1716288300000|2024-05-21 10:45:00|934.45|927.55|936|929.1|936|929.1|934.05|927.15|206
1716288600000|2024-05-21 10:50:00|936.1|929.2|939.65|932.75|940|933.1|936|929.1|255
1716288900000|2024-05-21 10:55:00|939.45|932.55|939.9|933|942|935.1|938.85|931.95|244
1716289200000|2024-05-21 11:00:00|939.85|932.95|936|929.1|939.85|932.95|935.5|928.6|269
1716289500000|2024-05-21 11:05:00|936.15|929.25|937.2|930.3|938.3|931.4|936|929.1|151
1716289800000|2024-05-21 11:10:00|937.15|930.25|943.25|936.35|944.2|937.3|937.15|930.25|280
1716290100000|2024-05-21 11:15:00|943.2|936.3|941.3|934.4|944.8|937.9|940.85|933.95|375
1716290400000|2024-05-21 11:20:00|941.35|934.45|947.5|940.6|948.3|941.4|940.95|934.05|376
1716290700000|2024-05-21 11:25:00|947.45|940.55|943.1|936.2|947.5|940.6|941.95|935.05|264
1716291000000|2024-05-21 11:30:00|943|936.1|944.6|937.7|944.8|937.9|940.65|933.75|345
1716291300000|2024-05-21 11:35:00|944.5|937.6|947.95|941.05|948.2|941.3|944.5|937.6|315
1716291600000|2024-05-21 11:40:00|947.8|940.9|944.3|937.4|949|942.1|944.25|937.35|341
1716291900000|2024-05-21 11:45:00|944.25|937.35|948|941.1|948.9|942|942.6|935.7|312
1716292200000|2024-05-21 11:50:00|947.95|941.05|944.75|937.85|949.15|942.25|944.7|937.8|395
1716292500000|2024-05-21 11:55:00|944.7|937.8|940|933.1|944.7|937.8|939.95|933.05|346
1716292800000|2024-05-21 12:00:00|942.4|935.5|933.35|926.45|943.15|936.25|933.3|926.4|438
1716293100000|2024-05-21 12:05:00|933.65|926.75|932.45|925.55|936.15|929.25|930.8|923.9|371
1716293400000|2024-05-21 12:10:00|932.5|925.6|933.65|926.75|936.15|929.25|931.55|924.65|371
1716293700000|2024-05-21 12:15:00|933.7|926.8|938.15|931.25|939|932.1|933.6|926.7|514
1716294000000|2024-05-21 12:20:00|938.1|931.2|943.75|936.85|944.6|937.7|934.25|927.35|615
1716294300000|2024-05-21 12:25:00|943.4|936.5|939.95|933.05|944|937.1|937.55|930.65|631
1716294600000|2024-05-21 12:30:00|939.9|933|936.7|929.8|943.25|936.35|935.6|928.7|594
1716294900000|2024-05-21 12:35:00|936.75|929.85|934.75|927.85|936.9|930|933|926.1|472
1716295200000|2024-05-21 12:40:00|934.8|927.9|937.8|930.9|938.25|931.35|934.65|927.75|101
1716295500000|2024-05-21 12:45:00|937.45|930.55|938.95|932.05|939.9|933|937.25|930.35|123
1716295800000|2024-05-21 12:50:00|938.9|932|940.15|933.25|940.15|933.25|935.4|928.5|407
1716296100000|2024-05-21 12:55:00|940.1|933.2|947.05|940.15|947.1|940.2|939.25|932.35|313
1716296400000|2024-05-21 13:00:00|947.2|940.3|947.4|940.5|951.8|944.9|944.45|937.55|604
1716296700000|2024-05-21 13:05:00|947.5|940.6|946.15|939.25|951.8|944.9|946|939.1|386
1716297000000|2024-05-21 13:10:00|946.05|939.15|944.3|937.4|947|940.1|942.35|935.45|471
1716297300000|2024-05-21 13:15:00|944.25|937.35|948.3|941.4|951.75|944.85|944.2|937.3|684
1716297600000|2024-05-21 13:20:00|948.25|941.35|946.95|940.05|950.35|943.45|945.25|938.35|502
1716297900000|2024-05-21 13:25:00|947.05|940.15|951.85|944.95|952.1|945.2|945.8|938.9|404
1716298200000|2024-05-21 13:30:00|951.8|944.9|949|942.1|955.75|948.85|947.8|940.9|604
1716298500000|2024-05-21 13:35:00|948.85|941.95|953.6|946.7|953.95|947.05|945.3|938.4|514
1716298800000|2024-05-21 13:40:00|953.55|946.65|958.75|951.85|959.3|952.4|953.5|946.6|543
1716299100000|2024-05-21 13:45:00|958.7|951.8|951.25|944.35|961.4|954.5|951|944.1|621
1716299400000|2024-05-21 13:50:00|951.05|944.15|947.8|940.9|951.05|944.15|942.2|935.3|782
1716299700000|2024-05-21 13:55:00|947.85|940.95|942.05|935.15|949.6|942.7|941.95|935.05|585
1716300000000|2024-05-21 14:00:00|942|935.1|947|940.1|949.9|943|941.9|935|581
1716300300000|2024-05-21 14:05:00|946.85|939.95|948.5|941.6|950.85|943.95|945.5|938.6|492
1716300600000|2024-05-21 14:10:00|948.45|941.55|950.6|943.7|951.65|944.75|948.3|941.4|215
1716300900000|2024-05-21 14:15:00|952.55|945.65|954.45|947.55|954.45|947.55|952.5|945.6|34
1716301200000|2024-05-21 14:20:00|954.5|947.6|951.5|944.6|957.5|950.6|950.75|943.85|443
1716301500000|2024-05-21 14:25:00|951.6|944.7|943.55|936.65|951.95|945.05|942.85|935.95|395
1716301800000|2024-05-21 14:30:00|943.6|936.7|957.55|950.65|958.25|951.35|943.6|936.7|488
1716302100000|2024-05-21 14:35:00|957.5|950.6|957|950.1|960.8|953.9|954|947.1|566
1716302400000|2024-05-21 14:40:00|956.95|950.05|945.95|939.05|957.45|950.55|945.95|939.05|428
1716302700000|2024-05-21 14:45:00|945.85|938.95|944.7|937.8|946.15|939.25|942.55|935.65|558
1716303000000|2024-05-21 14:50:00|944.65|937.75|945.9|939|946.8|939.9|943.55|936.65|420
1716303300000|2024-05-21 14:55:00|945.95|939.05|947.25|940.35|947.5|940.6|944.1|937.2|413
1716303600000|2024-05-21 15:00:00|947.4|940.5|957|950.1|965.25|958.35|946.9|940|668
1716303900000|2024-05-21 15:05:00|956.9|950|955.4|948.5|957.65|950.75|951.55|944.65|508
1716304200000|2024-05-21 15:10:00|955.15|948.25|961.15|954.25|961.85|954.95|954.8|947.9|458
1716304500000|2024-05-21 15:15:00|961.2|954.3|956.55|949.65|961.2|954.3|953.3|946.4|460
1716304800000|2024-05-21 15:20:00|956.6|949.7|953.75|946.85|956.6|949.7|953.1|946.2|355
1716305100000|2024-05-21 15:25:00|953.7|946.8|956.25|949.35|956.25|949.35|950.75|943.85|355
1716305400000|2024-05-21 15:30:00|956.3|949.4|955.95|949.05|956.5|949.6|954.8|947.9|293
1716305700000|2024-05-21 15:35:00|956|949.1|956.85|949.95|959.2|952.3|955.7|948.8|303
1716306000000|2024-05-21 15:40:00|956.7|949.8|953|946.1|956.9|950|950.8|943.9|313
1716306300000|2024-05-21 15:45:00|953.1|946.2|949.95|943.05|953.5|946.6|949.2|942.3|347
1716306600000|2024-05-21 15:50:00|949.9|943|940.5|933.6|949.9|943|940.2|933.3|557
1716306900000|2024-05-21 15:55:00|940.45|933.55|937.8|930.9|941.45|934.55|934.6|927.7|613
1716307200000|2024-05-21 16:00:00|937.75|930.85|945.7|938.8|945.85|938.95|933.5|926.6|529
1716307500000|2024-05-21 16:05:00|945.95|939.05|943.55|936.65|949.3|942.4|943.25|936.35|474
1716307800000|2024-05-21 16:10:00|943.6|936.7|946.9|940|947.6|940.7|941.1|934.2|449
1716308100000|2024-05-21 16:15:00|946.85|939.95|953.45|946.55|955.6|948.7|946.15|939.25|478
1716308400000|2024-05-21 16:20:00|953.5|946.6|954.65|947.75|954.85|947.95|949.85|942.95|474
1716308700000|2024-05-21 16:25:00|954.6|947.7|954.65|947.75|957.3|950.4|952.3|945.4|392
1716309000000|2024-05-21 16:30:00|954.55|947.65|958.9|952|964.95|958.05|953.1|946.2|527
1716309300000|2024-05-21 16:35:00|958.85|951.95|950.5|943.6|959.15|952.25|950.35|943.45|582
1716309600000|2024-05-21 16:40:00|950.55|943.65|949.9|943|954.3|947.4|948.5|941.6|502
1716309900000|2024-05-21 16:45:00|949.95|943.05|943.55|936.65|949.95|943.05|943.5|936.6|404
1716310200000|2024-05-21 16:50:00|943.25|936.35|937.65|930.75|944.9|938|936.7|929.8|391
1716310500000|2024-05-21 16:55:00|937.7|930.8|940.35|933.45|942.1|935.2|936.6|929.7|469
1716310800000|2024-05-21 17:00:00|940.25|933.35|941.4|934.5|942.3|935.4|939.7|932.8|391
1716311100000|2024-05-21 17:05:00|941.3|934.4|944.6|937.7|945.1|938.2|939.85|932.95|335
1716311400000|2024-05-21 17:10:00|944.65|937.75|936.25|929.35|945.5|938.6|935.6|928.7|396
1716311700000|2024-05-21 17:15:00|936.3|929.4|946|939.1|946|939.1|935.5|928.6|322
1716312000000|2024-05-21 17:20:00|946.05|939.15|944.15|937.25|949.7|942.8|944.15|937.25|358
1716312300000|2024-05-21 17:25:00|943.9|937|943.9|937|945.2|938.3|942|935.1|249
1716312600000|2024-05-21 17:30:00|943.8|936.9|942.2|935.3|947.7|940.8|941.4|934.5|302
1716312900000|2024-05-21 17:35:00|942.05|935.15|943.1|936.2|944|937.1|940|933.1|327
1716313200000|2024-05-21 17:40:00|943.05|936.15|944.25|937.35|944.25|937.35|941.15|934.25|234
1716313500000|2024-05-21 17:45:00|944.3|937.4|946.3|939.4|947.8|940.9|943|936.1|334
1716313800000|2024-05-21 17:50:00|946.35|939.45|941.15|934.25|946.4|939.5|941.1|934.2|240
1716314100000|2024-05-21 17:55:00|941.2|934.3|943.2|936.3|943.5|936.6|941.1|934.2|136
1716314400000|2024-05-21 18:00:00|943.15|936.25|944|937.1|944.75|937.85|941.65|934.75|258
1716314700000|2024-05-21 18:05:00|943.95|937.05|940.25|933.35|943.95|937.05|939.95|933.05|244
1716315000000|2024-05-21 18:10:00|940.2|933.3|939.4|932.5|940.8|933.9|938.75|931.85|208
1716315300000|2024-05-21 18:15:00|939.5|932.6|936.85|929.95|940.9|934|936.35|929.45|221
1716315600000|2024-05-21 18:20:00|936.9|930|938.35|931.45|938.35|931.45|936.35|929.45|219
1716315900000|2024-05-21 18:25:00|938.45|931.55|937.5|930.6|939.05|932.15|936.75|929.85|214
1716316200000|2024-05-21 18:30:00|937.45|930.55|937.4|930.5|938.85|931.95|934.9|928|216
1716316500000|2024-05-21 18:35:00|937.45|930.55|938.65|931.75|940.1|933.2|936.95|930.05|170
1716316800000|2024-05-21 18:40:00|938.55|931.65|936.65|929.75|939.1|932.2|936.6|929.7|202
1716317100000|2024-05-21 18:45:00|936.6|929.7|937.5|930.6|938.2|931.3|934.8|927.9|216
1716317400000|2024-05-21 18:50:00|937.45|930.55|939.6|932.7|939.6|932.7|937|930.1|181
1716317700000|2024-05-21 18:55:00|939.65|932.75|939.55|932.65|940.6|933.7|937.7|930.8|182
1716318000000|2024-05-21 19:00:00|939.45|932.55|940.85|933.95|940.85|933.95|937.7|930.8|212
1716318300000|2024-05-21 19:05:00|940.65|933.75|940.3|933.4|940.65|933.75|937.8|930.9|249
1716318600000|2024-05-21 19:10:00|940.25|933.35|941.1|934.2|941.2|934.3|939.5|932.6|108
1716318900000|2024-05-21 19:15:00|942.25|935.35|945.75|938.85|947.45|940.55|942.25|935.35|84
1716319200000|2024-05-21 19:20:00|945.5|938.6|943.1|936.2|945.55|938.65|942.7|935.8|241
1716319500000|2024-05-21 19:25:00|943|936.1|937.35|930.45|943.55|936.65|934.55|927.65|504
1716319800000|2024-05-21 19:30:00|937.2|930.3|932.75|925.85|937.95|931.05|930.4|923.5|689
1716320100000|2024-05-21 19:35:00|932.95|926.05|937.8|930.9|939|932.1|932.6|925.7|522
1716320400000|2024-05-21 19:40:00|937.7|930.8|939|932.1|940.8|933.9|936.45|929.55|458
1716320700000|2024-05-21 19:45:00|939.05|932.15|942.9|936|943.4|936.5|938.5|931.6|303
1716321000000|2024-05-21 19:50:00|942.8|935.9|945.75|938.85|946.65|939.75|941.8|934.9|335
1716321300000|2024-05-21 19:55:00|945.7|938.8|945.9|939|946.7|939.8|944.45|937.55|310
1716321600000|2024-05-21 20:00:00|945.85|938.95|951.9|945|952.15|945.25|943.9|937|255
1716321900000|2024-05-21 20:05:00|951.85|944.95|952.45|945.55|956.9|950|950.7|943.8|448
1716322200000|2024-05-21 20:10:00|952.4|945.5|956.05|949.15|956.25|949.35|950.55|943.65|384
1716322500000|2024-05-21 20:15:00|956.3|949.4|959.9|953|963.25|956.35|954.4|947.5|453
1716322800000|2024-05-21 20:20:00|959.6|952.7|958.85|951.95|961.75|954.85|958.5|951.6|384
1716323100000|2024-05-21 20:25:00|958.75|951.85|959.75|952.85|961|954.1|958.75|951.85|350
1716323400000|2024-05-21 20:30:00|959.8|952.9|961.3|954.4|963.35|956.45|956.3|949.4|356
1716323700000|2024-05-21 20:35:00|961.15|954.25|965.6|958.7|965.9|959|961|954.1|216
1716324000000|2024-05-21 20:40:00|965.5|958.6|962|955.1|965.5|958.6|961.4|954.5|161
1716324300000|2024-05-21 20:45:00|962.1|955.2|957.65|950.75|962.4|955.5|956.45|949.55|247
1716324600000|2024-05-21 20:50:00|957.55|950.65|959.95|953.05|962.6|955.7|957.3|950.4|260
1716324900000|2024-05-21 20:55:00|960.05|953.15|958.84|951.94|960.65|953.75|957.6|950.7|308
1716325200000|2024-05-21 21:00:00|958.82|951.92|954.96|948.06|959.07|952.17|954.2|947.3|527
1716325500000|2024-05-21 21:05:00|954.87|947.97|955.73|948.83|956.72|949.82|953.14|946.24|631
1716325800000|2024-05-21 21:10:00|955.72|948.82|952.58|945.68|955.74|948.84|951.35|944.45|652
1716326100000|2024-05-21 21:15:00|952.49|945.59|950.67|943.77|952.53|945.63|949.33|942.43|367
1716326400000|2024-05-21 21:20:00|950.65|943.75|952.36|945.46|952.52|945.62|949.84|942.94|418
1716326700000|2024-05-21 21:25:00|952.38|945.48|954.18|947.28|954.82|947.92|951.39|944.49|255
1716327000000|2024-05-21 21:30:00|954.2|947.3|950.41|943.51|954.32|947.42|950.41|943.51|194
1716327300000|2024-05-21 21:35:00|950.36|943.46|952.84|945.94|953.08|946.18|950.12|943.22|146
1716327600000|2024-05-21 21:40:00|952.81|945.91|952.71|945.81|952.94|946.04|951.62|944.72|198
1716327900000|2024-05-21 21:45:00|952.72|945.82|952.68|945.78|952.73|945.83|951.78|944.88|134
1716328200000|2024-05-21 21:50:00|952.64|945.74|954.03|947.13|954.16|947.26|952.59|945.69|98
1716328500000|2024-05-21 21:55:00|954.07|947.17|956.5|949.6|958.65|951.75|953.97|947.07|188
1716328800000|2024-05-21 22:00:00|956.45|949.55|962.8|955.9|962.8|955.9|954.4|947.5|299
1716329100000|2024-05-21 22:05:00|962.85|955.95|965.35|958.45|967.55|960.65|962.85|955.95|394
1716329400000|2024-05-21 22:10:00|965.4|958.5|966.7|959.8|967.5|960.6|963.15|956.25|239
1716329700000|2024-05-21 22:15:00|966.75|959.85|963.9|957|968.3|961.4|963.35|956.45|318
1716330000000|2024-05-21 22:20:00|963.85|956.95|964.9|958|966.75|959.85|962.3|955.4|317
1716330300000|2024-05-21 22:25:00|964.95|958.05|965.55|958.65|965.55|958.65|963|956.1|332
1716330600000|2024-05-21 22:30:00|965.5|958.6|962.3|955.4|965.5|958.6|960.65|953.75|400
1716330900000|2024-05-21 22:35:00|962.25|955.35|965.6|958.7|965.6|958.7|961.85|954.95|424
1716331200000|2024-05-21 22:40:00|965.7|958.8|963.9|957|966.45|959.55|962.5|955.6|213
1716331500000|2024-05-21 22:45:00|963.95|957.05|966.4|959.5|968.6|961.7|963.95|957.05|492
1716331800000|2024-05-21 22:50:00|966.35|959.45|965|958.1|966.35|959.45|963.05|956.15|370
1716332100000|2024-05-21 22:55:00|965.05|958.15|963.1|956.2|968.05|961.15|963.1|956.2|308
1716332400000|2024-05-21 23:00:00|963.15|956.25|964.05|957.15|966.35|959.45|959.2|952.3|473
1716332700000|2024-05-21 23:05:00|964.1|957.2|963.65|956.75|965.1|958.2|963.65|956.75|201
1716333000000|2024-05-21 23:10:00|963.35|956.45|965.4|958.5|965.7|958.8|963.3|956.4|159
1716333300000|2024-05-21 23:15:00|965.35|958.45|965.85|958.95|967.15|960.25|963.05|956.15|241
1716333600000|2024-05-21 23:20:00|965.8|958.9|963.4|956.5|966.15|959.25|961.85|954.95|252
1716333900000|2024-05-21 23:25:00|963.35|956.45|966.5|959.6|966.9|960|962.65|955.75|198
1716334200000|2024-05-21 23:30:00|966.65|959.75|967.65|960.75|968.6|961.7|965.85|958.95|185
1716334500000|2024-05-21 23:35:00|967.7|960.8|969.35|962.45|969.5|962.6|967.15|960.25|189
1716334800000|2024-05-21 23:40:00|969.3|962.4|967.2|960.3|970.6|963.7|967.1|960.2|196
1716335100000|2024-05-21 23:45:00|967.1|960.2|965.95|959.05|969.3|962.4|965.45|958.55|289
1716335400000|2024-05-21 23:50:00|966|959.1|968.65|961.75|968.95|962.05|965.5|958.6|228
1716335700000|2024-05-21 23:55:00|968.7|961.8|969.2|962.3|970.05|963.15|967.6|960.7|204
1716336000000|2024-05-22 00:00:00|969.15|962.25|963.5|956.6|969.3|962.4|962.35|955.45|357
1716336300000|2024-05-22 00:05:00|963.45|956.55|963.95|957.05|966.85|959.95|962.65|955.75|390
1716336600000|2024-05-22 00:10:00|964|957.1|961.75|954.85|964|957.1|960.6|953.7|308
1716336900000|2024-05-22 00:15:00|961.8|954.9|967.6|960.7|967.9|961|961|954.1|247
1716337200000|2024-05-22 00:20:00|967.7|960.8|966.25|959.35|969.45|962.55|966.1|959.2|326
1716337500000|2024-05-22 00:25:00|966.2|959.3|966.55|959.65|969|962.1|965.85|958.95|225
1716337800000|2024-05-22 00:30:00|966.6|959.7|970.15|963.25|970.2|963.3|966.05|959.15|176
1716338100000|2024-05-22 00:35:00|970.2|963.3|969.65|962.75|970.4|963.5|967.95|961.05|248
1716338400000|2024-05-22 00:40:00|969.7|962.8|969.5|962.6|971.25|964.35|968.85|961.95|214
1716338700000|2024-05-22 00:45:00|969.45|962.55|968.75|961.85|970.25|963.35|968.15|961.25|172
1716339000000|2024-05-22 00:50:00|968.8|961.9|967.1|960.2|969.75|962.85|967.1|960.2|181
1716339300000|2024-05-22 00:55:00|967|960.1|963.65|956.75|967.25|960.35|963.6|956.7|176
1716339600000|2024-05-22 01:00:00|963.7|956.8|966.55|959.65|966.85|959.95|962.1|955.2|250
1716339900000|2024-05-22 01:05:00|966.3|959.4|968.55|961.65|971.2|964.3|966.3|959.4|234
1716340200000|2024-05-22 01:10:00|968.65|961.75|969.95|963.05|970.85|963.95|968.35|961.45|147
1716340800000|2024-05-22 01:20:00|968.4|961.5|966.7|959.8|968.4|961.5|966.3|959.4|60
1716341100000|2024-05-22 01:25:00|966.65|959.75|961.35|954.45|966.65|959.75|961.2|954.3|147
1716341400000|2024-05-22 01:30:00|961.05|954.15|959.8|952.9|961.4|954.5|959.5|952.6|166
1716341700000|2024-05-22 01:35:00|959.55|952.65|959.1|952.2|961.85|954.95|959.05|952.15|203
1716342000000|2024-05-22 01:40:00|959.05|952.15|958.75|951.85|960.8|953.9|957.75|950.85|174
1716342300000|2024-05-22 01:45:00|958.7|951.8|954.6|947.7|958.9|952|953.95|947.05|234
1716342600000|2024-05-22 01:50:00|954.55|947.65|954.1|947.2|954.55|947.65|952.25|945.35|186
1716342900000|2024-05-22 01:55:00|954.4|947.5|954.6|947.7|955.5|948.6|953.2|946.3|106
1716343200000|2024-05-22 02:00:00|954.5|947.6|956|949.1|958.35|951.45|954.5|947.6|237
1716343500000|2024-05-22 02:05:00|956.05|949.15|957.45|950.55|957.9|951|955.3|948.4|188
1716343800000|2024-05-22 02:10:00|957.5|950.6|955.5|948.6|958|951.1|955.35|948.45|189
1716344100000|2024-05-22 02:15:00|955.4|948.5|957.6|950.7|957.7|950.8|955.15|948.25|154
1716344400000|2024-05-22 02:20:00|957.55|950.65|956.05|949.15|958.3|951.4|956.05|949.15|195
1716344700000|2024-05-22 02:25:00|956.1|949.2|955|948.1|956.35|949.45|954.15|947.25|189
1716345000000|2024-05-22 02:30:00|955.1|948.2|953.6|946.7|955.2|948.3|953|946.1|131
1716345300000|2024-05-22 02:35:00|953.65|946.75|952.2|945.3|953.7|946.8|951.5|944.6|172
1716345600000|2024-05-22 02:40:00|952.35|945.45|952.95|946.05|953.4|946.5|951.45|944.55|144
1716345900000|2024-05-22 02:45:00|953.3|946.4|955.75|948.85|955.75|948.85|952.55|945.65|113
1716346200000|2024-05-22 02:50:00|955.9|949|959.65|952.75|960.55|953.65|955.5|948.6|226
1716346500000|2024-05-22 02:55:00|959.6|952.7|959.8|952.9|960.2|953.3|958.25|951.35|117
1716346800000|2024-05-22 03:00:00|959.9|953|960.15|953.25|960.45|953.55|958.4|951.5|200
1716347100000|2024-05-22 03:05:00|960.2|953.3|959.4|952.5|960.7|953.8|958.95|952.05|151
1716347400000|2024-05-22 03:10:00|959.3|952.4|957.9|951|959.3|952.4|957.45|950.55|116
1716347700000|2024-05-22 03:15:00|957.8|950.9|960.45|953.55|960.9|954|957.8|950.9|134
1716348000000|2024-05-22 03:20:00|960.55|953.65|962.25|955.35|962.75|955.85|960.4|953.5|91
1716348300000|2024-05-22 03:25:00|962.2|955.3|961.75|954.85|962.6|955.7|961.7|954.8|93
1716348600000|2024-05-22 03:30:00|961.7|954.8|960.2|953.3|961.75|954.85|959.95|953.05|98
1716348900000|2024-05-22 03:35:00|960.25|953.35|957.6|950.7|960.65|953.75|956.75|949.85|159
1716349200000|2024-05-22 03:40:00|957.45|950.55|958.3|951.4|959.15|952.25|957.3|950.4|148
1716349500000|2024-05-22 03:45:00|958.2|951.3|958.55|951.65|959.25|952.35|957.65|950.75|154
1716349800000|2024-05-22 03:50:00|958.6|951.7|957.6|950.7|958.9|952|957.35|950.45|118
1716350100000|2024-05-22 03:55:00|957.55|950.65|961.4|954.5|961.7|954.8|957.55|950.65|113
1716350400000|2024-05-22 04:00:00|961.35|954.45|961.8|954.9|962.8|955.9|961.35|954.45|105
1716350700000|2024-05-22 04:05:00|961.75|954.85|963.75|956.85|963.75|956.85|961.05|954.15|106
1716351000000|2024-05-22 04:10:00|963.7|956.8|968.45|961.55|969.4|962.5|963.3|956.4|230
1716351300000|2024-05-22 04:15:00|968.4|961.5|969.05|962.15|972.65|965.75|968.25|961.35|405
1716351600000|2024-05-22 04:20:00|969|962.1|968.9|962|969.15|962.25|965.2|958.3|333
1716351900000|2024-05-22 04:25:00|968.95|962.05|961.9|955|968.95|962.05|961.75|954.85|269
1716352200000|2024-05-22 04:30:00|961.85|954.95|958.65|951.75|962.05|955.15|958.6|951.7|249
1716352500000|2024-05-22 04:35:00|958.7|951.8|951.1|944.2|958.7|951.8|950.85|943.95|302
1716352800000|2024-05-22 04:40:00|951.05|944.15|948.15|941.25|953.25|946.35|948.1|941.2|423
1716353100000|2024-05-22 04:45:00|948.1|941.2|955.35|948.45|956.25|949.35|943.05|936.15|550
1716353400000|2024-05-22 04:50:00|955.4|948.5|952.75|945.85|955.55|948.65|950.8|943.9|486
1716353700000|2024-05-22 04:55:00|952.8|945.9|954.6|947.7|956.15|949.25|951.3|944.4|287
1716354000000|2024-05-22 05:00:00|954.3|947.4|947.75|940.85|955.75|948.85|947.25|940.35|333
1716354300000|2024-05-22 05:05:00|947.85|940.95|953.3|946.4|953.3|946.4|947.05|940.15|323
1716354600000|2024-05-22 05:10:00|953.35|946.45|952.65|945.75|954|947.1|952.1|945.2|160
1716354900000|2024-05-22 05:15:00|952.7|945.8|957.7|950.8|960.8|953.9|952.6|945.7|210
1716355200000|2024-05-22 05:20:00|957.75|950.85|962|955.1|962|955.1|957.75|950.85|272
1716355500000|2024-05-22 05:25:00|961.8|954.9|967.75|960.85|968.6|961.7|960.8|953.9|215
1716355800000|2024-05-22 05:30:00|967.7|960.8|961.8|954.9|968.15|961.25|960.65|953.75|317
1716356100000|2024-05-22 05:35:00|961.75|954.85|961|954.1|963.05|956.15|961|954.1|160
1716356400000|2024-05-22 05:40:00|960.95|954.05|960.95|954.05|962.15|955.25|959.65|952.75|236
1716356700000|2024-05-22 05:45:00|961.05|954.15|961.05|954.15|961.5|954.6|960.1|953.2|206
1716357000000|2024-05-22 05:50:00|960.8|953.9|962.25|955.35|963.1|956.2|960.1|953.2|235
1716357300000|2024-05-22 05:55:00|962.3|955.4|959.2|952.3|963.25|956.35|958.45|951.55|181
1716357600000|2024-05-22 06:00:00|959.3|952.4|960.4|953.5|961.3|954.4|958.22|951.32|323
1716357900000|2024-05-22 06:05:00|960.5|953.6|960.65|953.75|964|957.1|960.3|953.4|226
1716358200000|2024-05-22 06:10:00|960.45|953.55|960.5|953.6|961.35|954.45|960|953.1|168
1716358500000|2024-05-22 06:15:00|960.45|953.55|959.95|953.05|961.75|954.85|959.4|952.5|170
1716358800000|2024-05-22 06:20:00|959.9|953|959.55|952.65|962.8|955.9|958.5|951.6|153
1716359100000|2024-05-22 06:25:00|959.5|952.6|959.4|952.5|959.6|952.7|958.15|951.25|102
1716359400000|2024-05-22 06:30:00|959.35|952.45|959.85|952.95|961|954.1|959.2|952.3|92
1716359700000|2024-05-22 06:35:00|959.9|953|960.05|953.15|960.5|953.6|958.8|951.9|140
1716360000000|2024-05-22 06:40:00|960|953.1|963.75|956.85|964.6|957.7|960|953.1|119
1716360300000|2024-05-22 06:45:00|963.7|956.8|966.6|959.7|967.6|960.7|963.65|956.75|120
1716360600000|2024-05-22 06:50:00|966.45|959.55|963.75|956.85|967.8|960.9|963.65|956.75|146
1716360900000|2024-05-22 06:55:00|963.8|956.9|965.45|958.55|965.75|958.85|963.8|956.9|125
1716361200000|2024-05-22 07:00:00|965.5|958.6|965.3|958.4|968.6|961.7|965|958.1|168
1716361500000|2024-05-22 07:05:00|965.25|958.35|962.95|956.05|965.25|958.35|962.35|955.45|183
1716361800000|2024-05-22 07:10:00|963|956.1|963.3|956.4|965.15|958.25|961.9|955|187
1716362100000|2024-05-22 07:15:00|963.25|956.35|962.05|955.15|963.5|956.6|961.65|954.75|153
1716362400000|2024-05-22 07:20:00|961.95|955.05|958.2|951.3|961.95|955.05|958.2|951.3|136
1716362700000|2024-05-22 07:25:00|958.1|951.2|956.25|949.35|958.45|951.55|955.2|948.3|210
1716363000000|2024-05-22 07:30:00|956.3|949.4|956.95|950.05|957.8|950.9|954.9|948|188
1716363300000|2024-05-22 07:35:00|956.85|949.95|954.85|947.95|957.4|950.5|954.75|947.85|167
1716363600000|2024-05-22 07:40:00|954.9|948|953.75|946.85|955.65|948.75|953.55|946.65|171
1716363900000|2024-05-22 07:45:00|953.8|946.9|953.7|946.8|954.85|947.95|953.6|946.7|114
1716364200000|2024-05-22 07:50:00|953.65|946.75|953.55|946.65|954.15|947.25|953.25|946.35|98
1716364500000|2024-05-22 07:55:00|953.5|946.6|950.45|943.55|953.55|946.65|950.4|943.5|84
1716364800000|2024-05-22 08:00:00|950.4|943.5|947.1|940.2|950.4|943.5|946.7|939.8|170
1716365100000|2024-05-22 08:05:00|947.15|940.25|948.05|941.15|948.8|941.9|946.6|939.7|188
1716365400000|2024-05-22 08:10:00|948.1|941.2|947.9|941|948.7|941.8|947|940.1|138
1716365700000|2024-05-22 08:15:00|947.8|940.9|948|941.1|948.2|941.3|946.8|939.9|100
1716366000000|2024-05-22 08:20:00|947.95|941.05|948.1|941.2|948.2|941.3|947.9|941|30
1716366300000|2024-05-22 08:25:00|948|941.1|948.4|941.5|948.7|941.8|947.7|940.8|65
1716366600000|2024-05-22 08:30:00|948.2|941.3|950.65|943.75|952.9|946|947.6|940.7|181
1716366900000|2024-05-22 08:35:00|950.55|943.65|949.85|942.95|950.9|944|948.6|941.7|159
1716367200000|2024-05-22 08:40:00|949.8|942.9|951.7|944.8|952.3|945.4|949.8|942.9|158
1716367500000|2024-05-22 08:45:00|951.75|944.85|953.3|946.4|954.05|947.15|951.75|944.85|156
1716367800000|2024-05-22 08:50:00|953.35|946.45|955.05|948.15|955.1|948.2|952.95|946.05|103
1716368100000|2024-05-22 08:55:00|955|948.1|951.3|944.4|955.75|948.85|950.9|944|95
1716368400000|2024-05-22 09:00:00|951.25|944.35|945.75|938.85|951.25|944.35|945.75|938.85|123
1716368700000|2024-05-22 09:05:00|945.55|938.65|943.8|936.9|946.25|939.35|943.6|936.7|211
1716369000000|2024-05-22 09:10:00|943.85|936.95|944.1|937.2|945.4|938.5|943.8|936.9|128
1716369300000|2024-05-22 09:15:00|943.9|937|945.2|938.3|946.25|939.35|940.35|933.45|202
1716369600000|2024-05-22 09:20:00|944.9|938|943.7|936.8|945.15|938.25|943.4|936.5|171
1716369900000|2024-05-22 09:25:00|943.5|936.6|942.6|935.7|944.35|937.45|942.6|935.7|118
1716370200000|2024-05-22 09:30:00|942.65|935.75|942.25|935.35|943.75|936.85|940.8|933.9|161
1716371100000|2024-05-22 09:45:00|940.85|933.95|942.75|935.85|942.75|935.85|939.5|932.6|114
1716371400000|2024-05-22 09:50:00|942.9|936|943.9|937|945.15|938.25|942.3|935.4|229
1716371700000|2024-05-22 09:55:00|943.85|936.95|944.55|937.65|945.05|938.15|943.7|936.8|155
1716372000000|2024-05-22 10:00:00|944.5|937.6|944.5|937.6|944.65|937.75|942.2|935.3|229
1716372300000|2024-05-22 10:05:00|944.6|937.7|946.85|939.95|946.95|940.05|944.6|937.7|270
1716372600000|2024-05-22 10:10:00|946.95|940.05|946.85|939.95|947.95|941.05|944.55|937.65|252
1716372900000|2024-05-22 10:15:00|946.9|940|946.1|939.2|947.05|940.15|944.9|938|240
1716373200000|2024-05-22 10:20:00|946.05|939.15|947.95|941.05|948.4|941.5|946.05|939.15|188
1716373800000|2024-05-22 10:30:00|942.75|935.85|942.55|935.65|943.6|936.7|941.8|934.9|98
1716374100000|2024-05-22 10:35:00|942.5|935.6|937.9|931|942.55|935.65|937.85|930.95|201
1716374400000|2024-05-22 10:40:00|937.75|930.85|937.7|930.8|938.45|931.55|936.8|929.9|77
1716374700000|2024-05-22 10:45:00|937.75|930.85|939.2|932.3|939.65|932.75|936.4|929.5|171
1716375000000|2024-05-22 10:50:00|938.95|932.05|938.1|931.2|939.2|932.3|937.95|931.05|88
1716375300000|2024-05-22 10:55:00|938|931.1|939.3|932.4|939.5|932.6|937.9|931|68
1716375600000|2024-05-22 11:00:00|939.25|932.35|939.8|932.9|940.8|933.9|937.65|930.75|163
1716375900000|2024-05-22 11:05:00|939.75|932.85|938.9|932|939.75|932.85|937.85|930.95|109
1716376200000|2024-05-22 11:10:00|938.85|931.95|937.3|930.4|939.2|932.3|937.3|930.4|110
1716376500000|2024-05-22 11:15:00|937.25|930.35|933.7|926.8|937.25|930.35|933.3|926.4|160
1716376800000|2024-05-22 11:20:00|933.75|926.85|932.7|925.8|933.75|926.85|931.2|924.3|127
1716377100000|2024-05-22 11:25:00|932.75|925.85|933.5|926.6|934.4|927.5|931.7|924.8|145
1716377400000|2024-05-22 11:30:00|933.6|926.7|932.5|925.6|933.7|926.8|932.3|925.4|167
1716377700000|2024-05-22 11:35:00|932.35|925.45|933|926.1|934.8|927.9|932.35|925.45|165
1716378000000|2024-05-22 11:40:00|933.05|926.15|933.65|926.75|934.15|927.25|929.8|922.9|155
1716378300000|2024-05-22 11:45:00|933.6|926.7|930.8|923.9|934.2|927.3|930.65|923.75|160
1716378600000|2024-05-22 11:50:00|930.85|923.95|925.4|918.5|931.9|925|924.9|918|255
1716378900000|2024-05-22 11:55:00|925.3|918.4|923.2|916.3|928.55|921.65|922.95|916.05|295
1716379200000|2024-05-22 12:00:00|922.95|916.05|928.3|921.4|928.85|921.95|922.7|915.8|465
1716379500000|2024-05-22 12:05:00|928.35|921.45|927.65|920.75|929.1|922.2|925.75|918.85|361
1716379800000|2024-05-22 12:10:00|927.55|920.65|927.95|921.05|928.85|921.95|926.75|919.85|243
1716380100000|2024-05-22 12:15:00|927.9|921|927.25|920.35|929.15|922.25|924.3|917.4|161
1716380400000|2024-05-22 12:20:00|927.2|920.3|924.7|917.8|927.4|920.5|923.8|916.9|253
1716380700000|2024-05-22 12:25:00|924.5|917.6|924.85|917.95|925.4|918.5|923.05|916.15|191
1716381000000|2024-05-22 12:30:00|924.8|917.9|919.7|912.8|925.1|918.2|919.4|912.5|323
1716381300000|2024-05-22 12:35:00|919.5|912.6|917.35|910.45|919.8|912.9|917|910.1|379
1716381600000|2024-05-22 12:40:00|917.4|910.5|916.55|909.65|917.4|910.5|913.4|906.5|497
1716381900000|2024-05-22 12:45:00|916.45|909.55|916|909.1|917.5|910.6|913.85|906.95|485
1716382200000|2024-05-22 12:50:00|916.05|909.15|909.9|903|916.05|909.15|907.65|900.75|438
1716382500000|2024-05-22 12:55:00|909.95|903.05|908.05|901.15|910.45|903.55|905.85|898.95|374
1716382800000|2024-05-22 13:00:00|908|901.1|912.8|905.9|913.25|906.35|908|901.1|423
1716383100000|2024-05-22 13:05:00|912.7|905.8|911.9|905|913.05|906.15|911.9|905|45
1716383400000|2024-05-22 13:10:00|912.25|905.35|912.3|905.4|913.2|906.3|911.1|904.2|219
1716383700000|2024-05-22 13:15:00|912.4|905.5|917|910.1|918.85|911.95|912.3|905.4|260
1716384000000|2024-05-22 13:20:00|916.95|910.05|916.75|909.85|918|911.1|915.35|908.45|248
1716384300000|2024-05-22 13:25:00|916.8|909.9|915.1|908.2|916.95|910.05|914.6|907.7|222
1716384600000|2024-05-22 13:30:00|915.05|908.15|915.85|908.95|920.2|913.3|914.7|907.8|310
1716384900000|2024-05-22 13:35:00|915.8|908.9|914.2|907.3|916.75|909.85|913.3|906.4|258
1716385200000|2024-05-22 13:40:00|914.1|907.2|914.45|907.55|916.1|909.2|913.15|906.25|328
1716385500000|2024-05-22 13:45:00|914.4|907.5|915.45|908.55|915.65|908.75|913.55|906.65|237
1716385800000|2024-05-22 13:50:00|915.4|908.5|917.35|910.45|917.65|910.75|915.35|908.45|206
1716386100000|2024-05-22 13:55:00|917.4|910.5|919.8|912.9|920.3|913.4|916.25|909.35|276
1716386400000|2024-05-22 14:00:00|920.1|913.2|915.6|908.7|920.85|913.95|915.4|908.5|371
1716386700000|2024-05-22 14:05:00|915.4|908.5|912.8|905.9|915.4|908.5|912.6|905.7|243
1716387000000|2024-05-22 14:10:00|912.75|905.85|913.3|906.4|913.8|906.9|912.05|905.15|259
1716387300000|2024-05-22 14:15:00|913.25|906.35|920.55|913.65|923.6|916.7|913.15|906.25|468
1716387600000|2024-05-22 14:20:00|920.5|913.6|939.5|932.6|939.9|933|918.8|911.9|713
1716387900000|2024-05-22 14:25:00|939.45|932.55|931|924.1|945.3|938.4|923.8|916.9|861
1716388200000|2024-05-22 14:30:00|930.95|924.05|933.75|926.85|937.85|930.95|929.45|922.55|653
1716388500000|2024-05-22 14:35:00|933.85|926.95|933.85|926.95|939.8|932.9|933|926.1|707
1716388800000|2024-05-22 14:40:00|933.9|927|930.95|924.05|935.15|928.25|930.95|924.05|478
1716389100000|2024-05-22 14:45:00|931|924.1|932.1|925.2|934.8|927.9|930.85|923.95|421
1716389400000|2024-05-22 14:50:00|932.15|925.25|933.4|926.5|936.85|929.95|931.9|925|446
1716389700000|2024-05-22 14:55:00|933.35|926.45|932.3|925.4|934.55|927.65|932.1|925.2|262
1716390000000|2024-05-22 15:00:00|932.2|925.3|927.15|920.25|932.5|925.6|926.55|919.65|413
1716390300000|2024-05-22 15:05:00|927.25|920.35|925.95|919.05|929.2|922.3|925.05|918.15|368
1716390600000|2024-05-22 15:10:00|926|919.1|921.25|914.35|926|919.1|920.45|913.55|464
1716390900000|2024-05-22 15:15:00|921.5|914.6|926.9|920|927.5|920.6|921.05|914.15|395
1716391200000|2024-05-22 15:20:00|927|920.1|925.6|918.7|927.5|920.6|924.5|917.6|418
1716391500000|2024-05-22 15:25:00|925.65|918.75|926.35|919.45|927.2|920.3|924.2|917.3|458
1716391800000|2024-05-22 15:30:00|926.4|919.5|925.25|918.35|926.55|919.65|924.3|917.4|348
1716392100000|2024-05-22 15:35:00|925.15|918.25|925.35|918.45|926.4|919.5|923.55|916.65|369
1716392400000|2024-05-22 15:40:00|925.3|918.4|930.1|923.2|931.55|924.65|925.15|918.25|374
1716392700000|2024-05-22 15:45:00|930.05|923.15|928.2|921.3|931.85|924.95|927.05|920.15|339
1716393000000|2024-05-22 15:50:00|928.15|921.25|931.6|924.7|931.75|924.85|926.8|919.9|459
1716393300000|2024-05-22 15:55:00|931.55|924.65|930.3|923.4|931.65|924.75|928.95|922.05|292
1716393600000|2024-05-22 16:00:00|930.35|923.45|927.5|920.6|930.9|924|927.2|920.3|359
1716393900000|2024-05-22 16:05:00|927.6|920.7|926.2|919.3|928.2|921.3|924.65|917.75|339
1716394200000|2024-05-22 16:10:00|926.35|919.45|928.4|921.5|929.6|922.7|926.35|919.45|320
1716394500000|2024-05-22 16:15:00|928.55|921.65|927.05|920.15|928.55|921.65|925.75|918.85|315
1716394800000|2024-05-22 16:20:00|927|920.1|925.2|918.3|927.05|920.15|924.55|917.65|169
1716395100000|2024-05-22 16:25:00|925.4|918.5|925.3|918.4|925.4|918.5|923.75|916.85|178
1716395400000|2024-05-22 16:30:00|925.25|918.35|924.8|917.9|925.5|918.6|923.5|916.6|102
1716395700000|2024-05-22 16:35:00|924.85|917.95|923.8|916.9|924.85|917.95|922.45|915.55|208
1716396000000|2024-05-22 16:40:00|923.85|916.95|927.4|920.5|927.6|920.7|923.85|916.95|134
1716396300000|2024-05-22 16:45:00|927.45|920.55|927.5|920.6|930|923.1|926.85|919.95|168
1716396600000|2024-05-22 16:50:00|927.55|920.65|927.35|920.45|929.5|922.6|927.35|920.45|163
1716396900000|2024-05-22 16:55:00|927.4|920.5|929.8|922.9|930.4|923.5|927.35|920.45|132
1716397200000|2024-05-22 17:00:00|930.2|923.3|929.4|922.5|931.8|924.9|928.5|921.6|239
1716397500000|2024-05-22 17:05:00|929.45|922.55|929.55|922.65|931.6|924.7|928.2|921.3|198
1716397800000|2024-05-22 17:10:00|929.5|922.6|932|925.1|933|926.1|928.35|921.45|152
1716398100000|2024-05-22 17:15:00|931.95|925.05|934.05|927.15|936.35|929.45|929.1|922.2|324
1716398400000|2024-05-22 17:20:00|933.95|927.05|930.75|923.85|935.95|929.05|930.75|923.85|413
1716398700000|2024-05-22 17:25:00|930.8|923.9|928.6|921.7|931.25|924.35|928.6|921.7|217
1716399000000|2024-05-22 17:30:00|928.65|921.75|929.05|922.15|929.9|923|927.45|920.55|190
1716399300000|2024-05-22 17:35:00|929.1|922.2|925.55|918.65|929.2|922.3|923.85|916.95|413
1716399600000|2024-05-22 17:40:00|925.5|918.6|921.8|914.9|925.6|918.7|921|914.1|612
1716399900000|2024-05-22 17:45:00|921.75|914.85|921.95|915.05|923.95|917.05|920.6|913.7|355
1716400200000|2024-05-22 17:50:00|922|915.1|922.5|915.6|923.05|916.15|921.9|915|230
1716400500000|2024-05-22 17:55:00|922.45|915.55|921.95|915.05|922.45|915.55|920.6|913.7|229
1716400800000|2024-05-22 18:00:00|921.8|914.9|922|915.1|922|915.1|921.75|914.85|19
1716401100000|2024-05-22 18:05:00|917|910.1|918.05|911.15|919|912.1|917|910.1|378
1716401400000|2024-05-22 18:10:00|918|911.1|915.05|908.15|918.25|911.35|915|908.1|242
1716401700000|2024-05-22 18:15:00|915|908.1|916.6|909.7|916.65|909.75|913.8|906.9|305
1716402000000|2024-05-22 18:20:00|916.65|909.75|912.85|905.95|917.3|910.4|911.3|904.4|496
1716402300000|2024-05-22 18:25:00|912.8|905.9|914.55|907.65|915.55|908.65|912.75|905.85|340
1716402600000|2024-05-22 18:30:00|914.45|907.55|918.6|911.7|918.8|911.9|914.45|907.55|162
1716402900000|2024-05-22 18:35:00|918.55|911.65|916.8|909.9|919.1|912.2|916.6|909.7|107
1716403200000|2024-05-22 18:40:00|917|910.1|916.2|909.3|917.2|910.3|915.95|909.05|74
1716403500000|2024-05-22 18:45:00|916.15|909.25|916.2|909.3|919.2|912.3|916.05|909.15|219
1716403800000|2024-05-22 18:50:00|916.25|909.35|917.45|910.55|918.2|911.3|916.2|909.3|86
1716404100000|2024-05-22 18:55:00|918.4|911.5|918.8|911.9|918.8|911.9|918.4|911.5|25
1716404400000|2024-05-22 19:00:00|919.35|912.45|917.1|910.2|919.45|912.55|916.4|909.5|103
1716404700000|2024-05-22 19:05:00|917.6|910.7|919.1|912.2|919.2|912.3|916.1|909.2|135
1716405000000|2024-05-22 19:10:00|919.05|912.15|915.9|909|919.1|912.2|914.6|907.7|255
1716405300000|2024-05-22 19:15:00|915.85|908.95|916.2|909.3|917.1|910.2|915.65|908.75|170
1716405600000|2024-05-22 19:20:00|916.5|909.6|916.15|909.25|917.1|910.2|915.95|909.05|91
1716405900000|2024-05-22 19:25:00|916.05|909.15|915.6|908.7|916.35|909.45|914.9|908|90
1716406200000|2024-05-22 19:30:00|915.55|908.65|918.2|911.3|918.4|911.5|915.55|908.65|118
1716406500000|2024-05-22 19:35:00|918.05|911.15|916.8|909.9|919.2|912.3|916.1|909.2|135
1716406800000|2024-05-22 19:40:00|916.85|909.95|915.65|908.75|917.2|910.3|915.5|908.6|144
1716407100000|2024-05-22 19:45:00|915.55|908.65|915.7|908.8|916.9|910|915.45|908.55|108
1716407400000|2024-05-22 19:50:00|915.75|908.85|916.4|909.5|916.8|909.9|915.45|908.55|75
1716407700000|2024-05-22 19:55:00|916.2|909.3|917.35|910.45|918.5|911.6|915.3|908.4|216
1716408000000|2024-05-22 20:00:00|917.4|910.5|918|911.1|919.7|912.8|916.15|909.25|307
1716408300000|2024-05-22 20:05:00|917.95|911.05|920.55|913.65|920.65|913.75|917.4|910.5|241
1716408600000|2024-05-22 20:10:00|920.5|913.6|922.65|915.75|922.9|916|920|913.1|155
1716408900000|2024-05-22 20:15:00|922.6|915.7|924.75|917.85|925.3|918.4|922.15|915.25|263
1716409200000|2024-05-22 20:20:00|924.6|917.7|923.05|916.15|929.4|922.5|921.7|914.8|686
1716409500000|2024-05-22 20:25:00|923|916.1|919.25|912.35|923.65|916.75|919.25|912.35|284
1716410100000|2024-05-22 20:35:00|917.5|910.6|918.55|911.65|919.75|912.85|917.2|910.3|295
1716410400000|2024-05-22 20:40:00|918.6|911.7|916.9|910|918.6|911.7|915|908.1|418
1716410700000|2024-05-22 20:45:00|916.85|909.95|919.45|912.55|920.75|913.85|916.75|909.85|232
1716411000000|2024-05-22 20:50:00|919.55|912.65|920.15|913.25|921.15|914.25|918.7|911.8|202
1716411300000|2024-05-22 20:55:00|920.1|913.2|920.14|913.24|920.8|913.9|919.45|912.55|251
1716411600000|2024-05-22 21:00:00|920.24|913.34|920.98|914.08|921.21|914.31|919.7|912.8|615
1716411900000|2024-05-22 21:05:00|921.07|914.17|919.06|912.16|921.35|914.45|915.27|908.37|691
1716412200000|2024-05-22 21:10:00|919.05|912.15|916.74|909.84|923.47|916.57|916.58|909.68|784
1716412500000|2024-05-22 21:15:00|916.79|909.89|920.25|913.35|920.33|913.43|916.55|909.65|748
1716412800000|2024-05-22 21:20:00|920.3|913.4|921.04|914.14|921.6|914.7|919.12|912.22|217
1716413100000|2024-05-22 21:25:00|921|914.1|921.39|914.49|921.55|914.65|920.08|913.18|295
1716413400000|2024-05-22 21:30:00|921.37|914.47|925.56|918.66|925.56|918.66|921|914.1|240
1716413700000|2024-05-22 21:35:00|925.54|918.64|929.63|922.73|933.35|926.45|925.47|918.57|555
1716414000000|2024-05-22 21:40:00|929.64|922.74|929.5|922.6|939.25|932.35|929.5|922.6|406
1716414300000|2024-05-22 21:45:00|929.51|922.61|932.44|925.54|932.44|925.54|929.18|922.28|250
1716414600000|2024-05-22 21:50:00|932.42|925.52|937.69|930.79|938.04|931.14|932.24|925.34|435
1716414900000|2024-05-22 21:55:00|937.65|930.75|941.95|935.05|942.65|935.75|937.22|930.32|345
1716415200000|2024-05-22 22:00:00|941.9|935|941.3|934.4|943.05|936.15|941.2|934.3|120
1716415500000|2024-05-22 22:05:00|941.2|934.3|937.95|931.05|941.5|934.6|937.9|931|210
1716415800000|2024-05-22 22:10:00|937.9|931|942.75|935.85|943.65|936.75|937|930.1|206
1716416100000|2024-05-22 22:15:00|942.8|935.9|946.35|939.45|947.5|940.6|941.6|934.7|225
1716416400000|2024-05-22 22:20:00|946.25|939.35|945.1|938.2|947.45|940.55|944.55|937.65|417
1716416700000|2024-05-22 22:25:00|945.05|938.15|945.15|938.25|946.15|939.25|944.15|937.25|421
1716417000000|2024-05-22 22:30:00|945.25|938.35|942|935.1|945.25|938.35|938.9|932|355
1716417300000|2024-05-22 22:35:00|941.9|935|939.85|932.95|943.05|936.15|939.3|932.4|498
1716417600000|2024-05-22 22:40:00|939.75|932.85|939.05|932.15|941.5|934.6|938.8|931.9|265
1716417900000|2024-05-22 22:45:00|939|932.1|939.7|932.8|941.3|934.4|938.35|931.45|273
1716418200000|2024-05-22 22:50:00|939.65|932.75|937.4|930.5|939.85|932.95|937.3|930.4|245
1716418500000|2024-05-22 22:55:00|937.45|930.55|937.65|930.75|938.15|931.25|937|930.1|116
1716418800000|2024-05-22 23:00:00|937.7|930.8|935.45|928.55|937.9|931|934.65|927.75|198
1716419100000|2024-05-22 23:05:00|935.5|928.6|936.3|929.4|937|930.1|934.85|927.95|175
1716419400000|2024-05-22 23:10:00|936.35|929.45|932.4|925.5|936.6|929.7|932.25|925.35|166
1716419700000|2024-05-22 23:15:00|932.35|925.45|932.2|925.3|932.55|925.65|930.45|923.55|185
1716420000000|2024-05-22 23:20:00|932.05|925.15|938|931.1|938|931.1|931.9|925|202
1716420300000|2024-05-22 23:25:00|937.95|931.05|937.9|931|939|932.1|936.95|930.05|186
1716420600000|2024-05-22 23:30:00|937.95|931.05|935.4|928.5|938.85|931.95|935.3|928.4|259
1716420900000|2024-05-22 23:35:00|935.3|928.4|935.5|928.6|936.1|929.2|934.1|927.2|143
1716421200000|2024-05-22 23:40:00|935.55|928.65|935.15|928.25|935.9|929|934.4|927.5|137
1716421500000|2024-05-22 23:45:00|935.25|928.35|933.65|926.75|935.25|928.35|933.2|926.3|111
1716421800000|2024-05-22 23:50:00|933.45|926.55|935.35|928.45|935.4|928.5|933.4|926.5|128
1716422100000|2024-05-22 23:55:00|935.3|928.4|933.65|926.75|935.35|928.45|933.4|926.5|144
1716422400000|2024-05-23 00:00:00|933.7|926.8|938.7|931.8|939.1|932.2|933.7|926.8|196
1716422700000|2024-05-23 00:05:00|938.75|931.85|940.15|933.25|940.25|933.35|936.85|929.95|159
1716423000000|2024-05-23 00:10:00|940.1|933.2|940|933.1|942.25|935.35|939.75|932.85|199
1716423300000|2024-05-23 00:15:00|939.95|933.05|937.7|930.8|942.65|935.75|937.7|930.8|231
1716423600000|2024-05-23 00:20:00|937.6|930.7|934.95|928.05|937.6|930.7|934.4|927.5|158
1716423900000|2024-05-23 00:25:00|934.9|928|938.05|931.15|939.65|932.75|934.3|927.4|183
1716424200000|2024-05-23 00:30:00|938.15|931.25|942.7|935.8|944.5|937.6|938.1|931.2|391
1716424500000|2024-05-23 00:35:00|942.75|935.85|940.6|933.7|943|936.1|938.7|931.8|300
1716424800000|2024-05-23 00:40:00|940.55|933.65|943.15|936.25|944.45|937.55|939.65|932.75|262
1716425100000|2024-05-23 00:45:00|943.3|936.4|941.65|934.75|945.9|939|941|934.1|274
1716425400000|2024-05-23 00:50:00|941.55|934.65|942.6|935.7|942.6|935.7|941|934.1|200
1716425700000|2024-05-23 00:55:00|942.65|935.75|941.65|934.75|944.7|937.8|941.6|934.7|218
1716426000000|2024-05-23 01:00:00|941.75|934.85|939.9|933|942.15|935.25|938.55|931.65|350
1716426300000|2024-05-23 01:05:00|939.65|932.75|937.9|931|941.15|934.25|937.9|931|291
1716426600000|2024-05-23 01:10:00|937.7|930.8|938.45|931.55|938.55|931.65|933.3|926.4|410
1716426900000|2024-05-23 01:15:00|938.3|931.4|930.3|923.4|939.4|932.5|929.3|922.4|440
1716427200000|2024-05-23 01:20:00|930.35|923.45|933.05|926.15|936.55|929.65|930.25|923.35|449
1716427500000|2024-05-23 01:25:00|933.15|926.25|934.9|928|935.45|928.55|932.8|925.9|351
1716427800000|2024-05-23 01:30:00|934.8|927.9|938.4|931.5|938.4|931.5|931.55|924.65|368
1716428100000|2024-05-23 01:35:00|938.45|931.55|935.85|928.95|939.7|932.8|935.35|928.45|362
1716428400000|2024-05-23 01:40:00|935.8|928.9|942.25|935.35|942.5|935.6|935.7|928.8|310
1716428700000|2024-05-23 01:45:00|942.15|935.25|942.4|935.5|945.5|938.6|940.9|934|335
1716429000000|2024-05-23 01:50:00|942.5|935.6|942|935.1|942.5|935.6|940.5|933.6|234
1716429300000|2024-05-23 01:55:00|942.15|935.25|942.65|935.75|942.65|935.75|940.2|933.3|202
1716429600000|2024-05-23 02:00:00|942.8|935.9|946.55|939.65|946.7|939.8|940.9|934|224
1716429900000|2024-05-23 02:05:00|946.45|939.55|945.5|938.6|947.65|940.75|943.9|937|314
1716430200000|2024-05-23 02:10:00|945.45|938.55|944.4|937.5|947|940.1|943.95|937.05|252
1716430500000|2024-05-23 02:15:00|944.35|937.45|942.15|935.25|944.9|938|941.25|934.35|212
1716430800000|2024-05-23 02:20:00|942.1|935.2|942.7|935.8|944.7|937.8|941.65|934.75|224
1716431100000|2024-05-23 02:25:00|942.75|935.85|944.1|937.2|945.6|938.7|942.75|935.85|252
1716431400000|2024-05-23 02:30:00|944.05|937.15|940.35|933.45|944.9|938|940.05|933.15|241
1716431700000|2024-05-23 02:35:00|940.4|933.5|941.05|934.15|942.95|936.05|940.25|933.35|235
1716432000000|2024-05-23 02:40:00|941.25|934.35|939.55|932.65|941.75|934.85|939.55|932.65|78
1716432300000|2024-05-23 02:45:00|939.5|932.6|937.8|930.9|940.4|933.5|937.8|930.9|128
1716432600000|2024-05-23 02:50:00|937.6|930.7|937.6|930.7|938.4|931.5|936.55|929.65|145
1716432900000|2024-05-23 02:55:00|937.55|930.65|940.6|933.7|941.15|934.25|937.3|930.4|156
1716433200000|2024-05-23 03:00:00|940.55|933.65|938.6|931.7|941.15|934.25|938.5|931.6|201
1716433500000|2024-05-23 03:05:00|938.65|931.75|936.3|929.4|939.35|932.45|936.3|929.4|118
1716433800000|2024-05-23 03:10:00|936.4|929.5|937.2|930.3|938.2|931.3|936.35|929.45|166
1716434100000|2024-05-23 03:15:00|937.25|930.35|938.75|931.85|940|933.1|935.6|928.7|296
1716434400000|2024-05-23 03:20:00|939.1|932.2|938.6|931.7|940.65|933.75|938.2|931.3|240
1716434700000|2024-05-23 03:25:00|938.55|931.65|942.85|935.95|942.9|936|937|930.1|159
1716435000000|2024-05-23 03:30:00|942.9|936|941.95|935.05|943.6|936.7|941.3|934.4|182
1716435300000|2024-05-23 03:35:00|941.9|935|945|938.1|945.85|938.95|940.75|933.85|162
1716435600000|2024-05-23 03:40:00|944.95|938.05|944.8|937.9|945.4|938.5|943.75|936.85|179
1716435900000|2024-05-23 03:45:00|944.4|937.5|944.5|937.6|944.85|937.95|943.05|936.15|298
1716436200000|2024-05-23 03:50:00|944.4|937.5|944|937.1|944.45|937.55|942.2|935.3|197
1716436500000|2024-05-23 03:55:00|943.85|936.95|945.05|938.15|947.45|940.55|943.8|936.9|200
1716436800000|2024-05-23 04:00:00|944.95|938.05|942|935.1|946.7|939.8|942|935.1|181
1716437100000|2024-05-23 04:05:00|941.95|935.05|941.15|934.25|942.55|935.65|940.55|933.65|171
1716437400000|2024-05-23 04:10:00|941.1|934.2|940.55|933.65|941.65|934.75|940.4|933.5|211
1716437700000|2024-05-23 04:15:00|940.5|933.6|939.9|933|940.65|933.75|939.65|932.75|82
1716438000000|2024-05-23 04:20:00|939.95|933.05|940.5|933.6|940.5|933.6|939.55|932.65|74
1716438300000|2024-05-23 04:25:00|940.55|933.65|943.1|936.2|943.1|936.2|940|933.1|66
1716438600000|2024-05-23 04:30:00|943.6|936.7|939|932.1|944|937.1|938.95|932.05|189
1716438900000|2024-05-23 04:35:00|939.3|932.4|945.45|938.55|945.45|938.55|938.6|931.7|209
1716439200000|2024-05-23 04:40:00|945.15|938.25|947.45|940.55|949.4|942.5|945.1|938.2|310
1716439500000|2024-05-23 04:45:00|947.6|940.7|947.15|940.25|948.6|941.7|945.3|938.4|394
1716439800000|2024-05-23 04:50:00|947.1|940.2|947.65|940.75|948.85|941.95|946.75|939.85|250
1716440100000|2024-05-23 04:55:00|948.5|941.6|948.95|942.05|950.55|943.65|947.8|940.9|248
1716440400000|2024-05-23 05:00:00|949.05|942.15|948.2|941.3|950.25|943.35|947.15|940.25|233
1716440700000|2024-05-23 05:05:00|948.15|941.25|945.65|938.75|948.2|941.3|945|938.1|144
1716441000000|2024-05-23 05:10:00|945.6|938.7|949.25|942.35|950.05|943.15|945.4|938.5|184
1716441300000|2024-05-23 05:15:00|949.1|942.2|949.4|942.5|950.05|943.15|947.85|940.95|279
1716441600000|2024-05-23 05:20:00|949.45|942.55|954.05|947.15|954.1|947.2|949.35|942.45|248
1716441900000|2024-05-23 05:25:00|953.85|946.95|950.05|943.15|954.55|947.65|950.05|943.15|240
1716442200000|2024-05-23 05:30:00|950.1|943.2|945.6|938.7|950.2|943.3|945|938.1|305
1716442500000|2024-05-23 05:35:00|945.8|938.9|941.3|934.4|945.95|939.05|941.2|934.3|127
1716442800000|2024-05-23 05:40:00|941.2|934.3|944.35|937.45|944.35|937.45|941|934.1|58
1716443100000|2024-05-23 05:45:00|944.3|937.4|948.9|942|950.3|943.4|944.2|937.3|125
1716443400000|2024-05-23 05:50:00|948.95|942.05|950.45|943.55|950.95|944.05|948.9|942|117
1716443700000|2024-05-23 05:55:00|950.4|943.5|952.6|945.7|953.05|946.15|949.9|943|127
1716444000000|2024-05-23 06:00:00|952.55|945.65|952.6|945.7|953.7|946.8|951.3|944.4|237
1716444300000|2024-05-23 06:05:00|952.7|945.8|952.3|945.4|953.95|947.05|952.2|945.3|121
1716444600000|2024-05-23 06:10:00|952.25|945.35|952.9|946|953.8|946.9|951.75|944.85|132
1716444900000|2024-05-23 06:15:00|953|946.1|955.5|948.6|955.65|948.75|952.95|946.05|119
1716445200000|2024-05-23 06:20:00|955.35|948.45|950.65|943.75|955.35|948.45|950.2|943.3|113
1716445500000|2024-05-23 06:25:00|950.6|943.7|951.5|944.6|951.9|945|950.6|943.7|65
1716445800000|2024-05-23 06:30:00|951.8|944.9|959.2|952.3|959.95|953.05|951.55|944.65|117
1716446100000|2024-05-23 06:35:00|959.05|952.15|957.3|950.4|964.15|957.25|956.85|949.95|225
1716446400000|2024-05-23 06:40:00|957.25|950.35|955.15|948.25|957.25|950.35|954.9|948|175
1716446700000|2024-05-23 06:45:00|955.35|948.45|957.05|950.15|958.25|951.35|954.85|947.95|208
1716447000000|2024-05-23 06:50:00|957.15|950.25|961.1|954.2|963.6|956.7|956.85|949.95|461
1716447300000|2024-05-23 06:55:00|961.15|954.25|958.3|951.4|961.7|954.8|957.7|950.8|390
1716447600000|2024-05-23 07:00:00|958.25|951.35|961.4|954.5|961.4|954.5|958.1|951.2|136
1716449400000|2024-05-23 07:30:00|965.3|958.4|973.85|966.95|974.2|967.3|965.3|958.4|182
1716449700000|2024-05-23 07:35:00|974|967.1|982.7|975.8|985.6|978.7|973.9|967|494
1716450000000|2024-05-23 07:40:00|982.75|975.85|984.25|977.35|985.1|978.2|978.9|972|482
1716450300000|2024-05-23 07:45:00|984.3|977.4|978.1|971.2|985.05|978.15|974.75|967.85|480
1716450600000|2024-05-23 07:50:00|978|971.1|978|971.1|981.3|974.4|974.75|967.85|460
1716450900000|2024-05-23 07:55:00|977.95|971.05|974.4|967.5|978.2|971.3|973.75|966.85|333
1716451200000|2024-05-23 08:00:00|974.45|967.55|964.95|958.05|974.65|967.75|964.15|957.25|359
1716451500000|2024-05-23 08:05:00|964.9|958|969.05|962.15|969.75|962.85|962.3|955.4|364
1716451800000|2024-05-23 08:10:00|969.25|962.35|966.9|960|970.85|963.95|966.6|959.7|455
1716452100000|2024-05-23 08:15:00|967.05|960.15|964.65|957.75|969.75|962.85|964.65|957.75|359
1716452400000|2024-05-23 08:20:00|964.6|957.7|964.3|957.4|964.65|957.75|962.4|955.5|313
1716452700000|2024-05-23 08:25:00|964.4|957.5|970.4|963.5|971.95|965.05|962.2|955.3|301
1716453000000|2024-05-23 08:30:00|970.55|963.65|967.4|960.5|970.95|964.05|965.4|958.5|335
1716453300000|2024-05-23 08:35:00|967.45|960.55|965.35|958.45|968.2|961.3|964.65|957.75|270
1716453600000|2024-05-23 08:40:00|965.5|958.6|966.15|959.25|967.05|960.15|965.2|958.3|264
1716453900000|2024-05-23 08:45:00|966|959.1|964.35|957.45|966|959.1|963.5|956.6|217
1716454200000|2024-05-23 08:50:00|964.25|957.35|966.85|959.95|966.9|960|963.95|957.05|160
1716454500000|2024-05-23 08:55:00|966.65|959.75|966.55|959.65|966.9|960|965.1|958.2|136
1716454800000|2024-05-23 09:00:00|966.65|959.75|969.45|962.55|969.45|962.55|966.35|959.45|240
1716455100000|2024-05-23 09:05:00|969.35|962.45|970.7|963.8|971.7|964.8|967.95|961.05|216
1716455400000|2024-05-23 09:10:00|970.75|963.85|968.55|961.65|971.2|964.3|967.75|960.85|235
1716455700000|2024-05-23 09:15:00|968.45|961.55|969.4|962.5|973.8|966.9|967.1|960.2|233
1716456000000|2024-05-23 09:20:00|969.35|962.45|965.8|958.9|969.75|962.85|964.8|957.9|358
1716456300000|2024-05-23 09:25:00|965.6|958.7|967.65|960.75|968.65|961.75|965.1|958.2|347
1716456600000|2024-05-23 09:30:00|967.6|960.7|963.7|956.8|970|963.1|963.5|956.6|529
1716456900000|2024-05-23 09:35:00|963.75|956.85|963.5|956.6|963.85|956.95|963.4|956.5|114
1716457200000|2024-05-23 09:40:00|963.55|956.65|957.95|951.05|964.6|957.7|957.4|950.5|226
1716457500000|2024-05-23 09:45:00|958.1|951.2|959.6|952.7|960.8|953.9|956.3|949.4|363
1716457800000|2024-05-23 09:50:00|959.55|952.65|957.6|950.7|960.1|953.2|956.6|949.7|273
1716458100000|2024-05-23 09:55:00|957.65|950.75|954.4|947.5|957.65|950.75|954.1|947.2|207
1716458400000|2024-05-23 10:00:00|954.5|947.6|955.9|949|955.9|949|952.4|945.5|227
1716458700000|2024-05-23 10:05:00|956.1|949.2|955.95|949.05|957.25|950.35|954.45|947.55|320
1716459000000|2024-05-23 10:10:00|955.9|949|956.4|949.5|957.5|950.6|955.25|948.35|204
1716459300000|2024-05-23 10:15:00|956.45|949.55|954.6|947.7|957.1|950.2|953.2|946.3|274
1716459600000|2024-05-23 10:20:00|954.55|947.65|950.85|943.95|955.45|948.55|950.7|943.8|351
1716459900000|2024-05-23 10:25:00|950.9|944|952.55|945.65|953|946.1|949.9|943|135
1716460200000|2024-05-23 10:30:00|952.6|945.7|947.9|941|953.3|946.4|947.3|940.4|260
1716460500000|2024-05-23 10:35:00|947.8|940.9|952.3|945.4|952.7|945.8|946.25|939.35|412
1716460800000|2024-05-23 10:40:00|952.35|945.45|951.9|945|953.05|946.15|949.4|942.5|385
1716461100000|2024-05-23 10:45:00|952.1|945.2|951.65|944.75|953.25|946.35|949.25|942.35|350
1716461400000|2024-05-23 10:50:00|951.55|944.65|948.9|942|951.85|944.95|947.2|940.3|365
1716461700000|2024-05-23 10:55:00|948.95|942.05|948.35|941.45|950.35|943.45|947.85|940.95|232
1716462000000|2024-05-23 11:00:00|948.4|941.5|951.2|944.3|951.2|944.3|948.1|941.2|246
1716462300000|2024-05-23 11:05:00|951.05|944.15|953.75|946.85|953.8|946.9|950.25|943.35|152
1716462600000|2024-05-23 11:10:00|953.8|946.9|952.95|946.05|954.65|947.75|951.95|945.05|175
1716462900000|2024-05-23 11:15:00|953|946.1|953.9|947|953.9|947|949.5|942.6|227
1716463200000|2024-05-23 11:20:00|953.95|947.05|960.4|953.5|960.45|953.55|952.75|945.85|345
1716463500000|2024-05-23 11:25:00|960.45|953.55|963|956.1|964.7|957.8|960|953.1|345
1716463800000|2024-05-23 11:30:00|962.85|955.95|964.9|958|966.65|959.75|959.9|953|463
1716464100000|2024-05-23 11:35:00|964.85|957.95|968.65|961.75|969.1|962.2|964.85|957.95|420
1716464400000|2024-05-23 11:40:00|968.6|961.7|968.55|961.65|970.1|963.2|967.6|960.7|278
1716464700000|2024-05-23 11:45:00|968.6|961.7|966.2|959.3|969.25|962.35|964.45|957.55|439
1716465000000|2024-05-23 11:50:00|966.15|959.25|983.3|976.4|983.35|976.45|966.15|959.25|374
1716465300000|2024-05-23 11:55:00|983.4|976.5|975.75|968.85|984.4|977.5|973.8|966.9|625
1716465600000|2024-05-23 12:00:00|975.7|968.8|971.65|964.75|980.2|973.3|971.3|964.4|728
1716465900000|2024-05-23 12:05:00|971.6|964.7|978.65|971.75|981.6|974.7|969.4|962.5|560
1716466200000|2024-05-23 12:10:00|978.55|971.65|974.35|967.45|980.25|973.35|974.2|967.3|532
1716466500000|2024-05-23 12:15:00|974.45|967.55|971.3|964.4|975.9|969|970.55|963.65|582
1716466800000|2024-05-23 12:20:00|971.4|964.5|977.5|970.6|979.4|972.5|971.4|964.5|529
1716467100000|2024-05-23 12:25:00|977.45|970.55|981.25|974.35|981.85|974.95|976.8|969.9|483
1716467400000|2024-05-23 12:30:00|980.9|974|982.6|975.7|982.9|976|977.25|970.35|411
1716467700000|2024-05-23 12:35:00|982.5|975.6|983.55|976.65|983.55|976.65|976.55|969.65|428
1716468000000|2024-05-23 12:40:00|983.5|976.6|986.9|980|990.05|983.15|983.1|976.2|449
1716468300000|2024-05-23 12:45:00|986.85|979.95|984.15|977.25|988.4|981.5|979.05|972.15|550
1716468600000|2024-05-23 12:50:00|984.25|977.35|975.1|968.2|985.4|978.5|975.05|968.15|488
1716468900000|2024-05-23 12:55:00|975|968.1|968.05|961.15|975.3|968.4|950.05|943.15|896
1716469200000|2024-05-23 13:00:00|968|961.1|959.55|952.65|973.5|966.6|957.85|950.95|852
1716469500000|2024-05-23 13:05:00|959.6|952.7|957.75|950.85|963.1|956.2|955.9|949|782
1716469800000|2024-05-23 13:10:00|957.8|950.9|958.55|951.65|961.1|954.2|954.3|947.4|639
1716470100000|2024-05-23 13:15:00|958.65|951.75|957.25|950.35|960.5|953.6|953.8|946.9|683
1716470400000|2024-05-23 13:20:00|957.2|950.3|965.15|958.25|965.4|958.5|956.05|949.15|675
1716470700000|2024-05-23 13:25:00|965.2|958.3|961.25|954.35|966.7|959.8|958.65|951.75|522
1716471000000|2024-05-23 13:30:00|961.2|954.3|956.7|949.8|964.65|957.75|956.3|949.4|665
1716471300000|2024-05-23 13:35:00|956.45|949.55|955.2|948.3|960.3|953.4|952.55|945.65|730
1716471600000|2024-05-23 13:40:00|955.15|948.25|955.7|948.8|956.45|949.55|946.85|939.95|714
1716471900000|2024-05-23 13:45:00|955.5|948.6|946.25|939.35|956.25|949.35|942.9|936|814
1716472200000|2024-05-23 13:50:00|946.2|939.3|945.75|938.85|947.4|940.5|926.6|919.7|985
1716472500000|2024-05-23 13:55:00|945.85|938.95|939.6|932.7|946.55|939.65|938.9|932|287
1716472800000|2024-05-23 14:00:00|947.85|940.95|947|940.1|951.2|944.3|946.7|939.8|427
1716473100000|2024-05-23 14:05:00|947.05|940.15|945.7|938.8|952|945.1|944.5|937.6|799
1716473400000|2024-05-23 14:10:00|945.55|938.65|948.7|941.8|948.7|941.8|943|936.1|712
1716473700000|2024-05-23 14:15:00|948.95|942.05|942.3|935.4|950.45|943.55|942.05|935.15|713
1716474000000|2024-05-23 14:20:00|942.25|935.35|944.35|937.45|944.75|937.85|941.2|934.3|504
1716474300000|2024-05-23 14:25:00|944.4|937.5|946.5|939.6|947.75|940.85|940.65|933.75|524
1716474600000|2024-05-23 14:30:00|946.45|939.55|946.25|939.35|948.2|941.3|943|936.1|506
1716474900000|2024-05-23 14:35:00|946.15|939.25|940|933.1|946.15|939.25|939.15|932.25|431
1716475200000|2024-05-23 14:40:00|940.05|933.15|934.95|928.05|940.65|933.75|934.85|927.95|547
1716475500000|2024-05-23 14:45:00|934.85|927.95|933.1|926.2|936.2|929.3|932.2|925.3|585
1716475800000|2024-05-23 14:50:00|933.05|926.15|929.95|923.05|938.1|931.2|929.75|922.85|676
1716476100000|2024-05-23 14:55:00|930|923.1|929.65|922.75|931.25|924.35|927.65|920.75|640
1716476400000|2024-05-23 15:00:00|929.6|922.7|931.3|924.4|934|927.1|927.45|920.55|509
1716476700000|2024-05-23 15:05:00|931.25|924.35|938.1|931.2|939.3|932.4|929.6|922.7|491
1716477000000|2024-05-23 15:10:00|938.15|931.25|937.6|930.7|941.95|935.05|935.6|928.7|461
1716477300000|2024-05-23 15:15:00|937.55|930.65|938.25|931.35|941.4|934.5|935.75|928.85|422
1716477600000|2024-05-23 15:20:00|938.2|931.3|940.4|933.5|943.05|936.15|938.1|931.2|369
1716477900000|2024-05-23 15:25:00|940.25|933.35|939.65|932.75|942.3|935.4|937.25|930.35|447
1716478200000|2024-05-23 15:30:00|939.8|932.9|939.1|932.2|942.75|935.85|938.65|931.75|291
1716478500000|2024-05-23 15:35:00|939.05|932.15|939.75|932.85|940.45|933.55|937.35|930.45|293
1716478800000|2024-05-23 15:40:00|939.9|933|933.3|926.4|940.45|933.55|933.15|926.25|299
1716479100000|2024-05-23 15:45:00|933.35|926.45|929.95|923.05|933.35|926.45|929.7|922.8|269
1716479400000|2024-05-23 15:50:00|929.9|923|930.35|923.45|932.3|925.4|928.9|922|227
1716479700000|2024-05-23 15:55:00|930.3|923.4|931.75|924.85|933.9|927|929.95|923.05|259
1716480000000|2024-05-23 16:00:00|931.7|924.8|935|928.1|935.2|928.3|930.7|923.8|369
1716480300000|2024-05-23 16:05:00|934.95|928.05|933.6|926.7|935.2|928.3|932.1|925.2|396
1716480600000|2024-05-23 16:10:00|933.65|926.75|929.75|922.85|934.15|927.25|927.35|920.45|479
1716480900000|2024-05-23 16:15:00|929.65|922.75|927.9|921|930.05|923.15|927.4|920.5|335
1716481200000|2024-05-23 16:20:00|928|921.1|926.55|919.65|928.6|921.7|925.35|918.45|352
1716481500000|2024-05-23 16:25:00|926.35|919.45|928.65|921.75|930.6|923.7|926|919.1|211
1716481800000|2024-05-23 16:30:00|928.7|921.8|932.7|925.8|933.85|926.95|927.35|920.45|314
1716482100000|2024-05-23 16:35:00|932.5|925.6|932.75|925.85|934|927.1|931.95|925.05|364
1716482400000|2024-05-23 16:40:00|932.8|925.9|931.6|924.7|933.25|926.35|930.45|923.55|275
1716482700000|2024-05-23 16:45:00|931.55|924.65|927.65|920.75|931.9|925|926.45|919.55|436
1716483000000|2024-05-23 16:50:00|927.35|920.45|927.95|921.05|928.65|921.75|925.35|918.45|436
1716483300000|2024-05-23 16:55:00|927.9|921|930.55|923.65|930.6|923.7|927.75|920.85|310
1716483600000|2024-05-23 17:00:00|930.5|923.6|928.2|921.3|931.55|924.65|927.45|920.55|386
1716483900000|2024-05-23 17:05:00|928.55|921.65|929.5|922.6|932.1|925.2|928.45|921.55|386
1716484200000|2024-05-23 17:10:00|929.6|922.7|931.6|924.7|932.6|925.7|928.1|921.2|287
1716484500000|2024-05-23 17:15:00|931.55|924.65|928.2|921.3|931.55|924.65|928.05|921.15|304
1716484800000|2024-05-23 17:20:00|928.15|921.25|926.3|919.4|928.15|921.25|926.2|919.3|257
1716485100000|2024-05-23 17:25:00|926.2|919.3|926.8|919.9|927.8|920.9|924.2|917.3|173
1716485400000|2024-05-23 17:30:00|926.7|919.8|928.15|921.25|928.5|921.6|923.8|916.9|207
1716485700000|2024-05-23 17:35:00|928.05|921.15|924.95|918.05|928.5|921.6|924.55|917.65|231
1716486000000|2024-05-23 17:40:00|925.15|918.25|924.2|917.3|926.5|919.6|920.55|913.65|225
1716486300000|2024-05-23 17:45:00|924.25|917.35|921.35|914.45|924.7|917.8|920.7|913.8|251
1716486600000|2024-05-23 17:50:00|921.3|914.4|920.4|913.5|922.9|916|920.25|913.35|279
1716486900000|2024-05-23 17:55:00|920.5|913.6|917.25|910.35|921.5|914.6|915.95|909.05|223
1716487200000|2024-05-23 18:00:00|917.2|910.3|917.7|910.8|920.35|913.45|916.6|909.7|303
1716487500000|2024-05-23 18:05:00|917.75|910.85|914.55|907.65|919.5|912.6|911.7|904.8|526
1716487800000|2024-05-23 18:10:00|914.95|908.05|911.05|904.15|915.6|908.7|908.6|901.7|557
1716488100000|2024-05-23 18:15:00|910.9|904|908.1|901.2|912.75|905.85|906.3|899.4|497
1716488400000|2024-05-23 18:20:00|908.05|901.15|902.15|895.25|908.45|901.55|900.9|894|418
1716488700000|2024-05-23 18:25:00|902.3|895.4|904.25|897.35|908.3|901.4|901.75|894.85|350
1716489000000|2024-05-23 18:30:00|904.2|897.3|905.6|898.7|906.85|899.95|903.1|896.2|305
1716489300000|2024-05-23 18:35:00|905.65|898.75|915.4|908.5|916.3|909.4|903.4|896.5|313
1716489600000|2024-05-23 18:40:00|915.2|908.3|909.65|902.75|916.3|909.4|907.3|900.4|444
1716489900000|2024-05-23 18:45:00|909.7|902.8|911.4|904.5|911.55|904.65|908.85|901.95|259
1716490200000|2024-05-23 18:50:00|911.35|904.45|916.5|909.6|918.3|911.4|911.2|904.3|278
1716490500000|2024-05-23 18:55:00|916.9|910|918.95|912.05|920.35|913.45|916.9|910|254
1716490800000|2024-05-23 19:00:00|919|912.1|915.5|908.6|920.6|913.7|914.8|907.9|454
1716491100000|2024-05-23 19:05:00|915.6|908.7|916.05|909.15|917.2|910.3|915.15|908.25|345
1716491400000|2024-05-23 19:10:00|916.1|909.2|914.85|907.95|918.1|911.2|914.65|907.75|222
1716491700000|2024-05-23 19:15:00|914.75|907.85|917.05|910.15|918.4|911.5|912|905.1|294
1716492000000|2024-05-23 19:20:00|917|910.1|918|911.1|918|911.1|915.6|908.7|258
1716492300000|2024-05-23 19:25:00|917.95|911.05|920.75|913.85|921.7|914.8|916.95|910.05|217
1716492600000|2024-05-23 19:30:00|920.55|913.65|924.75|917.85|924.75|917.85|918.8|911.9|351
1716492900000|2024-05-23 19:35:00|925|918.1|926.8|919.9|927.5|920.6|923.9|917|344
1716493200000|2024-05-23 19:40:00|926.85|919.95|923.8|916.9|926.85|919.95|923.75|916.85|337
1716493500000|2024-05-23 19:45:00|923.85|916.95|919.8|912.9|923.95|917.05|919.2|912.3|333
1716493800000|2024-05-23 19:50:00|919.7|912.8|918.7|911.8|920.05|913.15|915.85|908.95|237
1716494100000|2024-05-23 19:55:00|918.55|911.65|915.9|909|918.7|911.8|915.6|908.7|197
1716494400000|2024-05-23 20:00:00|915.95|909.05|885.55|878.65|915.95|909.05|873.5|866.6|950
1716494700000|2024-05-23 20:05:00|885.2|878.3|886.25|879.35|886.7|879.8|877.5|870.6|716
1716495000000|2024-05-23 20:10:00|886.35|879.45|882.35|875.45|886.85|879.95|880.75|873.85|467
1716495300000|2024-05-23 20:15:00|882.5|875.6|896.3|889.4|897.65|890.75|881.5|874.6|520
1716495600000|2024-05-23 20:20:00|896.35|889.45|896.4|889.5|897.6|890.7|892.3|885.4|568
1716495900000|2024-05-23 20:25:00|896.2|889.3|898|891.1|899.9|893|893.7|886.8|298
1716496200000|2024-05-23 20:30:00|897.8|890.9|898.55|891.65|899.1|892.2|892.5|885.6|406
1716496500000|2024-05-23 20:35:00|898.6|891.7|901.2|894.3|903.35|896.45|897.25|890.35|355
1716496800000|2024-05-23 20:40:00|901.1|894.2|900.95|894.05|902.4|895.5|899.7|892.8|331
1716497100000|2024-05-23 20:45:00|900.85|893.95|902.05|895.15|902.2|895.3|898.2|891.3|252
1716497400000|2024-05-23 20:50:00|902.2|895.3|902.3|895.4|903.5|896.6|900.5|893.6|317
1716497700000|2024-05-23 20:55:00|902.6|895.7|906.99|900.09|908.3|901.4|902.5|895.6|294
1716498000000|2024-05-23 21:00:00|906.95|900.05|913.82|906.92|924.42|917.52|904.9|898|1104
1716498300000|2024-05-23 21:05:00|913.95|907.05|927.15|920.25|928.36|921.46|912.75|905.85|1123
1716498600000|2024-05-23 21:10:00|927.2|920.3|925.86|918.96|939.59|932.69|925.86|918.96|1115
1716498900000|2024-05-23 21:15:00|925.85|918.95|919.11|912.21|926.22|919.32|910.65|903.75|1104
1716499200000|2024-05-23 21:20:00|919.13|912.23|909.74|902.84|919.24|912.34|908.87|901.97|956
1716499500000|2024-05-23 21:25:00|909.75|902.85|907.64|900.74|911.57|904.67|906.15|899.25|896
1716499800000|2024-05-23 21:30:00|907.62|900.72|913.54|906.64|916.65|909.75|907.3|900.4|810
1716500100000|2024-05-23 21:35:00|913.65|906.75|912.73|905.83|914.34|907.44|910.9|904|689
1716500400000|2024-05-23 21:40:00|912.81|905.91|921.53|914.63|921.8|914.9|912.61|905.71|416
1716500700000|2024-05-23 21:45:00|921.51|914.61|917.72|910.82|922.28|915.38|917.72|910.82|498
1716501000000|2024-05-23 21:50:00|917.73|910.83|920.51|913.61|920.51|913.61|915.66|908.76|437
1716501300000|2024-05-23 21:55:00|920.5|913.6|921.6|914.7|921.92|915.02|918.99|912.09|429
1716501600000|2024-05-23 22:00:00|921.75|914.85|922.7|915.8|924.4|917.5|918.2|911.3|189
1716501900000|2024-05-23 22:05:00|923.05|916.15|917.9|911|923.1|916.2|917.3|910.4|236
1716502200000|2024-05-23 22:10:00|917.8|910.9|917.6|910.7|920|913.1|916.4|909.5|244
1716502500000|2024-05-23 22:15:00|917.65|910.75|915.65|908.75|918.3|911.4|913.9|907|328
1716502800000|2024-05-23 22:20:00|915.7|908.8|912.95|906.05|915.75|908.85|911.95|905.05|249
1716503100000|2024-05-23 22:25:00|913.05|906.15|911.1|904.2|913.25|906.35|910.4|903.5|364
1716503400000|2024-05-23 22:30:00|911.25|904.35|911.05|904.15|911.4|904.5|908.4|901.5|195
1716503700000|2024-05-23 22:35:00|911|904.1|911.3|904.4|912.55|905.65|909.95|903.05|218
1716504000000|2024-05-23 22:40:00|911.25|904.35|913.5|906.6|913.5|906.6|910.1|903.2|185
1716504300000|2024-05-23 22:45:00|913.75|906.85|913.3|906.4|915.4|908.5|912.2|905.3|233
1716504600000|2024-05-23 22:50:00|913.45|906.55|915.15|908.25|915.15|908.25|912.95|906.05|230
1716504900000|2024-05-23 22:55:00|915.05|908.15|914.2|907.3|915.35|908.45|912.8|905.9|175
1716505200000|2024-05-23 23:00:00|914.6|907.7|913.55|906.65|915.7|908.8|911.65|904.75|311
1716505500000|2024-05-23 23:05:00|913.5|906.6|909.95|903.05|913.5|906.6|909.1|902.2|288
1716505800000|2024-05-23 23:10:00|909.85|902.95|906.3|899.4|910.1|903.2|906|899.1|290
1716506100000|2024-05-23 23:15:00|906.4|899.5|907.8|900.9|910.3|903.4|906.3|899.4|257
1716506400000|2024-05-23 23:20:00|907.85|900.95|909.25|902.35|909.35|902.45|907.55|900.65|150
1716506700000|2024-05-23 23:25:00|909.2|902.3|909.9|903|910.2|903.3|907.7|900.8|144
1716507000000|2024-05-23 23:30:00|909.85|902.95|909.65|902.75|911.1|904.2|907.75|900.85|236
1716507300000|2024-05-23 23:35:00|909.4|902.5|906.55|899.65|910.1|903.2|906.45|899.55|249
1716507600000|2024-05-23 23:40:00|906.6|899.7|906.4|899.5|908.6|901.7|906.05|899.15|207
1716507900000|2024-05-23 23:45:00|906.35|899.45|906.5|899.6|906.95|900.05|906|899.1|115
1716508200000|2024-05-23 23:50:00|906.7|899.8|909.2|902.3|910.65|903.75|906|899.1|195
1716508500000|2024-05-23 23:55:00|909.15|902.25|912|905.1|912.15|905.25|908.55|901.65|165
1716508800000|2024-05-24 00:00:00|912.15|905.25|909.15|902.25|912.15|905.25|908.75|901.85|272
1716509100000|2024-05-24 00:05:00|909.05|902.15|908.25|901.35|910.3|903.4|906.85|899.95|200
1716509400000|2024-05-24 00:10:00|908.3|901.4|905.5|898.6|908.95|902.05|904.25|897.35|246
1716509700000|2024-05-24 00:15:00|905.4|898.5|909|902.1|909.3|902.4|905|898.1|216
1716510000000|2024-05-24 00:20:00|909.05|902.15|909.05|902.15|910.5|903.6|907.3|900.4|228
1716510300000|2024-05-24 00:25:00|909.15|902.25|909.4|902.5|911.25|904.35|908.55|901.65|200
1716510600000|2024-05-24 00:30:00|909.35|902.45|916.85|909.95|917.25|910.35|909.1|902.2|216
1716510900000|2024-05-24 00:35:00|916.8|909.9|921.7|914.8|923.05|916.15|916.6|909.7|220
1716511200000|2024-05-24 00:40:00|921.75|914.85|922.35|915.45|923.1|916.2|919.95|913.05|328
1716511500000|2024-05-24 00:45:00|922.55|915.65|924.1|917.2|928.4|921.5|921.9|915|315
1716511800000|2024-05-24 00:50:00|924.15|917.25|924|917.1|925.1|918.2|922|915.1|302
1716512100000|2024-05-24 00:55:00|923.95|917.05|925.15|918.25|928.7|921.8|923|916.1|347
1716512400000|2024-05-24 01:00:00|925.1|918.2|931.35|924.45|936.1|929.2|923.2|916.3|461
1716512700000|2024-05-24 01:05:00|931.4|924.5|934.5|927.6|934.6|927.7|926.4|919.5|446
1716513000000|2024-05-24 01:10:00|934.4|927.5|933.95|927.05|934.4|927.5|929.55|922.65|465
1716513300000|2024-05-24 01:15:00|934.15|927.25|931.85|924.95|934.5|927.6|931.3|924.4|393
1716513600000|2024-05-24 01:20:00|931.95|925.05|930.6|923.7|932.2|925.3|928.5|921.6|264
1716513900000|2024-05-24 01:25:00|930.65|923.75|928.55|921.65|930.85|923.95|927.75|920.85|161
1716514200000|2024-05-24 01:30:00|928.75|921.85|933.55|926.65|933.55|926.65|928.35|921.45|278
1716514500000|2024-05-24 01:35:00|933.6|926.7|936.4|929.5|938.4|931.5|933.6|926.7|185
1716514800000|2024-05-24 01:40:00|936.5|929.6|936.9|930|938.3|931.4|935.45|928.55|252
1716515100000|2024-05-24 01:45:00|937|930.1|935.5|928.6|940.6|933.7|934.25|927.35|272
1716515400000|2024-05-24 01:50:00|935.55|928.65|933.1|926.2|935.9|929|932.5|925.6|212
1716515700000|2024-05-24 01:55:00|933.05|926.15|932.4|925.5|934.2|927.3|931.95|925.05|190
1716516000000|2024-05-24 02:00:00|932.45|925.55|932.25|925.35|932.7|925.8|930.4|923.5|277
1716516300000|2024-05-24 02:05:00|932.2|925.3|929.2|922.3|932.3|925.4|929.2|922.3|172
1716516600000|2024-05-24 02:10:00|928.9|922|929.2|922.3|929.5|922.6|928.25|921.35|128
1716516900000|2024-05-24 02:15:00|929|922.1|928.1|921.2|929.65|922.75|927.7|920.8|145
1716517200000|2024-05-24 02:20:00|928.05|921.15|925.05|918.15|928.05|921.15|924.7|917.8|131
1716517500000|2024-05-24 02:25:00|925.15|918.25|924.55|917.65|925.45|918.55|922.3|915.4|186
1716517800000|2024-05-24 02:30:00|924.45|917.55|921.85|914.95|924.65|917.75|920.45|913.55|214
1716518100000|2024-05-24 02:35:00|921.8|914.9|920.45|913.55|921.8|914.9|920.2|913.3|195
1716518400000|2024-05-24 02:40:00|920.5|913.6|917.45|910.55|921.05|914.15|917.25|910.35|169
1716518700000|2024-05-24 02:45:00|917.5|910.6|916.2|909.3|920.65|913.75|916.2|909.3|220
1716519000000|2024-05-24 02:50:00|916.25|909.35|919.2|912.3|922.1|915.2|916|909.1|230
1716519300000|2024-05-24 02:55:00|919.3|912.4|921.3|914.4|922.8|915.9|917.8|910.9|230
1716519600000|2024-05-24 03:00:00|921.2|914.3|922.8|915.9|923.25|916.35|920.55|913.65|248
1716519900000|2024-05-24 03:05:00|922.7|915.8|922.85|915.95|923.3|916.4|920.95|914.05|169
1716520200000|2024-05-24 03:10:00|923.05|916.15|924.4|917.5|924.4|917.5|922.35|915.45|154
1716520500000|2024-05-24 03:15:00|924.35|917.45|921.4|914.5|925.8|918.9|921.4|914.5|260
1716520800000|2024-05-24 03:20:00|921.45|914.55|918.75|911.85|921.45|914.55|918.3|911.4|164
1716521100000|2024-05-24 03:25:00|918.8|911.9|922.1|915.2|922.4|915.5|918.4|911.5|150
1716521400000|2024-05-24 03:30:00|922.05|915.15|922.6|915.7|923.1|916.2|920.1|913.2|173
1716521700000|2024-05-24 03:35:00|922.65|915.75|924.55|917.65|924.6|917.7|922.3|915.4|105
1716522000000|2024-05-24 03:40:00|924.5|917.6|928.6|921.7|928.6|921.7|924.25|917.35|78
1716522300000|2024-05-24 03:45:00|928.45|921.55|929.8|922.9|931.25|924.35|927.65|920.75|199
1716522600000|2024-05-24 03:50:00|929.75|922.85|929.05|922.15|930.3|923.4|928|921.1|177
1716522900000|2024-05-24 03:55:00|929|922.1|926.3|919.4|929.2|922.3|925.8|918.9|126
1716523200000|2024-05-24 04:00:00|926.2|919.3|929.9|923|929.9|923|925.75|918.85|173
1716523500000|2024-05-24 04:05:00|930.4|923.5|931.9|925|932.6|925.7|929.75|922.85|150
1716523800000|2024-05-24 04:10:00|931.8|924.9|937.9|931|937.95|931.05|930.9|924|153
1716524100000|2024-05-24 04:15:00|937.95|931.05|935.1|928.2|942.05|935.15|932.5|925.6|335
1716524400000|2024-05-24 04:20:00|935.15|928.25|956.55|949.65|957.55|950.65|933.15|926.25|545
1716524700000|2024-05-24 04:25:00|956.45|949.55|952.2|945.3|963.9|957|950.6|943.7|624
1716525000000|2024-05-24 04:30:00|952.15|945.25|969.5|962.6|984.15|977.25|952.15|945.25|807
1716525300000|2024-05-24 04:35:00|969.4|962.5|972.95|966.05|977.45|970.55|969.3|962.4|638
1716525600000|2024-05-24 04:40:00|973|966.1|965.3|958.4|973|966.1|964.5|957.6|548
1716525900000|2024-05-24 04:45:00|964.8|957.9|956.55|949.65|965.45|958.55|956.35|949.45|328
1716526200000|2024-05-24 04:50:00|956.6|949.7|953.7|946.8|957.9|951|953.7|946.8|308
1716526500000|2024-05-24 04:55:00|953.5|946.6|950.2|943.3|953.5|946.6|950.1|943.2|325
1716526800000|2024-05-24 05:00:00|950.25|943.35|949.65|942.75|952.8|945.9|947.9|941|405
1716527100000|2024-05-24 05:05:00|949.7|942.8|948.85|941.95|953.1|946.2|948.85|941.95|338
1716527400000|2024-05-24 05:10:00|948.8|941.9|947.25|940.35|948.8|941.9|945.2|938.3|216
1716527700000|2024-05-24 05:15:00|947.3|940.4|942.55|935.65|947.3|940.4|941.1|934.2|227
1716528000000|2024-05-24 05:20:00|943|936.1|939.1|932.2|943.65|936.75|939.1|932.2|315
1716528300000|2024-05-24 05:25:00|938.8|931.9|939.15|932.25|940.55|933.65|935.35|928.45|288
1716528600000|2024-05-24 05:30:00|939.05|932.15|932.5|925.6|939.05|932.15|931.9|925|408
1716528900000|2024-05-24 05:35:00|932.6|925.7|928.65|921.75|932.95|926.05|924.3|917.4|415
1716529200000|2024-05-24 05:40:00|928.7|921.8|924.95|918.05|928.8|921.9|923.55|916.65|441
1716529500000|2024-05-24 05:45:00|924.85|917.95|924.55|917.65|927.95|921.05|921.45|914.55|593
1716529800000|2024-05-24 05:50:00|924.9|918|925.25|918.35|926.5|919.6|922.4|915.5|467
1716530100000|2024-05-24 05:55:00|925.15|918.25|922.55|915.65|925.15|918.25|920.4|913.5|305
1716530400000|2024-05-24 06:00:00|922.4|915.5|918.85|911.95|925.05|918.15|916.85|909.95|431
1716530700000|2024-05-24 06:05:00|918.8|911.9|924.75|917.85|924.9|918|918.5|911.6|331
1716531000000|2024-05-24 06:10:00|924.9|918|928.7|921.8|928.85|921.95|924.7|917.8|209
1716531300000|2024-05-24 06:15:00|928.8|921.9|923.45|916.55|928.8|921.9|922.5|915.6|355
1716531600000|2024-05-24 06:20:00|923.5|916.6|916.85|909.95|925.45|918.55|916.8|909.9|419
1716531900000|2024-05-24 06:25:00|916.65|909.75|912.85|905.95|916.65|909.75|912.65|905.75|547
1716532200000|2024-05-24 06:30:00|912.95|906.05|914.55|907.65|915.75|908.85|909.55|902.65|464
1716532500000|2024-05-24 06:35:00|914.6|907.7|914.4|907.5|916.7|909.8|913.65|906.75|434
1716532800000|2024-05-24 06:40:00|914.55|907.65|912.45|905.55|914.8|907.9|909.5|902.6|482
1716533100000|2024-05-24 06:45:00|912.2|905.3|914.95|908.05|915.3|908.4|908.55|901.65|451
1716533400000|2024-05-24 06:50:00|915.1|908.2|916.25|909.35|917.35|910.45|913.05|906.15|323
1716533700000|2024-05-24 06:55:00|916.35|909.45|911.7|904.8|916.55|909.65|910.9|904|407
1716534000000|2024-05-24 07:00:00|911.75|904.85|908.5|901.6|913.2|906.3|907.15|900.25|545
1716534300000|2024-05-24 07:05:00|908.45|901.55|908.45|901.55|909.8|902.9|903.25|896.35|455
1716534600000|2024-05-24 07:10:00|908.5|901.6|907.9|901|908.9|902|905.6|898.7|466
1716534900000|2024-05-24 07:15:00|907.85|900.95|910.55|903.65|913.5|906.6|907.85|900.95|335
1716535200000|2024-05-24 07:20:00|910.6|903.7|909.9|903|912.2|905.3|909.45|902.55|326
1716535500000|2024-05-24 07:25:00|909.85|902.95|907.45|900.55|909.95|903.05|907.45|900.55|238
1716535800000|2024-05-24 07:30:00|907.55|900.65|905.55|898.65|908.3|901.4|904.9|898|373
1716536100000|2024-05-24 07:35:00|905.5|898.6|906.25|899.35|906.95|900.05|904.7|897.8|309
1716536400000|2024-05-24 07:40:00|906.2|899.3|905.05|898.15|907.8|900.9|904.7|897.8|446
1716536700000|2024-05-24 07:45:00|905|898.1|909.2|902.3|909.2|902.3|905|898.1|308
1716537000000|2024-05-24 07:50:00|909.35|902.45|910.8|903.9|910.8|903.9|908.55|901.65|190
1716537300000|2024-05-24 07:55:00|911|904.1|913.35|906.45|913.4|906.5|910.4|903.5|262
1716537600000|2024-05-24 08:00:00|913.3|906.4|910.25|903.35|913.95|907.05|910.25|903.35|296
1716537900000|2024-05-24 08:05:00|910.2|903.3|908.15|901.25|912.05|905.15|907.9|901|207
1716538200000|2024-05-24 08:10:00|908.2|901.3|902|895.1|908.5|901.6|901.5|894.6|216
1716538500000|2024-05-24 08:15:00|902.05|895.15|901.8|894.9|903.15|896.25|901.2|894.3|349
1716538800000|2024-05-24 08:20:00|901.85|894.95|901.5|894.6|903.65|896.75|900.75|893.85|221
1716539100000|2024-05-24 08:25:00|901.6|894.7|899.35|892.45|902.5|895.6|898.1|891.2|427
1716539400000|2024-05-24 08:30:00|899.3|892.4|898.9|892|902.25|895.35|898.65|891.75|431
1716539700000|2024-05-24 08:35:00|898.85|891.95|903.1|896.2|903.5|896.6|898.85|891.95|224
1716540000000|2024-05-24 08:40:00|903.15|896.25|909|902.1|909.45|902.55|903.15|896.25|288
1716540300000|2024-05-24 08:45:00|909.15|902.25|909.45|902.55|909.45|902.55|907.25|900.35|267
1716540600000|2024-05-24 08:50:00|909.7|902.8|913.15|906.25|913.65|906.75|909.7|902.8|217
1716540900000|2024-05-24 08:55:00|913.1|906.2|914.7|907.8|917.25|910.35|912.25|905.35|244
1716541200000|2024-05-24 09:00:00|914.75|907.85|914.55|907.65|915.75|908.85|912.65|905.75|292
1716541500000|2024-05-24 09:05:00|914.6|907.7|912.55|905.65|914.75|907.85|912.4|905.5|199
1716541800000|2024-05-24 09:10:00|912.2|905.3|911.6|904.7|912.3|905.4|909.7|902.8|199
1716542100000|2024-05-24 09:15:00|911.75|904.85|911.7|904.8|912.45|905.55|909.5|902.6|224
1716542400000|2024-05-24 09:20:00|911.65|904.75|908.7|901.8|911.65|904.75|906.2|899.3|379
1716542700000|2024-05-24 09:25:00|908.75|901.85|914.1|907.2|914.2|907.3|907.85|900.95|276
1716543000000|2024-05-24 09:30:00|914.05|907.15|917.65|910.75|917.65|910.75|912.2|905.3|369
1716543300000|2024-05-24 09:35:00|917.8|910.9|917.75|910.85|919.25|912.35|917.4|910.5|238
1716543600000|2024-05-24 09:40:00|917.7|910.8|916.15|909.25|918.45|911.55|915.75|908.85|208
1716543900000|2024-05-24 09:45:00|916.1|909.2|914.25|907.35|916.25|909.35|913.4|906.5|183
1716544200000|2024-05-24 09:50:00|914.4|907.5|915.25|908.35|915.25|908.35|912.65|905.75|164
1716544500000|2024-05-24 09:55:00|915.2|908.3|916.75|909.85|918.4|911.5|914.2|907.3|261
1716544800000|2024-05-24 10:00:00|917.05|910.15|920.8|913.9|920.8|913.9|915.65|908.75|181
1716545100000|2024-05-24 10:05:00|920.75|913.85|915.3|908.4|921.15|914.25|914.6|907.7|229
1716545400000|2024-05-24 10:10:00|915.25|908.35|914.55|907.65|916.3|909.4|914.3|907.4|149
1716545700000|2024-05-24 10:15:00|914.5|907.6|915.8|908.9|917.3|910.4|913.3|906.4|232
1716546000000|2024-05-24 10:20:00|915.75|908.85|915.9|909|917.25|910.35|915.3|908.4|149
1716546300000|2024-05-24 10:25:00|916.15|909.25|921.45|914.55|922.1|915.2|916.05|909.15|135
1716546600000|2024-05-24 10:30:00|921.5|914.6|918.5|911.6|921.5|914.6|918.5|911.6|161
1716546900000|2024-05-24 10:35:00|918.3|911.4|917.4|910.5|919.75|912.85|916.75|909.85|221
1716547200000|2024-05-24 10:40:00|917.45|910.55|920.8|913.9|921.85|914.95|916.7|909.8|238
1716547500000|2024-05-24 10:45:00|920.85|913.95|919.45|912.55|920.95|914.05|918.2|911.3|192
1716547800000|2024-05-24 10:50:00|919.5|912.6|916.9|910|920.55|913.65|916.8|909.9|176
1716548100000|2024-05-24 10:55:00|917.05|910.15|915.55|908.65|917.1|910.2|914.4|907.5|219
1716548400000|2024-05-24 11:00:00|915.65|908.75|914.6|907.7|917.35|910.45|913.5|906.6|202
1716548700000|2024-05-24 11:05:00|914.55|907.65|915.25|908.35|916.1|909.2|914.3|907.4|156
1716549000000|2024-05-24 11:10:00|915.55|908.65|917.15|910.25|917.2|910.3|914.6|907.7|144
1716549300000|2024-05-24 11:15:00|917.2|910.3|933.95|927.05|938.15|931.25|916.1|909.2|477
1716549600000|2024-05-24 11:20:00|933.85|926.95|938.1|931.2|947.2|940.3|933.5|926.6|415
1716549900000|2024-05-24 11:25:00|937.95|931.05|939.45|932.55|940.45|933.55|934.1|927.2|152
1716550200000|2024-05-24 11:30:00|945.2|938.3|947.8|940.9|948.1|941.2|943.8|936.9|152
1716550500000|2024-05-24 11:35:00|947.6|940.7|944.55|937.65|951.7|944.8|944.55|937.65|571
1716550800000|2024-05-24 11:40:00|944.5|937.6|943.55|936.65|944.7|937.8|939.1|932.2|396
1716551100000|2024-05-24 11:45:00|943.5|936.6|940.65|933.75|943.5|936.6|939.8|932.9|305
1716551400000|2024-05-24 11:50:00|940.75|933.85|939.25|932.35|945.45|938.55|937.2|930.3|383
1716551700000|2024-05-24 11:55:00|937.85|930.95|939.1|932.2|939.95|933.05|937.1|930.2|243
1716552000000|2024-05-24 12:00:00|939.2|932.3|936.1|929.2|940.35|933.45|935|928.1|344
1716552300000|2024-05-24 12:05:00|936.05|929.15|940.9|934|942.65|935.75|935.85|928.95|278
1716552600000|2024-05-24 12:10:00|941|934.1|943.1|936.2|943.95|937.05|937.7|930.8|310
1716552900000|2024-05-24 12:15:00|943.05|936.15|942.6|935.7|945.55|938.65|942.25|935.35|299
1716553200000|2024-05-24 12:20:00|942.55|935.65|933.1|926.2|942.6|935.7|932.4|925.5|263
1716553500000|2024-05-24 12:25:00|933.35|926.45|928.2|921.3|934.05|927.15|928.2|921.3|313
1716553800000|2024-05-24 12:30:00|928.25|921.35|928.95|922.05|930.4|923.5|927.7|920.8|396
1716554100000|2024-05-24 12:35:00|929|922.1|925.65|918.75|929.9|923|924.95|918.05|320
1716554400000|2024-05-24 12:40:00|925.55|918.65|929.05|922.15|931.25|924.35|925.15|918.25|294
1716554700000|2024-05-24 12:45:00|929|922.1|930.45|923.55|933.25|926.35|929|922.1|349
1716555000000|2024-05-24 12:50:00|930.5|923.6|932.15|925.25|933.25|926.35|929.95|923.05|430
1716555300000|2024-05-24 12:55:00|932.2|925.3|930.7|923.8|932.7|925.8|930.55|923.65|216
1716555600000|2024-05-24 13:00:00|930.8|923.9|931.55|924.65|936.3|929.4|930.4|923.5|269
1716555900000|2024-05-24 13:05:00|931.6|924.7|930.6|923.7|931.85|924.95|928.5|921.6|237
1716556200000|2024-05-24 13:10:00|930.5|923.6|931.65|924.75|931.9|925|929.05|922.15|316
1716556500000|2024-05-24 13:15:00|931.7|924.8|932.15|925.25|935.05|928.15|931.7|924.8|297
1716556800000|2024-05-24 13:20:00|932.2|925.3|933.2|926.3|933.5|926.6|930.1|923.2|237
1716557100000|2024-05-24 13:25:00|933.15|926.25|932.9|926|934.2|927.3|932.1|925.2|281
1716557400000|2024-05-24 13:30:00|932.85|925.95|930|923.1|932.9|926|928.9|922|299
1716557700000|2024-05-24 13:35:00|930.05|923.15|930.1|923.2|930.65|923.75|927.5|920.6|378
1716558000000|2024-05-24 13:40:00|930.05|923.15|931.45|924.55|932.35|925.45|929.9|923|268
1716558300000|2024-05-24 13:45:00|931.4|924.5|930.4|923.5|931.9|925|929.9|923|161
1716558900000|2024-05-24 13:55:00|922.8|915.9|924.95|918.05|925.85|918.95|922.5|915.6|326
1716559500000|2024-05-24 14:05:00|924.45|917.55|925.2|918.3|926.2|919.3|921.25|914.35|475
1716559800000|2024-05-24 14:10:00|925.25|918.35|922.8|915.9|926.25|919.35|922.7|915.8|333
1716560100000|2024-05-24 14:15:00|922.75|915.85|923.65|916.75|923.8|916.9|921.75|914.85|158
1716560400000|2024-05-24 14:20:00|923.7|916.8|927.45|920.55|927.55|920.65|922.25|915.35|231
1716560700000|2024-05-24 14:25:00|927.5|920.6|926.3|919.4|929.4|922.5|926.3|919.4|353
1716561000000|2024-05-24 14:30:00|926.35|919.45|928.65|921.75|931.15|924.25|923.9|917|423
1716561300000|2024-05-24 14:35:00|928.6|921.7|930.15|923.25|932.25|925.35|926.6|919.7|427
1716561600000|2024-05-24 14:40:00|930.25|923.35|927.5|920.6|931.25|924.35|927.05|920.15|251
1716561900000|2024-05-24 14:45:00|927.7|920.8|926|919.1|929.4|922.5|925|918.1|343
1716562200000|2024-05-24 14:50:00|926.05|919.15|928.05|921.15|929.2|922.3|925.45|918.55|322
1716562500000|2024-05-24 14:55:00|928.1|921.2|927.6|920.7|928.85|921.95|926.75|919.85|166
1716562800000|2024-05-24 15:00:00|927.5|920.6|931.2|924.3|933.45|926.55|927|920.1|404
1716563100000|2024-05-24 15:05:00|931|924.1|932.5|925.6|933.1|926.2|930.7|923.8|424
1716563400000|2024-05-24 15:10:00|932.55|925.65|933.2|926.3|934.2|927.3|931.8|924.9|405
1716563700000|2024-05-24 15:15:00|933.15|926.25|934.65|927.75|938.3|931.4|931.8|924.9|483
1716564000000|2024-05-24 15:20:00|934.75|927.85|930.25|923.35|934.75|927.85|929.9|923|366
1716564300000|2024-05-24 15:25:00|930.2|923.3|928.3|921.4|931.15|924.25|927.8|920.9|176
1716564600000|2024-05-24 15:30:00|928.45|921.55|928.2|921.3|929.25|922.35|927.8|920.9|134
1716564900000|2024-05-24 15:35:00|924.85|917.95|924.6|917.7|924.85|917.95|924.45|917.55|14
1716565200000|2024-05-24 15:40:00|924.65|917.75|925.5|918.6|925.9|919|924.15|917.25|81
1716565500000|2024-05-24 15:45:00|924.55|917.65|924.1|917.2|924.55|917.65|923.1|916.2|93
1716565800000|2024-05-24 15:50:00|924.15|917.25|923.65|916.75|924.35|917.45|923.3|916.4|178
1716566100000|2024-05-24 15:55:00|923.5|916.6|918.95|912.05|923.8|916.9|918.8|911.9|254
1716566400000|2024-05-24 16:00:00|919|912.1|918.3|911.4|920.9|914|917.5|910.6|306
1716566700000|2024-05-24 16:05:00|918.25|911.35|915.05|908.15|918.25|911.35|912.4|905.5|434
1716567000000|2024-05-24 16:10:00|914.95|908.05|910.15|903.25|915.15|908.25|910.1|903.2|392
1716567300000|2024-05-24 16:15:00|910.2|903.3|909.9|903|911.9|905|909.65|902.75|453
1716567600000|2024-05-24 16:20:00|909.85|902.95|908.45|901.55|909.9|903|906.5|899.6|527
1716567900000|2024-05-24 16:25:00|908.5|901.6|908.95|902.05|909.65|902.75|907.6|900.7|409
1716568200000|2024-05-24 16:30:00|909|902.1|912.8|905.9|913.8|906.9|908.8|901.9|355
1716568500000|2024-05-24 16:35:00|912.75|905.85|909.45|902.55|912.75|905.85|908.05|901.15|354
1716568800000|2024-05-24 16:40:00|909.25|902.35|909.45|902.55|910.85|903.95|908.25|901.35|408
1716569100000|2024-05-24 16:45:00|909.5|902.6|908.55|901.65|910.7|903.8|907.4|900.5|501
1716569400000|2024-05-24 16:50:00|908.35|901.45|909.1|902.2|909.1|902.2|907.3|900.4|269
1716569700000|2024-05-24 16:55:00|909.05|902.15|909.8|902.9|910.05|903.15|906.75|899.85|268
1716570000000|2024-05-24 17:00:00|909.85|902.95|912.2|905.3|913.05|906.15|909.75|902.85|407
1716570300000|2024-05-24 17:05:00|912.25|905.35|911.9|905|912.3|905.4|909.8|902.9|364
1716570600000|2024-05-24 17:10:00|911.95|905.05|909.95|903.05|912.35|905.45|909.45|902.55|253
1716570900000|2024-05-24 17:15:00|910|903.1|914.6|907.7|914.6|907.7|910|903.1|321
1716571200000|2024-05-24 17:20:00|914.55|907.65|915.55|908.65|916.95|910.05|913.5|906.6|326
1716571500000|2024-05-24 17:25:00|915.6|908.7|914.9|908|915.85|908.95|912.8|905.9|233
1716571800000|2024-05-24 17:30:00|914.7|907.8|917.9|911|918.1|911.2|914.7|907.8|320
1716572100000|2024-05-24 17:35:00|917.8|910.9|921.5|914.6|922.7|915.8|917.8|910.9|201
1716572400000|2024-05-24 17:40:00|921.4|914.5|923.45|916.55|924.1|917.2|920.7|913.8|255
1716572700000|2024-05-24 17:45:00|923.5|916.6|924.95|918.05|925.9|919|922.8|915.9|131
1716573000000|2024-05-24 17:50:00|925|918.1|924.3|917.4|925.8|918.9|923.7|916.8|201
1716573300000|2024-05-24 17:55:00|924.2|917.3|926.5|919.6|926.75|919.85|924.2|917.3|161
1716573600000|2024-05-24 18:00:00|926.7|919.8|935.9|929|935.9|929|926.7|919.8|252
1716573900000|2024-05-24 18:05:00|936.1|929.2|939.75|932.85|939.75|932.85|935.4|928.5|347
1716574200000|2024-05-24 18:10:00|939.7|932.8|946.9|940|948.95|942.05|938.95|932.05|319
1716574500000|2024-05-24 18:15:00|946.8|939.9|945.95|939.05|946.8|939.9|945.9|939|21
1716574800000|2024-05-24 18:20:00|945.35|938.45|945.8|938.9|946.5|939.6|943.15|936.25|200
1716575100000|2024-05-24 18:25:00|945.85|938.95|948.65|941.75|951.15|944.25|944.75|937.85|283
1716575400000|2024-05-24 18:30:00|948.55|941.65|948.05|941.15|949.75|942.85|942.75|935.85|348
1716575700000|2024-05-24 18:35:00|947.95|941.05|955.4|948.5|955.7|948.8|947.7|940.8|311
1716576000000|2024-05-24 18:40:00|955.75|948.85|953.65|946.75|959.15|952.25|951.9|945|411
1716576300000|2024-05-24 18:45:00|953.6|946.7|954.3|947.4|956.15|949.25|952|945.1|340
1716576600000|2024-05-24 18:50:00|954.25|947.35|954.45|947.55|956.05|949.15|952.7|945.8|356
1716576900000|2024-05-24 18:55:00|954.65|947.75|954.55|947.65|957.7|950.8|954.3|947.4|259
1716577200000|2024-05-24 19:00:00|954.5|947.6|948.7|941.8|954.5|947.6|947.65|940.75|370
1716577500000|2024-05-24 19:05:00|948.4|941.5|945.05|938.15|949.3|942.4|944.55|937.65|246
1716577800000|2024-05-24 19:10:00|945|938.1|948.75|941.85|948.8|941.9|942.6|935.7|231
1716578100000|2024-05-24 19:15:00|948.9|942|954.05|947.15|954.1|947.2|948.9|942|306
1716578400000|2024-05-24 19:20:00|954.1|947.2|957.6|950.7|958.2|951.3|954.1|947.2|274
1716578700000|2024-05-24 19:25:00|957.55|950.65|973.4|966.5|979.15|972.25|956.7|949.8|671
1716579000000|2024-05-24 19:30:00|973.3|966.4|975.55|968.65|979.95|973.05|973|966.1|634
1716579300000|2024-05-24 19:35:00|975.35|968.45|968.55|961.65|978.4|971.5|968.15|961.25|595
1716579600000|2024-05-24 19:40:00|969.15|962.25|972.45|965.55|978.85|971.95|966.85|959.95|555
1716579900000|2024-05-24 19:45:00|981.65|974.75|990.15|983.25|991.75|984.85|981.1|974.2|117
1716580200000|2024-05-24 19:50:00|990.1|983.2|1007.1|1000.2|1009.35|1002.45|985|978.1|890
1716580500000|2024-05-24 19:55:00|1007.3|1000.4|1011.25|1004.35|1016.75|1009.85|1000.7|993.8|786
1716580800000|2024-05-24 20:00:00|1010.9|1004|1026.35|1019.45|1026.5|1019.6|1010.05|1003.15|677
1716581100000|2024-05-24 20:05:00|1026.4|1019.5|1039.4|1032.5|1048|1041.1|1023.65|1016.75|813
1716581400000|2024-05-24 20:10:00|1039.35|1032.45|1045.15|1038.25|1046|1039.1|1031.05|1024.15|822
1716581700000|2024-05-24 20:15:00|1045|1038.1|1032.5|1025.6|1059.25|1052.35|1025.1|1018.2|864
1716582000000|2024-05-24 20:20:00|1032.55|1025.65|1027.2|1020.3|1035.95|1029.05|1025.25|1018.35|717
1716582300000|2024-05-24 20:25:00|1027.05|1020.15|1027.65|1020.75|1032.45|1025.55|1024.85|1017.95|478
1716582900000|2024-05-24 20:35:00|1025.6|1018.7|1017.1|1010.2|1025.6|1018.7|1017.1|1010.2|526
1716583500000|2024-05-24 20:45:00|1015.35|1008.45|1021.25|1014.35|1022.1|1015.2|1012.45|1005.55|361
1716583800000|2024-05-24 20:50:00|1021.26|1014.36|1025.69|1018.79|1027.29|1020.39|1019.41|1012.51|857
1716584100000|2024-05-24 20:55:00|1025.74|1018.84|1025.39|1018.49|1030.97|1024.07|1024.46|1017.56|677
1716620400000|2024-05-25 07:00:00|1100.55|1093.65|1093.4|1086.5|1102.65|1095.75|1092.25|1085.35|542
1716620700000|2024-05-25 07:05:00|1093.3|1086.4|1096|1089.1|1097.5|1090.6|1093.15|1086.25|307
1716621000000|2024-05-25 07:10:00|1095.45|1088.55|1095.9|1089|1098.8|1091.9|1095.45|1088.55|411
1716621300000|2024-05-25 07:15:00|1095.8|1088.9|1093.9|1087|1097.55|1090.65|1092.5|1085.6|444
1716621600000|2024-05-25 07:20:00|1093.85|1086.95|1094.2|1087.3|1096.4|1089.5|1092.5|1085.6|340
1716621900000|2024-05-25 07:25:00|1093.95|1087.05|1090|1083.1|1094.1|1087.2|1090|1083.1|352
1716622200000|2024-05-25 07:30:00|1090.1|1083.2|1083.45|1076.55|1091.25|1084.35|1083.45|1076.55|336
1716622500000|2024-05-25 07:35:00|1083.5|1076.6|1085.5|1078.6|1085.6|1078.7|1080.7|1073.8|452
1716622800000|2024-05-25 07:40:00|1085.45|1078.55|1083.35|1076.45|1087.85|1080.95|1083.35|1076.45|345
1716623100000|2024-05-25 07:45:00|1083.3|1076.4|1084.8|1077.9|1086.65|1079.75|1080.75|1073.85|345
1716623400000|2024-05-25 07:50:00|1084.7|1077.8|1087.6|1080.7|1088.65|1081.75|1084.6|1077.7|231
1716623700000|2024-05-25 07:55:00|1087.65|1080.75|1090.85|1083.95|1091.65|1084.75|1086.65|1079.75|240
1716624000000|2024-05-25 08:00:00|1090.65|1083.75|1082.95|1076.05|1090.7|1083.8|1081.35|1074.45|420
1716624300000|2024-05-25 08:05:00|1083|1076.1|1082.75|1075.85|1084.35|1077.45|1081.95|1075.05|326
1716624600000|2024-05-25 08:10:00|1082.7|1075.8|1083.6|1076.7|1086.85|1079.95|1082.5|1075.6|379
1716624900000|2024-05-25 08:15:00|1083.65|1076.75|1079.3|1072.4|1086.25|1079.35|1079.1|1072.2|319
1716625200000|2024-05-25 08:20:00|1079.25|1072.35|1082.7|1075.8|1082.7|1075.8|1076.95|1070.05|330
1716625500000|2024-05-25 08:25:00|1082.75|1075.85|1078.85|1071.95|1083.85|1076.95|1078.25|1071.35|314
1716625800000|2024-05-25 08:30:00|1078.9|1072|1081.15|1074.25|1082.8|1075.9|1078.15|1071.25|390
1716626100000|2024-05-25 08:35:00|1081.2|1074.3|1083.35|1076.45|1084.1|1077.2|1080.15|1073.25|205
1716626400000|2024-05-25 08:40:00|1083.4|1076.5|1087.45|1080.55|1089.4|1082.5|1083.3|1076.4|227
1716626700000|2024-05-25 08:45:00|1087.4|1080.5|1089.75|1082.85|1090.5|1083.6|1086.35|1079.45|327
1716627000000|2024-05-25 08:50:00|1089.8|1082.9|1087.55|1080.65|1090.25|1083.35|1087.3|1080.4|368
1716627300000|2024-05-25 08:55:00|1087.5|1080.6|1086.8|1079.9|1087.75|1080.85|1083.65|1076.75|233
1716627600000|2024-05-25 09:00:00|1086.65|1079.75|1088.05|1081.15|1088.05|1081.15|1083.85|1076.95|303
1716627900000|2024-05-25 09:05:00|1088.35|1081.45|1090.15|1083.25|1093.85|1086.95|1088.2|1081.3|351
1716628200000|2024-05-25 09:10:00|1090.25|1083.35|1090.85|1083.95|1091.95|1085.05|1089.3|1082.4|310
1716628500000|2024-05-25 09:15:00|1090.9|1084|1085.05|1078.15|1090.9|1084|1084.05|1077.15|304
1716628800000|2024-05-25 09:20:00|1085.1|1078.2|1092.65|1085.75|1092.7|1085.8|1085.1|1078.2|289
1716629100000|2024-05-25 09:25:00|1093.05|1086.15|1090.5|1083.6|1093.15|1086.25|1089.75|1082.85|343
1716629400000|2024-05-25 09:30:00|1090.65|1083.75|1092.05|1085.15|1093.55|1086.65|1089.85|1082.95|446
1716629700000|2024-05-25 09:35:00|1092|1085.1|1091|1084.1|1093.35|1086.45|1089.65|1082.75|360
1716630000000|2024-05-25 09:40:00|1090.95|1084.05|1093.6|1086.7|1093.85|1086.95|1089.95|1083.05|209
1716630300000|2024-05-25 09:45:00|1093.5|1086.6|1097.3|1090.4|1098.3|1091.4|1092|1085.1|245
1716630600000|2024-05-25 09:50:00|1097.25|1090.35|1092.05|1085.15|1097.65|1090.75|1091|1084.1|342
1716630900000|2024-05-25 09:55:00|1092.1|1085.2|1095.9|1089|1095.9|1089|1090.95|1084.05|194
1716631200000|2024-05-25 10:00:00|1095.55|1088.65|1099.5|1092.6|1101.8|1094.9|1094.6|1087.7|310
1716631500000|2024-05-25 10:05:00|1099.35|1092.45|1098.9|1092|1100.75|1093.85|1095.45|1088.55|387
1716631800000|2024-05-25 10:10:00|1098.85|1091.95|1092.45|1085.55|1098.85|1091.95|1092.4|1085.5|394
1716632100000|2024-05-25 10:15:00|1092.5|1085.6|1088.9|1082|1094.2|1087.3|1088.55|1081.65|403
1716632400000|2024-05-25 10:20:00|1088.8|1081.9|1088.1|1081.2|1089.65|1082.75|1086.05|1079.15|369
1716632700000|2024-05-25 10:25:00|1088.05|1081.15|1088.7|1081.8|1089|1082.1|1086.15|1079.25|347
1716633000000|2024-05-25 10:30:00|1089.2|1082.3|1094.8|1087.9|1095.2|1088.3|1089.1|1082.2|383
1716633300000|2024-05-25 10:35:00|1095|1088.1|1095.7|1088.8|1095.9|1089|1093.85|1086.95|211
1716633600000|2024-05-25 10:40:00|1095.9|1089|1096.7|1089.8|1097.85|1090.95|1094.65|1087.75|169
1716633900000|2024-05-25 10:45:00|1096.65|1089.75|1094.55|1087.65|1097.25|1090.35|1091.05|1084.15|480
1716634200000|2024-05-25 10:50:00|1094.6|1087.7|1093.6|1086.7|1095.7|1088.8|1092.05|1085.15|337
1716634500000|2024-05-25 10:55:00|1093.65|1086.75|1091.6|1084.7|1093.9|1087|1091.6|1084.7|208
1716634800000|2024-05-25 11:00:00|1091.65|1084.75|1097|1090.1|1097|1090.1|1091.3|1084.4|250
1716635100000|2024-05-25 11:05:00|1096.95|1090.05|1095.8|1088.9|1098.05|1091.15|1095.2|1088.3|300
1716635400000|2024-05-25 11:10:00|1095.85|1088.95|1096.5|1089.6|1096.6|1089.7|1094|1087.1|228
1716635700000|2024-05-25 11:15:00|1096.55|1089.65|1096.75|1089.85|1098.1|1091.2|1096|1089.1|215
1716636000000|2024-05-25 11:20:00|1096.8|1089.9|1095.15|1088.25|1097.35|1090.45|1094.65|1087.75|215
1716636300000|2024-05-25 11:25:00|1095.2|1088.3|1098.9|1092|1098.9|1092|1094.7|1087.8|154
1716636600000|2024-05-25 11:30:00|1098.75|1091.85|1096.95|1090.05|1098.75|1091.85|1094.55|1087.65|316
1716636900000|2024-05-25 11:35:00|1096.9|1090|1096.3|1089.4|1098.2|1091.3|1095.15|1088.25|272
1716637200000|2024-05-25 11:40:00|1096.35|1089.45|1098.85|1091.95|1099.35|1092.45|1094.85|1087.95|231
1716637500000|2024-05-25 11:45:00|1098.8|1091.9|1097.6|1090.7|1101.2|1094.3|1097.55|1090.65|365
1716637800000|2024-05-25 11:50:00|1097.55|1090.65|1097.95|1091.05|1098.35|1091.45|1096.05|1089.15|355
1716638100000|2024-05-25 11:55:00|1098|1091.1|1100.25|1093.35|1102.15|1095.25|1097.65|1090.75|409
1716638400000|2024-05-25 12:00:00|1100.4|1093.5|1094.6|1087.7|1104.7|1097.8|1093.8|1086.9|707
1716638700000|2024-05-25 12:05:00|1094.45|1087.55|1095.85|1088.95|1098.65|1091.75|1093.7|1086.8|570
1716639000000|2024-05-25 12:10:00|1096|1089.1|1091.9|1085|1096|1089.1|1088.2|1081.3|505
1716639300000|2024-05-25 12:15:00|1091.95|1085.05|1090.15|1083.25|1092.15|1085.25|1089.9|1083|376
1716639600000|2024-05-25 12:20:00|1090.05|1083.15|1090.75|1083.85|1091.35|1084.45|1089.35|1082.45|289
1716639900000|2024-05-25 12:25:00|1090.8|1083.9|1097.5|1090.6|1097.8|1090.9|1090.75|1083.85|399
1716640200000|2024-05-25 12:30:00|1097.75|1090.85|1105.15|1098.25|1105.15|1098.25|1096.6|1089.7|604
1716640500000|2024-05-25 12:35:00|1105.25|1098.35|1106.3|1099.4|1109.25|1102.35|1101.8|1094.9|585
1716640800000|2024-05-25 12:40:00|1106.35|1099.45|1096.4|1089.5|1107.4|1100.5|1095.1|1088.2|548
1716641100000|2024-05-25 12:45:00|1096.3|1089.4|1099.75|1092.85|1099.75|1092.85|1093.25|1086.35|513
1716641400000|2024-05-25 12:50:00|1099.8|1092.9|1098.1|1091.2|1102.35|1095.45|1097.55|1090.65|437
1716641700000|2024-05-25 12:55:00|1098.05|1091.15|1098.1|1091.2|1098.55|1091.65|1095.35|1088.45|321
1716642000000|2024-05-25 13:00:00|1098.2|1091.3|1093.5|1086.6|1099.55|1092.65|1093.3|1086.4|349
1716642300000|2024-05-25 13:05:00|1093.4|1086.5|1095.1|1088.2|1098.05|1091.15|1092.55|1085.65|365
1716642600000|2024-05-25 13:10:00|1094.95|1088.05|1092.6|1085.7|1095|1088.1|1090.7|1083.8|355
1716642900000|2024-05-25 13:15:00|1092.5|1085.6|1093.4|1086.5|1096.8|1089.9|1091.65|1084.75|372
1716643200000|2024-05-25 13:20:00|1093.2|1086.3|1091.85|1084.95|1094.45|1087.55|1091.6|1084.7|264
1716643500000|2024-05-25 13:25:00|1091.8|1084.9|1091.05|1084.15|1093.05|1086.15|1090.35|1083.45|281
1716643800000|2024-05-25 13:30:00|1091.1|1084.2|1089.55|1082.65|1092|1085.1|1089.55|1082.65|191
1716644100000|2024-05-25 13:35:00|1089.4|1082.5|1080.8|1073.9|1089.4|1082.5|1078|1071.1|757
1716644400000|2024-05-25 13:40:00|1080.75|1073.85|1073|1066.1|1082.45|1075.55|1073|1066.1|585
1716644700000|2024-05-25 13:45:00|1072.95|1066.05|1074|1067.1|1075.75|1068.85|1070.65|1063.75|682
1716645000000|2024-05-25 13:50:00|1073.95|1067.05|1074.8|1067.9|1077.35|1070.45|1072.25|1065.35|566
1716645300000|2024-05-25 13:55:00|1074.75|1067.85|1074.8|1067.9|1077|1070.1|1072.7|1065.8|453
1716645600000|2024-05-25 14:00:00|1074.75|1067.85|1082.8|1075.9|1084.05|1077.15|1074.75|1067.85|427
1716645900000|2024-05-25 14:05:00|1082.85|1075.95|1083.15|1076.25|1087.95|1081.05|1082.5|1075.6|489
1716646200000|2024-05-25 14:10:00|1083.25|1076.35|1082.25|1075.35|1085.5|1078.6|1081.6|1074.7|306
1716646500000|2024-05-25 14:15:00|1082.3|1075.4|1084|1077.1|1085.65|1078.75|1082.25|1075.35|274
1716646800000|2024-05-25 14:20:00|1084.05|1077.15|1077.9|1071|1085|1078.1|1077.2|1070.3|335
1716647100000|2024-05-25 14:25:00|1077.85|1070.95|1072.25|1065.35|1078.85|1071.95|1072.15|1065.25|374
1716647400000|2024-05-25 14:30:00|1072.3|1065.4|1075.2|1068.3|1079.4|1072.5|1072.1|1065.2|364
1716647700000|2024-05-25 14:35:00|1075.25|1068.35|1076.45|1069.55|1076.85|1069.95|1073.2|1066.3|346
1716648000000|2024-05-25 14:40:00|1076.4|1069.5|1078.8|1071.9|1078.8|1071.9|1075.55|1068.65|276
1716648300000|2024-05-25 14:45:00|1078.7|1071.8|1088.05|1081.15|1088.1|1081.2|1077.7|1070.8|376
1716648600000|2024-05-25 14:50:00|1088.1|1081.2|1089.8|1082.9|1091.15|1084.25|1087.75|1080.85|560
1716648900000|2024-05-25 14:55:00|1089.95|1083.05|1089.9|1083|1091.4|1084.5|1088.3|1081.4|337
1716649200000|2024-05-25 15:00:00|1089.85|1082.95|1096.1|1089.2|1099.5|1092.6|1089.85|1082.95|431
1716649500000|2024-05-25 15:05:00|1096|1089.1|1097.45|1090.55|1101.15|1094.25|1093.3|1086.4|530
1716649800000|2024-05-25 15:10:00|1097.4|1090.5|1101.15|1094.25|1102.15|1095.25|1096.95|1090.05|492
1716650100000|2024-05-25 15:15:00|1101.2|1094.3|1107.55|1100.65|1109.2|1102.3|1101.2|1094.3|693
1716650400000|2024-05-25 15:20:00|1107.5|1100.6|1104|1097.1|1108.7|1101.8|1103.5|1096.6|533
1716650700000|2024-05-25 15:25:00|1104.1|1097.2|1109.1|1102.2|1116.6|1109.7|1104.1|1097.2|655
1716651000000|2024-05-25 15:30:00|1109.2|1102.3|1116.1|1109.2|1116.25|1109.35|1108.1|1101.2|541
1716651300000|2024-05-25 15:35:00|1116.15|1109.25|1119.45|1112.55|1122.35|1115.45|1115.95|1109.05|734
1716651600000|2024-05-25 15:40:00|1119.6|1112.7|1107.15|1100.25|1120|1113.1|1105.1|1098.2|653
1716651900000|2024-05-25 15:45:00|1107.1|1100.2|1098.4|1091.5|1107.1|1100.2|1098.4|1091.5|526
1716652200000|2024-05-25 15:50:00|1098.45|1091.55|1102.95|1096.05|1105.7|1098.8|1098.45|1091.55|587
1716652500000|2024-05-25 15:55:00|1102.8|1095.9|1094.5|1087.6|1102.8|1095.9|1091.5|1084.6|501
1716652800000|2024-05-25 16:00:00|1094.55|1087.65|1090.5|1083.6|1095|1088.1|1088.7|1081.8|545
1716653100000|2024-05-25 16:05:00|1090.4|1083.5|1097.05|1090.15|1099.5|1092.6|1087.8|1080.9|519
1716653400000|2024-05-25 16:10:00|1097.1|1090.2|1091.95|1085.05|1097.35|1090.45|1089.65|1082.75|441
1716653700000|2024-05-25 16:15:00|1092.4|1085.5|1096.6|1089.7|1097.25|1090.35|1091.3|1084.4|448
1716654000000|2024-05-25 16:20:00|1096.65|1089.75|1093.25|1086.35|1096.8|1089.9|1092.65|1085.75|344
1716654300000|2024-05-25 16:25:00|1093.3|1086.4|1092.7|1085.8|1097.5|1090.6|1092.65|1085.75|281
1716654600000|2024-05-25 16:30:00|1092.65|1085.75|1090.1|1083.2|1094.7|1087.8|1089.65|1082.75|313
1716654900000|2024-05-25 16:35:00|1090.15|1083.25|1087.05|1080.15|1091.3|1084.4|1085.1|1078.2|403
1716655200000|2024-05-25 16:40:00|1087.15|1080.25|1088.95|1082.05|1089.05|1082.15|1085.4|1078.5|278
1716655500000|2024-05-25 16:45:00|1089.05|1082.15|1087.3|1080.4|1090.5|1083.6|1086.25|1079.35|341
1716655800000|2024-05-25 16:50:00|1087.25|1080.35|1083|1076.1|1087.8|1080.9|1082.45|1075.55|359
1716656100000|2024-05-25 16:55:00|1083.15|1076.25|1083.45|1076.55|1084.2|1077.3|1081.7|1074.8|365
1716656400000|2024-05-25 17:00:00|1083.4|1076.5|1084.65|1077.75|1086.4|1079.5|1081.3|1074.4|352
1716656700000|2024-05-25 17:05:00|1084.6|1077.7|1090.15|1083.25|1095.75|1088.85|1084.5|1077.6|484
1716657000000|2024-05-25 17:10:00|1090.1|1083.2|1087.65|1080.75|1091.3|1084.4|1087.65|1080.75|343
1716657300000|2024-05-25 17:15:00|1087.55|1080.65|1090.65|1083.75|1096.7|1089.8|1086.45|1079.55|498
1716657600000|2024-05-25 17:20:00|1090.7|1083.8|1094.4|1087.5|1094.8|1087.9|1090.25|1083.35|414
1716657900000|2024-05-25 17:25:00|1094.5|1087.6|1097.45|1090.55|1098.4|1091.5|1091.6|1084.7|370
1716658200000|2024-05-25 17:30:00|1097.4|1090.5|1102.25|1095.35|1102.4|1095.5|1095.5|1088.6|416
1716658500000|2024-05-25 17:35:00|1102.3|1095.4|1100.9|1094|1106.8|1099.9|1100.2|1093.3|489
1716658800000|2024-05-25 17:40:00|1100.8|1093.9|1101.1|1094.2|1103.95|1097.05|1100.75|1093.85|369
1716659100000|2024-05-25 17:45:00|1101.05|1094.15|1117.5|1110.6|1121.35|1114.45|1101.05|1094.15|490
1716659400000|2024-05-25 17:50:00|1117.55|1110.65|1110.75|1103.85|1117.55|1110.65|1109|1102.1|626
1716659700000|2024-05-25 17:55:00|1110.7|1103.8|1107.65|1100.75|1111.5|1104.6|1107.15|1100.25|558
1716660000000|2024-05-25 18:00:00|1107.7|1100.8|1112.1|1105.2|1115.05|1108.15|1103.05|1096.15|635
1716660300000|2024-05-25 18:05:00|1112.05|1105.15|1108.4|1101.5|1113.65|1106.75|1106.5|1099.6|419
1716660600000|2024-05-25 18:10:00|1108.25|1101.35|1112|1105.1|1112.35|1105.45|1107.8|1100.9|368
1716660900000|2024-05-25 18:15:00|1111.95|1105.05|1122.1|1115.2|1123.85|1116.95|1111.65|1104.75|532
1716661200000|2024-05-25 18:20:00|1122.15|1115.25|1124.2|1117.3|1125.1|1118.2|1117.8|1110.9|555
1716661500000|2024-05-25 18:25:00|1124.15|1117.25|1122.15|1115.25|1124.2|1117.3|1118.3|1111.4|414
1716661800000|2024-05-25 18:30:00|1122.1|1115.2|1123.35|1116.45|1124.2|1117.3|1114.8|1107.9|550
1716662100000|2024-05-25 18:35:00|1123.4|1116.5|1132.6|1125.7|1133.1|1126.2|1121.1|1114.2|632
1716662400000|2024-05-25 18:40:00|1132.65|1125.75|1135.35|1128.45|1138.5|1131.6|1130.95|1124.05|820
1716662700000|2024-05-25 18:45:00|1135.25|1128.35|1138.45|1131.55|1139.5|1132.6|1133.9|1127|696
1716663000000|2024-05-25 18:50:00|1138.3|1131.4|1148.1|1141.2|1149.05|1142.15|1138.25|1131.35|751
1716663300000|2024-05-25 18:55:00|1148.05|1141.15|1141|1134.1|1148.75|1141.85|1139.75|1132.85|796
1716663600000|2024-05-25 19:00:00|1141.15|1134.25|1129.2|1122.3|1148.45|1141.55|1128.9|1122|822
1716663900000|2024-05-25 19:05:00|1128.95|1122.05|1131.45|1124.55|1137.9|1131|1127.2|1120.3|678
1716664200000|2024-05-25 19:10:00|1131.35|1124.45|1133.3|1126.4|1133.4|1126.5|1130.55|1123.65|370
1716664500000|2024-05-25 19:15:00|1133.35|1126.45|1133.9|1127|1134.45|1127.55|1127.7|1120.8|463
1716664800000|2024-05-25 19:20:00|1133.95|1127.05|1128.85|1121.95|1134.15|1127.25|1127.1|1120.2|431
1716665100000|2024-05-25 19:25:00|1128.8|1121.9|1125.7|1118.8|1130.05|1123.15|1124.65|1117.75|423
1716665400000|2024-05-25 19:30:00|1125.65|1118.75|1122.85|1115.95|1125.95|1119.05|1117.05|1110.15|541
1716665700000|2024-05-25 19:35:00|1122.95|1116.05|1117.3|1110.4|1123.25|1116.35|1116.9|1110|369
1716666000000|2024-05-25 19:40:00|1117.25|1110.35|1110.65|1103.75|1117.25|1110.35|1110.6|1103.7|320
1716666300000|2024-05-25 19:45:00|1110.75|1103.85|1110.35|1103.45|1112.45|1105.55|1109.3|1102.4|424
1716666600000|2024-05-25 19:50:00|1110.3|1103.4|1113.8|1106.9|1117.75|1110.85|1110.3|1103.4|459
1716666900000|2024-05-25 19:55:00|1113.75|1106.85|1109.05|1102.15|1114.35|1107.45|1109.05|1102.15|385
1716667200000|2024-05-25 20:00:00|1109|1102.1|1114|1107.1|1114|1107.1|1107|1100.1|485
1716667500000|2024-05-25 20:05:00|1114.05|1107.15|1115.35|1108.45|1117.8|1110.9|1112.8|1105.9|372
1716667800000|2024-05-25 20:10:00|1115.3|1108.4|1116.8|1109.9|1117.55|1110.65|1113.75|1106.85|321
1716668100000|2024-05-25 20:15:00|1116.75|1109.85|1114.2|1107.3|1117.6|1110.7|1113.4|1106.5|243
1716668400000|2024-05-25 20:20:00|1114.1|1107.2|1110.05|1103.15|1114.25|1107.35|1109.55|1102.65|275
1716668700000|2024-05-25 20:25:00|1110.1|1103.2|1108.1|1101.2|1111.9|1105|1107.9|1101|327
1716669000000|2024-05-25 20:30:00|1108.05|1101.15|1108.9|1102|1111|1104.1|1106.2|1099.3|301
1716669300000|2024-05-25 20:35:00|1109|1102.1|1105.35|1098.45|1109.05|1102.15|1104.05|1097.15|334
1716669600000|2024-05-25 20:40:00|1105.25|1098.35|1107.1|1100.2|1107.95|1101.05|1104.45|1097.55|203
1716669900000|2024-05-25 20:45:00|1107.15|1100.25|1108.25|1101.35|1111.55|1104.65|1106.05|1099.15|319
1716670200000|2024-05-25 20:50:00|1108.3|1101.4|1109.85|1102.95|1110.1|1103.2|1108.05|1101.15|213
1716670500000|2024-05-25 20:55:00|1109.9|1103|1108.7|1101.8|1109.9|1103|1105.9|1099|253
1716670800000|2024-05-25 21:00:00|1108.65|1101.75|1112.95|1106.05|1113.9|1107|1106.8|1099.9|339
1716671100000|2024-05-25 21:05:00|1112.9|1106|1116.3|1109.4|1116.5|1109.6|1111.6|1104.7|282
1716671400000|2024-05-25 21:10:00|1116.4|1109.5|1121.05|1114.15|1123.1|1116.2|1115.15|1108.25|282
1716671700000|2024-05-25 21:15:00|1121|1114.1|1113.85|1106.95|1121|1114.1|1113.3|1106.4|350
1716672000000|2024-05-25 21:20:00|1113.8|1106.9|1116.3|1109.4|1117.45|1110.55|1113.8|1106.9|160
1716672300000|2024-05-25 21:25:00|1116.2|1109.3|1113.7|1106.8|1116.2|1109.3|1111.9|1105|226
1716672600000|2024-05-25 21:30:00|1113.65|1106.75|1118.6|1111.7|1119.6|1112.7|1113.65|1106.75|161
1716672900000|2024-05-25 21:35:00|1118.55|1111.65|1118.05|1111.15|1119.5|1112.6|1117.7|1110.8|115
1716673200000|2024-05-25 21:40:00|1117.95|1111.05|1119.75|1112.85|1119.75|1112.85|1116.25|1109.35|154
1716673500000|2024-05-25 21:45:00|1119.7|1112.8|1118.05|1111.15|1120|1113.1|1117.9|1111|100
1716673800000|2024-05-25 21:50:00|1118.1|1111.2|1120.8|1113.9|1122.8|1115.9|1118.1|1111.2|130
1716674100000|2024-05-25 21:55:00|1120.7|1113.8|1124.75|1117.85|1125.2|1118.3|1119.9|1113|182
1716674400000|2024-05-25 22:00:00|1124.8|1117.9|1125.05|1118.15|1125.2|1118.3|1122.05|1115.15|369
1716674700000|2024-05-25 22:05:00|1125.15|1118.25|1130|1123.1|1130.3|1123.4|1125|1118.1|226
1716675000000|2024-05-25 22:10:00|1129.95|1123.05|1128.7|1121.8|1130.45|1123.55|1126.55|1119.65|392
1716675300000|2024-05-25 22:15:00|1128.75|1121.85|1131.3|1124.4|1131.55|1124.65|1126.85|1119.95|257
1716675600000|2024-05-25 22:20:00|1131.4|1124.5|1133|1126.1|1133.15|1126.25|1130.95|1124.05|216
1716675900000|2024-05-25 22:25:00|1133.05|1126.15|1124.65|1117.75|1133.1|1126.2|1124.65|1117.75|366
1716676200000|2024-05-25 22:30:00|1124.6|1117.7|1120.2|1113.3|1125.3|1118.4|1119.5|1112.6|324
1716676500000|2024-05-25 22:35:00|1120.25|1113.35|1126.85|1119.95|1129.45|1122.55|1120|1113.1|325
1716676800000|2024-05-25 22:40:00|1126.8|1119.9|1124.6|1117.7|1127.3|1120.4|1124.15|1117.25|203
1716677100000|2024-05-25 22:45:00|1124.55|1117.65|1122|1115.1|1125.2|1118.3|1121.3|1114.4|208
1716677400000|2024-05-25 22:50:00|1122.05|1115.15|1124.8|1117.9|1124.8|1117.9|1120.45|1113.55|223
1716677700000|2024-05-25 22:55:00|1124.7|1117.8|1122.15|1115.25|1124.7|1117.8|1121.75|1114.85|211
1716678000000|2024-05-25 23:00:00|1122.1|1115.2|1126.3|1119.4|1127.55|1120.65|1121.7|1114.8|393
1716678300000|2024-05-25 23:05:00|1126.35|1119.45|1127.1|1120.2|1127.4|1120.5|1125.4|1118.5|265
1716678600000|2024-05-25 23:10:00|1127.15|1120.25|1128.1|1121.2|1128.5|1121.6|1125.7|1118.8|189
1716678900000|2024-05-25 23:15:00|1128.3|1121.4|1129.75|1122.85|1130.25|1123.35|1128.05|1121.15|237
1716679200000|2024-05-25 23:20:00|1129.8|1122.9|1132.1|1125.2|1134.2|1127.3|1129.7|1122.8|270
1716679500000|2024-05-25 23:25:00|1132|1125.1|1133.2|1126.3|1133.25|1126.35|1129.25|1122.35|308
1716679800000|2024-05-25 23:30:00|1133.05|1126.15|1134.55|1127.65|1135.65|1128.75|1131.25|1124.35|224
1716680100000|2024-05-25 23:35:00|1134.45|1127.55|1134.1|1127.2|1134.95|1128.05|1133.5|1126.6|286
1716680400000|2024-05-25 23:40:00|1134.2|1127.3|1135.25|1128.35|1135.8|1128.9|1134.05|1127.15|203
1716680700000|2024-05-25 23:45:00|1135.35|1128.45|1135.4|1128.5|1137.7|1130.8|1134.2|1127.3|214
1716681000000|2024-05-25 23:50:00|1135.45|1128.55|1134.15|1127.25|1136.2|1129.3|1133.65|1126.75|170
1716681300000|2024-05-25 23:55:00|1134.45|1127.55|1136.35|1129.45|1136.85|1129.95|1133.25|1126.35|202
1716681600000|2024-05-26 00:00:00|1136.4|1129.5|1137.75|1130.85|1138.35|1131.45|1133.8|1126.9|310
1716681900000|2024-05-26 00:05:00|1137.8|1130.9|1138.65|1131.75|1138.95|1132.05|1136.15|1129.25|286
1716682200000|2024-05-26 00:10:00|1138.6|1131.7|1144.4|1137.5|1145.1|1138.2|1137.65|1130.75|500
1716682500000|2024-05-26 00:15:00|1144.6|1137.7|1133.35|1126.45|1144.7|1137.8|1133.35|1126.45|549
1716682800000|2024-05-26 00:20:00|1133.45|1126.55|1141.25|1134.35|1142.7|1135.8|1133.45|1126.55|472
1716683100000|2024-05-26 00:25:00|1141.4|1134.5|1138|1131.1|1141.7|1134.8|1134.4|1127.5|428
1716683400000|2024-05-26 00:30:00|1138.1|1131.2|1141.5|1134.6|1141.5|1134.6|1136.4|1129.5|308
1716683700000|2024-05-26 00:35:00|1141.6|1134.7|1133.4|1126.5|1142.65|1135.75|1133.3|1126.4|420
1716684000000|2024-05-26 00:40:00|1133.45|1126.55|1129.65|1122.75|1135.55|1128.65|1128.3|1121.4|459
1716684300000|2024-05-26 00:45:00|1129.6|1122.7|1127|1120.1|1130.65|1123.75|1124.7|1117.8|458
1716684600000|2024-05-26 00:50:00|1126.95|1120.05|1134.65|1127.75|1136.8|1129.9|1126.9|1120|339
1716684900000|2024-05-26 00:55:00|1134.85|1127.95|1131|1124.1|1137.15|1130.25|1131|1124.1|359
1716685200000|2024-05-26 01:00:00|1130.8|1123.9|1129.05|1122.15|1133.75|1126.85|1128.35|1121.45|439
1716685500000|2024-05-26 01:05:00|1129|1122.1|1129.85|1122.95|1135.3|1128.4|1128.7|1121.8|286
1716685800000|2024-05-26 01:10:00|1129.9|1123|1131.25|1124.35|1131.45|1124.55|1127.65|1120.75|330
1716686100000|2024-05-26 01:15:00|1131|1124.1|1128.35|1121.45|1131.9|1125|1127.5|1120.6|381
1716686400000|2024-05-26 01:20:00|1128.3|1121.4|1120.95|1114.05|1128.5|1121.6|1117.55|1110.65|544
1716686700000|2024-05-26 01:25:00|1120.8|1113.9|1119.85|1112.95|1124.15|1117.25|1116.35|1109.45|379
1716687000000|2024-05-26 01:30:00|1119.7|1112.8|1117|1110.1|1121.4|1114.5|1114.2|1107.3|443
1716687300000|2024-05-26 01:35:00|1116.9|1110|1116.05|1109.15|1118.35|1111.45|1114.95|1108.05|336
1716687600000|2024-05-26 01:40:00|1116|1109.1|1130.3|1123.4|1130.6|1123.7|1116|1109.1|398
1716687900000|2024-05-26 01:45:00|1130.35|1123.45|1128.75|1121.85|1134.8|1127.9|1128.75|1121.85|490
1716688200000|2024-05-26 01:50:00|1128.8|1121.9|1127.9|1121|1130.3|1123.4|1124.9|1118|224
1716688500000|2024-05-26 01:55:00|1128.1|1121.2|1128.6|1121.7|1130|1123.1|1125.4|1118.5|307
1716688800000|2024-05-26 02:00:00|1128.65|1121.75|1123.55|1116.65|1129.35|1122.45|1123.45|1116.55|316
1716689100000|2024-05-26 02:05:00|1123.5|1116.6|1116.25|1109.35|1123.5|1116.6|1116|1109.1|455
1716689400000|2024-05-26 02:10:00|1116.4|1109.5|1115.05|1108.15|1117.65|1110.75|1113.8|1106.9|345
1716689700000|2024-05-26 02:15:00|1115.15|1108.25|1117.75|1110.85|1119.65|1112.75|1115.15|1108.25|307
1716690000000|2024-05-26 02:20:00|1117.8|1110.9|1111.95|1105.05|1119.25|1112.35|1110.25|1103.35|538
1716690300000|2024-05-26 02:25:00|1112|1105.1|1115.2|1108.3|1115.2|1108.3|1111.05|1104.15|383
1716690600000|2024-05-26 02:30:00|1115.15|1108.25|1116.45|1109.55|1118.45|1111.55|1113.15|1106.25|338
1716690900000|2024-05-26 02:35:00|1116.4|1109.5|1115.1|1108.2|1116.55|1109.65|1111.9|1105|335
1716691200000|2024-05-26 02:40:00|1114.95|1108.05|1114.2|1107.3|1116.95|1110.05|1112.95|1106.05|404
1716691500000|2024-05-26 02:45:00|1114.25|1107.35|1114.6|1107.7|1116.6|1109.7|1112.95|1106.05|370
1716691800000|2024-05-26 02:50:00|1114.5|1107.6|1116.05|1109.15|1118.65|1111.75|1114.45|1107.55|213
1716692100000|2024-05-26 02:55:00|1116.1|1109.2|1117.75|1110.85|1118.1|1111.2|1115.05|1108.15|208
1716692400000|2024-05-26 03:00:00|1117.8|1110.9|1121.95|1115.05|1122.65|1115.75|1116.95|1110.05|328
1716692700000|2024-05-26 03:05:00|1121.9|1115|1122.55|1115.65|1123.8|1116.9|1120.5|1113.6|258
1716693000000|2024-05-26 03:10:00|1122.45|1115.55|1123.8|1116.9|1124.05|1117.15|1119.35|1112.45|228
1716693300000|2024-05-26 03:15:00|1123.65|1116.75|1131.7|1124.8|1131.9|1125|1122.4|1115.5|315
1716693600000|2024-05-26 03:20:00|1131.5|1124.6|1127.9|1121|1131.5|1124.6|1126.75|1119.85|467
1716693900000|2024-05-26 03:25:00|1127.8|1120.9|1132.4|1125.5|1133|1126.1|1127|1120.1|339
1716694200000|2024-05-26 03:30:00|1132.5|1125.6|1131.65|1124.75|1137.9|1131|1130.7|1123.8|439
1716694500000|2024-05-26 03:35:00|1131.25|1124.35|1130.3|1123.4|1131.55|1124.65|1127.45|1120.55|374
1716694800000|2024-05-26 03:40:00|1130.4|1123.5|1134.55|1127.65|1134.6|1127.7|1126.75|1119.85|383
1716695100000|2024-05-26 03:45:00|1134.65|1127.75|1137.15|1130.25|1138|1131.1|1130.6|1123.7|527
1716695400000|2024-05-26 03:50:00|1137.1|1130.2|1141.55|1134.65|1144.3|1137.4|1136.25|1129.35|506
1716695700000|2024-05-26 03:55:00|1141.45|1134.55|1141.65|1134.75|1144.8|1137.9|1140.4|1133.5|335
1716696000000|2024-05-26 04:00:00|1141.6|1134.7|1135.7|1128.8|1142.3|1135.4|1134.3|1127.4|464
1716696300000|2024-05-26 04:05:00|1135.95|1129.05|1133.95|1127.05|1137.75|1130.85|1132.4|1125.5|465
1716696600000|2024-05-26 04:10:00|1134|1127.1|1133.05|1126.15|1134.2|1127.3|1128.75|1121.85|390
1716696900000|2024-05-26 04:15:00|1133.1|1126.2|1132.65|1125.75|1135.7|1128.8|1132.65|1125.75|242
1716697200000|2024-05-26 04:20:00|1132.7|1125.8|1133.2|1126.3|1134.35|1127.45|1131.95|1125.05|266
1716697500000|2024-05-26 04:25:00|1133.4|1126.5|1138.1|1131.2|1139|1132.1|1133.35|1126.45|224
1716697800000|2024-05-26 04:30:00|1138.25|1131.35|1138.1|1131.2|1141|1134.1|1136.05|1129.15|416
1716698100000|2024-05-26 04:35:00|1138.05|1131.15|1133.95|1127.05|1138.15|1131.25|1132.35|1125.45|422
1716698400000|2024-05-26 04:40:00|1133.9|1127|1136.6|1129.7|1137|1130.1|1133.9|1127|323
1716698700000|2024-05-26 04:45:00|1136.55|1129.65|1120.75|1113.85|1136.9|1130|1119.8|1112.9|526
1716699000000|2024-05-26 04:50:00|1120.85|1113.95|1124.25|1117.35|1125.4|1118.5|1120.4|1113.5|334
1716699300000|2024-05-26 04:55:00|1124.1|1117.2|1121|1114.1|1124.2|1117.3|1121|1114.1|260
1716699600000|2024-05-26 05:00:00|1121.05|1114.15|1123.45|1116.55|1125.65|1118.75|1121|1114.1|340
1716699900000|2024-05-26 05:05:00|1123.5|1116.6|1127.3|1120.4|1127.8|1120.9|1123.4|1116.5|292
1716700200000|2024-05-26 05:10:00|1127.2|1120.3|1127.65|1120.75|1128.75|1121.85|1126.8|1119.9|233
1716700500000|2024-05-26 05:15:00|1127.7|1120.8|1131.2|1124.3|1137.15|1130.25|1127.6|1120.7|339
1716700800000|2024-05-26 05:20:00|1131.25|1124.35|1136.2|1129.3|1137.05|1130.15|1131.2|1124.3|262
1716701100000|2024-05-26 05:25:00|1136.15|1129.25|1143.6|1136.7|1149.25|1142.35|1136.15|1129.25|374
1716701400000|2024-05-26 05:30:00|1143.65|1136.75|1152.3|1145.4|1157.7|1150.8|1143.45|1136.55|562
1716701700000|2024-05-26 05:35:00|1152.45|1145.55|1135.15|1128.25|1152.6|1145.7|1134.5|1127.6|618
1716702000000|2024-05-26 05:40:00|1135.25|1128.35|1116.75|1109.85|1135.4|1128.5|1114.2|1107.3|579
1716702300000|2024-05-26 05:45:00|1116.85|1109.95|1121.75|1114.85|1126.15|1119.25|1114.95|1108.05|595
1716702600000|2024-05-26 05:50:00|1121.65|1114.75|1123.45|1116.55|1125.45|1118.55|1120.8|1113.9|496
1716702900000|2024-05-26 05:55:00|1123.5|1116.6|1120.8|1113.9|1125.65|1118.75|1119.6|1112.7|346
1716703200000|2024-05-26 06:00:00|1120.85|1113.95|1127.05|1120.15|1129.3|1122.4|1120.5|1113.6|527
1716703500000|2024-05-26 06:05:00|1127.2|1120.3|1125.55|1118.65|1130.85|1123.95|1124.95|1118.05|413
1716703800000|2024-05-26 06:10:00|1125.5|1118.6|1130.4|1123.5|1131.1|1124.2|1125.5|1118.6|359
1716704100000|2024-05-26 06:15:00|1130.95|1124.05|1136.5|1129.6|1138|1131.1|1129.1|1122.2|497
1716704400000|2024-05-26 06:20:00|1136.55|1129.65|1131.65|1124.75|1137.9|1131|1129.4|1122.5|390
1716704700000|2024-05-26 06:25:00|1131.85|1124.95|1134.35|1127.45|1135.8|1128.9|1131.85|1124.95|334
1716705000000|2024-05-26 06:30:00|1134.3|1127.4|1137.55|1130.65|1137.9|1131|1132|1125.1|391
1716705300000|2024-05-26 06:35:00|1137.45|1130.55|1128.9|1122|1137.45|1130.55|1125.05|1118.15|385
1716705600000|2024-05-26 06:40:00|1129|1122.1|1125.45|1118.55|1129.8|1122.9|1123.75|1116.85|443
1716705900000|2024-05-26 06:45:00|1125.7|1118.8|1126.6|1119.7|1127.3|1120.4|1123.95|1117.05|296
1716706200000|2024-05-26 06:50:00|1126.65|1119.75|1126.85|1119.95|1128.15|1121.25|1126.25|1119.35|252
1716706500000|2024-05-26 06:55:00|1126.9|1120|1127.1|1120.2|1128.9|1122|1126.3|1119.4|214
1716706800000|2024-05-26 07:00:00|1127.05|1120.15|1125.1|1118.2|1128.05|1121.15|1122.9|1116|420
1716707100000|2024-05-26 07:05:00|1124.95|1118.05|1123.5|1116.6|1125.25|1118.35|1122.5|1115.6|176
1716707400000|2024-05-26 07:10:00|1123.55|1116.65|1123.85|1116.95|1126.6|1119.7|1121.65|1114.75|320
1716707700000|2024-05-26 07:15:00|1123.9|1117|1121.5|1114.6|1124.95|1118.05|1120.05|1113.15|359
1716708000000|2024-05-26 07:20:00|1121.4|1114.5|1127.5|1120.6|1127.5|1120.6|1120.75|1113.85|289
1716708300000|2024-05-26 07:25:00|1127.7|1120.8|1141.95|1135.05|1143.05|1136.15|1127.7|1120.8|571
1716708600000|2024-05-26 07:30:00|1142|1135.1|1141.5|1134.6|1147.5|1140.6|1139.8|1132.9|662
1716708900000|2024-05-26 07:35:00|1141.6|1134.7|1143.95|1137.05|1147|1140.1|1141.5|1134.6|585
1716709200000|2024-05-26 07:40:00|1144.05|1137.15|1146.55|1139.65|1148.8|1141.9|1142.25|1135.35|599
1716709500000|2024-05-26 07:45:00|1146.6|1139.7|1139.35|1132.45|1147.15|1140.25|1138.65|1131.75|444
1716709800000|2024-05-26 07:50:00|1139.4|1132.5|1136.15|1129.25|1141.4|1134.5|1135.25|1128.35|508
1716710100000|2024-05-26 07:55:00|1136.2|1129.3|1135.75|1128.85|1138.95|1132.05|1135.7|1128.8|392
1716710400000|2024-05-26 08:00:00|1135.7|1128.8|1131.7|1124.8|1140.15|1133.25|1131.45|1124.55|370
1716710700000|2024-05-26 08:05:00|1131.75|1124.85|1130.25|1123.35|1133.5|1126.6|1128.7|1121.8|415
1716711000000|2024-05-26 08:10:00|1130.3|1123.4|1132.45|1125.55|1132.5|1125.6|1128.2|1121.3|447
1716711300000|2024-05-26 08:15:00|1132.5|1125.6|1128.65|1121.75|1133.4|1126.5|1127.05|1120.15|565
1716711600000|2024-05-26 08:20:00|1128.7|1121.8|1122.65|1115.75|1128.9|1122|1122.55|1115.65|323
1716711900000|2024-05-26 08:25:00|1122.75|1115.85|1132.55|1125.65|1137|1130.1|1122.7|1115.8|485
1716712200000|2024-05-26 08:30:00|1132.2|1125.3|1123.65|1116.75|1133.3|1126.4|1123.45|1116.55|447
1716712500000|2024-05-26 08:35:00|1123.8|1116.9|1125.95|1119.05|1129.7|1122.8|1121.15|1114.25|410
1716712800000|2024-05-26 08:40:00|1126|1119.1|1124.1|1117.2|1126.25|1119.35|1122.35|1115.45|391
1716713100000|2024-05-26 08:45:00|1124.15|1117.25|1123.35|1116.45|1126.7|1119.8|1122.75|1115.85|373
1716713400000|2024-05-26 08:50:00|1123.4|1116.5|1128.9|1122|1129.25|1122.35|1123.2|1116.3|381
1716713700000|2024-05-26 08:55:00|1128.95|1122.05|1131.55|1124.65|1132.2|1125.3|1127.65|1120.75|298
1716714000000|2024-05-26 09:00:00|1131.6|1124.7|1129.95|1123.05|1132.4|1125.5|1128.65|1121.75|424
1716714300000|2024-05-26 09:05:00|1130|1123.1|1129.55|1122.65|1130.7|1123.8|1127.15|1120.25|302
1716714600000|2024-05-26 09:10:00|1129.65|1122.75|1137.15|1130.25|1137.25|1130.35|1129.35|1122.45|481
1716714900000|2024-05-26 09:15:00|1137.05|1130.15|1130.5|1123.6|1137.6|1130.7|1130.5|1123.6|494
1716715200000|2024-05-26 09:20:00|1130.55|1123.65|1130.85|1123.95|1131.6|1124.7|1128.15|1121.25|315
1716715500000|2024-05-26 09:25:00|1130.9|1124|1129.55|1122.65|1131.35|1124.45|1129|1122.1|239
1716715800000|2024-05-26 09:30:00|1129.75|1122.85|1127.85|1120.95|1133.4|1126.5|1125.9|1119|319
1716716100000|2024-05-26 09:35:00|1127.8|1120.9|1127.2|1120.3|1128.75|1121.85|1126.05|1119.15|371
1716716400000|2024-05-26 09:40:00|1127.1|1120.2|1125.45|1118.55|1127.95|1121.05|1124.55|1117.65|304
1716716700000|2024-05-26 09:45:00|1125.4|1118.5|1126.9|1120|1127.35|1120.45|1123.5|1116.6|351
1716717000000|2024-05-26 09:50:00|1126.85|1119.95|1129.65|1122.75|1131.5|1124.6|1125.85|1118.95|341
1716717300000|2024-05-26 09:55:00|1129.7|1122.8|1131.2|1124.3|1131.7|1124.8|1129.6|1122.7|325
1716717600000|2024-05-26 10:00:00|1131.25|1124.35|1133.6|1126.7|1136|1129.1|1131.25|1124.35|472
1716717900000|2024-05-26 10:05:00|1133.65|1126.75|1131|1124.1|1136.2|1129.3|1130.8|1123.9|403
1716718200000|2024-05-26 10:10:00|1130.95|1124.05|1134.75|1127.85|1135.2|1128.3|1129.9|1123|393
1716718500000|2024-05-26 10:15:00|1134.8|1127.9|1131.9|1125|1135.75|1128.85|1131.05|1124.15|270
1716718800000|2024-05-26 10:20:00|1131.8|1124.9|1135.55|1128.65|1135.85|1128.95|1131.55|1124.65|351
1716719100000|2024-05-26 10:25:00|1135.75|1128.85|1135.9|1129|1136.15|1129.25|1133.5|1126.6|321
1716719400000|2024-05-26 10:30:00|1135.95|1129.05|1138.4|1131.5|1140.95|1134.05|1135.95|1129.05|430
1716719700000|2024-05-26 10:35:00|1138.35|1131.45|1141.25|1134.35|1142.8|1135.9|1138.25|1131.35|466
1716720000000|2024-05-26 10:40:00|1141.1|1134.2|1143.2|1136.3|1144.35|1137.45|1140|1133.1|442
1716720300000|2024-05-26 10:45:00|1143.15|1136.25|1144.2|1137.3|1147.8|1140.9|1142.75|1135.85|360
1716720600000|2024-05-26 10:50:00|1144.05|1137.15|1140.1|1133.2|1145.25|1138.35|1139.9|1133|455
1716720900000|2024-05-26 10:55:00|1140.15|1133.25|1138.95|1132.05|1140.9|1134|1137.15|1130.25|377
1716721200000|2024-05-26 11:00:00|1139|1132.1|1131.9|1125|1139.25|1132.35|1131.7|1124.8|515
1716721500000|2024-05-26 11:05:00|1132.05|1125.15|1132.55|1125.65|1133.3|1126.4|1130.6|1123.7|421
1716721800000|2024-05-26 11:10:00|1132.65|1125.75|1142.5|1135.6|1143.45|1136.55|1132.3|1125.4|440
1716722100000|2024-05-26 11:15:00|1142.55|1135.65|1159|1152.1|1165.45|1158.55|1138.15|1131.25|740
1716722400000|2024-05-26 11:20:00|1158.9|1152|1155.2|1148.3|1160.45|1153.55|1154|1147.1|611
1716722700000|2024-05-26 11:25:00|1155.15|1148.25|1159.35|1152.45|1162|1155.1|1154.95|1148.05|584
1716723000000|2024-05-26 11:30:00|1159.4|1152.5|1154.3|1147.4|1166.8|1159.9|1148.6|1141.7|683
1716723300000|2024-05-26 11:35:00|1154.55|1147.65|1148.65|1141.75|1154.55|1147.65|1145.65|1138.75|562
1716723600000|2024-05-26 11:40:00|1148.75|1141.85|1137.05|1130.15|1148.95|1142.05|1136.95|1130.05|480
1716723900000|2024-05-26 11:45:00|1137.2|1130.3|1142.65|1135.75|1144.05|1137.15|1134.25|1127.35|463
1716724200000|2024-05-26 11:50:00|1142.95|1136.05|1147.75|1140.85|1148.9|1142|1142.15|1135.25|231
1716724500000|2024-05-26 11:55:00|1147.8|1140.9|1157.3|1150.4|1157.5|1150.6|1147.8|1140.9|310
1716724800000|2024-05-26 12:00:00|1157.6|1150.7|1152.75|1145.85|1157.7|1150.8|1148.65|1141.75|501
1716725100000|2024-05-26 12:05:00|1152.8|1145.9|1156.35|1149.45|1157.4|1150.5|1151.05|1144.15|387
1716725400000|2024-05-26 12:10:00|1156.3|1149.4|1154.45|1147.55|1158.4|1151.5|1153.8|1146.9|379
1716725700000|2024-05-26 12:15:00|1154.5|1147.6|1153.35|1146.45|1155.9|1149|1151.75|1144.85|398
1716726000000|2024-05-26 12:20:00|1153.4|1146.5|1151.7|1144.8|1156.7|1149.8|1151.7|1144.8|343
1716726300000|2024-05-26 12:25:00|1151.75|1144.85|1150.45|1143.55|1153.5|1146.6|1149.25|1142.35|364
1716726600000|2024-05-26 12:30:00|1150.5|1143.6|1154.4|1147.5|1160.15|1153.25|1150.5|1143.6|632
1716726900000|2024-05-26 12:35:00|1154.45|1147.55|1154.3|1147.4|1156.15|1149.25|1152.45|1145.55|509
1716727200000|2024-05-26 12:40:00|1154.35|1147.45|1156.65|1149.75|1160.5|1153.6|1152.7|1145.8|415
1716727500000|2024-05-26 12:45:00|1156.7|1149.8|1156.9|1150|1157.95|1151.05|1153.9|1147|323
1716727800000|2024-05-26 12:50:00|1157|1150.1|1154.3|1147.4|1157.65|1150.75|1153.9|1147|240
1716728100000|2024-05-26 12:55:00|1154.35|1147.45|1160.25|1153.35|1160.65|1153.75|1154.35|1147.45|325
1716728400000|2024-05-26 13:00:00|1160.35|1153.45|1160.95|1154.05|1161.55|1154.65|1159|1152.1|256
1716728700000|2024-05-26 13:05:00|1160.9|1154|1154.45|1147.55|1160.9|1154|1154.3|1147.4|360
1716729000000|2024-05-26 13:10:00|1154.5|1147.6|1152.1|1145.2|1156.7|1149.8|1151.5|1144.6|308
1716729300000|2024-05-26 13:15:00|1152|1145.1|1153.45|1146.55|1156.05|1149.15|1152|1145.1|366
1716729600000|2024-05-26 13:20:00|1153.4|1146.5|1152.6|1145.7|1154.3|1147.4|1151.65|1144.75|410
1716729900000|2024-05-26 13:25:00|1152.5|1145.6|1149.65|1142.75|1152.6|1145.7|1145.35|1138.45|396
1716730200000|2024-05-26 13:30:00|1149.7|1142.8|1144.7|1137.8|1149.7|1142.8|1143.9|1137|376
1716730500000|2024-05-26 13:35:00|1144.6|1137.7|1147.75|1140.85|1152.3|1145.4|1144.4|1137.5|298
1716730800000|2024-05-26 13:40:00|1147.6|1140.7|1143.7|1136.8|1147.7|1140.8|1143.7|1136.8|308
1716731100000|2024-05-26 13:45:00|1142.8|1135.9|1134.8|1127.9|1142.8|1135.9|1133.95|1127.05|423
1716731400000|2024-05-26 13:50:00|1135.55|1128.65|1135|1128.1|1137.05|1130.15|1131.6|1124.7|312
1716731700000|2024-05-26 13:55:00|1135.05|1128.15|1140.8|1133.9|1141.45|1134.55|1133.2|1126.3|254
1716732000000|2024-05-26 14:00:00|1140.7|1133.8|1141.9|1135|1154.8|1147.9|1138.3|1131.4|470
1716732300000|2024-05-26 14:05:00|1141.8|1134.9|1136.4|1129.5|1143.4|1136.5|1134.85|1127.95|386
1716732600000|2024-05-26 14:10:00|1136.35|1129.45|1141.7|1134.8|1141.75|1134.85|1135.9|1129|313
1716732900000|2024-05-26 14:15:00|1141.75|1134.85|1140.45|1133.55|1143.3|1136.4|1139.3|1132.4|294
1716733200000|2024-05-26 14:20:00|1140.4|1133.5|1153.6|1146.7|1154.5|1147.6|1139.55|1132.65|365
1716733500000|2024-05-26 14:25:00|1153.65|1146.75|1155.65|1148.75|1164.7|1157.8|1153.3|1146.4|612
1716733800000|2024-05-26 14:30:00|1155.7|1148.8|1152.75|1145.85|1161.6|1154.7|1152.75|1145.85|451
1716734100000|2024-05-26 14:35:00|1152.85|1145.95|1153.75|1146.85|1158.35|1151.45|1149.4|1142.5|478
1716734400000|2024-05-26 14:40:00|1153.9|1147|1162.55|1155.65|1162.6|1155.7|1153.3|1146.4|476
1716734700000|2024-05-26 14:45:00|1162.5|1155.6|1167.9|1161|1170|1163.1|1160.8|1153.9|699
1716735000000|2024-05-26 14:50:00|1167.65|1160.75|1170.75|1163.85|1172.9|1166|1166.95|1160.05|470
1716735300000|2024-05-26 14:55:00|1170.8|1163.9|1171.8|1164.9|1174.7|1167.8|1168.65|1161.75|576
1716735600000|2024-05-26 15:00:00|1171.65|1164.75|1178.5|1171.6|1178.5|1171.6|1170.4|1163.5|534
1716735900000|2024-05-26 15:05:00|1178.65|1171.75|1178.05|1171.15|1180.4|1173.5|1175.4|1168.5|673
1716736200000|2024-05-26 15:10:00|1177.95|1171.05|1173.95|1167.05|1178.5|1171.6|1173.65|1166.75|619
1716736500000|2024-05-26 15:15:00|1173.9|1167|1165.8|1158.9|1174.15|1167.25|1163.65|1156.75|582
1716736800000|2024-05-26 15:20:00|1166.2|1159.3|1169.7|1162.8|1170.9|1164|1164.2|1157.3|353
1716737100000|2024-05-26 15:25:00|1169.6|1162.7|1178.3|1171.4|1181.65|1174.75|1167.9|1161|421
1716737400000|2024-05-26 15:30:00|1178.7|1171.8|1170.1|1163.2|1182.35|1175.45|1169.65|1162.75|509
1716737700000|2024-05-26 15:35:00|1169.55|1162.65|1168.3|1161.4|1172.85|1165.95|1167.75|1160.85|541
1716738000000|2024-05-26 15:40:00|1168|1161.1|1171.55|1164.65|1174|1167.1|1165.9|1159|414
1716738300000|2024-05-26 15:45:00|1171.5|1164.6|1158.1|1151.2|1171.85|1164.95|1155.9|1149|537
1716738600000|2024-05-26 15:50:00|1158.15|1151.25|1156.7|1149.8|1159.3|1152.4|1151.25|1144.35|592
1716738900000|2024-05-26 15:55:00|1156.8|1149.9|1148.1|1141.2|1157.9|1151|1148.1|1141.2|435
1716739200000|2024-05-26 16:00:00|1148|1141.1|1150.35|1143.45|1156.95|1150.05|1146|1139.1|615
1716739500000|2024-05-26 16:05:00|1150.4|1143.5|1151.65|1144.75|1152.1|1145.2|1147.2|1140.3|458
1716739800000|2024-05-26 16:10:00|1151.55|1144.65|1149.6|1142.7|1151.6|1144.7|1141.75|1134.85|576
1716740100000|2024-05-26 16:15:00|1149.55|1142.65|1150.6|1143.7|1153.1|1146.2|1146.85|1139.95|575
1716740400000|2024-05-26 16:20:00|1150.55|1143.65|1151.05|1144.15|1152.15|1145.25|1147.15|1140.25|453
1716740700000|2024-05-26 16:25:00|1151|1144.1|1144.85|1137.95|1151.5|1144.6|1144.7|1137.8|338
1716741000000|2024-05-26 16:30:00|1144.9|1138|1140.7|1133.8|1148.2|1141.3|1140.65|1133.75|375
1716741300000|2024-05-26 16:35:00|1140.65|1133.75|1146.15|1139.25|1147.1|1140.2|1140.6|1133.7|367
1716741600000|2024-05-26 16:40:00|1146.05|1139.15|1146.3|1139.4|1151.75|1144.85|1145.1|1138.2|487
1716741900000|2024-05-26 16:45:00|1146.35|1139.45|1147.8|1140.9|1151.6|1144.7|1144.85|1137.95|424
1716742200000|2024-05-26 16:50:00|1147.9|1141|1143.7|1136.8|1148.2|1141.3|1142.6|1135.7|396
1716742500000|2024-05-26 16:55:00|1143.65|1136.75|1143.65|1136.75|1147.4|1140.5|1143.6|1136.7|257
1716742800000|2024-05-26 17:00:00|1143.8|1136.9|1137.6|1130.7|1144.3|1137.4|1136.15|1129.25|308
1716743100000|2024-05-26 17:05:00|1137.65|1130.75|1137.1|1130.2|1140.2|1133.3|1135.75|1128.85|328
1716743400000|2024-05-26 17:10:00|1137.45|1130.55|1136.3|1129.4|1141.35|1134.45|1136|1129.1|306
1716743700000|2024-05-26 17:15:00|1136.25|1129.35|1141.45|1134.55|1141.55|1134.65|1135.4|1128.5|323
1716744000000|2024-05-26 17:20:00|1141.5|1134.6|1139.2|1132.3|1142.75|1135.85|1138.55|1131.65|249
1716744300000|2024-05-26 17:25:00|1139.25|1132.35|1142.3|1135.4|1142.95|1136.05|1137.1|1130.2|266
1716744600000|2024-05-26 17:30:00|1142.25|1135.35|1145.95|1139.05|1150.25|1143.35|1142.2|1135.3|463
1716744900000|2024-05-26 17:35:00|1146.05|1139.15|1146.85|1139.95|1148.65|1141.75|1144.05|1137.15|385
1716745200000|2024-05-26 17:40:00|1146.8|1139.9|1153.3|1146.4|1154.8|1147.9|1146|1139.1|249
1716745500000|2024-05-26 17:45:00|1153.25|1146.35|1155.4|1148.5|1155.4|1148.5|1152.1|1145.2|250
1716745800000|2024-05-26 17:50:00|1155.35|1148.45|1149.7|1142.8|1155.5|1148.6|1148.8|1141.9|367
1716746100000|2024-05-26 17:55:00|1149.6|1142.7|1145.15|1138.25|1150.35|1143.45|1143.5|1136.6|415
1716746400000|2024-05-26 18:00:00|1144.95|1138.05|1141.75|1134.85|1147.25|1140.35|1141.75|1134.85|331
1716746700000|2024-05-26 18:05:00|1141.55|1134.65|1137.25|1130.35|1141.55|1134.65|1137.25|1130.35|287
1716747000000|2024-05-26 18:10:00|1137.3|1130.4|1133.6|1126.7|1139.7|1132.8|1132.3|1125.4|261
1716747300000|2024-05-26 18:15:00|1133.5|1126.6|1134.65|1127.75|1135.25|1128.35|1132.2|1125.3|412
1716747600000|2024-05-26 18:20:00|1135.4|1128.5|1138.1|1131.2|1138.6|1131.7|1135.1|1128.2|245
1716747900000|2024-05-26 18:25:00|1138.2|1131.3|1132.85|1125.95|1139.2|1132.3|1132.75|1125.85|205
1716748200000|2024-05-26 18:30:00|1132.9|1126|1135.05|1128.15|1135.1|1128.2|1132.65|1125.75|257
1716748500000|2024-05-26 18:35:00|1135.3|1128.4|1135.9|1129|1136.5|1129.6|1133.7|1126.8|187
1716748800000|2024-05-26 18:40:00|1135.95|1129.05|1135.15|1128.25|1136.1|1129.2|1133.9|1127|164
1716749100000|2024-05-26 18:45:00|1135.1|1128.2|1137.75|1130.85|1139.2|1132.3|1134.65|1127.75|202
1716749400000|2024-05-26 18:50:00|1137.7|1130.8|1143.1|1136.2|1144.05|1137.15|1136.35|1129.45|292
1716749700000|2024-05-26 18:55:00|1143.05|1136.15|1147.7|1140.8|1148.3|1141.4|1142.55|1135.65|277
1716750000000|2024-05-26 19:00:00|1147.8|1140.9|1151.9|1145|1157.2|1150.3|1147.35|1140.45|427
1716750300000|2024-05-26 19:05:00|1152|1145.1|1149.6|1142.7|1152.3|1145.4|1146.25|1139.35|377
1716750600000|2024-05-26 19:10:00|1149.65|1142.75|1151.7|1144.8|1156.15|1149.25|1149.65|1142.75|456
1716750900000|2024-05-26 19:15:00|1151.45|1144.55|1155.5|1148.6|1156.5|1149.6|1151.25|1144.35|288
1716751200000|2024-05-26 19:20:00|1155.55|1148.65|1154.35|1147.45|1156.9|1150|1152.85|1145.95|322
1716751500000|2024-05-26 19:25:00|1154.3|1147.4|1149.1|1135.2|1154.4|1147.5|1145.5|1134.25|295
1716751800000|2024-05-26 19:30:00|1149|1135.1|1144.45|1130.55|1150.1|1136.2|1144.4|1130.5|291
1716752100000|2024-05-26 19:35:00|1144.55|1130.65|1143.6|1129.7|1146.45|1132.55|1143.5|1129.6|194
1716752400000|2024-05-26 19:40:00|1143.55|1129.65|1143.95|1130.05|1144.75|1130.85|1143.1|1129.2|171
1716752700000|2024-05-26 19:45:00|1144|1130.1|1139.75|1125.85|1145.85|1131.95|1138.45|1124.55|293
1716753000000|2024-05-26 19:50:00|1140|1126.1|1142.7|1128.8|1143.25|1129.35|1140|1126.1|468
1716753300000|2024-05-26 19:55:00|1142.75|1128.85|1141.88|1127.98|1142.98|1129.08|1139.17|1125.27|653
1716753600000|2024-05-26 20:00:00|1141.87|1127.97|1137.26|1123.36|1141.88|1127.98|1136.11|1122.21|677
1716753900000|2024-05-26 20:05:00|1137.33|1123.43|1141.22|1127.32|1142.54|1128.64|1136.11|1122.21|579
1716754200000|2024-05-26 20:10:00|1141.51|1127.61|1145.24|1131.34|1145.57|1131.67|1138.37|1124.47|512
1716754500000|2024-05-26 20:15:00|1145.17|1131.27|1143.17|1129.27|1145.33|1131.43|1142.18|1128.28|597
1716754800000|2024-05-26 20:20:00|1143.21|1129.31|1145.49|1131.59|1145.49|1131.59|1141.7|1127.8|454
1716755100000|2024-05-26 20:25:00|1145.4|1131.5|1144.8|1130.9|1145.45|1131.55|1143.26|1129.36|510
1716755400000|2024-05-26 20:30:00|1144.84|1130.94|1146.13|1132.23|1146.28|1132.38|1142.32|1128.42|455
1716755700000|2024-05-26 20:35:00|1146.17|1132.27|1140.38|1126.48|1146.18|1132.28|1140.27|1126.37|519
1716756000000|2024-05-26 20:40:00|1140.36|1126.46|1140.21|1126.31|1141.94|1128.04|1140.1|1126.2|494
1716756300000|2024-05-26 20:45:00|1140.25|1126.35|1136.6|1129.7|1141.44|1131.2|1136.3|1126.28|185
1716756600000|2024-05-26 20:50:00|1136.4|1129.5|1138.85|1131.95|1140.6|1133.7|1136.4|1129.5|147
1716756900000|2024-05-26 20:55:00|1138.8|1131.9|1136.3|1129.4|1139.5|1132.6|1136.25|1129.35|152
1716757200000|2024-05-26 21:00:00|1136.15|1129.25|1132.7|1125.8|1136.75|1129.85|1132.7|1125.8|246
1716757500000|2024-05-26 21:05:00|1132.65|1125.75|1129.6|1122.7|1132.8|1125.9|1129.1|1122.2|180
1716757800000|2024-05-26 21:10:00|1129.7|1122.8|1128.05|1121.15|1129.8|1122.9|1126.9|1120|208
1716758100000|2024-05-26 21:15:00|1128.2|1121.3|1131.05|1124.15|1132.8|1125.9|1127.75|1120.85|239
1716758400000|2024-05-26 21:20:00|1131|1124.1|1128.65|1121.75|1131.15|1124.25|1126.55|1119.65|156
1716758700000|2024-05-26 21:25:00|1128.75|1121.85|1129|1122.1|1129.25|1122.35|1127.6|1120.7|165
1716759000000|2024-05-26 21:30:00|1128.95|1122.05|1128|1121.1|1130.15|1123.25|1124.4|1117.5|304
1716759300000|2024-05-26 21:35:00|1128.05|1121.15|1128.65|1121.75|1129.95|1123.05|1125.95|1119.05|273
1716759600000|2024-05-26 21:40:00|1128.7|1121.8|1127.5|1120.6|1129.95|1123.05|1127.5|1120.6|172
1716759900000|2024-05-26 21:45:00|1127.2|1120.3|1127.3|1120.4|1127.8|1120.9|1125.9|1119|94
1716760200000|2024-05-26 21:50:00|1127.25|1120.35|1129.85|1122.95|1130.95|1124.05|1127.25|1120.35|127
1716760500000|2024-05-26 21:55:00|1129.95|1123.05|1134.65|1127.75|1134.65|1127.75|1129.2|1122.3|76
1716760800000|2024-05-26 22:00:00|1134.7|1127.8|1129.55|1122.65|1135.05|1128.15|1129.55|1122.65|257
1716761100000|2024-05-26 22:05:00|1129.35|1122.45|1125.7|1118.8|1131.3|1124.4|1125.7|1118.8|181
1716761400000|2024-05-26 22:10:00|1125.8|1118.9|1130.55|1123.65|1130.55|1123.65|1125.8|1118.9|187
1716761700000|2024-05-26 22:15:00|1130.7|1123.8|1128.9|1122|1130.7|1123.8|1128.35|1121.45|272
1716762000000|2024-05-26 22:20:00|1128.95|1122.05|1130.75|1123.85|1131.6|1124.7|1128.6|1121.7|155
1716762300000|2024-05-26 22:25:00|1130.8|1123.9|1129.75|1122.85|1132.85|1125.95|1129.65|1122.75|181
1716762600000|2024-05-26 22:30:00|1129.7|1122.8|1126.5|1119.6|1129.75|1122.85|1126.5|1119.6|252
1716762900000|2024-05-26 22:35:00|1126.4|1119.5|1125.8|1118.9|1128.8|1121.9|1125.6|1118.7|325
1716763200000|2024-05-26 22:40:00|1125.75|1118.85|1125.05|1118.15|1127.4|1120.5|1122.95|1116.05|218
1716763500000|2024-05-26 22:45:00|1125.15|1118.25|1127.4|1120.5|1129.1|1122.2|1124.8|1117.9|157
1716763800000|2024-05-26 22:50:00|1127.35|1120.45|1126.25|1119.35|1128.15|1121.25|1126.05|1119.15|179
1716764100000|2024-05-26 22:55:00|1126.2|1119.3|1124.25|1117.35|1126.65|1119.75|1123.55|1116.65|196
1716764400000|2024-05-26 23:00:00|1124.15|1117.25|1124.4|1117.5|1127.3|1120.4|1123.8|1116.9|202
1716764700000|2024-05-26 23:05:00|1124.55|1117.65|1122.45|1115.55|1125.05|1118.15|1122.1|1115.2|155
1716765000000|2024-05-26 23:10:00|1122.5|1115.6|1120.9|1114|1122.5|1115.6|1118.05|1111.15|168
1716765300000|2024-05-26 23:15:00|1120.85|1113.95|1117.75|1110.85|1121.5|1114.6|1117.75|1110.85|163
1716765600000|2024-05-26 23:20:00|1117.7|1110.8|1121.25|1114.35|1122.6|1115.7|1117.2|1110.3|273
1716765900000|2024-05-26 23:25:00|1121.05|1114.15|1126.05|1119.15|1126.1|1119.2|1119.6|1112.7|178
1716766200000|2024-05-26 23:30:00|1125.7|1118.8|1119.55|1112.65|1125.7|1118.8|1118.55|1111.65|292
1716766500000|2024-05-26 23:35:00|1119.45|1112.55|1117.45|1110.55|1120.5|1113.6|1117.45|1110.55|200
1716766800000|2024-05-26 23:40:00|1117.4|1110.5|1120.6|1113.7|1120.7|1113.8|1117.4|1110.5|163
1716767100000|2024-05-26 23:45:00|1120.5|1113.6|1119.9|1113|1121.2|1114.3|1117.2|1110.3|179
1716767400000|2024-05-26 23:50:00|1120.05|1113.15|1120.2|1113.3|1122.2|1115.3|1119.55|1112.65|121
1716767700000|2024-05-26 23:55:00|1120.15|1113.25|1120.3|1113.4|1120.65|1113.75|1118.5|1111.6|151
1716768000000|2024-05-27 00:00:00|1120.35|1113.45|1126|1119.1|1126.1|1119.2|1119.95|1113.05|200
1716768300000|2024-05-27 00:05:00|1125.95|1119.05|1130.15|1123.25|1130.15|1123.25|1123.55|1116.65|269
1716768600000|2024-05-27 00:10:00|1130|1123.1|1127.15|1120.25|1132.05|1125.15|1127|1120.1|254
1716768900000|2024-05-27 00:15:00|1127.1|1120.2|1131.05|1124.15|1132|1125.1|1126.75|1119.85|223
1716769200000|2024-05-27 00:20:00|1131.2|1124.3|1135.05|1128.15|1136.2|1129.3|1131.2|1124.3|231
1716769500000|2024-05-27 00:25:00|1135|1128.1|1127.15|1120.25|1136.7|1129.8|1127.15|1120.25|287
1716769800000|2024-05-27 00:30:00|1127.1|1120.2|1123.35|1116.45|1127.55|1120.65|1123.15|1116.25|344
1716770100000|2024-05-27 00:35:00|1123.45|1116.55|1131|1124.1|1131.4|1124.5|1122.25|1115.35|356
1716770400000|2024-05-27 00:40:00|1130.9|1124|1128|1121.1|1131.75|1124.85|1125.55|1118.65|289
1716770700000|2024-05-27 00:45:00|1127.95|1121.05|1134.05|1127.15|1137.1|1130.2|1127.95|1121.05|292
1716771000000|2024-05-27 00:50:00|1133.9|1127|1128.05|1121.15|1134.2|1127.3|1128|1121.1|338
1716771300000|2024-05-27 00:55:00|1128|1121.1|1129.55|1122.65|1129.95|1123.05|1127.95|1121.05|249
1716771600000|2024-05-27 01:00:00|1129.6|1122.7|1123.6|1116.7|1130.05|1123.15|1123.45|1116.55|276
1716771900000|2024-05-27 01:05:00|1123.7|1116.8|1124.8|1117.9|1127.5|1120.6|1123.7|1116.8|241
1716772200000|2024-05-27 01:10:00|1124.75|1117.85|1123.15|1116.25|1126.15|1119.25|1122.65|1115.75|228
1716772500000|2024-05-27 01:15:00|1122.65|1115.75|1127|1120.1|1127.95|1121.05|1122.65|1115.75|242
1716772800000|2024-05-27 01:20:00|1126.85|1119.95|1127.45|1120.55|1128.65|1121.75|1125.4|1118.5|246
1716773100000|2024-05-27 01:25:00|1127.55|1120.65|1128.9|1122|1129.75|1122.85|1126.55|1119.65|185
1716773400000|2024-05-27 01:30:00|1128.8|1121.9|1125|1118.1|1129.05|1122.15|1125|1118.1|246
1716773700000|2024-05-27 01:35:00|1124.85|1117.95|1128.15|1121.25|1128.15|1121.25|1123.3|1116.4|226
1716774000000|2024-05-27 01:40:00|1128.2|1121.3|1132.6|1125.7|1132.6|1125.7|1127.9|1121|242
1716774300000|2024-05-27 01:45:00|1132.8|1125.9|1134.35|1127.45|1135.7|1128.8|1131.5|1124.6|259
1716774600000|2024-05-27 01:50:00|1134.4|1127.5|1130.6|1123.7|1134.7|1127.8|1129.85|1122.95|271
1716774900000|2024-05-27 01:55:00|1130.65|1123.75|1128.35|1121.45|1130.7|1123.8|1126.6|1119.7|167
1716775200000|2024-05-27 02:00:00|1128.4|1121.5|1126.5|1119.6|1129.2|1122.3|1125.85|1118.95|340
1716775500000|2024-05-27 02:05:00|1126.55|1119.65|1131.5|1124.6|1140.2|1133.3|1124.05|1117.15|619
1716775800000|2024-05-27 02:10:00|1131.55|1124.65|1132.65|1125.75|1135.2|1128.3|1130.8|1123.9|519
1716776100000|2024-05-27 02:15:00|1132.6|1125.7|1138.65|1131.75|1140.1|1133.2|1132.15|1125.25|612
1716776400000|2024-05-27 02:20:00|1138.95|1132.05|1137|1130.1|1139.65|1132.75|1135.7|1128.8|459
1716776700000|2024-05-27 02:25:00|1136.45|1129.55|1130.45|1123.55|1137.3|1130.4|1130.15|1123.25|303
1716777000000|2024-05-27 02:30:00|1130.6|1123.7|1129.6|1122.7|1130.7|1123.8|1129.5|1122.6|318
1716777300000|2024-05-27 02:35:00|1129.7|1122.8|1131.3|1124.4|1131.5|1124.6|1128.75|1121.85|389
1716777600000|2024-05-27 02:40:00|1131.25|1124.35|1128.7|1121.8|1131.5|1124.6|1128.25|1121.35|458
1716777900000|2024-05-27 02:45:00|1128.65|1121.75|1124.7|1117.8|1129.9|1123|1124.65|1117.75|446
1716778200000|2024-05-27 02:50:00|1124.75|1117.85|1123.5|1116.6|1125.05|1118.15|1123.5|1116.6|278
1716778500000|2024-05-27 02:55:00|1123.55|1116.65|1124.45|1117.55|1126.4|1119.5|1123.5|1116.6|173
1716778800000|2024-05-27 03:00:00|1124.4|1117.5|1125.35|1118.45|1127.2|1120.3|1123.05|1116.15|333
1716779100000|2024-05-27 03:05:00|1125.3|1118.4|1126.8|1119.9|1127.5|1120.6|1123.6|1116.7|247
1716779400000|2024-05-27 03:10:00|1126.6|1119.7|1124.35|1117.45|1126.7|1119.8|1123.6|1116.7|194
1716779700000|2024-05-27 03:15:00|1124.4|1117.5|1122.25|1115.35|1124.4|1117.5|1122.25|1115.35|121
1716780000000|2024-05-27 03:20:00|1122.15|1115.25|1122.55|1115.65|1124.4|1117.5|1121.95|1115.05|205
1716780300000|2024-05-27 03:25:00|1122.6|1115.7|1123.75|1116.85|1124.4|1117.5|1122.2|1115.3|290
1716780600000|2024-05-27 03:30:00|1123.7|1116.8|1121.5|1114.6|1123.85|1116.95|1120.8|1113.9|256
1716780900000|2024-05-27 03:35:00|1121.3|1114.4|1118.4|1111.5|1121.3|1114.4|1117.25|1110.35|224
1716781200000|2024-05-27 03:40:00|1118.6|1111.7|1117.05|1110.15|1118.95|1112.05|1116|1109.1|259
1716781500000|2024-05-27 03:45:00|1117|1110.1|1114.85|1107.95|1118.2|1111.3|1114.85|1107.95|292
1716781800000|2024-05-27 03:50:00|1114.95|1108.05|1115.05|1108.15|1115.7|1108.8|1113|1106.1|218
1716782100000|2024-05-27 03:55:00|1115.15|1108.25|1113.3|1106.4|1115.4|1108.5|1113.2|1106.3|329
1716782400000|2024-05-27 04:00:00|1113.25|1106.35|1116.45|1109.55|1117.25|1110.35|1113.25|1106.35|400
1716782700000|2024-05-27 04:05:00|1116.4|1109.5|1118.45|1111.55|1118.8|1111.9|1116.05|1109.15|373
1716783000000|2024-05-27 04:10:00|1118.4|1111.5|1118.25|1111.35|1120.1|1113.2|1118.1|1111.2|324
1716783300000|2024-05-27 04:15:00|1118.2|1111.3|1118.2|1111.3|1118.55|1111.65|1117.2|1110.3|299
1716783600000|2024-05-27 04:20:00|1118.3|1111.4|1118.9|1112|1120.15|1113.25|1117.8|1110.9|282
1716783900000|2024-05-27 04:25:00|1118.85|1111.95|1119.45|1112.55|1120.1|1113.2|1118.35|1111.45|325
1716784200000|2024-05-27 04:30:00|1119.5|1112.6|1118.5|1111.6|1121|1114.1|1117.1|1110.2|431
1716784500000|2024-05-27 04:35:00|1118.4|1111.5|1116.2|1109.3|1119.1|1112.2|1115.3|1108.4|352
1716784800000|2024-05-27 04:40:00|1116.3|1109.4|1118.3|1111.4|1119.85|1112.95|1116.2|1109.3|190
1716785100000|2024-05-27 04:45:00|1118.35|1111.45|1116.8|1109.9|1119.75|1112.85|1115.6|1108.7|294
1716785400000|2024-05-27 04:50:00|1116.7|1109.8|1112.4|1105.5|1117.3|1110.4|1112.15|1105.25|224
1716785700000|2024-05-27 04:55:00|1112.35|1105.45|1111.75|1104.85|1112.5|1105.6|1110.95|1104.05|202
1716786000000|2024-05-27 05:00:00|1111.65|1104.75|1110.5|1103.6|1112.1|1105.2|1109.9|1103|212
1716786300000|2024-05-27 05:05:00|1110.55|1103.65|1111.65|1104.75|1111.65|1104.75|1109.85|1102.95|105
1716786600000|2024-05-27 05:10:00|1111.55|1104.65|1112.15|1105.25|1112.25|1105.35|1111.1|1104.2|104
1716786900000|2024-05-27 05:15:00|1112.2|1105.3|1113.6|1106.7|1115.1|1108.2|1112.15|1105.25|318
1716787200000|2024-05-27 05:20:00|1113.65|1106.75|1119.2|1112.3|1119.2|1112.3|1113.3|1106.4|225
1716787500000|2024-05-27 05:25:00|1119.15|1112.25|1115.6|1108.7|1119.3|1112.4|1115.5|1108.6|470
1716787800000|2024-05-27 05:30:00|1115.3|1108.4|1123.95|1117.05|1126.3|1119.4|1115.3|1108.4|533
1716788100000|2024-05-27 05:35:00|1123.9|1117|1121.3|1114.4|1123.9|1117|1117.95|1111.05|326
1716788400000|2024-05-27 05:40:00|1121.35|1114.45|1123.35|1116.45|1123.45|1116.55|1120.5|1113.6|222
1716788700000|2024-05-27 05:45:00|1123.3|1116.4|1123.9|1117|1125.35|1118.45|1122.95|1116.05|387
1716789000000|2024-05-27 05:50:00|1123.85|1116.95|1121.6|1114.7|1124.4|1117.5|1120.8|1113.9|206
1716789300000|2024-05-27 05:55:00|1121.55|1114.65|1119.25|1112.35|1122.35|1115.45|1119.25|1112.35|196
1716789600000|2024-05-27 06:00:00|1119.3|1112.4|1117.85|1110.95|1121.55|1114.65|1117.35|1110.45|435
1716789900000|2024-05-27 06:05:00|1117.9|1111|1119.3|1112.4|1120.4|1113.5|1117.8|1110.9|369
1716790200000|2024-05-27 06:10:00|1119.35|1112.45|1116.65|1109.75|1120.2|1113.3|1116.5|1109.6|365
1716790500000|2024-05-27 06:15:00|1116.8|1109.9|1116.6|1109.7|1117.05|1110.15|1114.6|1107.7|299
1716790800000|2024-05-27 06:20:00|1116.65|1109.75|1117|1110.1|1121.1|1114.2|1116.55|1109.65|318
1716791100000|2024-05-27 06:25:00|1116.9|1110|1117.3|1110.4|1117.8|1110.9|1116.05|1109.15|242
1716791400000|2024-05-27 06:30:00|1117.25|1110.35|1120.55|1113.65|1120.65|1113.75|1116.95|1110.05|281
1716791700000|2024-05-27 06:35:00|1120.65|1113.75|1124|1117.1|1124|1117.1|1120.65|1113.75|295
1716792000000|2024-05-27 06:40:00|1123.9|1117|1122.6|1115.7|1124.05|1117.15|1120.55|1113.65|354
1716792300000|2024-05-27 06:45:00|1122.5|1115.6|1120.45|1113.55|1123.65|1116.75|1118.95|1112.05|320
1716792600000|2024-05-27 06:50:00|1120.55|1113.65|1118.7|1111.8|1121.75|1114.85|1116.75|1109.85|222
1716792900000|2024-05-27 06:55:00|1118.8|1111.9|1119.4|1112.5|1120.8|1113.9|1118.65|1111.75|185
1716793200000|2024-05-27 07:00:00|1119.3|1112.4|1116.8|1109.9|1119.95|1113.05|1115.9|1109|184
1716793500000|2024-05-27 07:05:00|1116.85|1109.95|1120.8|1113.9|1120.85|1113.95|1116.7|1109.8|133
1716793800000|2024-05-27 07:10:00|1120.85|1113.95|1119.35|1112.45|1121.3|1114.4|1114.6|1107.7|206
1716794100000|2024-05-27 07:15:00|1119.2|1112.3|1124|1117.1|1124|1117.1|1117.6|1110.7|254
1716794400000|2024-05-27 07:20:00|1124.1|1117.2|1124.85|1117.95|1128.5|1121.6|1121.3|1114.4|360
1716794700000|2024-05-27 07:25:00|1124.8|1117.9|1125.85|1118.95|1126.7|1119.8|1122.7|1115.8|217
1716795000000|2024-05-27 07:30:00|1125.95|1119.05|1121.1|1114.2|1126.55|1119.65|1121|1114.1|241
1716795300000|2024-05-27 07:35:00|1121.3|1114.4|1122.55|1115.65|1123.7|1116.8|1120.35|1113.45|204
1716795600000|2024-05-27 07:40:00|1122.8|1115.9|1119.7|1112.8|1125.25|1118.35|1119.1|1112.2|267
1716795900000|2024-05-27 07:45:00|1119.8|1112.9|1118.6|1111.7|1120|1113.1|1117.8|1110.9|263
1716796200000|2024-05-27 07:50:00|1118.55|1111.65|1115.9|1109|1119.15|1112.25|1115.9|1109|209
1716796500000|2024-05-27 07:55:00|1115.85|1108.95|1118.3|1111.4|1119.7|1112.8|1115.35|1108.45|220
1716796800000|2024-05-27 08:00:00|1118.2|1111.3|1116.55|1109.65|1121.4|1114.5|1116.4|1109.5|254
1716797100000|2024-05-27 08:05:00|1116.7|1109.8|1117.75|1110.85|1119.2|1112.3|1116.5|1109.6|254
1716797400000|2024-05-27 08:10:00|1117.85|1110.95|1117|1110.1|1118.35|1111.45|1116.05|1109.15|200
1716797700000|2024-05-27 08:15:00|1117.1|1110.2|1118.1|1111.2|1119.95|1113.05|1116.8|1109.9|273
1716798000000|2024-05-27 08:20:00|1118.2|1111.3|1119.6|1112.7|1120.75|1113.85|1117.4|1110.5|217
1716798300000|2024-05-27 08:25:00|1119.75|1112.85|1123.8|1116.9|1126.1|1119.2|1118.7|1111.8|337
1716798600000|2024-05-27 08:30:00|1123.7|1116.8|1120.8|1113.9|1124.9|1118|1119.5|1112.6|267
1716798900000|2024-05-27 08:35:00|1120.75|1113.85|1118.8|1111.9|1121.8|1114.9|1118.75|1111.85|219
1716799200000|2024-05-27 08:40:00|1118.7|1111.8|1113.2|1106.3|1119.65|1112.75|1112.8|1105.9|171
1716799500000|2024-05-27 08:45:00|1113.4|1106.5|1108.4|1101.5|1115.25|1108.35|1107.9|1101|285
1716799800000|2024-05-27 08:50:00|1108.55|1101.65|1108.45|1101.55|1110.25|1103.35|1106.8|1099.9|360
1716800100000|2024-05-27 08:55:00|1108.55|1101.65|1110.6|1103.7|1113|1106.1|1108.55|1101.65|337
1716800400000|2024-05-27 09:00:00|1110.45|1103.55|1106.9|1100|1111|1104.1|1105.9|1099|386
1716800700000|2024-05-27 09:05:00|1106.85|1099.95|1104.05|1097.15|1107.1|1100.2|1102.6|1095.7|459
1716801000000|2024-05-27 09:10:00|1104.1|1097.2|1104.05|1097.15|1105.6|1098.7|1100.2|1093.3|297
1716801300000|2024-05-27 09:15:00|1104|1097.1|1103.75|1096.85|1104|1097.1|1101|1094.1|319
1716801600000|2024-05-27 09:20:00|1104|1097.1|1105.85|1098.95|1107.75|1100.85|1101.5|1094.6|334
1716801900000|2024-05-27 09:25:00|1105.95|1099.05|1104.75|1097.85|1107.2|1100.3|1103.85|1096.95|312
1716802200000|2024-05-27 09:30:00|1104.8|1097.9|1101.95|1095.05|1107.8|1100.9|1101.7|1094.8|465
1716802500000|2024-05-27 09:35:00|1101.9|1095|1099.9|1093|1104.25|1097.35|1098.5|1091.6|387
1716802800000|2024-05-27 09:40:00|1099.85|1092.95|1099.5|1092.6|1102.15|1095.25|1099.05|1092.15|263
1716803100000|2024-05-27 09:45:00|1099.4|1092.5|1101|1094.1|1102.05|1095.15|1098.2|1091.3|335
1716803400000|2024-05-27 09:50:00|1100.95|1094.05|1101.5|1094.6|1101.5|1094.6|1098.9|1092|121
1716803700000|2024-05-27 09:55:00|1101.7|1094.8|1102.8|1095.9|1103.8|1096.9|1101.6|1094.7|180
1716804000000|2024-05-27 10:00:00|1102.85|1095.95|1103.8|1096.9|1105.35|1098.45|1100.85|1093.95|302
1716804300000|2024-05-27 10:05:00|1103.85|1096.95|1105.4|1098.5|1105.5|1098.6|1101.6|1094.7|306
1716804600000|2024-05-27 10:10:00|1105.7|1098.8|1105.75|1098.85|1106.3|1099.4|1104.15|1097.25|201
1716804900000|2024-05-27 10:15:00|1105.65|1098.75|1106.4|1099.5|1106.5|1099.6|1103.55|1096.65|245
1716805200000|2024-05-27 10:20:00|1106.35|1099.45|1105.6|1098.7|1108|1101.1|1104.3|1097.4|251
1716805500000|2024-05-27 10:25:00|1105.8|1098.9|1105.5|1098.6|1105.85|1098.95|1103.35|1096.45|211
1716805800000|2024-05-27 10:30:00|1105.55|1098.65|1107.8|1100.9|1107.8|1100.9|1103.9|1097|169
1716806100000|2024-05-27 10:35:00|1107.85|1100.95|1106.25|1099.35|1108.6|1101.7|1106.2|1099.3|169
1716806400000|2024-05-27 10:40:00|1106.3|1099.4|1104.3|1097.4|1106.7|1099.8|1103.3|1096.4|209
1716806700000|2024-05-27 10:45:00|1104.35|1097.45|1106.8|1099.9|1107.6|1100.7|1103.05|1096.15|201
1716807000000|2024-05-27 10:50:00|1106.7|1099.8|1107.05|1100.15|1107.5|1100.6|1105.3|1098.4|178
1716807300000|2024-05-27 10:55:00|1107|1100.1|1108.05|1101.15|1108.3|1101.4|1106.4|1099.5|108
1716807600000|2024-05-27 11:00:00|1107.95|1101.05|1109|1102.1|1109|1102.1|1106.9|1100|155
1716807900000|2024-05-27 11:05:00|1109.3|1102.4|1112|1105.1|1113.6|1106.7|1109|1102.1|189
1716808200000|2024-05-27 11:10:00|1111.95|1105.05|1112|1105.1|1112.05|1105.15|1108.05|1101.15|228
1716808500000|2024-05-27 11:15:00|1111.95|1105.05|1110.45|1103.55|1112.15|1105.25|1109.9|1103|129
1716808800000|2024-05-27 11:20:00|1110.6|1103.7|1109.45|1102.55|1110.75|1103.85|1108.5|1101.6|137
1716809100000|2024-05-27 11:25:00|1109.5|1102.6|1110.95|1104.05|1110.95|1104.05|1108.15|1101.25|150
1716809400000|2024-05-27 11:30:00|1110.4|1103.5|1108.3|1101.4|1110.45|1103.55|1108.3|1101.4|207
1716809700000|2024-05-27 11:35:00|1108.2|1101.3|1105.1|1098.2|1108.2|1101.3|1104.7|1097.8|397
1716810000000|2024-05-27 11:40:00|1105|1098.1|1108.9|1102|1109.6|1102.7|1104.5|1097.6|351
1716810300000|2024-05-27 11:45:00|1108.7|1101.8|1113.95|1107.05|1115|1108.1|1108.7|1101.8|286
1716810600000|2024-05-27 11:50:00|1113.45|1106.55|1113.35|1106.45|1114.3|1107.4|1112.45|1105.55|244
1716810900000|2024-05-27 11:55:00|1113.25|1106.35|1115.05|1108.15|1115.8|1108.9|1112.25|1105.35|199
1716811200000|2024-05-27 12:00:00|1115.15|1108.25|1113.9|1107|1119.2|1112.3|1113.55|1106.65|318
1716811500000|2024-05-27 12:05:00|1113.95|1107.05|1111.7|1104.8|1113.95|1107.05|1110.75|1103.85|226
1716811800000|2024-05-27 12:10:00|1111.75|1104.85|1111.3|1104.4|1111.8|1104.9|1110.3|1103.4|154
1716812100000|2024-05-27 12:15:00|1111.35|1104.45|1110.5|1103.6|1112.15|1105.25|1110.5|1103.6|156
1716812400000|2024-05-27 12:20:00|1110.65|1103.75|1107.5|1100.6|1111.2|1104.3|1107.15|1100.25|130
1716812700000|2024-05-27 12:25:00|1107.8|1100.9|1110.45|1103.55|1110.65|1103.75|1107.5|1100.6|145
1716813000000|2024-05-27 12:30:00|1110.5|1103.6|1109.05|1102.15|1112.4|1105.5|1108.95|1102.05|177
1716813300000|2024-05-27 12:35:00|1109.15|1102.25|1108.5|1101.6|1109.55|1102.65|1105.9|1099|288
1716813600000|2024-05-27 12:40:00|1108.45|1101.55|1108.55|1101.65|1109.05|1102.15|1106.9|1100|173
1716813900000|2024-05-27 12:45:00|1108.5|1101.6|1108.05|1101.15|1109.45|1102.55|1108.05|1101.15|102
1716814200000|2024-05-27 12:50:00|1107.95|1101.05|1110.6|1103.7|1110.6|1103.7|1107.7|1100.8|137
1716814500000|2024-05-27 12:55:00|1110.7|1103.8|1110.95|1104.05|1111.15|1104.25|1109|1102.1|162
1716814800000|2024-05-27 13:00:00|1111.25|1104.35|1110.6|1103.7|1112.05|1105.15|1110.2|1103.3|165
1716815100000|2024-05-27 13:05:00|1110.65|1103.75|1113.05|1106.15|1113.05|1106.15|1109.5|1102.6|185
1716815400000|2024-05-27 13:10:00|1113|1106.1|1112.75|1105.85|1114.05|1107.15|1111.25|1104.35|196
1716815700000|2024-05-27 13:15:00|1112.6|1105.7|1114.15|1107.25|1114.95|1108.05|1111.15|1104.25|289
1716816000000|2024-05-27 13:20:00|1114.2|1107.3|1113.15|1106.25|1115.6|1108.7|1112.9|1106|222
1716816300000|2024-05-27 13:25:00|1113.25|1106.35|1111.55|1104.65|1114|1107.1|1111.25|1104.35|132
1716816600000|2024-05-27 13:30:00|1111.4|1104.5|1107.1|1100.2|1111.55|1104.65|1105.5|1098.6|374
1716816900000|2024-05-27 13:35:00|1106.9|1100|1106.85|1099.95|1108.65|1101.75|1106.15|1099.25|294
1716817200000|2024-05-27 13:40:00|1106.9|1100|1107.5|1100.6|1108.3|1101.4|1106.2|1099.3|343
1716817500000|2024-05-27 13:45:00|1107.55|1100.65|1107.25|1100.35|1108.75|1101.85|1105.6|1098.7|421
1716817800000|2024-05-27 13:50:00|1107.3|1100.4|1105.15|1098.25|1108.35|1101.45|1103|1096.1|335
1716818100000|2024-05-27 13:55:00|1105.05|1098.15|1105|1098.1|1105.9|1099|1103.5|1096.6|160
1716818400000|2024-05-27 14:00:00|1105.05|1098.15|1103.95|1097.05|1105.6|1098.7|1102.85|1095.95|184
1716818700000|2024-05-27 14:05:00|1104.2|1097.3|1102.4|1095.5|1104.2|1097.3|1098|1091.1|276
1716819000000|2024-05-27 14:10:00|1102.5|1095.6|1101.35|1094.45|1102.85|1095.95|1099.2|1092.3|325
1716819300000|2024-05-27 14:15:00|1101.3|1094.4|1100.05|1093.15|1101.95|1095.05|1096.8|1089.9|411
1716819600000|2024-05-27 14:20:00|1099.8|1092.9|1100.7|1093.8|1104.3|1097.4|1099.8|1092.9|419
1716819900000|2024-05-27 14:25:00|1100.75|1093.85|1103.6|1096.7|1103.6|1096.7|1097.75|1090.85|289
1716820200000|2024-05-27 14:30:00|1103.75|1096.85|1102.05|1095.15|1106.95|1100.05|1101.1|1094.2|395
1716820500000|2024-05-27 14:35:00|1102|1095.1|1104.35|1097.45|1106.3|1099.4|1100.55|1093.65|391
1716820800000|2024-05-27 14:40:00|1104.25|1097.35|1101.55|1094.65|1104.25|1097.35|1098.55|1091.65|415
1716821100000|2024-05-27 14:45:00|1101.6|1094.7|1098.25|1091.35|1102|1095.1|1094.65|1087.75|451
1716821400000|2024-05-27 14:50:00|1098.4|1091.5|1105.3|1098.4|1106.65|1099.75|1096.9|1090|427
1716821700000|2024-05-27 14:55:00|1105.35|1098.45|1108.3|1101.4|1108.3|1101.4|1104.15|1097.25|348
1716822000000|2024-05-27 15:00:00|1108.7|1101.8|1110.45|1103.55|1113.9|1107|1108.7|1101.8|366
1716822300000|2024-05-27 15:05:00|1110.6|1103.7|1113.85|1106.95|1113.85|1106.95|1110.6|1103.7|327
1716822600000|2024-05-27 15:10:00|1114|1107.1|1110.5|1103.6|1115.6|1108.7|1110.45|1103.55|387
1716822900000|2024-05-27 15:15:00|1110.65|1103.75|1110.85|1103.95|1114|1107.1|1110.25|1103.35|257
1716823200000|2024-05-27 15:20:00|1110.5|1103.6|1110.2|1103.3|1112.7|1105.8|1108.75|1101.85|223
1716823500000|2024-05-27 15:25:00|1110.15|1103.25|1108.25|1101.35|1111.85|1104.95|1107.85|1100.95|229
1716823800000|2024-05-27 15:30:00|1108.3|1101.4|1110.9|1104|1110.9|1104|1108|1101.1|199
1716824100000|2024-05-27 15:35:00|1110.85|1103.95|1115.1|1108.2|1118.9|1112|1110.8|1103.9|248
1716824400000|2024-05-27 15:40:00|1115.2|1108.3|1117.2|1110.3|1118.2|1111.3|1114.65|1107.75|286
1716824700000|2024-05-27 15:45:00|1117.45|1110.55|1114.9|1108|1119.05|1112.15|1114.9|1108|300
1716825000000|2024-05-27 15:50:00|1114.8|1107.9|1114.4|1107.5|1117.6|1110.7|1114|1107.1|244
1716825300000|2024-05-27 15:55:00|1114.25|1107.35|1114.45|1107.55|1116.6|1109.7|1113.7|1106.8|213
1716825600000|2024-05-27 16:00:00|1114.5|1107.6|1110.4|1103.5|1115.85|1108.95|1110.4|1103.5|240
1716825900000|2024-05-27 16:05:00|1110.8|1103.9|1106.5|1099.6|1111.9|1105|1106.5|1099.6|290
1716826200000|2024-05-27 16:10:00|1106.3|1099.4|1107.45|1100.55|1110.05|1103.15|1106.1|1099.2|210
1716826500000|2024-05-27 16:15:00|1107.5|1100.6|1108.15|1101.25|1110.9|1104|1106.95|1100.05|310
1716826800000|2024-05-27 16:20:00|1108.4|1101.5|1110.1|1103.2|1110.7|1103.8|1106.25|1099.35|364
1716827100000|2024-05-27 16:25:00|1110.15|1103.25|1113.9|1107|1114.4|1107.5|1110.1|1103.2|203
1716827400000|2024-05-27 16:30:00|1114|1107.1|1115.4|1108.5|1117|1110.1|1114|1107.1|220
1716827700000|2024-05-27 16:35:00|1115.05|1108.15|1115.95|1109.05|1116.2|1109.3|1112.8|1105.9|222
1716828000000|2024-05-27 16:40:00|1115.85|1108.95|1118.1|1111.2|1119|1112.1|1115.6|1108.7|144
1716828300000|2024-05-27 16:45:00|1117.75|1110.85|1118.1|1111.2|1125.3|1118.4|1117.7|1110.8|202
1716828600000|2024-05-27 16:50:00|1117.8|1110.9|1118.1|1111.2|1122.3|1115.4|1117.3|1110.4|225
1716828900000|2024-05-27 16:55:00|1118|1111.1|1116.35|1109.45|1119.7|1112.8|1116.15|1109.25|180
1716829200000|2024-05-27 17:00:00|1116.55|1109.65|1112.7|1105.8|1119.9|1113|1112.65|1105.75|241
1716829500000|2024-05-27 17:05:00|1112.85|1105.95|1111.2|1104.3|1114.1|1107.2|1111.1|1104.2|154
1716829800000|2024-05-27 17:10:00|1111.25|1104.35|1114.55|1107.65|1114.55|1107.65|1111.25|1104.35|123
1716830100000|2024-05-27 17:15:00|1115|1108.1|1116.25|1109.35|1116.25|1109.35|1113.9|1107|178
1716830400000|2024-05-27 17:20:00|1116.3|1109.4|1111.9|1105|1116.35|1109.45|1110.5|1103.6|187
1716830700000|2024-05-27 17:25:00|1111.85|1104.95|1111.9|1105|1113.1|1106.2|1110.5|1103.6|167
1716831000000|2024-05-27 17:30:00|1112.2|1105.3|1113.9|1107|1115|1108.1|1112.2|1105.3|134
1716831300000|2024-05-27 17:35:00|1113.95|1107.05|1112|1105.1|1114.3|1107.4|1111.9|1105|128
1716831600000|2024-05-27 17:40:00|1112.2|1105.3|1111.5|1104.6|1112.5|1105.6|1110.3|1103.4|143
1716831900000|2024-05-27 17:45:00|1111.45|1104.55|1114.4|1107.5|1114.4|1107.5|1110.55|1103.65|129
1716832200000|2024-05-27 17:50:00|1114.7|1107.8|1117.8|1110.9|1118|1111.1|1114|1107.1|144
1716832500000|2024-05-27 17:55:00|1118.05|1111.15|1117.25|1110.35|1120.7|1113.8|1117.2|1110.3|183
1716832800000|2024-05-27 18:00:00|1117.3|1110.4|1120.3|1113.4|1120.3|1113.4|1116.85|1109.95|239
1716833100000|2024-05-27 18:05:00|1120.4|1113.5|1117.2|1110.3|1120.7|1113.8|1116.8|1109.9|156
1716833400000|2024-05-27 18:10:00|1117.25|1110.35|1115.5|1108.6|1118.6|1111.7|1115.5|1108.6|141
1716833700000|2024-05-27 18:15:00|1115.55|1108.65|1116.7|1109.8|1119.15|1112.25|1114.8|1107.9|166
1716834000000|2024-05-27 18:20:00|1117.2|1110.3|1118.55|1111.65|1119.35|1112.45|1116|1109.1|109
1716834300000|2024-05-27 18:25:00|1118.5|1111.6|1117.7|1110.8|1118.8|1111.9|1117.65|1110.75|115
1716834600000|2024-05-27 18:30:00|1117.8|1110.9|1121.1|1114.2|1121.3|1114.4|1117.3|1110.4|109
1716834900000|2024-05-27 18:35:00|1121.15|1114.25|1120.3|1113.4|1122.15|1115.25|1120.25|1113.35|85
1716835200000|2024-05-27 18:40:00|1120.25|1113.35|1120.45|1113.55|1120.75|1113.85|1118.15|1111.25|98
1716835500000|2024-05-27 18:45:00|1120.35|1113.45|1119.5|1112.6|1120.65|1113.75|1118.9|1112|156
1716835800000|2024-05-27 18:50:00|1119.55|1112.65|1119.75|1112.85|1120.5|1113.6|1117.95|1111.05|128
1716836100000|2024-05-27 18:55:00|1119.8|1112.9|1121.4|1114.5|1121.9|1115|1119.3|1112.4|158
1716836400000|2024-05-27 19:00:00|1121.35|1114.45|1120.8|1113.9|1122.15|1115.25|1120.15|1113.25|201
1716836700000|2024-05-27 19:05:00|1120.95|1114.05|1121.15|1114.25|1121.95|1115.05|1120.4|1113.5|118
1716837000000|2024-05-27 19:10:00|1121.2|1114.3|1120.05|1113.15|1121.2|1114.3|1118.15|1111.25|358
1716837300000|2024-05-27 19:15:00|1120.1|1113.2|1121.5|1114.6|1121.5|1114.6|1117.9|1111|162
1716837600000|2024-05-27 19:20:00|1121.55|1114.65|1121.55|1114.65|1123.5|1116.6|1120.5|1113.6|167
1716837900000|2024-05-27 19:25:00|1121.5|1114.6|1123.9|1117|1124.2|1117.3|1121.5|1114.6|90
1716838200000|2024-05-27 19:30:00|1123.8|1116.9|1126.3|1119.4|1127.1|1120.2|1123.7|1116.8|119
1716838500000|2024-05-27 19:35:00|1126.25|1119.35|1126.4|1119.5|1126.6|1119.7|1123.3|1116.4|138
1716838800000|2024-05-27 19:40:00|1126.35|1119.45|1124.6|1117.7|1126.8|1119.9|1124.3|1117.4|179
1716839100000|2024-05-27 19:45:00|1124.5|1117.6|1111.1|1104.2|1124.7|1117.8|1111.1|1104.2|331
1716839400000|2024-05-27 19:50:00|1111.05|1104.15|1120.45|1113.55|1120.45|1113.55|1105.15|1098.25|650
1716839700000|2024-05-27 19:55:00|1120.65|1113.75|1114.9|1108|1121.75|1114.85|1114.75|1107.85|609
1716840000000|2024-05-27 20:00:00|1114.95|1108.05|1120.45|1113.55|1120.45|1113.55|1114.35|1107.45|615
1716840300000|2024-05-27 20:05:00|1120.25|1113.35|1119.65|1112.75|1122.3|1115.4|1117.8|1110.9|586
1716840600000|2024-05-27 20:10:00|1119.7|1112.8|1118|1111.1|1121.95|1115.05|1117.65|1110.75|474
1716840900000|2024-05-27 20:15:00|1118.05|1111.15|1121.6|1114.7|1122.8|1115.9|1117.65|1110.75|360
1716841200000|2024-05-27 20:20:00|1121.65|1114.75|1123.5|1116.6|1123.9|1117|1119.1|1112.2|334
1716841500000|2024-05-27 20:25:00|1123.7|1116.8|1122.3|1115.4|1124.4|1117.5|1122.05|1115.15|237
1716841800000|2024-05-27 20:30:00|1122.25|1115.35|1120.3|1113.4|1123.4|1116.5|1119.75|1112.85|226
1716842100000|2024-05-27 20:35:00|1120.4|1113.5|1117.7|1110.8|1120.65|1113.75|1117.6|1110.7|165
1716842400000|2024-05-27 20:40:00|1117.65|1110.75|1115.65|1108.75|1117.75|1110.85|1114.75|1107.85|183
1716842700000|2024-05-27 20:45:00|1115.7|1108.8|1115.7|1108.8|1116.3|1109.4|1114.4|1107.5|144
1716843000000|2024-05-27 20:50:00|1115.9|1109|1117.55|1110.65|1117.7|1110.8|1114.55|1107.65|103
1716843300000|2024-05-27 20:55:00|1117.7|1110.8|1119.04|1112.14|1119.16|1112.26|1117.1|1110.2|127
1716843600000|2024-05-27 21:00:00|1119.06|1112.16|1123.08|1116.18|1123.2|1116.3|1118.17|1111.27|645
1716843900000|2024-05-27 21:05:00|1123.07|1116.17|1121.32|1114.42|1123.24|1116.34|1121.15|1114.25|492
1716844200000|2024-05-27 21:10:00|1121.36|1114.46|1121.08|1114.18|1123.86|1116.96|1120.95|1114.05|594
1716844500000|2024-05-27 21:15:00|1121.14|1114.24|1118.75|1111.85|1121.43|1114.53|1118.16|1111.26|535
1716844800000|2024-05-27 21:20:00|1118.74|1111.84|1120.65|1113.75|1120.86|1113.96|1118.73|1111.83|386
1716845100000|2024-05-27 21:25:00|1120.64|1113.74|1121.76|1114.86|1122.22|1115.32|1120.52|1113.62|241
1716845400000|2024-05-27 21:30:00|1121.8|1114.9|1123.36|1116.46|1123.85|1116.95|1121.76|1114.86|244
1716845700000|2024-05-27 21:35:00|1123.38|1116.48|1119.6|1112.7|1123.39|1116.49|1118.57|1111.67|379
1716846000000|2024-05-27 21:40:00|1119.69|1112.79|1120.5|1113.6|1120.52|1113.62|1119.66|1112.76|296
1716846300000|2024-05-27 21:45:00|1120.44|1113.54|1118.71|1111.81|1120.61|1113.71|1118.67|1111.77|310
1716846600000|2024-05-27 21:50:00|1118.64|1111.74|1119.01|1112.11|1119.27|1112.37|1117.9|1111|279
1716846900000|2024-05-27 21:55:00|1119|1112.1|1117.4|1110.5|1119.39|1112.49|1117.25|1110.35|289
1716847200000|2024-05-27 22:00:00|1117.45|1110.55|1114.85|1107.95|1117.65|1110.75|1114.05|1107.15|232
1716847500000|2024-05-27 22:05:00|1114.8|1107.9|1112.65|1105.75|1114.95|1108.05|1112.55|1105.65|208
1716847800000|2024-05-27 22:10:00|1112.6|1105.7|1112.5|1105.6|1113.9|1107|1112.5|1105.6|119
1716848100000|2024-05-27 22:15:00|1112.45|1105.55|1111.65|1104.75|1112.45|1105.55|1110.5|1103.6|74
1716848400000|2024-05-27 22:20:00|1111.6|1104.7|1112.6|1105.7|1113.1|1106.2|1111.5|1104.6|91
1716848700000|2024-05-27 22:25:00|1112.55|1105.65|1112.4|1105.5|1112.95|1106.05|1111.65|1104.75|124
1716849000000|2024-05-27 22:30:00|1112.3|1105.4|1110.6|1103.7|1112.3|1105.4|1110.45|1103.55|100
1716849300000|2024-05-27 22:35:00|1110.65|1103.75|1109.05|1102.15|1111.15|1104.25|1109.05|1102.15|84
1716849600000|2024-05-27 22:40:00|1108.9|1102|1106.9|1100|1108.9|1102|1106.8|1099.9|70
1716849900000|2024-05-27 22:45:00|1106.95|1100.05|1108.2|1101.3|1108.6|1101.7|1106.55|1099.65|134
1716850200000|2024-05-27 22:50:00|1108.15|1101.25|1109|1102.1|1109.25|1102.35|1106.95|1100.05|151
1716850500000|2024-05-27 22:55:00|1108.9|1102|1109.35|1102.45|1110.3|1103.4|1108.6|1101.7|93
1716850800000|2024-05-27 23:00:00|1109.4|1102.5|1109.25|1102.35|1109.4|1102.5|1107.4|1100.5|295
1716851100000|2024-05-27 23:05:00|1109.2|1102.3|1111.7|1104.8|1111.9|1105|1109.2|1102.3|142
1716851400000|2024-05-27 23:10:00|1111.75|1104.85|1110.75|1103.85|1113.05|1106.15|1110.75|1103.85|110
1716851700000|2024-05-27 23:15:00|1110.4|1103.5|1109.35|1102.45|1110.4|1103.5|1108.7|1101.8|144
1716852000000|2024-05-27 23:20:00|1109.3|1102.4|1108|1101.1|1109.85|1102.95|1108|1101.1|151
1716852300000|2024-05-27 23:25:00|1107.9|1101|1106.15|1099.25|1107.9|1101|1106.1|1099.2|86
1716852600000|2024-05-27 23:30:00|1106|1099.1|1106.05|1099.15|1106.6|1099.7|1104.05|1097.15|129
1716852900000|2024-05-27 23:35:00|1106.1|1099.2|1106|1099.1|1106.65|1099.75|1104.85|1097.95|122
1716853200000|2024-05-27 23:40:00|1106.05|1099.15|1106.15|1099.25|1106.5|1099.6|1105|1098.1|118
1716853500000|2024-05-27 23:45:00|1106.1|1099.2|1109.7|1102.8|1109.8|1102.9|1106.1|1099.2|162
1716853800000|2024-05-27 23:50:00|1109.75|1102.85|1110.2|1103.3|1110.2|1103.3|1108.7|1101.8|144
1716854100000|2024-05-27 23:55:00|1110.15|1103.25|1108.95|1102.05|1111.2|1104.3|1108.8|1101.9|172
1716854400000|2024-05-28 00:00:00|1108.9|1102|1111.15|1104.25|1113.75|1106.85|1107.6|1100.7|432
1716854700000|2024-05-28 00:05:00|1111.45|1104.55|1114.1|1107.2|1114.95|1108.05|1110.05|1103.15|358
1716855000000|2024-05-28 00:10:00|1113.85|1106.95|1111.15|1104.25|1114.05|1107.15|1110.75|1103.85|214
1716855300000|2024-05-28 00:15:00|1111.1|1104.2|1108.35|1101.45|1115.65|1108.75|1107.3|1100.4|291
1716855600000|2024-05-28 00:20:00|1108.4|1101.5|1108.7|1101.8|1111.5|1104.6|1106.85|1099.95|286
1716855900000|2024-05-28 00:25:00|1108.4|1101.5|1107.1|1100.2|1110.8|1103.9|1105.4|1098.5|332
1716856200000|2024-05-28 00:30:00|1107.05|1100.15|1103.75|1096.85|1108.75|1101.85|1103.65|1096.75|500
1716856500000|2024-05-28 00:35:00|1103.7|1096.8|1101.6|1094.7|1104|1097.1|1101.35|1094.45|259
1716856800000|2024-05-28 00:40:00|1101.7|1094.8|1101.75|1094.85|1102.85|1095.95|1099.95|1093.05|308
1716857100000|2024-05-28 00:45:00|1101.65|1094.75|1097.55|1090.65|1101.9|1095|1096.8|1089.9|483
1716857400000|2024-05-28 00:50:00|1097.6|1090.7|1093.35|1086.45|1098.15|1091.25|1092|1085.1|549
1716857700000|2024-05-28 00:55:00|1093.4|1086.5|1093.75|1086.85|1094.5|1087.6|1092.15|1085.25|452
1716858000000|2024-05-28 01:00:00|1093.7|1086.8|1099|1092.1|1099.1|1092.2|1093.7|1086.8|466
1716858300000|2024-05-28 01:05:00|1098.8|1091.9|1100.2|1093.3|1100.55|1093.65|1098.15|1091.25|245
1716858600000|2024-05-28 01:10:00|1099.85|1092.95|1097.3|1090.4|1099.9|1093|1097|1090.1|267
1716858900000|2024-05-28 01:15:00|1097.35|1090.45|1095.9|1089|1097.8|1090.9|1095.5|1088.6|183
1716859200000|2024-05-28 01:20:00|1095.95|1089.05|1095.6|1088.7|1096.15|1089.25|1095.5|1088.6|186
1716859500000|2024-05-28 01:25:00|1095.65|1088.75|1092.9|1086|1095.9|1089|1092.3|1085.4|201
1716859800000|2024-05-28 01:30:00|1092.85|1085.95|1095.1|1088.2|1095.35|1088.45|1092.85|1085.95|262
1716860100000|2024-05-28 01:35:00|1095.15|1088.25|1101.45|1094.55|1101.55|1094.65|1094.5|1087.6|411
1716860400000|2024-05-28 01:40:00|1101.4|1094.5|1101.35|1094.45|1102.95|1096.05|1100.5|1093.6|360
1716860700000|2024-05-28 01:45:00|1101.3|1094.4|1091.85|1084.95|1101.4|1094.5|1089.7|1082.8|719
1716861000000|2024-05-28 01:50:00|1091.9|1085|1087.55|1080.65|1095.9|1089|1086.7|1079.8|643
1716861300000|2024-05-28 01:55:00|1087.7|1080.8|1081.9|1075|1088.15|1081.25|1081.9|1075|832
1716861600000|2024-05-28 02:00:00|1081.85|1074.95|1084.9|1078|1087.2|1080.3|1076.95|1070.05|648
1716861900000|2024-05-28 02:05:00|1084.95|1078.05|1081.6|1074.7|1089.2|1082.3|1080.45|1073.55|805
1716862200000|2024-05-28 02:10:00|1081.9|1075|1086.2|1079.3|1086.8|1079.9|1080|1073.1|749
1716862500000|2024-05-28 02:15:00|1086.15|1079.25|1082.85|1075.95|1086.9|1080|1080.7|1073.8|614
1716862800000|2024-05-28 02:20:00|1082.9|1076|1086.9|1080|1088.7|1081.8|1082.25|1075.35|381
1716863100000|2024-05-28 02:25:00|1086.95|1080.05|1086.85|1079.95|1089.35|1082.45|1083.65|1076.75|500
1716863400000|2024-05-28 02:30:00|1086.95|1080.05|1088.55|1081.65|1088.6|1081.7|1086.25|1079.35|332
1716863700000|2024-05-28 02:35:00|1088.65|1081.75|1086.55|1079.65|1088.95|1082.05|1086.55|1079.65|296
1716864000000|2024-05-28 02:40:00|1086.5|1079.6|1083.2|1076.3|1089.3|1082.4|1083.2|1076.3|227
1716864300000|2024-05-28 02:45:00|1083.3|1076.4|1084.4|1077.5|1084.4|1077.5|1082.4|1075.5|170
1716864600000|2024-05-28 02:50:00|1085.5|1078.6|1088.7|1081.8|1089.8|1082.9|1085.45|1078.55|275
1716864900000|2024-05-28 02:55:00|1088.85|1081.95|1089.8|1082.9|1092.25|1085.35|1088.55|1081.65|341
1716865200000|2024-05-28 03:00:00|1089.85|1082.95|1090|1083.1|1094.2|1087.3|1089.85|1082.95|336
1716865500000|2024-05-28 03:05:00|1089.95|1083.05|1083.25|1076.35|1090.5|1083.6|1083.1|1076.2|492
1716865800000|2024-05-28 03:10:00|1083.2|1076.3|1082.8|1075.9|1084.05|1077.15|1081.2|1074.3|253
1716866100000|2024-05-28 03:15:00|1082.5|1075.6|1078.9|1072|1085.9|1079|1078.9|1072|414
1716866400000|2024-05-28 03:20:00|1078.85|1071.95|1078|1071.1|1080.7|1073.8|1076.7|1069.8|487
1716866700000|2024-05-28 03:25:00|1077.9|1071|1077.85|1070.95|1079.4|1072.5|1075.7|1068.8|422
1716867000000|2024-05-28 03:30:00|1076.25|1069.35|1082.65|1075.75|1082.7|1075.8|1072.75|1065.85|327
1716867300000|2024-05-28 03:35:00|1082.7|1075.8|1073.75|1066.85|1083.2|1076.3|1072.8|1065.9|569
1716867600000|2024-05-28 03:40:00|1073.7|1066.8|1076.9|1070|1077.5|1070.6|1073.65|1066.75|268
1716867900000|2024-05-28 03:45:00|1076.95|1070.05|1078.35|1071.45|1078.9|1072|1073.6|1066.7|453
1716868200000|2024-05-28 03:50:00|1078.3|1071.4|1081.35|1074.45|1081.4|1074.5|1077.7|1070.8|286
1716868500000|2024-05-28 03:55:00|1081.3|1074.4|1081.2|1074.3|1081.4|1074.5|1079.75|1072.85|153
1716868800000|2024-05-28 04:00:00|1081.25|1074.35|1084.55|1077.65|1084.95|1078.05|1081.25|1074.35|93
1716869100000|2024-05-28 04:05:00|1084.6|1077.7|1084.5|1077.6|1085|1078.1|1082.65|1075.75|144
1716869400000|2024-05-28 04:10:00|1084.55|1077.65|1081.4|1074.5|1084.85|1077.95|1081.4|1074.5|226
1716869700000|2024-05-28 04:15:00|1081.35|1074.45|1081.55|1074.65|1081.7|1074.8|1077.7|1070.8|402
1716870000000|2024-05-28 04:20:00|1081.65|1074.75|1075.05|1068.15|1081.8|1074.9|1075|1068.1|326
1716870300000|2024-05-28 04:25:00|1075.1|1068.2|1073.55|1066.65|1076.75|1069.85|1072.85|1065.95|511
1716870600000|2024-05-28 04:30:00|1073.45|1066.55|1067.45|1060.55|1078.4|1071.5|1066|1059.1|522
1716870900000|2024-05-28 04:35:00|1067.4|1060.5|1074.2|1067.3|1074.9|1068|1066.15|1059.25|533
1716871200000|2024-05-28 04:40:00|1074.15|1067.25|1065|1058.1|1074.15|1067.25|1063.8|1056.9|750
1716871500000|2024-05-28 04:45:00|1065.05|1058.15|1070.4|1063.5|1071.05|1064.15|1064.65|1057.75|701
1716871800000|2024-05-28 04:50:00|1070.25|1063.35|1065.8|1058.9|1070.9|1064|1064.8|1057.9|565
1716872100000|2024-05-28 04:55:00|1065.9|1059|1069|1062.1|1069.9|1063|1065.2|1058.3|383
1716872400000|2024-05-28 05:00:00|1069.1|1062.2|1069.5|1062.6|1071.75|1064.85|1065.2|1058.3|672
1716872700000|2024-05-28 05:05:00|1069.6|1062.7|1075.75|1068.85|1076.4|1069.5|1068.9|1062|408
1716873000000|2024-05-28 05:10:00|1076.1|1069.2|1073.35|1066.45|1076.3|1069.4|1072|1065.1|431
1716873300000|2024-05-28 05:15:00|1073.45|1066.55|1073.4|1066.5|1073.45|1066.55|1072.2|1065.3|308
1716873600000|2024-05-28 05:20:00|1073.35|1066.45|1073.85|1066.95|1073.85|1066.95|1072.45|1065.55|260
1716873900000|2024-05-28 05:25:00|1073.8|1066.9|1073.5|1066.6|1073.85|1066.95|1072.4|1065.5|167
1716874200000|2024-05-28 05:30:00|1073.55|1066.65|1074.8|1067.9|1075.3|1068.4|1073.3|1066.4|137
1716874500000|2024-05-28 05:35:00|1074.95|1068.05|1078.75|1071.85|1078.75|1071.85|1074.2|1067.3|225
1716874800000|2024-05-28 05:40:00|1078.7|1071.8|1084.6|1077.7|1086.55|1079.65|1077.8|1070.9|370
1716875100000|2024-05-28 05:45:00|1084.4|1077.5|1081.9|1075|1085.1|1078.2|1081.4|1074.5|478
1716875400000|2024-05-28 05:50:00|1081.95|1075.05|1081|1074.1|1082.9|1076|1080.9|1074|247
1716875700000|2024-05-28 05:55:00|1081.05|1074.15|1080.5|1073.6|1081.35|1074.45|1079.55|1072.65|311
1716876000000|2024-05-28 06:00:00|1080.55|1073.65|1082.5|1075.6|1084.9|1078|1080.55|1073.65|420
1716876300000|2024-05-28 06:05:00|1082.7|1075.8|1082.7|1075.8|1084.8|1077.9|1082.7|1075.8|332
1716876600000|2024-05-28 06:10:00|1081.9|1075|1081.2|1074.3|1081.9|1075|1078.75|1071.85|323
1716876900000|2024-05-28 06:15:00|1081.15|1074.25|1080.2|1073.3|1082.65|1075.75|1079.5|1072.6|388
1716877200000|2024-05-28 06:20:00|1080.1|1073.2|1078.8|1071.9|1080.1|1073.2|1078.05|1071.15|207
1716877500000|2024-05-28 06:25:00|1078.75|1071.85|1078.8|1071.9|1078.85|1071.95|1077.7|1070.8|182
1716877800000|2024-05-28 06:30:00|1078.95|1072.05|1083.55|1076.65|1083.7|1076.8|1077.1|1070.2|317
1716878100000|2024-05-28 06:35:00|1083.5|1076.6|1085|1078.1|1087.1|1080.2|1083.5|1076.6|263
1716878400000|2024-05-28 06:40:00|1085.05|1078.15|1087.05|1080.15|1087.5|1080.6|1085.05|1078.15|199
1716878700000|2024-05-28 06:45:00|1087.1|1080.2|1087.15|1080.25|1089.2|1082.3|1086.75|1079.85|296
1716879000000|2024-05-28 06:50:00|1087.2|1080.3|1089.7|1082.8|1092.2|1085.3|1086.45|1079.55|289
1716879300000|2024-05-28 06:55:00|1089.65|1082.75|1089.35|1082.45|1090.6|1083.7|1087.75|1080.85|268
1716879600000|2024-05-28 07:00:00|1089.8|1082.9|1095.45|1088.55|1095.8|1088.9|1088.1|1081.2|322
1716879900000|2024-05-28 07:05:00|1095.5|1088.6|1103.75|1096.85|1105.95|1099.05|1094.8|1087.9|476
1716880200000|2024-05-28 07:10:00|1103.9|1097|1099.95|1093.05|1107.05|1100.15|1099.3|1092.4|420
1716880500000|2024-05-28 07:15:00|1099.8|1092.9|1093.5|1086.6|1100.4|1093.5|1093.5|1086.6|368
1716880800000|2024-05-28 07:20:00|1093.4|1086.5|1091.8|1084.9|1095.6|1088.7|1090.2|1083.3|245
1716881100000|2024-05-28 07:25:00|1091.75|1084.85|1096.25|1089.35|1096.25|1089.35|1091.75|1084.85|169
1716881400000|2024-05-28 07:30:00|1096.4|1089.5|1096.35|1089.45|1096.55|1089.65|1094.15|1087.25|177
1716881700000|2024-05-28 07:35:00|1096.4|1089.5|1098.85|1091.95|1101.1|1094.2|1096.4|1089.5|257
1716882000000|2024-05-28 07:40:00|1098.7|1091.8|1099.35|1092.45|1101.1|1094.2|1097.25|1090.35|243
1716882300000|2024-05-28 07:45:00|1099.4|1092.5|1095.3|1088.4|1100.05|1093.15|1095.1|1088.2|218
1716882600000|2024-05-28 07:50:00|1095.2|1088.3|1094.7|1087.8|1096.2|1089.3|1093.9|1087|180
1716882900000|2024-05-28 07:55:00|1094.45|1087.55|1094.4|1087.5|1095.8|1088.9|1094.05|1087.15|195
1716883200000|2024-05-28 08:00:00|1094.45|1087.55|1099.25|1092.35|1099.65|1092.75|1094.15|1087.25|203
1716883500000|2024-05-28 08:05:00|1099.7|1092.8|1100.95|1094.05|1103.1|1096.2|1098.75|1091.85|421
1716883800000|2024-05-28 08:10:00|1101|1094.1|1098.05|1091.15|1102|1095.1|1097.75|1090.85|274
1716884100000|2024-05-28 08:15:00|1098.2|1091.3|1096.85|1089.95|1099.65|1092.75|1096|1089.1|280
1716884400000|2024-05-28 08:20:00|1096.9|1090|1095.5|1088.6|1097.8|1090.9|1095.45|1088.55|174
1716884700000|2024-05-28 08:25:00|1093.8|1086.9|1094|1087.1|1096.3|1089.4|1093.55|1086.65|301
1716885000000|2024-05-28 08:30:00|1093.95|1087.05|1092.7|1085.8|1094.6|1087.7|1090.8|1083.9|294
1716885300000|2024-05-28 08:35:00|1092.75|1085.85|1092.2|1085.3|1093.95|1087.05|1092|1085.1|207
1716885600000|2024-05-28 08:40:00|1092.15|1085.25|1090.5|1083.6|1092.15|1085.25|1090.35|1083.45|226
1716885900000|2024-05-28 08:45:00|1090.55|1083.65|1087|1080.1|1090.75|1083.85|1086.7|1079.8|435
1716886200000|2024-05-28 08:50:00|1086.95|1080.05|1088.85|1081.95|1091|1084.1|1086.85|1079.95|388
1716886500000|2024-05-28 08:55:00|1088.9|1082|1090.9|1084|1091.35|1084.45|1088.05|1081.15|202
1716886800000|2024-05-28 09:00:00|1090.95|1084.05|1092.75|1085.85|1094.25|1087.35|1090.8|1083.9|243
1716887100000|2024-05-28 09:05:00|1092.65|1085.75|1093.45|1086.55|1094.2|1087.3|1090.8|1083.9|141
1716887400000|2024-05-28 09:10:00|1093.4|1086.5|1091.3|1084.4|1094.55|1087.65|1090.8|1083.9|198
1716887700000|2024-05-28 09:15:00|1091.35|1084.45|1089.4|1082.5|1092.5|1085.6|1089.4|1082.5|197
1716888000000|2024-05-28 09:20:00|1089.6|1082.7|1093.65|1086.75|1093.65|1086.75|1088.5|1081.6|147
1716888300000|2024-05-28 09:25:00|1093.6|1086.7|1091.4|1084.5|1094.95|1088.05|1091.1|1084.2|181
1716888600000|2024-05-28 09:30:00|1091|1084.1|1091.55|1084.65|1091.6|1084.7|1090.95|1084.05|38
1716888900000|2024-05-28 09:35:00|1091.3|1084.4|1090.65|1083.75|1091.45|1084.55|1090.55|1083.65|76
1716889200000|2024-05-28 09:40:00|1090.35|1083.45|1089.9|1083|1091|1084.1|1088.4|1081.5|276
1716889500000|2024-05-28 09:45:00|1089.8|1082.9|1090.75|1083.85|1091.85|1084.95|1088.05|1081.15|332
1716889800000|2024-05-28 09:50:00|1090.65|1083.75|1088.75|1081.85|1090.85|1083.95|1088.7|1081.8|238
1716890100000|2024-05-28 09:55:00|1088.8|1081.9|1086.6|1079.7|1090.2|1083.3|1086.6|1079.7|216
1716890400000|2024-05-28 10:00:00|1086.9|1080|1088|1081.1|1088.35|1081.45|1085.2|1078.3|264
1716890700000|2024-05-28 10:05:00|1088.05|1081.15|1086.8|1079.9|1088.4|1081.5|1086.75|1079.85|185
1716891000000|2024-05-28 10:10:00|1086.9|1080|1095.7|1088.8|1095.75|1088.85|1086.9|1080|297
1716891300000|2024-05-28 10:15:00|1095.65|1088.75|1094.85|1087.95|1098.95|1092.05|1094.5|1087.6|442
1716891600000|2024-05-28 10:20:00|1094.8|1087.9|1091.1|1084.2|1094.8|1087.9|1089.3|1082.4|285
1716891900000|2024-05-28 10:25:00|1091.05|1084.15|1092.55|1085.65|1094.7|1087.8|1090.65|1083.75|114
1716892200000|2024-05-28 10:30:00|1092.5|1085.6|1092.35|1085.45|1094.4|1087.5|1091.4|1084.5|218
1716892500000|2024-05-28 10:35:00|1092.3|1085.4|1094.1|1087.2|1094.6|1087.7|1092.25|1085.35|194
1716892800000|2024-05-28 10:40:00|1094.05|1087.15|1089.4|1082.5|1094.25|1087.35|1089.4|1082.5|232
1716893100000|2024-05-28 10:45:00|1089.2|1082.3|1088.75|1081.85|1090.55|1083.65|1088.55|1081.65|221
1716893400000|2024-05-28 10:50:00|1088.8|1081.9|1089.45|1082.55|1089.9|1083|1088.05|1081.15|223
1716893700000|2024-05-28 10:55:00|1089.5|1082.6|1088.9|1082|1090.8|1083.9|1088.85|1081.95|160
1716894000000|2024-05-28 11:00:00|1088.95|1082.05|1087.85|1080.95|1089.1|1082.2|1086.65|1079.75|200
1716894300000|2024-05-28 11:05:00|1087.8|1080.9|1087.1|1080.2|1088.85|1081.95|1086.85|1079.95|187
1716894600000|2024-05-28 11:10:00|1087.25|1080.35|1088.3|1081.4|1088.5|1081.6|1087.1|1080.2|134
1716894900000|2024-05-28 11:15:00|1088.4|1081.5|1088.1|1081.2|1088.75|1081.85|1087.35|1080.45|219
1716895200000|2024-05-28 11:20:00|1088.2|1081.3|1089.5|1082.6|1089.5|1082.6|1088|1081.1|127
1716895500000|2024-05-28 11:25:00|1090|1083.1|1090.3|1083.4|1090.35|1083.45|1089.55|1082.65|59
1716895800000|2024-05-28 11:30:00|1090.35|1083.45|1087.1|1080.2|1090.6|1083.7|1087|1080.1|215
1716896100000|2024-05-28 11:35:00|1087.2|1080.3|1085.7|1078.8|1087.55|1080.65|1085.6|1078.7|304
1716896400000|2024-05-28 11:40:00|1085.65|1078.75|1088.4|1081.5|1089.7|1082.8|1085.45|1078.55|283
1716896700000|2024-05-28 11:45:00|1088.45|1081.55|1086|1079.1|1088.45|1081.55|1084.55|1077.65|253
1716897000000|2024-05-28 11:50:00|1086.15|1079.25|1086.4|1079.5|1087|1080.1|1084.85|1077.95|167
1716897300000|2024-05-28 11:55:00|1086.35|1079.45|1085|1078.1|1087.1|1080.2|1084.4|1077.5|99
1716897600000|2024-05-28 12:00:00|1085.1|1078.2|1084.3|1077.4|1085.1|1078.2|1083.65|1076.75|152
1716897900000|2024-05-28 12:05:00|1084.45|1077.55|1082.8|1075.9|1084.45|1077.55|1081.6|1074.7|168
1716898200000|2024-05-28 12:10:00|1082.75|1075.85|1080.8|1073.9|1082.85|1075.95|1080.45|1073.55|114
1716898500000|2024-05-28 12:15:00|1080.95|1074.05|1081.85|1074.95|1081.85|1074.95|1080.9|1074|63
1716898800000|2024-05-28 12:20:00|1081.95|1075.05|1082.1|1075.2|1082.95|1076.05|1080.85|1073.95|125
1716899100000|2024-05-28 12:25:00|1082.05|1075.15|1083.65|1076.75|1083.65|1076.75|1081.3|1074.4|130
1716899400000|2024-05-28 12:30:00|1083.75|1076.85|1088.4|1081.5|1088.4|1081.5|1083.6|1076.7|147
1716899700000|2024-05-28 12:35:00|1088.35|1081.45|1092.35|1085.45|1093.9|1087|1088.25|1081.35|154
1716900000000|2024-05-28 12:40:00|1092.4|1085.5|1084.85|1077.95|1092.4|1085.5|1084.85|1077.95|271
1716900300000|2024-05-28 12:45:00|1084.9|1078|1084.65|1077.75|1085.65|1078.75|1083.8|1076.9|274
1716900600000|2024-05-28 12:50:00|1084.9|1078|1086.4|1079.5|1088.25|1081.35|1084.85|1077.95|149
1716900900000|2024-05-28 12:55:00|1086.65|1079.75|1082.65|1075.75|1086.7|1079.8|1082.45|1075.55|280
1716901200000|2024-05-28 13:00:00|1082.7|1075.8|1087|1080.1|1087.2|1080.3|1082.35|1075.45|378
1716901500000|2024-05-28 13:05:00|1086.95|1080.05|1084.2|1077.3|1087.05|1080.15|1083.65|1076.75|220
1716901800000|2024-05-28 13:10:00|1084.15|1077.25|1088.3|1081.4|1090|1083.1|1084.05|1077.15|364
1716902100000|2024-05-28 13:15:00|1088.45|1081.55|1088.3|1081.4|1090.2|1083.3|1088.25|1081.35|345
1716902400000|2024-05-28 13:20:00|1087.85|1080.95|1097.8|1090.9|1097.8|1090.9|1087.35|1080.45|301
1716902700000|2024-05-28 13:25:00|1098.45|1091.55|1098.7|1091.8|1107.55|1100.65|1098.25|1091.35|302
1716903000000|2024-05-28 13:30:00|1098.6|1091.7|1090.55|1083.65|1098.65|1091.75|1090.5|1083.6|294
1716903300000|2024-05-28 13:35:00|1090.8|1083.9|1088.95|1082.05|1090.8|1083.9|1084.3|1077.4|421
1716903600000|2024-05-28 13:40:00|1089.1|1082.2|1089.9|1083|1092|1085.1|1087.65|1080.75|465
1716903900000|2024-05-28 13:45:00|1089.95|1083.05|1084.45|1077.55|1090.75|1083.85|1084.45|1077.55|705
1716904200000|2024-05-28 13:50:00|1084.1|1077.2|1086.35|1079.45|1089.6|1082.7|1084.1|1077.2|471
1716904500000|2024-05-28 13:55:00|1086.3|1079.4|1085.9|1079|1086.45|1079.55|1081.95|1075.05|576
1716904800000|2024-05-28 14:00:00|1085.95|1079.05|1084.5|1077.6|1086.1|1079.2|1080.2|1073.3|438
1716905100000|2024-05-28 14:05:00|1084.45|1077.55|1082.55|1075.65|1084.45|1077.55|1080.05|1073.15|386
1716905400000|2024-05-28 14:10:00|1082.65|1075.75|1084|1077.1|1084.3|1077.4|1080.9|1074|220
1716905700000|2024-05-28 14:15:00|1083.95|1077.05|1081.5|1074.6|1084|1077.1|1081.3|1074.4|216
1716906000000|2024-05-28 14:20:00|1081.55|1074.65|1079.35|1072.45|1081.55|1074.65|1077.4|1070.5|391
1716906300000|2024-05-28 14:25:00|1079.3|1072.4|1080.35|1073.45|1080.65|1073.75|1075.4|1068.5|245
1716906600000|2024-05-28 14:30:00|1080.3|1073.4|1080.6|1073.7|1084.1|1077.2|1077.65|1070.75|512
1716906900000|2024-05-28 14:35:00|1080.55|1073.65|1077.5|1070.6|1080.75|1073.85|1076.3|1069.4|585
1716907200000|2024-05-28 14:40:00|1077.45|1070.55|1078|1071.1|1078.5|1071.6|1075.6|1068.7|627
1716907500000|2024-05-28 14:45:00|1078.15|1071.25|1077.1|1070.2|1078.45|1071.55|1074.8|1067.9|490
1716907800000|2024-05-28 14:50:00|1077.2|1070.3|1079.35|1072.45|1081.1|1074.2|1076.2|1069.3|503
1716908100000|2024-05-28 14:55:00|1079.3|1072.4|1078.5|1071.6|1080.6|1073.7|1078.5|1071.6|344
1716908400000|2024-05-28 15:00:00|1078.55|1071.65|1077.25|1070.35|1080.55|1073.65|1075.7|1068.8|404
1716908700000|2024-05-28 15:05:00|1077.2|1070.3|1074.45|1067.55|1078.8|1071.9|1072.65|1065.75|599
1716909000000|2024-05-28 15:10:00|1074.4|1067.5|1078.15|1071.25|1078.55|1071.65|1072.75|1065.85|464
1716909300000|2024-05-28 15:15:00|1078.2|1071.3|1074.15|1067.25|1078.35|1071.45|1072.95|1066.05|523
1716909600000|2024-05-28 15:20:00|1074.2|1067.3|1071.9|1065|1074.65|1067.75|1069.45|1062.55|516
1716909900000|2024-05-28 15:25:00|1071.85|1064.95|1070.3|1063.4|1071.85|1064.95|1067.8|1060.9|335
1716910200000|2024-05-28 15:30:00|1070.35|1063.45|1071.2|1064.3|1071.4|1064.5|1067.2|1060.3|359
1716910500000|2024-05-28 15:35:00|1071.4|1064.5|1078.3|1071.4|1078.3|1071.4|1070.55|1063.65|352
1716910800000|2024-05-28 15:40:00|1078.4|1071.5|1079.85|1072.95|1081.3|1074.4|1077.35|1070.45|384
1716911100000|2024-05-28 15:45:00|1079.8|1072.9|1080.05|1073.15|1080.6|1073.7|1078.7|1071.8|169
1716911400000|2024-05-28 15:50:00|1080.1|1073.2|1089.15|1082.25|1093.55|1086.65|1079.75|1072.85|236
1716911700000|2024-05-28 15:55:00|1089.25|1082.35|1086.2|1079.3|1089.25|1082.35|1085.8|1078.9|196
1716912000000|2024-05-28 16:00:00|1086.25|1079.35|1094.3|1087.4|1095.4|1088.5|1086.25|1079.35|147
1716912300000|2024-05-28 16:05:00|1094.35|1087.45|1100.1|1093.2|1106.2|1099.3|1093.65|1086.75|226
1716912600000|2024-05-28 16:10:00|1099.95|1093.05|1095.2|1088.3|1101.8|1094.9|1094.8|1087.9|196
1716912900000|2024-05-28 16:15:00|1095|1088.1|1095.45|1088.55|1095.95|1089.05|1093.15|1086.25|217
1716913200000|2024-05-28 16:20:00|1095.55|1088.65|1093.35|1086.45|1095.9|1089|1093.25|1086.35|177
1716913500000|2024-05-28 16:25:00|1092.95|1086.05|1092.8|1085.9|1093.9|1087|1092.6|1085.7|150
1716913800000|2024-05-28 16:30:00|1092.85|1085.95|1090.85|1083.95|1094.15|1087.25|1089.6|1082.7|284
1716914100000|2024-05-28 16:35:00|1090.8|1083.9|1094.3|1087.4|1094.4|1087.5|1088.8|1081.9|255
1716914400000|2024-05-28 16:40:00|1094.2|1087.3|1091.7|1084.8|1095.3|1088.4|1090.05|1083.15|271
1716914700000|2024-05-28 16:45:00|1091.65|1084.75|1091.5|1084.6|1094.1|1087.2|1090.7|1083.8|267
1716915000000|2024-05-28 16:50:00|1091.45|1084.55|1095.05|1088.15|1097.9|1091|1090.9|1084|193
1716915300000|2024-05-28 16:55:00|1094.95|1088.05|1098.55|1091.65|1098.65|1091.75|1094.7|1087.8|164
1716915600000|2024-05-28 17:00:00|1098.65|1091.75|1097.9|1091|1101.9|1095|1097|1090.1|245
1716915900000|2024-05-28 17:05:00|1097.85|1090.95|1097.5|1090.6|1098.4|1091.5|1096.55|1089.65|136
1716916200000|2024-05-28 17:10:00|1097.4|1090.5|1097.65|1090.75|1097.95|1091.05|1096.6|1089.7|225
1716916500000|2024-05-28 17:15:00|1097.75|1090.85|1101|1094.1|1101|1094.1|1097|1090.1|114
1716916800000|2024-05-28 17:20:00|1101.05|1094.15|1104.8|1097.9|1105.7|1098.8|1101.05|1094.15|278
1716917100000|2024-05-28 17:25:00|1105|1098.1|1102.2|1095.3|1105|1098.1|1100.7|1093.8|224
1716917400000|2024-05-28 17:30:00|1102.25|1095.35|1106.05|1099.15|1108.45|1101.55|1099.7|1092.8|248
1716917700000|2024-05-28 17:35:00|1106|1099.1|1107.45|1100.55|1111.5|1104.6|1105.9|1099|262
1716918000000|2024-05-28 17:40:00|1107.6|1100.7|1114.7|1107.8|1115.8|1108.9|1107.2|1100.3|296
1716918300000|2024-05-28 17:45:00|1114.65|1107.75|1118.15|1111.25|1118.75|1111.85|1114.25|1107.35|361
1716918600000|2024-05-28 17:50:00|1117|1110.1|1112.3|1105.4|1117|1110.1|1112.1|1105.2|373
1716918900000|2024-05-28 17:55:00|1112.35|1105.45|1110.7|1103.8|1114.9|1108|1110.55|1103.65|344
1716919200000|2024-05-28 18:00:00|1110.85|1103.95|1108.95|1102.05|1113.3|1106.4|1108.85|1101.95|267
1716919500000|2024-05-28 18:05:00|1109.05|1102.15|1111.2|1104.3|1111.8|1104.9|1108.6|1101.7|274
1716919800000|2024-05-28 18:10:00|1111.4|1104.5|1114.1|1107.2|1114.2|1107.3|1111.35|1104.45|183
1716920100000|2024-05-28 18:15:00|1114|1107.1|1114.4|1107.5|1116.55|1109.65|1113.85|1106.95|142
1716920400000|2024-05-28 18:20:00|1114.55|1107.65|1112.5|1105.6|1114.85|1107.95|1111.3|1104.4|190
1716920700000|2024-05-28 18:25:00|1112.45|1105.55|1110.4|1103.5|1112.75|1105.85|1110.4|1103.5|147
1716921000000|2024-05-28 18:30:00|1110.25|1103.35|1105.25|1098.35|1110.25|1103.35|1105.25|1098.35|115
1716921300000|2024-05-28 18:35:00|1105.05|1098.15|1092.3|1085.4|1105.05|1098.15|1091.2|1084.3|416
1716921600000|2024-05-28 18:40:00|1092.2|1085.3|1090.95|1084.05|1094.3|1087.4|1087.65|1080.75|257
1716921900000|2024-05-28 18:45:00|1091.15|1084.25|1094.9|1088|1097.6|1090.7|1091.15|1084.25|347
1716922200000|2024-05-28 18:50:00|1094.95|1088.05|1095.55|1088.65|1095.6|1088.7|1090.1|1083.2|347
1716922500000|2024-05-28 18:55:00|1095.5|1088.6|1100.55|1093.65|1102.95|1096.05|1095.3|1088.4|202
1716922800000|2024-05-28 19:00:00|1100.65|1093.75|1100.75|1093.85|1103.15|1096.25|1096.95|1090.05|318
1716923100000|2024-05-28 19:05:00|1100.7|1093.8|1107.75|1100.85|1108.3|1101.4|1099.75|1092.85|330
1716923400000|2024-05-28 19:10:00|1107.8|1100.9|1109.95|1103.05|1109.95|1103.05|1105.1|1098.2|172
1716923700000|2024-05-28 19:15:00|1109.85|1102.95|1113.35|1106.45|1113.75|1106.85|1107.3|1100.4|122
1716924000000|2024-05-28 19:20:00|1113.15|1106.25|1114.65|1107.75|1119.1|1112.2|1112.9|1106|270
1716924300000|2024-05-28 19:25:00|1114.6|1107.7|1114.8|1107.9|1115.9|1109|1113.95|1107.05|317
1716924600000|2024-05-28 19:30:00|1114.75|1107.85|1120.3|1113.4|1121.4|1114.5|1110|1103.1|345
1716924900000|2024-05-28 19:35:00|1120.4|1113.5|1112.85|1105.95|1120.7|1113.8|1111.25|1104.35|288
1716925200000|2024-05-28 19:40:00|1112.8|1105.9|1114.3|1107.4|1117.3|1110.4|1112.65|1105.75|301
1716925500000|2024-05-28 19:45:00|1114.5|1107.6|1116|1109.1|1117.7|1110.8|1114.05|1107.15|210
1716925800000|2024-05-28 19:50:00|1116.15|1109.25|1118.55|1111.65|1119.9|1113|1115.2|1108.3|302
1716926100000|2024-05-28 19:55:00|1118.65|1111.75|1117.9|1111|1119.5|1112.6|1117.25|1110.35|232
1716926400000|2024-05-28 20:00:00|1118|1111.1|1113.3|1106.4|1118.75|1111.85|1113|1106.1|222
1716926700000|2024-05-28 20:05:00|1113.35|1106.45|1115|1108.1|1115.7|1108.8|1113.2|1106.3|134
1716927000000|2024-05-28 20:10:00|1115.25|1108.35|1115.2|1108.3|1116.9|1110|1114.7|1107.8|89
1716927300000|2024-05-28 20:15:00|1115.05|1108.15|1112.75|1105.85|1117.1|1110.2|1112.55|1105.65|140
1716927600000|2024-05-28 20:20:00|1112.65|1105.75|1114.4|1107.5|1114.4|1107.5|1112.1|1105.2|95
1716927900000|2024-05-28 20:25:00|1114.35|1107.45|1116.4|1109.5|1116.4|1109.5|1114.3|1107.4|62
1716928200000|2024-05-28 20:30:00|1116.8|1109.9|1118.55|1111.65|1120.45|1113.55|1116.8|1109.9|251
1716928500000|2024-05-28 20:35:00|1118.3|1111.4|1113.35|1106.45|1118.3|1111.4|1113.3|1106.4|197
1716928800000|2024-05-28 20:40:00|1113.3|1106.4|1112.45|1105.55|1113.3|1106.4|1112.3|1105.4|90
1716929100000|2024-05-28 20:45:00|1112.5|1105.6|1110.9|1104|1113|1106.1|1110.3|1103.4|151
1716929400000|2024-05-28 20:50:00|1110.95|1104.05|1111.55|1104.65|1111.9|1105|1110.15|1103.25|217
1716929700000|2024-05-28 20:55:00|1111.5|1104.6|1111.83|1104.93|1111.95|1105.05|1111.15|1104.25|161
1716930000000|2024-05-28 21:00:00|1111.68|1104.78|1109.58|1102.68|1112.36|1105.46|1107.63|1100.73|505
1716930300000|2024-05-28 21:05:00|1109.48|1102.58|1112.43|1105.53|1112.97|1106.07|1109.48|1102.58|585
1716930600000|2024-05-28 21:10:00|1112.4|1105.5|1111.93|1105.03|1113.34|1106.44|1110.97|1104.07|578
1716930900000|2024-05-28 21:15:00|1111.88|1104.98|1115.23|1108.33|1117.01|1110.11|1111.88|1104.98|550
1716931200000|2024-05-28 21:20:00|1115.24|1108.34|1114.26|1107.36|1116.84|1109.94|1114.25|1107.35|327
1716931500000|2024-05-28 21:25:00|1114.25|1107.35|1112.63|1105.73|1114.25|1107.35|1112.33|1105.43|221
1716931800000|2024-05-28 21:30:00|1112.62|1105.72|1111.43|1104.53|1112.66|1105.76|1111.29|1104.39|120
1716932100000|2024-05-28 21:35:00|1111.41|1104.51|1110.15|1103.25|1111.41|1104.51|1109.88|1102.98|142
1716932400000|2024-05-28 21:40:00|1110.19|1103.29|1109.06|1102.16|1110.31|1103.41|1108.61|1101.71|135
1716932700000|2024-05-28 21:45:00|1109.02|1102.12|1109.43|1102.53|1109.43|1102.53|1108.55|1101.65|88
1716933000000|2024-05-28 21:50:00|1109.45|1102.55|1110.88|1103.98|1111.15|1104.25|1109.22|1102.32|129
1716933300000|2024-05-28 21:55:00|1110.8|1103.9|1111.77|1104.87|1113.27|1106.37|1110.8|1103.9|249
1716933600000|2024-05-28 22:00:00|1111.72|1104.82|1113.7|1106.8|1114.6|1107.7|1111.72|1104.82|116
1716933900000|2024-05-28 22:05:00|1113.95|1107.05|1113.2|1106.3|1114.8|1107.9|1112.1|1105.2|161
1716934200000|2024-05-28 22:10:00|1113.15|1106.25|1115.05|1108.15|1115.45|1108.55|1113.15|1106.25|162
1716934500000|2024-05-28 22:15:00|1114.85|1107.95|1118.2|1111.3|1118.3|1111.4|1113.85|1106.95|359
1716934800000|2024-05-28 22:20:00|1118.25|1111.35|1122.55|1115.65|1122.9|1116|1118.25|1111.35|302
1716935100000|2024-05-28 22:25:00|1122.5|1115.6|1121.55|1114.65|1122.85|1115.95|1121.4|1114.5|179
1716935400000|2024-05-28 22:30:00|1121.65|1114.75|1129.1|1122.2|1136.05|1129.15|1121.5|1114.6|329
1716935700000|2024-05-28 22:35:00|1129|1122.1|1126.5|1119.6|1129|1122.1|1124.3|1117.4|227
1716936000000|2024-05-28 22:40:00|1126.6|1119.7|1133.9|1127|1134.6|1127.7|1125.9|1119|210
1716936300000|2024-05-28 22:45:00|1133.7|1126.8|1152.9|1146|1153.3|1146.4|1131.1|1124.2|370
1716936600000|2024-05-28 22:50:00|1153.7|1146.8|1145.4|1138.5|1154.4|1147.5|1145.2|1138.3|364
1716936900000|2024-05-28 22:55:00|1145.15|1138.25|1143.65|1136.75|1145.4|1138.5|1140.5|1133.6|357
1716937200000|2024-05-28 23:00:00|1143.75|1136.85|1137.8|1130.9|1143.75|1136.85|1137.8|1130.9|434
1716937500000|2024-05-28 23:05:00|1137.75|1130.85|1134.2|1127.3|1137.75|1130.85|1133.1|1126.2|376
1716937800000|2024-05-28 23:10:00|1134.15|1127.25|1123.15|1116.25|1135.5|1128.6|1119.4|1112.5|321
1716938100000|2024-05-28 23:15:00|1123.05|1116.15|1122.4|1115.5|1123.4|1116.5|1120.5|1113.6|276
1716938400000|2024-05-28 23:20:00|1122.35|1115.45|1127.85|1120.95|1130.3|1123.4|1122.3|1115.4|302
1716938700000|2024-05-28 23:25:00|1128.1|1121.2|1124.55|1117.65|1128.35|1121.45|1122.5|1115.6|306
1716939000000|2024-05-28 23:30:00|1124.6|1117.7|1119.05|1112.15|1124.9|1118|1117.5|1110.6|283
1716939300000|2024-05-28 23:35:00|1119.2|1112.3|1123.35|1116.45|1123.75|1116.85|1118.45|1111.55|239
1716939600000|2024-05-28 23:40:00|1123.5|1116.6|1125.35|1118.45|1127.65|1120.75|1123.25|1116.35|214
1716939900000|2024-05-28 23:45:00|1125.3|1118.4|1123|1116.1|1125.55|1118.65|1122.8|1115.9|186
1716940200000|2024-05-28 23:50:00|1123.05|1116.15|1118.1|1111.2|1123.1|1116.2|1116.6|1109.7|192
1716940500000|2024-05-28 23:55:00|1118.05|1111.15|1114.3|1107.4|1118.15|1111.25|1113.9|1107|174
1716940800000|2024-05-29 00:00:00|1114.4|1107.5|1110.4|1103.5|1114.4|1107.5|1110.35|1103.45|170
1716941100000|2024-05-29 00:05:00|1110.45|1103.55|1108|1101.1|1113.7|1106.8|1108|1101.1|221
1716941400000|2024-05-29 00:10:00|1107.9|1101|1106.8|1099.9|1109.2|1102.3|1105.8|1098.9|293
1716941700000|2024-05-29 00:15:00|1106.85|1099.95|1108|1101.1|1108.85|1101.95|1103.6|1096.7|202
1716942000000|2024-05-29 00:20:00|1108.05|1101.15|1105.7|1098.8|1108.5|1101.6|1104.35|1097.45|203
1716942300000|2024-05-29 00:25:00|1105.35|1098.45|1103.9|1097|1105.45|1098.55|1103.55|1096.65|176
1716942600000|2024-05-29 00:30:00|1103.95|1097.05|1101.3|1094.4|1104.45|1097.55|1100.75|1093.85|218
1716942900000|2024-05-29 00:35:00|1101.35|1094.45|1100|1093.1|1102.1|1095.2|1098.2|1091.3|270
1716943200000|2024-05-29 00:40:00|1099.65|1092.75|1097.3|1090.4|1100.4|1093.5|1096.3|1089.4|355
1716943500000|2024-05-29 00:45:00|1097.25|1090.35|1092.55|1085.65|1097.75|1090.85|1092|1085.1|443
1716943800000|2024-05-29 00:50:00|1092.5|1085.6|1093.5|1086.6|1094.4|1087.5|1092.05|1085.15|241
1716944100000|2024-05-29 00:55:00|1093.45|1086.55|1091.65|1084.75|1094|1087.1|1090.6|1083.7|189
1716944400000|2024-05-29 01:00:00|1091.75|1084.85|1097|1090.1|1097.4|1090.5|1091.7|1084.8|113
1716944700000|2024-05-29 01:05:00|1097.2|1090.3|1099.5|1092.6|1107.2|1100.3|1095.3|1088.4|302
1716945000000|2024-05-29 01:10:00|1099.7|1092.8|1099.2|1092.3|1103.3|1096.4|1097.7|1090.8|320
1716945300000|2024-05-29 01:15:00|1099.15|1092.25|1096.35|1089.45|1100.55|1093.65|1095.05|1088.15|415
1716945600000|2024-05-29 01:20:00|1096.4|1089.5|1095.15|1088.25|1097.75|1090.85|1094.75|1087.85|276
1716945900000|2024-05-29 01:25:00|1095.2|1088.3|1094.3|1087.4|1097|1090.1|1094.3|1087.4|208
1716946200000|2024-05-29 01:30:00|1094|1087.1|1096.95|1090.05|1098.05|1091.15|1092.45|1085.55|268
1716946500000|2024-05-29 01:35:00|1096.8|1089.9|1098.85|1091.95|1099.45|1092.55|1095.95|1089.05|106
1716946800000|2024-05-29 01:40:00|1099.1|1092.2|1105.7|1098.8|1106.6|1099.7|1099.1|1092.2|173
1716947100000|2024-05-29 01:45:00|1105.65|1098.75|1112.3|1105.4|1116.4|1109.5|1105.2|1098.3|312
1716947400000|2024-05-29 01:50:00|1112.25|1105.35|1110.45|1103.55|1112.8|1105.9|1107.9|1101|223
1716947700000|2024-05-29 01:55:00|1110.35|1103.45|1109.45|1102.55|1111.2|1104.3|1108.55|1101.65|204
1716948000000|2024-05-29 02:00:00|1109.35|1102.45|1104.75|1097.85|1110.15|1103.25|1104|1097.1|206
1716948300000|2024-05-29 02:05:00|1105|1098.1|1105.3|1098.4|1108.35|1101.45|1103.05|1096.15|239
1716948600000|2024-05-29 02:10:00|1105.35|1098.45|1102.6|1095.7|1106.2|1099.3|1099.85|1092.95|239
1716948900000|2024-05-29 02:15:00|1102.55|1095.65|1100.6|1093.7|1104.45|1097.55|1099.9|1093|216
1716949200000|2024-05-29 02:20:00|1100.7|1093.8|1101.05|1094.15|1101.3|1094.4|1097.4|1090.5|158
1716949500000|2024-05-29 02:25:00|1101.65|1094.75|1105.95|1099.05|1106.1|1099.2|1101.5|1094.6|123
1716949800000|2024-05-29 02:30:00|1105.85|1098.95|1101.4|1094.5|1107.25|1100.35|1099.55|1092.65|216
1716950100000|2024-05-29 02:35:00|1101.35|1094.45|1099.2|1092.3|1101.35|1094.45|1097.7|1090.8|201
1716950400000|2024-05-29 02:40:00|1099.15|1092.25|1097.25|1090.35|1099.15|1092.25|1094.45|1087.55|246
1716950700000|2024-05-29 02:45:00|1097.15|1090.25|1097.85|1090.95|1098.25|1091.35|1094.9|1088|199
1716951000000|2024-05-29 02:50:00|1097.65|1090.75|1099.2|1092.3|1099.4|1092.5|1096.05|1089.15|152
1716951300000|2024-05-29 02:55:00|1098.95|1092.05|1098.55|1091.65|1098.95|1092.05|1096.85|1089.95|144
1716951600000|2024-05-29 03:00:00|1098.5|1091.6|1097.05|1090.15|1100.05|1093.15|1096.95|1090.05|129
1716951900000|2024-05-29 03:05:00|1097.4|1090.5|1098.65|1091.75|1098.95|1092.05|1096.7|1089.8|139
1716952200000|2024-05-29 03:10:00|1098.6|1091.7|1099.6|1092.7|1099.8|1092.9|1097.35|1090.45|111
1716952500000|2024-05-29 03:15:00|1116.6|1094.6|1115.5|1108.6|1118.45|1111.55|1114.9|1094.6|105
1716952800000|2024-05-29 03:20:00|1115.6|1108.7|1122.35|1115.45|1125.9|1119|1115|1108.1|484
1716953100000|2024-05-29 03:25:00|1122.2|1115.3|1120.1|1113.2|1130.6|1123.7|1120.1|1113.2|459
1716953400000|2024-05-29 03:30:00|1120|1113.1|1124.2|1117.3|1125.6|1118.7|1115.15|1108.25|321
1716953700000|2024-05-29 03:35:00|1124.25|1117.35|1121.1|1114.2|1129.1|1122.2|1119.6|1112.7|360
1716954000000|2024-05-29 03:40:00|1121.15|1114.25|1128.4|1121.5|1128.4|1121.5|1121.05|1114.15|309
1716954300000|2024-05-29 03:45:00|1128.55|1121.65|1133.5|1126.6|1136.3|1129.4|1128|1121.1|327
1716954600000|2024-05-29 03:50:00|1133.45|1126.55|1129.25|1122.35|1133.55|1126.65|1126.95|1120.05|426
1716954900000|2024-05-29 03:55:00|1129.15|1122.25|1125.7|1118.8|1129.2|1122.3|1124.55|1117.65|363
1716955200000|2024-05-29 04:00:00|1125.65|1118.75|1122.9|1116|1125.65|1118.75|1121.85|1114.95|308
1716955500000|2024-05-29 04:05:00|1122.95|1116.05|1122.2|1115.3|1123.35|1116.45|1121.15|1114.25|294
1716955800000|2024-05-29 04:10:00|1122.15|1115.25|1123.45|1116.55|1123.85|1116.95|1119.05|1112.15|265
1716956100000|2024-05-29 04:15:00|1123.35|1116.45|1125.85|1118.95|1127.5|1120.6|1121.1|1114.2|214
1716956400000|2024-05-29 04:20:00|1125.9|1119|1124.55|1117.65|1127.1|1120.2|1122.7|1115.8|370
1716956700000|2024-05-29 04:25:00|1124.2|1117.3|1124.15|1117.25|1127.15|1120.25|1122.6|1115.7|348
1716957000000|2024-05-29 04:30:00|1124.25|1117.35|1119.4|1112.5|1124.4|1117.5|1118.95|1112.05|381
1716957300000|2024-05-29 04:35:00|1119.5|1112.6|1120.8|1113.9|1120.95|1114.05|1117.7|1110.8|246
1716957600000|2024-05-29 04:40:00|1120.85|1113.95|1120.05|1113.15|1121.2|1114.3|1119.45|1112.55|204
1716957900000|2024-05-29 04:45:00|1120.1|1113.2|1117.75|1110.85|1121.3|1114.4|1117.1|1110.2|185
1716958200000|2024-05-29 04:50:00|1117.8|1110.9|1116.2|1109.3|1117.8|1110.9|1114.65|1107.75|219
1716958500000|2024-05-29 04:55:00|1116.25|1109.35|1116.3|1109.4|1116.8|1109.9|1115.2|1108.3|101
1716958800000|2024-05-29 05:00:00|1116.25|1109.35|1113.1|1106.2|1117.1|1110.2|1112.55|1105.65|206
1716959100000|2024-05-29 05:05:00|1113.15|1106.25|1112.95|1106.05|1115.05|1108.15|1112.9|1106|172
1716959400000|2024-05-29 05:10:00|1113|1106.1|1111.45|1104.55|1113|1106.1|1110.35|1103.45|165
1716959700000|2024-05-29 05:15:00|1111.5|1104.6|1109.15|1102.25|1113.6|1106.7|1108.8|1101.9|173
1716960000000|2024-05-29 05:20:00|1109.3|1102.4|1111.55|1104.65|1113.85|1106.95|1108.7|1101.8|189
1716960300000|2024-05-29 05:25:00|1111.5|1104.6|1107.2|1100.3|1112.1|1105.2|1105.95|1099.05|219
1716960600000|2024-05-29 05:30:00|1107.25|1100.35|1107.4|1100.5|1108.3|1101.4|1105.2|1098.3|171
1716960900000|2024-05-29 05:35:00|1107.5|1100.6|1107|1100.1|1108|1101.1|1106.3|1099.4|158
1716961200000|2024-05-29 05:40:00|1107.05|1100.15|1106.5|1099.6|1108|1101.1|1105.95|1099.05|124
1716961500000|2024-05-29 05:45:00|1106.6|1099.7|1105.7|1098.8|1106.65|1099.75|1105.1|1098.2|77
1716961800000|2024-05-29 05:50:00|1105.65|1098.75|1101.8|1094.9|1105.65|1098.75|1101.65|1094.75|162
1716962100000|2024-05-29 05:55:00|1101.75|1094.85|1103.1|1096.2|1103.35|1096.45|1101.4|1094.5|115
1716962400000|2024-05-29 06:00:00|1103|1096.1|1103.55|1096.65|1103.8|1096.9|1100.85|1093.95|182
1716962700000|2024-05-29 06:05:00|1103.5|1096.6|1102.1|1095.2|1103.5|1096.6|1100.45|1093.55|175
1716963000000|2024-05-29 06:10:00|1102.05|1095.15|1099.75|1092.85|1105.1|1098.2|1099.4|1092.5|144
1716963300000|2024-05-29 06:15:00|1099.65|1092.75|1102.05|1095.15|1102.6|1095.7|1099.6|1092.7|65
1716963600000|2024-05-29 06:20:00|1101.95|1095.05|1103.3|1096.4|1104.45|1097.55|1101.75|1094.85|104
1716963900000|2024-05-29 06:25:00|1102.7|1095.8|1100.5|1093.6|1103.65|1096.75|1099.3|1092.4|146
1716964200000|2024-05-29 06:30:00|1100.15|1093.25|1096.7|1089.8|1100.5|1093.6|1096.05|1089.15|210
1716964500000|2024-05-29 06:35:00|1096.65|1089.75|1097.3|1090.4|1097.9|1091|1095.85|1088.95|143
1716964800000|2024-05-29 06:40:00|1097.65|1090.75|1096.15|1089.25|1097.9|1091|1095.4|1088.5|139
1716965100000|2024-05-29 06:45:00|1096|1089.1|1092.4|1085.5|1096|1089.1|1092.4|1085.5|209
1716965400000|2024-05-29 06:50:00|1092.45|1085.55|1093.5|1086.6|1095.15|1088.25|1092.45|1085.55|201
1716965700000|2024-05-29 06:55:00|1093.45|1086.55|1096|1089.1|1096.6|1089.7|1093.4|1086.5|221
1716966000000|2024-05-29 07:00:00|1095.75|1088.85|1093.75|1086.85|1095.9|1089|1093.5|1086.6|283
1716966300000|2024-05-29 07:05:00|1093.7|1086.8|1096.15|1089.25|1097.25|1090.35|1091.8|1084.9|222
1716966600000|2024-05-29 07:10:00|1096.3|1089.4|1096.6|1089.7|1096.6|1089.7|1094.3|1087.4|152
1716966900000|2024-05-29 07:15:00|1096.5|1089.6|1094.5|1087.6|1098|1091.1|1094.4|1087.5|138
1716967200000|2024-05-29 07:20:00|1094.4|1087.5|1096.05|1089.15|1096.8|1089.9|1093.9|1087|114
1716967500000|2024-05-29 07:25:00|1096|1089.1|1090.9|1084|1096|1089.1|1090.6|1083.7|324
1716967800000|2024-05-29 07:30:00|1091.2|1084.3|1093.65|1086.75|1093.65|1086.75|1089.4|1082.5|251
1716968100000|2024-05-29 07:35:00|1093.55|1086.65|1088.9|1082|1094|1087.1|1088.8|1081.9|179
1716968400000|2024-05-29 07:40:00|1089.2|1082.3|1089.95|1083.05|1091.2|1084.3|1089.2|1082.3|118
1716968700000|2024-05-29 07:45:00|1090|1083.1|1090.95|1084.05|1091|1084.1|1088.9|1082|84
1716969000000|2024-05-29 07:50:00|1090.85|1083.95|1089.25|1082.35|1090.85|1083.95|1088.2|1081.3|114
1716969300000|2024-05-29 07:55:00|1089.3|1082.4|1087.15|1080.25|1089.75|1082.85|1087.15|1080.25|193
1716969600000|2024-05-29 08:00:00|1087.2|1080.3|1081.95|1075.05|1089.55|1082.65|1079.75|1072.85|496
1716969900000|2024-05-29 08:05:00|1081.9|1075|1073.6|1066.7|1081.9|1075|1071.9|1065|503
1716970200000|2024-05-29 08:10:00|1073.8|1066.9|1074.6|1067.7|1076.85|1069.95|1070.75|1063.85|435
1716970500000|2024-05-29 08:15:00|1074.3|1067.4|1071.15|1064.25|1076.65|1069.75|1070.8|1063.9|657
1716970800000|2024-05-29 08:20:00|1071.3|1064.4|1080.25|1073.35|1080.25|1073.35|1071.25|1064.35|266
1716971100000|2024-05-29 08:25:00|1080.3|1073.4|1081.25|1074.35|1081.8|1074.9|1079.35|1072.45|292
1716971400000|2024-05-29 08:30:00|1081.2|1074.3|1084.65|1077.75|1084.9|1078|1077.65|1070.75|403
1716971700000|2024-05-29 08:35:00|1084.6|1077.7|1082.75|1075.85|1085.25|1078.35|1081.3|1074.4|261
1716972000000|2024-05-29 08:40:00|1082.85|1075.95|1084.6|1077.7|1084.9|1078|1079.9|1073|250
1716972300000|2024-05-29 08:45:00|1084.75|1077.85|1084.05|1077.15|1085.45|1078.55|1082.7|1075.8|227
1716972600000|2024-05-29 08:50:00|1084|1077.1|1092.15|1085.25|1094.65|1087.75|1083.65|1076.75|396
1716972900000|2024-05-29 08:55:00|1091.95|1085.05|1087.95|1081.05|1092.05|1085.15|1087.9|1081|385
1716973200000|2024-05-29 09:00:00|1087.5|1080.6|1093.85|1086.95|1095.2|1088.3|1082.85|1075.95|275
1716973500000|2024-05-29 09:05:00|1094|1087.1|1090.5|1083.6|1094.8|1087.9|1090.25|1083.35|504
1716973800000|2024-05-29 09:10:00|1090.55|1083.65|1089.75|1082.85|1092.2|1085.3|1089.55|1082.65|270
1716974100000|2024-05-29 09:15:00|1089.85|1082.95|1089.45|1082.55|1095.65|1088.75|1089|1082.1|429
1716974400000|2024-05-29 09:20:00|1089.4|1082.5|1085.5|1078.6|1089.4|1082.5|1085.3|1078.4|368
1716974700000|2024-05-29 09:25:00|1085.65|1078.75|1086.65|1079.75|1089.95|1083.05|1084.6|1077.7|389
1716975000000|2024-05-29 09:30:00|1086.9|1080|1082.8|1075.9|1088.25|1081.35|1082|1075.1|241
1716975300000|2024-05-29 09:35:00|1083|1076.1|1087.85|1080.95|1087.95|1081.05|1081.85|1074.95|185
1716975600000|2024-05-29 09:40:00|1087.9|1081|1089.95|1083.05|1091.3|1084.4|1086.25|1079.35|276
1716975900000|2024-05-29 09:45:00|1089.9|1083|1090.65|1083.75|1090.7|1083.8|1089.1|1082.2|141
1716976200000|2024-05-29 09:50:00|1090.7|1083.8|1090.5|1083.6|1091.8|1084.9|1089.25|1082.35|154
1716976500000|2024-05-29 09:55:00|1090.55|1083.65|1089.2|1082.3|1091.65|1084.75|1088.35|1081.45|195
1716976800000|2024-05-29 10:00:00|1089.15|1082.25|1093.9|1087|1095.2|1088.3|1087.2|1080.3|186
1716977100000|2024-05-29 10:05:00|1093.8|1086.9|1092.65|1085.75|1094.2|1087.3|1091.6|1084.7|167
1716977400000|2024-05-29 10:10:00|1092.8|1085.9|1093.6|1086.7|1094.8|1087.9|1092.8|1085.9|169
1716977700000|2024-05-29 10:15:00|1093.75|1086.85|1090.4|1083.5|1094.15|1087.25|1090.1|1083.2|170
1716978000000|2024-05-29 10:20:00|1090.5|1083.6|1090.25|1083.35|1091.65|1084.75|1089.9|1083|132
1716978300000|2024-05-29 10:25:00|1090.2|1083.3|1090.6|1083.7|1091.4|1084.5|1088.6|1081.7|101
1716978600000|2024-05-29 10:30:00|1090.7|1083.8|1091.7|1084.8|1091.7|1084.8|1089.6|1082.7|151
1716978900000|2024-05-29 10:35:00|1091.75|1084.85|1093.6|1086.7|1093.65|1086.75|1090.6|1083.7|83
1716979200000|2024-05-29 10:40:00|1093.65|1086.75|1092.35|1085.45|1093.65|1086.75|1091.9|1085|85
1716979500000|2024-05-29 10:45:00|1092.55|1085.65|1092.8|1085.9|1093|1086.1|1090.5|1083.6|92
1716979800000|2024-05-29 10:50:00|1092.95|1086.05|1093.75|1086.85|1093.8|1086.9|1092.1|1085.2|85
1716980100000|2024-05-29 10:55:00|1093.9|1087|1093.05|1086.15|1094.7|1087.8|1092.3|1085.4|91
1716980400000|2024-05-29 11:00:00|1093|1086.1|1090.25|1083.35|1093.3|1086.4|1089.6|1082.7|156
1716980700000|2024-05-29 11:05:00|1090.2|1083.3|1090.7|1083.8|1090.75|1083.85|1088.7|1081.8|147
1716981000000|2024-05-29 11:10:00|1090.65|1083.75|1091.1|1084.2|1091.6|1084.7|1090.25|1083.35|130
1716981300000|2024-05-29 11:15:00|1091|1084.1|1092.6|1085.7|1093.4|1086.5|1090.7|1083.8|70
1716981600000|2024-05-29 11:20:00|1092.9|1086|1092|1085.1|1093.15|1086.25|1091.85|1084.95|101
1716981900000|2024-05-29 11:25:00|1092.1|1085.2|1091.2|1084.3|1092.1|1085.2|1090.5|1083.6|80
1716982200000|2024-05-29 11:30:00|1091.3|1084.4|1088.65|1081.75|1091.4|1084.5|1088.55|1081.65|150
1716982500000|2024-05-29 11:35:00|1088.6|1081.7|1085.3|1078.4|1088.6|1081.7|1084.6|1077.7|177
1716982800000|2024-05-29 11:40:00|1085.35|1078.45|1090.3|1083.4|1090.4|1083.5|1085.35|1078.45|106
1716983100000|2024-05-29 11:45:00|1090.25|1083.35|1086.25|1079.35|1091.1|1084.2|1085.8|1078.9|136
1716983400000|2024-05-29 11:50:00|1086.3|1079.4|1084.4|1077.5|1086.4|1079.5|1081.85|1074.95|186
1716983700000|2024-05-29 11:55:00|1084.35|1077.45|1081.6|1074.7|1084.4|1077.5|1080.5|1073.6|192
1716984000000|2024-05-29 12:00:00|1081.55|1074.65|1081.15|1074.25|1082.5|1075.6|1079.8|1072.9|223
1716984300000|2024-05-29 12:05:00|1081.2|1074.3|1081.9|1075|1082.25|1075.35|1080.7|1073.8|192
1716984600000|2024-05-29 12:10:00|1081.95|1075.05|1080.8|1073.9|1082|1075.1|1077.05|1070.15|157
1716984900000|2024-05-29 12:15:00|1080.6|1073.7|1083.8|1076.9|1083.8|1076.9|1080.35|1073.45|99
1716985200000|2024-05-29 12:20:00|1083.75|1076.85|1079.2|1072.3|1083.95|1077.05|1078.4|1071.5|187
1716985500000|2024-05-29 12:25:00|1079.15|1072.25|1076.4|1069.5|1079.65|1072.75|1073.95|1067.05|148
1716985800000|2024-05-29 12:30:00|1076.45|1069.55|1072.6|1065.7|1078.3|1071.4|1072.55|1065.65|249
1716986100000|2024-05-29 12:35:00|1072.8|1065.9|1068.5|1061.6|1073.5|1066.6|1067.3|1060.4|302
1716986400000|2024-05-29 12:40:00|1068.25|1061.35|1070.3|1063.4|1071.7|1064.8|1067.4|1060.5|197
1716986700000|2024-05-29 12:45:00|1070.25|1063.35|1074.5|1067.6|1075.4|1068.5|1068.15|1061.25|206
1716987000000|2024-05-29 12:50:00|1074.55|1067.65|1076.6|1069.7|1077.6|1070.7|1074.05|1067.15|189
1716987300000|2024-05-29 12:55:00|1076.55|1069.65|1073.45|1066.55|1076.55|1069.65|1073.3|1066.4|162
1716987600000|2024-05-29 13:00:00|1073.7|1066.8|1077.25|1070.35|1078.4|1071.5|1072.5|1065.6|268
1716987900000|2024-05-29 13:05:00|1077.3|1070.4|1074.4|1067.5|1077.45|1070.55|1073.9|1067|215
1716988200000|2024-05-29 13:10:00|1074|1067.1|1079.4|1072.5|1079.4|1072.5|1072.2|1065.3|206
1716988500000|2024-05-29 13:15:00|1079.55|1072.65|1072.25|1065.35|1081.35|1074.45|1072.1|1065.2|292
1716988800000|2024-05-29 13:20:00|1072|1065.1|1070.3|1063.4|1074.7|1067.8|1068.55|1061.65|477
1716989100000|2024-05-29 13:25:00|1070.25|1063.35|1070.3|1063.4|1072.05|1065.15|1069.2|1062.3|434
1716989400000|2024-05-29 13:30:00|1070.45|1063.55|1061.4|1054.5|1072.1|1065.2|1057.3|1050.4|451
1716989700000|2024-05-29 13:35:00|1061.35|1054.45|1064.75|1057.85|1065.35|1058.45|1059.6|1052.7|460
1716990000000|2024-05-29 13:40:00|1064.8|1057.9|1064|1057.1|1065.45|1058.55|1060.55|1053.65|406
1716990300000|2024-05-29 13:45:00|1063.9|1057|1059.55|1052.65|1065.5|1058.6|1057.05|1050.15|411
1716990600000|2024-05-29 13:50:00|1059.75|1052.85|1063.7|1056.8|1063.7|1056.8|1057.2|1050.3|333
1716990900000|2024-05-29 13:55:00|1063.65|1056.75|1062.6|1055.7|1064.95|1058.05|1060.7|1053.8|298
1716991200000|2024-05-29 14:00:00|1062.65|1055.75|1062.2|1055.3|1063.8|1056.9|1059.7|1052.8|458
1716991500000|2024-05-29 14:05:00|1062.15|1055.25|1064.15|1057.25|1065.45|1058.55|1061.4|1054.5|481
1716991800000|2024-05-29 14:10:00|1064.1|1057.2|1063.9|1057|1064.5|1057.6|1062.45|1055.55|251
1716992100000|2024-05-29 14:15:00|1063.8|1056.9|1066.85|1059.95|1067.3|1060.4|1063.2|1056.3|251
1716992400000|2024-05-29 14:20:00|1066.9|1060|1062.6|1055.7|1066.9|1060|1060.2|1053.3|356
1716992700000|2024-05-29 14:25:00|1062.55|1055.65|1058.1|1051.2|1064.4|1057.5|1056.9|1050|402
1716993000000|2024-05-29 14:30:00|1058.15|1051.25|1061.3|1054.4|1062.45|1055.55|1057.85|1050.95|303
1716993300000|2024-05-29 14:35:00|1061.8|1054.9|1062.05|1055.15|1062.45|1055.55|1058.25|1051.35|392
1716993600000|2024-05-29 14:40:00|1062.1|1055.2|1062.05|1055.15|1062.8|1055.9|1061.25|1054.35|241
1716993900000|2024-05-29 14:45:00|1062.35|1055.45|1060.05|1053.15|1063.65|1056.75|1058.2|1051.3|229
1716994200000|2024-05-29 14:50:00|1060|1053.1|1059.75|1052.85|1061.5|1054.6|1058.2|1051.3|249
1716994500000|2024-05-29 14:55:00|1059.8|1052.9|1056.65|1049.75|1059.95|1053.05|1056.65|1049.75|234
1716994800000|2024-05-29 15:00:00|1056.6|1049.7|1059.15|1052.25|1059.15|1052.25|1056.55|1049.65|312
1716995100000|2024-05-29 15:05:00|1059.25|1052.35|1057.4|1050.5|1059.3|1052.4|1057|1050.1|221
1716995400000|2024-05-29 15:10:00|1057.6|1050.7|1058.2|1051.3|1058.7|1051.8|1055.05|1048.15|217
1716995700000|2024-05-29 15:15:00|1058.15|1051.25|1061.45|1054.55|1062.8|1055.9|1056.65|1049.75|281
1716996000000|2024-05-29 15:20:00|1061.4|1054.5|1062.1|1055.2|1062.85|1055.95|1060.8|1053.9|335
1716996300000|2024-05-29 15:25:00|1062|1055.1|1058|1051.1|1062.8|1055.9|1055.65|1048.75|323
1716996600000|2024-05-29 15:30:00|1058.15|1051.25|1054.9|1048|1058.75|1051.85|1054.4|1047.5|443
1716996900000|2024-05-29 15:35:00|1054.85|1047.95|1056.9|1050|1057.2|1050.3|1054.4|1047.5|292
1716997200000|2024-05-29 15:40:00|1056.95|1050.05|1057.5|1050.6|1057.5|1050.6|1054.7|1047.8|137
1716997500000|2024-05-29 15:45:00|1057.4|1050.5|1056.35|1049.45|1059.2|1052.3|1056.1|1049.2|215
1716997800000|2024-05-29 15:50:00|1056.45|1049.55|1053.05|1046.15|1057.65|1050.75|1051.5|1044.6|320
1716998100000|2024-05-29 15:55:00|1053.1|1046.2|1054.55|1047.65|1054.8|1047.9|1052.25|1045.35|198
1716998400000|2024-05-29 16:00:00|1054.5|1047.6|1055.7|1048.8|1056.35|1049.45|1051.55|1044.65|324
1716998700000|2024-05-29 16:05:00|1056|1049.1|1055.25|1048.35|1056.7|1049.8|1051.8|1044.9|287
1716999000000|2024-05-29 16:10:00|1054.6|1047.7|1057.5|1050.6|1059|1052.1|1052.7|1045.8|233
1716999300000|2024-05-29 16:15:00|1057.65|1050.75|1062.6|1055.7|1063.4|1056.5|1056.8|1049.9|240
1716999600000|2024-05-29 16:20:00|1062.65|1055.75|1060.1|1053.2|1062.9|1056|1059.6|1052.7|199
1716999900000|2024-05-29 16:25:00|1060.25|1053.35|1058.4|1051.5|1061.75|1054.85|1058|1051.1|200
1717000200000|2024-05-29 16:30:00|1058.5|1051.6|1056.5|1049.6|1058.5|1051.6|1054.15|1047.25|157
1717000500000|2024-05-29 16:35:00|1056.55|1049.65|1056.9|1050|1057.15|1050.25|1055.1|1048.2|178
1717000800000|2024-05-29 16:40:00|1056.8|1049.9|1058.85|1051.95|1058.9|1052|1056|1049.1|121
1717001100000|2024-05-29 16:45:00|1058.8|1051.9|1059.2|1052.3|1061.75|1054.85|1057.75|1050.85|205
1717001400000|2024-05-29 16:50:00|1059.15|1052.25|1060.85|1053.95|1060.85|1053.95|1058.65|1051.75|163
1717001700000|2024-05-29 16:55:00|1061.05|1054.15|1060.45|1053.55|1061.4|1054.5|1059.85|1052.95|146
1717002000000|2024-05-29 17:00:00|1060.3|1053.4|1059.4|1052.5|1060.6|1053.7|1057.1|1050.2|202
1717002300000|2024-05-29 17:05:00|1059.45|1052.55|1061.6|1054.7|1061.6|1054.7|1059.35|1052.45|72
1717002600000|2024-05-29 17:10:00|1061.65|1054.75|1061.9|1055|1062.1|1055.2|1061.25|1054.35|71
1717002900000|2024-05-29 17:15:00|1061.85|1054.95|1060.95|1054.05|1061.9|1055|1060.85|1053.95|90
1717003200000|2024-05-29 17:20:00|1060.1|1053.2|1058.3|1051.4|1060.1|1053.2|1058.2|1051.3|73
1717003500000|2024-05-29 17:25:00|1058.35|1051.45|1060.2|1053.3|1060.25|1053.35|1058.25|1051.35|72
1717003800000|2024-05-29 17:30:00|1060.4|1053.5|1062.2|1055.3|1062.6|1055.7|1059.45|1052.55|147
1717004100000|2024-05-29 17:35:00|1062.15|1055.25|1065.5|1058.6|1070.05|1063.15|1061.2|1054.3|231
1717004400000|2024-05-29 17:40:00|1065.45|1058.55|1062.2|1055.3|1066.2|1059.3|1062.2|1055.3|155
1717004700000|2024-05-29 17:45:00|1062.15|1055.25|1057.95|1051.05|1062.15|1055.25|1056.85|1049.95|192
1717005000000|2024-05-29 17:50:00|1058|1051.1|1060.35|1053.45|1060.4|1053.5|1057.55|1050.65|151
1717005300000|2024-05-29 17:55:00|1060.6|1053.7|1061.9|1055|1061.9|1055|1060.25|1053.35|152
1717005600000|2024-05-29 18:00:00|1061.75|1054.85|1063.35|1056.45|1063.85|1056.95|1061.75|1054.85|275
1717005900000|2024-05-29 18:05:00|1063.3|1056.4|1058.45|1051.55|1063.3|1056.4|1058.4|1051.5|278
1717006200000|2024-05-29 18:10:00|1058.35|1051.45|1059|1052.1|1059.8|1052.9|1058.15|1051.25|191
1717006500000|2024-05-29 18:15:00|1058.7|1051.8|1056.6|1049.7|1058.75|1051.85|1056.4|1049.5|176
1717006800000|2024-05-29 18:20:00|1056.55|1049.65|1053.75|1046.85|1059.2|1052.3|1053.65|1046.75|192
1717007100000|2024-05-29 18:25:00|1054|1047.1|1054.15|1047.25|1055.7|1048.8|1053.8|1046.9|261
1717007400000|2024-05-29 18:30:00|1054.1|1047.2|1057.7|1050.8|1058|1051.1|1053.2|1046.3|282
1717007700000|2024-05-29 18:35:00|1057.65|1050.75|1054.4|1047.5|1057.7|1050.8|1054.3|1047.4|303
1717008000000|2024-05-29 18:40:00|1054.35|1047.45|1055.6|1048.7|1055.65|1048.75|1053.1|1046.2|287
1717008300000|2024-05-29 18:45:00|1055.5|1048.6|1055.75|1047.45|1057.35|1049.05|1053.7|1045.4|268
1717008600000|2024-05-29 18:50:00|1055.65|1047.35|1053.95|1045.65|1055.8|1047.5|1053.65|1045.35|345
1717008900000|2024-05-29 18:55:00|1053.9|1045.6|1055.95|1047.65|1056.05|1047.75|1053.6|1045.3|225
1717009200000|2024-05-29 19:00:00|1056|1047.7|1056.95|1048.65|1057.05|1048.75|1054.5|1046.2|147
1717009500000|2024-05-29 19:05:00|1057|1048.7|1057.95|1049.65|1060|1051.7|1056.9|1048.6|139
1717009800000|2024-05-29 19:10:00|1058|1049.7|1060.7|1052.4|1060.7|1052.4|1057.9|1049.6|104
1717010100000|2024-05-29 19:15:00|1061.05|1052.75|1060.1|1051.8|1061.6|1053.3|1058.95|1050.65|172
1717010400000|2024-05-29 19:20:00|1060.2|1051.9|1060.3|1052|1060.6|1052.3|1059.65|1051.35|192
1717010700000|2024-05-29 19:25:00|1060.35|1052.05|1062.45|1054.15|1062.9|1054.6|1059.65|1051.35|123
1717011000000|2024-05-29 19:30:00|1062.4|1054.1|1060.8|1052.5|1062.4|1054.1|1059.2|1050.9|160
1717011300000|2024-05-29 19:35:00|1060.9|1052.6|1058.65|1050.35|1061.5|1053.2|1058.5|1050.2|172
1717011600000|2024-05-29 19:40:00|1058.6|1050.3|1056.05|1047.75|1058.6|1050.3|1055.6|1047.3|178
1717011900000|2024-05-29 19:45:00|1055.95|1047.65|1057.3|1049|1057.9|1049.6|1055.75|1047.45|216
1717012200000|2024-05-29 19:50:00|1057.35|1049.05|1052.6|1044.3|1057.35|1049.05|1052.1|1043.8|223
1717012500000|2024-05-29 19:55:00|1052.75|1044.45|1052.55|1044.25|1053.6|1045.3|1051.65|1043.35|157
1717012800000|2024-05-29 20:00:00|1052.6|1044.3|1053.45|1045.15|1054|1045.7|1051.35|1043.05|188
1717013100000|2024-05-29 20:05:00|1053.4|1045.1|1050.6|1042.3|1054.15|1045.85|1049.6|1041.3|246
1717013400000|2024-05-29 20:10:00|1050.65|1042.35|1055.2|1046.9|1055.25|1046.95|1050|1041.7|141
1717013700000|2024-05-29 20:15:00|1055.1|1046.8|1054.8|1046.5|1055.55|1047.25|1053.3|1045|185
1717014000000|2024-05-29 20:20:00|1054.9|1046.6|1053.9|1045.6|1055.25|1046.95|1053.9|1045.6|135
1717014300000|2024-05-29 20:25:00|1053.95|1045.65|1054.35|1046.05|1054.95|1046.65|1052.9|1044.6|124
1717014600000|2024-05-29 20:30:00|1054.4|1046.1|1055.2|1046.9|1055.25|1046.95|1054|1045.7|184
1717014900000|2024-05-29 20:35:00|1055.25|1046.95|1058.05|1049.75|1058.15|1049.85|1055.25|1046.95|86
1717015200000|2024-05-29 20:40:00|1058.1|1049.8|1055.9|1047.6|1058.1|1049.8|1055.1|1046.8|116
1717015500000|2024-05-29 20:45:00|1055.85|1047.55|1055.25|1046.95|1056.6|1048.3|1055.2|1046.9|153
1717015800000|2024-05-29 20:50:00|1055.2|1046.9|1053.25|1044.95|1055.25|1046.95|1053.15|1044.85|134
1717016100000|2024-05-29 20:55:00|1053.35|1045.05|1054.07|1045.77|1055.35|1047.05|1053.35|1045.05|187
1717016400000|2024-05-29 21:00:00|1054|1045.7|1054.26|1045.96|1054.92|1046.62|1053.18|1044.88|429
1717016700000|2024-05-29 21:05:00|1054.12|1045.82|1053|1044.7|1054.18|1045.88|1051.79|1043.49|437
1717017000000|2024-05-29 21:10:00|1053.05|1044.75|1055.72|1047.42|1055.72|1047.42|1051.57|1043.27|480
1717017300000|2024-05-29 21:15:00|1055.81|1047.51|1053.18|1044.88|1056.41|1048.11|1052.15|1043.85|441
1717017600000|2024-05-29 21:20:00|1053.15|1044.85|1056.38|1048.08|1056.88|1048.58|1052.58|1044.28|323
1717017900000|2024-05-29 21:25:00|1056.44|1048.14|1054.4|1046.1|1057.04|1048.74|1054.4|1046.1|323
1717018200000|2024-05-29 21:30:00|1054.39|1046.09|1055.67|1047.37|1055.67|1047.37|1052.2|1043.9|399
1717018500000|2024-05-29 21:35:00|1055.6|1047.3|1061.22|1052.92|1064.27|1055.97|1055.6|1047.3|354
1717018800000|2024-05-29 21:40:00|1061.21|1052.91|1061.3|1053|1062.01|1053.71|1061.12|1052.82|240
1717019100000|2024-05-29 21:45:00|1061.19|1052.89|1062.63|1054.33|1062.84|1054.54|1061.13|1052.83|254
1717019400000|2024-05-29 21:50:00|1062.66|1054.36|1062.3|1054|1064.86|1056.56|1062.03|1053.73|332
1717019700000|2024-05-29 21:55:00|1062.26|1053.96|1061|1052.7|1065.84|1057.54|1060.42|1052.12|343
1717020000000|2024-05-29 22:00:00|1060.8|1052.5|1062.7|1054.4|1062.7|1054.4|1060.3|1052|94
1717020300000|2024-05-29 22:05:00|1062.6|1054.3|1062|1053.7|1063.6|1055.3|1060.85|1052.55|151
1717020600000|2024-05-29 22:10:00|1062.05|1053.75|1058.7|1050.4|1062.05|1053.75|1058.7|1050.4|79
1717020900000|2024-05-29 22:15:00|1058.6|1050.3|1058.6|1050.3|1059.85|1051.55|1058.3|1050|75
1717021200000|2024-05-29 22:20:00|1058.65|1050.35|1060.6|1052.3|1060.6|1052.3|1058.5|1050.2|91
1717021500000|2024-05-29 22:25:00|1060.5|1052.2|1060.05|1051.75|1061.1|1052.8|1059.9|1051.6|28
1717021800000|2024-05-29 22:30:00|1060|1051.7|1059.3|1051|1060.4|1052.1|1058.3|1050|72
1717022100000|2024-05-29 22:35:00|1059.5|1051.2|1060.2|1051.9|1060.2|1051.9|1058.7|1050.4|45
1717022400000|2024-05-29 22:40:00|1060.15|1051.85|1058.7|1050.4|1060.2|1051.9|1057.3|1049|86
1717022700000|2024-05-29 22:45:00|1058.95|1050.65|1056.3|1048|1059|1050.7|1055.85|1047.55|72
1717023000000|2024-05-29 22:50:00|1056.35|1048.05|1055.8|1047.5|1056.95|1048.65|1055.7|1047.4|73
1717023300000|2024-05-29 22:55:00|1055.75|1047.45|1055.65|1047.35|1056.25|1047.95|1055.35|1047.05|57
1717023600000|2024-05-29 23:00:00|1055.6|1047.3|1056.25|1047.95|1056.4|1048.1|1054.8|1046.5|72
1717023900000|2024-05-29 23:05:00|1056.3|1048|1055.85|1047.55|1058.25|1049.95|1055.25|1046.95|146
1717024200000|2024-05-29 23:10:00|1055.75|1047.45|1055.65|1047.35|1056.3|1048|1054.95|1046.65|148
1717024500000|2024-05-29 23:15:00|1055.7|1047.4|1054.25|1045.95|1056.05|1047.75|1054.2|1045.9|105
1717024800000|2024-05-29 23:20:00|1054.45|1046.15|1055.2|1046.9|1055.5|1047.2|1054.3|1046|94
1717025100000|2024-05-29 23:25:00|1055.3|1047|1055.55|1047.25|1056.05|1047.75|1055.05|1046.75|51
1717025400000|2024-05-29 23:30:00|1055.6|1047.3|1054.35|1046.05|1055.7|1047.4|1054.2|1045.9|51
1717025700000|2024-05-29 23:35:00|1053.9|1045.6|1051.7|1043.4|1053.95|1045.65|1051.65|1043.35|128
1717026000000|2024-05-29 23:40:00|1051.95|1043.65|1051.15|1042.85|1051.95|1043.65|1051.1|1042.8|121
1717026300000|2024-05-29 23:45:00|1050.9|1042.6|1049.1|1040.8|1050.95|1042.65|1048.9|1040.6|84
1717026600000|2024-05-29 23:50:00|1049.05|1040.75|1049.95|1041.65|1050.5|1042.2|1048.7|1040.4|169
1717026900000|2024-05-29 23:55:00|1049.65|1041.35|1048.4|1040.1|1049.65|1041.35|1047.9|1039.6|150
1717027200000|2024-05-30 00:00:00|1048.35|1040.05|1056.7|1048.4|1056.7|1048.4|1048.35|1040.05|174
1717027500000|2024-05-30 00:05:00|1056.75|1048.45|1055.85|1047.55|1056.95|1048.65|1054.2|1045.9|190
1717027800000|2024-05-30 00:10:00|1055.8|1047.5|1055.4|1047.1|1057.5|1049.2|1055.4|1047.1|121
1717028100000|2024-05-30 00:15:00|1055.3|1047|1060.65|1052.35|1061.8|1053.5|1054.8|1046.5|194
1717028400000|2024-05-30 00:20:00|1060.7|1052.4|1060.6|1052.3|1061.9|1053.6|1058.45|1050.15|317
1717028700000|2024-05-30 00:25:00|1060.5|1052.2|1058.65|1050.35|1060.8|1052.5|1057.9|1049.6|182
1717029000000|2024-05-30 00:30:00|1058.7|1050.4|1059.4|1051.1|1060.35|1052.05|1057.6|1049.3|94
1717029300000|2024-05-30 00:35:00|1059.45|1051.15|1058|1049.7|1059.75|1051.45|1057.55|1049.25|90
1717029600000|2024-05-30 00:40:00|1057.95|1049.65|1056.5|1048.2|1058|1049.7|1054.95|1046.65|100
1717029900000|2024-05-30 00:45:00|1056.3|1048|1056.15|1047.85|1056.4|1048.1|1055.5|1047.2|57
1717030200000|2024-05-30 00:50:00|1056.1|1047.8|1053.2|1044.9|1056.2|1047.9|1053.1|1044.8|163
1717030500000|2024-05-30 00:55:00|1053.25|1044.95|1057.7|1049.4|1058.45|1050.15|1053.1|1044.8|292
1717030800000|2024-05-30 01:00:00|1057.85|1049.55|1059.9|1051.6|1062.05|1053.75|1057.75|1049.45|244
1717031100000|2024-05-30 01:05:00|1059.8|1051.5|1059.7|1051.4|1062|1053.7|1059.2|1050.9|184
1717031400000|2024-05-30 01:10:00|1059.5|1051.2|1062.75|1054.45|1062.85|1054.55|1058.5|1050.2|150
1717031700000|2024-05-30 01:15:00|1062.8|1054.5|1066.1|1057.8|1067.4|1059.1|1062.6|1054.3|148
1717032000000|2024-05-30 01:20:00|1066.25|1057.95|1065.15|1056.85|1066.6|1058.3|1064.6|1056.3|157
1717032300000|2024-05-30 01:25:00|1065.2|1056.9|1064.3|1056|1065.2|1056.9|1062.1|1053.8|123
1717032600000|2024-05-30 01:30:00|1064.2|1055.9|1066.1|1057.8|1066.2|1057.9|1062.75|1054.45|108
1717032900000|2024-05-30 01:35:00|1066.05|1057.75|1065.25|1056.95|1066.3|1058|1064.8|1056.5|117
1717033200000|2024-05-30 01:40:00|1065.4|1057.1|1066.3|1058|1066.3|1058|1065.4|1057.1|63
1717033500000|2024-05-30 01:45:00|1066.25|1057.95|1065.8|1057.5|1066.25|1057.95|1064.15|1055.85|83
1717033800000|2024-05-30 01:50:00|1065.7|1057.4|1065.25|1056.95|1066.75|1058.45|1065.2|1056.9|147
1717034100000|2024-05-30 01:55:00|1065.2|1056.9|1062.9|1054.6|1065.2|1056.9|1062.9|1054.6|87
1717034400000|2024-05-30 02:00:00|1063|1054.7|1061.2|1052.9|1063|1054.7|1060.8|1052.5|91
1717034700000|2024-05-30 02:05:00|1061.25|1052.95|1064.6|1056.3|1064.95|1056.65|1061.25|1052.95|146
1717035000000|2024-05-30 02:10:00|1064.65|1056.35|1064.85|1056.55|1065.3|1057|1064.35|1056.05|115
1717035300000|2024-05-30 02:15:00|1064.9|1056.6|1066.25|1057.95|1066.45|1058.15|1064.9|1056.6|123
1717035600000|2024-05-30 02:20:00|1066.2|1057.9|1066.9|1058.6|1066.9|1058.6|1066.1|1057.8|134
1717035900000|2024-05-30 02:25:00|1066.85|1058.55|1067.5|1059.2|1067.5|1059.2|1066|1057.7|84
1717036200000|2024-05-30 02:30:00|1067.35|1059.05|1067.65|1059.35|1068.6|1060.3|1066.45|1058.15|252
1717036500000|2024-05-30 02:35:00|1067.6|1059.3|1068.05|1059.75|1068.35|1060.05|1067.4|1059.1|225
1717036800000|2024-05-30 02:40:00|1068|1059.7|1068.1|1059.8|1069.5|1061.2|1067.95|1059.65|136
1717037100000|2024-05-30 02:45:00|1068.05|1059.75|1064.4|1056.1|1068.05|1059.75|1063.55|1055.25|141
1717037400000|2024-05-30 02:50:00|1064.5|1056.2|1064.95|1056.65|1065.55|1057.25|1064.35|1056.05|126
1717037700000|2024-05-30 02:55:00|1064.9|1056.6|1065.1|1056.8|1065.6|1057.3|1064.9|1056.6|85
1717038000000|2024-05-30 03:00:00|1065.2|1056.9|1065.8|1057.5|1065.85|1057.55|1064.05|1055.75|157
1717038300000|2024-05-30 03:05:00|1065.75|1057.45|1064.35|1056.05|1065.9|1057.6|1064.2|1055.9|126
1717038600000|2024-05-30 03:10:00|1064.3|1056|1063.65|1055.35|1064.35|1056.05|1063.6|1055.3|192
1717038900000|2024-05-30 03:15:00|1063.6|1055.3|1063.15|1054.85|1063.6|1055.3|1061.95|1053.65|96
1717039200000|2024-05-30 03:20:00|1063.1|1054.8|1063.2|1054.9|1064.2|1055.9|1063.1|1054.8|35
1717039500000|2024-05-30 03:25:00|1063.15|1054.85|1063.2|1054.9|1063.4|1055.1|1062.9|1054.6|151
1717039800000|2024-05-30 03:30:00|1063.25|1054.95|1063.4|1055.1|1064|1055.7|1062.75|1054.45|189
1717040100000|2024-05-30 03:35:00|1063.45|1055.15|1064.25|1055.95|1064.4|1056.1|1063.45|1055.15|88
1717040400000|2024-05-30 03:40:00|1064.2|1055.9|1063.85|1055.55|1064.5|1056.2|1063.5|1055.2|114
1717040700000|2024-05-30 03:45:00|1063.8|1055.5|1063.2|1054.9|1064.4|1056.1|1063|1054.7|97
1717041000000|2024-05-30 03:50:00|1063.35|1055.05|1063.45|1055.15|1063.85|1055.55|1063.1|1054.8|86
1717041300000|2024-05-30 03:55:00|1063.4|1055.1|1065.15|1056.85|1065.15|1056.85|1063.4|1055.1|43
1717041600000|2024-05-30 04:00:00|1065.3|1057|1064.35|1056.05|1065.7|1057.4|1063.8|1055.5|92
1717041900000|2024-05-30 04:05:00|1064.3|1056|1062.7|1054.4|1064.9|1056.6|1062.1|1053.8|102
1717042200000|2024-05-30 04:10:00|1062.6|1054.3|1061.75|1053.45|1063.1|1054.8|1061.75|1053.45|74
1717042500000|2024-05-30 04:15:00|1061.7|1053.4|1061.15|1052.85|1062.4|1054.1|1060.6|1052.3|62
1717042800000|2024-05-30 04:20:00|1061.35|1053.05|1061.65|1053.35|1061.7|1053.4|1061.25|1052.95|65
1717043100000|2024-05-30 04:25:00|1061.7|1053.4|1062.3|1054|1062.75|1054.45|1061.65|1053.35|38
1717043400000|2024-05-30 04:30:00|1062.25|1053.95|1066.9|1058.6|1068.85|1060.55|1062.1|1053.8|151
1717043700000|2024-05-30 04:35:00|1066.85|1058.55|1064.45|1056.15|1068.1|1059.8|1064.2|1055.9|140
1717044000000|2024-05-30 04:40:00|1064.4|1056.1|1063.85|1055.55|1064.9|1056.6|1063.75|1055.45|118
1717044300000|2024-05-30 04:45:00|1063.7|1055.4|1061.9|1053.6|1063.95|1055.65|1061.9|1053.6|79
1717044600000|2024-05-30 04:50:00|1061.85|1053.55|1058|1049.7|1061.95|1053.65|1058|1049.7|136
1717044900000|2024-05-30 04:55:00|1058.05|1049.75|1058.5|1050.2|1059|1050.7|1057.6|1049.3|132
1717045200000|2024-05-30 05:00:00|1058.65|1050.35|1057.35|1049.05|1060.2|1051.9|1057.3|1049|120
1717045500000|2024-05-30 05:05:00|1057.25|1048.95|1058.65|1050.35|1059.1|1050.8|1057.25|1048.95|144
1717045800000|2024-05-30 05:10:00|1058.55|1050.25|1056.7|1048.4|1058.55|1050.25|1056.6|1048.3|152
1717046100000|2024-05-30 05:15:00|1056.65|1048.35|1057.5|1049.2|1057.5|1049.2|1056.6|1048.3|112
1717046400000|2024-05-30 05:20:00|1057.6|1049.3|1058.6|1050.3|1058.75|1050.45|1057.45|1049.15|87
1717046700000|2024-05-30 05:25:00|1058.65|1050.35|1059.3|1051|1059.6|1051.3|1058.6|1050.3|86
1717047000000|2024-05-30 05:30:00|1059.4|1051.1|1057.8|1049.5|1059.4|1051.1|1056.7|1048.4|103
1717047300000|2024-05-30 05:35:00|1057.95|1049.65|1058.85|1050.55|1058.9|1050.6|1057.7|1049.4|138
1717047600000|2024-05-30 05:40:00|1058.8|1050.5|1057.3|1049|1059.55|1051.25|1057.3|1049|146
1717047900000|2024-05-30 05:45:00|1057.35|1049.05|1058.65|1050.35|1059.75|1051.45|1056.95|1048.65|144
1717048200000|2024-05-30 05:50:00|1058.7|1050.4|1058.55|1050.25|1059|1050.7|1058.1|1049.8|92
1717048500000|2024-05-30 05:55:00|1058.7|1050.4|1059.7|1051.4|1059.7|1051.4|1058.65|1050.35|51
1717048800000|2024-05-30 06:00:00|1059.75|1051.45|1059.75|1051.45|1060.7|1052.4|1058.4|1050.1|224
1717049100000|2024-05-30 06:05:00|1059.8|1051.5|1054.45|1046.15|1059.8|1051.5|1054.2|1045.9|285
1717049400000|2024-05-30 06:10:00|1054.5|1046.2|1054.3|1046|1056.4|1048.1|1054.2|1045.9|190
1717049700000|2024-05-30 06:15:00|1054.25|1045.95|1059.45|1051.15|1059.5|1051.2|1054.2|1045.9|183
1717050000000|2024-05-30 06:20:00|1059.4|1051.1|1049.15|1040.85|1059.45|1051.15|1048.9|1040.6|370
1717050300000|2024-05-30 06:25:00|1049.25|1040.95|1054.65|1046.35|1055.55|1047.25|1048.8|1040.5|254
1717050600000|2024-05-30 06:30:00|1054.7|1046.4|1046.7|1038.4|1055.05|1046.75|1046.7|1038.4|336
1717050900000|2024-05-30 06:35:00|1046.75|1038.45|1050.75|1042.45|1051.45|1043.15|1045.6|1037.3|326
1717051200000|2024-05-30 06:40:00|1050.9|1042.6|1051.95|1043.65|1052.15|1043.85|1049.7|1041.4|229
1717051500000|2024-05-30 06:45:00|1052.3|1044|1053.35|1045.05|1054.3|1046|1052.3|1044|159
1717051800000|2024-05-30 06:50:00|1053.3|1045|1050.4|1042.1|1053.3|1045|1048.5|1040.2|276
1717052400000|2024-05-30 07:00:00|1050.45|1042.15|1049.3|1041|1050.7|1042.4|1049.1|1040.8|83
1717053900000|2024-05-30 07:25:00|1060.2|1051.9|1064|1055.7|1068.05|1059.75|1060.15|1051.85|99
1717054200000|2024-05-30 07:30:00|1064.4|1056.1|1061.55|1053.25|1065.7|1057.4|1061.3|1053|86
1717054500000|2024-05-30 07:35:00|1062.05|1053.75|1064.2|1055.9|1065.1|1056.8|1060.5|1052.2|98
1717054800000|2024-05-30 07:40:00|1064.15|1055.85|1062.3|1054|1064.15|1055.85|1061.4|1053.1|117
1717055100000|2024-05-30 07:45:00|1062.2|1053.9|1053.2|1044.9|1062.2|1053.9|1053.2|1044.9|107
1717055400000|2024-05-30 07:50:00|1053|1044.7|1044|1035.7|1053|1044.7|1041.45|1033.15|364
1717055700000|2024-05-30 07:55:00|1044.05|1035.75|1049.2|1040.9|1051.5|1043.2|1040.3|1032|305
1717056000000|2024-05-30 08:00:00|1049.3|1041|1049.8|1041.5|1052.5|1044.2|1045.6|1037.3|348
1717056300000|2024-05-30 08:05:00|1049.95|1041.65|1051|1042.7|1052.25|1043.95|1045.95|1037.65|482
1717056600000|2024-05-30 08:10:00|1050.75|1042.45|1054|1045.7|1054.45|1046.15|1049.45|1041.15|322
1717056900000|2024-05-30 08:15:00|1053.9|1045.6|1054.6|1046.3|1059.15|1050.85|1053.7|1045.4|292
1717057200000|2024-05-30 08:20:00|1054.7|1046.4|1053.85|1045.55|1056.45|1048.15|1052.45|1044.15|269
1717057500000|2024-05-30 08:25:00|1054.65|1046.35|1056.2|1047.9|1058.3|1050|1054.3|1046|231
1717057800000|2024-05-30 08:30:00|1056.15|1047.85|1060.6|1052.3|1062.6|1054.3|1055.4|1047.1|239
1717058100000|2024-05-30 08:35:00|1060.8|1052.5|1063.55|1055.25|1064.3|1056|1060.7|1052.4|220
1717058400000|2024-05-30 08:40:00|1063.5|1055.2|1064.4|1056.1|1064.8|1056.5|1063.4|1055.1|114
1717058700000|2024-05-30 08:45:00|1064.3|1056|1063.4|1055.1|1065.9|1057.6|1062.2|1053.9|181
1717059000000|2024-05-30 08:50:00|1063.45|1055.15|1061.95|1053.65|1064.8|1056.5|1061.25|1052.95|140
1717059300000|2024-05-30 08:55:00|1062|1053.7|1063.65|1055.35|1064.9|1056.6|1061.7|1053.4|161
1717059600000|2024-05-30 09:00:00|1064.65|1056.35|1064.9|1056.6|1064.9|1056.6|1062.9|1054.6|222
1717059900000|2024-05-30 09:05:00|1064.7|1056.4|1065.4|1057.1|1065.6|1057.3|1064.2|1055.9|83
1717060200000|2024-05-30 09:10:00|1065.35|1057.05|1067.4|1059.1|1067.4|1059.1|1065.3|1057|68
1717060500000|2024-05-30 09:15:00|1067.45|1059.15|1071.7|1063.4|1075.4|1067.1|1066.95|1058.65|232
1717060800000|2024-05-30 09:20:00|1071.55|1063.25|1068.1|1059.8|1072.2|1063.9|1067.85|1059.55|185
1717061100000|2024-05-30 09:25:00|1068.2|1059.9|1067.6|1059.3|1071.2|1062.9|1067.5|1059.2|187
1717061400000|2024-05-30 09:30:00|1067.7|1059.4|1069.05|1060.75|1070.45|1062.15|1066.7|1058.4|154
1717061700000|2024-05-30 09:35:00|1069|1060.7|1070.3|1062|1070.8|1062.5|1068.5|1060.2|178
1717062000000|2024-05-30 09:40:00|1070.35|1062.05|1070.25|1061.95|1073|1064.7|1069.5|1061.2|127
1717062300000|2024-05-30 09:45:00|1070.2|1061.9|1071.5|1063.2|1072.1|1063.8|1070|1061.7|151
1717062600000|2024-05-30 09:50:00|1071.4|1063.1|1075.8|1067.5|1076.65|1068.35|1070.5|1062.2|134
1717062900000|2024-05-30 09:55:00|1076.4|1068.1|1074.85|1066.55|1076.9|1068.6|1073.6|1065.3|153
1717063200000|2024-05-30 10:00:00|1074.8|1066.5|1076.4|1068.1|1079.1|1070.8|1074.75|1066.45|223
1717063500000|2024-05-30 10:05:00|1076.2|1067.9|1071.05|1062.75|1076.2|1067.9|1071.05|1062.75|242
1717063800000|2024-05-30 10:10:00|1071.1|1062.8|1067.9|1059.6|1071.85|1063.55|1067.8|1059.5|134
1717064100000|2024-05-30 10:15:00|1067.85|1059.55|1070.4|1062.1|1070.45|1062.15|1067.3|1059|137
1717064400000|2024-05-30 10:20:00|1070.35|1062.05|1074.35|1066.05|1076.05|1067.75|1069.95|1061.65|214
1717064700000|2024-05-30 10:25:00|1074.25|1065.95|1076.1|1067.8|1076.65|1068.35|1074.2|1065.9|177
1717065000000|2024-05-30 10:30:00|1076|1067.7|1080.2|1071.9|1080.4|1072.1|1075.55|1067.25|127
1717065300000|2024-05-30 10:35:00|1080.1|1071.8|1083.95|1075.65|1084.05|1075.75|1080.05|1071.75|207
1717065600000|2024-05-30 10:40:00|1084.1|1075.8|1084.2|1075.9|1087.7|1079.4|1083.85|1075.55|284
1717065900000|2024-05-30 10:45:00|1084|1075.7|1081.85|1073.55|1086.55|1078.25|1081.75|1073.45|297
1717066200000|2024-05-30 10:50:00|1082|1073.7|1088.35|1080.05|1090.65|1082.35|1081.8|1073.5|257
1717066500000|2024-05-30 10:55:00|1088.3|1080|1086.7|1078.4|1089.4|1081.1|1086.4|1078.1|201
1717066800000|2024-05-30 11:00:00|1086.8|1078.5|1087.25|1078.95|1090.1|1081.8|1086.8|1078.5|218
1717067100000|2024-05-30 11:05:00|1087.05|1078.75|1081.3|1073|1087.2|1078.9|1081.1|1072.8|180
1717067400000|2024-05-30 11:10:00|1081.35|1073.05|1081.15|1072.85|1082.9|1074.6|1080.5|1072.2|176
1717067700000|2024-05-30 11:15:00|1081.1|1072.8|1081.65|1073.35|1082.6|1074.3|1080.35|1072.05|156
1717068000000|2024-05-30 11:20:00|1081.7|1073.4|1083.7|1075.4|1083.7|1075.4|1080.4|1072.1|134
1717068300000|2024-05-30 11:25:00|1083.65|1075.35|1087.1|1078.8|1089.9|1081.6|1082.65|1074.35|136
1717068600000|2024-05-30 11:30:00|1087|1078.7|1082.9|1074.6|1087.35|1079.05|1081.65|1073.35|206
1717068900000|2024-05-30 11:35:00|1082.7|1074.4|1083.25|1074.95|1083.25|1074.95|1081.8|1073.5|81
1717069500000|2024-05-30 11:45:00|1084|1075.7|1084.65|1076.35|1084.85|1076.55|1081.85|1073.55|154
1717069800000|2024-05-30 11:50:00|1084.5|1076.2|1080|1071.7|1084.5|1076.2|1079.6|1071.3|218
1717070100000|2024-05-30 11:55:00|1079.95|1071.65|1080.6|1072.3|1081.65|1073.35|1079.55|1071.25|173
1717070400000|2024-05-30 12:00:00|1080.7|1072.4|1078.25|1069.95|1082|1073.7|1078.2|1069.9|271
1717070700000|2024-05-30 12:05:00|1078.2|1069.9|1078.75|1070.45|1079.4|1071.1|1077.3|1069|246
1717071000000|2024-05-30 12:10:00|1078.6|1070.3|1079.35|1071.05|1079.35|1071.05|1077.45|1069.15|161
1717071300000|2024-05-30 12:15:00|1079.4|1071.1|1082.9|1074.6|1083.65|1075.35|1078.9|1070.6|127
1717071600000|2024-05-30 12:20:00|1082.85|1074.55|1085.8|1077.5|1086.25|1077.95|1082.75|1074.45|161
1717071900000|2024-05-30 12:25:00|1085.85|1077.55|1086.75|1078.45|1086.75|1078.45|1085.4|1077.1|138
1717072200000|2024-05-30 12:30:00|1086.6|1078.3|1090.4|1082.1|1094.34|1086.04|1086.47|1078.17|556
1717072500000|2024-05-30 12:35:00|1090.45|1082.15|1089.7|1081.4|1093.8|1085.5|1088.95|1080.65|220
1717072800000|2024-05-30 12:40:00|1089.6|1081.3|1091|1082.7|1091.7|1083.4|1086.8|1078.5|210
1717073100000|2024-05-30 12:45:00|1090.7|1082.4|1093.45|1085.15|1096.5|1088.2|1090.7|1082.4|263
1717073400000|2024-05-30 12:50:00|1093.3|1085|1090.35|1082.05|1093.9|1085.6|1089.25|1080.95|306
1717073700000|2024-05-30 12:55:00|1090.4|1082.1|1090.8|1082.5|1091.6|1083.3|1089.2|1080.9|254
1717074000000|2024-05-30 13:00:00|1090.7|1082.4|1089.2|1080.9|1093.05|1084.75|1088.9|1080.6|277
1717074300000|2024-05-30 13:05:00|1089.15|1080.85|1090.2|1081.9|1090.75|1082.45|1088.35|1080.05|209
1717074600000|2024-05-30 13:10:00|1090.1|1081.8|1088.95|1080.65|1091.2|1082.9|1088.95|1080.65|186
1717074900000|2024-05-30 13:15:00|1088.9|1080.6|1087.05|1078.75|1091.9|1083.6|1086.6|1078.3|307
1717075200000|2024-05-30 13:20:00|1087.15|1078.85|1086.15|1077.85|1087.9|1079.6|1085.5|1077.2|146
1717075500000|2024-05-30 13:25:00|1086.1|1077.8|1085.35|1077.05|1086.7|1078.4|1085.1|1076.8|167
1717075800000|2024-05-30 13:30:00|1085.4|1077.1|1087.6|1079.3|1088.6|1080.3|1085.3|1077|169
1717076100000|2024-05-30 13:35:00|1087.4|1079.1|1084.7|1076.4|1087.4|1079.1|1084.7|1076.4|171
1717076400000|2024-05-30 13:40:00|1084.6|1076.3|1087.5|1079.2|1088|1079.7|1082.7|1074.4|132
1717076700000|2024-05-30 13:45:00|1087.65|1079.35|1091.85|1083.55|1093.7|1085.4|1087.65|1079.35|201
1717077000000|2024-05-30 13:50:00|1091.8|1083.5|1091.35|1083.05|1093.7|1085.4|1089.9|1081.6|175
1717077300000|2024-05-30 13:55:00|1091.2|1082.9|1092.6|1084.3|1094.7|1086.4|1090.6|1082.3|215
1717077600000|2024-05-30 14:00:00|1092.65|1084.35|1092.15|1083.85|1094.9|1086.6|1089.8|1081.5|281
1717077900000|2024-05-30 14:05:00|1092.1|1083.8|1091.95|1083.65|1094.9|1086.6|1090.95|1082.65|186
1717078200000|2024-05-30 14:10:00|1091.8|1083.5|1085.85|1077.55|1092|1083.7|1085.8|1077.5|263
1717078500000|2024-05-30 14:15:00|1086|1077.7|1090.5|1082.2|1090.75|1082.45|1085.95|1077.65|256
1717078800000|2024-05-30 14:20:00|1090.45|1082.15|1087.8|1079.5|1092.2|1083.9|1087.8|1079.5|159
1717079100000|2024-05-30 14:25:00|1087.85|1079.55|1084.6|1076.3|1088|1079.7|1084.3|1076|243
1717079400000|2024-05-30 14:30:00|1084.55|1076.25|1080.4|1072.1|1086.2|1077.9|1080.1|1071.8|250
1717079700000|2024-05-30 14:35:00|1080.5|1072.2|1081.7|1073.4|1083.25|1074.95|1080.2|1071.9|247
1717080000000|2024-05-30 14:40:00|1081.6|1073.3|1081.6|1073.3|1081.95|1073.65|1079.65|1071.35|275
1717080300000|2024-05-30 14:45:00|1081.65|1073.35|1082.95|1074.65|1084.1|1075.8|1079.9|1071.6|328
1717080600000|2024-05-30 14:50:00|1083|1074.7|1085.3|1077|1086.3|1078|1083|1074.7|235
1717080900000|2024-05-30 14:55:00|1085.25|1076.95|1088.25|1079.95|1088.25|1079.95|1085.05|1076.75|278
1717081200000|2024-05-30 15:00:00|1088.3|1080|1093.1|1084.8|1093.15|1084.85|1088.3|1080|371
1717081500000|2024-05-30 15:05:00|1093|1084.7|1100.2|1091.9|1100.25|1091.95|1089.85|1081.55|488
1717081800000|2024-05-30 15:10:00|1100.3|1092|1104.45|1096.15|1105.65|1097.35|1097.7|1089.4|524
1717082100000|2024-05-30 15:15:00|1104.4|1096.1|1110.35|1102.05|1117.15|1108.85|1103.3|1095|606
1717082400000|2024-05-30 15:20:00|1110.3|1102|1104.8|1096.5|1110.7|1102.4|1102.6|1094.3|404
1717082700000|2024-05-30 15:25:00|1104.75|1096.45|1098.25|1089.95|1105.25|1096.95|1097|1088.7|485
1717083000000|2024-05-30 15:30:00|1098.3|1090|1098.05|1089.75|1102.75|1094.45|1094.6|1086.3|561
1717083300000|2024-05-30 15:35:00|1098.25|1089.95|1101.05|1092.75|1105.15|1096.85|1096.8|1088.5|506
1717083600000|2024-05-30 15:40:00|1101|1092.7|1105|1096.7|1106.45|1098.15|1099.9|1091.6|546
1717083900000|2024-05-30 15:45:00|1104.5|1096.2|1101.95|1093.65|1106.95|1098.65|1101.95|1093.65|486
1717084200000|2024-05-30 15:50:00|1102|1093.7|1095.95|1087.65|1103.45|1095.15|1095.35|1087.05|496
1717084500000|2024-05-30 15:55:00|1096.05|1087.75|1095.05|1086.75|1097.55|1089.25|1094.9|1086.6|280
1717084800000|2024-05-30 16:00:00|1095.1|1086.8|1098.55|1090.25|1098.65|1090.35|1094.5|1086.2|344
1717085100000|2024-05-30 16:05:00|1098.5|1090.2|1098.35|1090.05|1101.7|1093.4|1096.6|1088.3|292
1717085400000|2024-05-30 16:10:00|1098.4|1090.1|1101.55|1093.25|1102.55|1094.25|1098.4|1090.1|325
1717085700000|2024-05-30 16:15:00|1101.65|1093.35|1103.75|1095.45|1104|1095.7|1101.65|1093.35|245
1717086000000|2024-05-30 16:20:00|1103.7|1095.4|1104.35|1096.05|1105.9|1097.6|1102.5|1094.2|235
1717086300000|2024-05-30 16:25:00|1104.4|1096.1|1101.35|1093.05|1105.1|1096.8|1101.35|1093.05|165
1717086600000|2024-05-30 16:30:00|1101.3|1093|1095.95|1087.65|1102.55|1094.25|1094.45|1086.15|288
1717086900000|2024-05-30 16:35:00|1096.1|1087.8|1099.8|1091.5|1100.4|1092.1|1095.45|1087.15|186
1717087200000|2024-05-30 16:40:00|1099.85|1091.55|1096.85|1088.55|1099.85|1091.55|1095.65|1087.35|249
1717087500000|2024-05-30 16:45:00|1096.75|1088.45|1101.2|1092.9|1101.2|1092.9|1096.5|1088.2|155
1717087800000|2024-05-30 16:50:00|1101.05|1092.75|1102.45|1094.15|1103.95|1095.65|1100.9|1092.6|105
1717088100000|2024-05-30 16:55:00|1102.4|1094.1|1104.8|1096.5|1105.9|1097.6|1102.4|1094.1|183
1717088400000|2024-05-30 17:00:00|1105.25|1096.95|1106.5|1098.2|1109.3|1101|1105.1|1096.8|298
1717088700000|2024-05-30 17:05:00|1106.4|1098.1|1107.4|1099.1|1109.9|1101.6|1106.4|1098.1|302
1717089000000|2024-05-30 17:10:00|1107.45|1099.15|1108.3|1100|1109.75|1101.45|1106.75|1098.45|222
1717089300000|2024-05-30 17:15:00|1108.25|1099.95|1108.15|1099.85|1110.9|1102.6|1107.65|1099.35|179
1717089600000|2024-05-30 17:20:00|1108.1|1099.8|1115.3|1107|1115.4|1107.1|1108|1099.7|224
1717089900000|2024-05-30 17:25:00|1115.25|1106.95|1120.2|1111.9|1120.2|1111.9|1114.6|1106.3|265
1717090200000|2024-05-30 17:30:00|1120.1|1111.8|1122.55|1114.25|1124.2|1115.9|1119.8|1111.5|412
1717090500000|2024-05-30 17:35:00|1122.35|1114.05|1122.35|1114.05|1124.3|1116|1120.95|1112.65|330
1717090800000|2024-05-30 17:40:00|1122.4|1114.1|1121|1112.7|1122.45|1114.15|1118.6|1110.3|397
1717091100000|2024-05-30 17:45:00|1120.95|1112.65|1118.3|1110|1121.6|1113.3|1116.85|1108.55|360
1717091400000|2024-05-30 17:50:00|1118.35|1110.05|1120|1111.7|1122.2|1113.9|1118.2|1109.9|209
1717091700000|2024-05-30 17:55:00|1119.95|1111.65|1122.3|1114|1122.5|1114.2|1119.9|1111.6|170
1717092000000|2024-05-30 18:00:00|1122.25|1113.95|1117.65|1109.35|1125|1116.7|1117.6|1109.3|271
1717092300000|2024-05-30 18:05:00|1117.55|1109.25|1119.3|1111|1119.6|1111.3|1117.05|1108.75|260
1717092600000|2024-05-30 18:10:00|1119.25|1110.95|1116.45|1108.15|1119.3|1111|1116.3|1108|229
1717092900000|2024-05-30 18:15:00|1116.35|1108.05|1116.35|1108.05|1117.7|1109.4|1111.85|1103.55|284
1717093200000|2024-05-30 18:20:00|1116.25|1107.95|1115.7|1107.4|1116.4|1108.1|1114.5|1106.2|156
1717093500000|2024-05-30 18:25:00|1115.65|1107.35|1117|1108.7|1118|1109.7|1115.25|1106.95|137
1717093800000|2024-05-30 18:30:00|1116.9|1108.6|1112.5|1104.2|1117.6|1109.3|1111.8|1103.5|179
1717094100000|2024-05-30 18:35:00|1112.4|1104.1|1109.15|1100.85|1112.55|1104.25|1109.15|1100.85|136
1717094400000|2024-05-30 18:40:00|1109.05|1100.75|1108.1|1099.8|1111|1102.7|1107.4|1099.1|244
1717094700000|2024-05-30 18:45:00|1108.05|1099.75|1109.8|1101.5|1110|1101.7|1107.65|1099.35|191
1717095000000|2024-05-30 18:50:00|1109.75|1101.45|1110.25|1101.95|1110.55|1102.25|1108.2|1099.9|240
1717095300000|2024-05-30 18:55:00|1110.05|1101.75|1108.6|1100.3|1110.05|1101.75|1107.25|1098.95|266
1717095600000|2024-05-30 19:00:00|1108.4|1100.1|1106.15|1097.85|1109|1100.7|1104.7|1096.4|388
1717095900000|2024-05-30 19:05:00|1106.1|1097.8|1104.85|1096.55|1107.55|1099.25|1103.8|1095.5|340
1717096200000|2024-05-30 19:10:00|1104.75|1096.45|1102.35|1094.05|1104.9|1096.6|1102.35|1094.05|183
1717096500000|2024-05-30 19:15:00|1102.4|1094.1|1102.9|1094.6|1103.95|1095.65|1101.7|1093.4|293
1717096800000|2024-05-30 19:20:00|1102.85|1094.55|1102.7|1094.4|1104.45|1096.15|1102.35|1094.05|210
1717097100000|2024-05-30 19:25:00|1102.8|1094.5|1103.65|1095.35|1103.8|1095.5|1101.25|1092.95|176
1717097400000|2024-05-30 19:30:00|1103.75|1095.45|1103.1|1094.8|1106.5|1098.2|1103.05|1094.75|220
1717097700000|2024-05-30 19:35:00|1103|1094.7|1099.25|1090.95|1103.05|1094.75|1096|1087.7|248
1717098000000|2024-05-30 19:40:00|1099|1090.7|1095.45|1087.15|1099|1090.7|1093.9|1085.6|198
1717098300000|2024-05-30 19:45:00|1095.5|1087.2|1090.65|1082.35|1095.5|1087.2|1090.5|1082.2|263
1717098600000|2024-05-30 19:50:00|1090.8|1082.5|1090.5|1082.2|1092.2|1083.9|1089.3|1081|306
1717098900000|2024-05-30 19:55:00|1090.55|1082.25|1088.3|1080|1091|1082.7|1088.3|1080|278
1717099200000|2024-05-30 20:00:00|1088.05|1079.75|1077.7|1069.4|1088.05|1079.75|1077.2|1068.9|458
1717099500000|2024-05-30 20:05:00|1077.95|1069.65|1073.75|1065.45|1078.75|1070.45|1072.6|1064.3|476
1717099800000|2024-05-30 20:10:00|1073.7|1065.4|1073|1064.7|1074.05|1065.75|1069.05|1060.75|437
1717100100000|2024-05-30 20:15:00|1073.15|1064.85|1075.7|1067.4|1075.7|1067.4|1069.05|1060.75|518
1717100400000|2024-05-30 20:20:00|1075.65|1067.35|1078.25|1069.95|1078.25|1069.95|1074.8|1066.5|346
1717100700000|2024-05-30 20:25:00|1078.2|1069.9|1077.05|1068.75|1078.3|1070|1075.45|1067.15|307
1717101000000|2024-05-30 20:30:00|1076.95|1068.65|1074.75|1066.45|1077.3|1069|1073.1|1064.8|346
1717101300000|2024-05-30 20:35:00|1074.6|1066.3|1074.6|1066.3|1075.15|1066.85|1072.5|1064.2|271
1717101600000|2024-05-30 20:40:00|1074.55|1066.25|1074.35|1066.05|1075.6|1067.3|1072.55|1064.25|267
1717101900000|2024-05-30 20:45:00|1074.3|1066|1072.95|1064.65|1074.3|1066|1070.45|1062.15|337
1717102200000|2024-05-30 20:50:00|1073|1064.7|1070.6|1062.3|1073|1064.7|1070.45|1062.15|195
1717102500000|2024-05-30 20:55:00|1070.55|1062.25|1071.01|1062.71|1071.15|1062.85|1069.45|1061.15|185
1717102800000|2024-05-30 21:00:00|1071.03|1062.73|1070.91|1062.61|1071.62|1063.32|1069.3|1061|627
1717103100000|2024-05-30 21:05:00|1070.87|1062.57|1071.84|1063.54|1072.17|1063.87|1066.16|1057.86|471
1717103400000|2024-05-30 21:10:00|1071.92|1063.62|1066.97|1058.67|1072.12|1063.82|1066.76|1058.46|504
1717103700000|2024-05-30 21:15:00|1067.02|1058.72|1071.66|1063.36|1071.74|1063.44|1066.78|1058.48|507
1717104000000|2024-05-30 21:20:00|1071.62|1063.32|1074.32|1066.02|1074.61|1066.31|1071.62|1063.32|258
1717104300000|2024-05-30 21:25:00|1074.4|1066.1|1074.59|1066.29|1075.31|1067.01|1074.25|1065.95|183
1717104600000|2024-05-30 21:30:00|1074.6|1066.3|1073.5|1065.2|1075.8|1067.5|1073.46|1065.16|212
1717104900000|2024-05-30 21:35:00|1073.46|1065.16|1075.71|1067.41|1075.76|1067.46|1073.36|1065.06|204
1717105200000|2024-05-30 21:40:00|1075.74|1067.44|1075.99|1067.69|1076.12|1067.82|1075.67|1067.37|161
1717105500000|2024-05-30 21:45:00|1075.98|1067.68|1075.89|1067.59|1076.01|1067.71|1075.5|1067.2|110
1717105800000|2024-05-30 21:50:00|1075.85|1067.55|1075.6|1067.3|1075.87|1067.57|1075.59|1067.29|87
1717106100000|2024-05-30 21:55:00|1075.59|1067.29|1073.5|1065.2|1075.68|1067.38|1073.5|1065.2|163
1717106400000|2024-05-30 22:00:00|1073.6|1065.3|1074|1065.7|1074.15|1065.85|1072.15|1063.85|186
1717106700000|2024-05-30 22:05:00|1074.05|1065.75|1072.95|1064.65|1074.05|1065.75|1072|1063.7|101
1717107000000|2024-05-30 22:10:00|1072.9|1064.6|1074.05|1065.75|1074.1|1065.8|1072.6|1064.3|90
1717107300000|2024-05-30 22:15:00|1074|1065.7|1073.7|1065.4|1074.05|1065.75|1072.85|1064.55|63
1717107600000|2024-05-30 22:20:00|1074.4|1066.1|1074.4|1066.1|1074.4|1066.1|1074.4|1066.1|1
1717107900000|2024-05-30 22:25:00|1075.1|1066.8|1074.2|1065.9|1075.1|1066.8|1073.05|1064.75|39
1717108200000|2024-05-30 22:30:00|1074.15|1065.85|1072.6|1064.3|1074.15|1065.85|1072.45|1064.15|129
1717108500000|2024-05-30 22:35:00|1072.55|1064.25|1073.3|1065|1073.3|1065|1071|1062.7|46
1717108800000|2024-05-30 22:40:00|1073.15|1064.85|1073.8|1065.5|1074.5|1066.2|1072.8|1064.5|51
1717109100000|2024-05-30 22:45:00|1073.75|1065.45|1075.9|1067.6|1076.3|1068|1073.7|1065.4|40
1717109400000|2024-05-30 22:50:00|1075.85|1067.55|1076.5|1068.2|1077.1|1068.8|1075.6|1067.3|85
1717109700000|2024-05-30 22:55:00|1076.45|1068.15|1076.1|1067.8|1076.45|1068.15|1075.55|1067.25|92
1717110000000|2024-05-30 23:00:00|1076.5|1068.2|1080.05|1071.75|1080.85|1072.55|1076.5|1068.2|91
1717110300000|2024-05-30 23:05:00|1079.9|1071.6|1080.85|1072.55|1081.1|1072.8|1079.7|1071.4|99
1717110600000|2024-05-30 23:10:00|1080.8|1072.5|1079.8|1071.5|1080.8|1072.5|1079.4|1071.1|121
1717110900000|2024-05-30 23:15:00|1079.75|1071.45|1080.6|1072.3|1080.8|1072.5|1077.7|1069.4|155
1717111200000|2024-05-30 23:20:00|1080.65|1072.35|1081|1072.7|1081.1|1072.8|1080.25|1071.95|38
1717111500000|2024-05-30 23:25:00|1081.05|1072.75|1079.2|1070.9|1081.1|1072.8|1079.2|1070.9|64
1717111800000|2024-05-30 23:30:00|1079.15|1070.85|1078.55|1070.25|1080.05|1071.75|1078.4|1070.1|80
1717112100000|2024-05-30 23:35:00|1078.5|1070.2|1078.7|1070.4|1079.5|1071.2|1078|1069.7|94
1717112400000|2024-05-30 23:40:00|1078.75|1070.45|1077.3|1069|1079.2|1070.9|1077.3|1069|80
1717112700000|2024-05-30 23:45:00|1077.35|1069.05|1078.15|1069.85|1078.25|1069.95|1075.95|1067.65|117
1717113000000|2024-05-30 23:50:00|1078.2|1069.9|1080.7|1072.4|1080.7|1072.4|1078.2|1069.9|38
1717113300000|2024-05-30 23:55:00|1080.75|1072.45|1080|1071.7|1081.3|1073|1080|1071.7|65
1717113600000|2024-05-31 00:00:00|1080.05|1071.75|1081.9|1073.6|1082.6|1074.3|1078.9|1070.6|158
1717113900000|2024-05-31 00:05:00|1082.1|1073.8|1081|1072.7|1082.65|1074.35|1080.9|1072.6|116
1717114200000|2024-05-31 00:10:00|1081.2|1072.9|1080.6|1072.3|1081.8|1073.5|1080.1|1071.8|124
1717114500000|2024-05-31 00:15:00|1080.65|1072.35|1080.3|1072|1080.75|1072.45|1079.25|1070.95|136
1717114800000|2024-05-31 00:20:00|1080.4|1072.1|1084.25|1075.95|1086|1077.7|1080.2|1071.9|210
1717115100000|2024-05-31 00:25:00|1084.05|1075.75|1083.15|1074.85|1085.9|1077.6|1080.3|1072|328
1717115400000|2024-05-31 00:30:00|1083.2|1074.9|1073.2|1064.9|1083.25|1074.95|1073.2|1064.9|271
1717115700000|2024-05-31 00:35:00|1073.1|1064.8|1075.75|1067.45|1076.6|1068.3|1072.3|1064|306
1717116000000|2024-05-31 00:40:00|1075.8|1067.5|1078.35|1070.05|1078.6|1070.3|1074.25|1065.95|169
1717116300000|2024-05-31 00:45:00|1078.3|1070|1083.6|1075.3|1083.6|1075.3|1078.3|1070|88
1717116600000|2024-05-31 00:50:00|1083.55|1075.25|1085.9|1077.6|1085.9|1077.6|1083.55|1075.25|94
1717116900000|2024-05-31 00:55:00|1085.85|1077.55|1090.2|1081.9|1090.2|1081.9|1085.4|1077.1|87
1717117200000|2024-05-31 01:00:00|1090.1|1081.8|1096.1|1087.8|1097.65|1089.35|1087.45|1079.15|294
1717117500000|2024-05-31 01:05:00|1096.05|1087.75|1100.9|1092.6|1100.95|1092.65|1095.3|1087|225
1717117800000|2024-05-31 01:10:00|1100.75|1092.45|1093.3|1085|1100.75|1092.45|1093.05|1084.75|282
1717118100000|2024-05-31 01:15:00|1093.15|1084.85|1089.7|1081.4|1098.75|1090.45|1089.7|1081.4|423
1717118400000|2024-05-31 01:20:00|1090|1081.7|1089.65|1081.35|1090.8|1082.5|1085.65|1077.35|263
1717118700000|2024-05-31 01:25:00|1089.7|1081.4|1093.7|1085.4|1096.3|1088|1089.2|1080.9|289
1717119000000|2024-05-31 01:30:00|1093.8|1085.5|1089.3|1081|1096.1|1087.8|1087.85|1079.55|399
1717119300000|2024-05-31 01:35:00|1089.4|1081.1|1082.65|1074.35|1090.25|1081.95|1082.5|1074.2|280
1717119600000|2024-05-31 01:40:00|1082.6|1074.3|1084.65|1076.35|1086.3|1078|1082.45|1074.15|148
1717119900000|2024-05-31 01:45:00|1084.7|1076.4|1080.4|1072.1|1085.3|1077|1080.35|1072.05|164
1717120200000|2024-05-31 01:50:00|1080.25|1071.95|1077.4|1069.1|1080.75|1072.45|1074.45|1066.15|334
1717120500000|2024-05-31 01:55:00|1077.25|1068.95|1079.05|1070.75|1079.1|1070.8|1075.05|1066.75|213
1717120800000|2024-05-31 02:00:00|1079.1|1070.8|1083.2|1074.9|1084.4|1076.1|1077.95|1069.65|269
1717121100000|2024-05-31 02:05:00|1083.15|1074.85|1082.3|1074|1083.9|1075.6|1080.5|1072.2|362
1717121400000|2024-05-31 02:10:00|1082.25|1073.95|1079.65|1071.35|1082.8|1074.5|1078.95|1070.65|258
1717121700000|2024-05-31 02:15:00|1079.7|1071.4|1080.25|1071.95|1083.05|1074.75|1079.7|1071.4|276
1717122000000|2024-05-31 02:20:00|1080.2|1071.9|1082.45|1074.15|1082.6|1074.3|1079.65|1071.35|245
1717122300000|2024-05-31 02:25:00|1082.4|1074.1|1081.75|1073.45|1082.7|1074.4|1081.3|1073|114
1717122600000|2024-05-31 02:30:00|1081.7|1073.4|1081.2|1072.9|1081.7|1073.4|1081.1|1072.8|59
1717122900000|2024-05-31 02:35:00|1081.35|1073.05|1081.1|1072.8|1081.35|1073.05|1081.05|1072.75|12
1717123200000|2024-05-31 02:40:00|1081.2|1072.9|1080.15|1071.85|1081.2|1072.9|1080.1|1071.8|68
1717123500000|2024-05-31 02:45:00|1080.05|1071.75|1078.75|1070.45|1080.15|1071.85|1078.65|1070.35|75
1717123800000|2024-05-31 02:50:00|1078.8|1070.5|1078|1069.7|1079.4|1071.1|1078|1069.7|71
1717124100000|2024-05-31 02:55:00|1077.95|1069.65|1076.3|1068|1077.95|1069.65|1075|1066.7|70
1717124400000|2024-05-31 03:00:00|1076.45|1068.15|1078.1|1069.8|1078.1|1069.8|1075.85|1067.55|66
1717124700000|2024-05-31 03:05:00|1078.5|1070.2|1079.45|1071.15|1079.7|1071.4|1078.1|1069.8|59
1717125000000|2024-05-31 03:10:00|1079.35|1071.05|1076.8|1068.5|1080.2|1071.9|1076.7|1068.4|89
1717125300000|2024-05-31 03:15:00|1076.85|1068.55|1076.3|1068|1077.75|1069.45|1076.3|1068|50
1717125600000|2024-05-31 03:20:00|1076.35|1068.05|1079.75|1071.45|1080.35|1072.05|1076.35|1068.05|133
1717125900000|2024-05-31 03:25:00|1079.95|1071.65|1079.75|1071.45|1080.95|1072.65|1079|1070.7|88
1717126200000|2024-05-31 03:30:00|1079.7|1071.4|1079.2|1070.9|1079.7|1071.4|1076.95|1068.65|172
1717126500000|2024-05-31 03:35:00|1079.25|1070.95|1077.65|1069.35|1079.95|1071.65|1077.65|1069.35|171
1717126800000|2024-05-31 03:40:00|1077.7|1069.4|1078.2|1069.9|1079.6|1071.3|1077.55|1069.25|118
1717127100000|2024-05-31 03:45:00|1078.15|1069.85|1078.25|1069.95|1081.1|1072.8|1077.75|1069.45|159
1717127400000|2024-05-31 03:50:00|1078.2|1069.9|1078.25|1069.95|1078.5|1070.2|1076.65|1068.35|186
1717127700000|2024-05-31 03:55:00|1078.2|1069.9|1079.15|1070.85|1079.5|1071.2|1078.05|1069.75|80
1717128000000|2024-05-31 04:00:00|1079.5|1071.2|1082.85|1074.55|1082.85|1074.55|1078.3|1070|119
1717128300000|2024-05-31 04:05:00|1082.9|1074.6|1080|1071.7|1083.2|1074.9|1079.7|1071.4|200
1717128600000|2024-05-31 04:10:00|1080.05|1071.75|1080.2|1071.9|1081.35|1073.05|1079.3|1071|152
1717128900000|2024-05-31 04:15:00|1080.3|1072|1080.55|1072.25|1081.05|1072.75|1079.7|1071.4|80
1717129200000|2024-05-31 04:20:00|1080.5|1072.2|1079.2|1070.9|1080.5|1072.2|1079.1|1070.8|112
1717129500000|2024-05-31 04:25:00|1079|1070.7|1075.35|1067.05|1079.05|1070.75|1075.25|1066.95|137
1717129800000|2024-05-31 04:30:00|1075.3|1067|1074.75|1066.45|1076.05|1067.75|1074.2|1065.9|128
1717130100000|2024-05-31 04:35:00|1074.8|1066.5|1075.6|1067.3|1075.85|1067.55|1074.65|1066.35|119
1717130400000|2024-05-31 04:40:00|1075.65|1067.35|1075.4|1067.1|1075.7|1067.4|1074.8|1066.5|109
1717130700000|2024-05-31 04:45:00|1075.3|1067|1076.4|1068.1|1077.1|1068.8|1075.3|1067|112
1717131000000|2024-05-31 04:50:00|1076.45|1068.15|1074.75|1066.45|1077.3|1069|1074.65|1066.35|182
1717131300000|2024-05-31 04:55:00|1074.8|1066.5|1073.9|1065.6|1075.05|1066.75|1073|1064.7|168
1717131600000|2024-05-31 05:00:00|1073.95|1065.65|1073.8|1065.5|1075.05|1066.75|1073.65|1065.35|138
1717131900000|2024-05-31 05:05:00|1073.75|1065.45|1073.4|1065.1|1073.8|1065.5|1071.9|1063.6|133
1717132200000|2024-05-31 05:10:00|1073.5|1065.2|1072.85|1064.55|1075.1|1066.8|1072.85|1064.55|165
1717132500000|2024-05-31 05:15:00|1072.8|1064.5|1069.35|1061.05|1072.8|1064.5|1068.95|1060.65|181
1717132800000|2024-05-31 05:20:00|1069.4|1061.1|1064.95|1056.65|1070.1|1061.8|1064.15|1055.85|209
1717133100000|2024-05-31 05:25:00|1065|1056.7|1070.6|1062.3|1070.6|1062.3|1063.75|1055.45|247
1717133400000|2024-05-31 05:30:00|1070.55|1062.25|1071.8|1063.5|1072.55|1064.25|1068.7|1060.4|183
1717133700000|2024-05-31 05:35:00|1071.55|1063.25|1070.1|1061.8|1072.6|1064.3|1069.3|1061|205
1717134000000|2024-05-31 05:40:00|1070.15|1061.85|1070.15|1061.85|1072|1063.7|1069.2|1060.9|179
1717134300000|2024-05-31 05:45:00|1070.2|1061.9|1069.95|1061.65|1071.85|1063.55|1069.2|1060.9|180
1717134600000|2024-05-31 05:50:00|1069.9|1061.6|1069.6|1061.3|1069.95|1061.65|1068.35|1060.05|106
1717134900000|2024-05-31 05:55:00|1069.55|1061.25|1069.1|1060.8|1071.6|1063.3|1068.95|1060.65|122
1717135200000|2024-05-31 06:00:00|1069.15|1060.85|1073.2|1064.9|1073.2|1064.9|1067.8|1059.5|203
1717135500000|2024-05-31 06:05:00|1073.25|1064.95|1071.55|1063.25|1073.25|1064.95|1070.15|1061.85|223
1717135800000|2024-05-31 06:10:00|1071.5|1063.2|1072|1063.7|1073.35|1065.05|1071.15|1062.85|172
1717136100000|2024-05-31 06:15:00|1071.95|1063.65|1071.5|1063.2|1074.1|1065.8|1070.7|1062.4|213
1717136400000|2024-05-31 06:20:00|1071.7|1063.4|1070.25|1061.95|1071.7|1063.4|1070|1061.7|131
1717136700000|2024-05-31 06:25:00|1070.2|1061.9|1071.5|1063.2|1071.8|1063.5|1070|1061.7|97
1717137000000|2024-05-31 06:30:00|1071.45|1063.15|1069.15|1060.85|1071.45|1063.15|1068.05|1059.75|239
1717137300000|2024-05-31 06:35:00|1069.2|1060.9|1069.1|1060.8|1069.35|1061.05|1067.15|1058.85|152
1717137600000|2024-05-31 06:40:00|1069.05|1060.75|1066.9|1058.6|1069.05|1060.75|1066.2|1057.9|155
1717137900000|2024-05-31 06:45:00|1067|1058.7|1066.35|1058.05|1067.45|1059.15|1065.55|1057.25|131
1717138200000|2024-05-31 06:50:00|1066.45|1058.15|1065.8|1057.5|1066.7|1058.4|1064.85|1056.55|167
1717138500000|2024-05-31 06:55:00|1065.75|1057.45|1067.95|1059.65|1068|1059.7|1065.45|1057.15|114
1717138800000|2024-05-31 07:00:00|1067.9|1059.6|1072.05|1063.75|1072.05|1063.75|1067.9|1059.6|127
1717139100000|2024-05-31 07:05:00|1072|1063.7|1072.15|1063.85|1072.25|1063.95|1070.55|1062.25|126
1717139400000|2024-05-31 07:10:00|1072.1|1063.8|1071.55|1063.25|1072.15|1063.85|1069.65|1061.35|204
1717139700000|2024-05-31 07:15:00|1071.65|1063.35|1070.2|1061.9|1071.65|1063.35|1069.45|1061.15|190
1717140000000|2024-05-31 07:20:00|1070.15|1061.85|1070.1|1061.8|1072|1063.7|1069.5|1061.2|200
1717140300000|2024-05-31 07:25:00|1070.05|1061.75|1069.5|1061.2|1070.05|1061.75|1068.4|1060.1|147
1717140600000|2024-05-31 07:30:00|1069.55|1061.25|1069.45|1061.15|1069.55|1061.25|1066.15|1057.85|217
1717140900000|2024-05-31 07:35:00|1069.6|1061.3|1067.6|1059.3|1069.7|1061.4|1067.35|1059.05|177
1717141200000|2024-05-31 07:40:00|1067.65|1059.35|1068.65|1060.35|1069.3|1061|1066.85|1058.55|195
1717141500000|2024-05-31 07:45:00|1068.7|1060.4|1067.55|1059.25|1068.95|1060.65|1066.6|1058.3|227
1717141800000|2024-05-31 07:50:00|1067.5|1059.2|1069.3|1061|1069.3|1061|1066.1|1057.8|184
1717142100000|2024-05-31 07:55:00|1069.35|1061.05|1067.6|1059.3|1069.4|1061.1|1067.05|1058.75|144
1717142400000|2024-05-31 08:00:00|1067.5|1059.2|1068.3|1060|1069.35|1061.05|1066.55|1058.25|181
1717142700000|2024-05-31 08:05:00|1068.25|1059.95|1069.1|1060.8|1069.6|1061.3|1067.55|1059.25|139
1717143000000|2024-05-31 08:10:00|1069.25|1060.95|1071.15|1062.85|1071.3|1063|1069.2|1060.9|80
1717143300000|2024-05-31 08:15:00|1070.8|1062.5|1071.85|1063.55|1071.95|1063.65|1070.4|1062.1|64
1717143600000|2024-05-31 08:20:00|1072|1063.7|1069.25|1060.95|1072.05|1063.75|1069.15|1060.85|115
1717143900000|2024-05-31 08:25:00|1069.3|1061|1068.95|1060.65|1069.3|1061|1068.35|1060.05|87
1717144200000|2024-05-31 08:30:00|1068.8|1060.5|1071.5|1063.2|1071.5|1063.2|1068.8|1060.5|69
1717144500000|2024-05-31 08:35:00|1071.65|1063.35|1072.65|1064.35|1072.9|1064.6|1071.6|1063.3|61
1717144800000|2024-05-31 08:40:00|1072.75|1064.45|1072.2|1063.9|1073.55|1065.25|1071.65|1063.35|96
1717145100000|2024-05-31 08:45:00|1072.15|1063.85|1069.65|1061.35|1072.2|1063.9|1069.3|1061|139
1717145400000|2024-05-31 08:50:00|1069.6|1061.3|1069.55|1061.25|1070.75|1062.45|1068.95|1060.65|128
1717145700000|2024-05-31 08:55:00|1070|1061.7|1069.75|1061.45|1070.4|1062.1|1069.05|1060.75|147
1717146000000|2024-05-31 09:00:00|1069.8|1061.5|1070.2|1061.9|1070.8|1062.5|1069.4|1061.1|137
1717146300000|2024-05-31 09:05:00|1070.5|1062.2|1070.85|1062.55|1072.2|1063.9|1069.8|1061.5|105
1717146600000|2024-05-31 09:10:00|1070.75|1062.45|1070.3|1062|1070.85|1062.55|1069.95|1061.65|80
1717146900000|2024-05-31 09:15:00|1070.2|1061.9|1067.7|1059.4|1070.2|1061.9|1067.6|1059.3|202
1717147200000|2024-05-31 09:20:00|1067.6|1059.3|1066.45|1058.15|1067.7|1059.4|1065.35|1057.05|207
1717147500000|2024-05-31 09:25:00|1066.35|1058.05|1066.45|1058.15|1066.6|1058.3|1065.65|1057.35|107
1717147800000|2024-05-31 09:30:00|1066.5|1058.2|1066.45|1058.15|1066.6|1058.3|1065.3|1057|164
1717148100000|2024-05-31 09:35:00|1066.4|1058.1|1064.7|1056.4|1067.45|1059.15|1064.65|1056.35|182
1717148400000|2024-05-31 09:40:00|1064.75|1056.45|1065.7|1057.4|1066.4|1058.1|1064.5|1056.2|261
1717148700000|2024-05-31 09:45:00|1065.75|1057.45|1065.95|1057.65|1067.05|1058.75|1065.05|1056.75|221
1717149000000|2024-05-31 09:50:00|1066|1057.7|1067.4|1059.1|1067.9|1059.6|1065.45|1057.15|130
1717149300000|2024-05-31 09:55:00|1067.3|1059|1068.65|1060.35|1068.7|1060.4|1066.9|1058.6|45
1717149600000|2024-05-31 10:00:00|1068.7|1060.4|1071.35|1063.05|1071.35|1063.05|1068.1|1059.8|50
1717149900000|2024-05-31 10:05:00|1071.5|1063.2|1075.1|1066.8|1076.2|1067.9|1071.5|1063.2|207
1717150200000|2024-05-31 10:10:00|1075.05|1066.75|1080.1|1071.8|1080.1|1071.8|1074.1|1065.8|266
1717150500000|2024-05-31 10:15:00|1080.05|1071.75|1079.2|1070.9|1080.4|1072.1|1077.85|1069.55|338
1717150800000|2024-05-31 10:20:00|1078.85|1070.55|1079.45|1071.15|1080.85|1072.55|1077.55|1069.25|286
1717151100000|2024-05-31 10:25:00|1079.4|1071.1|1081.65|1073.35|1081.75|1073.45|1079.35|1071.05|119
1717151400000|2024-05-31 10:30:00|1082.15|1073.85|1081.95|1073.65|1083.05|1074.75|1080.85|1072.55|250
1717151700000|2024-05-31 10:35:00|1081.9|1073.6|1081.85|1073.55|1082.9|1074.6|1077.6|1069.3|196
1717152000000|2024-05-31 10:40:00|1081.7|1073.4|1087.1|1078.8|1087.35|1079.05|1081.2|1072.9|107
1717152300000|2024-05-31 10:45:00|1087|1078.7|1086.75|1078.45|1087.95|1079.65|1085.4|1077.1|169
1717152600000|2024-05-31 10:50:00|1086.85|1078.55|1083.35|1075.05|1088.5|1080.2|1083|1074.7|255
1717152900000|2024-05-31 10:55:00|1083.85|1075.55|1084.2|1075.9|1085.4|1077.1|1082.8|1074.5|124
1717153200000|2024-05-31 11:00:00|1084.4|1076.1|1081.15|1070.05|1085.5|1076.2|1081.1|1070|214
1717153500000|2024-05-31 11:05:00|1081.1|1070|1085.2|1074.1|1085.3|1074.2|1081.05|1069.95|148
1717153800000|2024-05-31 11:10:00|1085.25|1074.15|1087.75|1076.65|1088.4|1077.3|1084.3|1073.2|136
1717154100000|2024-05-31 11:15:00|1087.45|1076.35|1106.45|1095.35|1106.55|1095.45|1085.65|1074.55|382
1717154400000|2024-05-31 11:20:00|1106.55|1095.45|1098.75|1087.65|1119.1|1108|1097.7|1086.6|690
1717154700000|2024-05-31 11:25:00|1098.8|1087.7|1097.4|1086.3|1104.35|1093.25|1093.85|1082.75|343
1717155000000|2024-05-31 11:30:00|1097.5|1086.4|1099.05|1087.95|1100.95|1089.85|1095.25|1084.15|319
1717155300000|2024-05-31 11:35:00|1099|1087.9|1105.75|1094.65|1113.85|1102.75|1098.85|1087.75|464
1717155600000|2024-05-31 11:40:00|1105.7|1094.6|1108.95|1097.85|1112.95|1101.85|1104.2|1093.1|447
1717155900000|2024-05-31 11:45:00|1108.8|1097.7|1111.1|1100|1112.25|1101.15|1106.95|1095.85|447
1717156200000|2024-05-31 11:50:00|1111.15|1100.05|1105.8|1094.7|1111.3|1100.2|1105.75|1094.65|417
1717156500000|2024-05-31 11:55:00|1105.7|1094.6|1103.85|1092.75|1106.3|1095.2|1102.35|1091.25|300
1717156800000|2024-05-31 12:00:00|1103.95|1092.85|1099.5|1088.4|1106|1094.9|1096.9|1085.8|344
1717157100000|2024-05-31 12:05:00|1099.45|1088.35|1104.95|1093.85|1107.35|1096.25|1098.5|1087.4|310
1717157400000|2024-05-31 12:10:00|1104.85|1093.75|1099.4|1088.3|1106|1094.9|1097.85|1086.75|381
1717157700000|2024-05-31 12:15:00|1099.15|1088.05|1101.9|1090.8|1103.15|1092.05|1097.6|1086.5|296
1717158000000|2024-05-31 12:20:00|1101.85|1090.75|1101.45|1090.35|1104.95|1093.85|1101.15|1090.05|363
1717158300000|2024-05-31 12:25:00|1101.3|1090.2|1098.35|1087.25|1102.8|1091.7|1098.35|1087.25|270
1717158600000|2024-05-31 12:30:00|1098.4|1087.3|1107.6|1096.5|1108.75|1097.65|1098.4|1087.3|651
1717158900000|2024-05-31 12:35:00|1107.3|1096.2|1102.8|1091.7|1109.15|1098.05|1102.7|1091.6|588
1717159200000|2024-05-31 12:40:00|1102.85|1091.75|1102.85|1091.75|1105.9|1094.8|1101.15|1090.05|491
1717159500000|2024-05-31 12:45:00|1102.8|1091.7|1102.1|1091|1103.15|1092.05|1100.1|1089|520
1717159800000|2024-05-31 12:50:00|1102.05|1090.95|1100.55|1089.45|1102.95|1091.85|1099.6|1088.5|449
1717160100000|2024-05-31 12:55:00|1100.8|1089.7|1101.05|1089.95|1101.7|1090.6|1098.8|1087.7|412
1717160400000|2024-05-31 13:00:00|1101|1089.9|1097.7|1086.6|1102.1|1091|1097.7|1086.6|345
1717160700000|2024-05-31 13:05:00|1097.55|1086.45|1091.95|1080.85|1097.55|1086.45|1091.1|1080|388
1717161000000|2024-05-31 13:10:00|1092|1080.9|1091.7|1080.6|1092.3|1081.2|1086.2|1075.1|469
1717161300000|2024-05-31 13:15:00|1091.75|1080.65|1083.9|1072.8|1092.05|1080.95|1082.8|1071.7|475
1717161600000|2024-05-31 13:20:00|1083.85|1072.75|1084.15|1073.05|1085.9|1074.8|1081.7|1070.6|420
1717161900000|2024-05-31 13:25:00|1083.9|1072.8|1081.9|1070.8|1085.7|1074.6|1081.9|1070.8|289
1717162200000|2024-05-31 13:30:00|1081.8|1070.7|1075.3|1064.2|1083.45|1072.35|1074.1|1063|552
1717162500000|2024-05-31 13:35:00|1075.35|1064.25|1077|1065.9|1078.5|1067.4|1074.95|1063.85|400
1717162800000|2024-05-31 13:40:00|1077.05|1065.95|1076.25|1065.15|1078.4|1067.3|1074.95|1063.85|242
1717163100000|2024-05-31 13:45:00|1076.3|1065.2|1073.6|1062.5|1077.35|1066.25|1072.6|1061.5|250
1717163400000|2024-05-31 13:50:00|1073.8|1062.7|1072|1060.9|1073.9|1062.8|1069.8|1058.7|260
1717163700000|2024-05-31 13:55:00|1071.9|1060.8|1070.1|1059|1071.9|1060.8|1068.3|1057.2|252
1717164000000|2024-05-31 14:00:00|1070.05|1058.95|1058.05|1046.95|1070.05|1058.95|1054.3|1043.2|427
1717164300000|2024-05-31 14:05:00|1058|1046.9|1058.9|1047.8|1060.6|1049.5|1055.25|1044.15|306
1717164600000|2024-05-31 14:10:00|1058.85|1047.75|1059.65|1048.55|1060.8|1049.7|1056.45|1045.35|527
1717164900000|2024-05-31 14:15:00|1059.75|1048.65|1061.25|1050.15|1062.15|1051.05|1057.7|1046.6|553
1717165200000|2024-05-31 14:20:00|1061.2|1050.1|1058.95|1047.85|1062.15|1051.05|1058.2|1047.1|389
1717165500000|2024-05-31 14:25:00|1058.9|1047.8|1060.05|1048.95|1060.6|1049.5|1057.6|1046.5|401
1717165800000|2024-05-31 14:30:00|1060|1048.9|1062.45|1051.35|1063.1|1052|1058.1|1047|344
1717166100000|2024-05-31 14:35:00|1062.65|1051.55|1060.05|1048.95|1063.65|1052.55|1059.8|1048.7|373
1717166400000|2024-05-31 14:40:00|1060.1|1049|1058.7|1047.6|1062.65|1051.55|1058.7|1047.6|422
1717166700000|2024-05-31 14:45:00|1058.75|1047.65|1061.5|1050.4|1061.5|1050.4|1055.3|1044.2|356
1717167000000|2024-05-31 14:50:00|1061.6|1050.5|1063.45|1052.35|1064.7|1053.6|1061.25|1050.15|240
1717167300000|2024-05-31 14:55:00|1063.4|1052.3|1060.4|1049.3|1063.65|1052.55|1060.2|1049.1|167
1717167600000|2024-05-31 15:00:00|1060.35|1049.25|1060.9|1049.8|1061.9|1050.8|1058.85|1047.75|277
1717167900000|2024-05-31 15:05:00|1060.8|1049.7|1062.4|1051.3|1064|1052.9|1060.25|1049.15|217
1717168200000|2024-05-31 15:10:00|1062.3|1051.2|1062.5|1051.4|1063.8|1052.7|1061.7|1050.6|184
1717168500000|2024-05-31 15:15:00|1062.85|1051.75|1061.1|1050|1064.3|1053.2|1060|1048.9|196
1717168800000|2024-05-31 15:20:00|1061|1049.9|1062|1050.9|1064.1|1053|1061|1049.9|125
1717169100000|2024-05-31 15:25:00|1062.1|1051|1062.1|1051|1063.55|1052.45|1060.6|1049.5|83
1717169400000|2024-05-31 15:30:00|1062.05|1050.95|1060.2|1049.1|1062.4|1051.3|1055.15|1044.05|171
1717169700000|2024-05-31 15:35:00|1060.4|1049.3|1056.75|1045.65|1060.45|1049.35|1056.4|1045.3|195
1717170000000|2024-05-31 15:40:00|1056.65|1045.55|1055.15|1044.05|1056.9|1045.8|1053.05|1041.95|202
1717170300000|2024-05-31 15:45:00|1055.1|1044|1051.8|1040.7|1055.3|1044.2|1051.1|1040|259
1717170600000|2024-05-31 15:50:00|1051.95|1040.85|1049.5|1038.4|1051.95|1040.85|1049.2|1038.1|214
1717170900000|2024-05-31 15:55:00|1049.55|1038.45|1046.8|1035.7|1049.8|1038.7|1046.35|1035.25|155
1717171200000|2024-05-31 16:00:00|1046.7|1035.6|1045.6|1034.5|1052.1|1041|1044|1032.9|435
1717171500000|2024-05-31 16:05:00|1045.8|1034.7|1039.55|1028.45|1047.8|1036.7|1039.5|1028.4|405
1717171800000|2024-05-31 16:10:00|1039.45|1028.35|1040.6|1029.5|1044.65|1033.55|1039.1|1028|340
1717172100000|2024-05-31 16:15:00|1040.65|1029.55|1044|1032.9|1046.45|1035.35|1040.6|1029.5|407
1717172400000|2024-05-31 16:20:00|1043.95|1032.85|1049.3|1038.2|1049.55|1038.45|1043.15|1032.05|258
1717172700000|2024-05-31 16:25:00|1049.35|1038.25|1052.2|1041.1|1053.5|1042.4|1047.85|1036.75|221
1717173000000|2024-05-31 16:30:00|1052.1|1041|1049.1|1038|1052.7|1041.6|1049.1|1038|273
1717173300000|2024-05-31 16:35:00|1048.9|1037.8|1049.5|1038.4|1051.05|1039.95|1048.1|1037|259
1717173600000|2024-05-31 16:40:00|1049.45|1038.35|1046.9|1035.8|1049.5|1038.4|1046.45|1035.35|173
1717173900000|2024-05-31 16:45:00|1046.8|1035.7|1049.55|1038.45|1049.75|1038.65|1046.5|1035.4|252
1717174200000|2024-05-31 16:50:00|1049.6|1038.5|1050.55|1039.45|1052.5|1041.4|1049.15|1038.05|190
1717174500000|2024-05-31 16:55:00|1050.3|1039.2|1050.9|1039.8|1052.5|1041.4|1050.2|1039.1|217
1717174800000|2024-05-31 17:00:00|1050.8|1039.7|1052.6|1041.5|1053.65|1042.55|1049.85|1038.75|323
1717175100000|2024-05-31 17:05:00|1052.65|1041.55|1053.5|1042.4|1054|1042.9|1051.9|1040.8|258
1717175400000|2024-05-31 17:10:00|1053.55|1042.45|1031.95|1020.85|1056.1|1045|1030.9|1019.8|417
1717175700000|2024-05-31 17:15:00|1032.5|1021.4|1035|1023.9|1038.7|1027.6|1031.5|1020.4|481
1717176000000|2024-05-31 17:20:00|1034.95|1023.85|1033.25|1022.15|1035.35|1024.25|1028.35|1017.25|413
1717176300000|2024-05-31 17:25:00|1033.2|1022.1|1019.75|1008.65|1033.25|1022.15|1019.5|1008.4|395
1717176600000|2024-05-31 17:30:00|1019.9|1008.8|1024.9|1013.8|1027.5|1016.4|1019.45|1008.35|304
1717176900000|2024-05-31 17:35:00|1025|1013.9|1026.8|1015.7|1027.2|1016.1|1020.1|1009|203
1717177200000|2024-05-31 17:40:00|1026.85|1015.75|1028.45|1017.35|1028.8|1017.7|1025.7|1014.6|183
1717177500000|2024-05-31 17:45:00|1028.5|1017.4|1028.65|1017.55|1032.4|1021.3|1028.35|1017.25|265
1717177800000|2024-05-31 17:50:00|1028.6|1017.5|1026|1014.9|1028.6|1017.5|1025.35|1014.25|220
1717178100000|2024-05-31 17:55:00|1026.1|1015|1026.35|1015.25|1027.2|1016.1|1025.3|1014.2|168
1717178400000|2024-05-31 18:00:00|1026.55|1015.45|1027|1015.9|1027.1|1016|1024.8|1013.7|145
1717178700000|2024-05-31 18:05:00|1026.9|1015.8|1028.95|1017.85|1029.05|1017.95|1026.8|1015.7|80
1717179000000|2024-05-31 18:10:00|1028.9|1017.8|1028|1016.9|1030.5|1019.4|1027.65|1016.55|102
1717179300000|2024-05-31 18:15:00|1027.95|1016.85|1029.1|1018|1029.8|1018.7|1027.55|1016.45|111
1717179600000|2024-05-31 18:20:00|1029|1017.9|1027.15|1016.05|1029|1017.9|1027.05|1015.95|91
1717179900000|2024-05-31 18:25:00|1027.2|1016.1|1027.25|1016.15|1027.8|1016.7|1027.1|1016|101
1717180200000|2024-05-31 18:30:00|1027.2|1016.1|1024.05|1012.95|1027.7|1016.6|1024|1012.9|154
1717180500000|2024-05-31 18:35:00|1024.2|1013.1|1025.15|1014.05|1026.9|1015.8|1023.5|1012.4|114
1717180800000|2024-05-31 18:40:00|1025.25|1014.15|1026.7|1015.6|1026.7|1015.6|1024.7|1013.6|103
1717181100000|2024-05-31 18:45:00|1026.8|1015.7|1025.55|1014.45|1026.95|1015.85|1024.7|1013.6|97
1717181400000|2024-05-31 18:50:00|1025.5|1014.4|1024|1012.9|1025.5|1014.4|1023|1011.9|86
1717181700000|2024-05-31 18:55:00|1024.2|1013.1|1026.4|1015.3|1026.4|1015.3|1024.2|1013.1|37
1717182000000|2024-05-31 19:00:00|1026.35|1015.25|1026.85|1015.75|1027.35|1016.25|1025.5|1014.4|94
1717182300000|2024-05-31 19:05:00|1026.75|1015.65|1025.25|1014.15|1026.95|1015.85|1025.2|1014.1|76
1717182600000|2024-05-31 19:10:00|1025.2|1014.1|1023.55|1012.45|1025.2|1014.1|1023.45|1012.35|52
1717182900000|2024-05-31 19:15:00|1023.95|1012.85|1026.3|1015.2|1026.3|1015.2|1023.25|1012.15|115
1717183200000|2024-05-31 19:20:00|1026.55|1015.45|1026.5|1015.4|1026.55|1015.45|1025.35|1014.25|85
1717183500000|2024-05-31 19:25:00|1026.55|1015.45|1029.7|1018.6|1029.8|1018.7|1026.5|1015.4|106
1717183800000|2024-05-31 19:30:00|1029.6|1018.5|1031.3|1020.2|1031.4|1020.3|1028.75|1017.65|102
1717184100000|2024-05-31 19:35:00|1031.4|1020.3|1029.85|1018.75|1031.45|1020.35|1028.95|1017.85|78
1717184400000|2024-05-31 19:40:00|1029.9|1018.8|1032|1020.9|1032|1020.9|1029.65|1018.55|131
1717184700000|2024-05-31 19:45:00|1032.1|1021|1030.85|1019.75|1032.15|1021.05|1030.8|1019.7|152
1717185000000|2024-05-31 19:50:00|1030.8|1019.7|1032.4|1021.3|1033|1021.9|1030.8|1019.7|114
1717185300000|2024-05-31 19:55:00|1032.45|1021.35|1030.8|1019.7|1032.7|1021.6|1029.6|1018.5|149
1717185600000|2024-05-31 20:00:00|1030.7|1019.6|1024.5|1013.4|1031.2|1020.1|1023.4|1012.3|248
1717185900000|2024-05-31 20:05:00|1024.55|1013.45|1021.75|1010.65|1024.55|1013.45|1021|1009.9|126
1717186200000|2024-05-31 20:10:00|1021.8|1010.7|1023.7|1012.6|1023.7|1012.6|1021.8|1010.7|128
1717186500000|2024-05-31 20:15:00|1023.75|1012.65|1025.15|1014.05|1025.15|1014.05|1023.75|1012.65|54
1717186800000|2024-05-31 20:20:00|1024.95|1013.85|1025.15|1014.05|1025.3|1014.2|1024.65|1013.55|74
1717187100000|2024-05-31 20:25:00|1025.1|1014|1025.3|1014.2|1025.35|1014.25|1022.8|1011.7|100
1717187400000|2024-05-31 20:30:00|1025.35|1014.25|1031.55|1020.45|1033.2|1022.1|1024.45|1013.35|136
1717187700000|2024-05-31 20:35:00|1031.35|1020.25|1030.2|1019.1|1031.65|1020.55|1030|1018.9|144
1717188000000|2024-05-31 20:40:00|1030.1|1019|1028.2|1017.1|1030.1|1019|1027.6|1016.5|157
1717188300000|2024-05-31 20:45:00|1028.25|1017.15|1031.1|1020|1031.9|1020.8|1028.25|1017.15|165
1717188600000|2024-05-31 20:50:00|1031|1019.9|1029.11|1018.01|1031|1019.9|1028.91|1017.81|52
1717188900000|2024-05-31 20:55:00|1029.09|1017.99|1028.55|1017.45|1030.41|1019.31|1028.37|1017.27|361
1717225200000|2024-06-01 07:00:00|1006.09|994.99|1008.07|996.97|1008.11|997.01|1006.09|994.99|156
1717225500000|2024-06-01 07:05:00|1008.03|996.93|1007.59|996.49|1008.69|997.59|1007.57|996.47|113
1717225800000|2024-06-01 07:10:00|1007.58|996.48|1009.42|998.32|1009.42|998.32|1007.47|996.37|157
1717226100000|2024-06-01 07:15:00|1009.38|998.28|1008.27|997.17|1009.38|998.28|1008.17|997.07|227
1717226400000|2024-06-01 07:20:00|1008.3|997.2|1009.19|998.09|1009.61|998.51|1008.26|997.16|170
1717226700000|2024-06-01 07:25:00|1009.2|998.1|1008.7|997.6|1009.37|998.27|1008.7|997.6|144
1717227000000|2024-06-01 07:30:00|1008.85|997.75|1008.59|997.49|1008.87|997.77|1008.05|996.95|202
1717227300000|2024-06-01 07:35:00|1008.58|997.48|1007.72|996.62|1008.67|997.57|1007.57|996.47|243
1717227600000|2024-06-01 07:40:00|1007.74|996.64|1007.69|996.59|1008.54|997.44|1007.47|996.37|180
1717227900000|2024-06-01 07:45:00|1007.7|996.6|1006.89|995.79|1008.13|997.03|1006.89|995.79|162
1717228200000|2024-06-01 07:50:00|1006.93|995.83|1006.14|995.04|1007.07|995.97|1006|994.9|198
1717228500000|2024-06-01 07:55:00|1006.13|995.03|1005.51|994.41|1006.24|995.14|1004.34|993.24|214
1717228800000|2024-06-01 08:00:00|1005.47|994.37|1008.39|997.29|1008.4|997.3|1005.15|994.05|272
1717229100000|2024-06-01 08:05:00|1008.41|997.31|1008.29|997.19|1008.78|997.68|1008.1|997|203
1717229400000|2024-06-01 08:10:00|1008.4|997.3|1008.38|997.28|1008.57|997.47|1007.83|996.73|183
1717229700000|2024-06-01 08:15:00|1008.37|997.27|1008.39|997.29|1009.38|998.28|1007.99|996.89|187
1717230000000|2024-06-01 08:20:00|1008.51|997.41|1009.46|998.36|1009.46|998.36|1008.48|997.38|151
1717230300000|2024-06-01 08:25:00|1009.38|998.28|1009.11|998.01|1009.83|998.73|1008.95|997.85|206
1717230600000|2024-06-01 08:30:00|1009.08|997.98|1008.29|997.19|1009.11|998.01|1006.73|995.63|273
1717230900000|2024-06-01 08:35:00|1008.28|997.18|1007.12|996.02|1008.59|997.49|1007.05|995.95|191
1717231200000|2024-06-01 08:40:00|1007.08|995.98|1007.26|996.16|1007.98|996.88|1006.07|994.97|338
1717231500000|2024-06-01 08:45:00|1007.31|996.21|1007.65|996.55|1009.5|998.4|1007.31|996.21|391
1717231800000|2024-06-01 08:50:00|1007.66|996.56|1006.2|995.1|1007.66|996.56|1006.15|995.05|415
1717232100000|2024-06-01 08:55:00|1006.19|995.09|1007.98|996.88|1008.46|997.36|1006.14|995.04|260
1717232400000|2024-06-01 09:00:00|1007.96|996.86|1007.44|996.34|1008.58|997.48|1006.95|995.85|334
1717232700000|2024-06-01 09:05:00|1007.47|996.37|1006.69|995.59|1007.98|996.88|1006.68|995.58|225
1717233000000|2024-06-01 09:10:00|1006.57|995.47|1005.23|994.13|1007.03|995.93|1004.94|993.84|275
1717233300000|2024-06-01 09:15:00|1005.2|994.1|1004.76|993.66|1005.28|994.18|1004.55|993.45|187
1717233600000|2024-06-01 09:20:00|1004.56|993.46|1004.11|993.01|1004.69|993.59|1003.97|992.87|163
1717233900000|2024-06-01 09:25:00|1004.15|993.05|1003.59|992.49|1004.15|993.05|1003.55|992.45|85
1717234200000|2024-06-01 09:30:00|1003.6|992.5|1004.2|993.1|1004.32|993.22|1003.5|992.4|71
1717234500000|2024-06-01 09:35:00|1004.21|993.11|1004.47|993.37|1004.79|993.69|1004.2|993.1|63
1717234800000|2024-06-01 09:40:00|1004.48|993.38|1003.6|992.5|1004.71|993.61|1003.6|992.5|72
1717235100000|2024-06-01 09:45:00|1003.59|992.49|1000.88|989.78|1003.63|992.53|1000.74|989.64|221
1717235400000|2024-06-01 09:50:00|1000.89|989.79|1001.78|990.68|1001.9|990.8|1000.86|989.76|96
1717235700000|2024-06-01 09:55:00|1001.82|990.72|1001.99|990.89|1002.32|991.22|1001.29|990.19|100
1717236000000|2024-06-01 10:00:00|1001.98|990.88|1002.69|991.59|1002.74|991.64|1001.84|990.74|242
1717236300000|2024-06-01 10:05:00|1002.67|991.57|1004.03|992.93|1004.07|992.97|1002.67|991.57|158
1717236600000|2024-06-01 10:10:00|1004.07|992.97|1004.58|993.48|1004.58|993.48|1003.51|992.41|217
1717236900000|2024-06-01 10:15:00|1004.52|993.42|1005.68|994.58|1005.72|994.62|1004.29|993.19|204
1717237200000|2024-06-01 10:20:00|1005.64|994.54|1006.4|995.3|1007.59|996.49|1005.64|994.54|162
1717237500000|2024-06-01 10:25:00|1006.41|995.31|1005.86|994.76|1007.45|996.35|1005.86|994.76|157
1717237800000|2024-06-01 10:30:00|1005.88|994.78|1004.99|993.89|1006.01|994.91|1004.41|993.31|151
1717238100000|2024-06-01 10:35:00|1005.06|993.96|1004.48|993.38|1005.78|994.68|1004.48|993.38|97
1717238400000|2024-06-01 10:40:00|1004.51|993.41|1003.85|992.75|1004.72|993.62|1003.81|992.71|106
1717238700000|2024-06-01 10:45:00|1003.87|992.77|1003.21|992.11|1003.87|992.77|1003.01|991.91|137
1717239000000|2024-06-01 10:50:00|1003.2|992.1|1003.02|991.92|1003.31|992.21|1003.01|991.91|62
1717239300000|2024-06-01 10:55:00|1003.01|991.91|1003.69|992.59|1003.75|992.65|1002.85|991.75|70
1717239600000|2024-06-01 11:00:00|1003.7|992.6|1003.41|992.31|1003.89|992.79|1003.03|991.93|115
1717239900000|2024-06-01 11:05:00|1003.46|992.36|1004.13|993.03|1004.3|993.2|1003.04|991.94|74
1717240200000|2024-06-01 11:10:00|1004.12|993.02|1003.42|992.32|1004.12|993.02|1003.22|992.12|88
1717240500000|2024-06-01 11:15:00|1003.5|992.4|1003.12|992.02|1003.69|992.59|1002.99|991.89|98
1717240800000|2024-06-01 11:20:00|1003.11|992.01|1002.83|991.73|1003.31|992.21|1002.73|991.63|82
1717241100000|2024-06-01 11:25:00|1002.88|991.78|1003.02|991.92|1003.23|992.13|1002.78|991.68|67
1717241400000|2024-06-01 11:30:00|1002.9|991.8|1003.01|991.91|1003.11|992.01|1002.74|991.64|68
1717241700000|2024-06-01 11:35:00|1002.8|991.7|1003.17|992.07|1003.51|992.41|1002.73|991.63|71
1717242000000|2024-06-01 11:40:00|1002.97|991.87|1003.04|991.94|1003.11|992.01|1002.84|991.74|21
1717242300000|2024-06-01 11:45:00|1003.03|991.93|1003.01|991.91|1003.58|992.48|1002.77|991.67|92
1717242600000|2024-06-01 11:50:00|1003.02|991.92|1002.83|991.73|1003.21|992.11|1002.82|991.72|55
1717242900000|2024-06-01 11:55:00|1002.78|991.68|1002.84|991.74|1002.89|991.79|1002.78|991.68|96
1717243200000|2024-06-01 12:00:00|1002.85|991.75|1001.58|990.48|1002.85|991.75|999.6|988.5|276
1717243500000|2024-06-01 12:05:00|1001.57|990.47|1002.38|991.28|1002.75|991.65|1000.71|989.61|193
1717243800000|2024-06-01 12:10:00|1002.41|991.31|1001.62|990.52|1002.41|991.31|1001.42|990.32|86
1717244100000|2024-06-01 12:15:00|1001.7|990.6|998.55|987.45|1001.7|990.6|998.47|987.37|165
1717244400000|2024-06-01 12:20:00|998.6|987.5|999.16|988.06|999.67|988.57|998.59|987.49|207
1717244700000|2024-06-01 12:25:00|999.17|988.07|999.68|988.58|999.68|988.58|998.68|987.58|257
1717245000000|2024-06-01 12:30:00|999.51|988.41|999.94|988.84|999.94|988.84|999.01|987.91|150
1717245300000|2024-06-01 12:35:00|999.97|988.87|1000.62|989.52|1000.62|989.52|999.78|988.68|47
1717245600000|2024-06-01 12:40:00|1000.65|989.55|1001.54|990.44|1001.54|990.44|1000.56|989.46|72
1717245900000|2024-06-01 12:45:00|1001.55|990.45|1002.62|991.52|1002.99|991.89|1001.53|990.43|139
1717246200000|2024-06-01 12:50:00|1002.61|991.51|1001.44|990.34|1003.81|992.71|1001.27|990.17|198
1717246500000|2024-06-01 12:55:00|1001.54|990.44|998.78|987.68|1001.54|990.44|998.11|987.01|234
1717246800000|2024-06-01 13:00:00|998.83|987.73|997.58|986.48|998.91|987.81|996.72|985.62|315
1717247100000|2024-06-01 13:05:00|997.59|986.49|997.2|986.1|998.71|987.61|995.61|984.51|237
1717247400000|2024-06-01 13:10:00|997.23|986.13|997.38|986.28|997.54|986.44|996.9|985.8|163
1717247700000|2024-06-01 13:15:00|997.37|986.27|996.63|985.53|997.53|986.43|996.13|985.03|200
1717248000000|2024-06-01 13:20:00|996.62|985.52|993.52|982.42|996.78|985.68|992.57|981.47|356
1717248300000|2024-06-01 13:25:00|993.54|982.44|992.84|981.74|994.34|983.24|992.62|981.52|344
1717248600000|2024-06-01 13:30:00|992.72|981.62|993.97|982.87|993.98|982.88|992.72|981.62|166
1717248900000|2024-06-01 13:35:00|993.98|982.88|992.8|981.7|994.59|983.49|992.28|981.18|139
1717249200000|2024-06-01 13:40:00|992.81|981.71|992.81|981.71|993.79|982.69|992.21|981.11|182
1717249500000|2024-06-01 13:45:00|992.84|981.74|995.39|984.29|995.59|984.49|992.84|981.74|114
1717249800000|2024-06-01 13:50:00|995.4|984.3|997.19|986.09|998.29|987.19|995.31|984.21|156
1717250100000|2024-06-01 13:55:00|997.2|986.1|995.98|984.88|997.2|986.1|994.93|983.83|181
1717250400000|2024-06-01 14:00:00|995.97|984.87|998.41|987.31|998.46|987.36|995.68|984.58|292
1717250700000|2024-06-01 14:05:00|998.26|987.16|1000.23|989.13|1000.28|989.18|997.65|986.55|213
1717251000000|2024-06-01 14:10:00|1000.26|989.16|998.03|986.93|1000.28|989.18|998.03|986.93|268
1717251300000|2024-06-01 14:15:00|997.93|986.83|998.5|987.4|999.12|988.02|997.88|986.78|172
1717251600000|2024-06-01 14:20:00|998.52|987.42|997.99|986.89|998.52|987.42|997.77|986.67|337
1717251900000|2024-06-01 14:25:00|998.1|987|997.77|986.67|998.15|987.05|997.68|986.58|153
1717252200000|2024-06-01 14:30:00|997.81|986.71|998.95|987.85|998.95|987.85|997.59|986.49|387
1717252500000|2024-06-01 14:35:00|998.92|987.82|998.32|987.22|999.35|988.25|998.22|987.12|292
1717252800000|2024-06-01 14:40:00|998.31|987.21|998.76|987.66|999.1|988|997.93|986.83|313
1717253100000|2024-06-01 14:45:00|998.8|987.7|998.07|986.97|999.13|988.03|997.99|986.89|268
1717253400000|2024-06-01 14:50:00|998.09|986.99|998.39|987.29|999.33|988.23|998.07|986.97|225
1717253700000|2024-06-01 14:55:00|998.4|987.3|998.82|987.72|999.13|988.03|998.06|986.96|129
1717254000000|2024-06-01 15:00:00|998.81|987.71|998.19|987.09|999.2|988.1|998.01|986.91|180
1717254300000|2024-06-01 15:05:00|998.2|987.1|998.38|987.28|999.18|988.08|997.11|986.01|280
1717254600000|2024-06-01 15:10:00|998.37|987.27|998.88|987.78|999.65|988.55|998.08|986.98|232
1717254900000|2024-06-01 15:15:00|998.92|987.82|999.12|988.02|999.57|988.47|998.19|987.09|183
1717255200000|2024-06-01 15:20:00|999.1|988|999.86|988.76|1000.17|989.07|999.1|988|163
1717255500000|2024-06-01 15:25:00|999.89|988.79|1000.52|989.42|1000.88|989.78|998.8|987.7|202
1717255800000|2024-06-01 15:30:00|1000.48|989.38|1002.63|991.53|1002.63|991.53|1000.48|989.38|242
1717256100000|2024-06-01 15:35:00|1002.62|991.52|1001.19|990.09|1003.74|992.64|1001.06|989.96|425
1717256400000|2024-06-01 15:40:00|1001.2|990.1|1001.4|990.3|1001.51|990.41|1000.17|989.07|193
1717256700000|2024-06-01 15:45:00|1001.39|990.29|1000.49|989.39|1001.39|990.29|999.57|988.47|182
1717257000000|2024-06-01 15:50:00|1000.48|989.38|1000.7|989.6|1001|989.9|1000.09|988.99|213
1717257300000|2024-06-01 15:55:00|1000.83|989.73|999.74|988.64|1000.86|989.76|999.55|988.45|337
1717257600000|2024-06-01 16:00:00|999.82|988.72|999.71|988.61|1000.69|989.59|999.57|988.47|384
1717257900000|2024-06-01 16:05:00|999.76|988.66|1000.1|989|1000.6|989.5|999.49|988.39|232
1717258200000|2024-06-01 16:10:00|1000.09|988.99|998.14|987.04|1000.67|989.57|998.12|987.02|187
1717258500000|2024-06-01 16:15:00|998.19|987.09|997.97|986.87|999.34|988.24|996.01|984.91|430
1717258800000|2024-06-01 16:20:00|998|986.9|998.38|987.28|998.88|987.78|997.34|986.24|256
1717259100000|2024-06-01 16:25:00|997.98|986.88|999.22|988.12|999.56|988.46|997.94|986.84|171
1717259400000|2024-06-01 16:30:00|999.2|988.1|997.41|986.31|999.61|988.51|997.06|985.96|202
1717259700000|2024-06-01 16:35:00|997.38|986.28|997.52|986.42|998.1|987|997.27|986.17|222
1717260000000|2024-06-01 16:40:00|997.54|986.44|997.36|986.26|998.14|987.04|997.14|986.04|196
1717260300000|2024-06-01 16:45:00|997.33|986.23|995.83|984.73|997.33|986.23|995.72|984.62|215
1717260600000|2024-06-01 16:50:00|995.86|984.76|995.63|984.53|995.94|984.84|994.96|983.86|202
1717260900000|2024-06-01 16:55:00|995.62|984.52|995.69|984.59|995.93|984.83|994.94|983.84|190
1717261200000|2024-06-01 17:00:00|995.68|984.58|994.96|983.86|995.68|984.58|992.77|981.67|252
1717261500000|2024-06-01 17:05:00|994.98|983.88|995.6|984.5|995.87|984.77|994.21|983.11|159
1717261800000|2024-06-01 17:10:00|995.61|984.51|996.48|985.38|997.15|986.05|995.52|984.42|135
1717262100000|2024-06-01 17:15:00|996.16|985.06|998.36|987.26|998.36|987.26|996.09|984.99|148
1717262400000|2024-06-01 17:20:00|998.55|987.45|999.12|988.02|999.32|988.22|998.48|987.38|94
1717262700000|2024-06-01 17:25:00|999.15|988.05|999.9|988.8|1000.16|989.06|998.96|987.86|153
1717263000000|2024-06-01 17:30:00|999.91|988.81|1000.54|989.44|1000.54|989.44|999.43|988.33|119
1717263300000|2024-06-01 17:35:00|1000.53|989.43|1001.82|990.72|1003.3|992.2|1000.53|989.43|327
1717263600000|2024-06-01 17:40:00|1001.81|990.71|999.31|988.21|1002.39|991.29|999.26|988.16|194
1717263900000|2024-06-01 17:45:00|999.3|988.2|996.8|985.7|999.3|988.2|995.85|984.75|374
1717264200000|2024-06-01 17:50:00|996.79|985.69|996.68|985.58|997.01|985.91|996.14|985.04|148
1717264500000|2024-06-01 17:55:00|996.72|985.62|998.45|987.35|998.96|987.86|996.66|985.56|273
1717264800000|2024-06-01 18:00:00|998.37|987.27|996.23|985.13|998.37|987.27|995.39|984.29|329
1717265100000|2024-06-01 18:05:00|996.02|984.92|995.5|984.4|997.09|985.99|995.19|984.09|290
1717265400000|2024-06-01 18:10:00|995.51|984.41|994.11|983.01|995.54|984.44|994.07|982.97|366
1717265700000|2024-06-01 18:15:00|994.07|982.97|994.29|983.19|994.87|983.77|992.61|981.51|319
1717266000000|2024-06-01 18:20:00|994.33|983.23|996.58|985.48|996.63|985.53|994.29|983.19|302
1717266300000|2024-06-01 18:25:00|996.51|985.41|996.56|985.46|996.68|985.58|996.05|984.95|134
1717266600000|2024-06-01 18:30:00|996.27|985.17|997.14|986.04|997.38|986.28|995.62|984.52|164
1717266900000|2024-06-01 18:35:00|997.18|986.08|996.22|985.12|997.26|986.16|996.14|985.04|231
1717267200000|2024-06-01 18:40:00|996.18|985.08|996.01|984.91|996.96|985.86|995.9|984.8|268
1717267500000|2024-06-01 18:45:00|996.03|984.93|995.29|984.19|996.77|985.67|995.23|984.13|318
1717267800000|2024-06-01 18:50:00|995.33|984.23|994.13|983.03|996.36|985.26|994.04|982.94|244
1717268100000|2024-06-01 18:55:00|994.09|982.99|995.94|984.84|996.07|984.97|993.98|982.88|215
1717268400000|2024-06-01 19:00:00|995.98|984.88|994.85|983.75|996.27|985.17|994.29|983.19|305
1717268700000|2024-06-01 19:05:00|994.88|983.78|995.66|984.56|995.97|984.87|994.85|983.75|277
1717269000000|2024-06-01 19:10:00|995.64|984.54|994.3|983.2|995.64|984.54|994.21|983.11|160
1717269300000|2024-06-01 19:15:00|994.29|983.19|993.48|982.38|994.34|983.24|992.81|981.71|172
1717269600000|2024-06-01 19:20:00|993.65|982.55|993.69|982.59|994.64|983.54|993.21|982.11|214
1717269900000|2024-06-01 19:25:00|993.68|982.58|995.01|983.91|995.42|984.32|993.68|982.58|98
1717270200000|2024-06-01 19:30:00|995.02|983.92|993.58|982.48|995.58|984.48|993.55|982.45|183
1717270500000|2024-06-01 19:35:00|993.57|982.47|994.59|983.49|994.67|983.57|992.93|981.83|168
1717270800000|2024-06-01 19:40:00|994.58|983.48|994.96|983.86|995.69|984.59|994.17|983.07|210
1717271100000|2024-06-01 19:45:00|994.99|983.89|995.08|983.98|995.1|984|994.8|983.7|105
1717271400000|2024-06-01 19:50:00|995.07|983.97|994.67|983.57|995.31|984.21|994.52|983.42|143
1717271700000|2024-06-01 19:55:00|994.66|983.56|994.88|983.78|995.3|984.2|994.59|983.49|97
1717272000000|2024-06-01 20:00:00|994.87|983.77|995.76|984.66|996.01|984.91|994.2|983.1|170
1717272300000|2024-06-01 20:05:00|995.78|984.68|995.19|984.09|996.01|984.91|994.73|983.63|131
1717272600000|2024-06-01 20:10:00|995.26|984.16|994.58|983.48|995.38|984.28|994.39|983.29|116
1717272900000|2024-06-01 20:15:00|994.59|983.49|994.36|983.26|995.27|984.17|994.35|983.25|167
1717273200000|2024-06-01 20:20:00|994.37|983.27|994.04|982.94|994.57|983.47|993.9|982.8|118
1717273500000|2024-06-01 20:25:00|994.06|982.96|994.24|983.14|994.3|983.2|993.7|982.6|117
1717273800000|2024-06-01 20:30:00|994.26|983.16|995.19|984.09|995.19|984.09|994.04|982.94|146
1717274100000|2024-06-01 20:35:00|995.18|984.08|994.38|983.28|995.19|984.09|994.3|983.2|154
1717274400000|2024-06-01 20:40:00|994.34|983.24|994.01|982.91|994.9|983.8|993.76|982.66|94
1717274700000|2024-06-01 20:45:00|994.1|983|993.93|982.83|994.31|983.21|993.85|982.75|114
1717275000000|2024-06-01 20:50:00|993.91|982.81|993.88|982.78|994.23|983.13|993.59|982.49|100
1717275300000|2024-06-01 20:55:00|993.87|982.77|995.25|984.15|995.25|984.15|993.77|982.67|108
1717275600000|2024-06-01 21:00:00|995.09|983.99|995.32|984.22|995.6|984.5|994.47|983.37|193
1717275900000|2024-06-01 21:05:00|995.28|984.18|993.82|982.72|995.68|984.58|993.82|982.72|104
1717276200000|2024-06-01 21:10:00|993.9|982.8|991.52|980.42|994.1|983|991.44|980.34|162
1717276500000|2024-06-01 21:15:00|991.61|980.51|993.8|982.7|994.57|983.47|991.61|980.51|183
1717276800000|2024-06-01 21:20:00|993.81|982.71|994.22|983.12|994.32|983.22|992.46|981.36|208
1717277100000|2024-06-01 21:25:00|994.27|983.17|994.63|983.53|995.19|984.09|994.26|983.16|174
1717277400000|2024-06-01 21:30:00|994.64|983.54|997.56|986.46|997.56|986.46|994.6|983.5|114
1717277700000|2024-06-01 21:35:00|997.72|986.62|999.03|987.93|999.39|988.29|997.68|986.58|173
1717278000000|2024-06-01 21:40:00|998.97|987.87|998.57|987.47|999.07|987.97|998.25|987.15|193
1717278300000|2024-06-01 21:45:00|998.42|987.32|997.99|986.89|998.58|987.48|997.63|986.53|158
1717278600000|2024-06-01 21:50:00|998.1|987|995.97|984.87|998.1|987|994.96|983.86|267
1717278900000|2024-06-01 21:55:00|996|984.9|996.75|985.65|997.78|986.68|996|984.9|177
1717279200000|2024-06-01 22:00:00|996.77|985.67|996.39|985.29|997.06|985.96|995.99|984.89|222
1717279500000|2024-06-01 22:05:00|996.4|985.3|997.02|985.92|997.8|986.7|995.95|984.85|277
1717279800000|2024-06-01 22:10:00|997.07|985.97|997.81|986.71|997.95|986.85|996.99|985.89|309
1717280100000|2024-06-01 22:15:00|997.78|986.68|999.72|988.62|999.72|988.62|997.77|986.67|274
1717280400000|2024-06-01 22:20:00|999.75|988.65|999.57|988.47|999.81|988.71|999.33|988.23|131
1717280700000|2024-06-01 22:25:00|999.6|988.5|998.66|987.56|1000.06|988.96|998.59|987.49|238
1717281000000|2024-06-01 22:30:00|998.65|987.55|999.91|988.81|999.93|988.83|998.24|987.14|573
1717281300000|2024-06-01 22:35:00|999.94|988.84|1000.51|989.41|1001.15|990.05|999.87|988.77|240
1717281600000|2024-06-01 22:40:00|1000.56|989.46|999.15|988.05|1000.56|989.46|998.58|987.48|142
1717281900000|2024-06-01 22:45:00|999.17|988.07|999.54|988.44|999.93|988.83|998.93|987.83|248
1717282200000|2024-06-01 22:50:00|999.48|988.38|997.07|985.97|999.48|988.38|996.83|985.73|147
1717282500000|2024-06-01 22:55:00|997.03|985.93|995.95|984.85|997.21|986.11|995.24|984.14|301
1717282800000|2024-06-01 23:00:00|995.91|984.81|996.48|985.38|996.67|985.57|994.47|983.37|293
1717283100000|2024-06-01 23:05:00|996.15|985.05|994.87|983.77|996.28|985.18|994.52|983.42|289
1717283400000|2024-06-01 23:10:00|994.88|983.78|993.83|982.73|995.31|984.21|993.27|982.17|299
1717283700000|2024-06-01 23:15:00|993.88|982.78|994.39|983.29|994.9|983.8|993.78|982.68|211
1717284000000|2024-06-01 23:20:00|994.51|983.41|992.37|981.27|994.6|983.5|992.29|981.19|184
1717284300000|2024-06-01 23:25:00|992.33|981.23|992.47|981.37|993.15|982.05|991.98|980.88|294
1717284600000|2024-06-01 23:30:00|992.46|981.36|993.48|982.38|993.57|982.47|992.27|981.17|277
1717284900000|2024-06-01 23:35:00|993.52|982.42|994.6|983.5|995.04|983.94|993.47|982.37|279
1717285200000|2024-06-01 23:40:00|994.61|983.51|992.89|981.79|994.61|983.51|992.25|981.15|152
1717285500000|2024-06-01 23:45:00|992.87|981.77|994.19|983.09|994.73|983.63|992.66|981.56|280
1717285800000|2024-06-01 23:50:00|994.17|983.07|994.57|983.47|994.6|983.5|994.1|983|244
1717286100000|2024-06-01 23:55:00|994.6|983.5|993.77|982.67|994.87|983.77|993.69|982.59|234
1717286400000|2024-06-02 00:00:00|993.75|982.65|991.71|980.61|993.79|982.69|991.2|980.1|408
1717286700000|2024-06-02 00:05:00|991.75|980.65|991.6|980.5|993.04|981.94|991.26|980.16|311
1717287000000|2024-06-02 00:10:00|991.67|980.57|993.2|982.1|993.2|982.1|991.34|980.24|284
1717287300000|2024-06-02 00:15:00|993.21|982.11|995.86|984.76|995.91|984.81|991.97|980.87|361
1717287600000|2024-06-02 00:20:00|995.77|984.67|996.33|985.23|996.95|985.85|994.97|983.87|235
1717287900000|2024-06-02 00:25:00|996.41|985.31|997.18|986.08|997.23|986.13|995.27|984.17|271
1717288200000|2024-06-02 00:30:00|997.17|986.07|996.47|985.37|997.17|986.07|996.04|984.94|299
1717288500000|2024-06-02 00:35:00|996.4|985.3|995.94|984.84|996.43|985.33|995.47|984.37|245
1717288800000|2024-06-02 00:40:00|995.9|984.8|994.58|983.48|996.13|985.03|994.4|983.3|214
1717289100000|2024-06-02 00:45:00|994.54|983.44|998.55|987.45|999.02|987.92|994.18|983.08|274
1717289400000|2024-06-02 00:50:00|998.6|987.5|999.5|988.4|1000.21|989.11|997.98|986.88|264
1717289700000|2024-06-02 00:55:00|999.49|988.39|998.67|987.57|1000.11|989.01|998.37|987.27|398
1717290000000|2024-06-02 01:00:00|998.63|987.53|997.58|986.48|999.07|987.97|997.32|986.22|480
1717290300000|2024-06-02 01:05:00|997.57|986.47|997.13|986.03|997.58|986.48|995.26|984.16|396
1717290600000|2024-06-02 01:10:00|997.12|986.02|995.83|984.73|997.12|986.02|994.49|983.39|288
1717290900000|2024-06-02 01:15:00|995.8|984.7|996.38|985.28|996.83|985.73|995.69|984.59|320
1717291200000|2024-06-02 01:20:00|996.37|985.27|995.68|984.58|996.67|985.57|995.38|984.28|355
1717291500000|2024-06-02 01:25:00|995.69|984.59|997.38|986.28|998.12|987.02|995.68|984.58|298
1717291800000|2024-06-02 01:30:00|997.3|986.2|1000.03|988.93|1000.49|989.39|996.75|985.65|308
1717292100000|2024-06-02 01:35:00|1000.07|988.97|999.01|987.91|1000.71|989.61|998.21|987.11|411
1717292400000|2024-06-02 01:40:00|999.05|987.95|999.18|988.08|1000.31|989.21|997.48|986.38|351
1717292700000|2024-06-02 01:45:00|998.86|987.76|997.79|986.69|999.71|988.61|997.49|986.39|381
1717293000000|2024-06-02 01:50:00|997.8|986.7|996.69|985.59|997.8|986.7|995.18|984.08|261
1717293300000|2024-06-02 01:55:00|996.64|985.54|996.3|985.2|997.47|986.37|996.05|984.95|364
1717293600000|2024-06-02 02:00:00|996.27|985.17|996.83|985.73|997.13|986.03|994.82|983.72|397
1717293900000|2024-06-02 02:05:00|996.7|985.6|997.36|986.26|998.34|987.24|996.26|985.16|281
1717294200000|2024-06-02 02:10:00|997.37|986.27|996.47|985.37|998.2|987.1|996.21|985.11|289
1717294500000|2024-06-02 02:15:00|996.48|985.38|995.83|984.73|996.55|985.45|994.76|983.66|266
1717294800000|2024-06-02 02:20:00|995.84|984.74|996.45|985.35|996.55|985.45|995.37|984.27|159
1717295100000|2024-06-02 02:25:00|996.37|985.27|992.78|981.68|996.37|985.27|992.75|981.65|235
1717295400000|2024-06-02 02:30:00|992.75|981.65|993.78|982.68|994.34|983.24|992.66|981.56|269
1717295700000|2024-06-02 02:35:00|993.74|982.64|988.79|977.69|993.79|982.69|988|976.9|294
1717296000000|2024-06-02 02:40:00|988.8|977.7|989.36|978.26|989.49|978.39|985.13|974.03|515
1717296300000|2024-06-02 02:45:00|989.17|978.07|990.52|979.42|990.71|979.61|989.07|977.97|596
1717296600000|2024-06-02 02:50:00|990.53|979.43|990.12|979.02|990.66|979.56|989.27|978.17|532
1717296900000|2024-06-02 02:55:00|990.1|979|990.73|979.63|990.81|979.71|989.18|978.08|429
1717297200000|2024-06-02 03:00:00|990.67|979.57|990.55|979.45|990.79|979.69|989.5|978.4|460
1717297500000|2024-06-02 03:05:00|990.62|979.52|992.34|981.24|993.58|982.48|990.58|979.48|533
1717297800000|2024-06-02 03:10:00|992.39|981.29|992.49|981.39|993.31|982.21|991.74|980.64|431
1717298100000|2024-06-02 03:15:00|992.47|981.37|990.95|979.85|992.79|981.69|990.54|979.44|419
1717298400000|2024-06-02 03:20:00|991|979.9|993.01|981.91|993.08|981.98|990.76|979.66|324
1717298700000|2024-06-02 03:25:00|992.97|981.87|992.63|981.53|993.58|982.48|992.56|981.46|356
1717299000000|2024-06-02 03:30:00|992.6|981.5|994.4|983.3|994.83|983.73|992.5|981.4|202
1717299300000|2024-06-02 03:35:00|994.48|983.38|993.28|982.18|994.86|983.76|992.55|981.45|286
1717299600000|2024-06-02 03:40:00|993.27|982.17|992.56|981.46|994.01|982.91|992.34|981.24|465
1717299900000|2024-06-02 03:45:00|992.54|981.44|994.28|983.18|994.4|983.3|992.35|981.25|348
1717300200000|2024-06-02 03:50:00|994.27|983.17|993.52|982.42|994.36|983.26|993.46|982.36|385
1717300500000|2024-06-02 03:55:00|993.51|982.41|993.29|982.19|994.17|983.07|993.12|982.02|379
1717300800000|2024-06-02 04:00:00|993.35|982.25|994.29|983.19|994.64|983.54|992.98|981.88|529
1717301100000|2024-06-02 04:05:00|994.27|983.17|992.1|981|994.46|983.36|991.6|980.5|574
1717301400000|2024-06-02 04:10:00|992.11|981.01|990.44|979.34|992.14|981.04|990.44|979.34|271
1717301700000|2024-06-02 04:15:00|990.47|979.37|992.24|981.14|992.51|981.41|990.45|979.35|386
1717302000000|2024-06-02 04:20:00|992.26|981.16|990.85|979.75|992.93|981.83|990.64|979.54|530
1717302300000|2024-06-02 04:25:00|990.86|979.76|991.6|980.5|991.87|980.77|990.83|979.73|501
1717302600000|2024-06-02 04:30:00|991.66|980.56|992.76|981.66|992.88|981.78|991.1|980|278
1717302900000|2024-06-02 04:35:00|992.74|981.64|994.73|983.63|995.02|983.92|992.44|981.34|365
1717303200000|2024-06-02 04:40:00|994.72|983.62|994.53|983.43|994.77|983.67|993.71|982.61|410
1717303500000|2024-06-02 04:45:00|994.56|983.46|993.95|982.85|994.94|983.84|993.8|982.7|412
1717303800000|2024-06-02 04:50:00|993.96|982.86|993.84|982.74|994.76|983.66|992.89|981.79|379
1717304100000|2024-06-02 04:55:00|993.83|982.73|993.94|982.84|994.03|982.93|993.18|982.08|255
1717304400000|2024-06-02 05:00:00|993.96|982.86|994.14|983.04|994.64|983.54|993.44|982.34|431
1717304700000|2024-06-02 05:05:00|994.16|983.06|992.53|981.43|994.39|983.29|991.38|980.28|388
1717305000000|2024-06-02 05:10:00|992.52|981.42|992.69|981.59|993.28|982.18|991.99|980.89|404
1717305300000|2024-06-02 05:15:00|992.64|981.54|991.87|980.77|992.69|981.59|991.57|980.47|469
1717305600000|2024-06-02 05:20:00|991.81|980.71|991.36|980.26|991.87|980.77|990.68|979.58|438
1717305900000|2024-06-02 05:25:00|991.38|980.28|990.45|979.35|991.42|980.32|988.84|977.74|321
1717306200000|2024-06-02 05:30:00|990.42|979.32|989.55|978.45|991.02|979.92|989.03|977.93|342
1717306500000|2024-06-02 05:35:00|989.53|978.43|988.21|977.11|990|978.9|987.2|976.1|445
1717306800000|2024-06-02 05:40:00|988.2|977.1|987.04|975.94|988.61|977.51|987.03|975.93|306
1717307100000|2024-06-02 05:45:00|987.07|975.97|988|976.9|988.26|977.16|986.89|975.79|434
1717307400000|2024-06-02 05:50:00|987.97|976.87|988.46|977.36|988.9|977.8|987.28|976.18|283
1717307700000|2024-06-02 05:55:00|988.52|977.42|989.19|978.09|989.19|978.09|988.3|977.2|299
1717308000000|2024-06-02 06:00:00|989.16|978.06|987.67|976.57|990.39|979.29|986.97|975.87|493
1717308300000|2024-06-02 06:05:00|987.73|976.63|988.2|977.1|989.79|978.69|987.58|976.48|411
1717308600000|2024-06-02 06:10:00|988.24|977.14|989.3|978.2|989.46|978.36|988.07|976.97|201
1717308900000|2024-06-02 06:15:00|989.32|978.22|989.55|978.45|989.99|978.89|989.03|977.93|163
1717309200000|2024-06-02 06:20:00|989.51|978.41|987.16|976.06|989.55|978.45|986.86|975.76|375
1717309500000|2024-06-02 06:25:00|987.17|976.07|987.64|976.54|987.85|976.75|986.81|975.71|357
1717309800000|2024-06-02 06:30:00|987.68|976.58|988.97|977.87|989.36|978.26|987.59|976.49|265
1717310100000|2024-06-02 06:35:00|989.02|977.92|990.86|979.76|991.05|979.95|989.02|977.92|258
1717310400000|2024-06-02 06:40:00|990.91|979.81|987.43|976.33|990.91|979.81|987.39|976.29|383
1717310700000|2024-06-02 06:45:00|987.4|976.3|988.38|977.28|988.77|977.67|987.05|975.95|385
1717311000000|2024-06-02 06:50:00|988.34|977.24|988.27|977.17|989.42|978.32|987.77|976.67|262
1717311300000|2024-06-02 06:55:00|988.32|977.22|990.07|978.97|990.12|979.02|988.04|976.94|180
1717311600000|2024-06-02 07:00:00|990|978.9|989.69|978.59|990.78|979.68|989.06|977.96|410
1717311900000|2024-06-02 07:05:00|989.61|978.51|990.58|979.48|990.88|979.78|989.06|977.96|360
1717312200000|2024-06-02 07:10:00|990.62|979.52|991.83|980.73|991.93|980.83|989.01|977.91|253
1717312500000|2024-06-02 07:15:00|991.85|980.75|988.63|977.53|991.89|980.79|988.21|977.11|291
1717312800000|2024-06-02 07:20:00|988.67|977.57|985.92|974.82|988.67|977.57|985.88|974.78|399
1717313100000|2024-06-02 07:25:00|985.97|974.87|984.57|973.47|986.13|975.03|982.02|970.92|445
1717313400000|2024-06-02 07:30:00|984.62|973.52|982.35|971.25|985.4|974.3|981.9|970.8|517
1717313700000|2024-06-02 07:35:00|982.38|971.28|982.64|971.54|982.81|971.71|981.41|970.31|524
1717314000000|2024-06-02 07:40:00|982.63|971.53|981.7|970.6|982.86|971.76|981.39|970.29|452
1717314300000|2024-06-02 07:45:00|981.73|970.63|982.41|971.31|983.23|972.13|981.57|970.47|327
1717314600000|2024-06-02 07:50:00|982.37|971.27|982.52|971.42|982.8|971.7|982.01|970.91|275
1717314900000|2024-06-02 07:55:00|982.53|971.43|980.33|969.23|982.53|971.43|980.09|968.99|320
1717315200000|2024-06-02 08:00:00|980.27|969.17|981.98|970.88|981.99|970.89|980.03|968.93|609
1717315500000|2024-06-02 08:05:00|981.97|970.87|982.46|971.36|983.59|972.49|981.54|970.44|499
1717315800000|2024-06-02 08:10:00|982.51|971.41|984.22|973.12|984.93|973.83|982.51|971.41|445
1717316100000|2024-06-02 08:15:00|984.26|973.16|983.97|972.87|985|973.9|983.04|971.94|334
1717316400000|2024-06-02 08:20:00|984|972.9|986.8|975.7|987.19|976.09|983.76|972.66|378
1717316700000|2024-06-02 08:25:00|986.75|975.65|987.21|976.11|988.02|976.92|985.54|974.44|367
1717317000000|2024-06-02 08:30:00|987.17|976.07|987.02|975.92|987.7|976.6|986.48|975.38|401
1717317300000|2024-06-02 08:35:00|987|975.9|986.44|975.34|988.09|976.99|986.25|975.15|330
1717317600000|2024-06-02 08:40:00|986.59|975.49|987.27|976.17|988.18|977.08|986.57|975.47|378
1717317900000|2024-06-02 08:45:00|987.33|976.23|986.7|975.6|987.78|976.68|986.63|975.53|369
1717318200000|2024-06-02 08:50:00|986.71|975.61|986.08|974.98|987.09|975.99|985.57|974.47|265
1717318500000|2024-06-02 08:55:00|986.13|975.03|986.85|975.75|987.37|976.27|985.93|974.83|229
1717318800000|2024-06-02 09:00:00|986.84|975.74|985.43|974.33|987.47|976.37|985.37|974.27|474
1717319100000|2024-06-02 09:05:00|985.42|974.32|984.41|973.31|985.78|974.68|984.3|973.2|270
1717319400000|2024-06-02 09:10:00|984.43|973.33|984.17|973.07|984.52|973.42|983.22|972.12|379
1717319700000|2024-06-02 09:15:00|984.42|973.32|981.51|970.41|984.45|973.35|981.35|970.25|442
1717320000000|2024-06-02 09:20:00|981.57|970.47|981.76|970.66|982.28|971.18|978.57|967.47|576
1717320300000|2024-06-02 09:25:00|981.77|970.67|979.6|968.5|982.23|971.13|979.34|968.24|665
1717320600000|2024-06-02 09:30:00|979.65|968.55|980.39|969.29|981.05|969.95|977.2|966.1|619
1717320900000|2024-06-02 09:35:00|980.36|969.26|979.82|968.72|981.5|970.4|977.84|966.74|617
1717321200000|2024-06-02 09:40:00|979.85|968.75|978.56|967.46|979.85|968.75|978.05|966.95|667
1717321500000|2024-06-02 09:45:00|978.55|967.45|978.77|967.67|979.97|968.87|977.85|966.75|578
1717321800000|2024-06-02 09:50:00|978.75|967.65|979.15|968.05|979.59|968.49|978.59|967.49|413
1717322100000|2024-06-02 09:55:00|979.18|968.08|979.91|968.81|979.91|968.81|978.81|967.71|310
1717322400000|2024-06-02 10:00:00|979.92|968.82|978.35|967.25|981.66|970.56|978.02|966.92|386
1717322700000|2024-06-02 10:05:00|978.36|967.26|978.25|967.15|978.6|967.5|978|966.9|416
1717323000000|2024-06-02 10:10:00|978.22|967.12|974.14|963.04|979.03|967.93|974.06|962.96|518
1717323300000|2024-06-02 10:15:00|974.15|963.05|973.42|962.32|975.4|964.3|973.4|962.3|342
1717323600000|2024-06-02 10:20:00|973.37|962.27|973.67|962.57|974.46|963.36|973.09|961.99|361
1717323900000|2024-06-02 10:25:00|973.66|962.56|974.41|963.31|974.61|963.51|973.65|962.55|224
1717324200000|2024-06-02 10:30:00|974.47|963.37|974.34|963.24|974.52|963.42|973.66|962.56|266
1717324500000|2024-06-02 10:35:00|974.36|963.26|974.55|963.45|974.56|963.46|973.78|962.68|184
1717324800000|2024-06-02 10:40:00|974.62|963.52|976.23|965.13|976.41|965.31|974.37|963.27|227
1717325100000|2024-06-02 10:45:00|976.27|965.17|975.65|964.55|976.27|965.17|973.17|962.07|245
1717325400000|2024-06-02 10:50:00|975.54|964.44|975.02|963.92|975.75|964.65|974.95|963.85|211
1717325700000|2024-06-02 10:55:00|975|963.9|975.82|964.72|976.08|964.98|974.74|963.64|311
1717326000000|2024-06-02 11:00:00|975.77|964.67|973.53|962.43|976.02|964.92|973.51|962.41|353
1717326300000|2024-06-02 11:05:00|973.59|962.49|974.72|963.62|974.96|963.86|973.17|962.07|315
1717326600000|2024-06-02 11:10:00|974.64|963.54|974.54|963.44|974.91|963.81|974.15|963.05|154
1717326900000|2024-06-02 11:15:00|974.6|963.5|973.91|962.81|974.73|963.63|972.85|961.75|232
1717327200000|2024-06-02 11:20:00|973.89|962.79|975.46|964.36|975.68|964.58|973.77|962.67|221
1717327500000|2024-06-02 11:25:00|975.54|964.44|975.86|964.76|975.97|964.87|974.88|963.78|492
1717327800000|2024-06-02 11:30:00|975.71|964.61|977.25|966.15|977.25|966.15|975.71|964.61|387
1717328100000|2024-06-02 11:35:00|977.22|966.12|978.16|967.06|978.17|967.07|976.92|965.82|420
1717328400000|2024-06-02 11:40:00|978.12|967.02|978.19|967.09|978.63|967.53|977.74|966.64|294
1717328700000|2024-06-02 11:45:00|978.2|967.1|981.26|970.16|981.36|970.26|978.15|967.05|386
1717329000000|2024-06-02 11:50:00|981.28|970.18|983.05|971.95|983.17|972.07|981.04|969.94|600
1717329300000|2024-06-02 11:55:00|982.98|971.88|983.51|972.41|984.55|973.45|982.38|971.28|597
1717329600000|2024-06-02 12:00:00|983.5|972.4|980.81|969.71|984.25|973.15|979.94|968.84|719
1717329900000|2024-06-02 12:05:00|980.76|969.66|980.24|969.14|981.52|970.42|980.17|969.07|460
1717330200000|2024-06-02 12:10:00|980.23|969.13|981.96|970.86|982.48|971.38|980.19|969.09|449
1717330500000|2024-06-02 12:15:00|981.9|970.8|978.02|966.92|981.93|970.83|977.54|966.44|452
1717330800000|2024-06-02 12:20:00|978.04|966.94|978.17|967.07|978.72|967.62|977.31|966.21|439
1717331100000|2024-06-02 12:25:00|978.16|967.06|979.41|968.31|979.47|968.37|978.13|967.03|345
1717331400000|2024-06-02 12:30:00|979.48|968.38|978.94|967.84|980|968.9|978.47|967.37|411
1717331700000|2024-06-02 12:35:00|978.97|967.87|978.93|967.83|978.98|967.88|977.79|966.69|332
1717332000000|2024-06-02 12:40:00|978.94|967.84|978.26|967.16|978.94|967.84|977.87|966.77|272
1717332300000|2024-06-02 12:45:00|978.31|967.21|976.88|965.78|978.78|967.68|976.53|965.43|445
1717332600000|2024-06-02 12:50:00|976.85|965.75|974.56|963.46|976.89|965.79|974.39|963.29|326
1717332900000|2024-06-02 12:55:00|974.61|963.51|975.28|964.18|976.18|965.08|973.76|962.66|430
1717333200000|2024-06-02 13:00:00|975.29|964.19|972.29|961.19|976.07|964.97|972.23|961.13|383
1717333500000|2024-06-02 13:05:00|972.3|961.2|975.8|964.7|975.96|964.86|972.3|961.2|512
1717333800000|2024-06-02 13:10:00|975.81|964.71|977|965.9|977|965.9|975.57|964.47|356
1717334100000|2024-06-02 13:15:00|977.01|965.91|977.72|966.62|977.78|966.68|976.48|965.38|470
1717334400000|2024-06-02 13:20:00|977.76|966.66|978.43|967.33|978.43|967.33|977.61|966.51|318
1717334700000|2024-06-02 13:25:00|978.41|967.31|977.77|966.67|978.55|967.45|977.37|966.27|310
1717335000000|2024-06-02 13:30:00|977.78|966.68|974.25|963.15|978.23|967.13|974.21|963.11|435
1717335300000|2024-06-02 13:35:00|974.28|963.18|975.26|964.16|975.33|964.23|973.52|962.42|343
1717335600000|2024-06-02 13:40:00|975.27|964.17|976.51|965.41|976.58|965.48|974.28|963.18|312
1717335900000|2024-06-02 13:45:00|976.55|965.45|977.07|965.97|977.12|966.02|976.18|965.08|322
1717336200000|2024-06-02 13:50:00|977|965.9|978.37|967.27|978.87|967.77|976.95|965.85|304
1717336500000|2024-06-02 13:55:00|978.31|967.21|977.23|966.13|978.33|967.23|976.66|965.56|405
1717336800000|2024-06-02 14:00:00|977.24|966.14|975.4|964.3|977.41|966.31|975.4|964.3|279
1717337100000|2024-06-02 14:05:00|975.41|964.31|976.28|965.18|976.68|965.58|975.4|964.3|344
1717337400000|2024-06-02 14:10:00|976.33|965.23|977.56|966.46|977.58|966.48|976.07|964.97|366
1717337700000|2024-06-02 14:15:00|977.61|966.51|977.75|966.65|977.91|966.81|976.76|965.66|287
1717338000000|2024-06-02 14:20:00|977.78|966.68|977.55|966.45|978.79|967.69|976.79|965.69|437
1717338300000|2024-06-02 14:25:00|977.56|966.46|978.73|967.63|978.85|967.75|976.76|965.66|452
1717338600000|2024-06-02 14:30:00|978.79|967.69|978.56|967.46|979.14|968.04|978.1|967|457
1717338900000|2024-06-02 14:35:00|978.57|967.47|977.31|966.21|978.96|967.86|977.25|966.15|359
1717339200000|2024-06-02 14:40:00|977.3|966.2|976.12|965.02|977.31|966.21|975.57|964.47|396
1717339500000|2024-06-02 14:45:00|976.13|965.03|976.48|965.38|977.01|965.91|975.59|964.49|357
1717339800000|2024-06-02 14:50:00|976.23|965.13|979.01|967.91|979.07|967.97|975.99|964.89|416
1717340100000|2024-06-02 14:55:00|979.06|967.96|979.62|968.52|979.63|968.53|978.64|967.54|298
1717340400000|2024-06-02 15:00:00|979.63|968.53|978.98|967.88|980|968.9|978.79|967.69|415
1717340700000|2024-06-02 15:05:00|978.99|967.89|978.82|967.72|979.48|968.38|978.04|966.94|349
1717341000000|2024-06-02 15:10:00|978.77|967.67|977.54|966.44|978.82|967.72|977.54|966.44|264
1717341300000|2024-06-02 15:15:00|977.55|966.45|976.02|964.92|977.86|966.76|975.18|964.08|413
1717341600000|2024-06-02 15:20:00|976.04|964.94|976.35|965.25|976.71|965.61|975.77|964.67|399
1717341900000|2024-06-02 15:25:00|976.37|965.27|976.7|965.6|977.35|966.25|976.27|965.17|402
1717342200000|2024-06-02 15:30:00|976.68|965.58|975.99|964.89|977.29|966.19|975.68|964.58|295
1717342500000|2024-06-02 15:35:00|976.01|964.91|976.78|965.68|977.16|966.06|976.01|964.91|192
1717342800000|2024-06-02 15:40:00|976.79|965.69|975.61|964.51|977.11|966.01|975.57|964.47|258
1717343100000|2024-06-02 15:45:00|975.65|964.55|976.76|965.66|977.03|965.93|975.56|964.46|276
1717343400000|2024-06-02 15:50:00|976.78|965.68|976.02|964.92|977.15|966.05|975.99|964.89|279
1717343700000|2024-06-02 15:55:00|975.97|964.87|975.2|964.1|975.97|964.87|975.07|963.97|298
1717344000000|2024-06-02 16:00:00|975.17|964.07|976.26|965.16|976.62|965.52|974.92|963.82|450
1717344300000|2024-06-02 16:05:00|976.2|965.1|974.37|963.27|976.75|965.65|974.37|963.27|400
1717344600000|2024-06-02 16:10:00|974.38|963.28|975.12|964.02|975.39|964.29|974.29|963.19|304
1717344900000|2024-06-02 16:15:00|975.08|963.98|975.07|963.97|975.39|964.29|974.23|963.13|503
1717345200000|2024-06-02 16:20:00|975.23|964.13|973.85|962.75|975.48|964.38|973.53|962.43|438
1717345500000|2024-06-02 16:25:00|973.87|962.77|972.45|961.35|974.02|962.92|972.17|961.07|367
1717345800000|2024-06-02 16:30:00|972.51|961.41|970.96|959.86|972.77|961.67|970.63|959.53|343
1717346100000|2024-06-02 16:35:00|970.97|959.87|971.1|960|972.13|961.03|970.87|959.77|319
1717346400000|2024-06-02 16:40:00|971.12|960.02|967.69|956.59|971.17|960.07|967.69|956.59|321
1717346700000|2024-06-02 16:45:00|967.77|956.67|969.97|958.87|970.6|959.5|967.59|956.49|442
1717347000000|2024-06-02 16:50:00|969.99|958.89|970.02|958.92|970.43|959.33|969.41|958.31|213
1717347300000|2024-06-02 16:55:00|970.08|958.98|970.86|959.76|970.9|959.8|970.02|958.92|302
1717347600000|2024-06-02 17:00:00|970.83|959.73|970.83|959.73|971.86|960.76|969.65|958.55|457
1717347900000|2024-06-02 17:05:00|970.81|959.71|968.23|957.13|970.86|959.76|968.23|957.13|417
1717348200000|2024-06-02 17:10:00|968.27|957.17|967.95|956.85|968.27|957.17|964.67|953.57|459
1717348500000|2024-06-02 17:15:00|967.98|956.88|963.91|952.81|968.32|957.22|963.8|952.7|572
1717348800000|2024-06-02 17:20:00|963.87|952.77|965.93|954.83|967.38|956.28|962.52|951.42|649
1717349100000|2024-06-02 17:25:00|965.86|954.76|966.15|955.05|966.34|955.24|964.9|953.8|670
1717349400000|2024-06-02 17:30:00|966.17|955.07|962.98|951.88|966.17|955.07|962.19|951.09|712
1717349700000|2024-06-02 17:35:00|962.97|951.87|962.79|951.69|964.29|953.19|962.41|951.31|574
1717350000000|2024-06-02 17:40:00|962.82|951.72|963.53|952.43|964.65|953.55|962.77|951.67|407
1717350300000|2024-06-02 17:45:00|963.52|952.42|961.45|950.35|965.06|953.96|961.24|950.14|580
1717350600000|2024-06-02 17:50:00|961.49|950.39|959.92|948.82|961.88|950.78|959.59|948.49|541
1717350900000|2024-06-02 17:55:00|959.89|948.79|959.34|948.24|960.82|949.72|958.87|947.77|431
1717351200000|2024-06-02 18:00:00|959.19|948.09|952.14|941.04|959.73|948.63|951.71|940.61|979
1717351500000|2024-06-02 18:05:00|952.17|941.07|957.58|946.48|957.6|946.5|951.99|940.89|751
1717351800000|2024-06-02 18:10:00|957.62|946.52|946.33|935.23|957.68|946.58|941.72|930.62|726
1717352100000|2024-06-02 18:15:00|946.29|935.19|950.4|939.3|950.64|939.54|945.19|934.09|589
1717352400000|2024-06-02 18:20:00|950.25|939.15|950.15|939.05|950.84|939.74|947.97|936.87|563
1717352700000|2024-06-02 18:25:00|950.14|939.04|950.16|939.06|952.55|941.45|949.58|938.48|541
1717353000000|2024-06-02 18:30:00|950.11|939.01|952.07|940.97|952.16|941.06|949.22|938.12|638
1717353300000|2024-06-02 18:35:00|952.12|941.02|952.42|941.32|952.74|941.64|950.99|939.89|547
1717353600000|2024-06-02 18:40:00|952.4|941.3|953.26|942.16|953.28|942.18|952.2|941.1|381
1717353900000|2024-06-02 18:45:00|953.22|942.12|951.37|940.27|953.32|942.22|951.14|940.04|395
1717354200000|2024-06-02 18:50:00|951.4|940.3|950.71|939.61|952.1|941|950.68|939.58|420
1717354500000|2024-06-02 18:55:00|950.76|939.66|951.27|940.17|951.27|940.17|949.95|938.85|493
1717354800000|2024-06-02 19:00:00|951.29|940.19|952.68|941.58|952.68|941.58|950.9|939.8|464
1717355100000|2024-06-02 19:05:00|952.82|941.72|950|938.9|953.01|941.91|949.92|938.82|422
1717355400000|2024-06-02 19:10:00|949.99|938.89|950.83|939.73|951.07|939.97|949.41|938.31|489
1717355700000|2024-06-02 19:15:00|950.86|939.76|948.8|937.7|950.98|939.88|946.44|935.34|750
1717356000000|2024-06-02 19:20:00|948.76|937.66|946.15|935.05|948.98|937.88|946.02|934.92|673
1717356300000|2024-06-02 19:25:00|946.2|935.1|947.95|936.85|948.33|937.23|945.77|934.67|463
1717356600000|2024-06-02 19:30:00|947.99|936.89|953.73|935.63|953.9|936.94|947.95|933.21|475
1717356900000|2024-06-02 19:35:00|953.69|935.59|953.82|935.72|953.95|935.85|952.81|934.71|408
1717357200000|2024-06-02 19:40:00|953.79|935.69|955.1|937|955.12|937.02|953.6|935.5|240
1717357500000|2024-06-02 19:45:00|955.08|936.98|955.3|937.2|955.36|937.26|953.85|935.75|338
1717357800000|2024-06-02 19:50:00|955.32|937.22|954.63|936.53|956.33|938.23|954.61|936.51|402
1717358100000|2024-06-02 19:55:00|954.62|936.52|953.75|935.65|954.9|936.8|953.29|935.19|334
1717358400000|2024-06-02 20:00:00|953.73|935.63|951.38|933.28|955.22|937.12|951.14|933.04|533
1717358700000|2024-06-02 20:05:00|951.39|933.29|951.5|933.4|952.08|933.98|949.79|931.69|374
1717359000000|2024-06-02 20:10:00|951.51|933.41|951.45|933.35|952.18|934.08|950.81|932.71|379
1717359300000|2024-06-02 20:15:00|951.49|933.39|948.33|930.23|951.55|933.45|948.32|930.22|444
1717359600000|2024-06-02 20:20:00|948.38|930.28|949.21|931.11|949.33|931.23|946.65|928.55|481
1717359900000|2024-06-02 20:25:00|949|930.9|948.67|930.57|949.53|931.43|948.53|930.43|342
1717360200000|2024-06-02 20:30:00|948.72|930.62|948.58|930.48|949.48|931.38|948.05|929.95|368
1717360500000|2024-06-02 20:35:00|948.56|930.46|948.81|930.71|949.94|931.84|948.56|930.46|329
1717360800000|2024-06-02 20:40:00|948.8|930.7|949.48|931.38|949.89|931.79|948.69|930.59|305
1717361100000|2024-06-02 20:45:00|949.45|931.35|951.77|933.67|951.77|933.67|949.31|931.21|209
1717361400000|2024-06-02 20:50:00|951.68|933.58|948.45|937.35|952.13|937.6|948.45|933.33|181
1717361700000|2024-06-02 20:55:00|948.5|937.4|948.9|937.8|948.95|937.85|948.4|937.3|36
1717362000000|2024-06-02 21:00:00|948.75|937.65|950.2|939.1|950.25|939.15|948.65|937.55|214
1717362300000|2024-06-02 21:05:00|950.3|939.2|949.7|938.6|951.35|940.25|949.6|938.5|148
1717362600000|2024-06-02 21:10:00|949.65|938.55|951.3|940.2|951.45|940.35|949.65|938.55|107
1717362900000|2024-06-02 21:15:00|951.4|940.3|949.65|938.55|951.4|940.3|949.65|938.55|101
1717363200000|2024-06-02 21:20:00|949.6|938.5|949.65|938.55|949.85|938.75|949.5|938.4|58
1717363500000|2024-06-02 21:25:00|949.7|938.6|949.2|938.1|949.9|938.8|947.15|936.05|134
1717363800000|2024-06-02 21:30:00|949.3|938.2|950.05|938.95|950.4|939.3|949.3|938.2|53
1717364100000|2024-06-02 21:35:00|949.9|938.8|947.15|936.05|949.95|938.85|947.1|936|75
1717364400000|2024-06-02 21:40:00|947.35|936.25|949.2|938.1|949.2|938.1|947.35|936.25|60
1717364700000|2024-06-02 21:45:00|949.25|938.15|948.3|937.2|949.3|938.2|948.15|937.05|73
1717365000000|2024-06-02 21:50:00|948.35|937.25|947.1|936|948.5|937.4|947.1|936|164
1717365300000|2024-06-02 21:55:00|947.15|936.05|947.75|936.65|947.8|936.7|947.05|935.95|60
1717365600000|2024-06-02 22:00:00|947.8|936.7|945.85|934.75|949.7|938.6|945.7|934.6|186
1717365900000|2024-06-02 22:05:00|945.8|934.7|946.35|935.25|947.45|936.35|945.7|934.6|122
1717366200000|2024-06-02 22:10:00|946.45|935.35|948.15|937.05|948.25|937.15|945.9|934.8|87
1717366500000|2024-06-02 22:15:00|948.2|937.1|948.3|937.2|948.6|937.5|947.9|936.8|51
1717366800000|2024-06-02 22:20:00|948.35|937.25|948.2|937.1|949.65|938.55|947.7|936.6|93
1717367100000|2024-06-02 22:25:00|948.4|937.3|949.3|938.2|949.6|938.5|948.4|937.3|96
1717367400000|2024-06-02 22:30:00|949.4|938.3|951.65|940.55|951.7|940.6|949.4|938.3|159
1717367700000|2024-06-02 22:35:00|951.7|940.6|950.85|939.75|952.05|940.95|950.85|939.75|164
1717368000000|2024-06-02 22:40:00|950.9|939.8|949.9|938.8|951.45|940.35|949.6|938.5|182
1717368300000|2024-06-02 22:45:00|949.85|938.75|948.75|937.65|950.1|939|948.2|937.1|125
1717368600000|2024-06-02 22:50:00|948.8|937.7|948.45|937.35|948.85|937.75|947.9|936.8|92
1717368900000|2024-06-02 22:55:00|948.5|937.4|948.95|937.85|949.05|937.95|948.35|937.25|63
1717369200000|2024-06-02 23:00:00|949|937.9|950.35|939.25|950.4|939.3|948.8|937.7|138
1717369500000|2024-06-02 23:05:00|950.5|939.4|950.5|939.4|951.3|940.2|950.3|939.2|114
1717369800000|2024-06-02 23:10:00|950.6|939.5|951.05|939.95|951.1|940|950.25|939.15|74
1717370100000|2024-06-02 23:15:00|951.1|940|950.95|939.85|951.6|940.5|950.95|939.85|88
1717370400000|2024-06-02 23:20:00|950.8|939.7|950.25|939.15|950.8|939.7|949.45|938.35|95
1717370700000|2024-06-02 23:25:00|950.2|939.1|950.65|939.55|951.15|940.05|950.2|939.1|62
1717371000000|2024-06-02 23:30:00|950.7|939.6|949.1|938|950.75|939.65|948.7|937.6|158
1717371300000|2024-06-02 23:35:00|949.15|938.05|950.45|939.35|950.45|939.35|948.4|937.3|117
1717371600000|2024-06-02 23:40:00|950.4|939.3|949.4|938.3|950.45|939.35|949.1|938|127
1717371900000|2024-06-02 23:45:00|949.3|938.2|949.05|937.95|949.8|938.7|948.1|937|163
1717372200000|2024-06-02 23:50:00|948.85|937.75|948.35|937.25|949.15|938.05|947.8|936.7|133
1717372500000|2024-06-02 23:55:00|948.4|937.3|947.85|936.75|949|937.9|947.85|936.75|99
1717286400000|2024-06-02 00:00:00|993.75|982.65|991.71|980.61|993.79|982.69|991.2|980.1|408
1717286700000|2024-06-02 00:05:00|991.75|980.65|991.6|980.5|993.04|981.94|991.26|980.16|311
1717287000000|2024-06-02 00:10:00|991.67|980.57|993.2|982.1|993.2|982.1|991.34|980.24|284
1717287300000|2024-06-02 00:15:00|993.21|982.11|995.86|984.76|995.91|984.81|991.97|980.87|361
1717287600000|2024-06-02 00:20:00|995.77|984.67|996.33|985.23|996.95|985.85|994.97|983.87|235
1717287900000|2024-06-02 00:25:00|996.41|985.31|997.18|986.08|997.23|986.13|995.27|984.17|271
1717288200000|2024-06-02 00:30:00|997.17|986.07|996.47|985.37|997.17|986.07|996.04|984.94|299
1717288500000|2024-06-02 00:35:00|996.4|985.3|995.94|984.84|996.43|985.33|995.47|984.37|245
1717288800000|2024-06-02 00:40:00|995.9|984.8|994.58|983.48|996.13|985.03|994.4|983.3|214
1717289100000|2024-06-02 00:45:00|994.54|983.44|998.55|987.45|999.02|987.92|994.18|983.08|274
1717289400000|2024-06-02 00:50:00|998.6|987.5|999.5|988.4|1000.21|989.11|997.98|986.88|264
1717289700000|2024-06-02 00:55:00|999.49|988.39|998.67|987.57|1000.11|989.01|998.37|987.27|398
1717290000000|2024-06-02 01:00:00|998.63|987.53|997.58|986.48|999.07|987.97|997.32|986.22|480
1717290300000|2024-06-02 01:05:00|997.57|986.47|997.13|986.03|997.58|986.48|995.26|984.16|396
1717290600000|2024-06-02 01:10:00|997.12|986.02|995.83|984.73|997.12|986.02|994.49|983.39|288
1717290900000|2024-06-02 01:15:00|995.8|984.7|996.38|985.28|996.83|985.73|995.69|984.59|320
1717291200000|2024-06-02 01:20:00|996.37|985.27|995.68|984.58|996.67|985.57|995.38|984.28|355
1717291500000|2024-06-02 01:25:00|995.69|984.59|997.38|986.28|998.12|987.02|995.68|984.58|298
1717291800000|2024-06-02 01:30:00|997.3|986.2|1000.03|988.93|1000.49|989.39|996.75|985.65|308
1717292100000|2024-06-02 01:35:00|1000.07|988.97|999.01|987.91|1000.71|989.61|998.21|987.11|411
1717292400000|2024-06-02 01:40:00|999.05|987.95|999.18|988.08|1000.31|989.21|997.48|986.38|351
1717292700000|2024-06-02 01:45:00|998.86|987.76|997.79|986.69|999.71|988.61|997.49|986.39|381
1717293000000|2024-06-02 01:50:00|997.8|986.7|996.69|985.59|997.8|986.7|995.18|984.08|261
1717293300000|2024-06-02 01:55:00|996.64|985.54|996.3|985.2|997.47|986.37|996.05|984.95|364
1717293600000|2024-06-02 02:00:00|996.27|985.17|996.83|985.73|997.13|986.03|994.82|983.72|397
1717293900000|2024-06-02 02:05:00|996.7|985.6|997.36|986.26|998.34|987.24|996.26|985.16|281
1717294200000|2024-06-02 02:10:00|997.37|986.27|996.47|985.37|998.2|987.1|996.21|985.11|289
1717294500000|2024-06-02 02:15:00|996.48|985.38|995.83|984.73|996.55|985.45|994.76|983.66|266
1717294800000|2024-06-02 02:20:00|995.84|984.74|996.45|985.35|996.55|985.45|995.37|984.27|159
1717295100000|2024-06-02 02:25:00|996.37|985.27|992.78|981.68|996.37|985.27|992.75|981.65|235
1717295400000|2024-06-02 02:30:00|992.75|981.65|993.78|982.68|994.34|983.24|992.66|981.56|269
1717295700000|2024-06-02 02:35:00|993.74|982.64|988.79|977.69|993.79|982.69|988|976.9|294
1717296000000|2024-06-02 02:40:00|988.8|977.7|989.36|978.26|989.49|978.39|985.13|974.03|515
1717296300000|2024-06-02 02:45:00|989.17|978.07|990.52|979.42|990.71|979.61|989.07|977.97|596
1717296600000|2024-06-02 02:50:00|990.53|979.43|990.12|979.02|990.66|979.56|989.27|978.17|532
1717296900000|2024-06-02 02:55:00|990.1|979|990.73|979.63|990.81|979.71|989.18|978.08|429
1717297200000|2024-06-02 03:00:00|990.67|979.57|990.55|979.45|990.79|979.69|989.5|978.4|460
1717297500000|2024-06-02 03:05:00|990.62|979.52|992.34|981.24|993.58|982.48|990.58|979.48|533
1717297800000|2024-06-02 03:10:00|992.39|981.29|992.49|981.39|993.31|982.21|991.74|980.64|431
1717298100000|2024-06-02 03:15:00|992.47|981.37|990.95|979.85|992.79|981.69|990.54|979.44|419
1717298400000|2024-06-02 03:20:00|991|979.9|993.01|981.91|993.08|981.98|990.76|979.66|324
1717298700000|2024-06-02 03:25:00|992.97|981.87|992.63|981.53|993.58|982.48|992.56|981.46|356
1717299000000|2024-06-02 03:30:00|992.6|981.5|994.4|983.3|994.83|983.73|992.5|981.4|202
1717299300000|2024-06-02 03:35:00|994.48|983.38|993.28|982.18|994.86|983.76|992.55|981.45|286
1717299600000|2024-06-02 03:40:00|993.27|982.17|992.56|981.46|994.01|982.91|992.34|981.24|465
1717299900000|2024-06-02 03:45:00|992.54|981.44|994.28|983.18|994.4|983.3|992.35|981.25|348
1717300200000|2024-06-02 03:50:00|994.27|983.17|993.52|982.42|994.36|983.26|993.46|982.36|385
1717300500000|2024-06-02 03:55:00|993.51|982.41|993.29|982.19|994.17|983.07|993.12|982.02|379
1717300800000|2024-06-02 04:00:00|993.35|982.25|994.29|983.19|994.64|983.54|992.98|981.88|529
1717301100000|2024-06-02 04:05:00|994.27|983.17|992.1|981|994.46|983.36|991.6|980.5|574
1717301400000|2024-06-02 04:10:00|992.11|981.01|990.44|979.34|992.14|981.04|990.44|979.34|271
1717301700000|2024-06-02 04:15:00|990.47|979.37|992.24|981.14|992.51|981.41|990.45|979.35|386
1717302000000|2024-06-02 04:20:00|992.26|981.16|990.85|979.75|992.93|981.83|990.64|979.54|530
1717302300000|2024-06-02 04:25:00|990.86|979.76|991.6|980.5|991.87|980.77|990.83|979.73|501
1717302600000|2024-06-02 04:30:00|991.66|980.56|992.76|981.66|992.88|981.78|991.1|980|278
1717302900000|2024-06-02 04:35:00|992.74|981.64|994.73|983.63|995.02|983.92|992.44|981.34|365
1717303200000|2024-06-02 04:40:00|994.72|983.62|994.53|983.43|994.77|983.67|993.71|982.61|410
1717303500000|2024-06-02 04:45:00|994.56|983.46|993.95|982.85|994.94|983.84|993.8|982.7|412
1717303800000|2024-06-02 04:50:00|993.96|982.86|993.84|982.74|994.76|983.66|992.89|981.79|379
1717304100000|2024-06-02 04:55:00|993.83|982.73|993.94|982.84|994.03|982.93|993.18|982.08|255
1717304400000|2024-06-02 05:00:00|993.96|982.86|994.14|983.04|994.64|983.54|993.44|982.34|431
1717304700000|2024-06-02 05:05:00|994.16|983.06|992.53|981.43|994.39|983.29|991.38|980.28|388
1717305000000|2024-06-02 05:10:00|992.52|981.42|992.69|981.59|993.28|982.18|991.99|980.89|404
1717305300000|2024-06-02 05:15:00|992.64|981.54|991.87|980.77|992.69|981.59|991.57|980.47|469
1717305600000|2024-06-02 05:20:00|991.81|980.71|991.36|980.26|991.87|980.77|990.68|979.58|438
1717305900000|2024-06-02 05:25:00|991.38|980.28|990.45|979.35|991.42|980.32|988.84|977.74|321
1717306200000|2024-06-02 05:30:00|990.42|979.32|989.55|978.45|991.02|979.92|989.03|977.93|342
1717306500000|2024-06-02 05:35:00|989.53|978.43|988.21|977.11|990|978.9|987.2|976.1|445
1717306800000|2024-06-02 05:40:00|988.2|977.1|987.04|975.94|988.61|977.51|987.03|975.93|306
1717307100000|2024-06-02 05:45:00|987.07|975.97|988|976.9|988.26|977.16|986.89|975.79|434
1717307400000|2024-06-02 05:50:00|987.97|976.87|988.46|977.36|988.9|977.8|987.28|976.18|283
1717307700000|2024-06-02 05:55:00|988.52|977.42|989.19|978.09|989.19|978.09|988.3|977.2|299
1717308000000|2024-06-02 06:00:00|989.16|978.06|987.67|976.57|990.39|979.29|986.97|975.87|493
1717308300000|2024-06-02 06:05:00|987.73|976.63|988.2|977.1|989.79|978.69|987.58|976.48|411
1717308600000|2024-06-02 06:10:00|988.24|977.14|989.3|978.2|989.46|978.36|988.07|976.97|201
1717308900000|2024-06-02 06:15:00|989.32|978.22|989.55|978.45|989.99|978.89|989.03|977.93|163
1717309200000|2024-06-02 06:20:00|989.51|978.41|987.16|976.06|989.55|978.45|986.86|975.76|375
1717309500000|2024-06-02 06:25:00|987.17|976.07|987.64|976.54|987.85|976.75|986.81|975.71|357
1717309800000|2024-06-02 06:30:00|987.68|976.58|988.97|977.87|989.36|978.26|987.59|976.49|265
1717310100000|2024-06-02 06:35:00|989.02|977.92|990.86|979.76|991.05|979.95|989.02|977.92|258
1717310400000|2024-06-02 06:40:00|990.91|979.81|987.43|976.33|990.91|979.81|987.39|976.29|383
1717310700000|2024-06-02 06:45:00|987.4|976.3|988.38|977.28|988.77|977.67|987.05|975.95|385
1717311000000|2024-06-02 06:50:00|988.34|977.24|988.27|977.17|989.42|978.32|987.77|976.67|262
1717311300000|2024-06-02 06:55:00|988.32|977.22|990.07|978.97|990.12|979.02|988.04|976.94|180
1717311600000|2024-06-02 07:00:00|990|978.9|989.69|978.59|990.78|979.68|989.06|977.96|410
1717311900000|2024-06-02 07:05:00|989.61|978.51|990.58|979.48|990.88|979.78|989.06|977.96|360
1717312200000|2024-06-02 07:10:00|990.62|979.52|991.83|980.73|991.93|980.83|989.01|977.91|253
1717312500000|2024-06-02 07:15:00|991.85|980.75|988.63|977.53|991.89|980.79|988.21|977.11|291
1717312800000|2024-06-02 07:20:00|988.67|977.57|985.92|974.82|988.67|977.57|985.88|974.78|399
1717313100000|2024-06-02 07:25:00|985.97|974.87|984.57|973.47|986.13|975.03|982.02|970.92|445
1717313400000|2024-06-02 07:30:00|984.62|973.52|982.35|971.25|985.4|974.3|981.9|970.8|517
1717313700000|2024-06-02 07:35:00|982.38|971.28|982.64|971.54|982.81|971.71|981.41|970.31|524
1717314000000|2024-06-02 07:40:00|982.63|971.53|981.7|970.6|982.86|971.76|981.39|970.29|452
1717314300000|2024-06-02 07:45:00|981.73|970.63|982.41|971.31|983.23|972.13|981.57|970.47|327
1717314600000|2024-06-02 07:50:00|982.37|971.27|982.52|971.42|982.8|971.7|982.01|970.91|275
1717314900000|2024-06-02 07:55:00|982.53|971.43|980.33|969.23|982.53|971.43|980.09|968.99|320
1717315200000|2024-06-02 08:00:00|980.27|969.17|981.98|970.88|981.99|970.89|980.03|968.93|609
1717315500000|2024-06-02 08:05:00|981.97|970.87|982.46|971.36|983.59|972.49|981.54|970.44|499
1717315800000|2024-06-02 08:10:00|982.51|971.41|984.22|973.12|984.93|973.83|982.51|971.41|445
1717316100000|2024-06-02 08:15:00|984.26|973.16|983.97|972.87|985|973.9|983.04|971.94|334
1717316400000|2024-06-02 08:20:00|984|972.9|986.8|975.7|987.19|976.09|983.76|972.66|378
1717316700000|2024-06-02 08:25:00|986.75|975.65|987.21|976.11|988.02|976.92|985.54|974.44|367
1717317000000|2024-06-02 08:30:00|987.17|976.07|987.02|975.92|987.7|976.6|986.48|975.38|401
1717317300000|2024-06-02 08:35:00|987|975.9|986.44|975.34|988.09|976.99|986.25|975.15|330
1717317600000|2024-06-02 08:40:00|986.59|975.49|987.27|976.17|988.18|977.08|986.57|975.47|378
1717317900000|2024-06-02 08:45:00|987.33|976.23|986.7|975.6|987.78|976.68|986.63|975.53|369
1717318200000|2024-06-02 08:50:00|986.71|975.61|986.08|974.98|987.09|975.99|985.57|974.47|265
1717318500000|2024-06-02 08:55:00|986.13|975.03|986.85|975.75|987.37|976.27|985.93|974.83|229
1717318800000|2024-06-02 09:00:00|986.84|975.74|985.43|974.33|987.47|976.37|985.37|974.27|474
1717319100000|2024-06-02 09:05:00|985.42|974.32|984.41|973.31|985.78|974.68|984.3|973.2|270
1717319400000|2024-06-02 09:10:00|984.43|973.33|984.17|973.07|984.52|973.42|983.22|972.12|379
1717319700000|2024-06-02 09:15:00|984.42|973.32|981.51|970.41|984.45|973.35|981.35|970.25|442
1717320000000|2024-06-02 09:20:00|981.57|970.47|981.76|970.66|982.28|971.18|978.57|967.47|576
1717320300000|2024-06-02 09:25:00|981.77|970.67|979.6|968.5|982.23|971.13|979.34|968.24|665
1717320600000|2024-06-02 09:30:00|979.65|968.55|980.39|969.29|981.05|969.95|977.2|966.1|619
1717320900000|2024-06-02 09:35:00|980.36|969.26|979.82|968.72|981.5|970.4|977.84|966.74|617
1717321200000|2024-06-02 09:40:00|979.85|968.75|978.56|967.46|979.85|968.75|978.05|966.95|667
1717321500000|2024-06-02 09:45:00|978.55|967.45|978.77|967.67|979.97|968.87|977.85|966.75|578
1717321800000|2024-06-02 09:50:00|978.75|967.65|979.15|968.05|979.59|968.49|978.59|967.49|413
1717322100000|2024-06-02 09:55:00|979.18|968.08|979.91|968.81|979.91|968.81|978.81|967.71|310
1717322400000|2024-06-02 10:00:00|979.92|968.82|978.35|967.25|981.66|970.56|978.02|966.92|386
1717322700000|2024-06-02 10:05:00|978.36|967.26|978.25|967.15|978.6|967.5|978|966.9|416
1717323000000|2024-06-02 10:10:00|978.22|967.12|974.14|963.04|979.03|967.93|974.06|962.96|518
1717323300000|2024-06-02 10:15:00|974.15|963.05|973.42|962.32|975.4|964.3|973.4|962.3|342
1717323600000|2024-06-02 10:20:00|973.37|962.27|973.67|962.57|974.46|963.36|973.09|961.99|361
1717323900000|2024-06-02 10:25:00|973.66|962.56|974.41|963.31|974.61|963.51|973.65|962.55|224
1717324200000|2024-06-02 10:30:00|974.47|963.37|974.34|963.24|974.52|963.42|973.66|962.56|266
1717324500000|2024-06-02 10:35:00|974.36|963.26|974.55|963.45|974.56|963.46|973.78|962.68|184
1717324800000|2024-06-02 10:40:00|974.62|963.52|976.23|965.13|976.41|965.31|974.37|963.27|227
1717325100000|2024-06-02 10:45:00|976.27|965.17|975.65|964.55|976.27|965.17|973.17|962.07|245
1717325400000|2024-06-02 10:50:00|975.54|964.44|975.02|963.92|975.75|964.65|974.95|963.85|211
1717325700000|2024-06-02 10:55:00|975|963.9|975.82|964.72|976.08|964.98|974.74|963.64|311
1717326000000|2024-06-02 11:00:00|975.77|964.67|973.53|962.43|976.02|964.92|973.51|962.41|353
1717326300000|2024-06-02 11:05:00|973.59|962.49|974.72|963.62|974.96|963.86|973.17|962.07|315
1717326600000|2024-06-02 11:10:00|974.64|963.54|974.54|963.44|974.91|963.81|974.15|963.05|154
1717326900000|2024-06-02 11:15:00|974.6|963.5|973.91|962.81|974.73|963.63|972.85|961.75|232
1717327200000|2024-06-02 11:20:00|973.89|962.79|975.46|964.36|975.68|964.58|973.77|962.67|221
1717327500000|2024-06-02 11:25:00|975.54|964.44|975.86|964.76|975.97|964.87|974.88|963.78|492
1717327800000|2024-06-02 11:30:00|975.71|964.61|977.25|966.15|977.25|966.15|975.71|964.61|387
1717328100000|2024-06-02 11:35:00|977.22|966.12|978.16|967.06|978.17|967.07|976.92|965.82|420
1717328400000|2024-06-02 11:40:00|978.12|967.02|978.19|967.09|978.63|967.53|977.74|966.64|294
1717328700000|2024-06-02 11:45:00|978.2|967.1|981.26|970.16|981.36|970.26|978.15|967.05|386
1717329000000|2024-06-02 11:50:00|981.28|970.18|983.05|971.95|983.17|972.07|981.04|969.94|600
1717329300000|2024-06-02 11:55:00|982.98|971.88|983.51|972.41|984.55|973.45|982.38|971.28|597
1717329600000|2024-06-02 12:00:00|983.5|972.4|980.81|969.71|984.25|973.15|979.94|968.84|719
1717329900000|2024-06-02 12:05:00|980.76|969.66|980.24|969.14|981.52|970.42|980.17|969.07|460
1717330200000|2024-06-02 12:10:00|980.23|969.13|981.96|970.86|982.48|971.38|980.19|969.09|449
1717330500000|2024-06-02 12:15:00|981.9|970.8|978.02|966.92|981.93|970.83|977.54|966.44|452
1717330800000|2024-06-02 12:20:00|978.04|966.94|978.17|967.07|978.72|967.62|977.31|966.21|439
1717331100000|2024-06-02 12:25:00|978.16|967.06|979.41|968.31|979.47|968.37|978.13|967.03|345
1717331400000|2024-06-02 12:30:00|979.48|968.38|978.94|967.84|980|968.9|978.47|967.37|411
1717331700000|2024-06-02 12:35:00|978.97|967.87|978.93|967.83|978.98|967.88|977.79|966.69|332
1717332000000|2024-06-02 12:40:00|978.94|967.84|978.26|967.16|978.94|967.84|977.87|966.77|272
1717332300000|2024-06-02 12:45:00|978.31|967.21|976.88|965.78|978.78|967.68|976.53|965.43|445
1717332600000|2024-06-02 12:50:00|976.85|965.75|974.56|963.46|976.89|965.79|974.39|963.29|326
1717332900000|2024-06-02 12:55:00|974.61|963.51|975.28|964.18|976.18|965.08|973.76|962.66|430
1717333200000|2024-06-02 13:00:00|975.29|964.19|972.29|961.19|976.07|964.97|972.23|961.13|383
1717333500000|2024-06-02 13:05:00|972.3|961.2|975.8|964.7|975.96|964.86|972.3|961.2|512
1717333800000|2024-06-02 13:10:00|975.81|964.71|977|965.9|977|965.9|975.57|964.47|356
1717334100000|2024-06-02 13:15:00|977.01|965.91|977.72|966.62|977.78|966.68|976.48|965.38|470
1717334400000|2024-06-02 13:20:00|977.76|966.66|978.43|967.33|978.43|967.33|977.61|966.51|318
1717334700000|2024-06-02 13:25:00|978.41|967.31|977.77|966.67|978.55|967.45|977.37|966.27|310
1717335000000|2024-06-02 13:30:00|977.78|966.68|974.25|963.15|978.23|967.13|974.21|963.11|435
1717335300000|2024-06-02 13:35:00|974.28|963.18|975.26|964.16|975.33|964.23|973.52|962.42|343
1717335600000|2024-06-02 13:40:00|975.27|964.17|976.51|965.41|976.58|965.48|974.28|963.18|312
1717335900000|2024-06-02 13:45:00|976.55|965.45|977.07|965.97|977.12|966.02|976.18|965.08|322
1717336200000|2024-06-02 13:50:00|977|965.9|978.37|967.27|978.87|967.77|976.95|965.85|304
1717336500000|2024-06-02 13:55:00|978.31|967.21|977.23|966.13|978.33|967.23|976.66|965.56|405
1717336800000|2024-06-02 14:00:00|977.24|966.14|975.4|964.3|977.41|966.31|975.4|964.3|279
1717337100000|2024-06-02 14:05:00|975.41|964.31|976.28|965.18|976.68|965.58|975.4|964.3|344
1717337400000|2024-06-02 14:10:00|976.33|965.23|977.56|966.46|977.58|966.48|976.07|964.97|366
1717337700000|2024-06-02 14:15:00|977.61|966.51|977.75|966.65|977.91|966.81|976.76|965.66|287
1717338000000|2024-06-02 14:20:00|977.78|966.68|977.55|966.45|978.79|967.69|976.79|965.69|437
1717338300000|2024-06-02 14:25:00|977.56|966.46|978.73|967.63|978.85|967.75|976.76|965.66|452
1717338600000|2024-06-02 14:30:00|978.79|967.69|978.56|967.46|979.14|968.04|978.1|967|457
1717338900000|2024-06-02 14:35:00|978.57|967.47|977.31|966.21|978.96|967.86|977.25|966.15|359
1717339200000|2024-06-02 14:40:00|977.3|966.2|976.12|965.02|977.31|966.21|975.57|964.47|396
1717339500000|2024-06-02 14:45:00|976.13|965.03|976.48|965.38|977.01|965.91|975.59|964.49|357
1717339800000|2024-06-02 14:50:00|976.23|965.13|979.01|967.91|979.07|967.97|975.99|964.89|416
1717340100000|2024-06-02 14:55:00|979.06|967.96|979.62|968.52|979.63|968.53|978.64|967.54|298
1717340400000|2024-06-02 15:00:00|979.63|968.53|978.98|967.88|980|968.9|978.79|967.69|415
1717340700000|2024-06-02 15:05:00|978.99|967.89|978.82|967.72|979.48|968.38|978.04|966.94|349
1717341000000|2024-06-02 15:10:00|978.77|967.67|977.54|966.44|978.82|967.72|977.54|966.44|264
1717341300000|2024-06-02 15:15:00|977.55|966.45|976.02|964.92|977.86|966.76|975.18|964.08|413
1717341600000|2024-06-02 15:20:00|976.04|964.94|976.35|965.25|976.71|965.61|975.77|964.67|399
1717341900000|2024-06-02 15:25:00|976.37|965.27|976.7|965.6|977.35|966.25|976.27|965.17|402
1717342200000|2024-06-02 15:30:00|976.68|965.58|975.99|964.89|977.29|966.19|975.68|964.58|295
1717342500000|2024-06-02 15:35:00|976.01|964.91|976.78|965.68|977.16|966.06|976.01|964.91|192
1717342800000|2024-06-02 15:40:00|976.79|965.69|975.61|964.51|977.11|966.01|975.57|964.47|258
1717343100000|2024-06-02 15:45:00|975.65|964.55|976.76|965.66|977.03|965.93|975.56|964.46|276
1717343400000|2024-06-02 15:50:00|976.78|965.68|976.02|964.92|977.15|966.05|975.99|964.89|279
1717343700000|2024-06-02 15:55:00|975.97|964.87|975.2|964.1|975.97|964.87|975.07|963.97|298
1717344000000|2024-06-02 16:00:00|975.17|964.07|976.26|965.16|976.62|965.52|974.92|963.82|450
1717344300000|2024-06-02 16:05:00|976.2|965.1|974.37|963.27|976.75|965.65|974.37|963.27|400
1717344600000|2024-06-02 16:10:00|974.38|963.28|975.12|964.02|975.39|964.29|974.29|963.19|304
1717344900000|2024-06-02 16:15:00|975.08|963.98|975.07|963.97|975.39|964.29|974.23|963.13|503
1717345200000|2024-06-02 16:20:00|975.23|964.13|973.85|962.75|975.48|964.38|973.53|962.43|438
1717345500000|2024-06-02 16:25:00|973.87|962.77|972.45|961.35|974.02|962.92|972.17|961.07|367
1717345800000|2024-06-02 16:30:00|972.51|961.41|970.96|959.86|972.77|961.67|970.63|959.53|343
1717346100000|2024-06-02 16:35:00|970.97|959.87|971.1|960|972.13|961.03|970.87|959.77|319
1717346400000|2024-06-02 16:40:00|971.12|960.02|967.69|956.59|971.17|960.07|967.69|956.59|321
1717346700000|2024-06-02 16:45:00|967.77|956.67|969.97|958.87|970.6|959.5|967.59|956.49|442
1717347000000|2024-06-02 16:50:00|969.99|958.89|970.02|958.92|970.43|959.33|969.41|958.31|213
1717347300000|2024-06-02 16:55:00|970.08|958.98|970.86|959.76|970.9|959.8|970.02|958.92|302
1717347600000|2024-06-02 17:00:00|970.83|959.73|970.83|959.73|971.86|960.76|969.65|958.55|457
1717347900000|2024-06-02 17:05:00|970.81|959.71|968.23|957.13|970.86|959.76|968.23|957.13|417
1717348200000|2024-06-02 17:10:00|968.27|957.17|967.95|956.85|968.27|957.17|964.67|953.57|459
1717348500000|2024-06-02 17:15:00|967.98|956.88|963.91|952.81|968.32|957.22|963.8|952.7|572
1717348800000|2024-06-02 17:20:00|963.87|952.77|965.93|954.83|967.38|956.28|962.52|951.42|649
1717349100000|2024-06-02 17:25:00|965.86|954.76|966.15|955.05|966.34|955.24|964.9|953.8|670
1717349400000|2024-06-02 17:30:00|966.17|955.07|962.98|951.88|966.17|955.07|962.19|951.09|712
1717349700000|2024-06-02 17:35:00|962.97|951.87|962.79|951.69|964.29|953.19|962.41|951.31|574
1717350000000|2024-06-02 17:40:00|962.82|951.72|963.53|952.43|964.65|953.55|962.77|951.67|407
1717350300000|2024-06-02 17:45:00|963.52|952.42|961.45|950.35|965.06|953.96|961.24|950.14|580
1717350600000|2024-06-02 17:50:00|961.49|950.39|959.92|948.82|961.88|950.78|959.59|948.49|541
1717350900000|2024-06-02 17:55:00|959.89|948.79|959.34|948.24|960.82|949.72|958.87|947.77|431
1717351200000|2024-06-02 18:00:00|959.19|948.09|952.14|941.04|959.73|948.63|951.71|940.61|979
1717351500000|2024-06-02 18:05:00|952.17|941.07|957.58|946.48|957.6|946.5|951.99|940.89|751
1717351800000|2024-06-02 18:10:00|957.62|946.52|946.33|935.23|957.68|946.58|941.72|930.62|726
1717352100000|2024-06-02 18:15:00|946.29|935.19|950.4|939.3|950.64|939.54|945.19|934.09|589
1717352400000|2024-06-02 18:20:00|950.25|939.15|950.15|939.05|950.84|939.74|947.97|936.87|563
1717352700000|2024-06-02 18:25:00|950.14|939.04|950.16|939.06|952.55|941.45|949.58|938.48|541
1717353000000|2024-06-02 18:30:00|950.11|939.01|952.07|940.97|952.16|941.06|949.22|938.12|638
1717353300000|2024-06-02 18:35:00|952.12|941.02|952.42|941.32|952.74|941.64|950.99|939.89|547
1717353600000|2024-06-02 18:40:00|952.4|941.3|953.26|942.16|953.28|942.18|952.2|941.1|381
1717353900000|2024-06-02 18:45:00|953.22|942.12|951.37|940.27|953.32|942.22|951.14|940.04|395
1717354200000|2024-06-02 18:50:00|951.4|940.3|950.71|939.61|952.1|941|950.68|939.58|420
1717354500000|2024-06-02 18:55:00|950.76|939.66|951.27|940.17|951.27|940.17|949.95|938.85|493
1717354800000|2024-06-02 19:00:00|951.29|940.19|952.68|941.58|952.68|941.58|950.9|939.8|464
1717355100000|2024-06-02 19:05:00|952.82|941.72|950|938.9|953.01|941.91|949.92|938.82|422
1717355400000|2024-06-02 19:10:00|949.99|938.89|950.83|939.73|951.07|939.97|949.41|938.31|489
1717355700000|2024-06-02 19:15:00|950.86|939.76|948.8|937.7|950.98|939.88|946.44|935.34|750
1717356000000|2024-06-02 19:20:00|948.76|937.66|946.15|935.05|948.98|937.88|946.02|934.92|673
1717356300000|2024-06-02 19:25:00|946.2|935.1|947.95|936.85|948.33|937.23|945.77|934.67|463
1717356600000|2024-06-02 19:30:00|947.99|936.89|953.73|935.63|953.9|936.94|947.95|933.21|475
1717356900000|2024-06-02 19:35:00|953.69|935.59|953.82|935.72|953.95|935.85|952.81|934.71|408
1717357200000|2024-06-02 19:40:00|953.79|935.69|955.1|937|955.12|937.02|953.6|935.5|240
1717357500000|2024-06-02 19:45:00|955.08|936.98|955.3|937.2|955.36|937.26|953.85|935.75|338
1717357800000|2024-06-02 19:50:00|955.32|937.22|954.63|936.53|956.33|938.23|954.61|936.51|402
1717358100000|2024-06-02 19:55:00|954.62|936.52|953.75|935.65|954.9|936.8|953.29|935.19|334
1717358400000|2024-06-02 20:00:00|953.73|935.63|951.38|933.28|955.22|937.12|951.14|933.04|533
1717358700000|2024-06-02 20:05:00|951.39|933.29|951.5|933.4|952.08|933.98|949.79|931.69|374
1717359000000|2024-06-02 20:10:00|951.51|933.41|951.45|933.35|952.18|934.08|950.81|932.71|379
1717359300000|2024-06-02 20:15:00|951.49|933.39|948.33|930.23|951.55|933.45|948.32|930.22|444
1717359600000|2024-06-02 20:20:00|948.38|930.28|949.21|931.11|949.33|931.23|946.65|928.55|481
1717359900000|2024-06-02 20:25:00|949|930.9|948.67|930.57|949.53|931.43|948.53|930.43|342
1717360200000|2024-06-02 20:30:00|948.72|930.62|948.58|930.48|949.48|931.38|948.05|929.95|368
1717360500000|2024-06-02 20:35:00|948.56|930.46|948.81|930.71|949.94|931.84|948.56|930.46|329
1717360800000|2024-06-02 20:40:00|948.8|930.7|949.48|931.38|949.89|931.79|948.69|930.59|305
1717361100000|2024-06-02 20:45:00|949.45|931.35|951.77|933.67|951.77|933.67|949.31|931.21|209
1717361400000|2024-06-02 20:50:00|951.68|933.58|948.45|937.35|952.13|937.6|948.45|933.33|181
1717361700000|2024-06-02 20:55:00|948.5|937.4|948.9|937.8|948.95|937.85|948.4|937.3|36
1717362000000|2024-06-02 21:00:00|948.75|937.65|950.2|939.1|950.25|939.15|948.65|937.55|214
1717362300000|2024-06-02 21:05:00|950.3|939.2|949.7|938.6|951.35|940.25|949.6|938.5|148
1717362600000|2024-06-02 21:10:00|949.65|938.55|951.3|940.2|951.45|940.35|949.65|938.55|107
1717362900000|2024-06-02 21:15:00|951.4|940.3|949.65|938.55|951.4|940.3|949.65|938.55|101
1717363200000|2024-06-02 21:20:00|949.6|938.5|949.65|938.55|949.85|938.75|949.5|938.4|58
1717363500000|2024-06-02 21:25:00|949.7|938.6|949.2|938.1|949.9|938.8|947.15|936.05|134
1717363800000|2024-06-02 21:30:00|949.3|938.2|950.05|938.95|950.4|939.3|949.3|938.2|53
1717364100000|2024-06-02 21:35:00|949.9|938.8|947.15|936.05|949.95|938.85|947.1|936|75
1717364400000|2024-06-02 21:40:00|947.35|936.25|949.2|938.1|949.2|938.1|947.35|936.25|60
1717364700000|2024-06-02 21:45:00|949.25|938.15|948.3|937.2|949.3|938.2|948.15|937.05|73
1717365000000|2024-06-02 21:50:00|948.35|937.25|947.1|936|948.5|937.4|947.1|936|164
1717365300000|2024-06-02 21:55:00|947.15|936.05|947.75|936.65|947.8|936.7|947.05|935.95|60
1717365600000|2024-06-02 22:00:00|947.8|936.7|945.85|934.75|949.7|938.6|945.7|934.6|186
1717365900000|2024-06-02 22:05:00|945.8|934.7|946.35|935.25|947.45|936.35|945.7|934.6|122
1717366200000|2024-06-02 22:10:00|946.45|935.35|948.15|937.05|948.25|937.15|945.9|934.8|87
1717366500000|2024-06-02 22:15:00|948.2|937.1|948.3|937.2|948.6|937.5|947.9|936.8|51
1717366800000|2024-06-02 22:20:00|948.35|937.25|948.2|937.1|949.65|938.55|947.7|936.6|93
1717367100000|2024-06-02 22:25:00|948.4|937.3|949.3|938.2|949.6|938.5|948.4|937.3|96
1717367400000|2024-06-02 22:30:00|949.4|938.3|951.65|940.55|951.7|940.6|949.4|938.3|159
1717367700000|2024-06-02 22:35:00|951.7|940.6|950.85|939.75|952.05|940.95|950.85|939.75|164
1717368000000|2024-06-02 22:40:00|950.9|939.8|949.9|938.8|951.45|940.35|949.6|938.5|182
1717368300000|2024-06-02 22:45:00|949.85|938.75|948.75|937.65|950.1|939|948.2|937.1|125
1717368600000|2024-06-02 22:50:00|948.8|937.7|948.45|937.35|948.85|937.75|947.9|936.8|92
1717368900000|2024-06-02 22:55:00|948.5|937.4|948.95|937.85|949.05|937.95|948.35|937.25|63
1717369200000|2024-06-02 23:00:00|949|937.9|950.35|939.25|950.4|939.3|948.8|937.7|138
1717369500000|2024-06-02 23:05:00|950.5|939.4|950.5|939.4|951.3|940.2|950.3|939.2|114
1717369800000|2024-06-02 23:10:00|950.6|939.5|951.05|939.95|951.1|940|950.25|939.15|74
1717370100000|2024-06-02 23:15:00|951.1|940|950.95|939.85|951.6|940.5|950.95|939.85|88
1717370400000|2024-06-02 23:20:00|950.8|939.7|950.25|939.15|950.8|939.7|949.45|938.35|95
1717370700000|2024-06-02 23:25:00|950.2|939.1|950.65|939.55|951.15|940.05|950.2|939.1|62
1717371000000|2024-06-02 23:30:00|950.7|939.6|949.1|938|950.75|939.65|948.7|937.6|158
1717371300000|2024-06-02 23:35:00|949.15|938.05|950.45|939.35|950.45|939.35|948.4|937.3|117
1717371600000|2024-06-02 23:40:00|950.4|939.3|949.4|938.3|950.45|939.35|949.1|938|127
1717371900000|2024-06-02 23:45:00|949.3|938.2|949.05|937.95|949.8|938.7|948.1|937|163
1717372200000|2024-06-02 23:50:00|948.85|937.75|948.35|937.25|949.15|938.05|947.8|936.7|133
1717372500000|2024-06-02 23:55:00|948.4|937.3|947.85|936.75|949|937.9|947.85|936.75|99
1717372800000|2024-06-03 00:00:00|947.65|936.55|947.25|936.15|948.3|937.2|946.6|935.5|187
1717373100000|2024-06-03 00:05:00|947.2|936.1|948.7|937.6|948.85|937.75|946.25|935.15|159
1717373400000|2024-06-03 00:10:00|948.65|937.55|948|936.9|948.65|937.55|946.65|935.55|127
1717373700000|2024-06-03 00:15:00|947.95|936.85|945.9|934.8|948.2|937.1|945.75|934.65|121
1717374000000|2024-06-03 00:20:00|945.95|934.85|945.35|934.25|946.35|935.25|945|933.9|64
1717374300000|2024-06-03 00:25:00|945.4|934.3|943.5|932.4|945.4|934.3|943.1|932|297
1717374600000|2024-06-03 00:30:00|943.55|932.45|943.2|932.1|944.05|932.95|942.1|931|236
1717374900000|2024-06-03 00:35:00|943.25|932.15|939.75|928.65|943.3|932.2|937.95|926.85|315
1717375200000|2024-06-03 00:40:00|939.65|928.55|936.65|925.55|940|928.9|936.65|925.55|135
1717375500000|2024-06-03 00:45:00|936.5|925.4|939.9|928.8|939.9|928.8|934.9|923.8|171
1717375800000|2024-06-03 00:50:00|940|928.9|942.95|931.85|944.7|933.6|940|928.9|151
1717376100000|2024-06-03 00:55:00|943.05|931.95|944.4|933.3|944.5|933.4|942.9|931.8|81
1717376400000|2024-06-03 01:00:00|944.5|933.4|946.9|935.8|948.2|937.1|943|931.9|293
1717376700000|2024-06-03 01:05:00|946.85|935.75|949.6|938.5|949.75|938.65|946.55|935.45|244
1717377000000|2024-06-03 01:10:00|949.7|938.6|953.5|942.4|956.95|945.85|948.95|937.85|404
1717377300000|2024-06-03 01:15:00|953.45|942.35|956.9|945.8|957.6|946.5|952.5|941.4|434
1717377600000|2024-06-03 01:20:00|957|945.9|960.35|949.25|960.4|949.3|956.95|945.85|401
1717377900000|2024-06-03 01:25:00|960.3|949.2|961.3|950.2|962.85|951.75|959.6|948.5|242
1717378200000|2024-06-03 01:30:00|961.25|950.15|964.7|953.6|964.7|953.6|960.25|949.15|170
1717378500000|2024-06-03 01:35:00|964.5|953.4|961.7|950.6|965.85|954.75|961.7|950.6|211
1717378800000|2024-06-03 01:40:00|961.75|950.65|958.1|947|962.3|951.2|957.05|945.95|182
1717379100000|2024-06-03 01:45:00|958.05|946.95|959.8|948.7|960.7|949.6|957.45|946.35|136
1717379400000|2024-06-03 01:50:00|960.2|949.1|964.85|953.75|964.95|953.85|960|948.9|142
1717379700000|2024-06-03 01:55:00|964.9|953.8|968.2|957.1|968.2|957.1|963.25|952.15|159
1717380000000|2024-06-03 02:00:00|968.15|957.05|967.1|956|970.55|959.45|965.8|954.7|287
1717380300000|2024-06-03 02:05:00|967|955.9|967.25|956.15|967.4|956.3|963.6|952.5|159
1717380600000|2024-06-03 02:10:00|967.35|956.25|968.1|957|969.9|958.8|967.1|956|137
1717380900000|2024-06-03 02:15:00|968.45|957.35|972.85|961.75|973.3|962.2|968.45|957.35|201
1717381200000|2024-06-03 02:20:00|972.9|961.8|971.45|960.35|972.9|961.8|970.4|959.3|143
1717381500000|2024-06-03 02:25:00|971.4|960.3|970|958.9|972|960.9|969.05|957.95|111
1717381800000|2024-06-03 02:30:00|970.3|959.2|967.75|956.65|970.5|959.4|967|955.9|104
1717382100000|2024-06-03 02:35:00|967.7|956.6|968|956.9|969.1|958|966.8|955.7|78
1717382400000|2024-06-03 02:40:00|967.95|956.85|968.45|957.35|969.9|958.8|967.25|956.15|84
1717382700000|2024-06-03 02:45:00|968.35|957.25|968.6|957.5|969.2|958.1|967.6|956.5|119
1717383000000|2024-06-03 02:50:00|968.65|957.55|968.5|957.4|969.5|958.4|967.8|956.7|92
1717383300000|2024-06-03 02:55:00|968.3|957.2|968|956.9|970.65|959.55|967.65|956.55|97
1717383600000|2024-06-03 03:00:00|968.05|956.95|966.1|955|969.5|958.4|965.5|954.4|308
1717383900000|2024-06-03 03:05:00|966.2|955.1|965.65|954.55|966.5|955.4|964.25|953.15|175
1717384200000|2024-06-03 03:10:00|965.3|954.2|965.25|954.15|965.75|954.65|964.15|953.05|168
1717384500000|2024-06-03 03:15:00|965.3|954.2|965.85|954.75|966.95|955.85|964.95|953.85|123
1717384800000|2024-06-03 03:20:00|965.8|954.7|962.3|951.2|965.8|954.7|961.9|950.8|153
1717385100000|2024-06-03 03:25:00|962.35|951.25|962.55|951.45|962.95|951.85|962|950.9|125
1717385400000|2024-06-03 03:30:00|962.8|951.7|964.25|953.15|964.25|953.15|962.5|951.4|110
1717385700000|2024-06-03 03:35:00|964.45|953.35|964.45|953.35|966.35|955.25|963.6|952.5|105
1717386000000|2024-06-03 03:40:00|964.4|953.3|964.25|953.15|965.15|954.05|963.55|952.45|98
1717386300000|2024-06-03 03:45:00|964.45|953.35|966.55|955.45|966.9|955.8|964.4|953.3|60
1717386600000|2024-06-03 03:50:00|966.5|955.4|963.2|952.1|966.9|955.8|963.2|952.1|118
1717386900000|2024-06-03 03:55:00|963.25|952.15|962.9|951.8|963.4|952.3|962.05|950.95|83
1717387200000|2024-06-03 04:00:00|962.8|951.7|964.7|953.6|964.7|953.6|962.4|951.3|151
1717387500000|2024-06-03 04:05:00|964.6|953.5|964.9|953.8|965.3|954.2|963|951.9|124
1717387800000|2024-06-03 04:10:00|964.8|953.7|964.35|953.25|964.85|953.75|963.8|952.7|131
1717388100000|2024-06-03 04:15:00|964.4|953.3|962|950.9|964.7|953.6|961.9|950.8|199
1717388400000|2024-06-03 04:20:00|962.05|950.95|966.05|954.95|966.5|955.4|962.05|950.95|149
1717388700000|2024-06-03 04:25:00|966.1|955|960.05|948.95|966.3|955.2|959.7|948.6|239
1717389000000|2024-06-03 04:30:00|960.1|949|965.9|954.8|965.9|954.8|959.8|948.7|239
1717389300000|2024-06-03 04:35:00|965.55|954.45|963.15|952.05|965.9|954.8|962.7|951.6|323
1717389600000|2024-06-03 04:40:00|963.1|952|961.55|950.45|963.1|952|960.65|949.55|340
1717389900000|2024-06-03 04:45:00|961.5|950.4|965.6|954.5|965.9|954.8|961.1|950|214
1717390200000|2024-06-03 04:50:00|965.65|954.55|970.6|959.5|970.65|959.55|965.6|954.5|150
1717390500000|2024-06-03 04:55:00|970.55|959.45|970.15|959.05|972.25|961.15|969.45|958.35|244
1717390800000|2024-06-03 05:00:00|970.1|959|969.15|958.05|971.9|960.8|968.2|957.1|346
1717391100000|2024-06-03 05:05:00|969.1|958|968.25|957.15|969.9|958.8|968|956.9|212
1717391400000|2024-06-03 05:10:00|968.3|957.2|968.35|957.25|968.9|957.8|967.65|956.55|132
1717391700000|2024-06-03 05:15:00|968.5|957.4|971.85|960.75|972.45|961.35|968.4|957.3|237
1717392000000|2024-06-03 05:20:00|972|960.9|973.05|961.95|973.15|962.05|971.35|960.25|125
1717392300000|2024-06-03 05:25:00|973.25|962.15|973.2|962.1|974.1|963|972.05|960.95|122
1717392600000|2024-06-03 05:30:00|973.45|962.35|970.6|959.5|973.85|962.75|970.6|959.5|270
1717392900000|2024-06-03 05:35:00|970.5|959.4|970.95|959.85|971.85|960.75|970.2|959.1|228
1717393200000|2024-06-03 05:40:00|971|959.9|972|960.9|972|960.9|970.75|959.65|235
1717393500000|2024-06-03 05:45:00|971.95|960.85|970.95|959.85|972.2|961.1|969.7|958.6|355
1717393800000|2024-06-03 05:50:00|970.9|959.8|969.95|958.85|971.2|960.1|969.35|958.25|259
1717394100000|2024-06-03 05:55:00|969.9|958.8|970.1|959|970.55|959.45|969.3|958.2|231
1717394400000|2024-06-03 06:00:00|970.05|958.95|973.55|962.45|975.9|964.8|969.95|958.85|254
1717394700000|2024-06-03 06:05:00|973.6|962.5|970.9|959.8|973.6|962.5|970.6|959.5|151
1717395000000|2024-06-03 06:10:00|970.95|959.85|969.55|958.45|971.3|960.2|968.6|957.5|223
1717395300000|2024-06-03 06:15:00|969.6|958.5|969.3|958.2|970.8|959.7|969.05|957.95|197
1717395600000|2024-06-03 06:20:00|969.4|958.3|974.9|963.8|974.9|963.8|969.35|958.25|59
1717395900000|2024-06-03 06:25:00|974.95|963.85|980.9|969.8|981|969.9|974.95|963.85|127
1717396200000|2024-06-03 06:30:00|980.95|969.85|977.8|966.7|982.7|971.6|977.3|966.2|297
1717396500000|2024-06-03 06:35:00|977.85|966.75|979.7|968.6|981.55|970.45|977.85|966.75|211
1717396800000|2024-06-03 06:40:00|979.6|968.5|982.95|971.85|983.85|972.75|979.55|968.45|212
1717397100000|2024-06-03 06:45:00|983.05|971.95|984.05|972.95|984.65|973.55|981.35|970.25|361
1717397400000|2024-06-03 06:50:00|983.8|972.7|979.6|968.5|983.8|972.7|977.95|966.85|212
1717397700000|2024-06-03 06:55:00|979.5|968.4|978.95|967.85|979.6|968.5|978.1|967|129
1717398000000|2024-06-03 07:00:00|978.9|967.8|977.3|966.2|979.1|968|976.4|965.3|205
1717398300000|2024-06-03 07:05:00|977.45|966.35|982.65|971.55|985.35|974.25|975.8|964.7|418
1717398600000|2024-06-03 07:10:00|982.75|971.65|977.2|966.1|982.8|971.7|977.2|966.1|287
1717398900000|2024-06-03 07:15:00|977.1|966|975.95|964.85|977.9|966.8|975.7|964.6|273
1717399200000|2024-06-03 07:20:00|975.9|964.8|972.45|961.35|976.65|965.55|972.1|961|248
1717399500000|2024-06-03 07:25:00|972.4|961.3|973.75|962.65|973.8|962.7|971.3|960.2|188
1717399800000|2024-06-03 07:30:00|973.8|962.7|974.65|963.55|974.7|963.6|971.3|960.2|148
1717400100000|2024-06-03 07:35:00|974.75|963.65|973.7|962.6|975.3|964.2|972.8|961.7|178
1717400400000|2024-06-03 07:40:00|973.8|962.7|973.95|962.85|974.25|963.15|972.55|961.45|178
1717400700000|2024-06-03 07:45:00|974|962.9|974.2|963.1|974.65|963.55|972.5|961.4|270
1717401000000|2024-06-03 07:50:00|974.25|963.15|974.65|963.55|975|963.9|973.85|962.75|213
1717401300000|2024-06-03 07:55:00|974.6|963.5|973|961.9|975.15|964.05|972.9|961.8|229
1717401600000|2024-06-03 08:00:00|973.05|961.95|972.9|961.8|973.85|962.75|971.4|960.3|301
1717401900000|2024-06-03 08:05:00|972.85|961.75|972.9|961.8|973.35|962.25|971.9|960.8|162
1717402200000|2024-06-03 08:10:00|972.95|961.85|971.95|960.85|973|961.9|971.35|960.25|190
1717402500000|2024-06-03 08:15:00|971.9|960.8|971.6|960.5|972.6|961.5|971.6|960.5|137
1717402800000|2024-06-03 08:20:00|971.5|960.4|972.1|961|972.45|961.35|970.6|959.5|161
1717403100000|2024-06-03 08:25:00|972.2|961.1|974.45|963.35|975.8|964.7|972.2|961.1|134
1717403400000|2024-06-03 08:30:00|974.55|963.45|979.15|968.05|979.8|968.7|974.1|963|151
1717403700000|2024-06-03 08:35:00|979.1|968|977.9|966.8|980.5|969.4|977|965.9|215
1717404000000|2024-06-03 08:40:00|977.85|966.75|976.05|964.95|977.85|966.75|974.9|963.8|231
1717404300000|2024-06-03 08:45:00|976|964.9|975.25|964.15|977|965.9|974.9|963.8|257
1717404600000|2024-06-03 08:50:00|975.3|964.2|976|964.9|976.95|965.85|975.25|964.15|193
1717404900000|2024-06-03 08:55:00|976.05|964.95|974.35|963.25|976.05|964.95|973.8|962.7|174
1717405200000|2024-06-03 09:00:00|974.4|963.3|973.55|962.45|974.6|963.5|972.35|961.25|245
1717405500000|2024-06-03 09:05:00|973.5|962.4|972.9|961.8|974.3|963.2|972.5|961.4|254
1717405800000|2024-06-03 09:10:00|972.85|961.75|973.6|962.5|974|962.9|971.75|960.65|207
1717406100000|2024-06-03 09:15:00|973.55|962.45|973|961.9|974.1|963|971.95|960.85|269
1717406400000|2024-06-03 09:20:00|972.95|961.85|970.7|959.6|973.3|962.2|970.1|959|256
1717406700000|2024-06-03 09:25:00|970.6|959.5|971.3|960.2|971.8|960.7|969.7|958.6|85
1717407000000|2024-06-03 09:30:00|971.25|960.15|974.85|963.75|974.9|963.8|970.8|959.7|117
1717407300000|2024-06-03 09:35:00|974.8|963.7|976.15|965.05|976.4|965.3|974.8|963.7|81
1717407600000|2024-06-03 09:40:00|976.05|964.95|974.8|963.7|976.5|965.4|974.75|963.65|110
1717407900000|2024-06-03 09:45:00|974.85|963.75|973.75|962.65|975.75|964.65|973.75|962.65|124
1717408200000|2024-06-03 09:50:00|973.7|962.6|969.8|958.7|973.8|962.7|969.35|958.25|83
1717408500000|2024-06-03 09:55:00|969.95|958.85|970.95|959.85|971.3|960.2|969.9|958.8|52
1717408800000|2024-06-03 10:00:00|971|959.9|972.3|961.2|972.3|961.2|970.5|959.4|94
1717409100000|2024-06-03 10:05:00|972.25|961.15|974.15|963.05|974.2|963.1|971.95|960.85|46
1717409400000|2024-06-03 10:10:00|974.1|963|974.8|963.7|975.5|964.4|973.05|961.95|63
1717409700000|2024-06-03 10:15:00|974.75|963.65|975.2|964.1|975.85|964.75|974.75|963.65|55
1717410000000|2024-06-03 10:20:00|975.15|964.05|974.5|963.4|975.55|964.45|973.85|962.75|95
1717410300000|2024-06-03 10:25:00|974.55|963.45|975.25|964.15|975.5|964.4|974.35|963.25|123
1717410600000|2024-06-03 10:30:00|975.2|964.1|975.95|964.85|975.95|964.85|975.05|963.95|73
1717410900000|2024-06-03 10:35:00|976|964.9|978.6|967.5|978.6|967.5|975.9|964.8|133
1717411200000|2024-06-03 10:40:00|978.55|967.45|977.6|966.5|978.6|967.5|977.45|966.35|123
1717411500000|2024-06-03 10:45:00|977.5|966.4|976.6|965.5|977.5|966.4|975.25|964.15|215
1717411800000|2024-06-03 10:50:00|976.75|965.65|976.85|965.75|977.05|965.95|975.35|964.25|277
1717412100000|2024-06-03 10:55:00|976.7|965.6|976.35|965.25|976.7|965.6|975.25|964.15|142
1717412400000|2024-06-03 11:00:00|976.4|965.3|977.3|966.2|977.35|966.25|975.4|964.3|211
1717412700000|2024-06-03 11:05:00|977.35|966.25|975.65|964.55|977.7|966.6|975.5|964.4|136
1717413000000|2024-06-03 11:10:00|975.6|964.5|975.9|964.8|976.35|965.25|974.4|963.3|181
1717413300000|2024-06-03 11:15:00|975.95|964.85|974.85|963.75|975.95|964.85|974.55|963.45|108
1717413600000|2024-06-03 11:20:00|974.8|963.7|971.7|960.6|975.35|964.25|971.7|960.6|96
1717413900000|2024-06-03 11:25:00|971.65|960.55|972|960.9|972.3|961.2|971.2|960.1|76
1717414200000|2024-06-03 11:30:00|972.2|961.1|971.7|960.6|973.4|962.3|971.2|960.1|73
1717414500000|2024-06-03 11:35:00|971.75|960.65|968.9|957.8|971.85|960.75|968.8|957.7|111
1717414800000|2024-06-03 11:40:00|968.85|957.75|969.85|958.75|970.05|958.95|968.25|957.15|186
1717415100000|2024-06-03 11:45:00|969.8|958.7|970.2|959.1|970.25|959.15|967.3|956.2|145
1717415400000|2024-06-03 11:50:00|970.15|959.05|970.05|958.95|970.85|959.75|969.9|958.8|146
1717415700000|2024-06-03 11:55:00|969.95|958.85|968.15|957.05|969.95|958.85|967.65|956.55|138
1717416000000|2024-06-03 12:00:00|968.1|957|968.75|957.65|970.65|959.55|968.1|957|258
1717416300000|2024-06-03 12:05:00|968.8|957.7|969|957.9|969.25|958.15|967.9|956.8|117
1717416600000|2024-06-03 12:10:00|969.05|957.95|971.8|960.7|971.8|960.7|969.05|957.95|118
1717416900000|2024-06-03 12:15:00|971.65|960.55|970.7|959.6|972.6|961.5|970.15|959.05|202
1717417200000|2024-06-03 12:20:00|970.75|959.65|972.6|961.5|972.6|961.5|970.25|959.15|201
1717417500000|2024-06-03 12:25:00|972.65|961.55|973.95|962.85|974.65|963.55|971.15|960.05|134
1717417800000|2024-06-03 12:30:00|974|962.9|969.95|958.85|974.75|963.65|969.75|958.65|265
1717418100000|2024-06-03 12:35:00|969.9|958.8|974.8|963.7|974.8|963.7|968.6|957.5|295
1717418400000|2024-06-03 12:40:00|974.95|963.85|973.95|962.85|977.5|966.4|973.95|962.85|272
1717418700000|2024-06-03 12:45:00|973.9|962.8|974.05|962.95|975.05|963.95|971.05|959.95|268
1717419000000|2024-06-03 12:50:00|974.25|963.15|978.2|967.1|978.5|967.4|974.1|963|160
1717419300000|2024-06-03 12:55:00|978.15|967.05|981.3|970.2|981.35|970.25|976.45|965.35|198
1717419600000|2024-06-03 13:00:00|981.25|970.15|979.4|968.3|981.8|970.7|978.7|967.6|314
1717419900000|2024-06-03 13:05:00|979.5|968.4|978.45|967.35|980.7|969.6|977.8|966.7|275
1717420200000|2024-06-03 13:10:00|978.4|967.3|979.6|968.5|980.3|969.2|977.65|966.55|139
1717420500000|2024-06-03 13:15:00|979.4|968.3|979.7|968.6|980.1|969|978.75|967.65|146
1717420800000|2024-06-03 13:20:00|979.65|968.55|977.7|966.6|979.65|968.55|976.45|965.35|127
1717421100000|2024-06-03 13:25:00|977.75|966.65|976.2|965.1|977.8|966.7|974.7|963.6|155
1717421400000|2024-06-03 13:30:00|976.4|965.3|980.8|969.7|983.2|972.1|976.25|965.15|455
1717421700000|2024-06-03 13:35:00|980.85|969.75|979.1|968|980.9|969.8|978.1|967|303
1717422000000|2024-06-03 13:40:00|979.05|967.95|984.85|973.75|984.95|973.85|978.95|967.85|264
1717422300000|2024-06-03 13:45:00|984.8|973.7|988.75|977.65|989.05|977.95|984.6|973.5|432
1717422600000|2024-06-03 13:50:00|988.8|977.7|982.25|971.15|988.85|977.75|981.45|970.35|462
1717422900000|2024-06-03 13:55:00|982.3|971.2|981|969.9|983.25|972.15|980.2|969.1|336
1717423200000|2024-06-03 14:00:00|981.1|970|979.2|968.1|984.4|973.3|976.55|965.45|562
1717423500000|2024-06-03 14:05:00|979.15|968.05|977.35|966.25|980.1|969|976.45|965.35|372
1717423800000|2024-06-03 14:10:00|977.3|966.2|979.3|968.2|979.55|968.45|976.35|965.25|267
1717424100000|2024-06-03 14:15:00|979.25|968.15|977.35|966.25|980.5|969.4|977.25|966.15|333
1717424400000|2024-06-03 14:20:00|977.3|966.2|976.55|965.45|977.55|966.45|973.85|962.75|383
1717424700000|2024-06-03 14:25:00|976.6|965.5|972.1|961|976.8|965.7|972.1|961|236
1717425000000|2024-06-03 14:30:00|972.05|960.95|967.9|956.8|972.55|961.45|964.55|953.45|495
1717425300000|2024-06-03 14:35:00|968|956.9|965.3|954.2|969.05|957.95|963.8|952.7|499
1717425600000|2024-06-03 14:40:00|965.35|954.25|966.8|955.7|967.25|956.15|962.3|951.2|456
1717425900000|2024-06-03 14:45:00|966.75|955.65|966.15|955.05|967|955.9|962.9|951.8|571
1717426200000|2024-06-03 14:50:00|966.3|955.2|965.9|954.8|967.45|956.35|964.5|953.4|403
1717426500000|2024-06-03 14:55:00|965.8|954.7|963.75|952.65|965.8|954.7|960|948.9|529
1717426800000|2024-06-03 15:00:00|963.65|952.55|967.1|956|967.75|956.65|962.85|951.75|318
1717427100000|2024-06-03 15:05:00|967.15|956.05|971.15|960.05|971.35|960.25|966.7|955.6|160
1717427400000|2024-06-03 15:10:00|971|959.9|968.95|957.85|972.55|961.45|968.45|957.35|268
1717427700000|2024-06-03 15:15:00|968.9|957.8|971.2|960.1|971.85|960.75|968.15|957.05|204
1717428000000|2024-06-03 15:20:00|971.15|960.05|972.2|961.1|972.6|961.5|969.85|958.75|249
1717428300000|2024-06-03 15:25:00|972.1|961|971.5|960.4|972.1|961|969.95|958.85|240
1717428600000|2024-06-03 15:30:00|971.45|960.35|970.75|959.65|972.85|961.75|970.5|959.4|201
1717428900000|2024-06-03 15:35:00|970.7|959.6|971.55|960.45|972.3|961.2|970.25|959.15|126
1717429200000|2024-06-03 15:40:00|971.5|960.4|968.95|957.85|971.55|960.45|968.95|957.85|103
1717429500000|2024-06-03 15:45:00|969|957.9|970.7|959.6|970.8|959.7|968.25|957.15|191
1717429800000|2024-06-03 15:50:00|970.8|959.7|970.75|959.65|971.25|960.15|970.1|959|93
1717430100000|2024-06-03 15:55:00|970.8|959.7|971.75|960.65|973|961.9|970.35|959.25|212
1717430400000|2024-06-03 16:00:00|971.8|960.7|967.75|956.65|971.9|960.8|967.7|956.6|259
1717430700000|2024-06-03 16:05:00|967.8|956.7|968.9|957.8|968.95|957.85|966.3|955.2|168
1717431000000|2024-06-03 16:10:00|968.95|957.85|968.35|957.25|969.75|958.65|968.15|957.05|142
1717431300000|2024-06-03 16:15:00|968.55|957.45|967.4|956.3|969.2|958.1|965.8|954.7|227
1717431600000|2024-06-03 16:20:00|967.35|956.25|965.85|954.75|967.7|956.6|964.65|953.55|285
1717431900000|2024-06-03 16:25:00|965.65|954.55|966.4|955.3|966.6|955.5|964.65|953.55|156
1717432200000|2024-06-03 16:30:00|966.45|955.35|961.5|950.4|966.5|955.4|961.45|950.35|211
1717432500000|2024-06-03 16:35:00|961.55|950.45|964.4|953.3|964.4|953.3|960.8|949.7|216
1717432800000|2024-06-03 16:40:00|964.45|953.35|963.25|952.15|964.9|953.8|962.75|951.65|122
1717433100000|2024-06-03 16:45:00|963.2|952.1|963.9|952.8|964.8|953.7|963.1|952|163
1717433400000|2024-06-03 16:50:00|964.05|952.95|959.8|948.7|964.05|952.95|959.15|948.05|187
1717433700000|2024-06-03 16:55:00|959.85|948.75|960.35|949.25|960.35|949.25|959.3|948.2|116
1717434000000|2024-06-03 17:00:00|960.3|949.2|959.3|948.2|961.2|950.1|959|947.9|203
1717434300000|2024-06-03 17:05:00|959.2|948.1|960.2|949.1|960.2|949.1|958.7|947.6|176
1717434600000|2024-06-03 17:10:00|960.1|949|963.2|952.1|963.2|952.1|959.5|948.4|131
1717434900000|2024-06-03 17:15:00|963.25|952.15|964.7|953.6|964.8|953.7|962.4|951.3|117
1717435200000|2024-06-03 17:20:00|964.75|953.65|964.8|953.7|965.15|954.05|963.95|952.85|85
1717435500000|2024-06-03 17:25:00|964.75|953.65|965.05|953.95|965.05|953.95|963.95|952.85|108
1717435800000|2024-06-03 17:30:00|965.1|954|965.6|954.5|966.3|955.2|965|953.9|88
1717436100000|2024-06-03 17:35:00|965.65|954.55|966.2|955.1|966.3|955.2|965.45|954.35|104
1717436400000|2024-06-03 17:40:00|966.25|955.15|969|957.9|969.1|958|965.6|954.5|104
1717436700000|2024-06-03 17:45:00|969.1|958|967.45|956.35|969.6|958.5|966.7|955.6|101
1717437000000|2024-06-03 17:50:00|967.75|956.65|967.7|956.6|968.95|957.85|967.5|956.4|129
1717437300000|2024-06-03 17:55:00|967.75|956.65|968.1|957|968.5|957.4|967|955.9|99
1717437600000|2024-06-03 18:00:00|968.05|956.95|967.1|956|968.7|957.6|966.8|955.7|176
1717437900000|2024-06-03 18:05:00|967.05|955.95|967.65|956.55|968.15|957.05|966.8|955.7|125
1717438200000|2024-06-03 18:10:00|967.7|956.6|967.6|956.5|968.9|957.8|967.2|956.1|108
1717438500000|2024-06-03 18:15:00|967.65|956.55|967.5|956.4|969.9|958.8|967.3|956.2|93
1717438800000|2024-06-03 18:20:00|967.35|956.25|970.15|959.05|971.05|959.95|967.25|956.15|140
1717439100000|2024-06-03 18:25:00|970.1|959|968.6|957.5|970.1|959|968.3|957.2|94
1717439400000|2024-06-03 18:30:00|968.55|957.45|969.75|958.65|970.7|959.6|968.35|957.25|81
1717439700000|2024-06-03 18:35:00|969.7|958.6|968.3|957.2|970.2|959.1|968.3|957.2|53
1717440000000|2024-06-03 18:40:00|968.4|957.3|967.1|956|969|957.9|967.1|956|77
1717440300000|2024-06-03 18:45:00|966.95|955.85|968.7|957.6|968.9|957.8|966.8|955.7|68
1717440600000|2024-06-03 18:50:00|968.6|957.5|967.25|956.15|968.65|957.55|967.25|956.15|85
1717440900000|2024-06-03 18:55:00|967.3|956.2|967.7|956.6|967.7|956.6|966.6|955.5|78
1717441200000|2024-06-03 19:00:00|967.8|956.7|966.6|955.5|968.25|957.15|966.55|955.45|85
1717441500000|2024-06-03 19:05:00|966.65|955.55|966|954.9|966.9|955.8|965.9|954.8|94
1717441800000|2024-06-03 19:10:00|965.95|954.85|966.45|955.35|967.6|956.5|965.75|954.65|56
1717442100000|2024-06-03 19:15:00|966.35|955.25|968.7|957.6|968.7|957.6|966.05|954.95|51
1717442400000|2024-06-03 19:20:00|968.9|957.8|968.15|957.05|971.35|960.25|968.1|957|79
1717442700000|2024-06-03 19:25:00|968.1|957|967.5|956.4|968.7|957.6|967.5|956.4|62
1717443000000|2024-06-03 19:30:00|967.45|956.35|965.8|954.7|968.3|957.2|965.8|954.7|104
1717443300000|2024-06-03 19:35:00|965.7|954.6|967.9|956.8|968.45|957.35|965.3|954.2|128
1717443600000|2024-06-03 19:40:00|967.85|956.75|967|955.9|967.85|956.75|966.7|955.6|69
1717443900000|2024-06-03 19:45:00|967.05|955.95|965.15|954.05|967.05|955.95|964.6|953.5|93
1717444200000|2024-06-03 19:50:00|965|953.9|964.45|953.35|965.15|954.05|963.6|952.5|76
1717444500000|2024-06-03 19:55:00|964.55|953.45|966.1|955|966.7|955.6|964.55|953.45|76
1717444800000|2024-06-03 20:00:00|966.05|954.95|964.95|953.85|966.6|955.5|964.6|953.5|106
1717445100000|2024-06-03 20:05:00|965.05|953.95|964.6|953.5|965.9|954.8|964.35|953.25|80
1717445400000|2024-06-03 20:10:00|964.55|953.45|965.7|954.6|966.3|955.2|963.85|952.75|101
1717445700000|2024-06-03 20:15:00|965.65|954.55|966.7|955.6|966.7|955.6|964.05|952.95|97
1717446000000|2024-06-03 20:20:00|966.75|955.65|967.75|956.65|967.9|956.8|966.75|955.65|98
1717446300000|2024-06-03 20:25:00|967.8|956.7|967.45|956.35|967.95|956.85|967.15|956.05|104
1717446600000|2024-06-03 20:30:00|967.5|956.4|964.55|953.45|967.5|956.4|964.55|953.45|92
1717446900000|2024-06-03 20:35:00|964.6|953.5|962.6|951.5|964.7|953.6|962.6|951.5|90
1717447200000|2024-06-03 20:40:00|962.7|951.6|963.3|952.2|963.65|952.55|962.5|951.4|66
1717447500000|2024-06-03 20:45:00|963.25|952.15|964.1|953|964.3|953.2|962.75|951.65|86
1717447800000|2024-06-03 20:50:00|964.3|953.2|963.9|952.8|964.55|953.45|963.55|952.45|43
1717448100000|2024-06-03 20:55:00|963.95|952.85|962.19|951.09|964.2|953.1|962.19|951.09|74
1717448400000|2024-06-03 21:00:00|962.2|951.1|962.59|951.49|963.42|952.32|960.98|949.88|354
1717448700000|2024-06-03 21:05:00|962.67|951.57|962.79|951.69|963.42|952.32|961.95|950.85|216
1717449000000|2024-06-03 21:10:00|962.78|951.68|960.27|949.17|963.24|952.14|960.23|949.13|280
1717449300000|2024-06-03 21:15:00|960.25|949.15|960.6|949.5|961.91|950.81|960.24|949.14|227
1717449600000|2024-06-03 21:20:00|960.56|949.46|958.84|947.74|960.65|949.55|958.84|947.74|308
1717449900000|2024-06-03 21:25:00|958.81|947.71|960.39|949.29|960.64|949.54|958.53|947.43|306
1717450200000|2024-06-03 21:30:00|960.35|949.25|960.31|949.21|960.52|949.42|959.05|947.95|204
1717450500000|2024-06-03 21:35:00|960.25|949.15|961.24|950.14|961.53|950.43|960|948.9|128
1717450800000|2024-06-03 21:40:00|961.16|950.06|961.95|950.85|961.95|950.85|961.08|949.98|103
1717451100000|2024-06-03 21:45:00|961.89|950.79|962.14|951.04|962.23|951.13|961.81|950.71|75
1717451400000|2024-06-03 21:50:00|962.23|951.13|963.45|952.35|963.47|952.37|962.14|951.04|143
1717451700000|2024-06-03 21:55:00|963.42|952.32|963.3|952.2|963.58|952.48|962.56|951.46|104
1717452000000|2024-06-03 22:00:00|963.35|952.25|960.15|949.05|963.35|952.25|960.15|949.05|117
1717452300000|2024-06-03 22:05:00|960.2|949.1|958.95|947.85|960.5|949.4|958.35|947.25|137
1717452600000|2024-06-03 22:10:00|959.05|947.95|959.5|948.4|959.9|948.8|958.9|947.8|86
1717452900000|2024-06-03 22:15:00|959.65|948.55|959|947.9|960.25|949.15|958.85|947.75|112
1717453200000|2024-06-03 22:20:00|958.85|947.75|959.45|948.35|959.45|948.35|958.75|947.65|67
1717453500000|2024-06-03 22:25:00|959.5|948.4|959.5|948.4|959.65|948.55|958.95|947.85|80
1717453800000|2024-06-03 22:30:00|959.6|948.5|960.75|949.65|961.9|950.8|959.6|948.5|123
1717454100000|2024-06-03 22:35:00|960.7|949.6|961.15|950.05|961.2|950.1|959.25|948.15|78
1717454400000|2024-06-03 22:40:00|961.05|949.95|961.05|949.95|961.15|950.05|960.3|949.2|60
1717454700000|2024-06-03 22:45:00|961|949.9|961.55|950.45|961.7|950.6|960.7|949.6|57
1717455000000|2024-06-03 22:50:00|961.6|950.5|959.4|948.3|961.9|950.8|959.3|948.2|53
1717455300000|2024-06-03 22:55:00|959.45|948.35|959.3|948.2|959.6|948.5|958.85|947.75|62
1717455600000|2024-06-03 23:00:00|959.2|948.1|958.55|947.45|959.65|948.55|958.2|947.1|82
1717455900000|2024-06-03 23:05:00|958.5|947.4|958.6|947.5|959.3|948.2|958.2|947.1|87
1717456200000|2024-06-03 23:10:00|958.65|947.55|957|945.9|958.65|947.55|956.85|945.75|96
1717456500000|2024-06-03 23:15:00|956.95|945.85|958.35|947.25|958.4|947.3|956.8|945.7|78
1717456800000|2024-06-03 23:20:00|958.4|947.3|958.65|947.55|959.2|948.1|958.35|947.25|53
1717457100000|2024-06-03 23:25:00|958.6|947.5|958.05|946.95|958.65|947.55|957.7|946.6|49
1717457400000|2024-06-03 23:30:00|958|946.9|957.15|946.05|958.85|947.75|957.1|946|89
1717457700000|2024-06-03 23:35:00|957.2|946.1|954|942.9|957.2|946.1|953.65|942.55|136
1717458000000|2024-06-03 23:40:00|953.6|942.5|953.35|942.25|953.8|942.7|953.1|942|75
1717458300000|2024-06-03 23:45:00|953.45|942.35|954.2|943.1|954.35|943.25|953.4|942.3|71
1717458600000|2024-06-03 23:50:00|954.25|943.15|955.45|944.35|955.5|944.4|954.25|943.15|57
1717458900000|2024-06-03 23:55:00|955.5|944.4|954.75|943.65|955.75|944.65|954.6|943.5|85
1717459200000|2024-06-04 00:00:00|954.8|943.7|954.55|943.45|955.35|944.25|953.65|942.55|176
1717459500000|2024-06-04 00:05:00|954.45|943.35|955.5|944.4|955.6|944.5|954.05|942.95|178
1717459800000|2024-06-04 00:10:00|955.45|944.35|956.85|945.75|956.85|945.75|954.5|943.4|112
1717460100000|2024-06-04 00:15:00|956.8|945.7|950.2|939.1|957.75|946.65|949.65|938.55|222
1717460400000|2024-06-04 00:20:00|950.15|939.05|954.6|943.5|954.6|943.5|950.15|939.05|457
1717460700000|2024-06-04 00:25:00|954.8|943.7|956.2|945.1|956.5|945.4|954.15|943.05|247
1717461000000|2024-06-04 00:30:00|956.25|945.15|957.25|946.15|957.9|946.8|955.9|944.8|182
1717461300000|2024-06-04 00:35:00|957.35|946.25|959.65|948.55|960.15|949.05|957.15|946.05|168
1717461600000|2024-06-04 00:40:00|959.75|948.65|959.25|948.15|960.15|949.05|959|947.9|127
1717461900000|2024-06-04 00:45:00|959.15|948.05|960.1|949|960.5|949.4|958.65|947.55|152
1717462200000|2024-06-04 00:50:00|960.15|949.05|959.4|948.3|960.25|949.15|959.35|948.25|103
1717462500000|2024-06-04 00:55:00|959.45|948.35|959.7|948.6|960.05|948.95|958.55|947.45|82
1717462800000|2024-06-04 01:00:00|959.65|948.55|959|947.9|959.65|948.55|957.2|946.1|116
1717463100000|2024-06-04 01:05:00|958.95|947.85|959.95|948.85|959.95|948.85|958.3|947.2|122
1717463400000|2024-06-04 01:10:00|960.05|948.95|959.9|948.8|961|949.9|959.65|948.55|125
1717463700000|2024-06-04 01:15:00|959.95|948.85|959.55|948.45|960.8|949.7|958.6|947.5|140
1717464000000|2024-06-04 01:20:00|959.8|948.7|960.6|949.5|960.75|949.65|959.25|948.15|58
1717464300000|2024-06-04 01:25:00|960.75|949.65|961|949.9|962.2|951.1|960.75|949.65|65
1717464600000|2024-06-04 01:30:00|960.8|949.7|961.6|950.5|962.9|951.8|960.4|949.3|132
1717464900000|2024-06-04 01:35:00|961.65|950.55|963.15|952.05|963.15|952.05|960.55|949.45|114
1717465200000|2024-06-04 01:40:00|963.25|952.15|963.35|952.25|963.75|952.65|962.25|951.15|119
1717465500000|2024-06-04 01:45:00|963.15|952.05|963.4|952.3|963.65|952.55|962.6|951.5|103
1717465800000|2024-06-04 01:50:00|963.35|952.25|963.4|952.3|963.75|952.65|963|951.9|72
1717466100000|2024-06-04 01:55:00|963.45|952.35|964.35|953.25|964.35|953.25|963.05|951.95|52
1717466400000|2024-06-04 02:00:00|964.4|953.3|962.5|951.4|964.65|953.55|962.2|951.1|86
1717466700000|2024-06-04 02:05:00|962.55|951.45|963.3|952.2|963.4|952.3|961.9|950.8|80
1717467000000|2024-06-04 02:10:00|963.25|952.15|961.5|950.4|963.8|952.7|961.3|950.2|87
1717467300000|2024-06-04 02:15:00|961.55|950.45|960.75|949.65|962.15|951.05|960.7|949.6|112
1717467600000|2024-06-04 02:20:00|960.7|949.6|961.15|950.05|961.8|950.7|960.45|949.35|55
1717467900000|2024-06-04 02:25:00|961.35|950.25|961.65|950.55|961.95|950.85|961.3|950.2|21
1717468200000|2024-06-04 02:30:00|961.55|950.45|959.8|948.7|961.55|950.45|959.6|948.5|108
1717468500000|2024-06-04 02:35:00|959.85|948.75|959.75|948.65|960|948.9|958.9|947.8|57
1717468800000|2024-06-04 02:40:00|959.7|948.6|958.95|947.85|959.7|948.6|957.65|946.55|80
1717469100000|2024-06-04 02:45:00|959|947.9|957.2|946.1|959.05|947.95|957.2|946.1|69
1717469400000|2024-06-04 02:50:00|957.3|946.2|956.4|945.3|957.55|946.45|956.2|945.1|66
1717469700000|2024-06-04 02:55:00|956.5|945.4|957.1|946|957.1|946|956.4|945.3|73
1717470000000|2024-06-04 03:00:00|957.05|945.95|958.65|947.55|959.05|947.95|956.4|945.3|107
1717470300000|2024-06-04 03:05:00|958.6|947.5|959.4|948.3|959.5|948.4|958.35|947.25|105
1717470600000|2024-06-04 03:10:00|959.45|948.35|960.85|949.75|961.6|950.5|959.45|948.35|79
1717470900000|2024-06-04 03:15:00|960.55|949.45|959.7|948.6|961.15|950.05|959.6|948.5|106
1717471200000|2024-06-04 03:20:00|959.75|948.65|959.4|948.3|959.95|948.85|959.25|948.15|66
1717471500000|2024-06-04 03:25:00|959.45|948.35|958.95|947.85|959.65|948.55|958.9|947.8|86
1717471800000|2024-06-04 03:30:00|958.9|947.8|959.6|948.5|959.65|948.55|958.85|947.75|43
1717472100000|2024-06-04 03:35:00|959.3|948.2|960.8|949.7|960.8|949.7|959.2|948.1|78
1717472400000|2024-06-04 03:40:00|960.85|949.75|961.35|950.25|962.2|951.1|960.85|949.75|55
1717472700000|2024-06-04 03:45:00|961.4|950.3|960.8|949.7|961.8|950.7|960.65|949.55|82
1717473000000|2024-06-04 03:50:00|960.55|949.45|960.75|949.65|961.75|950.65|960.3|949.2|125
1717473300000|2024-06-04 03:55:00|960.85|949.75|960.95|949.85|961.4|950.3|960.85|949.75|71
1717473600000|2024-06-04 04:00:00|960.9|949.8|959.15|948.05|960.9|949.8|958.35|947.25|191
1717473900000|2024-06-04 04:05:00|959.2|948.1|961.85|950.75|961.85|950.75|958.85|947.75|81
1717474200000|2024-06-04 04:10:00|961.8|950.7|960.65|949.55|962.4|951.3|960.3|949.2|119
1717474500000|2024-06-04 04:15:00|960.7|949.6|959.85|948.75|960.85|949.75|959.85|948.75|90
1717474800000|2024-06-04 04:20:00|959.8|948.7|959.7|948.6|960.2|949.1|959.6|948.5|60
1717475100000|2024-06-04 04:25:00|959.65|948.55|957.2|946.1|959.65|948.55|956.9|945.8|107
1717475400000|2024-06-04 04:30:00|957.3|946.2|957.9|946.8|957.9|946.8|956.95|945.85|75
1717475700000|2024-06-04 04:35:00|957.8|946.7|957.6|946.5|957.9|946.8|957.3|946.2|38
1717476000000|2024-06-04 04:40:00|957.55|946.45|956.9|945.8|957.9|946.8|956.9|945.8|38
1717476300000|2024-06-04 04:45:00|956.7|945.6|957.45|946.35|957.5|946.4|955.4|944.3|62
1717476600000|2024-06-04 04:50:00|957.5|946.4|955.55|944.45|957.9|946.8|955.5|944.4|36
1717476900000|2024-06-04 04:55:00|955.6|944.5|956.6|945.5|956.8|945.7|955.3|944.2|68
1717477200000|2024-06-04 05:00:00|956.7|945.6|956|944.9|956.7|945.6|953.6|942.5|119
1717477500000|2024-06-04 05:05:00|955.95|944.85|956.1|945|956.1|945|954.65|943.55|76
1717477800000|2024-06-04 05:10:00|956.15|945.05|957.7|946.6|957.7|946.6|955.8|944.7|34
1717478100000|2024-06-04 05:15:00|957.65|946.55|958.2|947.1|958.2|947.1|957|945.9|54
1717478400000|2024-06-04 05:20:00|958.15|947.05|957|945.9|958.6|947.5|956.3|945.2|64
1717478700000|2024-06-04 05:25:00|956.95|945.85|957.2|946.1|957.55|946.45|956.6|945.5|50
1717479000000|2024-06-04 05:30:00|957.1|946|957.6|946.5|957.6|946.5|956.5|945.4|174
1717479300000|2024-06-04 05:35:00|957.9|946.8|956.55|945.45|957.9|946.8|956.1|945|79
1717479600000|2024-06-04 05:40:00|956.6|945.5|956.25|945.15|956.6|945.5|956.05|944.95|48
1717479900000|2024-06-04 05:45:00|956.1|945|956.3|945.2|956.6|945.5|955.6|944.5|51
1717480200000|2024-06-04 05:50:00|956.4|945.3|955.8|944.7|956.4|945.3|955.6|944.5|38
1717480500000|2024-06-04 05:55:00|955.6|944.5|953.8|942.7|955.6|944.5|953.1|942|55
1717480800000|2024-06-04 06:00:00|953.75|942.65|952.5|941.4|954.7|943.6|952.4|941.3|158
1717481100000|2024-06-04 06:05:00|952.55|941.45|951.7|940.6|952.7|941.6|949.8|938.7|201
1717481400000|2024-06-04 06:10:00|952.05|940.95|954|942.9|954.2|943.1|952.05|940.95|117
1717481700000|2024-06-04 06:15:00|954.15|943.05|954.05|942.95|954.6|943.5|953.55|942.45|56
1717482000000|2024-06-04 06:20:00|954.1|943|952.2|941.1|954.25|943.15|952.2|941.1|58
1717482300000|2024-06-04 06:25:00|952.1|941|951.7|940.6|952.3|941.2|950.9|939.8|39
1717482600000|2024-06-04 06:30:00|951.8|940.7|953.7|942.6|954.45|943.35|951.8|940.7|53
1717482900000|2024-06-04 06:35:00|953.6|942.5|954.4|943.3|954.8|943.7|952.9|941.8|73
1717483200000|2024-06-04 06:40:00|954.35|943.25|953.4|942.3|955.05|943.95|953.3|942.2|82
1717483500000|2024-06-04 06:45:00|953.25|942.15|956.35|945.25|956.55|945.45|952.9|941.8|104
1717483800000|2024-06-04 06:50:00|956.5|945.4|954.25|943.15|956.5|945.4|954.2|943.1|119
1717484100000|2024-06-04 06:55:00|954.3|943.2|954.2|943.1|955|943.9|954|942.9|114
1717484400000|2024-06-04 07:00:00|954.15|943.05|956.1|945|956.1|945|953.35|942.25|116
1717484700000|2024-06-04 07:05:00|956.15|945.05|956.25|945.15|957.8|946.7|955.65|944.55|112
1717485000000|2024-06-04 07:10:00|956.3|945.2|956.9|945.8|957.3|946.2|955.6|944.5|55
1717485300000|2024-06-04 07:15:00|956.85|945.75|955.6|944.5|956.9|945.8|955.5|944.4|43
1717485600000|2024-06-04 07:20:00|955.5|944.4|954.6|943.5|955.5|944.4|953.2|942.1|39
1717485900000|2024-06-04 07:25:00|954.55|943.45|955.15|944.05|955.15|944.05|954.3|943.2|37
1717486200000|2024-06-04 07:30:00|955.1|944|955.4|944.3|955.75|944.65|954.5|943.4|59
1717486500000|2024-06-04 07:35:00|955.45|944.35|957.5|946.4|957.8|946.7|955.3|944.2|75
1717486800000|2024-06-04 07:40:00|957.55|946.45|956.1|945|957.6|946.5|956|944.9|47
1717487100000|2024-06-04 07:45:00|956.15|945.05|955.7|944.6|957.6|946.5|955.7|944.6|98
1717487400000|2024-06-04 07:50:00|955.65|944.55|956.1|945|957.3|946.2|955.25|944.15|59
1717487700000|2024-06-04 07:55:00|956.05|944.95|956.4|945.3|956.4|945.3|955.2|944.1|68
1717488000000|2024-06-04 08:00:00|956.45|945.35|954.1|943|957.2|946.1|954.1|943|165
1717488300000|2024-06-04 08:05:00|954.05|942.95|954.9|943.8|955.5|944.4|953.25|942.15|105
1717488600000|2024-06-04 08:10:00|954.95|943.85|957|945.9|958|946.9|954.95|943.85|91
1717488900000|2024-06-04 08:15:00|957.05|945.95|956.1|945|957.35|946.25|955.8|944.7|111
1717489200000|2024-06-04 08:20:00|956.2|945.1|956.4|945.3|957.2|946.1|956|944.9|104
1717489500000|2024-06-04 08:25:00|956.35|945.25|955.95|944.85|957.05|945.95|955.95|944.85|83
1717489800000|2024-06-04 08:30:00|955.8|944.7|955.55|944.45|956.15|945.05|954.75|943.65|154
1717490100000|2024-06-04 08:35:00|955.6|944.5|956.3|945.2|956.35|945.25|955.5|944.4|69
1717490400000|2024-06-04 08:40:00|956.05|944.95|957.1|946|957.45|946.35|956.05|944.95|86
1717490700000|2024-06-04 08:45:00|957.25|946.15|956.65|945.55|957.45|946.35|956.65|945.55|40
1717491000000|2024-06-04 08:50:00|956.6|945.5|954.5|943.4|956.6|945.5|953.7|942.6|164
1717491300000|2024-06-04 08:55:00|954.4|943.3|952.85|941.75|954.65|943.55|952.45|941.35|68
1717491600000|2024-06-04 09:00:00|952.9|941.8|951.6|940.5|953.75|942.65|951.2|940.1|131
1717491900000|2024-06-04 09:05:00|951.65|940.55|953.8|942.7|953.8|942.7|951.2|940.1|100
1717492200000|2024-06-04 09:10:00|953.85|942.75|952.25|941.15|954.2|943.1|952.15|941.05|110
1717492500000|2024-06-04 09:15:00|952.05|940.95|950.75|939.65|952.75|941.65|948.5|937.4|237
1717492800000|2024-06-04 09:20:00|950.8|939.7|950.5|939.4|951.7|940.6|949.95|938.85|189
1717493100000|2024-06-04 09:25:00|950.55|939.45|951.05|939.95|951.6|940.5|950.35|939.25|131
1717493400000|2024-06-04 09:30:00|951.1|940|952.7|941.6|952.9|941.8|951.1|940|132
1717493700000|2024-06-04 09:35:00|952.5|941.4|949.15|938.05|953.2|942.1|948.7|937.6|130
1717494000000|2024-06-04 09:40:00|949.2|938.1|948.85|937.75|950.25|939.15|948.55|937.45|100
1717494300000|2024-06-04 09:45:00|948.8|937.7|947.95|936.85|949.4|938.3|946.25|935.15|165
1717494600000|2024-06-04 09:50:00|948|936.9|947.9|936.8|948.2|937.1|946.2|935.1|164
1717494900000|2024-06-04 09:55:00|947.7|936.6|948|936.9|948.25|937.15|947.7|936.6|79
1717495200000|2024-06-04 10:00:00|947.95|936.85|953.25|942.15|953.7|942.6|947.45|936.35|182
1717495500000|2024-06-04 10:05:00|953.15|942.05|951.15|940.05|953.15|942.05|951.05|939.95|97
1717495800000|2024-06-04 10:10:00|951.1|940|953.2|942.1|953.25|942.15|951.1|940|73
1717496100000|2024-06-04 10:15:00|953.35|942.25|954.3|943.2|954.35|943.25|953.3|942.2|84
1717496400000|2024-06-04 10:20:00|954.15|943.05|954.55|943.45|955.4|944.3|953.1|942|108
1717496700000|2024-06-04 10:25:00|954.6|943.5|953.85|942.75|955.05|943.95|953.85|942.75|46
1717497000000|2024-06-04 10:30:00|953.8|942.7|954.65|943.55|955.5|944.4|953.6|942.5|144
1717497300000|2024-06-04 10:35:00|954.7|943.6|958.2|947.1|958.2|947.1|954.7|943.6|92
1717497600000|2024-06-04 10:40:00|958.25|947.15|959.3|948.2|959.7|948.6|958.25|947.15|114
1717497900000|2024-06-04 10:45:00|959.35|948.25|960.15|949.05|960.25|949.15|959.25|948.15|101
1717498200000|2024-06-04 10:50:00|960.1|949|961.05|949.95|961.5|950.4|959|947.9|115
1717498500000|2024-06-04 10:55:00|961|949.9|959.5|952.6|961.45|953.35|959.25|948.8|147
1717498800000|2024-06-04 11:00:00|959.65|952.75|959.85|952.95|960.6|953.7|958.75|951.85|275
1717499100000|2024-06-04 11:05:00|959.8|952.9|960|953.1|960.65|953.75|958.9|952|221
1717499400000|2024-06-04 11:10:00|959.9|953|959.65|952.75|960.4|953.5|959|952.1|165
1717499700000|2024-06-04 11:15:00|959.5|952.6|958|951.1|959.5|952.6|958|951.1|17
1717500000000|2024-06-04 11:20:00|957.95|951.05|958.25|951.35|958.35|951.45|957.55|950.65|148
1717500300000|2024-06-04 11:25:00|958.2|951.3|957.85|950.95|958.25|951.35|957.75|950.85|116
1717500600000|2024-06-04 11:30:00|957.75|950.85|958.95|952.05|959.05|952.15|957.3|950.4|206
1717500900000|2024-06-04 11:35:00|958.9|952|958.35|951.45|959.3|952.4|958.35|951.45|103
1717501200000|2024-06-04 11:40:00|958.4|951.5|955.5|948.6|958.4|951.5|955.2|948.3|233
1717501500000|2024-06-04 11:45:00|955.55|948.65|957.45|950.55|957.9|951|955.2|948.3|177
1717501800000|2024-06-04 11:50:00|957.4|950.5|958.25|951.35|958.6|951.7|956.95|950.05|95
1717502100000|2024-06-04 11:55:00|958.3|951.4|959.25|952.35|959.3|952.4|957.35|950.45|104
1717502400000|2024-06-04 12:00:00|959.2|952.3|962.5|955.6|962.8|955.9|958.4|951.5|176
1717502700000|2024-06-04 12:05:00|962.4|955.5|961.05|954.15|964.4|957.5|960.9|954|222
1717503000000|2024-06-04 12:10:00|960.8|953.9|960.05|953.15|961|954.1|959.1|952.2|246
1717503300000|2024-06-04 12:15:00|960.1|953.2|958.75|951.85|960.35|953.45|957.05|950.15|245
1717503600000|2024-06-04 12:20:00|958.9|952|958|951.1|959.15|952.25|957.55|950.65|209
1717503900000|2024-06-04 12:25:00|957.95|951.05|958.55|951.65|959.05|952.15|957.7|950.8|137
1717504200000|2024-06-04 12:30:00|958.85|951.95|959.9|953|960.85|953.95|958.5|951.6|151
1717504500000|2024-06-04 12:35:00|959.95|953.05|959.85|952.95|960.25|953.35|959.35|952.45|202
1717504800000|2024-06-04 12:40:00|959.8|952.9|959|952.1|960.5|953.6|958.25|951.35|141
1717505100000|2024-06-04 12:45:00|958.95|952.05|956.9|950|959|952.1|956.85|949.95|62
1717505400000|2024-06-04 12:50:00|957|950.1|955.7|948.8|957.1|950.2|955.65|948.75|88
1717505700000|2024-06-04 12:55:00|955.65|948.75|957.8|950.9|958.2|951.3|955.2|948.3|155
1717506000000|2024-06-04 13:00:00|957.75|950.85|962.4|955.5|962.55|955.65|957.5|950.6|159
1717506300000|2024-06-04 13:05:00|962.45|955.55|959.85|952.95|963.6|956.7|959.85|952.95|313
1717506600000|2024-06-04 13:10:00|959.8|952.9|962.55|955.65|962.55|955.65|959.05|952.15|213
1717506900000|2024-06-04 13:15:00|962.5|955.6|961.8|954.9|962.5|955.6|960.75|953.85|348
1717507200000|2024-06-04 13:20:00|961.7|954.8|961.7|954.8|962.45|955.55|961.6|954.7|226
1717507500000|2024-06-04 13:25:00|961.65|954.75|962.25|955.35|962.55|955.65|961.65|954.75|126
1717507800000|2024-06-04 13:30:00|962.35|955.45|962.15|955.25|963.2|956.3|961.8|954.9|270
1717508100000|2024-06-04 13:35:00|962.1|955.2|963.25|956.35|963.25|956.35|960.3|953.4|218
1717508400000|2024-06-04 13:40:00|963.9|957|964.15|957.25|964.3|957.4|962.45|955.55|177
1717508700000|2024-06-04 13:45:00|964.2|957.3|963.2|956.3|965.05|958.15|962.5|955.6|172
1717509000000|2024-06-04 13:50:00|963.15|956.25|965.8|958.9|965.8|958.9|963.1|956.2|155
1717509300000|2024-06-04 13:55:00|965.75|958.85|965.3|958.4|968.25|961.35|965.3|958.4|184
1717509600000|2024-06-04 14:00:00|965.35|958.45|966.2|959.3|967.5|960.6|965.3|958.4|377
1717509900000|2024-06-04 14:05:00|966.25|959.35|968.35|961.45|969.1|962.2|964.8|957.9|262
1717510200000|2024-06-04 14:10:00|968.2|961.3|965.95|959.05|968.4|961.5|965.4|958.5|265
1717510500000|2024-06-04 14:15:00|965.9|959|968.9|962|968.9|962|965.35|958.45|195
1717510800000|2024-06-04 14:20:00|968.85|961.95|967.9|961|969.1|962.2|966.9|960|183
1717511100000|2024-06-04 14:25:00|967.85|960.95|967.45|960.55|968.2|961.3|966.9|960|157
1717511400000|2024-06-04 14:30:00|967.55|960.65|966.75|959.85|969|962.1|965.55|958.65|167
1717511700000|2024-06-04 14:35:00|966.8|959.9|962.55|955.65|967.1|960.2|962.15|955.25|317
1717512000000|2024-06-04 14:40:00|962.7|955.8|964.7|957.8|965.85|958.95|962.7|955.8|199
1717512300000|2024-06-04 14:45:00|964.65|957.75|963.7|956.8|965.5|958.6|962.2|955.3|226
1717512600000|2024-06-04 14:50:00|963.75|956.85|978.25|971.35|985.6|978.7|963.6|956.7|611
1717512900000|2024-06-04 14:55:00|978.2|971.3|1002.35|995.45|1002.4|995.5|975|968.1|758
1717513200000|2024-06-04 15:00:00|1002.25|995.35|994.3|987.4|1002.25|995.35|984.25|977.35|781
1717513500000|2024-06-04 15:05:00|994.5|987.6|993.6|986.7|996|989.1|986.75|979.85|731
1717513800000|2024-06-04 15:10:00|993.65|986.75|1016.7|1009.8|1033.45|1026.55|992.75|985.85|798
1717514100000|2024-06-04 15:15:00|1016.45|1009.55|1028.9|1022|1029.05|1022.15|998.4|991.5|932
1717514400000|2024-06-04 15:20:00|1028.25|1021.35|1021.5|1014.6|1035.4|1028.5|1020.1|1013.2|921
1717514700000|2024-06-04 15:25:00|1021.3|1014.4|1021.55|1014.65|1030.8|1023.9|1021.3|1014.4|845
1717515000000|2024-06-04 15:30:00|1021.35|1014.45|1021.9|1015|1028.3|1021.4|1015.6|1008.7|828
1717515300000|2024-06-04 15:35:00|1021.95|1015.05|1019|1012.1|1028.7|1021.8|1018.65|1011.75|289
1717515600000|2024-06-04 15:40:00|1023.1|1016.2|1025.5|1018.6|1027.95|1021.05|1023.1|1016.2|233
1717515900000|2024-06-04 15:45:00|1025.4|1018.5|1046.95|1040.05|1047.7|1040.8|1021.65|1014.75|676
1717516200000|2024-06-04 15:50:00|1046.85|1039.95|1039.8|1032.9|1046.85|1039.95|1034.55|1027.65|851
1717516500000|2024-06-04 15:55:00|1039.85|1032.95|1041.5|1034.6|1043.4|1036.5|1036.6|1029.7|666
1717516800000|2024-06-04 16:00:00|1041.4|1034.5|1047|1040.1|1047.2|1040.3|1035.3|1028.4|657
1717517100000|2024-06-04 16:05:00|1046.95|1040.05|1052.8|1045.9|1053.3|1046.4|1040.95|1034.05|603
1717517400000|2024-06-04 16:10:00|1052.75|1045.85|1041.65|1034.75|1052.9|1046|1036.9|1030|640
1717517700000|2024-06-04 16:15:00|1041.8|1034.9|1046.1|1039.2|1049.3|1042.4|1040.2|1033.3|736
1717518000000|2024-06-04 16:20:00|1046.2|1039.3|1044.65|1037.75|1049.45|1042.55|1041.9|1035|657
1717518300000|2024-06-04 16:25:00|1044.6|1037.7|1042.45|1035.55|1047.15|1040.25|1040.9|1034|446
1717518600000|2024-06-04 16:30:00|1042.5|1035.6|1041.4|1034.5|1043.3|1036.4|1037.2|1030.3|558
1717518900000|2024-06-04 16:35:00|1041.3|1034.4|1036.1|1029.2|1043.15|1036.25|1035.25|1028.35|479
1717519200000|2024-06-04 16:40:00|1036.05|1029.15|1036.2|1029.3|1039.7|1032.8|1034.8|1027.9|480
1717519500000|2024-06-04 16:45:00|1036.25|1029.35|1035.2|1028.3|1040.75|1033.85|1035.1|1028.2|481
1717519800000|2024-06-04 16:50:00|1035.25|1028.35|1033.65|1026.75|1036.15|1029.25|1032|1025.1|413
1717520100000|2024-06-04 16:55:00|1033.55|1026.65|1034.05|1027.15|1036.2|1029.3|1032.55|1025.65|319
1717520400000|2024-06-04 17:00:00|1034.1|1027.2|1038.8|1031.9|1041.4|1034.5|1033.9|1027|593
1717520700000|2024-06-04 17:05:00|1038.75|1031.85|1049.1|1042.2|1054.2|1047.3|1038.1|1031.2|572
1717521000000|2024-06-04 17:10:00|1049.05|1042.15|1058.65|1051.75|1059.8|1052.9|1049.05|1042.15|614
1717521300000|2024-06-04 17:15:00|1058.7|1051.8|1077.1|1070.2|1086.1|1079.2|1056.6|1049.7|824
1717521600000|2024-06-04 17:20:00|1077.3|1070.4|1078.75|1071.85|1080.3|1073.4|1071.8|1064.9|840
1717521900000|2024-06-04 17:25:00|1078.7|1071.8|1075.5|1068.6|1078.95|1072.05|1070.55|1063.65|699
1717522200000|2024-06-04 17:30:00|1075.45|1068.55|1074.15|1067.25|1083.45|1076.55|1072.5|1065.6|743
1717522500000|2024-06-04 17:35:00|1074.2|1067.3|1081.75|1074.85|1086.6|1079.7|1072.25|1065.35|710
1717522800000|2024-06-04 17:40:00|1081.6|1074.7|1087.35|1080.45|1089.8|1082.9|1078.9|1072|644
1717523100000|2024-06-04 17:45:00|1087.45|1080.55|1093.65|1086.75|1096.25|1089.35|1086.75|1079.85|760
1717523400000|2024-06-04 17:50:00|1093.4|1086.5|1092.85|1085.95|1094.25|1087.35|1088.55|1081.65|419
1717524000000|2024-06-04 18:00:00|1100.3|1093.4|1116.5|1109.6|1120.75|1113.85|1098.7|1091.8|724
1717524300000|2024-06-04 18:05:00|1116.55|1109.65|1119.4|1112.5|1133.05|1126.15|1112.9|1106|956
1717524600000|2024-06-04 18:10:00|1119.2|1112.3|1128.2|1121.3|1131.2|1124.3|1117.3|1110.4|894
1717524900000|2024-06-04 18:15:00|1128.1|1121.2|1133.7|1126.8|1149.35|1142.45|1120.1|1113.2|960
1717525200000|2024-06-04 18:20:00|1133.35|1126.45|1163.1|1156.2|1166|1159.1|1129.45|1122.55|966
1717525500000|2024-06-04 18:25:00|1163.45|1156.55|1179.55|1172.65|1198.25|1191.35|1163.45|1156.55|1043
1717525800000|2024-06-04 18:30:00|1180.5|1173.6|1176.6|1169.7|1187.45|1180.55|1166.7|1159.8|1014
1717526100000|2024-06-04 18:35:00|1176.65|1169.75|1183.7|1176.8|1185.5|1178.6|1175.85|1168.95|895
1717526400000|2024-06-04 18:40:00|1183.6|1176.7|1172.35|1165.45|1186.3|1179.4|1167.95|1161.05|873
1717526700000|2024-06-04 18:45:00|1172.25|1165.35|1168.55|1161.65|1176.2|1169.3|1158.05|1151.15|857
1717527000000|2024-06-04 18:50:00|1168.6|1161.7|1167.95|1161.05|1176.8|1169.9|1164.25|1157.35|876
1717527300000|2024-06-04 18:55:00|1167.85|1160.95|1164.6|1157.7|1172.4|1165.5|1160.85|1153.95|772
1717527600000|2024-06-04 19:00:00|1164.5|1157.6|1172.8|1165.9|1178.65|1171.75|1163.75|1156.85|786
1717527900000|2024-06-04 19:05:00|1172.75|1165.85|1159.6|1152.7|1175.45|1168.55|1157.6|1150.7|852
1717528200000|2024-06-04 19:10:00|1159.85|1152.95|1164.5|1157.6|1167.2|1160.3|1158.8|1151.9|703
1717528500000|2024-06-04 19:15:00|1164.45|1157.55|1166.5|1159.6|1167.95|1161.05|1160.35|1153.45|684
1717528800000|2024-06-04 19:20:00|1166.45|1159.55|1165.3|1158.4|1171.15|1164.25|1161.05|1154.15|663
1717529100000|2024-06-04 19:25:00|1165.25|1158.35|1159.15|1152.25|1169.45|1162.55|1157.9|1151|658
1717529400000|2024-06-04 19:30:00|1159.2|1152.3|1154.4|1147.5|1162.65|1155.75|1147.2|1140.3|916
1717529700000|2024-06-04 19:35:00|1154.5|1147.6|1146.15|1139.25|1156.2|1149.3|1145.35|1138.45|861
1717530000000|2024-06-04 19:40:00|1146.35|1139.45|1143.85|1136.95|1147.8|1140.9|1138.65|1131.75|767
1717530300000|2024-06-04 19:45:00|1143.95|1137.05|1148.55|1141.65|1156.15|1149.25|1140.65|1133.75|860
1717530600000|2024-06-04 19:50:00|1148.6|1141.7|1153.3|1146.4|1159.1|1152.2|1147.7|1140.8|711
1717530900000|2024-06-04 19:55:00|1153.5|1146.6|1154|1147.1|1158.6|1151.7|1151.05|1144.15|687
1717531200000|2024-06-04 20:00:00|1154.05|1147.15|1155.55|1148.65|1158.45|1151.55|1151.7|1144.8|748
1717531500000|2024-06-04 20:05:00|1155.5|1148.6|1153.75|1146.85|1160.45|1153.55|1152.85|1145.95|697
1717531800000|2024-06-04 20:10:00|1153.8|1146.9|1147.4|1140.5|1156.15|1149.25|1146.75|1139.85|598
1717532100000|2024-06-04 20:15:00|1147.35|1140.45|1145.1|1138.2|1148.5|1141.6|1141.65|1134.75|546
1717532400000|2024-06-04 20:20:00|1145.15|1138.25|1142.75|1135.85|1145.15|1138.25|1140|1133.1|561
1717532700000|2024-06-04 20:25:00|1142.7|1135.8|1144.3|1137.4|1147.25|1140.35|1141.4|1134.5|483
1717533000000|2024-06-04 20:30:00|1144.25|1137.35|1147.65|1140.75|1149|1142.1|1141|1134.1|519
1717533300000|2024-06-04 20:35:00|1147.6|1140.7|1144.7|1137.8|1148.95|1142.05|1143.5|1136.6|462
1717533600000|2024-06-04 20:40:00|1144.65|1137.75|1142.7|1135.8|1145.8|1138.9|1141.2|1134.3|415
1717533900000|2024-06-04 20:45:00|1142.75|1135.85|1132.05|1125.15|1143.45|1136.55|1131.9|1125|700
1717534200000|2024-06-04 20:50:00|1132|1125.1|1133.95|1127.05|1137.4|1130.5|1131.85|1124.95|503
1717534500000|2024-06-04 20:55:00|1134|1127.1|1146.43|1139.53|1147.95|1141.05|1134|1127.1|687
1717534800000|2024-06-04 21:00:00|1146.41|1139.51|1148.9|1142|1155.37|1148.47|1145.22|1138.32|991
1717535100000|2024-06-04 21:05:00|1148.92|1142.02|1157.4|1150.5|1160.83|1153.93|1148.92|1142.02|782
1717535400000|2024-06-04 21:10:00|1157.38|1150.48|1156.57|1149.67|1159.16|1152.26|1156.26|1149.36|756
1717535700000|2024-06-04 21:15:00|1156.54|1149.64|1152.91|1146.01|1160.95|1154.05|1152.87|1145.97|821
1717536000000|2024-06-04 21:20:00|1152.89|1145.99|1172.8|1165.9|1174.37|1167.47|1151.92|1145.02|923
1717536300000|2024-06-04 21:25:00|1172.82|1165.92|1190.41|1183.51|1190.44|1183.54|1172.66|1165.76|987
1717536600000|2024-06-04 21:30:00|1190.39|1183.49|1185.29|1178.39|1191.77|1184.87|1179.18|1172.28|940
1717536900000|2024-06-04 21:35:00|1185.28|1178.38|1180.96|1174.06|1186.8|1179.9|1180.29|1173.39|749
1717537200000|2024-06-04 21:40:00|1180.99|1174.09|1178.93|1172.03|1180.99|1174.09|1172.67|1165.77|706
1717537500000|2024-06-04 21:45:00|1178.71|1171.81|1184.1|1177.2|1184.53|1177.63|1175.85|1168.95|831
1717537800000|2024-06-04 21:50:00|1183.9|1177|1178.03|1171.13|1184.04|1177.14|1174.36|1167.46|765
1717538100000|2024-06-04 21:55:00|1178.07|1171.17|1157.15|1150.25|1178.2|1171.3|1155.44|1148.54|934
1717538400000|2024-06-04 22:00:00|1157.25|1150.35|1145.15|1138.25|1163.8|1156.9|1141.5|1134.6|798
1717538700000|2024-06-04 22:05:00|1145.3|1138.4|1138.35|1131.45|1151.3|1144.4|1131.2|1124.3|804
1717539000000|2024-06-04 22:10:00|1138.2|1131.3|1135.65|1128.75|1141|1134.1|1129.5|1122.6|788
1717539300000|2024-06-04 22:15:00|1135.95|1129.05|1130.6|1123.7|1139.05|1132.15|1129.1|1122.2|742
1717539600000|2024-06-04 22:20:00|1130.55|1123.65|1130.55|1123.65|1133.9|1127|1124.45|1117.55|738
1717539900000|2024-06-04 22:25:00|1130.7|1123.8|1134.5|1127.6|1136.15|1129.25|1130.7|1123.8|617
1717540200000|2024-06-04 22:30:00|1134.45|1127.55|1132.95|1126.05|1143.55|1136.65|1131.3|1124.4|672
1717540500000|2024-06-04 22:35:00|1133.05|1126.15|1129.5|1122.6|1134.15|1127.25|1123.55|1116.65|651
1717540800000|2024-06-04 22:40:00|1129.55|1122.65|1126.25|1119.35|1129.65|1122.75|1125.15|1118.25|564
1717541100000|2024-06-04 22:45:00|1126.2|1119.3|1126.55|1119.65|1127.65|1120.75|1120.45|1113.55|608
1717541400000|2024-06-04 22:50:00|1126.6|1119.7|1116.65|1109.75|1128.05|1121.15|1114.8|1107.9|780
1717541700000|2024-06-04 22:55:00|1116.7|1109.8|1113.3|1106.4|1119.55|1112.65|1109.95|1103.05|703
1717542000000|2024-06-04 23:00:00|1113.1|1106.2|1113.95|1107.05|1118.85|1111.95|1105.15|1098.25|722
1717542300000|2024-06-04 23:05:00|1114.1|1107.2|1132.55|1125.65|1133.3|1126.4|1113.65|1106.75|726
1717542600000|2024-06-04 23:10:00|1132.4|1125.5|1134.2|1127.3|1137.65|1130.75|1131.1|1124.2|554
1717542900000|2024-06-04 23:15:00|1134.15|1127.25|1130.8|1123.9|1135.6|1128.7|1130.8|1123.9|51
1717543200000|2024-06-04 23:20:00|1128.95|1122.05|1131.6|1124.7|1133.3|1126.4|1126.6|1119.7|400
1717543500000|2024-06-04 23:25:00|1131.65|1124.75|1128.6|1121.7|1133.25|1126.35|1128.45|1121.55|353
1717543800000|2024-06-04 23:30:00|1128.7|1121.8|1131|1124.1|1131.3|1124.4|1128.25|1121.35|381
1717544100000|2024-06-04 23:35:00|1130.9|1124|1137.95|1131.05|1142.9|1136|1130.7|1123.8|434
1717544400000|2024-06-04 23:40:00|1138|1131.1|1144.4|1137.5|1147|1140.1|1138|1131.1|459
1717544700000|2024-06-04 23:45:00|1144.3|1137.4|1147.95|1141.05|1150.3|1143.4|1144.15|1137.25|478
1717545000000|2024-06-04 23:50:00|1148|1141.1|1145.6|1138.7|1157.7|1150.8|1142.65|1135.75|723
1717545300000|2024-06-04 23:55:00|1145.8|1138.9|1150.2|1143.3|1152.4|1145.5|1145.8|1138.9|593
1717545600000|2024-06-05 00:00:00|1150.3|1143.4|1150.85|1143.95|1154.95|1148.05|1147|1140.1|718
1717545900000|2024-06-05 00:05:00|1150.7|1143.8|1147.55|1140.65|1152.3|1145.4|1145.35|1138.45|689
1717546200000|2024-06-05 00:10:00|1147.45|1140.55|1156.25|1149.35|1159.45|1152.55|1147.45|1140.55|613
1717546500000|2024-06-05 00:15:00|1156.1|1149.2|1148.8|1141.9|1156.1|1149.2|1147.6|1140.7|673
1717546800000|2024-06-05 00:20:00|1148.75|1141.85|1143.95|1137.05|1148.75|1141.85|1139.9|1133|537
1717547100000|2024-06-05 00:25:00|1143.9|1137|1146.05|1139.15|1149.65|1142.75|1142.9|1136|549
1717547400000|2024-06-05 00:30:00|1146|1139.1|1147.05|1140.15|1148.5|1141.6|1144.25|1137.35|458
1717547700000|2024-06-05 00:35:00|1147|1140.1|1145.75|1138.85|1150|1143.1|1144.65|1137.75|620
1717548000000|2024-06-05 00:40:00|1146.1|1139.2|1138.55|1131.65|1146.8|1139.9|1135.3|1128.4|693
1717548300000|2024-06-05 00:45:00|1138.7|1131.8|1140.75|1133.85|1140.95|1134.05|1134.95|1128.05|684
1717548600000|2024-06-05 00:50:00|1141.3|1134.4|1136.4|1129.5|1141.95|1135.05|1136.35|1129.45|711
1717548900000|2024-06-05 00:55:00|1136.3|1129.4|1134.9|1128|1137.9|1131|1132.25|1125.35|451
1717549200000|2024-06-05 01:00:00|1134.95|1128.05|1131.8|1124.9|1135.1|1128.2|1131.25|1124.35|345
1717549500000|2024-06-05 01:05:00|1131.85|1124.95|1134.6|1127.7|1135.05|1128.15|1130.2|1123.3|245
1717549800000|2024-06-05 01:10:00|1134.65|1127.75|1135.75|1128.85|1137.5|1130.6|1133.15|1126.25|283
1717550100000|2024-06-05 01:15:00|1135.7|1128.8|1136.85|1129.95|1142.2|1135.3|1133.55|1126.65|382
1717550400000|2024-06-05 01:20:00|1136.9|1130|1141.6|1134.7|1144.3|1137.4|1136.85|1129.95|294
1717550700000|2024-06-05 01:25:00|1141.65|1134.75|1138.25|1131.35|1142.1|1135.2|1137.9|1131|416
1717551000000|2024-06-05 01:30:00|1138.3|1131.4|1143.4|1136.5|1143.5|1136.6|1136.6|1129.7|262
1717551300000|2024-06-05 01:35:00|1143.5|1136.6|1156.5|1149.6|1161.8|1154.9|1139.7|1132.8|544
1717551600000|2024-06-05 01:40:00|1156.4|1149.5|1149.6|1142.7|1157.4|1150.5|1149.6|1142.7|435
1717551900000|2024-06-05 01:45:00|1149.55|1142.65|1147.05|1140.15|1149.9|1143|1146.05|1139.15|346
1717552200000|2024-06-05 01:50:00|1146.9|1140|1149.25|1142.35|1152.85|1145.95|1146.15|1139.25|352
1717552500000|2024-06-05 01:55:00|1149.2|1142.3|1147.65|1140.75|1149.2|1142.3|1143.65|1136.75|351
1717552800000|2024-06-05 02:00:00|1147.7|1140.8|1145.45|1138.55|1150.05|1143.15|1144.4|1137.5|431
1717553100000|2024-06-05 02:05:00|1145.4|1138.5|1140.85|1133.95|1145.55|1138.65|1139|1132.1|395
1717553400000|2024-06-05 02:10:00|1140.8|1133.9|1135.4|1128.5|1141.1|1134.2|1135.25|1128.35|372
1717553700000|2024-06-05 02:15:00|1135.5|1128.6|1133.55|1126.65|1140.45|1133.55|1133.55|1126.65|380
1717554000000|2024-06-05 02:20:00|1133.5|1126.6|1134.75|1127.85|1137.35|1130.45|1132.7|1125.8|420
1717554300000|2024-06-05 02:25:00|1134.7|1127.8|1135.3|1128.4|1137.25|1130.35|1131.8|1124.9|267
1717554600000|2024-06-05 02:30:00|1135.25|1128.35|1133.5|1126.6|1135.25|1128.35|1133|1126.1|251
1717554900000|2024-06-05 02:35:00|1133.45|1126.55|1137.1|1130.2|1141.75|1134.85|1133.4|1126.5|331
1717555200000|2024-06-05 02:40:00|1137.05|1130.15|1137.5|1130.6|1140.05|1133.15|1135.45|1128.55|317
1717555500000|2024-06-05 02:45:00|1137.6|1130.7|1140.4|1133.5|1141.55|1134.65|1133.35|1126.45|344
1717555800000|2024-06-05 02:50:00|1140.45|1133.55|1142.65|1135.75|1146.8|1139.9|1139.85|1132.95|395
1717556100000|2024-06-05 02:55:00|1142.5|1135.6|1139.2|1132.3|1144|1137.1|1139.05|1132.15|335
1717556400000|2024-06-05 03:00:00|1139.25|1132.35|1137.4|1130.5|1143.25|1136.35|1136.65|1129.75|497
1717556700000|2024-06-05 03:05:00|1137.35|1130.45|1142.35|1135.45|1143.4|1136.5|1136.6|1129.7|215
1717557000000|2024-06-05 03:10:00|1142.4|1135.5|1140.15|1133.25|1144.2|1137.3|1139.25|1132.35|365
1717557300000|2024-06-05 03:15:00|1140.1|1133.2|1134.8|1127.9|1140.75|1133.85|1134.6|1127.7|454
1717557600000|2024-06-05 03:20:00|1134.65|1127.75|1140.7|1133.8|1141.2|1134.3|1133.85|1126.95|217
1717557900000|2024-06-05 03:25:00|1141|1134.1|1141|1134.1|1141.1|1134.2|1137.95|1131.05|213
1717558200000|2024-06-05 03:30:00|1141.05|1134.15|1136.65|1129.75|1141.65|1134.75|1136.65|1129.75|235
1717558500000|2024-06-05 03:35:00|1136.6|1129.7|1135.5|1128.6|1136.75|1129.85|1133.9|1127|222
1717558800000|2024-06-05 03:40:00|1135.45|1128.55|1136.1|1129.2|1136.2|1129.3|1132.95|1126.05|268
1717559100000|2024-06-05 03:45:00|1136.05|1129.15|1133.25|1126.35|1137.25|1130.35|1131.8|1124.9|279
1717559400000|2024-06-05 03:50:00|1133.2|1126.3|1140.75|1133.85|1147.7|1140.8|1132.65|1125.75|484
1717559700000|2024-06-05 03:55:00|1140.6|1133.7|1141.1|1134.2|1143.4|1136.5|1140.2|1133.3|399
1717560000000|2024-06-05 04:00:00|1141.15|1134.25|1135.95|1129.05|1141.15|1134.25|1134.85|1127.95|438
1717560300000|2024-06-05 04:05:00|1136|1129.1|1135.85|1128.95|1138.85|1131.95|1134.45|1127.55|417
1717560600000|2024-06-05 04:10:00|1135.9|1129|1136.2|1129.3|1136.3|1129.4|1133.2|1126.3|303
1717560900000|2024-06-05 04:15:00|1136.25|1129.35|1133.25|1126.35|1137.3|1130.4|1133.15|1126.25|353
1717561200000|2024-06-05 04:20:00|1133.2|1126.3|1132.95|1126.05|1135.1|1128.2|1132.85|1125.95|219
1717561500000|2024-06-05 04:25:00|1132.9|1126|1128.6|1121.7|1133.9|1127|1125.65|1118.75|407
1717561800000|2024-06-05 04:30:00|1128.5|1121.6|1124.2|1117.3|1129.1|1122.2|1123.75|1116.85|512
1717562100000|2024-06-05 04:35:00|1124.15|1117.25|1126.95|1120.05|1127.45|1120.55|1122.25|1115.35|400
1717562400000|2024-06-05 04:40:00|1127.55|1120.65|1122.75|1115.85|1128|1121.1|1119.9|1113|464
1717562700000|2024-06-05 04:45:00|1122.7|1115.8|1123.1|1116.2|1125.95|1119.05|1122|1115.1|433
1717563000000|2024-06-05 04:50:00|1123.15|1116.25|1127.2|1120.3|1127.45|1120.55|1121.45|1114.55|406
1717563300000|2024-06-05 04:55:00|1127.15|1120.25|1120.55|1113.65|1127.15|1120.25|1120.55|1113.65|390
1717563600000|2024-06-05 05:00:00|1120.5|1113.6|1116.3|1109.4|1120.8|1113.9|1115.4|1108.5|344
1717563900000|2024-06-05 05:05:00|1116.25|1109.35|1118.15|1111.25|1118.9|1112|1115.5|1108.6|330
1717564200000|2024-06-05 05:10:00|1118|1111.1|1116.6|1109.7|1120.4|1113.5|1113.9|1107|419
1717564500000|2024-06-05 05:15:00|1116.45|1109.55|1117.8|1110.9|1118.75|1111.85|1115.55|1108.65|341
1717564800000|2024-06-05 05:20:00|1117.85|1110.95|1124.7|1117.8|1125.4|1118.5|1117.8|1110.9|449
1717565100000|2024-06-05 05:25:00|1124.45|1117.55|1123.75|1116.85|1124.45|1117.55|1121.3|1114.4|315
1717565400000|2024-06-05 05:30:00|1123.7|1116.8|1125.25|1118.35|1125.4|1118.5|1121.55|1114.65|275
1717565700000|2024-06-05 05:35:00|1125.4|1118.5|1122.15|1115.25|1130.7|1123.8|1121.8|1114.9|353
1717566000000|2024-06-05 05:40:00|1122.2|1115.3|1124|1117.1|1124.4|1117.5|1121.3|1114.4|400
1717566300000|2024-06-05 05:45:00|1123.9|1117|1128.25|1121.35|1129.4|1122.5|1123.25|1116.35|366
1717566600000|2024-06-05 05:50:00|1128.2|1121.3|1129.3|1122.4|1131.25|1124.35|1127.1|1120.2|283
1717566900000|2024-06-05 05:55:00|1129.25|1122.35|1127.25|1120.35|1130.3|1123.4|1127.15|1120.25|237
1717567200000|2024-06-05 06:00:00|1127.3|1120.4|1125.25|1118.35|1127.3|1120.4|1122.8|1115.9|209
1717567500000|2024-06-05 06:05:00|1125|1118.1|1126.4|1119.5|1127.1|1120.2|1123.55|1116.65|174
1717567800000|2024-06-05 06:10:00|1126.35|1119.45|1121.7|1114.8|1126.35|1119.45|1121.15|1114.25|198
1717568100000|2024-06-05 06:15:00|1121.8|1114.9|1123.5|1116.6|1123.75|1116.85|1121.4|1114.5|270
1717568400000|2024-06-05 06:20:00|1123.55|1116.65|1126.2|1119.3|1128.55|1121.65|1123.15|1116.25|290
1717568700000|2024-06-05 06:25:00|1126.35|1119.45|1130.2|1123.3|1130.5|1123.6|1125.65|1118.75|267
1717569000000|2024-06-05 06:30:00|1130.15|1123.25|1129.7|1122.8|1130.3|1123.4|1126.65|1119.75|273
1717569300000|2024-06-05 06:35:00|1129.8|1122.9|1131.45|1124.55|1136.05|1129.15|1128.45|1121.55|317
1717569600000|2024-06-05 06:40:00|1131.4|1124.5|1129.55|1122.65|1132.95|1126.05|1128.7|1121.8|354
1717569900000|2024-06-05 06:45:00|1129.45|1122.55|1132.1|1125.2|1133.35|1126.45|1128.45|1121.55|312
1717570200000|2024-06-05 06:50:00|1132.05|1125.15|1131.5|1124.6|1132.25|1125.35|1128.95|1122.05|417
1717570500000|2024-06-05 06:55:00|1131.55|1124.65|1134|1127.1|1136.55|1129.65|1131.35|1124.45|397
1717570800000|2024-06-05 07:00:00|1134.05|1127.15|1131.55|1124.65|1134.15|1127.25|1129.55|1122.65|421
1717571100000|2024-06-05 07:05:00|1131.5|1124.6|1130.6|1123.7|1132.95|1126.05|1128.55|1121.65|318
1717571400000|2024-06-05 07:10:00|1130.5|1123.6|1128.25|1121.35|1130.6|1123.7|1127.2|1120.3|316
1717571700000|2024-06-05 07:15:00|1128.1|1121.2|1126.4|1119.5|1128.15|1121.25|1123|1116.1|328
1717572000000|2024-06-05 07:20:00|1126.6|1119.7|1129.55|1122.65|1130.7|1123.8|1126.4|1119.5|254
1717572300000|2024-06-05 07:25:00|1129.5|1122.6|1131.7|1124.8|1131.7|1124.8|1127.5|1120.6|332
1717572600000|2024-06-05 07:30:00|1131.75|1124.85|1131.25|1124.35|1134.05|1127.15|1129.3|1122.4|403
1717572900000|2024-06-05 07:35:00|1131.4|1124.5|1131.45|1124.55|1136.75|1129.85|1130.7|1123.8|401
1717573200000|2024-06-05 07:40:00|1131.1|1124.2|1125.9|1119|1131.45|1124.55|1124.2|1117.3|423
1717573500000|2024-06-05 07:45:00|1125.95|1119.05|1126.75|1119.85|1128.9|1122|1123.05|1116.15|462
1717573800000|2024-06-05 07:50:00|1126.8|1119.9|1126.05|1119.15|1127.05|1120.15|1123.75|1116.85|299
1717574100000|2024-06-05 07:55:00|1125.95|1119.05|1127.6|1120.7|1129.1|1122.2|1125.9|1119|168
1717574400000|2024-06-05 08:00:00|1127.65|1120.75|1123.5|1116.6|1127.65|1120.75|1123.3|1116.4|374
1717574700000|2024-06-05 08:05:00|1123.45|1116.55|1123.1|1116.2|1125.6|1118.7|1123.1|1116.2|214
1717575000000|2024-06-05 08:10:00|1123.05|1116.15|1126.75|1119.85|1126.75|1119.85|1121.35|1114.45|296
1717575300000|2024-06-05 08:15:00|1126.8|1119.9|1130.4|1123.5|1130.4|1123.5|1125.35|1118.45|308
1717575600000|2024-06-05 08:20:00|1130.5|1123.6|1124.35|1117.45|1130.8|1123.9|1124.3|1117.4|296
1717575900000|2024-06-05 08:25:00|1124.4|1117.5|1123.65|1116.75|1124.65|1117.75|1122.35|1115.45|339
1717576200000|2024-06-05 08:30:00|1123.6|1116.7|1123.55|1116.65|1124.15|1117.25|1122.7|1115.8|216
1717576500000|2024-06-05 08:35:00|1123.5|1116.6|1122.65|1115.75|1123.9|1117|1122.5|1115.6|180
1717576800000|2024-06-05 08:40:00|1122.75|1115.85|1122.35|1115.45|1123.7|1116.8|1121.65|1114.75|166
1717577100000|2024-06-05 08:45:00|1122.4|1115.5|1120.15|1113.25|1122.4|1115.5|1115.95|1109.05|440
1717577400000|2024-06-05 08:50:00|1120|1113.1|1116.5|1109.6|1120.6|1113.7|1116.45|1109.55|303
1717577700000|2024-06-05 08:55:00|1116.55|1109.65|1118.3|1111.4|1118.3|1111.4|1115|1108.1|277
1717578000000|2024-06-05 09:00:00|1118.4|1111.5|1118.2|1111.3|1119.5|1112.6|1117.15|1110.25|191
1717578300000|2024-06-05 09:05:00|1118.15|1111.25|1116.4|1109.5|1119.65|1112.75|1116.25|1109.35|232
1717578600000|2024-06-05 09:10:00|1116.45|1109.55|1116.9|1110|1116.95|1110.05|1115.25|1108.35|168
1717578900000|2024-06-05 09:15:00|1116.95|1110.05|1115.8|1108.9|1117.45|1110.55|1113.95|1107.05|271
1717579200000|2024-06-05 09:20:00|1115.15|1108.25|1116.7|1109.8|1117|1110.1|1112.55|1105.65|262
1717579500000|2024-06-05 09:25:00|1116.9|1110|1114|1107.1|1116.9|1110|1113.75|1106.85|177
1717580400000|2024-06-05 09:40:00|1114.9|1108|1110.65|1103.75|1114.9|1108|1109.6|1102.7|183
1717580700000|2024-06-05 09:45:00|1110.6|1103.7|1111.1|1104.2|1112.95|1106.05|1109.5|1102.6|323
1717581000000|2024-06-05 09:50:00|1111.05|1104.15|1115.55|1108.65|1115.7|1108.8|1108.6|1101.7|415
1717581300000|2024-06-05 09:55:00|1115.5|1108.6|1113.65|1106.75|1117.3|1110.4|1112.25|1105.35|488
1717581600000|2024-06-05 10:00:00|1113.6|1106.7|1117.8|1110.9|1119.2|1112.3|1112.85|1105.95|282
1717581900000|2024-06-05 10:05:00|1117.85|1110.95|1118.6|1111.7|1119.6|1112.7|1114.75|1107.85|351
1717582200000|2024-06-05 10:10:00|1118.55|1111.65|1118.4|1111.5|1119.75|1112.85|1116.5|1109.6|274
1717582500000|2024-06-05 10:15:00|1118.2|1111.3|1114|1107.1|1120|1113.1|1113.65|1106.75|413
1717582800000|2024-06-05 10:20:00|1113.9|1107|1112.7|1105.8|1116|1109.1|1112.65|1105.75|285
1717583100000|2024-06-05 10:25:00|1112.65|1105.75|1113.4|1106.5|1113.6|1106.7|1109.4|1102.5|385
1717583400000|2024-06-05 10:30:00|1113.6|1106.7|1114.3|1107.4|1116.35|1109.45|1113.1|1106.2|186
1717583700000|2024-06-05 10:35:00|1114.4|1107.5|1109.45|1102.55|1114.75|1107.85|1109.15|1102.25|420
1717584000000|2024-06-05 10:40:00|1109.4|1102.5|1113.85|1106.95|1114.65|1107.75|1108.8|1101.9|235
1717584300000|2024-06-05 10:45:00|1113.75|1106.85|1111.35|1104.45|1113.8|1106.9|1110.1|1103.2|266
1717584600000|2024-06-05 10:50:00|1111.4|1104.5|1109.3|1102.4|1112.65|1105.75|1108.7|1101.8|245
1717584900000|2024-06-05 10:55:00|1109.25|1102.35|1109.4|1102.5|1111.35|1104.45|1107.35|1100.45|289
1717585200000|2024-06-05 11:00:00|1109.35|1102.45|1110.25|1103.35|1111.15|1104.25|1107.95|1101.05|230
1717585500000|2024-06-05 11:05:00|1110.1|1103.2|1112.85|1105.95|1113.1|1106.2|1109.75|1102.85|134
1717585800000|2024-06-05 11:10:00|1112.8|1105.9|1113.2|1106.3|1114.15|1107.25|1112.1|1105.2|149
1717586100000|2024-06-05 11:15:00|1113.15|1106.25|1111.45|1104.55|1114.7|1107.8|1111.05|1104.15|205
1717586400000|2024-06-05 11:20:00|1111.55|1104.65|1110.45|1103.55|1111.95|1105.05|1109.4|1102.5|208
1717586700000|2024-06-05 11:25:00|1110.4|1103.5|1110.15|1103.25|1110.6|1103.7|1108.9|1102|147
1717587000000|2024-06-05 11:30:00|1110.1|1103.2|1112.65|1105.75|1113.3|1106.4|1109.65|1102.75|124
1717587300000|2024-06-05 11:35:00|1112.7|1105.8|1113.4|1106.5|1113.45|1106.55|1111.2|1104.3|161
1717587600000|2024-06-05 11:40:00|1113.35|1106.45|1114.6|1107.7|1115.4|1108.5|1113.35|1106.45|99
1717587900000|2024-06-05 11:45:00|1114.5|1107.6|1113.8|1106.9|1115.15|1108.25|1112.4|1105.5|195
1717588200000|2024-06-05 11:50:00|1113.9|1107|1117.1|1110.2|1117.1|1110.2|1113.35|1106.45|146
1717588500000|2024-06-05 11:55:00|1117.3|1110.4|1118.55|1111.65|1120|1113.1|1117.15|1110.25|265
1717588800000|2024-06-05 12:00:00|1118.4|1111.5|1116.9|1110|1118.4|1111.5|1116.1|1109.2|194
1717589100000|2024-06-05 12:05:00|1116.8|1109.9|1116.6|1109.7|1117|1110.1|1114.4|1107.5|204
1717589400000|2024-06-05 12:10:00|1116.3|1109.4|1116.8|1109.9|1118.7|1111.8|1115.05|1108.15|146
1717589700000|2024-06-05 12:15:00|1116.85|1109.95|1126.8|1119.9|1127.2|1120.3|1116.75|1109.85|224
1717590000000|2024-06-05 12:20:00|1127.25|1120.35|1117.45|1110.55|1128.3|1121.4|1117.4|1110.5|551
1717590300000|2024-06-05 12:25:00|1117.4|1110.5|1120.15|1113.25|1120.25|1113.35|1114.2|1107.3|497
1717590600000|2024-06-05 12:30:00|1120.3|1113.4|1121.7|1114.8|1123.1|1116.2|1120.1|1113.2|411
1717590900000|2024-06-05 12:35:00|1121.6|1114.7|1124.4|1117.5|1126.25|1119.35|1118.05|1111.15|419
1717591200000|2024-06-05 12:40:00|1124.45|1117.55|1129.25|1122.35|1129.75|1122.85|1122.9|1116|365
1717591500000|2024-06-05 12:45:00|1129.2|1122.3|1123.2|1116.3|1131.8|1124.9|1123.1|1116.2|503
1717591800000|2024-06-05 12:50:00|1123.3|1116.4|1124.15|1117.25|1125.3|1118.4|1121.55|1114.65|396
1717592100000|2024-06-05 12:55:00|1124.1|1117.2|1123.7|1116.8|1124.8|1117.9|1122.3|1115.4|226
1717592400000|2024-06-05 13:00:00|1123.55|1116.65|1121.85|1114.95|1123.55|1116.65|1120.2|1113.3|331
1717592700000|2024-06-05 13:05:00|1121.9|1115|1121.1|1114.2|1122.6|1115.7|1119.5|1112.6|303
1717593000000|2024-06-05 13:10:00|1121.15|1114.25|1117.3|1110.4|1121.2|1114.3|1115.8|1108.9|343
1717593300000|2024-06-05 13:15:00|1117.35|1110.45|1115.4|1108.5|1117.7|1110.8|1113.8|1106.9|432
1717593600000|2024-06-05 13:20:00|1115.35|1108.45|1115.15|1108.25|1115.8|1108.9|1110.35|1103.45|384
1717593900000|2024-06-05 13:25:00|1115.05|1108.15|1119|1112.1|1119.45|1112.55|1114|1107.1|165
1717594500000|2024-06-05 13:35:00|1124.9|1118|1118.75|1111.85|1125|1118.1|1118.6|1111.7|454
1717594800000|2024-06-05 13:40:00|1118.7|1111.8|1120.75|1113.85|1121.75|1114.85|1118.2|1111.3|440
1717595100000|2024-06-05 13:45:00|1120.7|1113.8|1119.75|1112.85|1121.3|1114.4|1118.25|1111.35|510
1717595400000|2024-06-05 13:50:00|1119.6|1112.7|1118.85|1111.95|1121.1|1114.2|1118.8|1111.9|330
1717595700000|2024-06-05 13:55:00|1118.9|1112|1119.75|1112.85|1120.25|1113.35|1118.7|1111.8|243
1717596000000|2024-06-05 14:00:00|1119.7|1112.8|1122.65|1115.75|1125.6|1118.7|1118.9|1112|636
1717596300000|2024-06-05 14:05:00|1122.6|1115.7|1126.45|1119.55|1127.6|1120.7|1119.35|1112.45|626
1717596600000|2024-06-05 14:10:00|1126.3|1119.4|1118|1111.1|1126.45|1119.55|1117.95|1111.05|638
1717596900000|2024-06-05 14:15:00|1118.2|1111.3|1120.7|1113.8|1120.8|1113.9|1110.7|1103.8|526
1717597200000|2024-06-05 14:20:00|1120.8|1113.9|1126.3|1119.4|1128.05|1121.15|1120.75|1113.85|514
1717597500000|2024-06-05 14:25:00|1126.25|1119.35|1120.05|1113.15|1126.25|1119.35|1118.3|1111.4|353
1717597800000|2024-06-05 14:30:00|1120.1|1113.2|1101.9|1095|1123|1116.1|1098.85|1091.95|733
1717598100000|2024-06-05 14:35:00|1102|1095.1|1099|1092.1|1102|1095.1|1097.75|1090.85|157
1717598400000|2024-06-05 14:40:00|1096.9|1090|1093.35|1086.45|1096.9|1090|1091.2|1084.3|324
1717598700000|2024-06-05 14:45:00|1093.2|1086.3|1100.5|1093.6|1101.3|1094.4|1092.3|1085.4|397
1717599000000|2024-06-05 14:50:00|1101.1|1094.2|1100.95|1094.05|1101.75|1094.85|1096.85|1089.95|430
1717599300000|2024-06-05 14:55:00|1100.85|1093.95|1101.65|1094.75|1103.1|1096.2|1098.55|1091.65|428
1717599600000|2024-06-05 15:00:00|1101.9|1095|1103.15|1096.25|1104.6|1097.7|1100.4|1093.5|486
1717599900000|2024-06-05 15:05:00|1103.2|1096.3|1095.7|1088.8|1103.55|1096.65|1095.65|1088.75|352
1717600200000|2024-06-05 15:10:00|1095.75|1088.85|1098|1091.1|1098|1091.1|1094.4|1087.5|271
1717600500000|2024-06-05 15:15:00|1097.95|1091.05|1099.2|1092.3|1099.9|1093|1096.3|1089.4|484
1717600800000|2024-06-05 15:20:00|1099.25|1092.35|1097.25|1090.35|1099.25|1092.35|1096.3|1089.4|330
1717601100000|2024-06-05 15:25:00|1097.35|1090.45|1096.9|1090|1098.85|1091.95|1094.4|1087.5|422
1717601400000|2024-06-05 15:30:00|1096.95|1090.05|1097.35|1090.45|1098.9|1092|1096.75|1089.85|275
1717601700000|2024-06-05 15:35:00|1097.3|1090.4|1096.85|1089.95|1097.3|1090.4|1092.55|1085.65|518
1717602000000|2024-06-05 15:40:00|1096.8|1089.9|1096.3|1089.4|1096.95|1090.05|1094.65|1087.75|270
1717602300000|2024-06-05 15:45:00|1096.25|1089.35|1097.7|1090.8|1098.25|1091.35|1094.7|1087.8|149
1717602600000|2024-06-05 15:50:00|1097.75|1090.85|1098.2|1091.3|1098.2|1091.3|1095.25|1088.35|269
1717602900000|2024-06-05 15:55:00|1098.15|1091.25|1098.2|1091.3|1098.75|1091.85|1096.75|1089.85|148
1717603200000|2024-06-05 16:00:00|1098.15|1091.25|1103.35|1096.45|1106.05|1099.15|1098.05|1091.15|313
1717603500000|2024-06-05 16:05:00|1103.45|1096.55|1109|1102.1|1113.4|1106.5|1092.9|1086|798
1717603800000|2024-06-05 16:10:00|1108.85|1101.95|1118.85|1111.95|1119.3|1112.4|1106.4|1099.5|521
1717604100000|2024-06-05 16:15:00|1118.8|1111.9|1112.1|1105.2|1127.65|1120.75|1112.1|1105.2|670
1717604400000|2024-06-05 16:20:00|1112.15|1105.25|1115.65|1108.75|1117.35|1110.45|1111.9|1105|558
1717604700000|2024-06-05 16:25:00|1115.6|1108.7|1113.3|1106.4|1116.85|1109.95|1112.65|1105.75|376
1717605000000|2024-06-05 16:30:00|1113.25|1106.35|1112.5|1105.6|1114.4|1107.5|1110.25|1103.35|354
1717605300000|2024-06-05 16:35:00|1112.45|1105.55|1114.85|1107.95|1114.85|1107.95|1107.2|1100.3|332
1717605600000|2024-06-05 16:40:00|1115|1108.1|1112.7|1105.8|1115.65|1108.75|1111.3|1104.4|360
1717605900000|2024-06-05 16:45:00|1112.8|1105.9|1115.05|1108.15|1115.05|1108.15|1111|1104.1|518
1717606200000|2024-06-05 16:50:00|1115.2|1108.3|1118.85|1111.95|1119.9|1113|1115.2|1108.3|288
1717606500000|2024-06-05 16:55:00|1117.85|1110.95|1116.7|1109.8|1117.85|1110.95|1115.9|1109|22
1717606800000|2024-06-05 17:00:00|1116.75|1109.85|1118.8|1111.9|1119|1112.1|1115|1108.1|407
1717607100000|2024-06-05 17:05:00|1118.85|1111.95|1122.9|1116|1122.9|1116|1116.35|1109.45|336
1717607400000|2024-06-05 17:10:00|1122.95|1116.05|1122.9|1116|1123.85|1116.95|1120.8|1113.9|294
1717607700000|2024-06-05 17:15:00|1123.1|1116.2|1123.3|1116.4|1124.5|1117.6|1120.55|1113.65|213
1717608000000|2024-06-05 17:20:00|1123.35|1116.45|1119.05|1112.15|1123.4|1116.5|1118.5|1111.6|299
1717608300000|2024-06-05 17:25:00|1119.1|1112.2|1115.1|1108.2|1119.3|1112.4|1114.35|1107.45|220
1717608600000|2024-06-05 17:30:00|1115.2|1108.3|1114.5|1107.6|1117.15|1110.25|1113.95|1107.05|278
1717608900000|2024-06-05 17:35:00|1114.6|1107.7|1116.2|1109.3|1116.8|1109.9|1114.25|1107.35|204
1717609200000|2024-06-05 17:40:00|1116.25|1109.35|1118.9|1112|1120.8|1113.9|1116.1|1109.2|222
1717609500000|2024-06-05 17:45:00|1118.8|1111.9|1120.1|1113.2|1120.3|1113.4|1117.95|1111.05|221
1717609800000|2024-06-05 17:50:00|1120.05|1113.15|1123.2|1116.3|1127.6|1120.7|1117.7|1110.8|353
1717610100000|2024-06-05 17:55:00|1123.1|1116.2|1122.45|1115.55|1125.2|1118.3|1122.4|1115.5|344
1717610400000|2024-06-05 18:00:00|1122.5|1115.6|1124.1|1117.2|1127.6|1120.7|1122.4|1115.5|311
1717610700000|2024-06-05 18:05:00|1124.05|1117.15|1123.1|1116.2|1126.2|1119.3|1123.05|1116.15|298
1717611000000|2024-06-05 18:10:00|1123.05|1116.15|1117.85|1110.95|1123.5|1116.6|1117.6|1110.7|347
1717611300000|2024-06-05 18:15:00|1117.8|1110.9|1123.1|1116.2|1123.2|1116.3|1117.8|1110.9|254
1717611600000|2024-06-05 18:20:00|1123.05|1116.15|1121.45|1114.55|1123.3|1116.4|1119.4|1112.5|245
1717611900000|2024-06-05 18:25:00|1121.5|1114.6|1122.7|1115.8|1123.9|1117|1120.05|1113.15|198
1717612200000|2024-06-05 18:30:00|1122.75|1115.85|1119.3|1112.4|1123.3|1116.4|1117.7|1110.8|303
1717612500000|2024-06-05 18:35:00|1119.2|1112.3|1122.95|1116.05|1123|1116.1|1118.35|1111.45|187
1717612800000|2024-06-05 18:40:00|1123|1116.1|1122.5|1115.6|1123|1116.1|1120.4|1113.5|138
1717613100000|2024-06-05 18:45:00|1122.8|1115.9|1120.75|1113.85|1123.6|1116.7|1119.4|1112.5|246
1717613400000|2024-06-05 18:50:00|1121.1|1114.2|1120.3|1113.4|1122.95|1116.05|1119.55|1112.65|198
1717613700000|2024-06-05 18:55:00|1120.35|1113.45|1117.05|1110.15|1120.65|1113.75|1116.85|1109.95|226
1717614000000|2024-06-05 19:00:00|1117.1|1110.2|1118.3|1111.4|1120.2|1113.3|1117.1|1110.2|224
1717614300000|2024-06-05 19:05:00|1118.4|1111.5|1119.1|1112.2|1119.3|1112.4|1116.8|1109.9|210
1717614600000|2024-06-05 19:10:00|1119.2|1112.3|1117.4|1110.5|1119.45|1112.55|1114.85|1107.95|267
1717614900000|2024-06-05 19:15:00|1117.3|1110.4|1114.05|1107.15|1117.4|1110.5|1113.7|1106.8|231
1717615200000|2024-06-05 19:20:00|1114.1|1107.2|1112.9|1106|1115.05|1108.15|1112.05|1105.15|191
1717615500000|2024-06-05 19:25:00|1112.95|1106.05|1111.55|1104.65|1113.7|1106.8|1110.85|1103.95|180
1717615800000|2024-06-05 19:30:00|1111.5|1104.6|1112.35|1105.45|1112.95|1106.05|1110.95|1104.05|128
1717616100000|2024-06-05 19:35:00|1112.4|1105.5|1111.7|1104.8|1113.1|1106.2|1110.15|1103.25|125
1717616400000|2024-06-05 19:40:00|1111.75|1104.85|1111.4|1104.5|1112.45|1105.55|1110.85|1103.95|131
1717616700000|2024-06-05 19:45:00|1111.45|1104.55|1113.2|1106.3|1113.5|1106.6|1111.05|1104.15|168
1717617000000|2024-06-05 19:50:00|1113.35|1106.45|1111.05|1104.15|1114.8|1107.9|1108|1101.1|285
1717617300000|2024-06-05 19:55:00|1111.15|1104.25|1113.3|1106.4|1113.85|1106.95|1111.1|1104.2|156
1717617600000|2024-06-05 20:00:00|1113.35|1106.45|1110.75|1103.85|1114.2|1107.3|1109.3|1102.4|242
1717617900000|2024-06-05 20:05:00|1110.7|1103.8|1113.4|1106.5|1114|1107.1|1109.95|1103.05|134
1717618200000|2024-06-05 20:10:00|1113.45|1106.55|1113.45|1106.55|1114.2|1107.3|1113.3|1106.4|81
1717618500000|2024-06-05 20:15:00|1113.5|1106.6|1113.95|1107.05|1113.95|1107.05|1113.25|1106.35|76
1717618800000|2024-06-05 20:20:00|1113.85|1106.95|1111.7|1104.8|1114.25|1107.35|1111.45|1104.55|138
1717619100000|2024-06-05 20:25:00|1111.8|1104.9|1112.45|1105.55|1112.45|1105.55|1110.4|1103.5|120
1717619400000|2024-06-05 20:30:00|1112.3|1105.4|1112.35|1105.45|1114.25|1107.35|1111.8|1104.9|104
1717619700000|2024-06-05 20:35:00|1112.5|1105.6|1113.2|1106.3|1113.9|1107|1111.75|1104.85|128
1717620000000|2024-06-05 20:40:00|1113.25|1106.35|1112.35|1105.45|1113.35|1106.45|1112.15|1105.25|89
1717620300000|2024-06-05 20:45:00|1112.4|1105.5|1113.8|1106.9|1113.85|1106.95|1112.35|1105.45|51
1717620600000|2024-06-05 20:50:00|1113.75|1106.85|1113.7|1106.8|1114.2|1107.3|1113.5|1106.6|63
1717620900000|2024-06-05 20:55:00|1113.9|1107|1114.47|1107.57|1115.25|1108.35|1113.6|1106.7|83
1717621200000|2024-06-05 21:00:00|1114.36|1107.46|1113.5|1106.6|1115.19|1108.29|1113.42|1106.52|145
1717621500000|2024-06-05 21:05:00|1113.44|1106.54|1114.56|1107.66|1114.77|1107.87|1111.64|1104.74|286
1717621800000|2024-06-05 21:10:00|1114.64|1107.74|1115.12|1108.22|1115.42|1108.52|1114.37|1107.47|257
1717622100000|2024-06-05 21:15:00|1115.14|1108.24|1115.49|1108.59|1115.55|1108.65|1114.6|1107.7|258
1717622400000|2024-06-05 21:20:00|1115.5|1108.6|1116.3|1109.4|1117.39|1110.49|1115.5|1108.6|314
1717622700000|2024-06-05 21:25:00|1116.28|1109.38|1118.01|1111.11|1118.68|1111.78|1116.12|1109.22|326
1717623000000|2024-06-05 21:30:00|1118.04|1111.14|1120.62|1113.72|1120.68|1113.78|1118.04|1111.14|173
1717623300000|2024-06-05 21:35:00|1120.58|1113.68|1119.38|1112.48|1120.58|1113.68|1119.38|1112.48|254
1717623600000|2024-06-05 21:40:00|1119.34|1112.44|1117.02|1110.12|1119.34|1112.44|1116.86|1109.96|186
1717623900000|2024-06-05 21:45:00|1117.03|1110.13|1117.1|1110.2|1117.15|1110.25|1116.14|1109.24|167
1717624200000|2024-06-05 21:50:00|1117.06|1110.16|1120.75|1113.85|1120.75|1113.85|1116.67|1109.77|162
1717624500000|2024-06-05 21:55:00|1120.73|1113.83|1121.55|1114.65|1122.23|1115.33|1119.24|1112.34|303
1717624800000|2024-06-05 22:00:00|1121.6|1114.7|1118.75|1111.85|1122|1115.1|1118.75|1111.85|212
1717625100000|2024-06-05 22:05:00|1118.7|1111.8|1121.8|1114.9|1126.25|1119.35|1118.7|1111.8|254
1717625400000|2024-06-05 22:10:00|1121.75|1114.85|1121.25|1114.35|1125.9|1119|1120.95|1114.05|221
1717625700000|2024-06-05 22:15:00|1121.2|1114.3|1122.15|1115.25|1125.45|1118.55|1120.85|1113.95|177
1717626000000|2024-06-05 22:20:00|1122.1|1115.2|1121.2|1114.3|1123.5|1116.6|1121.15|1114.25|128
1717626300000|2024-06-05 22:25:00|1121.1|1114.2|1120.2|1113.3|1121.1|1114.2|1119.4|1112.5|104
1717626600000|2024-06-05 22:30:00|1120.15|1113.25|1122.45|1115.55|1123.2|1116.3|1120.1|1113.2|135
1717626900000|2024-06-05 22:35:00|1122.5|1115.6|1120.75|1113.85|1124|1117.1|1120.4|1113.5|130
1717627200000|2024-06-05 22:40:00|1120.8|1113.9|1121.6|1114.7|1122.2|1115.3|1120.5|1113.6|124
1717627500000|2024-06-05 22:45:00|1121.65|1114.75|1118.45|1111.55|1124.3|1117.4|1118.45|1111.55|182
1717627800000|2024-06-05 22:50:00|1118.4|1111.5|1117.75|1110.85|1119|1112.1|1117.25|1110.35|80
1717628100000|2024-06-05 22:55:00|1117.3|1110.4|1117.15|1110.25|1117.3|1110.4|1116.35|1109.45|42
1717628400000|2024-06-05 23:00:00|1117.05|1110.15|1116.3|1109.4|1117.65|1110.75|1113.8|1106.9|165
1717628700000|2024-06-05 23:05:00|1116.2|1109.3|1114.65|1107.75|1116.95|1110.05|1114.45|1107.55|139
1717629000000|2024-06-05 23:10:00|1114.6|1107.7|1115.8|1108.9|1116.75|1109.85|1114.45|1107.55|80
1717629300000|2024-06-05 23:15:00|1115.9|1109|1115.85|1108.95|1116.8|1109.9|1115.8|1108.9|74
1717629600000|2024-06-05 23:20:00|1115.9|1109|1117.85|1110.95|1118.05|1111.15|1115.9|1109|69
1717629900000|2024-06-05 23:25:00|1118.3|1111.4|1121.75|1114.85|1122.3|1115.4|1118|1111.1|161
1717630200000|2024-06-05 23:30:00|1121.8|1114.9|1120.4|1113.5|1122.3|1115.4|1119.7|1112.8|196
1717630500000|2024-06-05 23:35:00|1120.45|1113.55|1121.65|1114.75|1122.05|1115.15|1120.25|1113.35|130
1717630800000|2024-06-05 23:40:00|1121.7|1114.8|1120.25|1113.35|1122.1|1115.2|1120.1|1113.2|126
1717631100000|2024-06-05 23:45:00|1120.3|1113.4|1119.6|1112.7|1120.35|1113.45|1118.6|1111.7|114
1717631400000|2024-06-05 23:50:00|1119.5|1112.6|1120.35|1113.45|1120.35|1113.45|1118.75|1111.85|63
1717631700000|2024-06-05 23:55:00|1120.3|1113.4|1119.5|1112.6|1120.8|1113.9|1118.45|1111.55|132
1717632000000|2024-06-06 00:00:00|1119.65|1112.75|1121.55|1114.65|1123.95|1117.05|1119.65|1112.75|241
1717632300000|2024-06-06 00:05:00|1121.6|1114.7|1121.95|1115.05|1122.85|1115.95|1120.5|1113.6|110
1717632600000|2024-06-06 00:10:00|1121.9|1115|1122.7|1115.8|1123.05|1116.15|1121.9|1115|124
1717632900000|2024-06-06 00:15:00|1122.75|1115.85|1123.15|1116.25|1123.8|1116.9|1122.05|1115.15|70
1717633200000|2024-06-06 00:20:00|1123.2|1116.3|1121.25|1114.35|1123.35|1116.45|1121.25|1114.35|78
1717633500000|2024-06-06 00:25:00|1121.15|1114.25|1121.35|1114.45|1121.95|1115.05|1120|1113.1|111
1717633800000|2024-06-06 00:30:00|1121.4|1114.5|1125.35|1118.45|1125.7|1118.8|1120.35|1113.45|166
1717634100000|2024-06-06 00:35:00|1125.4|1118.5|1122.8|1115.9|1125.4|1118.5|1122.05|1115.15|150
1717634400000|2024-06-06 00:40:00|1122.85|1115.95|1122.9|1116|1124.7|1117.8|1122.75|1115.85|93
1717634700000|2024-06-06 00:45:00|1122.95|1116.05|1120.75|1113.85|1123.3|1116.4|1120.75|1113.85|87
1717635000000|2024-06-06 00:50:00|1120.7|1113.8|1120.05|1113.15|1120.95|1114.05|1119.8|1112.9|65
1717635300000|2024-06-06 00:55:00|1120|1113.1|1119.45|1112.55|1120.5|1113.6|1118.75|1111.85|64
1717635600000|2024-06-06 01:00:00|1119.65|1112.75|1122.1|1115.2|1124.5|1117.6|1119.65|1112.75|152
1717635900000|2024-06-06 01:05:00|1122.2|1115.3|1123.65|1116.75|1124.45|1117.55|1122.1|1115.2|157
1717636200000|2024-06-06 01:10:00|1123.45|1116.55|1121|1114.1|1123.65|1116.75|1120.95|1114.05|148
1717636500000|2024-06-06 01:15:00|1121.05|1114.15|1122.9|1116|1125.5|1118.6|1121.05|1114.15|145
1717636800000|2024-06-06 01:20:00|1123.05|1116.15|1123.2|1116.3|1124.2|1117.3|1122.6|1115.7|104
1717637100000|2024-06-06 01:25:00|1123.25|1116.35|1124.3|1117.4|1124.55|1117.65|1122.6|1115.7|161
1717637400000|2024-06-06 01:30:00|1124.35|1117.45|1124.5|1117.6|1125.65|1118.75|1124.1|1117.2|145
1717637700000|2024-06-06 01:35:00|1124.55|1117.65|1122.7|1115.8|1124.55|1117.65|1122.7|1115.8|116
1717638000000|2024-06-06 01:40:00|1122.8|1115.9|1125.25|1118.35|1125.4|1118.5|1122.75|1115.85|91
1717638300000|2024-06-06 01:45:00|1125.15|1118.25|1124.9|1118|1129.85|1122.95|1124.9|1118|233
1717638600000|2024-06-06 01:50:00|1124.75|1117.85|1124.35|1117.45|1124.8|1117.9|1123.45|1116.55|155
1717638900000|2024-06-06 01:55:00|1124.3|1117.4|1126.45|1119.55|1127.05|1120.15|1123.65|1116.75|121
1717639200000|2024-06-06 02:00:00|1126.4|1119.5|1126.15|1119.25|1128.5|1121.6|1124.5|1117.6|187
1717639500000|2024-06-06 02:05:00|1126.1|1119.2|1125.05|1118.15|1127.55|1120.65|1125.05|1118.15|146
1717639800000|2024-06-06 02:10:00|1125.1|1118.2|1123.55|1116.65|1125.1|1118.2|1123.55|1116.65|109
1717640100000|2024-06-06 02:15:00|1123.5|1116.6|1123.8|1116.9|1124.3|1117.4|1123.45|1116.55|93
1717640400000|2024-06-06 02:20:00|1123.85|1116.95|1126.55|1119.65|1127.15|1120.25|1123.8|1116.9|94
1717640700000|2024-06-06 02:25:00|1126.5|1119.6|1128.35|1121.45|1128.55|1121.65|1126.4|1119.5|71
1717641000000|2024-06-06 02:30:00|1128.3|1121.4|1125.7|1118.8|1129.1|1122.2|1125.65|1118.75|268
1717641300000|2024-06-06 02:35:00|1125.6|1118.7|1123.35|1116.45|1126.05|1119.15|1123.35|1116.45|97
1717641600000|2024-06-06 02:40:00|1123.4|1116.5|1120.75|1113.85|1123.5|1116.6|1120.55|1113.65|165
1717641900000|2024-06-06 02:45:00|1120.7|1113.8|1121|1114.1|1121.05|1114.15|1118.5|1111.6|110
1717642200000|2024-06-06 02:50:00|1121.95|1115.05|1121.9|1115|1122.75|1115.85|1121.9|1115|41
1717642500000|2024-06-06 02:55:00|1121.95|1115.05|1123.4|1116.5|1123.6|1116.7|1121.55|1114.65|100
1717642800000|2024-06-06 03:00:00|1123.35|1116.45|1119.45|1112.55|1124.25|1117.35|1119.45|1112.55|195
1717643100000|2024-06-06 03:05:00|1119.5|1112.6|1121.45|1114.55|1121.8|1114.9|1118.9|1112|95
1717643400000|2024-06-06 03:10:00|1121.25|1114.35|1117.65|1110.75|1121.25|1114.35|1117.45|1110.55|119
1717643700000|2024-06-06 03:15:00|1117.6|1110.7|1117.9|1111|1118.6|1111.7|1117.25|1110.35|175
1717644000000|2024-06-06 03:20:00|1117.85|1110.95|1115.05|1108.15|1118.4|1111.5|1114.7|1107.8|212
1717644300000|2024-06-06 03:25:00|1115.5|1108.6|1116|1109.1|1117.4|1110.5|1115.2|1108.3|195
1717644600000|2024-06-06 03:30:00|1116.05|1109.15|1114.55|1107.65|1116.4|1109.5|1113.6|1106.7|156
1717644900000|2024-06-06 03:35:00|1114.6|1107.7|1103.4|1096.5|1115|1108.1|1101.85|1094.95|625
1717645200000|2024-06-06 03:40:00|1103|1096.1|1096.95|1090.05|1103.1|1096.2|1096.25|1089.35|265
1717645500000|2024-06-06 03:45:00|1097|1090.1|1097.85|1090.95|1100.2|1093.3|1097|1090.1|337
1717645800000|2024-06-06 03:50:00|1097.9|1091|1084.85|1077.95|1097.95|1091.05|1083.5|1076.6|545
1717646100000|2024-06-06 03:55:00|1084.9|1078|1083.6|1076.7|1087.1|1080.2|1079.05|1072.15|533
1717646400000|2024-06-06 04:00:00|1083.65|1076.75|1083.65|1076.75|1087.35|1080.45|1083.05|1076.15|397
1717646700000|2024-06-06 04:05:00|1083.7|1076.8|1085.15|1078.25|1086.6|1079.7|1083.55|1076.65|253
1717647000000|2024-06-06 04:10:00|1085.5|1078.6|1086.45|1079.55|1088.65|1081.75|1085.5|1078.6|217
1717647300000|2024-06-06 04:15:00|1086.55|1079.65|1083.95|1077.05|1086.8|1079.9|1083.1|1076.2|170
1717647600000|2024-06-06 04:20:00|1084|1077.1|1083.3|1076.4|1084.05|1077.15|1081.15|1074.25|186
1717647900000|2024-06-06 04:25:00|1083.2|1076.3|1081.05|1074.15|1083.4|1076.5|1080.75|1073.85|119
1717648200000|2024-06-06 04:30:00|1081|1074.1|1081.9|1075|1083.1|1076.2|1079.55|1072.65|153
1717648500000|2024-06-06 04:35:00|1081.95|1075.05|1077.4|1070.5|1082.1|1075.2|1075.95|1069.05|281
1717648800000|2024-06-06 04:40:00|1077.45|1070.55|1075.95|1069.05|1077.95|1071.05|1074.7|1067.8|145
1717649100000|2024-06-06 04:45:00|1076.1|1069.2|1078.7|1071.8|1078.8|1071.9|1075.55|1068.65|144
1717649400000|2024-06-06 04:50:00|1078.6|1071.7|1078.3|1071.4|1079.35|1072.45|1076.8|1069.9|209
1717649700000|2024-06-06 04:55:00|1078.25|1071.35|1075.4|1068.5|1078.3|1071.4|1075.4|1068.5|138
1717650000000|2024-06-06 05:00:00|1075.45|1068.55|1076.35|1069.45|1076.65|1069.75|1075.25|1068.35|189
1717650300000|2024-06-06 05:05:00|1076.45|1069.55|1077.1|1070.2|1077.2|1070.3|1075.95|1069.05|96
1717650600000|2024-06-06 05:10:00|1077.05|1070.15|1075.3|1068.4|1078.7|1071.8|1075.3|1068.4|150
1717650900000|2024-06-06 05:15:00|1075.35|1068.45|1074.4|1067.5|1076.05|1069.15|1073.15|1066.25|139
1717651200000|2024-06-06 05:20:00|1074.6|1067.7|1071.1|1064.2|1075.15|1068.25|1069.85|1062.95|192
1717651500000|2024-06-06 05:25:00|1071.25|1064.35|1070.7|1063.8|1071.6|1064.7|1070.1|1063.2|182
1717651800000|2024-06-06 05:30:00|1070.45|1063.55|1067.55|1060.65|1070.8|1063.9|1067.1|1060.2|258
1717652100000|2024-06-06 05:35:00|1067.6|1060.7|1067.9|1061|1068.15|1061.25|1064.9|1058|163
1717652400000|2024-06-06 05:40:00|1067.75|1060.85|1067.75|1060.85|1067.75|1060.85|1065.3|1058.4|90
1717652700000|2024-06-06 05:45:00|1067.7|1060.8|1070.3|1063.4|1070.65|1063.75|1066.8|1059.9|99
1717653000000|2024-06-06 05:50:00|1070.2|1063.3|1069.7|1062.8|1070.65|1063.75|1069.2|1062.3|88
1717653300000|2024-06-06 05:55:00|1069.85|1062.95|1071.65|1064.75|1071.9|1065|1069.35|1062.45|74
1717653600000|2024-06-06 06:00:00|1071.7|1064.8|1075.4|1068.5|1075.4|1068.5|1071.6|1064.7|109
1717653900000|2024-06-06 06:05:00|1075.6|1068.7|1078.1|1071.2|1078.4|1071.5|1075.6|1068.7|181
1717654200000|2024-06-06 06:10:00|1078.05|1071.15|1080.05|1073.15|1080.2|1073.3|1077.35|1070.45|133
1717654500000|2024-06-06 06:15:00|1079.95|1073.05|1077.75|1070.85|1080.2|1073.3|1076.7|1069.8|168
1717654800000|2024-06-06 06:20:00|1077.7|1070.8|1075.85|1068.95|1078|1071.1|1075.85|1068.95|184
1717655100000|2024-06-06 06:25:00|1075.9|1069|1076.75|1069.85|1077|1070.1|1075.15|1068.25|107
1717655400000|2024-06-06 06:30:00|1076.65|1069.75|1073.45|1066.55|1076.65|1069.75|1072.85|1065.95|209
1717655700000|2024-06-06 06:35:00|1073.4|1066.5|1075.45|1068.55|1075.9|1069|1073.15|1066.25|135
1717656000000|2024-06-06 06:40:00|1075.5|1068.6|1074.5|1067.6|1075.65|1068.75|1073.75|1066.85|113
1717656300000|2024-06-06 06:45:00|1074.6|1067.7|1076|1069.1|1077.4|1070.5|1074.6|1067.7|63
1717656600000|2024-06-06 06:50:00|1075.95|1069.05|1078.15|1071.25|1078.25|1071.35|1075.2|1068.3|110
1717656900000|2024-06-06 06:55:00|1078.1|1071.2|1077.55|1070.65|1078.15|1071.25|1076|1069.1|161
1717657200000|2024-06-06 07:00:00|1077.6|1070.7|1076.3|1069.4|1078.2|1071.3|1074.9|1068|148
1717657500000|2024-06-06 07:05:00|1076.35|1069.45|1078.2|1071.3|1078.2|1071.3|1076.3|1069.4|54
1717657800000|2024-06-06 07:10:00|1078.15|1071.25|1076.55|1069.65|1079.6|1072.7|1076.15|1069.25|124
1717658100000|2024-06-06 07:15:00|1076.6|1069.7|1076.8|1069.9|1076.8|1069.9|1076.05|1069.15|97
1717658400000|2024-06-06 07:20:00|1076.85|1069.95|1076.6|1069.7|1076.85|1069.95|1074.85|1067.95|93
1717658700000|2024-06-06 07:25:00|1076.5|1069.6|1076.5|1069.6|1076.6|1069.7|1075.4|1068.5|73
1717659000000|2024-06-06 07:30:00|1076.35|1069.45|1078|1071.1|1078.4|1071.5|1075.3|1068.4|82
1717659300000|2024-06-06 07:35:00|1078.25|1071.35|1083.55|1076.65|1085.6|1078.7|1078.15|1071.25|220
1717659600000|2024-06-06 07:40:00|1083.6|1076.7|1083.85|1076.95|1085.25|1078.35|1082.4|1075.5|194
1717659900000|2024-06-06 07:45:00|1083.9|1077|1080.3|1073.4|1083.9|1077|1080.3|1073.4|146
1717660200000|2024-06-06 07:50:00|1080.25|1073.35|1079|1072.1|1081.85|1074.95|1078.9|1072|146
1717660500000|2024-06-06 07:55:00|1078.95|1072.05|1079.8|1072.9|1080.95|1074.05|1078.55|1071.65|151
1717660800000|2024-06-06 08:00:00|1079.75|1072.85|1080.7|1073.8|1082.7|1075.8|1078.9|1072|173
1717661100000|2024-06-06 08:05:00|1080.75|1073.85|1079.9|1073|1081.15|1074.25|1078.65|1071.75|130
1717661400000|2024-06-06 08:10:00|1079.95|1073.05|1074.25|1067.35|1080.8|1073.9|1074.05|1067.15|190
1717661700000|2024-06-06 08:15:00|1074.1|1067.2|1077.5|1070.6|1078.4|1071.5|1071.1|1064.2|325
1717662000000|2024-06-06 08:20:00|1077.55|1070.65|1075.2|1068.3|1078.05|1071.15|1072.8|1065.9|237
1717662300000|2024-06-06 08:25:00|1075.3|1068.4|1072.95|1066.05|1075.35|1068.45|1072.85|1065.95|231
1717662600000|2024-06-06 08:30:00|1073.1|1066.2|1066.75|1059.85|1073.1|1066.2|1066.7|1059.8|169
1717662900000|2024-06-06 08:35:00|1066.8|1059.9|1070.45|1063.55|1072|1065.1|1066.8|1059.9|107
1717663200000|2024-06-06 08:40:00|1070.55|1063.65|1071.7|1064.8|1072|1065.1|1070.2|1063.3|95
1717663500000|2024-06-06 08:45:00|1071.75|1064.85|1071.3|1064.4|1071.8|1064.9|1071|1064.1|102
1717663800000|2024-06-06 08:50:00|1071.2|1064.3|1073|1066.1|1073.9|1067|1069.5|1062.6|113
1717664100000|2024-06-06 08:55:00|1072.95|1066.05|1073.75|1066.85|1073.9|1067|1072.95|1066.05|60
1717664400000|2024-06-06 09:00:00|1073.8|1066.9|1074.05|1067.15|1075.3|1068.4|1073.65|1066.75|107
1717664700000|2024-06-06 09:05:00|1074.15|1067.25|1074.4|1067.5|1074.4|1067.5|1072.85|1065.95|139
1717665000000|2024-06-06 09:10:00|1074.2|1067.3|1073|1066.1|1075.1|1068.2|1073|1066.1|59
1717665300000|2024-06-06 09:15:00|1072.95|1066.05|1071.4|1064.5|1073.4|1066.5|1070.1|1063.2|132
1717665600000|2024-06-06 09:20:00|1071.45|1064.55|1070.1|1063.2|1071.9|1065|1069.95|1063.05|91
1717665900000|2024-06-06 09:25:00|1070.15|1063.25|1072.7|1065.8|1072.75|1065.85|1070.15|1063.25|66
1717666200000|2024-06-06 09:30:00|1072.6|1065.7|1071.3|1064.4|1072.65|1065.75|1069.7|1062.8|119
1717666500000|2024-06-06 09:35:00|1071.35|1064.45|1070.65|1063.75|1071.35|1064.45|1069.35|1062.45|84
1717666800000|2024-06-06 09:40:00|1070.7|1063.8|1068.5|1061.6|1070.9|1064|1068.5|1061.6|115
1717667100000|2024-06-06 09:45:00|1067.4|1060.5|1067.65|1060.75|1068.15|1061.25|1067.15|1060.25|87
1717667400000|2024-06-06 09:50:00|1067.6|1060.7|1067.4|1060.5|1067.85|1060.95|1066.15|1059.25|124
1717667700000|2024-06-06 09:55:00|1067.35|1060.45|1064.65|1057.75|1067.45|1060.55|1063.15|1056.25|149
1717668000000|2024-06-06 10:00:00|1064.6|1057.7|1065.85|1058.95|1065.9|1059|1064|1057.1|139
1717668300000|2024-06-06 10:05:00|1065.75|1058.85|1062.25|1055.35|1066.25|1059.35|1061.35|1054.45|197
1717668600000|2024-06-06 10:10:00|1062.3|1055.4|1065|1058.1|1065.45|1058.55|1062.3|1055.4|128
1717668900000|2024-06-06 10:15:00|1065.05|1058.15|1066.75|1059.85|1067.1|1060.2|1065.05|1058.15|81
1717669200000|2024-06-06 10:20:00|1066.6|1059.7|1068|1061.1|1068.4|1061.5|1066.5|1059.6|122
1717669500000|2024-06-06 10:25:00|1067.95|1061.05|1068.95|1062.05|1069.6|1062.7|1067.8|1060.9|129
1717669800000|2024-06-06 10:30:00|1068.9|1062|1070.7|1063.8|1071.1|1064.2|1067.95|1061.05|149
1717670100000|2024-06-06 10:35:00|1070.5|1063.6|1069.95|1063.05|1070.5|1063.6|1068.3|1061.4|113
1717670400000|2024-06-06 10:40:00|1070|1063.1|1069.6|1062.7|1070.85|1063.95|1069.45|1062.55|76
1717671000000|2024-06-06 10:50:00|1069.75|1062.85|1069.7|1062.8|1071|1064.1|1069.4|1062.5|76
1717671300000|2024-06-06 10:55:00|1069.75|1062.85|1069.2|1062.3|1070|1063.1|1067.15|1060.25|95
1717671600000|2024-06-06 11:00:00|1069.1|1062.2|1071.2|1064.3|1071.2|1064.3|1067.7|1060.8|165
1717671900000|2024-06-06 11:05:00|1071.15|1064.25|1067.9|1061|1071.15|1064.25|1067.9|1061|168
1717672200000|2024-06-06 11:10:00|1068.1|1061.2|1065.45|1058.55|1068.15|1061.25|1065.3|1058.4|84
1717672500000|2024-06-06 11:15:00|1065.4|1058.5|1065.15|1058.25|1066.1|1059.2|1064.85|1057.95|73
1717672800000|2024-06-06 11:20:00|1065.1|1058.2|1068.4|1061.5|1068.4|1061.5|1064.85|1057.95|79
1717673100000|2024-06-06 11:25:00|1068.1|1061.2|1068.9|1062|1069.5|1062.6|1067.55|1060.65|104
1717673400000|2024-06-06 11:30:00|1068.95|1062.05|1069.5|1062.6|1069.5|1062.6|1067.05|1060.15|92
1717673700000|2024-06-06 11:35:00|1069.7|1062.8|1071.85|1064.95|1072.4|1065.5|1069.4|1062.5|99
1717674000000|2024-06-06 11:40:00|1071.9|1065|1070.15|1063.25|1072.2|1065.3|1069.6|1062.7|146
1717674300000|2024-06-06 11:45:00|1070.2|1063.3|1068.45|1061.55|1070.3|1063.4|1068.2|1061.3|117
1717674600000|2024-06-06 11:50:00|1068.5|1061.6|1069.25|1062.35|1070.05|1063.15|1068.4|1061.5|127
1717674900000|2024-06-06 11:55:00|1069.2|1062.3|1067.5|1060.6|1069.2|1062.3|1067.5|1060.6|137
1717675200000|2024-06-06 12:00:00|1067.4|1060.5|1071.5|1064.6|1071.85|1064.95|1066.5|1059.6|258
1717675500000|2024-06-06 12:05:00|1071.4|1064.5|1073.6|1066.7|1073.8|1066.9|1071.4|1064.5|130
1717675800000|2024-06-06 12:10:00|1073.65|1066.75|1072.4|1065.5|1073.65|1066.75|1070.75|1063.85|116
1717676100000|2024-06-06 12:15:00|1072.35|1065.45|1073.8|1066.9|1074.1|1067.2|1070.85|1063.95|267
1717676400000|2024-06-06 12:20:00|1073.75|1066.85|1074.7|1067.8|1076.6|1069.7|1072.6|1065.7|121
1717676700000|2024-06-06 12:25:00|1074.75|1067.85|1076|1069.1|1076.25|1069.35|1074.1|1067.2|173
1717677000000|2024-06-06 12:30:00|1076.2|1069.3|1070|1063.1|1076.55|1069.65|1068.55|1061.65|402
1717677300000|2024-06-06 12:35:00|1069.95|1063.05|1070.35|1063.45|1073.4|1066.5|1069.55|1062.65|227
1717677600000|2024-06-06 12:40:00|1070.45|1063.55|1073.9|1067|1074.6|1067.7|1068.8|1061.9|240
1717677900000|2024-06-06 12:45:00|1073.95|1067.05|1074.95|1068.05|1075.1|1068.2|1073.2|1066.3|296
1717678200000|2024-06-06 12:50:00|1074.85|1067.95|1073.8|1066.9|1075.1|1068.2|1073.5|1066.6|247
1717678500000|2024-06-06 12:55:00|1073.65|1066.75|1077.8|1070.9|1078.05|1071.15|1073.65|1066.75|111
1717678800000|2024-06-06 13:00:00|1077.7|1070.8|1079.25|1072.35|1079.25|1072.35|1076.45|1069.55|195
1717679100000|2024-06-06 13:05:00|1079.3|1072.4|1078.8|1071.9|1079.5|1072.6|1075.1|1068.2|289
1717679400000|2024-06-06 13:10:00|1079.1|1072.2|1081.1|1074.2|1081.1|1074.2|1078.1|1071.2|136
1717679700000|2024-06-06 13:15:00|1081|1074.1|1080.05|1073.15|1081|1074.1|1078.5|1071.6|363
1717680000000|2024-06-06 13:20:00|1080|1073.1|1078|1071.1|1080.65|1073.75|1077.25|1070.35|252
1717680300000|2024-06-06 13:25:00|1078.05|1071.15|1079.1|1072.2|1079.3|1072.4|1077.4|1070.5|234
1717680600000|2024-06-06 13:30:00|1079.25|1072.35|1078.65|1071.75|1079.4|1072.5|1076|1069.1|357
1717680900000|2024-06-06 13:35:00|1078.55|1071.65|1079.65|1072.75|1080|1073.1|1078.1|1071.2|173
1717681200000|2024-06-06 13:40:00|1079.6|1072.7|1080.2|1073.3|1080.55|1073.65|1078.5|1071.6|305
1717681500000|2024-06-06 13:45:00|1080.25|1073.35|1075.55|1068.65|1080.25|1073.35|1074.8|1067.9|299
1717681800000|2024-06-06 13:50:00|1075.5|1068.6|1074.75|1067.85|1075.5|1068.6|1073.55|1066.65|265
1717682100000|2024-06-06 13:55:00|1074.65|1067.75|1072.9|1066|1075.4|1068.5|1072.9|1066|150
1717682400000|2024-06-06 14:00:00|1072.95|1066.05|1078.7|1071.8|1078.7|1071.8|1071.3|1064.4|235
1717682700000|2024-06-06 14:05:00|1079.3|1072.4|1075.6|1068.7|1081|1074.1|1075.55|1068.65|262
1717683000000|2024-06-06 14:10:00|1075.55|1068.65|1077.5|1070.6|1078.3|1071.4|1074.2|1067.3|196
1717683300000|2024-06-06 14:15:00|1077.6|1070.7|1076.95|1070.05|1079.2|1072.3|1076.3|1069.4|323
1717683600000|2024-06-06 14:20:00|1077|1070.1|1076.35|1069.45|1077.15|1070.25|1074.7|1067.8|173
1717683900000|2024-06-06 14:25:00|1076.1|1069.2|1076.6|1069.7|1077.1|1070.2|1075.7|1068.8|102
1717684200000|2024-06-06 14:30:00|1076.65|1069.75|1076.6|1069.7|1077.5|1070.6|1075.65|1068.75|94
1717684500000|2024-06-06 14:35:00|1076.4|1069.5|1076.1|1069.2|1077.2|1070.3|1075.1|1068.2|114
1717684800000|2024-06-06 14:40:00|1076.05|1069.15|1076.3|1069.4|1076.9|1070|1074.9|1068|153
1717685100000|2024-06-06 14:45:00|1076.25|1069.35|1076.25|1069.35|1078.2|1071.3|1076|1069.1|197
1717685400000|2024-06-06 14:50:00|1076.15|1069.25|1075.65|1068.75|1076.75|1069.85|1075.1|1068.2|162
1717685700000|2024-06-06 14:55:00|1075.7|1068.8|1075|1068.1|1075.7|1068.8|1074.95|1068.05|106
1717686000000|2024-06-06 15:00:00|1075.1|1068.2|1075.2|1068.3|1075.5|1068.6|1074|1067.1|106
1717686300000|2024-06-06 15:05:00|1075.25|1068.35|1075.4|1068.5|1075.4|1068.5|1074.1|1067.2|93
1717686600000|2024-06-06 15:10:00|1075.3|1068.4|1075.85|1068.95|1075.85|1068.95|1074.6|1067.7|155
1717686900000|2024-06-06 15:15:00|1075.8|1068.9|1078|1071.1|1078.6|1071.7|1075.65|1068.75|130
1717687200000|2024-06-06 15:20:00|1078.1|1071.2|1079.55|1072.65|1080.6|1073.7|1077.8|1070.9|142
1717687500000|2024-06-06 15:25:00|1079.6|1072.7|1082.25|1075.35|1084.05|1077.15|1079.6|1072.7|167
1717687800000|2024-06-06 15:30:00|1082.05|1075.15|1079.65|1072.75|1082.1|1075.2|1079.25|1072.35|187
1717688100000|2024-06-06 15:35:00|1079.45|1072.55|1077|1070.1|1079.55|1072.65|1076.55|1069.65|170
1717688400000|2024-06-06 15:40:00|1077.05|1070.15|1076.5|1069.6|1077.2|1070.3|1076.5|1069.6|75
1717688700000|2024-06-06 15:45:00|1076.4|1069.5|1073.4|1066.5|1076.4|1069.5|1073.25|1066.35|124
1717689000000|2024-06-06 15:50:00|1073.45|1066.55|1074.8|1067.9|1075.1|1068.2|1073.35|1066.45|91
1717689300000|2024-06-06 15:55:00|1074.95|1068.05|1076.5|1069.6|1077.2|1070.3|1074.95|1068.05|104
1717689600000|2024-06-06 16:00:00|1076.45|1069.55|1079.7|1072.8|1079.7|1072.8|1075.75|1068.85|147
1717689900000|2024-06-06 16:05:00|1079.85|1072.95|1078.25|1071.35|1080.7|1073.8|1078.25|1071.35|240
1717690200000|2024-06-06 16:10:00|1078.2|1071.3|1076.8|1069.9|1079.4|1072.5|1076.5|1069.6|231
1717690500000|2024-06-06 16:15:00|1076.7|1069.8|1074.8|1067.9|1076.7|1069.8|1072.8|1065.9|188
1717690800000|2024-06-06 16:20:00|1074.6|1067.7|1070.3|1063.4|1074.6|1067.7|1069.9|1063|136
1717691100000|2024-06-06 16:25:00|1070.4|1063.5|1069.5|1062.6|1071.4|1064.5|1069.5|1062.6|93
1717691400000|2024-06-06 16:30:00|1069.55|1062.65|1070.1|1063.2|1071.05|1064.15|1067.7|1060.8|331
1717691700000|2024-06-06 16:35:00|1070.05|1063.15|1069.55|1062.65|1071.25|1064.35|1068.55|1061.65|374
1717692000000|2024-06-06 16:40:00|1069.5|1062.6|1068.55|1061.65|1069.9|1063|1066.9|1060|305
1717692300000|2024-06-06 16:45:00|1068.7|1061.8|1072.65|1065.75|1072.65|1065.75|1068.7|1061.8|274
1717692600000|2024-06-06 16:50:00|1072.6|1065.7|1072.25|1065.35|1072.85|1065.95|1071.3|1064.4|176
1717692900000|2024-06-06 16:55:00|1072.2|1065.3|1072.75|1065.85|1074.1|1067.2|1071.4|1064.5|200
1717693200000|2024-06-06 17:00:00|1072.7|1065.8|1071.05|1064.15|1073.05|1066.15|1070.85|1063.95|161
1717693500000|2024-06-06 17:05:00|1071.1|1064.2|1069.8|1062.9|1071.1|1064.2|1069.2|1062.3|65
1717693800000|2024-06-06 17:10:00|1070.75|1063.85|1071.6|1064.7|1071.75|1064.85|1070.75|1063.85|27
1717694100000|2024-06-06 17:15:00|1071.55|1064.65|1072.25|1065.35|1072.25|1065.35|1070.6|1063.7|58
1717694700000|2024-06-06 17:25:00|1073.05|1066.15|1076.2|1069.3|1076.2|1069.3|1073.05|1066.15|48
1717695000000|2024-06-06 17:30:00|1076.15|1069.25|1075.2|1068.3|1076.15|1069.25|1075.15|1068.25|44
1717695300000|2024-06-06 17:35:00|1075.1|1068.2|1073.4|1066.5|1075.2|1068.3|1072.7|1065.8|59
1717695600000|2024-06-06 17:40:00|1073.3|1066.4|1073.7|1066.8|1073.7|1066.8|1072.4|1065.5|93
1717695900000|2024-06-06 17:45:00|1073.65|1066.75|1070.7|1063.8|1073.65|1066.75|1070.7|1063.8|111
1717696200000|2024-06-06 17:50:00|1070.75|1063.85|1071.9|1065|1071.95|1065.05|1070.05|1063.15|101
1717696500000|2024-06-06 17:55:00|1071.85|1064.95|1071.55|1064.65|1071.85|1064.95|1070.8|1063.9|72
1717696800000|2024-06-06 18:00:00|1071.5|1064.6|1071.75|1064.85|1073.1|1066.2|1070.7|1063.8|124
1717697100000|2024-06-06 18:05:00|1071.7|1064.8|1069|1062.1|1071.7|1064.8|1068.05|1061.15|144
1717697400000|2024-06-06 18:10:00|1068.95|1062.05|1067.8|1060.9|1070.05|1063.15|1067.1|1060.2|159
1717697700000|2024-06-06 18:15:00|1067.85|1060.95|1069|1062.1|1069.2|1062.3|1067|1060.1|93
1717698000000|2024-06-06 18:20:00|1068.95|1062.05|1069.15|1062.25|1070.2|1063.3|1068.25|1061.35|50
1717698300000|2024-06-06 18:25:00|1069.1|1062.2|1068.5|1061.6|1069.85|1062.95|1068.1|1061.2|125
1717698600000|2024-06-06 18:30:00|1068.55|1061.65|1067.1|1060.2|1068.85|1061.95|1067|1060.1|113
1717698900000|2024-06-06 18:35:00|1067|1060.1|1067.7|1060.8|1068|1061.1|1067|1060.1|30
1717699500000|2024-06-06 18:45:00|1066.8|1059.9|1066.4|1059.5|1066.85|1059.95|1064.9|1058|104
1717699800000|2024-06-06 18:50:00|1066.45|1059.55|1065.6|1058.7|1066.45|1059.55|1064.8|1057.9|103
1717700100000|2024-06-06 18:55:00|1065.45|1058.55|1065.6|1058.7|1065.95|1059.05|1065.3|1058.4|61
1717700400000|2024-06-06 19:00:00|1065.55|1058.65|1064.85|1057.95|1065.55|1058.65|1064.3|1057.4|96
1717701000000|2024-06-06 19:10:00|1064.3|1057.4|1063.7|1056.8|1064.8|1057.9|1063.65|1056.75|87
1717701300000|2024-06-06 19:15:00|1063.65|1056.75|1063.75|1056.85|1064.25|1057.35|1063.5|1056.6|83
1717701600000|2024-06-06 19:20:00|1063.7|1056.8|1064.1|1057.2|1064.1|1057.2|1061.9|1055|85
1717701900000|2024-06-06 19:25:00|1064.05|1057.15|1064.05|1057.15|1064.1|1057.2|1063.8|1056.9|13
1717702200000|2024-06-06 19:30:00|1057.1|1050.2|1059.1|1052.2|1059.75|1052.85|1056.65|1049.75|166
1717702500000|2024-06-06 19:35:00|1059|1052.1|1056.45|1049.55|1059.1|1052.2|1056|1049.1|237
1717702800000|2024-06-06 19:40:00|1056.5|1049.6|1056.8|1049.9|1057.8|1050.9|1055.3|1048.4|153
1717703100000|2024-06-06 19:45:00|1057|1050.1|1053.85|1046.95|1057.4|1050.5|1052.45|1045.55|207
1717703400000|2024-06-06 19:50:00|1053.9|1047|1052.2|1045.3|1053.9|1047|1051.1|1044.2|203
1717703700000|2024-06-06 19:55:00|1052.3|1045.4|1052.2|1045.3|1052.4|1045.5|1051.1|1044.2|113
1717704000000|2024-06-06 20:00:00|1052.25|1045.35|1051.8|1044.9|1053.25|1046.35|1045.6|1038.7|418
1717704300000|2024-06-06 20:05:00|1052|1045.1|1056.45|1049.55|1057.45|1050.55|1051.65|1044.75|265
1717704600000|2024-06-06 20:10:00|1056.5|1049.6|1060.35|1053.45|1060.5|1053.6|1056.5|1049.6|146
1717704900000|2024-06-06 20:15:00|1060.5|1053.6|1063.35|1056.45|1063.7|1056.8|1060.1|1053.2|181
1717705200000|2024-06-06 20:20:00|1063.45|1056.55|1062.9|1056|1063.8|1056.9|1062.1|1055.2|89
1717705500000|2024-06-06 20:25:00|1062.85|1055.95|1063.45|1056.55|1063.6|1056.7|1061.35|1054.45|69
1717705800000|2024-06-06 20:30:00|1063.5|1056.6|1065.1|1058.2|1065.1|1058.2|1063.5|1056.6|51
1717706100000|2024-06-06 20:35:00|1065|1058.1|1064.45|1057.55|1065.05|1058.15|1064|1057.1|40
1717706400000|2024-06-06 20:40:00|1064.5|1057.6|1064|1057.1|1065.7|1058.8|1063.75|1056.85|81
1717706700000|2024-06-06 20:45:00|1063.95|1057.05|1066.3|1059.4|1066.35|1059.45|1063.3|1056.4|76
1717707000000|2024-06-06 20:50:00|1066.25|1059.35|1066.6|1059.7|1067.2|1060.3|1066.25|1059.35|54
1717707300000|2024-06-06 20:55:00|1066.7|1059.8|1066.82|1059.92|1066.82|1059.92|1065.9|1059|102
1717707600000|2024-06-06 21:00:00|1066.84|1059.94|1066.91|1060.01|1067.18|1060.28|1065.16|1058.26|336
1717707900000|2024-06-06 21:05:00|1066.87|1059.97|1066.79|1059.89|1067.09|1060.19|1065.93|1059.03|209
1717708200000|2024-06-06 21:10:00|1066.77|1059.87|1067.3|1060.4|1067.39|1060.49|1065.27|1058.37|274
1717708500000|2024-06-06 21:15:00|1067.17|1060.27|1066.79|1059.89|1067.96|1061.06|1065.79|1058.89|312
1717708800000|2024-06-06 21:20:00|1066.76|1059.86|1063.92|1057.02|1066.77|1059.87|1063.82|1056.92|205
1717709100000|2024-06-06 21:25:00|1063.94|1057.04|1063.91|1057.01|1063.99|1057.09|1063.52|1056.62|97
1717709400000|2024-06-06 21:30:00|1063.9|1057|1064.62|1057.72|1064.67|1057.77|1063.45|1056.55|118
1717709700000|2024-06-06 21:35:00|1064.67|1057.77|1063.27|1056.37|1065.71|1058.81|1063.27|1056.37|161
1717710000000|2024-06-06 21:40:00|1063.32|1056.42|1064.06|1057.16|1064.3|1057.4|1063.32|1056.42|190
1717710300000|2024-06-06 21:45:00|1064.08|1057.18|1063.94|1057.04|1064.2|1057.3|1063.78|1056.88|89
1717710600000|2024-06-06 21:50:00|1063.96|1057.06|1063.26|1056.36|1064.08|1057.18|1063.26|1056.36|167
1717710900000|2024-06-06 21:55:00|1063.22|1056.32|1063.75|1056.85|1063.8|1056.9|1063.05|1056.15|67
1717711200000|2024-06-06 22:00:00|1063.7|1056.8|1064.1|1057.2|1064.1|1057.2|1061.55|1054.65|74
1717711500000|2024-06-06 22:05:00|1064|1057.1|1064.95|1058.05|1065.05|1058.15|1063.9|1057|24
1717711800000|2024-06-06 22:10:00|1064.9|1058|1065.35|1058.45|1066.35|1059.45|1063.6|1056.7|94
1717712100000|2024-06-06 22:15:00|1065.4|1058.5|1066.2|1059.3|1066.25|1059.35|1064.8|1057.9|75
1717712400000|2024-06-06 22:20:00|1066.15|1059.25|1066.65|1059.75|1066.7|1059.8|1065.45|1058.55|75
1717712700000|2024-06-06 22:25:00|1066.9|1060|1067.6|1060.7|1067.8|1060.9|1066.9|1060|38
1717713000000|2024-06-06 22:30:00|1067.65|1060.75|1067.95|1061.05|1068.1|1061.2|1067.6|1060.7|58
1717713300000|2024-06-06 22:35:00|1068|1061.1|1067.85|1060.95|1068.35|1061.45|1067.6|1060.7|55
1717713600000|2024-06-06 22:40:00|1067.8|1060.9|1067.65|1060.75|1068.2|1061.3|1067.1|1060.2|61
1717713900000|2024-06-06 22:45:00|1067.6|1060.7|1066.9|1060|1068.05|1061.15|1066.9|1060|57
1717714200000|2024-06-06 22:50:00|1067|1060.1|1068.05|1061.15|1068.15|1061.25|1067|1060.1|39
1717714500000|2024-06-06 22:55:00|1068|1061.1|1069.7|1062.8|1069.7|1062.8|1068|1061.1|71
1717714800000|2024-06-06 23:00:00|1069.75|1062.85|1071.05|1064.15|1071.05|1064.15|1069.75|1062.85|27
1717715100000|2024-06-06 23:05:00|1071.25|1064.35|1071.15|1064.25|1071.3|1064.4|1070.8|1063.9|42
1717715400000|2024-06-06 23:10:00|1071.25|1064.35|1071.1|1064.2|1071.45|1064.55|1070.7|1063.8|70
1717715700000|2024-06-06 23:15:00|1070.85|1063.95|1069.9|1063|1071.1|1064.2|1069.9|1063|54
1717716000000|2024-06-06 23:20:00|1069.85|1062.95|1067.8|1060.9|1069.85|1062.95|1067.8|1060.9|44
1717716300000|2024-06-06 23:25:00|1067.75|1060.85|1067.6|1060.7|1068.1|1061.2|1067.4|1060.5|32
1717716600000|2024-06-06 23:30:00|1067.7|1060.8|1066.9|1060|1068.4|1061.5|1066.9|1060|29
1717716900000|2024-06-06 23:35:00|1066.95|1060.05|1067.65|1060.75|1067.8|1060.9|1066.6|1059.7|56
1717717200000|2024-06-06 23:40:00|1067.5|1060.6|1066.5|1059.6|1067.5|1060.6|1065.9|1059|70
1717717500000|2024-06-06 23:45:00|1066.55|1059.65|1065.65|1058.75|1066.9|1060|1065.55|1058.65|76
1717717800000|2024-06-06 23:50:00|1065.6|1058.7|1066|1059.1|1066.45|1059.55|1065.5|1058.6|45
1717718100000|2024-06-06 23:55:00|1065.95|1059.05|1065.3|1058.4|1066.15|1059.25|1065.3|1058.4|66
1717718400000|2024-06-07 00:00:00|1065.5|1058.6|1067.3|1060.4|1067.4|1060.5|1065.35|1058.45|95
1717718700000|2024-06-07 00:05:00|1067.45|1060.55|1068.7|1061.8|1069.4|1062.5|1067.15|1060.25|114
1717719000000|2024-06-07 00:10:00|1068.75|1061.85|1066.2|1059.3|1068.85|1061.95|1065.45|1058.55|156
1717719300000|2024-06-07 00:15:00|1066.15|1059.25|1069.35|1062.45|1069.7|1062.8|1066.05|1059.15|179
1717719600000|2024-06-07 00:20:00|1069.4|1062.5|1070.9|1064|1070.9|1064|1069.25|1062.35|129
1717719900000|2024-06-07 00:25:00|1070.85|1063.95|1069.6|1062.7|1070.9|1064|1068.95|1062.05|129
1717720200000|2024-06-07 00:30:00|1069.55|1062.65|1071.1|1064.2|1071.1|1064.2|1069.55|1062.65|123
1717720500000|2024-06-07 00:35:00|1071.15|1064.25|1070.45|1063.55|1071.4|1064.5|1070.25|1063.35|100
1717720800000|2024-06-07 00:40:00|1070.4|1063.5|1070.6|1063.7|1071.15|1064.25|1070.3|1063.4|67
1717721100000|2024-06-07 00:45:00|1070.55|1063.65|1068.95|1062.05|1071.05|1064.15|1068.8|1061.9|75
1717721400000|2024-06-07 00:50:00|1068.9|1062|1069.8|1062.9|1070.1|1063.2|1068.9|1062|49
1717721700000|2024-06-07 00:55:00|1069.95|1063.05|1070.8|1063.9|1070.8|1063.9|1069.95|1063.05|47
1717722000000|2024-06-07 01:00:00|1070.85|1063.95|1068.9|1062|1071.45|1064.55|1067.2|1060.3|130
1717722300000|2024-06-07 01:05:00|1068.85|1061.95|1071|1064.1|1071.15|1064.25|1068.4|1061.5|122
1717722600000|2024-06-07 01:10:00|1070.9|1064|1071.75|1064.85|1072.1|1065.2|1069.8|1062.9|77
1717722900000|2024-06-07 01:15:00|1071.9|1065|1069.85|1062.95|1072.3|1065.4|1068|1061.1|142
1717723200000|2024-06-07 01:20:00|1069.8|1062.9|1069.8|1062.9|1070.5|1063.6|1068.9|1062|109
1717723500000|2024-06-07 01:25:00|1069.65|1062.75|1069.7|1062.8|1069.7|1062.8|1068.3|1061.4|70
1717723800000|2024-06-07 01:30:00|1069.75|1062.85|1066.95|1060.05|1069.85|1062.95|1066.9|1060|162
1717724100000|2024-06-07 01:35:00|1066.9|1060|1066.6|1059.7|1067.45|1060.55|1066.1|1059.2|140
1717724400000|2024-06-07 01:40:00|1066.55|1059.65|1070.9|1064|1071.4|1064.5|1066.55|1059.65|52
1717724700000|2024-06-07 01:45:00|1071.3|1064.4|1073.7|1066.8|1073.8|1066.9|1071.1|1064.2|55
1717725000000|2024-06-07 01:50:00|1073.75|1066.85|1070.45|1063.55|1073.75|1066.85|1070.3|1063.4|99
1717725300000|2024-06-07 01:55:00|1070.4|1063.5|1068.5|1061.6|1071.3|1064.4|1068.5|1061.6|90
1717725600000|2024-06-07 02:00:00|1068.6|1061.7|1068|1061.1|1069|1062.1|1067.15|1060.25|94
1717725900000|2024-06-07 02:05:00|1067.8|1060.9|1071.35|1064.45|1072.8|1065.9|1067|1060.1|129
1717726200000|2024-06-07 02:10:00|1071.4|1064.5|1071.75|1064.85|1073.4|1066.5|1070.55|1063.65|128
1717726500000|2024-06-07 02:15:00|1071.7|1064.8|1071.65|1064.75|1073.05|1066.15|1071|1064.1|187
1717726800000|2024-06-07 02:20:00|1071.6|1064.7|1071.6|1064.7|1071.8|1064.9|1070.35|1063.45|122
1717727100000|2024-06-07 02:25:00|1071.65|1064.75|1071.45|1064.55|1072.75|1065.85|1071.15|1064.25|132
1717727400000|2024-06-07 02:30:00|1071.35|1064.45|1069.5|1062.6|1072.1|1065.2|1069.5|1062.6|147
1717727700000|2024-06-07 02:35:00|1069.55|1062.65|1067.35|1060.45|1069.6|1062.7|1067.3|1060.4|175
1717728000000|2024-06-07 02:40:00|1067.4|1060.5|1069.4|1062.5|1069.5|1062.6|1066.8|1059.9|117
1717728300000|2024-06-07 02:45:00|1069.7|1062.8|1068.8|1061.9|1069.7|1062.8|1068.2|1061.3|125
1717728600000|2024-06-07 02:50:00|1068.85|1061.95|1069.3|1062.4|1069.6|1062.7|1068.3|1061.4|108
1717728900000|2024-06-07 02:55:00|1069.25|1062.35|1068.55|1061.65|1069.5|1062.6|1068|1061.1|92
1717729200000|2024-06-07 03:00:00|1068.5|1061.6|1067.1|1060.2|1069.55|1062.65|1067.1|1060.2|93
1717729500000|2024-06-07 03:05:00|1067.05|1060.15|1066.15|1059.25|1067.05|1060.15|1064.85|1057.95|84
1717729800000|2024-06-07 03:10:00|1066.2|1059.3|1066.7|1059.8|1066.75|1059.85|1065.55|1058.65|96
1717730100000|2024-06-07 03:15:00|1066.5|1059.6|1066.25|1059.35|1067.25|1060.35|1065.15|1058.25|134
1717730400000|2024-06-07 03:20:00|1066.3|1059.4|1069.05|1062.15|1069.3|1062.4|1065.6|1058.7|163
1717730700000|2024-06-07 03:25:00|1069|1062.1|1069.75|1062.85|1069.75|1062.85|1068.65|1061.75|103
1717731000000|2024-06-07 03:30:00|1069.8|1062.9|1067.75|1060.85|1070.2|1063.3|1067.55|1060.65|149
1717731300000|2024-06-07 03:35:00|1067.7|1060.8|1068.85|1061.95|1070.1|1063.2|1067.7|1060.8|140
1717731600000|2024-06-07 03:40:00|1068.75|1061.85|1067.15|1060.25|1068.8|1061.9|1066.9|1060|93
1717731900000|2024-06-07 03:45:00|1067.3|1060.4|1068.25|1061.35|1069.35|1062.45|1067.3|1060.4|117
1717732200000|2024-06-07 03:50:00|1068.3|1061.4|1069.2|1062.3|1069.6|1062.7|1068.3|1061.4|63
1717732500000|2024-06-07 03:55:00|1069.25|1062.35|1069.95|1063.05|1070.3|1063.4|1069.15|1062.25|80
1717732800000|2024-06-07 04:00:00|1070|1063.1|1069.45|1062.55|1070.4|1063.5|1067.85|1060.95|229
1717733100000|2024-06-07 04:05:00|1069.4|1062.5|1071.45|1064.55|1071.5|1064.6|1069.05|1062.15|162
1717733400000|2024-06-07 04:10:00|1071.5|1064.6|1072.75|1065.85|1073|1066.1|1071|1064.1|182
1717733700000|2024-06-07 04:15:00|1072.7|1065.8|1070.55|1063.65|1072.75|1065.85|1070.35|1063.45|205
1717734000000|2024-06-07 04:20:00|1070.45|1063.55|1070.65|1063.75|1070.85|1063.95|1069.7|1062.8|172
1717734300000|2024-06-07 04:25:00|1070.35|1063.45|1070.75|1063.85|1071.3|1064.4|1070|1063.1|106
1717734600000|2024-06-07 04:30:00|1070.7|1063.8|1070.4|1063.5|1071.45|1064.55|1070.1|1063.2|166
1717734900000|2024-06-07 04:35:00|1070.45|1063.55|1073.6|1066.7|1073.65|1066.75|1070.45|1063.55|127
1717735200000|2024-06-07 04:40:00|1073.55|1066.65|1077.55|1070.65|1077.55|1070.65|1073.2|1066.3|105
1717735500000|2024-06-07 04:45:00|1077.5|1070.6|1075.9|1069|1077.65|1070.75|1075.05|1068.15|121
1717735800000|2024-06-07 04:50:00|1075.8|1068.9|1073.6|1066.7|1076.05|1069.15|1073.45|1066.55|178
1717736100000|2024-06-07 04:55:00|1073.65|1066.75|1071.85|1064.95|1074|1067.1|1071.85|1064.95|92
1717736400000|2024-06-07 05:00:00|1071.9|1065|1071.95|1065.05|1074.65|1067.75|1071.3|1064.4|238
1717736700000|2024-06-07 05:05:00|1072.05|1065.15|1072.75|1065.85|1073.65|1066.75|1071.85|1064.95|155
1717737000000|2024-06-07 05:10:00|1072.7|1065.8|1070|1063.1|1072.7|1065.8|1069.7|1062.8|111
1717737300000|2024-06-07 05:15:00|1070.05|1063.15|1069.55|1062.65|1070.1|1063.2|1068.95|1062.05|131
1717737600000|2024-06-07 05:20:00|1069.65|1062.75|1069.95|1063.05|1070.8|1063.9|1069.6|1062.7|181
1717737900000|2024-06-07 05:25:00|1069.9|1063|1072.9|1066|1073|1066.1|1069.9|1063|129
1717738200000|2024-06-07 05:30:00|1072.95|1066.05|1072.8|1065.9|1073.1|1066.2|1071.4|1064.5|185
1717738500000|2024-06-07 05:35:00|1072.75|1065.85|1074.45|1067.55|1074.55|1067.65|1072.3|1065.4|73
1717738800000|2024-06-07 05:40:00|1074.2|1067.3|1075.8|1068.9|1075.8|1068.9|1073.7|1066.8|53
1717739100000|2024-06-07 05:45:00|1075.75|1068.85|1075.7|1068.8|1076|1069.1|1075|1068.1|75
1717739400000|2024-06-07 05:50:00|1075.65|1068.75|1075.7|1068.8|1075.75|1068.85|1075|1068.1|57
1717739700000|2024-06-07 05:55:00|1075.5|1068.6|1074.1|1067.2|1075.5|1068.6|1074.05|1067.15|75
1717740000000|2024-06-07 06:00:00|1074.05|1067.15|1075|1068.1|1075.2|1068.3|1073.5|1066.6|97
1717740300000|2024-06-07 06:05:00|1074.9|1068|1072.2|1065.3|1075.8|1068.9|1072|1065.1|115
1717740600000|2024-06-07 06:10:00|1072.35|1065.45|1073.4|1066.5|1074.9|1068|1072|1065.1|120
1717740900000|2024-06-07 06:15:00|1073.45|1066.55|1071.85|1064.95|1073.85|1066.95|1071.8|1064.9|68
1717741200000|2024-06-07 06:20:00|1071.8|1064.9|1070.6|1063.7|1071.8|1064.9|1070.35|1063.45|57
1717741500000|2024-06-07 06:25:00|1070.65|1063.75|1070.1|1063.2|1070.7|1063.8|1070|1063.1|59
1717741800000|2024-06-07 06:30:00|1070.45|1063.55|1074.5|1067.6|1074.65|1067.75|1070.45|1063.55|76
1717742100000|2024-06-07 06:35:00|1074.25|1067.35|1073.65|1066.75|1074.6|1067.7|1073.6|1066.7|51
1717742400000|2024-06-07 06:40:00|1073.5|1066.6|1071.4|1064.5|1073.5|1066.6|1071|1064.1|89
1717742700000|2024-06-07 06:45:00|1071.35|1064.45|1071.95|1065.05|1072.2|1065.3|1071.2|1064.3|51
1717743000000|2024-06-07 06:50:00|1071.9|1065|1073.35|1066.45|1073.4|1066.5|1071.9|1065|30
1717743300000|2024-06-07 06:55:00|1073.3|1066.4|1073.4|1066.5|1073.85|1066.95|1073.15|1066.25|30
1717743600000|2024-06-07 07:00:00|1073.45|1066.55|1072|1065.1|1076.5|1069.6|1071.95|1065.05|87
1717743900000|2024-06-07 07:05:00|1071.95|1065.05|1074.95|1068.05|1075.1|1068.2|1071.15|1064.25|61
1717744200000|2024-06-07 07:10:00|1074.5|1067.6|1074.05|1067.15|1074.6|1067.7|1073.3|1066.4|54
1717744500000|2024-06-07 07:15:00|1074|1067.1|1075.7|1068.8|1075.7|1068.8|1073.4|1066.5|46
1717744800000|2024-06-07 07:20:00|1075.85|1068.95|1077.45|1070.55|1077.55|1070.65|1075.75|1068.85|68
1717745100000|2024-06-07 07:25:00|1077.5|1070.6|1077.9|1071|1078.05|1071.15|1076.65|1069.75|91
1717745400000|2024-06-07 07:30:00|1077.85|1070.95|1075.9|1069|1078.1|1071.2|1075.3|1068.4|85
1717745700000|2024-06-07 07:35:00|1075.85|1068.95|1076.05|1069.15|1076.05|1069.15|1075.25|1068.35|71
1717746000000|2024-06-07 07:40:00|1076|1069.1|1075.1|1068.2|1076.7|1069.8|1074.95|1068.05|77
1717746300000|2024-06-07 07:45:00|1075|1068.1|1073.5|1066.6|1075.1|1068.2|1073.5|1066.6|108
1717746600000|2024-06-07 07:50:00|1073.55|1066.65|1073.75|1066.85|1074.1|1067.2|1072.15|1065.25|100
1717746900000|2024-06-07 07:55:00|1073.7|1066.8|1073.05|1066.15|1073.95|1067.05|1073|1066.1|69
1717747200000|2024-06-07 08:00:00|1073|1066.1|1072.7|1065.8|1073.05|1066.15|1072.55|1065.65|52
1717747500000|2024-06-07 08:05:00|1070.8|1063.9|1070.6|1063.7|1070.8|1063.9|1070.4|1063.5|8
1717747800000|2024-06-07 08:10:00|1070.3|1063.4|1069.65|1062.75|1070.9|1064|1068.8|1061.9|136
1717748100000|2024-06-07 08:15:00|1069.85|1062.95|1071.7|1064.8|1071.7|1064.8|1069.6|1062.7|101
1717748400000|2024-06-07 08:20:00|1071.65|1064.75|1071|1064.1|1071.7|1064.8|1070.35|1063.45|77
1717748700000|2024-06-07 08:25:00|1071.1|1064.2|1071.15|1064.25|1072|1065.1|1071|1064.1|47
1717749000000|2024-06-07 08:30:00|1071.1|1064.2|1069|1062.1|1071.1|1064.2|1069|1062.1|62
1717749300000|2024-06-07 08:35:00|1069.05|1062.15|1069.8|1062.9|1069.8|1062.9|1068.5|1061.6|112
1717749600000|2024-06-07 08:40:00|1069.9|1063|1067.9|1061|1070.25|1063.35|1067.85|1060.95|65
1717749900000|2024-06-07 08:45:00|1067.95|1061.05|1068.15|1061.25|1069.55|1062.65|1067.9|1061|62
1717750200000|2024-06-07 08:50:00|1068.25|1061.35|1069.2|1062.3|1069.2|1062.3|1068.1|1061.2|96
1717750500000|2024-06-07 08:55:00|1069.15|1062.25|1068.1|1061.2|1069.2|1062.3|1067.5|1060.6|76
1717750800000|2024-06-07 09:00:00|1068.05|1061.15|1065.3|1058.4|1068.8|1061.9|1065.1|1058.2|99
1717751100000|2024-06-07 09:05:00|1065.6|1058.7|1065.7|1058.8|1065.8|1058.9|1064.4|1057.5|106
1717751400000|2024-06-07 09:10:00|1065.65|1058.75|1064.6|1057.7|1066|1059.1|1064.3|1057.4|90
1717751700000|2024-06-07 09:15:00|1064.5|1057.6|1064.7|1057.8|1065|1058.1|1063.7|1056.8|129
1717752000000|2024-06-07 09:20:00|1064.65|1057.75|1063.95|1057.05|1064.7|1057.8|1063.9|1057|74
1717752300000|2024-06-07 09:25:00|1064|1057.1|1065.95|1059.05|1065.95|1059.05|1063.7|1056.8|92
1717752600000|2024-06-07 09:30:00|1065.9|1059|1064.3|1057.4|1066.45|1059.55|1064.3|1057.4|103
1717752900000|2024-06-07 09:35:00|1064.25|1057.35|1064.25|1057.35|1064.7|1057.8|1063.2|1056.3|71
1717753200000|2024-06-07 09:40:00|1064.3|1057.4|1065.1|1058.2|1065.2|1058.3|1064.3|1057.4|60
1717753500000|2024-06-07 09:45:00|1065.15|1058.25|1063.4|1056.5|1065.15|1058.25|1063.3|1056.4|66
1717753800000|2024-06-07 09:50:00|1063.5|1056.6|1063.2|1056.3|1064.1|1057.2|1063|1056.1|57
1717754100000|2024-06-07 09:55:00|1063.25|1056.35|1065.7|1058.8|1065.7|1058.8|1063.1|1056.2|55
1717754400000|2024-06-07 10:00:00|1065.9|1059|1066.7|1059.8|1066.7|1059.8|1064.8|1057.9|69
1717754700000|2024-06-07 10:05:00|1066.65|1059.75|1067.7|1060.8|1068.15|1061.25|1066.65|1059.75|63
1717755000000|2024-06-07 10:10:00|1067.65|1060.75|1064.9|1058|1068.2|1061.3|1064.8|1057.9|85
1717755300000|2024-06-07 10:15:00|1064.95|1058.05|1063.25|1056.35|1065.9|1059|1062.6|1055.7|151
1717755600000|2024-06-07 10:20:00|1063.3|1056.4|1061.15|1054.25|1063.35|1056.45|1060.8|1053.9|105
1717755900000|2024-06-07 10:25:00|1061.1|1054.2|1058.8|1051.9|1061.35|1054.45|1058.7|1051.8|78
1717756200000|2024-06-07 10:30:00|1058.75|1051.85|1054.7|1047.8|1059.05|1052.15|1053.95|1047.05|85
1717756500000|2024-06-07 10:35:00|1054.5|1047.6|1054|1047.1|1055.6|1048.7|1053.5|1046.6|80
1717756800000|2024-06-07 10:40:00|1053.95|1047.05|1053.8|1046.9|1055.3|1048.4|1053.6|1046.7|79
1717757100000|2024-06-07 10:45:00|1053.75|1046.85|1054.7|1047.8|1054.7|1047.8|1053.3|1046.4|60
1717757400000|2024-06-07 10:50:00|1054.5|1047.6|1053.15|1046.25|1054.5|1047.6|1053|1046.1|64
1717757700000|2024-06-07 10:55:00|1053.3|1046.4|1052.25|1045.35|1054.1|1047.2|1052|1045.1|58
1717758000000|2024-06-07 11:00:00|1052.2|1045.3|1051.15|1044.25|1052.3|1045.4|1050.95|1044.05|67
1717758300000|2024-06-07 11:05:00|1051.2|1044.3|1051.45|1044.55|1051.55|1044.65|1050.8|1043.9|65
1717758600000|2024-06-07 11:10:00|1051.5|1044.6|1049.15|1042.25|1051.55|1044.65|1048.9|1042|92
1717758900000|2024-06-07 11:15:00|1049.2|1042.3|1048.95|1042.05|1049.2|1042.3|1048.95|1042.05|6
1717759200000|2024-06-07 11:20:00|1050.05|1043.15|1050.95|1044.05|1051.05|1044.15|1049.85|1042.95|28
1717759500000|2024-06-07 11:25:00|1051|1044.1|1050.55|1043.65|1051.4|1044.5|1050.55|1043.65|89
1717759800000|2024-06-07 11:30:00|1050.6|1043.7|1050.9|1044|1051.5|1044.6|1048.7|1041.8|91
1717760100000|2024-06-07 11:35:00|1050.85|1043.95|1053.15|1046.25|1053.15|1046.25|1049.7|1042.8|81
1717760400000|2024-06-07 11:40:00|1053.4|1046.5|1054.55|1047.65|1055.75|1048.85|1053.4|1046.5|112
1717760700000|2024-06-07 11:45:00|1054.6|1047.7|1055.75|1048.85|1057.2|1050.3|1054.6|1047.7|98
1717761000000|2024-06-07 11:50:00|1055.7|1048.8|1060|1053.1|1061.1|1054.2|1055.3|1048.4|76
1717761300000|2024-06-07 11:55:00|1060.1|1053.2|1058.55|1051.65|1060.6|1053.7|1057.5|1050.6|100
1717761600000|2024-06-07 12:00:00|1058.7|1051.8|1062.5|1055.6|1063.3|1056.4|1057.6|1050.7|146
1717761900000|2024-06-07 12:05:00|1062.4|1055.5|1061.25|1054.35|1062.9|1056|1060.5|1053.6|146
1717762200000|2024-06-07 12:10:00|1061.2|1054.3|1062.7|1055.8|1062.7|1055.8|1060.7|1053.8|109
1717762500000|2024-06-07 12:15:00|1062.9|1056|1065.9|1059|1066|1059.1|1062.9|1056|82
1717762800000|2024-06-07 12:20:00|1065.85|1058.95|1059.65|1052.75|1065.85|1058.95|1058.75|1051.85|203
1717763100000|2024-06-07 12:25:00|1059.75|1052.85|1061.75|1054.85|1062.2|1055.3|1058.7|1051.8|219
1717763400000|2024-06-07 12:30:00|1061.8|1054.9|1040.5|1033.6|1062.35|1055.45|1040|1033.1|731
1717763700000|2024-06-07 12:35:00|1040.4|1033.5|1038.05|1031.15|1042.45|1035.55|1029.3|1022.4|719
1717764000000|2024-06-07 12:40:00|1037.85|1030.95|1039.75|1032.85|1042.05|1035.15|1032.3|1025.4|662
1717764300000|2024-06-07 12:45:00|1039.65|1032.75|1038.9|1032|1039.65|1032.75|1036.4|1029.5|477
1717764600000|2024-06-07 12:50:00|1038.95|1032.05|1044.5|1037.6|1045.05|1038.15|1038.95|1032.05|389
1717764900000|2024-06-07 12:55:00|1044.55|1037.65|1047.45|1040.55|1048.8|1041.9|1043.7|1036.8|369
1717765200000|2024-06-07 13:00:00|1047.55|1040.65|1043.95|1037.05|1048|1041.1|1042|1035.1|277
1717765500000|2024-06-07 13:05:00|1044.15|1037.25|1043.3|1036.4|1045.25|1038.35|1042.45|1035.55|147
1717765800000|2024-06-07 13:10:00|1043.2|1036.3|1043.15|1036.25|1044.1|1037.2|1042.15|1035.25|136
1717766100000|2024-06-07 13:15:00|1043.1|1036.2|1048.2|1041.3|1048.2|1041.3|1042.05|1035.15|192
1717766400000|2024-06-07 13:20:00|1048.15|1041.25|1047.9|1041|1049.3|1042.4|1045.6|1038.7|160
1717766700000|2024-06-07 13:25:00|1048|1041.1|1050.95|1044.05|1051.25|1044.35|1047.6|1040.7|113
1717767000000|2024-06-07 13:30:00|1050.85|1043.95|1045.7|1038.8|1051.05|1044.15|1045.7|1038.8|268
1717767300000|2024-06-07 13:35:00|1045.75|1038.85|1046.9|1040|1048.5|1041.6|1045.7|1038.8|154
1717767600000|2024-06-07 13:40:00|1046.95|1040.05|1048.7|1041.8|1049.35|1042.45|1046.8|1039.9|119
1717767900000|2024-06-07 13:45:00|1048.75|1041.85|1052.2|1045.3|1052.25|1045.35|1048.05|1041.15|161
1717768200000|2024-06-07 13:50:00|1052.15|1045.25|1052.5|1045.6|1053.85|1046.95|1051|1044.1|160
1717768500000|2024-06-07 13:55:00|1052.45|1045.55|1052.1|1045.2|1052.9|1046|1050.5|1043.6|168
1717768800000|2024-06-07 14:00:00|1052.2|1045.3|1051.85|1044.95|1054|1047.1|1051.5|1044.6|149
1717769100000|2024-06-07 14:05:00|1051.95|1045.05|1052.05|1045.15|1053.65|1046.75|1051.05|1044.15|222
1717769400000|2024-06-07 14:10:00|1051.95|1045.05|1053.35|1046.45|1053.45|1046.55|1050.95|1044.05|128
1717769700000|2024-06-07 14:15:00|1053.4|1046.5|1051.3|1044.4|1053.45|1046.55|1050.8|1043.9|141
1717770000000|2024-06-07 14:20:00|1051.25|1044.35|1048.35|1041.45|1051.25|1044.35|1047.75|1040.85|168
1717770300000|2024-06-07 14:25:00|1048.4|1041.5|1049.6|1042.7|1050.4|1043.5|1048.35|1041.45|110
1717770600000|2024-06-07 14:30:00|1049.75|1042.85|1048.05|1041.15|1051.05|1044.15|1047.9|1041|181
1717770900000|2024-06-07 14:35:00|1048.1|1041.2|1056.2|1049.3|1056.2|1049.3|1048.1|1041.2|186
1717771200000|2024-06-07 14:40:00|1056.25|1049.35|1057.05|1050.15|1060.2|1053.3|1055.6|1048.7|214
1717771500000|2024-06-07 14:45:00|1057.15|1050.25|1058.9|1052|1059.1|1052.2|1056.8|1049.9|104
1717771800000|2024-06-07 14:50:00|1058.7|1051.8|1057.8|1050.9|1061.6|1054.7|1057.55|1050.65|127
1717772100000|2024-06-07 14:55:00|1057.85|1050.95|1058.35|1051.45|1058.4|1051.5|1056.9|1050|133
1717772400000|2024-06-07 15:00:00|1058.65|1051.75|1055.55|1048.65|1058.95|1052.05|1055.4|1048.5|144
1717772700000|2024-06-07 15:05:00|1055.4|1048.5|1054.35|1047.45|1056.4|1049.5|1054.3|1047.4|127
1717773000000|2024-06-07 15:10:00|1054.25|1047.35|1054.3|1047.4|1054.9|1048|1053.7|1046.8|72
1717773300000|2024-06-07 15:15:00|1054.25|1047.35|1055.5|1048.6|1055.5|1048.6|1053.35|1046.45|101
1717773600000|2024-06-07 15:20:00|1055.45|1048.55|1053|1046.1|1055.5|1048.6|1053|1046.1|175
1717773900000|2024-06-07 15:25:00|1053.2|1046.3|1050|1043.1|1053.65|1046.75|1047.8|1040.9|213
1717774200000|2024-06-07 15:30:00|1050.1|1043.2|1049.2|1042.3|1050.85|1043.95|1048.6|1041.7|150
1717774500000|2024-06-07 15:35:00|1049.4|1042.5|1048.55|1041.65|1050.2|1043.3|1047.4|1040.5|182
1717774800000|2024-06-07 15:40:00|1048.6|1041.7|1047.6|1040.7|1049.45|1042.55|1046.75|1039.85|104
1717775100000|2024-06-07 15:45:00|1047.3|1040.4|1048.75|1041.85|1049.2|1042.3|1045.2|1038.3|161
1717775400000|2024-06-07 15:50:00|1049.2|1042.3|1051.7|1044.8|1051.8|1044.9|1049.15|1042.25|42
1717775700000|2024-06-07 15:55:00|1051.65|1044.75|1049.7|1042.8|1052.3|1045.4|1049.7|1042.8|42
1717776000000|2024-06-07 16:00:00|1049.95|1043.05|1044|1037.1|1050|1043.1|1043.35|1036.45|169
1717776300000|2024-06-07 16:05:00|1044.05|1037.15|1043.25|1036.35|1044.1|1037.2|1041.65|1034.75|111
1717776600000|2024-06-07 16:10:00|1043.3|1036.4|1042.7|1035.8|1044.85|1037.95|1042.5|1035.6|105
1717776900000|2024-06-07 16:15:00|1042.9|1036|1045.5|1038.6|1047.2|1040.3|1040.8|1033.9|142
1717777200000|2024-06-07 16:20:00|1045.6|1038.7|1045.9|1039|1046.4|1039.5|1042.75|1035.85|132
1717777500000|2024-06-07 16:25:00|1045.95|1039.05|1046.5|1039.6|1047|1040.1|1044.95|1038.05|105
1717778100000|2024-06-07 16:35:00|1044.75|1037.85|1043.3|1036.4|1044.8|1037.9|1042.4|1035.5|96
1717778400000|2024-06-07 16:40:00|1043.35|1036.45|1042.5|1035.6|1043.9|1037|1042.35|1035.45|156
1717778700000|2024-06-07 16:45:00|1042.55|1035.65|1039.6|1032.7|1042.8|1035.9|1037.3|1030.4|246
1717779000000|2024-06-07 16:50:00|1039.55|1032.65|1036|1029.1|1040.2|1033.3|1035.45|1028.55|156
1717779300000|2024-06-07 16:55:00|1035.95|1029.05|1037.5|1030.6|1037.5|1030.6|1033.5|1026.6|166
1717779600000|2024-06-07 17:00:00|1037.55|1030.65|1035.3|1028.4|1037.65|1030.75|1033.5|1026.6|268
1717779900000|2024-06-07 17:05:00|1035.35|1028.45|1037.7|1030.8|1037.8|1030.9|1034.95|1028.05|163
1717780200000|2024-06-07 17:10:00|1037.8|1030.9|1032.75|1025.85|1038.1|1031.2|1031.05|1024.15|290
1717780500000|2024-06-07 17:15:00|1032.8|1025.9|1029.85|1022.95|1033.25|1026.35|1027.15|1020.25|489
1717780800000|2024-06-07 17:20:00|1029.9|1023|1030.1|1023.2|1031.5|1024.6|1027.9|1021|409
1717781100000|2024-06-07 17:25:00|1030.25|1023.35|1033.05|1026.15|1033.05|1026.15|1028.6|1021.7|296
1717781400000|2024-06-07 17:30:00|1033.1|1026.2|1035.3|1028.4|1036.9|1030|1031.9|1025|237
1717781700000|2024-06-07 17:35:00|1035|1028.1|1034.55|1027.65|1036.85|1029.95|1033.35|1026.45|367
1717782000000|2024-06-07 17:40:00|1034.5|1027.6|1035|1028.1|1036.25|1029.35|1032.7|1025.8|298
1717782300000|2024-06-07 17:45:00|1034.95|1028.05|1034.4|1027.5|1036.25|1029.35|1034.35|1027.45|262
1717782600000|2024-06-07 17:50:00|1034.35|1027.45|1030.9|1024|1037.6|1030.7|1030.55|1023.65|206
1717782900000|2024-06-07 17:55:00|1031.15|1024.25|1017.9|1011|1031.7|1024.8|1017.4|1010.5|382
1717783200000|2024-06-07 18:00:00|1017.85|1010.95|933.7|926.8|1020.8|1013.9|933.6|926.7|841
1717783500000|2024-06-07 18:05:00|932.45|925.55|971.8|964.9|972.2|965.3|926.7|919.8|959
1717783800000|2024-06-07 18:10:00|972|965.1|928.1|921.2|973.55|966.65|923.9|917|819
1717784100000|2024-06-07 18:15:00|932.45|925.55|967.5|960.6|974.55|967.65|921.1|914.2|912
1717784400000|2024-06-07 18:20:00|967.65|960.75|977.85|970.95|981.6|974.7|966.1|959.2|786
1717784700000|2024-06-07 18:25:00|978.35|971.45|976.5|969.6|982.6|975.7|975.75|968.85|680
1717785000000|2024-06-07 18:30:00|976.1|969.2|981.5|974.6|985.05|978.15|973.45|966.55|735
1717785300000|2024-06-07 18:35:00|981.65|974.75|980.95|974.05|985.4|978.5|980.05|973.15|609
1717785600000|2024-06-07 18:40:00|980.85|973.95|983.85|976.95|985.4|978.5|980|973.1|557
1717785900000|2024-06-07 18:45:00|983.8|976.9|977.45|970.55|984.95|978.05|976.95|970.05|643
1717786200000|2024-06-07 18:50:00|977.5|970.6|980.25|973.35|980.7|973.8|975.7|968.8|694
1717786500000|2024-06-07 18:55:00|980.3|973.4|979.8|972.9|982.35|975.45|978.95|972.05|597
1717786800000|2024-06-07 19:00:00|979.75|972.85|972.8|965.9|980.5|973.6|970.1|963.2|659
1717787100000|2024-06-07 19:05:00|972.85|965.95|971.05|964.15|975.9|969|970.5|963.6|416
1717787400000|2024-06-07 19:10:00|971.2|964.3|982.1|975.2|982.5|975.6|971.2|964.3|390
1717787700000|2024-06-07 19:15:00|982.2|975.3|984.3|977.4|984.6|977.7|980.1|973.2|348
1717788000000|2024-06-07 19:20:00|984.55|977.65|983.5|976.6|984.55|977.65|979.65|972.75|436
1717788300000|2024-06-07 19:25:00|983.55|976.65|984.8|977.9|987.35|980.45|982.7|975.8|345
1717788600000|2024-06-07 19:30:00|984.6|977.7|986.65|979.75|988.35|981.45|982.9|976|459
1717788900000|2024-06-07 19:35:00|986.55|979.65|986.8|979.9|988.5|981.6|985.65|978.75|378
1717789200000|2024-06-07 19:40:00|986.95|980.05|986.15|979.25|989.6|982.7|986|979.1|333
1717789500000|2024-06-07 19:45:00|986.1|979.2|982.2|975.3|986.25|979.35|982.2|975.3|334
1717789800000|2024-06-07 19:50:00|982|975.1|984.05|977.15|985.35|978.45|981.95|975.05|305
1717790100000|2024-06-07 19:55:00|984|977.1|981.8|974.9|985.25|978.35|981.8|974.9|366
1717790400000|2024-06-07 20:00:00|981.9|975|980.55|973.65|983.15|976.25|980|973.1|393
1717790700000|2024-06-07 20:05:00|980.4|973.5|978.4|971.5|980.4|973.5|977.5|970.6|264
1717791000000|2024-06-07 20:10:00|978.35|971.45|978.3|971.4|979.15|972.25|977.1|970.2|220
1717791300000|2024-06-07 20:15:00|978.25|971.35|979.1|972.2|979.35|972.45|977|970.1|245
1717791600000|2024-06-07 20:20:00|979.2|972.3|981.2|974.3|982.5|975.6|979.2|972.3|253
1717791900000|2024-06-07 20:25:00|981.3|974.4|981.5|974.6|981.65|974.75|979.8|972.9|243
1717792200000|2024-06-07 20:30:00|981.6|974.7|981.65|974.75|982.05|975.15|981.2|974.3|49
1717792500000|2024-06-07 20:35:00|984.53|977.63|984.25|977.35|984.58|977.68|984.1|977.2|66
1717792800000|2024-06-07 20:40:00|984.29|977.39|985.51|978.61|986.24|979.34|983.96|977.06|295
1717793100000|2024-06-07 20:45:00|985.53|978.63|984.52|977.62|985.57|978.67|984.05|977.15|477
1717793400000|2024-06-07 20:50:00|984.56|977.66|984.37|977.47|985.14|978.24|983.03|976.13|370
1717793700000|2024-06-07 20:55:00|984.36|977.46|985.45|978.55|985.71|978.81|983.89|976.99|383
1717830000000|2024-06-08 07:00:00|996.79|989.89|998.43|991.53|1000.03|993.13|996.79|989.89|367
1717830300000|2024-06-08 07:05:00|998.39|991.49|1001.64|994.74|1001.99|995.09|998.39|991.49|313
1717830600000|2024-06-08 07:10:00|1001.63|994.73|1004.17|997.27|1004.23|997.33|1001.63|994.73|303
1717830900000|2024-06-08 07:15:00|1004.41|997.51|1005.11|998.21|1007.25|1000.35|1004.27|997.37|448
1717831200000|2024-06-08 07:20:00|1005.1|998.2|1003.2|996.3|1006|999.1|1003.19|996.29|519
1717831500000|2024-06-08 07:25:00|1003.21|996.31|1003.31|996.41|1004.48|997.58|1002.51|995.61|435
1717831800000|2024-06-08 07:30:00|1003.37|996.47|1001.81|994.91|1004.06|997.16|1001.78|994.88|504
1717832100000|2024-06-08 07:35:00|1001.8|994.9|1004.63|997.73|1005.72|998.82|1001.8|994.9|358
1717832400000|2024-06-08 07:40:00|1004.62|997.72|1006.8|999.9|1006.94|1000.04|1004.49|997.59|376
1717832700000|2024-06-08 07:45:00|1006.83|999.93|1006.99|1000.09|1007.65|1000.75|1006.18|999.28|376
1717833000000|2024-06-08 07:50:00|1007.03|1000.13|1007.98|1001.08|1008.18|1001.28|1006.63|999.73|345
1717833300000|2024-06-08 07:55:00|1007.96|1001.06|1010.3|1003.4|1011.55|1004.65|1007.21|1000.31|389
1717833600000|2024-06-08 08:00:00|1010.29|1003.39|1007.24|1000.34|1012.04|1005.14|1006.55|999.65|716
1717833900000|2024-06-08 08:05:00|1007.2|1000.3|1003.83|996.93|1007.34|1000.44|1003.69|996.79|539
1717834200000|2024-06-08 08:10:00|1003.82|996.92|1003.62|996.72|1006.64|999.74|1003.49|996.59|403
1717834500000|2024-06-08 08:15:00|1003.65|996.75|1003.67|996.77|1004.12|997.22|1003.08|996.18|293
1717834800000|2024-06-08 08:20:00|1003.7|996.8|1000.84|993.94|1003.79|996.89|1000.67|993.77|286
1717835100000|2024-06-08 08:25:00|1000.85|993.95|1000.13|993.23|1001.69|994.79|999.98|993.08|293
1717835400000|2024-06-08 08:30:00|1000.16|993.26|1000.69|993.79|1000.99|994.09|998.64|991.74|297
1717835700000|2024-06-08 08:35:00|1000.37|993.47|1000.58|993.68|1001.08|994.18|999.48|992.58|229
1717836000000|2024-06-08 08:40:00|1000.57|993.67|999.59|992.69|1001.91|995.01|999.49|992.59|337
1717836300000|2024-06-08 08:45:00|999.6|992.7|1001.36|994.46|1002.5|995.6|999.52|992.62|371
1717836600000|2024-06-08 08:50:00|1001.39|994.49|1001.93|995.03|1002.31|995.41|1001.08|994.18|312
1717836900000|2024-06-08 08:55:00|1001.9|995|1001.77|994.87|1003.42|996.52|1001.61|994.71|258
1717837200000|2024-06-08 09:00:00|1001.81|994.91|1000.64|993.74|1003.3|996.4|1000.45|993.55|447
1717837500000|2024-06-08 09:05:00|1000.61|993.71|1001.41|994.51|1002.1|995.2|1000.15|993.25|374
1717837800000|2024-06-08 09:10:00|1001.4|994.5|1001.57|994.67|1001.57|994.67|999.59|992.69|305
1717838100000|2024-06-08 09:15:00|1001.54|994.64|1001.85|994.95|1002.21|995.31|1001.48|994.58|220
1717838400000|2024-06-08 09:20:00|1001.93|995.03|1001.84|994.94|1002.85|995.95|1001.39|994.49|211
1717838700000|2024-06-08 09:25:00|1001.88|994.98|1002.84|995.94|1003.03|996.13|1001.22|994.32|314
1717839000000|2024-06-08 09:30:00|1002.85|995.95|1003.41|996.51|1003.41|996.51|1002.44|995.54|238
1717839300000|2024-06-08 09:35:00|1003.39|996.49|1002.53|995.63|1007.12|1000.22|1002.38|995.48|419
1717839600000|2024-06-08 09:40:00|1002.51|995.61|1003.05|996.15|1004.67|997.77|1002.44|995.54|295
1717839900000|2024-06-08 09:45:00|1003.09|996.19|1001.78|994.88|1004.13|997.23|1001.64|994.74|296
1717840200000|2024-06-08 09:50:00|1001.79|994.89|1003.05|996.15|1003.21|996.31|1001.79|994.89|242
1717840500000|2024-06-08 09:55:00|1003.04|996.14|1003.24|996.34|1004.06|997.16|1002.69|995.79|163
1717840800000|2024-06-08 10:00:00|1003.25|996.35|1003.21|996.31|1004.39|997.49|1002.77|995.87|250
1717841100000|2024-06-08 10:05:00|1003.55|996.65|1000.37|993.47|1003.55|996.65|999.57|992.67|324
1717841400000|2024-06-08 10:10:00|1000.38|993.48|1000.15|993.25|1000.63|993.73|998.37|991.47|293
1717841700000|2024-06-08 10:15:00|1000.17|993.27|1000.37|993.47|1001.62|994.72|999.61|992.71|339
1717842000000|2024-06-08 10:20:00|1000.38|993.48|998.42|991.52|1000.73|993.83|997.93|991.03|466
1717842300000|2024-06-08 10:25:00|998.4|991.5|997.48|990.58|998.91|992.01|996.1|989.2|429
1717842600000|2024-06-08 10:30:00|997.54|990.64|998.94|992.04|999.26|992.36|997.4|990.5|375
1717842900000|2024-06-08 10:35:00|998.95|992.05|998.29|991.39|999.18|992.28|998.29|991.39|278
1717843200000|2024-06-08 10:40:00|998.24|991.34|997.62|990.72|998.24|991.34|996.63|989.73|355
1717843500000|2024-06-08 10:45:00|997.63|990.73|998.44|991.54|998.56|991.66|997.38|990.48|245
1717843800000|2024-06-08 10:50:00|998.47|991.57|998.38|991.48|999.76|992.86|998|991.1|322
1717844100000|2024-06-08 10:55:00|998.39|991.49|999.28|992.38|999.8|992.9|998.15|991.25|279
1717844400000|2024-06-08 11:00:00|999.33|992.43|998.65|991.75|1000.48|993.58|998.56|991.66|335
1717844700000|2024-06-08 11:05:00|998.68|991.78|996.7|989.8|999.74|992.84|996.7|989.8|268
1717845000000|2024-06-08 11:10:00|996.73|989.83|999.45|992.55|999.76|992.86|995.53|988.63|345
1717845300000|2024-06-08 11:15:00|999.43|992.53|997.44|990.54|1000.23|993.33|997.34|990.44|311
1717845600000|2024-06-08 11:20:00|997.46|990.56|995.55|988.65|997.46|990.56|994.85|987.95|402
1717845900000|2024-06-08 11:25:00|995.7|988.8|997.2|990.3|998.13|991.23|995.7|988.8|396
1717846200000|2024-06-08 11:30:00|997.21|990.31|995.85|988.95|997.83|990.93|993.25|986.35|520
1717846500000|2024-06-08 11:35:00|995.87|988.97|993.3|986.4|996.13|989.23|992.61|985.71|396
1717846800000|2024-06-08 11:40:00|993.34|986.44|992.09|985.19|994.17|987.27|991.89|984.99|518
1717847100000|2024-06-08 11:45:00|992.01|985.11|992.74|985.84|993.56|986.66|991.27|984.37|634
1717847400000|2024-06-08 11:50:00|992.78|985.88|988.07|981.17|992.94|986.04|986.65|979.75|693
1717847700000|2024-06-08 11:55:00|988.1|981.2|987.74|980.84|989.91|983.01|987.53|980.63|615
1717848000000|2024-06-08 12:00:00|987.73|980.83|983.89|976.99|988.71|981.81|983.55|976.65|867
1717848300000|2024-06-08 12:05:00|983.85|976.95|990.77|983.87|991.01|984.11|983.85|976.95|699
1717848600000|2024-06-08 12:10:00|990.92|984.02|993.63|986.73|994.92|988.02|990.92|984.02|434
1717848900000|2024-06-08 12:15:00|993.64|986.74|996.92|990.02|998.2|991.3|993.64|986.74|459
1717849200000|2024-06-08 12:20:00|996.67|989.77|996.2|989.3|998.32|991.42|996.14|989.24|413
1717849500000|2024-06-08 12:25:00|996.21|989.31|995.79|988.89|996.49|989.59|994.41|987.51|484
1717849800000|2024-06-08 12:30:00|995.76|988.86|991.72|984.82|995.82|988.92|991.69|984.79|415
1717850100000|2024-06-08 12:35:00|991.71|984.81|992.03|985.13|992.56|985.66|989.53|982.63|547
1717850400000|2024-06-08 12:40:00|992.14|985.24|991.05|984.15|992.23|985.33|989.42|982.52|586
1717850700000|2024-06-08 12:45:00|991.09|984.19|993.74|986.84|995.1|988.2|991.01|984.11|607
1717851000000|2024-06-08 12:50:00|993.88|986.98|994.13|987.23|994.53|987.63|992.94|986.04|450
1717851300000|2024-06-08 12:55:00|994.14|987.24|992.98|986.08|995.03|988.13|992.72|985.82|414
1717851600000|2024-06-08 13:00:00|992.99|986.09|991.02|984.12|994.08|987.18|990.9|984|557
1717851900000|2024-06-08 13:05:00|991.14|984.24|985.49|978.59|991.24|984.34|985.34|978.44|637
1717852200000|2024-06-08 13:10:00|985.58|978.68|988.44|981.54|989.43|982.53|985.58|978.68|674
1717852500000|2024-06-08 13:15:00|988.41|981.51|985.74|978.84|990.12|983.22|985.03|978.13|788
1717852800000|2024-06-08 13:20:00|985.76|978.86|984.8|977.9|987.92|981.02|983.96|977.06|809
1717853100000|2024-06-08 13:25:00|984.9|978|985.3|978.4|986.77|979.87|983.84|976.94|791
1717853400000|2024-06-08 13:30:00|985.39|978.49|985.78|978.88|988.57|981.67|982.85|975.95|908
1717853700000|2024-06-08 13:35:00|985.74|978.84|990.17|983.27|990.45|983.55|984.47|977.57|744
1717854000000|2024-06-08 13:40:00|990.2|983.3|993|986.1|993.15|986.25|989.73|982.83|524
1717854300000|2024-06-08 13:45:00|993.05|986.15|991.64|984.74|993.73|986.83|991.39|984.49|552
1717854600000|2024-06-08 13:50:00|991.65|984.75|992.32|985.42|992.32|985.42|989.94|983.04|493
1717854900000|2024-06-08 13:55:00|992.34|985.44|993.68|986.78|993.68|986.78|992.19|985.29|448
1717855200000|2024-06-08 14:00:00|993.72|986.82|990.76|983.86|993.84|986.94|990.56|983.66|497
1717855500000|2024-06-08 14:05:00|990.69|983.79|991.52|984.62|992.37|985.47|990.64|983.74|365
1717855800000|2024-06-08 14:10:00|991.54|984.64|992.22|985.32|992.45|985.55|991.25|984.35|297
1717856100000|2024-06-08 14:15:00|992.23|985.33|991.12|984.22|992.28|985.38|991.11|984.21|344
1717856400000|2024-06-08 14:20:00|991.11|984.21|991.15|984.25|992.36|985.46|990.56|983.66|314
1717856700000|2024-06-08 14:25:00|991.18|984.28|990.3|983.4|991.77|984.87|990|983.1|399
1717857000000|2024-06-08 14:30:00|990.32|983.42|991.1|984.2|991.64|984.74|990.26|983.36|356
1717857300000|2024-06-08 14:35:00|991.06|984.16|992.87|985.97|993.63|986.73|991.04|984.14|363
1717857600000|2024-06-08 14:40:00|992.9|986|995.03|988.13|995.31|988.41|992.9|986|308
1717857900000|2024-06-08 14:45:00|995.05|988.15|994.22|987.32|995.56|988.66|993.62|986.72|344
1717858200000|2024-06-08 14:50:00|994.28|987.38|997.39|990.49|998.52|991.62|993.52|986.62|374
1717858500000|2024-06-08 14:55:00|997.4|990.5|998.63|991.73|998.67|991.77|996.91|990.01|268
1717858800000|2024-06-08 15:00:00|998.67|991.77|996.81|989.91|1000.45|993.55|996.49|989.59|381
1717859100000|2024-06-08 15:05:00|996.8|989.9|998.93|992.03|999.04|992.14|995.69|988.79|348
1717859400000|2024-06-08 15:10:00|998.87|991.97|998.38|991.48|1000.36|993.46|998.34|991.44|279
1717859700000|2024-06-08 15:15:00|998.39|991.49|997.84|990.94|999.35|992.45|997.65|990.75|186
1717860000000|2024-06-08 15:20:00|997.93|991.03|997.79|990.89|998.29|991.39|997.75|990.85|144
1717860300000|2024-06-08 15:25:00|997.8|990.9|1001.26|994.36|1001.59|994.69|997.78|990.88|232
1717860600000|2024-06-08 15:30:00|1001.33|994.43|1002.02|995.12|1002.67|995.77|1001.26|994.36|273
1717860900000|2024-06-08 15:35:00|1002.01|995.11|1002.78|995.88|1002.97|996.07|1001.95|995.05|240
1717861200000|2024-06-08 15:40:00|1002.8|995.9|1003.78|996.88|1003.86|996.96|1002.73|995.83|121
1717861500000|2024-06-08 15:45:00|1003.77|996.87|1003.03|996.13|1003.78|996.88|1001.01|994.11|253
1717861800000|2024-06-08 15:50:00|1003.04|996.14|1002.4|995.5|1003.17|996.27|1002.1|995.2|180
1717862100000|2024-06-08 15:55:00|1002.38|995.48|1002.44|995.54|1002.74|995.84|1002.08|995.18|83
1717862400000|2024-06-08 16:00:00|1002.48|995.58|1003.21|996.31|1003.22|996.32|1000.28|993.38|398
1717862700000|2024-06-08 16:05:00|1003.19|996.29|1003|996.1|1003.31|996.41|1001.69|994.79|253
1717863000000|2024-06-08 16:10:00|1002.99|996.09|1004.46|997.56|1005.1|998.2|1002.99|996.09|124
1717863300000|2024-06-08 16:15:00|1004.39|997.49|1006.5|999.6|1007.69|1000.79|1003.59|996.69|290
1717863600000|2024-06-08 16:20:00|1006.51|999.61|1009.06|1002.16|1009.5|1002.6|1006.22|999.32|319
1717863900000|2024-06-08 16:25:00|1009.08|1002.18|1013.81|1006.91|1013.81|1006.91|1009.08|1002.18|255
1717864200000|2024-06-08 16:30:00|1013.89|1006.99|1011.34|1004.44|1014.6|1007.7|1009.75|1002.85|473
1717864500000|2024-06-08 16:35:00|1011.28|1004.38|1016.34|1009.44|1016.72|1009.82|1010.58|1003.68|336
1717864800000|2024-06-08 16:40:00|1016.27|1009.37|1020.15|1013.25|1020.99|1014.09|1016.05|1009.15|396
1717865100000|2024-06-08 16:45:00|1020.17|1013.27|1017.37|1010.47|1023.74|1016.84|1016.97|1010.07|670
1717865400000|2024-06-08 16:50:00|1016.99|1010.09|1011.56|1004.66|1019.94|1013.04|1011.56|1004.66|706
1717865700000|2024-06-08 16:55:00|1011.44|1004.54|1013.75|1006.85|1014.93|1008.03|1010.73|1003.83|409
1717866000000|2024-06-08 17:00:00|1013.7|1006.8|1010.1|1003.2|1017.55|1010.65|1009.58|1002.68|375
1717866300000|2024-06-08 17:05:00|1010.08|1003.18|1016.24|1009.34|1017.63|1010.73|1010.05|1003.15|412
1717866600000|2024-06-08 17:10:00|1016.23|1009.33|1017.24|1010.34|1018.55|1011.65|1013.69|1006.79|510
1717866900000|2024-06-08 17:15:00|1017.28|1010.38|1020.43|1013.53|1022.28|1015.38|1016.1|1009.2|518
1717867200000|2024-06-08 17:20:00|1020.3|1013.4|1012.75|1005.85|1022.48|1015.58|1012.12|1005.22|583
1717867500000|2024-06-08 17:25:00|1012.7|1005.8|1009.61|1002.71|1013.16|1006.26|1009.06|1002.16|513
1717867800000|2024-06-08 17:30:00|1009.6|1002.7|1001.02|994.12|1012.05|1005.15|1000.61|993.71|778
1717868100000|2024-06-08 17:35:00|1001.03|994.13|1004.94|998.04|1006.64|999.74|999.26|992.36|746
1717868400000|2024-06-08 17:40:00|1004.9|998|1006.02|999.12|1007.5|1000.6|1004.44|997.54|586
1717868700000|2024-06-08 17:45:00|1005.99|999.09|1005.22|998.32|1006.52|999.62|1003.61|996.71|498
1717869000000|2024-06-08 17:50:00|1005.24|998.34|1004.42|997.52|1008.38|1001.48|1003.42|996.52|490
1717869300000|2024-06-08 17:55:00|1004.4|997.5|1007.49|1000.59|1007.76|1000.86|1004.25|997.35|373
1717869600000|2024-06-08 18:00:00|1007.5|1000.6|1003.1|996.2|1007.55|1000.65|1002.55|995.65|553
1717869900000|2024-06-08 18:05:00|1003.09|996.19|1005.62|998.72|1005.66|998.76|1002.52|995.62|487
1717870200000|2024-06-08 18:10:00|1005.57|998.67|1013.69|1006.79|1013.69|1006.79|1004.69|997.79|506
1717870500000|2024-06-08 18:15:00|1013.68|1006.78|1010.36|1003.46|1013.68|1006.78|1008.96|1002.06|547
1717870800000|2024-06-08 18:20:00|1010.38|1003.48|1010.37|1003.47|1011.4|1004.5|1009.62|1002.72|404
1717871100000|2024-06-08 18:25:00|1010.34|1003.44|1006.66|999.76|1010.81|1003.91|1006.25|999.35|278
1717871400000|2024-06-08 18:30:00|1006.7|999.8|1008.44|1001.54|1008.57|1001.67|1004.89|997.99|429
1717871700000|2024-06-08 18:35:00|1008.46|1001.56|1006.04|999.14|1008.58|1001.68|1005.7|998.8|492
1717872000000|2024-06-08 18:40:00|1006.02|999.12|1003.25|996.35|1006.02|999.12|1002.65|995.75|476
1717872300000|2024-06-08 18:45:00|1003.23|996.33|1001.76|994.86|1003.87|996.97|1001.07|994.17|428
1717872600000|2024-06-08 18:50:00|1001.75|994.85|1002.6|995.7|1003.88|996.98|1001.25|994.35|324
1717872900000|2024-06-08 18:55:00|1002.58|995.68|1000.95|994.05|1002.93|996.03|1000.92|994.02|247
1717873200000|2024-06-08 19:00:00|1000.99|994.09|1001.47|994.57|1001.85|994.95|999.9|993|492
1717873500000|2024-06-08 19:05:00|1001.43|994.53|1003.24|996.34|1003.77|996.87|1001.3|994.4|384
1717873800000|2024-06-08 19:10:00|1003.2|996.3|1002.83|995.93|1003.73|996.83|1002.2|995.3|332
1717874100000|2024-06-08 19:15:00|1002.82|995.92|1003.27|996.37|1007.57|1000.67|1002.41|995.51|443
1717874400000|2024-06-08 19:20:00|1003.23|996.33|1002.8|995.9|1003.99|997.09|1001.85|994.95|269
1717874700000|2024-06-08 19:25:00|1002.83|995.93|1001.54|994.64|1003.28|996.38|1000.83|993.93|280
1717875000000|2024-06-08 19:30:00|1001.52|994.62|998.44|991.54|1001.65|994.75|997.58|990.68|382
1717875300000|2024-06-08 19:35:00|998.47|991.57|996.79|989.89|998.47|991.57|995.52|988.62|502
1717875600000|2024-06-08 19:40:00|996.75|989.85|997.18|990.28|997.44|990.54|995.12|988.22|301
1717875900000|2024-06-08 19:45:00|997.17|990.27|997.83|990.93|998.25|991.35|995.33|988.43|474
1717876200000|2024-06-08 19:50:00|997.82|990.92|999.33|992.43|1000.23|993.33|996.82|989.92|351
1717876500000|2024-06-08 19:55:00|999.35|992.45|997.4|990.5|1000.09|993.19|997.34|990.44|319
1717876800000|2024-06-08 20:00:00|997.43|990.53|996.77|989.87|999|992.1|995.92|989.02|449
1717877100000|2024-06-08 20:05:00|996.79|989.89|996.87|989.97|997.49|990.59|996.15|989.25|308
1717877400000|2024-06-08 20:10:00|996.86|989.96|997.77|990.87|998.77|991.87|996.84|989.94|280
1717877700000|2024-06-08 20:15:00|997.75|990.85|997.71|990.81|999.54|992.64|996.68|989.78|364
1717878000000|2024-06-08 20:20:00|997.76|990.86|995.65|988.75|997.79|990.89|995.57|988.67|442
1717878300000|2024-06-08 20:25:00|995.67|988.77|994.02|987.12|995.87|988.97|993.4|986.5|352
1717878600000|2024-06-08 20:30:00|994.04|987.14|992.99|986.09|994.4|987.5|992.8|985.9|619
1717878900000|2024-06-08 20:35:00|992.97|986.07|993.84|986.94|994.24|987.34|991.43|984.53|505
1717879200000|2024-06-08 20:40:00|993.83|986.93|993.94|987.04|994.62|987.72|993.4|986.5|298
1717879500000|2024-06-08 20:45:00|993.97|987.07|994.58|987.68|994.67|987.77|993.1|986.2|302
1717879800000|2024-06-08 20:50:00|994.54|987.64|994.22|987.32|994.82|987.92|994.14|987.24|239
1717880100000|2024-06-08 20:55:00|994.19|987.29|995.55|988.65|996.24|989.34|994.17|987.27|263
1717880400000|2024-06-08 21:00:00|995.57|988.67|995.37|988.47|998.06|991.16|994.91|988.01|493
1717880700000|2024-06-08 21:05:00|995.22|988.32|992.25|985.35|995.79|988.89|991.94|985.04|287
1717881000000|2024-06-08 21:10:00|992.29|985.39|994.25|987.35|994.84|987.94|991.56|984.66|368
1717881300000|2024-06-08 21:15:00|994.24|987.34|996.35|989.45|996.4|989.5|993.15|986.25|417
1717881600000|2024-06-08 21:20:00|996.37|989.47|998.96|992.06|999.99|993.09|996.22|989.32|309
1717881900000|2024-06-08 21:25:00|998.99|992.09|998.09|991.19|999.63|992.73|997.25|990.35|190
1717882200000|2024-06-08 21:30:00|998.19|991.29|996.46|989.56|999.7|992.8|996.36|989.46|187
1717882500000|2024-06-08 21:35:00|996.44|989.54|999.02|992.12|999.02|992.12|996.41|989.51|80
1717882800000|2024-06-08 21:40:00|999.1|992.2|997.95|991.05|999.49|992.59|997.45|990.55|138
1717883100000|2024-06-08 21:45:00|997.91|991.01|998.48|991.58|998.6|991.7|997.79|990.89|85
1717883400000|2024-06-08 21:50:00|998.44|991.54|1000.35|993.45|1001.81|994.91|998.14|991.24|140
1717883700000|2024-06-08 21:55:00|1000.34|993.44|998.9|992|1000.37|993.47|998.84|991.94|154
1717884000000|2024-06-08 22:00:00|998.95|992.05|995.91|989.01|999.87|992.97|995.9|989|240
1717884300000|2024-06-08 22:05:00|995.9|989|998.35|991.45|998.35|991.45|995.33|988.43|315
1717884600000|2024-06-08 22:10:00|998.37|991.47|997.69|990.79|998.5|991.6|997.14|990.24|213
1717884900000|2024-06-08 22:15:00|997.67|990.77|998.18|991.28|998.75|991.85|996.45|989.55|392
1717885200000|2024-06-08 22:20:00|998.23|991.33|994.34|987.44|998.63|991.73|992.9|986|617
1717885500000|2024-06-08 22:25:00|994.3|987.4|992.53|985.63|995.94|989.04|991.7|984.8|757
1717885800000|2024-06-08 22:30:00|992.55|985.65|995.16|988.26|995.83|988.93|992.46|985.56|565
1717886100000|2024-06-08 22:35:00|995.15|988.25|995.57|988.67|995.68|988.78|992.77|985.87|514
1717886400000|2024-06-08 22:40:00|995.56|988.66|996.31|989.41|996.52|989.62|995.03|988.13|308
1717886700000|2024-06-08 22:45:00|996.35|989.45|999.85|992.95|999.96|993.06|996.25|989.35|308
1717887000000|2024-06-08 22:50:00|999.82|992.92|999.1|992.2|1001.05|994.15|998.82|991.92|312
1717887300000|2024-06-08 22:55:00|999.11|992.21|1000.77|993.87|1000.95|994.05|999.11|992.21|275
1717887600000|2024-06-08 23:00:00|1000.79|993.89|999.85|992.95|1003.15|996.25|999.58|992.68|441
1717887900000|2024-06-08 23:05:00|999.83|992.93|1000.2|993.3|1001.04|994.14|999.25|992.35|432
1717888200000|2024-06-08 23:10:00|1000.17|993.27|998.95|992.05|1000.2|993.3|998.85|991.95|315
1717888500000|2024-06-08 23:15:00|998.92|992.02|997.04|990.14|998.95|992.05|997|990.1|327
1717888800000|2024-06-08 23:20:00|997.05|990.15|999.41|992.51|999.75|992.85|996.75|989.85|302
1717889100000|2024-06-08 23:25:00|999.43|992.53|1000.7|993.8|1002.1|995.2|999.43|992.53|411
1717889400000|2024-06-08 23:30:00|1000.55|993.65|1001.45|994.55|1001.45|994.55|999.79|992.89|130
1717889700000|2024-06-08 23:35:00|1001.4|994.5|1006.21|999.31|1006.25|999.35|1001.4|994.5|208
1717890000000|2024-06-08 23:40:00|1006.29|999.39|1007.45|1000.55|1007.92|1001.02|1005.85|998.95|300
1717890300000|2024-06-08 23:45:00|1007.49|1000.59|1007.52|1000.62|1008.03|1001.13|1006.05|999.15|404
1717890600000|2024-06-08 23:50:00|1007.48|1000.58|1009.07|1002.17|1009.18|1002.28|1007.35|1000.45|297
1717890900000|2024-06-08 23:55:00|1009.1|1002.2|1008.63|1001.73|1009.27|1002.37|1007.98|1001.08|244
1717891200000|2024-06-09 00:00:00|1008.59|1001.69|1005.3|998.4|1008.59|1001.69|1003.74|996.84|454
1717891500000|2024-06-09 00:05:00|1005.26|998.36|1006.5|999.6|1007.06|1000.16|1003.6|996.7|445
1717891800000|2024-06-09 00:10:00|1006.48|999.58|1005.23|998.33|1007.19|1000.29|1003.95|997.05|385
1717892100000|2024-06-09 00:15:00|1005.3|998.4|1008.87|1001.97|1008.87|1001.97|1003.74|996.84|423
1717892400000|2024-06-09 00:20:00|1008.91|1002.01|1007.51|1000.61|1010.46|1003.56|1007.5|1000.6|395
1717892700000|2024-06-09 00:25:00|1007.55|1000.65|1009.31|1002.41|1009.97|1003.07|1007.09|1000.19|252
1717893000000|2024-06-09 00:30:00|1009.32|1002.42|1009.44|1002.54|1011.54|1004.64|1008.26|1001.36|409
1717893300000|2024-06-09 00:35:00|1009.4|1002.5|1008.59|1001.69|1010.49|1003.59|1007.55|1000.65|456
1717893600000|2024-06-09 00:40:00|1008.6|1001.7|1008.97|1002.07|1010.51|1003.61|1008.51|1001.61|286
1717893900000|2024-06-09 00:45:00|1008.96|1002.06|1005.2|998.3|1008.98|1002.08|1005.07|998.17|331
1717894200000|2024-06-09 00:50:00|1005.13|998.23|1006.04|999.14|1006.24|999.34|1004.75|997.85|197
1717894500000|2024-06-09 00:55:00|1006.01|999.11|1005.78|998.88|1006.44|999.54|1005.13|998.23|257
1717894800000|2024-06-09 01:00:00|1005.79|998.89|1007.59|1000.69|1008.06|1001.16|1003.97|997.07|483
1717895100000|2024-06-09 01:05:00|1007.56|1000.66|1004.59|997.69|1007.68|1000.78|1004.55|997.65|366
1717895400000|2024-06-09 01:10:00|1004.6|997.7|1007.33|1000.43|1007.62|1000.72|1004.55|997.65|312
1717895700000|2024-06-09 01:15:00|1007.28|1000.38|1007.6|1000.7|1008.34|1001.44|1005.9|999|266
1717896000000|2024-06-09 01:20:00|1007.61|1000.71|1005.5|998.6|1007.65|1000.75|1003.91|997.01|257
1717896300000|2024-06-09 01:25:00|1005.58|998.68|1005.84|998.94|1006.44|999.54|1005.19|998.29|184
1717896600000|2024-06-09 01:30:00|1005.83|998.93|1004.83|997.93|1005.84|998.94|1003.89|996.99|278
1717896900000|2024-06-09 01:35:00|1004.8|997.9|1006.03|999.13|1006.28|999.38|1004.7|997.8|257
1717897200000|2024-06-09 01:40:00|1005.98|999.08|1004.1|997.2|1006.03|999.13|1004.1|997.2|174
1717897500000|2024-06-09 01:45:00|1004.09|997.19|1003.79|996.89|1004.83|997.93|1002.84|995.94|333
1717897800000|2024-06-09 01:50:00|1003.75|996.85|1001.29|994.39|1003.98|997.08|1001.24|994.34|191
1717898100000|2024-06-09 01:55:00|1001.3|994.4|1001.78|994.88|1001.78|994.88|1000.2|993.3|217
1717898400000|2024-06-09 02:00:00|1001.89|994.99|999.65|992.75|1001.89|994.99|999.39|992.49|329
1717898700000|2024-06-09 02:05:00|999.64|992.74|999.84|992.94|1000.68|993.78|999.45|992.55|242
1717899000000|2024-06-09 02:10:00|999.81|992.91|1001.43|994.53|1001.54|994.64|999.55|992.65|275
1717899300000|2024-06-09 02:15:00|1001.4|994.5|999.4|992.5|1001.67|994.77|998.9|992|449
1717899600000|2024-06-09 02:20:00|999.39|992.49|998.82|991.92|999.88|992.98|998.7|991.8|412
1717899900000|2024-06-09 02:25:00|998.8|991.9|997|990.1|998.82|991.92|996.04|989.14|472
1717900200000|2024-06-09 02:30:00|997.01|990.11|993.77|986.87|998.27|991.37|993.28|986.38|620
1717900500000|2024-06-09 02:35:00|993.75|986.85|994.54|987.64|995.08|988.18|992.17|985.27|595
1717900800000|2024-06-09 02:40:00|994.56|987.66|996.8|989.9|998.12|991.22|993.58|986.68|500
1717901100000|2024-06-09 02:45:00|996.82|989.92|996.23|989.33|997.93|991.03|995.92|989.02|514
1717901400000|2024-06-09 02:50:00|996.2|989.3|994.6|987.7|997.1|990.2|994.41|987.51|500
1717901700000|2024-06-09 02:55:00|994.64|987.74|995.25|988.35|996.42|989.52|994.15|987.25|420
1717902000000|2024-06-09 03:00:00|995.28|988.38|995.83|988.93|997.26|990.36|994.96|988.06|449
1717902300000|2024-06-09 03:05:00|995.8|988.9|995.03|988.13|996.47|989.57|994.69|987.79|417
1717902600000|2024-06-09 03:10:00|995.02|988.12|993.71|986.81|996.08|989.18|993.71|986.81|375
1717902900000|2024-06-09 03:15:00|993.75|986.85|993.1|986.2|996.59|989.69|992.94|986.04|597
1717903200000|2024-06-09 03:20:00|993.12|986.22|993.6|986.7|995.37|988.47|992.9|986|581
1717903500000|2024-06-09 03:25:00|993.65|986.75|995.53|988.63|995.66|988.76|993.39|986.49|497
1717903800000|2024-06-09 03:30:00|995.47|988.57|995.89|988.99|997.06|990.16|995.04|988.14|402
1717904100000|2024-06-09 03:35:00|995.85|988.95|999.68|992.78|1000.61|993.71|995.54|988.64|375
1717904400000|2024-06-09 03:40:00|999.65|992.75|1000.22|993.32|1000.43|993.53|999.32|992.42|325
1717904700000|2024-06-09 03:45:00|1000.33|993.43|1000.68|993.78|1000.69|993.79|999.7|992.8|305
1717905000000|2024-06-09 03:50:00|1000.69|993.79|1002.43|995.53|1003.05|996.15|1000.69|993.79|368
1717905300000|2024-06-09 03:55:00|1002.42|995.52|999.95|993.05|1002.44|995.54|999.47|992.57|433
1717905600000|2024-06-09 04:00:00|999.97|993.07|999.35|992.45|1000.75|993.85|997.93|991.03|526
1717905900000|2024-06-09 04:05:00|999.4|992.5|1000.11|993.21|1000.15|993.25|998.45|991.55|437
1717906200000|2024-06-09 04:10:00|1000.09|993.19|1001.03|994.13|1001.13|994.23|1000.05|993.15|289
1717906500000|2024-06-09 04:15:00|1001.05|994.15|1003.2|996.3|1003.25|996.35|1000.87|993.97|416
1717906800000|2024-06-09 04:20:00|1003.15|996.25|1003.7|996.8|1004.17|997.27|1002.63|995.73|389
1717907100000|2024-06-09 04:25:00|1003.72|996.82|1004.12|997.22|1004.14|997.24|1003.31|996.41|361
1717907400000|2024-06-09 04:30:00|1004.14|997.24|1001.59|994.69|1004.35|997.45|1001.05|994.15|368
1717907700000|2024-06-09 04:35:00|1001.77|994.87|1001.59|994.69|1002.77|995.87|1000.65|993.75|297
1717908000000|2024-06-09 04:40:00|1001.6|994.7|1002.3|995.4|1002.84|995.94|1001.36|994.46|203
1717908300000|2024-06-09 04:45:00|1002.34|995.44|1000.6|993.7|1002.34|995.44|999.84|992.94|286
1717908600000|2024-06-09 04:50:00|1000.57|993.67|999.3|992.4|1001.15|994.25|997.97|991.07|269
1717908900000|2024-06-09 04:55:00|999.32|992.42|999.07|992.17|999.35|992.45|998|991.1|339
1717909200000|2024-06-09 05:00:00|999.08|992.18|998.15|991.25|999.08|992.18|997.64|990.74|489
1717909500000|2024-06-09 05:05:00|998.13|991.23|996.08|989.18|998.13|991.23|994.87|987.97|514
1717909800000|2024-06-09 05:10:00|996.1|989.2|997.75|990.85|998.19|991.29|995.77|988.87|425
1717910100000|2024-06-09 05:15:00|997.72|990.82|997.48|990.58|999.27|992.37|997.35|990.45|346
1717910400000|2024-06-09 05:20:00|997.58|990.68|999.41|992.51|999.44|992.54|996.78|989.88|380
1717910700000|2024-06-09 05:25:00|999.35|992.45|996.82|989.92|999.49|992.59|996.82|989.92|406
1717911000000|2024-06-09 05:30:00|996.85|989.95|996.12|989.22|997.84|990.94|996.05|989.15|342
1717911300000|2024-06-09 05:35:00|996.13|989.23|998.77|991.87|998.95|992.05|996.1|989.2|285
1717911600000|2024-06-09 05:40:00|998.79|991.89|999.65|992.75|1000.77|993.87|998.76|991.86|347
1717911900000|2024-06-09 05:45:00|999.67|992.77|999.37|992.47|1000.85|993.95|998.22|991.32|443
1717912200000|2024-06-09 05:50:00|999.34|992.44|1000.05|993.15|1000.18|993.28|998.8|991.9|229
1717912500000|2024-06-09 05:55:00|1000.08|993.18|1000.4|993.5|1000.46|993.56|999.79|992.89|223
1717912800000|2024-06-09 06:00:00|1000.41|993.51|998.41|991.51|1000.98|994.08|998.39|991.49|322
1717913100000|2024-06-09 06:05:00|998.45|991.55|1000.5|993.6|1000.9|994|998.45|991.55|351
1717913400000|2024-06-09 06:10:00|1000.53|993.63|1002.08|995.18|1002.93|996.03|1000.5|993.6|236
1717913700000|2024-06-09 06:15:00|1002.05|995.15|1001.71|994.81|1002.59|995.69|1001.15|994.25|294
1717914000000|2024-06-09 06:20:00|1001.73|994.83|1002.33|995.43|1002.65|995.75|1001.73|994.83|197
1717914300000|2024-06-09 06:25:00|1002.35|995.45|1003.93|997.03|1004.42|997.52|1002.35|995.45|199
1717914600000|2024-06-09 06:30:00|1003.95|997.05|998.76|991.86|1004.01|997.11|998.68|991.78|301
1717914900000|2024-06-09 06:35:00|998.75|991.85|999.8|992.9|1000.65|993.75|998.07|991.17|323
1717915200000|2024-06-09 06:40:00|999.79|992.89|1000.6|993.7|1001.12|994.22|999.27|992.37|281
1717915500000|2024-06-09 06:45:00|1000.58|993.68|1000.25|993.35|1000.92|994.02|999.65|992.75|299
1717915800000|2024-06-09 06:50:00|1000.24|993.34|1001.22|994.32|1001.76|994.86|1000.22|993.32|278
1717916100000|2024-06-09 06:55:00|1001.18|994.28|1002.13|995.23|1002.65|995.75|1001.08|994.18|234
1717916400000|2024-06-09 07:00:00|1002.15|995.25|1006.29|999.39|1006.5|999.6|1002.15|995.25|439
1717916700000|2024-06-09 07:05:00|1006.27|999.37|1006.42|999.52|1006.77|999.87|1005.5|998.6|313
1717917000000|2024-06-09 07:10:00|1006.44|999.54|1005.49|998.59|1007.39|1000.49|1003.59|996.69|323
1717917300000|2024-06-09 07:15:00|1005.45|998.55|1004.37|997.47|1005.75|998.85|1003.91|997.01|357
1717917600000|2024-06-09 07:20:00|1004.39|997.49|1004.23|997.33|1005.75|998.85|1004.14|997.24|347
1717917900000|2024-06-09 07:25:00|1004.19|997.29|1005.47|998.57|1005.59|998.69|1004.17|997.27|298
1717918200000|2024-06-09 07:30:00|1005.43|998.53|1003.68|996.78|1006.15|999.25|1003.6|996.7|340
1717918500000|2024-06-09 07:35:00|1003.67|996.77|1003.64|996.74|1004.62|997.72|1002.9|996|265
1717918800000|2024-06-09 07:40:00|1003.65|996.75|1002.59|995.69|1003.75|996.85|1001.9|995|297
1717919100000|2024-06-09 07:45:00|1002.57|995.67|1002.95|996.05|1004.24|997.34|1002.02|995.12|433
1717919400000|2024-06-09 07:50:00|1002.92|996.02|1000.69|993.79|1003.08|996.18|1000.6|993.7|298
1717919700000|2024-06-09 07:55:00|1000.74|993.84|1001.15|994.25|1001.98|995.08|1000.16|993.26|434
1717920000000|2024-06-09 08:00:00|1001.17|994.27|1000.67|993.77|1001.97|995.07|1000.16|993.26|342
1717920300000|2024-06-09 08:05:00|1000.63|993.73|1001.35|994.45|1001.77|994.87|1000.27|993.37|431
1717920600000|2024-06-09 08:10:00|1001.37|994.47|1002.02|995.12|1003.14|996.24|1001.36|994.46|333
1717920900000|2024-06-09 08:15:00|1002|995.1|999.84|992.94|1002.02|995.12|999.08|992.18|298
1717921200000|2024-06-09 08:20:00|999.8|992.9|999.4|992.5|999.8|992.9|998.8|991.9|310
1717921500000|2024-06-09 08:25:00|999.41|992.51|999.38|992.48|999.63|992.73|999.02|992.12|248
1717921800000|2024-06-09 08:30:00|999.39|992.49|998.5|991.6|999.91|993.01|998.5|991.6|279
1717922100000|2024-06-09 08:35:00|998.53|991.63|998|991.1|998.89|991.99|997.24|990.34|292
1717922400000|2024-06-09 08:40:00|997.97|991.07|996.43|989.53|998.11|991.21|996.3|989.4|217
1717922700000|2024-06-09 08:45:00|996.47|989.57|998.07|991.17|998.52|991.62|996.36|989.46|311
1717923000000|2024-06-09 08:50:00|998.05|991.15|997.24|990.34|998.25|991.35|997.06|990.16|240
1717923300000|2024-06-09 08:55:00|997.23|990.33|996.53|989.63|997.34|990.44|996.51|989.61|201
1717923600000|2024-06-09 09:00:00|996.51|989.61|996.15|989.25|997.18|990.28|996|989.1|207
1717923900000|2024-06-09 09:05:00|996.13|989.23|997.34|990.44|997.65|990.75|996.13|989.23|218
1717924200000|2024-06-09 09:10:00|997.35|990.45|996.89|989.99|997.83|990.93|996.88|989.98|242
1717924500000|2024-06-09 09:15:00|996.9|990|996.03|989.13|997.07|990.17|996.03|989.13|230
1717924800000|2024-06-09 09:20:00|996.02|989.12|996.4|989.5|997.58|990.68|995.8|988.9|153
1717925100000|2024-06-09 09:25:00|996.38|989.48|995.8|988.9|996.38|989.48|994.63|987.73|264
1717925400000|2024-06-09 09:30:00|995.83|988.93|995.17|988.27|995.95|989.05|994.22|987.32|331
1717925700000|2024-06-09 09:35:00|995.2|988.3|994.6|987.7|995.35|988.45|993.99|987.09|305
1717926000000|2024-06-09 09:40:00|994.63|987.73|995.75|988.85|995.75|988.85|994.5|987.6|180
1717926300000|2024-06-09 09:45:00|995.88|988.98|997.5|990.6|997.6|990.7|995.7|988.8|132
1717926600000|2024-06-09 09:50:00|997.48|990.58|997.2|990.3|997.85|990.95|996.45|989.55|286
1717926900000|2024-06-09 09:55:00|997.22|990.32|996.86|989.96|997.28|990.38|995.85|988.95|293
1717927200000|2024-06-09 10:00:00|996.87|989.97|994.23|987.33|996.93|990.03|993.93|987.03|330
1717927500000|2024-06-09 10:05:00|994.28|987.38|995.59|988.69|996.3|989.4|994.25|987.35|274
1717927800000|2024-06-09 10:10:00|995.6|988.7|996.78|989.88|996.78|989.88|995.21|988.31|142
1717928100000|2024-06-09 10:15:00|996.5|989.6|996.14|989.24|996.56|989.66|996|989.1|170
1717928400000|2024-06-09 10:20:00|996.1|989.2|994.78|987.88|996.19|989.29|993.62|986.72|187
1717928700000|2024-06-09 10:25:00|994.75|987.85|994.53|987.63|995|988.1|994.35|987.45|146
1717929000000|2024-06-09 10:30:00|994.55|987.65|993.2|986.3|994.55|987.65|991.43|984.53|280
1717929300000|2024-06-09 10:35:00|993.24|986.34|992.46|985.56|993.24|986.34|992.35|985.45|229
1717929600000|2024-06-09 10:40:00|992.44|985.54|991.96|985.06|992.44|985.54|991.04|984.14|229
1717929900000|2024-06-09 10:45:00|991.95|985.05|991.06|984.16|991.96|985.06|990.57|983.67|219
1717930200000|2024-06-09 10:50:00|991.05|984.15|991.2|984.3|991.58|984.68|990.94|984.04|166
1717930500000|2024-06-09 10:55:00|991.19|984.29|990.27|983.37|991.19|984.29|990.1|983.2|184
1717930800000|2024-06-09 11:00:00|990.29|983.39|990.93|984.03|990.93|984.03|989.42|982.52|266
1717931100000|2024-06-09 11:05:00|990.92|984.02|990.39|983.49|991.2|984.3|989.6|982.7|186
1717931400000|2024-06-09 11:10:00|990.43|983.53|989.5|982.6|990.85|983.95|989.36|982.46|127
1717931700000|2024-06-09 11:15:00|989.72|982.82|991.29|984.39|991.85|984.95|989.7|982.8|219
1717932000000|2024-06-09 11:20:00|991.3|984.4|990.62|983.72|991.47|984.57|990.59|983.69|208
1717932300000|2024-06-09 11:25:00|990.67|983.77|991.25|984.35|991.32|984.42|990.15|983.25|234
1717932600000|2024-06-09 11:30:00|991.21|984.31|990.07|983.17|991.46|984.56|990.02|983.12|185
1717932900000|2024-06-09 11:35:00|990.06|983.16|991.1|984.2|991.35|984.45|990.06|983.16|214
1717933200000|2024-06-09 11:40:00|991.02|984.12|991.6|984.7|991.79|984.89|991.02|984.12|127
1717933500000|2024-06-09 11:45:00|991.61|984.71|990.16|983.26|991.68|984.78|990.16|983.26|137
1717933800000|2024-06-09 11:50:00|990.19|983.29|990.79|983.89|990.79|983.89|990.19|983.29|165
1717934100000|2024-06-09 11:55:00|990.9|984|991.47|984.57|991.59|984.69|990.68|983.78|206
1717934400000|2024-06-09 12:00:00|991.42|984.52|991.86|984.96|993|986.1|990.85|983.95|247
1717934700000|2024-06-09 12:05:00|991.85|984.95|992.46|985.56|992.52|985.62|990.54|983.64|358
1717935000000|2024-06-09 12:10:00|992.5|985.6|996|989.1|996.29|989.39|992.5|985.6|276
1717935300000|2024-06-09 12:15:00|996.06|989.16|995.1|988.2|996.28|989.38|994.65|987.75|326
1717935600000|2024-06-09 12:20:00|995.12|988.22|994.79|987.89|995.12|988.22|993.68|986.78|255
1717935900000|2024-06-09 12:25:00|994.68|987.78|994.5|987.6|994.78|987.88|993.75|986.85|251
1717936200000|2024-06-09 12:30:00|994.52|987.62|996.07|989.17|996.07|989.17|994.29|987.39|365
1717936500000|2024-06-09 12:35:00|996.06|989.16|996.68|989.78|996.68|989.78|994.65|987.75|266
1717936800000|2024-06-09 12:40:00|996.62|989.72|998.78|991.88|999.15|992.25|996.04|989.14|409
1717937100000|2024-06-09 12:45:00|998.67|991.77|1000.29|993.39|1002.9|996|998.24|991.34|576
1717937400000|2024-06-09 12:50:00|1000.41|993.51|1001.31|994.41|1001.44|994.54|1000.25|993.35|472
1717937700000|2024-06-09 12:55:00|1001.35|994.45|999.42|992.52|1001.35|994.45|998.93|992.03|472
1717938000000|2024-06-09 13:00:00|999.44|992.54|996.67|989.77|1001.44|994.54|996.45|989.55|593
1717938300000|2024-06-09 13:05:00|996.7|989.8|996.15|989.25|996.84|989.94|995.43|988.53|533
1717938600000|2024-06-09 13:10:00|996.3|989.4|995.51|988.61|996.86|989.96|995.15|988.25|436
1717938900000|2024-06-09 13:15:00|995.55|988.65|993.19|986.29|995.55|988.65|991.89|984.99|577
1717939200000|2024-06-09 13:20:00|993.15|986.25|992.97|986.07|994.45|987.55|991|984.1|641
1717939500000|2024-06-09 13:25:00|992.98|986.08|992.66|985.76|993.1|986.2|991.62|984.72|496
1717939800000|2024-06-09 13:30:00|992.52|985.62|988.84|981.94|992.59|985.69|987.41|980.51|737
1717940100000|2024-06-09 13:35:00|988.83|981.93|987.94|981.04|989.87|982.97|987.79|980.89|426
1717940400000|2024-06-09 13:40:00|987.92|981.02|988.68|981.78|988.84|981.94|987.75|980.85|443
1717940700000|2024-06-09 13:45:00|988.67|981.77|989.1|982.2|990.36|983.46|988.02|981.12|529
1717941000000|2024-06-09 13:50:00|989.09|982.19|989.25|982.35|989.39|982.49|987.89|980.99|367
1717941300000|2024-06-09 13:55:00|989.27|982.37|988.32|981.42|989.27|982.37|988.28|981.38|312
1717941600000|2024-06-09 14:00:00|988.34|981.44|990.31|983.41|991.06|984.16|987.77|980.87|452
1717941900000|2024-06-09 14:05:00|990.28|983.38|989.77|982.87|990.28|983.38|988.58|981.68|345
1717942200000|2024-06-09 14:10:00|989.79|982.89|988.37|981.47|989.79|982.89|988.1|981.2|378
1717942500000|2024-06-09 14:15:00|988.44|981.54|989.43|982.53|990.23|983.33|988.27|981.37|435
1717942800000|2024-06-09 14:20:00|989.47|982.57|987.57|980.67|989.83|982.93|986.9|980|402
1717943100000|2024-06-09 14:25:00|987.55|980.65|980.95|974.05|987.55|980.65|980.51|973.61|527
1717943400000|2024-06-09 14:30:00|981|974.1|984.46|977.56|985.92|979.02|979.48|972.58|507
1717943700000|2024-06-09 14:35:00|984.45|977.55|986|979.1|986.62|979.72|983.35|976.45|615
1717944000000|2024-06-09 14:40:00|986.04|979.14|985.05|978.15|986.71|979.81|984.91|978.01|403
1717944300000|2024-06-09 14:45:00|985.02|978.12|983.89|976.99|985.69|978.79|983.32|976.42|477
1717944600000|2024-06-09 14:50:00|983.9|977|984.11|977.21|985|978.1|983.27|976.37|445
1717944900000|2024-06-09 14:55:00|984.15|977.25|984.14|977.24|984.63|977.73|983.9|977|298
1717945200000|2024-06-09 15:00:00|984.12|977.22|983.87|976.97|984.34|977.44|983.1|976.2|380
1717945500000|2024-06-09 15:05:00|983.89|976.99|983.7|976.8|985.28|978.38|983.5|976.6|381
1717945800000|2024-06-09 15:10:00|983.74|976.84|983|976.1|983.98|977.08|981.54|974.64|354
1717946100000|2024-06-09 15:15:00|983.01|976.11|982.62|975.72|983.64|976.74|981.99|975.09|372
1717946400000|2024-06-09 15:20:00|982.6|975.7|982.28|975.38|983.22|976.32|982.14|975.24|379
1717946700000|2024-06-09 15:25:00|982.27|975.37|982.31|975.41|982.58|975.68|981.33|974.43|197
1717947000000|2024-06-09 15:30:00|982.35|975.45|981.92|975.02|983.23|976.33|981.25|974.35|296
1717947300000|2024-06-09 15:35:00|981.95|975.05|982.37|975.47|983.04|976.14|981.63|974.73|263
1717947600000|2024-06-09 15:40:00|982.45|975.55|983.08|976.18|983.89|976.99|982.41|975.51|193
1717947900000|2024-06-09 15:45:00|983.07|976.17|983.35|976.45|984.32|977.42|982.22|975.32|183
1717948200000|2024-06-09 15:50:00|983.31|976.41|981.97|975.07|983.39|976.49|981.81|974.91|237
1717948500000|2024-06-09 15:55:00|981.94|975.04|980.62|973.72|981.95|975.05|980.58|973.68|211
1717948800000|2024-06-09 16:00:00|980.63|973.73|981.48|974.58|981.55|974.65|979.71|972.81|369
1717949100000|2024-06-09 16:05:00|981.6|974.7|981.86|974.96|981.92|975.02|980.35|973.45|290
1717949400000|2024-06-09 16:10:00|981.87|974.97|983.6|976.7|983.8|976.9|981.66|974.76|292
1717949700000|2024-06-09 16:15:00|983.57|976.67|985.09|978.19|985.37|978.47|983.36|976.46|329
1717950000000|2024-06-09 16:20:00|985.18|978.28|985.56|978.66|985.64|978.74|984.76|977.86|165
1717950300000|2024-06-09 16:25:00|985.62|978.72|987.95|981.05|987.95|981.05|985.6|978.7|157
1717950600000|2024-06-09 16:30:00|988.01|981.11|991.57|984.67|992.03|985.13|988.01|981.11|257
1717950900000|2024-06-09 16:35:00|991.48|984.58|990.96|984.06|991.98|985.08|990.5|983.6|353
1717951200000|2024-06-09 16:40:00|990.95|984.05|990.88|983.98|991.43|984.53|988.76|981.86|350
1717951500000|2024-06-09 16:45:00|990.85|983.95|987.68|980.78|991.11|984.21|987.5|980.6|338
1717951800000|2024-06-09 16:50:00|987.65|980.75|987.96|981.06|988.91|982.01|986|979.1|293
1717952100000|2024-06-09 16:55:00|987.94|981.04|989.57|982.67|989.57|982.67|986.95|980.05|286
1717952400000|2024-06-09 17:00:00|989.55|982.65|986.73|979.83|989.69|982.79|986.59|979.69|334
1717952700000|2024-06-09 17:05:00|986.69|979.79|986.73|979.83|987.47|980.57|986.13|979.23|281
1717953000000|2024-06-09 17:10:00|986.75|979.85|986.87|979.97|986.96|980.06|985.57|978.67|225
1717953300000|2024-06-09 17:15:00|986.91|980.01|986.7|979.8|987.25|980.35|986.39|979.49|194
1717953600000|2024-06-09 17:20:00|986.61|979.71|985.07|978.17|986.77|979.87|985.07|978.17|293
1717953900000|2024-06-09 17:25:00|985.13|978.23|984.48|977.58|985.19|978.29|983.95|977.05|174
1717954200000|2024-06-09 17:30:00|984.47|977.57|986.02|979.12|986.14|979.24|984.45|977.55|268
1717954500000|2024-06-09 17:35:00|986.14|979.24|986.05|979.15|986.66|979.76|985.07|978.17|187
1717954800000|2024-06-09 17:40:00|986.11|979.21|985.06|978.16|986.23|979.33|984.96|978.06|136
1717955100000|2024-06-09 17:45:00|985.05|978.15|986.74|979.84|987.65|980.75|985.05|978.15|253
1717955400000|2024-06-09 17:50:00|986.68|979.78|985.1|978.2|986.74|979.84|984.89|977.99|266
1717955700000|2024-06-09 17:55:00|985.08|978.18|984.59|977.69|985.14|978.24|984.44|977.54|247
1717956000000|2024-06-09 18:00:00|984.54|977.64|983.99|977.09|985.88|978.98|983.99|977.09|396
1717956300000|2024-06-09 18:05:00|983.97|977.07|984.77|977.87|984.83|977.93|983.47|976.57|228
1717956600000|2024-06-09 18:10:00|984.72|977.82|984.87|977.97|985.45|978.55|984.37|977.47|231
1717956900000|2024-06-09 18:15:00|984.86|977.96|984.22|977.32|985.44|978.54|984.22|977.32|314
1717957200000|2024-06-09 18:20:00|984.21|977.31|983.97|977.07|984.57|977.67|983.92|977.02|210
1717957500000|2024-06-09 18:25:00|984.01|977.11|984.15|977.25|984.74|977.84|983.52|976.62|301
1717957800000|2024-06-09 18:30:00|984.16|977.26|984.12|977.22|985.61|978.71|984.12|977.22|245
1717958100000|2024-06-09 18:35:00|984.06|977.16|983.75|976.85|984.19|977.29|983.44|976.54|206
1717958400000|2024-06-09 18:40:00|983.76|976.86|984.64|977.74|984.82|977.92|983.6|976.7|135
1717958700000|2024-06-09 18:45:00|984.63|977.73|986.96|980.06|986.98|980.08|984.6|977.7|176
1717959000000|2024-06-09 18:50:00|987.02|980.12|986.77|979.87|987.44|980.54|986.75|979.85|145
1717959300000|2024-06-09 18:55:00|986.75|979.85|987.08|980.18|989.34|982.44|985.95|979.05|408
1717959600000|2024-06-09 19:00:00|987.06|980.16|989|982.1|989.17|982.27|986.63|979.73|365
1717959900000|2024-06-09 19:05:00|989.02|982.12|990.4|983.5|990.56|983.66|989|982.1|328
1717960200000|2024-06-09 19:10:00|990.48|983.58|990.79|983.89|991.77|984.87|990.17|983.27|330
1717960500000|2024-06-09 19:15:00|990.83|983.93|989.1|982.2|990.83|983.93|988.49|981.59|320
1717960800000|2024-06-09 19:20:00|989.08|982.18|988.3|981.4|989.29|982.39|988.08|981.18|282
1717961100000|2024-06-09 19:25:00|988.32|981.42|987.65|980.75|988.35|981.45|987.2|980.3|247
1717961400000|2024-06-09 19:30:00|987.63|980.73|991.07|977.17|991.4|980.82|987.1|976.7|300
1717961700000|2024-06-09 19:35:00|991.12|977.22|990.44|976.54|991.69|977.79|990.18|976.28|187
1717962000000|2024-06-09 19:40:00|990.42|976.52|990.27|976.37|991.39|977.49|990.02|976.12|312
1717962300000|2024-06-09 19:45:00|990.22|976.32|990.6|976.7|990.66|976.76|989.18|975.28|377
1717962600000|2024-06-09 19:50:00|990.59|976.69|989.6|975.7|990.8|976.9|989.52|975.62|275
1717962900000|2024-06-09 19:55:00|989.55|975.65|989.75|975.85|990.08|976.18|989.11|975.21|183
1717963200000|2024-06-09 20:00:00|989.76|975.86|991.51|977.61|991.51|977.61|989.65|975.75|246
1717963500000|2024-06-09 20:05:00|991.6|977.7|989.32|975.42|991.6|977.7|989.25|975.35|260
1717963800000|2024-06-09 20:10:00|989.3|975.4|988.6|974.7|989.43|975.53|988.27|974.37|187
1717964100000|2024-06-09 20:15:00|988.59|974.69|990.07|976.17|990.09|976.19|988.34|974.44|257
1717964400000|2024-06-09 20:20:00|990.09|976.19|989.12|975.22|990.5|976.6|988.79|974.89|164
1717964700000|2024-06-09 20:25:00|989.13|975.23|988.5|974.6|989.35|975.45|988.26|974.36|233
1717965000000|2024-06-09 20:30:00|988.52|974.62|988.69|974.79|988.98|975.08|987.41|973.51|336
1717965300000|2024-06-09 20:35:00|988.7|974.8|988.72|974.82|989.02|975.12|987.44|973.54|359
1717965600000|2024-06-09 20:40:00|988.73|974.83|988.05|974.15|988.92|975.02|987.62|973.72|245
1717965900000|2024-06-09 20:45:00|988.04|974.14|988.14|974.24|988.22|974.32|987.82|973.92|221
1717966200000|2024-06-09 20:50:00|988.12|974.22|984.6|977.7|988.38|977.85|984.6|974.22|113
1717966500000|2024-06-09 20:55:00|984.55|977.65|984.3|977.4|984.55|977.65|984.15|977.25|15
1717966800000|2024-06-09 21:00:00|984.35|977.45|985.15|978.25|985.4|978.5|984.35|977.45|21
1717967100000|2024-06-09 21:05:00|985.1|978.2|984.7|977.8|985.1|978.2|984.45|977.55|42
1717967400000|2024-06-09 21:10:00|984.85|977.95|986|979.1|986|979.1|984.85|977.95|26
1717967700000|2024-06-09 21:15:00|985.8|978.9|985.2|978.3|985.9|979|985.05|978.15|35
1717968000000|2024-06-09 21:20:00|985.3|978.4|985.95|979.05|986|979.1|985.3|978.4|12
1717968300000|2024-06-09 21:25:00|985.9|979|986|979.1|986.05|979.15|985.9|979|4
1717968600000|2024-06-09 21:30:00|985.95|979.05|985.1|978.2|986.15|979.25|985.1|978.2|28
1717968900000|2024-06-09 21:35:00|985|978.1|983.6|976.7|985.1|978.2|983.6|976.7|26
1717969200000|2024-06-09 21:40:00|983.5|976.6|984.25|977.35|984.25|977.35|983.3|976.4|28
1717969500000|2024-06-09 21:45:00|984.2|977.3|985.75|978.85|985.75|978.85|984|977.1|24
1717969800000|2024-06-09 21:50:00|986.05|979.15|986.95|980.05|988.7|981.8|986.05|979.15|55
1717970100000|2024-06-09 21:55:00|986.9|980|987.7|980.8|987.75|980.85|985.8|978.9|48
1717970400000|2024-06-09 22:00:00|987.75|980.85|986.35|979.45|987.95|981.05|985.75|978.85|85
1717970700000|2024-06-09 22:05:00|986.25|979.35|987.65|980.75|987.65|980.75|986.25|979.35|52
1717971000000|2024-06-09 22:10:00|987.6|980.7|986.85|979.95|988.15|981.25|986.55|979.65|64
1717971300000|2024-06-09 22:15:00|986.9|980|987.1|980.2|988|981.1|986.85|979.95|79
1717971600000|2024-06-09 22:20:00|986.9|980|985.15|978.25|986.9|980|985.15|978.25|49
1717971900000|2024-06-09 22:25:00|984.95|978.05|985.45|978.55|985.6|978.7|984.75|977.85|43
1717972200000|2024-06-09 22:30:00|985.5|978.6|984.25|977.35|985.95|979.05|984.2|977.3|66
1717972500000|2024-06-09 22:35:00|984.2|977.3|985.9|979|986.1|979.2|984.2|977.3|71
1717972800000|2024-06-09 22:40:00|985.85|978.95|985.4|978.5|986.2|979.3|985.4|978.5|40
1717973100000|2024-06-09 22:45:00|985.35|978.45|984.75|977.85|985.8|978.9|984.2|977.3|37
1717973400000|2024-06-09 22:50:00|984.85|977.95|984.55|977.65|985.1|978.2|984.5|977.6|37
1717973700000|2024-06-09 22:55:00|984.5|977.6|984.6|977.7|984.6|977.7|983.9|977|41
1717974000000|2024-06-09 23:00:00|984.55|977.65|984.5|977.6|984.65|977.75|983.55|976.65|63
1717974300000|2024-06-09 23:05:00|984.55|977.65|984.9|978|985.1|978.2|984.4|977.5|29
1717974600000|2024-06-09 23:10:00|984.95|978.05|984.15|977.25|985.5|978.6|984.05|977.15|56
1717974900000|2024-06-09 23:15:00|984.2|977.3|984.2|977.3|984.35|977.45|983.35|976.45|40
1717975200000|2024-06-09 23:20:00|984.15|977.25|984.9|978|984.95|978.05|983.9|977|31
1717975500000|2024-06-09 23:25:00|984.85|977.95|984.9|978|984.95|978.05|984.2|977.3|28
1717975800000|2024-06-09 23:30:00|984.85|977.95|984.5|977.6|984.95|978.05|984.25|977.35|23
1717976100000|2024-06-09 23:35:00|984.6|977.7|985.4|978.5|985.9|979|984.6|977.7|48
1717976400000|2024-06-09 23:40:00|985.35|978.45|985.05|978.15|985.4|978.5|985.05|978.15|6
1717976700000|2024-06-09 23:45:00|985|978.1|984.85|977.95|985.25|978.35|984.6|977.7|30
1717977000000|2024-06-09 23:50:00|984.95|978.05|985.3|978.4|985.8|978.9|984.95|978.05|20
1717977300000|2024-06-09 23:55:00|985.25|978.35|985.75|978.85|985.8|978.9|984.6|977.7|45
1717977600000|2024-06-10 00:00:00|985.7|978.8|985.3|978.4|985.7|978.8|984|977.1|118
1717977900000|2024-06-10 00:05:00|985.25|978.35|983.65|976.75|985.25|978.35|983.5|976.6|100
1717978200000|2024-06-10 00:10:00|983.6|976.7|982.65|975.75|983.85|976.95|982.45|975.55|111
1717978500000|2024-06-10 00:15:00|982.7|975.8|982.85|975.95|983.05|976.15|982.4|975.5|84
1717978800000|2024-06-10 00:20:00|982.9|976|982.95|976.05|983|976.1|982.4|975.5|58
1717979100000|2024-06-10 00:25:00|983|976.1|982.8|975.9|983.35|976.45|982.5|975.6|65
1717979400000|2024-06-10 00:30:00|982.7|975.8|982.8|975.9|982.9|976|981.6|974.7|84
1717979700000|2024-06-10 00:35:00|982.75|975.85|982.6|975.7|983|976.1|982.55|975.65|29
1717980000000|2024-06-10 00:40:00|982.65|975.75|982.25|975.35|982.7|975.8|982.1|975.2|37
1717980300000|2024-06-10 00:45:00|982.2|975.3|982.15|975.25|982.45|975.55|981.1|974.2|53
1717980600000|2024-06-10 00:50:00|982.05|975.15|981.7|974.8|982.1|975.2|981.35|974.45|74
1717980900000|2024-06-10 00:55:00|981.6|974.7|981.8|974.9|981.85|974.95|981.4|974.5|35
1717981200000|2024-06-10 01:00:00|981.7|974.8|979.9|973|981.7|974.8|979.9|973|105
1717981500000|2024-06-10 01:05:00|979.85|972.95|979.5|972.6|980.1|973.2|978.7|971.8|61
1717981800000|2024-06-10 01:10:00|979.4|972.5|980.7|973.8|980.75|973.85|979.4|972.5|67
1717982100000|2024-06-10 01:15:00|980.55|973.65|981.75|974.85|981.75|974.85|980.55|973.65|79
1717982400000|2024-06-10 01:20:00|981.7|974.8|981.55|974.65|982|975.1|981.05|974.15|76
1717982700000|2024-06-10 01:25:00|981.5|974.6|982.3|975.4|982.35|975.45|980.9|974|74
1717983000000|2024-06-10 01:30:00|982.25|975.35|984.55|977.65|984.6|977.7|981.9|975|120
1717983300000|2024-06-10 01:35:00|984.5|977.6|983.9|977|987.05|980.15|983.35|976.45|157
1717983600000|2024-06-10 01:40:00|983.95|977.05|984.25|977.35|984.65|977.75|983.65|976.75|86
1717983900000|2024-06-10 01:45:00|984.2|977.3|982.55|975.65|984.25|977.35|982.45|975.55|59
1717984200000|2024-06-10 01:50:00|982.6|975.7|981.5|974.6|982.7|975.8|981.5|974.6|92
1717984500000|2024-06-10 01:55:00|981.6|974.7|981.65|974.75|981.75|974.85|981.4|974.5|64
1717984800000|2024-06-10 02:00:00|981.6|974.7|982.6|975.7|982.7|975.8|980.05|973.15|75
1717985100000|2024-06-10 02:05:00|982.75|975.85|983.25|976.35|983.65|976.75|982.65|975.75|72
1717985400000|2024-06-10 02:10:00|983.15|976.25|983.6|976.7|983.6|976.7|982.7|975.8|58
1717985700000|2024-06-10 02:15:00|983.55|976.65|982.7|975.8|983.6|976.7|982.25|975.35|51
1717986000000|2024-06-10 02:20:00|982.65|975.75|983.5|976.6|983.55|976.65|982.3|975.4|70
1717986300000|2024-06-10 02:25:00|983.55|976.65|983.45|976.55|983.65|976.75|983|976.1|70
1717986600000|2024-06-10 02:30:00|983.3|976.4|984.3|977.4|984.3|977.4|983.3|976.4|35
1717986900000|2024-06-10 02:35:00|984.1|977.2|985.65|978.75|985.65|978.75|984.1|977.2|22
1717987200000|2024-06-10 02:40:00|985.6|978.7|985.15|978.25|985.7|978.8|985.15|978.25|15
1717987500000|2024-06-10 02:45:00|985.1|978.2|982.85|975.95|985.1|978.2|982.8|975.9|97
1717988100000|2024-06-10 02:55:00|982.6|975.7|982.55|975.65|983.15|976.25|981.75|974.85|88
1717988400000|2024-06-10 03:00:00|982.5|975.6|981.85|974.95|982.55|975.65|981.35|974.45|202
1717988700000|2024-06-10 03:05:00|981.8|974.9|982.25|975.35|982.45|975.55|981.4|974.5|138
1717989000000|2024-06-10 03:10:00|982.15|975.25|981.25|974.35|982.25|975.35|980.85|973.95|110
1717989300000|2024-06-10 03:15:00|981.2|974.3|980.7|973.8|981.3|974.4|980.7|973.8|70
1717989600000|2024-06-10 03:20:00|980.75|973.85|981.15|974.25|981.95|975.05|980.75|973.85|153
1717989900000|2024-06-10 03:25:00|981.2|974.3|981.55|974.65|981.7|974.8|980.6|973.7|71
1717990200000|2024-06-10 03:30:00|981.5|974.6|981.15|974.25|981.85|974.95|981.05|974.15|92
1717990500000|2024-06-10 03:35:00|981.2|974.3|980.2|973.3|981.75|974.85|980.2|973.3|76
1717990800000|2024-06-10 03:40:00|980.15|973.25|979.3|972.4|980.25|973.35|978.8|971.9|31
1717991100000|2024-06-10 03:45:00|979.35|972.45|976.15|969.25|979.55|972.65|975.9|969|199
1717991400000|2024-06-10 03:50:00|976.3|969.4|977.65|970.75|977.7|970.8|975.6|968.7|248
1717991700000|2024-06-10 03:55:00|977.6|970.7|976.6|969.7|977.6|970.7|976.35|969.45|137
1717992000000|2024-06-10 04:00:00|976.55|969.65|976.65|969.75|977.4|970.5|976.25|969.35|181
1717992300000|2024-06-10 04:05:00|976.6|969.7|976|969.1|977.3|970.4|975.75|968.85|217
1717992600000|2024-06-10 04:10:00|975.95|969.05|976.4|969.5|976.45|969.55|974.15|967.25|192
1717992900000|2024-06-10 04:15:00|976.35|969.45|978.2|971.3|978.5|971.6|975.75|968.85|243
1717993200000|2024-06-10 04:20:00|978.15|971.25|978.65|971.75|978.65|971.75|977.7|970.8|177
1717993500000|2024-06-10 04:25:00|978.75|971.85|979.35|972.45|979.4|972.5|978.5|971.6|117
1717993800000|2024-06-10 04:30:00|979.3|972.4|980.75|973.85|980.95|974.05|979.2|972.3|130
1717994100000|2024-06-10 04:35:00|980.7|973.8|981.65|974.75|981.65|974.75|980.7|973.8|63
1717994400000|2024-06-10 04:40:00|981.6|974.7|981.95|975.05|982.7|975.8|980.85|973.95|101
1717994700000|2024-06-10 04:45:00|981.85|974.95|982.25|975.35|982.35|975.45|981.3|974.4|75
1717995000000|2024-06-10 04:50:00|982.35|975.45|984.3|977.4|984.3|977.4|982.35|975.45|64
1717995300000|2024-06-10 04:55:00|984.25|977.35|983.4|976.5|984.55|977.65|983.3|976.4|122
1717995600000|2024-06-10 05:00:00|983.3|976.4|983.75|976.85|984.7|977.8|982.45|975.55|173
1717995900000|2024-06-10 05:05:00|983.7|976.8|984|977.1|984|977.1|982.85|975.95|97
1717996200000|2024-06-10 05:10:00|984.1|977.2|985.5|978.6|985.5|978.6|983.15|976.25|68
1717996500000|2024-06-10 05:15:00|985.45|978.55|988|981.1|988.9|982|985.45|978.55|104
1717996800000|2024-06-10 05:20:00|988.1|981.2|984.55|977.65|988.3|981.4|984.4|977.5|187
1717997100000|2024-06-10 05:25:00|984.5|977.6|982.5|975.6|984.65|977.75|982.5|975.6|83
1717997400000|2024-06-10 05:30:00|982.4|975.5|981|974.1|982.4|975.5|981|974.1|67
1717997700000|2024-06-10 05:35:00|981.1|974.2|980.4|973.5|982.3|975.4|980.4|973.5|130
1717998000000|2024-06-10 05:40:00|980.35|973.45|979.8|972.9|980.35|973.45|979.4|972.5|48
1717998300000|2024-06-10 05:45:00|979.75|972.85|977.65|970.75|979.85|972.95|974.55|967.65|281
1717998600000|2024-06-10 05:50:00|977.45|970.55|977.7|970.8|978.95|972.05|976.25|969.35|317
1717998900000|2024-06-10 05:55:00|977.65|970.75|976.55|969.65|978.35|971.45|975.6|968.7|271
1717999200000|2024-06-10 06:00:00|976.6|969.7|976.15|969.25|977.3|970.4|974.6|967.7|266
1717999500000|2024-06-10 06:05:00|976|969.1|976.4|969.5|977|970.1|974.25|967.35|285
1717999800000|2024-06-10 06:10:00|976.35|969.45|978.05|971.15|978.1|971.2|975.7|968.8|242
1718000100000|2024-06-10 06:15:00|978.1|971.2|975.1|968.2|978.4|971.5|974.55|967.65|366
1718000400000|2024-06-10 06:20:00|975.15|968.25|974.25|967.35|976.15|969.25|974.2|967.3|258
1718000700000|2024-06-10 06:25:00|974.2|967.3|971.25|964.35|975.4|968.5|971.05|964.15|164
1718001000000|2024-06-10 06:30:00|971.35|964.45|972.7|965.8|974.7|967.8|970.35|963.45|521
1718001300000|2024-06-10 06:35:00|972.65|965.75|973.25|966.35|975.2|968.3|972.15|965.25|320
1718001600000|2024-06-10 06:40:00|973.2|966.3|973.1|966.2|974.8|967.9|973|966.1|232
1718001900000|2024-06-10 06:45:00|973.05|966.15|969.7|962.8|973.35|966.45|968.25|961.35|259
1718002200000|2024-06-10 06:50:00|969.9|963|971.25|964.35|971.5|964.6|968.75|961.85|213
1718002500000|2024-06-10 06:55:00|971.3|964.4|970.1|963.2|971.55|964.65|969.8|962.9|98
1718002800000|2024-06-10 07:00:00|970.05|963.15|968.15|961.25|970.4|963.5|967.95|961.05|138
1718003100000|2024-06-10 07:05:00|968.1|961.2|966.75|959.85|969.3|962.4|964.9|958|310
1718003400000|2024-06-10 07:10:00|966.7|959.8|970.05|963.15|970.05|963.15|966.3|959.4|235
1718003700000|2024-06-10 07:15:00|970.1|963.2|974.05|967.15|974.2|967.3|970.1|963.2|123
1718004000000|2024-06-10 07:20:00|974.15|967.25|976.6|969.7|976.65|969.75|974.15|967.25|198
1718004300000|2024-06-10 07:25:00|976.55|969.65|974.55|967.65|976.65|969.75|974.05|967.15|115
1718004600000|2024-06-10 07:30:00|974.5|967.6|972.1|965.2|975.4|968.5|971.3|964.4|201
1718004900000|2024-06-10 07:35:00|972.05|965.15|972.1|965.2|973.55|966.65|971.95|965.05|150
1718005200000|2024-06-10 07:40:00|972.05|965.15|974.6|967.7|975.2|968.3|971.55|964.65|150
1718005500000|2024-06-10 07:45:00|974.45|967.55|971.45|964.55|974.45|967.55|970.3|963.4|267
1718005800000|2024-06-10 07:50:00|971.55|964.65|969.2|962.3|973.05|966.15|968.8|961.9|253
1718006100000|2024-06-10 07:55:00|969.35|962.45|966.15|959.25|969.7|962.8|965.3|958.4|198
1718006400000|2024-06-10 08:00:00|966.05|959.15|971.15|964.25|972.15|965.25|965.7|958.8|313
1718006700000|2024-06-10 08:05:00|971.1|964.2|972.45|965.55|974.1|967.2|971.1|964.2|173
1718007000000|2024-06-10 08:10:00|972.4|965.5|973.8|966.9|975.4|968.5|972|965.1|139
1718007300000|2024-06-10 08:15:00|973.85|966.95|978.4|971.5|978.7|971.8|973.5|966.6|203
1718007600000|2024-06-10 08:20:00|978.3|971.4|979.5|972.6|980.5|973.6|977.2|970.3|161
1718007900000|2024-06-10 08:25:00|979.55|972.65|977.9|971|979.9|973|977.25|970.35|201
1718008200000|2024-06-10 08:30:00|977.95|971.05|980.1|973.2|980.1|973.2|977.6|970.7|142
1718008500000|2024-06-10 08:35:00|980.05|973.15|979|972.1|980.9|974|979|972.1|135
1718008800000|2024-06-10 08:40:00|979.1|972.2|979.45|972.55|979.5|972.6|978.2|971.3|173
1718009100000|2024-06-10 08:45:00|979.4|972.5|978.95|972.05|979.6|972.7|978.2|971.3|104
1718009400000|2024-06-10 08:50:00|978.9|972|981.95|975.05|982.65|975.75|978.9|972|104
1718009700000|2024-06-10 08:55:00|982.15|975.25|981.2|974.3|982.55|975.65|980.55|973.65|126
1718010000000|2024-06-10 09:00:00|981.25|974.35|979.4|972.5|981.5|974.6|979.25|972.35|135
1718010300000|2024-06-10 09:05:00|979.35|972.45|980|973.1|980|973.1|978.1|971.2|98
1718010600000|2024-06-10 09:10:00|979.8|972.9|985.1|978.2|986.75|979.85|979.8|972.9|133
1718010900000|2024-06-10 09:15:00|985.15|978.25|990.1|983.2|990.8|983.9|985.1|978.2|103
1718011200000|2024-06-10 09:20:00|990.05|983.15|986.3|979.4|990.6|983.7|986.3|979.4|171
1718011500000|2024-06-10 09:25:00|986.25|979.35|983.9|977|986.3|979.4|983.7|976.8|183
1718011800000|2024-06-10 09:30:00|983.95|977.05|986.8|979.9|986.8|979.9|981.05|974.15|280
1718012100000|2024-06-10 09:35:00|987.1|980.2|991.3|984.4|991.35|984.45|987.1|980.2|177
1718012400000|2024-06-10 09:40:00|991.05|984.15|991|984.1|995|988.1|989.95|983.05|285
1718012700000|2024-06-10 09:45:00|990.95|984.05|990.3|983.4|992.4|985.5|988.55|981.65|197
1718013000000|2024-06-10 09:50:00|990.2|983.3|991.3|984.4|992.9|986|989.8|982.9|164
1718013300000|2024-06-10 09:55:00|991|984.1|992.35|985.45|993.7|986.8|990.8|983.9|124
1718013600000|2024-06-10 10:00:00|992.8|985.9|991.35|984.45|993.55|986.65|990.4|983.5|178
1718013900000|2024-06-10 10:05:00|991.15|984.25|995.2|988.3|997.15|990.25|990.5|983.6|191
1718014200000|2024-06-10 10:10:00|995.35|988.45|993.5|986.6|995.8|988.9|992.65|985.75|151
1718014500000|2024-06-10 10:15:00|993.65|986.75|994.45|987.55|997.3|990.4|992.45|985.55|190
1718014800000|2024-06-10 10:20:00|994.4|987.5|994.55|987.65|995.6|988.7|993.7|986.8|131
1718015100000|2024-06-10 10:25:00|994.6|987.7|993.8|986.9|995|988.1|993.65|986.75|104
1718015400000|2024-06-10 10:30:00|993.75|986.85|997.25|990.35|997.45|990.55|993.5|986.6|91
1718015700000|2024-06-10 10:35:00|997.3|990.4|997|990.1|998.3|991.4|995.6|988.7|151
1718016000000|2024-06-10 10:40:00|996.9|990|996|989.1|998.15|991.25|995.85|988.95|103
1718016300000|2024-06-10 10:45:00|995.95|989.05|995.9|989|996|989.1|994.3|987.4|59
1718016600000|2024-06-10 10:50:00|995.7|988.8|994.45|987.55|996.4|989.5|994.35|987.45|93
1718016900000|2024-06-10 10:55:00|994.4|987.5|996.6|989.7|996.65|989.75|994.4|987.5|44
1718017200000|2024-06-10 11:00:00|996.3|989.4|993.9|987|996.5|989.6|993.9|987|115
1718017500000|2024-06-10 11:05:00|993.95|987.05|992.85|985.95|994.3|987.4|992|985.1|151
1718017800000|2024-06-10 11:10:00|992.8|985.9|991.1|984.2|993.85|986.95|990.85|983.95|220
1718018100000|2024-06-10 11:15:00|991.05|984.15|992.55|985.65|992.55|985.65|990.95|984.05|147
1718018400000|2024-06-10 11:20:00|992.8|985.9|996.15|989.25|996.15|989.25|992.75|985.85|171
1718018700000|2024-06-10 11:25:00|996.2|989.3|996.25|989.35|998.45|991.55|995.9|989|134
1718019000000|2024-06-10 11:30:00|995.6|988.7|993.7|986.8|996.35|989.45|993.6|986.7|173
1718019300000|2024-06-10 11:35:00|993.85|986.95|992.75|985.85|994|987.1|992.7|985.8|138
1718019600000|2024-06-10 11:40:00|992.7|985.8|993.35|986.45|994.15|987.25|992.4|985.5|140
1718019900000|2024-06-10 11:45:00|993.4|986.5|990.45|983.55|993.85|986.95|989.5|982.6|264
1718020200000|2024-06-10 11:50:00|990.3|983.4|990.8|983.9|991.6|984.7|990.25|983.35|128
1718020500000|2024-06-10 11:55:00|990.7|983.8|992.1|985.2|992.45|985.55|990.35|983.45|88
1718020800000|2024-06-10 12:00:00|992.15|985.25|989.15|982.25|993.25|986.35|988.85|981.95|254
1718021100000|2024-06-10 12:05:00|989.2|982.3|990.9|984|990.9|984|988.2|981.3|183
1718021400000|2024-06-10 12:10:00|990.95|984.05|992.6|985.7|992.9|986|990.75|983.85|87
1718021700000|2024-06-10 12:15:00|992.5|985.6|992.15|985.25|994.45|987.55|990.75|983.85|210
1718022000000|2024-06-10 12:20:00|992.05|985.15|992.6|985.7|992.6|985.7|990.8|983.9|150
1718022300000|2024-06-10 12:25:00|992.5|985.6|991.4|984.5|993|986.1|991.1|984.2|98
1718022600000|2024-06-10 12:30:00|991.45|984.55|987.75|980.85|991.45|984.55|986.6|979.7|208
1718022900000|2024-06-10 12:35:00|987.7|980.8|987.05|980.15|987.95|981.05|986.7|979.8|180
1718023200000|2024-06-10 12:40:00|986.95|980.05|986.8|979.9|987.85|980.95|986.65|979.75|173
1718023500000|2024-06-10 12:45:00|986.75|979.85|987.65|980.75|988.65|981.75|986.6|979.7|179
1718023800000|2024-06-10 12:50:00|987.6|980.7|988.45|981.55|988.8|981.9|987.35|980.45|104
1718024100000|2024-06-10 12:55:00|988.5|981.6|989.25|982.35|989.25|982.35|987.3|980.4|115
1718024400000|2024-06-10 13:00:00|989.2|982.3|989.1|982.2|992.2|985.3|988.75|981.85|246
1718024700000|2024-06-10 13:05:00|989.15|982.25|991.85|984.95|992.65|985.75|986.75|979.85|337
1718025000000|2024-06-10 13:10:00|991.9|985|994.65|987.75|996.5|989.6|991.9|985|250
1718025300000|2024-06-10 13:15:00|994.7|987.8|995|988.1|996.65|989.75|993.8|986.9|291
1718025600000|2024-06-10 13:20:00|994.8|987.9|1000.05|993.15|1000.05|993.15|994.75|987.85|203
1718025900000|2024-06-10 13:25:00|1000.1|993.2|998.4|991.5|1005.35|998.45|998.15|991.25|366
1718026200000|2024-06-10 13:30:00|998.35|991.45|1001.6|994.7|1001.7|994.8|997.55|990.65|316
1718026500000|2024-06-10 13:35:00|1001.7|994.8|1003.8|996.9|1007.5|1000.6|1001.2|994.3|337
1718026800000|2024-06-10 13:40:00|1003.9|997|1005.05|998.15|1006.1|999.2|1003.9|997|259
1718027100000|2024-06-10 13:45:00|1004.9|998|1004.15|997.25|1007.6|1000.7|1001.2|994.3|294
1718027400000|2024-06-10 13:50:00|1004.1|997.2|1003.05|996.15|1007.2|1000.3|1001.9|995|365
1718027700000|2024-06-10 13:55:00|1002.85|995.95|1004.6|997.7|1004.95|998.05|1001.55|994.65|334
1718028000000|2024-06-10 14:00:00|1004.5|997.6|1002.65|995.75|1007.25|1000.35|1001.85|994.95|306
1718028300000|2024-06-10 14:05:00|1002.35|995.45|1000.15|993.25|1003.3|996.4|999.95|993.05|245
1718028600000|2024-06-10 14:10:00|1000.1|993.2|1000.05|993.15|1000.75|993.85|998.3|991.4|327
1718028900000|2024-06-10 14:15:00|1000|993.1|1005.1|998.2|1005.1|998.2|999.15|992.25|158
1718029200000|2024-06-10 14:20:00|1005.15|998.25|1005.55|998.65|1006.5|999.6|1004.85|997.95|194
1718029500000|2024-06-10 14:25:00|1005.5|998.6|1006.7|999.8|1007.6|1000.7|1005.5|998.6|148
1718029800000|2024-06-10 14:30:00|1006.6|999.7|1009|1002.1|1011.7|1004.8|1004.55|997.65|257
1718030100000|2024-06-10 14:35:00|1009.05|1002.15|1006.75|999.85|1011|1004.1|1006.65|999.75|305
1718030400000|2024-06-10 14:40:00|1006.8|999.9|1009.4|1002.5|1010.2|1003.3|1006.45|999.55|287
1718030700000|2024-06-10 14:45:00|1009.35|1002.45|1010.75|1003.85|1011.35|1004.45|1008.85|1001.95|231
1718031000000|2024-06-10 14:50:00|1010.7|1003.8|1012.95|1006.05|1013.05|1006.15|1010.35|1003.45|201
1718031300000|2024-06-10 14:55:00|1013|1006.1|1014|1007.1|1014.45|1007.55|1011.4|1004.5|133
1718031600000|2024-06-10 15:00:00|1014.75|1007.85|1011.85|1004.95|1018.95|1012.05|1011.1|1004.2|345
1718031900000|2024-06-10 15:05:00|1011.8|1004.9|1025|1018.1|1025.45|1018.55|1011|1004.1|244
1718032200000|2024-06-10 15:10:00|1024.8|1017.9|1044.25|1037.35|1051.55|1044.65|1022.3|1015.4|584
1718032500000|2024-06-10 15:15:00|1044.05|1037.15|1048.6|1041.7|1054.55|1047.65|1041.15|1034.25|759
1718032800000|2024-06-10 15:20:00|1048.7|1041.8|1052.6|1045.7|1052.6|1045.7|1045.1|1038.2|649
1718033100000|2024-06-10 15:25:00|1052.65|1045.75|1053.55|1046.65|1062.1|1055.2|1050.5|1043.6|678
1718033400000|2024-06-10 15:30:00|1053.65|1046.75|1060.75|1053.85|1062.95|1056.05|1051.4|1044.5|804
1718033700000|2024-06-10 15:35:00|1060.8|1053.9|1058.15|1051.25|1066.9|1060|1054.7|1047.8|663
1718034000000|2024-06-10 15:40:00|1058.65|1051.75|1050.85|1043.95|1058.7|1051.8|1050.65|1043.75|589
1718034300000|2024-06-10 15:45:00|1050.9|1044|1054.75|1047.85|1059.5|1052.6|1048.2|1041.3|534
1718034600000|2024-06-10 15:50:00|1054.8|1047.9|1067.15|1060.25|1069.4|1062.5|1054.8|1047.9|614
1718034900000|2024-06-10 15:55:00|1067.2|1060.3|1068.65|1061.75|1071.6|1064.7|1066.05|1059.15|647
1718035200000|2024-06-10 16:00:00|1068.7|1061.8|1062.1|1055.2|1071.4|1064.5|1061.7|1054.8|713
1718035500000|2024-06-10 16:05:00|1062.05|1055.15|1062.3|1055.4|1066|1059.1|1060.85|1053.95|649
1718035800000|2024-06-10 16:10:00|1062.35|1055.45|1050|1043.1|1068.4|1061.5|1049.55|1042.65|608
1718036100000|2024-06-10 16:15:00|1049.95|1043.05|1044.75|1037.85|1050.55|1043.65|1039.45|1032.55|616
1718036400000|2024-06-10 16:20:00|1044.7|1037.8|1048.65|1041.75|1050.55|1043.65|1044.45|1037.55|546
1718036700000|2024-06-10 16:25:00|1048.85|1041.95|1047.15|1040.25|1048.9|1042|1041.95|1035.05|597
1718037000000|2024-06-10 16:30:00|1047.2|1040.3|1041.3|1034.4|1049.2|1042.3|1041.2|1034.3|517
1718037300000|2024-06-10 16:35:00|1041.2|1034.3|1048.2|1041.3|1048.2|1041.3|1041|1034.1|395
1718037600000|2024-06-10 16:40:00|1048.15|1041.25|1049.2|1042.3|1054.35|1047.45|1047.9|1041|417
1718037900000|2024-06-10 16:45:00|1049.25|1042.35|1048.8|1041.9|1051.4|1044.5|1048.55|1041.65|319
1718038200000|2024-06-10 16:50:00|1048.75|1041.85|1052.6|1045.7|1055.1|1048.2|1048.75|1041.85|355
1718038500000|2024-06-10 16:55:00|1052.5|1045.6|1052.05|1045.15|1052.9|1046|1050|1043.1|231
1718038800000|2024-06-10 17:00:00|1052|1045.1|1045|1038.1|1053.4|1046.5|1044.9|1038|418
1718039100000|2024-06-10 17:05:00|1045.05|1038.15|1044.8|1037.9|1047.95|1041.05|1044.35|1037.45|345
1718039400000|2024-06-10 17:10:00|1044.55|1037.65|1038.25|1031.35|1044.6|1037.7|1038|1031.1|344
1718039700000|2024-06-10 17:15:00|1038.1|1031.2|1039.9|1033|1039.9|1033|1035.6|1028.7|270
1718040000000|2024-06-10 17:20:00|1040.1|1033.2|1042.6|1035.7|1042.6|1035.7|1039.35|1032.45|266
1718040300000|2024-06-10 17:25:00|1042.7|1035.8|1043.65|1036.75|1045|1038.1|1040.5|1033.6|272
1718040600000|2024-06-10 17:30:00|1043.75|1036.85|1040.5|1033.6|1044.95|1038.05|1040.45|1033.55|238
1718040900000|2024-06-10 17:35:00|1040.4|1033.5|1037|1030.1|1043.05|1036.15|1036.65|1029.75|248
1718041200000|2024-06-10 17:40:00|1037.05|1030.15|1040.15|1033.25|1040.9|1034|1036.9|1030|209
1718041500000|2024-06-10 17:45:00|1040.2|1033.3|1045.3|1038.4|1046.2|1039.3|1040.2|1033.3|303
1718041800000|2024-06-10 17:50:00|1045.35|1038.45|1046.5|1039.6|1047.3|1040.4|1043.8|1036.9|200
1718042100000|2024-06-10 17:55:00|1046.55|1039.65|1045|1038.1|1047.25|1040.35|1044.75|1037.85|99
1718042400000|2024-06-10 18:00:00|1045.05|1038.15|1043.3|1036.4|1045.5|1038.6|1042.9|1036|112
1718042700000|2024-06-10 18:05:00|1043.65|1036.75|1044.35|1037.45|1044.6|1037.7|1043.4|1036.5|84
1718043300000|2024-06-10 18:15:00|1045.65|1038.75|1046.6|1039.7|1052.05|1045.15|1045.65|1038.75|234
1718043600000|2024-06-10 18:20:00|1046.55|1039.65|1043.35|1036.45|1046.7|1039.8|1040.65|1033.75|469
1718043900000|2024-06-10 18:25:00|1043.2|1036.3|1040.45|1033.55|1045|1038.1|1040|1033.1|391
1718044200000|2024-06-10 18:30:00|1040.15|1033.25|1040.05|1033.15|1040.15|1033.25|1040.05|1033.15|2
1718044500000|2024-06-10 18:35:00|1038.8|1031.9|1038.8|1031.9|1039.25|1032.35|1036.25|1029.35|270
1718044800000|2024-06-10 18:40:00|1039.15|1032.25|1042.1|1035.2|1043.8|1036.9|1038.1|1031.2|283
1718045100000|2024-06-10 18:45:00|1042|1035.1|1041.65|1034.75|1042.85|1035.95|1039.5|1032.6|276
1718045400000|2024-06-10 18:50:00|1041.5|1034.6|1042.5|1035.6|1043.75|1036.85|1040.75|1033.85|254
1718045700000|2024-06-10 18:55:00|1042.45|1035.55|1040.6|1033.7|1043.45|1036.55|1040.35|1033.45|244
1718046000000|2024-06-10 19:00:00|1040.55|1033.65|1038.05|1031.15|1041.45|1034.55|1038|1031.1|360
1718046300000|2024-06-10 19:05:00|1037.95|1031.05|1034.1|1027.2|1038.55|1031.65|1031.1|1024.2|467
1718046600000|2024-06-10 19:10:00|1034.15|1027.25|1033.4|1026.5|1034.25|1027.35|1030.3|1023.4|427
1718046900000|2024-06-10 19:15:00|1033.85|1026.95|1030.7|1023.8|1034.9|1028|1029.9|1023|454
1718047200000|2024-06-10 19:20:00|1030.75|1023.85|1034.7|1027.8|1034.9|1028|1030.75|1023.85|258
1718047500000|2024-06-10 19:25:00|1034.65|1027.75|1040.5|1033.6|1040.8|1033.9|1034.5|1027.6|279
1718047800000|2024-06-10 19:30:00|1040.45|1033.55|1039.1|1032.2|1041.35|1034.45|1037.45|1030.55|312
1718048100000|2024-06-10 19:35:00|1038.8|1031.9|1039.45|1032.55|1040.8|1033.9|1036.75|1029.85|295
1718048400000|2024-06-10 19:40:00|1039.4|1032.5|1036.7|1029.8|1039.75|1032.85|1036.5|1029.6|246
1718048700000|2024-06-10 19:45:00|1036.6|1029.7|1038.9|1032|1040.75|1033.85|1030.65|1023.75|347
1718049000000|2024-06-10 19:50:00|1038.85|1031.95|1033.65|1026.75|1038.85|1031.95|1033.25|1026.35|354
1718049300000|2024-06-10 19:55:00|1033.6|1026.7|1032.9|1026|1034.2|1027.3|1030.85|1023.95|393
1718049600000|2024-06-10 20:00:00|1033|1026.1|1030.5|1023.6|1033|1026.1|1028.25|1021.35|474
1718049900000|2024-06-10 20:05:00|1030.45|1023.55|1026.7|1019.8|1032.8|1025.9|1025.85|1018.95|434
1718050200000|2024-06-10 20:10:00|1026.75|1019.85|1024.2|1017.3|1027.15|1020.25|1022.05|1015.15|335
1718050500000|2024-06-10 20:15:00|1024.25|1017.35|1027.8|1020.9|1028.1|1021.2|1024.05|1017.15|397
1718050800000|2024-06-10 20:20:00|1027.9|1021|1027.45|1020.55|1030.65|1023.75|1026.2|1019.3|357
1718051100000|2024-06-10 20:25:00|1027.4|1020.5|1031|1024.1|1031.2|1024.3|1027.2|1020.3|208
1718051400000|2024-06-10 20:30:00|1030.95|1024.05|1034.2|1027.3|1034.4|1027.5|1029.55|1022.65|219
1718051700000|2024-06-10 20:35:00|1034.25|1027.35|1036.1|1029.2|1036.9|1030|1032.75|1025.85|243
1718052000000|2024-06-10 20:40:00|1036|1029.1|1039.5|1032.6|1039.5|1032.6|1034.6|1027.7|158
1718052300000|2024-06-10 20:45:00|1039.55|1032.65|1038.6|1031.7|1041.15|1034.25|1038.3|1031.4|281
1718052600000|2024-06-10 20:50:00|1037.85|1030.95|1038.7|1031.8|1038.8|1031.9|1036.8|1029.9|237
1718052900000|2024-06-10 20:55:00|1038.45|1031.55|1040.12|1033.22|1042.3|1035.4|1037.4|1030.5|282
1718053200000|2024-06-10 21:00:00|1040.14|1033.24|1039.39|1032.49|1042|1035.1|1038.9|1032|501
1718053500000|2024-06-10 21:05:00|1039.38|1032.48|1042.48|1035.58|1042.8|1035.9|1037.31|1030.41|499
1718053800000|2024-06-10 21:10:00|1042.5|1035.6|1043.47|1036.57|1045.4|1038.5|1041.55|1034.65|477
1718054100000|2024-06-10 21:15:00|1043.49|1036.59|1039.53|1032.63|1043.5|1036.6|1038.22|1031.32|684
1718054400000|2024-06-10 21:20:00|1039.54|1032.64|1036.63|1029.73|1039.78|1032.88|1036.44|1029.54|543
1718054700000|2024-06-10 21:25:00|1036.62|1029.72|1035.41|1028.51|1036.7|1029.8|1034.67|1027.77|423
1718055000000|2024-06-10 21:30:00|1035.37|1028.47|1035.2|1028.3|1036.32|1029.42|1034.74|1027.84|165
1718055300000|2024-06-10 21:35:00|1035.23|1028.33|1032.7|1025.8|1035.23|1028.33|1031.9|1025|324
1718055600000|2024-06-10 21:40:00|1032.66|1025.76|1035.83|1028.93|1035.83|1028.93|1032.65|1025.75|195
1718055900000|2024-06-10 21:45:00|1035.79|1028.89|1035.95|1029.05|1036.51|1029.61|1035.63|1028.73|155
1718056200000|2024-06-10 21:50:00|1035.99|1029.09|1037.9|1031|1039.78|1032.88|1035.97|1029.07|266
1718056500000|2024-06-10 21:55:00|1037.88|1030.98|1037.55|1030.65|1039.39|1032.49|1037.26|1030.36|179
1718056800000|2024-06-10 22:00:00|1037.5|1030.6|1029.65|1022.75|1037.5|1030.6|1029.65|1022.75|235
1718057100000|2024-06-10 22:05:00|1029.8|1022.9|1030.2|1023.3|1031.15|1024.25|1028.8|1021.9|310
1718057400000|2024-06-10 22:10:00|1030.25|1023.35|1034.7|1027.8|1034.7|1027.8|1029.95|1023.05|216
1718057700000|2024-06-10 22:15:00|1034.75|1027.85|1030.45|1023.55|1035.95|1029.05|1030.4|1023.5|270
1718058000000|2024-06-10 22:20:00|1030.5|1023.6|1033.7|1026.8|1035.05|1028.15|1030.4|1023.5|185
1718058300000|2024-06-10 22:25:00|1033.75|1026.85|1035.1|1028.2|1035.1|1028.2|1032.4|1025.5|187
1718058600000|2024-06-10 22:30:00|1035.05|1028.15|1031.6|1024.7|1035.05|1028.15|1031.05|1024.15|193
1718058900000|2024-06-10 22:35:00|1031.65|1024.75|1030.45|1023.55|1032.2|1025.3|1030.25|1023.35|199
1718059200000|2024-06-10 22:40:00|1030.4|1023.5|1031.9|1025|1032.3|1025.4|1030.4|1023.5|174
1718059500000|2024-06-10 22:45:00|1031.85|1024.95|1031.15|1024.25|1033.05|1026.15|1031.05|1024.15|110
1718059800000|2024-06-10 22:50:00|1031.05|1024.15|1031.3|1024.4|1031.65|1024.75|1030.7|1023.8|104
1718060100000|2024-06-10 22:55:00|1031.25|1024.35|1031|1024.1|1031.25|1024.35|1030.3|1023.4|85
1718060400000|2024-06-10 23:00:00|1030.95|1024.05|1032.05|1025.15|1036.5|1029.6|1030.8|1023.9|160
1718060700000|2024-06-10 23:05:00|1032.1|1025.2|1034.65|1027.75|1035.5|1028.6|1032.05|1025.15|147
1718061000000|2024-06-10 23:10:00|1034.6|1027.7|1035.45|1028.55|1035.55|1028.65|1033.85|1026.95|117
1718061300000|2024-06-10 23:15:00|1035.4|1028.5|1033.65|1026.75|1035.4|1028.5|1032.9|1026|166
1718061600000|2024-06-10 23:20:00|1033.6|1026.7|1031.9|1025|1033.6|1026.7|1030.35|1023.45|151
1718061900000|2024-06-10 23:25:00|1031.95|1025.05|1027.85|1020.95|1032.1|1025.2|1027.7|1020.8|184
1718062200000|2024-06-10 23:30:00|1027.4|1020.5|1032.2|1025.3|1032.95|1026.05|1025.5|1018.6|272
1718062500000|2024-06-10 23:35:00|1032.15|1025.25|1040.3|1033.4|1041.4|1034.5|1030.55|1023.65|203
1718062800000|2024-06-10 23:40:00|1040.4|1033.5|1036.7|1029.8|1040.4|1033.5|1036.7|1029.8|184
1718063100000|2024-06-10 23:45:00|1036.8|1029.9|1038.3|1031.4|1040.35|1033.45|1034.5|1027.6|256
1718063400000|2024-06-10 23:50:00|1038.35|1031.45|1039.3|1032.4|1039.5|1032.6|1036.3|1029.4|296
1718063700000|2024-06-10 23:55:00|1039.4|1032.5|1038.25|1031.35|1039.65|1032.75|1037.25|1030.35|194
1718064000000|2024-06-11 00:00:00|1038.2|1031.3|1040.1|1033.2|1040.7|1033.8|1035.65|1028.75|303
1718064300000|2024-06-11 00:05:00|1040.2|1033.3|1038|1031.1|1041.2|1034.3|1036.1|1029.2|339
1718064600000|2024-06-11 00:10:00|1038.05|1031.15|1038.5|1031.6|1040.75|1033.85|1037.25|1030.35|273
1718064900000|2024-06-11 00:15:00|1038.3|1031.4|1041.7|1034.8|1043.15|1036.25|1037.2|1030.3|231
1718065200000|2024-06-11 00:20:00|1041.65|1034.75|1039.5|1032.6|1041.65|1034.75|1038.55|1031.65|222
1718065500000|2024-06-11 00:25:00|1039.4|1032.5|1038.5|1031.6|1040.35|1033.45|1038.35|1031.45|198
1718065800000|2024-06-11 00:30:00|1038.55|1031.65|1038.6|1031.7|1042|1035.1|1037.95|1031.05|128
1718066100000|2024-06-11 00:35:00|1040.3|1033.4|1039.45|1032.55|1040.6|1033.7|1038.4|1031.5|150
1718066400000|2024-06-11 00:40:00|1039.5|1032.6|1035.55|1028.65|1040|1033.1|1034.2|1027.3|264
1718066700000|2024-06-11 00:45:00|1035.6|1028.7|1037|1030.1|1037|1030.1|1033.4|1026.5|190
1718067000000|2024-06-11 00:50:00|1036.95|1030.05|1034.7|1027.8|1037.75|1030.85|1034.3|1027.4|155
1718067300000|2024-06-11 00:55:00|1034.65|1027.75|1033.9|1027|1035.5|1028.6|1033.4|1026.5|144
1718067600000|2024-06-11 01:00:00|1033.95|1027.05|1033.85|1026.95|1034.5|1027.6|1032.3|1025.4|202
1718067900000|2024-06-11 01:05:00|1033.9|1027|1035.1|1028.2|1037|1030.1|1033.85|1026.95|179
1718068200000|2024-06-11 01:10:00|1035.5|1028.6|1040.55|1033.65|1040.8|1033.9|1035.5|1028.6|161
1718068500000|2024-06-11 01:15:00|1040.6|1033.7|1038.4|1031.5|1041.8|1034.9|1038.3|1031.4|267
1718068800000|2024-06-11 01:20:00|1038.35|1031.45|1037.1|1030.2|1039.65|1032.75|1037.1|1030.2|136
1718069100000|2024-06-11 01:25:00|1037|1030.1|1035.55|1028.65|1037.35|1030.45|1034.8|1027.9|161
1718069400000|2024-06-11 01:30:00|1035.6|1028.7|1031.8|1024.9|1036.4|1029.5|1031.55|1024.65|199
1718069700000|2024-06-11 01:35:00|1032|1025.1|1032.55|1025.65|1032.95|1026.05|1030.15|1023.25|185
1718070000000|2024-06-11 01:40:00|1032.5|1025.6|1032.8|1025.9|1033.35|1026.45|1031.05|1024.15|137
1718070300000|2024-06-11 01:45:00|1032.75|1025.85|1037.1|1030.2|1037.85|1030.95|1032.35|1025.45|179
1718070600000|2024-06-11 01:50:00|1036.9|1030|1020.3|1013.4|1037.05|1030.15|1003.75|996.85|629
1718070900000|2024-06-11 01:55:00|1020.35|1013.45|1016.25|1009.35|1021.9|1015|1010.65|1003.75|843
1718071200000|2024-06-11 02:00:00|1015.9|1009|1018.8|1011.9|1024.35|1017.45|1011.15|1004.25|860
1718071500000|2024-06-11 02:05:00|1018.85|1011.95|1017.05|1010.15|1019.55|1012.65|1012.4|1005.5|641
1718071800000|2024-06-11 02:10:00|1017.25|1010.35|994.4|987.5|1017.8|1010.9|990.3|983.4|618
1718072100000|2024-06-11 02:15:00|994.45|987.55|991.85|984.95|995.9|989|985.1|978.2|782
1718072400000|2024-06-11 02:20:00|991.8|984.9|989.9|983|995.4|988.5|987.85|980.95|770
1718072700000|2024-06-11 02:25:00|990.05|983.15|990.3|983.4|992.05|985.15|985.6|978.7|667
1718073000000|2024-06-11 02:30:00|990.25|983.35|986.05|979.15|990.25|983.35|983.3|976.4|564
1718073300000|2024-06-11 02:35:00|986.1|979.2|983.7|976.8|988|981.1|981.75|974.85|539
1718073600000|2024-06-11 02:40:00|983.5|976.6|994.1|987.2|995|988.1|983.4|976.5|586
1718073900000|2024-06-11 02:45:00|994|987.1|996.45|989.55|998.05|991.15|992.3|985.4|583
1718074200000|2024-06-11 02:50:00|996.4|989.5|994.4|987.5|997.65|990.75|993.95|987.05|404
1718074500000|2024-06-11 02:55:00|994.35|987.45|994.45|987.55|995.6|988.7|991.65|984.75|276
1718074800000|2024-06-11 03:00:00|994.5|987.6|996.15|989.25|996.2|989.3|992.35|985.45|270
1718075100000|2024-06-11 03:05:00|996.2|989.3|994.8|987.9|998.2|991.3|993.25|986.35|309
1718075400000|2024-06-11 03:10:00|994.7|987.8|993.95|987.05|994.95|988.05|992.1|985.2|298
1718075700000|2024-06-11 03:15:00|993.85|986.95|992.6|985.7|993.85|986.95|991.25|984.35|286
1718076000000|2024-06-11 03:20:00|992.55|985.65|987|980.1|992.65|985.75|985.45|978.55|420
1718076300000|2024-06-11 03:25:00|987.05|980.15|991.05|984.15|992.95|986.05|986.5|979.6|286
1718076600000|2024-06-11 03:30:00|990.95|984.05|987.2|980.3|991.35|984.45|986.3|979.4|344
1718076900000|2024-06-11 03:35:00|987.25|980.35|986.2|979.3|987.6|980.7|984.95|978.05|169
1718077200000|2024-06-11 03:40:00|986.15|979.25|985.4|978.5|986.9|980|985.1|978.2|163
1718077500000|2024-06-11 03:45:00|985.45|978.55|987.1|980.2|987.1|980.2|985.45|978.55|177
1718077800000|2024-06-11 03:50:00|987.05|980.15|986.6|979.7|987.85|980.95|986|979.1|163
1718078100000|2024-06-11 03:55:00|986.65|979.75|985.85|978.95|986.95|980.05|985.55|978.65|180
1718078400000|2024-06-11 04:00:00|985.8|978.9|986.3|979.4|987.45|980.55|984.2|977.3|313
1718078700000|2024-06-11 04:05:00|986.35|979.45|986.75|979.85|989.55|982.65|985.55|978.65|349
1718079000000|2024-06-11 04:10:00|987|980.1|983.25|976.35|987.55|980.65|978.55|971.65|558
1718079300000|2024-06-11 04:15:00|983.3|976.4|983.5|976.6|985.8|978.9|983.05|976.15|330
1718079600000|2024-06-11 04:20:00|983.6|976.7|980.1|973.2|985.1|978.2|980.1|973.2|362
1718079900000|2024-06-11 04:25:00|980.2|973.3|977.1|970.2|980.5|973.6|973.35|966.45|588
1718080200000|2024-06-11 04:30:00|976.95|970.05|971.95|965.05|977.65|970.75|970.1|963.2|703
1718080500000|2024-06-11 04:35:00|972.05|965.15|976.8|969.9|977.3|970.4|971.6|964.7|448
1718080800000|2024-06-11 04:40:00|976.85|969.95|977|970.1|978.95|972.05|974.85|967.95|328
1718081100000|2024-06-11 04:45:00|976.95|970.05|976.75|969.85|977.1|970.2|975.3|968.4|312
1718081400000|2024-06-11 04:50:00|976.65|969.75|975.45|968.55|976.65|969.75|973.5|966.6|257
1718081700000|2024-06-11 04:55:00|975.4|968.5|976.5|969.6|977.15|970.25|975.2|968.3|223
1718082000000|2024-06-11 05:00:00|976.55|969.65|976.75|969.85|976.75|969.85|975.85|968.95|191
1718082300000|2024-06-11 05:05:00|976.7|969.8|973.55|966.65|976.7|969.8|972.8|965.9|253
1718082600000|2024-06-11 05:10:00|973.5|966.6|969.6|962.7|973.65|966.75|969.05|962.15|305
1718082900000|2024-06-11 05:15:00|969.7|962.8|972.85|965.95|972.85|965.95|969.45|962.55|199
1718083200000|2024-06-11 05:20:00|972.7|965.8|968.9|962|973.25|966.35|967.1|960.2|323
1718083500000|2024-06-11 05:25:00|968.95|962.05|970.45|963.55|971.05|964.15|968.2|961.3|222
1718083800000|2024-06-11 05:30:00|970.5|963.6|967.5|960.6|970.65|963.75|967.5|960.6|233
1718084100000|2024-06-11 05:35:00|967.45|960.55|968.2|961.3|969.05|962.15|966.7|959.8|287
1718084400000|2024-06-11 05:40:00|968.25|961.35|964|957.1|969.85|962.95|963.6|956.7|243
1718084700000|2024-06-11 05:45:00|963.95|957.05|962.8|955.9|965.35|958.45|962.1|955.2|218
1718085000000|2024-06-11 05:50:00|962.75|955.85|964|957.1|965.05|958.15|962|955.1|255
1718085300000|2024-06-11 05:55:00|964.05|957.15|965.8|958.9|965.95|959.05|963.5|956.6|219
1718085600000|2024-06-11 06:00:00|965.75|958.85|965.7|958.8|965.75|958.85|963.5|956.6|258
1718085900000|2024-06-11 06:05:00|965.65|958.75|965.9|959|967.4|960.5|964.7|957.8|191
1718086200000|2024-06-11 06:10:00|965.95|959.05|959.3|952.4|966.05|959.15|957.4|950.5|158
1718086500000|2024-06-11 06:15:00|959.5|952.6|953.2|946.3|959.5|952.6|952.45|945.55|232
1718086800000|2024-06-11 06:20:00|953.1|946.2|949.1|942.2|953.3|946.4|947.8|940.9|229
1718087100000|2024-06-11 06:25:00|949.05|942.15|950.95|944.05|951.5|944.6|948.05|941.15|217
1718087400000|2024-06-11 06:30:00|951.3|944.4|951.65|944.75|952.2|945.3|949.65|942.75|215
1718087700000|2024-06-11 06:35:00|951.2|944.3|949.9|943|953.25|946.35|947.65|940.75|176
1718088000000|2024-06-11 06:40:00|950|943.1|950.1|943.2|950.75|943.85|949.1|942.2|138
1718088300000|2024-06-11 06:45:00|949.9|943|950.1|943.2|954.2|947.3|949.15|942.25|194
1718088600000|2024-06-11 06:50:00|950.15|943.25|948.1|941.2|950.4|943.5|947.7|940.8|210
1718088900000|2024-06-11 06:55:00|948.15|941.25|943.8|936.9|948.4|941.5|939.5|932.6|586
1718089200000|2024-06-11 07:00:00|944|937.1|950.3|943.4|950.3|943.4|939.05|932.15|671
1718089500000|2024-06-11 07:05:00|950.25|943.35|945.3|938.4|950.25|943.35|945|938.1|455
1718089800000|2024-06-11 07:10:00|945.35|938.45|945|938.1|945.4|938.5|944.35|937.45|117
1718090100000|2024-06-11 07:15:00|945.05|938.15|945.6|938.7|947.5|940.6|945.05|938.15|285
1718090400000|2024-06-11 07:20:00|945.5|938.6|945.9|939|946.25|939.35|944.6|937.7|240
1718090700000|2024-06-11 07:25:00|945.8|938.9|946.2|939.3|946.9|940|944.9|938|250
1718091000000|2024-06-11 07:30:00|946.25|939.35|946.7|939.8|947|940.1|944.85|937.95|308
1718091600000|2024-06-11 07:40:00|945.5|938.6|945.8|938.9|946.5|939.6|944.4|937.5|262
1718091900000|2024-06-11 07:45:00|945.9|939|944.5|937.6|946.75|939.85|941.6|934.7|430
1718092200000|2024-06-11 07:50:00|944.65|937.75|944.3|937.4|946.35|939.45|943.6|936.7|391
1718092500000|2024-06-11 07:55:00|944.35|937.45|946|939.1|946.4|939.5|942.5|935.6|353
1718092800000|2024-06-11 08:00:00|946.1|939.2|946.8|939.9|948|941.1|944.45|937.55|438
1718093100000|2024-06-11 08:05:00|946.7|939.8|947.7|940.8|947.7|940.8|944.65|937.75|298
1718093400000|2024-06-11 08:10:00|947.65|940.75|941.9|935|948|941.1|941.8|934.9|537
1718093700000|2024-06-11 08:15:00|941.85|934.95|943.85|936.95|944.1|937.2|939.85|932.95|466
1718094000000|2024-06-11 08:20:00|943.8|936.9|942.05|935.15|943.85|936.95|941.75|934.85|296
1718094300000|2024-06-11 08:25:00|942.1|935.2|942.15|935.25|942.6|935.7|940.25|933.35|221
1718094600000|2024-06-11 08:30:00|942.1|935.2|943.65|936.75|943.9|937|941.7|934.8|177
1718094900000|2024-06-11 08:35:00|943.6|936.7|947.55|940.65|947.55|940.65|943|936.1|193
1718095200000|2024-06-11 08:40:00|947.6|940.7|947.15|940.25|949.05|942.15|946.3|939.4|266
1718095500000|2024-06-11 08:45:00|946.95|940.05|942.9|936|946.95|940.05|942.8|935.9|314
1718095800000|2024-06-11 08:50:00|942.95|936.05|940.2|933.3|943.3|936.4|939.9|933|319
1718096100000|2024-06-11 08:55:00|940.1|933.2|942.15|935.25|942.3|935.4|940|933.1|226
1718096400000|2024-06-11 09:00:00|942.1|935.2|941.95|935.05|943.1|936.2|940.65|933.75|202
1718096700000|2024-06-11 09:05:00|942|935.1|943.05|936.15|943.65|936.75|941.45|934.55|186
1718097000000|2024-06-11 09:10:00|943|936.1|943.8|936.9|944.45|937.55|942.3|935.4|194
1718097300000|2024-06-11 09:15:00|943.7|936.8|942.15|935.25|945.4|938.5|942.15|935.25|318
1718097600000|2024-06-11 09:20:00|942.1|935.2|938.95|932.05|943.1|936.2|938.5|931.6|392
1718097900000|2024-06-11 09:25:00|939|932.1|939.75|932.85|941.25|934.35|938.2|931.3|420
1718098200000|2024-06-11 09:30:00|939.7|932.8|941.65|934.75|941.85|934.95|938.55|931.65|317
1718098500000|2024-06-11 09:35:00|941.6|934.7|940|933.1|941.6|934.7|939.3|932.4|386
1718098800000|2024-06-11 09:40:00|939.95|933.05|941.15|934.25|942.95|936.05|939.75|932.85|306
1718099100000|2024-06-11 09:45:00|941.1|934.2|940.4|933.5|941.9|935|939.55|932.65|395
1718099400000|2024-06-11 09:50:00|940.45|933.55|939.95|933.05|941.85|934.95|938.4|931.5|619
1718099700000|2024-06-11 09:55:00|939.85|932.95|939|932.1|940.65|933.75|938.5|931.6|255
1718100000000|2024-06-11 10:00:00|938.95|932.05|937.15|930.25|939.05|932.15|935.25|928.35|503
1718100300000|2024-06-11 10:05:00|937.1|930.2|941.3|934.4|941.5|934.6|936.7|929.8|295
1718100600000|2024-06-11 10:10:00|941.1|934.2|946.4|939.5|946.85|939.95|941.1|934.2|203
1718100900000|2024-06-11 10:15:00|946.3|939.4|944.65|937.75|947.1|940.2|943.8|936.9|291
1718101200000|2024-06-11 10:20:00|944.95|938.05|946.3|939.4|946.3|939.4|943.55|936.65|281
1718101500000|2024-06-11 10:25:00|946.05|939.15|949|942.1|949.85|942.95|945.7|938.8|165
1718101800000|2024-06-11 10:30:00|948.9|942|948.25|941.35|948.95|942.05|946.5|939.6|183
1718102100000|2024-06-11 10:35:00|948.45|941.55|947.5|940.6|949.25|942.35|946.85|939.95|135
1718102400000|2024-06-11 10:40:00|947.55|940.65|947.3|940.4|948.7|941.8|945.9|939|179
1718102700000|2024-06-11 10:45:00|947.25|940.35|947.75|940.85|947.75|940.85|946|939.1|183
1718103000000|2024-06-11 10:50:00|947.8|940.9|945.2|938.3|947.9|941|944.75|937.85|146
1718103300000|2024-06-11 10:55:00|945.15|938.25|945.15|938.25|945.15|938.25|943.9|937|166
1718103600000|2024-06-11 11:00:00|945.1|938.2|944.1|937.2|945.45|938.55|944.1|937.2|145
1718103900000|2024-06-11 11:05:00|944.05|937.15|938.8|931.9|944.05|937.15|938.8|931.9|278
1718104200000|2024-06-11 11:10:00|938.85|931.95|943.3|936.4|943.35|936.45|938.75|931.85|189
1718104500000|2024-06-11 11:15:00|943.05|936.15|940.9|934|943.05|936.15|940.45|933.55|234
1718104800000|2024-06-11 11:20:00|940.95|934.05|940.45|933.55|942.1|935.2|939.9|933|201
1718105100000|2024-06-11 11:25:00|940.8|933.9|939.55|932.65|941.05|934.15|938.6|931.7|250
1718105400000|2024-06-11 11:30:00|939.5|932.6|939.25|932.35|941.3|934.4|937.5|930.6|250
1718105700000|2024-06-11 11:35:00|939.15|932.25|941.6|934.7|942.5|935.6|939.15|932.25|116
1718106000000|2024-06-11 11:40:00|941.65|934.75|942.7|935.8|943.1|936.2|941|934.1|116
1718106300000|2024-06-11 11:45:00|942.75|935.85|940.05|933.15|942.85|935.95|940.05|933.15|107
1718106600000|2024-06-11 11:50:00|940|933.1|936|929.1|940.5|933.6|935.85|928.95|138
1718106900000|2024-06-11 11:55:00|936.25|929.35|931.5|924.6|936.85|929.95|931.2|924.3|193
1718107200000|2024-06-11 12:00:00|931.55|924.65|931.25|924.35|934.3|927.4|929.55|922.65|316
1718107500000|2024-06-11 12:05:00|931.2|924.3|933.3|926.4|935.8|928.9|930.3|923.4|235
1718107800000|2024-06-11 12:10:00|933.2|926.3|936.1|929.2|936.4|929.5|932.3|925.4|186
1718108100000|2024-06-11 12:15:00|936.05|929.15|931.95|925.05|936.1|929.2|930.9|924|244
1718108400000|2024-06-11 12:20:00|932|925.1|933|926.1|933|926.1|931.15|924.25|191
1718108700000|2024-06-11 12:25:00|932.9|926|932.8|925.9|933.25|926.35|931.5|924.6|188
1718109000000|2024-06-11 12:30:00|932.85|925.95|930.7|923.8|933.15|926.25|930.6|923.7|226
1718109300000|2024-06-11 12:35:00|930.75|923.85|927.85|920.95|930.85|923.95|927.85|920.95|192
1718109600000|2024-06-11 12:40:00|928|921.1|929.8|922.9|929.8|922.9|927.85|920.95|149
1718109900000|2024-06-11 12:45:00|929.85|922.95|931.7|924.8|931.85|924.95|928.9|922|126
1718110200000|2024-06-11 12:50:00|931.75|924.85|932.9|926|933.4|926.5|931.55|924.65|124
1718110500000|2024-06-11 12:55:00|933.1|926.2|931.65|924.75|934.2|927.3|931.35|924.45|183
1718110800000|2024-06-11 13:00:00|931.6|924.7|927.15|920.25|931.65|924.75|926.25|919.35|440
1718111100000|2024-06-11 13:05:00|927|920.1|932.1|925.2|932.25|925.35|926.75|919.85|285
1718111400000|2024-06-11 13:10:00|932.2|925.3|932.45|925.55|933.35|926.45|930.8|923.9|133
1718111700000|2024-06-11 13:15:00|932.8|925.9|932.3|925.4|933.1|926.2|929|922.1|206
1718112000000|2024-06-11 13:20:00|932.35|925.45|931.35|924.45|932.4|925.5|931.05|924.15|134
1718112300000|2024-06-11 13:25:00|931.4|924.5|930.1|923.2|931.4|924.5|928.2|921.3|185
1718112600000|2024-06-11 13:30:00|930|923.1|927.1|920.2|930.2|923.3|927|920.1|286
1718112900000|2024-06-11 13:35:00|927.15|920.25|925.6|918.7|928.1|921.2|925.6|918.7|194
1718113200000|2024-06-11 13:40:00|925.55|918.65|921.45|914.55|925.55|918.65|919.6|912.7|370
1718113500000|2024-06-11 13:45:00|921.5|914.6|917.9|911|924.05|917.15|914.85|907.95|657
1718113800000|2024-06-11 13:50:00|917.95|911.05|918.55|911.65|921.7|914.8|916.75|909.85|632
1718114100000|2024-06-11 13:55:00|918.5|911.6|919.3|912.4|920.75|913.85|916.7|909.8|600
1718114400000|2024-06-11 14:00:00|919.15|912.25|920.8|913.9|921.6|914.7|917.5|910.6|505
1718114700000|2024-06-11 14:05:00|920.95|914.05|922.45|915.55|923.4|916.5|920.35|913.45|396
1718115000000|2024-06-11 14:10:00|922.4|915.5|925.25|918.35|925.25|918.35|921.3|914.4|300
1718115300000|2024-06-11 14:15:00|925.3|918.4|922.35|915.45|925.55|918.65|922.3|915.4|332
1718115600000|2024-06-11 14:20:00|922.4|915.5|922.95|916.05|924.2|917.3|921.6|914.7|246
1718115900000|2024-06-11 14:25:00|923|916.1|921.4|914.5|923.05|916.15|921.15|914.25|196
1718116200000|2024-06-11 14:30:00|921.3|914.4|919.2|912.3|921.65|914.75|919|912.1|309
1718116500000|2024-06-11 14:35:00|919.15|912.25|915.85|908.95|919.85|912.95|915.7|908.8|268
1718116800000|2024-06-11 14:40:00|916|909.1|915.6|908.7|917.65|910.75|915.5|908.6|143
1718117100000|2024-06-11 14:45:00|915.55|908.65|918.2|911.3|918.2|911.3|914.2|907.3|344
1718117400000|2024-06-11 14:50:00|918|911.1|913.85|906.95|919|912.1|913.85|906.95|229
1718117700000|2024-06-11 14:55:00|913.95|907.05|914.55|907.65|915.6|908.7|913.8|906.9|237
1718118000000|2024-06-11 15:00:00|914.6|907.7|908.85|901.95|915.65|908.75|906.85|899.95|316
1718118300000|2024-06-11 15:05:00|909|902.1|908.55|901.65|909.9|903|901.8|894.9|560
1718118600000|2024-06-11 15:10:00|908.6|901.7|911.55|904.65|912.2|905.3|908.55|901.65|530
1718118900000|2024-06-11 15:15:00|911.6|904.7|903.25|896.35|912.65|905.75|902.5|895.6|431
1718119200000|2024-06-11 15:20:00|903|896.1|903|896.1|903.4|896.5|901|894.1|312
1718119500000|2024-06-11 15:25:00|902.95|896.05|898.2|891.3|903.6|896.7|895.7|888.8|386
1718119800000|2024-06-11 15:30:00|898.25|891.35|892.65|885.75|898.5|891.6|889.1|882.2|622
1718120100000|2024-06-11 15:35:00|892.7|885.8|889.55|882.65|893.1|886.2|884.35|877.45|656
1718120400000|2024-06-11 15:40:00|889.4|882.5|878.75|871.85|889.45|882.55|878.75|871.85|885
1718120700000|2024-06-11 15:45:00|878.8|871.9|890.1|883.2|890.65|883.75|878.8|871.9|757
1718121000000|2024-06-11 15:50:00|890.05|883.15|894.7|887.8|896.2|889.3|889.05|882.15|605
1718121300000|2024-06-11 15:55:00|894.65|887.75|894.1|887.2|896.2|889.3|893.7|886.8|534
1718121600000|2024-06-11 16:00:00|894.2|887.3|902.05|895.15|902.5|895.6|893.25|886.35|529
1718121900000|2024-06-11 16:05:00|902|895.1|907.9|901|911.3|904.4|901.45|894.55|612
1718122200000|2024-06-11 16:10:00|908|901.1|904.2|897.3|908|901.1|902.45|895.55|497
1718122500000|2024-06-11 16:15:00|904.25|897.35|902.8|895.9|905.55|898.65|902.7|895.8|528
1718122800000|2024-06-11 16:20:00|902.7|895.8|903.25|896.35|903.8|896.9|901.45|894.55|287
1718123100000|2024-06-11 16:25:00|903.35|896.45|905.9|899|907.65|900.75|903.35|896.45|286
1718123400000|2024-06-11 16:30:00|906.05|899.15|905.95|899.05|908.15|901.25|904.4|897.5|336
1718123700000|2024-06-11 16:35:00|905.9|899|899.45|892.55|907.05|900.15|899.15|892.25|421
1718124000000|2024-06-11 16:40:00|899.5|892.6|901.6|894.7|901.8|894.9|898.75|891.85|357
1718124300000|2024-06-11 16:45:00|901.55|894.65|899.2|892.3|902.85|895.95|898.8|891.9|287
1718124600000|2024-06-11 16:50:00|899.25|892.35|896.4|889.5|901.9|895|895.9|889|525
1718124900000|2024-06-11 16:55:00|896.45|889.55|897.6|890.7|899.55|892.65|894.75|887.85|509
1718125200000|2024-06-11 17:00:00|897.55|890.65|899|892.1|900.8|893.9|896.55|889.65|602
1718125500000|2024-06-11 17:05:00|899.05|892.15|896.45|889.55|899.4|892.5|894.9|888|477
1718125800000|2024-06-11 17:10:00|896.4|889.5|897.8|890.9|899|892.1|894.8|887.9|390
1718126100000|2024-06-11 17:15:00|897.75|890.85|896.45|889.55|898.95|892.05|895.95|889.05|349
1718126400000|2024-06-11 17:20:00|896.5|889.6|891.6|884.7|896.55|889.65|890.4|883.5|586
1718126700000|2024-06-11 17:25:00|891.55|884.65|891.2|884.3|893.4|886.5|888.65|881.75|491
1718127000000|2024-06-11 17:30:00|891.05|884.15|892.2|885.3|893.4|886.5|890.5|883.6|367
1718127300000|2024-06-11 17:35:00|892.1|885.2|891.3|884.4|893|886.1|890.25|883.35|287
1718127600000|2024-06-11 17:40:00|891.15|884.25|892.4|885.5|892.85|885.95|891.15|884.25|212
1718127900000|2024-06-11 17:45:00|892.45|885.55|896.8|889.9|897.3|890.4|891.35|884.45|349
1718128200000|2024-06-11 17:50:00|897.15|890.25|901.65|894.75|903.15|896.25|897.15|890.25|306
1718128500000|2024-06-11 17:55:00|901.75|894.85|901.3|894.4|903.25|896.35|900.2|893.3|463
1718128800000|2024-06-11 18:00:00|901|894.1|901.45|894.55|902.8|895.9|900.7|893.8|423
1718129100000|2024-06-11 18:05:00|901.4|894.5|897.45|890.55|901.4|894.5|897.35|890.45|383
1718129400000|2024-06-11 18:10:00|897.35|890.45|898.15|891.25|898.4|891.5|896.65|889.75|242
1718129700000|2024-06-11 18:15:00|898.1|891.2|900.7|893.8|900.8|893.9|897.55|890.65|302
1718130000000|2024-06-11 18:20:00|900.6|893.7|902.8|895.9|904.15|897.25|900.15|893.25|273
1718130300000|2024-06-11 18:25:00|902.85|895.95|904.7|897.8|906.4|899.5|902.8|895.9|277
1718130600000|2024-06-11 18:30:00|904.65|897.75|905.85|898.95|907.2|900.3|903.5|896.6|246
1718130900000|2024-06-11 18:35:00|905.65|898.75|907.65|900.75|908.05|901.15|905.3|898.4|271
1718131200000|2024-06-11 18:40:00|907.7|900.8|906.8|899.9|909.3|902.4|906.6|899.7|306
1718131500000|2024-06-11 18:45:00|906.2|899.3|905.35|898.45|906.3|899.4|904.65|897.75|266
1718131800000|2024-06-11 18:50:00|905.4|898.5|904.4|897.5|906.25|899.35|904|897.1|153
1718132100000|2024-06-11 18:55:00|904.55|897.65|905.6|898.7|905.6|898.7|903.45|896.55|131
1718132400000|2024-06-11 19:00:00|905.4|898.5|906.9|900|906.95|900.05|904.85|897.95|102
1718132700000|2024-06-11 19:05:00|907|900.1|906.95|900.05|907.35|900.45|905.35|898.45|79
1718133000000|2024-06-11 19:10:00|907|900.1|906.95|900.05|907.3|900.4|905.5|898.6|95
1718133300000|2024-06-11 19:15:00|906.85|899.95|903.6|896.7|907.2|900.3|903.25|896.35|133
1718133600000|2024-06-11 19:20:00|903.7|896.8|904.45|897.55|905.1|898.2|903.15|896.25|77
1718133900000|2024-06-11 19:25:00|904.4|897.5|904.4|897.5|904.75|897.85|903.9|897|67
1718134200000|2024-06-11 19:30:00|904.3|897.4|906.1|899.2|906.1|899.2|904.3|897.4|47
1718134500000|2024-06-11 19:35:00|906.05|899.15|907.35|900.45|907.5|900.6|905.4|898.5|74
1718134800000|2024-06-11 19:40:00|907.4|900.5|904.8|897.9|907.4|900.5|904.1|897.2|71
1718135100000|2024-06-11 19:45:00|904.9|898|906.85|899.95|907.8|900.9|904.6|897.7|149
1718135400000|2024-06-11 19:50:00|906.8|899.9|908.35|901.45|908.5|901.6|906.75|899.85|89
1718135700000|2024-06-11 19:55:00|908.4|901.5|907.1|900.2|909|902.1|906.25|899.35|125
1718136000000|2024-06-11 20:00:00|907.05|900.15|904.9|898|907.05|900.15|904.35|897.45|117
1718136300000|2024-06-11 20:05:00|905|898.1|907.2|900.3|908|901.1|904.7|897.8|87
1718136600000|2024-06-11 20:10:00|907.05|900.15|907.15|900.25|907.35|900.45|906.5|899.6|76
1718136900000|2024-06-11 20:15:00|907.35|900.45|906.05|899.15|907.35|900.45|906.05|899.15|31
1718137200000|2024-06-11 20:20:00|905.6|898.7|905.5|898.6|906.35|899.45|905.35|898.45|52
1718137500000|2024-06-11 20:25:00|905.45|898.55|906.5|899.6|906.5|899.6|905.05|898.15|29
1718137800000|2024-06-11 20:30:00|906.45|899.55|905.8|898.9|906.45|899.55|905.25|898.35|37
1718138100000|2024-06-11 20:35:00|905.6|898.7|905.45|898.55|905.8|898.9|904.6|897.7|40
1718138400000|2024-06-11 20:40:00|905.4|898.5|905.15|898.25|905.95|899.05|905.15|898.25|27
1718138700000|2024-06-11 20:45:00|905.2|898.3|905.45|898.55|905.75|898.85|905.15|898.25|46
1718139000000|2024-06-11 20:50:00|905.6|898.7|905.45|898.55|905.6|898.7|904.25|897.35|58
1718139300000|2024-06-11 20:55:00|905.4|898.5|906.13|899.23|906.53|899.63|905.35|898.45|58
1718139600000|2024-06-11 21:00:00|906.1|899.2|904.88|897.98|906.49|899.59|904.72|897.82|199
1718139900000|2024-06-11 21:05:00|904.9|898|905.17|898.27|905.4|898.5|904.7|897.8|145
1718140200000|2024-06-11 21:10:00|905.08|898.18|904.41|897.51|905.39|898.49|904.41|897.51|43
1718140500000|2024-06-11 21:15:00|904.31|897.41|904.92|898.02|905.05|898.15|903.99|897.09|142
1718140800000|2024-06-11 21:20:00|904.95|898.05|904.6|897.7|905.62|898.72|904.56|897.66|128
1718141100000|2024-06-11 21:25:00|904.56|897.66|904.89|897.99|904.89|897.99|904.53|897.63|45
1718141400000|2024-06-11 21:30:00|904.8|897.9|904.59|897.69|904.8|897.9|903.61|896.71|93
1718141700000|2024-06-11 21:35:00|904.53|897.63|905.23|898.33|905.24|898.34|904.42|897.52|76
1718142000000|2024-06-11 21:40:00|905.25|898.35|905.4|898.5|905.55|898.65|905.12|898.22|115
1718142300000|2024-06-11 21:45:00|905.36|898.46|905.52|898.62|905.52|898.62|905.04|898.14|76
1718142600000|2024-06-11 21:50:00|905.5|898.6|905.6|898.7|906.05|899.15|905.47|898.57|191
1718142900000|2024-06-11 21:55:00|905.62|898.72|905.8|898.9|906.64|899.74|905.43|898.53|237
1718143200000|2024-06-11 22:00:00|905.75|898.85|903.1|896.2|905.75|898.85|903.1|896.2|42
1718143500000|2024-06-11 22:05:00|903.2|896.3|900.9|894|903.25|896.35|900.8|893.9|86
1718143800000|2024-06-11 22:10:00|900.8|893.9|902.15|895.25|902.5|895.6|900.15|893.25|86
1718144100000|2024-06-11 22:15:00|902.2|895.3|900.8|893.9|903.15|896.25|900.75|893.85|55
1718144400000|2024-06-11 22:20:00|900.85|893.95|899.3|892.4|901.1|894.2|899.3|892.4|84
1718144700000|2024-06-11 22:25:00|899.35|892.45|898.55|891.65|899.45|892.55|897.6|890.7|64
1718145000000|2024-06-11 22:30:00|898.6|891.7|899.3|892.4|899.3|892.4|898.05|891.15|51
1718145300000|2024-06-11 22:35:00|899.5|892.6|901.15|894.25|901.3|894.4|899.45|892.55|76
1718145600000|2024-06-11 22:40:00|900.95|894.05|901.7|894.8|901.7|894.8|900.05|893.15|58
1718145900000|2024-06-11 22:45:00|901.6|894.7|901|894.1|901.6|894.7|900.2|893.3|73
1718146200000|2024-06-11 22:50:00|901.05|894.15|900.3|893.4|901.05|894.15|899.7|892.8|38
1718146500000|2024-06-11 22:55:00|900.25|893.35|900.65|893.75|901.3|894.4|900|893.1|44
1718146800000|2024-06-11 23:00:00|900.55|893.65|901.25|894.35|902.2|895.3|900.55|893.65|77
1718147100000|2024-06-11 23:05:00|901.3|894.4|902.6|895.7|902.7|895.8|901.05|894.15|60
1718147400000|2024-06-11 23:10:00|902.7|895.8|902.95|896.05|904.3|897.4|902.6|895.7|143
1718147700000|2024-06-11 23:15:00|902.85|895.95|902.7|895.8|903.15|896.25|902.35|895.45|80
1718148000000|2024-06-11 23:20:00|902.75|895.85|901.5|894.6|903.05|896.15|901.45|894.55|59
1718148300000|2024-06-11 23:25:00|901.45|894.55|901.4|894.5|901.8|894.9|900.45|893.55|71
1718148600000|2024-06-11 23:30:00|901.2|894.3|902.1|895.2|902.55|895.65|900.95|894.05|59
1718148900000|2024-06-11 23:35:00|902.15|895.25|903.55|896.65|903.55|896.65|902.15|895.25|46
1718149200000|2024-06-11 23:40:00|903.6|896.7|904|897.1|904.4|897.5|902.8|895.9|47
1718149500000|2024-06-11 23:45:00|903.9|897|903.3|896.4|904.4|897.5|903.3|896.4|28
1718149800000|2024-06-11 23:50:00|903.2|896.3|902.25|895.35|903.25|896.35|902|895.1|75
1718150100000|2024-06-11 23:55:00|902.15|895.25|901.2|894.3|902.15|895.25|901|894.1|49
1718150400000|2024-06-12 00:00:00|901.15|894.25|899.05|892.15|901.15|894.25|898.8|891.9|127
1718150700000|2024-06-12 00:05:00|899|892.1|899.45|892.55|900|893.1|898.75|891.85|103
1718151000000|2024-06-12 00:10:00|899.4|892.5|901.25|894.35|901.6|894.7|899.35|892.45|88
1718151300000|2024-06-12 00:15:00|901.3|894.4|900.75|893.85|902|895.1|900.15|893.25|73
1718151600000|2024-06-12 00:20:00|900.7|893.8|898.65|891.75|900.7|893.8|898.55|891.65|118
1718151900000|2024-06-12 00:25:00|898.6|891.7|898.25|891.35|899.4|892.5|898.05|891.15|81
1718152200000|2024-06-12 00:30:00|898.3|891.4|897.1|890.2|899.25|892.35|896.3|889.4|98
1718152500000|2024-06-12 00:35:00|897.05|890.15|896.75|889.85|898|891.1|896.6|889.7|69
1718152800000|2024-06-12 00:40:00|896.7|889.8|898.6|891.7|898.75|891.85|896.65|889.75|57
1718153100000|2024-06-12 00:45:00|898.65|891.75|897.45|890.55|898.65|891.75|897.3|890.4|62
1718153400000|2024-06-12 00:50:00|897.4|890.5|897|890.1|898.25|891.35|896.45|889.55|125
1718153700000|2024-06-12 00:55:00|897.05|890.15|899.35|892.45|899.55|892.65|897.05|890.15|82
1718154000000|2024-06-12 01:00:00|899.3|892.4|901.5|894.6|901.85|894.95|899.2|892.3|125
1718154300000|2024-06-12 01:05:00|901.45|894.55|901.9|895|902.75|895.85|901|894.1|70
1718154600000|2024-06-12 01:10:00|901.95|895.05|898|891.1|901.95|895.05|897.1|890.2|202
1718154900000|2024-06-12 01:15:00|898.2|891.3|898.3|891.4|899.7|892.8|897.65|890.75|207
1718155200000|2024-06-12 01:20:00|898.4|891.5|897.3|890.4|899.35|892.45|896.6|889.7|312
1718155500000|2024-06-12 01:25:00|897.25|890.35|893.85|886.95|897.35|890.45|893.55|886.65|375
1718155800000|2024-06-12 01:30:00|893.9|887|892.5|885.6|894.4|887.5|890.4|883.5|299
1718156100000|2024-06-12 01:35:00|892.45|885.55|891.65|884.75|893|886.1|891.25|884.35|185
1718156400000|2024-06-12 01:40:00|891.7|884.8|886.35|879.45|891.9|885|881.7|874.8|535
1718156700000|2024-06-12 01:45:00|886.25|879.35|889.7|882.8|889.7|882.8|884.5|877.6|658
1718157000000|2024-06-12 01:50:00|889.65|882.75|892.4|885.5|892.8|885.9|889.65|882.75|451
1718157300000|2024-06-12 01:55:00|892.45|885.55|893.95|887.05|894.3|887.4|892.4|885.5|308
1718157600000|2024-06-12 02:00:00|893.9|887|893|886.1|894.85|887.95|892.85|885.95|235
1718157900000|2024-06-12 02:05:00|893.05|886.15|900.2|893.3|901.25|894.35|893.05|886.15|408
1718158200000|2024-06-12 02:10:00|900.15|893.25|900.65|893.75|901.4|894.5|899.9|893|248
1718158500000|2024-06-12 02:15:00|900.7|893.8|902.45|895.55|902.5|895.6|900.7|893.8|284
1718158800000|2024-06-12 02:20:00|902.4|895.5|905.35|898.45|907.9|901|902.05|895.15|295
1718159100000|2024-06-12 02:25:00|905.4|898.5|908.85|901.95|909.4|902.5|905|898.1|169
1718159400000|2024-06-12 02:30:00|909.1|902.2|907.25|900.35|910.45|903.55|906.2|899.3|401
1718159700000|2024-06-12 02:35:00|907.2|900.3|909.25|902.35|910.8|903.9|906.45|899.55|308
1718160000000|2024-06-12 02:40:00|909.2|902.3|909.5|902.6|910.7|903.8|908.65|901.75|324
1718160300000|2024-06-12 02:45:00|909.45|902.55|911|904.1|911.6|904.7|909.35|902.45|377
1718160600000|2024-06-12 02:50:00|911.05|904.15|911.25|904.35|914.25|907.35|910.75|903.85|266
1718160900000|2024-06-12 02:55:00|911.2|904.3|912.45|905.55|913.1|906.2|911|904.1|159
1718161200000|2024-06-12 03:00:00|912.3|905.4|908.25|901.35|914.05|907.15|907.55|900.65|358
1718161500000|2024-06-12 03:05:00|908.3|901.4|908.15|901.25|909.55|902.65|908.05|901.15|98
1718161800000|2024-06-12 03:10:00|908.2|901.3|908.25|901.35|909.05|902.15|907.05|900.15|192
1718162100000|2024-06-12 03:15:00|908.4|901.5|915.25|908.35|915.95|909.05|908.35|901.45|215
1718162400000|2024-06-12 03:20:00|915.3|908.4|916.55|909.65|918.9|912|914.45|907.55|400
1718162700000|2024-06-12 03:25:00|916.5|909.6|921.4|914.5|922.2|915.3|916.5|909.6|274
1718163000000|2024-06-12 03:30:00|921.35|914.45|921.85|914.95|926.75|919.85|919.6|912.7|323
1718163300000|2024-06-12 03:35:00|921.8|914.9|920.75|913.85|925.45|918.55|920.75|913.85|265
1718163600000|2024-06-12 03:40:00|920.6|913.7|923.65|916.75|923.65|916.75|919.95|913.05|243
1718163900000|2024-06-12 03:45:00|923.7|916.8|924.15|917.25|924.55|917.65|922.45|915.55|234
1718164200000|2024-06-12 03:50:00|924.3|917.4|925.2|918.3|926.5|919.6|924.05|917.15|168
1718164500000|2024-06-12 03:55:00|925.1|918.2|924|917.1|926.3|919.4|923.7|916.8|182
1718164800000|2024-06-12 04:00:00|923.95|917.05|922.8|915.9|927.5|920.6|920|913.1|358
1718165100000|2024-06-12 04:05:00|922.75|915.85|924.05|917.15|924.2|917.3|919.75|912.85|317
1718165400000|2024-06-12 04:10:00|924|917.1|925.65|918.75|926.95|920.05|922|915.1|357
1718165700000|2024-06-12 04:15:00|925.6|918.7|934.4|927.5|934.45|927.55|925.35|918.45|478
1718166000000|2024-06-12 04:20:00|934.45|927.55|934.75|927.85|939.5|932.6|933.8|926.9|618
1718166300000|2024-06-12 04:25:00|934.25|927.35|938.1|931.2|940.1|933.2|933.65|926.75|539
1718166600000|2024-06-12 04:30:00|938.15|931.25|934.5|927.6|938.15|931.25|934.35|927.45|465
1718166900000|2024-06-12 04:35:00|934.35|927.45|934.5|927.6|935.8|928.9|934.2|927.3|389
1718167200000|2024-06-12 04:40:00|934.35|927.45|934.15|927.25|934.9|928|931.85|924.95|292
1718167500000|2024-06-12 04:45:00|934.2|927.3|931.3|924.4|934.95|928.05|931.3|924.4|350
1718167800000|2024-06-12 04:50:00|931.25|924.35|930.75|923.85|933.05|926.15|929.55|922.65|379
1718168100000|2024-06-12 04:55:00|930.8|923.9|926|919.1|930.8|923.9|924.65|917.75|304
1718168400000|2024-06-12 05:00:00|925.75|918.85|924.5|917.6|927.4|920.5|924.1|917.2|340
1718168700000|2024-06-12 05:05:00|924.6|917.7|924.1|917.2|925.35|918.45|922.1|915.2|222
1718169000000|2024-06-12 05:10:00|924.15|917.25|926.95|920.05|927.65|920.75|923.7|916.8|181
1718169300000|2024-06-12 05:15:00|926.9|920|928.05|921.15|928.8|921.9|926.85|919.95|301
1718169600000|2024-06-12 05:20:00|928|921.1|930.7|923.8|932.5|925.6|927.6|920.7|255
1718169900000|2024-06-12 05:25:00|930.75|923.85|928.55|921.65|930.75|923.85|928.2|921.3|221
1718170200000|2024-06-12 05:30:00|928.6|921.7|929.6|922.7|930.3|923.4|927.85|920.95|286
1718170500000|2024-06-12 05:35:00|929.65|922.75|928.7|921.8|930.05|923.15|928.05|921.15|192
1718170800000|2024-06-12 05:40:00|928.6|921.7|927.45|920.55|928.7|921.8|926.95|920.05|157
1718171100000|2024-06-12 05:45:00|927.4|920.5|927.45|920.55|931|924.1|927|920.1|391
1718171400000|2024-06-12 05:50:00|927.4|920.5|929.25|922.35|929.35|922.45|926.85|919.95|157
1718171700000|2024-06-12 05:55:00|929.2|922.3|928.1|921.2|930.55|923.65|928|921.1|241
1718172000000|2024-06-12 06:00:00|928.15|921.25|930.1|923.2|930.35|923.45|927.1|920.2|294
1718172300000|2024-06-12 06:05:00|930.05|923.15|929.05|922.15|930.2|923.3|928.35|921.45|178
1718172600000|2024-06-12 06:10:00|929.1|922.2|932.3|925.4|932.5|925.6|928.3|921.4|165
1718172900000|2024-06-12 06:15:00|932.45|925.55|936.15|929.25|937.4|930.5|932.45|925.55|279
1718173200000|2024-06-12 06:20:00|936.2|929.3|938.2|931.3|940.1|933.2|935.2|928.3|270
1718173500000|2024-06-12 06:25:00|938.15|931.25|937.5|930.6|939.6|932.7|937.5|930.6|314
1718173800000|2024-06-12 06:30:00|937.45|930.55|939.25|932.35|939.35|932.45|936.5|929.6|337
1718174100000|2024-06-12 06:35:00|939.3|932.4|941.9|935|941.9|935|939.25|932.35|245
1718174400000|2024-06-12 06:40:00|942.1|935.2|941.6|934.7|943.05|936.15|939.8|932.9|311
1718174700000|2024-06-12 06:45:00|942.2|935.3|941.4|934.5|944.8|937.9|941.4|934.5|294
1718175000000|2024-06-12 06:50:00|941.45|934.55|939.4|932.5|941.45|934.55|938.7|931.8|272
1718175300000|2024-06-12 06:55:00|939.35|932.45|942.95|936.05|943.4|936.5|938.95|932.05|162
1718175600000|2024-06-12 07:00:00|943|936.1|943.15|936.25|946.4|939.5|941.8|934.9|294
1718175900000|2024-06-12 07:05:00|943.2|936.3|941.75|934.85|943.2|936.3|941|934.1|156
1718176200000|2024-06-12 07:10:00|941.8|934.9|946.25|939.35|948.3|941.4|941.75|934.85|255
1718176500000|2024-06-12 07:15:00|946.35|939.45|947.8|940.9|949.15|942.25|945.65|938.75|482
1718176800000|2024-06-12 07:20:00|947.9|941|949.2|942.3|950.2|943.3|947.9|941|456
1718177100000|2024-06-12 07:25:00|949.25|942.35|947.35|940.45|951.95|945.05|946.45|939.55|361
1718177400000|2024-06-12 07:30:00|947.45|940.55|944.9|938|947.45|940.55|944.45|937.55|251
1718177700000|2024-06-12 07:35:00|945.05|938.15|942.9|936|945.3|938.4|942.3|935.4|245
1718178000000|2024-06-12 07:40:00|942.95|936.05|946.5|939.6|946.6|939.7|942.55|935.65|203
1718178300000|2024-06-12 07:45:00|946.45|939.55|944.75|937.85|947.15|940.25|943.05|936.15|206
1718178600000|2024-06-12 07:50:00|944.8|937.9|951.4|944.5|951.85|944.95|944.1|937.2|264
1718178900000|2024-06-12 07:55:00|951.3|944.4|952.05|945.15|952.85|945.95|949.95|943.05|257
1718179200000|2024-06-12 08:00:00|952.1|945.2|953.85|946.95|953.85|946.95|949.05|942.15|423
1718179500000|2024-06-12 08:05:00|953.8|946.9|954.8|947.9|954.85|947.95|952.6|945.7|208
1718179800000|2024-06-12 08:10:00|954.75|947.85|957.65|950.75|958.25|951.35|953.2|946.3|346
1718180100000|2024-06-12 08:15:00|957.7|950.8|956.3|949.4|959.75|952.85|956.3|949.4|288
1718180400000|2024-06-12 08:20:00|956.25|949.35|956|949.1|957.65|950.75|955.5|948.6|272
1718180700000|2024-06-12 08:25:00|955.95|949.05|956.35|949.45|959.1|952.2|955.1|948.2|229
1718181000000|2024-06-12 08:30:00|956.4|949.5|955.4|948.5|957.75|950.85|955.4|948.5|266
1718181300000|2024-06-12 08:35:00|955.45|948.55|953.5|946.6|955.45|948.55|953.25|946.35|244
1718181600000|2024-06-12 08:40:00|953.45|946.55|956.85|949.95|958|951.1|952.2|945.3|214
1718181900000|2024-06-12 08:45:00|956.9|950|961.6|954.7|962.3|955.4|956.7|949.8|359
1718182200000|2024-06-12 08:50:00|961.55|954.65|962.55|955.65|963.4|956.5|961.35|954.45|254
1718182500000|2024-06-12 08:55:00|962.5|955.6|961.25|954.35|963|956.1|959.75|952.85|241
1718182800000|2024-06-12 09:00:00|961.3|954.4|955.55|948.65|961.9|955|955.2|948.3|340
1718183100000|2024-06-12 09:05:00|955.6|948.7|955.85|948.95|957.15|950.25|954.25|947.35|300
1718183400000|2024-06-12 09:10:00|955.9|949|953.4|946.5|957.65|950.75|953.3|946.4|224
1718183700000|2024-06-12 09:15:00|953.35|946.45|955.45|948.55|956|949.1|952.5|945.6|231
1718184000000|2024-06-12 09:20:00|955.4|948.5|955.45|948.55|957.15|950.25|953.7|946.8|245
1718184300000|2024-06-12 09:25:00|955.5|948.6|955.6|948.7|955.6|948.7|954.05|947.15|122
1718184600000|2024-06-12 09:30:00|955.65|948.75|950.8|943.9|955.65|948.75|950.3|943.4|315
1718184900000|2024-06-12 09:35:00|950.85|943.95|949|942.1|950.85|943.95|947.3|940.4|284
1718185200000|2024-06-12 09:40:00|949.05|942.15|950.45|943.55|951.7|944.8|949.05|942.15|247
1718185500000|2024-06-12 09:45:00|950.5|943.6|952.45|945.55|954.2|947.3|949.4|942.5|212
1718185800000|2024-06-12 09:50:00|952.4|945.5|957.55|950.65|958|951.1|952.1|945.2|302
1718186100000|2024-06-12 09:55:00|957.7|950.8|962.8|955.9|964.4|957.5|956.85|949.95|519
1718186400000|2024-06-12 10:00:00|962.75|955.85|971.5|964.6|972.8|965.9|962.75|955.85|293
1718186700000|2024-06-12 10:05:00|971.1|964.2|981|974.1|982.7|975.8|968.85|961.95|407
1718187000000|2024-06-12 10:10:00|980.95|974.05|978.25|971.35|981.3|974.4|974.75|967.85|555
1718187300000|2024-06-12 10:15:00|978.3|971.4|979.4|972.5|985.25|978.35|976.9|970|547
1718187600000|2024-06-12 10:20:00|979.1|972.2|972.5|965.6|979.65|972.75|971.75|964.85|437
1718187900000|2024-06-12 10:25:00|972.6|965.7|974.4|967.5|976.05|969.15|972.4|965.5|300
1718188500000|2024-06-12 10:35:00|972.7|965.8|969.6|962.7|972.7|965.8|969|962.1|134
1718188800000|2024-06-12 10:40:00|969.5|962.6|972.05|965.15|976.1|969.2|969.5|962.6|337
1718189100000|2024-06-12 10:45:00|972.1|965.2|974.55|967.65|977.7|970.8|971.45|964.55|235
1718189400000|2024-06-12 10:50:00|974.5|967.6|974.9|968|976.9|970|973.7|966.8|281
1718189700000|2024-06-12 10:55:00|974.75|967.85|976.7|969.8|977.7|970.8|974.6|967.7|152
1718190000000|2024-06-12 11:00:00|976.65|969.75|974.1|967.2|977.2|970.3|973.75|966.85|270
1718190300000|2024-06-12 11:05:00|974.25|967.35|974.9|968|975.55|968.65|973.95|967.05|144
1718190600000|2024-06-12 11:10:00|974.75|967.85|974.65|967.75|979.05|972.15|974.05|967.15|195
1718190900000|2024-06-12 11:15:00|974.85|967.95|974.6|967.7|976.8|969.9|973.7|966.8|215
1718191200000|2024-06-12 11:20:00|974.55|967.65|973.7|966.8|975.1|968.2|972.95|966.05|199
1718191500000|2024-06-12 11:25:00|973.75|966.85|972.15|965.25|974.4|967.5|969.85|962.95|272
1718191800000|2024-06-12 11:30:00|971.8|964.9|974.35|967.45|975.9|969|971|964.1|199
1718192100000|2024-06-12 11:35:00|974.5|967.6|970.65|963.75|974.7|967.8|970.3|963.4|260
1718192400000|2024-06-12 11:40:00|970.7|963.8|972.1|965.2|972.8|965.9|968.75|961.85|244
1718192700000|2024-06-12 11:45:00|972.45|965.55|972.45|965.55|974.35|967.45|971.95|965.05|260
1718193000000|2024-06-12 11:50:00|972.5|965.6|974.35|967.45|974.7|967.8|972.3|965.4|150
1718193300000|2024-06-12 11:55:00|974.55|967.65|972.7|965.8|974.7|967.8|970.75|963.85|224
1718193600000|2024-06-12 12:00:00|972.75|965.85|976.45|969.55|976.45|969.55|971.25|964.35|258
1718193900000|2024-06-12 12:05:00|976.5|969.6|976.2|969.3|978|971.1|974.65|967.75|228
1718194200000|2024-06-12 12:10:00|976.4|969.5|975.9|969|980|973.1|975|968.1|215
1718194500000|2024-06-12 12:15:00|976|969.1|978.85|971.95|979.2|972.3|975.8|968.9|236
1718194800000|2024-06-12 12:20:00|978.8|971.9|981.7|974.8|983.6|976.7|978.8|971.9|256
1718195100000|2024-06-12 12:25:00|981.75|974.85|982.57|975.67|983|976.1|977.45|970.55|497
1718195400000|2024-06-12 12:30:00|982.64|975.74|1004.43|997.53|1004.76|997.86|982.64|975.74|1124
1718195700000|2024-06-12 12:35:00|1004.6|997.7|1009.92|1003.02|1012.22|1005.32|1002.82|995.92|1129
1718196000000|2024-06-12 12:40:00|1009.99|1003.09|1020.6|1013.7|1021.38|1014.48|1009.95|1003.05|1040
1718196300000|2024-06-12 12:45:00|1020.87|1013.97|1020.42|1013.52|1027.82|1020.92|1013.54|1006.64|1099
1718196600000|2024-06-12 12:50:00|1020.46|1013.56|1022.65|1015.75|1030.32|1023.42|1020.41|1013.51|1044
1718196900000|2024-06-12 12:55:00|1022.61|1015.71|1023.64|1016.74|1026.5|1019.6|1020.01|1013.11|920
1718197200000|2024-06-12 13:00:00|1023.76|1016.86|1029.92|1023.02|1030.88|1023.98|1023.76|1016.86|1009
1718197500000|2024-06-12 13:05:00|1029.93|1023.03|1035.37|1028.47|1036.14|1029.24|1029.53|1022.63|966
1718197800000|2024-06-12 13:10:00|1035.36|1028.46|1031.91|1025.01|1035.8|1028.9|1030.19|1023.29|990
1718198100000|2024-06-12 13:15:00|1031.96|1025.06|1026.8|1019.9|1035.69|1028.79|1026.65|1019.75|1020
1718198400000|2024-06-12 13:20:00|1026.83|1019.93|1025.9|1019|1029.25|1022.35|1024.35|1017.45|864
1718198700000|2024-06-12 13:25:00|1025.83|1018.93|1018.9|1012|1027.6|1020.7|1018.73|1011.83|980
1718199000000|2024-06-12 13:30:00|1018.98|1012.08|1015.45|1008.55|1019.5|1012.6|1011.1|1004.2|842
1718199300000|2024-06-12 13:35:00|1015.48|1008.58|1014.43|1007.53|1017.87|1010.97|1013.7|1006.8|884
1718199600000|2024-06-12 13:40:00|1014.31|1007.41|1014.38|1007.48|1015.48|1008.58|1011.5|1004.6|736
1718199900000|2024-06-12 13:45:00|1014.45|1007.55|1015.8|1008.9|1021.18|1014.28|1012.18|1005.28|780
1718200200000|2024-06-12 13:50:00|1015.74|1008.84|1007.45|1000.55|1017.06|1010.16|1007.38|1000.48|833
1718200500000|2024-06-12 13:55:00|1007.41|1000.51|1009.9|1003|1010.88|1003.98|1007.37|1000.47|699
1718200800000|2024-06-12 14:00:00|1009.88|1002.98|1010.16|1003.26|1012.66|1005.76|1009.3|1002.4|913
1718201100000|2024-06-12 14:05:00|1010.38|1003.48|1015.93|1009.03|1019.31|1012.41|1010.38|1003.48|876
1718201400000|2024-06-12 14:10:00|1015.97|1009.07|1025.46|1018.56|1026.72|1019.82|1015.97|1009.07|897
1718201700000|2024-06-12 14:15:00|1025.47|1018.57|1024.47|1017.57|1028.53|1021.63|1024.05|1017.15|961
1718202000000|2024-06-12 14:20:00|1024.51|1017.61|1028.82|1020.62|1028.98|1020.78|1024.5|1017.6|815
1718202300000|2024-06-12 14:25:00|1028.84|1020.64|1027.79|1019.59|1029.34|1021.14|1026.14|1017.94|721
1718202600000|2024-06-12 14:30:00|1027.75|1019.55|1031.52|1023.32|1031.65|1023.45|1024.87|1016.67|832
1718202900000|2024-06-12 14:35:00|1031.56|1023.36|1022.08|1013.88|1031.56|1023.36|1021.67|1013.47|835
1718203200000|2024-06-12 14:40:00|1022.06|1013.86|1019.25|1011.05|1022.5|1014.3|1017.97|1009.77|794
1718203500000|2024-06-12 14:45:00|1019.22|1011.02|1016.04|1007.84|1020.54|1012.34|1015.12|1006.92|757
1718203800000|2024-06-12 14:50:00|1016|1007.8|1016.67|1008.47|1019.37|1011.17|1016|1007.8|713
1718204100000|2024-06-12 14:55:00|1016.65|1008.45|1018.22|1010.02|1018.76|1010.56|1016.43|1008.23|706
1718204400000|2024-06-12 15:00:00|1018.2|1010|1018.03|1009.83|1020.27|1012.07|1017.2|1009|834
1718204700000|2024-06-12 15:05:00|1018.07|1009.87|1016.4|1008.2|1018.35|1010.15|1014.51|1006.31|913
1718205000000|2024-06-12 15:10:00|1016.37|1008.17|1017.39|1009.19|1018.6|1010.4|1016.37|1008.17|522
1718205300000|2024-06-12 15:15:00|1017.45|1009.25|1023.14|1014.94|1023.14|1014.94|1016.25|1008.05|650
1718205600000|2024-06-12 15:20:00|1023.15|1014.95|1024.04|1015.84|1026.43|1018.23|1022.54|1014.34|763
1718205900000|2024-06-12 15:25:00|1024.03|1015.83|1024.45|1016.25|1028.46|1020.26|1022.67|1014.47|587
1718206200000|2024-06-12 15:30:00|1024.46|1016.26|1025.66|1017.46|1027.63|1019.43|1024.19|1015.99|613
1718206500000|2024-06-12 15:35:00|1025.65|1017.45|1024.19|1015.99|1027.1|1018.9|1022.72|1014.52|628
1718206800000|2024-06-12 15:40:00|1024.16|1015.96|1021.2|1013|1024.78|1016.58|1021.11|1012.91|716
1718207100000|2024-06-12 15:45:00|1021.22|1013.02|1023.95|1015.75|1025.31|1017.11|1021.02|1012.82|708
1718207400000|2024-06-12 15:50:00|1023.92|1015.72|1026.73|1018.53|1028.78|1020.58|1023.92|1015.72|579
1718207700000|2024-06-12 15:55:00|1026.75|1018.55|1027.87|1019.67|1028.34|1020.14|1025.9|1017.7|579
1718208000000|2024-06-12 16:00:00|1027.89|1019.69|1027.62|1019.42|1028.82|1020.62|1026.25|1018.05|758
1718208300000|2024-06-12 16:05:00|1027.57|1019.37|1030.09|1021.89|1030.52|1022.32|1026.22|1018.02|795
1718208600000|2024-06-12 16:10:00|1030.1|1021.9|1029.43|1021.23|1031.19|1022.99|1028.61|1020.41|622
1718208900000|2024-06-12 16:15:00|1029.4|1021.2|1025.08|1016.88|1030.03|1021.83|1024.9|1016.7|533
1718209200000|2024-06-12 16:20:00|1025.13|1016.93|1029.97|1021.77|1031.19|1022.99|1025.03|1016.83|775
1718209500000|2024-06-12 16:25:00|1029.95|1021.75|1025.11|1016.91|1030.35|1022.15|1024.95|1016.75|846
1718209800000|2024-06-12 16:30:00|1025.21|1017.01|1027.4|1019.2|1028.13|1019.93|1022.74|1014.54|878
1718210100000|2024-06-12 16:35:00|1027.41|1019.21|1033.05|1024.85|1035.7|1027.5|1027.14|1018.94|868
1718210400000|2024-06-12 16:40:00|1033.07|1024.87|1029.1|1020.9|1034.48|1026.28|1028.86|1020.66|666
1718210700000|2024-06-12 16:45:00|1029.15|1020.95|1028.47|1020.27|1032.45|1024.25|1027.77|1019.57|700
1718211000000|2024-06-12 16:50:00|1028.49|1020.29|1030.2|1022|1030.45|1022.25|1028.2|1020|571
1718211300000|2024-06-12 16:55:00|1030.21|1022.01|1031.98|1023.78|1033.43|1025.23|1029.64|1021.44|606
1718211600000|2024-06-12 17:00:00|1031.9|1023.7|1026.49|1018.29|1034.67|1026.47|1025.24|1017.04|827
1718211900000|2024-06-12 17:05:00|1026.5|1018.3|1025.47|1017.27|1028.49|1020.29|1019.85|1011.65|695
1718212200000|2024-06-12 17:10:00|1025.44|1017.24|1027.3|1019.1|1029.91|1021.71|1025.38|1017.18|655
1718212500000|2024-06-12 17:15:00|1027.28|1019.08|1030.14|1021.94|1031.61|1023.41|1025.49|1017.29|653
1718212800000|2024-06-12 17:20:00|1030.15|1021.95|1032.97|1024.77|1033.98|1025.78|1030.15|1021.95|545
1718213100000|2024-06-12 17:25:00|1033.02|1024.82|1035.8|1027.6|1037.89|1029.69|1031.31|1023.11|596
1718213400000|2024-06-12 17:30:00|1035.81|1027.61|1029.63|1021.43|1036.15|1027.95|1029.02|1020.82|739
1718213700000|2024-06-12 17:35:00|1029.7|1021.5|1033.4|1025.2|1034.35|1026.15|1029.1|1020.9|678
1718214000000|2024-06-12 17:40:00|1033.39|1025.19|1029.16|1020.96|1034.52|1026.32|1027.85|1019.65|547
1718214300000|2024-06-12 17:45:00|1029.2|1021|1026.16|1017.96|1029.43|1021.23|1026.08|1017.88|606
1718214600000|2024-06-12 17:50:00|1026.2|1018|1030.03|1021.83|1030.28|1022.08|1026.19|1017.99|612
1718214900000|2024-06-12 17:55:00|1029.98|1021.78|1031.06|1022.86|1032.16|1023.96|1027.66|1019.46|794
1718215200000|2024-06-12 18:00:00|1031.01|1022.81|1019.14|1010.94|1031.25|1023.05|1007.67|999.47|1131
1718215500000|2024-06-12 18:05:00|1018.93|1010.73|1011.88|1003.68|1019.6|1011.4|1009.3|1001.1|1118
1718215800000|2024-06-12 18:10:00|1011.92|1003.72|1017.22|1009.02|1018.25|1010.05|1011.92|1003.72|1050
1718216100000|2024-06-12 18:15:00|1017.29|1009.09|1026.02|1017.82|1026.24|1018.04|1017.27|1009.07|1031
1718216400000|2024-06-12 18:20:00|1025.86|1017.66|1024.29|1016.09|1025.86|1017.66|1020.98|1012.78|1019
1718216700000|2024-06-12 18:25:00|1024.14|1015.94|1020.43|1012.23|1025.01|1016.81|1019.28|1011.08|921
1718217000000|2024-06-12 18:30:00|1020.31|1012.11|1020.95|1012.75|1025.32|1017.12|1016.88|1008.68|1017
1718217300000|2024-06-12 18:35:00|1020.91|1012.71|1028.14|1019.94|1028.14|1019.94|1014.82|1006.62|1037
1718217600000|2024-06-12 18:40:00|1028.17|1019.97|1021.46|1013.26|1029.14|1020.94|1021.36|1013.16|995
1718217900000|2024-06-12 18:45:00|1021.5|1013.3|1012.04|1003.84|1021.82|1013.62|1009.68|1001.48|1071
1718218200000|2024-06-12 18:50:00|1012.05|1003.85|1008|999.8|1014.19|1005.99|1007.77|999.57|1059
1718218500000|2024-06-12 18:55:00|1007.89|999.69|1009.47|1001.27|1011.05|1002.85|1004.76|996.56|1046
1718218800000|2024-06-12 19:00:00|1009.45|1001.25|1018.97|1010.77|1019.68|1011.48|1009.45|1001.25|944
1718219100000|2024-06-12 19:05:00|1019.04|1010.84|1016.02|1007.82|1019.17|1010.97|1015.05|1006.85|962
1718219400000|2024-06-12 19:10:00|1016|1007.8|1017.25|1009.05|1019.05|1010.85|1015.15|1006.95|843
1718219700000|2024-06-12 19:15:00|1017.26|1009.06|1023.29|1015.09|1025.6|1017.4|1016.4|1008.2|848
1718220000000|2024-06-12 19:20:00|1023.26|1015.06|1017.36|1009.16|1028.14|1019.94|1017.29|1009.09|897
1718220300000|2024-06-12 19:25:00|1017.59|1009.39|1011.96|1003.76|1019.24|1011.04|1009.9|1001.7|1097
1718220600000|2024-06-12 19:30:00|1011.95|1003.75|1011.44|1003.24|1012.71|1004.51|1007.65|999.45|1089
1718220900000|2024-06-12 19:35:00|1011.43|1003.23|1006.25|998.05|1014.3|1006.1|1005.93|997.73|944
1718221200000|2024-06-12 19:40:00|1006.3|998.1|999.49|991.29|1006.3|998.1|993.88|985.68|991
1718221500000|2024-06-12 19:45:00|999.48|991.28|989.67|981.47|999.82|991.62|987.97|979.77|1106
1718221800000|2024-06-12 19:50:00|989.55|981.35|984.16|975.96|989.7|981.5|983.96|975.76|1096
1718222100000|2024-06-12 19:55:00|984.12|975.92|987.54|979.34|989.04|980.84|983|974.8|1053
1718222400000|2024-06-12 20:00:00|987.57|979.37|984.83|976.63|989.37|981.17|983.58|975.38|1047
1718222700000|2024-06-12 20:05:00|984.86|976.66|992.89|984.69|997.85|989.65|984.86|976.66|962
1718223000000|2024-06-12 20:10:00|992.87|984.67|992.82|984.62|993.35|985.15|990.12|981.92|776
1718223300000|2024-06-12 20:15:00|992.9|984.7|995.79|987.59|996.68|988.48|991.99|983.79|842
1718223600000|2024-06-12 20:20:00|995.8|987.6|999.18|990.98|1000.47|992.27|995.8|987.6|534
1718223900000|2024-06-12 20:25:00|999.17|990.97|996.73|988.53|999.34|991.14|994.74|986.54|673
1718224200000|2024-06-12 20:30:00|996.7|988.5|1001.36|993.16|1001.53|993.33|996.51|988.31|729
1718224500000|2024-06-12 20:35:00|1001.39|993.19|995.43|987.23|1003.04|994.84|995.25|987.05|707
1718224800000|2024-06-12 20:40:00|995.42|987.22|1001.43|993.23|1001.49|993.29|994.89|986.69|824
1718225100000|2024-06-12 20:45:00|1001.35|993.15|997.77|989.57|1001.51|993.31|996.8|988.6|750
1718225400000|2024-06-12 20:50:00|997.78|989.58|997.99|989.79|998.62|990.42|996.61|988.41|575
1718225700000|2024-06-12 20:55:00|998.01|989.81|998.22|990.02|999.31|991.11|996.67|988.47|510
1718226000000|2024-06-12 21:00:00|998.23|990.03|999.5|991.3|999.67|991.47|997.06|988.86|561
1718226300000|2024-06-12 21:05:00|999.54|991.34|1000.99|992.79|1001.19|992.99|999.14|990.94|396
1718226600000|2024-06-12 21:10:00|1001.04|992.84|1004.64|996.44|1004.7|996.5|1000.53|992.33|327
1718226900000|2024-06-12 21:15:00|1004.72|996.52|1004.35|996.15|1005.49|997.29|1003.1|994.9|427
1718227200000|2024-06-12 21:20:00|1004.32|996.12|1003.28|995.08|1005.07|996.87|1003.11|994.91|377
1718227500000|2024-06-12 21:25:00|1003.29|995.09|1005.26|997.06|1005.28|997.08|999.93|991.73|529
1718227800000|2024-06-12 21:30:00|1005.28|997.08|1005.21|997.01|1005.88|997.68|1004.56|996.36|352
1718228100000|2024-06-12 21:35:00|1005.2|997|1004.45|996.25|1005.67|997.47|1001.91|993.71|403
1718228400000|2024-06-12 21:40:00|1004.46|996.26|1003.25|995.05|1004.79|996.59|1003.04|994.84|376
1718228700000|2024-06-12 21:45:00|1003.27|995.07|1003.81|995.61|1005.08|996.88|1003.15|994.95|232
1718229000000|2024-06-12 21:50:00|1003.84|995.64|1002.04|993.84|1003.92|995.72|1001.6|993.4|297
1718229300000|2024-06-12 21:55:00|1002.06|993.86|1003.15|994.95|1003.25|995.05|1000.21|992.01|338
1718229600000|2024-06-12 22:00:00|1003.1|994.9|1003.4|995.2|1005.15|996.95|1002.9|994.7|152
1718229900000|2024-06-12 22:05:00|1003.45|995.25|1006.75|998.55|1007.4|999.2|1003.2|995|189
1718230200000|2024-06-12 22:10:00|1006.7|998.5|1008.25|1000.05|1008.55|1000.35|1006.65|998.45|101
1718230500000|2024-06-12 22:15:00|1008.2|1000|1002.4|994.2|1008.25|1000.05|1002.4|994.2|232
1718230800000|2024-06-12 22:20:00|1002.45|994.25|1002.05|993.85|1002.85|994.65|999.65|991.45|173
1718231100000|2024-06-12 22:25:00|1002.3|994.1|1005.4|997.2|1005.7|997.5|1002.3|994.1|160
1718231400000|2024-06-12 22:30:00|1005.45|997.25|1006.55|998.35|1008.25|1000.05|1005.1|996.9|167
1718231700000|2024-06-12 22:35:00|1006.45|998.25|1008.55|1000.35|1009.5|1001.3|1006.35|998.15|134
1718232000000|2024-06-12 22:40:00|1008.5|1000.3|1006.4|998.2|1011|1002.8|1006.3|998.1|173
1718232300000|2024-06-12 22:45:00|1006.6|998.4|1010.05|1001.85|1010.15|1001.95|1006.15|997.95|154
1718232600000|2024-06-12 22:50:00|1010.1|1001.9|1014.25|1006.05|1014.25|1006.05|1010.1|1001.9|136
1718232900000|2024-06-12 22:55:00|1014.35|1006.15|1013.45|1005.25|1014.35|1006.15|1012.15|1003.95|134
1718233200000|2024-06-12 23:00:00|1013.65|1005.45|1012.45|1004.25|1014.55|1006.35|1012.25|1004.05|188
1718233500000|2024-06-12 23:05:00|1012.4|1004.2|1009.25|1001.05|1012.45|1004.25|1007.95|999.75|226
1718233800000|2024-06-12 23:10:00|1009.15|1000.95|1010.6|1002.4|1012|1003.8|1009.05|1000.85|191
1718234100000|2024-06-12 23:15:00|1010.65|1002.45|1007.2|999|1011.9|1003.7|1007.1|998.9|242
1718234400000|2024-06-12 23:20:00|1007.25|999.05|1008.6|1000.4|1010.2|1002|1005.5|997.3|254
1718234700000|2024-06-12 23:25:00|1008.5|1000.3|1008.5|1000.3|1008.75|1000.55|1006.45|998.25|182
1718235000000|2024-06-12 23:30:00|1008.55|1000.35|1009.65|1001.45|1010.25|1002.05|1007.5|999.3|165
1718235300000|2024-06-12 23:35:00|1009.55|1001.35|1008.35|1000.15|1009.55|1001.35|1006.85|998.65|183
1718235600000|2024-06-12 23:40:00|1008.3|1000.1|1007.5|999.3|1008.4|1000.2|1006.95|998.75|135
1718235900000|2024-06-12 23:45:00|1007.55|999.35|1010.45|1002.25|1010.45|1002.25|1007.55|999.35|125
1718236200000|2024-06-12 23:50:00|1010.5|1002.3|1010.75|1002.55|1011.2|1003|1010.2|1002|147
1718236500000|2024-06-12 23:55:00|1010.85|1002.65|1011.7|1003.5|1011.7|1003.5|1010.5|1002.3|128
1718236800000|2024-06-13 00:00:00|1011.75|1003.55|1010.75|1002.55|1012.35|1004.15|1009.75|1001.55|332
1718237100000|2024-06-13 00:05:00|1010.7|1002.5|1010.95|1002.75|1012.35|1004.15|1009.15|1000.95|275
1718237400000|2024-06-13 00:10:00|1010.9|1002.7|1009.85|1001.65|1010.9|1002.7|1008.65|1000.45|268
1718237700000|2024-06-13 00:15:00|1009.9|1001.7|1005.7|997.5|1011|1002.8|1003.8|995.6|378
1718238000000|2024-06-13 00:20:00|1005.65|997.45|1008.8|1000.6|1008.8|1000.6|1005.6|997.4|248
1718238300000|2024-06-13 00:25:00|1008.95|1000.75|1011.1|1002.9|1013.1|1004.9|1008.95|1000.75|241
1718238600000|2024-06-13 00:30:00|1011.05|1002.85|1017.35|1009.15|1017.55|1009.35|1011.05|1002.85|261
1718238900000|2024-06-13 00:35:00|1017.5|1009.3|1016.5|1008.3|1018.05|1009.85|1015.45|1007.25|200
1718239200000|2024-06-13 00:40:00|1016.45|1008.25|1017.8|1009.6|1018.05|1009.85|1015.85|1007.65|171
1718239500000|2024-06-13 00:45:00|1017.75|1009.55|1018.95|1010.75|1019.35|1011.15|1017.75|1009.55|147
1718239800000|2024-06-13 00:50:00|1018.85|1010.65|1014.45|1006.25|1018.85|1010.65|1013.4|1005.2|208
1718240100000|2024-06-13 00:55:00|1014.6|1006.4|1013.75|1005.55|1015.55|1007.35|1012.15|1003.95|175
1718240400000|2024-06-13 01:00:00|1013.8|1005.6|1013.9|1005.7|1014.15|1005.95|1012.15|1003.95|208
1718240700000|2024-06-13 01:05:00|1013.85|1005.65|1012.45|1004.25|1013.85|1005.65|1011.25|1003.05|157
1718241000000|2024-06-13 01:10:00|1012.35|1004.15|1013|1004.8|1014.15|1005.95|1011.15|1002.95|157
1718241300000|2024-06-13 01:15:00|1013.05|1004.85|1009.5|1001.3|1013.7|1005.5|1008.4|1000.2|263
1718241600000|2024-06-13 01:20:00|1009.55|1001.35|1009.25|1001.05|1010.1|1001.9|1007.95|999.75|205
1718241900000|2024-06-13 01:25:00|1009.35|1001.15|1006.75|998.55|1009.35|1001.15|1006.75|998.55|100
1718242200000|2024-06-13 01:30:00|1006.7|998.5|1004|995.8|1007.95|999.75|1003.9|995.7|210
1718242500000|2024-06-13 01:35:00|1003.95|995.75|1003.55|995.35|1003.95|995.75|1001.7|993.5|219
1718242800000|2024-06-13 01:40:00|1003.6|995.4|1007.1|998.9|1007.45|999.25|1003.6|995.4|195
1718243100000|2024-06-13 01:45:00|1007.15|998.95|1004.1|995.9|1007.9|999.7|1003.9|995.7|213
1718243400000|2024-06-13 01:50:00|1004.15|995.95|1000.95|992.75|1004.55|996.35|1000.45|992.25|272
1718243700000|2024-06-13 01:55:00|1001|992.8|1001.4|993.2|1003.2|995|1000.35|992.15|288
1718244000000|2024-06-13 02:00:00|1001.45|993.25|999.3|991.1|1002.15|993.95|997.25|989.05|462
1718244300000|2024-06-13 02:05:00|999.2|991|995.4|987.2|999.8|991.6|995.3|987.1|437
1718244600000|2024-06-13 02:10:00|995.6|987.4|996.15|987.95|997.2|989|994.15|985.95|355
1718244900000|2024-06-13 02:15:00|996.2|988|995.5|987.3|996.2|988|992.5|984.3|399
1718245200000|2024-06-13 02:20:00|995.55|987.35|995.55|987.35|997.9|989.7|995.3|987.1|309
1718245500000|2024-06-13 02:25:00|995.5|987.3|995.85|987.65|996.9|988.7|995.5|987.3|223
1718245800000|2024-06-13 02:30:00|995.9|987.7|993.05|984.85|996.7|988.5|992.85|984.65|304
1718246100000|2024-06-13 02:35:00|993.1|984.9|991.75|983.55|993.1|984.9|990.55|982.35|292
1718246400000|2024-06-13 02:40:00|991.85|983.65|986.25|978.05|991.95|983.75|985.25|977.05|327
1718246700000|2024-06-13 02:45:00|986.35|978.15|983.65|975.45|986.85|978.65|983.3|975.1|541
1718247000000|2024-06-13 02:50:00|983.6|975.4|981.4|973.2|985.4|977.2|981.1|972.9|491
1718247300000|2024-06-13 02:55:00|981.5|973.3|978.15|969.95|982.25|974.05|978.05|969.85|440
1718247600000|2024-06-13 03:00:00|978.2|970|973.85|965.65|978.7|970.5|973.05|964.85|524
1718247900000|2024-06-13 03:05:00|973.9|965.7|974.55|966.35|976.15|967.95|970.55|962.35|600
1718248200000|2024-06-13 03:10:00|974.5|966.3|975.55|967.35|975.75|967.55|970.9|962.7|533
1718248500000|2024-06-13 03:15:00|975.6|967.4|970.7|962.5|977|968.8|969.85|961.65|576
1718248800000|2024-06-13 03:20:00|970.85|962.65|973.9|965.7|975.55|967.35|968.5|960.3|664
1718249100000|2024-06-13 03:25:00|973.95|965.75|975.15|966.95|976.7|968.5|973.1|964.9|478
1718249400000|2024-06-13 03:30:00|975.2|967|978.55|970.35|981.55|973.35|975.2|967|660
1718249700000|2024-06-13 03:35:00|978.5|970.3|975.8|967.6|982.6|974.4|975.65|967.45|595
1718250000000|2024-06-13 03:40:00|975.7|967.5|981|972.8|981.85|973.65|975.7|967.5|511
1718250300000|2024-06-13 03:45:00|981.05|972.85|986.7|978.5|987.05|978.85|979.2|971|269
1718250600000|2024-06-13 03:50:00|986.8|978.6|985.15|976.95|987.75|979.55|985.15|976.95|310
1718250900000|2024-06-13 03:55:00|985.2|977|986.85|978.65|987.15|978.95|984.85|976.65|218
1718251200000|2024-06-13 04:00:00|987|978.8|992.95|984.75|993|984.8|986.5|978.3|267
1718251500000|2024-06-13 04:05:00|992.7|984.5|990.6|982.4|992.7|984.5|989.45|981.25|344
1718251800000|2024-06-13 04:10:00|990.55|982.35|992.95|984.75|992.95|984.75|990.45|982.25|182
1718252100000|2024-06-13 04:15:00|992.9|984.7|991.5|983.3|993.55|985.35|991.1|982.9|267
1718252400000|2024-06-13 04:20:00|991.55|983.35|991.35|983.15|991.65|983.45|990.25|982.05|172
1718252700000|2024-06-13 04:25:00|991.3|983.1|992.4|984.2|993|984.8|990.9|982.7|138
1718253000000|2024-06-13 04:30:00|992.35|984.15|992.35|984.15|993.15|984.95|990.9|982.7|167
1718253300000|2024-06-13 04:35:00|992.4|984.2|990.95|982.75|993.7|985.5|990.6|982.4|182
1718253600000|2024-06-13 04:40:00|991.2|983|992|983.8|992.5|984.3|991.15|982.95|112
1718253900000|2024-06-13 04:45:00|991.95|983.75|988.85|980.65|991.95|983.75|987.35|979.15|300
1718254200000|2024-06-13 04:50:00|988.95|980.75|989.45|981.25|990.95|982.75|988|979.8|178
1718254500000|2024-06-13 04:55:00|989.4|981.2|988.05|979.85|989.5|981.3|987.75|979.55|265
1718254800000|2024-06-13 05:00:00|988.1|979.9|989.95|981.75|991.3|983.1|988.1|979.9|233
1718255100000|2024-06-13 05:05:00|989.9|981.7|990|981.8|991|982.8|989.15|980.95|187
1718255400000|2024-06-13 05:10:00|990.15|981.95|992.65|984.45|992.65|984.45|989.55|981.35|179
1718255700000|2024-06-13 05:15:00|992.55|984.35|992.65|984.45|994|985.8|992.25|984.05|189
1718256000000|2024-06-13 05:20:00|992.7|984.5|995.55|987.35|995.7|987.5|992.65|984.45|166
1718256300000|2024-06-13 05:25:00|995.7|987.5|995.35|987.15|995.85|987.65|995.05|986.85|71
1718256600000|2024-06-13 05:30:00|995.65|987.45|993.2|985|995.7|987.5|992.55|984.35|171
1718256900000|2024-06-13 05:35:00|993.25|985.05|991.3|983.1|994|985.8|991.1|982.9|246
1718257200000|2024-06-13 05:40:00|991.2|983|992.1|983.9|992.3|984.1|990.25|982.05|163
1718257500000|2024-06-13 05:45:00|992.15|983.95|990.3|982.1|993.1|984.9|990.3|982.1|214
1718257800000|2024-06-13 05:50:00|990.35|982.15|993.5|985.3|993.5|985.3|990.35|982.15|50
1718258100000|2024-06-13 05:55:00|993.55|985.35|995.95|987.75|996.15|987.95|993.5|985.3|92
1718258400000|2024-06-13 06:00:00|996|987.8|988.2|980|996|987.8|987.65|979.45|370
1718258700000|2024-06-13 06:05:00|988.15|979.95|987.6|979.4|990|981.8|987.3|979.1|292
1718259000000|2024-06-13 06:10:00|987.45|979.25|989.15|980.95|989.5|981.3|986.4|978.2|161
1718259300000|2024-06-13 06:15:00|989.1|980.9|989.15|980.95|990.6|982.4|988.65|980.45|138
1718259600000|2024-06-13 06:20:00|989.3|981.1|990.3|982.1|990.9|982.7|989.2|981|115
1718259900000|2024-06-13 06:25:00|989.9|981.7|989.6|981.4|990.35|982.15|989.5|981.3|100
1718260200000|2024-06-13 06:30:00|989.65|981.45|987.05|978.85|990.1|981.9|986.95|978.75|236
1718260500000|2024-06-13 06:35:00|986.95|978.75|984.9|976.7|987.2|979|984.7|976.5|172
1718260800000|2024-06-13 06:40:00|984.85|976.65|984.45|976.25|986.2|978|984.3|976.1|186
1718261100000|2024-06-13 06:45:00|984.4|976.2|986.35|978.15|986.5|978.3|984.25|976.05|173
1718261400000|2024-06-13 06:50:00|986.3|978.1|987|978.8|988.25|980.05|986.2|978|169
1718261700000|2024-06-13 06:55:00|987.05|978.85|985.4|977.2|987.25|979.05|985.4|977.2|112
1718262000000|2024-06-13 07:00:00|985.45|977.25|985.25|977.05|985.55|977.35|985.25|977.05|12
1718262900000|2024-06-13 07:15:00|986.5|978.3|987.45|979.25|987.8|979.6|986.5|978.3|36
1718263200000|2024-06-13 07:20:00|987.4|979.2|993.4|985.2|994.35|986.15|987.05|978.85|228
1718263500000|2024-06-13 07:25:00|993.35|985.15|995.5|987.3|995.9|987.7|992.75|984.55|171
1718263800000|2024-06-13 07:30:00|994.9|986.7|991.35|983.15|994.9|986.7|990.2|982|225
1718264100000|2024-06-13 07:35:00|991.5|983.3|989.75|981.55|991.55|983.35|988.8|980.6|219
1718264400000|2024-06-13 07:40:00|989.8|981.6|990.4|982.2|991.1|982.9|989.55|981.35|149
1718264700000|2024-06-13 07:45:00|990.35|982.15|991.3|983.1|991.4|983.2|989.65|981.45|115
1718265000000|2024-06-13 07:50:00|991.2|983|992.45|984.25|995.1|986.9|990.75|982.55|229
1718265300000|2024-06-13 07:55:00|992.5|984.3|991.15|982.95|992.8|984.6|989.55|981.35|222
1718265600000|2024-06-13 08:00:00|991.1|982.9|990.15|981.95|992.1|983.9|987.1|978.9|429
1718265900000|2024-06-13 08:05:00|990.25|982.05|993.7|985.5|993.7|985.5|990.25|982.05|206
1718266200000|2024-06-13 08:10:00|993.65|985.45|991.5|983.3|993.65|985.45|991.45|983.25|196
1718266500000|2024-06-13 08:15:00|991.45|983.25|989.65|981.45|992.85|984.65|989.65|981.45|248
1718266800000|2024-06-13 08:20:00|989.7|981.5|988.05|979.85|989.8|981.6|987.75|979.55|141
1718267100000|2024-06-13 08:25:00|988.1|979.9|989.95|981.75|989.95|981.75|988.05|979.85|139
1718267400000|2024-06-13 08:30:00|990.05|981.85|991.65|983.45|992.05|983.85|990.05|981.85|172
1718267700000|2024-06-13 08:35:00|991.6|983.4|987.9|979.7|991.6|983.4|987.5|979.3|141
1718268000000|2024-06-13 08:40:00|987.95|979.75|989.4|981.2|989.4|981.2|987.9|979.7|132
1718268300000|2024-06-13 08:45:00|989.5|981.3|988.75|980.55|989.65|981.45|988.45|980.25|98
1718268600000|2024-06-13 08:50:00|988.7|980.5|988.9|980.7|989|980.8|987.2|979|185
1718268900000|2024-06-13 08:55:00|988.85|980.65|988.05|979.85|989.15|980.95|987.65|979.45|166
1718269200000|2024-06-13 09:00:00|988.2|980|985.3|977.1|988.4|980.2|985.3|977.1|132
1718269500000|2024-06-13 09:05:00|985.25|977.05|982.9|974.7|985.3|977.1|982.6|974.4|240
1718269800000|2024-06-13 09:10:00|982.85|974.65|984.75|976.55|985.45|977.25|982.15|973.95|130
1718270100000|2024-06-13 09:15:00|984.8|976.6|985.8|977.6|986.15|977.95|984.75|976.55|116
1718270400000|2024-06-13 09:20:00|985.9|977.7|983.2|975|986.15|977.95|982.5|974.3|123
1718270700000|2024-06-13 09:25:00|983.15|974.95|983.95|975.75|984|975.8|980.8|972.6|154
1718271000000|2024-06-13 09:30:00|983.9|975.7|984.55|976.35|984.6|976.4|980.8|972.6|266
1718271300000|2024-06-13 09:35:00|984.5|976.3|985.2|977|986.4|978.2|983.85|975.65|185
1718271600000|2024-06-13 09:40:00|985.25|977.05|985.95|977.75|987.65|979.45|985.2|977|169
1718271900000|2024-06-13 09:45:00|985.9|977.7|987.85|979.65|988.05|979.85|984.75|976.55|263
1718272200000|2024-06-13 09:50:00|987.9|979.7|992.4|984.2|992.45|984.25|987.35|979.15|240
1718272500000|2024-06-13 09:55:00|992.45|984.25|995.8|987.6|996|987.8|992.4|984.2|207
1718272800000|2024-06-13 10:00:00|995.85|987.65|996.5|988.3|999.05|990.85|994.1|985.9|363
1718273100000|2024-06-13 10:05:00|996.55|988.35|992.6|984.4|996.6|988.4|992.55|984.35|321
1718273400000|2024-06-13 10:10:00|992.7|984.5|990.45|982.25|993.6|985.4|990.3|982.1|224
1718273700000|2024-06-13 10:15:00|990.4|982.2|991.75|983.55|991.75|983.55|987.65|979.45|344
1718274000000|2024-06-13 10:20:00|991.8|983.6|992.7|984.5|995.05|986.85|991.8|983.6|338
1718274300000|2024-06-13 10:25:00|992.75|984.55|994.05|985.85|994.25|986.05|992.15|983.95|215
1718274600000|2024-06-13 10:30:00|994.1|985.9|992.85|984.65|994.3|986.1|992.55|984.35|313
1718274900000|2024-06-13 10:35:00|992.8|984.6|993.85|985.65|994.75|986.55|992.05|983.85|268
1718275200000|2024-06-13 10:40:00|993.9|985.7|996.85|988.65|997.5|989.3|993.9|985.7|266
1718275500000|2024-06-13 10:45:00|996.8|988.6|995.75|987.55|997.05|988.85|995.35|987.15|293
1718275800000|2024-06-13 10:50:00|995.8|987.6|1000.35|992.15|1000.4|992.2|995|986.8|258
1718276100000|2024-06-13 10:55:00|1000.2|992|997.3|989.1|1001.85|993.65|996.95|988.75|448
1718276400000|2024-06-13 11:00:00|997.35|989.15|998|989.8|999.55|991.35|996.45|988.25|349
1718276700000|2024-06-13 11:05:00|998.05|989.85|996.55|988.35|999.55|991.35|996.55|988.35|368
1718277000000|2024-06-13 11:10:00|996.5|988.3|996.15|987.95|996.6|988.4|994.55|986.35|245
1718277300000|2024-06-13 11:15:00|996.3|988.1|997.55|989.35|999.05|990.85|995.5|987.3|232
1718277600000|2024-06-13 11:20:00|997.5|989.3|997.5|989.3|998.65|990.45|997.15|988.95|188
1718277900000|2024-06-13 11:25:00|997.45|989.25|999|990.8|999.75|991.55|996.9|988.7|201
1718278200000|2024-06-13 11:30:00|998.95|990.75|998.65|990.45|1000.75|992.55|998.45|990.25|277
1718278500000|2024-06-13 11:35:00|998.7|990.5|998.75|990.55|999.9|991.7|998.05|989.85|175
1718278800000|2024-06-13 11:40:00|998.8|990.6|998|989.8|1001.15|992.95|997.85|989.65|170
1718279100000|2024-06-13 11:45:00|998.05|989.85|996.75|988.55|998.05|989.85|995.1|986.9|253
1718279400000|2024-06-13 11:50:00|996.7|988.5|997.6|989.4|998.8|990.6|995.2|987|311
1718279700000|2024-06-13 11:55:00|997.65|989.45|997.8|989.6|998.75|990.55|995.9|987.7|323
1718280000000|2024-06-13 12:00:00|997.85|989.65|996.7|988.5|999.25|991.05|995.8|987.6|362
1718280300000|2024-06-13 12:05:00|996.75|988.55|1000.3|992.1|1000.3|992.1|996.25|988.05|265
1718280600000|2024-06-13 12:10:00|1000.25|992.05|1002.05|993.85|1002.65|994.45|999.1|990.9|264
1718280900000|2024-06-13 12:15:00|1002|993.8|999.05|990.85|1002|993.8|998.7|990.5|285
1718281200000|2024-06-13 12:20:00|999|990.8|1002.3|994.1|1002.35|994.15|998.9|990.7|235
1718281500000|2024-06-13 12:25:00|1002.35|994.15|1008.65|1000.45|1009.15|1000.95|1002.3|994.1|276
1718281800000|2024-06-13 12:30:00|1008.55|1000.35|1003|994.8|1014.55|1006.35|1002.85|994.65|868
1718282100000|2024-06-13 12:35:00|1003.25|995.05|997.4|989.2|1007.35|999.15|997.4|989.2|655
1718282400000|2024-06-13 12:40:00|997.3|989.1|997.45|989.25|998.2|990|994.9|986.7|654
1718282700000|2024-06-13 12:45:00|997.4|989.2|1001.4|993.2|1003.1|994.9|997.35|989.15|580
1718283000000|2024-06-13 12:50:00|1001.45|993.25|994.85|986.65|1001.6|993.4|991.05|982.85|683
1718283300000|2024-06-13 12:55:00|994.75|986.55|999.4|991.2|1000.4|992.2|992.45|984.25|503
1718283600000|2024-06-13 13:00:00|999.45|991.25|1001.05|992.85|1001.05|992.85|998.3|990.1|392
1718283900000|2024-06-13 13:05:00|1001|992.8|1000.15|991.95|1003.1|994.9|998.15|989.95|415
1718284200000|2024-06-13 13:10:00|1000.2|992|1000.1|991.9|1000.2|992|998.2|990|208
1718284500000|2024-06-13 13:15:00|1001.6|993.4|1001.05|992.85|1003.2|995|1000.35|992.15|176
1718284800000|2024-06-13 13:20:00|1001.1|992.9|1004.4|996.2|1004.5|996.3|1000.25|992.05|275
1718285100000|2024-06-13 13:25:00|1004.5|996.3|1002.9|994.7|1006.65|998.45|1002.55|994.35|321
1718285400000|2024-06-13 13:30:00|1002.95|994.75|1003.5|995.3|1005.65|997.45|1002.4|994.2|507
1718285700000|2024-06-13 13:35:00|1003.65|995.45|1004.05|995.85|1004.9|996.7|1001.55|993.35|367
1718286000000|2024-06-13 13:40:00|1004.1|995.9|1003.1|994.9|1005.45|997.25|1002.25|994.05|353
1718286300000|2024-06-13 13:45:00|1003.05|994.85|1000.35|992.15|1003.05|994.85|998.15|989.95|370
1718286600000|2024-06-13 13:50:00|1000.3|992.1|998.75|990.55|1002.05|993.85|997.5|989.3|391
1718286900000|2024-06-13 13:55:00|998.8|990.6|993.7|985.5|998.8|990.6|991.85|983.65|323
1718287200000|2024-06-13 14:00:00|993.75|985.55|993.65|985.45|997.5|989.3|992.7|984.5|453
1718287500000|2024-06-13 14:05:00|993.7|985.5|997.85|989.65|999.9|991.7|993.65|985.45|406
1718287800000|2024-06-13 14:10:00|997.8|989.6|994.95|986.75|998.3|990.1|993.35|985.15|569
1718288100000|2024-06-13 14:15:00|995|986.8|998.95|990.75|999.45|991.25|993.9|985.7|485
1718288400000|2024-06-13 14:20:00|998.9|990.7|992.35|984.15|999.65|991.45|992.3|984.1|515
1718288700000|2024-06-13 14:25:00|992.4|984.2|992.75|984.55|993.5|985.3|990.3|982.1|573
1718289000000|2024-06-13 14:30:00|992.8|984.6|998.9|990.7|998.95|990.75|991.15|982.95|511
1718289300000|2024-06-13 14:35:00|999.05|990.85|1008.7|1000.5|1008.7|1000.5|997.2|989|716
1718289600000|2024-06-13 14:40:00|1008.35|1000.15|1001.1|992.9|1008.5|1000.3|999.65|991.45|599
1718289900000|2024-06-13 14:45:00|1001|992.8|1004.85|996.65|1005.1|996.9|1001|992.8|489
1718290200000|2024-06-13 14:50:00|1005|996.8|1003.95|995.75|1006.55|998.35|1003.15|994.95|493
1718290500000|2024-06-13 14:55:00|1003.9|995.7|998.7|990.5|1003.95|995.75|998.15|989.95|429
1718290800000|2024-06-13 15:00:00|998.75|990.55|997.95|989.75|999.2|991|994.4|986.2|580
1718291100000|2024-06-13 15:05:00|998|989.8|1000.5|992.3|1001.15|992.95|995.35|987.15|539
1718291400000|2024-06-13 15:10:00|1000.45|992.25|997.9|989.7|1001.9|993.7|996.7|988.5|344
1718291700000|2024-06-13 15:15:00|997.75|989.55|995.15|986.95|997.85|989.65|994.55|986.35|591
1718292000000|2024-06-13 15:20:00|995.1|986.9|993.6|985.4|995.2|987|991.55|983.35|598
1718292300000|2024-06-13 15:25:00|993.65|985.45|995.3|987.1|1000.25|992.05|991.95|983.75|657
1718292600000|2024-06-13 15:30:00|995.35|987.15|997.05|988.85|1001.5|993.3|994.9|986.7|700
1718292900000|2024-06-13 15:35:00|997|988.8|991.4|983.2|998.2|990|991|982.8|746
1718293200000|2024-06-13 15:40:00|991.35|983.15|987|978.8|992.7|984.5|984.55|976.35|689
1718293500000|2024-06-13 15:45:00|987.15|978.95|984.1|975.9|988.9|980.7|982.15|973.95|819
1718293800000|2024-06-13 15:50:00|984.05|975.85|987.2|979|990.25|982.05|981.8|973.6|733
1718294100000|2024-06-13 15:55:00|987.3|979.1|985.75|977.55|988.25|980.05|982.2|974|745
1718294400000|2024-06-13 16:00:00|985.65|977.45|982.2|974|986.45|978.25|979.4|971.2|794
1718294700000|2024-06-13 16:05:00|982.4|974.2|993.4|985.2|996.5|988.3|982.4|974.2|707
1718295000000|2024-06-13 16:10:00|993.45|985.25|999.5|991.3|999.6|991.4|992.15|983.95|647
1718295300000|2024-06-13 16:15:00|999.45|991.25|998.8|990.6|1001.35|993.15|996.1|987.9|625
1718295600000|2024-06-13 16:20:00|998.85|990.65|1000.3|992.1|1004.6|996.4|998.75|990.55|556
1718295900000|2024-06-13 16:25:00|1000.25|992.05|1002.8|994.6|1003.8|995.6|998.75|990.55|471
1718296200000|2024-06-13 16:30:00|1002.75|994.55|1001.4|993.2|1004.2|996|999.85|991.65|452
1718296500000|2024-06-13 16:35:00|1001.3|993.1|998.6|990.4|1001.5|993.3|997.45|989.25|468
1718296800000|2024-06-13 16:40:00|998.55|990.35|1000.45|992.25|1000.45|992.25|998.45|990.25|394
1718297100000|2024-06-13 16:45:00|1000.4|992.2|1003.3|995.1|1003.3|995.1|999.15|990.95|471
1718297400000|2024-06-13 16:50:00|1003.35|995.15|1003.05|994.85|1004.1|995.9|1002.6|994.4|294
1718298000000|2024-06-13 17:00:00|1004.9|996.7|1010.7|1002.5|1011.45|1003.25|1004.9|996.7|262
1718298300000|2024-06-13 17:05:00|1010.65|1002.45|1006.05|997.85|1011.75|1003.55|1005.2|997|372
1718298900000|2024-06-13 17:15:00|1006.1|997.9|1004.7|996.5|1006.1|997.9|1004.6|996.4|116
1718299200000|2024-06-13 17:20:00|1004.75|996.55|1002|993.8|1005.35|997.15|1002|993.8|306
1718299500000|2024-06-13 17:25:00|1002.05|993.85|1003.15|994.95|1003.9|995.7|1001.1|992.9|386
1718299800000|2024-06-13 17:30:00|1003.1|994.9|1005.75|997.55|1006.55|998.35|1001.25|993.05|423
1718300100000|2024-06-13 17:35:00|1005.7|997.5|1004.7|996.5|1006.25|998.05|1003.85|995.65|367
1718300400000|2024-06-13 17:40:00|1004.75|996.55|1004.75|996.55|1005.65|997.45|1003.25|995.05|302
1718300700000|2024-06-13 17:45:00|1004.8|996.6|1009.7|1001.5|1011.25|1003.05|1003.9|995.7|318
1718301000000|2024-06-13 17:50:00|1009.65|1001.45|1009.9|1001.7|1011.35|1003.15|1009.55|1001.35|270
1718301300000|2024-06-13 17:55:00|1009.85|1001.65|1009.2|1001|1010.1|1001.9|1009.1|1000.9|101
1718301600000|2024-06-13 18:00:00|1009.4|1001.2|1009.55|1001.35|1010.05|1001.85|1009.4|1001.2|25
1718301900000|2024-06-13 18:05:00|1009.6|1001.4|1008.65|1000.45|1010.6|1002.4|1008.6|1000.4|237
1718302200000|2024-06-13 18:10:00|1008.6|1000.4|1013.2|1005|1013.45|1005.25|1008.55|1000.35|202
1718302500000|2024-06-13 18:15:00|1013.15|1004.95|1011.2|1003|1013.2|1005|1009.45|1001.25|243
1718302800000|2024-06-13 18:20:00|1011.25|1003.05|1018.75|1010.55|1020.1|1011.9|1011.2|1003|220
1718303100000|2024-06-13 18:25:00|1018.55|1010.35|1014.85|1006.65|1018.55|1010.35|1014.75|1006.55|232
1718303400000|2024-06-13 18:30:00|1014.75|1006.55|1018.6|1010.4|1020.8|1012.6|1014.75|1006.55|318
1718303700000|2024-06-13 18:35:00|1018.55|1010.35|1015.15|1006.95|1019.3|1011.1|1014.45|1006.25|419
1718304000000|2024-06-13 18:40:00|1015.05|1006.85|1016.1|1007.9|1016.5|1008.3|1013.55|1005.35|356
1718304300000|2024-06-13 18:45:00|1016.15|1007.95|1015.1|1006.9|1017.1|1008.9|1014.4|1006.2|311
1718304600000|2024-06-13 18:50:00|1015.05|1006.85|1018.55|1010.35|1018.85|1010.65|1014.55|1006.35|239
1718304900000|2024-06-13 18:55:00|1018.5|1010.3|1018|1009.8|1018.9|1010.7|1016.6|1008.4|301
1718305200000|2024-06-13 19:00:00|1017.9|1009.7|1016.35|1008.15|1020.2|1012|1015.65|1007.45|307
1718305500000|2024-06-13 19:05:00|1016.4|1008.2|1015.95|1007.75|1016.4|1008.2|1013.3|1005.1|191
1718305800000|2024-06-13 19:10:00|1015.9|1007.7|1016.85|1008.65|1016.9|1008.7|1014.7|1006.5|162
1718306100000|2024-06-13 19:15:00|1016.8|1008.6|1017.1|1008.9|1017.65|1009.45|1015.45|1007.25|178
1718306400000|2024-06-13 19:20:00|1017|1008.8|1018.35|1010.15|1018.95|1010.75|1017|1008.8|34
1718306700000|2024-06-13 19:25:00|1020.3|1012.1|1019|1010.8|1020.9|1012.7|1018.85|1010.65|160
1718307000000|2024-06-13 19:30:00|1018.95|1010.75|1014.4|1006.2|1019.5|1011.3|1013.6|1005.4|299
1718307300000|2024-06-13 19:35:00|1014.35|1006.15|1014.95|1006.75|1015|1006.8|1013.15|1004.95|183
1718307600000|2024-06-13 19:40:00|1014.9|1006.7|1016.1|1007.9|1016.1|1007.9|1013.5|1005.3|194
1718307900000|2024-06-13 19:45:00|1016.05|1007.85|1019.3|1011.1|1019.3|1011.1|1015.8|1007.6|211
1718308200000|2024-06-13 19:50:00|1019|1010.8|1017.9|1009.7|1019.4|1011.2|1016.8|1008.6|338
1718308500000|2024-06-13 19:55:00|1017.8|1009.6|1015.4|1007.2|1018.65|1010.45|1014.95|1006.75|376
1718308800000|2024-06-13 20:00:00|1015.3|1007.1|1012.45|1004.25|1015.4|1007.2|1012.25|1004.05|372
1718309100000|2024-06-13 20:05:00|1013.15|1004.95|1010.2|1002|1015.7|1007.5|1010.2|1002|338
1718309400000|2024-06-13 20:10:00|1010.25|1002.05|1009.55|1001.35|1010.5|1002.3|1007.9|999.7|183
1718309700000|2024-06-13 20:15:00|1009.5|1001.3|1008.85|1000.65|1011.85|1003.65|1008.35|1000.15|261
1718310000000|2024-06-13 20:20:00|1008.75|1000.55|1009.9|1001.7|1010.2|1002|1008.2|1000|255
1718310300000|2024-06-13 20:25:00|1009.85|1001.65|1008|999.8|1010.15|1001.95|1007.95|999.75|179
1718310600000|2024-06-13 20:30:00|1008.05|999.85|1005.6|997.4|1009.45|1001.25|1005.3|997.1|191
1718310900000|2024-06-13 20:35:00|1005.55|997.35|1003.95|995.75|1005.6|997.4|1002.95|994.75|210
1718311200000|2024-06-13 20:40:00|1003.8|995.6|1001.9|993.7|1003.9|995.7|1001.85|993.65|237
1718311500000|2024-06-13 20:45:00|1001.7|993.5|1001.85|993.65|1004.85|996.65|1001.4|993.2|259
1718311800000|2024-06-13 20:50:00|1001.9|993.7|1005.35|997.15|1005.75|997.55|1001.9|993.7|256
1718312100000|2024-06-13 20:55:00|1005.4|997.2|1006.2|998|1008.75|1000.55|1005.4|997.2|279
1718312400000|2024-06-13 21:00:00|1006.19|997.99|1005.98|997.78|1006.19|997.99|1004.44|996.24|419
1718312700000|2024-06-13 21:05:00|1005.88|997.68|1006.93|998.73|1008.41|1000.21|1005.84|997.64|392
1718313000000|2024-06-13 21:10:00|1006.89|998.69|1002.33|994.13|1006.89|998.69|1000.82|992.62|749
1718313300000|2024-06-13 21:15:00|1002.27|994.07|1003.24|995.04|1004.22|996.02|1001.66|993.46|571
1718313600000|2024-06-13 21:20:00|1003.23|995.03|998.89|990.69|1003.23|995.03|998.89|990.69|424
1718313900000|2024-06-13 21:25:00|998.93|990.73|999.43|991.23|1001.08|992.88|998.91|990.71|306
1718314200000|2024-06-13 21:30:00|999.48|991.28|1000.61|992.41|1000.61|992.41|997.8|989.6|266
1718314500000|2024-06-13 21:35:00|1000.59|992.39|1002.1|993.9|1002.52|994.32|1000.59|992.39|259
1718314800000|2024-06-13 21:40:00|1002.12|993.92|1002.69|994.49|1003.23|995.03|1002.1|993.9|166
1718315100000|2024-06-13 21:45:00|1002.52|994.32|1006.8|998.6|1007.4|999.2|1002.33|994.13|271
1718315400000|2024-06-13 21:50:00|1006.74|998.54|1009.54|1001.34|1009.62|1001.42|1006.32|998.12|346
1718315700000|2024-06-13 21:55:00|1009.5|1001.3|1009.05|1000.85|1009.92|1001.72|1007.15|998.95|224
1718316000000|2024-06-13 22:00:00|1008.85|1000.65|1009.2|1001|1009.55|1001.35|1006.05|997.85|170
1718316300000|2024-06-13 22:05:00|1009.15|1000.95|1010.8|1002.6|1012.05|1003.85|1009.15|1000.95|206
1718316600000|2024-06-13 22:10:00|1010.7|1002.5|1010.25|1002.05|1011.3|1003.1|1009.25|1001.05|230
1718316900000|2024-06-13 22:15:00|1010.15|1001.95|1009.05|1000.85|1010.25|1002.05|1005.35|997.15|299
1718317200000|2024-06-13 22:20:00|1008.95|1000.75|1012.6|1004.4|1012.95|1004.75|1008.45|1000.25|280
1718317500000|2024-06-13 22:25:00|1012.35|1004.15|1015.25|1007.05|1015.6|1007.4|1010.2|1002|294
1718317800000|2024-06-13 22:30:00|1015.4|1007.2|1022.65|1014.45|1022.9|1014.7|1015|1006.8|404
1718318100000|2024-06-13 22:35:00|1022.35|1014.15|1021.75|1013.55|1024.95|1016.75|1021.55|1013.35|295
1718318400000|2024-06-13 22:40:00|1021.9|1013.7|1020.9|1012.7|1024.6|1016.4|1020.8|1012.6|269
1718318700000|2024-06-13 22:45:00|1020.85|1012.65|1026.05|1017.85|1027.75|1019.55|1020.55|1012.35|365
1718319000000|2024-06-13 22:50:00|1026.1|1017.9|1019.65|1011.45|1026.15|1017.95|1017.75|1009.55|418
1718319300000|2024-06-13 22:55:00|1019.6|1011.4|1016.4|1008.2|1019.95|1011.75|1016.4|1008.2|306
1718319600000|2024-06-13 23:00:00|1016.3|1008.1|1011|1002.8|1016.95|1008.75|1010.8|1002.6|434
1718319900000|2024-06-13 23:05:00|1011.05|1002.85|1010.45|1002.25|1012.8|1004.6|1010|1001.8|295
1718320200000|2024-06-13 23:10:00|1010.5|1002.3|1008.5|1000.3|1011.4|1003.2|1007.7|999.5|437
1718320500000|2024-06-13 23:15:00|1008.55|1000.35|1011.1|1002.9|1012.25|1004.05|1008.5|1000.3|301
1718320800000|2024-06-13 23:20:00|1011.25|1003.05|1013.75|1005.55|1014.05|1005.85|1011.25|1003.05|234
1718321100000|2024-06-13 23:25:00|1013.7|1005.5|1016.35|1008.15|1016.45|1008.25|1013.15|1004.95|172
1718321400000|2024-06-13 23:30:00|1016.4|1008.2|1017.85|1009.65|1019.25|1011.05|1014.95|1006.75|237
1718321700000|2024-06-13 23:35:00|1017.8|1009.6|1017.1|1008.9|1018.65|1010.45|1016.8|1008.6|200
1718322000000|2024-06-13 23:40:00|1017.05|1008.85|1018.9|1010.7|1020.65|1012.45|1016.75|1008.55|208
1718322300000|2024-06-13 23:45:00|1018.85|1010.65|1020.1|1011.9|1021.6|1013.4|1018.15|1009.95|268
1718322600000|2024-06-13 23:50:00|1020.05|1011.85|1018.55|1010.35|1021.25|1013.05|1017.85|1009.65|263
1718322900000|2024-06-13 23:55:00|1018.4|1010.2|1020.25|1012.05|1020.75|1012.55|1018.25|1010.05|182
1718323200000|2024-06-14 00:00:00|1020.15|1011.95|1023.1|1014.9|1023.95|1015.75|1019.45|1011.25|292
1718323500000|2024-06-14 00:05:00|1023.3|1015.1|1020.25|1012.05|1024.65|1016.45|1020.25|1012.05|307
1718323800000|2024-06-14 00:10:00|1020.1|1011.9|1018.25|1010.05|1024.8|1016.6|1018.25|1010.05|359
1718324100000|2024-06-14 00:15:00|1018.15|1009.95|1015.15|1006.95|1019.7|1011.5|1014.3|1006.1|432
1718324400000|2024-06-14 00:20:00|1015.25|1007.05|1016.35|1008.15|1017.2|1009|1011.2|1003|518
1718324700000|2024-06-14 00:25:00|1016.2|1008|1021.95|1013.75|1026.4|1018.2|1015.35|1007.15|546
1718325000000|2024-06-14 00:30:00|1021.9|1013.7|1022.15|1013.95|1025.85|1017.65|1019.05|1010.85|530
1718325300000|2024-06-14 00:35:00|1022.25|1014.05|1022.1|1013.9|1024|1015.8|1019.3|1011.1|484
1718325600000|2024-06-14 00:40:00|1022.05|1013.85|1024.75|1016.55|1025.35|1017.15|1021.8|1013.6|439
1718325900000|2024-06-14 00:45:00|1024.8|1016.6|1023.6|1015.4|1025.8|1017.6|1022.35|1014.15|392
1718326200000|2024-06-14 00:50:00|1023.65|1015.45|1024.7|1016.5|1024.85|1016.65|1019.15|1010.95|379
1718326500000|2024-06-14 00:55:00|1024.55|1016.35|1026.4|1018.2|1026.5|1018.3|1023.9|1015.7|364
1718326800000|2024-06-14 01:00:00|1026.35|1018.15|1024.55|1016.35|1030|1021.8|1024.4|1016.2|589
1718327100000|2024-06-14 01:05:00|1024.5|1016.3|1022.15|1013.95|1024.5|1016.3|1019.05|1010.85|499
1718327400000|2024-06-14 01:10:00|1022.1|1013.9|1028.75|1020.55|1029.5|1021.3|1021|1012.8|513
1718327700000|2024-06-14 01:15:00|1028.6|1020.4|1025.85|1017.65|1030|1021.8|1025.5|1017.3|419
1718328000000|2024-06-14 01:20:00|1025.95|1017.75|1022.25|1014.05|1026.05|1017.85|1022.1|1013.9|248
1718328300000|2024-06-14 01:25:00|1022.15|1013.95|1018.55|1010.35|1022.45|1014.25|1013.7|1005.5|366
1718328600000|2024-06-14 01:30:00|1018.4|1010.2|1016.95|1008.75|1020.95|1012.75|1013.75|1005.55|500
1718328900000|2024-06-14 01:35:00|1017|1008.8|1011.85|1003.65|1018.7|1010.5|1011.85|1003.65|505
1718329200000|2024-06-14 01:40:00|1011.75|1003.55|1018.6|1010.4|1020.45|1012.25|1011.45|1003.25|398
1718329500000|2024-06-14 01:45:00|1018.55|1010.35|1023.45|1015.25|1024.25|1016.05|1017.75|1009.55|385
1718329800000|2024-06-14 01:50:00|1023.4|1015.2|1029|1020.8|1029.55|1021.35|1023.4|1015.2|396
1718330100000|2024-06-14 01:55:00|1028.95|1020.75|1028.75|1020.55|1029.85|1021.65|1026.9|1018.7|326
1718330400000|2024-06-14 02:00:00|1028.85|1020.65|1032.3|1024.1|1032.9|1024.7|1027.05|1018.85|350
1718330700000|2024-06-14 02:05:00|1032.25|1024.05|1033.7|1025.5|1034.7|1026.5|1031.6|1023.4|243
1718331000000|2024-06-14 02:10:00|1033.65|1025.45|1036.85|1028.65|1043.2|1035|1033.65|1025.45|683
1718331300000|2024-06-14 02:15:00|1036.65|1028.45|1035|1026.8|1038.7|1030.5|1034.85|1026.65|579
1718331600000|2024-06-14 02:20:00|1035.05|1026.85|1029.6|1021.4|1037.3|1029.1|1025.85|1017.65|493
1718331900000|2024-06-14 02:25:00|1029.55|1021.35|1035.5|1027.3|1038.05|1029.85|1029.5|1021.3|446
1718332200000|2024-06-14 02:30:00|1035.55|1027.35|1039.05|1030.85|1040.05|1031.85|1034.9|1026.7|368
1718332500000|2024-06-14 02:35:00|1039|1030.8|1042.6|1034.4|1043.7|1035.5|1037.85|1029.65|375
1718332800000|2024-06-14 02:40:00|1042.5|1034.3|1040.15|1031.95|1042.6|1034.4|1039.15|1030.95|399
1718333100000|2024-06-14 02:45:00|1040.1|1031.9|1041.35|1033.15|1041.35|1033.15|1038.25|1030.05|228
1718333400000|2024-06-14 02:50:00|1041.55|1033.35|1040|1031.8|1043.05|1034.85|1039.5|1031.3|306
1718333700000|2024-06-14 02:55:00|1039.95|1031.75|1042.3|1034.1|1046.15|1037.95|1039.95|1031.75|276
1718334000000|2024-06-14 03:00:00|1042.25|1034.05|1046.35|1038.15|1049.55|1041.35|1042.15|1033.95|269
1718334300000|2024-06-14 03:05:00|1046.05|1037.85|1041.45|1033.25|1048.6|1040.4|1041.35|1033.15|294
1718334600000|2024-06-14 03:10:00|1041.6|1033.4|1043.05|1034.85|1044.05|1035.85|1041.15|1032.95|180
1718334900000|2024-06-14 03:15:00|1043|1034.8|1043.17|1034.97|1047.95|1039.75|1042.65|1034.45|688
1718335200000|2024-06-14 03:20:00|1043.15|1034.95|1048.4|1040.2|1048.51|1040.31|1043.15|1034.95|728
1718335500000|2024-06-14 03:25:00|1048.3|1040.1|1048.22|1040.02|1048.67|1040.47|1046.72|1038.52|732
1718335800000|2024-06-14 03:30:00|1048.23|1040.03|1044.55|1036.35|1050.96|1042.76|1044.2|1036|774
1718336100000|2024-06-14 03:35:00|1044.65|1036.45|1047.85|1039.65|1049.65|1041.45|1044.15|1035.95|282
1718336400000|2024-06-14 03:40:00|1047.75|1039.55|1049.7|1041.5|1050.65|1042.45|1046.7|1038.5|363
1718336700000|2024-06-14 03:45:00|1049.75|1041.55|1050.3|1042.1|1052.15|1043.95|1048.65|1040.45|408
1718337000000|2024-06-14 03:50:00|1050.1|1041.9|1048.5|1040.3|1053.05|1044.85|1048.35|1040.15|386
1718337300000|2024-06-14 03:55:00|1048.45|1040.25|1047.75|1039.55|1049.45|1041.25|1046.65|1038.45|340
1718337600000|2024-06-14 04:00:00|1047.8|1039.6|1049.95|1041.75|1051.8|1043.6|1046.05|1037.85|443
1718337900000|2024-06-14 04:05:00|1049.85|1041.65|1051.7|1043.5|1052.05|1043.85|1048.4|1040.2|413
1718338200000|2024-06-14 04:10:00|1051.65|1043.45|1052.9|1044.7|1053.8|1045.6|1049.7|1041.5|413
1718338500000|2024-06-14 04:15:00|1052.8|1044.6|1051.1|1042.9|1054.65|1046.45|1050.9|1042.7|395
1718338800000|2024-06-14 04:20:00|1051.2|1043|1051.65|1043.45|1053.3|1045.1|1049.65|1041.45|381
1718339100000|2024-06-14 04:25:00|1051.6|1043.4|1059.1|1050.9|1060.15|1051.95|1051.45|1043.25|341
1718339400000|2024-06-14 04:30:00|1059|1050.8|1057.1|1048.9|1060.15|1051.95|1054.3|1046.1|351
1718339700000|2024-06-14 04:35:00|1057|1048.8|1057.5|1049.3|1058.55|1050.35|1054.15|1045.95|302
1718340000000|2024-06-14 04:40:00|1057.55|1049.35|1053.7|1045.5|1057.55|1049.35|1051.25|1043.05|279
1718340300000|2024-06-14 04:45:00|1053.85|1045.65|1054.1|1045.9|1054.8|1046.6|1053.75|1045.55|29
1718340600000|2024-06-14 04:50:00|1058.75|1050.55|1059.8|1051.6|1060.8|1052.6|1058.65|1050.45|170
1718340900000|2024-06-14 04:55:00|1060.15|1051.95|1056.5|1048.3|1061.95|1053.75|1056.4|1048.2|228
1718341200000|2024-06-14 05:00:00|1056.45|1048.25|1064.05|1055.85|1066.55|1058.35|1055.35|1047.15|370
1718341500000|2024-06-14 05:05:00|1064|1055.8|1068.75|1060.55|1070.95|1062.75|1063.8|1055.6|494
1718341800000|2024-06-14 05:10:00|1068.95|1060.75|1066.05|1057.85|1070.5|1062.3|1065.3|1057.1|247
1718342100000|2024-06-14 05:15:00|1066|1057.8|1068.85|1060.65|1069.95|1061.75|1065.8|1057.6|194
1718342400000|2024-06-14 05:20:00|1068.8|1060.6|1065.7|1057.5|1068.8|1060.6|1063.75|1055.55|275
1718342700000|2024-06-14 05:25:00|1065.65|1057.45|1066.65|1058.45|1068.2|1060|1064.15|1055.95|205
1718343000000|2024-06-14 05:30:00|1066.9|1058.7|1072.75|1064.55|1072.8|1064.6|1066.9|1058.7|414
1718343300000|2024-06-14 05:35:00|1072.8|1064.6|1078|1069.8|1081.15|1072.95|1072.7|1064.5|594
1718343600000|2024-06-14 05:40:00|1078.1|1069.9|1081.35|1073.15|1082.45|1074.25|1076.65|1068.45|495
1718343900000|2024-06-14 05:45:00|1081.3|1073.1|1078.25|1070.05|1084.95|1076.75|1078.25|1070.05|571
1718344200000|2024-06-14 05:50:00|1078.35|1070.15|1073.8|1065.6|1079.2|1071|1072.9|1064.7|509
1718344500000|2024-06-14 05:55:00|1073.9|1065.7|1078.65|1070.45|1079.7|1071.5|1072.8|1064.6|495
1718344800000|2024-06-14 06:00:00|1078.45|1070.25|1074.55|1066.35|1080.2|1072|1074.2|1066|657
1718345100000|2024-06-14 06:05:00|1074.45|1066.25|1070.3|1062.1|1074.9|1066.7|1069.7|1061.5|397
1718345400000|2024-06-14 06:10:00|1070.2|1062|1069.5|1061.3|1071.95|1063.75|1067.15|1058.95|353
1718345700000|2024-06-14 06:15:00|1069.45|1061.25|1073.95|1065.75|1075.9|1067.7|1068.65|1060.45|404
1718346000000|2024-06-14 06:20:00|1073.9|1065.7|1077.15|1068.95|1079.1|1070.9|1073.25|1065.05|360
1718346300000|2024-06-14 06:25:00|1077.25|1069.05|1074.25|1066.05|1078.75|1070.55|1074.2|1066|453
1718346600000|2024-06-14 06:30:00|1074.2|1066|1078.1|1069.9|1078.8|1070.6|1074.2|1066|466
1718346900000|2024-06-14 06:35:00|1078.15|1069.95|1077.65|1069.45|1078.15|1069.95|1075.55|1067.35|388
1718347200000|2024-06-14 06:40:00|1077.45|1069.25|1083.7|1075.5|1085.1|1076.9|1076.7|1068.5|410
1718347500000|2024-06-14 06:45:00|1083.8|1075.6|1088.7|1080.5|1090.3|1082.1|1083.7|1075.5|505
1718347800000|2024-06-14 06:50:00|1088.75|1080.55|1087.35|1079.15|1090.95|1082.75|1086.45|1078.25|441
1718348100000|2024-06-14 06:55:00|1087.2|1079|1081.7|1073.5|1087.9|1079.7|1080.7|1072.5|361
1718348400000|2024-06-14 07:00:00|1081.65|1073.45|1075.65|1067.45|1085.75|1077.55|1073.85|1065.65|453
1718348700000|2024-06-14 07:05:00|1075.7|1067.5|1073.8|1065.6|1075.9|1067.7|1066.6|1058.4|364
1718349000000|2024-06-14 07:10:00|1073.75|1065.55|1073.35|1065.15|1075.05|1066.85|1071.95|1063.75|346
1718349300000|2024-06-14 07:15:00|1073.3|1065.1|1073.8|1065.6|1077|1068.8|1072.4|1064.2|302
1718349600000|2024-06-14 07:20:00|1073.85|1065.65|1068.6|1060.4|1074.5|1066.3|1068.05|1059.85|257
1718349900000|2024-06-14 07:25:00|1068.35|1060.15|1070.85|1062.65|1073.6|1065.4|1067.3|1059.1|279
1718350200000|2024-06-14 07:30:00|1071.05|1062.85|1066.1|1057.9|1071.7|1063.5|1066.05|1057.85|243
1718350500000|2024-06-14 07:35:00|1066.15|1057.95|1068.75|1060.55|1070.25|1062.05|1064.5|1056.3|377
1718350800000|2024-06-14 07:40:00|1068.8|1060.6|1071|1062.8|1073.9|1065.7|1068.75|1060.55|366
1718351100000|2024-06-14 07:45:00|1071.05|1062.85|1074.8|1066.6|1074.85|1066.65|1071|1062.8|274
1718351400000|2024-06-14 07:50:00|1074.75|1066.55|1076.45|1068.25|1076.7|1068.5|1072.65|1064.45|301
1718351700000|2024-06-14 07:55:00|1076.5|1068.3|1069.95|1061.75|1076.85|1068.65|1069.8|1061.6|278
1718352000000|2024-06-14 08:00:00|1069.85|1061.65|1069|1060.8|1071|1062.8|1065.7|1057.5|280
1718352300000|2024-06-14 08:05:00|1069.05|1060.85|1073.85|1065.65|1074.35|1066.15|1068.55|1060.35|363
1718352600000|2024-06-14 08:10:00|1074|1065.8|1079.55|1071.35|1081.35|1073.15|1073.05|1064.85|416
1718352900000|2024-06-14 08:15:00|1079.5|1071.3|1076.25|1068.05|1082.75|1074.55|1075.95|1067.75|454
1718353200000|2024-06-14 08:20:00|1076.2|1068|1080.1|1071.9|1080.85|1072.65|1073.8|1065.6|306
1718353500000|2024-06-14 08:25:00|1080.15|1071.95|1078.35|1070.15|1080.7|1072.5|1078.2|1070|334
1718353800000|2024-06-14 08:30:00|1078.4|1070.2|1075.45|1067.25|1079.6|1071.4|1074.75|1066.55|302
1718354100000|2024-06-14 08:35:00|1075.55|1067.35|1079.9|1071.7|1080.45|1072.25|1074.65|1066.45|310
1718354400000|2024-06-14 08:40:00|1080.05|1071.85|1081.35|1073.15|1082.35|1074.15|1079.35|1071.15|235
1718354700000|2024-06-14 08:45:00|1081.25|1073.05|1079.6|1071.4|1082.6|1074.4|1079|1070.8|319
1718355000000|2024-06-14 08:50:00|1079.65|1071.45|1079.3|1071.1|1080.65|1072.45|1077.95|1069.75|210
1718355300000|2024-06-14 08:55:00|1079.2|1071|1078.2|1070|1080.6|1072.4|1077.7|1069.5|250
1718355600000|2024-06-14 09:00:00|1078.1|1069.9|1082.1|1073.9|1082.8|1074.6|1075.75|1067.55|340
1718355900000|2024-06-14 09:05:00|1082.15|1073.95|1079.55|1071.35|1082.7|1074.5|1078.55|1070.35|256
1718356200000|2024-06-14 09:10:00|1079.6|1071.4|1075.25|1067.05|1079.65|1071.45|1074.55|1066.35|259
1718356500000|2024-06-14 09:15:00|1075.2|1067|1074.15|1065.95|1075.35|1067.15|1073.2|1065|236
1718356800000|2024-06-14 09:20:00|1074.2|1066|1079.9|1071.7|1080.15|1071.95|1073.6|1065.4|308
1718357100000|2024-06-14 09:25:00|1079.8|1071.6|1077|1068.8|1080.15|1071.95|1076.2|1068|174
1718357400000|2024-06-14 09:30:00|1077.05|1068.85|1075.95|1067.75|1077.75|1069.55|1075.35|1067.15|221
1718357700000|2024-06-14 09:35:00|1076|1067.8|1074.2|1066|1078.15|1069.95|1074.2|1066|182
1718358000000|2024-06-14 09:40:00|1074.3|1066.1|1073.5|1065.3|1075.85|1067.65|1073|1064.8|325
1718358300000|2024-06-14 09:45:00|1073.8|1065.6|1073|1064.8|1075.55|1067.35|1072.95|1064.75|217
1718358600000|2024-06-14 09:50:00|1073.05|1064.85|1073.35|1065.15|1074.55|1066.35|1073.05|1064.85|165
1718358900000|2024-06-14 09:55:00|1073.4|1065.2|1068.15|1059.95|1073.7|1065.5|1067.7|1059.5|220
1718359200000|2024-06-14 10:00:00|1068.05|1059.85|1066.95|1058.75|1071.25|1063.05|1066.95|1058.75|330
1718359500000|2024-06-14 10:05:00|1066.8|1058.6|1068.45|1060.25|1069|1060.8|1065.85|1057.65|146
1718360100000|2024-06-14 10:15:00|1070.5|1062.3|1072.35|1064.15|1075.35|1067.15|1070.5|1062.3|176
1718360400000|2024-06-14 10:20:00|1072.4|1064.2|1074|1065.8|1074.25|1066.05|1072.15|1063.95|232
1718360700000|2024-06-14 10:25:00|1073.95|1065.75|1081|1072.8|1081.85|1073.65|1073.3|1065.1|225
1718361000000|2024-06-14 10:30:00|1081.05|1072.85|1079.85|1071.65|1081.45|1073.25|1078.8|1070.6|217
1718361300000|2024-06-14 10:35:00|1079.8|1071.6|1083.25|1075.05|1084.8|1076.6|1079.8|1071.6|237
1718361600000|2024-06-14 10:40:00|1083.15|1074.95|1081.05|1072.85|1083.15|1074.95|1080.6|1072.4|233
1718361900000|2024-06-14 10:45:00|1081.1|1072.9|1081.85|1073.65|1083.3|1075.1|1080.95|1072.75|259
1718362200000|2024-06-14 10:50:00|1081.7|1073.5|1080.5|1072.3|1082.8|1074.6|1079.95|1071.75|224
1718362500000|2024-06-14 10:55:00|1080.45|1072.25|1080.65|1072.45|1081.35|1073.15|1079|1070.8|168
1718362800000|2024-06-14 11:00:00|1080.55|1072.35|1083.1|1074.9|1084.35|1076.15|1080.55|1072.35|277
1718363100000|2024-06-14 11:05:00|1083.2|1075|1079.75|1071.55|1083.5|1075.3|1078.05|1069.85|260
1718363400000|2024-06-14 11:10:00|1079.65|1071.45|1079.25|1071.05|1080.5|1072.3|1078.15|1069.95|194
1718363700000|2024-06-14 11:15:00|1079.05|1070.85|1078.55|1070.35|1079.7|1071.5|1076.65|1068.45|192
1718364000000|2024-06-14 11:20:00|1078.45|1070.25|1084.1|1075.9|1084.65|1076.45|1078.15|1069.95|165
1718364300000|2024-06-14 11:25:00|1084.05|1075.85|1088.2|1080|1088.4|1080.2|1083.4|1075.2|343
1718364600000|2024-06-14 11:30:00|1088.25|1080.05|1086.45|1078.25|1092.2|1084|1084.55|1076.35|435
1718364900000|2024-06-14 11:35:00|1086.35|1078.15|1084.8|1076.6|1088.5|1080.3|1084.55|1076.35|277
1718365200000|2024-06-14 11:40:00|1084.75|1076.55|1085.05|1076.85|1087.65|1079.45|1084.5|1076.3|260
1718365500000|2024-06-14 11:45:00|1085.1|1076.9|1082.75|1074.55|1085.55|1077.35|1082.15|1073.95|288
1718365800000|2024-06-14 11:50:00|1082.7|1074.5|1085.1|1076.9|1086.65|1078.45|1082.1|1073.9|318
1718366100000|2024-06-14 11:55:00|1085.6|1077.4|1086.8|1078.6|1087.55|1079.35|1085.6|1077.4|251
1718366400000|2024-06-14 12:00:00|1086.75|1078.55|1088.65|1080.45|1088.75|1080.55|1084.55|1076.35|312
1718366700000|2024-06-14 12:05:00|1088.7|1080.5|1088.2|1080|1091|1082.8|1087.6|1079.4|351
1718367000000|2024-06-14 12:10:00|1088.15|1079.95|1084.35|1076.15|1088.35|1080.15|1084.25|1076.05|152
1718367300000|2024-06-14 12:15:00|1084.3|1076.1|1086.75|1078.55|1089.05|1080.85|1084.15|1075.95|339
1718367600000|2024-06-14 12:20:00|1086.85|1078.65|1084.85|1076.65|1088.35|1080.15|1084.15|1075.95|237
1718367900000|2024-06-14 12:25:00|1084.8|1076.6|1087.75|1079.55|1088.35|1080.15|1083.95|1075.75|289
1718368200000|2024-06-14 12:30:00|1087.7|1079.5|1086.75|1078.55|1089.35|1081.15|1086.05|1077.85|351
1718368500000|2024-06-14 12:35:00|1086.8|1078.6|1087.25|1079.05|1088.8|1080.6|1083.25|1075.05|256
1718368800000|2024-06-14 12:40:00|1086.7|1078.5|1087.4|1079.2|1088.5|1080.3|1086.7|1078.5|173
1718369100000|2024-06-14 12:45:00|1087.35|1079.15|1086.95|1078.75|1089.3|1081.1|1086.95|1078.75|188
1718369400000|2024-06-14 12:50:00|1087.15|1078.95|1085.2|1077|1087.95|1079.75|1084.55|1076.35|150
1718369700000|2024-06-14 12:55:00|1085.15|1076.95|1082.6|1074.4|1086.1|1077.9|1082.45|1074.25|193
1718370000000|2024-06-14 13:00:00|1082.4|1074.2|1087.55|1079.35|1088.05|1079.85|1081.85|1073.65|196
1718370300000|2024-06-14 13:05:00|1087.75|1079.55|1097.35|1089.15|1103.3|1095.1|1084.85|1076.65|308
1718370600000|2024-06-14 13:10:00|1097.3|1089.1|1093.05|1084.85|1098.55|1090.35|1092.05|1083.85|311
1718370900000|2024-06-14 13:15:00|1093.15|1084.95|1098.1|1089.9|1098.2|1090|1093.15|1084.95|226
1718371200000|2024-06-14 13:20:00|1098.2|1090|1098.05|1089.85|1100.55|1092.35|1095.55|1087.35|307
1718371500000|2024-06-14 13:25:00|1098.35|1090.15|1099.75|1091.55|1101.45|1093.25|1098.25|1090.05|248
1718371800000|2024-06-14 13:30:00|1099.65|1091.45|1096.5|1088.3|1100.9|1092.7|1095.15|1086.95|287
1718372100000|2024-06-14 13:35:00|1096.55|1088.35|1094.6|1086.4|1096.75|1088.55|1093.55|1085.35|277
1718372400000|2024-06-14 13:40:00|1094.75|1086.55|1092.3|1084.1|1095.2|1087|1090.95|1082.75|251
1718372700000|2024-06-14 13:45:00|1092.35|1084.15|1089.8|1081.6|1092.8|1084.6|1088.85|1080.65|337
1718373000000|2024-06-14 13:50:00|1089.9|1081.7|1095.4|1087.2|1096.05|1087.85|1089.7|1081.5|312
1718373300000|2024-06-14 13:55:00|1095.15|1086.95|1093.4|1085.2|1096.95|1088.75|1092.7|1084.5|430
1718373600000|2024-06-14 14:00:00|1093.45|1085.25|1085.9|1077.7|1095.95|1087.75|1085.9|1077.7|552
1718373900000|2024-06-14 14:05:00|1085.85|1077.65|1088.2|1080|1092.5|1084.3|1085.55|1077.35|580
1718374200000|2024-06-14 14:10:00|1088.15|1079.95|1084.4|1076.2|1089.05|1080.85|1083.6|1075.4|404
1718374500000|2024-06-14 14:15:00|1084.25|1076.05|1082.95|1074.75|1087.25|1079.05|1082.25|1074.05|538
1718374800000|2024-06-14 14:20:00|1083|1074.8|1075.6|1067.4|1083.6|1075.4|1073.2|1065|592
1718375100000|2024-06-14 14:25:00|1075.65|1067.45|1068.9|1060.7|1077.5|1069.3|1067.65|1059.45|679
1718375400000|2024-06-14 14:30:00|1068.85|1060.65|1067.25|1059.05|1072.2|1064|1058.7|1050.5|670
1718375700000|2024-06-14 14:35:00|1066.95|1058.75|1069.55|1061.35|1070.75|1062.55|1062.4|1054.2|545
1718376000000|2024-06-14 14:40:00|1069.75|1061.55|1065.35|1057.15|1070.15|1061.95|1061|1052.8|526
1718376300000|2024-06-14 14:45:00|1065.25|1057.05|1071.95|1063.75|1072.35|1064.15|1061.65|1053.45|503
1718376600000|2024-06-14 14:50:00|1072|1063.8|1076.9|1068.7|1077|1068.8|1071.3|1063.1|566
1718376900000|2024-06-14 14:55:00|1076.95|1068.75|1071.7|1063.5|1076.95|1068.75|1071.25|1063.05|311
1718377200000|2024-06-14 15:00:00|1071.8|1063.6|1070.7|1062.5|1075.15|1066.95|1070.7|1062.5|480
1718377500000|2024-06-14 15:05:00|1070.75|1062.55|1060.55|1052.35|1073.6|1065.4|1060.55|1052.35|514
1718377800000|2024-06-14 15:10:00|1060.45|1052.25|1061.65|1053.45|1064.2|1056|1059.7|1051.5|491
1718378100000|2024-06-14 15:15:00|1061.6|1053.4|1060.85|1052.65|1062.35|1054.15|1056.45|1048.25|428
1718378400000|2024-06-14 15:20:00|1060.8|1052.6|1060.55|1052.35|1063.3|1055.1|1059.15|1050.95|314
1718378700000|2024-06-14 15:25:00|1060.85|1052.65|1065.2|1057|1066.05|1057.85|1057.6|1049.4|481
1718379000000|2024-06-14 15:30:00|1065.15|1056.95|1075.75|1067.55|1078.7|1070.5|1065.1|1056.9|603
1718379300000|2024-06-14 15:35:00|1075.7|1067.5|1080.35|1072.15|1088.75|1080.55|1074.85|1066.65|761
1718379600000|2024-06-14 15:40:00|1080.3|1072.1|1069.5|1061.3|1080.3|1072.1|1068.4|1060.2|576
1718379900000|2024-06-14 15:45:00|1069.55|1061.35|1063.75|1055.55|1071.25|1063.05|1061.75|1053.55|648
1718380200000|2024-06-14 15:50:00|1063.7|1055.5|1063.95|1055.75|1068.05|1059.85|1060.95|1052.75|695
1718380500000|2024-06-14 15:55:00|1063.9|1055.7|1065.85|1057.65|1066.8|1058.6|1062.25|1054.05|407
1718380800000|2024-06-14 16:00:00|1066|1057.8|1066.4|1058.2|1074.7|1066.5|1066|1057.8|557
1718381100000|2024-06-14 16:05:00|1066.25|1058.05|1050.15|1041.95|1066.35|1058.15|1040.65|1032.45|906
1718381400000|2024-06-14 16:10:00|1050.2|1042|1056.45|1048.25|1067.2|1059|1050.2|1042|971
1718381700000|2024-06-14 16:15:00|1056.65|1048.45|1056.25|1048.05|1061.7|1053.5|1048.55|1040.35|853
1718382000000|2024-06-14 16:20:00|1056.3|1048.1|1049|1040.8|1057.2|1049|1046.85|1038.65|779
1718382300000|2024-06-14 16:25:00|1048.8|1040.6|1038.9|1030.7|1049.75|1041.55|1038.35|1030.15|737
1718382600000|2024-06-14 16:30:00|1039|1030.8|1040.8|1032.6|1047.85|1039.65|1038.4|1030.2|636
1718382900000|2024-06-14 16:35:00|1040.7|1032.5|1038.7|1030.5|1044.55|1036.35|1036.85|1028.65|675
1718383200000|2024-06-14 16:40:00|1038.75|1030.55|1035.05|1026.85|1042.95|1034.75|1034.35|1026.15|782
1718383500000|2024-06-14 16:45:00|1034.9|1026.7|1043|1034.8|1047.55|1039.35|1033.95|1025.75|707
1718383800000|2024-06-14 16:50:00|1043.05|1034.85|1038.1|1029.9|1044.95|1036.75|1037.95|1029.75|549
1718384100000|2024-06-14 16:55:00|1038.05|1029.85|1038.45|1030.25|1038.95|1030.75|1036.4|1028.2|455
1718384400000|2024-06-14 17:00:00|1038.4|1030.2|1034.05|1025.85|1041.3|1033.1|1032.15|1023.95|632
1718384700000|2024-06-14 17:05:00|1034.1|1025.9|1045.4|1037.2|1045.7|1037.5|1033.35|1025.15|500
1718385000000|2024-06-14 17:10:00|1045.35|1037.15|1045.5|1037.3|1046.05|1037.85|1041.75|1033.55|417
1718385300000|2024-06-14 17:15:00|1045.45|1037.25|1047|1038.8|1047.5|1039.3|1043.45|1035.25|382
1718385600000|2024-06-14 17:20:00|1046.95|1038.75|1047.85|1039.65|1056.3|1048.1|1046.85|1038.65|500
1718385900000|2024-06-14 17:25:00|1048.05|1039.85|1044.65|1036.45|1048.45|1040.25|1043.1|1034.9|334
1718386200000|2024-06-14 17:30:00|1044.6|1036.4|1043.25|1035.05|1044.65|1036.45|1039.2|1031|490
1718386500000|2024-06-14 17:35:00|1043.2|1035|1049.65|1041.45|1049.65|1041.45|1043.15|1034.95|617
1718386800000|2024-06-14 17:40:00|1049.7|1041.5|1042.95|1034.75|1051.55|1043.35|1042.15|1033.95|548
1718387100000|2024-06-14 17:45:00|1043|1034.8|1040.75|1032.55|1043.9|1035.7|1040.55|1032.35|462
1718387400000|2024-06-14 17:50:00|1040.8|1032.6|1036.3|1028.1|1041.6|1033.4|1036.3|1028.1|247
1718387700000|2024-06-14 17:55:00|1036.25|1028.05|1039.6|1031.4|1039.6|1031.4|1035.55|1027.35|343
1718388000000|2024-06-14 18:00:00|1039.65|1031.45|1036.3|1028.1|1039.65|1031.45|1033.85|1025.65|479
1718388300000|2024-06-14 18:05:00|1036.35|1028.15|1033.35|1025.15|1036.6|1028.4|1032.05|1023.85|514
1718388600000|2024-06-14 18:10:00|1033.3|1025.1|1033.7|1025.5|1034.4|1026.2|1029.7|1021.5|554
1718388900000|2024-06-14 18:15:00|1033.75|1025.55|1036.5|1028.3|1036.55|1028.35|1030.95|1022.75|497
1718389200000|2024-06-14 18:20:00|1036.55|1028.35|1032.15|1023.95|1037.75|1029.55|1026.65|1018.45|547
1718389500000|2024-06-14 18:25:00|1032.1|1023.9|1038.3|1030.1|1038.35|1030.15|1029.05|1020.85|542
1718389800000|2024-06-14 18:30:00|1038.15|1029.95|1040.1|1031.9|1043|1034.8|1036.35|1028.15|421
1718390100000|2024-06-14 18:35:00|1040.05|1031.85|1045|1036.8|1045.95|1037.75|1040|1031.8|527
1718390400000|2024-06-14 18:40:00|1044.75|1036.55|1047.05|1038.85|1047.7|1039.5|1042.95|1034.75|375
1718390700000|2024-06-14 18:45:00|1047|1038.8|1043.45|1035.25|1047|1038.8|1042.55|1034.35|349
1718391000000|2024-06-14 18:50:00|1043.5|1035.3|1045.95|1037.75|1046.25|1038.05|1042.7|1034.5|262
1718391300000|2024-06-14 18:55:00|1046.1|1037.9|1040.05|1031.85|1046.1|1037.9|1039.5|1031.3|259
1718391600000|2024-06-14 19:00:00|1040.2|1032|1035.7|1027.5|1040.2|1032|1031.95|1023.75|396
1718391900000|2024-06-14 19:05:00|1035.6|1027.4|1035.85|1027.65|1036.2|1028|1032.1|1023.9|256
1718392200000|2024-06-14 19:10:00|1035.8|1027.6|1029.75|1021.55|1035.8|1027.6|1029.25|1021.05|320
1718392500000|2024-06-14 19:15:00|1029.7|1021.5|1032.5|1024.3|1033|1024.8|1028.5|1020.3|209
1718392800000|2024-06-14 19:20:00|1032.65|1024.45|1035.15|1026.95|1036.5|1028.3|1031.8|1023.6|213
1718393100000|2024-06-14 19:25:00|1035|1026.8|1040.75|1032.55|1040.75|1032.55|1033.65|1025.45|193
1718393400000|2024-06-14 19:30:00|1040.8|1032.6|1036.3|1028.1|1041.65|1033.45|1035.15|1026.95|314
1718393700000|2024-06-14 19:35:00|1036.4|1028.2|1034.35|1026.15|1036.5|1028.3|1034.15|1025.95|240
1718394000000|2024-06-14 19:40:00|1034.3|1026.1|1033.55|1025.35|1034.6|1026.4|1032.45|1024.25|142
1718394300000|2024-06-14 19:45:00|1033.5|1025.3|1035.85|1027.65|1036.4|1028.2|1033.5|1025.3|255
1718394600000|2024-06-14 19:50:00|1035.9|1027.7|1033.6|1025.4|1036.3|1028.1|1032.75|1024.55|263
1718394900000|2024-06-14 19:55:00|1033.55|1025.35|1035.15|1026.95|1035.45|1027.25|1033.2|1025|208
1718395200000|2024-06-14 20:00:00|1035.5|1027.3|1038.9|1030.7|1038.95|1030.75|1033.95|1025.75|361
1718395500000|2024-06-14 20:05:00|1038.55|1030.35|1038.6|1030.4|1039.6|1031.4|1036.85|1028.65|185
1718395800000|2024-06-14 20:10:00|1038.65|1030.45|1039.1|1030.9|1039.2|1031|1037.85|1029.65|117
1718396100000|2024-06-14 20:15:00|1038.9|1030.7|1039.7|1031.5|1041.3|1033.1|1037.75|1029.55|249
1718396400000|2024-06-14 20:20:00|1039.69|1031.49|1042.97|1034.77|1043.77|1035.57|1039.46|1031.26|419
1718396700000|2024-06-14 20:25:00|1042.95|1034.75|1042.43|1034.23|1042.96|1034.76|1039.84|1031.64|601
1718397000000|2024-06-14 20:30:00|1042.42|1034.22|1041.5|1033.3|1046.81|1038.61|1041.24|1033.04|769
1718397300000|2024-06-14 20:35:00|1041.49|1033.29|1041.21|1033.01|1043.65|1035.45|1039.3|1031.1|614
1718397600000|2024-06-14 20:40:00|1041.24|1033.04|1035.13|1026.93|1041.24|1033.04|1033.84|1025.64|591
1718397900000|2024-06-14 20:45:00|1035.1|1026.9|1032.77|1024.57|1037.38|1029.18|1031.26|1023.06|511
1718398200000|2024-06-14 20:50:00|1032.78|1024.58|1037.03|1028.83|1037.59|1029.39|1032.78|1024.58|539
1718398500000|2024-06-14 20:55:00|1036.99|1028.79|1035.37|1027.17|1037.9|1029.7|1035.35|1027.15|405
1718434800000|2024-06-15 07:00:00|1102.56|1094.36|1098.36|1090.16|1106.54|1098.34|1095.53|1087.33|875
1718435100000|2024-06-15 07:05:00|1098.4|1090.2|1100.08|1091.88|1103.59|1095.39|1097.8|1089.6|750
1718435400000|2024-06-15 07:10:00|1100.04|1091.84|1097.29|1089.09|1102.51|1094.31|1096.54|1088.34|704
1718435700000|2024-06-15 07:15:00|1097.25|1089.05|1098.49|1090.29|1100.83|1092.63|1096.56|1088.36|713
1718436000000|2024-06-15 07:20:00|1098.53|1090.33|1105.14|1096.94|1105.4|1097.2|1097.37|1089.17|638
1718436300000|2024-06-15 07:25:00|1105.08|1096.88|1107.62|1099.42|1111.32|1103.12|1104.54|1096.34|865
1718436600000|2024-06-15 07:30:00|1107.56|1099.36|1101.92|1093.72|1107.61|1099.41|1101.4|1093.2|844
1718436900000|2024-06-15 07:35:00|1101.85|1093.65|1105.81|1097.61|1106.49|1098.29|1101.85|1093.65|723
1718437200000|2024-06-15 07:40:00|1105.82|1097.62|1101.68|1093.48|1106.52|1098.32|1101.42|1093.22|749
1718437500000|2024-06-15 07:45:00|1101.62|1093.42|1100.78|1092.58|1102.9|1094.7|1099.59|1091.39|727
1718437800000|2024-06-15 07:50:00|1100.83|1092.63|1102.28|1094.08|1104.56|1096.36|1099.8|1091.6|726
1718438100000|2024-06-15 07:55:00|1102.31|1094.11|1100.38|1092.18|1103.91|1095.71|1100.16|1091.96|601
1718438400000|2024-06-15 08:00:00|1100.3|1092.1|1102.03|1093.83|1105.11|1096.91|1098.01|1089.81|828
1718438700000|2024-06-15 08:05:00|1101.98|1093.78|1099.92|1091.72|1102.83|1094.63|1099.24|1091.04|715
1718439000000|2024-06-15 08:10:00|1099.93|1091.73|1095.27|1087.07|1099.94|1091.74|1095.27|1087.07|753
1718439300000|2024-06-15 08:15:00|1095.2|1087|1097.39|1089.19|1098.74|1090.54|1095.2|1087|651
1718439600000|2024-06-15 08:20:00|1097.42|1089.22|1099.84|1091.64|1101.63|1093.43|1095.64|1087.44|666
1718439900000|2024-06-15 08:25:00|1099.88|1091.68|1097.05|1088.85|1101.26|1093.06|1096.74|1088.54|591
1718440200000|2024-06-15 08:30:00|1097.06|1088.86|1097.83|1089.63|1098.64|1090.44|1095.75|1087.55|637
1718440500000|2024-06-15 08:35:00|1097.77|1089.57|1099.38|1091.18|1099.56|1091.36|1096.53|1088.33|513
1718440800000|2024-06-15 08:40:00|1099.34|1091.14|1100.26|1092.06|1101.43|1093.23|1099.19|1090.99|465
1718441100000|2024-06-15 08:45:00|1100.27|1092.07|1096.47|1088.27|1100.27|1092.07|1096.01|1087.81|550
1718441400000|2024-06-15 08:50:00|1096.44|1088.24|1096.12|1087.92|1096.56|1088.36|1095.52|1087.32|492
1718441700000|2024-06-15 08:55:00|1096.13|1087.93|1097.37|1089.17|1098.62|1090.42|1096.07|1087.87|463
1718442000000|2024-06-15 09:00:00|1097.38|1089.18|1100.15|1091.95|1101.07|1092.87|1097.33|1089.13|576
1718442300000|2024-06-15 09:05:00|1100.17|1091.97|1103.89|1095.69|1104.68|1096.48|1099.87|1091.67|566
1718442600000|2024-06-15 09:10:00|1103.9|1095.7|1103.52|1095.32|1107.79|1099.59|1103.19|1094.99|600
1718442900000|2024-06-15 09:15:00|1103.36|1095.16|1102.7|1094.5|1106.41|1098.21|1102.36|1094.16|598
1718443200000|2024-06-15 09:20:00|1102.67|1094.47|1100.11|1091.91|1102.73|1094.53|1099.74|1091.54|626
1718443500000|2024-06-15 09:25:00|1100.14|1091.94|1095.92|1087.72|1101.25|1093.05|1095.67|1087.47|607
1718443800000|2024-06-15 09:30:00|1095.76|1087.56|1088.37|1080.17|1095.76|1087.56|1088.03|1079.83|781
1718444100000|2024-06-15 09:35:00|1088.38|1080.18|1089.1|1080.9|1090.69|1082.49|1086.9|1078.7|657
1718444400000|2024-06-15 09:40:00|1088.91|1080.71|1090.62|1082.42|1093.21|1085.01|1088.79|1080.59|580
1718444700000|2024-06-15 09:45:00|1090.61|1082.41|1092.15|1083.95|1093.26|1085.06|1090.6|1082.4|582
1718445000000|2024-06-15 09:50:00|1092.14|1083.94|1094.45|1086.25|1096.02|1087.82|1092.14|1083.94|639
1718445300000|2024-06-15 09:55:00|1094.44|1086.24|1095.51|1087.31|1095.99|1087.79|1093.95|1085.75|427
1718445600000|2024-06-15 10:00:00|1095.43|1087.23|1092.98|1084.78|1096.75|1088.55|1092.61|1084.41|668
1718445900000|2024-06-15 10:05:00|1093.06|1084.86|1094.52|1086.32|1096.15|1087.95|1092.48|1084.28|638
1718446200000|2024-06-15 10:10:00|1094.46|1086.26|1092.72|1084.52|1094.75|1086.55|1090.88|1082.68|621
1718446500000|2024-06-15 10:15:00|1092.71|1084.51|1091.61|1083.41|1093.83|1085.63|1091.23|1083.03|585
1718446800000|2024-06-15 10:20:00|1091.59|1083.39|1094.67|1086.47|1095.41|1087.21|1091.57|1083.37|469
1718447100000|2024-06-15 10:25:00|1094.65|1086.45|1100.04|1091.84|1100.06|1091.86|1094.4|1086.2|501
1718447400000|2024-06-15 10:30:00|1100.06|1091.86|1100.07|1091.87|1100.78|1092.58|1098.16|1089.96|521
1718447700000|2024-06-15 10:35:00|1100.15|1091.95|1096.96|1088.76|1103.12|1094.92|1095.6|1087.4|607
1718448000000|2024-06-15 10:40:00|1096.93|1088.73|1098.24|1090.04|1099.53|1091.33|1096.84|1088.64|498
1718448300000|2024-06-15 10:45:00|1098.23|1090.03|1097.87|1089.67|1099.64|1091.44|1097.09|1088.89|450
1718448600000|2024-06-15 10:50:00|1097.81|1089.61|1098.47|1090.27|1099.44|1091.24|1096.91|1088.71|580
1718448900000|2024-06-15 10:55:00|1098.49|1090.29|1101.38|1093.18|1102.55|1094.35|1097.62|1089.42|452
1718449200000|2024-06-15 11:00:00|1101.37|1093.17|1103.08|1094.88|1103.32|1095.12|1100.76|1092.56|579
1718449500000|2024-06-15 11:05:00|1102.9|1094.7|1101.95|1093.75|1103.01|1094.81|1099.04|1090.84|641
1718449800000|2024-06-15 11:10:00|1101.93|1093.73|1100.54|1092.34|1102.42|1094.22|1100.54|1092.34|534
1718450100000|2024-06-15 11:15:00|1100.58|1092.38|1100.26|1092.06|1100.77|1092.57|1099.09|1090.89|479
1718450400000|2024-06-15 11:20:00|1100.28|1092.08|1102.68|1094.48|1102.68|1094.48|1099.15|1090.95|529
1718450700000|2024-06-15 11:25:00|1102.66|1094.46|1103.35|1095.15|1103.74|1095.54|1101.94|1093.74|440
1718451000000|2024-06-15 11:30:00|1103.27|1095.07|1101.69|1093.49|1103.68|1095.48|1100.98|1092.78|466
1718451300000|2024-06-15 11:35:00|1101.71|1093.51|1100.78|1092.58|1103.75|1095.55|1100.43|1092.23|409
1718451600000|2024-06-15 11:40:00|1100.77|1092.57|1096.84|1088.64|1100.94|1092.74|1096.38|1088.18|591
1718451900000|2024-06-15 11:45:00|1096.82|1088.62|1100.5|1092.3|1100.5|1092.3|1096.2|1088|462
1718452200000|2024-06-15 11:50:00|1100.47|1092.27|1097.45|1089.25|1102.19|1093.99|1096.64|1088.44|642
1718452500000|2024-06-15 11:55:00|1097.42|1089.22|1097.45|1089.25|1100.58|1092.38|1096.19|1087.99|483
1718452800000|2024-06-15 12:00:00|1097.46|1089.26|1095.38|1087.18|1099.13|1090.93|1094.63|1086.43|749
1718453100000|2024-06-15 12:05:00|1095.37|1087.17|1095.47|1087.27|1096.53|1088.33|1093.05|1084.85|714
1718453400000|2024-06-15 12:10:00|1095.46|1087.26|1098.13|1089.93|1099.44|1091.24|1095.45|1087.25|498
1718453700000|2024-06-15 12:15:00|1098.12|1089.92|1098.44|1090.24|1099.23|1091.03|1096.17|1087.97|525
1718454000000|2024-06-15 12:20:00|1098.42|1090.22|1098.39|1090.19|1098.52|1090.32|1096.82|1088.62|406
1718454300000|2024-06-15 12:25:00|1098.4|1090.2|1099.98|1091.78|1101.58|1093.38|1098.37|1090.17|416
1718454600000|2024-06-15 12:30:00|1100|1091.8|1101.71|1093.51|1102.25|1094.05|1098.17|1089.97|632
1718454900000|2024-06-15 12:35:00|1101.63|1093.43|1094.94|1086.74|1101.77|1093.57|1094.37|1086.17|631
1718455200000|2024-06-15 12:40:00|1094.89|1086.69|1091.8|1083.6|1095.25|1087.05|1091.55|1083.35|771
1718455500000|2024-06-15 12:45:00|1091.67|1083.47|1097.11|1088.91|1097.51|1089.31|1091.62|1083.42|593
1718455800000|2024-06-15 12:50:00|1097.14|1088.94|1096.06|1087.86|1098.23|1090.03|1095.3|1087.1|533
1718456100000|2024-06-15 12:55:00|1096.03|1087.83|1100.09|1091.89|1101.25|1093.05|1096|1087.8|590
1718456400000|2024-06-15 13:00:00|1100.07|1091.87|1101.79|1093.59|1101.86|1093.66|1098.27|1090.07|664
1718456700000|2024-06-15 13:05:00|1101.73|1093.53|1100.38|1092.18|1102.94|1094.74|1099.66|1091.46|631
1718457000000|2024-06-15 13:10:00|1100.4|1092.2|1107.8|1099.6|1108.04|1099.84|1100.37|1092.17|688
1718457300000|2024-06-15 13:15:00|1107.76|1099.56|1120.97|1112.77|1122.46|1114.26|1106.23|1098.03|847
1718457600000|2024-06-15 13:20:00|1121.07|1112.87|1131.47|1123.27|1131.65|1123.45|1117.76|1109.56|1032
1718457900000|2024-06-15 13:25:00|1131.7|1123.5|1136.24|1128.04|1140.27|1132.07|1130.7|1122.5|963
1718458200000|2024-06-15 13:30:00|1136.12|1127.92|1141.79|1133.59|1143.38|1135.18|1135.11|1126.91|933
1718458500000|2024-06-15 13:35:00|1141.9|1133.7|1133.44|1125.24|1143.21|1135.01|1133.21|1125.01|982
1718458800000|2024-06-15 13:40:00|1133.38|1125.18|1135.92|1127.72|1139.49|1131.29|1131.16|1122.96|956
1718459100000|2024-06-15 13:45:00|1136.12|1127.92|1132.24|1124.04|1139.03|1130.83|1131.04|1122.84|915
1718459400000|2024-06-15 13:50:00|1132.3|1124.1|1137.9|1129.7|1141.99|1133.79|1132.3|1124.1|792
1718459700000|2024-06-15 13:55:00|1137.86|1129.66|1141.4|1133.2|1144.27|1136.07|1137.86|1129.66|924
1718460000000|2024-06-15 14:00:00|1141.37|1133.17|1136.58|1128.38|1143.4|1135.2|1135.78|1127.58|967
1718460300000|2024-06-15 14:05:00|1136.56|1128.36|1137.81|1129.61|1138.72|1130.52|1135.68|1127.48|838
1718460600000|2024-06-15 14:10:00|1137.7|1129.5|1138.97|1130.77|1141.64|1133.44|1136.83|1128.63|721
1718460900000|2024-06-15 14:15:00|1138.94|1130.74|1140.75|1132.55|1141.24|1133.04|1136.55|1128.35|821
1718461200000|2024-06-15 14:20:00|1140.88|1132.68|1146.77|1138.57|1157.94|1149.74|1140.88|1132.68|944
1718461500000|2024-06-15 14:25:00|1146.79|1138.59|1150.02|1141.82|1150.78|1142.58|1146.79|1138.59|788
1718461800000|2024-06-15 14:30:00|1150.03|1141.83|1145.81|1137.61|1151.58|1143.38|1143.17|1134.97|861
1718462100000|2024-06-15 14:35:00|1145.8|1137.6|1173.78|1165.58|1175.28|1167.08|1145.37|1137.17|1039
1718462400000|2024-06-15 14:40:00|1173.96|1165.76|1171.45|1163.25|1175.62|1167.42|1169.34|1161.14|1003
1718462700000|2024-06-15 14:45:00|1171.69|1163.49|1180.71|1172.51|1182.18|1173.98|1171.69|1163.49|972
1718463000000|2024-06-15 14:50:00|1180.66|1172.46|1165.64|1157.44|1180.86|1172.66|1165.63|1157.43|965
1718463300000|2024-06-15 14:55:00|1165.56|1157.36|1166.4|1158.2|1169.28|1161.08|1164.09|1155.89|1031
1718463600000|2024-06-15 15:00:00|1166.42|1158.22|1167.55|1159.35|1168.98|1160.78|1162.35|1154.15|939
1718463900000|2024-06-15 15:05:00|1167.54|1159.34|1172.51|1164.31|1175.93|1167.73|1167.53|1159.33|950
1718464200000|2024-06-15 15:10:00|1172.46|1164.26|1171.01|1162.81|1173.72|1165.52|1168.44|1160.24|828
1718464500000|2024-06-15 15:15:00|1171.25|1163.05|1180.64|1172.44|1181.42|1173.22|1170.15|1161.95|1043
1718464800000|2024-06-15 15:20:00|1180.7|1172.5|1174.38|1166.18|1189.76|1181.56|1172.67|1164.47|1027
1718465100000|2024-06-15 15:25:00|1174.36|1166.16|1170.18|1161.98|1175.36|1167.16|1169.5|1161.3|986
1718465400000|2024-06-15 15:30:00|1170.14|1161.94|1173.44|1165.24|1176.13|1167.93|1169.01|1160.81|1046
1718465700000|2024-06-15 15:35:00|1173.76|1165.56|1172.55|1164.35|1178.72|1170.52|1172.33|1164.13|956
1718466000000|2024-06-15 15:40:00|1172.65|1164.45|1165.91|1157.71|1172.83|1164.63|1163.59|1155.39|949
1718466300000|2024-06-15 15:45:00|1166.05|1157.85|1165.02|1156.82|1167.87|1159.67|1161.9|1153.7|953
1718466600000|2024-06-15 15:50:00|1165|1156.8|1167.52|1159.32|1169.7|1161.5|1164.46|1156.26|946
1718466900000|2024-06-15 15:55:00|1167.57|1159.37|1158.75|1150.55|1167.63|1159.43|1157.33|1149.13|993
1718467200000|2024-06-15 16:00:00|1158.44|1150.24|1154.61|1146.41|1166.48|1158.28|1152.01|1143.81|994
1718467500000|2024-06-15 16:05:00|1154.62|1146.42|1159.22|1151.02|1162.34|1154.14|1152.32|1144.12|961
1718467800000|2024-06-15 16:10:00|1159.31|1151.11|1156.01|1147.81|1159.91|1151.71|1154.26|1146.06|934
1718468100000|2024-06-15 16:15:00|1156.07|1147.87|1150.55|1142.35|1158.83|1150.63|1149.39|1141.19|964
1718468400000|2024-06-15 16:20:00|1150.56|1142.36|1151.56|1143.36|1153.27|1145.07|1149.75|1141.55|916
1718468700000|2024-06-15 16:25:00|1151.61|1143.41|1153.64|1145.44|1154.8|1146.6|1150.8|1142.6|751
1718469000000|2024-06-15 16:30:00|1153.65|1145.45|1157.14|1148.94|1161.32|1153.12|1152.27|1144.07|945
1718469300000|2024-06-15 16:35:00|1157.12|1148.92|1153.94|1145.74|1157.12|1148.92|1150.73|1142.53|758
1718469600000|2024-06-15 16:40:00|1153.88|1145.68|1156.87|1148.67|1157.06|1148.86|1153.38|1145.18|762
1718469900000|2024-06-15 16:45:00|1156.92|1148.72|1156.72|1148.52|1158.92|1150.72|1156|1147.8|753
1718470200000|2024-06-15 16:50:00|1156.46|1148.26|1151.24|1143.04|1157.58|1149.38|1151.2|1143|777
1718470500000|2024-06-15 16:55:00|1151.21|1143.01|1151.02|1142.82|1152.74|1144.54|1149.41|1141.21|862
1718470800000|2024-06-15 17:00:00|1151.01|1142.81|1150.38|1142.18|1151.89|1143.69|1146.3|1138.1|911
1718471100000|2024-06-15 17:05:00|1150.55|1142.35|1152.04|1143.84|1153.6|1145.4|1150.53|1142.33|756
1718471400000|2024-06-15 17:10:00|1151.96|1143.76|1156.25|1148.05|1157.93|1149.73|1149.93|1141.73|737
1718471700000|2024-06-15 17:15:00|1156.1|1147.9|1156.02|1147.82|1158.22|1150.02|1153.37|1145.17|713
1718472000000|2024-06-15 17:20:00|1156.03|1147.83|1155.12|1146.92|1157.01|1148.81|1154.43|1146.23|601
1718472300000|2024-06-15 17:25:00|1155.09|1146.89|1156.89|1148.69|1158.1|1149.9|1153.79|1145.59|716
1718472600000|2024-06-15 17:30:00|1156.94|1148.74|1156.87|1148.67|1158.7|1150.5|1156.47|1148.27|681
1718472900000|2024-06-15 17:35:00|1156.84|1148.64|1152.32|1144.12|1157.44|1149.24|1152.16|1143.96|702
1718473200000|2024-06-15 17:40:00|1152.28|1144.08|1154.11|1145.91|1155.07|1146.87|1150.88|1142.68|773
1718473500000|2024-06-15 17:45:00|1154.2|1146|1155.26|1147.06|1157.08|1148.88|1153.32|1145.12|710
1718473800000|2024-06-15 17:50:00|1155.24|1147.04|1157.4|1149.2|1157.5|1149.3|1153.52|1145.32|636
1718474100000|2024-06-15 17:55:00|1157.49|1149.29|1156.36|1148.16|1158.31|1150.11|1155.87|1147.67|560
1718474400000|2024-06-15 18:00:00|1156.4|1148.2|1154.21|1146.01|1157.99|1149.79|1153.53|1145.33|750
1718474700000|2024-06-15 18:05:00|1154.18|1145.98|1153.48|1145.28|1154.47|1146.27|1150.67|1142.47|783
1718475000000|2024-06-15 18:10:00|1153.51|1145.31|1150.23|1142.03|1154.32|1146.12|1150.07|1141.87|641
1718475300000|2024-06-15 18:15:00|1150.22|1142.02|1147.11|1138.91|1151.28|1143.08|1145.09|1136.89|786
1718475600000|2024-06-15 18:20:00|1147.13|1138.93|1148.74|1140.54|1150.23|1142.03|1146.07|1137.87|725
1718475900000|2024-06-15 18:25:00|1148.7|1140.5|1151.97|1143.77|1153.13|1144.93|1147.86|1139.66|672
1718476200000|2024-06-15 18:30:00|1151.9|1143.7|1152.77|1144.57|1152.87|1144.67|1150.15|1141.95|645
1718476500000|2024-06-15 18:35:00|1152.73|1144.53|1146.63|1138.43|1152.75|1144.55|1144.12|1135.92|775
1718476800000|2024-06-15 18:40:00|1146.88|1138.68|1145.55|1137.35|1147.02|1138.82|1142.86|1134.66|688
1718477100000|2024-06-15 18:45:00|1145.51|1137.31|1144.7|1136.5|1146.87|1138.67|1144.69|1136.49|514
1718477400000|2024-06-15 18:50:00|1144.71|1136.51|1143.46|1135.26|1144.71|1136.51|1140.74|1132.54|702
1718477700000|2024-06-15 18:55:00|1143.45|1135.25|1143.44|1135.24|1144.85|1136.65|1143.2|1135|457
1718478000000|2024-06-15 19:00:00|1143.45|1135.25|1145.43|1137.23|1145.73|1137.53|1142.4|1134.2|547
1718478300000|2024-06-15 19:05:00|1145.38|1137.18|1140.98|1132.78|1145.38|1137.18|1138.35|1130.15|727
1718478600000|2024-06-15 19:10:00|1140.99|1132.79|1139.9|1131.7|1140.99|1132.79|1138.17|1129.97|803
1718478900000|2024-06-15 19:15:00|1139.92|1131.72|1139.19|1130.99|1139.92|1131.72|1137.8|1129.6|620
1718479200000|2024-06-15 19:20:00|1139.16|1130.96|1138.8|1130.6|1141.04|1132.84|1137.67|1129.47|639
1718479500000|2024-06-15 19:25:00|1138.79|1130.59|1142|1133.8|1142.02|1133.82|1138.73|1130.53|517
1718479800000|2024-06-15 19:30:00|1141.94|1133.74|1145.13|1136.93|1147.38|1139.18|1140.42|1132.22|763
1718480100000|2024-06-15 19:35:00|1145.12|1136.92|1141.62|1133.42|1145.12|1136.92|1138.97|1130.77|831
1718480400000|2024-06-15 19:40:00|1141.39|1133.19|1141.58|1133.38|1142.43|1134.23|1140.2|1132|625
1718480700000|2024-06-15 19:45:00|1141.56|1133.36|1139.66|1131.46|1142.35|1134.15|1135.97|1127.77|585
1718481000000|2024-06-15 19:50:00|1139.73|1131.53|1139.73|1131.53|1140.66|1132.46|1138.56|1130.36|588
1718481300000|2024-06-15 19:55:00|1139.74|1131.54|1139.66|1131.46|1140.96|1132.76|1139.29|1131.09|569
1718481600000|2024-06-15 20:00:00|1139.62|1131.42|1140.52|1132.32|1140.53|1132.33|1137.11|1128.91|611
1718481900000|2024-06-15 20:05:00|1140.54|1132.34|1140.85|1132.65|1141.55|1133.35|1140.02|1131.82|513
1718482200000|2024-06-15 20:10:00|1140.84|1132.64|1138.79|1130.59|1141.81|1133.61|1138.79|1130.59|592
1718482500000|2024-06-15 20:15:00|1138.8|1130.6|1135.37|1127.17|1140.47|1132.27|1134.68|1126.48|724
1718482800000|2024-06-15 20:20:00|1135.43|1127.23|1134.07|1125.87|1136.25|1128.05|1130.16|1121.96|929
1718483100000|2024-06-15 20:25:00|1134.1|1125.9|1132.32|1124.12|1134.1|1125.9|1130.52|1122.32|857
1718483400000|2024-06-15 20:30:00|1132.39|1124.19|1137.41|1129.21|1139.66|1131.46|1132.39|1124.19|744
1718483700000|2024-06-15 20:35:00|1137.34|1129.14|1136.03|1127.83|1139.08|1130.88|1135.76|1127.56|526
1718484000000|2024-06-15 20:40:00|1136.12|1127.92|1133.35|1125.15|1136.12|1127.92|1132.82|1124.62|454
1718484300000|2024-06-15 20:45:00|1133.36|1125.16|1134.92|1126.72|1135.38|1127.18|1133.36|1125.16|604
1718484600000|2024-06-15 20:50:00|1134.76|1126.56|1133.77|1125.57|1134.76|1126.56|1132.32|1124.12|654
1718484900000|2024-06-15 20:55:00|1133.81|1125.61|1131.91|1123.71|1133.81|1125.61|1131.61|1123.41|610
1718485200000|2024-06-15 21:00:00|1131.87|1123.67|1135.54|1127.34|1136.27|1128.07|1130.69|1122.49|635
1718485500000|2024-06-15 21:05:00|1135.61|1127.41|1136.01|1127.81|1136.51|1128.31|1133.91|1125.71|487
1718485800000|2024-06-15 21:10:00|1135.93|1127.73|1134.42|1126.22|1138.65|1130.45|1134.26|1126.06|495
1718486100000|2024-06-15 21:15:00|1134.46|1126.26|1135.92|1127.72|1137.35|1129.15|1134.38|1126.18|554
1718486400000|2024-06-15 21:20:00|1135.97|1127.77|1132.34|1124.14|1136.78|1128.58|1132.2|1124|500
1718486700000|2024-06-15 21:25:00|1132.28|1124.08|1134.39|1126.19|1134.4|1126.2|1132.28|1124.08|406
1718487000000|2024-06-15 21:30:00|1134.38|1126.18|1135.17|1126.97|1135.53|1127.33|1132.55|1124.35|492
1718487300000|2024-06-15 21:35:00|1135.21|1127.01|1140.68|1132.48|1140.94|1132.74|1135.17|1126.97|536
1718487600000|2024-06-15 21:40:00|1140.64|1132.44|1145.3|1137.1|1151.03|1142.83|1140.49|1132.29|464
1718487900000|2024-06-15 21:45:00|1145.28|1137.08|1145.65|1137.45|1147.22|1139.02|1142.15|1133.95|459
1718488200000|2024-06-15 21:50:00|1145.69|1137.49|1149.76|1141.56|1149.87|1141.67|1144.4|1136.2|399
1718488500000|2024-06-15 21:55:00|1149.81|1141.61|1144.73|1136.53|1150.14|1141.94|1144.73|1136.53|525
1718488800000|2024-06-15 22:00:00|1144.75|1136.55|1153.72|1145.52|1155.97|1147.77|1141.06|1132.86|699
1718489100000|2024-06-15 22:05:00|1153.7|1145.5|1149.72|1141.52|1153.83|1145.63|1149.65|1141.45|580
1718489400000|2024-06-15 22:10:00|1149.55|1141.35|1147.42|1139.22|1152.37|1144.17|1147.41|1139.21|473
1718489700000|2024-06-15 22:15:00|1147.47|1139.27|1145.95|1137.75|1150.01|1141.81|1145.37|1137.17|520
1718490000000|2024-06-15 22:20:00|1145.88|1137.68|1145.49|1137.29|1146.1|1137.9|1144.06|1135.86|509
1718490300000|2024-06-15 22:25:00|1145.5|1137.3|1144.72|1136.52|1146.15|1137.95|1143.9|1135.7|402
1718490600000|2024-06-15 22:30:00|1144.73|1136.53|1144.04|1135.84|1146.15|1137.95|1143.34|1135.14|430
1718490900000|2024-06-15 22:35:00|1144.03|1135.83|1142.82|1134.62|1144.13|1135.93|1140.53|1132.33|562
1718491200000|2024-06-15 22:40:00|1142.89|1134.69|1146.6|1138.4|1148.23|1140.03|1141.89|1133.69|449
1718491500000|2024-06-15 22:45:00|1146.62|1138.42|1144.64|1136.44|1146.79|1138.59|1144.24|1136.04|570
1718491800000|2024-06-15 22:50:00|1144.63|1136.43|1144.27|1136.07|1145.96|1137.76|1142.98|1134.78|573
1718492100000|2024-06-15 22:55:00|1144.31|1136.11|1145.07|1136.87|1145.17|1136.97|1142.65|1134.45|483
1718492400000|2024-06-15 23:00:00|1145.09|1136.89|1147.24|1139.04|1147.9|1139.7|1144.31|1136.11|470
1718492700000|2024-06-15 23:05:00|1147.33|1139.13|1150.41|1142.21|1150.68|1142.48|1147.25|1139.05|378
1718493000000|2024-06-15 23:10:00|1150.32|1142.12|1155.04|1146.84|1155.83|1147.63|1150.18|1141.98|429
1718493300000|2024-06-15 23:15:00|1155.05|1146.85|1152.06|1143.86|1155.99|1147.79|1151.49|1143.29|756
1718493600000|2024-06-15 23:20:00|1152.03|1143.83|1151.77|1143.57|1154.9|1146.7|1151.65|1143.45|527
1718493900000|2024-06-15 23:25:00|1151.75|1143.55|1154.55|1146.35|1156.09|1147.89|1151.15|1142.95|657
1718494200000|2024-06-15 23:30:00|1154.54|1146.34|1157.69|1149.49|1158.71|1150.51|1153.61|1145.41|640
1718494500000|2024-06-15 23:35:00|1157.68|1149.48|1157.56|1149.36|1161.35|1153.15|1156.46|1148.26|673
1718494800000|2024-06-15 23:40:00|1157.54|1149.34|1156.7|1148.5|1158.25|1150.05|1155.66|1147.46|546
1718495100000|2024-06-15 23:45:00|1156.77|1148.57|1154.17|1145.97|1158.77|1150.57|1153.62|1145.42|674
1718495400000|2024-06-15 23:50:00|1154.23|1146.03|1155.86|1147.66|1156.48|1148.28|1152.24|1144.04|682
1718495700000|2024-06-15 23:55:00|1155.83|1147.63|1155.94|1147.74|1156.7|1148.5|1155.47|1147.27|402
1718496000000|2024-06-16 00:00:00|1155.85|1147.65|1156.08|1147.88|1157.93|1149.73|1154.3|1146.1|745
1718496300000|2024-06-16 00:05:00|1156.07|1147.87|1154.87|1146.67|1157.49|1149.29|1154.31|1146.11|659
1718496600000|2024-06-16 00:10:00|1154.86|1146.66|1152.17|1143.97|1155.62|1147.42|1151.73|1143.53|644
1718496900000|2024-06-16 00:15:00|1152.19|1143.99|1151.32|1143.12|1155.06|1146.86|1149.48|1141.28|702
1718497200000|2024-06-16 00:20:00|1151.4|1143.2|1154.66|1146.46|1155.01|1146.81|1150.97|1142.77|681
1718497500000|2024-06-16 00:25:00|1154.74|1146.54|1150.22|1142.02|1154.74|1146.54|1149.2|1141|740
1718497800000|2024-06-16 00:30:00|1150.25|1142.05|1151.1|1142.9|1151.99|1143.79|1148.93|1140.73|619
1718498100000|2024-06-16 00:35:00|1151.05|1142.85|1149.87|1141.67|1151.64|1143.44|1147.84|1139.64|561
1718498400000|2024-06-16 00:40:00|1149.86|1141.66|1147.04|1138.84|1149.87|1141.67|1145.27|1137.07|541
1718498700000|2024-06-16 00:45:00|1147.05|1138.85|1146.22|1138.02|1150.47|1142.27|1145.56|1137.36|630
1718499000000|2024-06-16 00:50:00|1146.2|1138|1148.15|1139.95|1149.83|1141.63|1145.81|1137.61|559
1718499300000|2024-06-16 00:55:00|1148.17|1139.97|1145.63|1137.43|1148.56|1140.36|1145.18|1136.98|550
1718499600000|2024-06-16 01:00:00|1145.62|1137.42|1139.98|1131.78|1145.62|1137.42|1139.51|1131.31|771
1718499900000|2024-06-16 01:05:00|1139.94|1131.74|1141.57|1133.37|1142.56|1134.36|1138.34|1130.14|804
1718500200000|2024-06-16 01:10:00|1142.34|1134.14|1148.03|1139.83|1148.56|1140.36|1142.29|1134.09|675
1718500500000|2024-06-16 01:15:00|1147.94|1139.74|1168.45|1160.25|1169.03|1160.83|1146.64|1138.44|842
1718500800000|2024-06-16 01:20:00|1168.49|1160.29|1162.22|1154.02|1171.08|1162.88|1159.14|1150.94|942
1718501100000|2024-06-16 01:25:00|1162.23|1154.03|1158.75|1150.55|1162.61|1154.41|1154.15|1145.95|831
1718501400000|2024-06-16 01:30:00|1158.78|1150.58|1157.91|1149.71|1162.54|1154.34|1156.44|1148.24|883
1718501700000|2024-06-16 01:35:00|1157.92|1149.72|1153.93|1145.73|1157.92|1149.72|1152.78|1144.58|588
1718502000000|2024-06-16 01:40:00|1153.96|1145.76|1158.97|1150.77|1159.23|1151.03|1153.59|1145.39|695
1718502300000|2024-06-16 01:45:00|1159.06|1150.86|1153.94|1145.74|1159.06|1150.86|1152.73|1144.53|743
1718502600000|2024-06-16 01:50:00|1153.86|1145.66|1157.5|1149.3|1158.45|1150.25|1152.4|1144.2|812
1718502900000|2024-06-16 01:55:00|1157.52|1149.32|1159.29|1151.09|1162.04|1153.84|1156.44|1148.24|683
1718503200000|2024-06-16 02:00:00|1159.3|1151.1|1153.61|1145.41|1160.15|1151.95|1153.21|1145.01|865
1718503500000|2024-06-16 02:05:00|1153.55|1145.35|1152.06|1143.86|1156.02|1147.82|1151.69|1143.49|580
1718503800000|2024-06-16 02:10:00|1152.09|1143.89|1153.36|1145.16|1156.16|1147.96|1151.84|1143.64|583
1718504100000|2024-06-16 02:15:00|1153.2|1145|1151.69|1143.49|1153.67|1145.47|1149.95|1141.75|603
1718504400000|2024-06-16 02:20:00|1151.7|1143.5|1150.1|1141.9|1151.74|1143.54|1147.19|1138.99|739
1718504700000|2024-06-16 02:25:00|1150.13|1141.93|1147.79|1139.59|1151.43|1143.23|1145.23|1137.03|734
1718505000000|2024-06-16 02:30:00|1147.84|1139.64|1152.44|1144.24|1152.69|1144.49|1146.78|1138.58|654
1718505300000|2024-06-16 02:35:00|1152.5|1144.3|1152.01|1143.81|1152.75|1144.55|1148.99|1140.79|554
1718505600000|2024-06-16 02:40:00|1152.04|1143.84|1149.73|1141.53|1153.51|1145.31|1149.7|1141.5|427
1718505900000|2024-06-16 02:45:00|1149.75|1141.55|1148.39|1140.19|1150.46|1142.26|1147.12|1138.92|425
1718506200000|2024-06-16 02:50:00|1148.43|1140.23|1149.04|1140.84|1149.98|1141.78|1146.39|1138.19|473
1718506500000|2024-06-16 02:55:00|1149.08|1140.88|1148.21|1140.01|1150.32|1142.12|1147.23|1139.03|540
1718506800000|2024-06-16 03:00:00|1148.3|1140.1|1150.51|1142.31|1150.67|1142.47|1148.04|1139.84|640
1718507100000|2024-06-16 03:05:00|1150.5|1142.3|1149.73|1141.53|1151.22|1143.02|1149.2|1141|480
1718507400000|2024-06-16 03:10:00|1149.77|1141.57|1139.27|1131.07|1149.95|1141.75|1137.6|1129.4|776
1718507700000|2024-06-16 03:15:00|1139.26|1131.06|1141.3|1133.1|1141.51|1133.31|1139.06|1130.86|683
1718508000000|2024-06-16 03:20:00|1141.41|1133.21|1142.05|1133.85|1142.89|1134.69|1140.59|1132.39|647
1718508300000|2024-06-16 03:25:00|1142.07|1133.87|1142.49|1134.29|1143.7|1135.5|1141.45|1133.25|662
1718508600000|2024-06-16 03:30:00|1142.46|1134.26|1137.93|1129.73|1143.45|1135.25|1136.2|1128|839
1718508900000|2024-06-16 03:35:00|1137.99|1129.79|1135.64|1127.44|1138.64|1130.44|1135.04|1126.84|805
1718509200000|2024-06-16 03:40:00|1135.48|1127.28|1138.87|1130.67|1139.34|1131.14|1135.35|1127.15|674
1718509500000|2024-06-16 03:45:00|1138.85|1130.65|1139.74|1131.54|1141.04|1132.84|1136.7|1128.5|690
1718509800000|2024-06-16 03:50:00|1139.83|1131.63|1135.97|1127.77|1140.06|1131.86|1133.14|1124.94|733
1718510100000|2024-06-16 03:55:00|1135.89|1127.69|1142.65|1134.45|1142.65|1134.45|1135.57|1127.37|588
1718510400000|2024-06-16 04:00:00|1142.77|1134.57|1139.87|1131.67|1142.78|1134.58|1138.95|1130.75|850
1718510700000|2024-06-16 04:05:00|1139.79|1131.59|1135.44|1127.24|1139.91|1131.71|1135.44|1127.24|792
1718511000000|2024-06-16 04:10:00|1135.42|1127.22|1134.58|1126.38|1138.12|1129.92|1133.41|1125.21|719
1718511300000|2024-06-16 04:15:00|1134.53|1126.33|1134.82|1126.62|1135.78|1127.58|1132.9|1124.7|634
1718511600000|2024-06-16 04:20:00|1134.86|1126.66|1133.77|1125.57|1138.48|1130.28|1129.79|1121.59|909
1718511900000|2024-06-16 04:25:00|1133.68|1125.48|1133.83|1125.63|1135.65|1127.45|1131.97|1123.77|826
1718512200000|2024-06-16 04:30:00|1133.79|1125.59|1138.98|1130.78|1140.64|1132.44|1132.96|1124.76|765
1718512500000|2024-06-16 04:35:00|1139.02|1130.82|1135.61|1127.41|1140.47|1132.27|1134.97|1126.77|616
1718512800000|2024-06-16 04:40:00|1135.67|1127.47|1141.13|1132.93|1141.43|1133.23|1135.53|1127.33|557
1718513100000|2024-06-16 04:45:00|1141.09|1132.89|1140.09|1131.89|1143.72|1135.52|1137.01|1128.81|587
1718513400000|2024-06-16 04:50:00|1140.07|1131.87|1139.57|1131.37|1141.07|1132.87|1139.35|1131.15|533
1718513700000|2024-06-16 04:55:00|1139.6|1131.4|1141.34|1133.14|1143.11|1134.91|1139.5|1131.3|586
1718514000000|2024-06-16 05:00:00|1141.29|1133.09|1141.14|1132.94|1142.83|1134.63|1139.39|1131.19|778
1718514300000|2024-06-16 05:05:00|1141.13|1132.93|1138.37|1130.17|1141.41|1133.21|1138.13|1129.93|694
1718514600000|2024-06-16 05:10:00|1138.39|1130.19|1139.8|1131.6|1141.52|1133.32|1137.43|1129.23|662
1718514900000|2024-06-16 05:15:00|1139.89|1131.69|1139.18|1130.98|1140.99|1132.79|1139.12|1130.92|638
1718515200000|2024-06-16 05:20:00|1139.15|1130.95|1137.95|1129.75|1139.28|1131.08|1137.03|1128.83|628
1718515500000|2024-06-16 05:25:00|1137.87|1129.67|1146.92|1138.72|1147.55|1139.35|1137.52|1129.32|617
1718515800000|2024-06-16 05:30:00|1146.9|1138.7|1145.6|1137.4|1149.25|1141.05|1145.37|1137.17|706
1718516100000|2024-06-16 05:35:00|1145.66|1137.46|1141.38|1133.18|1145.66|1137.46|1141.03|1132.83|656
1718516400000|2024-06-16 05:40:00|1141.48|1133.28|1141.52|1133.32|1146.05|1137.85|1140.54|1132.34|712
1718516700000|2024-06-16 05:45:00|1141.47|1133.27|1145.19|1136.99|1146.3|1138.1|1141.25|1133.05|608
1718517000000|2024-06-16 05:50:00|1145.2|1137|1146.07|1137.87|1146.44|1138.24|1144.12|1135.92|612
1718517300000|2024-06-16 05:55:00|1145.99|1137.79|1148.39|1140.19|1148.52|1140.32|1145.08|1136.88|578
1718517600000|2024-06-16 06:00:00|1148.44|1140.24|1148.74|1140.54|1149.88|1141.68|1145.99|1137.79|708
1718517900000|2024-06-16 06:05:00|1148.78|1140.58|1145.12|1136.92|1149.32|1141.12|1144.84|1136.64|526
1718518200000|2024-06-16 06:10:00|1145.14|1136.94|1147.54|1139.34|1147.64|1139.44|1143.89|1135.69|499
1718518500000|2024-06-16 06:15:00|1147.78|1139.58|1149.88|1141.68|1152.51|1144.31|1147.37|1139.17|623
1718518800000|2024-06-16 06:20:00|1149.87|1141.67|1144.89|1136.69|1149.87|1141.67|1144.44|1136.24|569
1718519100000|2024-06-16 06:25:00|1144.94|1136.74|1142.59|1134.39|1145.36|1137.16|1142.54|1134.34|567
1718519400000|2024-06-16 06:30:00|1142.6|1134.4|1140.83|1132.63|1142.78|1134.58|1139.3|1131.1|656
1718519700000|2024-06-16 06:35:00|1140.82|1132.62|1144.58|1136.38|1145.55|1137.35|1140.59|1132.39|470
1718520000000|2024-06-16 06:40:00|1144.7|1136.5|1146.05|1137.85|1146.1|1137.9|1143.23|1135.03|494
1718520300000|2024-06-16 06:45:00|1146.04|1137.84|1142.73|1134.53|1147.06|1138.86|1141.56|1133.36|526
1718520600000|2024-06-16 06:50:00|1142.71|1134.51|1143.02|1134.82|1143.73|1135.53|1140.92|1132.72|733
1718520900000|2024-06-16 06:55:00|1142.97|1134.77|1145.3|1137.1|1146.01|1137.81|1139.77|1131.57|611
1718521200000|2024-06-16 07:00:00|1145.34|1137.14|1150.4|1142.2|1150.62|1142.42|1145.34|1137.14|647
1718521500000|2024-06-16 07:05:00|1150.45|1142.25|1162.54|1154.34|1162.63|1154.43|1148.89|1140.69|753
1718521800000|2024-06-16 07:10:00|1162.61|1154.41|1154.95|1146.75|1164.4|1156.2|1154.6|1146.4|801
1718522100000|2024-06-16 07:15:00|1154.94|1146.74|1155.78|1147.58|1156.73|1148.53|1153.43|1145.23|798
1718522400000|2024-06-16 07:20:00|1155.79|1147.59|1152.05|1143.85|1155.83|1147.63|1151.61|1143.41|650
1718522700000|2024-06-16 07:25:00|1152.08|1143.88|1152.77|1144.57|1153.24|1145.04|1150.47|1142.27|511
1718523000000|2024-06-16 07:30:00|1152.76|1144.56|1150.6|1142.4|1153.14|1144.94|1150.45|1142.25|552
1718523300000|2024-06-16 07:35:00|1150.63|1142.43|1151.59|1143.39|1152.19|1143.99|1150.01|1141.81|534
1718523600000|2024-06-16 07:40:00|1151.6|1143.4|1157.21|1149.01|1159.08|1150.88|1151.6|1143.4|565
1718523900000|2024-06-16 07:45:00|1157.2|1149|1152.42|1144.22|1158.44|1150.24|1152.37|1144.17|610
1718524200000|2024-06-16 07:50:00|1152.43|1144.23|1150.27|1142.07|1152.73|1144.53|1149.83|1141.63|648
1718524500000|2024-06-16 07:55:00|1150.25|1142.05|1152.77|1144.57|1153.06|1144.86|1149.6|1141.4|662
1718524800000|2024-06-16 08:00:00|1152.75|1144.55|1152.6|1144.4|1152.84|1144.64|1150.3|1142.1|611
1718525100000|2024-06-16 08:05:00|1152.58|1144.38|1155.52|1147.32|1156.11|1147.91|1152.58|1144.38|509
1718525400000|2024-06-16 08:10:00|1155.49|1147.29|1151.97|1143.77|1155.58|1147.38|1151.82|1143.62|512
1718525700000|2024-06-16 08:15:00|1152.01|1143.81|1150.44|1142.24|1155.06|1146.86|1150.44|1142.24|621
1718526000000|2024-06-16 08:20:00|1150.34|1142.14|1149.82|1141.62|1150.36|1142.16|1148.37|1140.17|571
1718526300000|2024-06-16 08:25:00|1149.9|1141.7|1153.9|1145.7|1156.55|1148.35|1149.9|1141.7|575
1718526600000|2024-06-16 08:30:00|1153.95|1145.75|1155.14|1146.94|1155.63|1147.43|1153.43|1145.23|525
1718526900000|2024-06-16 08:35:00|1155.09|1146.89|1150.9|1142.7|1155.25|1147.05|1150.88|1142.68|538
1718527200000|2024-06-16 08:40:00|1150.93|1142.73|1151.53|1143.33|1152.83|1144.63|1150.19|1141.99|637
1718527500000|2024-06-16 08:45:00|1151.51|1143.31|1150.52|1142.32|1151.69|1143.49|1150.06|1141.86|557
1718527800000|2024-06-16 08:50:00|1150.42|1142.22|1149.89|1141.69|1151.25|1143.05|1149.12|1140.92|554
1718528100000|2024-06-16 08:55:00|1149.87|1141.67|1149.35|1141.15|1150.36|1142.16|1148.91|1140.71|522
1718528400000|2024-06-16 09:00:00|1149.37|1141.17|1150.09|1141.89|1150.09|1141.89|1146.03|1137.83|612
1718528700000|2024-06-16 09:05:00|1150.06|1141.86|1143.72|1135.52|1150.98|1142.78|1143.68|1135.48|486
1718529000000|2024-06-16 09:10:00|1143.52|1135.32|1146.57|1138.37|1147.86|1139.66|1142.76|1134.56|631
1718529300000|2024-06-16 09:15:00|1146.49|1138.29|1149.19|1140.99|1150.4|1142.2|1146.32|1138.12|631
1718529600000|2024-06-16 09:20:00|1149.18|1140.98|1154.44|1146.24|1154.46|1146.26|1147.93|1139.73|579
1718529900000|2024-06-16 09:25:00|1154.63|1146.43|1156.19|1147.99|1157.74|1149.54|1152.84|1144.64|680
1718530200000|2024-06-16 09:30:00|1156.11|1147.91|1153.96|1145.76|1156.71|1148.51|1153.07|1144.87|754
1718530500000|2024-06-16 09:35:00|1153.94|1145.74|1154.71|1146.51|1157.9|1149.7|1153.74|1145.54|676
1718530800000|2024-06-16 09:40:00|1154.69|1146.49|1153.31|1145.11|1156.3|1148.1|1153.26|1145.06|654
1718531100000|2024-06-16 09:45:00|1153.27|1145.07|1153.7|1145.5|1155.06|1146.86|1152.64|1144.44|650
1718531400000|2024-06-16 09:50:00|1153.72|1145.52|1155.25|1147.05|1156.03|1147.83|1152.18|1143.98|524
1718531700000|2024-06-16 09:55:00|1155.28|1147.08|1158|1149.8|1158.45|1150.25|1154.78|1146.58|545
1718532000000|2024-06-16 10:00:00|1157.98|1149.78|1155.82|1147.62|1161.91|1153.71|1155.65|1147.45|807
1718532300000|2024-06-16 10:05:00|1155.86|1147.66|1160.12|1151.92|1161.66|1153.46|1155.38|1147.18|661
1718532600000|2024-06-16 10:10:00|1160.11|1151.91|1157.03|1148.83|1160.11|1151.91|1156.61|1148.41|552
1718532900000|2024-06-16 10:15:00|1156.99|1148.79|1163.49|1155.29|1163.92|1155.72|1156.99|1148.79|707
1718533200000|2024-06-16 10:20:00|1163.48|1155.28|1162.55|1154.35|1164.14|1155.94|1162.19|1153.99|639
1718533500000|2024-06-16 10:25:00|1162.6|1154.4|1163.84|1155.64|1164.15|1155.95|1161.4|1153.2|712
1718533800000|2024-06-16 10:30:00|1163.73|1155.53|1163.2|1155|1163.77|1155.57|1161|1152.8|710
1718534100000|2024-06-16 10:35:00|1163.15|1154.95|1163.39|1155.19|1167.44|1159.24|1162.43|1154.23|771
1718534400000|2024-06-16 10:40:00|1163.42|1155.22|1158.4|1150.2|1164.82|1156.62|1158.4|1150.2|930
1718534700000|2024-06-16 10:45:00|1158.3|1150.1|1157.74|1149.54|1160.57|1152.37|1156.55|1148.35|799
1718535000000|2024-06-16 10:50:00|1157.76|1149.56|1159.1|1150.9|1159.41|1151.21|1156.53|1148.33|789
1718535300000|2024-06-16 10:55:00|1159.07|1150.87|1157.44|1149.24|1159.45|1151.25|1157.3|1149.1|537
1718535600000|2024-06-16 11:00:00|1157.5|1149.3|1158.57|1150.37|1159.46|1151.26|1156.42|1148.22|675
1718535900000|2024-06-16 11:05:00|1158.59|1150.39|1158.2|1150|1158.92|1150.72|1156.84|1148.64|550
1718536200000|2024-06-16 11:10:00|1158.14|1149.94|1155.17|1146.97|1158.2|1150|1154.69|1146.49|481
1718536500000|2024-06-16 11:15:00|1155.11|1146.91|1155.64|1147.44|1157.03|1148.83|1155.07|1146.87|422
1718536800000|2024-06-16 11:20:00|1155.63|1147.43|1157.18|1148.98|1158.39|1150.19|1155.02|1146.82|496
1718537100000|2024-06-16 11:25:00|1157.17|1148.97|1157.32|1149.12|1158.43|1150.23|1156.71|1148.51|413
1718537400000|2024-06-16 11:30:00|1157.4|1149.2|1157.48|1149.28|1158.83|1150.63|1155.89|1147.69|448
1718537700000|2024-06-16 11:35:00|1157.45|1149.25|1156.41|1148.21|1159.02|1150.82|1156.02|1147.82|402
1718538000000|2024-06-16 11:40:00|1156.45|1148.25|1157.79|1149.59|1158.75|1150.55|1156.05|1147.85|489
1718538300000|2024-06-16 11:45:00|1157.75|1149.55|1156.4|1148.2|1158.65|1150.45|1155.98|1147.78|417
1718538600000|2024-06-16 11:50:00|1156.32|1148.12|1153.62|1145.42|1157.41|1149.21|1153.26|1145.06|526
1718538900000|2024-06-16 11:55:00|1153.64|1145.44|1153.14|1144.94|1154.8|1146.6|1152.91|1144.71|514
1718539200000|2024-06-16 12:00:00|1153.2|1145|1154.74|1146.54|1154.76|1146.56|1152.8|1144.6|683
1718539500000|2024-06-16 12:05:00|1154.73|1146.53|1154.37|1146.17|1155.26|1147.06|1153.63|1145.43|558
1718539800000|2024-06-16 12:10:00|1154.43|1146.23|1152.32|1144.12|1154.9|1146.7|1149.89|1141.69|601
1718540100000|2024-06-16 12:15:00|1152.25|1144.05|1150.26|1142.06|1152.69|1144.49|1149.72|1141.52|642
1718540400000|2024-06-16 12:20:00|1150.32|1142.12|1152.2|1144|1152.4|1144.2|1149.58|1141.38|517
1718540700000|2024-06-16 12:25:00|1152.19|1143.99|1149.76|1141.56|1153.07|1144.87|1149.46|1141.26|625
1718541000000|2024-06-16 12:30:00|1149.79|1141.59|1148.82|1140.62|1149.8|1141.6|1145.71|1137.51|764
1718541300000|2024-06-16 12:35:00|1148.8|1140.6|1145.93|1137.73|1148.82|1140.62|1145.68|1137.48|749
1718541600000|2024-06-16 12:40:00|1145.92|1137.72|1151.06|1142.86|1151.08|1142.88|1145.78|1137.58|570
1718541900000|2024-06-16 12:45:00|1150.9|1142.7|1151.49|1143.29|1151.54|1143.34|1148.82|1140.62|498
1718542200000|2024-06-16 12:50:00|1151.51|1143.31|1154.35|1146.15|1154.46|1146.26|1150.74|1142.54|437
1718542500000|2024-06-16 12:55:00|1154.17|1145.97|1153.67|1145.47|1154.53|1146.33|1153.3|1145.1|553
1718542800000|2024-06-16 13:00:00|1153.73|1145.53|1148.62|1140.42|1153.99|1145.79|1148.61|1140.41|754
1718543100000|2024-06-16 13:05:00|1148.59|1140.39|1147.63|1139.43|1148.92|1140.72|1146.55|1138.35|661
1718543400000|2024-06-16 13:10:00|1146.87|1138.67|1143.03|1134.83|1147.2|1139|1142.85|1134.65|664
1718543700000|2024-06-16 13:15:00|1143.04|1134.84|1142.63|1134.43|1144.34|1136.14|1140.48|1132.28|662
1718544000000|2024-06-16 13:20:00|1142.58|1134.38|1147.22|1139.02|1147.33|1139.13|1141.46|1133.26|667
1718544300000|2024-06-16 13:25:00|1147.15|1138.95|1148.34|1140.14|1149.31|1141.11|1146.37|1138.17|667
1718544600000|2024-06-16 13:30:00|1148.32|1140.12|1151.23|1143.03|1151.9|1143.7|1148.12|1139.92|725
1718544900000|2024-06-16 13:35:00|1151.25|1143.05|1147.79|1139.59|1151.83|1143.63|1146.42|1138.22|699
1718545200000|2024-06-16 13:40:00|1147.8|1139.6|1149.17|1140.97|1149.23|1141.03|1146.78|1138.58|514
1718545500000|2024-06-16 13:45:00|1149.18|1140.98|1147.6|1139.4|1151.09|1142.89|1146.86|1138.66|522
1718545800000|2024-06-16 13:50:00|1147.1|1138.9|1147.53|1139.33|1148.44|1140.24|1147.01|1138.81|401
1718546100000|2024-06-16 13:55:00|1147.54|1139.34|1146.87|1138.67|1148.06|1139.86|1145.21|1137.01|545
1718546400000|2024-06-16 14:00:00|1146.98|1138.78|1151.45|1143.25|1151.82|1143.62|1144.78|1136.58|627
1718546700000|2024-06-16 14:05:00|1151.46|1143.26|1155.09|1146.89|1155.22|1147.02|1151.08|1142.88|685
1718547000000|2024-06-16 14:10:00|1155.11|1146.91|1153.83|1145.63|1156.36|1148.16|1153.22|1145.02|829
1718547300000|2024-06-16 14:15:00|1153.78|1145.58|1150.61|1142.41|1154|1145.8|1150.61|1142.41|750
1718547600000|2024-06-16 14:20:00|1150.65|1142.45|1152.93|1144.73|1153.36|1145.16|1149.94|1141.74|611
1718547900000|2024-06-16 14:25:00|1153.07|1144.87|1152.53|1144.33|1154.09|1145.89|1151.91|1143.71|612
1718548200000|2024-06-16 14:30:00|1152.54|1144.34|1150.68|1142.48|1153.86|1145.66|1149.31|1141.11|632
1718548500000|2024-06-16 14:35:00|1150.74|1142.54|1151.8|1143.6|1152.71|1144.51|1150.65|1142.45|479
1718548800000|2024-06-16 14:40:00|1151.78|1143.58|1149.18|1140.98|1152.27|1144.07|1148.87|1140.67|446
1718549100000|2024-06-16 14:45:00|1149.2|1141|1146.67|1138.47|1149.7|1141.5|1146.49|1138.29|480
1718549400000|2024-06-16 14:50:00|1146.66|1138.46|1139.95|1131.75|1146.67|1138.47|1139.14|1130.94|667
1718549700000|2024-06-16 14:55:00|1139.99|1131.79|1141.62|1133.42|1143.12|1134.92|1137.08|1128.88|622
1718550000000|2024-06-16 15:00:00|1141.65|1133.45|1142.05|1133.85|1143.73|1135.53|1137.09|1128.89|722
1718550300000|2024-06-16 15:05:00|1141.99|1133.79|1141.92|1133.72|1142.88|1134.68|1139.84|1131.64|610
1718550600000|2024-06-16 15:10:00|1141.89|1133.69|1143.13|1134.93|1144.31|1136.11|1140.97|1132.77|532
1718550900000|2024-06-16 15:15:00|1143.14|1134.94|1142.41|1134.21|1144.07|1135.87|1142.24|1134.04|562
1718551200000|2024-06-16 15:20:00|1142.46|1134.26|1142.63|1134.43|1143.63|1135.43|1141.42|1133.22|645
1718551500000|2024-06-16 15:25:00|1142.62|1134.42|1143.79|1135.59|1143.94|1135.74|1142.5|1134.3|616
1718551800000|2024-06-16 15:30:00|1143.68|1135.48|1146.44|1138.24|1146.44|1138.24|1143.57|1135.37|733
1718552100000|2024-06-16 15:35:00|1146.41|1138.21|1147.02|1138.82|1147.23|1139.03|1145.95|1137.75|695
1718552400000|2024-06-16 15:40:00|1147.11|1138.91|1150.62|1142.42|1150.65|1142.45|1146.85|1138.65|582
1718552700000|2024-06-16 15:45:00|1150.83|1142.63|1151.45|1143.25|1151.91|1143.71|1149.28|1141.08|724
1718553000000|2024-06-16 15:50:00|1151.32|1143.12|1150.94|1142.74|1152.99|1144.79|1150.48|1142.28|677
1718553300000|2024-06-16 15:55:00|1150.91|1142.71|1152.38|1144.18|1153.17|1144.97|1150.74|1142.54|528
1718553600000|2024-06-16 16:00:00|1152.34|1144.14|1151.57|1143.37|1153.76|1145.56|1150.67|1142.47|759
1718553900000|2024-06-16 16:05:00|1151.59|1143.39|1150.05|1141.85|1151.64|1143.44|1149.07|1140.87|670
1718554200000|2024-06-16 16:10:00|1150.06|1141.86|1152.26|1144.06|1152.9|1144.7|1148.39|1140.19|614
1718554500000|2024-06-16 16:15:00|1152.24|1144.04|1151.34|1143.14|1152.6|1144.4|1149.99|1141.79|563
1718554800000|2024-06-16 16:20:00|1151.33|1143.13|1157.97|1149.77|1157.97|1149.77|1151.27|1143.07|585
1718555100000|2024-06-16 16:25:00|1157.83|1149.63|1153.02|1144.82|1158.08|1149.88|1152.96|1144.76|755
1718555400000|2024-06-16 16:30:00|1153.01|1144.81|1151.12|1142.92|1153.01|1144.81|1150.2|1142|645
1718555700000|2024-06-16 16:35:00|1151.19|1142.99|1149.87|1141.67|1151.71|1143.51|1149.22|1141.02|508
1718556000000|2024-06-16 16:40:00|1149.91|1141.71|1149.88|1141.68|1152.07|1143.87|1149.84|1141.64|583
1718556300000|2024-06-16 16:45:00|1149.85|1141.65|1152.89|1144.69|1154.63|1146.43|1149.66|1141.46|603
1718556600000|2024-06-16 16:50:00|1152.92|1144.72|1152.19|1143.99|1153.49|1145.29|1152.02|1143.82|437
1718556900000|2024-06-16 16:55:00|1151.88|1143.68|1152.02|1143.82|1152.57|1144.37|1149.65|1141.45|532
1718557200000|2024-06-16 17:00:00|1152.03|1143.83|1155.91|1147.71|1156.96|1148.76|1151.99|1143.79|637
1718557500000|2024-06-16 17:05:00|1155.89|1147.69|1156.32|1148.12|1157.11|1148.91|1154.78|1146.58|529
1718557800000|2024-06-16 17:10:00|1156.36|1148.16|1156.54|1148.34|1157.62|1149.42|1156.22|1148.02|546
1718558100000|2024-06-16 17:15:00|1156.55|1148.35|1156.78|1148.58|1157.52|1149.32|1155.22|1147.02|527
1718558400000|2024-06-16 17:20:00|1156.77|1148.57|1155.14|1146.94|1157.22|1149.02|1154.92|1146.72|603
1718558700000|2024-06-16 17:25:00|1155.24|1147.04|1154.3|1146.1|1155.82|1147.62|1152.71|1144.51|423
1718559000000|2024-06-16 17:30:00|1154.16|1145.96|1153.68|1145.48|1156.23|1148.03|1153.35|1145.15|674
1718559300000|2024-06-16 17:35:00|1153.71|1145.51|1159.06|1150.86|1159.06|1150.86|1153.68|1145.48|661
1718559600000|2024-06-16 17:40:00|1159.07|1150.87|1159.75|1151.55|1160.29|1152.09|1157|1148.8|764
1718559900000|2024-06-16 17:45:00|1159.82|1151.62|1157.34|1149.14|1160.31|1152.11|1155.24|1147.04|589
1718560200000|2024-06-16 17:50:00|1157.38|1149.18|1152.17|1143.97|1157.48|1149.28|1152.13|1143.93|482
1718560500000|2024-06-16 17:55:00|1152.26|1144.06|1154.03|1145.83|1154.31|1146.11|1152.26|1144.06|306
1718560800000|2024-06-16 18:00:00|1154.02|1145.82|1155.97|1147.77|1156.2|1148|1153.62|1145.42|402
1718561100000|2024-06-16 18:05:00|1155.98|1147.78|1156.34|1148.14|1156.64|1148.44|1154.03|1145.83|364
1718561400000|2024-06-16 18:10:00|1156.26|1148.06|1153.4|1145.2|1156.35|1148.15|1152.25|1144.05|295
1718561700000|2024-06-16 18:15:00|1153.35|1145.15|1148.7|1140.5|1153.4|1145.2|1147.2|1139|349
1718562000000|2024-06-16 18:20:00|1148.63|1140.43|1145.4|1137.2|1148.63|1140.43|1143.55|1135.35|336
1718562300000|2024-06-16 18:25:00|1145.41|1137.21|1150.67|1142.47|1151.1|1142.9|1145.21|1137.01|399
1718562600000|2024-06-16 18:30:00|1150.65|1142.45|1155.32|1147.12|1155.37|1147.17|1150.65|1142.45|360
1718562900000|2024-06-16 18:35:00|1155.35|1147.15|1156.26|1148.06|1157.31|1149.11|1155.12|1146.92|391
1718563200000|2024-06-16 18:40:00|1156.2|1148|1152.79|1144.59|1156.4|1148.2|1152.75|1144.55|621
1718563500000|2024-06-16 18:45:00|1152.81|1144.61|1151.96|1143.76|1154.07|1145.87|1151.47|1143.27|578
1718563800000|2024-06-16 18:50:00|1151.92|1143.72|1153.17|1144.97|1154.06|1145.86|1151.89|1143.69|474
1718564100000|2024-06-16 18:55:00|1153.21|1145.01|1154.59|1146.39|1154.76|1146.56|1153.14|1144.94|427
1718564400000|2024-06-16 19:00:00|1154.63|1146.43|1158.07|1149.87|1158.59|1150.39|1154.63|1146.43|429
1718564700000|2024-06-16 19:05:00|1157.92|1149.72|1155.92|1147.72|1158.05|1149.85|1155.9|1147.7|430
1718565000000|2024-06-16 19:10:00|1155.89|1147.69|1161.64|1153.44|1161.84|1153.64|1155.39|1147.19|331
1718565300000|2024-06-16 19:15:00|1161.48|1153.28|1159.3|1151.1|1161.48|1153.28|1158.55|1150.35|719
1718565600000|2024-06-16 19:20:00|1159.28|1151.08|1157.42|1149.22|1161.14|1152.94|1156.73|1148.53|647
1718565900000|2024-06-16 19:25:00|1157.41|1149.21|1157.8|1142.6|1158.25|1150.05|1154.42|1142.04|559
1718566200000|2024-06-16 19:30:00|1157.84|1142.64|1159.12|1143.92|1160.32|1145.12|1156.58|1141.38|565
1718566500000|2024-06-16 19:35:00|1159.14|1143.94|1155.69|1140.49|1159.25|1144.05|1155.31|1140.11|610
1718566800000|2024-06-16 19:40:00|1155.71|1140.51|1157.72|1142.52|1158.07|1142.87|1155.71|1140.51|513
1718567100000|2024-06-16 19:45:00|1157.75|1142.55|1158.22|1143.02|1158.64|1143.44|1156.98|1141.78|484
1718567400000|2024-06-16 19:50:00|1158.27|1143.07|1158.43|1143.23|1159.23|1144.03|1157.29|1142.09|370
1718567700000|2024-06-16 19:55:00|1158.54|1143.34|1158.68|1143.48|1159.95|1144.75|1158.19|1142.99|325
1718568000000|2024-06-16 20:00:00|1158.71|1143.51|1157.63|1142.43|1160.57|1145.37|1157.24|1142.04|485
1718568300000|2024-06-16 20:05:00|1157.66|1142.46|1155.42|1140.22|1160.74|1145.54|1154.61|1139.41|516
1718568600000|2024-06-16 20:10:00|1155.44|1140.24|1156.29|1141.09|1156.4|1141.2|1154.35|1139.15|397
1718568900000|2024-06-16 20:15:00|1156.42|1141.22|1157.38|1142.18|1157.63|1142.43|1156.09|1140.89|320
1718569200000|2024-06-16 20:20:00|1157.39|1142.19|1162.47|1147.27|1162.68|1147.48|1157.39|1142.19|423
1718569500000|2024-06-16 20:25:00|1162.55|1147.35|1165.33|1150.13|1165.46|1150.26|1162.4|1147.2|405
1718569800000|2024-06-16 20:30:00|1165.37|1150.17|1163.23|1148.03|1166.74|1151.54|1162.25|1147.05|611
1718570100000|2024-06-16 20:35:00|1163.24|1148.04|1161.26|1146.06|1163.57|1148.37|1161.08|1145.88|455
1718570400000|2024-06-16 20:40:00|1161.31|1146.11|1161.1|1145.9|1161.73|1146.53|1159.83|1144.63|482
1718570700000|2024-06-16 20:45:00|1161.11|1145.91|1159.73|1144.53|1161.15|1145.95|1159.6|1144.4|330
1718571000000|2024-06-16 20:50:00|1159.79|1144.59|1160.44|1145.24|1160.99|1145.79|1157.63|1142.43|442
1718571300000|2024-06-16 20:55:00|1160.5|1145.3|1158.21|1150.01|1162.01|1150.16|1157.84|1144.97|274
1718571600000|2024-06-16 21:00:00|1158.22|1150.02|1160.32|1152.12|1160.51|1152.31|1157.52|1149.32|386
1718571900000|2024-06-16 21:05:00|1160.4|1152.2|1159.45|1151.25|1161.3|1153.1|1159.4|1151.2|142
1718572200000|2024-06-16 21:10:00|1159.5|1151.3|1161.75|1153.55|1161.8|1153.6|1158.8|1150.6|81
1718572500000|2024-06-16 21:15:00|1161.6|1153.4|1161.8|1153.6|1161.85|1153.65|1160.4|1152.2|151
1718572800000|2024-06-16 21:20:00|1161.9|1153.7|1160.35|1152.15|1162.4|1154.2|1159.65|1151.45|248
1718573100000|2024-06-16 21:25:00|1160.25|1152.05|1160.45|1152.25|1161.25|1153.05|1159.65|1151.45|247
1718573400000|2024-06-16 21:30:00|1160.5|1152.3|1162.2|1154|1163.1|1154.9|1160.5|1152.3|304
1718573700000|2024-06-16 21:35:00|1162.25|1154.05|1161.2|1153|1163.05|1154.85|1161.15|1152.95|169
1718574000000|2024-06-16 21:40:00|1161.15|1152.95|1160.15|1151.95|1161.45|1153.25|1160.15|1151.95|157
1718574300000|2024-06-16 21:45:00|1160.2|1152|1159.95|1151.75|1160.3|1152.1|1159.95|1151.75|109
1718574600000|2024-06-16 21:50:00|1160|1151.8|1160.5|1152.3|1160.5|1152.3|1159.5|1151.3|95
1718574900000|2024-06-16 21:55:00|1160.55|1152.35|1162.95|1154.75|1162.95|1154.75|1160.5|1152.3|170
1718575200000|2024-06-16 22:00:00|1163|1154.8|1164.2|1156|1164.3|1156.1|1163|1154.8|184
1718575500000|2024-06-16 22:05:00|1164.25|1156.05|1178.55|1170.35|1183|1174.8|1164.1|1155.9|673
1718575800000|2024-06-16 22:10:00|1178.4|1170.2|1176.35|1168.15|1179.45|1171.25|1171.9|1163.7|346
1718576100000|2024-06-16 22:15:00|1176.2|1168|1166.8|1158.6|1176.35|1168.15|1166.05|1157.85|297
1718576400000|2024-06-16 22:20:00|1166.65|1158.45|1164.7|1156.5|1166.95|1158.75|1163.7|1155.5|305
1718576700000|2024-06-16 22:25:00|1164.85|1156.65|1165.8|1157.6|1169.25|1161.05|1164.8|1156.6|265
1718577000000|2024-06-16 22:30:00|1165.9|1157.7|1163.1|1154.9|1166.8|1158.6|1163.1|1154.9|257
1718577300000|2024-06-16 22:35:00|1163.15|1154.95|1169.65|1161.45|1170.8|1162.6|1162|1153.8|259
1718577600000|2024-06-16 22:40:00|1170.25|1162.05|1167.1|1158.9|1171.65|1163.45|1165.7|1157.5|372
1718577900000|2024-06-16 22:45:00|1167.2|1159|1164.8|1156.6|1168.2|1160|1162.65|1154.45|301
1718578200000|2024-06-16 22:50:00|1164.85|1156.65|1166.45|1158.25|1166.7|1158.5|1163.15|1154.95|217
1718578500000|2024-06-16 22:55:00|1166.4|1158.2|1167.65|1159.45|1167.95|1159.75|1166.3|1158.1|144
1718578800000|2024-06-16 23:00:00|1168.05|1159.85|1166.65|1158.45|1168.45|1160.25|1166.5|1158.3|191
1718579100000|2024-06-16 23:05:00|1166.5|1158.3|1167.8|1159.6|1168.3|1160.1|1166.3|1158.1|187
1718579400000|2024-06-16 23:10:00|1167.75|1159.55|1168.5|1160.3|1171.75|1163.55|1167.75|1159.55|163
1718579700000|2024-06-16 23:15:00|1168.55|1160.35|1165.9|1157.7|1169|1160.8|1165.85|1157.65|141
1718580000000|2024-06-16 23:20:00|1165.65|1157.45|1166.25|1158.05|1167.65|1159.45|1164.3|1156.1|186
1718580300000|2024-06-16 23:25:00|1166.45|1158.25|1169.85|1161.65|1170.6|1162.4|1166.45|1158.25|152
1718580600000|2024-06-16 23:30:00|1169.9|1161.7|1172.75|1164.55|1173.15|1164.95|1169.1|1160.9|162
1718580900000|2024-06-16 23:35:00|1173.05|1164.85|1175.95|1167.75|1176.95|1168.75|1171.15|1162.95|160
1718581200000|2024-06-16 23:40:00|1176|1167.8|1170.1|1161.9|1177.35|1169.15|1169.9|1161.7|326
1718581500000|2024-06-16 23:45:00|1170.05|1161.85|1176.6|1168.4|1177|1168.8|1169.9|1161.7|208
1718581800000|2024-06-16 23:50:00|1176.65|1168.45|1200.4|1192.2|1204.8|1196.6|1176.55|1168.35|573
1718582100000|2024-06-16 23:55:00|1200.35|1192.15|1202.5|1194.3|1205.3|1197.1|1199.3|1191.1|534
1718582400000|2024-06-17 00:00:00|1202.25|1194.05|1188.45|1180.25|1202.3|1194.1|1188.35|1180.15|361
1718582700000|2024-06-17 00:05:00|1189.25|1181.05|1172.5|1164.3|1190.95|1182.75|1168.75|1160.55|413
1718583000000|2024-06-17 00:10:00|1172.45|1164.25|1173.6|1165.4|1178.65|1170.45|1170.15|1161.95|511
1718583300000|2024-06-17 00:15:00|1173.75|1165.55|1167.35|1159.15|1173.95|1165.75|1166.05|1157.85|346
1718583600000|2024-06-17 00:20:00|1167.3|1159.1|1165.95|1157.75|1167.3|1159.1|1163.4|1155.2|439
1718583900000|2024-06-17 00:25:00|1165.9|1157.7|1171.9|1163.7|1172.4|1164.2|1164.1|1155.9|398
1718584200000|2024-06-17 00:30:00|1171.95|1163.75|1176.1|1167.9|1178.7|1170.5|1170.1|1161.9|467
1718584500000|2024-06-17 00:35:00|1176.05|1167.85|1183.8|1175.6|1185.45|1177.25|1176|1167.8|546
1718584800000|2024-06-17 00:40:00|1183.7|1175.5|1176.3|1168.1|1183.7|1175.5|1174.95|1166.75|348
1718585100000|2024-06-17 00:45:00|1176.1|1167.9|1173.75|1165.55|1183.55|1175.35|1173.75|1165.55|430
1718585400000|2024-06-17 00:50:00|1173.6|1165.4|1171.85|1163.65|1173.75|1165.55|1170.45|1162.25|439
1718585700000|2024-06-17 00:55:00|1171.9|1163.7|1157.2|1149|1171.9|1163.7|1155.75|1147.55|455
1718586000000|2024-06-17 01:00:00|1157.1|1148.9|1142.65|1134.45|1157.1|1148.9|1135.15|1126.95|534
1718586300000|2024-06-17 01:05:00|1142.7|1134.5|1138.55|1130.35|1144.55|1136.35|1132.55|1124.35|468
1718586600000|2024-06-17 01:10:00|1138.85|1130.65|1143|1134.8|1145.2|1137|1137.2|1129|414
1718586900000|2024-06-17 01:15:00|1143.1|1134.9|1134.3|1126.1|1144.05|1135.85|1133|1124.8|651
1718587200000|2024-06-17 01:20:00|1134.35|1126.15|1135.5|1127.3|1137.4|1129.2|1133|1124.8|525
1718587500000|2024-06-17 01:25:00|1135.65|1127.45|1134.45|1126.25|1136.5|1128.3|1132.2|1124|470
1718587800000|2024-06-17 01:30:00|1134.35|1126.15|1135.3|1127.1|1138|1129.8|1130.45|1122.25|483
1718588100000|2024-06-17 01:35:00|1135.45|1127.25|1134.35|1126.15|1135.85|1127.65|1131.65|1123.45|396
1718588400000|2024-06-17 01:40:00|1134.25|1126.05|1133.6|1125.4|1135.1|1126.9|1131.9|1123.7|377
1718588700000|2024-06-17 01:45:00|1133.7|1125.5|1134.8|1126.6|1135.9|1127.7|1133.35|1125.15|360
1718589000000|2024-06-17 01:50:00|1134.9|1126.7|1133.4|1125.2|1135.85|1127.65|1131.75|1123.55|353
1718589300000|2024-06-17 01:55:00|1133.5|1125.3|1118.3|1110.1|1133.55|1125.35|1118.25|1110.05|546
1718589600000|2024-06-17 02:00:00|1118.25|1110.05|1120.2|1112|1121.05|1112.85|1115.25|1107.05|564
1718589900000|2024-06-17 02:05:00|1119.95|1111.75|1123.5|1115.3|1124.65|1116.45|1114.75|1106.55|502
1718590200000|2024-06-17 02:10:00|1123.65|1115.45|1123.5|1115.3|1124.35|1116.15|1121.4|1113.2|473
1718590500000|2024-06-17 02:15:00|1123.55|1115.35|1125.05|1116.85|1127.5|1119.3|1123.35|1115.15|417
1718590800000|2024-06-17 02:20:00|1124.9|1116.7|1118.75|1110.55|1125|1116.8|1117.1|1108.9|588
1718591100000|2024-06-17 02:25:00|1119.1|1110.9|1112.6|1104.4|1119.35|1111.15|1110.25|1102.05|477
1718591400000|2024-06-17 02:30:00|1112.65|1104.45|1113.25|1105.05|1113.35|1105.15|1108.1|1099.9|360
1718591700000|2024-06-17 02:35:00|1113|1104.8|1114.95|1106.75|1116.75|1108.55|1112.55|1104.35|294
1718592000000|2024-06-17 02:40:00|1114.85|1106.65|1114.75|1106.55|1117.2|1109|1114.3|1106.1|311
1718592300000|2024-06-17 02:45:00|1114.8|1106.6|1116.7|1108.5|1117.45|1109.25|1114.25|1106.05|319
1718592600000|2024-06-17 02:50:00|1116.75|1108.55|1115.55|1107.35|1117.9|1109.7|1115.35|1107.15|279
1718592900000|2024-06-17 02:55:00|1115.5|1107.3|1115.85|1107.65|1116.4|1108.2|1115.05|1106.85|164
1718593200000|2024-06-17 03:00:00|1115.8|1107.6|1115.95|1107.75|1116.6|1108.4|1113.35|1105.15|217
1718593500000|2024-06-17 03:05:00|1115.9|1107.7|1115.65|1107.45|1118|1109.8|1115.1|1106.9|247
1718593800000|2024-06-17 03:10:00|1115.95|1107.75|1110.15|1101.95|1116.7|1108.5|1108.65|1100.45|331
1718594100000|2024-06-17 03:15:00|1110.1|1101.9|1107.75|1099.55|1110.1|1101.9|1105.75|1097.55|348
1718594400000|2024-06-17 03:20:00|1107.6|1099.4|1108.45|1100.25|1108.55|1100.35|1106.05|1097.85|239
1718594700000|2024-06-17 03:25:00|1108.65|1100.45|1108.7|1100.5|1108.8|1100.6|1105.5|1097.3|261
1718595000000|2024-06-17 03:30:00|1108.65|1100.45|1106.95|1098.75|1108.7|1100.5|1105.45|1097.25|307
1718595300000|2024-06-17 03:35:00|1106.9|1098.7|1109.3|1101.1|1110.25|1102.05|1106.05|1097.85|274
1718595600000|2024-06-17 03:40:00|1109.05|1100.85|1109.35|1101.15|1111.5|1103.3|1108.15|1099.95|152
1718595900000|2024-06-17 03:45:00|1109.45|1101.25|1106.95|1098.75|1109.75|1101.55|1106.35|1098.15|145
1718596200000|2024-06-17 03:50:00|1106.6|1098.4|1105.5|1097.3|1107|1098.8|1104.2|1096|238
1718596500000|2024-06-17 03:55:00|1105.35|1097.15|1104.2|1096|1108.25|1100.05|1103.2|1095|320
1718596800000|2024-06-17 04:00:00|1104.3|1096.1|1106.05|1097.85|1109.8|1101.6|1101.85|1093.65|419
1718597100000|2024-06-17 04:05:00|1105.95|1097.75|1107.7|1099.5|1107.75|1099.55|1101.85|1093.65|310
1718597400000|2024-06-17 04:10:00|1107.8|1099.6|1107.45|1099.25|1108.8|1100.6|1106.9|1098.7|288
1718597700000|2024-06-17 04:15:00|1107.7|1099.5|1108.2|1100|1109.35|1101.15|1107.05|1098.85|342
1718598000000|2024-06-17 04:20:00|1108.25|1100.05|1112.85|1104.65|1114|1105.8|1106.05|1097.85|424
1718598300000|2024-06-17 04:25:00|1112.8|1104.6|1118.25|1110.05|1118.35|1110.15|1112.25|1104.05|452
1718598600000|2024-06-17 04:30:00|1118.35|1110.15|1115.55|1107.35|1118.35|1110.15|1113.25|1105.05|444
1718598900000|2024-06-17 04:35:00|1115.35|1107.15|1113.55|1105.35|1115.7|1107.5|1112.15|1103.95|236
1718599200000|2024-06-17 04:40:00|1113.6|1105.4|1112.45|1104.25|1113.6|1105.4|1112.15|1103.95|129
1718599500000|2024-06-17 04:45:00|1111.3|1103.1|1109.5|1101.3|1111.3|1103.1|1109.45|1101.25|131
1718599800000|2024-06-17 04:50:00|1109.55|1101.35|1108.7|1100.5|1109.55|1101.35|1107.4|1099.2|206
1718600100000|2024-06-17 04:55:00|1108.75|1100.55|1109.15|1100.95|1111.55|1103.35|1108.55|1100.35|261
1718600400000|2024-06-17 05:00:00|1109.2|1101|1113.05|1104.85|1113.4|1105.2|1108.85|1100.65|245
1718600700000|2024-06-17 05:05:00|1113|1104.8|1113.1|1104.9|1113.4|1105.2|1111.05|1102.85|273
1718601000000|2024-06-17 05:10:00|1113.2|1105|1114.05|1105.85|1114.7|1106.5|1113.2|1105|272
1718601300000|2024-06-17 05:15:00|1114|1105.8|1110.1|1101.9|1114.4|1106.2|1109.6|1101.4|244
1718601600000|2024-06-17 05:20:00|1110.05|1101.85|1108|1099.8|1110.05|1101.85|1107.65|1099.45|220
1718601900000|2024-06-17 05:25:00|1108.05|1099.85|1111.05|1102.85|1112.8|1104.6|1108.05|1099.85|269
1718602200000|2024-06-17 05:30:00|1111.3|1103.1|1111.15|1102.95|1112.75|1104.55|1108.85|1100.65|296
1718602500000|2024-06-17 05:35:00|1111.1|1102.9|1111.85|1103.65|1113.1|1104.9|1110.95|1102.75|220
1718602800000|2024-06-17 05:40:00|1111.9|1103.7|1108.75|1100.55|1112.5|1104.3|1108.45|1100.25|207
1718603100000|2024-06-17 05:45:00|1108.7|1100.5|1105.85|1097.65|1109.4|1101.2|1105.65|1097.45|258
1718603400000|2024-06-17 05:50:00|1105.75|1097.55|1098.8|1090.6|1106.55|1098.35|1097.5|1089.3|414
1718603700000|2024-06-17 05:55:00|1098.85|1090.65|1099.75|1091.55|1101.95|1093.75|1098.15|1089.95|552
1718604000000|2024-06-17 06:00:00|1100.15|1091.95|1098.05|1089.85|1102.15|1093.95|1098.05|1089.85|480
1718604300000|2024-06-17 06:05:00|1098.1|1089.9|1098.65|1090.45|1099.95|1091.75|1095.75|1087.55|530
1718604600000|2024-06-17 06:10:00|1098.7|1090.5|1100.75|1092.55|1103.1|1094.9|1098.05|1089.85|489
1718604900000|2024-06-17 06:15:00|1100.6|1092.4|1103.1|1094.9|1103.95|1095.75|1099.9|1091.7|608
1718605200000|2024-06-17 06:20:00|1103.3|1095.1|1103.05|1094.85|1104.6|1096.4|1101.4|1093.2|442
1718605500000|2024-06-17 06:25:00|1103|1094.8|1099.85|1091.65|1103.1|1094.9|1099.85|1091.65|318
1718605800000|2024-06-17 06:30:00|1099.95|1091.75|1100.25|1092.05|1101.7|1093.5|1099.75|1091.55|363
1718606100000|2024-06-17 06:35:00|1100.2|1092|1100|1091.8|1101.25|1093.05|1098.95|1090.75|363
1718606400000|2024-06-17 06:40:00|1099.95|1091.75|1098.75|1090.55|1100.55|1092.35|1098.35|1090.15|223
1718606700000|2024-06-17 06:45:00|1098.8|1090.6|1098.6|1090.4|1101.65|1093.45|1098.3|1090.1|353
1718607000000|2024-06-17 06:50:00|1098.65|1090.45|1097.55|1089.35|1100.9|1092.7|1097.3|1089.1|377
1718607300000|2024-06-17 06:55:00|1097.5|1089.3|1096.9|1088.7|1099.55|1091.35|1096.85|1088.65|416
1718607600000|2024-06-17 07:00:00|1096.8|1088.6|1102.1|1093.9|1103.15|1094.95|1095.95|1087.75|395
1718607900000|2024-06-17 07:05:00|1102.05|1093.85|1099.05|1090.85|1103.1|1094.9|1096.35|1088.15|469
1718608200000|2024-06-17 07:10:00|1099.1|1090.9|1102.05|1093.85|1106.85|1098.65|1099.05|1090.85|638
1718608500000|2024-06-17 07:15:00|1101.95|1093.75|1106.55|1098.35|1106.85|1098.65|1101.5|1093.3|529
1718608800000|2024-06-17 07:20:00|1106.7|1098.5|1110.55|1102.35|1110.95|1102.75|1105.65|1097.45|421
1718609100000|2024-06-17 07:25:00|1110.6|1102.4|1114.3|1106.1|1119.25|1111.05|1110.6|1102.4|440
1718609400000|2024-06-17 07:30:00|1114.15|1105.95|1111.7|1103.5|1114.75|1106.55|1111.25|1103.05|293
1718609700000|2024-06-17 07:35:00|1111.65|1103.45|1112|1103.8|1112.85|1104.65|1109.25|1101.05|380
1718610000000|2024-06-17 07:40:00|1112.1|1103.9|1111.8|1103.6|1112.35|1104.15|1108.55|1100.35|347
1718610300000|2024-06-17 07:45:00|1111.85|1103.65|1112.45|1104.25|1114.25|1106.05|1110.5|1102.3|325
1718610600000|2024-06-17 07:50:00|1112.4|1104.2|1108.55|1100.35|1112.4|1104.2|1107.05|1098.85|361
1718610900000|2024-06-17 07:55:00|1108.4|1100.2|1105.7|1097.5|1108.4|1100.2|1105.1|1096.9|350
1718611200000|2024-06-17 08:00:00|1105.75|1097.55|1108.95|1100.75|1111.7|1103.5|1105.75|1097.55|472
1718611500000|2024-06-17 08:05:00|1109|1100.8|1106.85|1098.65|1109.25|1101.05|1105.35|1097.15|386
1718611800000|2024-06-17 08:10:00|1106.9|1098.7|1111.3|1103.1|1111.7|1103.5|1106.9|1098.7|324
1718612100000|2024-06-17 08:15:00|1111.15|1102.95|1113.1|1104.9|1113.4|1105.2|1108.5|1100.3|339
1718612400000|2024-06-17 08:20:00|1112.95|1104.75|1107.7|1099.5|1112.95|1104.75|1107.55|1099.35|357
1718612700000|2024-06-17 08:25:00|1107.65|1099.45|1109.6|1101.4|1110.35|1102.15|1105.9|1097.7|326
1718613000000|2024-06-17 08:30:00|1109.65|1101.45|1105|1096.8|1110.1|1101.9|1102.85|1094.65|497
1718613300000|2024-06-17 08:35:00|1105.05|1096.85|1103.5|1095.3|1107.2|1099|1102.05|1093.85|505
1718613600000|2024-06-17 08:40:00|1103.55|1095.35|1104.9|1096.7|1105.65|1097.45|1100.35|1092.15|391
1718613900000|2024-06-17 08:45:00|1104.95|1096.75|1106.2|1098|1108.9|1100.7|1104.25|1096.05|554
1718614200000|2024-06-17 08:50:00|1106.15|1097.95|1106.05|1097.85|1107.75|1099.55|1105.35|1097.15|404
1718614500000|2024-06-17 08:55:00|1106.1|1097.9|1103.3|1095.1|1107.9|1099.7|1102.6|1094.4|311
1718614800000|2024-06-17 09:00:00|1103.25|1095.05|1106.7|1098.5|1108.1|1099.9|1102.8|1094.6|435
1718615100000|2024-06-17 09:05:00|1106.75|1098.55|1110.75|1102.55|1113.55|1105.35|1106.7|1098.5|441
1718615400000|2024-06-17 09:10:00|1110.65|1102.45|1106|1097.8|1110.7|1102.5|1105.45|1097.25|297
1718615700000|2024-06-17 09:15:00|1105.9|1097.7|1105.95|1097.75|1107.4|1099.2|1105.5|1097.3|311
1718616000000|2024-06-17 09:20:00|1105.65|1097.45|1108.15|1099.95|1109|1100.8|1102.95|1094.75|273
1718616300000|2024-06-17 09:25:00|1108.1|1099.9|1110.05|1101.85|1110.15|1101.95|1106.6|1098.4|264
1718616600000|2024-06-17 09:30:00|1110|1101.8|1106.6|1098.4|1110.95|1102.75|1106.45|1098.25|290
1718616900000|2024-06-17 09:35:00|1106.55|1098.35|1103.4|1095.2|1107.25|1099.05|1102.85|1094.65|256
1718617200000|2024-06-17 09:40:00|1103.3|1095.1|1100.8|1092.6|1103.75|1095.55|1100.3|1092.1|372
1718617500000|2024-06-17 09:45:00|1100.75|1092.55|1101.45|1093.25|1105.35|1097.15|1097.5|1089.3|713
1718617800000|2024-06-17 09:50:00|1101.6|1093.4|1101.6|1093.4|1102.7|1094.5|1098.5|1090.3|634
1718618100000|2024-06-17 09:55:00|1101.55|1093.35|1101|1092.8|1102.75|1094.55|1098.5|1090.3|486
1718618400000|2024-06-17 10:00:00|1101.05|1092.85|1096.3|1088.1|1104.65|1096.45|1096.3|1088.1|391
1718618700000|2024-06-17 10:05:00|1096.4|1088.2|1095.3|1087.1|1099.45|1091.25|1086.3|1078.1|452
1718619000000|2024-06-17 10:10:00|1094.8|1086.6|1098.7|1090.5|1100.2|1092|1094.45|1086.25|527
1718619300000|2024-06-17 10:15:00|1098.95|1090.75|1094.4|1086.2|1101.75|1093.55|1093.55|1085.35|469
1718619600000|2024-06-17 10:20:00|1094.45|1086.25|1095.45|1087.25|1095.5|1087.3|1091.5|1083.3|511
1718619900000|2024-06-17 10:25:00|1095.35|1087.15|1092.85|1084.65|1095.4|1087.2|1090.5|1082.3|550
1718620200000|2024-06-17 10:30:00|1092.9|1084.7|1096.2|1088|1098.25|1090.05|1092.9|1084.7|459
1718620500000|2024-06-17 10:35:00|1096.25|1088.05|1094|1085.8|1097|1088.8|1093.65|1085.45|226
1718620800000|2024-06-17 10:40:00|1094.05|1085.85|1096.75|1088.55|1096.75|1088.55|1092.85|1084.65|304
1718621100000|2024-06-17 10:45:00|1096.8|1088.6|1099.6|1091.4|1100.5|1092.3|1095.75|1087.55|466
1718621400000|2024-06-17 10:50:00|1099.75|1091.55|1100.1|1091.9|1102.05|1093.85|1098.7|1090.5|350
1718621700000|2024-06-17 10:55:00|1100|1091.8|1098.15|1089.95|1100.1|1091.9|1096.25|1088.05|295
1718622000000|2024-06-17 11:00:00|1098.1|1089.9|1099.15|1090.95|1099.15|1090.95|1095.15|1086.95|451
1718622300000|2024-06-17 11:05:00|1099.25|1091.05|1099.1|1090.9|1101.8|1093.6|1098.05|1089.85|376
1718622600000|2024-06-17 11:10:00|1099.15|1090.95|1101.2|1093|1102.85|1094.65|1099.1|1090.9|231
1718622900000|2024-06-17 11:15:00|1101.25|1093.05|1095.45|1087.25|1101.25|1093.05|1095.45|1087.25|263
1718623200000|2024-06-17 11:20:00|1095.4|1087.2|1093.5|1085.3|1095.45|1087.25|1092.95|1084.75|332
1718623500000|2024-06-17 11:25:00|1093.55|1085.35|1097.55|1089.35|1099.15|1090.95|1093.45|1085.25|386
1718623800000|2024-06-17 11:30:00|1097.4|1089.2|1095.75|1087.55|1098.2|1090|1095.25|1087.05|367
1718624100000|2024-06-17 11:35:00|1095.7|1087.5|1095.2|1087|1095.85|1087.65|1093.75|1085.55|207
1718624400000|2024-06-17 11:40:00|1095.35|1087.15|1093.65|1085.45|1095.35|1087.15|1092.75|1084.55|214
1718624700000|2024-06-17 11:45:00|1093.7|1085.5|1094.8|1086.6|1095.25|1087.05|1093.3|1085.1|197
1718625000000|2024-06-17 11:50:00|1094.75|1086.55|1093|1084.8|1095.5|1087.3|1092.95|1084.75|262
1718625300000|2024-06-17 11:55:00|1093.2|1085|1093.45|1085.25|1094.95|1086.75|1092.75|1084.55|302
1718625600000|2024-06-17 12:00:00|1093.4|1085.2|1092.1|1083.9|1095.85|1087.65|1090.9|1082.7|479
1718625900000|2024-06-17 12:05:00|1091.95|1083.75|1092.3|1084.1|1094.2|1086|1091.9|1083.7|318
1718626200000|2024-06-17 12:10:00|1092.25|1084.05|1096.6|1088.4|1097.55|1089.35|1092.25|1084.05|332
1718626500000|2024-06-17 12:15:00|1096.5|1088.3|1095|1086.8|1096.75|1088.55|1094.2|1086|270
1718626800000|2024-06-17 12:20:00|1094.95|1086.75|1095.15|1086.95|1096.6|1088.4|1094|1085.8|329
1718627100000|2024-06-17 12:25:00|1095.2|1087|1094.35|1086.15|1095.5|1087.3|1093.45|1085.25|206
1718627400000|2024-06-17 12:30:00|1094.1|1085.9|1096.35|1088.15|1096.5|1088.3|1092.55|1084.35|193
1718627700000|2024-06-17 12:35:00|1096.1|1087.9|1095.1|1086.9|1098.4|1090.2|1095.1|1086.9|245
1718628000000|2024-06-17 12:40:00|1094.95|1086.75|1096.35|1088.15|1098.35|1090.15|1094.25|1086.05|178
1718628300000|2024-06-17 12:45:00|1096.25|1088.05|1102|1093.8|1102.6|1094.4|1095.3|1087.1|262
1718628600000|2024-06-17 12:50:00|1101.75|1093.55|1100.25|1092.05|1102.35|1094.15|1098.75|1090.55|338
1718628900000|2024-06-17 12:55:00|1100.15|1091.95|1098.6|1090.4|1100.15|1091.95|1096.9|1088.7|171
1718629200000|2024-06-17 13:00:00|1098.7|1090.5|1098.75|1090.55|1099.75|1091.55|1097.15|1088.95|266
1718629500000|2024-06-17 13:05:00|1099.1|1090.9|1099.85|1091.65|1099.95|1091.75|1097.15|1088.95|229
1718629800000|2024-06-17 13:10:00|1099.9|1091.7|1108.65|1100.45|1110.4|1102.2|1099.9|1091.7|385
1718630100000|2024-06-17 13:15:00|1108.6|1100.4|1108.15|1099.95|1110.35|1102.15|1104.95|1096.75|440
1718630400000|2024-06-17 13:20:00|1107.8|1099.6|1107.2|1099|1108.2|1100|1105.85|1097.65|326
1718630700000|2024-06-17 13:25:00|1107.35|1099.15|1103.65|1095.45|1109.4|1101.2|1103.4|1095.2|270
1718631000000|2024-06-17 13:30:00|1103.75|1095.55|1102.2|1094|1104.1|1095.9|1096.85|1088.65|403
1718631300000|2024-06-17 13:35:00|1102.4|1094.2|1105.25|1097.05|1105.85|1097.65|1100.45|1092.25|493
1718631600000|2024-06-17 13:40:00|1105.1|1096.9|1103.85|1095.65|1105.8|1097.6|1103.4|1095.2|490
1718631900000|2024-06-17 13:45:00|1103.8|1095.6|1103.4|1095.2|1106.05|1097.85|1102.5|1094.3|331
1718632200000|2024-06-17 13:50:00|1103.3|1095.1|1102|1093.8|1104.5|1096.3|1099.65|1091.45|499
1718632500000|2024-06-17 13:55:00|1101.95|1093.75|1100.8|1092.6|1103.45|1095.25|1099.3|1091.1|406
1718632800000|2024-06-17 14:00:00|1100.85|1092.65|1101.45|1093.25|1102.95|1094.75|1097.3|1089.1|460
1718633100000|2024-06-17 14:05:00|1101.4|1093.2|1103|1094.8|1103|1094.8|1099.85|1091.65|248
1718633400000|2024-06-17 14:10:00|1103.05|1094.85|1105.65|1097.45|1106.2|1098|1102|1093.8|194
1718633700000|2024-06-17 14:15:00|1105.55|1097.35|1106.4|1098.2|1106.65|1098.45|1103.6|1095.4|254
1718634000000|2024-06-17 14:20:00|1106.55|1098.35|1110.5|1102.3|1111.25|1103.05|1106.55|1098.35|246
1718634300000|2024-06-17 14:25:00|1110.55|1102.35|1109.85|1101.65|1111.45|1103.25|1109.5|1101.3|251
1718634600000|2024-06-17 14:30:00|1110.15|1101.95|1107.8|1099.6|1111.25|1103.05|1106.95|1098.75|307
1718634900000|2024-06-17 14:35:00|1107.4|1099.2|1107.15|1098.95|1111.35|1103.15|1107.05|1098.85|347
1718635200000|2024-06-17 14:40:00|1106.95|1098.75|1107.6|1099.4|1109.5|1101.3|1105.8|1097.6|283
1718635500000|2024-06-17 14:45:00|1107.55|1099.35|1105.8|1097.6|1107.55|1099.35|1104.45|1096.25|219
1718635800000|2024-06-17 14:50:00|1105.9|1097.7|1101.65|1093.45|1105.9|1097.7|1101.65|1093.45|329
1718636100000|2024-06-17 14:55:00|1101.6|1093.4|1103.05|1094.85|1103.05|1094.85|1101.45|1093.25|168
1718636400000|2024-06-17 15:00:00|1102.95|1094.75|1105.25|1097.05|1105.9|1097.7|1102.4|1094.2|217
1718636700000|2024-06-17 15:05:00|1105.3|1097.1|1106.95|1098.75|1109.15|1100.95|1105.3|1097.1|168
1718637000000|2024-06-17 15:10:00|1107|1098.8|1104.35|1096.15|1107.35|1099.15|1104.15|1095.95|229
1718637300000|2024-06-17 15:15:00|1104.4|1096.2|1099.65|1091.45|1104.8|1096.6|1099.05|1090.85|268
1718637600000|2024-06-17 15:20:00|1099.7|1091.5|1094.55|1086.35|1100.1|1091.9|1093.05|1084.85|320
1718637900000|2024-06-17 15:25:00|1094.6|1086.4|1084.9|1076.7|1094.65|1086.45|1084.6|1076.4|307
1718638200000|2024-06-17 15:30:00|1085|1076.8|1081.1|1072.9|1085.7|1077.5|1079.2|1071|558
1718638500000|2024-06-17 15:35:00|1081.35|1073.15|1082.95|1074.75|1085.95|1077.75|1080.75|1072.55|367
1718638800000|2024-06-17 15:40:00|1083|1074.8|1087.9|1079.7|1089.35|1081.15|1083|1074.8|375
1718639100000|2024-06-17 15:45:00|1087.95|1079.75|1089.9|1081.7|1090.8|1082.6|1087.4|1079.2|323
1718639400000|2024-06-17 15:50:00|1089.85|1081.65|1076.05|1067.85|1089.9|1081.7|1075.5|1067.3|464
1718639700000|2024-06-17 15:55:00|1076.4|1068.2|1077.1|1068.9|1077.85|1069.65|1075.5|1067.3|380
1718640000000|2024-06-17 16:00:00|1077|1068.8|1081.85|1073.65|1081.85|1073.65|1073.5|1065.3|508
1718640300000|2024-06-17 16:05:00|1081.9|1073.7|1080.9|1072.7|1085.9|1077.7|1079.65|1071.45|457
1718640600000|2024-06-17 16:10:00|1080.85|1072.65|1080.35|1072.15|1081.95|1073.75|1078.55|1070.35|345
1718640900000|2024-06-17 16:15:00|1080.4|1072.2|1060.15|1051.95|1084.2|1076|1060.15|1051.95|645
1718641200000|2024-06-17 16:20:00|1060.4|1052.2|1085.55|1077.35|1086.7|1078.5|1060.4|1052.2|632
1718641500000|2024-06-17 16:25:00|1085.05|1076.85|1086.8|1078.6|1088.25|1080.05|1079.9|1071.7|507
1718641800000|2024-06-17 16:30:00|1086.75|1078.55|1088.9|1080.7|1089.45|1081.25|1081.45|1073.25|546
1718642100000|2024-06-17 16:35:00|1088.85|1080.65|1094.65|1086.45|1095.15|1086.95|1085.85|1077.65|495
1718642400000|2024-06-17 16:40:00|1094.75|1086.55|1095.15|1086.95|1098.5|1090.3|1091.25|1083.05|462
1718642700000|2024-06-17 16:45:00|1095.35|1087.15|1098.85|1090.65|1102.65|1094.45|1094.75|1086.55|429
1718643000000|2024-06-17 16:50:00|1098.7|1090.5|1092.75|1084.55|1098.85|1090.65|1092.2|1084|367
1718643300000|2024-06-17 16:55:00|1092.7|1084.5|1093.25|1085.05|1094.4|1086.2|1091.2|1083|310
1718643600000|2024-06-17 17:00:00|1093.2|1085|1097.35|1089.15|1101.65|1093.45|1092.9|1084.7|423
1718643900000|2024-06-17 17:05:00|1097.45|1089.25|1096.6|1088.4|1098.25|1090.05|1095.85|1087.65|254
1718644200000|2024-06-17 17:10:00|1096.65|1088.45|1099.35|1091.15|1099.85|1091.65|1094|1085.8|229
1718644500000|2024-06-17 17:15:00|1099.45|1091.25|1104.4|1096.2|1107.1|1098.9|1099.45|1091.25|463
1718644800000|2024-06-17 17:20:00|1104.35|1096.15|1104.3|1096.1|1106|1097.8|1102|1093.8|368
1718645100000|2024-06-17 17:25:00|1104.2|1096|1102|1093.8|1106.05|1097.85|1101.35|1093.15|326
1718645400000|2024-06-17 17:30:00|1102.05|1093.85|1112.75|1104.55|1112.85|1104.65|1100.95|1092.75|308
1718645700000|2024-06-17 17:35:00|1112.95|1104.75|1117.05|1108.85|1117.15|1108.95|1111.15|1102.95|297
1718646000000|2024-06-17 17:40:00|1117.15|1108.95|1115.3|1107.1|1118.05|1109.85|1111.9|1103.7|318
1718646300000|2024-06-17 17:45:00|1115.35|1107.15|1113.95|1105.75|1124.65|1116.45|1112.7|1104.5|506
1718646600000|2024-06-17 17:50:00|1114.05|1105.85|1114.7|1106.5|1116.9|1108.7|1113.5|1105.3|378
1718646900000|2024-06-17 17:55:00|1114.65|1106.45|1115.15|1106.95|1116.5|1108.3|1113.45|1105.25|261
1718647200000|2024-06-17 18:00:00|1116.2|1108|1117.25|1109.05|1117.35|1109.15|1116.2|1108|12
1718647500000|2024-06-17 18:05:00|1117.2|1109|1121.3|1113.1|1123.05|1114.85|1116.7|1108.5|454
1718647800000|2024-06-17 18:10:00|1121.35|1113.15|1122.2|1114|1124.75|1116.55|1118.25|1110.05|417
1718648100000|2024-06-17 18:15:00|1122.1|1113.9|1121.95|1113.75|1128.35|1120.15|1121.75|1113.55|492
1718648400000|2024-06-17 18:20:00|1121.8|1113.6|1115.45|1107.25|1122.4|1114.2|1114.6|1106.4|350
1718648700000|2024-06-17 18:25:00|1115.55|1107.35|1116.1|1107.9|1116.25|1108.05|1114.35|1106.15|419
1718649000000|2024-06-17 18:30:00|1116.25|1108.05|1116.15|1107.95|1118.2|1110|1115.35|1107.15|467
1718649300000|2024-06-17 18:35:00|1116.2|1108|1117.75|1109.55|1120.35|1112.15|1116.15|1107.95|429
1718649600000|2024-06-17 18:40:00|1117.8|1109.6|1110.7|1102.5|1118.5|1110.3|1109.9|1101.7|409
1718649900000|2024-06-17 18:45:00|1110.75|1102.55|1109.2|1101|1110.95|1102.75|1106.65|1098.45|368
1718650200000|2024-06-17 18:50:00|1109.25|1101.05|1108.95|1100.75|1110.2|1102|1107.35|1099.15|195
1718650500000|2024-06-17 18:55:00|1109|1100.8|1114.3|1106.1|1116.4|1108.2|1108.05|1099.85|301
1718650800000|2024-06-17 19:00:00|1114.35|1106.15|1113.1|1104.9|1116.4|1108.2|1112.85|1104.65|361
1718651100000|2024-06-17 19:05:00|1112.55|1104.35|1109.3|1101.1|1113.05|1104.85|1108.85|1100.65|172
1718651400000|2024-06-17 19:10:00|1109.25|1101.05|1110.15|1101.95|1111.15|1102.95|1109|1100.8|186
1718651700000|2024-06-17 19:15:00|1110|1101.8|1109.9|1101.7|1111.75|1103.55|1108.1|1099.9|252
1718652000000|2024-06-17 19:20:00|1109.85|1101.65|1109.9|1101.7|1110.15|1101.95|1108.05|1099.85|165
1718652300000|2024-06-17 19:25:00|1110.85|1102.65|1111.8|1103.6|1112.45|1104.25|1110.6|1102.4|47
1718652600000|2024-06-17 19:30:00|1111.7|1103.5|1108.6|1100.4|1111.7|1103.5|1107.75|1099.55|186
1718652900000|2024-06-17 19:35:00|1108.3|1100.1|1108|1099.8|1110.35|1102.15|1108|1099.8|148
1718653200000|2024-06-17 19:40:00|1107.5|1099.3|1107.5|1099.3|1108.7|1100.5|1106.85|1098.65|152
1718653500000|2024-06-17 19:45:00|1107.45|1099.25|1100.55|1092.35|1107.45|1099.25|1099.95|1091.75|233
1718653800000|2024-06-17 19:50:00|1100.35|1092.15|1097.25|1089.05|1102.2|1094|1097.2|1089|296
1718654100000|2024-06-17 19:55:00|1097.3|1089.1|1097.75|1089.55|1097.85|1089.65|1095.55|1087.35|174
1718654400000|2024-06-17 20:00:00|1097.7|1089.5|1092.25|1084.05|1098.05|1089.85|1090.7|1082.5|461
1718654700000|2024-06-17 20:05:00|1092.3|1084.1|1084.9|1076.7|1092.4|1084.2|1084.65|1076.45|433
1718655000000|2024-06-17 20:10:00|1084.95|1076.75|1087.05|1078.85|1088.1|1079.9|1082.6|1074.4|423
1718655300000|2024-06-17 20:15:00|1087|1078.8|1090.55|1082.35|1092.8|1084.6|1086.7|1078.5|484
1718655600000|2024-06-17 20:20:00|1090.45|1082.25|1092.2|1084|1092.6|1084.4|1090.45|1082.25|281
1718655900000|2024-06-17 20:25:00|1092.3|1084.1|1094.4|1086.2|1094.7|1086.5|1090.6|1082.4|259
1718656200000|2024-06-17 20:30:00|1094.45|1086.25|1090.5|1082.3|1094.5|1086.3|1089.2|1081|276
1718656500000|2024-06-17 20:35:00|1090.45|1082.25|1089.85|1081.65|1091.45|1083.25|1087.1|1078.9|334
1718656800000|2024-06-17 20:40:00|1089.9|1081.7|1091.15|1082.95|1092.2|1084|1088.65|1080.45|294
1718657100000|2024-06-17 20:45:00|1091.05|1082.85|1084.7|1076.5|1091.55|1083.35|1084.4|1076.2|382
1718657400000|2024-06-17 20:50:00|1084.8|1076.6|1082.75|1074.55|1084.85|1076.65|1081.85|1073.65|295
1718657700000|2024-06-17 20:55:00|1082.7|1074.5|1082.14|1073.94|1086|1077.8|1081.9|1073.7|342
1718658000000|2024-06-17 21:00:00|1082.1|1073.9|1084.28|1076.08|1085.8|1077.6|1081.95|1073.75|763
1718658300000|2024-06-17 21:05:00|1084.08|1075.88|1075.45|1067.25|1084.08|1075.88|1075.15|1066.95|778
1718658600000|2024-06-17 21:10:00|1075.54|1067.34|1072.93|1064.73|1075.57|1067.37|1071.76|1063.56|814
1718658900000|2024-06-17 21:15:00|1072.92|1064.72|1078.88|1070.68|1078.99|1070.79|1071.68|1063.48|776
1718659200000|2024-06-17 21:20:00|1078.83|1070.63|1083.2|1075|1083.35|1075.15|1078.35|1070.15|572
1718659500000|2024-06-17 21:25:00|1083.26|1075.06|1081.7|1073.5|1084.49|1076.29|1080.19|1071.99|529
1718659800000|2024-06-17 21:30:00|1081.69|1073.49|1082.29|1074.09|1084.44|1076.24|1081.66|1073.46|354
1718660100000|2024-06-17 21:35:00|1082.25|1074.05|1081.13|1072.93|1083.83|1075.63|1081.13|1072.93|209
1718660400000|2024-06-17 21:40:00|1081.01|1072.81|1079.79|1071.59|1081.15|1072.95|1079.79|1071.59|321
1718660700000|2024-06-17 21:45:00|1079.78|1071.58|1079.73|1071.53|1079.78|1071.58|1078.28|1070.08|295
1718661000000|2024-06-17 21:50:00|1079.69|1071.49|1082.9|1074.7|1083.09|1074.89|1079.65|1071.45|170
1718661300000|2024-06-17 21:55:00|1082.94|1074.74|1082.1|1073.9|1082.94|1074.74|1081.44|1073.24|243
1718661600000|2024-06-17 22:00:00|1082.05|1073.85|1079.85|1071.65|1082.5|1074.3|1079.3|1071.1|182
1718661900000|2024-06-17 22:05:00|1079.9|1071.7|1084.25|1076.05|1085.4|1077.2|1079.5|1071.3|265
1718662200000|2024-06-17 22:10:00|1084.3|1076.1|1084.5|1076.3|1085.1|1076.9|1082.7|1074.5|146
1718662500000|2024-06-17 22:15:00|1084.6|1076.4|1086.45|1078.25|1086.45|1078.25|1083.15|1074.95|253
1718662800000|2024-06-17 22:20:00|1086.6|1078.4|1083.45|1075.25|1086.7|1078.5|1082.8|1074.6|301
1718663100000|2024-06-17 22:25:00|1083.5|1075.3|1081.1|1072.9|1083.55|1075.35|1080.8|1072.6|176
1718663400000|2024-06-17 22:30:00|1081.05|1072.85|1078.8|1070.6|1081.35|1073.15|1075.8|1067.6|280
1718663700000|2024-06-17 22:35:00|1078.9|1070.7|1080.2|1072|1080.8|1072.6|1077.9|1069.7|281
1718664000000|2024-06-17 22:40:00|1080.25|1072.05|1079.7|1071.5|1080.5|1072.3|1078.8|1070.6|178
1718664300000|2024-06-17 22:45:00|1079.65|1071.45|1078.9|1070.7|1080.35|1072.15|1077.5|1069.3|268
1718664600000|2024-06-17 22:50:00|1078.85|1070.65|1077.5|1069.3|1080.45|1072.25|1077.35|1069.15|218
1718664900000|2024-06-17 22:55:00|1077.55|1069.35|1077.95|1069.75|1079.4|1071.2|1076.7|1068.5|356
1718665200000|2024-06-17 23:00:00|1078|1069.8|1076.6|1068.4|1078|1069.8|1074.65|1066.45|368
1718665500000|2024-06-17 23:05:00|1076.65|1068.45|1075.75|1067.55|1078.55|1070.35|1075.75|1067.55|271
1718665800000|2024-06-17 23:10:00|1075.55|1067.35|1071.7|1063.5|1075.55|1067.35|1071.15|1062.95|313
1718666100000|2024-06-17 23:15:00|1071.65|1063.45|1067.8|1059.6|1071.65|1063.45|1067.7|1059.5|189
1718666400000|2024-06-17 23:20:00|1067.75|1059.55|1067.45|1059.25|1068.2|1060|1066.2|1058|241
1718666700000|2024-06-17 23:25:00|1067.15|1058.95|1065.05|1056.85|1068.6|1060.4|1065.05|1056.85|248
1718667000000|2024-06-17 23:30:00|1065.1|1056.9|1067.55|1059.35|1069.5|1061.3|1064.9|1056.7|260
1718667300000|2024-06-17 23:35:00|1067.45|1059.25|1067.05|1058.85|1067.55|1059.35|1066.4|1058.2|248
1718667600000|2024-06-17 23:40:00|1067.1|1058.9|1063.95|1055.75|1067.5|1059.3|1063.75|1055.55|265
1718667900000|2024-06-17 23:45:00|1063.9|1055.7|1063.4|1055.2|1065.3|1057.1|1060.65|1052.45|365
1718668200000|2024-06-17 23:50:00|1063.55|1055.35|1065.85|1057.65|1065.85|1057.65|1062.7|1054.5|280
1718668500000|2024-06-17 23:55:00|1065.45|1057.25|1064.85|1056.65|1065.9|1057.7|1064.1|1055.9|206
1718668800000|2024-06-18 00:00:00|1064.8|1056.6|1063.4|1055.2|1068.1|1059.9|1062.05|1053.85|415
1718669100000|2024-06-18 00:05:00|1063.35|1055.15|1058.9|1050.7|1064.95|1056.75|1058.75|1050.55|418
1718669400000|2024-06-18 00:10:00|1058.8|1050.6|1059.35|1051.15|1061.35|1053.15|1058.7|1050.5|378
1718669700000|2024-06-18 00:15:00|1059.3|1051.1|1055|1046.8|1060.8|1052.6|1054.95|1046.75|428
1718670000000|2024-06-18 00:20:00|1054.95|1046.75|1055.5|1047.3|1055.7|1047.5|1053.1|1044.9|450
1718670300000|2024-06-18 00:25:00|1055.55|1047.35|1058.15|1049.95|1059.7|1051.5|1055.55|1047.35|365
1718670600000|2024-06-18 00:30:00|1058.35|1050.15|1061|1052.8|1061.2|1053|1058.35|1050.15|44
1718670900000|2024-06-18 00:35:00|1059.5|1051.3|1053.1|1044.9|1059.5|1051.3|1052.7|1044.5|465
1718671200000|2024-06-18 00:40:00|1053.05|1044.85|1048.95|1040.75|1056.2|1048|1048.4|1040.2|739
1718671500000|2024-06-18 00:45:00|1049|1040.8|1045|1036.8|1050.3|1042.1|1042.05|1033.85|785
1718671800000|2024-06-18 00:50:00|1044.8|1036.6|1048.85|1040.65|1052.65|1044.45|1044.65|1036.45|727
1718672100000|2024-06-18 00:55:00|1048.9|1040.7|1051.2|1043|1053.25|1045.05|1048.45|1040.25|471
1718672400000|2024-06-18 01:00:00|1051.25|1043.05|1056.15|1047.95|1057.8|1049.6|1050.95|1042.75|441
1718672700000|2024-06-18 01:05:00|1056.3|1048.1|1048.75|1040.55|1059.05|1050.85|1048.75|1040.55|356
1718673000000|2024-06-18 01:10:00|1048.3|1040.1|1041.25|1033.05|1048.3|1040.1|1040.75|1032.55|449
1718673300000|2024-06-18 01:15:00|1041.3|1033.1|1043.1|1034.9|1047.6|1039.4|1039|1030.8|490
1718673600000|2024-06-18 01:20:00|1043.2|1035|1029.1|1020.9|1046.75|1038.55|1028.4|1020.2|714
1718673900000|2024-06-18 01:25:00|1029|1020.8|1032.45|1024.25|1035.1|1026.9|1026.05|1017.85|912
1718674200000|2024-06-18 01:30:00|1032.55|1024.35|1029|1020.8|1033.3|1025.1|1025.1|1016.9|901
1718674500000|2024-06-18 01:35:00|1029.05|1020.85|1027.95|1019.75|1032|1023.8|1023.35|1015.15|595
1718674800000|2024-06-18 01:40:00|1027.9|1019.7|983.6|975.4|1029.45|1021.25|982.9|974.7|866
1718675100000|2024-06-18 01:45:00|984.45|976.25|1003.9|995.7|1014.55|1006.35|983.1|974.9|869
1718675400000|2024-06-18 01:50:00|1004.1|995.9|1003.95|995.75|1006.55|998.35|996.15|987.95|970
1718675700000|2024-06-18 01:55:00|1004.1|995.9|1005.45|997.25|1006.75|998.55|998.9|990.7|839
1718676000000|2024-06-18 02:00:00|1005.4|997.2|1003.95|995.75|1010.5|1002.3|1001.2|993|844
1718676300000|2024-06-18 02:05:00|1004|995.8|1000.25|992.05|1005.4|997.2|1000.15|991.95|838
1718676600000|2024-06-18 02:10:00|1000.1|991.9|1003.35|995.15|1004.85|996.65|999.4|991.2|838
1718676900000|2024-06-18 02:15:00|1003.75|995.55|1007.3|999.1|1008.4|1000.2|1002.6|994.4|843
1718677200000|2024-06-18 02:20:00|1007.25|999.05|1003.15|994.95|1007.25|999.05|1001.8|993.6|578
1718677500000|2024-06-18 02:25:00|1003|994.8|1005.8|997.6|1008.25|1000.05|1001.35|993.15|597
1718677800000|2024-06-18 02:30:00|1005.6|997.4|1007.4|999.2|1008.05|999.85|1003.45|995.25|617
1718678400000|2024-06-18 02:40:00|1003.45|995.25|999.35|991.15|1004.25|996.05|999.15|990.95|218
1718678700000|2024-06-18 02:45:00|999.5|991.3|999|990.8|1000.5|992.3|996.75|988.55|383
1718679000000|2024-06-18 02:50:00|998.95|990.75|1002.45|994.25|1003.1|994.9|998.9|990.7|440
1718679300000|2024-06-18 02:55:00|1002.35|994.15|1000|991.8|1004.2|996|999.35|991.15|303
1718679600000|2024-06-18 03:00:00|999.95|991.75|995.7|987.5|1001.45|993.25|995.2|987|319
1718679900000|2024-06-18 03:05:00|995.6|987.4|992.2|984|996.3|988.1|991.6|983.4|356
1718680200000|2024-06-18 03:10:00|992.15|983.95|995|986.8|996.45|988.25|992|983.8|418
1718680500000|2024-06-18 03:15:00|994.85|986.65|993.85|985.65|996|987.8|992.8|984.6|431
1718680800000|2024-06-18 03:20:00|994.05|985.85|988|979.8|994.3|986.1|987.95|979.75|288
1718681100000|2024-06-18 03:25:00|987.95|979.75|990.05|981.85|990.05|981.85|987.1|978.9|266
1718681400000|2024-06-18 03:30:00|990|981.8|990|981.8|990.15|981.95|986.65|978.45|359
1718681700000|2024-06-18 03:35:00|990.1|981.9|1000.65|992.45|1002.2|994|989.5|981.3|577
1718682000000|2024-06-18 03:40:00|1000.7|992.5|1009.85|1001.65|1011.6|1003.4|999.15|990.95|587
1718682300000|2024-06-18 03:45:00|1009.65|1001.45|1006.1|997.9|1010.3|1002.1|1005.8|997.6|583
1718682600000|2024-06-18 03:50:00|1006.15|997.95|1006.35|998.15|1006.85|998.65|1000.55|992.35|466
1718682900000|2024-06-18 03:55:00|1006.3|998.1|1007.35|999.15|1007.35|999.15|1004.95|996.75|277
1718683200000|2024-06-18 04:00:00|1007.2|999|1001|992.8|1008.9|1000.7|1000.95|992.75|463
1718683500000|2024-06-18 04:05:00|1001.25|993.05|997.4|989.2|1001.25|993.05|989.4|981.2|421
1718683800000|2024-06-18 04:10:00|997.35|989.15|998.35|990.15|999.45|991.25|996.15|987.95|310
1718684100000|2024-06-18 04:15:00|998.3|990.1|999.65|991.45|999.65|991.45|995.95|987.75|331
1718684400000|2024-06-18 04:20:00|999.55|991.35|996.1|987.9|1003.7|995.5|994.15|985.95|430
1718684700000|2024-06-18 04:25:00|996.15|987.95|996.49|988.29|998|989.8|993.6|985.4|496
1718685000000|2024-06-18 04:30:00|996.45|988.25|992.55|984.35|996.85|988.65|992.3|984.1|466
1718685300000|2024-06-18 04:35:00|992.5|984.3|994|985.8|994.2|986|991.75|983.55|198
1718685600000|2024-06-18 04:40:00|993.95|985.75|994.55|986.35|995.95|987.75|993.95|985.75|211
1718685900000|2024-06-18 04:45:00|994.5|986.3|988.5|980.3|994.5|986.3|988.15|979.95|242
1718686200000|2024-06-18 04:50:00|988.45|980.25|986.7|978.5|989.8|981.6|986.65|978.45|295
1718686500000|2024-06-18 04:55:00|986.65|978.45|988.7|980.5|988.7|980.5|983.95|975.75|342
1718686800000|2024-06-18 05:00:00|988.6|980.4|991.35|983.15|993.9|985.7|986.9|978.7|410
1718687100000|2024-06-18 05:05:00|991.4|983.2|989.2|981|994.05|985.85|987.15|978.95|496
1718687400000|2024-06-18 05:10:00|989.1|980.9|991.65|983.45|994.65|986.45|989|980.8|291
1718687700000|2024-06-18 05:15:00|991.5|983.3|992.75|984.55|993|984.8|990.65|982.45|290
1718688000000|2024-06-18 05:20:00|992.8|984.6|996.9|988.7|998.05|989.85|992|983.8|303
1718688300000|2024-06-18 05:25:00|996.8|988.6|998.05|989.85|998.9|990.7|995.4|987.2|316
1718688600000|2024-06-18 05:30:00|997.95|989.75|992.95|984.75|998.1|989.9|992.6|984.4|352
1718688900000|2024-06-18 05:35:00|993|984.8|996.25|988.05|996.45|988.25|992.45|984.25|186
1718689200000|2024-06-18 05:40:00|996.2|988|997.9|989.7|999.55|991.35|996.2|988|250
1718689500000|2024-06-18 05:45:00|997.95|989.75|995.2|987|1000|991.8|994.25|986.05|334
1718689800000|2024-06-18 05:50:00|995.1|986.9|998.25|990.05|999.1|990.9|994.85|986.65|339
1718690100000|2024-06-18 05:55:00|998.05|989.85|991.5|983.3|999.25|991.05|990.25|982.05|351
1718690400000|2024-06-18 06:00:00|991.55|983.35|992.6|984.4|994.7|986.5|990.4|982.2|365
1718690700000|2024-06-18 06:05:00|992.65|984.45|991.9|983.7|992.65|984.45|990.85|982.65|196
1718691000000|2024-06-18 06:10:00|991.85|983.65|992.1|983.9|992.9|984.7|989.55|981.35|250
1718691300000|2024-06-18 06:15:00|991.95|983.75|993.4|985.2|995.2|987|990.2|982|330
1718691600000|2024-06-18 06:20:00|993.45|985.25|995.1|986.9|995.4|987.2|992.6|984.4|345
1718691900000|2024-06-18 06:25:00|995.05|986.85|994.35|986.15|996.9|988.7|993.25|985.05|300
1718692200000|2024-06-18 06:30:00|994.3|986.1|995.2|987|996.9|988.7|992.95|984.75|270
1718692500000|2024-06-18 06:35:00|995.15|986.95|996.15|987.95|996.4|988.2|993.75|985.55|295
1718692800000|2024-06-18 06:40:00|996.1|987.9|992.7|984.5|996.85|988.65|991.65|983.45|395
1718693100000|2024-06-18 06:45:00|992.25|984.05|994.65|986.45|994.8|986.6|992.15|983.95|367
1718693400000|2024-06-18 06:50:00|994.6|986.4|996.55|988.35|996.95|988.75|994.25|986.05|237
1718693700000|2024-06-18 06:55:00|996.6|988.4|997.8|989.6|997.8|989.6|995.8|987.6|225
1718694000000|2024-06-18 07:00:00|997.9|989.7|997.75|989.55|998.75|990.55|994.7|986.5|286
1718694300000|2024-06-18 07:05:00|997.6|989.4|1001.2|993|1002.15|993.95|997.25|989.05|265
1718694600000|2024-06-18 07:10:00|1001.15|992.95|998.3|990.1|1001.3|993.1|996.75|988.55|238
1718694900000|2024-06-18 07:15:00|998.35|990.15|996.8|988.6|998.7|990.5|995.9|987.7|235
1718695200000|2024-06-18 07:20:00|996.7|988.5|995.75|987.55|997.3|989.1|994.35|986.15|244
1718695500000|2024-06-18 07:25:00|995.7|987.5|997.15|988.95|999.25|991.05|995.05|986.85|307
1718695800000|2024-06-18 07:30:00|997.1|988.9|992.35|984.15|997.2|989|991.5|983.3|315
1718696100000|2024-06-18 07:35:00|992.3|984.1|993.8|985.6|993.95|985.75|991.6|983.4|202
1718696400000|2024-06-18 07:40:00|993.85|985.65|996.9|988.7|996.95|988.75|993.75|985.55|146
1718696700000|2024-06-18 07:45:00|996.85|988.65|994.55|986.35|997|988.8|993.95|985.75|277
1718697000000|2024-06-18 07:50:00|994.5|986.3|992.4|984.2|995.25|987.05|992.35|984.15|184
1718697300000|2024-06-18 07:55:00|992.45|984.25|992.3|984.1|993.25|985.05|990.5|982.3|223
1718697600000|2024-06-18 08:00:00|992.25|984.05|991.8|983.6|993.1|984.9|986.7|978.5|407
1718697900000|2024-06-18 08:05:00|991.6|983.4|994.45|986.25|994.45|986.25|990.1|981.9|287
1718698200000|2024-06-18 08:10:00|994.5|986.3|994.65|986.45|996.5|988.3|993.75|985.55|284
1718698500000|2024-06-18 08:15:00|994.6|986.4|991.25|983.05|994.6|986.4|990.95|982.75|240
1718698800000|2024-06-18 08:20:00|991.2|983|989.4|981.2|991.2|983|989.4|981.2|175
1718699100000|2024-06-18 08:25:00|989.35|981.15|987.6|979.4|991.2|983|987.55|979.35|190
1718699400000|2024-06-18 08:30:00|987.55|979.35|987.95|979.75|989|980.8|987.25|979.05|85
1718699700000|2024-06-18 08:35:00|988.05|979.85|990.75|982.55|991.25|983.05|988.05|979.85|157
1718700000000|2024-06-18 08:40:00|990.8|982.6|992.45|984.25|993.05|984.85|989.6|981.4|176
1718700300000|2024-06-18 08:45:00|992.4|984.2|990.5|982.3|992.95|984.75|989.95|981.75|261
1718700600000|2024-06-18 08:50:00|990.45|982.25|990.2|982|992.45|984.25|990.05|981.85|188
1718700900000|2024-06-18 08:55:00|990.15|981.95|990|981.8|990.55|982.35|988.15|979.95|231
1718701200000|2024-06-18 09:00:00|989.85|981.65|982.65|974.45|989.85|981.65|982|973.8|311
1718701500000|2024-06-18 09:05:00|982.7|974.5|980.35|972.15|983.05|974.85|979.9|971.7|289
1718701800000|2024-06-18 09:10:00|980.4|972.2|982.1|973.9|982.3|974.1|980.3|972.1|192
1718702100000|2024-06-18 09:15:00|982.05|973.85|978.7|970.5|984.1|975.9|977.3|969.1|331
1718702400000|2024-06-18 09:20:00|978.3|970.1|980.3|972.1|980.65|972.45|977.25|969.05|397
1718702700000|2024-06-18 09:25:00|980.25|972.05|982.8|974.6|982.95|974.75|979.85|971.65|200
1718703000000|2024-06-18 09:30:00|982.75|974.55|986.15|977.95|986.35|978.15|981.6|973.4|212
1718703300000|2024-06-18 09:35:00|986.2|978|995.1|986.9|997.35|989.15|986.2|978|375
1718703600000|2024-06-18 09:40:00|995|986.8|995|986.8|996.05|987.85|993.65|985.45|336
1718703900000|2024-06-18 09:45:00|995.1|986.9|997.05|988.85|999.1|990.9|995.1|986.9|365
1718704200000|2024-06-18 09:50:00|997.1|988.9|992.55|984.35|998.5|990.3|992.25|984.05|314
1718704500000|2024-06-18 09:55:00|992.6|984.4|992.55|984.35|995.1|986.9|991.85|983.65|326
1718704800000|2024-06-18 10:00:00|992.6|984.4|989.8|981.6|992.65|984.45|989.5|981.3|308
1718705100000|2024-06-18 10:05:00|989.75|981.55|988.1|979.9|991.55|983.35|988.1|979.9|330
1718705400000|2024-06-18 10:10:00|988.15|979.95|986.95|978.75|988.85|980.65|985.7|977.5|331
1718705700000|2024-06-18 10:15:00|986.85|978.65|984.7|976.5|987.85|979.65|982.8|974.6|302
1718706000000|2024-06-18 10:20:00|984.75|976.55|984.6|976.4|986.35|978.15|984.05|975.85|251
1718706300000|2024-06-18 10:25:00|984.55|976.35|986.95|978.75|987.05|978.85|983.95|975.75|202
1718706600000|2024-06-18 10:30:00|987|978.8|985.55|977.35|988.45|980.25|985.4|977.2|243
1718706900000|2024-06-18 10:35:00|985.5|977.3|982.4|974.2|987.15|978.95|982.4|974.2|254
1718707200000|2024-06-18 10:40:00|982.5|974.3|984.45|976.25|984.75|976.55|981.15|972.95|195
1718707500000|2024-06-18 10:45:00|984.4|976.2|983.95|975.75|984.75|976.55|983.1|974.9|194
1718707800000|2024-06-18 10:50:00|983.9|975.7|983.85|975.65|984.7|976.5|982.5|974.3|191
1718708100000|2024-06-18 10:55:00|983.75|975.55|986.65|978.45|986.95|978.75|983.45|975.25|214
1718708400000|2024-06-18 11:00:00|986.55|978.35|981.85|973.65|986.8|978.6|980.5|972.3|359
1718708700000|2024-06-18 11:05:00|981.8|973.6|982.65|974.45|984.35|976.15|981.6|973.4|303
1718709000000|2024-06-18 11:10:00|982.6|974.4|976.75|968.55|983.95|975.75|975.4|967.2|382
1718709300000|2024-06-18 11:15:00|976.5|968.3|973.45|965.25|978.8|970.6|972|963.8|598
1718709600000|2024-06-18 11:20:00|973.5|965.3|970.05|961.85|973.55|965.35|970.05|961.85|471
1718709900000|2024-06-18 11:25:00|970.1|961.9|971|962.8|974.3|966.1|969.35|961.15|428
1718710200000|2024-06-18 11:30:00|971.05|962.85|972.9|964.7|976.75|968.55|970.9|962.7|523
1718710500000|2024-06-18 11:35:00|972.85|964.65|971.7|963.5|974.15|965.95|969.2|961|525
1718710800000|2024-06-18 11:40:00|971.3|963.1|975.45|967.25|975.55|967.35|971.25|963.05|434
1718711100000|2024-06-18 11:45:00|975.4|967.2|978.7|970.5|978.75|970.55|974.3|966.1|393
1718711400000|2024-06-18 11:50:00|978.65|970.45|976.95|968.75|979.25|971.05|976.7|968.5|384
1718711700000|2024-06-18 11:55:00|976.9|968.7|973.55|965.35|977.05|968.85|972.45|964.25|404
1718712000000|2024-06-18 12:00:00|973.7|965.5|968.15|959.95|975.1|966.9|967.35|959.15|613
1718712300000|2024-06-18 12:05:00|968.05|959.85|968.2|960|971.65|963.45|967.5|959.3|484
1718712600000|2024-06-18 12:10:00|968.3|960.1|964.85|956.65|969.6|961.4|964.75|956.55|368
1718712900000|2024-06-18 12:15:00|964.9|956.7|963.9|955.7|965.7|957.5|962.2|954|381
1718713200000|2024-06-18 12:20:00|963.85|955.65|960.5|952.3|964.6|956.4|959.85|951.65|444
1718713500000|2024-06-18 12:25:00|960.25|952.05|958.1|949.9|961.1|952.9|956.55|948.35|556
1718713800000|2024-06-18 12:30:00|958.55|950.35|964.1|955.9|969.85|961.65|958.55|950.35|816
1718714100000|2024-06-18 12:35:00|964.15|955.95|959.3|951.1|964.15|955.95|957.75|949.55|654
1718714400000|2024-06-18 12:40:00|959.4|951.2|959.75|951.55|962.1|953.9|958.05|949.85|536
1718714700000|2024-06-18 12:45:00|959.8|951.6|954.55|946.35|960.7|952.5|954.45|946.25|462
1718715000000|2024-06-18 12:50:00|954.5|946.3|957.4|949.2|960.55|952.35|954.2|946|467
1718715300000|2024-06-18 12:55:00|957.45|949.25|955.9|947.7|958.75|950.55|955.05|946.85|384
1718715600000|2024-06-18 13:00:00|955.85|947.65|944.9|936.7|957.6|949.4|944.9|936.7|480
1718715900000|2024-06-18 13:05:00|944.8|936.6|943.95|935.75|947.65|939.45|943.7|935.5|496
1718716200000|2024-06-18 13:10:00|944.05|935.85|950|941.8|953.4|945.2|943.45|935.25|454
1718716500000|2024-06-18 13:15:00|950.1|941.9|952.75|944.55|953.95|945.75|949.35|941.15|447
1718716800000|2024-06-18 13:20:00|952.7|944.5|948.75|940.55|953.3|945.1|948.75|940.55|412
1718717100000|2024-06-18 13:25:00|948.8|940.6|949.75|941.55|950|941.8|946.3|938.1|426
1718717400000|2024-06-18 13:30:00|949.7|941.5|946.45|938.25|951.5|943.3|944.25|936.05|625
1718717700000|2024-06-18 13:35:00|946.4|938.2|944.75|936.55|948.2|940|944.65|936.45|436
1718718000000|2024-06-18 13:40:00|944.7|936.5|949.6|941.4|953.1|944.9|944.4|936.2|398
1718718300000|2024-06-18 13:45:00|949.55|941.35|948.8|940.6|952.7|944.5|945.05|936.85|486
1718718600000|2024-06-18 13:50:00|948.85|940.65|950.4|942.2|951.85|943.65|948.2|940|477
1718718900000|2024-06-18 13:55:00|950.45|942.25|948.15|939.95|950.5|942.3|947|938.8|415
1718719200000|2024-06-18 14:00:00|948.35|940.15|942.8|934.6|949.9|941.7|942.55|934.35|439
1718719500000|2024-06-18 14:05:00|942.75|934.55|947.75|939.55|947.75|939.55|940.8|932.6|762
1718719800000|2024-06-18 14:10:00|947.85|939.65|960.95|952.75|964.4|956.2|947.6|939.4|562
1718720100000|2024-06-18 14:15:00|961.05|952.85|972.65|964.45|978.6|970.4|960.9|952.7|575
1718720400000|2024-06-18 14:20:00|972.55|964.35|964.9|956.7|974.5|966.3|964.4|956.2|555
1718720700000|2024-06-18 14:25:00|964.95|956.75|967.55|959.35|968.5|960.3|964.2|956|339
1718721000000|2024-06-18 14:30:00|967.65|959.45|970|961.8|972.85|964.65|964|955.8|245
1718721300000|2024-06-18 14:35:00|970.05|961.85|972.75|964.55|972.75|964.55|969.05|960.85|236
1718721600000|2024-06-18 14:40:00|971.25|963.05|969.55|961.35|971.25|963.05|969.15|960.95|70
1718721900000|2024-06-18 14:45:00|969.65|961.45|968.5|960.3|971.05|962.85|966.8|958.6|243
1718722200000|2024-06-18 14:50:00|968.45|960.25|960.35|952.15|969|960.8|959.9|951.7|294
1718722500000|2024-06-18 14:55:00|960.3|952.1|954.35|946.15|961.3|953.1|951.7|943.5|617
1718722800000|2024-06-18 15:00:00|954.4|946.2|948.85|940.65|954.45|946.25|948.85|940.65|636
1718723100000|2024-06-18 15:05:00|948.65|940.45|946.75|938.55|952.6|944.4|945.3|937.1|747
1718723400000|2024-06-18 15:10:00|946.65|938.45|952.3|944.1|952.75|944.55|945.8|937.6|749
1718723700000|2024-06-18 15:15:00|952.45|944.25|952.65|944.45|952.95|944.75|949.05|940.85|584
1718724000000|2024-06-18 15:20:00|952.55|944.35|959.5|951.3|960.45|952.25|952.05|943.85|417
1718724300000|2024-06-18 15:25:00|959.3|951.1|955.8|947.6|959.45|951.25|953.4|945.2|437
1718724600000|2024-06-18 15:30:00|955.7|947.5|958.2|950|960.3|952.1|955.45|947.25|366
1718724900000|2024-06-18 15:35:00|958.15|949.95|959.85|951.65|960.7|952.5|958.1|949.9|299
1718725200000|2024-06-18 15:40:00|960|951.8|959.7|951.5|962.55|954.35|958.85|950.65|283
1718725500000|2024-06-18 15:45:00|959.75|951.55|957.9|949.7|961.65|953.45|957.45|949.25|323
1718725800000|2024-06-18 15:50:00|958|949.8|954.2|946|958.35|950.15|953.4|945.2|330
1718726100000|2024-06-18 15:55:00|954.35|946.15|957.05|948.85|957.25|949.05|952.25|944.05|415
1718726400000|2024-06-18 16:00:00|957|948.8|953.05|944.85|957.1|948.9|950.9|942.7|424
1718726700000|2024-06-18 16:05:00|953|944.8|952.05|943.85|959.25|951.05|951.4|943.2|430
1718727000000|2024-06-18 16:10:00|952|943.8|948.65|940.45|954.35|946.15|948.5|940.3|549
1718727300000|2024-06-18 16:15:00|948.6|940.4|946.8|938.6|950.6|942.4|945.2|937|655
1718727600000|2024-06-18 16:20:00|946.85|938.65|947.85|939.65|948.95|940.75|944.75|936.55|567
1718727900000|2024-06-18 16:25:00|947.75|939.55|950.6|942.4|950.6|942.4|945.65|937.45|459
1718728200000|2024-06-18 16:30:00|950.65|942.45|946.05|937.85|951.1|942.9|943.75|935.55|556
1718728500000|2024-06-18 16:35:00|945.95|937.75|944.75|936.55|947.65|939.45|944.65|936.45|440
1718728800000|2024-06-18 16:40:00|944.7|936.5|940.25|932.05|944.75|936.55|939.2|931|379
1718729100000|2024-06-18 16:45:00|940.3|932.1|938.05|929.85|943.05|934.85|937.35|929.15|561
1718729400000|2024-06-18 16:50:00|938.1|929.9|944.15|935.95|944.15|935.95|937.55|929.35|481
1718729700000|2024-06-18 16:55:00|944.1|935.9|946.2|938|947.05|938.85|941.95|933.75|456
1718730000000|2024-06-18 17:00:00|946.3|938.1|951.85|943.65|951.9|943.7|945.2|937|601
1718730300000|2024-06-18 17:05:00|951.7|943.5|956.05|947.85|956.05|947.85|946.85|938.65|500
1718730600000|2024-06-18 17:10:00|956|947.8|951.3|943.1|957.8|949.6|950.65|942.45|397
1718730900000|2024-06-18 17:15:00|951.35|943.15|950.1|941.9|953.65|945.45|950|941.8|445
1718731200000|2024-06-18 17:20:00|950.2|942|946.7|938.5|950.65|942.45|946.25|938.05|482
1718731500000|2024-06-18 17:25:00|946.75|938.55|941.8|933.6|946.75|938.55|941.25|933.05|447
1718731800000|2024-06-18 17:30:00|941.85|933.65|945.95|937.75|946.2|938|939.25|931.05|560
1718732100000|2024-06-18 17:35:00|945.9|937.7|942|933.8|945.9|937.7|939.15|930.95|591
1718732400000|2024-06-18 17:40:00|942.1|933.9|947.1|938.9|947.2|939|941.85|933.65|347
1718732700000|2024-06-18 17:45:00|946.9|938.7|945.05|936.85|946.9|938.7|943.45|935.25|464
1718733000000|2024-06-18 17:50:00|945|936.8|942.45|934.25|945.8|937.6|941.35|933.15|454
1718733300000|2024-06-18 17:55:00|942.4|934.2|943.25|935.05|945.05|936.85|942.3|934.1|329
1718733600000|2024-06-18 18:00:00|943.4|935.2|937.3|929.1|943.9|935.7|935.15|926.95|558
1718733900000|2024-06-18 18:05:00|937.35|929.15|937.5|929.3|938.4|930.2|934.85|926.65|483
1718734200000|2024-06-18 18:10:00|937.45|929.25|938.5|930.3|942.1|933.9|936.85|928.65|478
1718734500000|2024-06-18 18:15:00|938.3|930.1|943.25|935.05|943.9|935.7|938.1|929.9|416
1718734800000|2024-06-18 18:20:00|943.2|935|940.95|932.75|943.9|935.7|940.4|932.2|353
1718735100000|2024-06-18 18:25:00|941.15|932.95|938.9|930.7|942.25|934.05|938.9|930.7|290
1718735400000|2024-06-18 18:30:00|938.95|930.75|937.8|929.6|938.95|930.75|933.9|925.7|499
1718735700000|2024-06-18 18:35:00|937.75|929.55|940.3|932.1|941.2|933|937.2|929|382
1718736000000|2024-06-18 18:40:00|940.45|932.25|942.05|933.85|942.9|934.7|940.35|932.15|312
1718736300000|2024-06-18 18:45:00|941.9|933.7|937.7|929.5|942.65|934.45|937.7|929.5|343
1718736600000|2024-06-18 18:50:00|937.65|929.45|934.1|925.9|938.3|930.1|933.85|925.65|375
1718736900000|2024-06-18 18:55:00|934.15|925.95|936.05|927.85|936.05|927.85|934.1|925.9|111
1718737200000|2024-06-18 19:00:00|935.5|927.3|931|922.8|936.05|927.85|929|920.8|481
1718737500000|2024-06-18 19:05:00|930.9|922.7|930.3|922.1|933.75|925.55|928.5|920.3|521
1718737800000|2024-06-18 19:10:00|930.2|922|931.3|923.1|932.85|924.65|928.45|920.25|423
1718738100000|2024-06-18 19:15:00|931.4|923.2|934.15|925.95|935.8|927.6|931.35|923.15|477
1718738400000|2024-06-18 19:20:00|934.1|925.9|947.7|939.5|947.75|939.55|933.25|925.05|543
1718738700000|2024-06-18 19:25:00|947.65|939.45|947.75|939.55|949.35|941.15|945.9|937.7|376
1718739000000|2024-06-18 19:30:00|947.65|939.45|948.6|940.4|950.4|942.2|947|938.8|331
1718739300000|2024-06-18 19:35:00|948.55|940.35|953.55|945.35|953.6|945.4|947.8|939.6|320
1718739600000|2024-06-18 19:40:00|953.85|945.65|948.4|940.2|954.2|946|948.25|940.05|279
1718739900000|2024-06-18 19:45:00|948.35|940.15|952|943.8|953.8|945.6|948.2|940|553
1718740200000|2024-06-18 19:50:00|952.35|944.15|952.5|944.3|956.15|947.95|951.6|943.4|445
1718740500000|2024-06-18 19:55:00|952.45|944.25|959.45|951.25|959.5|951.3|952.05|943.85|298
1718740800000|2024-06-18 20:00:00|959.4|951.2|962.1|953.9|962.1|953.9|954.55|946.35|513
1718741100000|2024-06-18 20:05:00|962|953.8|961.9|953.7|964.95|956.75|959.95|951.75|441
1718741400000|2024-06-18 20:10:00|961.7|953.5|962.7|954.5|962.75|954.55|958.75|950.55|340
1718741700000|2024-06-18 20:15:00|963.05|954.85|960.95|952.75|966.75|958.55|960.8|952.6|330
1718742000000|2024-06-18 20:20:00|961|952.8|962.25|954.05|963.3|955.1|960.8|952.6|152
1718742300000|2024-06-18 20:25:00|962.3|954.1|964.45|956.25|964.75|956.55|962.3|954.1|98
1718742600000|2024-06-18 20:30:00|964.4|956.2|962.2|954|966.65|958.45|959.55|951.35|275
1718742900000|2024-06-18 20:35:00|962.15|953.95|965.35|957.15|965.75|957.55|959.8|951.6|300
1718743200000|2024-06-18 20:40:00|965.3|957.1|970.25|962.05|970.3|962.1|964.4|956.2|267
1718743500000|2024-06-18 20:45:00|970.3|962.1|968.65|960.45|972.85|964.65|968.05|959.85|406
1718743800000|2024-06-18 20:50:00|968.75|960.55|968.85|960.65|974.7|966.5|967.45|959.25|452
1718744100000|2024-06-18 20:55:00|968.9|960.7|969.1|960.9|969.95|961.75|967.4|959.2|543
1718744400000|2024-06-18 21:00:00|969.31|961.11|967.94|959.74|969.92|961.72|966.07|957.87|872
1718744700000|2024-06-18 21:05:00|967.95|959.75|963.87|955.67|968.08|959.88|962.32|954.12|862
1718745000000|2024-06-18 21:10:00|963.9|955.7|963.45|955.25|966.85|958.65|962.72|954.52|843
1718745300000|2024-06-18 21:15:00|963.44|955.24|967.59|959.39|968.55|960.35|962.9|954.7|929
1718745600000|2024-06-18 21:20:00|967.62|959.42|969.53|961.33|970.36|962.16|967.23|959.03|574
1718745900000|2024-06-18 21:25:00|969.52|961.32|964.62|956.42|969.58|961.38|964.18|955.98|530
1718746200000|2024-06-18 21:30:00|964.58|956.38|968.52|960.32|968.71|960.51|962.1|953.9|392
1718746500000|2024-06-18 21:35:00|968.57|960.37|974.77|966.57|974.77|966.57|968.02|959.82|485
1718746800000|2024-06-18 21:40:00|974.74|966.54|974.49|966.29|974.83|966.63|973.65|965.45|453
1718747100000|2024-06-18 21:45:00|974.48|966.28|978.06|969.86|978.23|970.03|973.87|965.67|442
1718747400000|2024-06-18 21:50:00|978.1|969.9|980.64|972.44|980.88|972.68|978.1|969.9|348
1718747700000|2024-06-18 21:55:00|980.67|972.47|979.65|971.45|980.75|972.55|978.21|970.01|388
1718748000000|2024-06-18 22:00:00|980.05|971.85|968.8|960.6|980.3|972.1|968.35|960.15|272
1718748300000|2024-06-18 22:05:00|968.9|960.7|966|957.8|969.45|961.25|963.8|955.6|276
1718748900000|2024-06-18 22:15:00|971.35|963.15|973.25|965.05|976.7|968.5|971.3|963.1|261
1718749200000|2024-06-18 22:20:00|973.3|965.1|975.05|966.85|976.65|968.45|973.25|965.05|284
1718749500000|2024-06-18 22:25:00|975|966.8|976.65|968.45|978.55|970.35|975|966.8|180
1718749800000|2024-06-18 22:30:00|976.75|968.55|974.05|965.85|978|969.8|972.55|964.35|255
1718750100000|2024-06-18 22:35:00|974.2|966|976.95|968.75|977.35|969.15|974.2|966|212
1718750400000|2024-06-18 22:40:00|976.9|968.7|976.45|968.25|977.95|969.75|974.7|966.5|178
1718750700000|2024-06-18 22:45:00|976.65|968.45|974.95|966.75|978.25|970.05|974.95|966.75|196
1718751000000|2024-06-18 22:50:00|974.9|966.7|974.5|966.3|976.95|968.75|974.3|966.1|198
1718751300000|2024-06-18 22:55:00|974.45|966.25|975.65|967.45|976.7|968.5|974.15|965.95|140
1718751600000|2024-06-18 23:00:00|975.8|967.6|973.35|965.15|975.9|967.7|972.9|964.7|192
1718751900000|2024-06-18 23:05:00|973.25|965.05|973.45|965.25|975.15|966.95|972.95|964.75|185
1718752200000|2024-06-18 23:10:00|973.3|965.1|975.95|967.75|975.95|967.75|972.9|964.7|148
1718752500000|2024-06-18 23:15:00|975.9|967.7|977.55|969.35|978.75|970.55|975.9|967.7|231
1718752800000|2024-06-18 23:20:00|977.6|969.4|977.5|969.3|979.95|971.75|976.75|968.55|210
1718753100000|2024-06-18 23:25:00|977.45|969.25|974.4|966.2|977.45|969.25|974.3|966.1|172
1718753400000|2024-06-18 23:30:00|974.45|966.25|974.35|966.15|975.05|966.85|972.65|964.45|222
1718753700000|2024-06-18 23:35:00|974.4|966.2|973.1|964.9|974.45|966.25|972.8|964.6|143
1718754000000|2024-06-18 23:40:00|973.15|964.95|975.75|967.55|976.9|968.7|972.85|964.65|175
1718754300000|2024-06-18 23:45:00|975.8|967.6|976.75|968.55|977.4|969.2|975.7|967.5|209
1718754600000|2024-06-18 23:50:00|976.65|968.45|976.85|968.65|978.65|970.45|976.3|968.1|144
1718754900000|2024-06-18 23:55:00|976.8|968.6|980.6|972.4|981.25|973.05|976.7|968.5|168
1718755200000|2024-06-19 00:00:00|980.55|972.35|977.9|969.7|980.55|972.35|974.85|966.65|435
1718755500000|2024-06-19 00:05:00|977.95|969.75|973.85|965.65|978.05|969.85|973.15|964.95|369
1718755800000|2024-06-19 00:10:00|973.9|965.7|975.2|967|975.5|967.3|973.05|964.85|365
1718756100000|2024-06-19 00:15:00|975.45|967.25|971.6|963.4|975.55|967.35|970.35|962.15|381
1718756400000|2024-06-19 00:20:00|971.5|963.3|966.8|958.6|972.65|964.45|966.8|958.6|412
1718756700000|2024-06-19 00:25:00|966.85|958.65|968.35|960.15|968.75|960.55|966.65|958.45|289
1718757000000|2024-06-19 00:30:00|968.4|960.2|971.2|963|972.8|964.6|968.25|960.05|163
1718757300000|2024-06-19 00:35:00|976.9|968.7|978.8|970.6|979.05|970.85|976.9|968.7|125
1718757600000|2024-06-19 00:40:00|978.75|970.55|976.2|968|980.7|972.5|974.15|965.95|325
1718757900000|2024-06-19 00:45:00|976.35|968.15|978.95|970.75|979|970.8|975.2|967|461
1718758200000|2024-06-19 00:50:00|978.9|970.7|988.55|980.35|989.55|981.35|978.85|970.65|464
1718758500000|2024-06-19 00:55:00|988.65|980.45|989.35|981.15|993.8|985.6|988.2|980|488
1718758800000|2024-06-19 01:00:00|989.3|981.1|1000.4|992.2|1000.4|992.2|987.7|979.5|528
1718759100000|2024-06-19 01:05:00|1000.45|992.25|1019.55|1011.35|1023.15|1014.95|997.95|989.75|842
1718759400000|2024-06-19 01:10:00|1020.75|1012.55|1031.15|1022.95|1032.05|1023.85|1020.4|1012.2|714
1718759700000|2024-06-19 01:15:00|1031.3|1023.1|1027.4|1019.2|1032.2|1024|1015.25|1007.05|792
1718760000000|2024-06-19 01:20:00|1027.05|1018.85|1011.6|1003.4|1030.75|1022.55|1010.9|1002.7|720
1718760300000|2024-06-19 01:25:00|1011.45|1003.25|1020.9|1012.7|1022.85|1014.65|1010.5|1002.3|644
1718760600000|2024-06-19 01:30:00|1020.95|1012.75|1016.7|1008.5|1023.3|1015.1|1011.9|1003.7|779
1718760900000|2024-06-19 01:35:00|1016.75|1008.55|1012.05|1003.85|1019.45|1011.25|1011.95|1003.75|639
1718761200000|2024-06-19 01:40:00|1011.95|1003.75|1003.95|995.75|1012.95|1004.75|1002.1|993.9|545
1718761500000|2024-06-19 01:45:00|1004|995.8|1002.6|994.4|1006.1|997.9|1000.7|992.5|586
1718761800000|2024-06-19 01:50:00|1002.55|994.35|1005.95|997.75|1006.45|998.25|999.65|991.45|646
1718762100000|2024-06-19 01:55:00|1006|997.8|1009.4|1001.2|1012.15|1003.95|1004.05|995.85|560
1718762400000|2024-06-19 02:00:00|1009.35|1001.15|1017.35|1009.15|1017.45|1009.25|1006.55|998.35|646
1718762700000|2024-06-19 02:05:00|1017.4|1009.2|1020.05|1011.85|1020.15|1011.95|1016.25|1008.05|495
1718763000000|2024-06-19 02:10:00|1020.55|1012.35|1017.65|1009.45|1021.9|1013.7|1015.05|1006.85|495
1718763300000|2024-06-19 02:15:00|1017.6|1009.4|1016.4|1008.2|1019.5|1011.3|1016.3|1008.1|466
1718763600000|2024-06-19 02:20:00|1016.5|1008.3|1014.75|1006.55|1020.85|1012.65|1012.95|1004.75|366
1718763900000|2024-06-19 02:25:00|1014.7|1006.5|1027.45|1019.25|1030.15|1021.95|1014.7|1006.5|424
1718764200000|2024-06-19 02:30:00|1027.25|1019.05|1027.8|1019.6|1031.15|1022.95|1024.7|1016.5|507
1718764500000|2024-06-19 02:35:00|1027.85|1019.65|1022|1013.8|1028.15|1019.95|1020.9|1012.7|469
1718764800000|2024-06-19 02:40:00|1021.9|1013.7|1022.6|1014.4|1026.25|1018.05|1021.45|1013.25|384
1718765100000|2024-06-19 02:45:00|1022.5|1014.3|1023.85|1015.65|1025.75|1017.55|1017.6|1009.4|575
1718765400000|2024-06-19 02:50:00|1023.8|1015.6|1020.4|1012.2|1023.8|1015.6|1018.5|1010.3|458
1718765700000|2024-06-19 02:55:00|1020.35|1012.15|1028|1019.8|1033.05|1024.85|1019.2|1011|508
1718766000000|2024-06-19 03:00:00|1027.95|1019.75|1031.65|1023.45|1033.75|1025.55|1027.65|1019.45|525
1718766300000|2024-06-19 03:05:00|1032.05|1023.85|1034|1025.8|1036.9|1028.7|1030.9|1022.7|429
1718766600000|2024-06-19 03:10:00|1033.95|1025.75|1033.3|1025.1|1034.75|1026.55|1031.6|1023.4|568
1718766900000|2024-06-19 03:15:00|1033.45|1025.25|1039|1030.8|1039.25|1031.05|1030.6|1022.4|493
1718767200000|2024-06-19 03:20:00|1039.15|1030.95|1043|1034.8|1043.05|1034.85|1035.85|1027.65|542
1718767500000|2024-06-19 03:25:00|1042.8|1034.6|1038.75|1030.55|1043.05|1034.85|1037.75|1029.55|583
1718767800000|2024-06-19 03:30:00|1038.8|1030.6|1035.35|1027.15|1040.15|1031.95|1034.55|1026.35|512
1718768100000|2024-06-19 03:35:00|1035.25|1027.05|1038.8|1030.6|1043.4|1035.2|1033.7|1025.5|552
1718768400000|2024-06-19 03:40:00|1038.75|1030.55|1045.75|1037.55|1049.4|1041.2|1038.65|1030.45|621
1718768700000|2024-06-19 03:45:00|1045.8|1037.6|1048.35|1040.15|1050.3|1042.1|1044.9|1036.7|621
1718769000000|2024-06-19 03:50:00|1048.3|1040.1|1046.8|1038.6|1050.75|1042.55|1045.55|1037.35|553
1718769300000|2024-06-19 03:55:00|1046.85|1038.65|1048.55|1040.35|1049.8|1041.6|1044.05|1035.85|520
1718769600000|2024-06-19 04:00:00|1048.6|1040.4|1043.5|1035.3|1050.25|1042.05|1043.3|1035.1|642
1718769900000|2024-06-19 04:05:00|1043.35|1035.15|1043.85|1035.65|1044.75|1036.55|1042.05|1033.85|540
1718770200000|2024-06-19 04:10:00|1043.9|1035.7|1039.75|1031.55|1044.6|1036.4|1039.75|1031.55|563
1718770500000|2024-06-19 04:15:00|1039.8|1031.6|1037.95|1029.75|1040.9|1032.7|1037.95|1029.75|437
1718770800000|2024-06-19 04:20:00|1038.05|1029.85|1034.3|1026.1|1038.1|1029.9|1033.5|1025.3|348
1718771100000|2024-06-19 04:25:00|1034.25|1026.05|1034.75|1026.55|1035.75|1027.55|1033.45|1025.25|316
1718771400000|2024-06-19 04:30:00|1034.7|1026.5|1031.25|1023.05|1035.05|1026.85|1031.15|1022.95|352
1718771700000|2024-06-19 04:35:00|1031.2|1023|1026.65|1018.45|1031.2|1023|1026.05|1017.85|424
1718772000000|2024-06-19 04:40:00|1026.6|1018.4|1023.15|1014.95|1026.6|1018.4|1022.6|1014.4|274
1718772300000|2024-06-19 04:45:00|1023.05|1014.85|1026.3|1018.1|1026.35|1018.15|1022.15|1013.95|440
1718772600000|2024-06-19 04:50:00|1026.35|1018.15|1025.65|1017.45|1028|1019.8|1025|1016.8|388
1718772900000|2024-06-19 04:55:00|1025.6|1017.4|1025.4|1017.2|1027.15|1018.95|1024.35|1016.15|301
1718773200000|2024-06-19 05:00:00|1025.35|1017.15|1022.8|1014.6|1026.55|1018.35|1022.35|1014.15|386
1718773500000|2024-06-19 05:05:00|1022.75|1014.55|1023.35|1015.15|1025|1016.8|1021.4|1013.2|248
1718773800000|2024-06-19 05:10:00|1023.3|1015.1|1017.8|1009.6|1023.3|1015.1|1017.55|1009.35|362
1718774100000|2024-06-19 05:15:00|1017.75|1009.55|1020.15|1011.95|1020.45|1012.25|1016.9|1008.7|409
1718774400000|2024-06-19 05:20:00|1020.3|1012.1|1031.9|1023.7|1036.8|1028.6|1019.95|1011.75|551
1718774700000|2024-06-19 05:25:00|1031.85|1023.65|1035.5|1027.3|1036.15|1027.95|1031.75|1023.55|421
1718775000000|2024-06-19 05:30:00|1035.45|1027.25|1042.45|1034.25|1047.5|1039.3|1035.45|1027.25|565
1718775300000|2024-06-19 05:35:00|1042.4|1034.2|1037.35|1029.15|1043.1|1034.9|1037.3|1029.1|473
1718775600000|2024-06-19 05:40:00|1037.45|1029.25|1031.35|1023.15|1037.5|1029.3|1031.1|1022.9|501
1718775900000|2024-06-19 05:45:00|1031.4|1023.2|1029.25|1021.05|1032.25|1024.05|1027.55|1019.35|559
1718776200000|2024-06-19 05:50:00|1029.35|1021.15|1026.2|1018|1029.55|1021.35|1024.75|1016.55|391
1718776500000|2024-06-19 05:55:00|1026.1|1017.9|1024|1015.8|1026.4|1018.2|1022.55|1014.35|383
1718776800000|2024-06-19 06:00:00|1024.3|1016.1|1021.45|1013.25|1024.4|1016.2|1020.95|1012.75|402
1718777100000|2024-06-19 06:05:00|1021.3|1013.1|1019.95|1011.75|1022|1013.8|1018.95|1010.75|286
1718777400000|2024-06-19 06:10:00|1020.1|1011.9|1029.5|1021.3|1029.85|1021.65|1019.1|1010.9|531
1718777700000|2024-06-19 06:15:00|1029.55|1021.35|1022.8|1014.6|1029.8|1021.6|1022.8|1014.6|577
1718778000000|2024-06-19 06:20:00|1022.85|1014.65|1028.25|1020.05|1029.8|1021.6|1022.85|1014.65|398
1718778300000|2024-06-19 06:25:00|1028.15|1019.95|1038.55|1030.35|1039.75|1031.55|1027.65|1019.45|504
1718778600000|2024-06-19 06:30:00|1038.45|1030.25|1038.55|1030.35|1040.15|1031.95|1035.15|1026.95|379
1718778900000|2024-06-19 06:35:00|1038.65|1030.45|1041.6|1033.4|1045.65|1037.45|1038.4|1030.2|392
1718779200000|2024-06-19 06:40:00|1041.9|1033.7|1041.6|1033.4|1046.05|1037.85|1040.45|1032.25|306
1718779500000|2024-06-19 06:45:00|1042.15|1033.95|1042.2|1034|1046.35|1038.15|1040.2|1032|355
1718779800000|2024-06-19 06:50:00|1042.35|1034.15|1042.2|1034|1043.75|1035.55|1040.35|1032.15|342
1718780100000|2024-06-19 06:55:00|1042.7|1034.5|1041.8|1033.6|1042.85|1034.65|1040.1|1031.9|405
1718780400000|2024-06-19 07:00:00|1041.7|1033.5|1039.6|1031.4|1042.65|1034.45|1039.6|1031.4|446
1718780700000|2024-06-19 07:05:00|1039.65|1031.45|1038.7|1030.5|1040.7|1032.5|1038.25|1030.05|350
1718781000000|2024-06-19 07:10:00|1038.85|1030.65|1035.1|1026.9|1039|1030.8|1034.4|1026.2|438
1718781300000|2024-06-19 07:15:00|1035.15|1026.95|1035.95|1027.75|1036.8|1028.6|1033.45|1025.25|342
1718781600000|2024-06-19 07:20:00|1036|1027.8|1033.05|1024.85|1036|1027.8|1032.3|1024.1|327
1718781900000|2024-06-19 07:25:00|1033|1024.8|1031.35|1023.15|1034.05|1025.85|1030.6|1022.4|422
1718782200000|2024-06-19 07:30:00|1031.3|1023.1|1038.55|1030.35|1040.4|1032.2|1031|1022.8|596
1718782500000|2024-06-19 07:35:00|1038.45|1030.25|1039.7|1031.5|1041.35|1033.15|1038.4|1030.2|374
1718783100000|2024-06-19 07:45:00|1042.3|1034.1|1043.25|1035.05|1043.6|1035.4|1042.1|1033.9|165
1718783400000|2024-06-19 07:50:00|1043.75|1035.55|1043.3|1035.1|1043.95|1035.75|1041.1|1032.9|337
1718783700000|2024-06-19 07:55:00|1043.45|1035.25|1041.65|1033.45|1043.45|1035.25|1039.9|1031.7|285
1718784000000|2024-06-19 08:00:00|1041.7|1033.5|1042.7|1034.5|1043.5|1035.3|1041.45|1033.25|249
1718784300000|2024-06-19 08:05:00|1042.9|1034.7|1039.35|1031.15|1042.95|1034.75|1039.2|1031|322
1718784600000|2024-06-19 08:10:00|1039.4|1031.2|1039.15|1030.95|1040.2|1032|1038.1|1029.9|293
1718784900000|2024-06-19 08:15:00|1039.1|1030.9|1038.6|1030.4|1040.9|1032.7|1037.6|1029.4|386
1718785200000|2024-06-19 08:20:00|1038.65|1030.45|1034.25|1026.05|1040.05|1031.85|1033.65|1025.45|430
1718785500000|2024-06-19 08:25:00|1034.35|1026.15|1033.95|1025.75|1037.05|1028.85|1033.7|1025.5|362
1718785800000|2024-06-19 08:30:00|1034.05|1025.85|1034.9|1026.7|1034.95|1026.75|1030.5|1022.3|479
1718786100000|2024-06-19 08:35:00|1034.85|1026.65|1034.7|1026.5|1038.3|1030.1|1033.55|1025.35|431
1718786400000|2024-06-19 08:40:00|1034.65|1026.45|1034.25|1026.05|1034.65|1026.45|1031.75|1023.55|505
1718786700000|2024-06-19 08:45:00|1034.3|1026.1|1033.25|1025.05|1037.95|1029.75|1032.7|1024.5|422
1718787000000|2024-06-19 08:50:00|1033.3|1025.1|1033.7|1025.5|1034.9|1026.7|1031.2|1023|457
1718787300000|2024-06-19 08:55:00|1033.75|1025.55|1033|1024.8|1035.35|1027.15|1032.15|1023.95|438
1718787600000|2024-06-19 09:00:00|1033.1|1024.9|1038.35|1030.15|1038.4|1030.2|1033.05|1024.85|386
1718787900000|2024-06-19 09:05:00|1038.3|1030.1|1039.65|1031.45|1041.3|1033.1|1037.05|1028.85|299
1718788200000|2024-06-19 09:10:00|1039.55|1031.35|1040.65|1032.45|1041.05|1032.85|1039.4|1031.2|185
1718788500000|2024-06-19 09:15:00|1040.7|1032.5|1036.6|1028.4|1043.1|1034.9|1036.15|1027.95|277
1718788800000|2024-06-19 09:20:00|1036.7|1028.5|1034.35|1026.15|1038.15|1029.95|1033.95|1025.75|313
1718789100000|2024-06-19 09:25:00|1034.25|1026.05|1037.25|1029.05|1037.4|1029.2|1031.8|1023.6|216
1718789400000|2024-06-19 09:30:00|1037.45|1029.25|1033.6|1025.4|1038.75|1030.55|1032.55|1024.35|208
1718789700000|2024-06-19 09:35:00|1033.35|1025.15|1030.1|1021.9|1033.55|1025.35|1029.6|1021.4|200
1718790000000|2024-06-19 09:40:00|1030.15|1021.95|1029.1|1020.9|1031.6|1023.4|1028.9|1020.7|173
1718790300000|2024-06-19 09:45:00|1030.25|1022.05|1032.9|1024.7|1033.45|1025.25|1030.25|1022.05|20
1718790600000|2024-06-19 09:50:00|1033.25|1025.05|1034.35|1026.15|1034.35|1026.15|1033.25|1025.05|14
1718790900000|2024-06-19 09:55:00|1034.95|1026.75|1037.75|1029.55|1037.75|1029.55|1034.7|1026.5|109
1718791200000|2024-06-19 10:00:00|1037.85|1029.65|1036.6|1028.4|1039.9|1031.7|1036.15|1027.95|210
1718791500000|2024-06-19 10:05:00|1036.5|1028.3|1037.4|1029.2|1038.55|1030.35|1036.5|1028.3|147
1718791800000|2024-06-19 10:10:00|1037.7|1029.5|1034.9|1026.7|1037.7|1029.5|1034.75|1026.55|173
1718792100000|2024-06-19 10:15:00|1035|1026.8|1036.75|1028.55|1037.45|1029.25|1033.8|1025.6|162
1718792400000|2024-06-19 10:20:00|1036.7|1028.5|1033.25|1025.05|1036.7|1028.5|1033.2|1025|173
1718792700000|2024-06-19 10:25:00|1033.3|1025.1|1032.65|1024.45|1033.5|1025.3|1031.95|1023.75|200
1718793000000|2024-06-19 10:30:00|1032.75|1024.55|1033.85|1025.65|1034.85|1026.65|1031.95|1023.75|174
1718793300000|2024-06-19 10:35:00|1033.65|1025.45|1032.5|1024.3|1034.15|1025.95|1028.5|1020.3|228
1718793600000|2024-06-19 10:40:00|1032.55|1024.35|1034.75|1026.55|1035.25|1027.05|1032.2|1024|146
1718793900000|2024-06-19 10:45:00|1034.55|1026.35|1029.9|1021.7|1035.25|1027.05|1029.4|1021.2|170
1718794200000|2024-06-19 10:50:00|1030.05|1021.85|1033.45|1025.25|1034.5|1026.3|1027.75|1019.55|263
1718794500000|2024-06-19 10:55:00|1033.5|1025.3|1035.55|1027.35|1035.85|1027.65|1032.6|1024.4|155
1718794800000|2024-06-19 11:00:00|1035.75|1027.55|1032.8|1024.6|1035.75|1027.55|1031.95|1023.75|71
1718795100000|2024-06-19 11:05:00|1031.7|1023.5|1031.4|1023.2|1032.65|1024.45|1030.45|1022.25|110
1718795400000|2024-06-19 11:10:00|1031.1|1022.9|1028.95|1020.75|1031.4|1023.2|1027.9|1019.7|238
1718795700000|2024-06-19 11:15:00|1029|1020.8|1028.5|1020.3|1029.95|1021.75|1027.95|1019.75|218
1718796000000|2024-06-19 11:20:00|1028.45|1020.25|1025.75|1017.55|1028.45|1020.25|1023.05|1014.85|300
1718796300000|2024-06-19 11:25:00|1025.8|1017.6|1025.7|1017.5|1027.5|1019.3|1025|1016.8|196
1718796600000|2024-06-19 11:30:00|1025.75|1017.55|1017.85|1009.65|1025.9|1017.7|1017.85|1009.65|411
1718796900000|2024-06-19 11:35:00|1018|1009.8|1014.05|1005.85|1018.35|1010.15|1012.55|1004.35|410
1718797200000|2024-06-19 11:40:00|1013.95|1005.75|1016.3|1008.1|1016.5|1008.3|1013.55|1005.35|261
1718797500000|2024-06-19 11:45:00|1016.35|1008.15|1014.2|1006|1016.6|1008.4|1012.3|1004.1|381
1718797800000|2024-06-19 11:50:00|1014.15|1005.95|1014|1005.8|1015.7|1007.5|1013.65|1005.45|229
1718798100000|2024-06-19 11:55:00|1014.05|1005.85|1014.75|1006.55|1015.7|1007.5|1013.55|1005.35|199
1718798400000|2024-06-19 12:00:00|1014.6|1006.4|1017.75|1009.55|1019.65|1011.45|1012.15|1003.95|384
1718798700000|2024-06-19 12:05:00|1017.7|1009.5|1013.8|1005.6|1017.7|1009.5|1013.45|1005.25|327
1718799000000|2024-06-19 12:10:00|1013.85|1005.65|1009.65|1001.45|1015.7|1007.5|1009.45|1001.25|268
1718799300000|2024-06-19 12:15:00|1009.55|1001.35|1009.9|1001.7|1012.25|1004.05|1009.4|1001.2|243
1718799600000|2024-06-19 12:20:00|1009.85|1001.65|1008.25|1000.05|1010.25|1002.05|1007.35|999.15|199
1718799900000|2024-06-19 12:25:00|1008.3|1000.1|1008.65|1000.45|1008.85|1000.65|1007.7|999.5|312
1718800200000|2024-06-19 12:30:00|1008.6|1000.4|1008.8|1000.6|1011.1|1002.9|1007.55|999.35|343
1718800500000|2024-06-19 12:35:00|1008.75|1000.55|1007.4|999.2|1008.75|1000.55|1007.05|998.85|221
1718800800000|2024-06-19 12:40:00|1007.2|999|1008.6|1000.4|1009.1|1000.9|1006.6|998.4|326
1718801100000|2024-06-19 12:45:00|1008.7|1000.5|1011.75|1003.55|1011.95|1003.75|1007.1|998.9|308
1718801400000|2024-06-19 12:50:00|1011.8|1003.6|1009.45|1001.25|1012.25|1004.05|1007.6|999.4|416
1718801700000|2024-06-19 12:55:00|1009.4|1001.2|1009.5|1001.3|1012|1003.8|1008.8|1000.6|328
1718802000000|2024-06-19 13:00:00|1009.55|1001.35|1011.3|1003.1|1013.15|1004.95|1009.1|1000.9|444
1718802300000|2024-06-19 13:05:00|1011.35|1003.15|1011.6|1003.4|1012.1|1003.9|1009.75|1001.55|332
1718802600000|2024-06-19 13:10:00|1011.3|1003.1|1009.15|1000.95|1011.6|1003.4|1008.55|1000.35|214
1718802900000|2024-06-19 13:15:00|1009.2|1001|1012.05|1003.85|1012.55|1004.35|1008.8|1000.6|224
1718803200000|2024-06-19 13:20:00|1012.1|1003.9|1009.6|1001.4|1012.25|1004.05|1008.5|1000.3|258
1718803500000|2024-06-19 13:25:00|1009.65|1001.45|1012.85|1004.65|1012.85|1004.65|1008.95|1000.75|201
1718803800000|2024-06-19 13:30:00|1012.8|1004.6|1011.45|1003.25|1014.4|1006.2|1010.85|1002.65|291
1718804100000|2024-06-19 13:35:00|1011.5|1003.3|1012.6|1004.4|1013.15|1004.95|1010.75|1002.55|162
1718804400000|2024-06-19 13:40:00|1012.45|1004.25|1013.55|1005.35|1015.1|1006.9|1010.05|1001.85|198
1718804700000|2024-06-19 13:45:00|1013.6|1005.4|1015.95|1007.75|1016.3|1008.1|1013.25|1005.05|187
1718805000000|2024-06-19 13:50:00|1015.85|1007.65|1016.8|1008.6|1017|1008.8|1015|1006.8|135
1718805300000|2024-06-19 13:55:00|1016.85|1008.65|1016.05|1007.85|1017.35|1009.15|1015.85|1007.65|157
1718805600000|2024-06-19 14:00:00|1016.2|1008|1012.95|1004.75|1017.55|1009.35|1010.6|1002.4|280
1718805900000|2024-06-19 14:05:00|1013|1004.8|1009.6|1001.4|1015.85|1007.65|1008.2|1000|431
1718806200000|2024-06-19 14:10:00|1009.55|1001.35|1014.65|1006.45|1014.65|1006.45|1008.35|1000.15|449
1718806500000|2024-06-19 14:15:00|1014.7|1006.5|1013.8|1005.6|1016.3|1008.1|1012.45|1004.25|520
1718806800000|2024-06-19 14:20:00|1013.75|1005.55|1010.45|1002.25|1014|1005.8|1009.2|1001|358
1718807100000|2024-06-19 14:25:00|1010.55|1002.35|1005.65|997.45|1010.7|1002.5|1005.15|996.95|280
1718807400000|2024-06-19 14:30:00|1005.55|997.35|1005.55|997.35|1006.65|998.45|1003.6|995.4|275
1718807700000|2024-06-19 14:35:00|1005.6|997.4|1006.6|998.4|1007.6|999.4|1005.55|997.35|171
1718808000000|2024-06-19 14:40:00|1006.55|998.35|1010.2|1002|1010.45|1002.25|1006.35|998.15|100
1718808300000|2024-06-19 14:45:00|1010.25|1002.05|1012.7|1004.5|1015.05|1006.85|1010.15|1001.95|246
1718808600000|2024-06-19 14:50:00|1012.55|1004.35|1007.05|998.85|1013.8|1005.6|1005.35|997.15|292
1718808900000|2024-06-19 14:55:00|1006.85|998.65|1005.25|997.05|1007.55|999.35|1004.75|996.55|156
1718809200000|2024-06-19 15:00:00|1005.3|997.1|1004.3|996.1|1005.35|997.15|1004.05|995.85|157
1718809500000|2024-06-19 15:05:00|1004.35|996.15|1004.4|996.2|1005.15|996.95|1003.9|995.7|125
1718809800000|2024-06-19 15:10:00|1004.6|996.4|1007.15|998.95|1007.4|999.2|1004.15|995.95|123
1718810100000|2024-06-19 15:15:00|1007.2|999|1006.05|997.85|1007.8|999.6|1003.9|995.7|164
1718810400000|2024-06-19 15:20:00|1006|997.8|1007|998.8|1009.3|1001.1|1004.8|996.6|135
1718810700000|2024-06-19 15:25:00|1006.85|998.65|1004.05|995.85|1006.85|998.65|1004|995.8|134
1718811000000|2024-06-19 15:30:00|1004.1|995.9|1004.05|995.85|1004.8|996.6|1003.85|995.65|96
1718811300000|2024-06-19 15:35:00|1004|995.8|996.15|987.95|1004.4|996.2|995.55|987.35|253
1718811600000|2024-06-19 15:40:00|996.05|987.85|999.55|991.35|999.8|991.6|995.65|987.45|278
1718811900000|2024-06-19 15:45:00|999.35|991.15|1000.15|991.95|1000.25|992.05|996.75|988.55|225
1718812200000|2024-06-19 15:50:00|1000.25|992.05|1001|992.8|1001.45|993.25|999.95|991.75|174
1718812500000|2024-06-19 15:55:00|1001.2|993|1004.55|996.35|1004.75|996.55|1001.2|993|111
1718812800000|2024-06-19 16:00:00|1004.85|996.65|1009.45|1001.25|1009.45|1001.25|1003.85|995.65|102
1718813100000|2024-06-19 16:05:00|1009.25|1001.05|1008.1|999.9|1012.35|1004.15|1007.55|999.35|172
1718813400000|2024-06-19 16:10:00|1008.25|1000.05|1008.8|1000.6|1009.1|1000.9|1004.15|995.95|229
1718813700000|2024-06-19 16:15:00|1009.05|1000.85|1012|1003.8|1012.1|1003.9|1007.3|999.1|182
1718814000000|2024-06-19 16:20:00|1011.95|1003.75|1019.4|1011.2|1020.85|1012.65|1011.95|1003.75|267
1718814300000|2024-06-19 16:25:00|1019.45|1011.25|1023.15|1014.95|1025.2|1017|1019.45|1011.25|231
1718814600000|2024-06-19 16:30:00|1023.3|1015.1|1018.85|1010.65|1024|1015.8|1015.65|1007.45|274
1718814900000|2024-06-19 16:35:00|1018.8|1010.6|1019.6|1011.4|1021.25|1013.05|1017.15|1008.95|268
1718815200000|2024-06-19 16:40:00|1019.55|1011.35|1021.8|1013.6|1027.15|1018.95|1018.6|1010.4|349
1718815500000|2024-06-19 16:45:00|1021.75|1013.55|1015.8|1007.6|1022.4|1014.2|1015.7|1007.5|297
1718815800000|2024-06-19 16:50:00|1015.9|1007.7|1014.05|1005.85|1016.05|1007.85|1012.25|1004.05|296
1718816100000|2024-06-19 16:55:00|1014.1|1005.9|1010.75|1002.55|1014.1|1005.9|1010.4|1002.2|244
1718816400000|2024-06-19 17:00:00|1010.7|1002.5|1014.65|1006.45|1015.45|1007.25|1009.6|1001.4|246
1718816700000|2024-06-19 17:05:00|1014.7|1006.5|1018.3|1010.1|1019.65|1011.45|1013.85|1005.65|216
1718817000000|2024-06-19 17:10:00|1018.35|1010.15|1026|1017.8|1027.4|1019.2|1017.75|1009.55|253
1718817300000|2024-06-19 17:15:00|1025.95|1017.75|1021.05|1012.85|1025.95|1017.75|1021.05|1012.85|256
1718817600000|2024-06-19 17:20:00|1020.95|1012.75|1026.15|1017.95|1032.15|1023.95|1020.45|1012.25|437
1718817900000|2024-06-19 17:25:00|1026.05|1017.85|1026.35|1018.15|1027.15|1018.95|1024.45|1016.25|317
1718818200000|2024-06-19 17:30:00|1026.2|1018|1021.45|1013.25|1026.65|1018.45|1021.45|1013.25|260
1718818500000|2024-06-19 17:35:00|1021.55|1013.35|1017.9|1009.7|1023.7|1015.5|1017.5|1009.3|242
1718818800000|2024-06-19 17:40:00|1018.1|1009.9|1017.6|1009.4|1018.85|1010.65|1017.15|1008.95|149
1718819100000|2024-06-19 17:45:00|1017.65|1009.45|1018.2|1010|1018.5|1010.3|1016.85|1008.65|173
1718819400000|2024-06-19 17:50:00|1018.25|1010.05|1018.6|1010.4|1021.15|1012.95|1018.2|1010|150
1718819700000|2024-06-19 17:55:00|1018.55|1010.35|1018.15|1009.95|1018.65|1010.45|1017.75|1009.55|89
1718820000000|2024-06-19 18:00:00|1018.25|1010.05|1017.5|1009.3|1019.7|1011.5|1017.35|1009.15|155
1718820300000|2024-06-19 18:05:00|1017.55|1009.35|1016.1|1007.9|1020.95|1012.75|1015.95|1007.75|155
1718820600000|2024-06-19 18:10:00|1016|1007.8|1017.9|1009.7|1020.95|1012.75|1016|1007.8|163
1718820900000|2024-06-19 18:15:00|1018.1|1009.9|1020.25|1012.05|1020.25|1012.05|1017.65|1009.45|147
1718821200000|2024-06-19 18:20:00|1020.55|1012.35|1020.1|1011.9|1023.15|1014.95|1020.1|1011.9|176
1718821500000|2024-06-19 18:25:00|1020.15|1011.95|1017.05|1008.85|1021.15|1012.95|1017|1008.8|145
1718821800000|2024-06-19 18:30:00|1016.95|1008.75|1015.55|1007.35|1017.35|1009.15|1014.7|1006.5|205
1718822100000|2024-06-19 18:35:00|1015.25|1007.05|1014|1005.8|1015.45|1007.25|1012.4|1004.2|187
1718822400000|2024-06-19 18:40:00|1013.95|1005.75|1016.15|1007.95|1017.25|1009.05|1013.75|1005.55|180
1718822700000|2024-06-19 18:45:00|1016.45|1008.25|1017.4|1009.2|1018.45|1010.25|1015.05|1006.85|173
1718823000000|2024-06-19 18:50:00|1017.45|1009.25|1014.5|1006.3|1018.3|1010.1|1014.45|1006.25|201
1718823300000|2024-06-19 18:55:00|1014.45|1006.25|1012.65|1004.45|1014.45|1006.25|1012.35|1004.15|166
1718823600000|2024-06-19 19:00:00|1012.55|1004.35|1008.7|1000.5|1012.75|1004.55|1008.7|1000.5|141
1718823900000|2024-06-19 19:05:00|1008.65|1000.45|1007.55|999.35|1008.7|1000.5|1006.65|998.45|142
1718824200000|2024-06-19 19:10:00|1007.5|999.3|1007.6|999.4|1009.8|1001.6|1006.65|998.45|202
1718824500000|2024-06-19 19:15:00|1007.7|999.5|1006.75|998.55|1008.85|1000.65|1006.6|998.4|212
1718824800000|2024-06-19 19:20:00|1006.6|998.4|1004.25|996.05|1007.35|999.15|1004.25|996.05|170
1718825100000|2024-06-19 19:25:00|1004.2|996|1005.6|997.4|1005.75|997.55|1003.45|995.25|174
1718825400000|2024-06-19 19:30:00|1005.65|997.45|1008.05|999.85|1008.5|1000.3|1005.05|996.85|188
1718825700000|2024-06-19 19:35:00|1008|999.8|1009.65|1001.45|1010|1001.8|1007.85|999.65|160
1718826000000|2024-06-19 19:40:00|1009.9|1001.7|1007.5|999.3|1010.05|1001.85|1005.75|997.55|324
1718826300000|2024-06-19 19:45:00|1007.55|999.35|1007.7|999.5|1008.35|1000.15|1005.6|997.4|293
1718826600000|2024-06-19 19:50:00|1007.9|999.7|1007.8|999.6|1008.7|1000.5|1007.05|998.85|199
1718826900000|2024-06-19 19:55:00|1008.15|999.95|1007.05|998.85|1008.25|1000.05|1006.9|998.7|89
1718827200000|2024-06-19 20:00:00|1007.1|998.9|1007.05|998.85|1008.2|1000|1006.4|998.2|161
1718827500000|2024-06-19 20:05:00|1007|998.8|1005.6|997.4|1007.1|998.9|1004.35|996.15|240
1718827800000|2024-06-19 20:10:00|1005.5|997.3|1003.75|995.55|1006.05|997.85|1003.75|995.55|160
1718828100000|2024-06-19 20:15:00|1003.55|995.35|1005.4|997.2|1006.3|998.1|1003.1|994.9|310
1718828400000|2024-06-19 20:20:00|1005.35|997.15|1006.55|998.35|1006.6|998.4|1003.6|995.4|213
1718828700000|2024-06-19 20:25:00|1006.6|998.4|1009.2|1001|1010.4|1002.2|1006|997.8|143
1718829000000|2024-06-19 20:30:00|1009.15|1000.95|1005.7|997.5|1010.65|1002.45|1005.7|997.5|225
1718829300000|2024-06-19 20:35:00|1005.65|997.45|1005.45|997.25|1006|997.8|1003.75|995.55|188
1718829600000|2024-06-19 20:40:00|1005.7|997.5|1004.15|995.95|1006.25|998.05|1003.85|995.65|180
1718829900000|2024-06-19 20:45:00|1004.2|996|1003.35|995.15|1004.25|996.05|1003.05|994.85|69
1718830200000|2024-06-19 20:50:00|1008|999.8|1008.15|999.95|1008.15|999.95|1008|999.8|3
1718830500000|2024-06-19 20:55:00|1008.1|999.9|1009.94|1001.74|1010.3|1002.1|1006.7|998.5|194
1718830800000|2024-06-19 21:00:00|1009.95|1001.75|1008.53|1000.33|1010.85|1002.65|1008.33|1000.13|388
1718831100000|2024-06-19 21:05:00|1008.54|1000.34|1015.82|1007.62|1015.87|1007.67|1008.47|1000.27|426
1718831400000|2024-06-19 21:10:00|1015.86|1007.66|1023.92|1015.72|1023.92|1015.72|1015.86|1007.66|404
1718831700000|2024-06-19 21:15:00|1023.93|1015.73|1021.89|1013.69|1024.99|1016.79|1021.47|1013.27|635
1718832000000|2024-06-19 21:20:00|1021.85|1013.65|1021.96|1013.76|1022.38|1014.18|1019.15|1010.95|483
1718832300000|2024-06-19 21:25:00|1021.94|1013.74|1017.77|1009.57|1022.28|1014.08|1017.68|1009.48|333
1718832600000|2024-06-19 21:30:00|1017.74|1009.54|1016.93|1008.73|1017.74|1009.54|1013.86|1005.66|256
1718832900000|2024-06-19 21:35:00|1017.03|1008.83|1015.3|1007.1|1017.18|1008.98|1014.88|1006.68|208
1718833200000|2024-06-19 21:40:00|1015.34|1007.14|1016.2|1008|1016.63|1008.43|1015.34|1007.14|185
1718833500000|2024-06-19 21:45:00|1016.19|1007.99|1013.19|1004.99|1016.19|1007.99|1012.98|1004.78|238
1718833800000|2024-06-19 21:50:00|1013.2|1005|1014.98|1006.78|1014.98|1006.78|1012.76|1004.56|198
1718834100000|2024-06-19 21:55:00|1014.99|1006.79|1014|1005.8|1016.02|1007.82|1013.85|1005.65|120
1718834400000|2024-06-19 22:00:00|1013.95|1005.75|1012.4|1004.2|1014.85|1006.65|1009.75|1001.55|180
1718834700000|2024-06-19 22:05:00|1012.3|1004.1|1011.5|1003.3|1012.35|1004.15|1010.35|1002.15|298
1718835000000|2024-06-19 22:10:00|1011.45|1003.25|1005.25|997.05|1011.6|1003.4|1004.45|996.25|194
1718835300000|2024-06-19 22:15:00|1005.2|997|1009.45|1001.25|1009.45|1001.25|1005|996.8|174
1718835600000|2024-06-19 22:20:00|1009.3|1001.1|1007.45|999.25|1011.05|1002.85|1007.3|999.1|134
1718835900000|2024-06-19 22:25:00|1007.4|999.2|1005.5|997.3|1007.55|999.35|1003.75|995.55|140
1718836200000|2024-06-19 22:30:00|1005.4|997.2|1004.35|996.15|1006.55|998.35|1003.35|995.15|164
1718836500000|2024-06-19 22:35:00|1004.3|996.1|1005.45|997.25|1005.8|997.6|1003.6|995.4|150
1718836800000|2024-06-19 22:40:00|1005.4|997.2|1006.7|998.5|1006.9|998.7|1005.15|996.95|111
1718837100000|2024-06-19 22:45:00|1006.6|998.4|1004.25|996.05|1007.45|999.25|1003.85|995.65|130
1718837400000|2024-06-19 22:50:00|1004.3|996.1|1005.9|997.7|1005.95|997.75|1004.3|996.1|84
1718837700000|2024-06-19 22:55:00|1005.85|997.65|999.35|991.15|1005.95|997.75|997.05|988.85|280
1718838000000|2024-06-19 23:00:00|999.25|991.05|1002.6|994.4|1002.75|994.55|998.8|990.6|189
1718838300000|2024-06-19 23:05:00|1002.7|994.5|1004.7|996.5|1004.75|996.55|1001.9|993.7|152
1718838600000|2024-06-19 23:10:00|1004.25|996.05|1004.65|996.45|1005.35|997.15|1004.2|996|70
1718838900000|2024-06-19 23:15:00|1004.6|996.4|1004.5|996.3|1005.35|997.15|1004.1|995.9|88
1718839200000|2024-06-19 23:20:00|1004.75|996.55|1003.7|995.5|1005.65|997.45|1002.3|994.1|127
1718839500000|2024-06-19 23:25:00|1003.75|995.55|1003.6|995.4|1004.25|996.05|1003.35|995.15|64
1718839800000|2024-06-19 23:30:00|1003.35|995.15|998.25|990.05|1003.35|995.15|996.45|988.25|238
1718840100000|2024-06-19 23:35:00|998.3|990.1|997.35|989.15|999.7|991.5|996.55|988.35|230
1718840700000|2024-06-19 23:45:00|995.7|987.5|997.45|989.25|997.45|989.25|994.3|986.1|195
1718841000000|2024-06-19 23:50:00|997.5|989.3|998.4|990.2|998.7|990.5|996.6|988.4|137
1718841300000|2024-06-19 23:55:00|998.45|990.25|999.25|991.05|1000.65|992.45|998.45|990.25|179
1718841600000|2024-06-20 00:00:00|999.2|991|997.6|989.4|999.6|991.4|995.55|987.35|333
1718841900000|2024-06-20 00:05:00|997.5|989.3|996.75|988.55|998.5|990.3|995.3|987.1|357
1718842200000|2024-06-20 00:10:00|996.8|988.6|1003.75|995.55|1003.75|995.55|996.75|988.55|335
1718842500000|2024-06-20 00:15:00|1003.7|995.5|1000.6|992.4|1004.35|996.15|999.35|991.15|474
1718842800000|2024-06-20 00:20:00|1000.65|992.45|1002|993.8|1004.15|995.95|999.7|991.5|432
1718843100000|2024-06-20 00:25:00|1002.05|993.85|1000.15|991.95|1002.9|994.7|999.7|991.5|318
1718843400000|2024-06-20 00:30:00|1000.35|992.15|1001.55|993.35|1003.4|995.2|1000.3|992.1|384
1718843700000|2024-06-20 00:35:00|1001.5|993.3|1008.8|1000.6|1009.05|1000.85|1000.75|992.55|379
1718844000000|2024-06-20 00:40:00|1008.85|1000.65|1005.1|996.9|1009.75|1001.55|1005.1|996.9|331
1718844300000|2024-06-20 00:45:00|1005.05|996.85|1001.3|993.1|1005.05|996.85|999.25|991.05|381
1718844600000|2024-06-20 00:50:00|1001.1|992.9|1005.5|997.3|1005.75|997.55|1000.8|992.6|304
1718844900000|2024-06-20 00:55:00|1005.55|997.35|1005.7|997.5|1005.75|997.55|1003.65|995.45|153
1718845200000|2024-06-20 01:00:00|1005.65|997.45|1005.75|997.55|1008.9|1000.7|1005.1|996.9|176
1718845500000|2024-06-20 01:05:00|1005.7|997.5|1006.9|998.7|1007.5|999.3|1002.2|994|317
1718845800000|2024-06-20 01:10:00|1006.55|998.35|1007.4|999.2|1008.15|999.95|1003.1|994.9|256
1718846100000|2024-06-20 01:15:00|1008.15|999.95|1010.85|1002.65|1012.1|1003.9|1008.15|999.95|449
1718846400000|2024-06-20 01:20:00|1010.8|1002.6|1011.5|1003.3|1012.25|1004.05|1009.35|1001.15|347
1718846700000|2024-06-20 01:25:00|1011.45|1003.25|1012.55|1004.35|1013.15|1004.95|1010.35|1002.15|307
1718847000000|2024-06-20 01:30:00|1012.65|1004.45|1014.2|1006|1019.65|1011.45|1012.3|1004.1|403
1718847300000|2024-06-20 01:35:00|1013.95|1005.75|1009.1|1000.9|1014.05|1005.85|1007.65|999.45|410
1718847600000|2024-06-20 01:40:00|1009.35|1001.15|1007.9|999.7|1009.35|1001.15|1004|995.8|424
1718847900000|2024-06-20 01:45:00|1008.05|999.85|1005.45|997.25|1008.45|1000.25|1002.2|994|400
1718848200000|2024-06-20 01:50:00|1005.4|997.2|1002.2|994|1005.4|997.2|1000.7|992.5|497
1718848500000|2024-06-20 01:55:00|1002.25|994.05|1001.65|993.45|1002.25|994.05|997|988.8|358
1718848800000|2024-06-20 02:00:00|1001.55|993.35|992.7|984.5|1001.7|993.5|992.65|984.45|392
1718849100000|2024-06-20 02:05:00|992.6|984.4|995.1|986.9|996.45|988.25|992.5|984.3|450
1718849400000|2024-06-20 02:10:00|995.05|986.85|996|987.8|997.5|989.3|992.95|984.75|456
1718849700000|2024-06-20 02:15:00|996.05|987.85|996.9|988.7|998.1|989.9|993.4|985.2|423
1718850000000|2024-06-20 02:20:00|996.7|988.5|998.75|990.55|1000.85|992.65|995.25|987.05|430
1718850300000|2024-06-20 02:25:00|998.8|990.6|997.8|989.6|999.5|991.3|995.1|986.9|387
1718850600000|2024-06-20 02:30:00|997.7|989.5|998|989.8|999.55|991.35|996.1|987.9|408
1718850900000|2024-06-20 02:35:00|998.05|989.85|996.15|987.95|998.85|990.65|994.2|986|367
1718851200000|2024-06-20 02:40:00|996.2|988|995.05|986.85|996.85|988.65|993.05|984.85|389
1718851500000|2024-06-20 02:45:00|995|986.8|994.7|986.5|997.75|989.55|994.25|986.05|334
1718851800000|2024-06-20 02:50:00|994.75|986.55|995.4|987.2|996.45|988.25|993.5|985.3|274
1718852100000|2024-06-20 02:55:00|996.05|987.85|997.1|988.9|997.15|988.95|994.7|986.5|274
1718852400000|2024-06-20 03:00:00|997.05|988.85|997|988.8|998.05|989.85|995.9|987.7|342
1718852700000|2024-06-20 03:05:00|997.05|988.85|996.65|988.45|997.25|989.05|995.9|987.7|289
1718853000000|2024-06-20 03:10:00|996.25|988.05|998.05|989.85|998.05|989.85|995.85|987.65|225
1718853300000|2024-06-20 03:15:00|998.1|989.9|997.7|989.5|999.35|991.15|996.9|988.7|234
1718853600000|2024-06-20 03:20:00|997.75|989.55|999.85|991.65|999.85|991.65|997.05|988.85|163
1718853900000|2024-06-20 03:25:00|999.75|991.55|999.85|991.65|999.95|991.75|999.2|991|112
1718854200000|2024-06-20 03:30:00|999.65|991.45|998.8|990.6|1003.3|995.1|998.8|990.6|326
1718854500000|2024-06-20 03:35:00|998.75|990.55|996.65|988.45|998.8|990.6|996.65|988.45|120
1718854800000|2024-06-20 03:40:00|996.8|988.6|998.65|990.45|998.8|990.6|996.65|988.45|72
1718855100000|2024-06-20 03:45:00|998.6|990.4|999.15|990.95|1001.1|992.9|997.5|989.3|220
1718855400000|2024-06-20 03:50:00|999.05|990.85|996.75|988.55|999.15|990.95|996.75|988.55|163
1718855700000|2024-06-20 03:55:00|996.8|988.6|997.85|989.65|998.15|989.95|995.45|987.25|206
1718856000000|2024-06-20 04:00:00|997.8|989.6|994.85|986.65|997.8|989.6|994.7|986.5|146
1718856300000|2024-06-20 04:05:00|995.05|986.85|996.35|988.15|996.65|988.45|994.75|986.55|155
1718856600000|2024-06-20 04:10:00|996.4|988.2|989.85|981.65|996.65|988.45|989.4|981.2|168
1718856900000|2024-06-20 04:15:00|989.65|981.45|991.55|983.35|992.25|984.05|989.65|981.45|152
1718857200000|2024-06-20 04:20:00|991.85|983.65|993.9|985.7|994.95|986.75|991.85|983.65|189
1718857500000|2024-06-20 04:25:00|993.85|985.65|994.25|986.05|996.05|987.85|993.1|984.9|246
1718857800000|2024-06-20 04:30:00|994.35|986.15|998.25|990.05|998.9|990.7|994.1|985.9|264
1718858100000|2024-06-20 04:35:00|998.2|990|998.05|989.85|998.65|990.45|996.7|988.5|265
1718858400000|2024-06-20 04:40:00|997.9|989.7|998.9|990.7|999.5|991.3|997.6|989.4|188
1718858700000|2024-06-20 04:45:00|998.8|990.6|1001.25|993.05|1001.3|993.1|998.8|990.6|135
1718859000000|2024-06-20 04:50:00|1001.35|993.15|1001.45|993.25|1003.25|995.05|1001.2|993|276
1718859300000|2024-06-20 04:55:00|1001.6|993.4|1005.8|997.6|1008.65|1000.45|1001|992.8|182
1718859600000|2024-06-20 05:00:00|1005.75|997.55|1004.2|996|1007|998.8|1000.75|992.55|426
1718859900000|2024-06-20 05:05:00|1004.25|996.05|1005.95|997.75|1008|999.8|1001.3|993.1|480
1718860200000|2024-06-20 05:10:00|1005.8|997.6|1005.7|997.5|1006.8|998.6|1004.55|996.35|254
1718860500000|2024-06-20 05:15:00|1005.65|997.45|1003.4|995.2|1007.45|999.25|1001.9|993.7|302
1718860800000|2024-06-20 05:20:00|1003.45|995.25|1003.7|995.5|1004.45|996.25|1002.9|994.7|393
1718861100000|2024-06-20 05:25:00|1003.65|995.45|1004.35|996.15|1005.7|997.5|1003.5|995.3|214
1718861400000|2024-06-20 05:30:00|1004.5|996.3|1008.7|1000.5|1008.7|1000.5|1004.5|996.3|206
1718861700000|2024-06-20 05:35:00|1008.65|1000.45|1011.85|1003.65|1014.15|1005.95|1008.35|1000.15|249
1718862000000|2024-06-20 05:40:00|1011.8|1003.6|1013.25|1005.05|1013.35|1005.15|1011.65|1003.45|165
1718862300000|2024-06-20 05:45:00|1013.2|1005|1012.65|1004.45|1014.9|1006.7|1012.4|1004.2|162
1718862600000|2024-06-20 05:50:00|1012.75|1004.55|1015.2|1007|1015.3|1007.1|1012.25|1004.05|188
1718862900000|2024-06-20 05:55:00|1015.3|1007.1|1017.55|1009.35|1018.35|1010.15|1015.15|1006.95|315
1718863200000|2024-06-20 06:00:00|1017.5|1009.3|1022.15|1013.95|1022.6|1014.4|1017.05|1008.85|342
1718863500000|2024-06-20 06:05:00|1022.1|1013.9|1017.55|1009.35|1022.1|1013.9|1016.1|1007.9|335
1718863800000|2024-06-20 06:10:00|1017.6|1009.4|1018.05|1009.85|1020.7|1012.5|1017.4|1009.2|276
1718864100000|2024-06-20 06:15:00|1017.95|1009.75|1016.6|1008.4|1018.3|1010.1|1014|1005.8|417
1718864400000|2024-06-20 06:20:00|1016.5|1008.3|1014.8|1006.6|1016.85|1008.65|1012.9|1004.7|261
1718864700000|2024-06-20 06:25:00|1014.7|1006.5|1013.9|1005.7|1015.3|1007.1|1011.8|1003.6|265
1718865000000|2024-06-20 06:30:00|1013.85|1005.65|1013.1|1004.9|1015.35|1007.15|1011.7|1003.5|271
1718865300000|2024-06-20 06:35:00|1013.05|1004.85|1013.85|1005.65|1015.5|1007.3|1012.75|1004.55|273
1718865600000|2024-06-20 06:40:00|1013.9|1005.7|1009.6|1001.4|1014|1005.8|1009.6|1001.4|183
1718865900000|2024-06-20 06:45:00|1009.45|1001.25|1008.8|1000.6|1011.55|1003.35|1008.5|1000.3|281
1718866200000|2024-06-20 06:50:00|1008.65|1000.45|1008.2|1000|1008.65|1000.45|1005.6|997.4|246
1718866500000|2024-06-20 06:55:00|1008.1|999.9|1006.55|998.35|1009.15|1000.95|1005.1|996.9|203
1718866800000|2024-06-20 07:00:00|1006.5|998.3|1010.05|1001.85|1010.2|1002|1005.95|997.75|174
1718867100000|2024-06-20 07:05:00|1010.1|1001.9|1007.75|999.55|1010.95|1002.75|1007.55|999.35|228
1718867400000|2024-06-20 07:10:00|1007.65|999.45|1008.9|1000.7|1009.4|1001.2|1006.35|998.15|266
1718867700000|2024-06-20 07:15:00|1008.95|1000.75|1015.9|1007.7|1016.35|1008.15|1008.7|1000.5|525
1718868000000|2024-06-20 07:20:00|1015.8|1007.6|1016.25|1008.05|1017.9|1009.7|1013.3|1005.1|447
1718868300000|2024-06-20 07:25:00|1016.5|1008.3|1017.25|1009.05|1019.6|1011.4|1014.65|1006.45|393
1718868600000|2024-06-20 07:30:00|1017.2|1009|1017.35|1009.15|1022.3|1014.1|1016.25|1008.05|563
1718868900000|2024-06-20 07:35:00|1017.5|1009.3|1020.35|1012.15|1020.7|1012.5|1016.05|1007.85|444
1718869200000|2024-06-20 07:40:00|1020.4|1012.2|1017.2|1009|1021.25|1013.05|1015.25|1007.05|432
1718869500000|2024-06-20 07:45:00|1017.15|1008.95|1016|1007.8|1019.15|1010.95|1015.95|1007.75|443
1718869800000|2024-06-20 07:50:00|1015.95|1007.75|1013.8|1005.6|1016.35|1008.15|1013.65|1005.45|265
1718870100000|2024-06-20 07:55:00|1013.6|1005.4|1015.65|1007.45|1015.65|1007.45|1013|1004.8|267
1718870400000|2024-06-20 08:00:00|1015.8|1007.6|1012.95|1004.75|1017.05|1008.85|1012.8|1004.6|369
1718870700000|2024-06-20 08:05:00|1013|1004.8|1013.5|1005.3|1015.5|1007.3|1012.5|1004.3|326
1718871000000|2024-06-20 08:10:00|1013.4|1005.2|1011.85|1003.65|1013.95|1005.75|1010.8|1002.6|258
1718871300000|2024-06-20 08:15:00|1011.9|1003.7|1012.95|1004.75|1013.25|1005.05|1010.9|1002.7|307
1718871600000|2024-06-20 08:20:00|1013.05|1004.85|1012.85|1004.65|1015.35|1007.15|1012.6|1004.4|327
1718871900000|2024-06-20 08:25:00|1012.8|1004.6|1010|1001.8|1014.9|1006.7|1009.75|1001.55|302
1718872200000|2024-06-20 08:30:00|1010.05|1001.85|1010.25|1002.05|1014.05|1005.85|1009.15|1000.95|596
1718872500000|2024-06-20 08:35:00|1010.3|1002.1|1008.2|1000|1011.9|1003.7|1008.05|999.85|482
1718872800000|2024-06-20 08:40:00|1008.15|999.95|1008.45|1000.25|1009.45|1001.25|1005.95|997.75|490
1718873100000|2024-06-20 08:45:00|1008.35|1000.15|1005.8|997.6|1008.45|1000.25|1004.75|996.55|500
1718873400000|2024-06-20 08:50:00|1005.85|997.65|1006.7|998.5|1007.2|999|1005.05|996.85|405
1718873700000|2024-06-20 08:55:00|1006.75|998.55|1009.15|1000.95|1009.35|1001.15|1006.3|998.1|306
1718874000000|2024-06-20 09:00:00|1009.2|1001|1008.15|999.95|1010|1001.8|1006.65|998.45|387
1718874300000|2024-06-20 09:05:00|1008.1|999.9|1006.6|998.4|1008.15|999.95|1005.95|997.75|242
1718874600000|2024-06-20 09:10:00|1006.55|998.35|1005.4|997.2|1007.45|999.25|1005.15|996.95|169
1718874900000|2024-06-20 09:15:00|1005.35|997.15|1005.65|997.45|1006.75|998.55|1004.65|996.45|259
1718875200000|2024-06-20 09:20:00|1005.4|997.2|1004.05|995.85|1005.7|997.5|1003.9|995.7|179
1718875500000|2024-06-20 09:25:00|1004|995.8|1004.45|996.25|1004.85|996.65|1003.55|995.35|200
1718875800000|2024-06-20 09:30:00|1004.4|996.2|1004.75|996.55|1008.15|999.95|1003.65|995.45|239
1718876100000|2024-06-20 09:35:00|1004.85|996.65|1003.5|995.3|1004.95|996.75|1002.9|994.7|147
1718876400000|2024-06-20 09:40:00|1003.55|995.35|1002.6|994.4|1004.15|995.95|1002.45|994.25|125
1718876700000|2024-06-20 09:45:00|1002.45|994.25|1004.2|996|1004.8|996.6|1002.3|994.1|180
1718877000000|2024-06-20 09:50:00|1004.15|995.95|1006.35|998.15|1006.5|998.3|1003.8|995.6|189
1718877300000|2024-06-20 09:55:00|1006.25|998.05|1005.35|997.15|1006.35|998.15|1004.05|995.85|140
1718877600000|2024-06-20 10:00:00|1005.3|997.1|1005.05|996.85|1006.4|998.2|1003.6|995.4|178
1718877900000|2024-06-20 10:05:00|1005|996.8|1004.95|996.75|1005.7|997.5|1002.75|994.55|171
1718878200000|2024-06-20 10:10:00|1004.85|996.65|1007.65|999.45|1007.95|999.75|1004.75|996.55|160
1718878500000|2024-06-20 10:15:00|1007.6|999.4|1009.75|1001.55|1011.85|1003.65|1007.3|999.1|232
1718878800000|2024-06-20 10:20:00|1009.8|1001.6|1010.15|1001.95|1011.65|1003.45|1008.05|999.85|295
1718879100000|2024-06-20 10:25:00|1010.05|1001.85|1010.75|1002.55|1011.6|1003.4|1009.3|1001.1|177
1718879400000|2024-06-20 10:30:00|1010.85|1002.65|1011.55|1003.35|1013.65|1005.45|1010.6|1002.4|235
1718879700000|2024-06-20 10:35:00|1011.6|1003.4|1012.2|1004|1013|1004.8|1011.4|1003.2|182
1718880000000|2024-06-20 10:40:00|1012|1003.8|1012.05|1003.85|1013.6|1005.4|1011.85|1003.65|142
1718880300000|2024-06-20 10:45:00|1012.3|1004.1|1015.55|1007.35|1015.8|1007.6|1012.1|1003.9|172
1718880600000|2024-06-20 10:50:00|1015.5|1007.3|1016.25|1008.05|1017.05|1008.85|1014.9|1006.7|162
1718880900000|2024-06-20 10:55:00|1016.15|1007.95|1022.25|1014.05|1022.7|1014.5|1015.95|1007.75|264
1718881200000|2024-06-20 11:00:00|1022|1013.8|1023.25|1015.05|1023.25|1015.05|1018.5|1010.3|309
1718881500000|2024-06-20 11:05:00|1023.05|1014.85|1026.85|1018.65|1027.35|1019.15|1020.2|1012|370
1718881800000|2024-06-20 11:10:00|1026.9|1018.7|1029.15|1020.95|1031.1|1022.9|1024.65|1016.45|477
1718882100000|2024-06-20 11:15:00|1029.1|1020.9|1027.5|1019.3|1029.95|1021.75|1027|1018.8|404
1718882400000|2024-06-20 11:20:00|1027.45|1019.25|1025.7|1017.5|1029.25|1021.05|1025.5|1017.3|342
1718882700000|2024-06-20 11:25:00|1025.8|1017.6|1028.75|1020.55|1028.75|1020.55|1025.2|1017|250
1718883000000|2024-06-20 11:30:00|1029|1020.8|1027.4|1019.2|1033.85|1025.65|1026.3|1018.1|454
1718883300000|2024-06-20 11:35:00|1027.6|1019.4|1023.9|1015.7|1027.95|1019.75|1021.9|1013.7|453
1718883600000|2024-06-20 11:40:00|1023.85|1015.65|1021.65|1013.45|1024.95|1016.75|1020|1011.8|343
1718883900000|2024-06-20 11:45:00|1021.7|1013.5|1022.85|1014.65|1023.45|1015.25|1019.85|1011.65|386
1718884200000|2024-06-20 11:50:00|1022.8|1014.6|1019.7|1011.5|1023.65|1015.45|1019.15|1010.95|426
1718884500000|2024-06-20 11:55:00|1019.55|1011.35|1017.95|1009.75|1020.2|1012|1016.95|1008.75|276
1718884800000|2024-06-20 12:00:00|1018|1009.8|1015.45|1007.25|1018.55|1010.35|1013.75|1005.55|334
1718885100000|2024-06-20 12:05:00|1015.5|1007.3|1018.4|1010.2|1020.7|1012.5|1015.3|1007.1|326
1718885400000|2024-06-20 12:10:00|1018.55|1010.35|1016.8|1008.6|1020.3|1012.1|1016.8|1008.6|281
1718885700000|2024-06-20 12:15:00|1016.7|1008.5|1011.5|1003.3|1017.4|1009.2|1010.4|1002.2|528
1718886000000|2024-06-20 12:20:00|1011.45|1003.25|1008.5|1000.3|1012.05|1003.85|1008.3|1000.1|383
1718886300000|2024-06-20 12:25:00|1007.9|999.7|1009.9|1001.7|1011.65|1003.45|1007.65|999.45|450
1718886600000|2024-06-20 12:30:00|1009.95|1001.75|1007.35|999.15|1013.5|1005.3|1005.85|997.65|711
1718886900000|2024-06-20 12:35:00|1007.25|999.05|1007.75|999.55|1009.2|1001|1007.15|998.95|369
1718887200000|2024-06-20 12:40:00|1007.8|999.6|1005.6|997.4|1008.1|999.9|1005.25|997.05|380
1718887500000|2024-06-20 12:45:00|1005.65|997.45|1006.8|998.6|1008.15|999.95|1002.95|994.75|363
1718887800000|2024-06-20 12:50:00|1006.4|998.2|1006.65|998.45|1008.75|1000.55|1005|996.8|319
1718888100000|2024-06-20 12:55:00|1006.6|998.4|1004|995.8|1007.65|999.45|1003.7|995.5|293
1718888400000|2024-06-20 13:00:00|1003.75|995.55|998.5|990.3|1005.5|997.3|997.4|989.2|529
1718888700000|2024-06-20 13:05:00|998.35|990.15|997|988.8|999.35|991.15|996.05|987.85|474
1718889000000|2024-06-20 13:10:00|997.05|988.85|996.8|988.6|998.5|990.3|995.9|987.7|344
1718889300000|2024-06-20 13:15:00|996.55|988.35|987.5|979.3|996.55|988.35|986.85|978.65|677
1718889600000|2024-06-20 13:20:00|987.4|979.2|982.25|974.05|987.55|979.35|980.5|972.3|739
1718889900000|2024-06-20 13:25:00|982.35|974.15|981.1|972.9|982.6|974.4|976.6|968.4|741
1718890200000|2024-06-20 13:30:00|981.15|972.95|981.4|973.2|981.95|973.75|977.45|969.25|800
1718890500000|2024-06-20 13:35:00|981.45|973.25|986.7|978.5|986.7|978.5|981.25|973.05|538
1718890800000|2024-06-20 13:40:00|986.65|978.45|987.8|979.6|989.25|981.05|986.5|978.3|493
1718891100000|2024-06-20 13:45:00|987.9|979.7|986.75|978.55|990.05|981.85|985.65|977.45|503
1718891400000|2024-06-20 13:50:00|986.9|978.7|984.5|976.3|986.9|978.7|980.6|972.4|497
1718891700000|2024-06-20 13:55:00|984.45|976.25|982.2|974|984.85|976.65|981.75|973.55|395
1718892000000|2024-06-20 14:00:00|982.25|974.05|974.6|966.4|983.55|975.35|972.6|964.4|688
1718892300000|2024-06-20 14:05:00|974.55|966.35|971.65|963.45|976.3|968.1|969.8|961.6|763
1718892600000|2024-06-20 14:10:00|971.7|963.5|972.3|964.1|973.65|965.45|969.55|961.35|700
1718892900000|2024-06-20 14:15:00|972.4|964.2|971.7|963.5|974.4|966.2|971.25|963.05|657
1718893200000|2024-06-20 14:20:00|971.8|963.6|974.5|966.3|976.3|968.1|967.7|959.5|732
1718893500000|2024-06-20 14:25:00|974.55|966.35|981.2|973|981.7|973.5|974.15|965.95|575
1718893800000|2024-06-20 14:30:00|981.1|972.9|981.05|972.85|985.25|977.05|978.4|970.2|575
1718894100000|2024-06-20 14:35:00|981.15|972.95|988.85|980.65|988.85|980.65|979.9|971.7|574
1718894400000|2024-06-20 14:40:00|988.8|980.6|986.35|978.15|990.1|981.9|986|977.8|489
1718894700000|2024-06-20 14:45:00|986.3|978.1|988.3|980.1|988.3|980.1|983.7|975.5|593
1718895000000|2024-06-20 14:50:00|988.4|980.2|990.1|981.9|991.1|982.9|987.55|979.35|462
1718895300000|2024-06-20 14:55:00|990.15|981.95|993.85|985.65|994.2|986|989.7|981.5|328
1718895600000|2024-06-20 15:00:00|993.9|985.7|990.85|982.65|995.2|987|988.8|980.6|517
1718895900000|2024-06-20 15:05:00|990.9|982.7|994.5|986.3|994.6|986.4|988.75|980.55|529
1718896200000|2024-06-20 15:10:00|994.45|986.25|997.4|989.2|998.15|989.95|994.1|985.9|345
1718896500000|2024-06-20 15:15:00|997.25|989.05|1000.1|991.9|1001.65|993.45|996|987.8|578
1718896800000|2024-06-20 15:20:00|999.95|991.75|1003.5|995.3|1003.6|995.4|997.5|989.3|577
1718897100000|2024-06-20 15:25:00|1003.45|995.25|1000.1|991.9|1003.45|995.25|998.6|990.4|473
1718897400000|2024-06-20 15:30:00|1000.2|992|1003.4|995.2|1005.45|997.25|999.35|991.15|458
1718897700000|2024-06-20 15:35:00|1003.5|995.3|1003.8|995.6|1006.25|998.05|1001.8|993.6|392
1718898000000|2024-06-20 15:40:00|1003.7|995.5|1005.4|997.2|1005.5|997.3|1003.65|995.45|29
1718898300000|2024-06-20 15:45:00|1006.8|998.6|1003.4|995.2|1007.25|999.05|1002.7|994.5|224
1718898600000|2024-06-20 15:50:00|1003.2|995|1000.2|992|1004.25|996.05|1000.15|991.95|443
1718898900000|2024-06-20 15:55:00|1000.25|992.05|998.65|990.45|1001.35|993.15|998.6|990.4|484
1718899200000|2024-06-20 16:00:00|998.7|990.5|988.75|980.55|999|990.8|988.2|980|627
1718899500000|2024-06-20 16:05:00|988.85|980.65|989.55|981.35|993.8|985.6|983.85|975.65|776
1718899800000|2024-06-20 16:10:00|989.45|981.25|999|990.8|1001.55|993.35|989.15|980.95|656
1718900100000|2024-06-20 16:15:00|998.9|990.7|1006.1|997.9|1006.65|998.45|998.15|989.95|597
1718900400000|2024-06-20 16:20:00|1006.05|997.85|1007.15|998.95|1009.05|1000.85|1004.15|995.95|294
1718900700000|2024-06-20 16:25:00|1007.1|998.9|1009.15|1000.95|1012.1|1003.9|1006.15|997.95|144
1718901000000|2024-06-20 16:30:00|1009.4|1001.2|1010.75|1002.55|1013.4|1005.2|1009.35|1001.15|516
1718901300000|2024-06-20 16:35:00|1010.7|1002.5|1010.1|1001.9|1013.45|1005.25|1009.75|1001.55|431
1718901600000|2024-06-20 16:40:00|1010.35|1002.15|1017.05|1008.85|1018.65|1010.45|1010.3|1002.1|385
1718901900000|2024-06-20 16:45:00|1017.1|1008.9|1011.5|1003.3|1018.05|1009.85|1011|1002.8|442
1718902200000|2024-06-20 16:50:00|1011.55|1003.35|1011.7|1003.5|1016.15|1007.95|1011.1|1002.9|384
1718902500000|2024-06-20 16:55:00|1011.65|1003.45|1009.85|1001.65|1011.65|1003.45|1007.25|999.05|315
1718902800000|2024-06-20 17:00:00|1009.9|1001.7|1008.15|999.95|1009.9|1001.7|1005.85|997.65|577
1718903100000|2024-06-20 17:05:00|1008.3|1000.1|1008.65|1000.45|1011.45|1003.25|1007.15|998.95|544
1718903400000|2024-06-20 17:10:00|1008.5|1000.3|1008.85|1000.65|1010.9|1002.7|1008|999.8|324
1718903700000|2024-06-20 17:15:00|1008.8|1000.6|1006.7|998.5|1010.2|1002|1006.45|998.25|334
1718904000000|2024-06-20 17:20:00|1006.85|998.65|1008.1|999.9|1008.3|1000.1|1006.5|998.3|321
1718904300000|2024-06-20 17:25:00|1008.05|999.85|1013.85|1005.65|1013.85|1005.65|1007.45|999.25|373
1718904600000|2024-06-20 17:30:00|1013.9|1005.7|1012.7|1004.5|1014.55|1006.35|1011.85|1003.65|385
1718904900000|2024-06-20 17:35:00|1012.65|1004.45|1012.1|1003.9|1013.9|1005.7|1012.05|1003.85|202
1718905500000|2024-06-20 17:45:00|1007.1|998.9|1006.4|998.2|1007.1|998.9|1006.4|998.2|10
1718905800000|2024-06-20 17:50:00|1006.35|998.15|1005.2|997|1007|998.8|1003.15|994.95|179
1718906100000|2024-06-20 17:55:00|1005.15|996.95|1006.4|998.2|1007.2|999|1004.7|996.5|298
1718906400000|2024-06-20 18:00:00|1006.35|998.15|1011.65|1003.45|1012.05|1003.85|1005.75|997.55|372
1718906700000|2024-06-20 18:05:00|1011.5|1003.3|1012.75|1004.55|1013.3|1005.1|1010.6|1002.4|387
1718907000000|2024-06-20 18:10:00|1012.7|1004.5|1009.9|1001.7|1012.85|1004.65|1008.35|1000.15|282
1718907300000|2024-06-20 18:15:00|1009.8|1001.6|1015.9|1007.7|1015.95|1007.75|1009.75|1001.55|236
1718907600000|2024-06-20 18:20:00|1015.95|1007.75|1017.35|1009.15|1017.65|1009.45|1014.75|1006.55|248
1718907900000|2024-06-20 18:25:00|1017.3|1009.1|1016|1007.8|1017.9|1009.7|1016|1007.8|33
1718908200000|2024-06-20 18:30:00|1015.8|1007.6|1014.45|1006.25|1016.05|1007.85|1013.25|1005.05|193
1718908500000|2024-06-20 18:35:00|1014.5|1006.3|1012.6|1004.4|1014.85|1006.65|1012.5|1004.3|224
1718908800000|2024-06-20 18:40:00|1012.65|1004.45|1014.7|1006.5|1015.95|1007.75|1012.55|1004.35|181
1718909100000|2024-06-20 18:45:00|1014.6|1006.4|1015.55|1007.35|1015.65|1007.45|1013.9|1005.7|188
1718909400000|2024-06-20 18:50:00|1015.6|1007.4|1014.6|1006.4|1015.6|1007.4|1014.5|1006.3|140
1718909700000|2024-06-20 18:55:00|1014.65|1006.45|1015.6|1007.4|1016.45|1008.25|1014.55|1006.35|176
1718910000000|2024-06-20 19:00:00|1015.55|1007.35|1017.6|1009.4|1018.6|1010.4|1014.7|1006.5|269
1718910300000|2024-06-20 19:05:00|1017.65|1009.45|1019.55|1011.35|1020.9|1012.7|1017.6|1009.4|243
1718910600000|2024-06-20 19:10:00|1019.6|1011.4|1019|1010.8|1020.9|1012.7|1018.25|1010.05|232
1718910900000|2024-06-20 19:15:00|1019.15|1010.95|1016.45|1008.25|1019.25|1011.05|1016.35|1008.15|168
1718911200000|2024-06-20 19:20:00|1016.5|1008.3|1013.8|1005.6|1017.4|1009.2|1013.1|1004.9|256
1718911500000|2024-06-20 19:25:00|1013.85|1005.65|1019.8|1011.6|1020.45|1012.25|1013.85|1005.65|311
1718911800000|2024-06-20 19:30:00|1019.75|1011.55|1022.85|1014.65|1023|1014.8|1019.15|1010.95|351
1718912100000|2024-06-20 19:35:00|1022.9|1014.7|1022.8|1014.6|1023.55|1015.35|1021.85|1013.65|299
1718912400000|2024-06-20 19:40:00|1022.7|1014.5|1021.95|1013.75|1024.65|1016.45|1021.9|1013.7|251
1718912700000|2024-06-20 19:45:00|1021.9|1013.7|1024.65|1016.45|1024.65|1016.45|1021.9|1013.7|279
1718913000000|2024-06-20 19:50:00|1024.55|1016.35|1022.2|1014|1024.8|1016.6|1022.15|1013.95|267
1718913300000|2024-06-20 19:55:00|1022.15|1013.95|1022.25|1014.05|1022.3|1014.1|1020.95|1012.75|191
1718913900000|2024-06-20 20:05:00|1022.9|1014.7|1021|1012.8|1023.8|1015.6|1020.85|1012.65|122
1718914200000|2024-06-20 20:10:00|1021.1|1012.9|1023.5|1015.3|1023.5|1015.3|1021|1012.8|189
1718914500000|2024-06-20 20:15:00|1023.4|1015.2|1021.9|1013.7|1023.55|1015.35|1021.4|1013.2|166
1718914800000|2024-06-20 20:20:00|1021.95|1013.75|1021.75|1013.55|1022.4|1014.2|1020.8|1012.6|102
1718915100000|2024-06-20 20:25:00|1021.7|1013.5|1020.55|1012.35|1021.75|1013.55|1019.65|1011.45|144
1718915400000|2024-06-20 20:30:00|1020.5|1012.3|1017.5|1009.3|1021.2|1013|1017.15|1008.95|159
1718915700000|2024-06-20 20:35:00|1017.55|1009.35|1016.7|1008.5|1018.1|1009.9|1016.2|1008|107
1718916000000|2024-06-20 20:40:00|1016.65|1008.45|1016.3|1008.1|1017.6|1009.4|1016.2|1008|91
1718916300000|2024-06-20 20:45:00|1016.35|1008.15|1015.8|1007.6|1016.65|1008.45|1015.7|1007.5|91
1718916600000|2024-06-20 20:50:00|1015.85|1007.65|1015.4|1007.2|1017.55|1009.35|1015.3|1007.1|131
1718916900000|2024-06-20 20:55:00|1015.35|1007.15|1015.05|1006.85|1016.05|1007.85|1014.95|1006.75|151
1718917200000|2024-06-20 21:00:00|1015.17|1006.97|1011.71|1003.51|1015.54|1007.34|1010.18|1001.98|459
1718917500000|2024-06-20 21:05:00|1011.72|1003.52|1011.89|1003.69|1012.42|1004.22|1011.13|1002.93|189
1718917800000|2024-06-20 21:10:00|1011.87|1003.67|1008.22|1000.02|1011.87|1003.67|1008.22|1000.02|168
1718918100000|2024-06-20 21:15:00|1008.29|1000.09|1009.53|1001.33|1009.88|1001.68|1007.53|999.33|269
1718918400000|2024-06-20 21:20:00|1009.59|1001.39|1012.79|1004.59|1013.38|1005.18|1009.57|1001.37|179
1718918700000|2024-06-20 21:25:00|1012.83|1004.63|1015.05|1006.85|1015.05|1006.85|1012.64|1004.44|190
1718919000000|2024-06-20 21:30:00|1015.15|1006.95|1014.85|1006.65|1016.67|1008.47|1014.61|1006.41|339
1718919300000|2024-06-20 21:35:00|1014.86|1006.66|1012.22|1004.02|1015.75|1007.55|1012.17|1003.97|251
1718919600000|2024-06-20 21:40:00|1012.19|1003.99|1013.52|1005.32|1013.61|1005.41|1012.19|1003.99|215
1718919900000|2024-06-20 21:45:00|1013.51|1005.31|1012.57|1004.37|1013.68|1005.48|1012.45|1004.25|217
1718920200000|2024-06-20 21:50:00|1012.53|1004.33|1012.65|1004.45|1012.83|1004.63|1012.35|1004.15|138
1718920500000|2024-06-20 21:55:00|1012.73|1004.53|1014.05|1005.85|1014.3|1006.1|1012.55|1004.35|148
1718920800000|2024-06-20 22:00:00|1014.15|1005.95|1011.15|1002.95|1014.9|1006.7|1010.35|1002.15|170
1718921100000|2024-06-20 22:05:00|1011.1|1002.9|1014.15|1005.95|1014.15|1005.95|1010.4|1002.2|200
1718921400000|2024-06-20 22:10:00|1014.2|1006|1010.35|1002.15|1014.35|1006.15|1010.25|1002.05|80
1718921700000|2024-06-20 22:15:00|1010.3|1002.1|1009.25|1001.05|1011.45|1003.25|1009.15|1000.95|238
1718922000000|2024-06-20 22:20:00|1009.3|1001.1|1008.35|1000.15|1009.7|1001.5|1008|999.8|140
1718922300000|2024-06-20 22:25:00|1008.6|1000.4|1009.65|1001.45|1009.9|1001.7|1007.9|999.7|108
1718922600000|2024-06-20 22:30:00|1009.75|1001.55|1007.5|999.3|1009.75|1001.55|1007.05|998.85|142
1718922900000|2024-06-20 22:35:00|1007.65|999.45|1008.2|1000|1009.65|1001.45|1007.55|999.35|119
1718923200000|2024-06-20 22:40:00|1008.1|999.9|1009|1000.8|1009.8|1001.6|1008.1|999.9|117
1718923500000|2024-06-20 22:45:00|1008.75|1000.55|1009.65|1001.45|1009.9|1001.7|1008.1|999.9|88
1718923800000|2024-06-20 22:50:00|1009.45|1001.25|1010|1001.8|1010.05|1001.85|1009.4|1001.2|57
1718924100000|2024-06-20 22:55:00|1009.8|1001.6|1008.8|1000.6|1009.95|1001.75|1008.4|1000.2|52
1718924400000|2024-06-20 23:00:00|1008.65|1000.45|1009.15|1000.95|1009.55|1001.35|1006.65|998.45|133
1718924700000|2024-06-20 23:05:00|1009.55|1001.35|1008.25|1000.05|1011.15|1002.95|1007.55|999.35|139
1718925000000|2024-06-20 23:10:00|1008.2|1000|1008.7|1000.5|1009.1|1000.9|1007.3|999.1|220
1718925300000|2024-06-20 23:15:00|1008.65|1000.45|1008.65|1000.45|1009.35|1001.15|1007.6|999.4|155
1718925600000|2024-06-20 23:20:00|1008.35|1000.15|1009.6|1001.4|1009.8|1001.6|1007.2|999|176
1718925900000|2024-06-20 23:25:00|1009.65|1001.45|1004.8|996.6|1009.7|1001.5|1004.8|996.6|206
1718926200000|2024-06-20 23:30:00|1004.95|996.75|1004.85|996.65|1005.8|997.6|1004.1|995.9|179
1718926500000|2024-06-20 23:35:00|1004.9|996.7|1005.05|996.85|1005.5|997.3|1004.9|996.7|96
1718926800000|2024-06-20 23:40:00|1005|996.8|1006.85|998.65|1007.55|999.35|1004.8|996.6|126
1718927100000|2024-06-20 23:45:00|1006.8|998.6|1006.9|998.7|1008.15|999.95|1006.8|998.6|128
1718927400000|2024-06-20 23:50:00|1006.95|998.75|1006.5|998.3|1007|998.8|1005.65|997.45|119
1718927700000|2024-06-20 23:55:00|1006.4|998.2|1006.8|998.6|1006.95|998.75|1005.95|997.75|93
1718928000000|2024-06-21 00:00:00|1006.7|998.5|1007.95|999.75|1008.6|1000.4|1006.7|998.5|162
1718928300000|2024-06-21 00:05:00|1007.8|999.6|1002.25|994.05|1007.9|999.7|1002.25|994.05|194
1718928600000|2024-06-21 00:10:00|1002.3|994.1|1002.4|994.2|1004.6|996.4|1001.55|993.35|308
1718928900000|2024-06-21 00:15:00|1002.45|994.25|998.5|990.3|1003.65|995.45|997.9|989.7|475
1718929200000|2024-06-21 00:20:00|998.45|990.25|1002.3|994.1|1002.55|994.35|996.35|988.15|509
1718929500000|2024-06-21 00:25:00|1002.25|994.05|1002.4|994.2|1003.9|995.7|998.9|990.7|410
1718929800000|2024-06-21 00:30:00|1002.35|994.15|1002.1|993.9|1003.15|994.95|999.25|991.05|401
1718930100000|2024-06-21 00:35:00|1002.15|993.95|1004|995.8|1005.35|997.15|1001.7|993.5|362
1718930400000|2024-06-21 00:40:00|1003.95|995.75|1004.05|995.85|1004.95|996.75|1002.45|994.25|241
1718930700000|2024-06-21 00:45:00|1003.95|995.75|1001.4|993.2|1005.35|997.15|1001.4|993.2|361
1718931000000|2024-06-21 00:50:00|1001.35|993.15|998.65|990.45|1001.4|993.2|996.7|988.5|339
1718931300000|2024-06-21 00:55:00|998.7|990.5|1000.15|991.95|1001.5|993.3|998.65|990.45|337
1718931600000|2024-06-21 01:00:00|1000.2|992|1000.55|992.35|1001.2|993|997.85|989.65|438
1718931900000|2024-06-21 01:05:00|1000.5|992.3|1001.8|993.6|1004|995.8|999.5|991.3|419
1718932200000|2024-06-21 01:10:00|1001.75|993.55|1000.35|992.15|1001.75|993.55|999|990.8|342
1718932500000|2024-06-21 01:15:00|1000.4|992.2|1003.95|995.75|1004.05|995.85|1000.2|992|409
1718932800000|2024-06-21 01:20:00|1004|995.8|1004.95|996.75|1005.25|997.05|1002.9|994.7|263
1718933100000|2024-06-21 01:25:00|1005.05|996.85|1008.2|1000|1009.25|1001.05|1005.05|996.85|268
1718933400000|2024-06-21 01:30:00|1008.15|999.95|1010.55|1002.35|1011.5|1003.3|1007.1|998.9|292
1718933700000|2024-06-21 01:35:00|1010.5|1002.3|1013|1004.8|1013.45|1005.25|1010.2|1002|258
1718934000000|2024-06-21 01:40:00|1013.05|1004.85|1009.1|1000.9|1013.2|1005|1008.75|1000.55|191
1718934300000|2024-06-21 01:45:00|1009.15|1000.95|1011.4|1003.2|1011.75|1003.55|1008.95|1000.75|188
1718934600000|2024-06-21 01:50:00|1011.35|1003.15|1014.7|1006.5|1015.3|1007.1|1011.25|1003.05|205
1718934900000|2024-06-21 01:55:00|1014.65|1006.45|1015.45|1007.25|1015.65|1007.45|1014.35|1006.15|159
1718935200000|2024-06-21 02:00:00|1015.5|1007.3|1016.6|1008.4|1016.65|1008.45|1012.9|1004.7|202
1718935500000|2024-06-21 02:05:00|1016.55|1008.35|1011.9|1003.7|1017.25|1009.05|1011.45|1003.25|319
1718935800000|2024-06-21 02:10:00|1011.95|1003.75|1008.8|1000.6|1012.05|1003.85|1008.7|1000.5|147
1718936100000|2024-06-21 02:15:00|1008.85|1000.65|1007.15|998.95|1009.65|1001.45|1006.45|998.25|234
1718936400000|2024-06-21 02:20:00|1007.2|999|1005.85|997.65|1007.2|999|1003.9|995.7|179
1718936700000|2024-06-21 02:25:00|1005.9|997.7|1006.85|998.65|1008.35|1000.15|1005.5|997.3|235
1718937000000|2024-06-21 02:30:00|1006.9|998.7|1002.65|994.45|1007.5|999.3|1002.45|994.25|275
1718937300000|2024-06-21 02:35:00|1002.6|994.4|999.15|990.95|1002.6|994.4|997.95|989.75|307
1718937600000|2024-06-21 02:40:00|999.2|991|1003.5|995.3|1003.5|995.3|998.2|990|354
1718937900000|2024-06-21 02:45:00|1003.45|995.25|1004.05|995.85|1004.05|995.85|1001.55|993.35|375
1718938200000|2024-06-21 02:50:00|1004.2|996|1002.7|994.5|1004.8|996.6|1001.95|993.75|244
1718938500000|2024-06-21 02:55:00|1002.65|994.45|1002.75|994.55|1003.8|995.6|1002.05|993.85|218
1718938800000|2024-06-21 03:00:00|1002.7|994.5|1002.4|994.2|1002.75|994.55|1000|991.8|263
1718939100000|2024-06-21 03:05:00|1002.45|994.25|1004.15|995.95|1004.85|996.65|1002.3|994.1|275
1718939400000|2024-06-21 03:10:00|1004.2|996|1005.4|997.2|1006.2|998|1003.4|995.2|210
1718939700000|2024-06-21 03:15:00|1005.45|997.25|1004.35|996.15|1005.45|997.25|1002.5|994.3|226
1718940000000|2024-06-21 03:20:00|1004.3|996.1|1004|995.8|1004.75|996.55|1002.55|994.35|194
1718940300000|2024-06-21 03:25:00|1004.05|995.85|1003.15|994.95|1004.2|996|1002.95|994.75|150
1718940600000|2024-06-21 03:30:00|1003.1|994.9|1001.85|993.65|1003.15|994.95|998.25|990.05|268
1718940900000|2024-06-21 03:35:00|1001.9|993.7|1004.8|996.6|1005.05|996.85|1001.8|993.6|208
1718941200000|2024-06-21 03:40:00|1005|996.8|1004.65|996.45|1005.8|997.6|1003.2|995|201
1718941500000|2024-06-21 03:45:00|1004.6|996.4|1004.9|996.7|1005.65|997.45|1003.4|995.2|280
1718941800000|2024-06-21 03:50:00|1004.95|996.75|1003.6|995.4|1005.7|997.5|1003.6|995.4|154
1718942100000|2024-06-21 03:55:00|1003.65|995.45|1002.8|994.6|1004.05|995.85|1001.55|993.35|256
1718942400000|2024-06-21 04:00:00|1002.85|994.65|1001.35|993.15|1003.75|995.55|998|989.8|419
1718942700000|2024-06-21 04:05:00|1001.3|993.1|1003.25|995.05|1004.15|995.95|1000.85|992.65|321
1718943000000|2024-06-21 04:10:00|1003.2|995|1003.45|995.25|1004.55|996.35|1002.7|994.5|257
1718943300000|2024-06-21 04:15:00|1003.5|995.3|1005.2|997|1005.6|997.4|1003.5|995.3|227
1718943600000|2024-06-21 04:20:00|1005.15|996.95|1008.35|1000.15|1008.55|1000.35|1004.85|996.65|152
1718943900000|2024-06-21 04:25:00|1008.1|999.9|1004.9|996.7|1009.05|1000.85|1004.9|996.7|182
1718944200000|2024-06-21 04:30:00|1004.75|996.55|1004.85|996.65|1006.15|997.95|1004.5|996.3|120
1718944500000|2024-06-21 04:35:00|1004.8|996.6|1004.85|996.65|1005.1|996.9|1004.5|996.3|56
1718944800000|2024-06-21 04:40:00|1004.9|996.7|1007.1|998.9|1007.1|998.9|1004.45|996.25|111
1718945100000|2024-06-21 04:45:00|1007.05|998.85|1007.55|999.35|1007.65|999.45|1005.1|996.9|108
1718945400000|2024-06-21 04:50:00|1007.65|999.45|1007.9|999.7|1010.2|1002|1007.1|998.9|154
1718945700000|2024-06-21 04:55:00|1007.8|999.6|1007.8|999.6|1008.95|1000.75|1007.8|999.6|109
1718946000000|2024-06-21 05:00:00|1007.7|999.5|1005.45|997.25|1008.05|999.85|1005.4|997.2|150
1718946300000|2024-06-21 05:05:00|1005.35|997.15|1002.3|994.1|1005.55|997.35|1000.45|992.25|257
1718946600000|2024-06-21 05:10:00|1002.25|994.05|1000.4|992.2|1002.25|994.05|999|990.8|279
1718946900000|2024-06-21 05:15:00|1000.35|992.15|1002.85|994.65|1003.15|994.95|997.85|989.65|236
1718947200000|2024-06-21 05:20:00|1002.7|994.5|1003.3|995.1|1003.4|995.2|1001.4|993.2|249
1718947500000|2024-06-21 05:25:00|1003.2|995|1003.55|995.35|1003.85|995.65|1003|994.8|110
1718947800000|2024-06-21 05:30:00|1003.4|995.2|1003.45|995.25|1004.3|996.1|1002.8|994.6|125
1718948100000|2024-06-21 05:35:00|1003.4|995.2|1000.65|992.45|1004.3|996.1|1000.65|992.45|100
1718948400000|2024-06-21 05:40:00|1000.75|992.55|999.45|991.25|1000.85|992.65|998.9|990.7|139
1718948700000|2024-06-21 05:45:00|999.15|990.95|1000.65|992.45|1000.7|992.5|999.05|990.85|116
1718949000000|2024-06-21 05:50:00|1000.6|992.4|1002.65|994.45|1002.8|994.6|1000.45|992.25|120
1718949300000|2024-06-21 05:55:00|1002.7|994.5|1000.55|992.35|1002.7|994.5|1000.45|992.25|204
1718949600000|2024-06-21 06:00:00|1000.3|992.1|997.35|989.15|1000.65|992.45|996.25|988.05|356
1718949900000|2024-06-21 06:05:00|997.5|989.3|998.95|990.75|999|990.8|996.95|988.75|221
1718950200000|2024-06-21 06:10:00|998.9|990.7|999.95|991.75|1000.35|992.15|998.8|990.6|153
1718950500000|2024-06-21 06:15:00|1000|991.8|999.45|991.25|1001.1|992.9|999.45|991.25|151
1718950800000|2024-06-21 06:20:00|999.35|991.15|996.85|988.65|999.35|991.15|994.95|986.75|285
1718951100000|2024-06-21 06:25:00|996.65|988.45|994.55|986.35|996.7|988.5|993.75|985.55|234
1718951400000|2024-06-21 06:30:00|994.5|986.3|995.55|987.35|995.8|987.6|993.65|985.45|132
1718951700000|2024-06-21 06:35:00|995.6|987.4|996.7|988.5|997.15|988.95|995.55|987.35|148
1718952000000|2024-06-21 06:40:00|996.8|988.6|995.65|987.45|996.8|988.6|995.5|987.3|185
1718952300000|2024-06-21 06:45:00|995.7|987.5|996.9|988.7|997.3|989.1|995.05|986.85|146
1718952600000|2024-06-21 06:50:00|996.95|988.75|998.15|989.95|998.2|990|996|987.8|126
1718952900000|2024-06-21 06:55:00|998|989.8|999.45|991.25|999.55|991.35|997.8|989.6|78
1718953200000|2024-06-21 07:00:00|999.5|991.3|1002.95|994.75|1003.1|994.9|999.5|991.3|220
1718953500000|2024-06-21 07:05:00|1003|994.8|1001.05|992.85|1003.1|994.9|1000.7|992.5|194
1718953800000|2024-06-21 07:10:00|1000.95|992.75|1002.25|994.05|1002.35|994.15|999.65|991.45|155
1718954100000|2024-06-21 07:15:00|1002.15|993.95|1001.2|993|1003.95|995.75|1001|992.8|218
1718954400000|2024-06-21 07:20:00|1001.25|993.05|999.85|991.65|1002.4|994.2|999.25|991.05|189
1718954700000|2024-06-21 07:25:00|999.95|991.75|1001.1|992.9|1001.5|993.3|999.3|991.1|170
1718955000000|2024-06-21 07:30:00|1000.85|992.65|999.1|990.9|1001.3|993.1|998.3|990.1|324
1718955300000|2024-06-21 07:35:00|999.05|990.85|1000.55|992.35|1000.65|992.45|998.6|990.4|255
1718955600000|2024-06-21 07:40:00|1000.5|992.3|996.1|987.9|1000.75|992.55|996.1|987.9|230
1718955900000|2024-06-21 07:45:00|996.15|987.95|990.7|982.5|996.4|988.2|990.4|982.2|393
1718956200000|2024-06-21 07:50:00|990.75|982.55|993.6|985.4|993.65|985.45|987|978.8|591
1718956500000|2024-06-21 07:55:00|993.55|985.35|988.7|980.5|996.2|988|986.75|978.55|374
1718956800000|2024-06-21 08:00:00|988.8|980.6|989.05|980.85|990.05|981.85|987.65|979.45|236
1718957100000|2024-06-21 08:05:00|989.1|980.9|986.85|978.65|989.3|981.1|982.6|974.4|352
1718957400000|2024-06-21 08:10:00|986.65|978.45|989.75|981.55|991.6|983.4|986.4|978.2|336
1718957700000|2024-06-21 08:15:00|989.85|981.65|994.4|986.2|994.4|986.2|989.75|981.55|309
1718958000000|2024-06-21 08:20:00|994.55|986.35|999.1|990.9|999.1|990.9|994.4|986.2|240
1718958300000|2024-06-21 08:25:00|999.05|990.85|996.95|988.75|999.35|991.15|996.85|988.65|230
1718958600000|2024-06-21 08:30:00|997|988.8|994.8|986.6|999.3|991.1|994.7|986.5|228
1718958900000|2024-06-21 08:35:00|994.85|986.65|996.15|987.95|996.2|988|992.75|984.55|241
1718959200000|2024-06-21 08:40:00|996.6|988.4|998.65|990.45|998.8|990.6|995.5|987.3|248
1718959500000|2024-06-21 08:45:00|998.6|990.4|993.55|985.35|998.95|990.75|992.2|984|312
1718959800000|2024-06-21 08:50:00|993.65|985.45|988.6|980.4|995.2|987|987.6|979.4|663
1718960100000|2024-06-21 08:55:00|988.55|980.35|983.2|975|989.25|981.05|976.35|968.15|775
1718960400000|2024-06-21 09:00:00|983.25|975.05|983.45|975.25|986.3|978.1|981.05|972.85|674
1718960700000|2024-06-21 09:05:00|983.5|975.3|988.45|980.25|988.55|980.35|982.8|974.6|438
1718961000000|2024-06-21 09:10:00|988.4|980.2|992.05|983.85|992.4|984.2|987.7|979.5|436
1718961300000|2024-06-21 09:15:00|992|983.8|991.25|983.05|993.75|985.55|989.85|981.65|397
1718961600000|2024-06-21 09:20:00|991.1|982.9|996|987.8|997.05|988.85|990.9|982.7|332
1718961900000|2024-06-21 09:25:00|995.9|987.7|1001.9|993.7|1003.15|994.95|992.95|984.75|470
1718962200000|2024-06-21 09:30:00|1001.85|993.65|1004.35|996.15|1006.3|998.1|1001.15|992.95|303
1718962500000|2024-06-21 09:35:00|1004.45|996.25|1004.55|996.35|1009.35|1001.15|1004.45|996.25|391
1718962800000|2024-06-21 09:40:00|1004.5|996.3|1001.7|993.5|1006.25|998.05|1001.7|993.5|466
1718963100000|2024-06-21 09:45:00|1001.55|993.35|1005.65|997.45|1005.65|997.45|1001.15|992.95|352
1718963400000|2024-06-21 09:50:00|1005.5|997.3|1003.2|995|1006.95|998.75|1002.75|994.55|270
1718963700000|2024-06-21 09:55:00|1003.15|994.95|1002.05|993.85|1003.95|995.75|1001.85|993.65|187
1718964000000|2024-06-21 10:00:00|1002|993.8|1004.95|996.75|1004.95|996.75|1002|993.8|173
1718964300000|2024-06-21 10:05:00|1005|996.8|1004.9|996.7|1005.15|996.95|1002.8|994.6|165
1718964600000|2024-06-21 10:10:00|1004.75|996.55|1004|995.8|1005.3|997.1|1002.85|994.65|205
1718964900000|2024-06-21 10:15:00|1004.4|996.2|1004.75|996.55|1005.2|997|1002.8|994.6|179
1718965200000|2024-06-21 10:20:00|1004.55|996.35|1004.15|995.95|1004.6|996.4|1004.15|995.95|6
1718965500000|2024-06-21 10:25:00|1004.1|995.9|1003.9|995.7|1004.7|996.5|1003.15|994.95|122
1718965800000|2024-06-21 10:30:00|1003.95|995.75|1003.4|995.2|1004.3|996.1|1002.95|994.75|179
1718966100000|2024-06-21 10:35:00|1003.35|995.15|1000.1|991.9|1003.75|995.55|999.05|990.85|230
1718966400000|2024-06-21 10:40:00|1000.15|991.95|1002.85|994.65|1005|996.8|1000.1|991.9|261
1718966700000|2024-06-21 10:45:00|1002.95|994.75|1003.2|995|1004.25|996.05|1001.9|993.7|197
1718967000000|2024-06-21 10:50:00|1003.15|994.95|1002.65|994.45|1004.55|996.35|1002.15|993.95|228
1718967300000|2024-06-21 10:55:00|1002.8|994.6|1001.85|993.65|1002.8|994.6|1000.9|992.7|157
1718967600000|2024-06-21 11:00:00|1001.8|993.6|1006.05|997.85|1006.05|997.85|1001.55|993.35|234
1718967900000|2024-06-21 11:05:00|1006.15|997.95|1004.6|996.4|1008.1|999.9|1004.6|996.4|243
1718968200000|2024-06-21 11:10:00|1004.55|996.35|1003.65|995.45|1006.25|998.05|1003.3|995.1|270
1718968500000|2024-06-21 11:15:00|1003.7|995.5|1003.05|994.85|1004.2|996|1001.85|993.65|279
1718968800000|2024-06-21 11:20:00|1003|994.8|1004|995.8|1005.8|997.6|1002.45|994.25|244
1718969100000|2024-06-21 11:25:00|1003.75|995.55|1006.2|998|1006.65|998.45|1003.75|995.55|188
1718969400000|2024-06-21 11:30:00|1006.15|997.95|1008.15|999.95|1009.45|1001.25|1006.15|997.95|249
1718969700000|2024-06-21 11:35:00|1008.2|1000|1008.2|1000|1009.15|1000.95|1005.1|996.9|345
1718970000000|2024-06-21 11:40:00|1008.3|1000.1|1004.95|996.75|1008.6|1000.4|1004.95|996.75|381
1718970300000|2024-06-21 11:45:00|1005.05|996.85|1010.1|1001.9|1010.1|1001.9|1004.75|996.55|310
1718970600000|2024-06-21 11:50:00|1010.2|1002|1013.85|1005.65|1015.85|1007.65|1010.15|1001.95|460
1718970900000|2024-06-21 11:55:00|1013.9|1005.7|1013.65|1005.45|1015.45|1007.25|1013.6|1005.4|194
1718971200000|2024-06-21 12:00:00|1013.7|1005.5|1020.15|1011.95|1020.35|1012.15|1013.65|1005.45|408
1718971500000|2024-06-21 12:05:00|1020.2|1012|1016.4|1008.2|1020.4|1012.2|1014.6|1006.4|310
1718971800000|2024-06-21 12:10:00|1016.35|1008.15|1011.05|1002.85|1016.35|1008.15|1010.3|1002.1|354
1718972100000|2024-06-21 12:15:00|1011|1002.8|1006.85|998.65|1011.8|1003.6|1006|997.8|531
1718972400000|2024-06-21 12:20:00|1006.9|998.7|1011.35|1003.15|1011.35|1003.15|1004.95|996.75|509
1718972700000|2024-06-21 12:25:00|1011.3|1003.1|1016.9|1008.7|1016.95|1008.75|1010.5|1002.3|355
1718973000000|2024-06-21 12:30:00|1016.95|1008.75|1016.35|1008.15|1019.6|1011.4|1014.15|1005.95|388
1718973300000|2024-06-21 12:35:00|1016.25|1008.05|1017.95|1009.75|1019.6|1011.4|1014.1|1005.9|406
1718973600000|2024-06-21 12:40:00|1018.05|1009.85|1021|1012.8|1022.85|1014.65|1018|1009.8|504
1718973900000|2024-06-21 12:45:00|1020.95|1012.75|1018.75|1010.55|1020.95|1012.75|1016.05|1007.85|427
1718974200000|2024-06-21 12:50:00|1018.8|1010.6|1020.15|1011.95|1023.4|1015.2|1018.8|1010.6|403
1718974500000|2024-06-21 12:55:00|1020.1|1011.9|1019.85|1011.65|1021.05|1012.85|1018.75|1010.55|358
1718974800000|2024-06-21 13:00:00|1019.9|1011.7|1013.35|1005.15|1020.5|1012.3|1011.85|1003.65|398
1718975100000|2024-06-21 13:05:00|1013.3|1005.1|1010.3|1002.1|1013.3|1005.1|1009.4|1001.2|414
1718975400000|2024-06-21 13:10:00|1010.35|1002.15|1009.05|1000.85|1010.45|1002.25|1008.15|999.95|346
1718975700000|2024-06-21 13:15:00|1008.9|1000.7|1009.5|1001.3|1011.7|1003.5|1008.5|1000.3|358
1718976000000|2024-06-21 13:20:00|1009.6|1001.4|1003|994.8|1012.25|1004.05|1002.6|994.4|468
1718976300000|2024-06-21 13:25:00|1003.25|995.05|1002.15|993.95|1004|995.8|1001.4|993.2|308
1718976600000|2024-06-21 13:30:00|1002.35|994.15|1010.2|1002|1010.3|1002.1|1000.75|992.55|554
1718976900000|2024-06-21 13:35:00|1010.5|1002.3|1010.5|1002.3|1012.05|1003.85|1007.35|999.15|461
1718977200000|2024-06-21 13:40:00|1010.35|1002.15|1012.8|1004.6|1013.8|1005.6|1010.15|1001.95|210
1718977500000|2024-06-21 13:45:00|1009.3|1001.1|1005.75|997.55|1009.4|1001.2|1005.75|997.55|6
1718977800000|2024-06-21 13:50:00|1005.7|997.5|1003.2|995|1006.15|997.95|1000.6|992.4|537
1718978100000|2024-06-21 13:55:00|1003.3|995.1|1004|995.8|1005.2|997|1002.65|994.45|382
1718978400000|2024-06-21 14:00:00|1003.75|995.55|1004.55|996.35|1006.05|997.85|1002.1|993.9|459
1718978700000|2024-06-21 14:05:00|1004.45|996.25|1005.8|997.7|1006.95|998.75|1002.35|994.15|340
1718979000000|2024-06-21 14:10:00|1005.85|997.75|1016.13|1008.07|1016.13|1008.07|1005.35|997.25|326
1718979300000|2024-06-21 14:15:00|1016.08|1008.02|1024.83|1016.77|1030.08|1022.02|1016.08|1008.02|700
1718979600000|2024-06-21 14:20:00|1024.68|1016.62|1034.08|1026.02|1035.68|1027.62|1024.13|1016.07|732
1718979900000|2024-06-21 14:25:00|1034.13|1026.07|1027.98|1019.92|1034.78|1026.72|1027.93|1019.87|624
1718980200000|2024-06-21 14:30:00|1028.08|1020.02|1030.93|1022.87|1035.83|1027.77|1028.08|1020.02|701
1718980500000|2024-06-21 14:35:00|1030.88|1022.82|1031.18|1023.12|1033.13|1025.07|1029.88|1021.82|495
1718980800000|2024-06-21 14:40:00|1031.08|1023.02|1026.03|1017.97|1032.23|1024.17|1024.13|1016.07|342
1718981100000|2024-06-21 14:45:00|1025.93|1017.87|1023.73|1015.67|1029.58|1021.52|1023.73|1015.67|480
1718981400000|2024-06-21 14:50:00|1024.08|1016.02|1020.68|1012.62|1024.38|1016.32|1019.23|1011.17|411
1718981700000|2024-06-21 14:55:00|1020.73|1012.67|1018.18|1010.12|1020.93|1012.87|1017.78|1009.72|425
1718982000000|2024-06-21 15:00:00|1018.13|1010.07|1017.53|1009.47|1021.38|1013.32|1013.33|1005.27|414
1718982300000|2024-06-21 15:05:00|1017.43|1009.37|1014.98|1006.92|1018.38|1010.32|1013.68|1005.62|258
1718982600000|2024-06-21 15:10:00|1014.93|1006.87|1013.18|1005.12|1016.83|1008.77|1013.13|1005.07|208
1718982900000|2024-06-21 15:15:00|1013.13|1005.07|1005.03|996.97|1013.18|1005.12|1003.68|995.62|444
1718983200000|2024-06-21 15:20:00|1004.88|996.82|1002.88|994.82|1005.88|997.82|1002.08|994.02|467
1718983500000|2024-06-21 15:25:00|1002.83|994.77|1003.78|995.72|1004.43|996.37|1001.23|993.17|464
1718983800000|2024-06-21 15:30:00|1003.73|995.67|1003.33|995.27|1006.48|998.42|1003.28|995.22|328
1718984100000|2024-06-21 15:35:00|1003.28|995.22|994.38|986.32|1003.28|995.22|992.83|984.77|579
1718984400000|2024-06-21 15:40:00|994.13|986.07|997.43|989.37|999.68|991.62|992.23|984.17|346
1718984700000|2024-06-21 15:45:00|997.38|989.32|1002.43|994.37|1002.48|994.42|997.38|989.32|332
1718985000000|2024-06-21 15:50:00|1002.48|994.42|1005.68|997.62|1006.43|998.37|1002.13|994.07|288
1718985300000|2024-06-21 15:55:00|1005.63|997.57|1003.98|995.92|1005.88|997.82|1001.88|993.82|351
1718985600000|2024-06-21 16:00:00|1003.88|995.82|1004|996|1006|998|1001.38|993.32|338
1718985900000|2024-06-21 16:05:00|1003.95|995.95|1004.4|996.4|1006.2|998.2|1002.7|994.7|288
1718986200000|2024-06-21 16:10:00|1004.1|996.1|997.3|989.3|1004.75|996.75|997.3|989.3|403
1718986500000|2024-06-21 16:15:00|997.2|989.2|997.55|989.55|1000.15|992.15|996.65|988.65|283
1718986800000|2024-06-21 16:20:00|997.4|989.4|992.65|984.65|997.4|989.4|992.5|984.5|213
1718987100000|2024-06-21 16:25:00|992.55|984.55|993.9|985.9|994.7|986.7|991.7|983.7|319
1718987400000|2024-06-21 16:30:00|993.75|985.75|992.45|984.45|994.85|986.85|991.7|983.7|429
1718987700000|2024-06-21 16:35:00|992.35|984.35|991.2|983.2|993.1|985.1|990.75|982.75|393
1718988000000|2024-06-21 16:40:00|991.15|983.15|990.5|982.5|992.85|984.85|990.45|982.45|378
1718988300000|2024-06-21 16:45:00|990.45|982.45|992.45|984.45|992.5|984.5|988.8|980.8|428
1718988600000|2024-06-21 16:50:00|992.7|984.7|990.65|982.65|993.35|985.35|990.4|982.4|334
1718988900000|2024-06-21 16:55:00|990.55|982.55|990.65|982.65|990.7|982.7|988.7|980.7|261
1718989200000|2024-06-21 17:00:00|990.5|982.5|992.55|984.55|992.65|984.65|989.15|981.15|333
1718989500000|2024-06-21 17:05:00|992.7|984.7|995.2|987.2|995.45|987.45|991.75|983.75|314
1718989800000|2024-06-21 17:10:00|995.15|987.15|991.1|983.1|996.05|988.05|990.85|982.85|283
1718990100000|2024-06-21 17:15:00|990.9|982.9|985.1|977.1|990.9|982.9|985|977|260
1718990400000|2024-06-21 17:20:00|985.15|977.15|979.85|971.85|985.3|977.3|979.7|971.7|302
1718990700000|2024-06-21 17:25:00|979.8|971.8|981.3|973.3|983.15|975.15|979.25|971.25|232
1718991000000|2024-06-21 17:30:00|981.35|973.35|982.6|974.6|983.7|975.7|979.5|971.5|238
1718991300000|2024-06-21 17:35:00|982.55|974.55|983.95|975.95|983.95|975.95|980|972|187
1718991600000|2024-06-21 17:40:00|984.15|976.15|984.9|976.9|986.75|978.75|984|976|190
1718991900000|2024-06-21 17:45:00|984.95|976.95|986.3|978.3|986.85|978.85|984.15|976.15|159
1718992200000|2024-06-21 17:50:00|986.35|978.35|986.7|978.7|987.95|979.95|986.35|978.35|137
1718992500000|2024-06-21 17:55:00|986.75|978.75|982.4|974.4|986.8|978.8|982.4|974.4|142
1718992800000|2024-06-21 18:00:00|982.3|974.3|982.5|974.5|983.55|975.55|981.45|973.45|291
1718993100000|2024-06-21 18:05:00|982.45|974.45|980.75|972.75|982.85|974.85|979.25|971.25|267
1718993400000|2024-06-21 18:10:00|980.65|972.65|980.7|972.7|980.8|972.8|979.8|971.8|196
1718993700000|2024-06-21 18:15:00|980.6|972.6|981.85|973.85|985.15|977.15|979.2|971.2|367
1718994000000|2024-06-21 18:20:00|981.75|973.75|977.2|969.2|981.75|973.75|977.05|969.05|280
1718994300000|2024-06-21 18:25:00|977.05|969.05|978.25|970.25|979.1|971.1|976.65|968.65|445
1718994600000|2024-06-21 18:30:00|978.1|970.1|978.25|970.25|978.65|970.65|974.75|966.75|417
1718994900000|2024-06-21 18:35:00|978.3|970.3|977.7|969.7|982.25|974.25|977.5|969.5|362
1718995200000|2024-06-21 18:40:00|977.85|969.85|978.6|970.6|981.55|973.55|977.35|969.35|317
1718995500000|2024-06-21 18:45:00|978.7|970.7|979.65|971.65|980.65|972.65|977.8|969.8|262
1718995800000|2024-06-21 18:50:00|979.7|971.7|982.55|974.55|983.5|975.5|979.7|971.7|327
1718996100000|2024-06-21 18:55:00|982.6|974.6|985.45|977.45|985.5|977.5|982.25|974.25|211
1718996400000|2024-06-21 19:00:00|985.5|977.5|982.5|974.5|985.6|977.6|981.85|973.85|261
1718996700000|2024-06-21 19:05:00|982.95|974.95|984.2|976.2|986.4|978.4|982.8|974.8|284
1718997000000|2024-06-21 19:10:00|984.1|976.1|984.3|976.3|985.05|977.05|981.7|973.7|256
1718997300000|2024-06-21 19:15:00|984.25|976.25|985.85|977.85|985.9|977.9|984.1|976.1|187
1718997600000|2024-06-21 19:20:00|985.8|977.8|990.3|982.3|990.35|982.35|985.75|977.75|177
1718997900000|2024-06-21 19:25:00|990.4|982.4|986.95|978.95|991.5|983.5|986.95|978.95|190
1718998200000|2024-06-21 19:30:00|987|979|993.1|985.1|993.55|985.55|987|979|146
1718998500000|2024-06-21 19:35:00|993.15|985.15|994.45|986.45|994.6|986.6|992.25|984.25|162
1718998800000|2024-06-21 19:40:00|994.4|986.4|993.15|985.15|994.4|986.4|991.8|983.8|189
1718999100000|2024-06-21 19:45:00|993.25|985.25|992.5|984.5|993.3|985.3|990.7|982.7|201
1718999400000|2024-06-21 19:50:00|992.6|984.6|990.95|982.95|992.75|984.75|990.3|982.3|224
1718999700000|2024-06-21 19:55:00|990.75|982.75|988.25|980.25|990.9|982.9|987.55|979.55|168
1719000000000|2024-06-21 20:00:00|987.85|979.85|990.1|982.1|990.5|982.5|987.1|979.1|235
1719000300000|2024-06-21 20:05:00|990.2|982.2|989.6|981.6|993.5|985.5|989.5|981.5|184
1719000600000|2024-06-21 20:10:00|989.55|981.55|984.65|976.65|989.95|981.95|984.65|976.65|212
1719000900000|2024-06-21 20:15:00|984.6|976.6|987.8|979.8|987.8|979.8|984.25|976.25|146
1719001200000|2024-06-21 20:20:00|988.55|980.55|985.75|977.75|989.25|981.25|984.95|976.95|203
1719001500000|2024-06-21 20:25:00|985.7|977.7|986.3|978.3|986.9|978.9|984.55|976.55|141
1719001800000|2024-06-21 20:30:00|986.2|978.2|980.8|972.8|986.2|978.2|979.95|971.95|257
1719002100000|2024-06-21 20:35:00|980.85|972.85|979.4|971.4|981.75|973.75|979.4|971.4|237
1719002400000|2024-06-21 20:40:00|979.45|971.45|980.47|972.47|981.73|973.73|979.3|971.3|292
1719002700000|2024-06-21 20:45:00|980.5|972.5|980.52|972.52|981.73|973.73|980.16|972.16|398
1719003000000|2024-06-21 20:50:00|980.51|972.51|980.36|972.36|980.75|972.75|979.04|971.04|413
1719003300000|2024-06-21 20:55:00|980.32|972.32|981.63|973.63|981.97|973.97|980.31|972.31|246
1719039600000|2024-06-22 07:00:00|1007.38|999.38|1004.25|996.25|1008.72|1000.72|1002.96|994.96|673
1719039900000|2024-06-22 07:05:00|1004.28|996.28|1005.5|997.5|1008.55|1000.55|1004.28|996.28|511
1719040200000|2024-06-22 07:10:00|1005.63|997.63|1004.05|996.05|1005.65|997.65|1002.44|994.44|618
1719040500000|2024-06-22 07:15:00|1004.07|996.07|1005.62|997.62|1006.48|998.48|1002.64|994.64|629
1719040800000|2024-06-22 07:20:00|1005.61|997.61|1006.49|998.49|1006.9|998.9|1005.2|997.2|463
1719041100000|2024-06-22 07:25:00|1006.5|998.5|1006.83|998.83|1007.33|999.33|1005.2|997.2|458
1719041400000|2024-06-22 07:30:00|1006.81|998.81|1007.27|999.27|1007.31|999.31|1005.22|997.22|443
1719041700000|2024-06-22 07:35:00|1007.28|999.28|1007.2|999.2|1007.98|999.98|1006.31|998.31|468
1719042000000|2024-06-22 07:40:00|1007.15|999.15|1003.03|995.03|1007.18|999.18|1002.75|994.75|592
1719042300000|2024-06-22 07:45:00|1002.98|994.98|1004.49|996.49|1004.85|996.85|1002.64|994.64|443
1719042600000|2024-06-22 07:50:00|1004.54|996.54|1004.26|996.26|1005.49|997.49|1003.36|995.36|433
1719042900000|2024-06-22 07:55:00|1004.3|996.3|1003.53|995.53|1004.46|996.46|1002.24|994.24|549
1719043200000|2024-06-22 08:00:00|1003.52|995.52|1005.54|997.54|1006.8|998.8|1001.02|993.02|632
1719043500000|2024-06-22 08:05:00|1005.53|997.53|1002.73|994.73|1005.79|997.79|1001.38|993.38|738
1719043800000|2024-06-22 08:10:00|1002.64|994.64|1004.06|996.06|1005.83|997.83|1001.59|993.59|488
1719044100000|2024-06-22 08:15:00|1004.05|996.05|1001.54|993.54|1004.48|996.48|1001.44|993.44|571
1719044400000|2024-06-22 08:20:00|1001.51|993.51|997.73|989.73|1001.63|993.63|997.55|989.55|642
1719044700000|2024-06-22 08:25:00|997.68|989.68|999|991|999|991|996.47|988.47|452
1719045000000|2024-06-22 08:30:00|999.28|991.28|999.29|991.29|1001.99|993.99|998.55|990.55|541
1719045300000|2024-06-22 08:35:00|999.28|991.28|998.49|990.49|1001.53|993.53|998.08|990.08|459
1719045600000|2024-06-22 08:40:00|998.45|990.45|998.61|990.61|999.71|991.71|996.54|988.54|424
1719045900000|2024-06-22 08:45:00|998.65|990.65|1003.57|995.57|1003.58|995.58|998.04|990.04|417
1719046200000|2024-06-22 08:50:00|1003.52|995.52|1001.4|993.4|1003.89|995.89|1001.37|993.37|454
1719046500000|2024-06-22 08:55:00|1001.42|993.42|1001.47|993.47|1002.01|994.01|999.97|991.97|372
1719046800000|2024-06-22 09:00:00|1001.51|993.51|1001.88|993.88|1004.67|996.67|1000.73|992.73|562
1719047100000|2024-06-22 09:05:00|1001.89|993.89|1002.92|994.92|1003.15|995.15|1000.79|992.79|461
1719047400000|2024-06-22 09:10:00|1002.96|994.96|1002.9|994.9|1002.96|994.96|1000.97|992.97|505
1719047700000|2024-06-22 09:15:00|1002.86|994.86|1003.15|995.15|1004.1|996.1|1001.44|993.44|640
1719048000000|2024-06-22 09:20:00|1003.18|995.18|1003.09|995.09|1004.53|996.53|1001.85|993.85|527
1719048300000|2024-06-22 09:25:00|1003.08|995.08|1005.14|997.14|1005.18|997.18|1002.37|994.37|498
1719048600000|2024-06-22 09:30:00|1005.1|997.1|1003.84|995.84|1006.1|998.1|1002.48|994.48|551
1719048900000|2024-06-22 09:35:00|1003.83|995.83|1002.34|994.34|1004.81|996.81|1002.09|994.09|525
1719049200000|2024-06-22 09:40:00|1002.37|994.37|1003.73|995.73|1003.85|995.85|1001.66|993.66|467
1719049500000|2024-06-22 09:45:00|1003.77|995.77|1005.05|997.05|1005.27|997.27|1002.6|994.6|359
1719049800000|2024-06-22 09:50:00|1005.11|997.11|1009.88|1001.88|1012.78|1004.78|1004.88|996.88|465
1719050100000|2024-06-22 09:55:00|1009.83|1001.83|1008.91|1000.91|1011.28|1003.28|1008.89|1000.89|440
1719050400000|2024-06-22 10:00:00|1008.89|1000.89|1005.36|997.36|1009.84|1001.84|1005.23|997.23|499
1719050700000|2024-06-22 10:05:00|1005.37|997.37|1008.23|1000.23|1008.38|1000.38|1003.72|995.72|530
1719051000000|2024-06-22 10:10:00|1008.22|1000.22|1005.8|997.8|1008.63|1000.63|1004.99|996.99|480
1719051300000|2024-06-22 10:15:00|1005.76|997.76|1003.25|995.25|1007.33|999.33|1003.23|995.23|554
1719051600000|2024-06-22 10:20:00|1003.27|995.27|1003.94|995.94|1006.42|998.42|1003.02|995.02|620
1719051900000|2024-06-22 10:25:00|1003.97|995.97|1002.22|994.22|1004.14|996.14|1002.08|994.08|538
1719052200000|2024-06-22 10:30:00|1002.15|994.15|1002.32|994.32|1003.17|995.17|1002.02|994.02|209
1719052500000|2024-06-22 10:35:00|1002.88|994.88|999.85|991.85|1004.01|996.01|999.64|991.64|501
1719052800000|2024-06-22 10:40:00|999.92|991.92|1000.98|992.98|1002.13|994.13|999.62|991.62|364
1719053100000|2024-06-22 10:45:00|1000.99|992.99|1000.66|992.66|1001.01|993.01|999.94|991.94|392
1719053400000|2024-06-22 10:50:00|1000.67|992.67|992.05|984.05|1002.1|994.1|991.99|983.99|642
1719053700000|2024-06-22 10:55:00|992.01|984.01|991.72|983.72|992.7|984.7|988.82|980.82|530
1719054000000|2024-06-22 11:00:00|991.71|983.71|987.55|979.55|992.72|984.72|987.07|979.07|537
1719054300000|2024-06-22 11:05:00|987.54|979.54|988.2|980.2|989.22|981.22|986.75|978.75|515
1719054600000|2024-06-22 11:10:00|988.21|980.21|987.34|979.34|988.39|980.39|984.9|976.9|463
1719054900000|2024-06-22 11:15:00|987.24|979.24|989.04|981.04|989.07|981.07|985.97|977.97|425
1719055200000|2024-06-22 11:20:00|989.14|981.14|988.34|980.34|990.04|982.04|987.59|979.59|403
1719055500000|2024-06-22 11:25:00|988.33|980.33|990.02|982.02|990.66|982.66|988.19|980.19|268
1719055800000|2024-06-22 11:30:00|990|982|989.7|981.7|990.47|982.47|988.9|980.9|200
1719056100000|2024-06-22 11:35:00|989.74|981.74|989.09|981.09|990.54|982.54|987.97|979.97|203
1719056400000|2024-06-22 11:40:00|989.08|981.08|989.89|981.89|989.99|981.99|987.99|979.99|266
1719056700000|2024-06-22 11:45:00|989.91|981.91|991.35|983.35|991.35|983.35|989.65|981.65|259
1719057000000|2024-06-22 11:50:00|991.3|983.3|991.3|983.3|991.94|983.94|991.19|983.19|292
1719057300000|2024-06-22 11:55:00|991.31|983.31|991.04|983.04|991.48|983.48|990.15|982.15|249
1719057600000|2024-06-22 12:00:00|991.08|983.08|989.8|981.8|991.72|983.72|989.65|981.65|421
1719057900000|2024-06-22 12:05:00|989.76|981.76|989.24|981.24|989.78|981.78|988.35|980.35|264
1719058200000|2024-06-22 12:10:00|989.17|981.17|990.45|982.45|991.23|983.23|988.9|980.9|308
1719058500000|2024-06-22 12:15:00|990.44|982.44|992.02|984.02|992.61|984.61|989.99|981.99|329
1719058800000|2024-06-22 12:20:00|991.99|983.99|992.99|984.99|993.2|985.2|990.98|982.98|306
1719059100000|2024-06-22 12:25:00|992.96|984.96|992.14|984.14|994.1|986.1|992.14|984.14|202
1719059400000|2024-06-22 12:30:00|992.13|984.13|994.44|986.44|994.44|986.44|991.63|983.63|264
1719059700000|2024-06-22 12:35:00|994.45|986.45|995.24|987.24|995.57|987.57|994.23|986.23|323
1719060000000|2024-06-22 12:40:00|995.32|987.32|993.38|985.38|995.32|987.32|992.17|984.17|387
1719060300000|2024-06-22 12:45:00|993.3|985.3|993.39|985.39|994.19|986.19|992.76|984.76|288
1719060600000|2024-06-22 12:50:00|993.38|985.38|995.47|987.47|995.53|987.53|993.29|985.29|360
1719060900000|2024-06-22 12:55:00|995.48|987.48|995.52|987.52|995.96|987.96|994.7|986.7|286
1719061200000|2024-06-22 13:00:00|995.4|987.4|994.67|986.67|995.44|987.44|993.76|985.76|445
1719061500000|2024-06-22 13:05:00|994.54|986.54|995.18|987.18|995.4|987.4|994.25|986.25|211
1719061800000|2024-06-22 13:10:00|995.21|987.21|995.53|987.53|996.12|988.12|994.91|986.91|235
1719062100000|2024-06-22 13:15:00|995.48|987.48|997.34|989.34|997.49|989.49|994.72|986.72|194
1719062400000|2024-06-22 13:20:00|997.4|989.4|998.27|990.27|998.33|990.33|997.24|989.24|175
1719062700000|2024-06-22 13:25:00|998.32|990.32|999.82|991.82|1000.28|992.28|997.84|989.84|293
1719063000000|2024-06-22 13:30:00|999.81|991.81|1000.3|992.3|1000.93|992.93|999.09|991.09|323
1719063300000|2024-06-22 13:35:00|1000.29|992.29|999.22|991.22|1000.32|992.32|998.3|990.3|357
1719063600000|2024-06-22 13:40:00|999.24|991.24|1001.65|993.65|1001.67|993.67|999.12|991.12|308
1719063900000|2024-06-22 13:45:00|1001.67|993.67|1000.62|992.62|1001.87|993.87|1000.37|992.37|242
1719064200000|2024-06-22 13:50:00|1000.63|992.63|996.54|988.54|1000.67|992.67|996.52|988.52|435
1719064500000|2024-06-22 13:55:00|996.6|988.6|995.37|987.37|996.9|988.9|992.67|984.67|530
1719064800000|2024-06-22 14:00:00|995.41|987.41|992.74|984.74|995.41|987.41|992.09|984.09|417
1719065100000|2024-06-22 14:05:00|992.78|984.78|995.18|987.18|995.88|987.88|992.29|984.29|355
1719065400000|2024-06-22 14:10:00|995.19|987.19|995.39|987.39|995.73|987.73|994.1|986.1|390
1719065700000|2024-06-22 14:15:00|995.3|987.3|997.19|989.19|997.19|989.19|995.04|987.04|227
1719066000000|2024-06-22 14:20:00|997.28|989.28|996.79|988.79|998.25|990.25|995.59|987.59|340
1719066300000|2024-06-22 14:25:00|996.8|988.8|998.07|990.07|998.16|990.16|996.77|988.77|311
1719066600000|2024-06-22 14:30:00|998.06|990.06|999.11|991.11|999.22|991.22|997.35|989.35|246
1719066900000|2024-06-22 14:35:00|999.08|991.08|999.26|991.26|999.55|991.55|998.9|990.9|134
1719067200000|2024-06-22 14:40:00|999.23|991.23|999.75|991.75|999.89|991.89|999.21|991.21|93
1719067500000|2024-06-22 14:45:00|999.76|991.76|1000.28|992.28|1000.5|992.5|999.61|991.61|177
1719067800000|2024-06-22 14:50:00|1000.23|992.23|996.79|988.79|1000.37|992.37|996.5|988.5|292
1719068100000|2024-06-22 14:55:00|996.8|988.8|999.06|991.06|999.06|991.06|996.75|988.75|258
1719068400000|2024-06-22 15:00:00|998.98|990.98|994.43|986.43|999.01|991.01|994.12|986.12|399
1719068700000|2024-06-22 15:05:00|994.4|986.4|998.43|990.43|998.71|990.71|994.19|986.19|387
1719069000000|2024-06-22 15:10:00|998.34|990.34|997.95|989.95|998.8|990.8|996.41|988.41|326
1719069300000|2024-06-22 15:15:00|997.91|989.91|998.66|990.66|999.39|991.39|997.59|989.59|333
1719069600000|2024-06-22 15:20:00|998.62|990.62|997.01|989.01|998.62|990.62|996.03|988.03|420
1719069900000|2024-06-22 15:25:00|997.04|989.04|997.28|989.28|997.46|989.46|996.15|988.15|272
1719070200000|2024-06-22 15:30:00|997.32|989.32|997.48|989.48|997.63|989.63|996.35|988.35|270
1719070500000|2024-06-22 15:35:00|997.53|989.53|995.28|987.28|998.47|990.47|995.13|987.13|277
1719070800000|2024-06-22 15:40:00|995.24|987.24|995.33|987.33|995.5|987.5|994.77|986.77|286
1719071100000|2024-06-22 15:45:00|995.38|987.38|996.28|988.28|996.37|988.37|995.12|987.12|232
1719071400000|2024-06-22 15:50:00|996.24|988.24|997.09|989.09|997.57|989.57|996.07|988.07|206
1719071700000|2024-06-22 15:55:00|997.02|989.02|997.54|989.54|998.05|990.05|997|989|186
1719072000000|2024-06-22 16:00:00|997.58|989.58|998.83|990.83|999.13|991.13|995.72|987.72|451
1719072300000|2024-06-22 16:05:00|998.85|990.85|996.29|988.29|998.85|990.85|996.09|988.09|326
1719072600000|2024-06-22 16:10:00|996.33|988.33|997.44|989.44|997.95|989.95|996.33|988.33|164
1719072900000|2024-06-22 16:15:00|997.48|989.48|999.97|991.97|1000.43|992.43|997.44|989.44|209
1719073200000|2024-06-22 16:20:00|999.98|991.98|998.83|990.83|1000.26|992.26|998.19|990.19|286
1719073500000|2024-06-22 16:25:00|998.84|990.84|998.79|990.79|998.88|990.88|997.98|989.98|269
1719073800000|2024-06-22 16:30:00|998.67|990.67|998.35|990.35|998.67|990.67|997.97|989.97|170
1719074100000|2024-06-22 16:35:00|998.36|990.36|997.33|989.33|998.47|990.47|996.68|988.68|165
1719074400000|2024-06-22 16:40:00|997.28|989.28|997.43|989.43|998.1|990.1|997.17|989.17|214
1719074700000|2024-06-22 16:45:00|997.41|989.41|996.14|988.14|997.6|989.6|996.13|988.13|255
1719075000000|2024-06-22 16:50:00|996.16|988.16|995.58|987.58|996.58|988.58|995.53|987.53|197
1719075300000|2024-06-22 16:55:00|995.57|987.57|996.48|988.48|996.48|988.48|995.48|987.48|195
1719075600000|2024-06-22 17:00:00|996.44|988.44|996.34|988.34|996.5|988.5|995.45|987.45|173
1719075900000|2024-06-22 17:05:00|996.4|988.4|996.3|988.3|996.52|988.52|994.83|986.83|195
1719076200000|2024-06-22 17:10:00|996.34|988.34|995.14|987.14|996.4|988.4|994.84|986.84|249
1719076500000|2024-06-22 17:15:00|995.22|987.22|995.15|987.15|995.59|987.59|994.82|986.82|207
1719076800000|2024-06-22 17:20:00|995.16|987.16|996.15|988.15|996.28|988.28|994.94|986.94|182
1719077100000|2024-06-22 17:25:00|996.23|988.23|996.14|988.14|996.78|988.78|995.79|987.79|142
1719077400000|2024-06-22 17:30:00|996.19|988.19|995.03|987.03|996.36|988.36|994.73|986.73|215
1719077700000|2024-06-22 17:35:00|995.05|987.05|994.08|986.08|996.21|988.21|993.72|985.72|180
1719078000000|2024-06-22 17:40:00|994.04|986.04|993.44|985.44|994.08|986.08|992.6|984.6|278
1719078300000|2024-06-22 17:45:00|993.42|985.42|993.3|985.3|993.43|985.43|992.5|984.5|240
1719078600000|2024-06-22 17:50:00|993.31|985.31|993.44|985.44|994.05|986.05|992.9|984.9|261
1719078900000|2024-06-22 17:55:00|993.41|985.41|993.97|985.97|994.39|986.39|993.29|985.29|335
1719079200000|2024-06-22 18:00:00|994.05|986.05|994.68|986.68|994.81|986.81|992.78|984.78|302
1719079500000|2024-06-22 18:05:00|994.78|986.78|994.6|986.6|995.65|987.65|994.51|986.51|215
1719079800000|2024-06-22 18:10:00|994.62|986.62|995.26|987.26|995.85|987.85|994.31|986.31|246
1719080100000|2024-06-22 18:15:00|995.3|987.3|995.32|987.32|995.55|987.55|994.98|986.98|196
1719080400000|2024-06-22 18:20:00|995.36|987.36|995.39|987.39|995.77|987.77|994.89|986.89|164
1719080700000|2024-06-22 18:25:00|995.38|987.38|994.57|986.57|995.38|987.38|994.14|986.14|209
1719081000000|2024-06-22 18:30:00|994.59|986.59|992.38|984.38|994.59|986.59|992.35|984.35|190
1719081300000|2024-06-22 18:35:00|992.35|984.35|992.68|984.68|992.99|984.99|992.35|984.35|199
1719081600000|2024-06-22 18:40:00|992.69|984.69|991.91|983.91|993.14|985.14|991.91|983.91|141
1719081900000|2024-06-22 18:45:00|991.87|983.87|991.25|983.25|991.87|983.87|991.1|983.1|151
1719082200000|2024-06-22 18:50:00|991.24|983.24|991.58|983.58|991.84|983.84|990.79|982.79|141
1719082500000|2024-06-22 18:55:00|991.57|983.57|992.19|984.19|992.78|984.78|991.39|983.39|198
1719082800000|2024-06-22 19:00:00|992.23|984.23|989.65|981.65|992.23|984.23|989.08|981.08|314
1719083100000|2024-06-22 19:05:00|989.74|981.74|989.83|981.83|991.45|983.45|989.72|981.72|236
1719083400000|2024-06-22 19:10:00|989.79|981.79|990.74|982.74|990.95|982.95|989.36|981.36|204
1719083700000|2024-06-22 19:15:00|990.73|982.73|993.01|985.01|993.1|985.1|990.69|982.69|210
1719084000000|2024-06-22 19:20:00|992.99|984.99|991.99|983.99|993.4|985.4|990.46|982.46|325
1719084300000|2024-06-22 19:25:00|991.85|983.85|990.69|982.69|991.88|983.88|990.47|982.47|308
1719084600000|2024-06-22 19:30:00|990.68|982.68|990.25|982.25|990.93|982.93|989.77|981.77|245
1719084900000|2024-06-22 19:35:00|990.22|982.22|991.55|983.55|991.69|983.69|990.14|982.14|169
1719085200000|2024-06-22 19:40:00|991.54|983.54|993.16|985.16|993.33|985.33|991.38|983.38|188
1719085500000|2024-06-22 19:45:00|993.15|985.15|994.42|986.42|995.03|987.03|993.15|985.15|168
1719085800000|2024-06-22 19:50:00|994.38|986.38|994.68|986.68|994.68|986.68|993.22|985.22|192
1719086100000|2024-06-22 19:55:00|994.65|986.65|993.84|985.84|994.65|986.65|992.9|984.9|228
1719086400000|2024-06-22 20:00:00|993.85|985.85|992.54|984.54|994|986|992.54|984.54|230
1719086700000|2024-06-22 20:05:00|992.55|984.55|990.29|982.29|992.95|984.95|990.04|982.04|186
1719087000000|2024-06-22 20:10:00|990.3|982.3|989.51|981.51|990.84|982.84|986.59|978.59|379
1719087300000|2024-06-22 20:15:00|989.5|981.5|991.1|983.1|991.14|983.14|987.94|979.94|355
1719087600000|2024-06-22 20:20:00|991.11|983.11|993|985|993.05|985.05|991.04|983.04|178
1719087900000|2024-06-22 20:25:00|992.99|984.99|990.88|982.88|992.99|984.99|990.57|982.57|192
1719088200000|2024-06-22 20:30:00|990.82|982.82|989.7|981.7|991.05|983.05|989.7|981.7|255
1719088500000|2024-06-22 20:35:00|989.74|981.74|989.94|981.94|990.23|982.23|989.1|981.1|175
1719088800000|2024-06-22 20:40:00|989.93|981.93|989.59|981.59|989.98|981.98|988.79|980.79|190
1719089100000|2024-06-22 20:45:00|989.63|981.63|990.21|982.21|990.21|982.21|989.23|981.23|154
1719089400000|2024-06-22 20:50:00|990.18|982.18|990.19|982.19|990.21|982.21|989.75|981.75|100
1719089700000|2024-06-22 20:55:00|990.2|982.2|989.69|981.69|990.43|982.43|989.58|981.58|94
1719090000000|2024-06-22 21:00:00|989.66|981.66|989.98|981.98|990.08|982.08|988.83|980.83|218
1719090300000|2024-06-22 21:05:00|989.96|981.96|989.19|981.19|989.98|981.98|988.29|980.29|119
1719090600000|2024-06-22 21:10:00|989.18|981.18|988.94|980.94|989.35|981.35|988.67|980.67|98
1719090900000|2024-06-22 21:15:00|988.93|980.93|989.24|981.24|989.37|981.37|988.93|980.93|74
1719091200000|2024-06-22 21:20:00|989.23|981.23|988.25|980.25|989.23|981.23|988.21|980.21|91
1719091500000|2024-06-22 21:25:00|988.24|980.24|988.5|980.5|988.93|980.93|987.94|979.94|108
1719091800000|2024-06-22 21:30:00|988.51|980.51|989.46|981.46|989.47|981.47|988.28|980.28|223
1719092100000|2024-06-22 21:35:00|989.41|981.41|989|981|989.51|981.51|988.91|980.91|95
1719092400000|2024-06-22 21:40:00|988.96|980.96|988.02|980.02|989.1|981.1|987.89|979.89|116
1719092700000|2024-06-22 21:45:00|988.05|980.05|988.53|980.53|988.55|980.55|988.01|980.01|87
1719093000000|2024-06-22 21:50:00|988.54|980.54|990.53|982.53|990.53|982.53|988.38|980.38|167
1719093300000|2024-06-22 21:55:00|990.5|982.5|990.65|982.65|990.92|982.92|990.4|982.4|205
1719093600000|2024-06-22 22:00:00|990.66|982.66|990.08|982.08|990.67|982.67|990|982|132
1719093900000|2024-06-22 22:05:00|990.09|982.09|988.65|980.65|990.09|982.09|988.02|980.02|180
1719094200000|2024-06-22 22:10:00|988.69|980.69|987.79|979.79|989.44|981.44|987.35|979.35|238
1719094500000|2024-06-22 22:15:00|987.78|979.78|988.19|980.19|988.54|980.54|986.14|978.14|303
1719094800000|2024-06-22 22:20:00|988.11|980.11|988.89|980.89|989.1|981.1|987.25|979.25|201
1719095100000|2024-06-22 22:25:00|988.88|980.88|989.95|981.95|990.08|982.08|988.84|980.84|179
1719095400000|2024-06-22 22:30:00|989.97|981.97|990.13|982.13|990.16|982.16|989.01|981.01|161
1719095700000|2024-06-22 22:35:00|990.14|982.14|989.67|981.67|990.32|982.32|989.53|981.53|158
1719096000000|2024-06-22 22:40:00|989.7|981.7|990.47|982.47|990.53|982.53|989.7|981.7|136
1719096300000|2024-06-22 22:45:00|990.48|982.48|990.34|982.34|990.87|982.87|990.12|982.12|106
1719096600000|2024-06-22 22:50:00|990.33|982.33|989.69|981.69|990.41|982.41|989.44|981.44|142
1719096900000|2024-06-22 22:55:00|989.74|981.74|989.09|981.09|990.38|982.38|988.4|980.4|138
1719097200000|2024-06-22 23:00:00|989.05|981.05|988.94|980.94|989.98|981.98|988.43|980.43|164
1719097500000|2024-06-22 23:05:00|988.99|980.99|989.09|981.09|989.78|981.78|988.95|980.95|117
1719097800000|2024-06-22 23:10:00|989.13|981.13|990.58|982.58|991.23|983.23|989.04|981.04|150
1719098100000|2024-06-22 23:15:00|990.5|982.5|990.86|982.86|990.96|982.96|988.86|980.86|318
1719098400000|2024-06-22 23:20:00|990.9|982.9|990.22|982.22|991.28|983.28|990.16|982.16|138
1719098700000|2024-06-22 23:25:00|990.19|982.19|988.63|980.63|990.19|982.19|988.36|980.36|250
1719099000000|2024-06-22 23:30:00|988.62|980.62|989.2|981.2|990.2|982.2|988.62|980.62|299
1719099300000|2024-06-22 23:35:00|989.16|981.16|986.58|978.58|989.16|981.16|986.56|978.56|332
1719099600000|2024-06-22 23:40:00|986.61|978.61|987.65|979.65|988.41|980.41|986.49|978.49|298
1719099900000|2024-06-22 23:45:00|987.69|979.69|987.85|979.85|989.03|981.03|987.19|979.19|284
1719100200000|2024-06-22 23:50:00|987.89|979.89|988.15|980.15|988.34|980.34|987.43|979.43|216
1719100500000|2024-06-22 23:55:00|988.11|980.11|987.93|979.93|989.03|981.03|987.47|979.47|323
1719100800000|2024-06-23 00:00:00|988|980|987.23|979.23|988.2|980.2|986.64|978.64|539
1719101100000|2024-06-23 00:05:00|987.31|979.31|989.85|981.85|990.04|982.04|987.29|979.29|394
1719101400000|2024-06-23 00:10:00|989.89|981.89|991.34|983.34|991.4|983.4|988.17|980.17|587
1719101700000|2024-06-23 00:15:00|991.3|983.3|993.99|985.99|994.12|986.12|990.88|982.88|454
1719102000000|2024-06-23 00:20:00|994.05|986.05|995.2|987.2|995.36|987.36|993.68|985.68|354
1719102300000|2024-06-23 00:25:00|995.21|987.21|996.77|988.77|997.75|989.75|994.46|986.46|362
1719102600000|2024-06-23 00:30:00|996.73|988.73|997.53|989.53|999.03|991.03|995.94|987.94|493
1719102900000|2024-06-23 00:35:00|997.49|989.49|995.85|987.85|999.06|991.06|995.15|987.15|426
1719103200000|2024-06-23 00:40:00|995.89|987.89|997.77|989.77|997.85|989.85|995.1|987.1|255
1719103500000|2024-06-23 00:45:00|997.58|989.58|997.96|989.96|998.65|990.65|996.36|988.36|339
1719103800000|2024-06-23 00:50:00|997.93|989.93|996.58|988.58|997.93|989.93|995.48|987.48|417
1719104100000|2024-06-23 00:55:00|996.5|988.5|996.23|988.23|996.55|988.55|995.18|987.18|361
1719104400000|2024-06-23 01:00:00|996.32|988.32|998.65|990.65|999.67|991.67|996.21|988.21|375
1719104700000|2024-06-23 01:05:00|998.63|990.63|999.09|991.09|999.6|991.6|997.02|989.02|338
1719105000000|2024-06-23 01:10:00|999.08|991.08|996.46|988.46|999.08|991.08|995.52|987.52|407
1719105300000|2024-06-23 01:15:00|996.45|988.45|998.89|990.89|998.98|990.98|995.8|987.8|364
1719105600000|2024-06-23 01:20:00|998.88|990.88|998.12|990.12|998.88|990.88|997.45|989.45|312
1719105900000|2024-06-23 01:25:00|998|990|997.04|989.04|998|990|996.62|988.62|323
1719106200000|2024-06-23 01:30:00|997.08|989.08|998.34|990.34|998.46|990.46|995.69|987.69|348
1719106500000|2024-06-23 01:35:00|998.37|990.37|997.45|989.45|998.51|990.51|996.33|988.33|364
1719106800000|2024-06-23 01:40:00|997.48|989.48|998.93|990.93|999.53|991.53|996.87|988.87|274
1719107100000|2024-06-23 01:45:00|998.82|990.82|1000.43|992.43|1001.12|993.12|998|990|363
1719107400000|2024-06-23 01:50:00|1000.41|992.41|1000.6|992.6|1001.49|993.49|999.79|991.79|329
1719107700000|2024-06-23 01:55:00|1000.54|992.54|1000.04|992.04|1000.9|992.9|999.38|991.38|270
1719108000000|2024-06-23 02:00:00|1000|992|999.79|991.79|1000.7|992.7|999.05|991.05|300
1719108300000|2024-06-23 02:05:00|999.78|991.78|999.69|991.69|1000.98|992.98|999.33|991.33|250
1719108600000|2024-06-23 02:10:00|999.65|991.65|1000.74|992.74|1001.2|993.2|999.6|991.6|234
1719108900000|2024-06-23 02:15:00|1000.73|992.73|999.85|991.85|1000.97|992.97|999.6|991.6|301
1719109200000|2024-06-23 02:20:00|999.84|991.84|999.04|991.04|999.84|991.84|997.55|989.55|292
1719109500000|2024-06-23 02:25:00|999.03|991.03|995.97|987.97|999.04|991.04|995.93|987.93|265
1719109800000|2024-06-23 02:30:00|995.96|987.96|994.2|986.2|996.53|988.53|994.19|986.19|381
1719110100000|2024-06-23 02:35:00|994.18|986.18|995.08|987.08|995.22|987.22|993.09|985.09|318
1719110400000|2024-06-23 02:40:00|995.04|987.04|993.63|985.63|996.4|988.4|993.5|985.5|304
1719110700000|2024-06-23 02:45:00|993.64|985.64|993.98|985.98|994.31|986.31|992.64|984.64|416
1719111000000|2024-06-23 02:50:00|993.97|985.97|994.89|986.89|995.19|987.19|993.97|985.97|330
1719111300000|2024-06-23 02:55:00|994.85|986.85|996.54|988.54|996.54|988.54|993.67|985.67|335
1719111600000|2024-06-23 03:00:00|996.56|988.56|997.45|989.45|997.71|989.71|995.59|987.59|321
1719111900000|2024-06-23 03:05:00|997.41|989.41|996.88|988.88|997.62|989.62|995.91|987.91|271
1719112200000|2024-06-23 03:10:00|996.89|988.89|995.09|987.09|997.71|989.71|994.93|986.93|425
1719112500000|2024-06-23 03:15:00|995.13|987.13|995.69|987.69|995.82|987.82|994.21|986.21|341
1719112800000|2024-06-23 03:20:00|995.51|987.51|996.18|988.18|998|990|995.3|987.3|398
1719113100000|2024-06-23 03:25:00|996.19|988.19|996.12|988.12|996.53|988.53|995.1|987.1|301
1719113400000|2024-06-23 03:30:00|996.14|988.14|995.64|987.64|997.6|989.6|995.5|987.5|274
1719113700000|2024-06-23 03:35:00|995.67|987.67|996.91|988.91|996.99|988.99|995.15|987.15|316
1719114000000|2024-06-23 03:40:00|996.92|988.92|996.84|988.84|998.03|990.03|996.31|988.31|322
1719114300000|2024-06-23 03:45:00|996.93|988.93|997.24|989.24|998.1|990.1|996.72|988.72|298
1719114600000|2024-06-23 03:50:00|997.27|989.27|998.75|990.75|998.84|990.84|997.27|989.27|227
1719114900000|2024-06-23 03:55:00|998.69|990.69|999.73|991.73|999.89|991.89|998.43|990.43|311
1719115200000|2024-06-23 04:00:00|999.76|991.76|1000.06|992.06|1000.53|992.53|999.34|991.34|333
1719115500000|2024-06-23 04:05:00|1000.03|992.03|999.58|991.58|1000.23|992.23|999.42|991.42|289
1719115800000|2024-06-23 04:10:00|999.59|991.59|1000.92|992.92|1000.92|992.92|997.54|989.54|229
1719116100000|2024-06-23 04:15:00|1000.91|992.91|1002.68|994.68|1002.72|994.72|1000.84|992.84|310
1719116400000|2024-06-23 04:20:00|1002.66|994.66|1002.5|994.5|1002.68|994.68|1001.34|993.34|318
1719116700000|2024-06-23 04:25:00|1002.46|994.46|1003.11|995.11|1003.58|995.58|1001.66|993.66|332
1719117000000|2024-06-23 04:30:00|1002.98|994.98|1004.29|996.29|1004.39|996.39|1002.92|994.92|263
1719117300000|2024-06-23 04:35:00|1004.3|996.3|1009.48|1001.48|1012.4|1004.4|1003.45|995.45|376
1719117600000|2024-06-23 04:40:00|1009.53|1001.53|1005.36|997.36|1009.53|1001.53|1005.26|997.26|289
1719117900000|2024-06-23 04:45:00|1005.35|997.35|1003.54|995.54|1005.46|997.46|1002.43|994.43|305
1719118200000|2024-06-23 04:50:00|1003.61|995.61|1004.08|996.08|1004.27|996.27|1002.46|994.46|251
1719118500000|2024-06-23 04:55:00|1004.16|996.16|1005|997|1005|997|1002.76|994.76|294
1719118800000|2024-06-23 05:00:00|1004.98|996.98|1006.73|998.73|1007.41|999.41|1004.95|996.95|243
1719119100000|2024-06-23 05:05:00|1006.68|998.68|1005.24|997.24|1006.68|998.68|1005.06|997.06|209
1719119400000|2024-06-23 05:10:00|1005.23|997.23|1004.2|996.2|1005.24|997.24|1003.3|995.3|365
1719119700000|2024-06-23 05:15:00|1004.21|996.21|1001.72|993.72|1004.23|996.23|1001.21|993.21|476
1719120000000|2024-06-23 05:20:00|1001.71|993.71|1002.65|994.65|1003.32|995.32|1001.5|993.5|358
1719120300000|2024-06-23 05:25:00|1002.66|994.66|1002.39|994.39|1002.7|994.7|1001.18|993.18|297
1719120600000|2024-06-23 05:30:00|1002.35|994.35|1003|995|1003.58|995.58|1002.13|994.13|274
1719120900000|2024-06-23 05:35:00|1002.98|994.98|1001.51|993.51|1003|995|1001.31|993.31|261
1719121200000|2024-06-23 05:40:00|1001.53|993.53|1002.28|994.28|1003.12|995.12|1001.49|993.49|267
1719121500000|2024-06-23 05:45:00|1002.25|994.25|1002.38|994.38|1003.38|995.38|1002.15|994.15|236
1719121800000|2024-06-23 05:50:00|1002.43|994.43|1003.06|995.06|1003.3|995.3|1002.23|994.23|218
1719122100000|2024-06-23 05:55:00|1003.05|995.05|1002.38|994.38|1003.61|995.61|1002.12|994.12|247
1719122400000|2024-06-23 06:00:00|1002.31|994.31|1003.64|995.64|1003.78|995.78|1001.89|993.89|317
1719122700000|2024-06-23 06:05:00|1003.63|995.63|1003.83|995.83|1005.12|997.12|1003.38|995.38|243
1719123000000|2024-06-23 06:10:00|1003.84|995.84|1004.23|996.23|1004.73|996.73|1003.55|995.55|261
1719123300000|2024-06-23 06:15:00|1004.25|996.25|1004.33|996.33|1004.58|996.58|1003.13|995.13|263
1719123600000|2024-06-23 06:20:00|1004.34|996.34|1007.41|999.41|1007.42|999.42|1004.16|996.16|247
1719123900000|2024-06-23 06:25:00|1007.42|999.42|1008.16|1000.16|1008.53|1000.53|1006.37|998.37|231
1719124200000|2024-06-23 06:30:00|1008.2|1000.2|1009.13|1001.13|1010.86|1002.86|1008.2|1000.2|352
1719124500000|2024-06-23 06:35:00|1009.09|1001.09|1010.72|1002.72|1011.86|1003.86|1007.79|999.79|401
1719124800000|2024-06-23 06:40:00|1010.73|1002.73|1010.44|1002.44|1011.42|1003.42|1009.53|1001.53|334
1719125100000|2024-06-23 06:45:00|1010.43|1002.43|1008.56|1000.56|1010.83|1002.83|1008.54|1000.54|418
1719125400000|2024-06-23 06:50:00|1008.52|1000.52|1007.22|999.22|1008.53|1000.53|1006.54|998.54|336
1719125700000|2024-06-23 06:55:00|1007.25|999.25|1006.05|998.05|1007.55|999.55|1006.03|998.03|282
1719126000000|2024-06-23 07:00:00|1006.09|998.09|1004.04|996.04|1006.13|998.13|1003.41|995.41|358
1719126300000|2024-06-23 07:05:00|1004.07|996.07|1004.04|996.04|1004.57|996.57|1002.36|994.36|350
1719126600000|2024-06-23 07:10:00|1004.05|996.05|1003.97|995.97|1004.62|996.62|1003.26|995.26|312
1719126900000|2024-06-23 07:15:00|1003.98|995.98|1003.28|995.28|1004.32|996.32|1002.85|994.85|304
1719127200000|2024-06-23 07:20:00|1003.29|995.29|1003.8|995.8|1004.51|996.51|1003.05|995.05|283
1719127500000|2024-06-23 07:25:00|1003.84|995.84|1003.79|995.79|1004.24|996.24|1003.23|995.23|285
1719127800000|2024-06-23 07:30:00|1003.83|995.83|1002.88|994.88|1003.92|995.92|1002.45|994.45|301
1719128100000|2024-06-23 07:35:00|1002.87|994.87|1002.95|994.95|1003.38|995.38|1002.53|994.53|259
1719128400000|2024-06-23 07:40:00|1002.99|994.99|1002.82|994.82|1003.08|995.08|1002.55|994.55|306
1719128700000|2024-06-23 07:45:00|1002.79|994.79|999.87|991.87|1003.3|995.3|999.75|991.75|430
1719129000000|2024-06-23 07:50:00|999.84|991.84|1002.26|994.26|1002.29|994.29|999.35|991.35|300
1719129300000|2024-06-23 07:55:00|1002.21|994.21|1004.71|996.71|1005.47|997.47|1001.75|993.75|301
1719129600000|2024-06-23 08:00:00|1004.7|996.7|1002.94|994.94|1005.39|997.39|1002.7|994.7|399
1719129900000|2024-06-23 08:05:00|1002.99|994.99|1004.26|996.26|1004.36|996.36|1002.99|994.99|377
1719130200000|2024-06-23 08:10:00|1004.28|996.28|1003.83|995.83|1005.3|997.3|1003.09|995.09|342
1719130500000|2024-06-23 08:15:00|1003.84|995.84|1004.47|996.47|1004.87|996.87|1003.55|995.55|260
1719130800000|2024-06-23 08:20:00|1004.78|996.78|1006.68|998.68|1006.94|998.94|1004.78|996.78|249
1719131100000|2024-06-23 08:25:00|1006.67|998.67|1005.58|997.58|1006.67|998.67|1005.49|997.49|262
1719131400000|2024-06-23 08:30:00|1005.57|997.57|1003.8|995.8|1006.24|998.24|1003.59|995.59|324
1719131700000|2024-06-23 08:35:00|1003.83|995.83|1005.07|997.07|1005.08|997.08|1002.72|994.72|332
1719132000000|2024-06-23 08:40:00|1005.11|997.11|1010.56|1002.56|1010.72|1002.72|1004.63|996.63|397
1719132300000|2024-06-23 08:45:00|1010.65|1002.65|1010.87|1002.87|1012.14|1004.14|1010.19|1002.19|280
1719132600000|2024-06-23 08:50:00|1010.89|1002.89|1011.69|1003.69|1011.87|1003.87|1010.84|1002.84|256
1719132900000|2024-06-23 08:55:00|1011.71|1003.71|1010.24|1002.24|1011.71|1003.71|1009.44|1001.44|301
1719133200000|2024-06-23 09:00:00|1010.25|1002.25|1009.57|1001.57|1010.84|1002.84|1008.14|1000.14|408
1719133500000|2024-06-23 09:05:00|1009.66|1001.66|1010.82|1002.82|1010.87|1002.87|1008.97|1000.97|247
1719133800000|2024-06-23 09:10:00|1010.78|1002.78|1009.77|1001.77|1011.17|1003.17|1009.63|1001.63|264
1719134100000|2024-06-23 09:15:00|1009.78|1001.78|1010.29|1002.29|1010.87|1002.87|1009.42|1001.42|233
1719134400000|2024-06-23 09:20:00|1010.38|1002.38|1010.33|1002.33|1010.64|1002.64|1009.64|1001.64|159
1719134700000|2024-06-23 09:25:00|1010.44|1002.44|1009.26|1001.26|1010.51|1002.51|1009.26|1001.26|157
1719135000000|2024-06-23 09:30:00|1009.24|1001.24|1009.31|1001.31|1009.87|1001.87|1008.47|1000.47|341
1719135300000|2024-06-23 09:35:00|1009.34|1001.34|1009.26|1001.26|1010.55|1002.55|1008.87|1000.87|345
1719135600000|2024-06-23 09:40:00|1009.28|1001.28|1010.19|1002.19|1010.34|1002.34|1008.92|1000.92|307
1719135900000|2024-06-23 09:45:00|1010.14|1002.14|1009.63|1001.63|1010.26|1002.26|1008.51|1000.51|376
1719136200000|2024-06-23 09:50:00|1009.61|1001.61|1010.25|1002.25|1010.54|1002.54|1008.58|1000.58|300
1719136500000|2024-06-23 09:55:00|1010.28|1002.28|1010.21|1002.21|1010.39|1002.39|1008.96|1000.96|219
1719136800000|2024-06-23 10:00:00|1010.17|1002.17|1009.25|1001.25|1010.51|1002.51|1008.8|1000.8|249
1719137100000|2024-06-23 10:05:00|1009.16|1001.16|1007.79|999.79|1010.21|1002.21|1007.77|999.77|255
1719137400000|2024-06-23 10:10:00|1007.71|999.71|1008.28|1000.28|1008.42|1000.42|1006.29|998.29|444
1719137700000|2024-06-23 10:15:00|1008.31|1000.31|1008.8|1000.8|1009.32|1001.32|1008.03|1000.03|350
1719138000000|2024-06-23 10:20:00|1008.81|1000.81|1007.11|999.11|1009.58|1001.58|1006.65|998.65|356
1719138300000|2024-06-23 10:25:00|1007.12|999.12|1009.05|1001.05|1009.08|1001.08|1006.97|998.97|270
1719138600000|2024-06-23 10:30:00|1009|1001|1007.43|999.43|1009.08|1001.08|1006.9|998.9|318
1719138900000|2024-06-23 10:35:00|1007.42|999.42|1005.63|997.63|1007.42|999.42|1005.33|997.33|265
1719139200000|2024-06-23 10:40:00|1005.62|997.62|1004.43|996.43|1005.93|997.93|1004.27|996.27|311
1719139500000|2024-06-23 10:45:00|1004.42|996.42|1004.63|996.63|1005.09|997.09|1002.35|994.35|496
1719139800000|2024-06-23 10:50:00|1004.61|996.61|1004.61|996.61|1004.81|996.81|1003.61|995.61|337
1719140100000|2024-06-23 10:55:00|1004.63|996.63|1005.96|997.96|1006.83|998.83|1004.52|996.52|296
1719140400000|2024-06-23 11:00:00|1005.91|997.91|1003.96|995.96|1006.69|998.69|1002.91|994.91|535
1719140700000|2024-06-23 11:05:00|1003.97|995.97|1006.14|998.14|1006.17|998.17|1003.97|995.97|316
1719141000000|2024-06-23 11:10:00|1006.15|998.15|1006.09|998.09|1007.1|999.1|1005.14|997.14|296
1719141300000|2024-06-23 11:15:00|1006.07|998.07|1007.57|999.57|1007.62|999.62|1005.89|997.89|223
1719141600000|2024-06-23 11:20:00|1007.52|999.52|1006.19|998.19|1008.13|1000.13|1005.69|997.69|250
1719141900000|2024-06-23 11:25:00|1006.24|998.24|1007.35|999.35|1007.74|999.74|1006.21|998.21|230
1719142200000|2024-06-23 11:30:00|1007.27|999.27|1008.43|1000.43|1008.56|1000.56|1007.27|999.27|210
1719142500000|2024-06-23 11:35:00|1008.42|1000.42|1008.64|1000.64|1008.94|1000.94|1008.16|1000.16|183
1719142800000|2024-06-23 11:40:00|1008.69|1000.69|1007.73|999.73|1010.08|1002.08|1007.35|999.35|383
1719143100000|2024-06-23 11:45:00|1007.72|999.72|1009.56|1001.56|1009.77|1001.77|1007.63|999.63|462
1719143400000|2024-06-23 11:50:00|1009.57|1001.57|1010.49|1002.49|1010.55|1002.55|1008.02|1000.02|342
1719143700000|2024-06-23 11:55:00|1010.46|1002.46|1011.45|1003.45|1011.66|1003.66|1010.32|1002.32|271
1719144000000|2024-06-23 12:00:00|1011.52|1003.52|1011.2|1003.2|1012.1|1004.1|1010.2|1002.2|389
1719144300000|2024-06-23 12:05:00|1011.17|1003.17|1009.58|1001.58|1013.3|1005.3|1009.5|1001.5|362
1719144600000|2024-06-23 12:10:00|1009.65|1001.65|1007.47|999.47|1009.65|1001.65|1007.37|999.37|453
1719144900000|2024-06-23 12:15:00|1007.49|999.49|1008.22|1000.22|1008.83|1000.83|1007.36|999.36|477
1719145200000|2024-06-23 12:20:00|1008.23|1000.23|1008.37|1000.37|1009.44|1001.44|1007.65|999.65|412
1719145500000|2024-06-23 12:25:00|1008.4|1000.4|1008.22|1000.22|1008.48|1000.48|1007.07|999.07|236
1719145800000|2024-06-23 12:30:00|1008.29|1000.29|1008.09|1000.09|1009.52|1001.52|1007.93|999.93|349
1719146100000|2024-06-23 12:35:00|1008.1|1000.1|1007.44|999.44|1008.57|1000.57|1007.26|999.26|256
1719146400000|2024-06-23 12:40:00|1007.49|999.49|1007.89|999.89|1008.86|1000.86|1007.49|999.49|346
1719146700000|2024-06-23 12:45:00|1007.9|999.9|1007.68|999.68|1008.87|1000.87|1007.19|999.19|358
1719147000000|2024-06-23 12:50:00|1007.64|999.64|1006.33|998.33|1008.08|1000.08|1006.19|998.19|260
1719147300000|2024-06-23 12:55:00|1006.34|998.34|1006.24|998.24|1006.73|998.73|1006.07|998.07|329
1719147600000|2024-06-23 13:00:00|1006.27|998.27|1006.96|998.96|1007.14|999.14|1005.73|997.73|352
1719147900000|2024-06-23 13:05:00|1006.95|998.95|1006.67|998.67|1007.61|999.61|1006.11|998.11|354
1719148200000|2024-06-23 13:10:00|1006.66|998.66|1004.65|996.65|1006.85|998.85|1004.62|996.62|245
1719148500000|2024-06-23 13:15:00|1004.64|996.64|1003.71|995.71|1004.94|996.94|1002.97|994.97|435
1719148800000|2024-06-23 13:20:00|1003.69|995.69|1004.76|996.76|1004.96|996.96|1003.03|995.03|359
1719149100000|2024-06-23 13:25:00|1004.72|996.72|1003.76|995.76|1004.8|996.8|1002.81|994.81|415
1719149400000|2024-06-23 13:30:00|1003.72|995.72|1004.69|996.69|1005.1|997.1|1003.41|995.41|382
1719149700000|2024-06-23 13:35:00|1004.52|996.52|1003.85|995.85|1005.36|997.36|1003.36|995.36|345
1719150000000|2024-06-23 13:40:00|1003.86|995.86|1003.66|995.66|1004.52|996.52|1002.94|994.94|300
1719150300000|2024-06-23 13:45:00|1003.65|995.65|1003.61|995.61|1004.11|996.11|1003.22|995.22|403
1719150600000|2024-06-23 13:50:00|1003.6|995.6|1003.99|995.99|1004.19|996.19|1003.45|995.45|262
1719150900000|2024-06-23 13:55:00|1003.9|995.9|1003.76|995.76|1004.11|996.11|1003|995|210
1719151200000|2024-06-23 14:00:00|1003.79|995.79|1003.29|995.29|1003.81|995.81|1003.14|995.14|308
1719151500000|2024-06-23 14:05:00|1003.31|995.31|1003.39|995.39|1003.93|995.93|1002.95|994.95|266
1719151800000|2024-06-23 14:10:00|1003.37|995.37|1000.56|992.56|1003.63|995.63|999.91|991.91|494
1719152100000|2024-06-23 14:15:00|1000.57|992.57|999.81|991.81|1000.96|992.96|996.21|988.21|737
1719152400000|2024-06-23 14:20:00|999.72|991.72|1003.61|995.61|1003.73|995.73|998.95|990.95|521
1719152700000|2024-06-23 14:25:00|1003.57|995.57|1004.2|996.2|1004.31|996.31|1003.22|995.22|314
1719153000000|2024-06-23 14:30:00|1004.26|996.26|1005.97|997.97|1006.78|998.78|1004.25|996.25|380
1719153300000|2024-06-23 14:35:00|1005.96|997.96|1004.74|996.74|1008.18|1000.18|1004.27|996.27|414
1719153600000|2024-06-23 14:40:00|1004.65|996.65|1005.47|997.47|1005.92|997.92|1003.82|995.82|371
1719153900000|2024-06-23 14:45:00|1005.72|997.72|1002.89|994.89|1005.8|997.8|1001.85|993.85|553
1719154200000|2024-06-23 14:50:00|1002.94|994.94|1003.42|995.42|1004.74|996.74|1001.92|993.92|642
1719154500000|2024-06-23 14:55:00|1003.38|995.38|1004.12|996.12|1005.42|997.42|1003.38|995.38|409
1719154800000|2024-06-23 15:00:00|1004.1|996.1|1003.09|995.09|1004.7|996.7|1002.36|994.36|672
1719155100000|2024-06-23 15:05:00|1003.1|995.1|1004.04|996.04|1005|997|1002.63|994.63|406
1719155400000|2024-06-23 15:10:00|1004.03|996.03|1004.75|996.75|1005.16|997.16|1002.95|994.95|357
1719155700000|2024-06-23 15:15:00|1004.74|996.74|1004.82|996.82|1005.21|997.21|1003.42|995.42|371
1719156000000|2024-06-23 15:20:00|1004.81|996.81|1002.71|994.71|1005.78|997.78|1002.56|994.56|518
1719156300000|2024-06-23 15:25:00|1002.74|994.74|1003.62|995.62|1004.16|996.16|1002.3|994.3|495
1719156600000|2024-06-23 15:30:00|1003.76|995.76|1003.37|995.37|1004.07|996.07|1002.73|994.73|401
1719156900000|2024-06-23 15:35:00|1003.36|995.36|1003.93|995.93|1004.66|996.66|1003.25|995.25|363
1719157200000|2024-06-23 15:40:00|1003.92|995.92|1000.27|992.27|1003.92|995.92|1000.11|992.11|370
1719157500000|2024-06-23 15:45:00|1000.26|992.26|999.16|991.16|1000.26|992.26|994.86|986.86|787
1719157800000|2024-06-23 15:50:00|999.18|991.18|1000.21|992.21|1001.2|993.2|998.69|990.69|578
1719158100000|2024-06-23 15:55:00|1000.11|992.11|1002.89|994.89|1002.93|994.93|999.39|991.39|445
1719158400000|2024-06-23 16:00:00|1002.78|994.78|1002.82|994.82|1004.03|996.03|1002.01|994.01|631
1719158700000|2024-06-23 16:05:00|1002.78|994.78|1001.26|993.26|1003.66|995.66|999.77|991.77|599
1719159000000|2024-06-23 16:10:00|1001.25|993.25|1003.54|995.54|1004.1|996.1|1000.73|992.73|381
1719159300000|2024-06-23 16:15:00|1003.56|995.56|1003.5|995.5|1004.29|996.29|1002.92|994.92|394
1719159600000|2024-06-23 16:20:00|1003.53|995.53|998.1|990.1|1003.53|995.53|998.1|990.1|624
1719159900000|2024-06-23 16:25:00|998.13|990.13|997.43|989.43|999.18|991.18|996.87|988.87|601
1719160200000|2024-06-23 16:30:00|997.41|989.41|998.64|990.64|999.72|991.72|996.96|988.96|518
1719160500000|2024-06-23 16:35:00|998.6|990.6|1000.71|992.71|1001.04|993.04|997.88|989.88|453
1719160800000|2024-06-23 16:40:00|1000.67|992.67|1001.43|993.43|1001.97|993.97|1000.43|992.43|365
1719161100000|2024-06-23 16:45:00|1001.47|993.47|998.47|990.47|1002.25|994.25|998.3|990.3|367
1719161400000|2024-06-23 16:50:00|998.44|990.44|994.14|986.14|998.73|990.73|992.92|984.92|784
1719161700000|2024-06-23 16:55:00|994.19|986.19|993.24|985.24|994.24|986.24|988.79|980.79|853
1719162000000|2024-06-23 17:00:00|993.22|985.22|995.22|987.22|995.32|987.32|992.09|984.09|626
1719162300000|2024-06-23 17:05:00|995.42|987.42|997.8|989.8|998.05|990.05|994.9|986.9|568
1719162600000|2024-06-23 17:10:00|997.72|989.72|995.87|987.87|998.7|990.7|995.72|987.72|589
1719162900000|2024-06-23 17:15:00|995.82|987.82|1002.02|994.02|1002.54|994.54|995.17|987.17|628
1719163200000|2024-06-23 17:20:00|1002.07|994.07|998.94|990.94|1003.83|995.83|998.11|990.11|657
1719163500000|2024-06-23 17:25:00|998.95|990.95|998.56|990.56|999.46|991.46|996.82|988.82|607
1719163800000|2024-06-23 17:30:00|998.58|990.58|1001.08|993.08|1001.27|993.27|998.17|990.17|593
1719164100000|2024-06-23 17:35:00|1001.09|993.09|1002.42|994.42|1002.58|994.58|999.65|991.65|554
1719164400000|2024-06-23 17:40:00|1002.54|994.54|999.32|991.32|1002.58|994.58|998.29|990.29|581
1719164700000|2024-06-23 17:45:00|999.3|991.3|999.46|991.46|999.77|991.77|998.21|990.21|377
1719165000000|2024-06-23 17:50:00|999.58|991.58|1000.19|992.19|1000.32|992.32|999.4|991.4|401
1719165300000|2024-06-23 17:55:00|1000.14|992.14|1000.49|992.49|1000.73|992.73|999.41|991.41|331
1719165600000|2024-06-23 18:00:00|1000.47|992.47|1003.01|995.01|1003.05|995.05|1000.22|992.22|497
1719165900000|2024-06-23 18:05:00|1003|995|1003.74|995.74|1004.21|996.21|1002.18|994.18|350
1719166200000|2024-06-23 18:10:00|1003.72|995.72|1003.3|995.3|1004.34|996.34|1003.3|995.3|377
1719166500000|2024-06-23 18:15:00|1003.32|995.32|1003.53|995.53|1004.3|996.3|1001.85|993.85|416
1719166800000|2024-06-23 18:20:00|1003.52|995.52|1003.38|995.38|1007.08|999.08|1003.33|995.33|525
1719167100000|2024-06-23 18:25:00|1003.37|995.37|1003.99|995.99|1004.42|996.42|1001.73|993.73|498
1719167400000|2024-06-23 18:30:00|1003.98|995.98|1002.67|994.67|1003.98|995.98|1002.3|994.3|459
1719167700000|2024-06-23 18:35:00|1002.68|994.68|1000.86|992.86|1002.91|994.91|1000.4|992.4|372
1719168000000|2024-06-23 18:40:00|1000.88|992.88|999.96|991.96|1001.74|993.74|999.01|991.01|477
1719168300000|2024-06-23 18:45:00|1000.05|992.05|999.81|991.81|1001.26|993.26|998.39|990.39|466
1719168600000|2024-06-23 18:50:00|999.8|991.8|998.88|990.88|1000.23|992.23|998.63|990.63|314
1719168900000|2024-06-23 18:55:00|998.95|990.95|998.25|990.25|999.73|991.73|998.18|990.18|194
1719169200000|2024-06-23 19:00:00|998.28|990.28|1000.01|992.01|1000.12|992.12|997.68|989.68|340
1719169500000|2024-06-23 19:05:00|999.99|991.99|1002.4|994.4|1002.63|994.63|998.58|990.58|301
1719169800000|2024-06-23 19:10:00|1002.52|994.52|1002.6|994.6|1003.43|995.43|1001.63|993.63|275
1719170100000|2024-06-23 19:15:00|1002.62|994.62|1003.36|995.36|1003.6|995.6|1002.39|994.39|252
1719170400000|2024-06-23 19:20:00|1003.35|995.35|1004.27|996.27|1004.88|996.88|1003.11|995.11|298
1719170700000|2024-06-23 19:25:00|1004.26|996.26|1007.62|992.62|1007.66|996.66|1003.57|992.61|297
1719171000000|2024-06-23 19:30:00|1007.65|992.65|1004.78|989.78|1007.83|992.83|1003.4|988.4|375
1719171300000|2024-06-23 19:35:00|1004.77|989.77|1004.58|989.58|1005.43|990.43|1003.79|988.79|317
1719171600000|2024-06-23 19:40:00|1004.6|989.6|1004.2|989.2|1004.75|989.75|1003.33|988.33|328
1719171900000|2024-06-23 19:45:00|1004.19|989.19|1003.28|988.28|1004.51|989.51|1002.67|987.67|315
1719172200000|2024-06-23 19:50:00|1003.33|988.33|1005.43|990.43|1005.65|990.65|1002.76|987.76|236
1719172500000|2024-06-23 19:55:00|1005.29|990.29|1005.2|990.2|1005.53|990.53|1004.84|989.84|150
1719172800000|2024-06-23 20:00:00|1005.21|990.21|1005.4|990.4|1006.33|991.33|1004.53|989.53|488
1719173100000|2024-06-23 20:05:00|1005.36|990.36|1004.27|989.27|1005.51|990.51|1004.18|989.18|328
1719173400000|2024-06-23 20:10:00|1004.24|989.24|1004.49|989.49|1004.81|989.81|1003.1|988.1|277
1719173700000|2024-06-23 20:15:00|1004.57|989.57|1001.14|986.14|1004.65|989.65|1001|986|351
1719174000000|2024-06-23 20:20:00|1000.97|985.97|1000.68|985.68|1001.28|986.28|999.95|984.95|444
1719174300000|2024-06-23 20:25:00|1000.66|985.66|999.98|984.98|1001.07|986.07|999.97|984.97|312
1719174600000|2024-06-23 20:30:00|1000|985|988.38|973.38|1000|985|983.54|968.54|689
1719174900000|2024-06-23 20:35:00|988.25|973.25|992.5|977.5|992.67|977.67|988.25|973.25|871
1719175200000|2024-06-23 20:40:00|992.47|977.47|992.02|977.02|992.99|977.99|990.09|975.09|776
1719175500000|2024-06-23 20:45:00|991.98|976.98|991.55|983.55|994.12|986.12|988.87|976.4|630
1719175800000|2024-06-23 20:50:00|991.6|983.6|991.45|983.45|992.25|984.25|989.95|981.95|199
1719176100000|2024-06-23 20:55:00|991.65|983.65|993.55|985.55|993.7|985.7|991.6|983.6|163
1719176400000|2024-06-23 21:00:00|993.65|985.65|993.05|985.05|997.2|989.2|992.75|984.75|247
1719176700000|2024-06-23 21:05:00|993.1|985.1|992.15|984.15|993.6|985.6|991.55|983.55|128
1719177000000|2024-06-23 21:10:00|992.1|984.1|992|984|992.65|984.65|990.8|982.8|183
1719177300000|2024-06-23 21:15:00|992.05|984.05|986.6|978.6|992.05|984.05|986.6|978.6|160
1719177600000|2024-06-23 21:20:00|986.4|978.4|989.9|981.9|991.4|983.4|985.25|977.25|235
1719177900000|2024-06-23 21:25:00|989.85|981.85|990.3|982.3|992.95|984.95|989.7|981.7|143
1719178200000|2024-06-23 21:30:00|990.2|982.2|991.4|983.4|993|985|988.65|980.65|190
1719178500000|2024-06-23 21:35:00|991.45|983.45|992.7|984.7|992.9|984.9|990.15|982.15|116
1719178800000|2024-06-23 21:40:00|992.75|984.75|991.95|983.95|992.8|984.8|991.5|983.5|93
1719179100000|2024-06-23 21:45:00|991.9|983.9|992.55|984.55|992.6|984.6|991.9|983.9|38
1719179400000|2024-06-23 21:50:00|992.6|984.6|990.4|982.4|992.6|984.6|990.3|982.3|66
1719179700000|2024-06-23 21:55:00|990.45|982.45|994.2|986.2|994.25|986.25|990.45|982.45|99
1719180000000|2024-06-23 22:00:00|994.15|986.15|990.7|982.7|994.2|986.2|989.1|981.1|301
1719180300000|2024-06-23 22:05:00|990.65|982.65|987.45|979.45|990.95|982.95|987.45|979.45|205
1719180600000|2024-06-23 22:10:00|987.25|979.25|987.35|979.35|988.9|980.9|986.85|978.85|171
1719180900000|2024-06-23 22:15:00|987.25|979.25|988|980|988|980|986.8|978.8|176
1719181200000|2024-06-23 22:20:00|988.05|980.05|988.65|980.65|989.1|981.1|987.75|979.75|98
1719181500000|2024-06-23 22:25:00|988.35|980.35|986.4|978.4|988.35|980.35|985.85|977.85|210
1719181800000|2024-06-23 22:30:00|986.45|978.45|985.9|977.9|987|979|985.2|977.2|192
1719182100000|2024-06-23 22:35:00|985.85|977.85|985.05|977.05|985.85|977.85|983.25|975.25|328
1719182400000|2024-06-23 22:40:00|985|977|984.95|976.95|985.1|977.1|983.85|975.85|209
1719182700000|2024-06-23 22:45:00|984.85|976.85|985.75|977.75|985.75|977.75|984|976|150
1719183000000|2024-06-23 22:50:00|985.7|977.7|987.55|979.55|987.65|979.65|985.55|977.55|113
1719183300000|2024-06-23 22:55:00|987.6|979.6|987.95|979.95|987.95|979.95|987.15|979.15|114
1719183600000|2024-06-23 23:00:00|987.9|979.9|989.15|981.15|989.45|981.45|986.3|978.3|139
1719183900000|2024-06-23 23:05:00|989.1|981.1|986.3|978.3|989.1|981.1|986.3|978.3|204
1719184200000|2024-06-23 23:10:00|986.25|978.25|989.95|981.95|989.95|981.95|986.15|978.15|172
1719184500000|2024-06-23 23:15:00|990.75|982.75|986.8|978.8|990.9|982.9|985.1|977.1|356
1719184800000|2024-06-23 23:20:00|986.7|978.7|986.9|978.9|987.6|979.6|985.4|977.4|281
1719185100000|2024-06-23 23:25:00|986.85|978.85|985.25|977.25|986.85|978.85|984.45|976.45|200
1719185400000|2024-06-23 23:30:00|985.3|977.3|984.5|976.5|986.45|978.45|984.35|976.35|296
1719185700000|2024-06-23 23:35:00|984.65|976.65|983.45|975.45|985.35|977.35|983.1|975.1|422
1719186000000|2024-06-23 23:40:00|983.5|975.5|983.55|975.55|983.55|975.55|982.15|974.15|186
1719186300000|2024-06-23 23:45:00|983.5|975.5|982.45|974.45|984.05|976.05|981.6|973.6|167
1719186600000|2024-06-23 23:50:00|982.35|974.35|981.65|973.65|982.35|974.35|981.4|973.4|95
1719186900000|2024-06-23 23:55:00|981.75|973.75|981|973|981.75|973.75|980.75|972.75|138
1719187200000|2024-06-24 00:00:00|980.95|972.95|978.25|970.25|981.25|973.25|977.95|969.95|320
1719187500000|2024-06-24 00:05:00|978.35|970.35|976.95|968.95|981.15|973.15|976.65|968.65|341
1719187800000|2024-06-24 00:10:00|977.05|969.05|981.6|973.6|982.45|974.45|976.6|968.6|254
1719188100000|2024-06-24 00:15:00|981.55|973.55|979.4|971.4|982.95|974.95|979.4|971.4|401
1719188400000|2024-06-24 00:20:00|979.45|971.45|984.05|976.05|984.05|976.05|979.35|971.35|234
1719188700000|2024-06-24 00:25:00|983.95|975.95|982.5|974.5|984.05|976.05|982.3|974.3|221
1719189000000|2024-06-24 00:30:00|982.7|974.7|977.25|969.25|982.7|974.7|977.15|969.15|360
1719189300000|2024-06-24 00:35:00|977.3|969.3|982.35|974.35|982.35|974.35|976.8|968.8|282
1719189600000|2024-06-24 00:40:00|982.2|974.2|984.05|976.05|985.15|977.15|981.65|973.65|279
1719189900000|2024-06-24 00:45:00|984.1|976.1|983.5|975.5|985.75|977.75|981.95|973.95|427
1719190200000|2024-06-24 00:50:00|983.55|975.55|982.4|974.4|983.65|975.65|981.95|973.95|276
1719190500000|2024-06-24 00:55:00|982.45|974.45|982.15|974.15|983.55|975.55|981.9|973.9|236
1719190800000|2024-06-24 01:00:00|982.2|974.2|983.05|975.05|983.05|975.05|981.05|973.05|316
1719191100000|2024-06-24 01:05:00|983|975|982.85|974.85|984.55|976.55|982.3|974.3|159
1719191400000|2024-06-24 01:10:00|982.75|974.75|980.5|972.5|983.15|975.15|980.2|972.2|210
1719191700000|2024-06-24 01:15:00|980.45|972.45|976.1|968.1|981|973|975.5|967.5|226
1719192000000|2024-06-24 01:20:00|976.05|968.05|973.35|965.35|976.35|968.35|972.1|964.1|441
1719192300000|2024-06-24 01:25:00|973.3|965.3|981.6|973.6|981.65|973.65|973.25|965.25|413
1719192600000|2024-06-24 01:30:00|981.65|973.65|979.65|971.65|981.9|973.9|976.85|968.85|420
1719192900000|2024-06-24 01:35:00|979.55|971.55|980.45|972.45|981.45|973.45|979.4|971.4|304
1719193200000|2024-06-24 01:40:00|980.55|972.55|978.45|970.45|980.55|972.55|975.5|967.5|409
1719193500000|2024-06-24 01:45:00|978.3|970.3|979.3|971.3|980.55|972.55|977.1|969.1|365
1719193800000|2024-06-24 01:50:00|979.35|971.35|978.85|970.85|979.95|971.95|977.75|969.75|329
1719194100000|2024-06-24 01:55:00|978.75|970.75|980.55|972.55|980.95|972.95|977.8|969.8|267
1719194400000|2024-06-24 02:00:00|980.5|972.5|979.05|971.05|982.45|974.45|979|971|316
1719194700000|2024-06-24 02:05:00|979.15|971.15|978.6|970.6|981.15|973.15|977.75|969.75|291
1719195000000|2024-06-24 02:10:00|978.65|970.65|974.95|966.95|978.8|970.8|974.8|966.8|179
1719195300000|2024-06-24 02:15:00|975|967|974.25|966.25|977.25|969.25|973.6|965.6|260
1719195600000|2024-06-24 02:20:00|974.2|966.2|975|967|975.15|967.15|972.4|964.4|161
1719195900000|2024-06-24 02:25:00|975.05|967.05|974.25|966.25|975.85|967.85|973.85|965.85|173
1719196200000|2024-06-24 02:30:00|974.3|966.3|974.25|966.25|974.5|966.5|972.05|964.05|154
1719196500000|2024-06-24 02:35:00|974.2|966.2|972.4|964.4|974.2|966.2|972.1|964.1|123
1719196800000|2024-06-24 02:40:00|972.45|964.45|968.65|960.65|972.95|964.95|968.25|960.25|307
1719197100000|2024-06-24 02:45:00|968.75|960.75|968.5|960.5|969.25|961.25|967.95|959.95|192
1719197400000|2024-06-24 02:50:00|968.6|960.6|961.45|953.45|968.65|960.65|961.4|953.4|234
1719197700000|2024-06-24 02:55:00|961.4|953.4|963|955|964.55|956.55|956.6|948.6|452
1719198000000|2024-06-24 03:00:00|963.05|955.05|965.25|957.25|965.85|957.85|962.7|954.7|418
1719198300000|2024-06-24 03:05:00|965.3|957.3|966.55|958.55|967.15|959.15|963.7|955.7|308
1719198600000|2024-06-24 03:10:00|966.7|958.7|966.25|958.25|967.25|959.25|963.1|955.1|287
1719198900000|2024-06-24 03:15:00|966.3|958.3|964.75|956.75|966.4|958.4|963.45|955.45|197
1719199200000|2024-06-24 03:20:00|964.7|956.7|962.65|954.65|964.75|956.75|961.95|953.95|196
1719199500000|2024-06-24 03:25:00|962.55|954.55|962.35|954.35|963.45|955.45|961.95|953.95|191
1719199800000|2024-06-24 03:30:00|962.3|954.3|962.1|954.1|963.35|955.35|960.95|952.95|199
1719200100000|2024-06-24 03:35:00|962.05|954.05|964.35|956.35|964.35|956.35|962.05|954.05|169
1719200400000|2024-06-24 03:40:00|964.4|956.4|962.4|954.4|964.65|956.65|962.35|954.35|221
1719200700000|2024-06-24 03:45:00|962.45|954.45|963.95|955.95|964.25|956.25|962.45|954.45|136
1719201000000|2024-06-24 03:50:00|964.2|956.2|961.25|953.25|964.9|956.9|960.6|952.6|192
1719201300000|2024-06-24 03:55:00|961.15|953.15|958.25|950.25|961.65|953.65|958.15|950.15|275
1719201600000|2024-06-24 04:00:00|958|950|960.65|952.65|960.65|952.65|957.7|949.7|179
1719201900000|2024-06-24 04:05:00|960.55|952.55|956.3|948.3|960.55|952.55|956.3|948.3|255
1719202200000|2024-06-24 04:10:00|956.25|948.25|955|947|956.25|948.25|954.65|946.65|279
1719202500000|2024-06-24 04:15:00|954.95|946.95|954.55|946.55|956.95|948.95|954.2|946.2|249
1719202800000|2024-06-24 04:20:00|954.6|946.6|954.75|946.75|956.4|948.4|954.1|946.1|242
1719203100000|2024-06-24 04:25:00|954.8|946.8|954.6|946.6|955.15|947.15|954.3|946.3|111
1719203400000|2024-06-24 04:30:00|954.55|946.55|956.8|948.8|956.8|948.8|952.45|944.45|343
1719203700000|2024-06-24 04:35:00|956.9|948.9|956.35|948.35|957.3|949.3|955.2|947.2|234
1719204000000|2024-06-24 04:40:00|956.25|948.25|956.05|948.05|957.45|949.45|955.2|947.2|155
1719204300000|2024-06-24 04:45:00|956.1|948.1|958.85|950.85|960.25|952.25|956.1|948.1|135
1719204600000|2024-06-24 04:50:00|958.95|950.95|958.55|950.55|959.75|951.75|957.75|949.75|180
1719204900000|2024-06-24 04:55:00|958.65|950.65|956.1|948.1|958.75|950.75|956.1|948.1|148
1719205200000|2024-06-24 05:00:00|956.15|948.15|953.9|945.9|956.2|948.2|952.8|944.8|285
1719205500000|2024-06-24 05:05:00|953.95|945.95|951.2|943.2|954.5|946.5|950.25|942.25|291
1719205800000|2024-06-24 05:10:00|951.25|943.25|948.65|940.65|951.85|943.85|947.85|939.85|358
1719206100000|2024-06-24 05:15:00|948.35|940.35|945.8|937.8|949.5|941.5|944.3|936.3|445
1719206400000|2024-06-24 05:20:00|945.75|937.75|940.25|932.25|947.35|939.35|938.85|930.85|643
1719206700000|2024-06-24 05:25:00|940.4|932.4|939.5|931.5|944.35|936.35|938.5|930.5|790
1719207000000|2024-06-24 05:30:00|939.4|931.4|935.8|927.8|939.7|931.7|934.95|926.95|618
1719207300000|2024-06-24 05:35:00|936|928|929.65|921.65|936.6|928.6|929.25|921.25|655
1719207600000|2024-06-24 05:40:00|929.7|921.7|927.5|919.5|933.45|925.45|925.15|917.15|653
1719207900000|2024-06-24 05:45:00|927.55|919.55|926.25|918.25|932.55|924.55|925.85|917.85|865
1719208200000|2024-06-24 05:50:00|926.4|918.4|927.25|919.25|929.2|921.2|924.45|916.45|578
1719208500000|2024-06-24 05:55:00|927.05|919.05|924.75|916.75|928.05|920.05|924.7|916.7|359
1719208800000|2024-06-24 06:00:00|924.6|916.6|919.95|911.95|926.35|918.35|919.95|911.95|548
1719209100000|2024-06-24 06:05:00|920|912|916.35|908.35|920.5|912.5|916.1|908.1|553
1719209400000|2024-06-24 06:10:00|916.5|908.5|920.3|912.3|923.35|915.35|916.35|908.35|554
1719209700000|2024-06-24 06:15:00|920.15|912.15|918.25|910.25|920.7|912.7|914.45|906.45|532
1719210000000|2024-06-24 06:20:00|918.15|910.15|919.8|911.8|923.05|915.05|918.15|910.15|394
1719210300000|2024-06-24 06:25:00|919.85|911.85|922.4|914.4|923.75|915.75|919.85|911.85|264
1719210600000|2024-06-24 06:30:00|922.45|914.45|923.45|915.45|927.2|919.2|922.45|914.45|363
1719210900000|2024-06-24 06:35:00|923.75|915.75|920.6|912.6|923.75|915.75|919.95|911.95|409
1719211200000|2024-06-24 06:40:00|920.65|912.65|919.85|911.85|922.4|914.4|919.85|911.85|377
1719211500000|2024-06-24 06:45:00|919.9|911.9|920.6|912.6|920.95|912.95|919.45|911.45|357
1719211800000|2024-06-24 06:50:00|920.7|912.7|921.2|913.2|921.35|913.35|919.5|911.5|254
1719212100000|2024-06-24 06:55:00|921.15|913.15|925.05|917.05|925.1|917.1|921.1|913.1|161
1719212400000|2024-06-24 07:00:00|925.1|917.1|922.15|914.15|925.1|917.1|921.55|913.55|303
1719212700000|2024-06-24 07:05:00|922.2|914.2|921.95|913.95|922.7|914.7|920.3|912.3|204
1719213000000|2024-06-24 07:10:00|921.9|913.9|921.7|913.7|922.25|914.25|920.25|912.25|197
1719213300000|2024-06-24 07:15:00|921.65|913.65|922.2|914.2|922.95|914.95|920.2|912.2|155
1719213600000|2024-06-24 07:20:00|922.35|914.35|923.15|915.15|923.35|915.35|921.85|913.85|217
1719213900000|2024-06-24 07:25:00|923.1|915.1|922.05|914.05|923.2|915.2|919.8|911.8|272
1719214200000|2024-06-24 07:30:00|921.95|913.95|925.2|917.2|926.95|918.95|920.95|912.95|386
1719214500000|2024-06-24 07:35:00|925.25|917.25|929.45|921.45|929.45|921.45|925.05|917.05|267
1719214800000|2024-06-24 07:40:00|929.65|921.65|927.6|919.6|929.65|921.65|925.65|917.65|264
1719215100000|2024-06-24 07:45:00|927.55|919.55|930.85|922.85|931.8|923.8|926.35|918.35|237
1719215400000|2024-06-24 07:50:00|930.75|922.75|925.1|917.1|930.95|922.95|925.05|917.05|244
1719215700000|2024-06-24 07:55:00|925.15|917.15|924.95|916.95|925.15|917.15|922.75|914.75|186
1719216000000|2024-06-24 08:00:00|925|917|924.65|916.65|925|917|923.45|915.45|253
1719216300000|2024-06-24 08:05:00|924.6|916.6|921.85|913.85|924.65|916.65|920.1|912.1|268
1719216600000|2024-06-24 08:10:00|922.05|914.05|918.55|910.55|922.1|914.1|917.45|909.45|294
1719216900000|2024-06-24 08:15:00|918.65|910.65|919.35|911.35|920.95|912.95|917|909|314
1719217200000|2024-06-24 08:20:00|919.4|911.4|924.05|916.05|924.35|916.35|918.95|910.95|368
1719217500000|2024-06-24 08:25:00|924.1|916.1|926.95|918.95|927.5|919.5|921.7|913.7|312
1719217800000|2024-06-24 08:30:00|927|919|931.5|923.5|933.35|925.35|925.5|917.5|470
1719218100000|2024-06-24 08:35:00|931.4|923.4|935.45|927.45|937.85|929.85|931.15|923.15|567
1719218400000|2024-06-24 08:40:00|935.55|927.55|933.15|925.15|937.25|929.25|933.15|925.15|524
1719218700000|2024-06-24 08:45:00|933.2|925.2|932.25|924.25|935.95|927.95|930.9|922.9|515
1719219000000|2024-06-24 08:50:00|932.15|924.15|924.6|916.6|932.75|924.75|924.55|916.55|476
1719219300000|2024-06-24 08:55:00|924.55|916.55|923.5|915.5|925.15|917.15|921.4|913.4|456
1719219600000|2024-06-24 09:00:00|923.55|915.55|919.15|911.15|924|916|919.1|911.1|370
1719219900000|2024-06-24 09:05:00|919.2|911.2|916.6|908.6|919.2|911.2|913.4|905.4|389
1719220200000|2024-06-24 09:10:00|916.55|908.55|917.75|909.75|918.55|910.55|915.85|907.85|358
1719220500000|2024-06-24 09:15:00|917.8|909.8|915.85|907.85|917.8|909.8|915.4|907.4|306
1719220800000|2024-06-24 09:20:00|915.75|907.75|911.85|903.85|916.05|908.05|911.35|903.35|198
1719221100000|2024-06-24 09:25:00|911.95|903.95|909.85|901.85|912.25|904.25|907.95|899.95|342
1719221400000|2024-06-24 09:30:00|909.8|901.8|902.2|894.2|910.1|902.1|885.95|877.95|822
1719221700000|2024-06-24 09:35:00|902.1|894.1|904.2|896.2|906.95|898.95|898.3|890.3|949
1719222000000|2024-06-24 09:40:00|904.1|896.1|903.25|895.25|906.95|898.95|902|894|676
1719222300000|2024-06-24 09:45:00|903.45|895.45|913.15|905.15|915.85|907.85|903.2|895.2|528
1719222600000|2024-06-24 09:50:00|913.25|905.25|916.5|908.5|916.7|908.7|910.5|902.5|476
1719222900000|2024-06-24 09:55:00|916.55|908.55|916.25|908.25|917.25|909.25|913.75|905.75|386
1719223200000|2024-06-24 10:00:00|916.15|908.15|916.85|908.85|918.7|910.7|911.85|903.85|447
1719223500000|2024-06-24 10:05:00|916.8|908.8|918.55|910.55|918.65|910.65|914.95|906.95|373
1719223800000|2024-06-24 10:10:00|918.5|910.5|916.45|908.45|918.55|910.55|915.3|907.3|346
1719224100000|2024-06-24 10:15:00|916.4|908.4|913.1|905.1|918.45|910.45|913.05|905.05|341
1719224400000|2024-06-24 10:20:00|913.15|905.15|910.2|902.2|913.2|905.2|908.15|900.15|351
1719224700000|2024-06-24 10:25:00|910.15|902.15|915.4|907.4|915.95|907.95|909.95|901.95|312
1719225000000|2024-06-24 10:30:00|915.35|907.35|912.15|904.15|915.35|907.35|911.35|903.35|394
1719225300000|2024-06-24 10:35:00|912.1|904.1|912.7|904.7|915.25|907.25|912|904|334
1719225600000|2024-06-24 10:40:00|912.55|904.55|912.3|904.3|913.85|905.85|911.8|903.8|236
1719225900000|2024-06-24 10:45:00|912.15|904.15|909.5|901.5|913.75|905.75|909.5|901.5|275
1719226200000|2024-06-24 10:50:00|909.45|901.45|911.95|903.95|912.7|904.7|909|901|224
1719226500000|2024-06-24 10:55:00|911.9|903.9|912.15|904.15|913.55|905.55|911.2|903.2|198
1719226800000|2024-06-24 11:00:00|912.1|904.1|913.7|905.7|914.3|906.3|911|903|294
1719227100000|2024-06-24 11:05:00|913.75|905.75|909.75|901.75|914.3|906.3|909.15|901.15|364
1719227400000|2024-06-24 11:10:00|909.7|901.7|909.95|901.95|911.15|903.15|909.15|901.15|207
1719227700000|2024-06-24 11:15:00|909.9|901.9|909.6|901.6|912.05|904.05|908.25|900.25|399
1719228000000|2024-06-24 11:20:00|909.55|901.55|908.15|900.15|909.95|901.95|908|900|287
1719228300000|2024-06-24 11:25:00|908.2|900.2|905.7|897.7|908.65|900.65|905.45|897.45|209
1719228600000|2024-06-24 11:30:00|905.9|897.9|905.3|897.3|908.05|900.05|904.25|896.25|301
1719228900000|2024-06-24 11:35:00|905.25|897.25|905.7|897.7|907.6|899.6|905.1|897.1|284
1719229200000|2024-06-24 11:40:00|905.65|897.65|907.75|899.75|907.85|899.85|905.3|897.3|190
1719229500000|2024-06-24 11:45:00|907.8|899.8|907.9|899.9|908.8|900.8|906.8|898.8|245
1719229800000|2024-06-24 11:50:00|907.85|899.85|908.4|900.4|909.7|901.7|907.45|899.45|184
1719230100000|2024-06-24 11:55:00|908.35|900.35|906.15|898.15|908.8|900.8|905.35|897.35|205
1719230400000|2024-06-24 12:00:00|906.1|898.1|904.35|896.35|906.1|898.1|903.3|895.3|339
1719230700000|2024-06-24 12:05:00|904.4|896.4|905.65|897.65|907.15|899.15|903.85|895.85|248
1719231000000|2024-06-24 12:10:00|905.6|897.6|906.7|898.7|906.7|898.7|904.05|896.05|178
1719231300000|2024-06-24 12:15:00|906.9|898.9|906.5|898.5|908.4|900.4|905.35|897.35|347
1719231600000|2024-06-24 12:20:00|906.55|898.55|911|903|912.55|904.55|906|898|283
1719231900000|2024-06-24 12:25:00|911.05|903.05|907.4|899.4|912.1|904.1|907.4|899.4|372
1719232200000|2024-06-24 12:30:00|907.25|899.25|905.7|897.7|907.8|899.8|905.6|897.6|227
1719232500000|2024-06-24 12:35:00|905.65|897.65|899.15|891.15|905.65|897.65|899.05|891.05|191
1719232800000|2024-06-24 12:40:00|899.1|891.1|897.9|889.9|900.65|892.65|897.25|889.25|329
1719233100000|2024-06-24 12:45:00|898.05|890.05|900.25|892.25|900.95|892.95|897.95|889.95|366
1719233400000|2024-06-24 12:50:00|900.15|892.15|901.3|893.3|901.3|893.3|899|891|216
1719233700000|2024-06-24 12:55:00|901.8|893.8|903.55|895.55|903.55|895.55|901.05|893.05|162
1719234000000|2024-06-24 13:00:00|903.5|895.5|900.55|892.55|903.55|895.55|900.1|892.1|302
1719234300000|2024-06-24 13:05:00|900.6|892.6|901.2|893.2|901.8|893.8|899.75|891.75|279
1719234600000|2024-06-24 13:10:00|901.15|893.15|899.25|891.25|901.15|893.15|898.45|890.45|273
1719234900000|2024-06-24 13:15:00|899.3|891.3|902.65|894.65|902.65|894.65|899.25|891.25|321
1719235200000|2024-06-24 13:20:00|902.45|894.45|904.9|896.9|905.35|897.35|899.85|891.85|392
1719235500000|2024-06-24 13:25:00|905|897|907.7|899.7|908.5|900.5|904.85|896.85|350
1719235800000|2024-06-24 13:30:00|907.65|899.65|911.85|903.85|912.65|904.65|906.25|898.25|410
1719236100000|2024-06-24 13:35:00|911.8|903.8|912.75|904.75|914.05|906.05|910.05|902.05|397
1719236400000|2024-06-24 13:40:00|912.7|904.7|906.6|898.6|912.7|904.7|906.05|898.05|337
1719236700000|2024-06-24 13:45:00|906.3|898.3|905.6|897.6|909.5|901.5|905.6|897.6|250
1719237000000|2024-06-24 13:50:00|905.75|897.75|910.7|902.7|911.15|903.15|905.45|897.45|427
1719237300000|2024-06-24 13:55:00|910.75|902.75|912.4|904.4|912.95|904.95|909.05|901.05|482
1719237600000|2024-06-24 14:00:00|912.45|904.45|910.6|902.6|913.65|905.65|909.8|901.8|451
1719237900000|2024-06-24 14:05:00|910.45|902.45|912.7|904.7|913.6|905.6|910.15|902.15|309
1719238200000|2024-06-24 14:10:00|912.65|904.65|908|900|912.8|904.8|907.5|899.5|259
1719238500000|2024-06-24 14:15:00|908.1|900.1|905.9|897.9|908.25|900.25|905.1|897.1|504
1719238800000|2024-06-24 14:20:00|905.95|897.95|906.45|898.45|906.65|898.65|905.55|897.55|310
1719239100000|2024-06-24 14:25:00|906.5|898.5|901|893|906.75|898.75|900.8|892.8|176
1719239400000|2024-06-24 14:30:00|900.95|892.95|903.9|895.9|904.15|896.15|900.55|892.55|450
1719239700000|2024-06-24 14:35:00|903.95|895.95|905.75|897.75|906.15|898.15|903.6|895.6|370
1719240000000|2024-06-24 14:40:00|905.4|897.4|899.4|891.4|905.75|897.75|899.15|891.15|355
1719240300000|2024-06-24 14:45:00|899.5|891.5|897.35|889.35|900.7|892.7|896.75|888.75|403
1719240600000|2024-06-24 14:50:00|897.25|889.25|897.7|889.7|899.6|891.6|896.95|888.95|349
1719240900000|2024-06-24 14:55:00|897.6|889.6|900.85|892.85|904.05|896.05|896.45|888.45|385
1719241200000|2024-06-24 15:00:00|900.9|892.9|899.95|891.95|901.2|893.2|898.15|890.15|465
1719241500000|2024-06-24 15:05:00|899.9|891.9|897.5|889.5|900.5|892.5|895.7|887.7|457
1719241800000|2024-06-24 15:10:00|897.55|889.55|898.95|890.95|899.85|891.85|897.35|889.35|345
1719242100000|2024-06-24 15:15:00|899|891|901.25|893.25|902.1|894.1|897.55|889.55|306
1719242400000|2024-06-24 15:20:00|901.2|893.2|898.05|890.05|901.7|893.7|898.05|890.05|216
1719242700000|2024-06-24 15:25:00|897.8|889.8|899.7|891.7|900.3|892.3|897|889|224
1719243000000|2024-06-24 15:30:00|899.55|891.55|897.6|889.6|899.85|891.85|896.25|888.25|243
1719243300000|2024-06-24 15:35:00|897.5|889.5|894.2|886.2|897.5|889.5|894.2|886.2|222
1719243600000|2024-06-24 15:40:00|894.15|886.15|892.95|884.95|895.15|887.15|891.8|883.8|347
1719243900000|2024-06-24 15:45:00|892.85|884.85|890.05|882.05|893.7|885.7|888.3|880.3|397
1719244200000|2024-06-24 15:50:00|890.1|882.1|884.9|876.9|891.95|883.95|883.25|875.25|349
1719244500000|2024-06-24 15:55:00|885|877|887.85|879.85|887.9|879.9|882.75|874.75|370
1719244800000|2024-06-24 16:00:00|887.75|879.75|886.2|878.2|891.15|883.15|884.05|876.05|380
1719245100000|2024-06-24 16:05:00|886.25|878.25|890.5|882.5|890.65|882.65|883.95|875.95|322
1719245400000|2024-06-24 16:10:00|890.55|882.55|895.15|887.15|895.15|887.15|890.1|882.1|273
1719245700000|2024-06-24 16:15:00|895.1|887.1|895.25|887.25|897.35|889.35|893|885|291
1719246000000|2024-06-24 16:20:00|895|887|897.25|889.25|897.5|889.5|892.55|884.55|270
1719246300000|2024-06-24 16:25:00|897.3|889.3|894.5|886.5|897.3|889.3|893.1|885.1|308
1719246600000|2024-06-24 16:30:00|894.55|886.55|899.8|891.8|902|894|893.65|885.65|320
1719246900000|2024-06-24 16:35:00|899.85|891.85|896.4|888.4|900.95|892.95|894|886|443
1719247200000|2024-06-24 16:40:00|896.35|888.35|900.2|892.2|900.2|892.2|896.1|888.1|546
1719247500000|2024-06-24 16:45:00|900.25|892.25|899.1|891.1|900.25|892.25|896.45|888.45|650
1719247800000|2024-06-24 16:50:00|899.15|891.15|897.05|889.05|900.05|892.05|894.9|886.9|598
1719248100000|2024-06-24 16:55:00|897|889|901.65|893.65|904|896|895|887|510
1719248400000|2024-06-24 17:00:00|901.55|893.55|908.95|900.95|908.95|900.95|900.45|892.45|419
1719248700000|2024-06-24 17:05:00|908.9|900.9|904.75|896.75|910.55|902.55|903.25|895.25|417
1719249000000|2024-06-24 17:10:00|904.85|896.85|904.8|896.8|905.85|897.85|894.55|886.55|676
1719249300000|2024-06-24 17:15:00|904.7|896.7|903.7|895.7|910.3|902.3|903.55|895.55|664
1719249600000|2024-06-24 17:20:00|903.8|895.8|904.3|896.3|905.45|897.45|899.75|891.75|701
1719249900000|2024-06-24 17:25:00|904.05|896.05|900.05|892.05|906.65|898.65|898.4|890.4|586
1719250200000|2024-06-24 17:30:00|899.9|891.9|906.45|898.45|906.5|898.5|898.45|890.45|464
1719250500000|2024-06-24 17:35:00|906.5|898.5|907|899|909.9|901.9|906.35|898.35|430
1719250800000|2024-06-24 17:40:00|906.95|898.95|907.8|899.8|910.85|902.85|906.7|898.7|397
1719251100000|2024-06-24 17:45:00|908.05|900.05|910.2|902.2|911.45|903.45|905.9|897.9|581
1719251400000|2024-06-24 17:50:00|910.15|902.15|906.15|898.15|910.95|902.95|904.65|896.65|506
1719251700000|2024-06-24 17:55:00|906.2|898.2|905|897|906.6|898.6|903.7|895.7|310
1719252000000|2024-06-24 18:00:00|904.8|896.8|903.6|895.6|905.4|897.4|902.7|894.7|414
1719252300000|2024-06-24 18:05:00|903.55|895.55|898.65|890.65|903.95|895.95|898.55|890.55|344
1719252600000|2024-06-24 18:10:00|898.6|890.6|897.65|889.65|899.95|891.95|897.3|889.3|288
1719252900000|2024-06-24 18:15:00|897.6|889.6|899.75|891.75|899.75|891.75|893|885|569
1719253200000|2024-06-24 18:20:00|899.8|891.8|901.45|893.45|902.3|894.3|897.2|889.2|480
1719253500000|2024-06-24 18:25:00|901.55|893.55|903.25|895.25|904|896|900.5|892.5|417
1719253800000|2024-06-24 18:30:00|903.35|895.35|903.65|895.65|904.05|896.05|901.45|893.45|479
1719254100000|2024-06-24 18:35:00|903.6|895.6|898.6|890.6|903.6|895.6|898.25|890.25|338
1719254400000|2024-06-24 18:40:00|898.75|890.75|897.3|889.3|900.4|892.4|897.2|889.2|213
1719254700000|2024-06-24 18:45:00|897.4|889.4|896.95|888.95|899.85|891.85|896.9|888.9|212
1719255000000|2024-06-24 18:50:00|897.1|889.1|895.9|887.9|898.25|890.25|895.65|887.65|204
1719255300000|2024-06-24 18:55:00|895.95|887.95|898.1|890.1|898.25|890.25|895.85|887.85|203
1719255600000|2024-06-24 19:00:00|898.05|890.05|898.15|890.15|899.55|891.55|896.5|888.5|285
1719255900000|2024-06-24 19:05:00|898.2|890.2|899.25|891.25|901.35|893.35|898.2|890.2|323
1719256200000|2024-06-24 19:10:00|899.1|891.1|897.4|889.4|899.25|891.25|896.75|888.75|338
1719256500000|2024-06-24 19:15:00|897.45|889.45|893.95|885.95|897.45|889.45|892.85|884.85|343
1719256800000|2024-06-24 19:20:00|893.85|885.85|889.2|881.2|894.45|886.45|888.75|880.75|257
1719257100000|2024-06-24 19:25:00|889.15|881.15|890.3|882.3|890.8|882.8|888.65|880.65|269
1719257400000|2024-06-24 19:30:00|890.25|882.25|887.85|879.85|890.25|882.25|887.75|879.75|323
1719257700000|2024-06-24 19:35:00|887.9|879.9|884.8|876.8|888.75|880.75|884.65|876.65|293
1719258000000|2024-06-24 19:40:00|884.85|876.85|884.2|876.2|885.15|877.15|880.05|872.05|304
1719258300000|2024-06-24 19:45:00|884.25|876.25|883.15|875.15|886.2|878.2|881.4|873.4|354
1719258600000|2024-06-24 19:50:00|883.1|875.1|889.3|881.3|889.6|881.6|882.6|874.6|347
1719258900000|2024-06-24 19:55:00|889.45|881.45|889.15|881.15|890.55|882.55|884.2|876.2|594
1719259200000|2024-06-24 20:00:00|888.95|880.95|891.25|883.25|894.75|886.75|888.5|880.5|594
1719259500000|2024-06-24 20:05:00|891.2|883.2|891.65|883.65|897.1|889.1|891.2|883.2|568
1719259800000|2024-06-24 20:10:00|891.55|883.55|891.25|883.25|893.05|885.05|888.2|880.2|552
1719260100000|2024-06-24 20:15:00|891.15|883.15|889.4|881.4|893.5|885.5|888.45|880.45|531
1719260400000|2024-06-24 20:20:00|889.5|881.5|887.7|879.7|890.1|882.1|885.7|877.7|538
1719260700000|2024-06-24 20:25:00|887.65|879.65|884.5|876.5|888.6|880.6|882.5|874.5|570
1719261000000|2024-06-24 20:30:00|884.7|876.7|889.15|881.15|889.3|881.3|879.95|871.95|775
1719261300000|2024-06-24 20:35:00|889.55|881.55|891.3|883.3|893.95|885.95|888.45|880.45|504
1719261600000|2024-06-24 20:40:00|891|883|887.9|879.9|891.2|883.2|886.95|878.95|448
1719261900000|2024-06-24 20:45:00|887.75|879.75|889.9|881.9|890.4|882.4|886.95|878.95|386
1719262200000|2024-06-24 20:50:00|889.95|881.95|892.95|884.95|894.65|886.65|889.65|881.65|272
1719262500000|2024-06-24 20:55:00|893|885|896.58|888.58|897.45|889.45|892.6|884.6|366
1719262800000|2024-06-24 21:00:00|896.54|888.54|897.66|889.66|899.68|891.68|895.43|887.43|819
1719263100000|2024-06-24 21:05:00|897.73|889.73|900.33|892.33|900.33|892.33|896.3|888.3|576
1719263400000|2024-06-24 21:10:00|900.32|892.32|904.35|896.35|905.88|897.88|900.31|892.31|632
1719263700000|2024-06-24 21:15:00|904.32|896.32|906.92|898.92|907.29|899.29|902.36|894.36|786
1719264000000|2024-06-24 21:20:00|906.94|898.94|907.76|899.76|908.53|900.53|905.33|897.33|611
1719264300000|2024-06-24 21:25:00|907.82|899.82|907.19|899.19|907.93|899.93|904.11|896.11|483
1719264600000|2024-06-24 21:30:00|907.25|899.25|908.08|900.08|910.31|902.31|906.47|898.47|708
1719264900000|2024-06-24 21:35:00|908.07|900.07|904.09|896.09|908.15|900.15|904.03|896.03|438
1719265200000|2024-06-24 21:40:00|904.23|896.23|901.63|893.63|904.38|896.38|901.48|893.48|311
1719265500000|2024-06-24 21:45:00|901.62|893.62|905.04|897.04|905.24|897.24|901.47|893.47|369
1719265800000|2024-06-24 21:50:00|905.18|897.18|905.16|897.16|905.18|897.18|902.04|894.04|326
1719266100000|2024-06-24 21:55:00|905.14|897.14|907.8|899.8|907.85|899.85|904.35|896.35|256
1719266400000|2024-06-24 22:00:00|907.85|899.85|909|901|909|901|907.1|899.1|91
1719266700000|2024-06-24 22:05:00|909.05|901.05|916.05|908.05|917.65|909.65|909.05|901.05|188
1719267000000|2024-06-24 22:10:00|916.15|908.15|914.4|906.4|916.15|908.15|914.25|906.25|132
1719267300000|2024-06-24 22:15:00|914.25|906.25|910.9|902.9|914.3|906.3|908.7|900.7|264
1719267600000|2024-06-24 22:20:00|911.05|903.05|915|907|915.4|907.4|910.05|902.05|208
1719267900000|2024-06-24 22:25:00|915.1|907.1|913.4|905.4|916|908|913.4|905.4|207
1719268200000|2024-06-24 22:30:00|913.3|905.3|913.85|905.85|913.85|905.85|912.9|904.9|125
1719268500000|2024-06-24 22:35:00|913.9|905.9|919.5|911.5|920.15|912.15|913.3|905.3|283
1719268800000|2024-06-24 22:40:00|919.45|911.45|920.35|912.35|922.65|914.65|919.25|911.25|442
1719269100000|2024-06-24 22:45:00|920.4|912.4|916.85|908.85|920.65|912.65|916.8|908.8|363
1719269400000|2024-06-24 22:50:00|916.8|908.8|914.8|906.8|916.8|908.8|912.95|904.95|372
1719269700000|2024-06-24 22:55:00|915.3|907.3|916.5|908.5|916.75|908.75|914.2|906.2|173
1719270000000|2024-06-24 23:00:00|916.6|908.6|920.85|912.85|921.05|913.05|916.55|908.55|330
1719270300000|2024-06-24 23:05:00|920.9|912.9|928.9|920.9|928.9|920.9|920.9|912.9|342
1719270600000|2024-06-24 23:10:00|928.85|920.85|929.05|921.05|930|922|927.6|919.6|302
1719270900000|2024-06-24 23:15:00|928.95|920.95|930.35|922.35|930.35|922.35|927.9|919.9|228
1719271200000|2024-06-24 23:20:00|930.25|922.25|931.4|923.4|932.1|924.1|928.75|920.75|254
1719271500000|2024-06-24 23:25:00|931|923|929.9|921.9|932|924|929.15|921.15|380
1719271800000|2024-06-24 23:30:00|929.95|921.95|930.45|922.45|931.2|923.2|929.65|921.65|262
1719272100000|2024-06-24 23:35:00|930.35|922.35|931.2|923.2|931.3|923.3|930.15|922.15|202
1719272400000|2024-06-24 23:40:00|930.95|922.95|939.6|931.6|942.05|934.05|930.45|922.45|449
1719272700000|2024-06-24 23:45:00|939.5|931.5|935.8|927.8|940.15|932.15|935.65|927.65|234
1719273000000|2024-06-24 23:50:00|935.75|927.75|939.3|931.3|939.85|931.85|935.75|927.75|347
1719273300000|2024-06-24 23:55:00|939.25|931.25|936.35|928.35|939.65|931.65|934.75|926.75|356
1719273600000|2024-06-25 00:00:00|936.55|928.55|938.15|930.15|939.2|931.2|934.55|926.55|338
1719273900000|2024-06-25 00:05:00|938.2|930.2|939.8|931.8|940.25|932.25|936.2|928.2|288
1719274200000|2024-06-25 00:10:00|939.75|931.75|938.3|930.3|940.3|932.3|938.3|930.3|273
1719274500000|2024-06-25 00:15:00|938.25|930.25|938.65|930.65|938.9|930.9|934.85|926.85|228
1719274800000|2024-06-25 00:20:00|938.7|930.7|937.5|929.5|938.7|930.7|936.1|928.1|163
1719275100000|2024-06-25 00:25:00|937.6|929.6|933|925|937.95|929.95|931.45|923.45|253
1719275400000|2024-06-25 00:30:00|933.05|925.05|933.45|925.45|933.45|925.45|930.4|922.4|238
1719275700000|2024-06-25 00:35:00|933.55|925.55|931.7|923.7|935.05|927.05|931.45|923.45|257
1719276000000|2024-06-25 00:40:00|931.5|923.5|930.6|922.6|932.1|924.1|930.1|922.1|206
1719276300000|2024-06-25 00:45:00|930.55|922.55|931|923|932|924|929.1|921.1|169
1719276600000|2024-06-25 00:50:00|931.2|923.2|935.55|927.55|935.55|927.55|931.2|923.2|172
1719276900000|2024-06-25 00:55:00|935.7|927.7|931.9|923.9|936.2|928.2|930.8|922.8|291
1719277200000|2024-06-25 01:00:00|932.1|924.1|932.35|924.35|932.95|924.95|930.4|922.4|283
1719277500000|2024-06-25 01:05:00|932.2|924.2|930.25|922.25|934.2|926.2|930|922|243
1719277800000|2024-06-25 01:10:00|930.2|922.2|930.8|922.8|934.1|926.1|930.05|922.05|169
1719278100000|2024-06-25 01:15:00|930.9|922.9|930.5|922.5|931.3|923.3|929.9|921.9|185
1719278400000|2024-06-25 01:20:00|930.55|922.55|931.4|923.4|932.05|924.05|930.55|922.55|135
1719278700000|2024-06-25 01:25:00|931.45|923.45|930.9|922.9|932.1|924.1|930.45|922.45|148
1719279000000|2024-06-25 01:30:00|931|923|930.45|922.45|931.35|923.35|930.25|922.25|151
1719279300000|2024-06-25 01:35:00|930.4|922.4|930.55|922.55|931.5|923.5|929.75|921.75|101
1719279600000|2024-06-25 01:40:00|930.5|922.5|930.05|922.05|930.95|922.95|929.8|921.8|108
1719279900000|2024-06-25 01:45:00|930.15|922.15|930.1|922.1|930.7|922.7|929.75|921.75|94
1719280200000|2024-06-25 01:50:00|930.4|922.4|930.75|922.75|930.8|922.8|930.2|922.2|76
1719280500000|2024-06-25 01:55:00|930.7|922.7|935.8|927.8|935.8|927.8|930.6|922.6|115
1719280800000|2024-06-25 02:00:00|935.95|927.95|936.7|928.7|936.95|928.95|935.45|927.45|120
1719281100000|2024-06-25 02:05:00|936.65|928.65|936.7|928.7|938.95|930.95|936.65|928.65|123
1719281400000|2024-06-25 02:10:00|936.75|928.75|932.2|924.2|936.85|928.85|932.2|924.2|152
1719281700000|2024-06-25 02:15:00|931.9|923.9|930.15|922.15|931.9|923.9|930.05|922.05|148
1719282000000|2024-06-25 02:20:00|930.2|922.2|927.85|919.85|930.3|922.3|926.7|918.7|168
1719282300000|2024-06-25 02:25:00|927.8|919.8|927.35|919.35|930.35|922.35|926.45|918.45|181
1719282600000|2024-06-25 02:30:00|927.4|919.4|924.35|916.35|930.4|922.4|923.6|915.6|229
1719282900000|2024-06-25 02:35:00|924.4|916.4|926.35|918.35|928.25|920.25|924.1|916.1|191
1719283200000|2024-06-25 02:40:00|926.3|918.3|925.75|917.75|926.75|918.75|924.25|916.25|212
1719283500000|2024-06-25 02:45:00|925.65|917.65|928.8|920.8|929.05|921.05|925.4|917.4|201
1719283800000|2024-06-25 02:50:00|928.85|920.85|930.25|922.25|930.75|922.75|927.95|919.95|133
1719284100000|2024-06-25 02:55:00|930.15|922.15|929.85|921.85|930.85|922.85|928.55|920.55|190
1719284400000|2024-06-25 03:00:00|929.7|921.7|931.7|923.7|931.95|923.95|928.25|920.25|156
1719284700000|2024-06-25 03:05:00|931.75|923.75|936.7|928.7|936.85|928.85|930.85|922.85|404
1719285000000|2024-06-25 03:10:00|937.05|929.05|934.75|926.75|938.95|930.95|934.7|926.7|333
1719285300000|2024-06-25 03:15:00|934.9|926.9|938.35|930.35|938.35|930.35|934.65|926.65|237
1719285600000|2024-06-25 03:20:00|938.45|930.45|940.1|932.1|940.2|932.2|937.3|929.3|247
1719285900000|2024-06-25 03:25:00|940.45|932.45|939.65|931.65|942.2|934.2|939.05|931.05|201
1719286200000|2024-06-25 03:30:00|939.4|931.4|939.8|931.8|940.75|932.75|939.2|931.2|201
1719286500000|2024-06-25 03:35:00|939.95|931.95|939.45|931.45|942.3|934.3|939.45|931.45|232
1719286800000|2024-06-25 03:40:00|939.35|931.35|942.55|934.55|942.85|934.85|938.85|930.85|234
1719287100000|2024-06-25 03:45:00|942.45|934.45|939.2|931.2|943.05|935.05|939|931|255
1719287400000|2024-06-25 03:50:00|939.15|931.15|937.55|929.55|939.85|931.85|937.35|929.35|257
1719287700000|2024-06-25 03:55:00|937.45|929.45|937.35|929.35|938.2|930.2|936.3|928.3|203
1719288000000|2024-06-25 04:00:00|937.4|929.4|939.35|931.35|940.1|932.1|936.95|928.95|187
1719288300000|2024-06-25 04:05:00|939.3|931.3|937.7|929.7|940.3|932.3|937.15|929.15|167
1719288600000|2024-06-25 04:10:00|937.75|929.75|941.5|933.5|941.5|933.5|937.65|929.65|131
1719288900000|2024-06-25 04:15:00|941.6|933.6|943|935|944.45|936.45|941.6|933.6|150
1719289200000|2024-06-25 04:20:00|942.85|934.85|943.5|935.5|944.5|936.5|942.85|934.85|126
1719289500000|2024-06-25 04:25:00|943.7|935.7|944.75|936.75|944.95|936.95|942.8|934.8|131
1719289800000|2024-06-25 04:30:00|944.8|936.8|944.7|936.7|945.6|937.6|943.4|935.4|150
1719290100000|2024-06-25 04:35:00|944.75|936.75|946.1|938.1|947.95|939.95|944.75|936.75|151
1719290400000|2024-06-25 04:40:00|945.95|937.95|944|936|946.8|938.8|943.7|935.7|160
1719290700000|2024-06-25 04:45:00|943.95|935.95|945.9|937.9|945.9|937.9|943.9|935.9|100
1719291000000|2024-06-25 04:50:00|946.25|938.25|950.15|942.15|951.7|943.7|946.25|938.25|202
1719291300000|2024-06-25 04:55:00|950.1|942.1|950.1|942.1|951.45|943.45|949.9|941.9|169
1719291600000|2024-06-25 05:00:00|950.2|942.2|952.15|944.15|952.15|944.15|949.25|941.25|183
1719291900000|2024-06-25 05:05:00|952.2|944.2|949.5|941.5|952.95|944.95|949.45|941.45|247
1719292200000|2024-06-25 05:10:00|949.25|941.25|951.6|943.6|951.6|943.6|947.15|939.15|228
1719292500000|2024-06-25 05:15:00|951.7|943.7|952|944|953.95|945.95|950.3|942.3|192
1719292800000|2024-06-25 05:20:00|952.05|944.05|950.2|942.2|952.05|944.05|949.6|941.6|200
1719293100000|2024-06-25 05:25:00|950.25|942.25|951.7|943.7|951.75|943.75|950.25|942.25|145
1719293400000|2024-06-25 05:30:00|951.35|943.35|949.9|941.9|952|944|949.45|941.45|157
1719293700000|2024-06-25 05:35:00|949.85|941.85|945.35|937.35|950.5|942.5|945.2|937.2|248
1719294000000|2024-06-25 05:40:00|945.4|937.4|945.05|937.05|946.6|938.6|944.7|936.7|201
1719294300000|2024-06-25 05:45:00|945.1|937.1|943.55|935.55|945.85|937.85|943.5|935.5|204
1719294600000|2024-06-25 05:50:00|943.5|935.5|942.35|934.35|943.65|935.65|941.65|933.65|199
1719294900000|2024-06-25 05:55:00|942.4|934.4|945.75|937.75|946.4|938.4|942.4|934.4|129
1719295200000|2024-06-25 06:00:00|945.7|937.7|945.1|937.1|948.15|940.15|944.35|936.35|298
1719295500000|2024-06-25 06:05:00|945.15|937.15|946.85|938.85|946.9|938.9|944.4|936.4|190
1719295800000|2024-06-25 06:10:00|947|939|948.45|940.45|948.8|940.8|946.35|938.35|152
1719296100000|2024-06-25 06:15:00|948.4|940.4|950.65|942.65|951.2|943.2|948.3|940.3|119
1719296400000|2024-06-25 06:20:00|950.6|942.6|946.2|938.2|951.25|943.25|945.9|937.9|202
1719296700000|2024-06-25 06:25:00|946.15|938.15|943.3|935.3|946.2|938.2|943.15|935.15|179
1719297000000|2024-06-25 06:30:00|943.35|935.35|950.25|942.25|950.6|942.6|943.3|935.3|249
1719297300000|2024-06-25 06:35:00|950.2|942.2|949.05|941.05|950.85|942.85|948.95|940.95|297
1719297600000|2024-06-25 06:40:00|949.3|941.3|948.85|940.85|949.85|941.85|948.1|940.1|179
1719297900000|2024-06-25 06:45:00|948.95|940.95|946.85|938.85|949.5|941.5|946.45|938.45|223
1719298200000|2024-06-25 06:50:00|946.9|938.9|947.95|939.95|948.15|940.15|946.1|938.1|207
1719298500000|2024-06-25 06:55:00|947.85|939.85|949.7|941.7|949.8|941.8|947.7|939.7|139
1719298800000|2024-06-25 07:00:00|949.75|941.75|952.2|944.2|952.2|944.2|948.95|940.95|162
1719299100000|2024-06-25 07:05:00|952.15|944.15|949|941|953.25|945.25|948.8|940.8|264
1719299400000|2024-06-25 07:10:00|948.95|940.95|949.45|941.45|950.55|942.55|948.75|940.75|223
1719299700000|2024-06-25 07:15:00|949.5|941.5|950.1|942.1|951.25|943.25|948.8|940.8|283
1719300000000|2024-06-25 07:20:00|950.05|942.05|947.85|939.85|950.05|942.05|947.5|939.5|229
1719300300000|2024-06-25 07:25:00|947.95|939.95|944.9|936.9|948.15|940.15|944.7|936.7|200
1719300600000|2024-06-25 07:30:00|944.85|936.85|948.05|940.05|948.05|940.05|944.8|936.8|216
1719300900000|2024-06-25 07:35:00|948.1|940.1|947.25|939.25|948.15|940.15|945.95|937.95|169
1719301200000|2024-06-25 07:40:00|947.2|939.2|946.4|938.4|947.5|939.5|945.25|937.25|164
1719301500000|2024-06-25 07:45:00|946.45|938.45|945.55|937.55|947.15|939.15|945.35|937.35|208
1719301800000|2024-06-25 07:50:00|945.6|937.6|947.95|939.95|948.4|940.4|945.6|937.6|148
1719302100000|2024-06-25 07:55:00|948.05|940.05|946.45|938.45|948.05|940.05|943.95|935.95|291
1719302400000|2024-06-25 08:00:00|946.6|938.6|947.85|939.85|948.35|940.35|946.25|938.25|322
1719302700000|2024-06-25 08:05:00|948.05|940.05|946.55|938.55|949.5|941.5|946.55|938.55|253
1719303000000|2024-06-25 08:10:00|946.5|938.5|946.4|938.4|947.8|939.8|944.95|936.95|188
1719303300000|2024-06-25 08:15:00|946.35|938.35|943.7|935.7|946.4|938.4|943.55|935.55|183
1719303600000|2024-06-25 08:20:00|943.65|935.65|942.5|934.5|943.65|935.65|942|934|242
1719303900000|2024-06-25 08:25:00|942.55|934.55|939.75|931.75|942.55|934.55|939.35|931.35|55
1719304200000|2024-06-25 08:30:00|939.6|931.6|939.8|931.8|940.15|932.15|939.15|931.15|178
1719304500000|2024-06-25 08:35:00|939.9|931.9|937.9|929.9|940.4|932.4|937.55|929.55|194
1719304800000|2024-06-25 08:40:00|937.85|929.85|935.7|927.7|937.85|929.85|932.95|924.95|215
1719305100000|2024-06-25 08:45:00|935.75|927.75|937.7|929.7|937.75|929.75|935.15|927.15|151
1719305400000|2024-06-25 08:50:00|937.6|929.6|937.65|929.65|938.65|930.65|936.4|928.4|144
1719305700000|2024-06-25 08:55:00|937.75|929.75|939.25|931.25|939.55|931.55|937.75|929.75|135
1719306000000|2024-06-25 09:00:00|939.3|931.3|939.8|931.8|940|932|937.8|929.8|160
1719306300000|2024-06-25 09:05:00|939.7|931.7|940.45|932.45|940.65|932.65|939|931|140
1719306600000|2024-06-25 09:10:00|940.4|932.4|940.4|932.4|941.25|933.25|939|931|151
1719306900000|2024-06-25 09:15:00|940.45|932.45|944.8|936.8|944.8|936.8|940.2|932.2|204
1719307200000|2024-06-25 09:20:00|944.75|936.75|940.55|932.55|944.75|936.75|939.7|931.7|229
1719307500000|2024-06-25 09:25:00|940.45|932.45|941.2|933.2|941.2|933.2|938.9|930.9|169
1719307800000|2024-06-25 09:30:00|941.05|933.05|942.15|934.15|942.65|934.65|940.3|932.3|237
1719308100000|2024-06-25 09:35:00|942|934|942.4|934.4|943.7|935.7|941.95|933.95|301
1719308400000|2024-06-25 09:40:00|942.35|934.35|940.55|932.55|942.35|934.35|939.8|931.8|171
1719308700000|2024-06-25 09:45:00|940.5|932.5|939.55|931.55|940.6|932.6|939.35|931.35|149
1719309000000|2024-06-25 09:50:00|939.6|931.6|944.65|936.65|945.05|937.05|939.6|931.6|283
1719309300000|2024-06-25 09:55:00|949|941|945.75|937.75|949.1|941.1|945.75|937.75|112
1719309600000|2024-06-25 10:00:00|945.8|937.8|945.7|937.7|946.6|938.6|944.25|936.25|242
1719309900000|2024-06-25 10:05:00|945.75|937.75|945.95|937.95|947.55|939.55|945.45|937.45|206
1719310200000|2024-06-25 10:10:00|946|938|946|938|947.35|939.35|945.9|937.9|128
1719310500000|2024-06-25 10:15:00|945.95|937.95|946.85|938.85|946.9|938.9|945.2|937.2|137
1719310800000|2024-06-25 10:20:00|946.8|938.8|945.35|937.35|947.5|939.5|945.35|937.35|228
1719311100000|2024-06-25 10:25:00|945.3|937.3|946.7|938.7|946.85|938.85|945.1|937.1|179
1719311400000|2024-06-25 10:30:00|946.75|938.75|945.6|937.6|948.8|940.8|945.55|937.55|195
1719311700000|2024-06-25 10:35:00|945.55|937.55|944.95|936.95|945.7|937.7|944.25|936.25|161
1719312000000|2024-06-25 10:40:00|944.85|936.85|945.65|937.65|946.95|938.95|944.75|936.75|139
1719312300000|2024-06-25 10:45:00|945.6|937.6|948|940|948.35|940.35|945.1|937.1|181
1719312600000|2024-06-25 10:50:00|948.05|940.05|949.3|941.3|949.7|941.7|948.05|940.05|134
1719312900000|2024-06-25 10:55:00|949.4|941.4|950.35|942.35|950.85|942.85|949.4|941.4|166
1719313200000|2024-06-25 11:00:00|950.4|942.4|953.35|945.35|953.35|945.35|950.4|942.4|39
1719313500000|2024-06-25 11:05:00|953.25|945.25|952.25|944.25|954.4|946.4|952.15|944.15|148
1719313800000|2024-06-25 11:10:00|952|944|953.9|945.9|954|946|951.9|943.9|147
1719314100000|2024-06-25 11:15:00|953.95|945.95|952.55|944.55|953.95|945.95|951.9|943.9|196
1719314400000|2024-06-25 11:20:00|952.6|944.6|952.45|944.45|953.55|945.55|951.75|943.75|142
1719314700000|2024-06-25 11:25:00|952.5|944.5|946.55|938.55|952.5|944.5|946.55|938.55|182
1719315000000|2024-06-25 11:30:00|946.45|938.45|946.05|938.05|948.35|940.35|945.75|937.75|109
1719315300000|2024-06-25 11:35:00|946.1|938.1|947.95|939.95|948.45|940.45|944.85|936.85|116
1719315600000|2024-06-25 11:40:00|948.1|940.1|947.15|939.15|948.45|940.45|946.85|938.85|234
1719315900000|2024-06-25 11:45:00|947.25|939.25|947.05|939.05|948.45|940.45|946.8|938.8|185
1719316200000|2024-06-25 11:50:00|947.1|939.1|947.65|939.65|948.85|940.85|947.1|939.1|175
1719316500000|2024-06-25 11:55:00|947.6|939.6|948.95|940.95|950.65|942.65|947.35|939.35|105
1719316800000|2024-06-25 12:00:00|948.85|940.85|949.1|941.1|950.55|942.55|948|940|311
1719317100000|2024-06-25 12:05:00|949.25|941.25|946.15|938.15|949.5|941.5|944.65|936.65|292
1719317400000|2024-06-25 12:10:00|946.1|938.1|940.85|932.85|946.5|938.5|940.85|932.85|163
1719317700000|2024-06-25 12:15:00|940.9|932.9|942.4|934.4|942.9|934.9|940.35|932.35|211
1719318000000|2024-06-25 12:20:00|942.5|934.5|943.8|935.8|944.05|936.05|941.9|933.9|130
1719318300000|2024-06-25 12:25:00|943.9|935.9|943.05|935.05|943.95|935.95|942.15|934.15|226
1719318600000|2024-06-25 12:30:00|942.95|934.95|943|935|944.25|936.25|942.25|934.25|260
1719318900000|2024-06-25 12:35:00|942.85|934.85|943.65|935.65|944.95|936.95|942.6|934.6|167
1719319200000|2024-06-25 12:40:00|943.7|935.7|941.45|933.45|943.9|935.9|941.2|933.2|254
1719319500000|2024-06-25 12:45:00|941.5|933.5|942.4|934.4|942.45|934.45|939.6|931.6|234
1719319800000|2024-06-25 12:50:00|942.15|934.15|940.85|932.85|942.6|934.6|940.25|932.25|280
1719320100000|2024-06-25 12:55:00|940.95|932.95|939.2|931.2|941.05|933.05|938.6|930.6|171
1719320400000|2024-06-25 13:00:00|939.25|931.25|938.55|930.55|940.05|932.05|938.05|930.05|151
1719320700000|2024-06-25 13:05:00|938.5|930.5|938.4|930.4|938.9|930.9|937.75|929.75|188
1719321000000|2024-06-25 13:10:00|938.35|930.35|939.6|931.6|940.85|932.85|938.2|930.2|179
1719321300000|2024-06-25 13:15:00|939.55|931.55|939.6|931.6|940.55|932.55|938.45|930.45|256
1719321600000|2024-06-25 13:20:00|939.65|931.65|939.05|931.05|939.65|931.65|938.05|930.05|136
1719322500000|2024-06-25 13:35:00|937.75|929.75|936.7|928.7|937.75|929.75|936.25|928.25|81
1719322800000|2024-06-25 13:40:00|936.6|928.6|938.3|930.3|939.55|931.55|936.2|928.2|286
1719323100000|2024-06-25 13:45:00|938.25|930.25|940.5|932.5|942.85|934.85|937.4|929.4|353
1719323400000|2024-06-25 13:50:00|940.55|932.55|937.55|929.55|941.9|933.9|937.55|929.55|385
1719323700000|2024-06-25 13:55:00|937.6|929.6|937.9|929.9|937.9|929.9|935.9|927.9|281
1719324000000|2024-06-25 14:00:00|938|930|937.25|929.25|939.65|931.65|935.2|927.2|346
1719324300000|2024-06-25 14:05:00|937.3|929.3|938.7|930.7|938.75|930.75|936.15|928.15|340
1719324600000|2024-06-25 14:10:00|938.75|930.75|940.75|932.75|940.75|932.75|938.45|930.45|158
1719324900000|2024-06-25 14:15:00|940.8|932.8|942.65|934.65|942.65|934.65|938.5|930.5|225
1719325200000|2024-06-25 14:20:00|942.6|934.6|946.75|938.75|947.7|939.7|942.45|934.45|482
1719325500000|2024-06-25 14:25:00|946.7|938.7|952.7|944.7|952.75|944.75|946.5|938.5|388
1719325800000|2024-06-25 14:30:00|952.6|944.6|953.2|945.2|954.1|946.1|949.85|941.85|537
1719326100000|2024-06-25 14:35:00|953.15|945.15|952.15|944.15|956.45|948.45|952.1|944.1|502
1719326400000|2024-06-25 14:40:00|952|944|954.3|946.3|955|947|951.2|943.2|390
1719326700000|2024-06-25 14:45:00|954.15|946.15|953.4|945.4|954.4|946.4|951.55|943.55|388
1719327000000|2024-06-25 14:50:00|953.35|945.35|946.05|938.05|953.4|945.4|946|938|348
1719327300000|2024-06-25 14:55:00|946.1|938.1|950.45|942.45|951.25|943.25|946.1|938.1|236
1719327600000|2024-06-25 15:00:00|950.65|942.65|950.9|942.9|952.05|944.05|948.85|940.85|353
1719327900000|2024-06-25 15:05:00|950.75|942.75|947.25|939.25|950.75|942.75|946.3|938.3|372
1719328200000|2024-06-25 15:10:00|947.2|939.2|942.75|934.75|947.2|939.2|942.65|934.65|286
1719328500000|2024-06-25 15:15:00|942.8|934.8|951|943|951.75|943.75|942.65|934.65|475
1719328800000|2024-06-25 15:20:00|951.05|943.05|949.95|941.95|952.7|944.7|949.2|941.2|449
1719329100000|2024-06-25 15:25:00|949.9|941.9|951.8|943.8|952.1|944.1|949.1|941.1|302
1719329400000|2024-06-25 15:30:00|951.85|943.85|954.35|946.35|955.45|947.45|951.3|943.3|367
1719329700000|2024-06-25 15:35:00|954.3|946.3|952.8|944.8|955.25|947.25|951.95|943.95|266
1719330000000|2024-06-25 15:40:00|952.85|944.85|952.05|944.05|953|945|951.5|943.5|194
1719330300000|2024-06-25 15:45:00|951.9|943.9|951.75|943.75|953.55|945.55|951.55|943.55|148
1719330600000|2024-06-25 15:50:00|951.7|943.7|951.95|943.95|952|944|950.55|942.55|179
1719330900000|2024-06-25 15:55:00|952|944|946.85|938.85|952.9|944.9|946.85|938.85|223
1719331200000|2024-06-25 16:00:00|946.8|938.8|945.7|937.7|949.2|941.2|945.6|937.6|240
1719331500000|2024-06-25 16:05:00|945.65|937.65|940.8|932.8|945.75|937.75|939.3|931.3|338
1719331800000|2024-06-25 16:10:00|940.75|932.75|939.5|931.5|942.3|934.3|938.75|930.75|218
1719332100000|2024-06-25 16:15:00|939.6|931.6|939.65|931.65|939.85|931.85|937.65|929.65|171
1719332400000|2024-06-25 16:20:00|939.7|931.7|934.7|926.7|940.45|932.45|934.7|926.7|216
1719332700000|2024-06-25 16:25:00|934.6|926.6|936.75|928.75|938.55|930.55|934.55|926.55|270
1719333000000|2024-06-25 16:30:00|936.8|928.8|936.35|928.35|938.35|930.35|935.25|927.25|317
1719333300000|2024-06-25 16:35:00|936.3|928.3|937.45|929.45|938.15|930.15|935.7|927.7|304
1719333600000|2024-06-25 16:40:00|937.55|929.55|937.4|929.4|938.2|930.2|936.4|928.4|204
1719333900000|2024-06-25 16:45:00|937.3|929.3|933.25|925.25|937.65|929.65|932.2|924.2|241
1719334200000|2024-06-25 16:50:00|933.3|925.3|931.75|923.75|934.4|926.4|930.9|922.9|262
1719334500000|2024-06-25 16:55:00|931.65|923.65|932.85|924.85|932.85|924.85|929.6|921.6|225
1719334800000|2024-06-25 17:00:00|932.7|924.7|934.9|926.9|935.9|927.9|932.05|924.05|225
1719335100000|2024-06-25 17:05:00|934.95|926.95|936.6|928.6|936.6|928.6|934.25|926.25|190
1719335400000|2024-06-25 17:10:00|936.65|928.65|941.4|933.4|941.45|933.45|936.55|928.55|192
1719335700000|2024-06-25 17:15:00|941.55|933.55|941|933|941.8|933.8|939.5|931.5|214
1719336000000|2024-06-25 17:20:00|941.05|933.05|941.6|933.6|942.55|934.55|940.55|932.55|170
1719336300000|2024-06-25 17:25:00|941.65|933.65|941.15|933.15|942.5|934.5|939.95|931.95|174
1719336600000|2024-06-25 17:30:00|941.05|933.05|940.2|932.2|941.3|933.3|938.8|930.8|234
1719336900000|2024-06-25 17:35:00|940.3|932.3|939.65|931.65|941.9|933.9|939.35|931.35|194
1719337200000|2024-06-25 17:40:00|939.85|931.85|941.4|933.4|941.6|933.6|939.5|931.5|213
1719337500000|2024-06-25 17:45:00|941.3|933.3|941.75|933.75|941.95|933.95|940.65|932.65|130
1719337800000|2024-06-25 17:50:00|941.7|933.7|942.8|934.8|943.35|935.35|940.6|932.6|210
1719338100000|2024-06-25 17:55:00|942.85|934.85|940.65|932.65|942.95|934.95|940.65|932.65|195
1719338400000|2024-06-25 18:00:00|940.6|932.6|942.15|934.15|942.4|934.4|940.1|932.1|230
1719338700000|2024-06-25 18:05:00|942.1|934.1|944.1|936.1|944.15|936.15|942.05|934.05|143
1719339000000|2024-06-25 18:10:00|944.15|936.15|945|937|945.1|937.1|942.15|934.15|244
1719339300000|2024-06-25 18:15:00|944.95|936.95|945.05|937.05|945.15|937.15|943.65|935.65|179
1719339600000|2024-06-25 18:20:00|945.1|937.1|947.1|939.1|947.95|939.95|944.55|936.55|245
1719339900000|2024-06-25 18:25:00|946.95|938.95|949.6|941.6|949.65|941.65|945.65|937.65|286
1719340200000|2024-06-25 18:30:00|949.95|941.95|951.8|943.8|951.9|943.9|949.3|941.3|239
1719340500000|2024-06-25 18:35:00|951.85|943.85|953.45|945.45|953.45|945.45|950.8|942.8|135
1719340800000|2024-06-25 18:40:00|953.4|945.4|954|946|954.8|946.8|952.55|944.55|161
1719341100000|2024-06-25 18:45:00|953.8|945.8|950.75|942.75|955.3|947.3|950.6|942.6|296
1719341400000|2024-06-25 18:50:00|950.7|942.7|953.65|945.65|954.55|946.55|950.05|942.05|286
1719341700000|2024-06-25 18:55:00|953.7|945.7|955|947|955.9|947.9|953.1|945.1|235
1719342000000|2024-06-25 19:00:00|954.85|946.85|955.4|947.4|957.75|949.75|953.05|945.05|414
1719342300000|2024-06-25 19:05:00|955.25|947.25|953.5|945.5|956.05|948.05|952.75|944.75|328
1719342600000|2024-06-25 19:10:00|953.45|945.45|954.8|946.8|954.9|946.9|953.1|945.1|223
1719342900000|2024-06-25 19:15:00|954.85|946.85|954.1|946.1|955.6|947.6|953.65|945.65|210
1719343200000|2024-06-25 19:20:00|954.15|946.15|954.2|946.2|955.65|947.65|953.75|945.75|190
1719343500000|2024-06-25 19:25:00|954.25|946.25|955.2|947.2|955.95|947.95|953.55|945.55|157
1719343800000|2024-06-25 19:30:00|955.25|947.25|955.1|947.1|955.25|947.25|952.8|944.8|199
1719344100000|2024-06-25 19:35:00|955.05|947.05|955.15|947.15|955.95|947.95|954.65|946.65|182
1719344400000|2024-06-25 19:40:00|955.25|947.25|955.55|947.55|957.2|949.2|955.25|947.25|152
1719344700000|2024-06-25 19:45:00|955.6|947.6|956.75|948.75|957.5|949.5|954.25|946.25|159
1719345000000|2024-06-25 19:50:00|956.5|948.5|957.05|949.05|957.45|949.45|954.9|946.9|154
1719345300000|2024-06-25 19:55:00|957|949|958.1|950.1|959.1|951.1|956.85|948.85|194
1719345600000|2024-06-25 20:00:00|958|950|958.75|950.75|960.25|952.25|957.3|949.3|236
1719345900000|2024-06-25 20:05:00|958.7|950.7|959.75|951.75|960.75|952.75|958.15|950.15|187
1719346200000|2024-06-25 20:10:00|959.65|951.65|959.15|951.15|960|952|958.1|950.1|121
1719346500000|2024-06-25 20:15:00|959|951|958.55|950.55|960.35|952.35|958.5|950.5|94
1719346800000|2024-06-25 20:20:00|958.65|950.65|958.85|950.85|959.8|951.8|958.65|950.65|81
1719347100000|2024-06-25 20:25:00|958.8|950.8|957.8|949.8|959.6|951.6|957.55|949.55|114
1719347400000|2024-06-25 20:30:00|957.75|949.75|957.2|949.2|958.05|950.05|956.7|948.7|118
1719347700000|2024-06-25 20:35:00|957.25|949.25|956.95|948.95|959|951|956.85|948.85|123
1719348000000|2024-06-25 20:40:00|956.8|948.8|955.1|947.1|957.45|949.45|955.1|947.1|77
1719348300000|2024-06-25 20:45:00|954.95|946.95|954.1|946.1|955.45|947.45|954.1|946.1|94
1719348600000|2024-06-25 20:50:00|954.15|946.15|953.7|945.7|954.25|946.25|953.25|945.25|62
1719348900000|2024-06-25 20:55:00|953.65|945.65|953.1|945.1|954.55|946.55|952.9|944.9|149
1719349200000|2024-06-25 21:00:00|953.07|945.07|952.76|944.76|953.27|945.27|952.48|944.48|275
1719349500000|2024-06-25 21:05:00|952.73|944.73|951.9|943.9|952.75|944.75|951.48|943.48|243
1719349800000|2024-06-25 21:10:00|951.88|943.88|951.76|943.76|952.53|944.53|951.51|943.51|185
1719350100000|2024-06-25 21:15:00|951.77|943.77|953.55|945.55|953.56|945.56|951.77|943.77|186
1719350400000|2024-06-25 21:20:00|953.5|945.5|956.45|948.45|956.54|948.54|953.44|945.44|234
1719350700000|2024-06-25 21:25:00|956.35|948.35|954.84|946.84|956.6|948.6|954.82|946.82|161
1719351000000|2024-06-25 21:30:00|954.85|946.85|954.63|946.63|955.41|947.41|954.62|946.62|138
1719351300000|2024-06-25 21:35:00|954.67|946.67|954.5|946.5|954.67|946.67|953.71|945.71|169
1719351600000|2024-06-25 21:40:00|954.48|946.48|953.02|945.02|954.49|946.49|952.79|944.79|188
1719351900000|2024-06-25 21:45:00|952.99|944.99|952.57|944.57|953.2|945.2|952.52|944.52|78
1719352200000|2024-06-25 21:50:00|952.56|944.56|953.05|945.05|953.15|945.15|952.52|944.52|100
1719352500000|2024-06-25 21:55:00|953.07|945.07|952.5|944.5|953.07|945.07|952.45|944.45|115
1719352800000|2024-06-25 22:00:00|952.6|944.6|954.4|946.4|954.5|946.5|952.6|944.6|132
1719353100000|2024-06-25 22:05:00|954.5|946.5|955.55|947.55|956.3|948.3|954.5|946.5|120
1719353400000|2024-06-25 22:10:00|955.5|947.5|954.25|946.25|955.95|947.95|953.55|945.55|99
1719353700000|2024-06-25 22:15:00|954.3|946.3|956.25|948.25|956.75|948.75|954.25|946.25|74
1719354000000|2024-06-25 22:20:00|956.2|948.2|955.5|947.5|957.5|949.5|955.3|947.3|94
1719354300000|2024-06-25 22:25:00|955.45|947.45|954.2|946.2|955.55|947.55|953.75|945.75|80
1719354600000|2024-06-25 22:30:00|954.25|946.25|954.55|946.55|954.9|946.9|954|946|133
1719354900000|2024-06-25 22:35:00|954.6|946.6|952.95|944.95|954.8|946.8|952.2|944.2|140
1719355200000|2024-06-25 22:40:00|953|945|951.75|943.75|953.15|945.15|951.65|943.65|100
1719355500000|2024-06-25 22:45:00|951.85|943.85|953.25|945.25|953.95|945.95|951.85|943.85|110
1719355800000|2024-06-25 22:50:00|953.3|945.3|952.45|944.45|953.75|945.75|952.05|944.05|121
1719356100000|2024-06-25 22:55:00|952.4|944.4|952.25|944.25|952.9|944.9|951.8|943.8|83
1719356400000|2024-06-25 23:00:00|952.2|944.2|952.6|944.6|953.85|945.85|952.2|944.2|123
1719356700000|2024-06-25 23:05:00|952.55|944.55|949.9|941.9|952.9|944.9|949.7|941.7|114
1719357000000|2024-06-25 23:10:00|949.8|941.8|949.55|941.55|950.15|942.15|948.05|940.05|128
1719357300000|2024-06-25 23:15:00|949.6|941.6|948.3|940.3|950.5|942.5|948.3|940.3|136
1719357600000|2024-06-25 23:20:00|948.45|940.45|948.45|940.45|948.5|940.5|946.9|938.9|116
1719357900000|2024-06-25 23:25:00|948.55|940.55|949.9|941.9|950.1|942.1|948.55|940.55|124
1719358200000|2024-06-25 23:30:00|949.8|941.8|951.25|943.25|951.35|943.35|949.8|941.8|119
1719358500000|2024-06-25 23:35:00|951.3|943.3|950.85|942.85|951.5|943.5|950.8|942.8|69
1719358800000|2024-06-25 23:40:00|950.9|942.9|951.85|943.85|951.85|943.85|950.35|942.35|77
1719359100000|2024-06-25 23:45:00|952|944|953.85|945.85|953.85|945.85|951.7|943.7|58
1719359400000|2024-06-25 23:50:00|953.8|945.8|953.75|945.75|953.95|945.95|953.35|945.35|30
1719359700000|2024-06-25 23:55:00|953.8|945.8|954.35|946.35|954.35|946.35|953.8|945.8|36
1719360000000|2024-06-26 00:00:00|954.3|946.3|949.7|941.7|954.3|946.3|949.7|941.7|176
1719360300000|2024-06-26 00:05:00|949.65|941.65|953.15|945.15|953.9|945.9|949.65|941.65|175
1719360600000|2024-06-26 00:10:00|953|945|951.05|943.05|953.75|945.75|950.75|942.75|221
1719360900000|2024-06-26 00:15:00|951.1|943.1|951.8|943.8|953.15|945.15|950.45|942.45|218
1719361200000|2024-06-26 00:20:00|951.75|943.75|952.9|944.9|953.8|945.8|951.75|943.75|233
1719361500000|2024-06-26 00:25:00|953|945|952.5|944.5|953.8|945.8|952.4|944.4|124
1719361800000|2024-06-26 00:30:00|952.6|944.6|952.7|944.7|953.1|945.1|952.05|944.05|96
1719362100000|2024-06-26 00:35:00|952.65|944.65|952.85|944.85|953.5|945.5|952.3|944.3|113
1719362400000|2024-06-26 00:40:00|952.8|944.8|950.5|942.5|952.8|944.8|949.65|941.65|210
1719362700000|2024-06-26 00:45:00|950.45|942.45|951.9|943.9|953|945|949.85|941.85|182
1719363000000|2024-06-26 00:50:00|951.95|943.95|951.95|943.95|952.1|944.1|950.4|942.4|209
1719363300000|2024-06-26 00:55:00|951.85|943.85|952.5|944.5|952.7|944.7|951.15|943.15|183
1719363600000|2024-06-26 01:00:00|952.7|944.7|950.45|942.45|953.8|945.8|949.55|941.55|150
1719363900000|2024-06-26 01:05:00|950.5|942.5|951.75|943.75|952|944|950.1|942.1|155
1719364200000|2024-06-26 01:10:00|951.8|943.8|953.35|945.35|953.7|945.7|951.75|943.75|168
1719364500000|2024-06-26 01:15:00|953.3|945.3|955.6|947.6|956.9|948.9|953.3|945.3|204
1719364800000|2024-06-26 01:20:00|955.65|947.65|955.5|947.5|957.05|949.05|954.85|946.85|307
1719365100000|2024-06-26 01:25:00|955.45|947.45|956.4|948.4|956.75|948.75|954.9|946.9|250
1719365400000|2024-06-26 01:30:00|956.42|948.42|957.48|949.48|957.78|949.78|955.06|947.06|516
1719365700000|2024-06-26 01:35:00|957.4|949.4|958.2|950.2|959.72|951.72|955.81|947.81|622
1719366000000|2024-06-26 01:40:00|958.15|950.15|959.2|951.2|959.35|951.35|957.31|949.31|404
1719366300000|2024-06-26 01:45:00|959.05|951.05|959.5|951.5|959.6|951.6|956.95|948.95|275
1719366600000|2024-06-26 01:50:00|959.55|951.55|962.15|954.15|962.3|954.3|959.5|951.5|222
1719366900000|2024-06-26 01:55:00|962.2|954.2|961.75|953.75|964.7|956.7|960.85|952.85|292
1719367200000|2024-06-26 02:00:00|961.8|953.8|959.55|951.55|962.15|954.15|959.45|951.45|182
1719367500000|2024-06-26 02:05:00|959.6|951.6|962.4|954.4|962.45|954.45|959.6|951.6|198
1719367800000|2024-06-26 02:10:00|962.45|954.45|964.25|956.25|966.55|958.55|962.45|954.45|271
1719368100000|2024-06-26 02:15:00|964.3|956.3|966.75|958.75|969.25|961.25|964.25|956.25|262
1719368400000|2024-06-26 02:20:00|966.8|958.8|965.5|957.5|968.3|960.3|965.5|957.5|212
1719368700000|2024-06-26 02:25:00|965.4|957.4|967.2|959.2|967.9|959.9|963.7|955.7|197
1719369000000|2024-06-26 02:30:00|967.15|959.15|967.05|959.05|968.1|960.1|966.15|958.15|230
1719369300000|2024-06-26 02:35:00|967.1|959.1|964.85|956.85|967.25|959.25|964.35|956.35|223
1719369600000|2024-06-26 02:40:00|964.7|956.7|961.95|953.95|965.4|957.4|961.5|953.5|105
1719369900000|2024-06-26 02:45:00|962|954|961.9|953.9|962.55|954.55|961|953|145
1719370200000|2024-06-26 02:50:00|961.95|953.95|961.3|953.3|962.7|954.7|961.3|953.3|92
1719370500000|2024-06-26 02:55:00|961.4|953.4|959.9|951.9|961.5|953.5|959.05|951.05|125
1719370800000|2024-06-26 03:00:00|960|952|958|950|961.6|953.6|957.95|949.95|195
1719371100000|2024-06-26 03:05:00|958.05|950.05|958.1|950.1|959.65|951.65|957.5|949.5|164
1719371400000|2024-06-26 03:10:00|958.05|950.05|959|951|959.65|951.65|958|950|186
1719371700000|2024-06-26 03:15:00|958.9|950.9|956.6|948.6|959.35|951.35|956.55|948.55|134
1719372000000|2024-06-26 03:20:00|956.45|948.45|954|946|957.4|949.4|953.85|945.85|171
1719372300000|2024-06-26 03:25:00|954.1|946.1|950.25|942.25|955.05|947.05|949.7|941.7|310
1719372600000|2024-06-26 03:30:00|950.3|942.3|947.5|939.5|953.1|945.1|947.5|939.5|280
1719372900000|2024-06-26 03:35:00|947.45|939.45|950.4|942.4|950.9|942.9|946.75|938.75|227
1719373200000|2024-06-26 03:40:00|950.25|942.25|954.2|946.2|954.2|946.2|950.1|942.1|191
1719373500000|2024-06-26 03:45:00|954.05|946.05|953.85|945.85|954.75|946.75|953.25|945.25|211
1719373800000|2024-06-26 03:50:00|953.9|945.9|953.5|945.5|954.35|946.35|952.7|944.7|155
1719374100000|2024-06-26 03:55:00|953.45|945.45|953.7|945.7|954.5|946.5|953.25|945.25|104
1719374400000|2024-06-26 04:00:00|953.75|945.75|954.1|946.1|955.05|947.05|953.2|945.2|256
1719374700000|2024-06-26 04:05:00|954.05|946.05|951.05|943.05|954.1|946.1|949.9|941.9|259
1719375000000|2024-06-26 04:10:00|951|943|952.3|944.3|952.9|944.9|950.9|942.9|119
1719375300000|2024-06-26 04:15:00|952.25|944.25|953.8|945.8|953.95|945.95|951.6|943.6|192
1719375600000|2024-06-26 04:20:00|953.85|945.85|953.7|945.7|954.35|946.35|952.9|944.9|138
1719375900000|2024-06-26 04:25:00|953.75|945.75|953.9|945.9|954.2|946.2|953.45|945.45|80
1719376200000|2024-06-26 04:30:00|953.85|945.85|953.5|945.5|954.15|946.15|952.6|944.6|126
1719376500000|2024-06-26 04:35:00|953.55|945.55|952|944|954.25|946.25|951.9|943.9|185
1719376800000|2024-06-26 04:40:00|952.05|944.05|953.35|945.35|954.45|946.45|951.3|943.3|222
1719377100000|2024-06-26 04:45:00|953.4|945.4|954.15|946.15|954.55|946.55|952.75|944.75|125
1719377400000|2024-06-26 04:50:00|954.1|946.1|954|946|954.4|946.4|952.9|944.9|125
1719377700000|2024-06-26 04:55:00|954.2|946.2|953.55|945.55|954.65|946.65|953.3|945.3|109
1719378000000|2024-06-26 05:00:00|953.5|945.5|953.7|945.7|955.05|947.05|953.35|945.35|126
1719378300000|2024-06-26 05:05:00|953.6|945.6|954.55|946.55|955.05|947.05|953.4|945.4|103
1719378600000|2024-06-26 05:10:00|954.6|946.6|954.8|946.8|954.95|946.95|953.9|945.9|99
1719378900000|2024-06-26 05:15:00|954.85|946.85|954.2|946.2|957.65|949.65|954.2|946.2|182
1719379200000|2024-06-26 05:20:00|954.1|946.1|953.9|945.9|954.95|946.95|952.55|944.55|220
1719379500000|2024-06-26 05:25:00|953.65|945.65|953.5|945.5|954.05|946.05|951.6|943.6|348
1719379800000|2024-06-26 05:30:00|953.55|945.55|954|946|954.75|946.75|953.05|945.05|138
1719380100000|2024-06-26 05:35:00|953.9|945.9|953.95|945.95|954.55|946.55|953.2|945.2|147
1719380400000|2024-06-26 05:40:00|953.9|945.9|954.95|946.95|956.4|948.4|953.9|945.9|221
1719380700000|2024-06-26 05:45:00|955.1|947.1|953.5|945.5|955.75|947.75|953.2|945.2|171
1719381000000|2024-06-26 05:50:00|953.55|945.55|954.05|946.05|955.2|947.2|953.4|945.4|178
1719381300000|2024-06-26 05:55:00|954|946|951.9|943.9|954.35|946.35|951.9|943.9|149
1719381600000|2024-06-26 06:00:00|952|944|951.1|943.1|954.05|946.05|950.9|942.9|232
1719381900000|2024-06-26 06:05:00|951.05|943.05|950.9|942.9|952.4|944.4|950.15|942.15|197
1719382200000|2024-06-26 06:10:00|950.95|942.95|951.4|943.4|952.3|944.3|950.5|942.5|172
1719382500000|2024-06-26 06:15:00|951.45|943.45|951.05|943.05|952.65|944.65|950.65|942.65|165
1719382800000|2024-06-26 06:20:00|950.95|942.95|953.1|945.1|953.3|945.3|950.95|942.95|104
1719383100000|2024-06-26 06:25:00|953.15|945.15|954.3|946.3|954.3|946.3|952.95|944.95|65
1719383400000|2024-06-26 06:30:00|954.25|946.25|952.55|944.55|955.6|947.6|952.55|944.55|141
1719383700000|2024-06-26 06:35:00|952.7|944.7|951|943|953.3|945.3|951|943|151
1719384000000|2024-06-26 06:40:00|950.9|942.9|951.6|943.6|951.6|943.6|950.35|942.35|120
1719384300000|2024-06-26 06:45:00|951.8|943.8|951.05|943.05|952.2|944.2|950.95|942.95|117
1719384600000|2024-06-26 06:50:00|951.1|943.1|953.4|945.4|953.75|945.75|951.1|943.1|86
1719384900000|2024-06-26 06:55:00|953.3|945.3|952.9|944.9|954.05|946.05|952.35|944.35|87
1719385200000|2024-06-26 07:00:00|952.95|944.95|949.75|941.75|953.15|945.15|949.75|941.75|166
1719385500000|2024-06-26 07:05:00|949.8|941.8|949.85|941.85|951.55|943.55|949.75|941.75|179
1719385800000|2024-06-26 07:10:00|949.8|941.8|951.05|943.05|952.1|944.1|948.85|940.85|161
1719386100000|2024-06-26 07:15:00|950.75|942.75|953.25|945.25|953.25|945.25|949.65|941.65|171
1719386400000|2024-06-26 07:20:00|953.35|945.35|953.6|945.6|954|946|953|945|113
1719386700000|2024-06-26 07:25:00|953.65|945.65|950.55|942.55|953.65|945.65|950.1|942.1|218
1719387000000|2024-06-26 07:30:00|950.6|942.6|949|941|951.1|943.1|947.1|939.1|255
1719387300000|2024-06-26 07:35:00|948.95|940.95|951.9|943.9|953.15|945.15|948.9|940.9|292
1719387600000|2024-06-26 07:40:00|952|944|951|943|952.25|944.25|950.5|942.5|274
1719387900000|2024-06-26 07:45:00|950.95|942.95|949.4|941.4|951.45|943.45|949.4|941.4|211
1719388200000|2024-06-26 07:50:00|949.35|941.35|950.05|942.05|950.35|942.35|948.55|940.55|201
1719388500000|2024-06-26 07:55:00|950.1|942.1|951.1|943.1|951.55|943.55|950.1|942.1|109
1719388800000|2024-06-26 08:00:00|951.15|943.15|949.1|941.1|951.45|943.45|949.05|941.05|162
1719389100000|2024-06-26 08:05:00|949.05|941.05|949.35|941.35|949.35|941.35|947.2|939.2|138
1719389400000|2024-06-26 08:10:00|949.3|941.3|946.5|938.5|949.45|941.45|946.1|938.1|196
1719389700000|2024-06-26 08:15:00|946.45|938.45|944.45|936.45|947.55|939.55|943.4|935.4|343
1719390000000|2024-06-26 08:20:00|944.3|936.3|947.5|939.5|947.55|939.55|943|935|279
1719390300000|2024-06-26 08:25:00|947.45|939.45|946.75|938.75|947.5|939.5|946.4|938.4|128
1719390600000|2024-06-26 08:30:00|946.7|938.7|946.15|938.15|946.95|938.95|944.25|936.25|156
1719390900000|2024-06-26 08:35:00|946.2|938.2|943.1|935.1|946.4|938.4|940.7|932.7|209
1719391200000|2024-06-26 08:40:00|943.05|935.05|943.95|935.95|944.25|936.25|942|934|145
1719391500000|2024-06-26 08:45:00|944.3|936.3|942.8|934.8|946.6|938.6|942.7|934.7|192
1719391800000|2024-06-26 08:50:00|942.75|934.75|944.45|936.45|944.95|936.95|942.25|934.25|155
1719392100000|2024-06-26 08:55:00|944.5|936.5|941.45|933.45|944.9|936.9|941.25|933.25|113
1719392400000|2024-06-26 09:00:00|941.5|933.5|940.85|932.85|941.9|933.9|939.9|931.9|282
1719392700000|2024-06-26 09:05:00|940.7|932.7|940.8|932.8|941.55|933.55|938.2|930.2|213
1719393000000|2024-06-26 09:10:00|940.75|932.75|941.1|933.1|941.95|933.95|939.7|931.7|216
1719393300000|2024-06-26 09:15:00|941.05|933.05|939.85|931.85|941.7|933.7|939.2|931.2|368
1719393600000|2024-06-26 09:20:00|939.65|931.65|941.65|933.65|942.55|934.55|939.45|931.45|280
1719393900000|2024-06-26 09:25:00|941.7|933.7|942.75|934.75|942.75|934.75|941.15|933.15|160
1719394200000|2024-06-26 09:30:00|942.85|934.85|942.8|934.8|943.1|935.1|941.65|933.65|149
1719394500000|2024-06-26 09:35:00|942.85|934.85|942.05|934.05|943.25|935.25|940.55|932.55|151
1719394800000|2024-06-26 09:40:00|941.95|933.95|939.8|931.8|942.3|934.3|939.7|931.7|134
1719395100000|2024-06-26 09:45:00|939.75|931.75|941.3|933.3|941.8|933.8|939.4|931.4|133
1719395400000|2024-06-26 09:50:00|941.25|933.25|942.1|934.1|942.25|934.25|941.1|933.1|108
1719395700000|2024-06-26 09:55:00|942|934|941.5|933.5|942.15|934.15|940.75|932.75|122
1719396000000|2024-06-26 10:00:00|941.4|933.4|939.9|931.9|942.45|934.45|939.4|931.4|179
1719396300000|2024-06-26 10:05:00|939.95|931.95|937.75|929.75|940.2|932.2|937.75|929.75|169
1719396600000|2024-06-26 10:10:00|937.65|929.65|939.6|931.6|939.95|931.95|937.3|929.3|148
1719396900000|2024-06-26 10:15:00|939.65|931.65|937.5|929.5|939.9|931.9|937.25|929.25|275
1719397200000|2024-06-26 10:20:00|937.25|929.25|936.8|928.8|937.3|929.3|935.8|927.8|204
1719397500000|2024-06-26 10:25:00|937|929|937.25|929.25|937.25|929.25|935.75|927.75|204
1719397800000|2024-06-26 10:30:00|937.2|929.2|936.35|928.35|937.25|929.25|935.7|927.7|215
1719398100000|2024-06-26 10:35:00|936.3|928.3|935.35|927.35|936.45|928.45|935.1|927.1|198
1719398400000|2024-06-26 10:40:00|935.45|927.45|935.55|927.55|935.65|927.65|935.35|927.35|35
1719398700000|2024-06-26 10:45:00|935.65|927.65|934.85|926.85|935.65|927.65|934.7|926.7|65
1719399000000|2024-06-26 10:50:00|934.95|926.95|934.95|926.95|935.55|927.55|934.7|926.7|51
1719399300000|2024-06-26 10:55:00|934.85|926.85|935.75|927.75|935.75|927.75|934.65|926.65|40
1719399600000|2024-06-26 11:00:00|935.55|927.55|938.4|930.4|939.95|931.95|935.55|927.55|308
1719399900000|2024-06-26 11:05:00|938.5|930.5|940.65|932.65|941.45|933.45|938.2|930.2|265
1719400200000|2024-06-26 11:10:00|940.7|932.7|941.7|933.7|941.75|933.75|939.05|931.05|237
1719400500000|2024-06-26 11:15:00|941.6|933.6|941.55|933.55|941.8|933.8|940.35|932.35|177
1719400800000|2024-06-26 11:20:00|941.6|933.6|941.3|933.3|941.6|933.6|940.75|932.75|232
1719401100000|2024-06-26 11:25:00|941.2|933.2|937.25|929.25|941.3|933.3|937.1|929.1|198
1719401400000|2024-06-26 11:30:00|937.3|929.3|938.85|930.85|939.7|931.7|937.15|929.15|206
1719401700000|2024-06-26 11:35:00|938.9|930.9|939.15|931.15|939.35|931.35|938.75|930.75|94
1719402000000|2024-06-26 11:40:00|939.2|931.2|939.05|931.05|939.35|931.35|938.9|930.9|47
1719402300000|2024-06-26 11:45:00|938.95|930.95|939.05|931.05|939.35|931.35|938.55|930.55|96
1719402600000|2024-06-26 11:50:00|939.15|931.15|939.05|931.05|939.35|931.35|938.8|930.8|45
1719402900000|2024-06-26 11:55:00|939|931|940.15|932.15|940.15|932.15|938.8|930.8|57
1719403200000|2024-06-26 12:00:00|940.25|932.25|941.15|933.15|941.65|933.65|939.75|931.75|69
1719403500000|2024-06-26 12:05:00|941.25|933.25|939.4|931.4|941.55|933.55|939.4|931.4|131
1719403800000|2024-06-26 12:10:00|939.5|931.5|937|929|940.4|932.4|936.8|928.8|176
1719404100000|2024-06-26 12:15:00|936.95|928.95|937.55|929.55|937.75|929.75|935.85|927.85|229
1719404400000|2024-06-26 12:20:00|937.85|929.85|937.65|929.65|938.35|930.35|936.85|928.85|67
1719404700000|2024-06-26 12:25:00|937.7|929.7|937.95|929.95|938.25|930.25|937.45|929.45|73
1719405000000|2024-06-26 12:30:00|938|930|937.8|929.8|938.75|930.75|937.4|929.4|165
1719405300000|2024-06-26 12:35:00|937.75|929.75|935.55|927.55|937.8|929.8|935.55|927.55|176
1719405600000|2024-06-26 12:40:00|935.5|927.5|936.35|928.35|937.25|929.25|935.4|927.4|172
1719405900000|2024-06-26 12:45:00|936.3|928.3|936.95|928.95|937.35|929.35|935.75|927.75|152
1719406200000|2024-06-26 12:50:00|937|929|939.25|931.25|939.25|931.25|936.95|928.95|128
1719406500000|2024-06-26 12:55:00|939.2|931.2|937.9|929.9|939.45|931.45|937.8|929.8|137
1719406800000|2024-06-26 13:00:00|937.8|929.8|935.85|927.85|940.7|932.7|935.25|927.25|293
1719407100000|2024-06-26 13:05:00|935.95|927.95|936.2|928.2|937.75|929.75|935.75|927.75|169
1719407400000|2024-06-26 13:10:00|936.1|928.1|937.3|929.3|937.45|929.45|936.1|928.1|197
1719407700000|2024-06-26 13:15:00|937.35|929.35|937.95|929.95|938.35|930.35|937.05|929.05|165
1719408000000|2024-06-26 13:20:00|937.9|929.9|938.8|930.8|938.85|930.85|937.5|929.5|134
1719408300000|2024-06-26 13:25:00|938.75|930.75|939.25|931.25|939.25|931.25|938.15|930.15|116
1719408600000|2024-06-26 13:30:00|939.2|931.2|941.95|933.95|942.35|934.35|938.55|930.55|347
1719408900000|2024-06-26 13:35:00|941.9|933.9|941.45|933.45|942.7|934.7|941.4|933.4|221
1719409200000|2024-06-26 13:40:00|941.4|933.4|941.75|933.75|942.2|934.2|940.55|932.55|186
1719409500000|2024-06-26 13:45:00|941.7|933.7|946.8|938.8|946.95|938.95|941.4|933.4|269
1719409800000|2024-06-26 13:50:00|946.6|938.6|945.3|937.3|946.9|938.9|945.15|937.15|264
1719410100000|2024-06-26 13:55:00|945.25|937.25|947.85|939.85|948.85|940.85|945|937|224
1719410400000|2024-06-26 14:00:00|948|940|951.45|943.45|951.55|943.55|946.45|938.45|225
1719410700000|2024-06-26 14:05:00|951.5|943.5|954.25|946.25|954.75|946.75|951.25|943.25|386
1719411000000|2024-06-26 14:10:00|954.2|946.2|952.1|944.1|954.45|946.45|950.4|942.4|289
1719411300000|2024-06-26 14:15:00|952.15|944.15|949.5|941.5|955.2|947.2|949.5|941.5|334
1719411600000|2024-06-26 14:20:00|949.45|941.45|943.85|935.85|949.45|941.45|943.85|935.85|312
1719411900000|2024-06-26 14:25:00|943.65|935.65|944.1|936.1|945.25|937.25|943|935|270
1719412200000|2024-06-26 14:30:00|944.05|936.05|944|936|945.45|937.45|943.95|935.95|308
1719412500000|2024-06-26 14:35:00|943.95|935.95|939.4|931.4|943.95|935.95|939.05|931.05|246
1719412800000|2024-06-26 14:40:00|939.35|931.35|939.5|931.5|939.75|931.75|937.75|929.75|298
1719413100000|2024-06-26 14:45:00|939.55|931.55|943.15|935.15|943.15|935.15|938.95|930.95|227
1719413400000|2024-06-26 14:50:00|943.1|935.1|940.55|932.55|944|936|940.45|932.45|235
1719413700000|2024-06-26 14:55:00|940.65|932.65|941|933|941.75|933.75|940.2|932.2|185
1719414000000|2024-06-26 15:00:00|941.05|933.05|938.5|930.5|941.1|933.1|937.8|929.8|209
1719414300000|2024-06-26 15:05:00|938.25|930.25|932.9|924.9|938.95|930.95|932.4|924.4|199
1719414600000|2024-06-26 15:10:00|932.95|924.95|929.65|921.65|933.05|925.05|928|920|472
1719414900000|2024-06-26 15:15:00|929.6|921.6|932.05|924.05|932.4|924.4|929|921|443
1719415200000|2024-06-26 15:20:00|932.1|924.1|934.35|926.35|934.35|926.35|931.75|923.75|254
1719415500000|2024-06-26 15:25:00|934.4|926.4|933.45|925.45|934.45|926.45|932.95|924.95|149
1719415800000|2024-06-26 15:30:00|933.35|925.35|932.7|924.7|934.55|926.55|931.8|923.8|215
1719416100000|2024-06-26 15:35:00|932.65|924.65|933|925|933.2|925.2|931.2|923.2|306
1719416400000|2024-06-26 15:40:00|932.95|924.95|934.55|926.55|934.9|926.9|931.55|923.55|227
1719416700000|2024-06-26 15:45:00|934.45|926.45|935.35|927.35|935.5|927.5|934.3|926.3|187
1719417000000|2024-06-26 15:50:00|935.4|927.4|936.15|928.15|936.45|928.45|935|927|210
1719417300000|2024-06-26 15:55:00|936.05|928.05|936.25|928.25|936.25|928.25|935.15|927.15|111
1719417600000|2024-06-26 16:00:00|936.15|928.15|934.85|926.85|936.55|928.55|934.75|926.75|189
1719417900000|2024-06-26 16:05:00|934.9|926.9|938.6|930.6|938.7|930.7|934.8|926.8|197
1719418200000|2024-06-26 16:10:00|938.9|930.9|936.9|928.9|939.3|931.3|935.65|927.65|188
1719418500000|2024-06-26 16:15:00|936.85|928.85|935.8|927.8|937|929|935.4|927.4|184
1719418800000|2024-06-26 16:20:00|935.45|927.45|934.2|926.2|936.7|928.7|934.2|926.2|157
1719419100000|2024-06-26 16:25:00|934.15|926.15|934.1|926.1|934.5|926.5|932.85|924.85|117
1719419400000|2024-06-26 16:30:00|934.05|926.05|935.4|927.4|935.4|927.4|933.05|925.05|226
1719419700000|2024-06-26 16:35:00|935.45|927.45|937|929|937.75|929.75|935.35|927.35|156
1719420000000|2024-06-26 16:40:00|936.95|928.95|936.75|928.75|937.4|929.4|936|928|177
1719420300000|2024-06-26 16:45:00|936.8|928.8|932.5|924.5|937.15|929.15|931.05|923.05|294
1719420600000|2024-06-26 16:50:00|932.55|924.55|932|924|935|927|931.85|923.85|275
1719420900000|2024-06-26 16:55:00|931.95|923.95|932.15|924.15|932.7|924.7|931.55|923.55|163
1719421200000|2024-06-26 17:00:00|932.1|924.1|927.55|919.55|932.1|924.1|925.05|917.05|286
1719421500000|2024-06-26 17:05:00|927.45|919.45|923.2|915.2|927.55|919.55|920.5|912.5|425
1719421800000|2024-06-26 17:10:00|923.25|915.25|923.15|915.15|925.65|917.65|921.75|913.75|335
1719422100000|2024-06-26 17:15:00|923.3|915.3|922.65|914.65|925.95|917.95|922.3|914.3|313
1719422700000|2024-06-26 17:25:00|924.15|916.15|928|920|928.2|920.2|924.15|916.15|189
1719423000000|2024-06-26 17:30:00|928.05|920.05|927.85|919.85|928.45|920.45|927.45|919.45|82
1719423300000|2024-06-26 17:35:00|927.45|919.45|926.7|918.7|927.6|919.6|926.15|918.15|51
1719423600000|2024-06-26 17:40:00|926.85|918.85|924.6|916.6|926.95|918.95|924.3|916.3|79
1719423900000|2024-06-26 17:45:00|925.3|917.3|926.1|918.1|926.35|918.35|925.15|917.15|139
1719424200000|2024-06-26 17:50:00|926.05|918.05|927.2|919.2|927.45|919.45|925.8|917.8|217
1719424500000|2024-06-26 17:55:00|927.1|919.1|931.05|923.05|931.5|923.5|927.05|919.05|261
1719424800000|2024-06-26 18:00:00|931|923|928.5|920.5|931.25|923.25|928.1|920.1|303
1719425100000|2024-06-26 18:05:00|928.4|920.4|928.1|920.1|928.7|920.7|927.2|919.2|205
1719425400000|2024-06-26 18:10:00|928.15|920.15|927.35|919.35|928.15|920.15|927.1|919.1|127
1719425700000|2024-06-26 18:15:00|927.4|919.4|925.5|917.5|927.4|919.4|925.4|917.4|184
1719426000000|2024-06-26 18:20:00|925.45|917.45|929.05|921.05|929.05|921.05|924.75|916.75|114
1719426300000|2024-06-26 18:25:00|928.9|920.9|928.2|920.2|928.9|920.9|927.45|919.45|88
1719426600000|2024-06-26 18:30:00|928.15|920.15|928.5|920.5|928.7|920.7|927.05|919.05|196
1719426900000|2024-06-26 18:35:00|928.55|920.55|927.9|919.9|928.85|920.85|927.65|919.65|151
1719427200000|2024-06-26 18:40:00|927.95|919.95|927.4|919.4|927.95|919.95|925.85|917.85|133
1719427500000|2024-06-26 18:45:00|927.45|919.45|927.75|919.75|929.1|921.1|926.8|918.8|190
1719427800000|2024-06-26 18:50:00|927.7|919.7|927.05|919.05|927.7|919.7|926.1|918.1|153
1719428100000|2024-06-26 18:55:00|927.1|919.1|927.65|919.65|928|920|926.25|918.25|122
1719428400000|2024-06-26 19:00:00|927.45|919.45|928.4|920.4|928.45|920.45|926.65|918.65|247
1719428700000|2024-06-26 19:05:00|928.35|920.35|931.4|923.4|931.6|923.6|928.15|920.15|201
1719429000000|2024-06-26 19:10:00|931.35|923.35|932.7|924.7|932.8|924.8|930.35|922.35|175
1719429300000|2024-06-26 19:15:00|932.75|924.75|934.9|926.9|935.1|927.1|932.75|924.75|178
1719429600000|2024-06-26 19:20:00|934.85|926.85|938.65|930.65|938.7|930.7|934.7|926.7|190
1719429900000|2024-06-26 19:25:00|938.6|930.6|937.2|929.2|938.7|930.7|936.65|928.65|166
1719430200000|2024-06-26 19:30:00|937.25|929.25|939.8|931.8|939.95|931.95|936.2|928.2|143
1719430500000|2024-06-26 19:35:00|939.85|931.85|941.9|933.9|944.25|936.25|939.8|931.8|349
1719430800000|2024-06-26 19:40:00|941.85|933.85|942.75|934.75|942.85|934.85|940.85|932.85|217
1719431100000|2024-06-26 19:45:00|942.8|934.8|941.55|933.55|943|935|940.2|932.2|225
1719431400000|2024-06-26 19:50:00|941.6|933.6|948.55|940.55|949|941|941.55|933.55|205
1719431700000|2024-06-26 19:55:00|948.5|940.5|950.9|942.9|951.25|943.25|947.55|939.55|231
1719432000000|2024-06-26 20:00:00|950.85|942.85|955.25|947.25|955.25|947.25|949.65|941.65|349
1719432300000|2024-06-26 20:05:00|955.2|947.2|955.35|947.35|959.85|951.85|955.15|947.15|400
1719432600000|2024-06-26 20:10:00|955.3|947.3|950.5|942.5|955.3|947.3|950.4|942.4|259
1719432900000|2024-06-26 20:15:00|950.55|942.55|949.5|941.5|952.2|944.2|949|941|250
1719433200000|2024-06-26 20:20:00|949.6|941.6|947.9|939.9|951|943|947.9|939.9|176
1719433500000|2024-06-26 20:25:00|947.85|939.85|949.8|941.8|950.45|942.45|947.05|939.05|135
1719433800000|2024-06-26 20:30:00|949.7|941.7|949.4|941.4|950.7|942.7|947.95|939.95|235
1719434100000|2024-06-26 20:35:00|949.35|941.35|949.2|941.2|949.75|941.75|947.2|939.2|218
1719434400000|2024-06-26 20:40:00|949.25|941.25|953.35|945.35|953.35|945.35|949.15|941.15|182
1719434700000|2024-06-26 20:45:00|953.4|945.4|953.95|945.95|954.5|946.5|952.85|944.85|188
1719435000000|2024-06-26 20:50:00|954|946|954.75|946.75|954.75|946.75|952.6|944.6|208
1719435300000|2024-06-26 20:55:00|954.8|946.8|952.78|944.78|955.3|947.3|952.6|944.6|235
1719435600000|2024-06-26 21:00:00|952.75|944.75|955.91|947.91|956.39|948.39|952.63|944.63|416
1719435900000|2024-06-26 21:05:00|955.9|947.9|954.52|946.52|956.08|948.08|952.3|944.3|255
1719436200000|2024-06-26 21:10:00|954.55|946.55|950.88|942.88|955.48|947.48|950.87|942.87|290
1719436500000|2024-06-26 21:15:00|950.87|942.87|950.54|942.54|952.23|944.23|950.42|942.42|312
1719436800000|2024-06-26 21:20:00|950.55|942.55|953.05|945.05|953.3|945.3|950.55|942.55|220
1719437100000|2024-06-26 21:25:00|952.86|944.86|952.43|944.43|953.06|945.06|951.78|943.78|253
1719437400000|2024-06-26 21:30:00|952.31|944.31|950.78|942.78|952.31|944.31|950.78|942.78|141
1719437700000|2024-06-26 21:35:00|950.74|942.74|948.73|940.73|950.74|942.74|948.72|940.72|85
1719438000000|2024-06-26 21:40:00|948.64|940.64|948.08|940.08|948.64|940.64|947.96|939.96|81
1719438300000|2024-06-26 21:45:00|948.06|940.06|948.69|940.69|948.74|940.74|947.64|939.64|111
1719438600000|2024-06-26 21:50:00|948.64|940.64|949.13|941.13|949.26|941.26|947.9|939.9|148
1719438900000|2024-06-26 21:55:00|949.15|941.15|950.49|942.49|951.02|943.02|949.13|941.13|180
1719439200000|2024-06-26 22:00:00|950.74|942.74|951.15|943.15|951.25|943.25|950.49|942.49|40
1719439500000|2024-06-26 22:05:00|951.25|943.25|952|944|952.15|944.15|950|942|203
1719439800000|2024-06-26 22:10:00|952.95|944.95|952.05|944.05|953.6|945.6|952|944|131
1719440100000|2024-06-26 22:15:00|952.1|944.1|952.3|944.3|952.6|944.6|951.85|943.85|105
1719440400000|2024-06-26 22:20:00|952.1|944.1|949.95|941.95|952.8|944.8|949.8|941.8|150
1719440700000|2024-06-26 22:25:00|950|942|948.75|940.75|950|942|948.35|940.35|76
1719441000000|2024-06-26 22:30:00|948.7|940.7|947.2|939.2|949.3|941.3|947.15|939.15|55
1719441300000|2024-06-26 22:35:00|947.25|939.25|947.5|939.5|947.9|939.9|945.9|937.9|174
1719441600000|2024-06-26 22:40:00|947.55|939.55|948|940|948.95|940.95|947.5|939.5|145
1719441900000|2024-06-26 22:45:00|947.95|939.95|950.45|942.45|950.75|942.75|947.65|939.65|138
1719442200000|2024-06-26 22:50:00|950.5|942.5|950.45|942.45|950.95|942.95|950.15|942.15|103
1719442500000|2024-06-26 22:55:00|950.5|942.5|951.6|943.6|951.7|943.7|950.45|942.45|109
1719442800000|2024-06-26 23:00:00|951.65|943.65|951.45|943.45|951.9|943.9|950.5|942.5|89
1719443100000|2024-06-26 23:05:00|951.5|943.5|949.7|941.7|951.65|943.65|948.9|940.9|128
1719443400000|2024-06-26 23:10:00|949.6|941.6|948.6|940.6|949.85|941.85|948.4|940.4|88
1719443700000|2024-06-26 23:15:00|948.55|940.55|946.25|938.25|948.6|940.6|946.1|938.1|111
1719444000000|2024-06-26 23:20:00|946.15|938.15|944.45|936.45|946.45|938.45|944.15|936.15|154
1719444300000|2024-06-26 23:25:00|944.4|936.4|945.4|937.4|945.7|937.7|944.4|936.4|123
1719444600000|2024-06-26 23:30:00|945.2|937.2|943.85|935.85|945.35|937.35|943.25|935.25|110
1719444900000|2024-06-26 23:35:00|943.9|935.9|941.8|933.8|943.9|935.9|941.8|933.8|89
1719445200000|2024-06-26 23:40:00|941.85|933.85|942.35|934.35|942.9|934.9|941.55|933.55|79
1719445500000|2024-06-26 23:45:00|942.3|934.3|943.8|935.8|944|936|942.05|934.05|81
1719445800000|2024-06-26 23:50:00|943.7|935.7|944.05|936.05|944.55|936.55|943.45|935.45|78
1719446100000|2024-06-26 23:55:00|944|936|943.3|935.3|944|936|941.85|933.85|74
1719446400000|2024-06-27 00:00:00|943.25|935.25|940.5|932.5|943.3|935.3|940.4|932.4|158
1719446700000|2024-06-27 00:05:00|940.6|932.6|939.35|931.35|941.8|933.8|938.85|930.85|156
1719447000000|2024-06-27 00:10:00|939.4|931.4|938.75|930.75|939.85|931.85|938.65|930.65|93
1719447300000|2024-06-27 00:15:00|938.8|930.8|938.7|930.7|938.8|930.8|935.5|927.5|271
1719447600000|2024-06-27 00:20:00|938.8|930.8|935.75|927.75|938.8|930.8|935.7|927.7|204
1719447900000|2024-06-27 00:25:00|935.7|927.7|934.8|926.8|935.7|927.7|933.55|925.55|165
1719448200000|2024-06-27 00:30:00|934.75|926.75|935.7|927.7|935.85|927.85|934.1|926.1|222
1719448500000|2024-06-27 00:35:00|935.75|927.75|937|929|937.95|929.95|935.6|927.6|299
1719448800000|2024-06-27 00:40:00|936.9|928.9|937|929|937.5|929.5|936.15|928.15|204
1719449100000|2024-06-27 00:45:00|936.9|928.9|932.7|924.7|936.9|928.9|932.55|924.55|192
1719449400000|2024-06-27 00:50:00|932.6|924.6|934.25|926.25|934.85|926.85|932.55|924.55|184
1719449700000|2024-06-27 00:55:00|934.2|926.2|934.15|926.15|934.25|926.25|933.45|925.45|139
1719450000000|2024-06-27 01:00:00|934.05|926.05|932.35|924.35|935.85|927.85|931.4|923.4|234
1719450300000|2024-06-27 01:05:00|932.3|924.3|933.6|925.6|934.05|926.05|932.3|924.3|170
1719450600000|2024-06-27 01:10:00|933.65|925.65|936.7|928.7|936.7|928.7|933.25|925.25|190
1719450900000|2024-06-27 01:15:00|936.8|928.8|934.2|926.2|937.65|929.65|934.05|926.05|229
1719451200000|2024-06-27 01:20:00|934.3|926.3|936.8|928.8|937.45|929.45|934.3|926.3|250
1719451500000|2024-06-27 01:25:00|937.1|929.1|934.85|926.85|937.15|929.15|934.65|926.65|187
1719451800000|2024-06-27 01:30:00|934.8|926.8|935.35|927.35|937.2|929.2|934.75|926.75|221
1719452100000|2024-06-27 01:35:00|935.45|927.45|936.85|928.85|937|929|935|927|241
1719452400000|2024-06-27 01:40:00|936.9|928.9|937.35|929.35|937.45|929.45|935.95|927.95|176
1719452700000|2024-06-27 01:45:00|937.4|929.4|937.55|929.55|938.8|930.8|937.3|929.3|212
1719453000000|2024-06-27 01:50:00|937.5|929.5|935.4|927.4|937.7|929.7|934.65|926.65|249
1719453300000|2024-06-27 01:55:00|935.45|927.45|935.75|927.75|937|929|934.85|926.85|223
1719453600000|2024-06-27 02:00:00|935.8|927.8|933.2|925.2|936.35|928.35|932.9|924.9|227
1719453900000|2024-06-27 02:05:00|933.25|925.25|932.4|924.4|933.35|925.35|931.2|923.2|283
1719454200000|2024-06-27 02:10:00|932.45|924.45|934.05|926.05|936.7|928.7|932|924|288
1719454500000|2024-06-27 02:15:00|934.15|926.15|934.7|926.7|934.95|926.95|933.25|925.25|293
1719454800000|2024-06-27 02:20:00|934.6|926.6|935.9|927.9|936.95|928.95|934.4|926.4|160
1719455100000|2024-06-27 02:25:00|935.95|927.95|936.45|928.45|936.45|928.45|934.9|926.9|158
1719455400000|2024-06-27 02:30:00|936.6|928.6|938.6|930.6|938.6|930.6|936.35|928.35|249
1719455700000|2024-06-27 02:35:00|938.55|930.55|938.65|930.65|939.55|931.55|936.45|928.45|257
1719456000000|2024-06-27 02:40:00|938.5|930.5|936|928|939.35|931.35|935.35|927.35|308
1719456300000|2024-06-27 02:45:00|936.05|928.05|937.05|929.05|937.55|929.55|936.05|928.05|275
1719456600000|2024-06-27 02:50:00|937.15|929.15|938.45|930.45|939.2|931.2|936.35|928.35|251
1719456900000|2024-06-27 02:55:00|938.5|930.5|942.1|934.1|942.4|934.4|938.5|930.5|218
1719457200000|2024-06-27 03:00:00|942.15|934.15|940.6|932.6|943|935|938.65|930.65|184
1719457500000|2024-06-27 03:05:00|940.65|932.65|939.6|931.6|940.75|932.75|939.2|931.2|108
1719457800000|2024-06-27 03:10:00|939.45|931.45|941.05|933.05|941.15|933.15|938.85|930.85|80
1719458100000|2024-06-27 03:15:00|941|933|941.85|933.85|941.85|933.85|940.8|932.8|67
1719458400000|2024-06-27 03:20:00|942.05|934.05|944.3|936.3|945.15|937.15|941.95|933.95|105
1719458700000|2024-06-27 03:25:00|944.25|936.25|941.9|933.9|944.35|936.35|941.7|933.7|160
1719459000000|2024-06-27 03:30:00|941.85|933.85|939.8|931.8|942.65|934.65|939.2|931.2|200
1719459300000|2024-06-27 03:35:00|939.95|931.95|934.25|926.25|940.1|932.1|934.2|926.2|157
1719459600000|2024-06-27 03:40:00|934.2|926.2|934.35|926.35|935.9|927.9|934.2|926.2|115
1719459900000|2024-06-27 03:45:00|934.3|926.3|933.05|925.05|935.35|927.35|933.05|925.05|98
1719460200000|2024-06-27 03:50:00|933|925|933.9|925.9|934.95|926.95|932.7|924.7|93
1719460500000|2024-06-27 03:55:00|933.85|925.85|933.45|925.45|934.35|926.35|932.7|924.7|74
1719460800000|2024-06-27 04:00:00|933.4|925.4|931.9|923.9|933.5|925.5|931.5|923.5|148
1719461100000|2024-06-27 04:05:00|931.95|923.95|933.8|925.8|933.8|925.8|931.85|923.85|90
1719461400000|2024-06-27 04:10:00|933.85|925.85|935.9|927.9|935.9|927.9|933.75|925.75|39
1719461700000|2024-06-27 04:15:00|936|928|936.75|928.75|936.75|928.75|935.65|927.65|48
1719462000000|2024-06-27 04:20:00|936.8|928.8|937.55|929.55|938|930|936.8|928.8|26
1719462300000|2024-06-27 04:25:00|937.45|929.45|938.05|930.05|938.15|930.15|937.45|929.45|19
1719462600000|2024-06-27 04:30:00|938.15|930.15|939.25|931.25|939.25|931.25|938.15|930.15|18
1719462900000|2024-06-27 04:35:00|939.3|931.3|939.05|931.05|939.55|931.55|938.05|930.05|34
1719463200000|2024-06-27 04:40:00|938.8|930.8|937.5|929.5|938.9|930.9|937.5|929.5|26
1719463500000|2024-06-27 04:45:00|937.55|929.55|939.55|931.55|939.65|931.65|936.6|928.6|51
1719463800000|2024-06-27 04:50:00|940.7|932.7|939.1|931.1|940.8|932.8|939.1|931.1|64
1719464100000|2024-06-27 04:55:00|939.15|931.15|942.45|934.45|943.85|935.85|939.15|931.15|72
1719464400000|2024-06-27 05:00:00|942.7|934.7|943.55|935.55|944.75|936.75|942.65|934.65|66
1719464700000|2024-06-27 05:05:00|943.35|935.35|938.85|930.85|943.35|935.35|938.85|930.85|52
1719465000000|2024-06-27 05:10:00|938.7|930.7|937.3|929.3|939|931|934.75|926.75|84
1719465300000|2024-06-27 05:15:00|937.35|929.35|935.65|927.65|937.45|929.45|933.45|925.45|151
1719465600000|2024-06-27 05:20:00|935.75|927.75|933.65|925.65|936.95|928.95|933.15|925.15|82
1719465900000|2024-06-27 05:25:00|933.7|925.7|934.55|926.55|934.65|926.65|932.9|924.9|70
1719466200000|2024-06-27 05:30:00|934.6|926.6|936.55|928.55|936.9|928.9|931.15|923.15|112
1719466500000|2024-06-27 05:35:00|936.6|928.6|935.35|927.35|937.15|929.15|934.8|926.8|72
1719466800000|2024-06-27 05:40:00|935.4|927.4|937.75|929.75|938.5|930.5|935.2|927.2|76
1719467400000|2024-06-27 05:50:00|936.9|928.9|934|926|936.9|928.9|932.85|924.85|97
1719467700000|2024-06-27 05:55:00|933.95|925.95|934.25|926.25|934.8|926.8|933.8|925.8|50
1719468000000|2024-06-27 06:00:00|934.2|926.2|931.4|923.4|934.45|926.45|931.25|923.25|117
1719468300000|2024-06-27 06:05:00|931.45|923.45|931.55|923.55|931.9|923.9|926.75|918.75|159
1719468600000|2024-06-27 06:10:00|931.65|923.65|930.1|922.1|931.8|923.8|930|922|126
1719468900000|2024-06-27 06:15:00|930.05|922.05|930.8|922.8|931.25|923.25|929.8|921.8|145
1719469200000|2024-06-27 06:20:00|930.9|922.9|930.15|922.15|930.95|922.95|928.85|920.85|129
1719469500000|2024-06-27 06:25:00|930.2|922.2|931.75|923.75|931.75|923.75|926.55|918.55|158
1719469800000|2024-06-27 06:30:00|931.8|923.8|930.3|922.3|931.8|923.8|929.45|921.45|130
1719470100000|2024-06-27 06:35:00|930.25|922.25|926.55|918.55|930.45|922.45|926.55|918.55|99
1719470400000|2024-06-27 06:40:00|926.6|918.6|926.95|918.95|927.95|919.95|925.45|917.45|145
1719470700000|2024-06-27 06:45:00|926.8|918.8|927.7|919.7|927.75|919.75|923.15|915.15|177
1719471000000|2024-06-27 06:50:00|927.8|919.8|927.9|919.9|928.6|920.6|927.6|919.6|108
1719471300000|2024-06-27 06:55:00|927.55|919.55|927.3|919.3|928.55|920.55|927|919|78
1719471600000|2024-06-27 07:00:00|927.2|919.2|927.6|919.6|928.75|920.75|926.3|918.3|131
1719471900000|2024-06-27 07:05:00|927.65|919.65|924.9|916.9|927.75|919.75|924.65|916.65|124
1719472200000|2024-06-27 07:10:00|924.95|916.95|925.85|917.85|925.95|917.95|924.95|916.95|61
1719472500000|2024-06-27 07:15:00|926.15|918.15|926.3|918.3|928.3|920.3|926.15|918.15|123
1719472800000|2024-06-27 07:20:00|926.2|918.2|926.1|918.1|926.2|918.2|923.8|915.8|117
1719473100000|2024-06-27 07:25:00|926.15|918.15|924.7|916.7|927.25|919.25|923.1|915.1|191
1719473400000|2024-06-27 07:30:00|924.65|916.65|926|918|928.15|920.15|924.35|916.35|341
1719473700000|2024-06-27 07:35:00|925.95|917.95|925.6|917.6|926.1|918.1|924.7|916.7|214
1719474000000|2024-06-27 07:40:00|925.65|917.65|926.9|918.9|927.7|919.7|925.25|917.25|207
1719474300000|2024-06-27 07:45:00|926.85|918.85|925.25|917.25|927.3|919.3|923.9|915.9|205
1719474600000|2024-06-27 07:50:00|925.3|917.3|925.2|917.2|925.7|917.7|924.45|916.45|213
1719474900000|2024-06-27 07:55:00|925.15|917.15|925.15|917.15|926.65|918.65|924.85|916.85|203
1719475200000|2024-06-27 08:00:00|925.2|917.2|926.4|918.4|927.95|919.95|925|917|246
1719475500000|2024-06-27 08:05:00|926.35|918.35|925.05|917.05|927.05|919.05|925.05|917.05|149
1719475800000|2024-06-27 08:10:00|925|917|926.4|918.4|926.8|918.8|924.55|916.55|160
1719476100000|2024-06-27 08:15:00|926.35|918.35|925.1|917.1|926.35|918.35|924.55|916.55|155
1719476400000|2024-06-27 08:20:00|924.8|916.8|924.95|916.95|925.7|917.7|924.4|916.4|119
1719476700000|2024-06-27 08:25:00|924.9|916.9|924.4|916.4|925.35|917.35|923.8|915.8|144
1719477000000|2024-06-27 08:30:00|924.35|916.35|923.35|915.35|924.55|916.55|923.05|915.05|142
1719477300000|2024-06-27 08:35:00|923.25|915.25|924|916|924.2|916.2|922.8|914.8|109
1719477600000|2024-06-27 08:40:00|923.8|915.8|923.4|915.4|924|916|923.2|915.2|94
1719477900000|2024-06-27 08:45:00|923.35|915.35|922.95|914.95|923.35|915.35|922.2|914.2|134
1719478200000|2024-06-27 08:50:00|923.05|915.05|923.4|915.4|923.4|915.4|922.6|914.6|114
1719478500000|2024-06-27 08:55:00|923.35|915.35|924.6|916.6|924.9|916.9|923.35|915.35|107
1719478800000|2024-06-27 09:00:00|924.45|916.45|924.95|916.95|925.4|917.4|924.45|916.45|49
1719479100000|2024-06-27 09:05:00|924.3|916.3|925.1|917.1|925.1|917.1|924.2|916.2|37
1719479400000|2024-06-27 09:10:00|926.55|918.55|928.8|920.8|929.3|921.3|926.55|918.55|58
1719479700000|2024-06-27 09:15:00|929.95|921.95|931.5|923.5|931.55|923.55|929.95|921.95|19
1719480000000|2024-06-27 09:20:00|931.35|923.35|932.75|924.75|933.25|925.25|931.3|923.3|148
1719480300000|2024-06-27 09:25:00|932.85|924.85|933.15|925.15|933.95|925.95|931.7|923.7|260
1719480600000|2024-06-27 09:30:00|933.1|925.1|935.15|927.15|935.2|927.2|932.8|924.8|190
1719480900000|2024-06-27 09:35:00|935.05|927.05|937.8|929.8|937.9|929.9|934.95|926.95|104
1719481200000|2024-06-27 09:40:00|937.75|929.75|936.25|928.25|937.85|929.85|935.25|927.25|154
1719481500000|2024-06-27 09:45:00|936.2|928.2|937.6|929.6|938|930|936|928|175
1719481800000|2024-06-27 09:50:00|937.65|929.65|937.35|929.35|938.6|930.6|936.45|928.45|223
1719482100000|2024-06-27 09:55:00|937.5|929.5|938.85|930.85|940.05|932.05|937.35|929.35|312
1719482400000|2024-06-27 10:00:00|938.9|930.9|937.25|929.25|941|933|936.75|928.75|299
1719482700000|2024-06-27 10:05:00|937.3|929.3|935.85|927.85|937.3|929.3|935.3|927.3|206
1719483000000|2024-06-27 10:10:00|935.9|927.9|937.4|929.4|937.7|929.7|935.85|927.85|190
1719483300000|2024-06-27 10:15:00|937.45|929.45|936.35|928.35|939.3|931.3|936.35|928.35|149
1719483600000|2024-06-27 10:20:00|936.4|928.4|937.6|929.6|938.15|930.15|935.55|927.55|213
1719483900000|2024-06-27 10:25:00|937.5|929.5|939.55|931.55|939.6|931.6|937.5|929.5|165
1719484200000|2024-06-27 10:30:00|939.6|931.6|940.5|932.5|943.5|935.5|939.55|931.55|330
1719484500000|2024-06-27 10:35:00|940.55|932.55|940.3|932.3|940.6|932.6|939.8|931.8|138
1719484800000|2024-06-27 10:40:00|940.45|932.45|940.4|932.4|940.85|932.85|940.35|932.35|88
1719485100000|2024-06-27 10:45:00|940.45|932.45|936.8|928.8|940.45|932.45|936.35|928.35|179
1719485400000|2024-06-27 10:50:00|936.9|928.9|936|928|937.7|929.7|935.3|927.3|159
1719485700000|2024-06-27 10:55:00|935.95|927.95|932.75|924.75|936.6|928.6|932.75|924.75|117
1719486000000|2024-06-27 11:00:00|932.8|924.8|932.95|924.95|933.5|925.5|931.4|923.4|178
1719486300000|2024-06-27 11:05:00|933|925|933.15|925.15|933.6|925.6|932.1|924.1|165
1719486600000|2024-06-27 11:10:00|933.1|925.1|935.15|927.15|936.65|928.65|933.1|925.1|159
1719486900000|2024-06-27 11:15:00|935.4|927.4|937.5|929.5|937.75|929.75|935.3|927.3|209
1719487200000|2024-06-27 11:20:00|937.55|929.55|934.75|926.75|938.05|930.05|934.1|926.1|176
1719487500000|2024-06-27 11:25:00|934.7|926.7|933.85|925.85|935.3|927.3|933.85|925.85|136
1719487800000|2024-06-27 11:30:00|933.9|925.9|935.6|927.6|935.6|927.6|933.4|925.4|176
1719488100000|2024-06-27 11:35:00|935.7|927.7|935.9|927.9|936.55|928.55|935.4|927.4|162
1719488400000|2024-06-27 11:40:00|935.8|927.8|937.35|929.35|937.65|929.65|935.7|927.7|150
1719488700000|2024-06-27 11:45:00|937.4|929.4|938.55|930.55|938.55|930.55|936.05|928.05|178
1719489000000|2024-06-27 11:50:00|938.6|930.6|938|930|938.6|930.6|936.85|928.85|206
1719489300000|2024-06-27 11:55:00|937.95|929.95|936.3|928.3|938.3|930.3|936.3|928.3|118
1719489600000|2024-06-27 12:00:00|936.4|928.4|937.8|929.8|940|932|936.25|928.25|265
1719489900000|2024-06-27 12:05:00|937.65|929.65|944.95|936.95|945.1|937.1|937.4|929.4|331
1719490200000|2024-06-27 12:10:00|944.9|936.9|949.05|941.05|949.1|941.1|944.9|936.9|300
1719490500000|2024-06-27 12:15:00|949.1|941.1|947.8|939.8|949.45|941.45|945.4|937.4|320
1719490800000|2024-06-27 12:20:00|947.7|939.7|948|940|948.15|940.15|945.75|937.75|249
1719491100000|2024-06-27 12:25:00|948.05|940.05|948.73|940.73|949|941|947.05|939.05|295
1719491400000|2024-06-27 12:30:00|948.75|940.75|942.3|934.3|949.7|941.7|940.25|932.25|454
1719492300000|2024-06-27 12:45:00|943.65|935.65|945|937|945.6|937.6|943.65|935.65|189
1719492600000|2024-06-27 12:50:00|944.95|936.95|949.2|941.2|949.2|941.2|944.9|936.9|213
1719492900000|2024-06-27 12:55:00|949.15|941.15|954.65|946.65|955.3|947.3|949.15|941.15|202
1719493200000|2024-06-27 13:00:00|954.7|946.7|963.2|955.2|964.15|956.15|952.7|944.7|434
1719493500000|2024-06-27 13:05:00|963.25|955.25|962|954|964.65|956.65|960.1|952.1|577
1719493800000|2024-06-27 13:10:00|961.95|953.95|963|955|964.3|956.3|960.9|952.9|448
1719494100000|2024-06-27 13:15:00|963.05|955.05|962|954|965.35|957.35|961.55|953.55|381
1719494400000|2024-06-27 13:20:00|961.9|953.9|956.5|948.5|961.9|953.9|956.5|948.5|309
1719494700000|2024-06-27 13:25:00|956.3|948.3|953.85|945.85|958.95|950.95|953.7|945.7|233
1719495000000|2024-06-27 13:30:00|953.9|945.9|956.45|948.45|960.25|952.25|953.7|945.7|416
1719495300000|2024-06-27 13:35:00|956.5|948.5|961.8|953.8|963.05|955.05|956.4|948.4|428
1719495600000|2024-06-27 13:40:00|961.85|953.85|961.55|953.55|964.35|956.35|960.95|952.95|385
1719495900000|2024-06-27 13:45:00|961.45|953.45|959.65|951.65|963.9|955.9|959.6|951.6|424
1719496200000|2024-06-27 13:50:00|959.45|951.45|960.7|952.7|961|953|957.95|949.95|150
1719496500000|2024-06-27 13:55:00|960.65|952.65|960.1|952.1|960.95|952.95|958.3|950.3|208
1719496800000|2024-06-27 14:00:00|960.2|952.2|962.4|954.4|964.25|956.25|959.8|951.8|435
1719497100000|2024-06-27 14:05:00|962.35|954.35|961.4|953.4|965.6|957.6|961.3|953.3|352
1719497400000|2024-06-27 14:10:00|961.35|953.35|963.5|955.5|963.75|955.75|961.05|953.05|381
1719497700000|2024-06-27 14:15:00|964.1|956.1|961.7|953.7|965.2|957.2|961.7|953.7|313
1719498000000|2024-06-27 14:20:00|961.65|953.65|965.5|957.5|965.55|957.55|960.85|952.85|208
1719498300000|2024-06-27 14:25:00|965.4|957.4|966.05|958.05|968.35|960.35|965.35|957.35|230
1719498600000|2024-06-27 14:30:00|965.85|957.85|962.95|954.95|967.1|959.1|961.15|953.15|265
1719498900000|2024-06-27 14:35:00|962.85|954.85|960|952|962.85|954.85|959.9|951.9|215
1719499200000|2024-06-27 14:40:00|960.05|952.05|959.8|951.8|960.05|952.05|957.7|949.7|163
1719499500000|2024-06-27 14:45:00|959.7|951.7|957.2|949.2|960.4|952.4|957|949|229
1719499800000|2024-06-27 14:50:00|957.15|949.15|955.35|947.35|957.6|949.6|955.05|947.05|204
1719500100000|2024-06-27 14:55:00|955.45|947.45|955.15|947.15|957.15|949.15|954.9|946.9|260
1719500400000|2024-06-27 15:00:00|955.25|947.25|956.1|948.1|956.5|948.5|952.5|944.5|343
1719500700000|2024-06-27 15:05:00|956.05|948.05|954.35|946.35|956.7|948.7|954.1|946.1|312
1719501000000|2024-06-27 15:10:00|954.4|946.4|955.25|947.25|955.75|947.75|953|945|273
1719501300000|2024-06-27 15:15:00|955.3|947.3|955.25|947.25|958.9|950.9|955.15|947.15|242
1719501600000|2024-06-27 15:20:00|955.2|947.2|952.4|944.4|955.2|947.2|950.9|942.9|168
1719501900000|2024-06-27 15:25:00|952.35|944.35|951.65|943.65|953.7|945.7|950.85|942.85|256
1719502200000|2024-06-27 15:30:00|951.6|943.6|952.25|944.25|952.55|944.55|950.4|942.4|420
1719502500000|2024-06-27 15:35:00|952.3|944.3|952.25|944.25|953.6|945.6|951.35|943.35|348
1719502800000|2024-06-27 15:40:00|952.4|944.4|952.15|944.15|953.05|945.05|951.3|943.3|217
1719503100000|2024-06-27 15:45:00|952|944|953.65|945.65|953.75|945.75|951.7|943.7|253
1719503400000|2024-06-27 15:50:00|953.7|945.7|951|943|953.7|945.7|950.8|942.8|205
1719503700000|2024-06-27 15:55:00|951.05|943.05|948.9|940.9|951.2|943.2|948.35|940.35|164
1719504000000|2024-06-27 16:00:00|948.85|940.85|947.5|939.5|949.3|941.3|947.5|939.5|298
1719504300000|2024-06-27 16:05:00|947.45|939.45|946.9|938.9|947.55|939.55|945.3|937.3|233
1719504600000|2024-06-27 16:10:00|946.95|938.95|946.95|938.95|947.6|939.6|946.7|938.7|185
1719504900000|2024-06-27 16:15:00|946.8|938.8|942.2|934.2|946.8|938.8|941.95|933.95|184
1719505200000|2024-06-27 16:20:00|942.3|934.3|939.75|931.75|942.4|934.4|939.45|931.45|237
1719505500000|2024-06-27 16:25:00|939.8|931.8|938.4|930.4|939.95|931.95|937.1|929.1|210
1719505800000|2024-06-27 16:30:00|938.55|930.55|937.5|929.5|940.55|932.55|936.8|928.8|395
1719506100000|2024-06-27 16:35:00|937.65|929.65|941.5|933.5|941.55|933.55|936.85|928.85|295
1719506400000|2024-06-27 16:40:00|941.6|933.6|943.25|935.25|943.5|935.5|941.5|933.5|218
1719506700000|2024-06-27 16:45:00|943.3|935.3|941.9|933.9|943.95|935.95|941.9|933.9|201
1719507000000|2024-06-27 16:50:00|941.95|933.95|942.25|934.25|942.35|934.35|941.9|933.9|8
1719507300000|2024-06-27 16:55:00|943.55|935.55|944.3|936.3|945.55|937.55|943.55|935.55|86
1719507600000|2024-06-27 17:00:00|944.35|936.35|944.2|936.2|944.8|936.8|943.4|935.4|237
1719507900000|2024-06-27 17:05:00|944.15|936.15|946.15|938.15|946.2|938.2|944.15|936.15|185
1719508200000|2024-06-27 17:10:00|946.2|938.2|945.5|937.5|947|939|945.5|937.5|157
1719508500000|2024-06-27 17:15:00|945.4|937.4|946.85|938.85|947.1|939.1|944.45|936.45|163
1719508800000|2024-06-27 17:20:00|946.95|938.95|950.5|942.5|950.6|942.6|946.9|938.9|167
1719509100000|2024-06-27 17:25:00|950.45|942.45|950.85|942.85|951.05|943.05|949.55|941.55|172
1719509400000|2024-06-27 17:30:00|950.8|942.8|951.9|943.9|951.95|943.95|949.2|941.2|221
1719509700000|2024-06-27 17:35:00|951.95|943.95|951.15|943.15|952.4|944.4|950.3|942.3|142
1719510000000|2024-06-27 17:40:00|951.2|943.2|949.6|941.6|951.2|943.2|949.55|941.55|115
1719510300000|2024-06-27 17:45:00|949.65|941.65|951.1|943.1|951.25|943.25|949.35|941.35|116
1719510600000|2024-06-27 17:50:00|951.05|943.05|949.8|941.8|951.2|943.2|949.7|941.7|142
1719510900000|2024-06-27 17:55:00|949.85|941.85|950.05|942.05|950.15|942.15|949.35|941.35|70
1719511200000|2024-06-27 18:00:00|950.1|942.1|949.55|941.55|950.5|942.5|948.3|940.3|183
1719511500000|2024-06-27 18:05:00|949.6|941.6|951.2|943.2|951.4|943.4|949.3|941.3|132
1719511800000|2024-06-27 18:10:00|951.1|943.1|949.75|941.75|951.25|943.25|949.4|941.4|129
1719512100000|2024-06-27 18:15:00|949.7|941.7|948.2|940.2|949.8|941.8|947.95|939.95|122
1719512400000|2024-06-27 18:20:00|948.15|940.15|949.45|941.45|949.65|941.65|948.1|940.1|102
1719512700000|2024-06-27 18:25:00|949.4|941.4|950.1|942.1|950.15|942.15|949|941|98
1719513000000|2024-06-27 18:30:00|949.95|941.95|950.35|942.35|950.75|942.75|949.8|941.8|139
1719513300000|2024-06-27 18:35:00|950.45|942.45|952.6|944.6|952.65|944.65|950.45|942.45|110
1719513600000|2024-06-27 18:40:00|952.65|944.65|951.45|943.45|953.5|945.5|950.35|942.35|157
1719513900000|2024-06-27 18:45:00|951.35|943.35|953.9|945.9|954.25|946.25|951.35|943.35|94
1719514200000|2024-06-27 18:50:00|953.85|945.85|949.2|941.2|954.25|946.25|948.85|940.85|195
1719514500000|2024-06-27 18:55:00|949.25|941.25|950.05|942.05|950.05|942.05|947.55|939.55|151
1719514800000|2024-06-27 19:00:00|950.1|942.1|947.3|939.3|950.45|942.45|947.15|939.15|180
1719515100000|2024-06-27 19:05:00|947.35|939.35|945.65|937.65|947.35|939.35|944.35|936.35|224
1719515400000|2024-06-27 19:10:00|945.6|937.6|947.3|939.3|947.55|939.55|945.05|937.05|133
1719515700000|2024-06-27 19:15:00|947.25|939.25|947.35|939.35|947.5|939.5|946.05|938.05|195
1719516000000|2024-06-27 19:20:00|947.4|939.4|948.4|940.4|948.45|940.45|947.25|939.25|188
1719516300000|2024-06-27 19:25:00|948.35|940.35|948.2|940.2|948.35|940.35|947.75|939.75|92
1719516600000|2024-06-27 19:30:00|948.1|940.1|949.25|941.25|949.25|941.25|947.8|939.8|90
1719516900000|2024-06-27 19:35:00|949.3|941.3|951.25|943.25|951.3|943.3|949.2|941.2|133
1719517200000|2024-06-27 19:40:00|951.2|943.2|950.8|942.8|951.2|943.2|950.2|942.2|142
1719517500000|2024-06-27 19:45:00|950.85|942.85|949.45|941.45|951.3|943.3|949.35|941.35|163
1719517800000|2024-06-27 19:50:00|949.5|941.5|949.8|941.8|950.65|942.65|949.4|941.4|200
1719518100000|2024-06-27 19:55:00|949.75|941.75|948.55|940.55|950.9|942.9|948.2|940.2|180
1719518400000|2024-06-27 20:00:00|948.6|940.6|946|938|950.35|942.35|943.35|935.35|338
1719518700000|2024-06-27 20:05:00|946.05|938.05|946.8|938.8|946.85|938.85|944.5|936.5|139
1719519000000|2024-06-27 20:10:00|946.9|938.9|947.9|939.9|947.9|939.9|946.7|938.7|127
1719519300000|2024-06-27 20:15:00|947.95|939.95|948.5|940.5|949.45|941.45|947.85|939.85|114
1719519600000|2024-06-27 20:20:00|948.45|940.45|948.85|940.85|949.4|941.4|948.25|940.25|129
1719519900000|2024-06-27 20:25:00|948.8|940.8|948.35|940.35|949|941|947.85|939.85|108
1719520200000|2024-06-27 20:30:00|948.3|940.3|949.5|941.5|949.5|941.5|948.1|940.1|84
1719520500000|2024-06-27 20:35:00|949.6|941.6|953.85|945.85|953.95|945.95|949.6|941.6|109
1719520800000|2024-06-27 20:40:00|953.75|945.75|955.75|947.75|955.75|947.75|952.7|944.7|84
1719521100000|2024-06-27 20:45:00|955.65|947.65|953.05|945.05|955.7|947.7|952.75|944.75|144
1719521400000|2024-06-27 20:50:00|953|945|954.55|946.55|954.6|946.6|952.95|944.95|125
1719521700000|2024-06-27 20:55:00|954.5|946.5|952.33|944.33|954.55|946.55|952.2|944.2|143
1719522000000|2024-06-27 21:00:00|952.37|944.37|954.49|946.49|955.15|947.15|952.3|944.3|313
1719522300000|2024-06-27 21:05:00|954.46|946.46|954.7|946.7|955.13|947.13|953.35|945.35|367
1719522600000|2024-06-27 21:10:00|954.68|946.68|954.58|946.58|954.74|946.74|953.33|945.33|315
1719522900000|2024-06-27 21:15:00|954.57|946.57|953.83|945.83|954.74|946.74|952.94|944.94|276
1719523200000|2024-06-27 21:20:00|953.82|945.82|952.88|944.88|954.17|946.17|952.88|944.88|165
1719523500000|2024-06-27 21:25:00|952.78|944.78|953.4|945.4|953.82|945.82|952.45|944.45|190
1719523800000|2024-06-27 21:30:00|953.37|945.37|953.64|945.64|953.73|945.73|953.18|945.18|223
1719524100000|2024-06-27 21:35:00|953.63|945.63|953.2|945.2|953.63|945.63|952.88|944.88|191
1719524400000|2024-06-27 21:40:00|953.05|945.05|953.41|945.41|953.46|945.46|952.7|944.7|198
1719524700000|2024-06-27 21:45:00|953.42|945.42|954.05|946.05|954.27|946.27|953.33|945.33|126
1719525000000|2024-06-27 21:50:00|954.1|946.1|953.9|945.9|954.27|946.27|953.36|945.36|219
1719525300000|2024-06-27 21:55:00|953.91|945.91|952.93|944.93|953.92|945.92|952.68|944.68|118
1719525600000|2024-06-27 22:00:00|953.15|945.15|953.8|945.8|953.8|945.8|953.15|945.15|66
1719525900000|2024-06-27 22:05:00|953.75|945.75|953.65|945.65|953.95|945.95|953.35|945.35|79
1719526200000|2024-06-27 22:10:00|953.7|945.7|954.5|946.5|954.85|946.85|953.55|945.55|52
1719526500000|2024-06-27 22:15:00|954.55|946.55|956|948|956|948|954.2|946.2|92
1719526800000|2024-06-27 22:20:00|955.9|947.9|956.5|948.5|956.55|948.55|955.9|947.9|57
1719527100000|2024-06-27 22:25:00|956.55|948.55|953.7|945.7|956.55|948.55|953.3|945.3|101
1719527400000|2024-06-27 22:30:00|953.65|945.65|955.05|947.05|956.4|948.4|953.6|945.6|105
1719527700000|2024-06-27 22:35:00|954.85|946.85|954.35|946.35|955|947|953.7|945.7|71
1719528000000|2024-06-27 22:40:00|954.3|946.3|955.7|947.7|956.2|948.2|954.15|946.15|82
1719528300000|2024-06-27 22:45:00|955.75|947.75|955.95|947.95|956.65|948.65|955.55|947.55|95
1719528600000|2024-06-27 22:50:00|956.2|948.2|956.5|948.5|956.8|948.8|955.85|947.85|68
1719528900000|2024-06-27 22:55:00|956.55|948.55|955.55|947.55|956.8|948.8|955.5|947.5|63
1719529200000|2024-06-27 23:00:00|955.6|947.6|956.6|948.6|956.95|948.95|955.45|947.45|74
1719529500000|2024-06-27 23:05:00|956.65|948.65|955.45|947.45|956.85|948.85|955.05|947.05|62
1719529800000|2024-06-27 23:10:00|955.25|947.25|955.2|947.2|955.55|947.55|954.55|946.55|70
1719530100000|2024-06-27 23:15:00|955.25|947.25|954.4|946.4|955.7|947.7|954.4|946.4|53
1719530400000|2024-06-27 23:20:00|954.35|946.35|953.75|945.75|954.35|946.35|953.45|945.45|44
1719530700000|2024-06-27 23:25:00|953.8|945.8|951.95|943.95|953.9|945.9|951.85|943.85|67
1719531000000|2024-06-27 23:30:00|951.85|943.85|952.95|944.95|953.15|945.15|951.75|943.75|60
1719531300000|2024-06-27 23:35:00|953|945|953.3|945.3|953.4|945.4|952.5|944.5|85
1719531600000|2024-06-27 23:40:00|953.15|945.15|953.75|945.75|953.85|945.85|953.05|945.05|59
1719531900000|2024-06-27 23:45:00|953.8|945.8|953.25|945.25|954.35|946.35|953.05|945.05|94
1719532200000|2024-06-27 23:50:00|953.2|945.2|953.85|945.85|953.95|945.95|953.05|945.05|62
1719532500000|2024-06-27 23:55:00|953.6|945.6|954.55|946.55|954.55|946.55|953.45|945.45|53
1719532800000|2024-06-28 00:00:00|954.4|946.4|955.55|947.55|955.95|947.95|953.75|945.75|110
1719533100000|2024-06-28 00:05:00|955.5|947.5|956.5|948.5|956.65|948.65|954.9|946.9|59
1719533400000|2024-06-28 00:10:00|956.6|948.6|955.3|947.3|957|949|954.95|946.95|88
1719533700000|2024-06-28 00:15:00|955.05|947.05|953.05|945.05|955.25|947.25|952.95|944.95|64
1719534000000|2024-06-28 00:20:00|953.1|945.1|954|946|954.35|946.35|952.5|944.5|108
1719534300000|2024-06-28 00:25:00|953.85|945.85|950.3|942.3|953.85|945.85|950.05|942.05|130
1719534600000|2024-06-28 00:30:00|950.35|942.35|950.05|942.05|951.1|943.1|949.45|941.45|128
1719534900000|2024-06-28 00:35:00|950.3|942.3|950|942|951.9|943.9|949.65|941.65|203
1719535200000|2024-06-28 00:40:00|949.95|941.95|953.1|945.1|953.1|945.1|949.95|941.95|146
1719535500000|2024-06-28 00:45:00|953.15|945.15|952.6|944.6|954.35|946.35|952.35|944.35|161
1719535800000|2024-06-28 00:50:00|952.65|944.65|951.55|943.55|952.8|944.8|950.75|942.75|156
1719536100000|2024-06-28 00:55:00|951.65|943.65|952.5|944.5|952.5|944.5|951.5|943.5|84
1719536400000|2024-06-28 01:00:00|952.45|944.45|951.85|943.85|952.45|944.45|950.8|942.8|133
1719536700000|2024-06-28 01:05:00|951.8|943.8|953.7|945.7|954.8|946.8|951.4|943.4|140
1719537000000|2024-06-28 01:10:00|953.65|945.65|951.3|943.3|954|946|950.85|942.85|150
1719537300000|2024-06-28 01:15:00|951.4|943.4|954.9|946.9|955.35|947.35|951.35|943.35|200
1719537600000|2024-06-28 01:20:00|955|947|958.95|950.95|959.05|951.05|954.55|946.55|279
1719537900000|2024-06-28 01:25:00|958.85|950.85|959.1|951.1|961.2|953.2|957.85|949.85|237
1719538200000|2024-06-28 01:30:00|959.05|951.05|963.15|955.15|964.6|956.6|958.65|950.65|173
1719538500000|2024-06-28 01:35:00|963.1|955.1|966.5|958.5|966.8|958.8|962.1|954.1|119
1719538800000|2024-06-28 01:40:00|966.45|958.45|965.3|957.3|966.9|958.9|964.2|956.2|181
1719539100000|2024-06-28 01:45:00|965.25|957.25|965.25|957.25|966.1|958.1|961.5|953.5|204
1719539400000|2024-06-28 01:50:00|965.3|957.3|964.05|956.05|965.8|957.8|962.7|954.7|163
1719539700000|2024-06-28 01:55:00|963.95|955.95|965.25|957.25|966.25|958.25|963.85|955.85|160
1719540000000|2024-06-28 02:00:00|965.5|957.5|963.05|955.05|966.9|958.9|963.05|955.05|181
1719540300000|2024-06-28 02:05:00|963|955|961.55|953.55|963.55|955.55|961.15|953.15|195
1719540600000|2024-06-28 02:10:00|961.35|953.35|962.45|954.45|962.75|954.75|960.5|952.5|147
1719540900000|2024-06-28 02:15:00|962.35|954.35|965.95|957.95|966.4|958.4|961.55|953.55|143
1719541200000|2024-06-28 02:20:00|965.85|957.85|965.1|957.1|966.75|958.75|964.8|956.8|132
1719541500000|2024-06-28 02:25:00|965.05|957.05|961.6|953.6|965.65|957.65|961.05|953.05|136
1719541800000|2024-06-28 02:30:00|961.45|953.45|960.5|952.5|962.85|954.85|959.95|951.95|188
1719542100000|2024-06-28 02:35:00|960.6|952.6|962|954|962.55|954.55|959.7|951.7|140
1719542400000|2024-06-28 02:40:00|961.85|953.85|965.75|957.75|966.15|958.15|961.7|953.7|107
1719542700000|2024-06-28 02:45:00|965.65|957.65|961|953|966.15|958.15|960.45|952.45|171
1719543000000|2024-06-28 02:50:00|960.8|952.8|961.35|953.35|961.6|953.6|960|952|155
1719543300000|2024-06-28 02:55:00|961.4|953.4|959.4|951.4|961.9|953.9|959.15|951.15|149
1719543600000|2024-06-28 03:00:00|959.5|951.5|960.15|952.15|960.15|952.15|957.15|949.15|172
1719543900000|2024-06-28 03:05:00|960.35|952.35|961.7|953.7|962.45|954.45|958.6|950.6|138
1719544200000|2024-06-28 03:10:00|961.65|953.65|960|952|961.95|953.95|959.95|951.95|133
1719544500000|2024-06-28 03:15:00|959.9|951.9|960.6|952.6|962.6|954.6|959.9|951.9|152
1719544800000|2024-06-28 03:20:00|960.55|952.55|959.25|951.25|962.35|954.35|959.25|951.25|130
1719545100000|2024-06-28 03:25:00|959.15|951.15|960.4|952.4|960.4|952.4|958|950|113
1719545400000|2024-06-28 03:30:00|960.45|952.45|964.3|956.3|964.3|956.3|960.15|952.15|130
1719545700000|2024-06-28 03:35:00|964.2|956.2|962.35|954.35|964.3|956.3|961.55|953.55|108
1719546000000|2024-06-28 03:40:00|962.3|954.3|960.95|952.95|963.6|955.6|960.6|952.6|131
1719546300000|2024-06-28 03:45:00|960.9|952.9|963.05|955.05|963.45|955.45|960.85|952.85|70
1719546600000|2024-06-28 03:50:00|963|955|961.65|953.65|963.35|955.35|961.6|953.6|81
1719546900000|2024-06-28 03:55:00|961.8|953.8|962.85|954.85|962.85|954.85|961.65|953.65|51
1719547200000|2024-06-28 04:00:00|962.9|954.9|960.55|952.55|962.9|954.9|960.1|952.1|183
1719547500000|2024-06-28 04:05:00|960.45|952.45|962.15|954.15|962.4|954.4|959.8|951.8|130
1719547800000|2024-06-28 04:10:00|962.2|954.2|962.25|954.25|963.05|955.05|961.6|953.6|112
1719548100000|2024-06-28 04:15:00|962.3|954.3|962.8|954.8|963.6|955.6|962.25|954.25|78
1719548400000|2024-06-28 04:20:00|962.85|954.85|959.3|951.3|962.9|954.9|959.25|951.25|128
1719548700000|2024-06-28 04:25:00|959.25|951.25|956.8|948.8|959.3|951.3|955.55|947.55|139
1719549000000|2024-06-28 04:30:00|956.7|948.7|957.95|949.95|958|950|956.45|948.45|123
1719549300000|2024-06-28 04:35:00|958.1|950.1|959.5|951.5|960.2|952.2|957.85|949.85|75
1719549600000|2024-06-28 04:40:00|959.55|951.55|957.65|949.65|959.55|951.55|957.5|949.5|82
1719549900000|2024-06-28 04:45:00|957.7|949.7|958.9|950.9|959.55|951.55|957.65|949.65|106
1719550200000|2024-06-28 04:50:00|958.95|950.95|960.15|952.15|960.45|952.45|958.95|950.95|61
1719550500000|2024-06-28 04:55:00|960.2|952.2|961.1|953.1|961.25|953.25|959.9|951.9|58
1719550800000|2024-06-28 05:00:00|961|953|960.1|952.1|961.75|953.75|959.15|951.15|113
1719551100000|2024-06-28 05:05:00|960.2|952.2|962.6|954.6|962.6|954.6|959.7|951.7|72
1719551400000|2024-06-28 05:10:00|962.65|954.65|960.6|952.6|962.8|954.8|959.6|951.6|113
1719551700000|2024-06-28 05:15:00|960.65|952.65|959.6|951.6|960.95|952.95|959.45|951.45|95
1719552000000|2024-06-28 05:20:00|959.5|951.5|957.85|949.85|959.5|951.5|957.75|949.75|113
1719552300000|2024-06-28 05:25:00|957.8|949.8|958.45|950.45|958.55|950.55|957.55|949.55|74
1719552600000|2024-06-28 05:30:00|958.25|950.25|960.25|952.25|960.4|952.4|957.8|949.8|86
1719552900000|2024-06-28 05:35:00|960.4|952.4|957.35|949.35|960.75|952.75|957.35|949.35|68
1719553200000|2024-06-28 05:40:00|957.2|949.2|954.6|946.6|957.25|949.25|953.7|945.7|134
1719553500000|2024-06-28 05:45:00|954.7|946.7|954.6|946.6|954.75|946.75|953.7|945.7|130
1719553800000|2024-06-28 05:50:00|954.55|946.55|956.55|948.55|957.85|949.85|954.5|946.5|126
1719554100000|2024-06-28 05:55:00|956.45|948.45|955.3|947.3|957|949|955.3|947.3|113
1719554400000|2024-06-28 06:00:00|955.25|947.25|952.95|944.95|956.4|948.4|952.65|944.65|182
1719554700000|2024-06-28 06:05:00|953.05|945.05|955.8|947.8|956.3|948.3|953|945|140
1719555000000|2024-06-28 06:10:00|955.35|947.35|956.5|948.5|957.8|949.8|954.25|946.25|186
1719555300000|2024-06-28 06:15:00|956.55|948.55|954.85|946.85|956.55|948.55|953.3|945.3|148
1719555600000|2024-06-28 06:20:00|954.9|946.9|955.6|947.6|956.8|948.8|954.9|946.9|116
1719555900000|2024-06-28 06:25:00|955.55|947.55|955.95|947.95|956.55|948.55|955.2|947.2|79
1719556200000|2024-06-28 06:30:00|955.9|947.9|956.65|948.65|956.75|948.75|955.15|947.15|116
1719556500000|2024-06-28 06:35:00|956.75|948.75|957.85|949.85|959.4|951.4|955.85|947.85|135
1719556800000|2024-06-28 06:40:00|957.8|949.8|958.45|950.45|958.95|950.95|957.3|949.3|62
1719557100000|2024-06-28 06:45:00|958.35|950.35|957.45|949.45|958.35|950.35|956.45|948.45|90
1719557400000|2024-06-28 06:50:00|957.55|949.55|958.25|950.25|958.3|950.3|957.2|949.2|68
1719557700000|2024-06-28 06:55:00|958.3|950.3|958.75|950.75|958.75|950.75|958|950|45
1719558000000|2024-06-28 07:00:00|958.7|950.7|957.95|949.95|959.15|951.15|957.75|949.75|81
1719558300000|2024-06-28 07:05:00|957.75|949.75|956.7|948.7|958.15|950.15|956.65|948.65|89
1719558600000|2024-06-28 07:10:00|956.65|948.65|956.95|948.95|958.35|950.35|956.25|948.25|101
1719558900000|2024-06-28 07:15:00|956.7|948.7|954.9|946.9|957.5|949.5|954.9|946.9|148
1719559200000|2024-06-28 07:20:00|954.55|946.55|953.35|945.35|954.75|946.75|953.15|945.15|116
1719559500000|2024-06-28 07:25:00|953.3|945.3|954.05|946.05|954.6|946.6|953.15|945.15|126
1719559800000|2024-06-28 07:30:00|954|946|953|945|955.05|947.05|952.2|944.2|155
1719560100000|2024-06-28 07:35:00|953.05|945.05|952.65|944.65|953.3|945.3|952.1|944.1|123
1719560400000|2024-06-28 07:40:00|952.6|944.6|953.2|945.2|953.4|945.4|952.4|944.4|101
1719560700000|2024-06-28 07:45:00|953.25|945.25|951.45|943.45|953.55|945.55|950.2|942.2|285
1719561000000|2024-06-28 07:50:00|951.3|943.3|956.45|948.45|956.65|948.65|951.25|943.25|243
1719561300000|2024-06-28 07:55:00|956.55|948.55|955.45|947.45|957.1|949.1|954.85|946.85|89
1719561600000|2024-06-28 08:00:00|955.5|947.5|954.65|946.65|956.75|948.75|954.35|946.35|114
1719561900000|2024-06-28 08:05:00|954.6|946.6|953.9|945.9|955.55|947.55|952.75|944.75|191
1719562200000|2024-06-28 08:10:00|953.7|945.7|942.3|934.3|954.3|946.3|940.55|932.55|284
1719562500000|2024-06-28 08:15:00|942.25|934.25|942.7|934.7|943.95|935.95|941.5|933.5|146
1719562800000|2024-06-28 08:20:00|942.75|934.75|943.45|935.45|943.45|935.45|940.95|932.95|68
1719563100000|2024-06-28 08:25:00|943.85|935.85|942.85|934.85|943.85|935.85|942.2|934.2|64
1719563400000|2024-06-28 08:30:00|942.75|934.75|943.75|935.75|943.75|935.75|942.3|934.3|56
1719563700000|2024-06-28 08:35:00|943.85|935.85|944.7|936.7|945.3|937.3|943.85|935.85|57
1719564000000|2024-06-28 08:40:00|944.65|936.65|944.25|936.25|945.05|937.05|942.85|934.85|69
1719564300000|2024-06-28 08:45:00|944.55|936.55|945.35|937.35|945.45|937.45|944.1|936.1|43
1719564600000|2024-06-28 08:50:00|945.25|937.25|945.9|937.9|945.9|937.9|944.8|936.8|32
1719564900000|2024-06-28 08:55:00|946|938|946.8|938.8|946.8|938.8|946|938|46
1719565200000|2024-06-28 09:00:00|946.7|938.7|946.15|938.15|946.9|938.9|946.1|938.1|79
1719565500000|2024-06-28 09:05:00|946.2|938.2|942.2|934.2|946.35|938.35|940.1|932.1|121
1719565800000|2024-06-28 09:10:00|942.25|934.25|944.1|936.1|944.65|936.65|939.45|931.45|91
1719566100000|2024-06-28 09:15:00|944.15|936.15|944.75|936.75|944.9|936.9|943.55|935.55|44
1719566400000|2024-06-28 09:20:00|944.85|936.85|944.45|936.45|945.35|937.35|944.45|936.45|37
1719566700000|2024-06-28 09:25:00|944.35|936.35|943.75|935.75|944.35|936.35|943.1|935.1|75
1719567000000|2024-06-28 09:30:00|943.65|935.65|943.7|935.7|944.7|936.7|943.1|935.1|59
1719567300000|2024-06-28 09:35:00|943.6|935.6|944.15|936.15|944.15|936.15|943.05|935.05|54
1719567600000|2024-06-28 09:40:00|944.2|936.2|943.9|935.9|944.7|936.7|943.8|935.8|34
1719567900000|2024-06-28 09:45:00|943.95|935.95|946.7|938.7|946.85|938.85|943.75|935.75|48
1719568200000|2024-06-28 09:50:00|946.65|938.65|947.25|939.25|947.45|939.45|945.6|937.6|63
1719568500000|2024-06-28 09:55:00|946.9|938.9|947.25|939.25|947.25|939.25|946.05|938.05|42
1719568800000|2024-06-28 10:00:00|947.1|939.1|945.35|937.35|947.7|939.7|944.35|936.35|78
1719569100000|2024-06-28 10:05:00|945.4|937.4|947.35|939.35|947.35|939.35|945.3|937.3|47
1719569400000|2024-06-28 10:10:00|947.4|939.4|948.15|940.15|948.25|940.25|947.4|939.4|27
1719569700000|2024-06-28 10:15:00|948.2|940.2|945.15|937.15|948.85|940.85|945.15|937.15|80
1719570000000|2024-06-28 10:20:00|945.2|937.2|949.9|941.9|950.15|942.15|944.9|936.9|65
1719570300000|2024-06-28 10:25:00|949.85|941.85|949.05|941.05|950.05|942.05|948.9|940.9|57
1719570600000|2024-06-28 10:30:00|948.95|940.95|949.95|941.95|951.1|943.1|948|940|66
1719570900000|2024-06-28 10:35:00|949.8|941.8|948.35|940.35|949.8|941.8|948.3|940.3|61
1719571200000|2024-06-28 10:40:00|948.3|940.3|947.65|939.65|948.3|940.3|947|939|57
1719571500000|2024-06-28 10:45:00|947.7|939.7|945.85|937.85|947.8|939.8|945.75|937.75|67
1719571800000|2024-06-28 10:50:00|945.25|937.25|945.05|937.05|945.45|937.45|944.65|936.65|53
1719572100000|2024-06-28 10:55:00|945.1|937.1|945.05|937.05|945.6|937.6|944.8|936.8|67
1719572400000|2024-06-28 11:00:00|944.8|936.8|945.65|937.65|946.7|938.7|944.65|936.65|69
1719572700000|2024-06-28 11:05:00|945.7|937.7|944.6|936.6|945.8|937.8|944.35|936.35|57
1719573000000|2024-06-28 11:10:00|944.55|936.55|945.3|937.3|945.35|937.35|944.5|936.5|24
1719573300000|2024-06-28 11:15:00|945.4|937.4|948.45|940.45|948.45|940.45|945.3|937.3|78
1719573600000|2024-06-28 11:20:00|948.55|940.55|947.55|939.55|949.15|941.15|946.65|938.65|149
1719573900000|2024-06-28 11:25:00|947.5|939.5|948.4|940.4|949.05|941.05|947.5|939.5|99
1719574200000|2024-06-28 11:30:00|948.35|940.35|949.55|941.55|949.7|941.7|947.6|939.6|117
1719574500000|2024-06-28 11:35:00|949.5|941.5|949.4|941.4|951.25|943.25|949|941|87
1719574800000|2024-06-28 11:40:00|949.5|941.5|948.85|940.85|949.75|941.75|948.5|940.5|88
1719575100000|2024-06-28 11:45:00|948.9|940.9|947.15|939.15|948.9|940.9|947.15|939.15|99
1719575400000|2024-06-28 11:50:00|947.2|939.2|945.8|937.8|947.8|939.8|945.8|937.8|88
1719575700000|2024-06-28 11:55:00|945.85|937.85|945.8|937.8|946.4|938.4|945.5|937.5|69
1719576000000|2024-06-28 12:00:00|945.85|937.85|946.65|938.65|946.7|938.7|944.35|936.35|184
1719576300000|2024-06-28 12:05:00|946.7|938.7|947.3|939.3|947.35|939.35|946.4|938.4|131
1719576600000|2024-06-28 12:10:00|947.2|939.2|947.7|939.7|947.8|939.8|946.1|938.1|158
1719576900000|2024-06-28 12:15:00|947.65|939.65|950.3|942.3|951.1|943.1|947.5|939.5|217
1719577200000|2024-06-28 12:20:00|950.25|942.25|948.7|940.7|950.35|942.35|947.8|939.8|187
1719577500000|2024-06-28 12:25:00|948.65|940.65|951.25|943.25|951.25|943.25|947.45|939.45|270
1719577800000|2024-06-28 12:30:00|951.15|943.15|949.15|941.15|952.2|944.2|945.7|937.7|692
1719578100000|2024-06-28 12:35:00|949.25|941.25|952.05|944.05|952.15|944.15|948|940|382
1719578400000|2024-06-28 12:40:00|952|944|947.3|939.3|952.25|944.25|947|939|350
1719578700000|2024-06-28 12:45:00|947.35|939.35|945.75|937.75|947.35|939.35|944.95|936.95|245
1719579000000|2024-06-28 12:50:00|945.7|937.7|941.8|933.8|945.9|937.9|939.85|931.85|393
1719579300000|2024-06-28 12:55:00|941.85|933.85|940.6|932.6|941.95|933.95|939.6|931.6|236
1719579600000|2024-06-28 13:00:00|940.55|932.55|937.95|929.95|941.35|933.35|937.95|929.95|299
1719579900000|2024-06-28 13:05:00|938|930|936.35|928.35|938.5|930.5|933.4|925.4|248
1719580200000|2024-06-28 13:10:00|936.4|928.4|936.45|928.45|936.45|928.45|936.15|928.15|17
1719580500000|2024-06-28 13:15:00|937.05|929.05|938.45|930.45|938.75|930.75|936.85|928.85|89
1719580800000|2024-06-28 13:20:00|938.35|930.35|940.1|932.1|940.55|932.55|938.35|930.35|163
1719581100000|2024-06-28 13:25:00|940.15|932.15|941.35|933.35|941.45|933.45|939.8|931.8|123
1719581400000|2024-06-28 13:30:00|941.4|933.4|940.6|932.6|942.3|934.3|940.15|932.15|258
1719581700000|2024-06-28 13:35:00|940.85|932.85|944.1|936.1|944.1|936.1|940.85|932.85|194
1719582000000|2024-06-28 13:40:00|944.45|936.45|952.8|944.8|953.05|945.05|944.3|936.3|241
1719582300000|2024-06-28 13:45:00|952.75|944.75|953.65|945.65|954.35|946.35|951.9|943.9|376
1719582600000|2024-06-28 13:50:00|953.75|945.75|950|942|957.05|949.05|950|942|382
1719582900000|2024-06-28 13:55:00|949.65|941.65|946.3|938.3|950.5|942.5|945.15|937.15|452
1719583200000|2024-06-28 14:00:00|946.45|938.45|947.95|939.95|950.6|942.6|946.05|938.05|496
1719583500000|2024-06-28 14:05:00|948|940|950.95|942.95|952.35|944.35|948|940|314
1719583800000|2024-06-28 14:10:00|950.85|942.85|945.9|937.9|951.75|943.75|944.7|936.7|338
1719584100000|2024-06-28 14:15:00|945.95|937.95|943.6|935.6|947|939|941.45|933.45|478
1719584400000|2024-06-28 14:20:00|943.45|935.45|944.15|936.15|945|937|941.15|933.15|432
1719584700000|2024-06-28 14:25:00|944.05|936.05|945.35|937.35|946.2|938.2|943.8|935.8|275
1719585000000|2024-06-28 14:30:00|945.4|937.4|945.2|937.2|948.6|940.6|945.05|937.05|276
1719585300000|2024-06-28 14:35:00|945.25|937.25|946.3|938.3|948|940|944.7|936.7|428
1719585600000|2024-06-28 14:40:00|946.25|938.25|937.7|929.7|946.3|938.3|936.7|928.7|400
1719585900000|2024-06-28 14:45:00|937.65|929.65|939.5|931.5|940|932|937.65|929.65|319
1719586200000|2024-06-28 14:50:00|939.55|931.55|933.4|925.4|939.6|931.6|930|922|377
1719586500000|2024-06-28 14:55:00|933.3|925.3|935.5|927.5|936.25|928.25|933.05|925.05|352
1719586800000|2024-06-28 15:00:00|935.45|927.45|933.75|925.75|935.45|927.45|931.5|923.5|366
1719587100000|2024-06-28 15:05:00|933.7|925.7|933.65|925.65|934.45|926.45|932.55|924.55|349
1719587400000|2024-06-28 15:10:00|933.6|925.6|934.75|926.75|935|927|932.95|924.95|253
1719587700000|2024-06-28 15:15:00|934.7|926.7|934.95|926.95|935|927|931.55|923.55|356
1719588000000|2024-06-28 15:20:00|934.9|926.9|937.65|929.65|939.45|931.45|934.9|926.9|117
1719588300000|2024-06-28 15:25:00|937.75|929.75|938.7|930.7|938.85|930.85|937.3|929.3|126
1719588600000|2024-06-28 15:30:00|938.8|930.8|940.05|932.05|940.05|932.05|938.35|930.35|99
1719588900000|2024-06-28 15:35:00|939.95|931.95|939.45|931.45|941.05|933.05|939.05|931.05|118
1719589200000|2024-06-28 15:40:00|939.55|931.55|939.2|931.2|940.45|932.45|938.05|930.05|188
1719589500000|2024-06-28 15:45:00|939.15|931.15|940.4|932.4|940.65|932.65|939.05|931.05|74
1719589800000|2024-06-28 15:50:00|940.35|932.35|942.4|934.4|942.4|934.4|940.35|932.35|77
1719590100000|2024-06-28 15:55:00|942.75|934.75|941.1|933.1|945.35|937.35|941.1|933.1|224
1719590400000|2024-06-28 16:00:00|941.25|933.25|939.25|931.25|942.6|934.6|938.9|930.9|192
1719590700000|2024-06-28 16:05:00|939.2|931.2|937|929|939.2|931.2|936.3|928.3|169
1719591000000|2024-06-28 16:10:00|936.95|928.95|936.35|928.35|937|929|935.4|927.4|250
1719591300000|2024-06-28 16:15:00|936.3|928.3|929.6|921.6|936.55|928.55|928.85|920.85|261
1719591600000|2024-06-28 16:20:00|929.7|921.7|928.15|920.15|929.75|921.75|926.65|918.65|377
1719591900000|2024-06-28 16:25:00|928.2|920.2|928.45|920.45|930.15|922.15|927.45|919.45|254
1719592200000|2024-06-28 16:30:00|928.55|920.55|924.65|916.65|929.4|921.4|924.15|916.15|171
1719592500000|2024-06-28 16:35:00|924.7|916.7|924.7|916.7|925|917|923|915|283
1719592800000|2024-06-28 16:40:00|924.45|916.45|913.65|905.65|925.35|917.35|912.55|904.55|385
1719593100000|2024-06-28 16:45:00|913.7|905.7|913.2|905.2|913.8|905.8|907.95|899.95|485
1719593400000|2024-06-28 16:50:00|913.25|905.25|913.15|905.15|914.35|906.35|907.4|899.4|429
1719593700000|2024-06-28 16:55:00|913.05|905.05|918.05|910.05|918.25|910.25|911.75|903.75|209
1719594000000|2024-06-28 17:00:00|917.45|909.45|916.25|908.25|917.85|909.85|914.85|906.85|340
1719594300000|2024-06-28 17:05:00|916.1|908.1|914.6|906.6|916.1|908.1|913.35|905.35|214
1719594600000|2024-06-28 17:10:00|914.5|906.5|913.7|905.7|914.65|906.65|911.65|903.65|189
1719594900000|2024-06-28 17:15:00|913.55|905.55|914.95|906.95|915.4|907.4|913.45|905.45|196
1719595200000|2024-06-28 17:20:00|914.9|906.9|918.15|910.15|918.15|910.15|914.8|906.8|143
1719595500000|2024-06-28 17:25:00|918.2|910.2|917.45|909.45|918.4|910.4|916.9|908.9|215
1719595800000|2024-06-28 17:30:00|917.35|909.35|916.8|908.8|917.6|909.6|915.65|907.65|222
1719596100000|2024-06-28 17:35:00|916.75|908.75|912.35|904.35|916.75|908.75|912.2|904.2|147
1719596400000|2024-06-28 17:40:00|912.4|904.4|911.25|903.25|912.4|904.4|910.35|902.35|147
1719596700000|2024-06-28 17:45:00|911.65|903.65|908.25|900.25|912.3|904.3|908|900|160
1719597000000|2024-06-28 17:50:00|908.2|900.2|904.05|896.05|908.5|900.5|903.95|895.95|216
1719597300000|2024-06-28 17:55:00|904.1|896.1|905|897|905.1|897.1|903.6|895.6|108
1719597600000|2024-06-28 18:00:00|904.95|896.95|901.75|893.75|904.95|896.95|900.8|892.8|200
1719597900000|2024-06-28 18:05:00|901.8|893.8|904.1|896.1|904.1|896.1|899.75|891.75|230
1719598200000|2024-06-28 18:10:00|904.15|896.15|903.8|895.8|905|897|902.3|894.3|216
1719598500000|2024-06-28 18:15:00|903.85|895.85|899.7|891.7|904|896|899.45|891.45|184
1719598800000|2024-06-28 18:20:00|899.6|891.6|898.15|890.15|899.6|891.6|897.05|889.05|214
1719599100000|2024-06-28 18:25:00|898.25|890.25|900.15|892.15|900.55|892.55|897.65|889.65|132
1719599400000|2024-06-28 18:30:00|900.05|892.05|898.65|890.65|900.4|892.4|898.15|890.15|168
1719599700000|2024-06-28 18:35:00|898.7|890.7|900.35|892.35|901.85|893.85|898.7|890.7|196
1719600000000|2024-06-28 18:40:00|900.4|892.4|900.7|892.7|902.65|894.65|900.4|892.4|197
1719600300000|2024-06-28 18:45:00|900.75|892.75|901.35|893.35|901.45|893.45|900.05|892.05|123
1719600600000|2024-06-28 18:50:00|901.3|893.3|903.85|895.85|904.8|896.8|900.9|892.9|116
1719600900000|2024-06-28 18:55:00|904|896|905.45|897.45|905.55|897.55|903.5|895.5|124
1719601200000|2024-06-28 19:00:00|905.35|897.35|906.35|898.35|907.5|899.5|904.35|896.35|206
1719601500000|2024-06-28 19:05:00|906.3|898.3|906.7|898.7|908.15|900.15|905.9|897.9|195
1719601800000|2024-06-28 19:10:00|906.75|898.75|909.45|901.45|909.55|901.55|905.75|897.75|204
1719602100000|2024-06-28 19:15:00|909.35|901.35|907.15|899.15|909.5|901.5|905.4|897.4|406
1719602400000|2024-06-28 19:20:00|907.1|899.1|912.5|904.5|912.7|904.7|907.1|899.1|431
1719602700000|2024-06-28 19:25:00|912.45|904.45|913.95|905.95|913.95|905.95|911.65|903.65|246
1719603000000|2024-06-28 19:30:00|913.8|905.8|916|908|916.85|908.85|913.8|905.8|421
1719603300000|2024-06-28 19:35:00|915.95|907.95|919.65|911.65|919.7|911.7|915.95|907.95|355
1719603600000|2024-06-28 19:40:00|919.7|911.7|923.55|915.55|926.55|918.55|917.9|909.9|401
1719603900000|2024-06-28 19:45:00|923.65|915.65|926.95|918.95|928.1|920.1|921.95|913.95|469
1719604200000|2024-06-28 19:50:00|926.8|918.8|924.65|916.65|927.95|919.95|922.85|914.85|469
1719604500000|2024-06-28 19:55:00|924.5|916.5|926.8|918.8|928.05|920.05|923.25|915.25|506
1719604800000|2024-06-28 20:00:00|926.75|918.75|922.37|914.37|928.83|920.83|922.32|914.32|831
1719605100000|2024-06-28 20:05:00|922.22|914.22|920.76|912.76|923.44|915.44|920.64|912.64|574
1719605400000|2024-06-28 20:10:00|920.75|912.75|918.34|910.34|922.32|914.32|918.27|910.27|477
1719605700000|2024-06-28 20:15:00|918.36|910.36|917|909|918.97|910.97|916.82|908.82|582
1719606000000|2024-06-28 20:20:00|916.95|908.95|917.55|909.55|917.71|909.71|915.69|907.69|341
1719606300000|2024-06-28 20:25:00|917.46|909.46|915.35|907.35|918.41|910.41|915.3|907.3|274
1719606600000|2024-06-28 20:30:00|915.36|907.36|916.8|908.8|916.95|908.95|914.67|906.67|420
1719606900000|2024-06-28 20:35:00|916.73|908.73|914.91|906.91|917.04|909.04|914.83|906.83|347
1719607200000|2024-06-28 20:40:00|914.82|906.82|914.57|906.57|915.18|907.18|914.12|906.12|320
1719607500000|2024-06-28 20:45:00|914.59|906.59|913.04|905.04|915.22|907.22|913.01|905.01|376
1719607800000|2024-06-28 20:50:00|912.91|904.91|912.56|904.56|913.32|905.32|911.52|903.52|364
1719608100000|2024-06-28 20:55:00|912.57|904.57|912.05|904.05|912.78|904.78|912.05|904.05|229
1719644400000|2024-06-29 07:00:00|902.28|894.28|901.37|893.37|902.47|894.47|900.48|892.48|254
1719644700000|2024-06-29 07:05:00|901.38|893.38|901.69|893.69|902.29|894.29|901.38|893.38|189
1719645000000|2024-06-29 07:10:00|901.71|893.71|905.67|897.67|906.19|898.19|901.69|893.69|409
1719645300000|2024-06-29 07:15:00|905.65|897.65|903.96|895.96|905.94|897.94|902.75|894.75|406
1719645600000|2024-06-29 07:20:00|903.98|895.98|907.37|899.37|907.79|899.79|903.98|895.98|303
1719645900000|2024-06-29 07:25:00|907.41|899.41|910.89|902.89|910.89|902.89|907.4|899.4|330
1719646200000|2024-06-29 07:30:00|910.88|902.88|911.63|903.63|913.28|905.28|908.89|900.89|470
1719646500000|2024-06-29 07:35:00|911.61|903.61|913.41|905.41|913.59|905.59|911.33|903.33|357
1719646800000|2024-06-29 07:40:00|913.49|905.49|914.43|906.43|916.5|908.5|913.22|905.22|358
1719647100000|2024-06-29 07:45:00|914.45|906.45|913.24|905.24|914.94|906.94|913.1|905.1|323
1719647400000|2024-06-29 07:50:00|913.27|905.27|912.23|904.23|913.67|905.67|911.42|903.42|233
1719647700000|2024-06-29 07:55:00|912.24|904.24|909.16|901.16|912.24|904.24|909.01|901.01|276
1719648000000|2024-06-29 08:00:00|909.18|901.18|907.49|899.49|909.18|901.18|906.97|898.97|293
1719648300000|2024-06-29 08:05:00|907.48|899.48|904.15|896.15|909.14|901.14|904.07|896.07|392
1719648600000|2024-06-29 08:10:00|904.16|896.16|903.76|895.76|904.63|896.63|903.17|895.17|324
1719648900000|2024-06-29 08:15:00|903.79|895.79|904.6|896.6|904.65|896.65|903.3|895.3|294
1719649200000|2024-06-29 08:20:00|904.73|896.73|903.04|895.04|906.25|898.25|902.8|894.8|453
1719649500000|2024-06-29 08:25:00|903.06|895.06|902.07|894.07|903.64|895.64|901.34|893.34|389
1719649800000|2024-06-29 08:30:00|902.05|894.05|902.45|894.45|903.34|895.34|901.81|893.81|447
1719650100000|2024-06-29 08:35:00|902.5|894.5|902.93|894.93|903.04|895.04|902.25|894.25|232
1719650400000|2024-06-29 08:40:00|902.96|894.96|900.51|892.51|903.75|895.75|900.51|892.51|270
1719650700000|2024-06-29 08:45:00|900.54|892.54|902.17|894.17|902.48|894.48|900.51|892.51|290
1719651000000|2024-06-29 08:50:00|902.16|894.16|902.6|894.6|902.75|894.75|900.57|892.57|288
1719651300000|2024-06-29 08:55:00|902.55|894.55|903.23|895.23|903.55|895.55|901.57|893.57|254
1719651600000|2024-06-29 09:00:00|903.25|895.25|900.95|892.95|903.46|895.46|900.75|892.75|357
1719651900000|2024-06-29 09:05:00|900.99|892.99|901.92|893.92|902.05|894.05|900.91|892.91|144
1719652200000|2024-06-29 09:10:00|901.93|893.93|900.97|892.97|902.02|894.02|900.94|892.94|186
1719652500000|2024-06-29 09:15:00|900.98|892.98|900.15|892.15|901.01|893.01|899.64|891.64|292
1719652800000|2024-06-29 09:20:00|900.13|892.13|899.16|891.16|900.63|892.63|898.61|890.61|276
1719653100000|2024-06-29 09:25:00|899.17|891.17|899.89|891.89|900.05|892.05|899.17|891.17|222
1719653400000|2024-06-29 09:30:00|899.96|891.96|900.17|892.17|901.98|893.98|899.7|891.7|310
1719653700000|2024-06-29 09:35:00|900.09|892.09|900.9|892.9|901.66|893.66|900.09|892.09|263
1719654000000|2024-06-29 09:40:00|900.85|892.85|901.38|893.38|901.79|893.79|900.8|892.8|148
1719654300000|2024-06-29 09:45:00|901.5|893.5|901.37|893.37|902.35|894.35|901.15|893.15|137
1719654600000|2024-06-29 09:50:00|901.13|893.13|900.32|892.32|901.13|893.13|900.12|892.12|186
1719654900000|2024-06-29 09:55:00|900.36|892.36|901.89|893.89|902.13|894.13|900.11|892.11|244
1719655200000|2024-06-29 10:00:00|901.9|893.9|902.43|894.43|902.88|894.88|901.73|893.73|309
1719655500000|2024-06-29 10:05:00|902.37|894.37|900.94|892.94|902.56|894.56|900.72|892.72|253
1719655800000|2024-06-29 10:10:00|900.93|892.93|901.17|893.17|901.6|893.6|900.58|892.58|236
1719656100000|2024-06-29 10:15:00|901.21|893.21|901.05|893.05|901.21|893.21|900.36|892.36|186
1719656400000|2024-06-29 10:20:00|901.1|893.1|901.36|893.36|901.65|893.65|900.39|892.39|203
1719656700000|2024-06-29 10:25:00|901.42|893.42|900.82|892.82|901.58|893.58|900.65|892.65|203
1719657000000|2024-06-29 10:30:00|900.8|892.8|901.58|893.58|902.49|894.49|900.13|892.13|245
1719657300000|2024-06-29 10:35:00|901.57|893.57|900.63|892.63|902.35|894.35|900.57|892.57|355
1719657600000|2024-06-29 10:40:00|900.58|892.58|900.24|892.24|900.99|892.99|900.12|892.12|226
1719657900000|2024-06-29 10:45:00|900.26|892.26|901.22|893.22|901.33|893.33|899.78|891.78|221
1719658200000|2024-06-29 10:50:00|901.17|893.17|900.88|892.88|901.9|893.9|900.74|892.74|217
1719658500000|2024-06-29 10:55:00|900.91|892.91|899.13|891.13|901|893|898.92|890.92|205
1719658800000|2024-06-29 11:00:00|899.07|891.07|898.84|890.84|899.07|891.07|897.67|889.67|263
1719659100000|2024-06-29 11:05:00|898.98|890.98|898.74|890.74|899.92|891.92|898.67|890.67|298
1719659400000|2024-06-29 11:10:00|898.78|890.78|899.95|891.95|900.09|892.09|898.63|890.63|271
1719659700000|2024-06-29 11:15:00|899.97|891.97|899.87|891.87|900.27|892.27|899.27|891.27|261
1719660000000|2024-06-29 11:20:00|899.93|891.93|900.57|892.57|900.74|892.74|899.85|891.85|186
1719660300000|2024-06-29 11:25:00|900.47|892.47|901.09|893.09|901.27|893.27|900.08|892.08|166
1719660600000|2024-06-29 11:30:00|901.07|893.07|900.03|892.03|902.19|894.19|900.03|892.03|295
1719660900000|2024-06-29 11:35:00|900.01|892.01|902.16|894.16|902.31|894.31|899.37|891.37|325
1719661200000|2024-06-29 11:40:00|902.17|894.17|900.25|892.25|902.22|894.22|899.74|891.74|340
1719661500000|2024-06-29 11:45:00|900.26|892.26|900.87|892.87|901.57|893.57|899.95|891.95|327
1719661800000|2024-06-29 11:50:00|900.8|892.8|900.28|892.28|900.8|892.8|899.67|891.67|230
1719662100000|2024-06-29 11:55:00|900.27|892.27|899.08|891.08|900.29|892.29|898.91|890.91|290
1719662400000|2024-06-29 12:00:00|899.11|891.11|898.68|890.68|899.61|891.61|898.24|890.24|365
1719662700000|2024-06-29 12:05:00|898.72|890.72|899.61|891.61|899.85|891.85|898.35|890.35|212
1719663000000|2024-06-29 12:10:00|899.49|891.49|898.95|890.95|899.57|891.57|898.58|890.58|236
1719663300000|2024-06-29 12:15:00|898.93|890.93|898.73|890.73|899.33|891.33|898.61|890.61|143
1719663600000|2024-06-29 12:20:00|898.64|890.64|899.91|891.91|900.14|892.14|898.62|890.62|120
1719663900000|2024-06-29 12:25:00|899.9|891.9|900.16|892.16|900.35|892.35|899.78|891.78|108
1719664200000|2024-06-29 12:30:00|900.14|892.14|901.15|893.15|901.25|893.25|899.81|891.81|95
1719664500000|2024-06-29 12:35:00|901.22|893.22|899.74|891.74|901.22|893.22|899.69|891.69|136
1719664800000|2024-06-29 12:40:00|899.72|891.72|898.14|890.14|899.72|891.72|898|890|242
1719665100000|2024-06-29 12:45:00|898.16|890.16|894.93|886.93|898.27|890.27|894.71|886.71|387
1719665400000|2024-06-29 12:50:00|894.92|886.92|894.33|886.33|895.01|887.01|892.91|884.91|366
1719665700000|2024-06-29 12:55:00|894.38|886.38|896.19|888.19|896.52|888.52|894.38|886.38|252
1719666000000|2024-06-29 13:00:00|896.16|888.16|896.97|888.97|897.73|889.73|896.05|888.05|327
1719666300000|2024-06-29 13:05:00|896.92|888.92|896.37|888.37|897.37|889.37|895.8|887.8|251
1719666600000|2024-06-29 13:10:00|896.22|888.22|893.87|885.87|896.22|888.22|893.85|885.85|247
1719666900000|2024-06-29 13:15:00|893.9|885.9|893.63|885.63|894.35|886.35|893.07|885.07|328
1719667200000|2024-06-29 13:20:00|893.64|885.64|892.98|884.98|894.08|886.08|892.94|884.94|238
1719667500000|2024-06-29 13:25:00|893.07|885.07|893.16|885.16|893.37|885.37|892.38|884.38|174
1719667800000|2024-06-29 13:30:00|893.06|885.06|892.92|884.92|893.43|885.43|891.26|883.26|403
1719668100000|2024-06-29 13:35:00|893.08|885.08|894.76|886.76|895.37|887.37|892.44|884.44|392
1719668400000|2024-06-29 13:40:00|894.77|886.77|896.2|888.2|896.98|888.98|894.7|886.7|339
1719668700000|2024-06-29 13:45:00|896.19|888.19|893.92|885.92|896.41|888.41|893.64|885.64|353
1719669000000|2024-06-29 13:50:00|893.93|885.93|893.41|885.41|894|886|892.87|884.87|266
1719669300000|2024-06-29 13:55:00|893.45|885.45|893.68|885.68|894.17|886.17|893.36|885.36|169
1719669600000|2024-06-29 14:00:00|893.67|885.67|894.4|886.4|894.47|886.47|892.92|884.92|176
1719669900000|2024-06-29 14:05:00|894.42|886.42|895.21|887.21|895.45|887.45|894.11|886.11|184
1719670200000|2024-06-29 14:10:00|895.23|887.23|894.42|886.42|895.35|887.35|893.77|885.77|169
1719670500000|2024-06-29 14:15:00|894.43|886.43|895.69|887.69|896.14|888.14|894.02|886.02|253
1719670800000|2024-06-29 14:20:00|895.66|887.66|893.27|885.27|895.68|887.68|893.22|885.22|309
1719671100000|2024-06-29 14:25:00|893.24|885.24|894.72|886.72|894.98|886.98|892.33|884.33|317
1719671400000|2024-06-29 14:30:00|894.63|886.63|894.63|886.63|895.94|887.94|894.47|886.47|341
1719671700000|2024-06-29 14:35:00|894.57|886.57|895.23|887.23|896.03|888.03|894.42|886.42|309
1719672000000|2024-06-29 14:40:00|895.15|887.15|894.82|886.82|895.32|887.32|894.4|886.4|243
1719672300000|2024-06-29 14:45:00|894.84|886.84|895.45|887.45|895.95|887.95|894.38|886.38|237
1719672600000|2024-06-29 14:50:00|895.46|887.46|895.2|887.2|895.55|887.55|894.63|886.63|249
1719672900000|2024-06-29 14:55:00|895.17|887.17|895.06|887.06|895.74|887.74|894.68|886.68|229
1719673200000|2024-06-29 15:00:00|895.01|887.01|897.74|889.74|897.97|889.97|894.62|886.62|337
1719673500000|2024-06-29 15:05:00|897.75|889.75|893.74|885.74|897.75|889.75|893.55|885.55|332
1719673800000|2024-06-29 15:10:00|893.72|885.72|896.37|888.37|896.5|888.5|893.6|885.6|293
1719674100000|2024-06-29 15:15:00|896.53|888.53|896.24|888.24|896.84|888.84|896.05|888.05|247
1719674400000|2024-06-29 15:20:00|896.2|888.2|897.34|889.34|897.73|889.73|895.92|887.92|212
1719674700000|2024-06-29 15:25:00|897.46|889.46|897.54|889.54|898.59|890.59|897.46|889.46|204
1719675000000|2024-06-29 15:30:00|897.57|889.57|897.8|889.8|898.72|890.72|897.26|889.26|202
1719675300000|2024-06-29 15:35:00|897.77|889.77|898.52|890.52|898.56|890.56|897.63|889.63|193
1719675600000|2024-06-29 15:40:00|898.44|890.44|899.99|891.99|900.1|892.1|897.93|889.93|228
1719675900000|2024-06-29 15:45:00|899.97|891.97|901.17|893.17|901.55|893.55|899.92|891.92|295
1719676200000|2024-06-29 15:50:00|901.15|893.15|901.87|893.87|902.18|894.18|901.05|893.05|147
1719676500000|2024-06-29 15:55:00|901.85|893.85|903.42|895.42|903.42|895.42|901.62|893.62|109
1719676800000|2024-06-29 16:00:00|903.35|895.35|903.39|895.39|903.95|895.95|902.28|894.28|351
1719677100000|2024-06-29 16:05:00|903.33|895.33|903.19|895.19|904.81|896.81|902.15|894.15|335
1719677400000|2024-06-29 16:10:00|903.18|895.18|900.01|892.01|903.45|895.45|900|892|363
1719677700000|2024-06-29 16:15:00|900.1|892.1|900.91|892.91|902.22|894.22|899.47|891.47|500
1719678000000|2024-06-29 16:20:00|900.9|892.9|902.58|894.58|902.64|894.64|899.83|891.83|346
1719678300000|2024-06-29 16:25:00|902.52|894.52|901.61|893.61|903.27|895.27|901.5|893.5|183
1719678600000|2024-06-29 16:30:00|901.62|893.62|902.52|894.52|903.09|895.09|900.61|892.61|327
1719678900000|2024-06-29 16:35:00|902.51|894.51|902.13|894.13|902.55|894.55|901.73|893.73|245
1719679200000|2024-06-29 16:40:00|902.15|894.15|901.65|893.65|902.15|894.15|901.46|893.46|182
1719679500000|2024-06-29 16:45:00|901.63|893.63|901.01|893.01|901.92|893.92|900.91|892.91|223
1719679800000|2024-06-29 16:50:00|901|893|900.92|892.92|901.1|893.1|900.4|892.4|267
1719680100000|2024-06-29 16:55:00|900.94|892.94|901.46|893.46|901.75|893.75|900.92|892.92|141
1719680400000|2024-06-29 17:00:00|901.57|893.57|900.45|892.45|901.69|893.69|899.51|891.51|373
1719680700000|2024-06-29 17:05:00|900.44|892.44|899.11|891.11|901.73|893.73|898.99|890.99|325
1719681000000|2024-06-29 17:10:00|899.1|891.1|900.68|892.68|900.87|892.87|898.33|890.33|297
1719681300000|2024-06-29 17:15:00|900.67|892.67|898.51|890.51|900.93|892.93|898.51|890.51|279
1719681600000|2024-06-29 17:20:00|898.55|890.55|898.75|890.75|899.87|891.87|898.08|890.08|249
1719681900000|2024-06-29 17:25:00|898.77|890.77|898.3|890.3|899.27|891.27|897.98|889.98|272
1719682200000|2024-06-29 17:30:00|898.32|890.32|897.17|889.17|898.48|890.48|897.17|889.17|235
1719682500000|2024-06-29 17:35:00|897.25|889.25|897.65|889.65|898.52|890.52|897.17|889.17|208
1719682800000|2024-06-29 17:40:00|897.68|889.68|898.26|890.26|898.35|890.35|897.65|889.65|96
1719683100000|2024-06-29 17:45:00|898.28|890.28|896.94|888.94|898.28|890.28|896.78|888.78|131
1719683400000|2024-06-29 17:50:00|896.92|888.92|897.82|889.82|897.89|889.89|896.92|888.92|146
1719683700000|2024-06-29 17:55:00|897.67|889.67|895.86|887.86|897.82|889.82|895.73|887.73|155
1719684000000|2024-06-29 18:00:00|895.87|887.87|894.35|886.35|895.87|887.87|894.34|886.34|298
1719684300000|2024-06-29 18:05:00|894.34|886.34|894.66|886.66|894.88|886.88|894.15|886.15|144
1719684600000|2024-06-29 18:10:00|894.55|886.55|893.7|885.7|894.64|886.64|893.7|885.7|133
1719684900000|2024-06-29 18:15:00|893.72|885.72|892.78|884.78|894.39|886.39|892.78|884.78|112
1719685200000|2024-06-29 18:20:00|892.82|884.82|892.77|884.77|892.93|884.93|891.63|883.63|334
1719685500000|2024-06-29 18:25:00|892.76|884.76|892.96|884.96|893.17|885.17|892.5|884.5|107
1719685800000|2024-06-29 18:30:00|892.84|884.84|893.5|885.5|894.02|886.02|892.84|884.84|177
1719686100000|2024-06-29 18:35:00|893.45|885.45|893.1|885.1|893.92|885.92|892.88|884.88|108
1719686400000|2024-06-29 18:40:00|893.04|885.04|893.38|885.38|893.94|885.94|892.85|884.85|120
1719686700000|2024-06-29 18:45:00|893.4|885.4|892.63|884.63|893.46|885.46|892.55|884.55|221
1719687000000|2024-06-29 18:50:00|892.7|884.7|893.29|885.29|893.59|885.59|892.7|884.7|103
1719687300000|2024-06-29 18:55:00|893.27|885.27|894.48|886.48|894.62|886.62|893.19|885.19|81
1719687600000|2024-06-29 19:00:00|894.52|886.52|894.99|886.99|895.41|887.41|894.17|886.17|224
1719687900000|2024-06-29 19:05:00|895.06|887.06|893.4|885.4|895.2|887.2|893.18|885.18|190
1719688200000|2024-06-29 19:10:00|893.41|885.41|895.13|887.13|895.36|887.36|893.41|885.41|315
1719688500000|2024-06-29 19:15:00|895.2|887.2|894.89|886.89|895.46|887.46|894.82|886.82|202
1719688800000|2024-06-29 19:20:00|894.88|886.88|893.67|885.67|894.98|886.98|893.67|885.67|141
1719689100000|2024-06-29 19:25:00|893.64|885.64|891.69|883.69|893.64|885.64|891.66|883.66|230
1719689400000|2024-06-29 19:30:00|891.68|883.68|892.87|884.87|894.11|886.11|888.47|880.47|563
1719689700000|2024-06-29 19:35:00|892.86|884.86|897.55|889.55|897.73|889.73|892.82|884.82|354
1719690000000|2024-06-29 19:40:00|897.57|889.57|898.06|890.06|898.23|890.23|896.11|888.11|326
1719690300000|2024-06-29 19:45:00|897.92|889.92|897.33|889.33|898.18|890.18|897.18|889.18|243
1719690600000|2024-06-29 19:50:00|897.3|889.3|898.65|890.65|898.73|890.73|896.66|888.66|214
1719690900000|2024-06-29 19:55:00|898.74|890.74|897.05|889.05|898.86|890.86|897.04|889.04|237
1719691200000|2024-06-29 20:00:00|897.04|889.04|897.35|889.35|898.49|890.49|896.96|888.96|353
1719691500000|2024-06-29 20:05:00|897.37|889.37|898.65|890.65|899.21|891.21|897.28|889.28|199
1719691800000|2024-06-29 20:10:00|898.57|890.57|897.38|889.38|898.82|890.82|897.37|889.37|215
1719692100000|2024-06-29 20:15:00|897.37|889.37|898.75|890.75|899.13|891.13|897.37|889.37|182
1719692400000|2024-06-29 20:20:00|898.82|890.82|900.21|892.21|901.25|893.25|898.75|890.75|273
1719692700000|2024-06-29 20:25:00|900.12|892.12|899.83|891.83|901.01|893.01|899.63|891.63|236
1719693000000|2024-06-29 20:30:00|899.71|891.71|899.26|891.26|900.74|892.74|898.9|890.9|327
1719693300000|2024-06-29 20:35:00|899.25|891.25|898.64|890.64|899.25|891.25|897.97|889.97|337
1719693600000|2024-06-29 20:40:00|898.65|890.65|895.25|887.25|898.66|890.66|895.21|887.21|392
1719693900000|2024-06-29 20:45:00|895.26|887.26|894.5|886.5|895.63|887.63|893.76|885.76|364
1719694200000|2024-06-29 20:50:00|894.49|886.49|892.76|884.76|894.75|886.75|892.65|884.65|377
1719694500000|2024-06-29 20:55:00|892.77|884.77|893.17|885.17|893.33|885.33|892|884|287
1719694800000|2024-06-29 21:00:00|893.24|885.24|892.34|884.34|893.8|885.8|892.25|884.25|274
1719695100000|2024-06-29 21:05:00|892.47|884.47|891.21|883.21|892.48|884.48|891.18|883.18|230
1719695400000|2024-06-29 21:10:00|891.12|883.12|891.94|883.94|892.27|884.27|890.98|882.98|159
1719695700000|2024-06-29 21:15:00|891.75|883.75|890.34|882.34|891.86|883.86|889.32|881.32|258
1719696000000|2024-06-29 21:20:00|890.35|882.35|892.52|884.52|892.52|884.52|889.75|881.75|235
1719696300000|2024-06-29 21:25:00|892.42|884.42|891.9|883.9|893.7|885.7|891.85|883.85|202
1719696600000|2024-06-29 21:30:00|891.78|883.78|893.42|885.42|893.55|885.55|891.04|883.04|177
1719696900000|2024-06-29 21:35:00|893.4|885.4|893.05|885.05|893.42|885.42|892.45|884.45|116
1719697200000|2024-06-29 21:40:00|892.99|884.99|893.26|885.26|893.32|885.32|892.75|884.75|60
1719697500000|2024-06-29 21:45:00|893.29|885.29|893.36|885.36|893.6|885.6|893.17|885.17|67
1719697800000|2024-06-29 21:50:00|893.19|885.19|891.54|883.54|893.33|885.33|891.54|883.54|97
1719698100000|2024-06-29 21:55:00|891.51|883.51|892.16|884.16|892.31|884.31|891.38|883.38|131
1719698400000|2024-06-29 22:00:00|892.19|884.19|892.57|884.57|892.88|884.88|891.15|883.15|155
1719698700000|2024-06-29 22:05:00|892.67|884.67|893.59|885.59|894.16|886.16|892.55|884.55|289
1719699000000|2024-06-29 22:10:00|893.57|885.57|890.73|882.73|893.57|885.57|890.73|882.73|270
1719699300000|2024-06-29 22:15:00|890.72|882.72|891.02|883.02|891.34|883.34|889.75|881.75|337
1719699600000|2024-06-29 22:20:00|890.9|882.9|890.12|882.12|891.18|883.18|888.93|880.93|339
1719699900000|2024-06-29 22:25:00|890.21|882.21|890.25|882.25|890.83|882.83|889.62|881.62|304
1719700200000|2024-06-29 22:30:00|890.26|882.26|890.49|882.49|890.99|882.99|889.12|881.12|279
1719700500000|2024-06-29 22:35:00|890.5|882.5|891.43|883.43|891.71|883.71|889.81|881.81|271
1719700800000|2024-06-29 22:40:00|891.37|883.37|890.75|882.75|891.43|883.43|890.6|882.6|247
1719701100000|2024-06-29 22:45:00|890.83|882.83|889.15|881.15|890.83|882.83|888.92|880.92|325
1719701400000|2024-06-29 22:50:00|889.1|881.1|888.65|880.65|889.79|881.79|888.58|880.58|369
1719701700000|2024-06-29 22:55:00|888.57|880.57|889.15|881.15|889.2|881.2|888.39|880.39|175
1719702000000|2024-06-29 23:00:00|889.13|881.13|890.21|882.21|890.68|882.68|889.12|881.12|178
1719702300000|2024-06-29 23:05:00|890.12|882.12|890.27|882.27|890.54|882.54|889.72|881.72|179
1719702600000|2024-06-29 23:10:00|890.28|882.28|890.64|882.64|891.52|883.52|890.28|882.28|170
1719702900000|2024-06-29 23:15:00|890.55|882.55|890.71|882.71|892.16|884.16|890.37|882.37|225
1719703200000|2024-06-29 23:20:00|890.72|882.72|890.27|882.27|891.2|883.2|890.25|882.25|251
1719703500000|2024-06-29 23:25:00|890.29|882.29|890.62|882.62|890.91|882.91|890.17|882.17|184
1719703800000|2024-06-29 23:30:00|890.66|882.66|890.14|882.14|891.71|883.71|889.95|881.95|280
1719704100000|2024-06-29 23:35:00|890.17|882.17|889.6|881.6|890.29|882.29|889.35|881.35|230
1719704400000|2024-06-29 23:40:00|889.55|881.55|889.05|881.05|889.78|881.78|888.87|880.87|209
1719704700000|2024-06-29 23:45:00|889.03|881.03|888.67|880.67|889.07|881.07|888.47|880.47|172
1719705000000|2024-06-29 23:50:00|888.59|880.59|888.87|880.87|888.88|880.88|888.41|880.41|146
1719705300000|2024-06-29 23:55:00|888.86|880.86|889.22|881.22|889.83|881.83|888.86|880.86|106
1719705600000|2024-06-30 00:00:00|889.3|881.3|889.18|881.18|890.43|882.43|889.08|881.08|320
1719705900000|2024-06-30 00:05:00|889.2|881.2|889.8|881.8|890.06|882.06|888.65|880.65|337
1719706200000|2024-06-30 00:10:00|889.74|881.74|888.27|880.27|890.28|882.28|888.13|880.13|337
1719706500000|2024-06-30 00:15:00|888.3|880.3|888.54|880.54|890.2|882.2|888.03|880.03|447
1719706800000|2024-06-30 00:20:00|888.57|880.57|889.75|881.75|890.75|882.75|888.2|880.2|405
1719707100000|2024-06-30 00:25:00|889.72|881.72|892.21|884.21|892.32|884.32|889.06|881.06|320
1719707400000|2024-06-30 00:30:00|892.18|884.18|891.67|883.67|893.25|885.25|890.89|882.89|440
1719707700000|2024-06-30 00:35:00|891.62|883.62|892.91|884.91|893.02|885.02|891.42|883.42|294
1719708000000|2024-06-30 00:40:00|892.94|884.94|893.16|885.16|893.22|885.22|892.68|884.68|195
1719708300000|2024-06-30 00:45:00|893.18|885.18|892.84|884.84|893.65|885.65|892.36|884.36|266
1719708600000|2024-06-30 00:50:00|892.83|884.83|892.12|884.12|892.89|884.89|891.98|883.98|210
1719708900000|2024-06-30 00:55:00|892.07|884.07|891.26|883.26|892.55|884.55|891.16|883.16|209
1719709200000|2024-06-30 01:00:00|891.3|883.3|890.29|882.29|891.85|883.85|889.49|881.49|351
1719709500000|2024-06-30 01:05:00|890.25|882.25|888.74|880.74|890.78|882.78|888.74|880.74|280
1719709800000|2024-06-30 01:10:00|888.71|880.71|889.15|881.15|889.25|881.25|886.77|878.77|418
1719710100000|2024-06-30 01:15:00|889.25|881.25|888.03|880.03|889.27|881.27|886.61|878.61|602
1719710400000|2024-06-30 01:20:00|888.13|880.13|887.93|879.93|888.26|880.26|886.33|878.33|442
1719710700000|2024-06-30 01:25:00|887.92|879.92|890.46|882.46|890.63|882.63|887.73|879.73|295
1719711000000|2024-06-30 01:30:00|890.55|882.55|889.1|881.1|891.25|883.25|888.76|880.76|397
1719711300000|2024-06-30 01:35:00|889.12|881.12|887.87|879.87|889.3|881.3|887.58|879.58|462
1719711600000|2024-06-30 01:40:00|887.86|879.86|887.82|879.82|888.52|880.52|887.3|879.3|324
1719711900000|2024-06-30 01:45:00|887.73|879.73|886.95|878.95|888.06|880.06|886.85|878.85|362
1719712200000|2024-06-30 01:50:00|887.01|879.01|887.25|879.25|887.88|879.88|886.42|878.42|438
1719712500000|2024-06-30 01:55:00|887.24|879.24|887.99|879.99|888.15|880.15|887.02|879.02|228
1719712800000|2024-06-30 02:00:00|888.1|880.1|885.8|877.8|888.2|880.2|885.75|877.75|343
1719713100000|2024-06-30 02:05:00|885.79|877.79|887.05|879.05|887.4|879.4|885.72|877.72|328
1719713400000|2024-06-30 02:10:00|887.07|879.07|887.3|879.3|887.66|879.66|887.06|879.06|144
1719713700000|2024-06-30 02:15:00|887.28|879.28|884.93|876.93|887.54|879.54|884.93|876.93|343
1719714000000|2024-06-30 02:20:00|884.94|876.94|883.57|875.57|885.38|877.38|881.37|873.37|649
1719714300000|2024-06-30 02:25:00|883.64|875.64|886.1|878.1|886.2|878.2|882.08|874.08|400
1719714600000|2024-06-30 02:30:00|886.24|878.24|884.37|876.37|887.08|879.08|884.24|876.24|483
1719714900000|2024-06-30 02:35:00|884.38|876.38|885.08|877.08|886.51|878.51|884.38|876.38|403
1719715200000|2024-06-30 02:40:00|885.13|877.13|883.35|875.35|885.41|877.41|882.48|874.48|524
1719715500000|2024-06-30 02:45:00|883.4|875.4|880.97|872.97|884.09|876.09|880.77|872.77|534
1719715800000|2024-06-30 02:50:00|881.05|873.05|883.42|875.42|883.42|875.42|880.9|872.9|551
1719716100000|2024-06-30 02:55:00|883.4|875.4|884.3|876.3|884.7|876.7|883.25|875.25|330
1719716400000|2024-06-30 03:00:00|884.38|876.38|884|876|885.07|877.07|884|876|321
1719716700000|2024-06-30 03:05:00|883.99|875.99|886.8|878.8|887.01|879.01|883.95|875.95|200
1719717000000|2024-06-30 03:10:00|886.82|878.82|887.33|879.33|887.79|879.79|886.42|878.42|232
1719717300000|2024-06-30 03:15:00|887.23|879.23|890.29|882.29|890.73|882.73|887.23|879.23|266
1719717600000|2024-06-30 03:20:00|890.27|882.27|889.69|881.69|891.46|883.46|889.43|881.43|347
1719717900000|2024-06-30 03:25:00|889.6|881.6|890.27|882.27|890.42|882.42|889.33|881.33|246
1719718200000|2024-06-30 03:30:00|890.39|882.39|890.23|882.23|892|884|890.11|882.11|305
1719718500000|2024-06-30 03:35:00|890.25|882.25|890.65|882.65|890.8|882.8|889.44|881.44|247
1719718800000|2024-06-30 03:40:00|890.63|882.63|892.37|884.37|892.9|884.9|890.63|882.63|213
1719719100000|2024-06-30 03:45:00|892.43|884.43|891.05|883.05|892.6|884.6|890.8|882.8|323
1719719400000|2024-06-30 03:50:00|891.07|883.07|890.67|882.67|891.37|883.37|889.5|881.5|339
1719719700000|2024-06-30 03:55:00|890.71|882.71|890.96|882.96|891.42|883.42|890.08|882.08|249
1719720000000|2024-06-30 04:00:00|890.94|882.94|889.15|881.15|891.73|883.73|888.83|880.83|477
1719720300000|2024-06-30 04:05:00|889.16|881.16|889.68|881.68|890.1|882.1|889.16|881.16|254
1719720600000|2024-06-30 04:10:00|889.67|881.67|890.89|882.89|891|883|889.48|881.48|179
1719720900000|2024-06-30 04:15:00|890.87|882.87|892.03|884.03|892.5|884.5|890.78|882.78|292
1719721200000|2024-06-30 04:20:00|892.06|884.06|891.21|883.21|892.25|884.25|889.66|881.66|322
1719721500000|2024-06-30 04:25:00|891.19|883.19|891.23|883.23|891.67|883.67|890.11|882.11|341
1719721800000|2024-06-30 04:30:00|891.13|883.13|890.67|882.67|891.38|883.38|889.94|881.94|283
1719722100000|2024-06-30 04:35:00|890.63|882.63|892.39|884.39|892.71|884.71|890.5|882.5|229
1719722400000|2024-06-30 04:40:00|892.32|884.32|893.2|885.2|893.47|885.47|892.32|884.32|194
1719722700000|2024-06-30 04:45:00|893.13|885.13|892.38|884.38|893.51|885.51|892.05|884.05|300
1719723000000|2024-06-30 04:50:00|892.33|884.33|892.37|884.37|892.97|884.97|891.77|883.77|245
1719723300000|2024-06-30 04:55:00|892.35|884.35|892.46|884.46|892.98|884.98|891.79|883.79|184
1719723600000|2024-06-30 05:00:00|892.49|884.49|890.13|882.13|892.49|884.49|890|882|338
1719723900000|2024-06-30 05:05:00|890.16|882.16|889.93|881.93|890.61|882.61|889.82|881.82|318
1719724200000|2024-06-30 05:10:00|889.88|881.88|887.12|879.12|890.18|882.18|886.92|878.92|388
1719724500000|2024-06-30 05:15:00|887|879|889.25|881.25|889.97|881.97|886.77|878.77|363
1719724800000|2024-06-30 05:20:00|889.26|881.26|888.82|880.82|889.46|881.46|887.11|879.11|340
1719725100000|2024-06-30 05:25:00|888.87|880.87|891.31|883.31|891.47|883.47|888.7|880.7|252
1719725400000|2024-06-30 05:30:00|891.2|883.2|891.25|883.25|891.43|883.43|889.93|881.93|323
1719725700000|2024-06-30 05:35:00|891.17|883.17|893.17|885.17|893.32|885.32|891.15|883.15|237
1719726000000|2024-06-30 05:40:00|893.19|885.19|892.79|884.79|894.88|886.88|892.52|884.52|353
1719726300000|2024-06-30 05:45:00|892.8|884.8|892.33|884.33|894.09|886.09|892.23|884.23|385
1719726600000|2024-06-30 05:50:00|892.39|884.39|891.34|883.34|893.28|885.28|891.27|883.27|270
1719726900000|2024-06-30 05:55:00|891.37|883.37|891.28|883.28|891.75|883.75|889.18|881.18|221
1719727200000|2024-06-30 06:00:00|891.33|883.33|890.01|882.01|891.47|883.47|889.94|881.94|344
1719727500000|2024-06-30 06:05:00|890.1|882.1|890.46|882.46|890.9|882.9|889.82|881.82|156
1719727800000|2024-06-30 06:10:00|890.37|882.37|893.01|885.01|893.15|885.15|889.64|881.64|249
1719728100000|2024-06-30 06:15:00|892.92|884.92|892.01|884.01|893.14|885.14|891.27|883.27|371
1719728400000|2024-06-30 06:20:00|892.03|884.03|894.6|886.6|895|887|891.61|883.61|260
1719728700000|2024-06-30 06:25:00|894.62|886.62|898.36|890.36|898.39|890.39|893.77|885.77|315
1719729000000|2024-06-30 06:30:00|898.35|890.35|893.1|885.1|898.48|890.48|893.1|885.1|491
1719729300000|2024-06-30 06:35:00|893.21|885.21|893.63|885.63|893.65|885.65|892.15|884.15|422
1719729600000|2024-06-30 06:40:00|893.62|885.62|893.91|885.91|895.06|887.06|893.26|885.26|346
1719729900000|2024-06-30 06:45:00|894|886|895.2|887.2|895.3|887.3|892|884|343
1719730200000|2024-06-30 06:50:00|895.27|887.27|895.18|887.18|896.31|888.31|894.52|886.52|366
1719730500000|2024-06-30 06:55:00|895.19|887.19|895.92|887.92|895.92|887.92|894.77|886.77|327
1719730800000|2024-06-30 07:00:00|895.98|887.98|896.91|888.91|898.38|890.38|895.51|887.51|645
1719731100000|2024-06-30 07:05:00|896.9|888.9|899.25|891.25|900.69|892.69|896.9|888.9|827
1719731400000|2024-06-30 07:10:00|899.22|891.22|900.32|892.32|902.26|894.26|898.93|890.93|878
1719731700000|2024-06-30 07:15:00|900.55|892.55|899.61|891.61|901.87|893.87|899.44|891.44|701
1719732000000|2024-06-30 07:20:00|899.55|891.55|899.89|891.89|900.8|892.8|897.63|889.63|598
1719732300000|2024-06-30 07:25:00|899.93|891.93|902.03|894.03|902.67|894.67|899|891|547
1719732600000|2024-06-30 07:30:00|902.05|894.05|901.99|893.99|902.85|894.85|900.58|892.58|617
1719732900000|2024-06-30 07:35:00|902.02|894.02|902.64|894.64|903.31|895.31|901.43|893.43|578
1719733200000|2024-06-30 07:40:00|902.63|894.63|902.86|894.86|904.19|896.19|902.1|894.1|476
1719733500000|2024-06-30 07:45:00|902.87|894.87|900.75|892.75|903|895|900.5|892.5|589
1719733800000|2024-06-30 07:50:00|900.77|892.77|901.71|893.71|902.01|894.01|900.25|892.25|444
1719734100000|2024-06-30 07:55:00|901.68|893.68|901.04|893.04|901.79|893.79|900.1|892.1|333
1719734400000|2024-06-30 08:00:00|901.14|893.14|901|893|901.86|893.86|899.75|891.75|454
1719734700000|2024-06-30 08:05:00|901.08|893.08|900.58|892.58|903.34|895.34|900.58|892.58|485
1719735000000|2024-06-30 08:10:00|900.53|892.53|897.65|889.65|900.73|892.73|897.45|889.45|516
1719735300000|2024-06-30 08:15:00|897.62|889.62|900.4|892.4|900.48|892.48|897.48|889.48|567
1719735600000|2024-06-30 08:20:00|900.42|892.42|899.46|891.46|901.12|893.12|899.02|891.02|474
1719735900000|2024-06-30 08:25:00|899.57|891.57|898.48|890.48|900.76|892.76|898.35|890.35|378
1719736200000|2024-06-30 08:30:00|898.49|890.49|900.26|892.26|900.5|892.5|898.22|890.22|328
1719736500000|2024-06-30 08:35:00|900.24|892.24|900.49|892.49|901.14|893.14|900.05|892.05|261
1719736800000|2024-06-30 08:40:00|900.82|892.82|900.35|892.35|901.84|893.84|900.1|892.1|395
1719737100000|2024-06-30 08:45:00|900.47|892.47|902.03|894.03|902.47|894.47|899.92|891.92|334
1719737400000|2024-06-30 08:50:00|902.1|894.1|902.85|894.85|902.93|894.93|901.88|893.88|260
1719737700000|2024-06-30 08:55:00|902.8|894.8|901.95|893.95|902.85|894.85|901.47|893.47|263
1719738000000|2024-06-30 09:00:00|902.06|894.06|901.39|893.39|902.2|894.2|900.15|892.15|456
1719738300000|2024-06-30 09:05:00|901.36|893.36|902.23|894.23|902.62|894.62|901.29|893.29|405
1719738600000|2024-06-30 09:10:00|902.22|894.22|900.31|892.31|902.25|894.25|900.24|892.24|260
1719738900000|2024-06-30 09:15:00|900.32|892.32|901.97|893.97|901.97|893.97|899.75|891.75|299
1719739200000|2024-06-30 09:20:00|901.99|893.99|902.95|894.95|903.09|895.09|901.52|893.52|190
1719739500000|2024-06-30 09:25:00|902.93|894.93|903.39|895.39|904.13|896.13|902.93|894.93|193
1719739800000|2024-06-30 09:30:00|903.37|895.37|902.48|894.48|904.11|896.11|902.35|894.35|409
1719740100000|2024-06-30 09:35:00|902.49|894.49|901.43|893.43|903.14|895.14|901.36|893.36|247
1719740400000|2024-06-30 09:40:00|901.33|893.33|902.15|894.15|902.27|894.27|901.12|893.12|238
1719740700000|2024-06-30 09:45:00|902.12|894.12|901.62|893.62|902.43|894.43|901.01|893.01|249
1719741000000|2024-06-30 09:50:00|901.59|893.59|900.18|892.18|901.79|893.79|899.85|891.85|388
1719741300000|2024-06-30 09:55:00|900.19|892.19|900.6|892.6|901.46|893.46|900.17|892.17|272
1719741600000|2024-06-30 10:00:00|900.52|892.52|900.14|892.14|901.27|893.27|899.23|891.23|329
1719741900000|2024-06-30 10:05:00|900.16|892.16|902.19|894.19|902.19|894.19|900.04|892.04|229
1719742200000|2024-06-30 10:10:00|902.21|894.21|902.45|894.45|902.89|894.89|902.19|894.19|164
1719742500000|2024-06-30 10:15:00|902.54|894.54|902.51|894.51|904.1|896.1|902.15|894.15|299
1719742800000|2024-06-30 10:20:00|902.54|894.54|902.24|894.24|902.87|894.87|901.92|893.92|273
1719743100000|2024-06-30 10:25:00|902.23|894.23|903.79|895.79|903.98|895.98|902.2|894.2|259
1719743400000|2024-06-30 10:30:00|903.66|895.66|902.81|894.81|904.15|896.15|902.8|894.8|246
1719743700000|2024-06-30 10:35:00|902.79|894.79|901.89|893.89|902.9|894.9|901.83|893.83|308
1719744000000|2024-06-30 10:40:00|901.86|893.86|901.56|893.56|902.8|894.8|901.5|893.5|295
1719744300000|2024-06-30 10:45:00|901.59|893.59|901.78|893.78|902.02|894.02|900.6|892.6|341
1719744600000|2024-06-30 10:50:00|901.69|893.69|902.56|894.56|903.11|895.11|901.69|893.69|172
1719744900000|2024-06-30 10:55:00|902.54|894.54|902.67|894.67|903.07|895.07|901.88|893.88|248
1719745200000|2024-06-30 11:00:00|902.82|894.82|903.66|895.66|903.84|895.84|901.85|893.85|326
1719745500000|2024-06-30 11:05:00|903.57|895.57|905.04|897.04|905.87|897.87|903.57|895.57|371
1719745800000|2024-06-30 11:10:00|905.02|897.02|906.69|898.69|906.84|898.84|904.75|896.75|303
1719746100000|2024-06-30 11:15:00|906.85|898.85|906.22|898.22|906.99|898.99|904.72|896.72|381
1719746400000|2024-06-30 11:20:00|906.24|898.24|904.94|896.94|906.68|898.68|904.33|896.33|413
1719746700000|2024-06-30 11:25:00|904.96|896.96|903.25|895.25|905.26|897.26|903.25|895.25|329
1719747000000|2024-06-30 11:30:00|903.23|895.23|902.59|894.59|904.49|896.49|902.51|894.51|368
1719747300000|2024-06-30 11:35:00|902.57|894.57|902.52|894.52|902.97|894.97|901.85|893.85|309
1719747600000|2024-06-30 11:40:00|902.46|894.46|902.37|894.37|902.83|894.83|901.91|893.91|241
1719747900000|2024-06-30 11:45:00|902.47|894.47|902.33|894.33|903.4|895.4|901.47|893.47|262
1719748200000|2024-06-30 11:50:00|902.25|894.25|902.28|894.28|902.68|894.68|900.08|892.08|661
1719748500000|2024-06-30 11:55:00|902.32|894.32|902.76|894.76|902.83|894.83|901.93|893.93|582
1719748800000|2024-06-30 12:00:00|902.69|894.69|903.4|895.4|903.7|895.7|902.67|894.67|319
1719749100000|2024-06-30 12:05:00|903.55|895.55|905.63|897.63|905.83|897.83|903.17|895.17|265
1719749400000|2024-06-30 12:10:00|905.65|897.65|904.92|896.92|906.65|898.65|904|896|283
1719749700000|2024-06-30 12:15:00|904.78|896.78|904.45|896.45|905.12|897.12|903.82|895.82|359
1719750000000|2024-06-30 12:20:00|904.43|896.43|903.99|895.99|905.18|897.18|903.54|895.54|200
1719750300000|2024-06-30 12:25:00|904|896|903.81|895.81|904.18|896.18|903.57|895.57|267
1719750600000|2024-06-30 12:30:00|903.65|895.65|902.01|894.01|903.97|895.97|902.01|894.01|347
1719750900000|2024-06-30 12:35:00|901.99|893.99|899.55|891.55|902.06|894.06|899.42|891.42|505
1719751200000|2024-06-30 12:40:00|899.58|891.58|900.25|892.25|900.88|892.88|899.54|891.54|443
1719751500000|2024-06-30 12:45:00|900.32|892.32|901.16|893.16|901.59|893.59|900.19|892.19|436
1719751800000|2024-06-30 12:50:00|901.11|893.11|899.9|891.9|902.24|894.24|899.9|891.9|367
1719752100000|2024-06-30 12:55:00|899.88|891.88|900.86|892.86|901.19|893.19|899.65|891.65|295
1719752400000|2024-06-30 13:00:00|900.83|892.83|901.13|893.13|902.24|894.24|900.23|892.23|371
1719752700000|2024-06-30 13:05:00|901.06|893.06|901.27|893.27|901.77|893.77|900.33|892.33|266
1719753000000|2024-06-30 13:10:00|901.47|893.47|901.89|893.89|902.34|894.34|901.29|893.29|217
1719753300000|2024-06-30 13:15:00|902.02|894.02|903.23|895.23|903.83|895.83|901.89|893.89|236
1719753600000|2024-06-30 13:20:00|903.13|895.13|904.38|896.38|904.64|896.64|902.81|894.81|200
1719753900000|2024-06-30 13:25:00|904.26|896.26|904.24|896.24|904.38|896.38|902.63|894.63|363
1719754200000|2024-06-30 13:30:00|904.19|896.19|905.18|897.18|905.21|897.21|902.1|894.1|418
1719754500000|2024-06-30 13:35:00|905.22|897.22|904.84|896.84|906.26|898.26|904.27|896.27|469
1719754800000|2024-06-30 13:40:00|904.88|896.88|906.04|898.04|906.29|898.29|904.8|896.8|328
1719755100000|2024-06-30 13:45:00|906.11|898.11|907.87|899.87|908.06|900.06|905.9|897.9|192
1719755400000|2024-06-30 13:50:00|907.89|899.89|907.78|899.78|908.83|900.83|907.6|899.6|268
1719755700000|2024-06-30 13:55:00|907.77|899.77|908.83|900.83|909.74|901.74|906.87|898.87|340
1719756000000|2024-06-30 14:00:00|908.84|900.84|907|899|909.81|901.81|906.32|898.32|657
1719756300000|2024-06-30 14:05:00|907.02|899.02|907.7|899.7|907.77|899.77|906.38|898.38|558
1719756600000|2024-06-30 14:10:00|907.69|899.69|905.32|897.32|907.69|899.69|905.17|897.17|388
1719756900000|2024-06-30 14:15:00|905.38|897.38|907.25|899.25|907.26|899.26|905.19|897.19|367
1719757200000|2024-06-30 14:20:00|907.15|899.15|906.25|898.25|907.9|899.9|906.15|898.15|365
1719757500000|2024-06-30 14:25:00|906.24|898.24|905.21|897.21|906.66|898.66|904.17|896.17|379
1719757800000|2024-06-30 14:30:00|905.26|897.26|908.04|900.04|909.72|901.72|903.92|895.92|420
1719758100000|2024-06-30 14:35:00|908.02|900.02|906.84|898.84|908.77|900.77|906.75|898.75|342
1719758400000|2024-06-30 14:40:00|906.82|898.82|907.5|899.5|907.56|899.56|906.12|898.12|379
1719758700000|2024-06-30 14:45:00|907.51|899.51|911.27|903.27|911.29|903.29|907.39|899.39|332
1719759000000|2024-06-30 14:50:00|911.21|903.21|914.89|906.89|914.89|906.89|910.87|902.87|290
1719759300000|2024-06-30 14:55:00|914.98|906.98|912.95|904.95|914.98|906.98|912.51|904.51|241
1719759600000|2024-06-30 15:00:00|912.92|904.92|913.71|905.71|915.13|907.13|910.69|902.69|363
1719759900000|2024-06-30 15:05:00|913.74|905.74|915.33|907.33|915.83|907.83|913.21|905.21|361
1719760200000|2024-06-30 15:10:00|915.32|907.32|919.54|911.54|920.06|912.06|914.43|906.43|442
1719760500000|2024-06-30 15:15:00|919.5|911.5|918.22|910.22|919.61|911.61|917.48|909.48|349
1719760800000|2024-06-30 15:20:00|918.15|910.15|915.42|907.42|918.15|910.15|914.38|906.38|347
1719761100000|2024-06-30 15:25:00|915.35|907.35|914.19|906.19|915.48|907.48|913.25|905.25|396
1719761400000|2024-06-30 15:30:00|914.1|906.1|915.81|907.81|916.53|908.53|913.57|905.57|392
1719761700000|2024-06-30 15:35:00|915.93|907.93|915.7|907.7|916.68|908.68|914.8|906.8|314
1719762000000|2024-06-30 15:40:00|915.69|907.69|916.5|908.5|917.27|909.27|914.72|906.72|387
1719762300000|2024-06-30 15:45:00|916.6|908.6|918.98|910.98|919.56|911.56|916.19|908.19|347
1719762600000|2024-06-30 15:50:00|918.96|910.96|919.28|911.28|919.37|911.37|917.81|909.81|367
1719762900000|2024-06-30 15:55:00|919.32|911.32|920.7|912.7|920.7|912.7|918.11|910.11|381
1719763200000|2024-06-30 16:00:00|920.6|912.6|920.4|912.4|921.79|913.79|918.99|910.99|571
1719763500000|2024-06-30 16:05:00|920.39|912.39|918.45|910.45|921.12|913.12|918.45|910.45|480
1719763800000|2024-06-30 16:10:00|918.44|910.44|920.07|912.07|921.66|913.66|917.97|909.97|529
1719764100000|2024-06-30 16:15:00|920|912|920.18|912.18|921.49|913.49|919.95|911.95|467
1719764400000|2024-06-30 16:20:00|920.15|912.15|920.52|912.52|921.86|913.86|919.97|911.97|367
1719764700000|2024-06-30 16:25:00|920.54|912.54|919.4|911.4|920.58|912.58|919.35|911.35|524
1719765000000|2024-06-30 16:30:00|919.38|911.38|917.78|909.78|919.84|911.84|916.63|908.63|467
1719765300000|2024-06-30 16:35:00|917.8|909.8|916.01|908.01|917.85|909.85|914.97|906.97|397
1719765600000|2024-06-30 16:40:00|916|908|914.7|906.7|916.43|908.43|914.65|906.65|353
1719765900000|2024-06-30 16:45:00|914.63|906.63|915.12|907.12|915.85|907.85|914.15|906.15|323
1719766200000|2024-06-30 16:50:00|915.1|907.1|914.54|906.54|915.49|907.49|914.34|906.34|239
1719766500000|2024-06-30 16:55:00|914.57|906.57|915.05|907.05|915.63|907.63|914.55|906.55|208
1719766800000|2024-06-30 17:00:00|915.08|907.08|915.83|907.83|916.71|908.71|914.96|906.96|379
1719767100000|2024-06-30 17:05:00|915.85|907.85|915.83|907.83|916.54|908.54|915.54|907.54|214
1719767400000|2024-06-30 17:10:00|915.86|907.86|914.61|906.61|916.82|908.82|914.35|906.35|270
1719767700000|2024-06-30 17:15:00|914.52|906.52|921.27|913.27|922.03|914.03|914.52|906.52|383
1719768000000|2024-06-30 17:20:00|921.26|913.26|924.01|916.01|924.28|916.28|921.26|913.26|785
1719768300000|2024-06-30 17:25:00|924.12|916.12|922.62|914.62|926.53|918.53|922.38|914.38|611
1719768600000|2024-06-30 17:30:00|922.59|914.59|924.4|916.4|924.66|916.66|922.17|914.17|626
1719768900000|2024-06-30 17:35:00|924.42|916.42|922.92|914.92|926.57|918.57|922.2|914.2|591
1719769200000|2024-06-30 17:40:00|922.91|914.91|920|912|923.69|915.69|919.17|911.17|531
1719769500000|2024-06-30 17:45:00|919.99|911.99|921.21|913.21|921.8|913.8|919.74|911.74|478
1719769800000|2024-06-30 17:50:00|921.23|913.23|921.65|913.65|921.73|913.73|919.99|911.99|416
1719770100000|2024-06-30 17:55:00|921.55|913.55|920.21|912.21|922.27|914.27|919.62|911.62|385
1719770400000|2024-06-30 18:00:00|920.19|912.19|920.49|912.49|920.94|912.94|918.52|910.52|440
1719770700000|2024-06-30 18:05:00|920.53|912.53|917.83|909.83|920.69|912.69|917.83|909.83|359
1719771000000|2024-06-30 18:10:00|917.89|909.89|918.49|910.49|918.66|910.66|916.44|908.44|216
1719771300000|2024-06-30 18:15:00|918.65|910.65|916.93|908.93|918.71|910.71|915.02|907.02|437
1719771600000|2024-06-30 18:20:00|916.86|908.86|917.22|909.22|918.26|910.26|916.1|908.1|444
1719771900000|2024-06-30 18:25:00|917.42|909.42|917.75|909.75|917.99|909.99|917.03|909.03|197
1719772200000|2024-06-30 18:30:00|917.81|909.81|920.85|912.85|920.94|912.94|917.62|909.62|345
1719772500000|2024-06-30 18:35:00|920.55|912.55|920.69|912.69|921.03|913.03|919.75|911.75|263
1719772800000|2024-06-30 18:40:00|920.79|912.79|921.41|913.41|921.41|913.41|920.62|912.62|225
1719773100000|2024-06-30 18:45:00|921.3|913.3|924.15|916.15|924.77|916.77|921.3|913.3|672
1719773400000|2024-06-30 18:50:00|924.23|916.23|925.23|917.23|925.7|917.7|923.62|915.62|463
1719773700000|2024-06-30 18:55:00|925.34|917.34|925.29|917.29|927.66|919.66|924.82|916.82|553
1719774000000|2024-06-30 19:00:00|925.25|917.25|924.64|916.64|925.85|917.85|924.13|916.13|534
1719774300000|2024-06-30 19:05:00|924.6|916.6|923.93|915.93|925.35|917.35|923.64|915.64|577
1719774600000|2024-06-30 19:10:00|923.99|915.99|922.94|914.94|924.07|916.07|922.32|914.32|419
1719774900000|2024-06-30 19:15:00|922.91|914.91|924.88|916.88|925.07|917.07|922.74|914.74|414
1719775200000|2024-06-30 19:20:00|924.79|916.79|924.14|916.14|925.47|917.47|922.48|914.48|440
1719775500000|2024-06-30 19:25:00|924.11|916.11|926|911|926.38|916.39|922.72|910.91|410
1719775800000|2024-06-30 19:30:00|925.97|910.97|925.66|910.66|926.45|911.45|925.02|910.02|340
1719776100000|2024-06-30 19:35:00|925.55|910.55|924.84|909.84|926.27|911.27|924.84|909.84|234
1719776400000|2024-06-30 19:40:00|924.86|909.86|926.64|911.64|926.75|911.75|924.78|909.78|260
1719776700000|2024-06-30 19:45:00|926.63|911.63|926.85|911.85|927.18|912.18|926.07|911.07|355
1719777000000|2024-06-30 19:50:00|926.84|911.84|927.61|912.61|927.91|912.91|926.32|911.32|303
1719777300000|2024-06-30 19:55:00|927.77|912.77|927.89|912.89|928.77|913.77|927.29|912.29|353
1719777600000|2024-06-30 20:00:00|927.8|912.8|930.36|915.36|930.39|915.39|927.8|912.8|529
1719777900000|2024-06-30 20:05:00|930.33|915.33|928.9|913.9|930.71|915.71|928.86|913.86|391
1719778200000|2024-06-30 20:10:00|928.92|913.92|930.09|915.09|930.93|915.93|928.68|913.68|374
1719778500000|2024-06-30 20:15:00|930.08|915.08|929.16|914.16|930.94|915.94|929.15|914.15|294
1719778800000|2024-06-30 20:20:00|929.19|914.19|930.77|915.77|930.98|915.98|928.84|913.84|448
1719779100000|2024-06-30 20:25:00|930.78|915.78|930.79|915.79|930.84|915.84|929.47|914.47|472
1719779400000|2024-06-30 20:30:00|930.72|915.72|930.88|915.88|931.4|916.4|930.22|915.22|466
1719779700000|2024-06-30 20:35:00|930.86|915.86|929.81|914.81|931.23|916.23|929.3|914.3|475
1719780000000|2024-06-30 20:40:00|929.86|914.86|928.85|913.85|930.12|915.12|927.72|912.72|408
1719780300000|2024-06-30 20:45:00|928.83|913.83|927.47|912.47|929.43|914.43|927.05|912.05|452
1719780600000|2024-06-30 20:50:00|927.5|912.5|927.69|912.69|928.12|913.12|926.94|911.94|435
1719780900000|2024-06-30 20:55:00|927.66|912.66|923.2|915.2|927.81|916.3|923.15|912.54|88
1719781200000|2024-06-30 21:00:00|923.15|915.15|921.9|913.9|923.95|915.95|921.6|913.6|105
1719781500000|2024-06-30 21:05:00|922.15|914.15|920.95|912.95|922.85|914.85|920.9|912.9|65
1719781800000|2024-06-30 21:10:00|920.85|912.85|919.5|911.5|920.85|912.85|919.05|911.05|46
1719782100000|2024-06-30 21:15:00|919.7|911.7|918.95|910.95|920|912|918.5|910.5|76
1719782400000|2024-06-30 21:20:00|918.9|910.9|918.2|910.2|919.15|911.15|918.2|910.2|41
1719782700000|2024-06-30 21:25:00|918.15|910.15|919.75|911.75|919.95|911.95|917.4|909.4|45
1719783000000|2024-06-30 21:30:00|919.9|911.9|919.05|911.05|919.9|911.9|918.65|910.65|30
1719783300000|2024-06-30 21:35:00|919.1|911.1|918.75|910.75|919.1|911.1|918.7|910.7|28
1719783600000|2024-06-30 21:40:00|918.7|910.7|918.95|910.95|919.25|911.25|918.7|910.7|40
1719783900000|2024-06-30 21:45:00|919|911|919.15|911.15|919.2|911.2|918.85|910.85|33
1719784200000|2024-06-30 21:50:00|919.2|911.2|919.55|911.55|919.65|911.65|919.2|911.2|16
1719784500000|2024-06-30 21:55:00|919.5|911.5|920.55|912.55|920.55|912.55|919.45|911.45|23
1719784800000|2024-06-30 22:00:00|920.6|912.6|921.85|913.85|922.35|914.35|920.55|912.55|87
1719785100000|2024-06-30 22:05:00|921.9|913.9|921.8|913.8|922.15|914.15|921.55|913.55|32
1719785400000|2024-06-30 22:10:00|921.85|913.85|922.65|914.65|922.95|914.95|921.85|913.85|30
1719785700000|2024-06-30 22:15:00|922.7|914.7|925.2|917.2|925.2|917.2|922.65|914.65|43
1719786000000|2024-06-30 22:20:00|925.3|917.3|925.8|917.8|926.6|918.6|925.1|917.1|75
1719786300000|2024-06-30 22:25:00|925.85|917.85|933.4|925.4|933.5|925.5|925.8|917.8|118
1719786600000|2024-06-30 22:30:00|933.6|925.6|935.75|927.75|936.35|928.35|932.55|924.55|288
1719786900000|2024-06-30 22:35:00|935.65|927.65|936|928|936.9|928.9|935.2|927.2|182
1719787200000|2024-06-30 22:40:00|935.9|927.9|935.5|927.5|936.6|928.6|935.45|927.45|180
1719787500000|2024-06-30 22:45:00|935.4|927.4|934.75|926.75|935.55|927.55|933|925|163
1719787800000|2024-06-30 22:50:00|934.8|926.8|936.6|928.6|936.7|928.7|934.8|926.8|104
1719788100000|2024-06-30 22:55:00|936.65|928.65|937.7|929.7|937.9|929.9|936.6|928.6|106
1719788400000|2024-06-30 23:00:00|937.75|929.75|938.25|930.25|938.7|930.7|937.75|929.75|119
1719788700000|2024-06-30 23:05:00|938.35|930.35|938.15|930.15|938.55|930.55|937.85|929.85|36
1719789000000|2024-06-30 23:10:00|938.25|930.25|936.8|928.8|938.25|930.25|936.75|928.75|97
1719789300000|2024-06-30 23:15:00|936.85|928.85|934.55|926.55|937.35|929.35|934.35|926.35|89
1719789600000|2024-06-30 23:20:00|934.65|926.65|936|928|936.35|928.35|934.6|926.6|89
1719789900000|2024-06-30 23:25:00|936.1|928.1|936.35|928.35|937.1|929.1|935.4|927.4|100
1719790200000|2024-06-30 23:30:00|936|928|934.05|926.05|936.15|928.15|934|926|81
1719790500000|2024-06-30 23:35:00|934|926|932.55|924.55|934|926|932.4|924.4|69
1719790800000|2024-06-30 23:40:00|932.45|924.45|930.6|922.6|932.45|924.45|930.5|922.5|78
1719791100000|2024-06-30 23:45:00|930.65|922.65|930.6|922.6|930.9|922.9|929.65|921.65|93
1719791400000|2024-06-30 23:50:00|930.5|922.5|932.35|924.35|932.35|924.35|930.4|922.4|112
1719791700000|2024-06-30 23:55:00|932.75|924.75|933.45|925.45|933.65|925.65|932.35|924.35|83
1719792000000|2024-07-01 00:00:00|933.5|925.5|932.25|924.25|934.55|926.55|931.95|923.95|183
1719792300000|2024-07-01 00:05:00|932.3|924.3|932.5|924.5|934.4|926.4|932.1|924.1|160
1719792600000|2024-07-01 00:10:00|932.45|924.45|934.2|926.2|934.2|926.2|932.1|924.1|151
1719792900000|2024-07-01 00:15:00|934.15|926.15|933.25|925.25|934.3|926.3|933|925|154
1719793200000|2024-07-01 00:20:00|933.3|925.3|932.25|924.25|934.8|926.8|932.25|924.25|140
1719793500000|2024-07-01 00:25:00|932.1|924.1|931.85|923.85|932.25|924.25|931.3|923.3|91
1719793800000|2024-07-01 00:30:00|931.95|923.95|931.2|923.2|932.05|924.05|929.6|921.6|115
1719794100000|2024-07-01 00:35:00|931.15|923.15|930.75|922.75|931.5|923.5|930.4|922.4|97
1719794400000|2024-07-01 00:40:00|930.8|922.8|932.2|924.2|932.75|924.75|930.8|922.8|87
1719794700000|2024-07-01 00:45:00|932.25|924.25|933.75|925.75|935.2|927.2|932.2|924.2|78
1719795000000|2024-07-01 00:50:00|933.8|925.8|939.9|931.9|939.95|931.95|933.8|925.8|155
1719795300000|2024-07-01 00:55:00|939.85|931.85|939.9|931.9|939.95|931.95|939.65|931.65|64
1719795600000|2024-07-01 01:00:00|939.85|931.85|936.85|928.85|939.9|931.9|935.05|927.05|109
1719795900000|2024-07-01 01:05:00|936.8|928.8|942.7|934.7|943.2|935.2|936.8|928.8|209
1719796200000|2024-07-01 01:10:00|942.65|934.65|947.3|939.3|947.3|939.3|941.15|933.15|183
1719796500000|2024-07-01 01:15:00|947.2|939.2|948|940|951.3|943.3|946.6|938.6|357
1719796800000|2024-07-01 01:20:00|948.1|940.1|950.6|942.6|951.15|943.15|947.75|939.75|338
1719797100000|2024-07-01 01:25:00|950.7|942.7|951.2|943.2|951.8|943.8|950.4|942.4|187
1719797400000|2024-07-01 01:30:00|951.15|943.15|950.7|942.7|952.65|944.65|950.3|942.3|185
1719797700000|2024-07-01 01:35:00|950.55|942.55|949.25|941.25|951.65|943.65|948|940|180
1719798000000|2024-07-01 01:40:00|949.4|941.4|951.6|943.6|952.55|944.55|949.35|941.35|158
1719798300000|2024-07-01 01:45:00|951.85|943.85|950.95|942.95|952.25|944.25|949.85|941.85|166
1719798600000|2024-07-01 01:50:00|951|943|950.7|942.7|951.45|943.45|950.65|942.65|101
1719798900000|2024-07-01 01:55:00|950.75|942.75|953.15|945.15|953.15|945.15|950.75|942.75|185
1719799200000|2024-07-01 02:00:00|953.25|945.25|952.65|944.65|955|947|952.6|944.6|216
1719799500000|2024-07-01 02:05:00|952.7|944.7|953.7|945.7|954.7|946.7|952.65|944.65|123
1719799800000|2024-07-01 02:10:00|953.8|945.8|951.7|943.7|955.8|947.8|949.45|941.45|249
1719800100000|2024-07-01 02:15:00|951.75|943.75|953.4|945.4|954.05|946.05|949.85|941.85|299
1719800400000|2024-07-01 02:20:00|953.5|945.5|950.15|942.15|954.35|946.35|949.7|941.7|173
1719800700000|2024-07-01 02:25:00|950.25|942.25|950.15|942.15|950.7|942.7|949.8|941.8|97
1719801000000|2024-07-01 02:30:00|950.05|942.05|946.75|938.75|950.05|942.05|946.6|938.6|156
1719801300000|2024-07-01 02:35:00|946.7|938.7|948.1|940.1|948.2|940.2|946.25|938.25|154
1719801600000|2024-07-01 02:40:00|948.15|940.15|949.7|941.7|950.4|942.4|948.15|940.15|100
1719801900000|2024-07-01 02:45:00|949.55|941.55|950.5|942.5|950.5|942.5|948.95|940.95|112
1719802200000|2024-07-01 02:50:00|950.55|942.55|949.8|941.8|952.15|944.15|949.7|941.7|109
1719802500000|2024-07-01 02:55:00|949.9|941.9|950.8|942.8|950.8|942.8|949.15|941.15|71
1719802800000|2024-07-01 03:00:00|950.9|942.9|952.05|944.05|952.25|944.25|949.7|941.7|78
1719803100000|2024-07-01 03:05:00|952.1|944.1|952.6|944.6|952.6|944.6|951.75|943.75|81
1719803400000|2024-07-01 03:10:00|952.65|944.65|950.45|942.45|952.7|944.7|950.45|942.45|94
1719803700000|2024-07-01 03:15:00|950.4|942.4|951.9|943.9|952.05|944.05|950.35|942.35|97
1719804000000|2024-07-01 03:20:00|951.95|943.95|951.6|943.6|952.2|944.2|950.05|942.05|80
1719804300000|2024-07-01 03:25:00|951.65|943.65|954.95|946.95|955.65|947.65|951.65|943.65|130
1719804600000|2024-07-01 03:30:00|954.8|946.8|954.65|946.65|954.85|946.85|953.45|945.45|67
1719804900000|2024-07-01 03:35:00|954.6|946.6|952.7|944.7|954.6|946.6|951.85|943.85|98
1719805200000|2024-07-01 03:40:00|952.95|944.95|952.65|944.65|953.1|945.1|952.2|944.2|91
1719805500000|2024-07-01 03:45:00|952.7|944.7|954.85|946.85|955.05|947.05|952.2|944.2|68
1719805800000|2024-07-01 03:50:00|954.8|946.8|954.25|946.25|955.1|947.1|954.15|946.15|117
1719806100000|2024-07-01 03:55:00|954.2|946.2|954.45|946.45|954.65|946.65|953.6|945.6|67
1719806400000|2024-07-01 04:00:00|954.5|946.5|953.1|945.1|955.55|947.55|952.6|944.6|109
1719806700000|2024-07-01 04:05:00|953.25|945.25|954.35|946.35|954.5|946.5|953.1|945.1|120
1719807000000|2024-07-01 04:10:00|954.4|946.4|953.6|945.6|956.35|948.35|953.55|945.55|146
1719807300000|2024-07-01 04:15:00|953.85|945.85|953.55|945.55|954.3|946.3|953.45|945.45|92
1719807600000|2024-07-01 04:20:00|953.4|945.4|952.95|944.95|953.4|945.4|952.35|944.35|61
1719807900000|2024-07-01 04:25:00|952.9|944.9|951.6|943.6|953|945|951.55|943.55|35
1719808200000|2024-07-01 04:30:00|951.55|943.55|951.05|943.05|951.8|943.8|950.65|942.65|76
1719808500000|2024-07-01 04:35:00|951|943|947.05|939.05|951|943|947.05|939.05|96
1719808800000|2024-07-01 04:40:00|947|939|947.35|939.35|947.9|939.9|946.05|938.05|101
1719809100000|2024-07-01 04:45:00|947.5|939.5|948|940|949.5|941.5|947.5|939.5|111
1719809400000|2024-07-01 04:50:00|948.05|940.05|947.9|939.9|948.55|940.55|947.1|939.1|96
1719809700000|2024-07-01 04:55:00|947.7|939.7|946.45|938.45|947.8|939.8|946.3|938.3|68
1719810000000|2024-07-01 05:00:00|946.5|938.5|945.5|937.5|946.5|938.5|944.9|936.9|96
1719810300000|2024-07-01 05:05:00|945.6|937.6|946.5|938.5|946.85|938.85|945.6|937.6|70
1719810600000|2024-07-01 05:10:00|946.55|938.55|945.75|937.75|947.45|939.45|945.7|937.7|70
1719810900000|2024-07-01 05:15:00|945.8|937.8|946.15|938.15|947|939|945|937|108
1719811200000|2024-07-01 05:20:00|946.1|938.1|944|936|946.45|938.45|943.85|935.85|90
1719811500000|2024-07-01 05:25:00|943.95|935.95|943|935|943.95|935.95|942.3|934.3|80
1719811800000|2024-07-01 05:30:00|943.1|935.1|942.35|934.35|943.45|935.45|942.3|934.3|99
1719812100000|2024-07-01 05:35:00|942.25|934.25|943.5|935.5|943.55|935.55|942|934|92
1719812400000|2024-07-01 05:40:00|943.55|935.55|945.9|937.9|945.95|937.95|943.4|935.4|104
1719812700000|2024-07-01 05:45:00|945.95|937.95|943.15|935.15|945.95|937.95|943.15|935.15|68
1719813000000|2024-07-01 05:50:00|943.35|935.35|944.35|936.35|944.65|936.65|943.15|935.15|31
1719813300000|2024-07-01 05:55:00|944.45|936.45|945.3|937.3|945.45|937.45|944|936|35
1719813600000|2024-07-01 06:00:00|945.4|937.4|944.15|936.15|946.6|938.6|944.15|936.15|85
1719813900000|2024-07-01 06:05:00|944.3|936.3|942.45|934.45|944.3|936.3|941.85|933.85|43
1719814200000|2024-07-01 06:10:00|942.4|934.4|941.55|933.55|942.45|934.45|941.45|933.45|104
1719814500000|2024-07-01 06:15:00|941.5|933.5|941.5|933.5|942.25|934.25|940.3|932.3|139
1719814800000|2024-07-01 06:20:00|941.55|933.55|939.45|931.45|941.6|933.6|939.25|931.25|134
1719815100000|2024-07-01 06:25:00|939.75|931.75|939.95|931.95|940.6|932.6|939.45|931.45|114
1719815400000|2024-07-01 06:30:00|939.9|931.9|941.1|933.1|941.3|933.3|938.95|930.95|108
1719815700000|2024-07-01 06:35:00|941.15|933.15|942.05|934.05|942.15|934.15|939.3|931.3|128
1719816000000|2024-07-01 06:40:00|942.1|934.1|940.3|932.3|942.4|934.4|940.2|932.2|115
1719816300000|2024-07-01 06:45:00|940.25|932.25|938.9|930.9|940.3|932.3|938.9|930.9|72
1719816600000|2024-07-01 06:50:00|938.95|930.95|939.65|931.65|939.75|931.75|938.05|930.05|56
1719816900000|2024-07-01 06:55:00|939.7|931.7|939.45|931.45|940.2|932.2|939.4|931.4|74
1719817200000|2024-07-01 07:00:00|939.4|931.4|939.2|931.2|940.85|932.85|938.65|930.65|109
1719817500000|2024-07-01 07:05:00|939.15|931.15|939.65|931.65|939.65|931.65|939.05|931.05|47
1719817800000|2024-07-01 07:10:00|939.7|931.7|943.5|935.5|943.5|935.5|939.7|931.7|70
1719818100000|2024-07-01 07:15:00|943.45|935.45|940.95|932.95|943.45|935.45|939.95|931.95|124
1719818400000|2024-07-01 07:20:00|940.55|932.55|940.65|932.65|942.45|934.45|940.55|932.55|107
1719818700000|2024-07-01 07:25:00|940.55|932.55|939.2|931.2|940.75|932.75|939.2|931.2|69
1719819000000|2024-07-01 07:30:00|939.25|931.25|941.55|933.55|941.75|933.75|939.25|931.25|102
1719819300000|2024-07-01 07:35:00|941.5|933.5|941.2|933.2|942|934|940.85|932.85|63
1719819600000|2024-07-01 07:40:00|941.15|933.15|941.95|933.95|942|934|941|933|35
1719819900000|2024-07-01 07:45:00|942|934|943.05|935.05|943.35|935.35|942|934|53
1719820200000|2024-07-01 07:50:00|943|935|941.1|933.1|943.2|935.2|941|933|51
1719820500000|2024-07-01 07:55:00|941.15|933.15|941.5|933.5|942.2|934.2|940.6|932.6|81
1719820800000|2024-07-01 08:00:00|941.7|933.7|941.75|933.75|942.25|934.25|940.7|932.7|83
1719821100000|2024-07-01 08:05:00|941.8|933.8|943.2|935.2|943.2|935.2|941.5|933.5|82
1719821400000|2024-07-01 08:10:00|943.25|935.25|940.3|932.3|943.45|935.45|940.3|932.3|93
1719821700000|2024-07-01 08:15:00|940.25|932.25|939.5|931.5|940.4|932.4|939.45|931.45|69
1719822000000|2024-07-01 08:20:00|939.45|931.45|938.1|930.1|939.45|931.45|936.95|928.95|154
1719822300000|2024-07-01 08:25:00|938.3|930.3|938.8|930.8|940.2|932.2|938|930|99
1719822600000|2024-07-01 08:30:00|938.75|930.75|937.9|929.9|939.75|931.75|937.9|929.9|122
1719822900000|2024-07-01 08:35:00|937.95|929.95|934.75|926.75|938|930|934.55|926.55|156
1719823200000|2024-07-01 08:40:00|934.8|926.8|933.1|925.1|934.95|926.95|930.75|922.75|174
1719823500000|2024-07-01 08:45:00|933.05|925.05|934.85|926.85|936.25|928.25|933.05|925.05|179
1719823800000|2024-07-01 08:50:00|934.9|926.9|938.3|930.3|939.15|931.15|934.35|926.35|126
1719824100000|2024-07-01 08:55:00|938.25|930.25|938.7|930.7|939.7|931.7|938.05|930.05|102
1719824400000|2024-07-01 09:00:00|938.55|930.55|941|933|941.35|933.35|938.55|930.55|119
1719824700000|2024-07-01 09:05:00|941.05|933.05|938.85|930.85|941.05|933.05|938.1|930.1|111
1719825000000|2024-07-01 09:10:00|938.8|930.8|938.6|930.6|939.45|931.45|938.1|930.1|62
1719825300000|2024-07-01 09:15:00|938.85|930.85|939.2|931.2|940.25|932.25|938.15|930.15|102
1719825600000|2024-07-01 09:20:00|939.1|931.1|938.1|930.1|939.2|931.2|936.7|928.7|142
1719825900000|2024-07-01 09:25:00|938.3|930.3|938.9|930.9|940.1|932.1|938.3|930.3|88
1719826200000|2024-07-01 09:30:00|938.95|930.95|939|931|941.1|933.1|938.65|930.65|109
1719826500000|2024-07-01 09:35:00|939.05|931.05|937.9|929.9|939.2|931.2|937.85|929.85|89
1719826800000|2024-07-01 09:40:00|937.7|929.7|935.15|927.15|938.2|930.2|934.85|926.85|69
1719827100000|2024-07-01 09:45:00|935.1|927.1|939|931|939|931|935|927|94
1719827400000|2024-07-01 09:50:00|938.95|930.95|938.4|930.4|939.45|931.45|938.1|930.1|190
1719827700000|2024-07-01 09:55:00|938.35|930.35|939.35|931.35|939.95|931.95|938.35|930.35|161
1719828000000|2024-07-01 10:00:00|939.4|931.4|938.95|930.95|939.85|931.85|938.15|930.15|209
1719828300000|2024-07-01 10:05:00|938.9|930.9|937.65|929.65|939|931|937.35|929.35|144
1719828600000|2024-07-01 10:10:00|937.55|929.55|936.6|928.6|937.95|929.95|936.3|928.3|63
1719828900000|2024-07-01 10:15:00|936.55|928.55|935.35|927.35|936.75|928.75|935.2|927.2|133
1719829200000|2024-07-01 10:20:00|935.4|927.4|932.15|924.15|935.55|927.55|932.15|924.15|110
1719829500000|2024-07-01 10:25:00|932.1|924.1|933.4|925.4|933.5|925.5|932.1|924.1|63
1719829800000|2024-07-01 10:30:00|933.45|925.45|933.75|925.75|934.7|926.7|932.6|924.6|81
1719830100000|2024-07-01 10:35:00|933.7|925.7|933.35|925.35|933.8|925.8|931.85|923.85|98
1719830400000|2024-07-01 10:40:00|933.3|925.3|932.5|924.5|933.3|925.3|929.7|921.7|127
1719830700000|2024-07-01 10:45:00|932.45|924.45|931.7|923.7|932.85|924.85|931.3|923.3|100
1719831000000|2024-07-01 10:50:00|931.75|923.75|932.2|924.2|933.25|925.25|931.2|923.2|89
1719831300000|2024-07-01 10:55:00|932.15|924.15|933.55|925.55|934.15|926.15|932.05|924.05|74
1719831600000|2024-07-01 11:00:00|933.5|925.5|931.9|923.9|934|926|931.7|923.7|166
1719831900000|2024-07-01 11:05:00|932|924|931.5|923.5|932.5|924.5|931.05|923.05|113
1719832200000|2024-07-01 11:10:00|931.55|923.55|931.1|923.1|932|924|930|922|106
1719832500000|2024-07-01 11:15:00|931.05|923.05|931.85|923.85|931.95|923.95|930.65|922.65|88
1719832800000|2024-07-01 11:20:00|931.8|923.8|928.7|920.7|931.8|923.8|928.55|920.55|153
1719833100000|2024-07-01 11:25:00|928.75|920.75|927.55|919.55|929.05|921.05|926.95|918.95|223
1719833400000|2024-07-01 11:30:00|927.6|919.6|927.35|919.35|928.85|920.85|925.95|917.95|244
1719833700000|2024-07-01 11:35:00|927.4|919.4|923.6|915.6|927.45|919.45|923.4|915.4|267
1719834000000|2024-07-01 11:40:00|923.65|915.65|926.3|918.3|926.35|918.35|923.6|915.6|121
1719834300000|2024-07-01 11:45:00|926.2|918.2|924.45|916.45|926.2|918.2|924.4|916.4|130
1719834600000|2024-07-01 11:50:00|924.4|916.4|922.75|914.75|924.4|916.4|921.3|913.3|133
1719834900000|2024-07-01 11:55:00|922.65|914.65|925.45|917.45|925.45|917.45|922.4|914.4|101
1719835200000|2024-07-01 12:00:00|925.5|917.5|927.65|919.65|927.65|919.65|925|917|139
1719835500000|2024-07-01 12:05:00|927.7|919.7|925.55|917.55|930.4|922.4|925.3|917.3|203
1719835800000|2024-07-01 12:10:00|925.5|917.5|924.65|916.65|925.8|917.8|924.15|916.15|159
1719836100000|2024-07-01 12:15:00|924.6|916.6|924.7|916.7|926.45|918.45|924.45|916.45|176
1719836400000|2024-07-01 12:20:00|924.65|916.65|925.3|917.3|925.95|917.95|923.8|915.8|206
1719836700000|2024-07-01 12:25:00|925.4|917.4|924.25|916.25|925.55|917.55|923.9|915.9|255
1719837000000|2024-07-01 12:30:00|924.2|916.2|924.3|916.3|925.25|917.25|922.9|914.9|238
1719837300000|2024-07-01 12:35:00|924.35|916.35|926.15|918.15|926.5|918.5|924.35|916.35|138
1719837600000|2024-07-01 12:40:00|926.2|918.2|926.6|918.6|927.75|919.75|926.2|918.2|161
1719837900000|2024-07-01 12:45:00|926.55|918.55|928.3|920.3|928.7|920.7|926.5|918.5|127
1719838200000|2024-07-01 12:50:00|928.25|920.25|926.35|918.35|928.35|920.35|925.7|917.7|193
1719838500000|2024-07-01 12:55:00|926.4|918.4|927.05|919.05|927.1|919.1|926|918|120
1719838800000|2024-07-01 13:00:00|927|919|929.45|921.45|931.65|923.65|927|919|356
1719839100000|2024-07-01 13:05:00|929.5|921.5|929.15|921.15|930.65|922.65|928.4|920.4|244
1719839400000|2024-07-01 13:10:00|928.5|920.5|928.6|920.6|929.35|921.35|927.15|919.15|228
1719839700000|2024-07-01 13:15:00|928.65|920.65|926.5|918.5|928.65|920.65|926.3|918.3|261
1719840000000|2024-07-01 13:20:00|926.45|918.45|927.05|919.05|927.3|919.3|926.05|918.05|229
1719840300000|2024-07-01 13:25:00|927.1|919.1|931.55|923.55|931.75|923.75|926.65|918.65|190
1719840600000|2024-07-01 13:30:00|931.5|923.5|930.05|922.05|933.2|925.2|929.95|921.95|294
1719840900000|2024-07-01 13:35:00|930|922|927.3|919.3|930|922|927.15|919.15|202
1719841200000|2024-07-01 13:40:00|927.4|919.4|924.35|916.35|927.85|919.85|924.15|916.15|178
1719841500000|2024-07-01 13:45:00|924.4|916.4|920.85|912.85|925.25|917.25|920.1|912.1|235
1719841800000|2024-07-01 13:50:00|920.95|912.95|919.95|911.95|920.95|912.95|918.85|910.85|331
1719842100000|2024-07-01 13:55:00|920.05|912.05|919.95|911.95|920.25|912.25|917.7|909.7|242
1719842400000|2024-07-01 14:00:00|920.45|912.45|921.8|913.8|925.55|917.55|920.25|912.25|431
1719842700000|2024-07-01 14:05:00|921.95|913.95|923.75|915.75|925.75|917.75|921.9|913.9|245
1719843000000|2024-07-01 14:10:00|923.7|915.7|918.15|910.15|923.7|915.7|917.45|909.45|308
1719843300000|2024-07-01 14:15:00|918.1|910.1|919.95|911.95|921.15|913.15|918|910|275
1719843600000|2024-07-01 14:20:00|920.05|912.05|919.45|911.45|921|913|917.25|909.25|219
1719843900000|2024-07-01 14:25:00|919.4|911.4|920.15|912.15|920.95|912.95|918.4|910.4|206
1719844200000|2024-07-01 14:30:00|920.1|912.1|918.65|910.65|920.3|912.3|918.3|910.3|272
1719844500000|2024-07-01 14:35:00|918.6|910.6|921.15|913.15|921.5|913.5|918.1|910.1|273
1719844800000|2024-07-01 14:40:00|921.1|913.1|922.05|914.05|923.65|915.65|921|913|235
1719845100000|2024-07-01 14:45:00|921.95|913.95|921.15|913.15|922.8|914.8|920.85|912.85|252
1719845400000|2024-07-01 14:50:00|921.1|913.1|921.75|913.75|922.75|914.75|920.85|912.85|151
1719845700000|2024-07-01 14:55:00|921.65|913.65|922.65|914.65|923.35|915.35|921.45|913.45|146
1719846000000|2024-07-01 15:00:00|922.6|914.6|925.5|917.5|925.55|917.55|922.55|914.55|165
1719846300000|2024-07-01 15:05:00|925.45|917.45|925.95|917.95|926.25|918.25|924.5|916.5|181
1719846600000|2024-07-01 15:10:00|925.9|917.9|927.9|919.9|928.45|920.45|925.75|917.75|136
1719846900000|2024-07-01 15:15:00|927.95|919.95|925.65|917.65|928.1|920.1|924.65|916.65|196
1719847200000|2024-07-01 15:20:00|925.6|917.6|924.7|916.7|926.7|918.7|923.4|915.4|179
1719847500000|2024-07-01 15:25:00|924.65|916.65|925.45|917.45|925.45|917.45|923.95|915.95|193
1719847800000|2024-07-01 15:30:00|925.5|917.5|926.65|918.65|927.15|919.15|923.4|915.4|210
1719848100000|2024-07-01 15:35:00|926.6|918.6|926.15|918.15|927.35|919.35|925.95|917.95|231
1719848400000|2024-07-01 15:40:00|926.1|918.1|924.8|916.8|927.4|919.4|924.65|916.65|186
1719848700000|2024-07-01 15:45:00|924.85|916.85|928|920|928.3|920.3|924.85|916.85|118
1719849000000|2024-07-01 15:50:00|928.05|920.05|927.2|919.2|928.6|920.6|926.45|918.45|119
1719849300000|2024-07-01 15:55:00|927.25|919.25|929|921|929.1|921.1|926.8|918.8|100
1719849600000|2024-07-01 16:00:00|929.05|921.05|927.25|919.25|930.4|922.4|926.05|918.05|215
1719849900000|2024-07-01 16:05:00|927.2|919.2|932.45|924.45|932.55|924.55|926.35|918.35|228
1719850200000|2024-07-01 16:10:00|932.5|924.5|933.1|925.1|933.75|925.75|930.9|922.9|136
1719850500000|2024-07-01 16:15:00|933.05|925.05|932.3|924.3|933.05|925.05|930.85|922.85|189
1719850800000|2024-07-01 16:20:00|932.4|924.4|932.05|924.05|933.45|925.45|931.15|923.15|197
1719851100000|2024-07-01 16:25:00|932|924|930|922|932.2|924.2|929.65|921.65|164
1719851400000|2024-07-01 16:30:00|930.05|922.05|931.85|923.85|932.25|924.25|928.9|920.9|138
1719851700000|2024-07-01 16:35:00|931.95|923.95|932.95|924.95|933.25|925.25|931.2|923.2|125
1719852000000|2024-07-01 16:40:00|932.9|924.9|932.35|924.35|933.8|925.8|932.35|924.35|106
1719852300000|2024-07-01 16:45:00|932.25|924.25|931.05|923.05|932.3|924.3|930.65|922.65|118
1719852600000|2024-07-01 16:50:00|931|923|930.9|922.9|931.35|923.35|929.75|921.75|100
1719852900000|2024-07-01 16:55:00|931.05|923.05|932.85|924.85|932.85|924.85|931|923|73
1719853200000|2024-07-01 17:00:00|932.8|924.8|934.75|926.75|935.15|927.15|932.45|924.45|101
1719853500000|2024-07-01 17:05:00|934.85|926.85|931.8|923.8|935.65|927.65|931.75|923.75|112
1719853800000|2024-07-01 17:10:00|931.75|923.75|934.45|926.45|935.75|927.75|931.3|923.3|125
1719854100000|2024-07-01 17:15:00|934.4|926.4|933.55|925.55|935.55|927.55|933.2|925.2|144
1719854400000|2024-07-01 17:20:00|933.5|925.5|931.55|923.55|933.9|925.9|931.55|923.55|121
1719854700000|2024-07-01 17:25:00|932.15|924.15|934.6|926.6|935.1|927.1|931.95|923.95|105
1719855000000|2024-07-01 17:30:00|934.55|926.55|935.6|927.6|936.65|928.65|932.95|924.95|142
1719855300000|2024-07-01 17:35:00|935.55|927.55|937.8|929.8|937.8|929.8|934.45|926.45|132
1719855600000|2024-07-01 17:40:00|937.9|929.9|940.7|932.7|941.15|933.15|937.85|929.85|207
1719855900000|2024-07-01 17:45:00|940.65|932.65|940.1|932.1|940.95|932.95|939.8|931.8|301
1719856200000|2024-07-01 17:50:00|939.9|931.9|942.25|934.25|942.65|934.65|939.65|931.65|253
1719856500000|2024-07-01 17:55:00|942.15|934.15|944.3|936.3|945.4|937.4|942.15|934.15|177
1719856800000|2024-07-01 18:00:00|944.4|936.4|946.7|938.7|946.95|938.95|944.4|936.4|124
1719857100000|2024-07-01 18:05:00|946.75|938.75|946.7|938.7|947.35|939.35|946.45|938.45|62
1719857400000|2024-07-01 18:10:00|946.65|938.65|946.35|938.35|947.15|939.15|945.9|937.9|95
1719857700000|2024-07-01 18:15:00|946.3|938.3|949.3|941.3|949.4|941.4|945.85|937.85|186
1719858000000|2024-07-01 18:20:00|949.25|941.25|946.3|938.3|949.4|941.4|946.25|938.25|217
1719858300000|2024-07-01 18:25:00|946.25|938.25|942.15|934.15|946.25|938.25|941.7|933.7|276
1719858600000|2024-07-01 18:30:00|942.1|934.1|940.15|932.15|942.7|934.7|940.15|932.15|252
1719858900000|2024-07-01 18:35:00|940.1|932.1|940.15|932.15|941.75|933.75|939.65|931.65|144
1719859200000|2024-07-01 18:40:00|940.45|932.45|938.95|930.95|941.35|933.35|938.85|930.85|85
1719859500000|2024-07-01 18:45:00|938.9|930.9|938.75|930.75|939.55|931.55|938.5|930.5|124
1719859800000|2024-07-01 18:50:00|938.9|930.9|939.85|931.85|940.85|932.85|938.9|930.9|122
1719860100000|2024-07-01 18:55:00|940.1|932.1|939.65|931.65|940.55|932.55|939.65|931.65|21
1719860400000|2024-07-01 19:00:00|939.85|931.85|937.55|929.55|940|932|937.45|929.45|107
1719860700000|2024-07-01 19:05:00|937.85|929.85|939.35|931.35|940.05|932.05|937.85|929.85|118
1719861000000|2024-07-01 19:10:00|939.3|931.3|938.6|930.6|939.75|931.75|938.55|930.55|72
1719861300000|2024-07-01 19:15:00|938.75|930.75|938.7|930.7|939.65|931.65|938.05|930.05|100
1719861600000|2024-07-01 19:20:00|938.65|930.65|938.45|930.45|940.35|932.35|938.3|930.3|86
1719861900000|2024-07-01 19:25:00|938.4|930.4|937.9|929.9|939.45|931.45|937.35|929.35|106
1719862200000|2024-07-01 19:30:00|937.8|929.8|938.4|930.4|938.65|930.65|937.45|929.45|115
1719862500000|2024-07-01 19:35:00|938.25|930.25|936.8|928.8|938.75|930.75|936.2|928.2|147
1719862800000|2024-07-01 19:40:00|937.1|929.1|937.2|929.2|938|930|936.7|928.7|213
1719863100000|2024-07-01 19:45:00|937.25|929.25|938.8|930.8|939.95|931.95|936.45|928.45|283
1719863400000|2024-07-01 19:50:00|938.85|930.85|942.65|934.65|943.05|935.05|938.7|930.7|217
1719863700000|2024-07-01 19:55:00|942.75|934.75|941|933|943.4|935.4|940.15|932.15|173
1719864000000|2024-07-01 20:00:00|940.95|932.95|943.3|935.3|943.3|935.3|940.55|932.55|176
1719864300000|2024-07-01 20:05:00|943.15|935.15|942.4|934.4|943.7|935.7|942.4|934.4|169
1719864600000|2024-07-01 20:10:00|942.45|934.45|939.4|931.4|942.65|934.65|939.4|931.4|123
1719864900000|2024-07-01 20:15:00|939.45|931.45|940.65|932.65|940.7|932.7|939.25|931.25|59
1719865200000|2024-07-01 20:20:00|940.8|932.8|940.85|932.85|941.5|933.5|940.35|932.35|92
1719865500000|2024-07-01 20:25:00|940.8|932.8|938.8|930.8|940.8|932.8|938.65|930.65|101
1719865800000|2024-07-01 20:30:00|938.9|930.9|938.15|930.15|938.9|930.9|936.7|928.7|101
1719866100000|2024-07-01 20:35:00|938.35|930.35|936.75|928.75|938.4|930.4|936.6|928.6|95
1719866400000|2024-07-01 20:40:00|936.8|928.8|937.4|929.4|937.9|929.9|936.7|928.7|86
1719866700000|2024-07-01 20:45:00|937.45|929.45|938.55|930.55|938.85|930.85|936.9|928.9|104
1719867000000|2024-07-01 20:50:00|938.5|930.5|937.75|929.75|938.5|930.5|937.35|929.35|93
1719867300000|2024-07-01 20:55:00|937.7|929.7|936.37|928.37|937.7|929.7|936.28|928.28|82
1719867600000|2024-07-01 21:00:00|936.33|928.33|937.26|929.26|937.44|929.44|936.02|928.02|331
1719867900000|2024-07-01 21:05:00|937.25|929.25|937.17|929.17|937.67|929.67|936.4|928.4|192
1719868200000|2024-07-01 21:10:00|937.13|929.13|934.54|926.54|937.13|929.13|934.54|926.54|172
1719868500000|2024-07-01 21:15:00|934.53|926.53|934.23|926.23|936.05|928.05|933.89|925.89|315
1719868800000|2024-07-01 21:20:00|934.22|926.22|932.8|924.8|934.22|926.22|932.79|924.79|112
1719869100000|2024-07-01 21:25:00|932.81|924.81|932.8|924.8|932.81|924.81|931.88|923.88|140
1719869400000|2024-07-01 21:30:00|932.85|924.85|932.37|924.37|932.85|924.85|931.95|923.95|83
1719869700000|2024-07-01 21:35:00|932.29|924.29|932.94|924.94|933.09|925.09|932.15|924.15|86
1719870000000|2024-07-01 21:40:00|932.97|924.97|932.59|924.59|932.97|924.97|932.46|924.46|64
1719870300000|2024-07-01 21:45:00|932.55|924.55|932.27|924.27|932.75|924.75|932.24|924.24|73
1719870600000|2024-07-01 21:50:00|932.26|924.26|931.97|923.97|932.28|924.28|931.66|923.66|143
1719870900000|2024-07-01 21:55:00|931.96|923.96|930.5|922.5|932.05|924.05|930.45|922.45|37
1719871200000|2024-07-01 22:00:00|930.55|922.55|931.3|923.3|931.3|923.3|930.2|922.2|55
1719871500000|2024-07-01 22:05:00|931.1|923.1|930.05|922.05|931.7|923.7|929.65|921.65|71
1719871800000|2024-07-01 22:10:00|929.95|921.95|928.7|920.7|929.95|921.95|928.45|920.45|49
1719872100000|2024-07-01 22:15:00|928.8|920.8|929.65|921.65|930.55|922.55|928.75|920.75|55
1719872400000|2024-07-01 22:20:00|929.35|921.35|922.5|914.5|929.35|921.35|922.45|914.45|138
1719873000000|2024-07-01 22:30:00|920.95|912.95|920.2|912.2|921.75|913.75|919.45|911.45|88
1719873300000|2024-07-01 22:35:00|920.15|912.15|920.7|912.7|920.75|912.75|918.45|910.45|123
1719873600000|2024-07-01 22:40:00|920.65|912.65|920.6|912.6|920.9|912.9|919.45|911.45|193
1719873900000|2024-07-01 22:45:00|920.55|912.55|922.8|914.8|923.15|915.15|920.55|912.55|209
1719874200000|2024-07-01 22:50:00|922.75|914.75|921.45|913.45|922.75|914.75|920.65|912.65|119
1719874500000|2024-07-01 22:55:00|921.55|913.55|921.9|913.9|922.6|914.6|921.4|913.4|59
1719874800000|2024-07-01 23:00:00|921.85|913.85|922|914|922.1|914.1|921.2|913.2|66
1719875100000|2024-07-01 23:05:00|921.95|913.95|923.85|915.85|924.6|916.6|921.8|913.8|84
1719875400000|2024-07-01 23:10:00|923.8|915.8|923.1|915.1|924.15|916.15|922.3|914.3|67
1719875700000|2024-07-01 23:15:00|922.95|914.95|923.4|915.4|925.3|917.3|922.95|914.95|106
1719876000000|2024-07-01 23:20:00|923.35|915.35|921.5|913.5|923.4|915.4|921.05|913.05|107
1719876300000|2024-07-01 23:25:00|921.45|913.45|920.2|912.2|921.65|913.65|920.2|912.2|65
1719876600000|2024-07-01 23:30:00|920.15|912.15|921.85|913.85|922.1|914.1|919.15|911.15|143
1719876900000|2024-07-01 23:35:00|921.7|913.7|921.8|913.8|922|914|920.55|912.55|129
1719877200000|2024-07-01 23:40:00|921.85|913.85|919.95|911.95|921.85|913.85|919.85|911.85|79
1719877500000|2024-07-01 23:45:00|920|912|918.9|910.9|920.95|912.95|918.9|910.9|110
1719877800000|2024-07-01 23:50:00|918.95|910.95|919.15|911.15|919.5|911.5|918|910|106
1719878100000|2024-07-01 23:55:00|919.1|911.1|918.65|910.65|919.25|911.25|918.5|910.5|79
1719878400000|2024-07-02 00:00:00|918.55|910.55|917.05|909.05|918.75|910.75|915|907|236
1719878700000|2024-07-02 00:05:00|917.2|909.2|913.75|905.75|917.8|909.8|913.75|905.75|232
1719879000000|2024-07-02 00:10:00|913.85|905.85|915.8|907.8|917.05|909.05|913.5|905.5|198
1719879300000|2024-07-02 00:15:00|915.85|907.85|914|906|916.1|908.1|913.25|905.25|215
1719879600000|2024-07-02 00:20:00|914.1|906.1|914.95|906.95|916.45|908.45|914.05|906.05|202
1719879900000|2024-07-02 00:25:00|915.15|907.15|916.25|908.25|918.15|910.15|914.6|906.6|145
1719880200000|2024-07-02 00:30:00|916|908|916.8|908.8|918.65|910.65|916|908|163
1719880500000|2024-07-02 00:35:00|916.75|908.75|916.65|908.65|917.4|909.4|915.9|907.9|144
1719880800000|2024-07-02 00:40:00|916.7|908.7|915.1|907.1|917.4|909.4|915.05|907.05|104
1719881100000|2024-07-02 00:45:00|915.05|907.05|916.8|908.8|916.9|908.9|914.55|906.55|112
1719881400000|2024-07-02 00:50:00|916.75|908.75|917.15|909.15|917.45|909.45|915.75|907.75|92
1719881700000|2024-07-02 00:55:00|917.25|909.25|916.75|908.75|918.45|910.45|916.7|908.7|78
1719882000000|2024-07-02 01:00:00|916.9|908.9|915.95|907.95|917.8|909.8|915.95|907.95|118
1719882300000|2024-07-02 01:05:00|916.1|908.1|916.8|908.8|916.85|908.85|914.05|906.05|101
1719882600000|2024-07-02 01:10:00|916.75|908.75|915.95|907.95|916.95|908.95|914.25|906.25|133
1719882900000|2024-07-02 01:15:00|916|908|914.65|906.65|916.7|908.7|914.55|906.55|127
1719883200000|2024-07-02 01:20:00|914.8|906.8|915.55|907.55|915.65|907.65|911.85|903.85|141
1719883500000|2024-07-02 01:25:00|915.5|907.5|914.2|906.2|915.75|907.75|914.15|906.15|88
1719883800000|2024-07-02 01:30:00|914.1|906.1|914.35|906.35|915.75|907.75|913.05|905.05|130
1719884100000|2024-07-02 01:35:00|914.3|906.3|911.75|903.75|914.45|906.45|911.75|903.75|100
1719884400000|2024-07-02 01:40:00|911.65|903.65|911.4|903.4|911.9|903.9|910.45|902.45|154
1719884700000|2024-07-02 01:45:00|911.45|903.45|913.9|905.9|914.3|906.3|911.3|903.3|93
1719885000000|2024-07-02 01:50:00|913.95|905.95|914.75|906.75|915|907|913.95|905.95|110
1719885300000|2024-07-02 01:55:00|914.7|906.7|914.75|906.75|915.1|907.1|914.05|906.05|61
1719885600000|2024-07-02 02:00:00|914.85|906.85|915.35|907.35|915.6|907.6|914.15|906.15|107
1719885900000|2024-07-02 02:05:00|915.3|907.3|916|908|916.25|908.25|914.85|906.85|100
1719886200000|2024-07-02 02:10:00|915.95|907.95|917|909|917.05|909.05|915.95|907.95|54
1719886500000|2024-07-02 02:15:00|917.05|909.05|915.05|907.05|917.85|909.85|914.35|906.35|127
1719886800000|2024-07-02 02:20:00|915.25|907.25|913.55|905.55|915.25|907.25|913.25|905.25|87
1719887100000|2024-07-02 02:25:00|913.6|905.6|913.3|905.3|914.15|906.15|913.15|905.15|58
1719887400000|2024-07-02 02:30:00|913.4|905.4|912.95|904.95|914.05|906.05|912.95|904.95|46
1719887700000|2024-07-02 02:35:00|913|905|911.95|903.95|913.35|905.35|911.85|903.85|45
1719888000000|2024-07-02 02:40:00|912.25|904.25|911.45|903.45|912.35|904.35|910.45|902.45|56
1719888300000|2024-07-02 02:45:00|911.6|903.6|913.2|905.2|913.4|905.4|911.55|903.55|54
1719888600000|2024-07-02 02:50:00|913.25|905.25|915.3|907.3|915.35|907.35|913.2|905.2|70
1719888900000|2024-07-02 02:55:00|915.45|907.45|917|909|917.05|909.05|915.4|907.4|92
1719889200000|2024-07-02 03:00:00|916.85|908.85|917.1|909.1|918.05|910.05|916.1|908.1|146
1719889500000|2024-07-02 03:05:00|917.05|909.05|915.7|907.7|917.55|909.55|915.55|907.55|90
1719889800000|2024-07-02 03:10:00|915.75|907.75|914.1|906.1|916.45|908.45|914.05|906.05|83
1719890100000|2024-07-02 03:15:00|914.2|906.2|914.6|906.6|915.15|907.15|914.05|906.05|67
1719890400000|2024-07-02 03:20:00|914.65|906.65|915.95|907.95|915.95|907.95|914.65|906.65|58
1719890700000|2024-07-02 03:25:00|916.3|908.3|917.5|909.5|918.05|910.05|916.3|908.3|76
1719891000000|2024-07-02 03:30:00|917.6|909.6|918.8|910.8|920.2|912.2|917.55|909.55|131
1719891300000|2024-07-02 03:35:00|918.85|910.85|919.7|911.7|919.95|911.95|918.4|910.4|127
1719891600000|2024-07-02 03:40:00|919.95|911.95|920.75|912.75|922.35|914.35|919.85|911.85|144
1719891900000|2024-07-02 03:45:00|920.7|912.7|919.1|911.1|920.7|912.7|919.1|911.1|101
1719892200000|2024-07-02 03:50:00|919.15|911.15|919.4|911.4|919.6|911.6|918.85|910.85|64
1719892500000|2024-07-02 03:55:00|919.5|911.5|918.95|910.95|920.15|912.15|918.95|910.95|38
1719892800000|2024-07-02 04:00:00|919|911|919.7|911.7|920.95|912.95|918.95|910.95|86
1719893100000|2024-07-02 04:05:00|919.75|911.75|919.3|911.3|920.5|912.5|919.3|911.3|52
1719893400000|2024-07-02 04:10:00|919.25|911.25|920.65|912.65|921|913|918.95|910.95|87
1719893700000|2024-07-02 04:15:00|920.6|912.6|921.15|913.15|922.05|914.05|920.3|912.3|86
1719894000000|2024-07-02 04:20:00|921.3|913.3|920.55|912.55|921.5|913.5|919.85|911.85|93
1719894300000|2024-07-02 04:25:00|920.5|912.5|920.75|912.75|921.75|913.75|920.3|912.3|100
1719894600000|2024-07-02 04:30:00|920.6|912.6|920.6|912.6|921.5|913.5|920.6|912.6|81
1719894900000|2024-07-02 04:35:00|920.55|912.55|920.45|912.45|921.05|913.05|919.75|911.75|58
1719895200000|2024-07-02 04:40:00|920.65|912.65|920.8|912.8|921.1|913.1|920.15|912.15|56
1719895500000|2024-07-02 04:45:00|920.65|912.65|922|914|922|914|920.55|912.55|61
1719895800000|2024-07-02 04:50:00|921.95|913.95|922.25|914.25|922.25|914.25|921.15|913.15|53
1719896100000|2024-07-02 04:55:00|922.2|914.2|922.05|914.05|922.95|914.95|921.65|913.65|66
1719896400000|2024-07-02 05:00:00|922.2|914.2|922.45|914.45|923.2|915.2|921.95|913.95|91
1719896700000|2024-07-02 05:05:00|922.55|914.55|923.15|915.15|923.15|915.15|922.35|914.35|57
1719897000000|2024-07-02 05:10:00|923.2|915.2|925.15|917.15|925.15|917.15|923.15|915.15|47
1719897300000|2024-07-02 05:15:00|925.2|917.2|925.35|917.35|925.4|917.4|925|917|46
1719897600000|2024-07-02 05:20:00|925.3|917.3|926.15|918.15|926.25|918.25|925.15|917.15|25
1719897900000|2024-07-02 05:25:00|926.2|918.2|925.4|917.4|926.2|918.2|925.35|917.35|38
1719898200000|2024-07-02 05:30:00|925.35|917.35|925.95|917.95|926.3|918.3|925.1|917.1|44
1719898500000|2024-07-02 05:35:00|925.65|917.65|924.5|916.5|925.75|917.75|924.35|916.35|40
1719898800000|2024-07-02 05:40:00|924.55|916.55|924.85|916.85|925.5|917.5|924.55|916.55|28
1719899100000|2024-07-02 05:45:00|924.75|916.75|923.75|915.75|924.95|916.95|923.75|915.75|40
1719899400000|2024-07-02 05:50:00|923.45|915.45|922.9|914.9|924|916|922.9|914.9|39
1719899700000|2024-07-02 05:55:00|922.95|914.95|923.3|915.3|923.45|915.45|922.85|914.85|41
1719900000000|2024-07-02 06:00:00|923.35|915.35|921.7|913.7|923.8|915.8|921.6|913.6|53
1719900300000|2024-07-02 06:05:00|921.8|913.8|920.15|912.15|921.8|913.8|920|912|62
1719900600000|2024-07-02 06:10:00|920.1|912.1|918.6|910.6|920.1|912.1|918.25|910.25|63
1719900900000|2024-07-02 06:15:00|918.7|910.7|919.05|911.05|919.3|911.3|917.7|909.7|81
1719901200000|2024-07-02 06:20:00|918.95|910.95|919.65|911.65|920.15|912.15|918.75|910.75|63
1719901500000|2024-07-02 06:25:00|919.7|911.7|918.45|910.45|920|912|918.25|910.25|60
1719901800000|2024-07-02 06:30:00|918.1|910.1|916.85|908.85|918.75|910.75|915.55|907.55|109
1719902100000|2024-07-02 06:35:00|916.8|908.8|915.25|907.25|916.85|908.85|914.65|906.65|96
1719902400000|2024-07-02 06:40:00|915.95|907.95|916.85|908.85|917.15|909.15|915.75|907.75|103
1719902700000|2024-07-02 06:45:00|916.8|908.8|916|908|918.05|910.05|915.95|907.95|158
1719903000000|2024-07-02 06:50:00|915.95|907.95|915.8|907.8|916.7|908.7|915.6|907.6|117
1719903300000|2024-07-02 06:55:00|915.75|907.75|915.25|907.25|916|908|914.75|906.75|62
1719903600000|2024-07-02 07:00:00|915.2|907.2|914.65|906.65|915.9|907.9|914.35|906.35|191
1719903900000|2024-07-02 07:05:00|914.6|906.6|911.55|903.55|914.6|906.6|911.55|903.55|198
1719904200000|2024-07-02 07:10:00|911.6|903.6|909.9|901.9|912|904|909.7|901.7|165
1719904500000|2024-07-02 07:15:00|909.85|901.85|910.6|902.6|910.8|902.8|909|901|141
1719904800000|2024-07-02 07:20:00|910.55|902.55|910.1|902.1|910.65|902.65|910.1|902.1|16
1719905100000|2024-07-02 07:25:00|912.05|904.05|910.7|902.7|912.6|904.6|910.7|902.7|62
1719905400000|2024-07-02 07:30:00|910.9|902.9|907.95|899.95|911.4|903.4|907.9|899.9|106
1719905700000|2024-07-02 07:35:00|907.9|899.9|908.3|900.3|908.65|900.65|906.95|898.95|221
1719906000000|2024-07-02 07:40:00|908.35|900.35|908.85|900.85|909.8|901.8|908.35|900.35|156
1719906300000|2024-07-02 07:45:00|908.9|900.9|908.45|900.45|909.75|901.75|908.25|900.25|170
1719906600000|2024-07-02 07:50:00|908.4|900.4|907.3|899.3|908.45|900.45|907.3|899.3|87
1719906900000|2024-07-02 07:55:00|907.55|899.55|909.15|901.15|909.15|901.15|907.55|899.55|59
1719907200000|2024-07-02 08:00:00|909.1|901.1|907.1|899.1|909.95|901.95|907.1|899.1|131
1719907500000|2024-07-02 08:05:00|907.05|899.05|907.65|899.65|908.05|900.05|906.15|898.15|102
1719907800000|2024-07-02 08:10:00|907.75|899.75|906.75|898.75|907.85|899.85|905.7|897.7|144
1719908100000|2024-07-02 08:15:00|906.7|898.7|909.85|901.85|910.1|902.1|906.45|898.45|125
1719908400000|2024-07-02 08:20:00|910.05|902.05|909.05|901.05|910.55|902.55|908.4|900.4|115
1719908700000|2024-07-02 08:25:00|909|901|908|900|909|901|908|900|95
1719909000000|2024-07-02 08:30:00|907.95|899.95|907.25|899.25|907.95|899.95|906.9|898.9|114
1719909300000|2024-07-02 08:35:00|907.15|899.15|906.35|898.35|907.25|899.25|906.35|898.35|67
1719909600000|2024-07-02 08:40:00|906.3|898.3|908.7|900.7|908.8|900.8|905.1|897.1|75
1719909900000|2024-07-02 08:45:00|908.55|900.55|910.75|902.75|911.3|903.3|908.55|900.55|106
1719910200000|2024-07-02 08:50:00|910.8|902.8|909.4|901.4|911.25|903.25|909.4|901.4|80
1719910500000|2024-07-02 08:55:00|909.35|901.35|908.7|900.7|909.35|901.35|908.4|900.4|73
1719910800000|2024-07-02 09:00:00|908.65|900.65|907.75|899.75|908.65|900.65|907.35|899.35|40
1719911100000|2024-07-02 09:05:00|907.85|899.85|911.85|903.85|911.85|903.85|907.65|899.65|84
1719911400000|2024-07-02 09:10:00|911.95|903.95|912.05|904.05|912.35|904.35|911.4|903.4|70
1719911700000|2024-07-02 09:15:00|912|904|912.75|904.75|913.85|905.85|912|904|88
1719912000000|2024-07-02 09:20:00|912.7|904.7|910.95|902.95|913.1|905.1|910.9|902.9|102
1719912300000|2024-07-02 09:25:00|910.9|902.9|909.7|901.7|911.35|903.35|909.65|901.65|43
1719912600000|2024-07-02 09:30:00|909.65|901.65|910.2|902.2|910.4|902.4|909.65|901.65|41
1719912900000|2024-07-02 09:35:00|910.15|902.15|910.2|902.2|910.75|902.75|910.1|902.1|58
1719913200000|2024-07-02 09:40:00|910.5|902.5|910.6|902.6|910.6|902.6|910|902|34
1719913500000|2024-07-02 09:45:00|910.7|902.7|911.2|903.2|911.65|903.65|910.6|902.6|43
1719913800000|2024-07-02 09:50:00|911.25|903.25|909.55|901.55|911.35|903.35|909.35|901.35|55
1719914100000|2024-07-02 09:55:00|909.7|901.7|902.85|894.85|910.45|902.45|902.75|894.75|143
1719914400000|2024-07-02 10:00:00|902.75|894.75|904.5|896.5|904.85|896.85|902.55|894.55|109
1719914700000|2024-07-02 10:05:00|904.45|896.45|903.1|895.1|905|897|902.55|894.55|80
1719915000000|2024-07-02 10:10:00|903.05|895.05|903.45|895.45|903.85|895.85|902.55|894.55|73
1719915300000|2024-07-02 10:15:00|903.5|895.5|905.05|897.05|905.85|897.85|903.1|895.1|102
1719915600000|2024-07-02 10:20:00|905.25|897.25|905.35|897.35|905.95|897.95|904.15|896.15|72
1719915900000|2024-07-02 10:25:00|905.4|897.4|904.55|896.55|906.05|898.05|904.55|896.55|42
1719916200000|2024-07-02 10:30:00|905.05|897.05|904.75|896.75|905.25|897.25|903.95|895.95|73
1719916500000|2024-07-02 10:35:00|904.8|896.8|905.7|897.7|905.8|897.8|904.8|896.8|36
1719916800000|2024-07-02 10:40:00|905.75|897.75|903.2|895.2|906.4|898.4|903.2|895.2|82
1719917100000|2024-07-02 10:45:00|903.25|895.25|904.9|896.9|905.05|897.05|903.05|895.05|74
1719917400000|2024-07-02 10:50:00|904.95|896.95|905.1|897.1|905.45|897.45|904.55|896.55|66
1719917700000|2024-07-02 10:55:00|904.95|896.95|904.1|896.1|905.1|897.1|904|896|57
1719918000000|2024-07-02 11:00:00|904.05|896.05|903.15|895.15|904.25|896.25|903.15|895.15|74
1719918300000|2024-07-02 11:05:00|903.2|895.2|902.4|894.4|903.65|895.65|902.3|894.3|58
1719918600000|2024-07-02 11:10:00|902.45|894.45|902.25|894.25|903.15|895.15|901.85|893.85|42
1719918900000|2024-07-02 11:15:00|902.35|894.35|903.35|895.35|903.55|895.55|901.95|893.95|60
1719919200000|2024-07-02 11:20:00|903.4|895.4|903.75|895.75|903.75|895.75|902.9|894.9|67
1719919500000|2024-07-02 11:25:00|903.7|895.7|905.85|897.85|905.85|897.85|903.7|895.7|34
1719919800000|2024-07-02 11:30:00|905.95|897.95|905.9|897.9|906.35|898.35|904.9|896.9|84
1719920100000|2024-07-02 11:35:00|906|898|905.3|897.3|906.25|898.25|905.25|897.25|80
1719920400000|2024-07-02 11:40:00|905.35|897.35|905.65|897.65|905.85|897.85|905.35|897.35|161
1719920700000|2024-07-02 11:45:00|905.55|897.55|904.8|896.8|905.55|897.55|904.7|896.7|90
1719921000000|2024-07-02 11:50:00|904.85|896.85|904.9|896.9|905.1|897.1|904.25|896.25|75
1719921300000|2024-07-02 11:55:00|904.95|896.95|904.4|896.4|905.8|897.8|904.3|896.3|135
1719921600000|2024-07-02 12:00:00|904.35|896.35|902.65|894.65|904.5|896.5|902.55|894.55|100
1719921900000|2024-07-02 12:05:00|902.75|894.75|901.9|893.9|902.8|894.8|901.9|893.9|55
1719922200000|2024-07-02 12:10:00|901.95|893.95|899.15|891.15|902.25|894.25|898.95|890.95|193
1719922500000|2024-07-02 12:15:00|899.2|891.2|901.85|893.85|902.6|894.6|899.2|891.2|196
1719922800000|2024-07-02 12:20:00|901.75|893.75|900.95|892.95|901.75|893.75|900.3|892.3|113
1719923100000|2024-07-02 12:25:00|901.25|893.25|901.85|893.85|901.9|893.9|900.7|892.7|96
1719923400000|2024-07-02 12:30:00|901.8|893.8|903|895|903.3|895.3|901.6|893.6|73
1719923700000|2024-07-02 12:35:00|903.1|895.1|905.65|897.65|907|899|903|895|155
1719924000000|2024-07-02 12:40:00|905.55|897.55|904.9|896.9|905.8|897.8|903.75|895.75|185
1719924300000|2024-07-02 12:45:00|904.85|896.85|906.55|898.55|906.9|898.9|904.65|896.65|275
1719924600000|2024-07-02 12:50:00|906.65|898.65|903.95|895.95|906.7|898.7|903.1|895.1|201
1719924900000|2024-07-02 12:55:00|903.9|895.9|902.75|894.75|903.95|895.95|902.15|894.15|142
1719925200000|2024-07-02 13:00:00|902.7|894.7|902|894|902.95|894.95|902|894|203
1719925500000|2024-07-02 13:05:00|901.95|893.95|904.15|896.15|904.15|896.15|901.45|893.45|98
1719925800000|2024-07-02 13:10:00|904.3|896.3|904.35|896.35|905.35|897.35|904.25|896.25|112
1719926100000|2024-07-02 13:15:00|904.4|896.4|905.4|897.4|905.4|897.4|903.6|895.6|118
1719926400000|2024-07-02 13:20:00|905.45|897.45|906.75|898.75|907.25|899.25|905.1|897.1|195
1719926700000|2024-07-02 13:25:00|906.55|898.55|906.95|898.95|907.75|899.75|906.35|898.35|149
1719927000000|2024-07-02 13:30:00|907|899|903.55|895.55|908.55|900.55|902.55|894.55|395
1719927300000|2024-07-02 13:35:00|903.6|895.6|906.7|898.7|907.45|899.45|901.55|893.55|320
1719927600000|2024-07-02 13:40:00|906.65|898.65|904.55|896.55|910.75|902.75|903.65|895.65|388
1719927900000|2024-07-02 13:45:00|904.65|896.65|904.2|896.2|907|899|904.05|896.05|375
1719928200000|2024-07-02 13:50:00|904.05|896.05|902.75|894.75|904.05|896.05|900.7|892.7|285
1719928500000|2024-07-02 13:55:00|902.85|894.85|900.5|892.5|902.85|894.85|896.65|888.65|349
1719928800000|2024-07-02 14:00:00|900.6|892.6|902.75|894.75|902.75|894.75|899.4|891.4|278
1719929100000|2024-07-02 14:05:00|902.7|894.7|901.3|893.3|903.5|895.5|901.15|893.15|201
1719929400000|2024-07-02 14:10:00|901.2|893.2|895.65|887.65|901.2|893.2|894.75|886.75|373
1719929700000|2024-07-02 14:15:00|895.6|887.6|897.1|889.1|897.25|889.25|892.15|884.15|423
1719930000000|2024-07-02 14:20:00|897.15|889.15|896|888|897.85|889.85|894.35|886.35|358
1719930300000|2024-07-02 14:25:00|895.95|887.95|897.55|889.55|898.4|890.4|894.2|886.2|214
1719930600000|2024-07-02 14:30:00|897.4|889.4|894.75|886.75|898.85|890.85|894.55|886.55|208
1719930900000|2024-07-02 14:35:00|894.65|886.65|893.1|885.1|895.15|887.15|892.85|884.85|305
1719931200000|2024-07-02 14:40:00|893.2|885.2|893|885|894.9|886.9|891.3|883.3|307
1719931500000|2024-07-02 14:45:00|892.75|884.75|896.05|888.05|896.2|888.2|892.7|884.7|235
1719931800000|2024-07-02 14:50:00|896.1|888.1|897.7|889.7|898.15|890.15|895.85|887.85|130
1719932100000|2024-07-02 14:55:00|897.85|889.85|897.45|889.45|898.2|890.2|897.35|889.35|90
1719932400000|2024-07-02 15:00:00|897.4|889.4|898.55|890.55|899.85|891.85|895.8|887.8|160
1719932700000|2024-07-02 15:05:00|898.4|890.4|899.65|891.65|900.85|892.85|898.05|890.05|191
1719933000000|2024-07-02 15:10:00|899.55|891.55|899.15|891.15|900.2|892.2|898.9|890.9|162
1719933300000|2024-07-02 15:15:00|899.1|891.1|899.65|891.65|899.75|891.75|898.45|890.45|158
1719933600000|2024-07-02 15:20:00|899.6|891.6|899.65|891.65|899.9|891.9|898.85|890.85|163
1719933900000|2024-07-02 15:25:00|899.4|891.4|898.05|890.05|899.4|891.4|897.7|889.7|166
1719934200000|2024-07-02 15:30:00|898|890|898.3|890.3|898.95|890.95|897.4|889.4|110
1719934500000|2024-07-02 15:35:00|898.35|890.35|901.2|893.2|901.25|893.25|898.3|890.3|84
1719934800000|2024-07-02 15:40:00|901.15|893.15|900.8|892.8|901.95|893.95|900.1|892.1|137
1719935100000|2024-07-02 15:45:00|900.85|892.85|901.3|893.3|902.35|894.35|900.25|892.25|133
1719935400000|2024-07-02 15:50:00|901.45|893.45|903.8|895.8|903.9|895.9|900.5|892.5|144
1719935700000|2024-07-02 15:55:00|903.9|895.9|904.1|896.1|904.1|896.1|903.15|895.15|135
1719936000000|2024-07-02 16:00:00|904|896|904.7|896.7|904.95|896.95|903.55|895.55|100
1719936300000|2024-07-02 16:05:00|904.65|896.65|902.5|894.5|904.9|896.9|902.45|894.45|118
1719936600000|2024-07-02 16:10:00|902.4|894.4|901.55|893.55|903.55|895.55|901.5|893.5|120
1719936900000|2024-07-02 16:15:00|901.25|893.25|901|893|901.5|893.5|899.65|891.65|109
1719937200000|2024-07-02 16:20:00|900.95|892.95|900.1|892.1|900.95|892.95|899.85|891.85|155
1719937500000|2024-07-02 16:25:00|900.05|892.05|899.9|891.9|900.15|892.15|899.6|891.6|119
1719937800000|2024-07-02 16:30:00|899.85|891.85|900.6|892.6|900.8|892.8|898.7|890.7|127
1719938100000|2024-07-02 16:35:00|900.55|892.55|890.55|882.55|900.75|892.75|885.75|877.75|265
1719938400000|2024-07-02 16:40:00|891.05|883.05|891.45|883.45|891.45|883.45|890.35|882.35|108
1719938700000|2024-07-02 16:45:00|891.4|883.4|891.85|883.85|893.15|885.15|891.25|883.25|92
1719939000000|2024-07-02 16:50:00|892.05|884.05|891.15|883.15|892.25|884.25|890.45|882.45|84
1719939300000|2024-07-02 16:55:00|891.2|883.2|893|885|893.25|885.25|891.05|883.05|50
1719939600000|2024-07-02 17:00:00|893.1|885.1|893.2|885.2|893.35|885.35|891.5|883.5|104
1719939900000|2024-07-02 17:05:00|893.3|885.3|889.8|881.8|893.3|885.3|889.75|881.75|137
1719940200000|2024-07-02 17:10:00|889.75|881.75|888.55|880.55|889.8|881.8|888.55|880.55|84
1719940500000|2024-07-02 17:15:00|888.6|880.6|889.85|881.85|890.6|882.6|888.6|880.6|139
1719940800000|2024-07-02 17:20:00|889.9|881.9|890.05|882.05|890.05|882.05|888.55|880.55|93
1719941100000|2024-07-02 17:25:00|890.15|882.15|890.3|882.3|891.15|883.15|889.9|881.9|59
1719941400000|2024-07-02 17:30:00|890.35|882.35|889.55|881.55|890.9|882.9|889.2|881.2|137
1719941700000|2024-07-02 17:35:00|889.65|881.65|891.15|883.15|891.2|883.2|889.65|881.65|63
1719942000000|2024-07-02 17:40:00|891.2|883.2|890.65|882.65|891.3|883.3|890.4|882.4|67
1719942300000|2024-07-02 17:45:00|890.75|882.75|894.05|886.05|894.1|886.1|890.55|882.55|80
1719942600000|2024-07-02 17:50:00|894.1|886.1|895.2|887.2|895.2|887.2|894.1|886.1|63
1719942900000|2024-07-02 17:55:00|895.35|887.35|896.35|888.35|896.35|888.35|895.3|887.3|43
1719943200000|2024-07-02 18:00:00|896.3|888.3|899.15|891.15|899.5|891.5|896.25|888.25|136
1719943500000|2024-07-02 18:05:00|899.45|891.45|899.45|891.45|900.45|892.45|899.4|891.4|85
1719943800000|2024-07-02 18:10:00|899.4|891.4|899.4|891.4|900.15|892.15|899.05|891.05|73
1719944100000|2024-07-02 18:15:00|899.35|891.35|901.3|893.3|901.5|893.5|898.95|890.95|107
1719944400000|2024-07-02 18:20:00|901.35|893.35|901.55|893.55|901.55|893.55|900|892|99
1719944700000|2024-07-02 18:25:00|901.7|893.7|901.1|893.1|903.15|895.15|901.1|893.1|104
1719945000000|2024-07-02 18:30:00|901.15|893.15|900.8|892.8|901.35|893.35|900.05|892.05|123
1719945300000|2024-07-02 18:35:00|900.75|892.75|901.25|893.25|901.35|893.35|900.45|892.45|62
1719945600000|2024-07-02 18:40:00|901.2|893.2|902.05|894.05|902.05|894.05|900.65|892.65|32
1719945900000|2024-07-02 18:45:00|902|894|903.9|895.9|904.15|896.15|901.9|893.9|31
1719946200000|2024-07-02 18:50:00|903.75|895.75|904.05|896.05|904.3|896.3|903.65|895.65|62
1719946500000|2024-07-02 18:55:00|904|896|902.1|894.1|904.1|896.1|902.1|894.1|65
1719946800000|2024-07-02 19:00:00|902.2|894.2|900.45|892.45|903.1|895.1|899.85|891.85|88
1719947100000|2024-07-02 19:05:00|900.5|892.5|897.85|889.85|900.9|892.9|896.85|888.85|127
1719947400000|2024-07-02 19:10:00|897.8|889.8|898.5|890.5|898.55|890.55|896.7|888.7|61
1719947700000|2024-07-02 19:15:00|898.55|890.55|898.7|890.7|898.75|890.75|897.65|889.65|56
1719948000000|2024-07-02 19:20:00|898.75|890.75|898.85|890.85|898.9|890.9|898.45|890.45|41
1719948300000|2024-07-02 19:25:00|898.8|890.8|897.85|889.85|898.8|890.8|897.3|889.3|95
1719948600000|2024-07-02 19:30:00|897.9|889.9|899.15|891.15|899.3|891.3|897.65|889.65|55
1719948900000|2024-07-02 19:35:00|899.1|891.1|901.05|893.05|901.05|893.05|899.1|891.1|20
1719949200000|2024-07-02 19:40:00|901.1|893.1|899.05|891.05|901.25|893.25|899.05|891.05|60
1719949500000|2024-07-02 19:45:00|898.85|890.85|899.4|891.4|899.85|891.85|898.85|890.85|89
1719949800000|2024-07-02 19:50:00|899.35|891.35|900.95|892.95|900.95|892.95|899.2|891.2|77
1719950100000|2024-07-02 19:55:00|900.85|892.85|900.25|892.25|901.65|893.65|900.15|892.15|105
1719950400000|2024-07-02 20:00:00|900.2|892.2|899.05|891.05|900.25|892.25|898.75|890.75|94
1719950700000|2024-07-02 20:05:00|899|891|899|891|899|891|898.45|890.45|31
1719951000000|2024-07-02 20:10:00|899.2|891.2|900.2|892.2|900.3|892.3|898.8|890.8|20
1719951300000|2024-07-02 20:15:00|900.25|892.25|898.95|890.95|900.45|892.45|898.85|890.85|51
1719951600000|2024-07-02 20:20:00|898.7|890.7|899.85|891.85|899.85|891.85|898.55|890.55|34
1719951900000|2024-07-02 20:25:00|899.95|891.95|899.85|891.85|899.95|891.95|899.3|891.3|32
1719952200000|2024-07-02 20:30:00|899.75|891.75|898.95|890.95|899.75|891.75|898.7|890.7|48
1719952500000|2024-07-02 20:35:00|899.05|891.05|898.85|890.85|899.05|891.05|898.65|890.65|27
1719952800000|2024-07-02 20:40:00|898.8|890.8|899.7|891.7|899.8|891.8|898.8|890.8|20
1719953100000|2024-07-02 20:45:00|899.65|891.65|900.1|892.1|900.1|892.1|899.6|891.6|13
1719953400000|2024-07-02 20:50:00|900.05|892.05|899.6|891.6|900.05|892.05|899.5|891.5|35
1719953700000|2024-07-02 20:55:00|899.5|891.5|899.21|891.21|899.75|891.75|899.2|891.2|53
1719954000000|2024-07-02 21:00:00|899.26|891.26|898.55|890.55|899.59|891.59|898.43|890.43|293
1719954300000|2024-07-02 21:05:00|898.53|890.53|898.8|890.8|899.44|891.44|898.2|890.2|199
1719954600000|2024-07-02 21:10:00|898.79|890.79|900.02|892.02|900.15|892.15|897.95|889.95|249
1719954900000|2024-07-02 21:15:00|900.04|892.04|901.48|893.48|901.59|893.59|899.87|891.87|244
1719955200000|2024-07-02 21:20:00|901.35|893.35|899.86|891.86|901.46|893.46|899.03|891.03|317
1719955500000|2024-07-02 21:25:00|899.87|891.87|898.4|890.4|900.07|892.07|898.38|890.38|173
1719955800000|2024-07-02 21:30:00|898.41|890.41|900.41|892.41|900.44|892.44|898.15|890.15|83
1719956100000|2024-07-02 21:35:00|900.4|892.4|898.83|890.83|900.5|892.5|898.55|890.55|122
1719956400000|2024-07-02 21:40:00|898.9|890.9|899.17|891.17|899.5|891.5|898.57|890.57|111
1719956700000|2024-07-02 21:45:00|899.1|891.1|899.32|891.32|899.66|891.66|899.1|891.1|90
1719957000000|2024-07-02 21:50:00|899.45|891.45|899.5|891.5|899.73|891.73|899.14|891.14|90
1719957300000|2024-07-02 21:55:00|899.29|891.29|898.97|890.97|899.5|891.5|898.97|890.97|142
1719957600000|2024-07-02 22:00:00|898.85|890.85|898.4|890.4|899.8|891.8|898.4|890.4|109
1719957900000|2024-07-02 22:05:00|898.35|890.35|898.3|890.3|898.95|890.95|898.05|890.05|54
1719958200000|2024-07-02 22:10:00|898.25|890.25|898.2|890.2|898.55|890.55|897.9|889.9|76
1719958500000|2024-07-02 22:15:00|898.15|890.15|898.9|890.9|898.9|890.9|897.85|889.85|45
1719958800000|2024-07-02 22:20:00|898.95|890.95|898.6|890.6|900|892|898.5|890.5|130
1719959100000|2024-07-02 22:25:00|898.55|890.55|899.25|891.25|900.55|892.55|898.5|890.5|139
1719959400000|2024-07-02 22:30:00|899.35|891.35|900.05|892.05|900.05|892.05|899.35|891.35|49
1719959700000|2024-07-02 22:35:00|899.95|891.95|900.2|892.2|900.4|892.4|899.45|891.45|146
1719960000000|2024-07-02 22:40:00|900.15|892.15|898.45|890.45|900.15|892.15|898.15|890.15|50
1719960300000|2024-07-02 22:45:00|898.4|890.4|899.35|891.35|899.35|891.35|897.95|889.95|59
1719960600000|2024-07-02 22:50:00|899.3|891.3|900.65|892.65|900.95|892.95|899.25|891.25|41
1719960900000|2024-07-02 22:55:00|900.75|892.75|902.3|894.3|902.4|894.4|900.75|892.75|43
1719961200000|2024-07-02 23:00:00|902.45|894.45|903.5|895.5|904.25|896.25|901.95|893.95|124
1719961500000|2024-07-02 23:05:00|903.55|895.55|904.75|896.75|904.75|896.75|902.7|894.7|74
1719961800000|2024-07-02 23:10:00|904.95|896.95|905.05|897.05|905.2|897.2|904.2|896.2|42
1719962100000|2024-07-02 23:15:00|905|897|905.4|897.4|905.55|897.55|904.85|896.85|31
1719962400000|2024-07-02 23:20:00|905.35|897.35|904.7|896.7|905.4|897.4|904.7|896.7|39
1719962700000|2024-07-02 23:25:00|904.65|896.65|904.9|896.9|905.05|897.05|903.7|895.7|51
1719963000000|2024-07-02 23:30:00|904.85|896.85|904.2|896.2|905.65|897.65|904.2|896.2|68
1719963300000|2024-07-02 23:35:00|904.45|896.45|903.95|895.95|904.6|896.6|903.95|895.95|49
1719963600000|2024-07-02 23:40:00|904.2|896.2|904.05|896.05|904.2|896.2|903.6|895.6|41
1719963900000|2024-07-02 23:45:00|904|896|903.05|895.05|904|896|902.9|894.9|50
1719964200000|2024-07-02 23:50:00|903.2|895.2|903.1|895.1|903.4|895.4|903.1|895.1|26
1719964500000|2024-07-02 23:55:00|903|895|903.35|895.35|903.35|895.35|903|895|9
1719964800000|2024-07-03 00:00:00|903.45|895.45|904|896|904.05|896.05|902.3|894.3|54
1719965100000|2024-07-03 00:05:00|903.95|895.95|904.45|896.45|904.5|896.5|903.4|895.4|69
1719965400000|2024-07-03 00:10:00|904.4|896.4|904.55|896.55|904.8|896.8|903.75|895.75|58
1719965700000|2024-07-03 00:15:00|904.5|896.5|904.25|896.25|904.75|896.75|904.15|896.15|48
1719966000000|2024-07-03 00:20:00|904.2|896.2|904.4|896.4|904.7|896.7|904.15|896.15|48
1719966300000|2024-07-03 00:25:00|904.35|896.35|904.25|896.25|904.7|896.7|904.05|896.05|38
1719966600000|2024-07-03 00:30:00|904.35|896.35|906.05|898.05|906.05|898.05|904.05|896.05|59
1719966900000|2024-07-03 00:35:00|905.95|897.95|906.75|898.75|906.8|898.8|905.95|897.95|31
1719967200000|2024-07-03 00:40:00|906.65|898.65|907.4|899.4|907.9|899.9|906.45|898.45|37
1719967500000|2024-07-03 00:45:00|907.45|899.45|906.4|898.4|907.8|899.8|906.4|898.4|26
1719967800000|2024-07-03 00:50:00|906.45|898.45|907.8|899.8|907.85|899.85|906.45|898.45|71
1719968100000|2024-07-03 00:55:00|907.75|899.75|907.6|899.6|908.3|900.3|907.2|899.2|133
1719968400000|2024-07-03 01:00:00|907.55|899.55|906.35|898.35|908.85|900.85|906.2|898.2|256
1719968700000|2024-07-03 01:05:00|906.15|898.15|907.15|899.15|907.15|899.15|904|896|380
1719969000000|2024-07-03 01:10:00|907.05|899.05|907.15|899.15|907.2|899.2|904.5|896.5|335
1719969300000|2024-07-03 01:15:00|907.05|899.05|904.7|896.7|907.85|899.85|904.55|896.55|310
1719969600000|2024-07-03 01:20:00|904.65|896.65|907.9|899.9|910.25|902.25|904.6|896.6|293
1719969900000|2024-07-03 01:25:00|907.85|899.85|908.35|900.35|909.45|901.45|907.85|899.85|238
1719970200000|2024-07-03 01:30:00|908.3|900.3|907.4|899.4|909.9|901.9|907.3|899.3|300
1719970500000|2024-07-03 01:35:00|907.45|899.45|907.8|899.8|909.05|901.05|906.7|898.7|195
1719970800000|2024-07-03 01:40:00|907.85|899.85|908.45|900.45|908.65|900.65|907.4|899.4|205
1719971100000|2024-07-03 01:45:00|908.5|900.5|908.45|900.45|909.35|901.35|907.9|899.9|279
1719971400000|2024-07-03 01:50:00|908.5|900.5|908|900|909.15|901.15|907.6|899.6|268
1719971700000|2024-07-03 01:55:00|907.95|899.95|905.35|897.35|907.95|899.95|902.35|894.35|390
1719972000000|2024-07-03 02:00:00|905.3|897.3|900.75|892.75|905.35|897.35|900.75|892.75|414
1719972300000|2024-07-03 02:05:00|900.65|892.65|899.55|891.55|901.25|893.25|899.5|891.5|158
1719972600000|2024-07-03 02:10:00|899.5|891.5|898.25|890.25|899.5|891.5|897|889|146
1719972900000|2024-07-03 02:15:00|898.3|890.3|897.85|889.85|898.55|890.55|896.6|888.6|234
1719973200000|2024-07-03 02:20:00|897.9|889.9|896.5|888.5|898.45|890.45|896.45|888.45|227
1719973500000|2024-07-03 02:25:00|896.45|888.45|896.55|888.55|896.85|888.85|896.2|888.2|129
1719973800000|2024-07-03 02:30:00|896.65|888.65|897|889|897.75|889.75|896.55|888.55|168
1719974100000|2024-07-03 02:35:00|897.05|889.05|893.6|885.6|897.65|889.65|893.6|885.6|239
1719974400000|2024-07-03 02:40:00|893.65|885.65|891.8|883.8|893.65|885.65|891|883|275
1719974700000|2024-07-03 02:45:00|891.9|883.9|893.7|885.7|893.8|885.8|891.5|883.5|315
1719975000000|2024-07-03 02:50:00|893.75|885.75|893.25|885.25|894.7|886.7|892.95|884.95|186
1719975300000|2024-07-03 02:55:00|893.3|885.3|894.35|886.35|894.45|886.45|893.3|885.3|135
1719975600000|2024-07-03 03:00:00|894.15|886.15|893.4|885.4|894.65|886.65|893.3|885.3|101
1719975900000|2024-07-03 03:05:00|893.3|885.3|890.9|882.9|893.35|885.35|890.8|882.8|128
1719976200000|2024-07-03 03:10:00|890.85|882.85|883.4|875.4|891.1|883.1|883.05|875.05|364
1719976500000|2024-07-03 03:15:00|883.45|875.45|885.05|877.05|886.25|878.25|878.8|870.8|520
1719976800000|2024-07-03 03:20:00|885|877|889.2|881.2|890.05|882.05|884.05|876.05|431
1719977100000|2024-07-03 03:25:00|889.25|881.25|890.2|882.2|891.35|883.35|888.95|880.95|310
1719977400000|2024-07-03 03:30:00|890.25|882.25|892|884|892.45|884.45|889.25|881.25|199
1719977700000|2024-07-03 03:35:00|891.95|883.95|892.3|884.3|892.3|884.3|889.8|881.8|136
1719978000000|2024-07-03 03:40:00|892.35|884.35|891.5|883.5|892.35|884.35|891.2|883.2|143
1719978300000|2024-07-03 03:45:00|891.6|883.6|888.1|880.1|891.6|883.6|888.05|880.05|187
1719978600000|2024-07-03 03:50:00|888.05|880.05|890.45|882.45|890.6|882.6|887.95|879.95|157
1719978900000|2024-07-03 03:55:00|890.55|882.55|890.75|882.75|891.6|883.6|890.55|882.55|60
1719979200000|2024-07-03 04:00:00|890.7|882.7|887.15|879.15|890.7|882.7|887.15|879.15|185
1719979500000|2024-07-03 04:05:00|887.05|879.05|889.5|881.5|889.65|881.65|887.05|879.05|155
1719979800000|2024-07-03 04:10:00|889.4|881.4|887.95|879.95|889.4|881.4|887.5|879.5|118
1719980100000|2024-07-03 04:15:00|887.85|879.85|887.8|879.8|889.3|881.3|887.4|879.4|239
1719980400000|2024-07-03 04:20:00|887.85|879.85|888.4|880.4|889.15|881.15|887.85|879.85|226
1719980700000|2024-07-03 04:25:00|888.3|880.3|889.25|881.25|889.3|881.3|888.1|880.1|97
1719981000000|2024-07-03 04:30:00|889.2|881.2|888.45|880.45|890.25|882.25|888.15|880.15|254
1719981300000|2024-07-03 04:35:00|888.5|880.5|888|880|889.25|881.25|887.75|879.75|207
1719981600000|2024-07-03 04:40:00|887.95|879.95|886.6|878.6|888.1|880.1|886.5|878.5|216
1719981900000|2024-07-03 04:45:00|886.65|878.65|885.9|877.9|887.15|879.15|885.85|877.85|208
1719982200000|2024-07-03 04:50:00|885.35|877.35|886.7|878.7|886.95|878.95|885.25|877.25|239
1719982500000|2024-07-03 04:55:00|886.65|878.65|887.15|879.15|887.4|879.4|886.5|878.5|115
1719982800000|2024-07-03 05:00:00|887.1|879.1|886.15|878.15|887.55|879.55|886|878|225
1719983100000|2024-07-03 05:05:00|886.1|878.1|887.05|879.05|887.1|879.1|885.8|877.8|160
1719983400000|2024-07-03 05:10:00|886.95|878.95|888.2|880.2|888.25|880.25|886.55|878.55|143
1719983700000|2024-07-03 05:15:00|888.25|880.25|887.75|879.75|888.25|880.25|886.25|878.25|257
1719984000000|2024-07-03 05:20:00|887.7|879.7|887.3|879.3|888.15|880.15|887.3|879.3|137
1719984300000|2024-07-03 05:25:00|887.35|879.35|887.1|879.1|887.4|879.4|887.05|879.05|130
1719984600000|2024-07-03 05:30:00|887.05|879.05|887.45|879.45|887.5|879.5|886.95|878.95|167
1719984900000|2024-07-03 05:35:00|887.55|879.55|885.8|877.8|887.75|879.75|885.75|877.75|67
1719985200000|2024-07-03 05:40:00|885.85|877.85|885.45|877.45|885.9|877.9|885.45|877.45|31
1719985500000|2024-07-03 05:45:00|885.55|877.55|887.05|879.05|887.15|879.15|885.45|877.45|88
1719985800000|2024-07-03 05:50:00|886.85|878.85|886.85|878.85|886.85|878.85|886.2|878.2|90
1719986100000|2024-07-03 05:55:00|886.9|878.9|888.45|880.45|888.45|880.45|886.75|878.75|91
1719986400000|2024-07-03 06:00:00|888.4|880.4|890.95|882.95|891.15|883.15|887.95|879.95|135
1719986700000|2024-07-03 06:05:00|891|883|890|882|891.45|883.45|889.8|881.8|169
1719987000000|2024-07-03 06:10:00|890.05|882.05|890.75|882.75|890.8|882.8|889.5|881.5|117
1719987300000|2024-07-03 06:15:00|890.7|882.7|891.85|883.85|891.85|883.85|890.4|882.4|86
1719987600000|2024-07-03 06:20:00|891.8|883.8|892.2|884.2|892.3|884.3|891.55|883.55|120
1719987900000|2024-07-03 06:25:00|892.1|884.1|891.35|883.35|892.45|884.45|891.05|883.05|143
1719988200000|2024-07-03 06:30:00|891.45|883.45|893.05|885.05|893.05|885.05|891.35|883.35|168
1719988500000|2024-07-03 06:35:00|893|885|895.1|887.1|895.1|887.1|893|885|100
1719988800000|2024-07-03 06:40:00|895.15|887.15|895.9|887.9|896.15|888.15|895|887|74
1719989100000|2024-07-03 06:45:00|896.1|888.1|896.4|888.4|896.75|888.75|895.8|887.8|85
1719989400000|2024-07-03 06:50:00|896.45|888.45|897.4|889.4|897.8|889.8|896.15|888.15|134
1719989700000|2024-07-03 06:55:00|897.35|889.35|897.75|889.75|897.8|889.8|897.35|889.35|57
1719990000000|2024-07-03 07:00:00|897.7|889.7|897.9|889.9|897.95|889.95|897.4|889.4|28
1719990300000|2024-07-03 07:05:00|897.8|889.8|896.5|888.5|897.8|889.8|896.2|888.2|64
1719990600000|2024-07-03 07:10:00|896.4|888.4|899|891|899.9|891.9|896.25|888.25|94
1719990900000|2024-07-03 07:15:00|899.05|891.05|898.15|890.15|899.55|891.55|897.05|889.05|213
1719991200000|2024-07-03 07:20:00|898.25|890.25|896.75|888.75|898.25|890.25|895.2|887.2|129
1719991500000|2024-07-03 07:25:00|896.7|888.7|896.05|888.05|897.65|889.65|895.95|887.95|131
1719991800000|2024-07-03 07:30:00|896|888|896.1|888.1|897.05|889.05|895.35|887.35|254
1719992100000|2024-07-03 07:35:00|896.15|888.15|896.35|888.35|897.35|889.35|895.7|887.7|133
1719992400000|2024-07-03 07:40:00|896.4|888.4|894.25|886.25|896.4|888.4|894.2|886.2|118
1719992700000|2024-07-03 07:45:00|894.2|886.2|893.2|885.2|894.95|886.95|893.2|885.2|113
1719993000000|2024-07-03 07:50:00|893.15|885.15|890.95|882.95|893.15|885.15|890.95|882.95|138
1719993300000|2024-07-03 07:55:00|891|883|891.2|883.2|892.55|884.55|891|883|94
1719993600000|2024-07-03 08:00:00|891.15|883.15|890.05|882.05|891.85|883.85|889.65|881.65|168
1719993900000|2024-07-03 08:05:00|890.1|882.1|887.15|879.15|890.2|882.2|886.85|878.85|188
1719994200000|2024-07-03 08:10:00|887.2|879.2|888|880|888.95|880.95|887.15|879.15|160
1719994500000|2024-07-03 08:15:00|887.95|879.95|891.45|883.45|891.45|883.45|887.7|879.7|147
1719994800000|2024-07-03 08:20:00|891.4|883.4|891.3|883.3|891.4|883.4|889.9|881.9|219
1719995100000|2024-07-03 08:25:00|891.25|883.25|895|887|895.2|887.2|891.1|883.1|165
1719995400000|2024-07-03 08:30:00|894.95|886.95|891.95|883.95|895.15|887.15|891.95|883.95|240
1719995700000|2024-07-03 08:35:00|892|884|892.3|884.3|892.35|884.35|890.4|882.4|118
1719996000000|2024-07-03 08:40:00|892.2|884.2|891.4|883.4|892.6|884.6|891.2|883.2|134
1719996300000|2024-07-03 08:45:00|891.75|883.75|891.55|883.55|892|884|890.9|882.9|169
1719996600000|2024-07-03 08:50:00|891.5|883.5|891.15|883.15|893.25|885.25|890.65|882.65|206
1719996900000|2024-07-03 08:55:00|891.45|883.45|890.95|882.95|892.2|884.2|889.9|881.9|214
1719997200000|2024-07-03 09:00:00|890.85|882.85|893.15|885.15|893.95|885.95|890.65|882.65|191
1719997500000|2024-07-03 09:05:00|893.35|885.35|895.55|887.55|895.55|887.55|893.2|885.2|188
1719997800000|2024-07-03 09:10:00|895.45|887.45|895.95|887.95|897.15|889.15|895.45|887.45|153
1719998100000|2024-07-03 09:15:00|896|888|894.3|886.3|896.85|888.85|894.2|886.2|144
1719998400000|2024-07-03 09:20:00|894.25|886.25|894.1|886.1|894.25|886.25|893.55|885.55|54
1719998700000|2024-07-03 09:25:00|894.15|886.15|894.5|886.5|894.55|886.55|893.55|885.55|48
1719999000000|2024-07-03 09:30:00|894.6|886.6|893.1|885.1|895.3|887.3|893.1|885.1|165
1719999300000|2024-07-03 09:35:00|893|885|893.25|885.25|893.7|885.7|892.8|884.8|142
1719999600000|2024-07-03 09:40:00|893.2|885.2|893.35|885.35|893.4|885.4|892.55|884.55|128
1719999900000|2024-07-03 09:45:00|893.3|885.3|893.3|885.3|894.1|886.1|893.15|885.15|149
1720000200000|2024-07-03 09:50:00|893.45|885.45|892.65|884.65|893.45|885.45|892.6|884.6|35
1720000500000|2024-07-03 09:55:00|892.45|884.45|892|884|892.45|884.45|891.6|883.6|50
1720000800000|2024-07-03 10:00:00|891.95|883.95|890.8|882.8|892.15|884.15|890.8|882.8|130
1720001100000|2024-07-03 10:05:00|890.65|882.65|886.65|878.65|890.65|882.65|884.4|876.4|235
1720001400000|2024-07-03 10:10:00|886.6|878.6|886.3|878.3|887.15|879.15|884.45|876.45|236
1720001700000|2024-07-03 10:15:00|886.35|878.35|880.8|872.8|886.45|878.45|880.45|872.45|321
1720002000000|2024-07-03 10:20:00|880.85|872.85|878.75|870.75|882.85|874.85|878.5|870.5|304
1720002300000|2024-07-03 10:25:00|878.8|870.8|879.7|871.7|882.9|874.9|878.75|870.75|294
1720002600000|2024-07-03 10:30:00|879.85|871.85|867.65|859.65|880.15|872.15|861.55|853.55|524
1720002900000|2024-07-03 10:35:00|867.75|859.75|870.55|862.55|870.55|862.55|861.5|853.5|562
1720003200000|2024-07-03 10:40:00|870.75|862.75|872.95|864.95|873|865|869.6|861.6|441
1720003500000|2024-07-03 10:45:00|873.05|865.05|872.9|864.9|874.2|866.2|872|864|312
1720003800000|2024-07-03 10:50:00|872.85|864.85|870.8|862.8|872.85|864.85|869.4|861.4|266
1720004100000|2024-07-03 10:55:00|870.85|862.85|871.85|863.85|872.55|864.55|870.4|862.4|236
1720004400000|2024-07-03 11:00:00|871.8|863.8|867.9|859.9|871.8|863.8|866.9|858.9|193
1720004700000|2024-07-03 11:05:00|867.85|859.85|865.5|857.5|868.65|860.65|865.45|857.45|269
1720005000000|2024-07-03 11:10:00|865.45|857.45|865.9|857.9|866.2|858.2|863.35|855.35|135
1720005300000|2024-07-03 11:15:00|865.95|857.95|866.5|858.5|866.5|858.5|863.95|855.95|266
1720005600000|2024-07-03 11:20:00|866.25|858.25|861.6|853.6|867.75|859.75|861.5|853.5|271
1720005900000|2024-07-03 11:25:00|861.5|853.5|858.95|850.95|861.6|853.6|857|849|332
1720006200000|2024-07-03 11:30:00|858.9|850.9|856.35|848.35|860.75|852.75|855.15|847.15|288
1720006500000|2024-07-03 11:35:00|856.4|848.4|860.25|852.25|860.5|852.5|854.65|846.65|302
1720006800000|2024-07-03 11:40:00|860.3|852.3|860.7|852.7|861.4|853.4|858.85|850.85|148
1720007100000|2024-07-03 11:45:00|860.3|852.3|863.75|855.75|864.8|856.8|860.3|852.3|165
1720007400000|2024-07-03 11:50:00|863.8|855.8|863.9|855.9|866.35|858.35|862.55|854.55|193
1720007700000|2024-07-03 11:55:00|864.05|856.05|864.8|856.8|865.3|857.3|863.55|855.55|99
1720008000000|2024-07-03 12:00:00|864.25|856.25|860.85|852.85|864.25|856.25|860.15|852.15|195
1720008300000|2024-07-03 12:05:00|860.75|852.75|857.45|849.45|860.75|852.75|857.45|849.45|170
1720008600000|2024-07-03 12:10:00|857.5|849.5|856.8|848.8|857.95|849.95|855.4|847.4|330
1720008900000|2024-07-03 12:15:00|856.75|848.75|855.1|847.1|860.1|852.1|854.25|846.25|448
1720009200000|2024-07-03 12:20:00|855.05|847.05|858.25|850.25|858.7|850.7|854.2|846.2|399
1720009500000|2024-07-03 12:25:00|858.15|850.15|856.85|848.85|858.65|850.65|855.25|847.25|329
1720009800000|2024-07-03 12:30:00|856.9|848.9|849.3|841.3|858.15|850.15|848.3|840.3|547
1720010100000|2024-07-03 12:35:00|849.25|841.25|849.8|841.8|852.85|844.85|848.65|840.65|489
1720010400000|2024-07-03 12:40:00|849.9|841.9|852.6|844.6|853.95|845.95|849.9|841.9|329
1720010700000|2024-07-03 12:45:00|852.55|844.55|849.95|841.95|855.5|847.5|849.05|841.05|444
1720011000000|2024-07-03 12:50:00|850.3|842.3|849.45|841.45|851.15|843.15|847.05|839.05|535
1720011300000|2024-07-03 12:55:00|849.35|841.35|851.45|843.45|852.75|844.75|849.25|841.25|397
1720011600000|2024-07-03 13:00:00|851.15|843.15|851.55|843.55|852.15|844.15|850.1|842.1|511
1720011900000|2024-07-03 13:05:00|851.75|843.75|852.3|844.3|852.65|844.65|847.4|839.4|466
1720012200000|2024-07-03 13:10:00|852.35|844.35|856.85|848.85|857.45|849.45|852.15|844.15|417
1720012500000|2024-07-03 13:15:00|857.05|849.05|859|851|862.2|854.2|855.7|847.7|374
1720012800000|2024-07-03 13:20:00|859.15|851.15|861.85|853.85|862.4|854.4|859|851|376
1720013100000|2024-07-03 13:25:00|861.8|853.8|860.35|852.35|863|855|859.85|851.85|251
1720013400000|2024-07-03 13:30:00|860.4|852.4|860.65|852.65|862.65|854.65|859.4|851.4|375
1720013700000|2024-07-03 13:35:00|860.75|852.75|863.55|855.55|863.85|855.85|860.65|852.65|310
1720014000000|2024-07-03 13:40:00|863.5|855.5|863.7|855.7|864.6|856.6|862.5|854.5|297
1720014300000|2024-07-03 13:45:00|863.8|855.8|868.05|860.05|868.2|860.2|863.5|855.5|341
1720014600000|2024-07-03 13:50:00|868.1|860.1|868.65|860.65|869.75|861.75|867.85|859.85|222
1720014900000|2024-07-03 13:55:00|868.6|860.6|870.65|862.65|871.55|863.55|868.45|860.45|188
1720015200000|2024-07-03 14:00:00|870.8|862.8|868.3|860.3|872.2|864.2|867.65|859.65|264
1720015500000|2024-07-03 14:05:00|868.25|860.25|868|860|870.45|862.45|867.15|859.15|220
1720015800000|2024-07-03 14:10:00|867.85|859.85|867.55|859.55|868.8|860.8|867.35|859.35|239
1720016100000|2024-07-03 14:15:00|867.6|859.6|867.15|859.15|868.35|860.35|867.15|859.15|196
1720016400000|2024-07-03 14:20:00|867.1|859.1|868.65|860.65|868.8|860.8|867.1|859.1|146
1720016700000|2024-07-03 14:25:00|868.5|860.5|868.9|860.9|868.9|860.9|867.1|859.1|160
1720017000000|2024-07-03 14:30:00|868.85|860.85|871.75|863.75|871.95|863.95|868.25|860.25|234
1720017300000|2024-07-03 14:35:00|871.65|863.65|870.95|862.95|872.05|864.05|870.75|862.75|211
1720017600000|2024-07-03 14:40:00|870.9|862.9|870.65|862.65|871.45|863.45|869|861|194
1720017900000|2024-07-03 14:45:00|870.7|862.7|870.15|862.15|870.7|862.7|868.7|860.7|239
1720018200000|2024-07-03 14:50:00|870.2|862.2|868.7|860.7|870.35|862.35|868.05|860.05|220
1720018500000|2024-07-03 14:55:00|868.75|860.75|865.6|857.6|869.15|861.15|865.55|857.55|146
1720018800000|2024-07-03 15:00:00|865.55|857.55|861.05|853.05|866.9|858.9|861.05|853.05|264
1720019100000|2024-07-03 15:05:00|861.1|853.1|863.05|855.05|863.55|855.55|860.1|852.1|397
1720019400000|2024-07-03 15:10:00|863|855|865.5|857.5|865.85|857.85|862.95|854.95|294
1720019700000|2024-07-03 15:15:00|865.45|857.45|866.65|858.65|866.65|858.65|864.9|856.9|241
1720020000000|2024-07-03 15:20:00|866.6|858.6|870.85|862.85|870.85|862.85|866.55|858.55|172
1720020300000|2024-07-03 15:25:00|870.9|862.9|869.7|861.7|872.25|864.25|869.65|861.65|230
1720020600000|2024-07-03 15:30:00|869.65|861.65|868.55|860.55|871.2|863.2|868.5|860.5|221
1720020900000|2024-07-03 15:35:00|868.5|860.5|867.55|859.55|869.05|861.05|867.15|859.15|215
1720021200000|2024-07-03 15:40:00|867.5|859.5|867.65|859.65|868.65|860.65|866.7|858.7|159
1720021500000|2024-07-03 15:45:00|867.6|859.6|865.25|857.25|867.85|859.85|864.9|856.9|168
1720021800000|2024-07-03 15:50:00|865.2|857.2|866.95|858.95|866.95|858.95|865|857|161
1720022100000|2024-07-03 15:55:00|866.9|858.9|867.9|859.9|868.35|860.35|866.85|858.85|187
1720022400000|2024-07-03 16:00:00|867.85|859.85|866.7|858.7|869.55|861.55|866.6|858.6|259
1720022700000|2024-07-03 16:05:00|866.75|858.75|864.95|856.95|867.5|859.5|863.85|855.85|271
1720023000000|2024-07-03 16:10:00|865|857|866.95|858.95|868.2|860.2|864.7|856.7|213
1720023300000|2024-07-03 16:15:00|867|859|869.75|861.75|869.75|861.75|866.75|858.75|236
1720023600000|2024-07-03 16:20:00|869.7|861.7|872.15|864.15|872.2|864.2|868.4|860.4|248
1720023900000|2024-07-03 16:25:00|872.1|864.1|874.45|866.45|875.15|867.15|871.25|863.25|189
1720024200000|2024-07-03 16:30:00|874.35|866.35|872.4|864.4|875.3|867.3|871.8|863.8|254
1720024500000|2024-07-03 16:35:00|872.35|864.35|872.9|864.9|873.55|865.55|871.1|863.1|213
1720024800000|2024-07-03 16:40:00|872.75|864.75|870.7|862.7|873.1|865.1|870.3|862.3|220
1720025100000|2024-07-03 16:45:00|870.65|862.65|871.5|863.5|872.7|864.7|869.8|861.8|231
1720025400000|2024-07-03 16:50:00|871.6|863.6|873.05|865.05|873.55|865.55|871.6|863.6|263
1720025700000|2024-07-03 16:55:00|873.1|865.1|874.2|866.2|874.25|866.25|872.6|864.6|206
1720026000000|2024-07-03 17:00:00|874.25|866.25|872.75|864.75|874.6|866.6|872.4|864.4|233
1720026300000|2024-07-03 17:05:00|872.7|864.7|871.6|863.6|873.5|865.5|871.25|863.25|249
1720026600000|2024-07-03 17:10:00|871.55|863.55|871.35|863.35|872.3|864.3|870.65|862.65|119
1720026900000|2024-07-03 17:15:00|871.3|863.3|870.3|862.3|871.4|863.4|869.8|861.8|137
1720027200000|2024-07-03 17:20:00|870.35|862.35|871.35|863.35|871.35|863.35|869.9|861.9|157
1720027500000|2024-07-03 17:25:00|871.3|863.3|871.05|863.05|872.2|864.2|870.75|862.75|176
1720027800000|2024-07-03 17:30:00|871|863|870.3|862.3|871.05|863.05|869.35|861.35|188
1720028100000|2024-07-03 17:35:00|870.35|862.35|870.65|862.65|871.75|863.75|870.15|862.15|194
1720028400000|2024-07-03 17:40:00|870.6|862.6|868.6|860.6|870.8|862.8|868.6|860.6|194
1720028700000|2024-07-03 17:45:00|868.55|860.55|865.95|857.95|868.6|860.6|865.05|857.05|321
1720029000000|2024-07-03 17:50:00|866|858|865.7|857.7|866.55|858.55|865.3|857.3|252
1720029300000|2024-07-03 17:55:00|865.75|857.75|867.85|859.85|867.85|859.85|865.55|857.55|168
1720029600000|2024-07-03 18:00:00|867.8|859.8|864.3|856.3|868.95|860.95|864.15|856.15|326
1720029900000|2024-07-03 18:05:00|864.25|856.25|866.45|858.45|867.55|859.55|864.15|856.15|222
1720030200000|2024-07-03 18:10:00|866.5|858.5|866|858|866.95|858.95|865|857|130
1720030500000|2024-07-03 18:15:00|865.95|857.95|865.8|857.8|867.5|859.5|864.85|856.85|191
1720030800000|2024-07-03 18:20:00|865.75|857.75|868|860|868|860|865.75|857.75|126
1720031100000|2024-07-03 18:25:00|867.95|859.95|869.75|861.75|869.75|861.75|867.4|859.4|135
1720031400000|2024-07-03 18:30:00|869.7|861.7|870.95|862.95|870.95|862.95|869.15|861.15|114
1720031700000|2024-07-03 18:35:00|870.9|862.9|870.2|862.2|871.1|863.1|870.05|862.05|153
1720032000000|2024-07-03 18:40:00|870.15|862.15|869.6|861.6|870.4|862.4|868.5|860.5|121
1720032300000|2024-07-03 18:45:00|869.55|861.55|860.75|852.75|869.55|861.55|860.45|852.45|214
1720032600000|2024-07-03 18:50:00|860.8|852.8|859.4|851.4|860.8|852.8|858.6|850.6|223
1720032900000|2024-07-03 18:55:00|859.45|851.45|862|854|862.05|854.05|859.4|851.4|61
1720033200000|2024-07-03 19:00:00|861.9|853.9|855.75|847.75|862|854|855.75|847.75|299
1720033500000|2024-07-03 19:05:00|855.65|847.65|858.25|850.25|859.25|851.25|855.55|847.55|359
1720033800000|2024-07-03 19:10:00|858.2|850.2|858.6|850.6|861.8|853.8|857.55|849.55|395
1720034100000|2024-07-03 19:15:00|858.7|850.7|857.3|849.3|859.6|851.6|856.25|848.25|443
1720034400000|2024-07-03 19:20:00|857.35|849.35|854.85|846.85|857.5|849.5|851.55|843.55|439
1720034700000|2024-07-03 19:25:00|854.8|846.8|856.65|848.65|856.9|848.9|854.45|846.45|383
1720035000000|2024-07-03 19:30:00|856.9|848.9|856.75|848.75|857.35|849.35|855.4|847.4|235
1720035300000|2024-07-03 19:35:00|857|849|855.85|847.85|857.7|849.7|855.75|847.75|182
1720035600000|2024-07-03 19:40:00|855.65|847.65|857.1|849.1|858.5|850.5|855.05|847.05|89
1720035900000|2024-07-03 19:45:00|857|849|855.85|847.85|857.05|849.05|855.85|847.85|28
1720036200000|2024-07-03 19:50:00|853.8|845.8|851.7|843.7|853.8|845.8|850.5|842.5|309
1720036500000|2024-07-03 19:55:00|851.75|843.75|851|843|852.15|844.15|849.5|841.5|291
1720036800000|2024-07-03 20:00:00|850.9|842.9|853.2|845.2|854.35|846.35|850.7|842.7|432
1720037100000|2024-07-03 20:05:00|853.15|845.15|855.4|847.4|855.5|847.5|852.35|844.35|327
1720037400000|2024-07-03 20:10:00|855.45|847.45|853.2|845.2|855.5|847.5|853.1|845.1|195
1720037700000|2024-07-03 20:15:00|853.25|845.25|853.6|845.6|855.2|847.2|852.1|844.1|195
1720038000000|2024-07-03 20:20:00|853.4|845.4|850.8|842.8|854.35|846.35|850.8|842.8|162
1720038300000|2024-07-03 20:25:00|850.75|842.75|850.6|842.6|850.9|842.9|849.25|841.25|115
1720038600000|2024-07-03 20:30:00|850.55|842.55|849.3|841.3|851.1|843.1|849.25|841.25|150
1720038900000|2024-07-03 20:35:00|849.45|841.45|850.9|842.9|851.75|843.75|849.45|841.45|100
1720039200000|2024-07-03 20:40:00|850.8|842.8|850.9|842.9|851.05|843.05|849.3|841.3|119
1720039500000|2024-07-03 20:45:00|850.85|842.85|849.05|841.05|851.85|843.85|849|841|201
1720039800000|2024-07-03 20:50:00|849.15|841.15|847.9|839.9|849.2|841.2|847.55|839.55|151
1720040100000|2024-07-03 20:55:00|847.85|839.85|845.76|837.76|847.85|839.85|844.25|836.25|330
1720040400000|2024-07-03 21:00:00|845.8|837.8|848.22|840.22|849.28|841.28|845.55|837.55|840
1720040700000|2024-07-03 21:05:00|848.19|840.19|852.25|844.25|852.36|844.36|848.19|840.19|569
1720041000000|2024-07-03 21:10:00|852.16|844.16|851.34|843.34|853.28|845.28|850.78|842.78|487
1720041300000|2024-07-03 21:15:00|851.36|843.36|848.32|840.32|851.36|843.36|848.17|840.17|614
1720041600000|2024-07-03 21:20:00|848.28|840.28|848.58|840.58|848.58|840.58|847.07|839.07|261
1720041900000|2024-07-03 21:25:00|848.55|840.55|848.61|840.61|849.57|841.57|848.37|840.37|165
1720042200000|2024-07-03 21:30:00|848.6|840.6|850.51|842.51|850.51|842.51|848.32|840.32|248
1720042500000|2024-07-03 21:35:00|850.64|842.64|851.91|843.91|852.28|844.28|850.25|842.25|190
1720042800000|2024-07-03 21:40:00|851.87|843.87|852.99|844.99|853.06|845.06|851.48|843.48|169
1720043100000|2024-07-03 21:45:00|853.02|845.02|855.92|847.92|855.92|847.92|853.02|845.02|204
1720043400000|2024-07-03 21:50:00|855.96|847.96|857.71|849.71|857.71|849.71|855.92|847.92|76
1720043700000|2024-07-03 21:55:00|857.83|849.83|858.6|850.6|859.49|851.49|857.83|849.83|158
1720044000000|2024-07-03 22:00:00|858.5|850.5|859.6|851.6|860.9|852.9|857.35|849.35|143
1720044300000|2024-07-03 22:05:00|859.55|851.55|858.25|850.25|859.55|851.55|858.25|850.25|76
1720044600000|2024-07-03 22:10:00|858|850|858.05|850.05|859.5|851.5|857|849|111
1720044900000|2024-07-03 22:15:00|858|850|855.75|847.75|858.3|850.3|855.65|847.65|124
1720045200000|2024-07-03 22:20:00|855.8|847.8|854|846|855.9|847.9|851.75|843.75|197
1720045500000|2024-07-03 22:25:00|854.15|846.15|853.15|845.15|854.2|846.2|852.85|844.85|140
1720045800000|2024-07-03 22:30:00|853.2|845.2|853.7|845.7|853.7|845.7|853.05|845.05|37
1720046100000|2024-07-03 22:35:00|853.65|845.65|853.7|845.7|853.7|845.7|853.3|845.3|17
1720046400000|2024-07-03 22:40:00|853.75|845.75|854.3|846.3|854.3|846.3|853.65|845.65|11
1720046700000|2024-07-03 22:45:00|854.7|846.7|856.4|848.4|856.4|848.4|854.7|846.7|55
1720047000000|2024-07-03 22:50:00|856.35|848.35|856.35|848.35|856.65|848.65|855.6|847.6|111
1720047300000|2024-07-03 22:55:00|856.45|848.45|855.85|847.85|856.55|848.55|855.45|847.45|105
1720047600000|2024-07-03 23:00:00|855.75|847.75|852.9|844.9|855.75|847.75|852.85|844.85|155
1720047900000|2024-07-03 23:05:00|852.95|844.95|854.3|846.3|854.3|846.3|852.55|844.55|156
1720048200000|2024-07-03 23:10:00|854.4|846.4|856.8|848.8|856.8|848.8|854.4|846.4|75
1720048500000|2024-07-03 23:15:00|856.75|848.75|856.65|848.65|858.15|850.15|856.3|848.3|63
1720048800000|2024-07-03 23:20:00|856.6|848.6|856.15|848.15|856.6|848.6|855.9|847.9|74
1720049100000|2024-07-03 23:25:00|856|848|856.35|848.35|857.15|849.15|855.95|847.95|59
1720049400000|2024-07-03 23:30:00|856.4|848.4|856.65|848.65|856.65|848.65|855.55|847.55|74
1720049700000|2024-07-03 23:35:00|856.7|848.7|857.15|849.15|857.7|849.7|856.6|848.6|50
1720050000000|2024-07-03 23:40:00|857.25|849.25|857.55|849.55|857.9|849.9|857|849|51
1720050300000|2024-07-03 23:45:00|857.6|849.6|857.25|849.25|857.7|849.7|856.5|848.5|64
1720050600000|2024-07-03 23:50:00|857.2|849.2|856.9|848.9|857.2|849.2|856.05|848.05|56
1720050900000|2024-07-03 23:55:00|856.85|848.85|856.15|848.15|857.05|849.05|855.95|847.95|89
1720051200000|2024-07-04 00:00:00|856.25|848.25|858.05|850.05|858.05|850.05|856.1|848.1|87
1720051500000|2024-07-04 00:05:00|858|850|860|852|860|852|857.65|849.65|60
1720051800000|2024-07-04 00:10:00|859.95|851.95|860.15|852.15|860.35|852.35|859.15|851.15|101
1720052100000|2024-07-04 00:15:00|860.1|852.1|861.05|853.05|861.1|853.1|859.3|851.3|141
1720052400000|2024-07-04 00:20:00|861|853|860.75|852.75|862.25|854.25|860.6|852.6|132
1720052700000|2024-07-04 00:25:00|860.7|852.7|858.15|850.15|860.7|852.7|858.05|850.05|136
1720053000000|2024-07-04 00:30:00|858.1|850.1|859.4|851.4|859.45|851.45|856.85|848.85|97
1720053300000|2024-07-04 00:35:00|859.35|851.35|859.3|851.3|861.2|853.2|859.2|851.2|151
1720053600000|2024-07-04 00:40:00|859.25|851.25|859.7|851.7|861.05|853.05|859.05|851.05|114
1720053900000|2024-07-04 00:45:00|859.8|851.8|857|849|860.1|852.1|856.95|848.95|157
1720054200000|2024-07-04 00:50:00|856.95|848.95|854.75|846.75|856.95|848.95|854.5|846.5|111
1720054500000|2024-07-04 00:55:00|854.7|846.7|853.3|845.3|854.7|846.7|853.25|845.25|116
1720054800000|2024-07-04 01:00:00|853.05|845.05|854.45|846.45|854.45|846.45|852.5|844.5|191
1720055100000|2024-07-04 01:05:00|854.4|846.4|847.45|839.45|854.4|846.4|847.45|839.45|214
1720055400000|2024-07-04 01:10:00|847.4|839.4|842.85|834.85|848|840|842.8|834.8|341
1720055700000|2024-07-04 01:15:00|843.1|835.1|839.65|831.65|844.55|836.55|836.75|828.75|476
1720056000000|2024-07-04 01:20:00|839.7|831.7|843.05|835.05|843.2|835.2|837.75|829.75|595
1720056300000|2024-07-04 01:25:00|843.1|835.1|842.85|834.85|845.55|837.55|840.9|832.9|483
1720056600000|2024-07-04 01:30:00|842.8|834.8|829.9|821.9|842.8|834.8|829.35|821.35|554
1720056900000|2024-07-04 01:35:00|830.1|822.1|830.55|822.55|833|825|825.55|817.55|568
1720057200000|2024-07-04 01:40:00|830.45|822.45|827.65|819.65|831.3|823.3|819.6|811.6|448
1720057500000|2024-07-04 01:45:00|827.8|819.8|822.05|814.05|828.55|820.55|822.05|814.05|712
1720057800000|2024-07-04 01:50:00|822.25|814.25|818|810|822.4|814.4|816.85|808.85|365
1720058100000|2024-07-04 01:55:00|818.05|810.05|817.55|809.55|820.55|812.55|812|804|737
1720058400000|2024-07-04 02:00:00|817.35|809.35|820.25|812.25|820.65|812.65|804.2|796.2|722
1720058700000|2024-07-04 02:05:00|820.05|812.05|817.1|809.1|825.15|817.15|816.5|808.5|527
1720059000000|2024-07-04 02:10:00|817.05|809.05|822.3|814.3|823.15|815.15|816.7|808.7|510
1720059300000|2024-07-04 02:15:00|822.25|814.25|825.55|817.55|825.8|817.8|822.25|814.25|366
1720059600000|2024-07-04 02:20:00|825.6|817.6|827.65|819.65|827.7|819.7|824.5|816.5|238
1720059900000|2024-07-04 02:25:00|827.6|819.6|831.85|823.85|831.9|823.9|827.05|819.05|391
1720060200000|2024-07-04 02:30:00|831.9|823.9|831.7|823.7|832.25|824.25|829.75|821.75|303
1720060500000|2024-07-04 02:35:00|831.75|823.75|834.15|826.15|834.7|826.7|831.55|823.55|269
1720060800000|2024-07-04 02:40:00|834.2|826.2|833|825|834.25|826.25|831.45|823.45|177
1720061100000|2024-07-04 02:45:00|833.25|825.25|834.6|826.6|835.55|827.55|832.2|824.2|287
1720061400000|2024-07-04 02:50:00|834.5|826.5|835.8|827.8|835.85|827.85|833.9|825.9|224
1720061700000|2024-07-04 02:55:00|835.85|827.85|835.9|827.9|836.95|828.95|834.85|826.85|294
1720062000000|2024-07-04 03:00:00|835.85|827.85|834.6|826.6|836.1|828.1|833.35|825.35|271
1720062300000|2024-07-04 03:05:00|834.55|826.55|834.55|826.55|835.35|827.35|834.1|826.1|178
1720062600000|2024-07-04 03:10:00|834.5|826.5|833.1|825.1|835.6|827.6|833.1|825.1|151
1720062900000|2024-07-04 03:15:00|833.15|825.15|830.2|822.2|833.25|825.25|829.7|821.7|161
1720063200000|2024-07-04 03:20:00|830.1|822.1|832.2|824.2|832.2|824.2|828.8|820.8|131
1720063500000|2024-07-04 03:25:00|832.15|824.15|832.3|824.3|833.15|825.15|830.9|822.9|146
1720063800000|2024-07-04 03:30:00|832.35|824.35|833.3|825.3|835.05|827.05|831.2|823.2|210
1720064100000|2024-07-04 03:35:00|833.05|825.05|835.7|827.7|836.2|828.2|832.9|824.9|205
1720064400000|2024-07-04 03:40:00|835.75|827.75|832.95|824.95|835.75|827.75|832.9|824.9|184
1720064700000|2024-07-04 03:45:00|832.9|824.9|833.55|825.55|833.9|825.9|832|824|244
1720065000000|2024-07-04 03:50:00|833.6|825.6|833.55|825.55|834.25|826.25|832.45|824.45|196
1720065300000|2024-07-04 03:55:00|833.5|825.5|833.35|825.35|834.4|826.4|833.15|825.15|65
1720065600000|2024-07-04 04:00:00|833.15|825.15|834.2|826.2|834.25|826.25|832.55|824.55|128
1720065900000|2024-07-04 04:05:00|834.15|826.15|833.4|825.4|834.15|826.15|833|825|99
1720066200000|2024-07-04 04:10:00|833.35|825.35|835.55|827.55|835.55|827.55|832.4|824.4|111
1720066500000|2024-07-04 04:15:00|835.5|827.5|836.15|828.15|837.35|829.35|835.25|827.25|105
1720066800000|2024-07-04 04:20:00|836.4|828.4|834.1|826.1|837.1|829.1|833.65|825.65|228
1720067100000|2024-07-04 04:25:00|834.05|826.05|831.9|823.9|834.3|826.3|831.9|823.9|160
1720067400000|2024-07-04 04:30:00|831.65|823.65|833.35|825.35|833.35|825.35|831.5|823.5|174
1720067700000|2024-07-04 04:35:00|833.45|825.45|833.5|825.5|833.55|825.55|832|824|149
1720068000000|2024-07-04 04:40:00|833.45|825.45|832.75|824.75|834.45|826.45|832.3|824.3|144
1720068300000|2024-07-04 04:45:00|832.6|824.6|832.7|824.7|833.55|825.55|832.15|824.15|142
1720068600000|2024-07-04 04:50:00|832.65|824.65|832.9|824.9|834.45|826.45|832.65|824.65|149
1720068900000|2024-07-04 04:55:00|832.85|824.85|831.95|823.95|833.55|825.55|831.8|823.8|100
1720069200000|2024-07-04 05:00:00|832.05|824.05|831.25|823.25|832.95|824.95|830.55|822.55|76
1720069500000|2024-07-04 05:05:00|831.2|823.2|829.7|821.7|831.35|823.35|829.6|821.6|69
1720069800000|2024-07-04 05:10:00|829.65|821.65|829.35|821.35|829.8|821.8|828.75|820.75|75
1720070100000|2024-07-04 05:15:00|829.25|821.25|828.75|820.75|829.55|821.55|828.45|820.45|79
1720070400000|2024-07-04 05:20:00|828.7|820.7|827.3|819.3|828.75|820.75|826.45|818.45|63
1720070700000|2024-07-04 05:25:00|827.25|819.25|826.9|818.9|828.25|820.25|826.9|818.9|70
1720071000000|2024-07-04 05:30:00|827.05|819.05|828.35|820.35|828.55|820.55|826.75|818.75|73
1720071300000|2024-07-04 05:35:00|828.3|820.3|826.45|818.45|828.3|820.3|825.95|817.95|98
1720071600000|2024-07-04 05:40:00|826.5|818.5|826.1|818.1|827.55|819.55|826.05|818.05|98
1720071900000|2024-07-04 05:45:00|826.05|818.05|826.85|818.85|826.85|818.85|825.05|817.05|73
1720072200000|2024-07-04 05:50:00|826.8|818.8|826.05|818.05|827.45|819.45|825.95|817.95|65
1720072500000|2024-07-04 05:55:00|826.1|818.1|826.45|818.45|826.85|818.85|825.7|817.7|77
1720072800000|2024-07-04 06:00:00|826.4|818.4|827.75|819.75|827.95|819.95|826|818|98
1720073100000|2024-07-04 06:05:00|827.8|819.8|826.35|818.35|827.85|819.85|825.65|817.65|121
1720073400000|2024-07-04 06:10:00|826.55|818.55|825.95|817.95|826.8|818.8|825.8|817.8|112
1720073700000|2024-07-04 06:15:00|826.35|818.35|824.25|816.25|826.35|818.35|823.35|815.35|192
1720074000000|2024-07-04 06:20:00|824.2|816.2|823.05|815.05|825.15|817.15|823.05|815.05|194
1720074300000|2024-07-04 06:25:00|822.85|814.85|821.9|813.9|823.5|815.5|820.7|812.7|201
1720074600000|2024-07-04 06:30:00|822.2|814.2|821.85|813.85|823.4|815.4|819.9|811.9|430
1720074900000|2024-07-04 06:35:00|821.9|813.9|824.05|816.05|827.65|819.65|821.85|813.85|361
1720075200000|2024-07-04 06:40:00|824.15|816.15|825.55|817.55|826.85|818.85|823.8|815.8|343
1720075500000|2024-07-04 06:45:00|825.45|817.45|823.9|815.9|826.4|818.4|823.75|815.75|290
1720075800000|2024-07-04 06:50:00|823.8|815.8|823.95|815.95|824.9|816.9|823.4|815.4|284
1720076100000|2024-07-04 06:55:00|824|816|822.35|814.35|824.3|816.3|822.15|814.15|164
1720076400000|2024-07-04 07:00:00|822.4|814.4|821.9|813.9|823.55|815.55|821.3|813.3|222
1720076700000|2024-07-04 07:05:00|821.85|813.85|819.95|811.95|822.65|814.65|819.9|811.9|146
1720077000000|2024-07-04 07:10:00|819.9|811.9|817.4|809.4|820.9|812.9|817.35|809.35|272
1720077300000|2024-07-04 07:15:00|817.35|809.35|813.6|805.6|818.85|810.85|813.35|805.35|341
1720077600000|2024-07-04 07:20:00|813.4|805.4|813.55|805.55|815.3|807.3|813|805|379
1720077900000|2024-07-04 07:25:00|813.6|805.6|814.15|806.15|814.7|806.7|812.85|804.85|381
1720078200000|2024-07-04 07:30:00|814.1|806.1|815.9|807.9|816.8|808.8|813.7|805.7|448
1720078500000|2024-07-04 07:35:00|815.95|807.95|816.25|808.25|818.15|810.15|814.45|806.45|390
1720078800000|2024-07-04 07:40:00|816.3|808.3|814.75|806.75|816.95|808.95|814.45|806.45|237
1720079100000|2024-07-04 07:45:00|814.7|806.7|813.35|805.35|816.3|808.3|813.3|805.3|396
1720079400000|2024-07-04 07:50:00|813.3|805.3|810.3|802.3|813.55|805.55|810.15|802.15|387
1720079700000|2024-07-04 07:55:00|810.25|802.25|811.95|803.95|812|804|809.6|801.6|458
1720080000000|2024-07-04 08:00:00|811.85|803.85|814.85|806.85|814.85|806.85|810.45|802.45|511
1720080300000|2024-07-04 08:05:00|814.75|806.75|812.75|804.75|815.35|807.35|812.65|804.65|292
1720080600000|2024-07-04 08:10:00|813|805|815.2|807.2|815.25|807.25|812.95|804.95|342
1720080900000|2024-07-04 08:15:00|815.25|807.25|812.95|804.95|815.25|807.25|812.65|804.65|389
1720081200000|2024-07-04 08:20:00|813.1|805.1|813.85|805.85|814.15|806.15|812.85|804.85|288
1720081500000|2024-07-04 08:25:00|813.75|805.75|812.7|804.7|815.25|807.25|812.6|804.6|262
1720081800000|2024-07-04 08:30:00|812.8|804.8|810.4|802.4|813.75|805.75|810.3|802.3|375
1720082100000|2024-07-04 08:35:00|810.2|802.2|806.65|798.65|810.8|802.8|806.65|798.65|311
1720082400000|2024-07-04 08:40:00|806.6|798.6|810.65|802.65|812.85|804.85|799.4|791.4|699
1720082700000|2024-07-04 08:45:00|810.7|802.7|811|803|813.9|805.9|809.6|801.6|476
1720083000000|2024-07-04 08:50:00|810.9|802.9|810.5|802.5|812.4|804.4|809.95|801.95|292
1720083300000|2024-07-04 08:55:00|810.55|802.55|812.8|804.8|813.4|805.4|810.5|802.5|330
1720083600000|2024-07-04 09:00:00|812.75|804.75|807.3|799.3|813.75|805.75|807.1|799.1|377
1720083900000|2024-07-04 09:05:00|807.5|799.5|803.85|795.85|808.35|800.35|803.55|795.55|515
1720084200000|2024-07-04 09:10:00|803.9|795.9|806.8|798.8|807.05|799.05|800.75|792.75|600
1720084500000|2024-07-04 09:15:00|806.7|798.7|802.15|794.15|806.85|798.85|802.15|794.15|593
1720084800000|2024-07-04 09:20:00|802.2|794.2|808.35|800.35|809.15|801.15|802.2|794.2|523
1720085100000|2024-07-04 09:25:00|808.25|800.25|807.55|799.55|808.8|800.8|806.45|798.45|336
1720085400000|2024-07-04 09:30:00|807.6|799.6|810.85|802.85|811.35|803.35|807.05|799.05|366
1720085700000|2024-07-04 09:35:00|810.8|802.8|812.4|804.4|812.85|804.85|810.7|802.7|320
1720086000000|2024-07-04 09:40:00|812.45|804.45|813.4|805.4|815.9|807.9|812.05|804.05|380
1720086300000|2024-07-04 09:45:00|813.35|805.35|813.55|805.55|815.35|807.35|812.9|804.9|323
1720086600000|2024-07-04 09:50:00|813.45|805.45|813|805|814.75|806.75|812.8|804.8|243
1720086900000|2024-07-04 09:55:00|813.05|805.05|810.45|802.45|813.45|805.45|810.45|802.45|227
1720087200000|2024-07-04 10:00:00|810.4|802.4|806.35|798.35|811.25|803.25|806.25|798.25|287
1720087500000|2024-07-04 10:05:00|806.3|798.3|804.5|796.5|806.55|798.55|803.05|795.05|312
1720087800000|2024-07-04 10:10:00|804.45|796.45|805.85|797.85|806.4|798.4|804.15|796.15|324
1720088100000|2024-07-04 10:15:00|805.9|797.9|804.4|796.4|806.55|798.55|804.3|796.3|405
1720088400000|2024-07-04 10:20:00|804.45|796.45|806.1|798.1|806.5|798.5|803.15|795.15|407
1720088700000|2024-07-04 10:25:00|806|798|808.15|800.15|809.3|801.3|805.3|797.3|198
1720089000000|2024-07-04 10:30:00|808.1|800.1|806.2|798.2|808.5|800.5|805.4|797.4|281
1720089300000|2024-07-04 10:35:00|806.3|798.3|808.5|800.5|809.55|801.55|806.25|798.25|276
1720089600000|2024-07-04 10:40:00|808.45|800.45|813.6|805.6|813.75|805.75|808.05|800.05|277
1720089900000|2024-07-04 10:45:00|813.65|805.65|813.15|805.15|813.9|805.9|811.55|803.55|341
1720090200000|2024-07-04 10:50:00|813.1|805.1|815.9|807.9|816.05|808.05|813.05|805.05|292
1720090500000|2024-07-04 10:55:00|816.05|808.05|815.3|807.3|816.05|808.05|813.95|805.95|140
1720090800000|2024-07-04 11:00:00|815.25|807.25|813.15|805.15|815.55|807.55|813.15|805.15|223
1720091100000|2024-07-04 11:05:00|813.55|805.55|815.05|807.05|815.75|807.75|813.25|805.25|158
1720091400000|2024-07-04 11:10:00|815|807|815.05|807.05|816.25|808.25|814.5|806.5|159
1720091700000|2024-07-04 11:15:00|814.8|806.8|811.85|803.85|815.3|807.3|811.75|803.75|161
1720092000000|2024-07-04 11:20:00|811.75|803.75|810.65|802.65|812|804|810.65|802.65|70
1720092300000|2024-07-04 11:25:00|810.55|802.55|810.55|802.55|811.25|803.25|809.35|801.35|90
1720092600000|2024-07-04 11:30:00|810.5|802.5|808.45|800.45|810.7|802.7|808.35|800.35|90
1720092900000|2024-07-04 11:35:00|808.5|800.5|810.9|802.9|810.9|802.9|808.5|800.5|111
1720093200000|2024-07-04 11:40:00|810.85|802.85|810.55|802.55|812|804|810.1|802.1|137
1720093500000|2024-07-04 11:45:00|810.6|802.6|809.95|801.95|811.3|803.3|809.5|801.5|92
1720093800000|2024-07-04 11:50:00|810|802|809.85|801.85|810.95|802.95|809.15|801.15|102
1720094100000|2024-07-04 11:55:00|809.9|801.9|809.95|801.95|810.35|802.35|809.2|801.2|100
1720094400000|2024-07-04 12:00:00|809.9|801.9|807.85|799.85|810.2|802.2|807.85|799.85|76
1720095000000|2024-07-04 12:10:00|806.7|798.7|807.2|799.2|807.65|799.65|806.15|798.15|148
1720095300000|2024-07-04 12:15:00|807.25|799.25|805.7|797.7|807.3|799.3|805.2|797.2|170
1720095600000|2024-07-04 12:20:00|805.75|797.75|803.15|795.15|806.05|798.05|803.15|795.15|191
1720095900000|2024-07-04 12:25:00|803.05|795.05|806.05|798.05|806.05|798.05|802.35|794.35|273
1720096200000|2024-07-04 12:30:00|806.1|798.1|808.3|800.3|808.35|800.35|805.3|797.3|282
1720096500000|2024-07-04 12:35:00|808.5|800.5|805.1|797.1|809.55|801.55|805.05|797.05|303
1720096800000|2024-07-04 12:40:00|805.05|797.05|802.25|794.25|805.15|797.15|801.6|793.6|248
1720097100000|2024-07-04 12:45:00|802.3|794.3|800.65|792.65|802.3|794.3|799.8|791.8|261
1720097400000|2024-07-04 12:50:00|800.7|792.7|796.1|788.1|801.2|793.2|796.1|788.1|303
1720097700000|2024-07-04 12:55:00|796.25|788.25|795.05|787.05|798.45|790.45|794.8|786.8|283
1720098000000|2024-07-04 13:00:00|795.1|787.1|792.75|784.75|796|788|792.35|784.35|433
1720098300000|2024-07-04 13:05:00|792.7|784.7|793.25|785.25|793.25|785.25|788.4|780.4|460
1720098600000|2024-07-04 13:10:00|793.2|785.2|793.4|785.4|796.4|788.4|792.65|784.65|426
1720098900000|2024-07-04 13:15:00|793.35|785.35|788.7|780.7|794.4|786.4|787.45|779.45|436
1720099200000|2024-07-04 13:20:00|788.8|780.8|787.95|779.95|793.1|785.1|787.5|779.5|567
1720099500000|2024-07-04 13:25:00|787.9|779.9|782.2|774.2|788.45|780.45|779.45|771.45|580
1720099800000|2024-07-04 13:30:00|782.25|774.25|784.25|776.25|786.75|778.75|781.45|773.45|629
1720100100000|2024-07-04 13:35:00|784.2|776.2|782.3|774.3|785.7|777.7|781.7|773.7|601
1720100400000|2024-07-04 13:40:00|782.2|774.2|784.5|776.5|786|778|782.2|774.2|463
1720100700000|2024-07-04 13:45:00|784.55|776.55|787.8|779.8|787.85|779.85|784.3|776.3|152
1720101300000|2024-07-04 13:55:00|796.6|788.6|797.1|789.1|797.45|789.45|795.5|787.5|210
1720101600000|2024-07-04 14:00:00|797.3|789.3|796.2|788.2|799.9|791.9|796.2|788.2|430
1720101900000|2024-07-04 14:05:00|796.15|788.15|795.2|787.2|797.9|789.9|794.95|786.95|257
1720102200000|2024-07-04 14:10:00|795.3|787.3|795.6|787.6|796.45|788.45|793.55|785.55|180
1720102500000|2024-07-04 14:15:00|795.45|787.45|797.15|789.15|798.5|790.5|795.3|787.3|150
1720102800000|2024-07-04 14:20:00|797.25|789.25|795.05|787.05|799.35|791.35|794.25|786.25|213
1720103100000|2024-07-04 14:25:00|795.15|787.15|795|787|796.9|788.9|792.9|784.9|266
1720103400000|2024-07-04 14:30:00|795.05|787.05|793.65|785.65|796.1|788.1|792.75|784.75|301
1720103700000|2024-07-04 14:35:00|793.75|785.75|798.55|790.55|800.3|792.3|793.75|785.75|313
1720104000000|2024-07-04 14:40:00|798.5|790.5|798.25|790.25|801.95|793.95|797.55|789.55|289
1720104300000|2024-07-04 14:45:00|798.3|790.3|801.35|793.35|801.35|793.35|797.4|789.4|235
1720104600000|2024-07-04 14:50:00|801.3|793.3|802.1|794.1|803.1|795.1|799.3|791.3|188
1720104900000|2024-07-04 14:55:00|801.8|793.8|801.25|793.25|802.55|794.55|800.9|792.9|180
1720105200000|2024-07-04 15:00:00|801.1|793.1|797.65|789.65|802.25|794.25|797.65|789.65|200
1720105500000|2024-07-04 15:05:00|797.9|789.9|798.85|790.85|800.3|792.3|796.95|788.95|227
1720105800000|2024-07-04 15:10:00|798.8|790.8|799.9|791.9|800.05|792.05|796.7|788.7|185
1720106100000|2024-07-04 15:15:00|799.8|791.8|796.35|788.35|799.8|791.8|796.1|788.1|187
1720106400000|2024-07-04 15:20:00|796.15|788.15|795.1|787.1|796.65|788.65|794.65|786.65|190
1720106700000|2024-07-04 15:25:00|795.15|787.15|798.05|790.05|798.05|790.05|795.15|787.15|166
1720107000000|2024-07-04 15:30:00|798|790|798.9|790.9|799.4|791.4|797.5|789.5|282
1720107300000|2024-07-04 15:35:00|798.85|790.85|800.05|792.05|800.05|792.05|798.05|790.05|240
1720107600000|2024-07-04 15:40:00|800|792|805.1|797.1|805.35|797.35|799.85|791.85|150
1720107900000|2024-07-04 15:45:00|805.05|797.05|805.85|797.85|806.2|798.2|804.1|796.1|361
1720108200000|2024-07-04 15:50:00|805.8|797.8|808.85|800.85|809.3|801.3|804.8|796.8|378
1720108500000|2024-07-04 15:55:00|808.9|800.9|807.65|799.65|809.15|801.15|807.1|799.1|364
1720108800000|2024-07-04 16:00:00|807.6|799.6|807.2|799.2|807.6|799.6|805.05|797.05|401
1720109100000|2024-07-04 16:05:00|807.3|799.3|804.4|796.4|807.65|799.65|803.75|795.75|272
1720109400000|2024-07-04 16:10:00|804.45|796.45|802.35|794.35|804.85|796.85|802.3|794.3|211
1720109700000|2024-07-04 16:15:00|802.4|794.4|803.95|795.95|804.6|796.6|802|794|177
1720110000000|2024-07-04 16:20:00|803.85|795.85|802.7|794.7|804.45|796.45|801.25|793.25|178
1720110300000|2024-07-04 16:25:00|802.8|794.8|800.75|792.75|803.45|795.45|800.75|792.75|130
1720110600000|2024-07-04 16:30:00|800.45|792.45|796.95|788.95|800.45|792.45|796.3|788.3|212
1720110900000|2024-07-04 16:35:00|796.9|788.9|799.8|791.8|799.8|791.8|796.75|788.75|192
1720111200000|2024-07-04 16:40:00|799.9|791.9|799.1|791.1|801.8|793.8|798.4|790.4|205
1720111500000|2024-07-04 16:45:00|799.05|791.05|797.75|789.75|799.05|791.05|795.85|787.85|191
1720111800000|2024-07-04 16:50:00|797.65|789.65|799.3|791.3|800.05|792.05|797.35|789.35|206
1720112100000|2024-07-04 16:55:00|799.45|791.45|801.1|793.1|802.7|794.7|799.4|791.4|328
1720112400000|2024-07-04 17:00:00|801.05|793.05|800.15|792.15|802.7|794.7|799.65|791.65|261
1720112700000|2024-07-04 17:05:00|800.1|792.1|800.5|792.5|800.5|792.5|799.5|791.5|28
1720113000000|2024-07-04 17:10:00|800.45|792.45|801.4|793.4|802.3|794.3|800.05|792.05|113
1720113300000|2024-07-04 17:15:00|801.5|793.5|801.15|793.15|802.2|794.2|800.45|792.45|156
1720113600000|2024-07-04 17:20:00|801.25|793.25|799.75|791.75|801.25|793.25|799.55|791.55|135
1720113900000|2024-07-04 17:25:00|799.65|791.65|801.05|793.05|802.1|794.1|798.9|790.9|148
1720114200000|2024-07-04 17:30:00|800.95|792.95|799.35|791.35|801.3|793.3|798.7|790.7|164
1720114500000|2024-07-04 17:35:00|799.25|791.25|797.55|789.55|800.5|792.5|797.45|789.45|157
1720114800000|2024-07-04 17:40:00|797.5|789.5|798.25|790.25|799.05|791.05|797.45|789.45|128
1720115100000|2024-07-04 17:45:00|798.2|790.2|798.8|790.8|799.2|791.2|797.65|789.65|138
1720115400000|2024-07-04 17:50:00|798.85|790.85|799.5|791.5|800.4|792.4|798.25|790.25|118
1720115700000|2024-07-04 17:55:00|799.55|791.55|801.4|793.4|801.85|793.85|799.55|791.55|144
1720116000000|2024-07-04 18:00:00|801.3|793.3|800.7|792.7|801.3|793.3|799.85|791.85|155
1720116300000|2024-07-04 18:05:00|800.75|792.75|797.8|789.8|800.75|792.75|797.6|789.6|218
1720116600000|2024-07-04 18:10:00|797.7|789.7|795.35|787.35|797.75|789.75|794.75|786.75|212
1720116900000|2024-07-04 18:15:00|795.3|787.3|794.8|786.8|795.9|787.9|793.45|785.45|260
1720117200000|2024-07-04 18:20:00|794.9|786.9|792.95|784.95|795.8|787.8|792.95|784.95|244
1720117500000|2024-07-04 18:25:00|792.9|784.9|792.95|784.95|794|786|791.35|783.35|128
1720117800000|2024-07-04 18:30:00|792.9|784.9|795.7|787.7|797.85|789.85|792.85|784.85|250
1720118100000|2024-07-04 18:35:00|795.55|787.55|792.75|784.75|797.6|789.6|792.75|784.75|217
1720118400000|2024-07-04 18:40:00|792.65|784.65|792.7|784.7|793.4|785.4|791.85|783.85|221
1720118700000|2024-07-04 18:45:00|792.6|784.6|791.45|783.45|792.6|784.6|790.5|782.5|201
1720119000000|2024-07-04 18:50:00|791.6|783.6|792.8|784.8|792.8|784.8|790.95|782.95|233
1720119300000|2024-07-04 18:55:00|792.75|784.75|792.7|784.7|794|786|792.55|784.55|124
1720119600000|2024-07-04 19:00:00|792.65|784.65|793.45|785.45|794.1|786.1|792.1|784.1|207
1720119900000|2024-07-04 19:05:00|793.5|785.5|796.65|788.65|796.85|788.85|793.3|785.3|214
1720120200000|2024-07-04 19:10:00|796.7|788.7|796.9|788.9|797.3|789.3|795.7|787.7|185
1720120500000|2024-07-04 19:15:00|796.85|788.85|794.2|786.2|796.9|788.9|793.45|785.45|211
1720120800000|2024-07-04 19:20:00|794.15|786.15|798|790|798.75|790.75|794.15|786.15|274
1720121100000|2024-07-04 19:25:00|798.25|790.25|795.65|787.65|798.25|790.25|795.65|787.65|185
1720121400000|2024-07-04 19:30:00|795.55|787.55|799.95|791.95|800.25|792.25|795.5|787.5|251
1720121700000|2024-07-04 19:35:00|799.8|791.8|797.75|789.75|800.6|792.6|797.7|789.7|218
1720122000000|2024-07-04 19:40:00|797.7|789.7|796.15|788.15|798.95|790.95|796.15|788.15|155
1720122300000|2024-07-04 19:45:00|796.3|788.3|793.8|785.8|796.35|788.35|793.65|785.65|161
1720122600000|2024-07-04 19:50:00|793.85|785.85|790.95|782.95|794.15|786.15|790.95|782.95|148
1720122900000|2024-07-04 19:55:00|790.9|782.9|789.9|781.9|791.15|783.15|789.75|781.75|144
1720123200000|2024-07-04 20:00:00|789.75|781.75|788.7|780.7|790.75|782.75|788.6|780.6|201
1720123500000|2024-07-04 20:05:00|788.65|780.65|787.9|779.9|789.75|781.75|787.85|779.85|146
1720123800000|2024-07-04 20:10:00|787.95|779.95|788.9|780.9|789.2|781.2|787.7|779.7|107
1720124100000|2024-07-04 20:15:00|789|781|790.2|782.2|791.1|783.1|789|781|183
1720124400000|2024-07-04 20:20:00|790.3|782.3|790.05|782.05|790.6|782.6|788.35|780.35|169
1720124700000|2024-07-04 20:25:00|790.2|782.2|791.1|783.1|791.55|783.55|789.95|781.95|147
1720125000000|2024-07-04 20:30:00|791.15|783.15|792.85|784.85|793.1|785.1|791.1|783.1|133
1720125300000|2024-07-04 20:35:00|792.65|784.65|792.1|784.1|792.7|784.7|791.2|783.2|118
1720125600000|2024-07-04 20:40:00|792.15|784.15|792.8|784.8|793.05|785.05|790.95|782.95|80
1720125900000|2024-07-04 20:45:00|792.85|784.85|791.95|783.95|793.95|785.95|791.05|783.05|144
1720126200000|2024-07-04 20:50:00|791.75|783.75|794.35|786.35|794.35|786.35|791.05|783.05|126
1720126500000|2024-07-04 20:55:00|794.3|786.3|794.54|786.54|794.56|786.56|792.95|784.95|161
1720126800000|2024-07-04 21:00:00|794.51|786.51|793.23|785.23|795.74|787.74|792.59|784.59|533
1720127100000|2024-07-04 21:05:00|793.19|785.19|792.73|784.73|793.85|785.85|792.19|784.19|424
1720127400000|2024-07-04 21:10:00|792.65|784.65|796.85|788.85|796.89|788.89|792.15|784.15|379
1720127700000|2024-07-04 21:15:00|796.87|788.87|797.31|789.31|797.45|789.45|796.14|788.14|464
1720128000000|2024-07-04 21:20:00|797.35|789.35|802.5|794.5|802.6|794.6|797.31|789.31|380
1720128300000|2024-07-04 21:25:00|802.53|794.53|798.84|790.84|802.6|794.6|798.8|790.8|400
1720128600000|2024-07-04 21:30:00|798.8|790.8|798.63|790.63|799.58|791.58|798.1|790.1|174
1720128900000|2024-07-04 21:35:00|798.64|790.64|799.42|791.42|800.09|792.09|798.64|790.64|179
1720129200000|2024-07-04 21:40:00|799.4|791.4|800.34|792.34|800.55|792.55|799.14|791.14|162
1720129500000|2024-07-04 21:45:00|800.35|792.35|799.89|791.89|800.35|792.35|799.89|791.89|48
1720129800000|2024-07-04 21:50:00|799.93|791.93|800.1|792.1|800.43|792.43|799.89|791.89|76
1720130100000|2024-07-04 21:55:00|800.14|792.14|801.7|793.7|802.04|794.04|800.14|792.14|160
1720130400000|2024-07-04 22:00:00|801.65|793.65|802.15|794.15|802.95|794.95|799.75|791.75|147
1720130700000|2024-07-04 22:05:00|802|794|801.35|793.35|804.4|796.4|801.35|793.35|250
1720131000000|2024-07-04 22:10:00|801.4|793.4|799.8|791.8|801.75|793.75|799.7|791.7|123
1720131300000|2024-07-04 22:15:00|799.85|791.85|797.95|789.95|800|792|797.55|789.55|115
1720131600000|2024-07-04 22:20:00|798|790|795.6|787.6|798.2|790.2|795.55|787.55|122
1720131900000|2024-07-04 22:25:00|795.7|787.7|794.65|786.65|796.1|788.1|794.65|786.65|151
1720132200000|2024-07-04 22:30:00|794.5|786.5|792.1|784.1|795.3|787.3|792.05|784.05|194
1720132500000|2024-07-04 22:35:00|792.25|784.25|791.45|783.45|793.05|785.05|791.05|783.05|164
1720132800000|2024-07-04 22:40:00|791.7|783.7|791.65|783.65|793.1|785.1|791.45|783.45|106
1720133100000|2024-07-04 22:45:00|791.6|783.6|791|783|792.1|784.1|790.45|782.45|189
1720133400000|2024-07-04 22:50:00|790.95|782.95|789.8|781.8|791.8|783.8|789|781|184
1720133700000|2024-07-04 22:55:00|789.85|781.85|789.15|781.15|790.5|782.5|789.15|781.15|185
1720134000000|2024-07-04 23:00:00|789.2|781.2|786.6|778.6|789.75|781.75|785.9|777.9|258
1720134300000|2024-07-04 23:05:00|786.65|778.65|786.55|778.55|787.9|779.9|783.7|775.7|346
1720134600000|2024-07-04 23:10:00|786.6|778.6|786.9|778.9|787.2|779.2|784.85|776.85|263
1720134900000|2024-07-04 23:15:00|786.85|778.85|782.1|774.1|786.85|778.85|780.25|772.25|393
1720135200000|2024-07-04 23:20:00|781.95|773.95|779.9|771.9|783.7|775.7|777.8|769.8|401
1720135500000|2024-07-04 23:25:00|779.95|771.95|775.65|767.65|781.6|773.6|775.65|767.65|330
1720135800000|2024-07-04 23:30:00|775.45|767.45|775.25|767.25|779|771|774.6|766.6|516
1720136100000|2024-07-04 23:35:00|775.3|767.3|773.2|765.2|777.4|769.4|771.45|763.45|590
1720136400000|2024-07-04 23:40:00|773.15|765.15|768.15|760.15|773.55|765.55|763.45|755.45|805
1720136700000|2024-07-04 23:45:00|768.05|760.05|767.4|759.4|772.4|764.4|767.05|759.05|649
1720137000000|2024-07-04 23:50:00|767.45|759.45|767.75|759.75|769.95|761.95|764.85|756.85|613
1720137300000|2024-07-04 23:55:00|767.8|759.8|766.7|758.7|768.2|760.2|764.35|756.35|495
1720137600000|2024-07-05 00:00:00|766.65|758.65|748.85|740.85|768.5|760.5|748.45|740.45|709
1720137900000|2024-07-05 00:05:00|748.55|740.55|751.2|743.2|759.7|751.7|747.9|739.9|890
1720138200000|2024-07-05 00:10:00|751.3|743.3|752.05|744.05|758.1|750.1|751.3|743.3|789
1720138500000|2024-07-05 00:15:00|752.15|744.15|755.7|747.7|758.8|750.8|751.6|743.6|790
1720138800000|2024-07-05 00:20:00|755.6|747.6|760.85|752.85|760.9|752.9|755.05|747.05|522
1720139100000|2024-07-05 00:25:00|760.7|752.7|757.45|749.45|764.3|756.3|756.25|748.25|598
1720139400000|2024-07-05 00:30:00|757.5|749.5|755.15|747.15|762.7|754.7|754.6|746.6|712
1720139700000|2024-07-05 00:35:00|755.1|747.1|745.5|737.5|756.05|748.05|731.05|723.05|869
1720140000000|2024-07-05 00:40:00|745.6|737.6|739.65|731.65|750|742|739.45|731.45|796
1720140300000|2024-07-05 00:45:00|739.6|731.6|744.6|736.6|750.2|742.2|739.5|731.5|888
1720140600000|2024-07-05 00:50:00|744.55|736.55|756.4|748.4|756.65|748.65|744.55|736.55|850
1720140900000|2024-07-05 00:55:00|756.55|748.55|759.65|751.65|762.2|754.2|754.2|746.2|682
1720141200000|2024-07-05 01:00:00|759.7|751.7|757.65|749.65|761.95|753.95|757.65|749.65|216
1720141500000|2024-07-05 01:05:00|761.8|753.8|759.8|751.8|763|755|758.9|750.9|395
1720141800000|2024-07-05 01:10:00|759.75|751.75|752.8|744.8|759.75|751.75|752.65|744.65|515
1720142100000|2024-07-05 01:15:00|752.65|744.65|749.75|741.75|754.95|746.95|748.25|740.25|613
1720142400000|2024-07-05 01:20:00|749.95|741.95|745.8|737.8|751.2|743.2|743.65|735.65|708
1720142700000|2024-07-05 01:25:00|745.75|737.75|742.8|734.8|746.25|738.25|741.3|733.3|683
1720143000000|2024-07-05 01:30:00|742.85|734.85|742.85|734.85|749.55|741.55|741.5|733.5|661
1720143300000|2024-07-05 01:35:00|742.9|734.9|742.25|734.25|743.2|735.2|732.6|724.6|772
1720143600000|2024-07-05 01:40:00|742.2|734.2|746.25|738.25|749.75|741.75|742|734|659
1720143900000|2024-07-05 01:45:00|746.3|738.3|753.45|745.45|754.15|746.15|746.3|738.3|598
1720144200000|2024-07-05 01:50:00|753.55|745.55|756.25|748.25|757.75|749.75|753.35|745.35|580
1720144500000|2024-07-05 01:55:00|756.35|748.35|756.75|748.75|757.1|749.1|754.9|746.9|277
1720144800000|2024-07-05 02:00:00|756.55|748.55|754.5|746.5|756.55|748.55|754.05|746.05|94
1720145400000|2024-07-05 02:10:00|744.95|736.95|744.8|736.8|747.45|739.45|743.15|735.15|385
1720145700000|2024-07-05 02:15:00|744.75|736.75|742.35|734.35|748.3|740.3|740.45|732.45|583
1720146000000|2024-07-05 02:20:00|742.3|734.3|741.8|733.8|744.85|736.85|740.7|732.7|531
1720146300000|2024-07-05 02:25:00|741.75|733.75|741.4|733.4|741.75|733.75|739.75|731.75|109
1720146600000|2024-07-05 02:30:00|743.3|735.3|736.3|728.3|743.3|735.3|735.95|727.95|156
1720146900000|2024-07-05 02:35:00|736.4|728.4|738.45|730.45|741.85|733.85|736.25|728.25|675
1720147200000|2024-07-05 02:40:00|738.5|730.5|739.8|731.8|742.65|734.65|738.2|730.2|644
1720147500000|2024-07-05 02:45:00|739.75|731.75|736.45|728.45|741.65|733.65|735.45|727.45|699
1720147800000|2024-07-05 02:50:00|736.6|728.6|737.05|729.05|738.85|730.85|732.65|724.65|638
1720148100000|2024-07-05 02:55:00|736.95|728.95|699.05|691.05|737.25|729.25|691.65|683.65|811
1720148400000|2024-07-05 03:00:00|698.95|690.95|704.3|696.3|711.15|703.15|686.5|678.5|1014
1720148700000|2024-07-05 03:05:00|704.35|696.35|692.4|684.4|706.3|698.3|691.85|683.85|936
1720149000000|2024-07-05 03:10:00|692.2|684.2|698.15|690.15|704.85|696.85|686.25|678.25|794
1720149300000|2024-07-05 03:15:00|698.1|690.1|706.1|698.1|708.85|700.85|697.9|689.9|894
1720149600000|2024-07-05 03:20:00|706.05|698.05|700.45|692.45|707.2|699.2|700.35|692.35|787
1720149900000|2024-07-05 03:25:00|700.35|692.35|705.45|697.45|707.9|699.9|700.35|692.35|782
1720150200000|2024-07-05 03:30:00|705.4|697.4|707.45|699.45|707.65|699.65|702.1|694.1|757
1720150500000|2024-07-05 03:35:00|707.3|699.3|704.1|696.1|708.55|700.55|702.45|694.45|782
1720150800000|2024-07-05 03:40:00|704.05|696.05|703.9|695.9|704.9|696.9|700.3|692.3|683
1720151100000|2024-07-05 03:45:00|703.8|695.8|702|694|704.15|696.15|699.2|691.2|673
1720151400000|2024-07-05 03:50:00|701.8|693.8|701.05|693.05|703.35|695.35|699.05|691.05|649
1720151700000|2024-07-05 03:55:00|700.85|692.85|701.05|693.05|704|696|700.35|692.35|498
1720152000000|2024-07-05 04:00:00|701|693|701.4|693.4|702.2|694.2|699.25|691.25|501
1720152300000|2024-07-05 04:05:00|701.45|693.45|697.6|689.6|703.25|695.25|696.75|688.75|460
1720152600000|2024-07-05 04:10:00|697.55|689.55|698.35|690.35|700.15|692.15|696.9|688.9|525
1720152900000|2024-07-05 04:15:00|698.2|690.2|688.55|680.55|700.15|692.15|681.25|673.25|887
1720153200000|2024-07-05 04:20:00|688.7|680.7|700.4|692.4|700.65|692.65|688.35|680.35|763
1720153500000|2024-07-05 04:25:00|700.45|692.45|712.95|704.95|712.95|704.95|700.45|692.45|636
1720153800000|2024-07-05 04:30:00|713.1|705.1|715.4|707.4|716.1|708.1|711.45|703.45|546
1720154100000|2024-07-05 04:35:00|715.7|707.7|717.85|709.85|719.6|711.6|714.75|706.75|538
1720154400000|2024-07-05 04:40:00|717.9|709.9|721.45|713.45|722.8|714.8|716.5|708.5|426
1720154700000|2024-07-05 04:45:00|721.4|713.4|719.55|711.55|721.95|713.95|719.45|711.45|99
1720155000000|2024-07-05 04:50:00|718.85|710.85|716.05|708.05|718.85|710.85|715.65|707.65|98
1720155300000|2024-07-05 04:55:00|716|708|712.3|704.3|716.1|708.1|710.45|702.45|553
1720155600000|2024-07-05 05:00:00|712.7|704.7|718.45|710.45|719.7|711.7|709.9|701.9|537
1720155900000|2024-07-05 05:05:00|718.5|710.5|717.45|709.45|720.1|712.1|716.15|708.15|487
1720156200000|2024-07-05 05:10:00|717.35|709.35|721.75|713.75|721.75|713.75|716.75|708.75|513
1720156500000|2024-07-05 05:15:00|721.8|713.8|717.75|709.75|722.05|714.05|717.5|709.5|402
1720156800000|2024-07-05 05:20:00|717.6|709.6|716.4|708.4|719.05|711.05|716.2|708.2|296
1720157100000|2024-07-05 05:25:00|716.3|708.3|714.35|706.35|716.8|708.8|714.05|706.05|227
1720157400000|2024-07-05 05:30:00|714.4|706.4|714.25|706.25|716.55|708.55|713.35|705.35|304
1720157700000|2024-07-05 05:35:00|714.3|706.3|713.55|705.55|716.1|708.1|713.55|705.55|313
1720158000000|2024-07-05 05:40:00|713.45|705.45|716.05|708.05|717.35|709.35|712.85|704.85|246
1720158300000|2024-07-05 05:45:00|715.95|707.95|718.25|710.25|718.9|710.9|714.9|706.9|320
1720158600000|2024-07-05 05:50:00|718.2|710.2|713.65|705.65|718.55|710.55|713.65|705.65|340
1720158900000|2024-07-05 05:55:00|713.9|705.9|715.75|707.75|715.9|707.9|713.55|705.55|143
1720159200000|2024-07-05 06:00:00|715.7|707.7|710.25|702.25|715.7|707.7|710.1|702.1|294
1720159500000|2024-07-05 06:05:00|710.4|702.4|710.55|702.55|711.2|703.2|708.65|700.65|263
1720159800000|2024-07-05 06:10:00|710.6|702.6|711.1|703.1|712.55|704.55|709.9|701.9|173
1720160100000|2024-07-05 06:15:00|711.15|703.15|707.85|699.85|711.8|703.8|706.85|698.85|341
1720160400000|2024-07-05 06:20:00|707.9|699.9|707.6|699.6|709.5|701.5|707.45|699.45|262
1720160700000|2024-07-05 06:25:00|707.55|699.55|706.05|698.05|707.55|699.55|704.5|696.5|271
1720161000000|2024-07-05 06:30:00|705.95|697.95|703.5|695.5|707.15|699.15|703.15|695.15|380
1720161300000|2024-07-05 06:35:00|703.55|695.55|705.2|697.2|705.75|697.75|700.7|692.7|421
1720161600000|2024-07-05 06:40:00|705.15|697.15|711.9|703.9|712.85|704.85|705|697|323
1720161900000|2024-07-05 06:45:00|711.85|703.85|712|704|716|708|711.75|703.75|529
1720162200000|2024-07-05 06:50:00|711.95|703.95|709.4|701.4|713.65|705.65|709.4|701.4|301
1720162500000|2024-07-05 06:55:00|709.35|701.35|707.25|699.25|709.35|701.35|705.4|697.4|264
1720162800000|2024-07-05 07:00:00|707.3|699.3|707.5|699.5|708|700|705.2|697.2|298
1720163100000|2024-07-05 07:05:00|707.45|699.45|707.45|699.45|708.1|700.1|706.1|698.1|267
1720163400000|2024-07-05 07:10:00|707.4|699.4|707.7|699.7|709.6|701.6|706.8|698.8|237
1720163700000|2024-07-05 07:15:00|707.8|699.8|708.6|700.6|710.3|702.3|707.25|699.25|336
1720164000000|2024-07-05 07:20:00|708.55|700.55|707.7|699.7|708.6|700.6|706.05|698.05|296
1720164300000|2024-07-05 07:25:00|707.75|699.75|707.05|699.05|709.3|701.3|706.6|698.6|220
1720164600000|2024-07-05 07:30:00|707.1|699.1|702.5|694.5|707.1|699.1|702.5|694.5|340
1720164900000|2024-07-05 07:35:00|702.55|694.55|702.5|694.5|703.95|695.95|702.05|694.05|246
1720165200000|2024-07-05 07:40:00|702.45|694.45|703.25|695.25|703.95|695.95|701.9|693.9|199
1720165500000|2024-07-05 07:45:00|703.2|695.2|705.65|697.65|705.65|697.65|701.9|693.9|330
1720165800000|2024-07-05 07:50:00|705.7|697.7|711.75|703.75|712.65|704.65|705.35|697.35|448
1720166100000|2024-07-05 07:55:00|711.7|703.7|712.6|704.6|712.7|704.7|710.15|702.15|371
1720166400000|2024-07-05 08:00:00|712.65|704.65|707.1|699.1|712.7|704.7|707.1|699.1|427
1720166700000|2024-07-05 08:05:00|707|699|707.85|699.85|708.6|700.6|706.85|698.85|415
1720167000000|2024-07-05 08:10:00|707.8|699.8|709.95|701.95|709.95|701.95|707.15|699.15|343
1720167300000|2024-07-05 08:15:00|710.25|702.25|709.35|701.35|710.85|702.85|709.35|701.35|46
1720167600000|2024-07-05 08:20:00|705.45|697.45|705.4|697.4|706.35|698.35|705.3|697.3|50
1720167900000|2024-07-05 08:25:00|705.35|697.35|706.85|698.85|709.05|701.05|705.15|697.15|244
1720168200000|2024-07-05 08:30:00|706.75|698.75|705.85|697.85|706.75|698.75|704.5|696.5|348
1720168500000|2024-07-05 08:35:00|705.8|697.8|701.45|693.45|706.95|698.95|700.6|692.6|434
1720168800000|2024-07-05 08:40:00|701.5|693.5|699.9|691.9|701.9|693.9|698.55|690.55|389
1720169100000|2024-07-05 08:45:00|699.8|691.8|697.3|689.3|700.3|692.3|696.75|688.75|345
1720169400000|2024-07-05 08:50:00|697.25|689.25|698.3|690.3|698.65|690.65|695.8|687.8|361
1720169700000|2024-07-05 08:55:00|698.45|690.45|693.65|685.65|698.45|690.45|691.7|683.7|248
1720170000000|2024-07-05 09:00:00|693.8|685.8|691.7|683.7|695.3|687.3|690.3|682.3|487
1720170300000|2024-07-05 09:05:00|691.9|683.9|689.2|681.2|695.9|687.9|689.2|681.2|468
1720170600000|2024-07-05 09:10:00|689.15|681.15|698.9|690.9|698.9|690.9|688.55|680.55|432
1720170900000|2024-07-05 09:15:00|698.95|690.95|699.5|691.5|701.85|693.85|697|689|592
1720171200000|2024-07-05 09:20:00|699.6|691.6|702.35|694.35|704.3|696.3|698.4|690.4|538
1720171500000|2024-07-05 09:25:00|702.4|694.4|706.6|698.6|707.05|699.05|701.35|693.35|497
1720171800000|2024-07-05 09:30:00|706.65|698.65|705.65|697.65|706.85|698.85|702.6|694.6|464
1720172100000|2024-07-05 09:35:00|705.7|697.7|706.65|698.65|707.2|699.2|704.45|696.45|386
1720172400000|2024-07-05 09:40:00|706.7|698.7|710.6|702.6|710.7|702.7|706.2|698.2|354
1720172700000|2024-07-05 09:45:00|710.55|702.55|708.65|700.65|713|705|708.65|700.65|559
1720173000000|2024-07-05 09:50:00|708.6|700.6|707.45|699.45|710.65|702.65|707.25|699.25|343
1720173300000|2024-07-05 09:55:00|707.35|699.35|709.35|701.35|710.7|702.7|707.25|699.25|272
1720173600000|2024-07-05 10:00:00|709.3|701.3|707.35|699.35|710.3|702.3|706.75|698.75|364
1720173900000|2024-07-05 10:05:00|707.4|699.4|713.95|705.95|715.6|707.6|707.4|699.4|373
1720174200000|2024-07-05 10:10:00|713.9|705.9|723.4|715.4|724.9|716.9|713.9|705.9|570
1720174500000|2024-07-05 10:15:00|723.35|715.35|723.05|715.05|726.55|718.55|722.9|714.9|591
1720174800000|2024-07-05 10:20:00|723.1|715.1|719.95|711.95|723.65|715.65|719.9|711.9|473
1720175100000|2024-07-05 10:25:00|720|712|722.5|714.5|722.8|714.8|716.7|708.7|404
1720175400000|2024-07-05 10:30:00|722.45|714.45|723.7|715.7|726.2|718.2|721.4|713.4|440
1720175700000|2024-07-05 10:35:00|723.6|715.6|725|717|727.55|719.55|723.55|715.55|342
1720176000000|2024-07-05 10:40:00|724.95|716.95|730.4|722.4|730.4|722.4|724.1|716.1|314
1720176300000|2024-07-05 10:45:00|730.35|722.35|730.35|722.35|731.7|723.7|726.25|718.25|383
1720176600000|2024-07-05 10:50:00|730.25|722.25|730.85|722.85|733|725|728.15|720.15|497
1720176900000|2024-07-05 10:55:00|731.05|723.05|731.65|723.65|731.8|723.8|728.55|720.55|471
1720177200000|2024-07-05 11:00:00|731.75|723.75|734.85|726.85|736.15|728.15|729.95|721.95|436
1720177500000|2024-07-05 11:05:00|734.75|726.75|733.9|725.9|736.75|728.75|733.9|725.9|403
1720177800000|2024-07-05 11:10:00|733.75|725.75|737.75|729.75|737.8|729.8|733.6|725.6|296
1720178100000|2024-07-05 11:15:00|737.8|729.8|734.85|726.85|740.5|732.5|734.85|726.85|433
1720178400000|2024-07-05 11:20:00|734.65|726.65|736.15|728.15|737.05|729.05|734.3|726.3|220
1720179000000|2024-07-05 11:30:00|742.25|734.25|739.8|731.8|742.95|734.95|738.8|730.8|365
1720179300000|2024-07-05 11:35:00|739.65|731.65|739.1|731.1|741.85|733.85|737.5|729.5|423
1720179600000|2024-07-05 11:40:00|739.15|731.15|743.3|735.3|743.4|735.4|738.95|730.95|328
1720179900000|2024-07-05 11:45:00|743.35|735.35|744.9|736.9|746.4|738.4|742.7|734.7|420
1720180200000|2024-07-05 11:50:00|744.95|736.95|743.15|735.15|745.3|737.3|742.65|734.65|329
1720180500000|2024-07-05 11:55:00|742.9|734.9|745.2|737.2|746.35|738.35|742.15|734.15|225
1720180800000|2024-07-05 12:00:00|745.25|737.25|740|732|745.3|737.3|740|732|264
1720181100000|2024-07-05 12:05:00|739.85|731.85|740.4|732.4|741.25|733.25|738.8|730.8|219
1720181400000|2024-07-05 12:10:00|740.35|732.35|742.15|734.15|742.35|734.35|738.9|730.9|189
1720181700000|2024-07-05 12:15:00|742.2|734.2|742.35|734.35|742.4|734.4|739.1|731.1|231
1720182000000|2024-07-05 12:20:00|742.2|734.2|746.85|738.85|746.85|738.85|742.2|734.2|403
1720182300000|2024-07-05 12:25:00|746.8|738.8|749.45|741.45|750.35|742.35|744.95|736.95|388
1720182600000|2024-07-05 12:30:00|749.5|741.5|738.4|730.4|752.4|744.4|737.1|729.1|892
1720182900000|2024-07-05 12:35:00|738.45|730.45|737.15|729.15|741.95|733.95|736.5|728.5|532
1720183200000|2024-07-05 12:40:00|737.3|729.3|740.2|732.2|740.3|732.3|736.65|728.65|365
1720183500000|2024-07-05 12:45:00|740.15|732.15|738.25|730.25|740.65|732.65|736.55|728.55|344
1720183800000|2024-07-05 12:50:00|738.15|730.15|738.95|730.95|739.65|731.65|737.8|729.8|260
1720184100000|2024-07-05 12:55:00|739|731|736.35|728.35|739.1|731.1|736.35|728.35|186
1720184400000|2024-07-05 13:00:00|736.4|728.4|734.65|726.65|740.3|732.3|734.6|726.6|372
1720184700000|2024-07-05 13:05:00|734.7|726.7|742.15|734.15|742.55|734.55|734.7|726.7|309
1720185000000|2024-07-05 13:10:00|742.25|734.25|744.5|736.5|747.5|739.5|742|734|343
1720185300000|2024-07-05 13:15:00|744.3|736.3|744.25|736.25|746.65|738.65|742.8|734.8|318
1720185600000|2024-07-05 13:20:00|744.3|736.3|745.55|737.55|745.55|737.55|743.5|735.5|268
1720185900000|2024-07-05 13:25:00|745.6|737.6|749.75|741.75|749.85|741.85|745.6|737.6|283
1720186200000|2024-07-05 13:30:00|749.7|741.7|753.2|745.2|753.85|745.85|747.8|739.8|552
1720186500000|2024-07-05 13:35:00|753.15|745.15|756.6|748.6|756.95|748.95|752.2|744.2|404
1720186800000|2024-07-05 13:40:00|756.7|748.7|756.35|748.35|758.85|750.85|756.2|748.2|543
1720187100000|2024-07-05 13:45:00|756.4|748.4|753.15|745.15|756.45|748.45|752.05|744.05|456
1720187400000|2024-07-05 13:50:00|753.2|745.2|753.4|745.4|755.5|747.5|753.2|745.2|355
1720187700000|2024-07-05 13:55:00|753.45|745.45|757|749|757.65|749.65|753.35|745.35|371
1720188000000|2024-07-05 14:00:00|757.05|749.05|752.85|744.85|758.35|750.35|752.85|744.85|386
1720188300000|2024-07-05 14:05:00|752.9|744.9|749.2|741.2|753.8|745.8|748.3|740.3|423
1720188600000|2024-07-05 14:10:00|749.15|741.15|749.25|741.25|750.1|742.1|747.15|739.15|343
1720188900000|2024-07-05 14:15:00|749.3|741.3|748.3|740.3|749.7|741.7|746.85|738.85|330
1720189200000|2024-07-05 14:20:00|748.2|740.2|749.15|741.15|749.4|741.4|746.45|738.45|275
1720189500000|2024-07-05 14:25:00|749.2|741.2|749.9|741.9|750.75|742.75|748.75|740.75|199
1720189800000|2024-07-05 14:30:00|749.85|741.85|753.85|745.85|754.2|746.2|749.75|741.75|247
1720190100000|2024-07-05 14:35:00|753.65|745.65|757.9|749.9|758.15|750.15|752.6|744.6|253
1720190400000|2024-07-05 14:40:00|757.8|749.8|760.7|752.7|761.3|753.3|757.45|749.45|222
1720190700000|2024-07-05 14:45:00|760.65|752.65|760.6|752.6|762.8|754.8|759.8|751.8|334
1720191000000|2024-07-05 14:50:00|760.7|752.7|763.45|755.45|763.9|755.9|760.4|752.4|313
1720191300000|2024-07-05 14:55:00|763.4|755.4|761.95|753.95|763.4|755.4|761.05|753.05|257
1720191600000|2024-07-05 15:00:00|761.9|753.9|767.3|759.3|767.7|759.7|759.85|751.85|431
1720191900000|2024-07-05 15:05:00|767.2|759.2|774.35|766.35|777.1|769.1|766.75|758.75|756
1720192200000|2024-07-05 15:10:00|774.4|766.4|776.25|768.25|776.35|768.35|768.6|760.6|567
1720192500000|2024-07-05 15:15:00|775.85|767.85|774.05|766.05|776.85|768.85|771.15|763.15|518
1720192800000|2024-07-05 15:20:00|773.95|765.95|774.85|766.85|777.35|769.35|772.6|764.6|569
1720193100000|2024-07-05 15:25:00|774.75|766.75|775.15|767.15|775.6|767.6|770.95|762.95|463
1720193400000|2024-07-05 15:30:00|775.1|767.1|776.35|768.35|779|771|773.05|765.05|608
1720193700000|2024-07-05 15:35:00|776.4|768.4|772.4|764.4|776.65|768.65|770.1|762.1|523
1720194000000|2024-07-05 15:40:00|772.25|764.25|773.85|765.85|776.35|768.35|770.6|762.6|484
1720194300000|2024-07-05 15:45:00|773.75|765.75|773.95|765.95|774.85|766.85|772|764|468
1720194600000|2024-07-05 15:50:00|774|766|774.3|766.3|776.15|768.15|772.7|764.7|423
1720194900000|2024-07-05 15:55:00|774.25|766.25|777.15|769.15|777.2|769.2|773|765|409
1720195200000|2024-07-05 16:00:00|777.35|769.35|775.5|767.5|778.35|770.35|773|765|528
1720195500000|2024-07-05 16:05:00|775.55|767.55|774.5|766.5|776|768|772.85|764.85|375
1720195800000|2024-07-05 16:10:00|774.6|766.6|778.1|770.1|778.1|770.1|773.85|765.85|373
1720196100000|2024-07-05 16:15:00|778.05|770.05|777.7|769.7|779.05|771.05|774.85|766.85|454
1720196400000|2024-07-05 16:20:00|777.65|769.65|779.8|771.8|780.25|772.25|776.6|768.6|394
1720196700000|2024-07-05 16:25:00|779.65|771.65|779|771|784.4|776.4|779|771|600
1720197000000|2024-07-05 16:30:00|779.1|771.1|778.55|770.55|780.6|772.6|775.9|767.9|613
1720197300000|2024-07-05 16:35:00|778.6|770.6|775.35|767.35|779.35|771.35|775.35|767.35|535
1720197600000|2024-07-05 16:40:00|775.3|767.3|774.85|766.85|776.3|768.3|773.9|765.9|389
1720197900000|2024-07-05 16:45:00|774.8|766.8|775.1|767.1|776.25|768.25|773.5|765.5|413
1720198200000|2024-07-05 16:50:00|775.05|767.05|771.3|763.3|775.5|767.5|768.95|760.95|407
1720198500000|2024-07-05 16:55:00|771.4|763.4|772.95|764.95|773.2|765.2|770.8|762.8|230
1720198800000|2024-07-05 17:00:00|773|765|772.35|764.35|773.35|765.35|770|762|328
1720199100000|2024-07-05 17:05:00|772.3|764.3|768.95|760.95|773.1|765.1|767.85|759.85|333
1720199400000|2024-07-05 17:10:00|769|761|772.25|764.25|772.3|764.3|768.55|760.55|296
1720199700000|2024-07-05 17:15:00|772.3|764.3|776.9|768.9|778.15|770.15|772.1|764.1|334
1720200000000|2024-07-05 17:20:00|776.8|768.8|776.15|768.15|778.2|770.2|774.65|766.65|353
1720200300000|2024-07-05 17:25:00|776.1|768.1|775.6|767.6|778.2|770.2|775.6|767.6|332
1720200600000|2024-07-05 17:30:00|775.5|767.5|777.05|769.05|779.45|771.45|774.8|766.8|399
1720200900000|2024-07-05 17:35:00|777.15|769.15|780.45|772.45|781.15|773.15|775.7|767.7|365
1720201200000|2024-07-05 17:40:00|780.25|772.25|778.65|770.65|780.3|772.3|777.5|769.5|207
1720201500000|2024-07-05 17:45:00|778.6|770.6|779.9|771.9|781.7|773.7|778.1|770.1|322
1720201800000|2024-07-05 17:50:00|779.95|771.95|779.6|771.6|783.45|775.45|779.6|771.6|239
1720202100000|2024-07-05 17:55:00|780.05|772.05|779.65|771.65|780.65|772.65|778.8|770.8|220
1720202400000|2024-07-05 18:00:00|779.85|771.85|777.95|769.95|780.1|772.1|777.8|769.8|283
1720202700000|2024-07-05 18:05:00|777.9|769.9|774|766|778.2|770.2|774|766|253
1720203000000|2024-07-05 18:10:00|773.95|765.95|773|765|774.8|766.8|772.15|764.15|325
1720203300000|2024-07-05 18:15:00|773.1|765.1|772.25|764.25|774.45|766.45|769.3|761.3|462
1720203600000|2024-07-05 18:20:00|772.3|764.3|773.9|765.9|775.7|767.7|772.25|764.25|375
1720203900000|2024-07-05 18:25:00|774|766|776.1|768.1|779.15|771.15|773.5|765.5|306
1720204200000|2024-07-05 18:30:00|776.05|768.05|777.8|769.8|779.25|771.25|775.3|767.3|394
1720204500000|2024-07-05 18:35:00|777.85|769.85|778.35|770.35|781.85|773.85|777.7|769.7|266
1720204800000|2024-07-05 18:40:00|778.3|770.3|779.25|771.25|779.35|771.35|777.5|769.5|213
1720205100000|2024-07-05 18:45:00|779.45|771.45|780.1|772.1|781.5|773.5|778.9|770.9|219
1720205400000|2024-07-05 18:50:00|780.25|772.25|782.9|774.9|783.85|775.85|779.5|771.5|250
1720205700000|2024-07-05 18:55:00|782.95|774.95|782.5|774.5|783.9|775.9|781.95|773.95|217
1720206000000|2024-07-05 19:00:00|782.45|774.45|779.4|771.4|782.85|774.85|779.1|771.1|281
1720206300000|2024-07-05 19:05:00|779.45|771.45|778.6|770.6|780.4|772.4|777.55|769.55|238
1720206600000|2024-07-05 19:10:00|778.65|770.65|778.45|770.45|779.95|771.95|778.4|770.4|196
1720206900000|2024-07-05 19:15:00|778.5|770.5|778.2|770.2|780.1|772.1|776.8|768.8|245
1720207200000|2024-07-05 19:20:00|778.1|770.1|779.05|771.05|779.45|771.45|777.6|769.6|218
1720207500000|2024-07-05 19:25:00|779.1|771.1|781.75|773.75|783.15|775.15|779.1|771.1|216
1720207800000|2024-07-05 19:30:00|781.7|773.7|779.07|771.07|782.55|774.55|777.15|769.15|453
1720208100000|2024-07-05 19:35:00|779.2|771.2|779.45|771.45|780.24|772.24|778.52|770.52|616
1720208400000|2024-07-05 19:40:00|779.5|771.5|779.55|771.55|780.69|772.69|778.65|770.65|508
1720208700000|2024-07-05 19:45:00|779.53|771.53|779.65|771.65|781.84|773.84|778.97|770.97|650
1720209000000|2024-07-05 19:50:00|779.72|771.72|779.29|771.29|780.02|772.02|778.65|770.65|749
1720209300000|2024-07-05 19:55:00|779.22|771.22|780.19|772.19|780.33|772.33|778.15|770.15|606
1720209600000|2024-07-05 20:00:00|780.18|772.18|779.29|771.29|781.04|773.04|778.32|770.32|665
1720209900000|2024-07-05 20:05:00|779.27|771.27|780.72|772.72|781.28|773.28|779.24|771.24|491
1720210200000|2024-07-05 20:10:00|780.7|772.7|779.49|771.49|780.97|772.97|779.49|771.49|419
1720210500000|2024-07-05 20:15:00|779.47|771.47|778.5|770.5|780.2|772.2|777.44|769.44|503
1720210800000|2024-07-05 20:20:00|778.49|770.49|776.52|768.52|778.82|770.82|776.52|768.52|475
1720211100000|2024-07-05 20:25:00|776.48|768.48|777.35|769.35|777.67|769.67|776.48|768.48|405
1720211400000|2024-07-05 20:30:00|777.33|769.33|777.57|769.57|778.5|770.5|775.45|767.45|545
1720211700000|2024-07-05 20:35:00|777.54|769.54|776.23|768.23|778.12|770.12|776.01|768.01|388
1720212000000|2024-07-05 20:40:00|776.22|768.22|777.14|769.14|777.45|769.45|775.83|767.83|409
1720212300000|2024-07-05 20:45:00|777.15|769.15|779.64|771.64|780.54|772.54|777.09|769.09|430
1720212600000|2024-07-05 20:50:00|779.62|771.62|779.65|771.65|780.5|772.5|779.17|771.17|387
1720212900000|2024-07-05 20:55:00|779.63|771.63|778.92|770.92|779.63|771.63|778.39|770.39|328
1720249200000|2024-07-06 07:00:00|783.59|775.59|787.83|779.83|787.84|779.84|782.86|774.86|605
1720249500000|2024-07-06 07:05:00|787.72|779.72|790.77|782.77|791.05|783.05|787.62|779.62|756
1720249800000|2024-07-06 07:10:00|790.8|782.8|792.69|784.69|792.89|784.89|789.7|781.7|645
1720250100000|2024-07-06 07:15:00|792.7|784.7|794.94|786.94|794.94|786.94|790.99|782.99|633
1720250400000|2024-07-06 07:20:00|794.86|786.86|792.04|784.04|795.14|787.14|791.9|783.9|495
1720250700000|2024-07-06 07:25:00|792.06|784.06|791.22|783.22|793.01|785.01|791.09|783.09|444
1720251000000|2024-07-06 07:30:00|791.28|783.28|791.42|783.42|792.1|784.1|789.7|781.7|633
1720251300000|2024-07-06 07:35:00|791.45|783.45|791.33|783.33|792.02|784.02|790.45|782.45|591
1720251600000|2024-07-06 07:40:00|791.32|783.32|790.61|782.61|791.5|783.5|790.1|782.1|500
1720251900000|2024-07-06 07:45:00|790.6|782.6|788.32|780.32|790.75|782.75|787.7|779.7|491
1720252200000|2024-07-06 07:50:00|788.3|780.3|789.39|781.39|790.24|782.24|788|780|464
1720252500000|2024-07-06 07:55:00|789.51|781.51|788.17|780.17|789.82|781.82|788.17|780.17|433
1720252800000|2024-07-06 08:00:00|788.19|780.19|786.2|778.2|788.95|780.95|786.2|778.2|675
1720253100000|2024-07-06 08:05:00|786.22|778.22|786.7|778.7|787.46|779.46|785.47|777.47|528
1720253400000|2024-07-06 08:10:00|786.69|778.69|784.22|776.22|786.79|778.79|784|776|497
1720253700000|2024-07-06 08:15:00|784.24|776.24|787.45|779.45|788.29|780.29|784.2|776.2|547
1720254000000|2024-07-06 08:20:00|787.5|779.5|789.49|781.49|789.95|781.95|787.48|779.48|679
1720254300000|2024-07-06 08:25:00|789.47|781.47|790.04|782.04|790.65|782.65|789.32|781.32|488
1720254600000|2024-07-06 08:30:00|790.07|782.07|788.92|780.92|790.3|782.3|788.32|780.32|637
1720254900000|2024-07-06 08:35:00|788.93|780.93|788.56|780.56|790.22|782.22|788.5|780.5|571
1720255200000|2024-07-06 08:40:00|788.59|780.59|786.7|778.7|789.13|781.13|786.69|778.69|425
1720255500000|2024-07-06 08:45:00|786.63|778.63|784.18|776.18|786.67|778.67|783.04|775.04|653
1720255800000|2024-07-06 08:50:00|784.2|776.2|783.9|775.9|784.6|776.6|783.21|775.21|591
1720256100000|2024-07-06 08:55:00|783.89|775.89|785.49|777.49|786.25|778.25|783.89|775.89|529
1720256400000|2024-07-06 09:00:00|785.5|777.5|783.27|775.27|785.58|777.58|783.27|775.27|588
1720256700000|2024-07-06 09:05:00|783.25|775.25|782.27|774.27|783.62|775.62|782.14|774.14|598
1720257000000|2024-07-06 09:10:00|782.29|774.29|782.34|774.34|783.75|775.75|781.9|773.9|494
1720257300000|2024-07-06 09:15:00|782.32|774.32|783.22|775.22|784|776|781.9|773.9|540
1720257600000|2024-07-06 09:20:00|783.2|775.2|782.04|774.04|783.45|775.45|780.97|772.97|524
1720257900000|2024-07-06 09:25:00|782.05|774.05|783.6|775.6|783.77|775.77|781.52|773.52|489
1720258200000|2024-07-06 09:30:00|783.59|775.59|781.45|773.45|783.65|775.65|780.83|772.83|667
1720258500000|2024-07-06 09:35:00|781.49|773.49|783.22|775.22|783.3|775.3|781.4|773.4|617
1720258800000|2024-07-06 09:40:00|783.2|775.2|786.53|778.53|786.69|778.69|782.69|774.69|572
1720259100000|2024-07-06 09:45:00|786.55|778.55|786.16|778.16|786.55|778.55|784.35|776.35|694
1720259400000|2024-07-06 09:50:00|786.11|778.11|789.72|781.72|790.58|782.58|785.86|777.86|644
1720259700000|2024-07-06 09:55:00|789.64|781.64|791.14|783.14|791.69|783.69|789.07|781.07|753
1720260000000|2024-07-06 10:00:00|791.1|783.1|791.42|783.42|792.29|784.29|788.75|780.75|798
1720260300000|2024-07-06 10:05:00|791.4|783.4|793.66|785.66|793.8|785.8|791.09|783.09|729
1720260600000|2024-07-06 10:10:00|793.62|785.62|791.12|783.12|793.62|785.62|791.09|783.09|688
1720260900000|2024-07-06 10:15:00|791.13|783.13|790.22|782.22|792.42|784.42|789.85|781.85|702
1720261200000|2024-07-06 10:20:00|790.2|782.2|789.45|781.45|791.12|783.12|789.18|781.18|557
1720261500000|2024-07-06 10:25:00|789.44|781.44|789.98|781.98|790.43|782.43|789.4|781.4|525
1720261800000|2024-07-06 10:30:00|790|782|788.67|780.67|790|782|788.25|780.25|655
1720262100000|2024-07-06 10:35:00|788.65|780.65|789.3|781.3|791.02|783.02|788.42|780.42|665
1720262400000|2024-07-06 10:40:00|789.31|781.31|789.1|781.1|790.17|782.17|788.63|780.63|506
1720262700000|2024-07-06 10:45:00|789.08|781.08|789|781|790.07|782.07|788.8|780.8|562
1720263000000|2024-07-06 10:50:00|788.99|780.99|791.55|783.55|791.63|783.63|788.97|780.97|573
1720263300000|2024-07-06 10:55:00|791.57|783.57|791.5|783.5|792.48|784.48|790.83|782.83|584
1720263600000|2024-07-06 11:00:00|791.52|783.52|789.92|781.92|791.95|783.95|789.2|781.2|698
1720263900000|2024-07-06 11:05:00|789.94|781.94|789.39|781.39|790.84|782.84|789.15|781.15|602
1720264200000|2024-07-06 11:10:00|789.41|781.41|792.03|784.03|792.38|784.38|789.19|781.19|400
1720264500000|2024-07-06 11:15:00|792.05|784.05|792.69|784.69|793.93|785.93|791.75|783.75|561
1720264800000|2024-07-06 11:20:00|792.7|784.7|790.58|782.58|793.24|785.24|789.79|781.79|561
1720265100000|2024-07-06 11:25:00|790.6|782.6|790.81|782.81|791.71|783.71|790.1|782.1|580
1720265400000|2024-07-06 11:30:00|790.82|782.82|792.1|784.1|793.23|785.23|790.07|782.07|665
1720265700000|2024-07-06 11:35:00|792.07|784.07|792.5|784.5|792.88|784.88|791.5|783.5|580
1720266000000|2024-07-06 11:40:00|792.52|784.52|788.79|780.79|792.95|784.95|788.79|780.79|659
1720266300000|2024-07-06 11:45:00|788.84|780.84|788.94|780.94|789.55|781.55|787.55|779.55|554
1720266600000|2024-07-06 11:50:00|788.9|780.9|789.67|781.67|790.42|782.42|788.6|780.6|514
1720266900000|2024-07-06 11:55:00|789.7|781.7|790|782|790.29|782.29|789.32|781.32|406
1720267200000|2024-07-06 12:00:00|790.02|782.02|790.58|782.58|792.47|784.47|789.39|781.39|684
1720267500000|2024-07-06 12:05:00|790.64|782.64|791.02|783.02|791.1|783.1|789.85|781.85|461
1720267800000|2024-07-06 12:10:00|791.04|783.04|789.5|781.5|791.59|783.59|789.4|781.4|429
1720268100000|2024-07-06 12:15:00|789.52|781.52|788.7|780.7|791.09|783.09|788.7|780.7|651
1720268400000|2024-07-06 12:20:00|788.72|780.72|788.17|780.17|790.35|782.35|787.99|779.99|685
1720268700000|2024-07-06 12:25:00|788.25|780.25|787.19|779.19|788.4|780.4|787.02|779.02|596
1720269000000|2024-07-06 12:30:00|787.17|779.17|787.34|779.34|788.92|780.92|786.7|778.7|605
1720269300000|2024-07-06 12:35:00|787.36|779.36|786.72|778.72|788.42|780.42|786.72|778.72|581
1720269600000|2024-07-06 12:40:00|786.7|778.7|784.89|776.89|786.92|778.92|784.11|776.11|514
1720269900000|2024-07-06 12:45:00|784.91|776.91|782.64|774.64|785.01|777.01|782.17|774.17|682
1720270200000|2024-07-06 12:50:00|782.62|774.62|785.65|777.65|785.95|777.95|782.6|774.6|600
1720270500000|2024-07-06 12:55:00|785.67|777.67|788.6|780.6|788.99|780.99|785.57|777.57|652
1720270800000|2024-07-06 13:00:00|788.62|780.62|785.7|777.7|789.39|781.39|785.57|777.57|723
1720271100000|2024-07-06 13:05:00|785.69|777.69|785.36|777.36|786.7|778.7|783.82|775.82|655
1720271400000|2024-07-06 13:10:00|785.38|777.38|785.3|777.3|786.61|778.61|784.8|776.8|592
1720271700000|2024-07-06 13:15:00|785.26|777.26|786.42|778.42|786.58|778.58|783.5|775.5|639
1720272000000|2024-07-06 13:20:00|786.51|778.51|788.29|780.29|788.47|780.47|785.8|777.8|627
1720272300000|2024-07-06 13:25:00|788.26|780.26|786.92|778.92|789.04|781.04|786.8|778.8|577
1720272600000|2024-07-06 13:30:00|786.89|778.89|789.21|781.21|789.31|781.31|785.95|777.95|659
1720272900000|2024-07-06 13:35:00|789.2|781.2|788.85|780.85|792.26|784.26|788.71|780.71|716
1720273200000|2024-07-06 13:40:00|788.82|780.82|789.12|781.12|790.1|782.1|788.46|780.46|614
1720273500000|2024-07-06 13:45:00|789.1|781.1|790.8|782.8|793.55|785.55|788.13|780.13|792
1720273800000|2024-07-06 13:50:00|790.87|782.87|791.55|783.55|794.94|786.94|790.76|782.76|909
1720274100000|2024-07-06 13:55:00|791.57|783.57|790.52|782.52|793.33|785.33|790.17|782.17|827
1720274400000|2024-07-06 14:00:00|790.54|782.54|791.33|783.33|793.41|785.41|790.4|782.4|846
1720274700000|2024-07-06 14:05:00|791.39|783.39|787.69|779.69|791.4|783.4|786.92|778.92|798
1720275000000|2024-07-06 14:10:00|787.7|779.7|786.02|778.02|788.1|780.1|785.62|777.62|668
1720275300000|2024-07-06 14:15:00|786.07|778.07|786.25|778.25|786.69|778.69|785.61|777.61|661
1720275600000|2024-07-06 14:20:00|786.29|778.29|785.82|777.82|788.2|780.2|785.55|777.55|687
1720275900000|2024-07-06 14:25:00|785.8|777.8|787.52|779.52|787.89|779.89|785.72|777.72|613
1720276200000|2024-07-06 14:30:00|787.53|779.53|788.62|780.62|789.6|781.6|787.02|779.02|669
1720276500000|2024-07-06 14:35:00|788.6|780.6|791.62|783.62|791.9|783.9|787.61|779.61|603
1720276800000|2024-07-06 14:40:00|791.6|783.6|793|785|794.14|786.14|791.6|783.6|693
1720277100000|2024-07-06 14:45:00|793.02|785.02|793.89|785.89|794.36|786.36|792.05|784.05|712
1720277400000|2024-07-06 14:50:00|793.87|785.87|794.57|786.57|794.62|786.62|793.18|785.18|664
1720277700000|2024-07-06 14:55:00|794.6|786.6|793.99|785.99|794.95|786.95|793.41|785.41|572
1720278000000|2024-07-06 15:00:00|794.01|786.01|794.65|786.65|796.35|788.35|793.59|785.59|703
1720278300000|2024-07-06 15:05:00|794.62|786.62|793.9|785.9|795.6|787.6|793.12|785.12|726
1720278600000|2024-07-06 15:10:00|793.92|785.92|793.07|785.07|794.34|786.34|792.77|784.77|616
1720278900000|2024-07-06 15:15:00|793.05|785.05|795.82|787.82|795.93|787.93|792.29|784.29|828
1720279200000|2024-07-06 15:20:00|795.69|787.69|794.54|786.54|796.37|788.37|794.13|786.13|635
1720279500000|2024-07-06 15:25:00|794.52|786.52|798.36|790.36|798.45|790.45|794.15|786.15|611
1720279800000|2024-07-06 15:30:00|798.4|790.4|800.1|792.1|801.65|793.65|798.4|790.4|826
1720280100000|2024-07-06 15:35:00|800.09|792.09|801.4|793.4|801.79|793.79|799.61|791.61|779
1720280400000|2024-07-06 15:40:00|801.39|793.39|802.82|794.82|802.87|794.87|800.94|792.94|696
1720280700000|2024-07-06 15:45:00|802.84|794.84|802.59|794.59|804.59|796.59|801.38|793.38|677
1720281000000|2024-07-06 15:50:00|802.55|794.55|799.79|791.79|804.27|796.27|799.78|791.78|748
1720281300000|2024-07-06 15:55:00|799.81|791.81|800|792|800.51|792.51|798.05|790.05|635
1720281600000|2024-07-06 16:00:00|800.02|792.02|798.81|790.81|800.42|792.42|798.05|790.05|660
1720281900000|2024-07-06 16:05:00|798.82|790.82|800.65|792.65|801.35|793.35|797.44|789.44|652
1720282200000|2024-07-06 16:10:00|800.68|792.68|801.45|793.45|802.62|794.62|799.7|791.7|624
1720282500000|2024-07-06 16:15:00|801.48|793.48|805.93|797.93|805.97|797.97|801.31|793.31|583
1720282800000|2024-07-06 16:20:00|805.97|797.97|807.56|799.56|808.65|800.65|805.25|797.25|850
1720283100000|2024-07-06 16:25:00|807.63|799.63|812.12|804.12|812.12|804.12|807.63|799.63|737
1720283400000|2024-07-06 16:30:00|812.08|804.08|815.25|807.25|815.53|807.53|809.94|801.94|669
1720283700000|2024-07-06 16:35:00|815.19|807.19|816.35|808.35|816.81|808.81|812.93|804.93|836
1720284000000|2024-07-06 16:40:00|816.33|808.33|823.47|815.47|824.59|816.59|815.18|807.18|858
1720284300000|2024-07-06 16:45:00|823.57|815.57|822.47|814.47|824.76|816.76|819.01|811.01|1032
1720284600000|2024-07-06 16:50:00|822.48|814.48|822.5|814.5|823.68|815.68|820.44|812.44|977
1720284900000|2024-07-06 16:55:00|822.49|814.49|822.93|814.93|824.13|816.13|820.97|812.97|917
1720285200000|2024-07-06 17:00:00|823.04|815.04|821.99|813.99|823.85|815.85|819.59|811.59|923
1720285500000|2024-07-06 17:05:00|822|814|822.12|814.12|824.13|816.13|821.09|813.09|812
1720285800000|2024-07-06 17:10:00|822.11|814.11|820.32|812.32|823.65|815.65|819.91|811.91|696
1720286100000|2024-07-06 17:15:00|820.34|812.34|826.37|818.37|827.49|819.49|820.34|812.34|829
1720286400000|2024-07-06 17:20:00|826.36|818.36|824.02|816.02|826.9|818.9|823.66|815.66|755
1720286700000|2024-07-06 17:25:00|824.01|816.01|823.58|815.58|824.12|816.12|821.92|813.92|718
1720287000000|2024-07-06 17:30:00|823.6|815.6|824.34|816.34|824.8|816.8|822.94|814.94|704
1720287300000|2024-07-06 17:35:00|824.21|816.21|823.85|815.85|825.01|817.01|823.4|815.4|666
1720287600000|2024-07-06 17:40:00|823.87|815.87|823.38|815.38|824.4|816.4|822.99|814.99|510
1720287900000|2024-07-06 17:45:00|823.36|815.36|823.5|815.5|824.12|816.12|821.84|813.84|567
1720288200000|2024-07-06 17:50:00|823.52|815.52|824.32|816.32|824.69|816.69|823.5|815.5|560
1720288500000|2024-07-06 17:55:00|824.3|816.3|824.92|816.92|825.18|817.18|824.03|816.03|380
1720288800000|2024-07-06 18:00:00|824.89|816.89|824.73|816.73|826.18|818.18|824.64|816.64|569
1720289100000|2024-07-06 18:05:00|824.72|816.72|824.19|816.19|827.04|819.04|824.12|816.12|614
1720289400000|2024-07-06 18:10:00|824.2|816.2|824.36|816.36|824.77|816.77|823.38|815.38|536
1720289700000|2024-07-06 18:15:00|824.4|816.4|822.39|814.39|824.65|816.65|821.85|813.85|716
1720290000000|2024-07-06 18:20:00|822.37|814.37|822.75|814.75|822.98|814.98|821.5|813.5|669
1720290300000|2024-07-06 18:25:00|822.73|814.73|823.5|815.5|823.78|815.78|822.7|814.7|403
1720290600000|2024-07-06 18:30:00|823.55|815.55|822.86|814.86|823.97|815.97|822.09|814.09|621
1720290900000|2024-07-06 18:35:00|822.88|814.88|821.65|813.65|823.69|815.69|820.86|812.86|523
1720291200000|2024-07-06 18:40:00|821.69|813.69|822.32|814.32|822.72|814.72|820.4|812.4|497
1720291500000|2024-07-06 18:45:00|822.3|814.3|822.58|814.58|822.92|814.92|821.55|813.55|542
1720291800000|2024-07-06 18:50:00|822.59|814.59|823.14|815.14|823.15|815.15|822.06|814.06|346
1720292100000|2024-07-06 18:55:00|823.1|815.1|823.05|815.05|823.42|815.42|822.35|814.35|290
1720292400000|2024-07-06 19:00:00|823.01|815.01|821.72|813.72|823.08|815.08|820.93|812.93|548
1720292700000|2024-07-06 19:05:00|821.74|813.74|820.85|812.85|821.94|813.94|820.55|812.55|420
1720293000000|2024-07-06 19:10:00|820.77|812.77|820.8|812.8|821.42|813.42|820.6|812.6|306
1720293300000|2024-07-06 19:15:00|820.79|812.79|822.83|814.83|823.08|815.08|820.79|812.79|360
1720293600000|2024-07-06 19:20:00|822.89|814.89|820.73|812.73|822.99|814.99|820.69|812.69|392
1720293900000|2024-07-06 19:25:00|820.77|812.77|820.85|812.85|821.5|813.5|820.64|812.64|372
1720294200000|2024-07-06 19:30:00|820.88|812.88|820.27|812.27|821.2|813.2|819.58|811.58|398
1720294500000|2024-07-06 19:35:00|820.29|812.29|817.93|809.93|821.2|813.2|817.92|809.92|407
1720294800000|2024-07-06 19:40:00|817.92|809.92|817.14|809.14|817.93|809.93|816.7|808.7|332
1720295100000|2024-07-06 19:45:00|817.15|809.15|814.83|806.83|817.15|809.15|814.67|806.67|409
1720295400000|2024-07-06 19:50:00|814.82|806.82|815.65|807.65|815.86|807.86|814.7|806.7|371
1720295700000|2024-07-06 19:55:00|815.61|807.61|813.97|805.97|816.54|808.54|813.86|805.86|464
1720296000000|2024-07-06 20:00:00|813.99|805.99|816.44|808.44|816.55|808.55|813.27|805.27|562
1720296300000|2024-07-06 20:05:00|816.46|808.46|815.73|807.73|816.84|808.84|815.31|807.31|374
1720296600000|2024-07-06 20:10:00|815.69|807.69|814.93|806.93|816.84|808.84|814.9|806.9|381
1720296900000|2024-07-06 20:15:00|814.95|806.95|816.68|808.68|817|809|814.37|806.37|421
1720297200000|2024-07-06 20:20:00|816.69|808.69|817.38|809.38|817.48|809.48|816.32|808.32|448
1720297500000|2024-07-06 20:25:00|817.36|809.36|817.7|809.7|818.2|810.2|816.49|808.49|359
1720297800000|2024-07-06 20:30:00|817.73|809.73|821.87|813.87|821.95|813.95|816.89|808.89|533
1720298100000|2024-07-06 20:35:00|821.88|813.88|820.54|812.54|822.43|814.43|820.52|812.52|494
1720298400000|2024-07-06 20:40:00|820.56|812.56|819.29|811.29|821.44|813.44|819.27|811.27|430
1720298700000|2024-07-06 20:45:00|819.27|811.27|820.33|812.33|820.96|812.96|819.06|811.06|414
1720299000000|2024-07-06 20:50:00|820.3|812.3|822.42|814.42|824.02|816.02|820.29|812.29|424
1720299300000|2024-07-06 20:55:00|822.27|814.27|822.09|814.09|822.75|814.75|821.58|813.58|338
1720299600000|2024-07-06 21:00:00|822.08|814.08|826.86|818.86|827.12|819.12|822.08|814.08|537
1720299900000|2024-07-06 21:05:00|826.85|818.85|823.64|815.64|827.36|819.36|823.42|815.42|546
1720300200000|2024-07-06 21:10:00|823.65|815.65|823.16|815.16|824.54|816.54|822.22|814.22|274
1720300500000|2024-07-06 21:15:00|823.09|815.09|822.63|814.63|823.28|815.28|821.75|813.75|389
1720300800000|2024-07-06 21:20:00|822.68|814.68|823.42|815.42|824.18|816.18|822.68|814.68|234
1720301100000|2024-07-06 21:25:00|823.43|815.43|823.94|815.94|823.94|815.94|823.07|815.07|192
1720301400000|2024-07-06 21:30:00|823.92|815.92|825.3|817.3|825.3|817.3|822.87|814.87|177
1720301700000|2024-07-06 21:35:00|825.33|817.33|824.45|816.45|825.37|817.37|824.35|816.35|158
1720302000000|2024-07-06 21:40:00|824.44|816.44|824.83|816.83|825|817|824.44|816.44|80
1720302300000|2024-07-06 21:45:00|824.82|816.82|824.99|816.99|825|817|824.75|816.75|42
1720302600000|2024-07-06 21:50:00|824.97|816.97|827.3|819.3|827.38|819.38|824.23|816.23|218
1720302900000|2024-07-06 21:55:00|827.28|819.28|824.83|816.83|827.28|819.28|824.83|816.83|204
1720303200000|2024-07-06 22:00:00|824.85|816.85|825.75|817.75|827.35|819.35|824.85|816.85|637
1720303500000|2024-07-06 22:05:00|825.77|817.77|827.59|819.59|827.59|819.59|825.17|817.17|482
1720303800000|2024-07-06 22:10:00|827.61|819.61|826.99|818.99|828.7|820.7|826.89|818.89|384
1720304100000|2024-07-06 22:15:00|827.02|819.02|829.48|821.48|830.12|822.12|827|819|499
1720304400000|2024-07-06 22:20:00|829.5|821.5|828.92|820.92|829.71|821.71|828.43|820.43|504
1720304700000|2024-07-06 22:25:00|828.94|820.94|826.48|818.48|829|821|826.3|818.3|397
1720305000000|2024-07-06 22:30:00|826.52|818.52|826.85|818.85|828.04|820.04|826.17|818.17|448
1720305300000|2024-07-06 22:35:00|826.86|818.86|826.25|818.25|827.07|819.07|825.34|817.34|417
1720305600000|2024-07-06 22:40:00|826.23|818.23|825.05|817.05|827.12|819.12|825.05|817.05|332
1720305900000|2024-07-06 22:45:00|825.07|817.07|825.22|817.22|825.65|817.65|824.84|816.84|264
1720306200000|2024-07-06 22:50:00|825.2|817.2|826.9|818.9|826.93|818.93|825.15|817.15|277
1720306500000|2024-07-06 22:55:00|826.89|818.89|826.89|818.89|827.37|819.37|826.64|818.64|319
1720306800000|2024-07-06 23:00:00|826.87|818.87|825.56|817.56|827.34|819.34|824.53|816.53|394
1720307100000|2024-07-06 23:05:00|825.53|817.53|825.52|817.52|825.84|817.84|824.8|816.8|388
1720307400000|2024-07-06 23:10:00|825.53|817.53|825.55|817.55|825.65|817.65|824.89|816.89|283
1720307700000|2024-07-06 23:15:00|825.5|817.5|826.79|818.79|827.03|819.03|825.31|817.31|309
1720308000000|2024-07-06 23:20:00|826.76|818.76|826.12|818.12|828.04|820.04|825.84|817.84|631
1720308300000|2024-07-06 23:25:00|826.1|818.1|826.41|818.41|827|819|825.67|817.67|414
1720308600000|2024-07-06 23:30:00|826.42|818.42|826.49|818.49|827.42|819.42|825.85|817.85|351
1720308900000|2024-07-06 23:35:00|826.5|818.5|823.8|815.8|826.52|818.52|823.72|815.72|538
1720309200000|2024-07-06 23:40:00|823.77|815.77|823.19|815.19|824.2|816.2|822.09|814.09|398
1720309500000|2024-07-06 23:45:00|823.24|815.24|823.66|815.66|823.95|815.95|823.24|815.24|336
1720309800000|2024-07-06 23:50:00|823.64|815.64|822.95|814.95|824.16|816.16|822.54|814.54|296
1720310100000|2024-07-06 23:55:00|822.94|814.94|822.99|814.99|823.87|815.87|822.52|814.52|407
1720310400000|2024-07-07 00:00:00|822.97|814.97|819.65|811.65|823.02|815.02|819.45|811.45|570
1720310700000|2024-07-07 00:05:00|819.67|811.67|819.61|811.61|820.52|812.52|818.93|810.93|536
1720311000000|2024-07-07 00:10:00|819.55|811.55|817.4|809.4|819.95|811.95|816.58|808.58|483
1720311300000|2024-07-07 00:15:00|817.38|809.38|817.68|809.68|819.92|811.92|817.06|809.06|460
1720311600000|2024-07-07 00:20:00|817.65|809.65|817.55|809.55|818.13|810.13|816.12|808.12|404
1720311900000|2024-07-07 00:25:00|817.5|809.5|821.04|813.04|821.04|813.04|816.73|808.73|542
1720312200000|2024-07-07 00:30:00|821.1|813.1|823.52|815.52|824.03|816.03|819.95|811.95|497
1720312500000|2024-07-07 00:35:00|823.54|815.54|821.14|813.14|823.78|815.78|821.07|813.07|573
1720312800000|2024-07-07 00:40:00|821.12|813.12|820.58|812.58|821.53|813.53|819.93|811.93|483
1720313100000|2024-07-07 00:45:00|820.56|812.56|818.67|810.67|821.1|813.1|818.07|810.07|546
1720313400000|2024-07-07 00:50:00|818.58|810.58|816.37|808.37|818.62|810.62|816.05|808.05|472
1720313700000|2024-07-07 00:55:00|816.39|808.39|813.8|805.8|816.42|808.42|813.2|805.2|533
1720314000000|2024-07-07 01:00:00|813.75|805.75|813.7|805.7|816.37|808.37|812.5|804.5|545
1720314300000|2024-07-07 01:05:00|813.58|805.58|814.01|806.01|814.05|806.05|810.7|802.7|603
1720314600000|2024-07-07 01:10:00|814.02|806.02|815.44|807.44|815.73|807.73|813.82|805.82|513
1720314900000|2024-07-07 01:15:00|815.48|807.48|815.48|807.48|818.6|810.6|813.55|805.55|622
1720315200000|2024-07-07 01:20:00|815.53|807.53|811.21|803.21|816.14|808.14|810.94|802.94|690
1720315500000|2024-07-07 01:25:00|811.22|803.22|811.75|803.75|812.62|804.62|808.37|800.37|763
1720315800000|2024-07-07 01:30:00|811.77|803.77|812.63|804.63|813.93|805.93|811.05|803.05|681
1720316100000|2024-07-07 01:35:00|812.6|804.6|809.77|801.77|813|805|809.55|801.55|670
1720316400000|2024-07-07 01:40:00|809.79|801.79|811.19|803.19|812.55|804.55|809.57|801.57|544
1720316700000|2024-07-07 01:45:00|811.17|803.17|812.55|804.55|813.19|805.19|811.13|803.13|474
1720317000000|2024-07-07 01:50:00|812.59|804.59|813.99|805.99|814.07|806.07|811.62|803.62|472
1720317300000|2024-07-07 01:55:00|814.17|806.17|813.87|805.87|817.12|809.12|813.67|805.67|682
1720317600000|2024-07-07 02:00:00|813.8|805.8|817.25|809.25|817.83|809.83|813.68|805.68|437
1720317900000|2024-07-07 02:05:00|817.23|809.23|817.67|809.67|819.67|811.67|817.14|809.14|539
1720318200000|2024-07-07 02:10:00|817.65|809.65|820.55|812.55|820.73|812.73|817.63|809.63|544
1720318500000|2024-07-07 02:15:00|820.59|812.59|821.45|813.45|821.5|813.5|817.77|809.77|739
1720318800000|2024-07-07 02:20:00|821.43|813.43|820.6|812.6|822.41|814.41|820.04|812.04|658
1720319100000|2024-07-07 02:25:00|820.58|812.58|818.72|810.72|820.6|812.6|817.73|809.73|603
1720319400000|2024-07-07 02:30:00|818.7|810.7|818.82|810.82|820.2|812.2|818.35|810.35|584
1720319700000|2024-07-07 02:35:00|818.83|810.83|819.98|811.98|819.98|811.98|818|810|429
1720320000000|2024-07-07 02:40:00|819.97|811.97|819.51|811.51|820.6|812.6|819.1|811.1|405
1720320300000|2024-07-07 02:45:00|819.54|811.54|819.87|811.87|820.67|812.67|818.71|810.71|586
1720320600000|2024-07-07 02:50:00|819.88|811.88|818.9|810.9|821.54|813.54|818.62|810.62|550
1720320900000|2024-07-07 02:55:00|819.05|811.05|820.96|812.96|820.97|812.97|818.69|810.69|474
1720321200000|2024-07-07 03:00:00|820.98|812.98|818.22|810.22|821.01|813.01|817.82|809.82|605
1720321500000|2024-07-07 03:05:00|818.19|810.19|814.42|806.42|819.19|811.19|814.13|806.13|553
1720321800000|2024-07-07 03:10:00|814.49|806.49|811.11|803.11|814.53|806.53|810.37|802.37|707
1720322100000|2024-07-07 03:15:00|811.09|803.09|811.77|803.77|813.25|805.25|810.75|802.75|653
1720322400000|2024-07-07 03:20:00|811.79|803.79|812.27|804.27|813.12|805.12|811.02|803.02|519
1720322700000|2024-07-07 03:25:00|812.25|804.25|814.2|806.2|814.64|806.64|812.14|804.14|295
1720323000000|2024-07-07 03:30:00|814.19|806.19|813.51|805.51|814.58|806.58|812.35|804.35|489
1720323300000|2024-07-07 03:35:00|813.52|805.52|813.3|805.3|813.96|805.96|812.9|804.9|376
1720323600000|2024-07-07 03:40:00|813.31|805.31|813.47|805.47|813.67|805.67|811.92|803.92|350
1720323900000|2024-07-07 03:45:00|813.49|805.49|813.13|805.13|814.19|806.19|812.24|804.24|475
1720324200000|2024-07-07 03:50:00|813.15|805.15|814.2|806.2|814.64|806.64|812.9|804.9|414
1720324500000|2024-07-07 03:55:00|814.19|806.19|813.32|805.32|814.56|806.56|812.97|804.97|386
1720324800000|2024-07-07 04:00:00|813.34|805.34|812.23|804.23|814.06|806.06|812.1|804.1|574
1720325100000|2024-07-07 04:05:00|812.22|804.22|809.27|801.27|812.5|804.5|808.45|800.45|803
1720325400000|2024-07-07 04:10:00|809.25|801.25|808.7|800.7|809.75|801.75|807.68|799.68|516
1720325700000|2024-07-07 04:15:00|808.67|800.67|810.62|802.62|810.69|802.69|808.66|800.66|513
1720326000000|2024-07-07 04:20:00|810.61|802.61|810.72|802.72|811.06|803.06|810.07|802.07|372
1720326300000|2024-07-07 04:25:00|810.74|802.74|810.49|802.49|811.52|803.52|809.6|801.6|365
1720326600000|2024-07-07 04:30:00|810.41|802.41|804.9|796.9|810.65|802.65|803.52|795.52|683
1720326900000|2024-07-07 04:35:00|804.92|796.92|804.05|796.05|805.6|797.6|803.33|795.33|658
1720327200000|2024-07-07 04:40:00|804.04|796.04|803.7|795.7|805.13|797.13|803.43|795.43|493
1720327500000|2024-07-07 04:45:00|803.72|795.72|804.28|796.28|805.24|797.24|802.81|794.81|498
1720327800000|2024-07-07 04:50:00|804.2|796.2|802.5|794.5|804.2|796.2|800.51|792.51|593
1720328100000|2024-07-07 04:55:00|802.49|794.49|801.66|793.66|803.34|795.34|800.69|792.69|380
1720328400000|2024-07-07 05:00:00|801.65|793.65|802.75|794.75|803.53|795.53|801.5|793.5|388
1720328700000|2024-07-07 05:05:00|802.79|794.79|800.96|792.96|802.82|794.82|797.55|789.55|576
1720329000000|2024-07-07 05:10:00|801|793|804.12|796.12|804.18|796.18|801|793|359
1720329300000|2024-07-07 05:15:00|804.14|796.14|807.07|799.07|807.81|799.81|804.13|796.13|324
1720329600000|2024-07-07 05:20:00|807.08|799.08|808.83|800.83|809.02|801.02|806.71|798.71|188
1720329900000|2024-07-07 05:25:00|808.67|800.67|806.46|798.46|808.83|800.83|806|798|291
1720330200000|2024-07-07 05:30:00|806.44|798.44|806.94|798.94|808|800|806|798|255
1720330500000|2024-07-07 05:35:00|806.95|798.95|806.16|798.16|806.95|798.95|805.55|797.55|257
1720330800000|2024-07-07 05:40:00|806.13|798.13|805.05|797.05|806.13|798.13|804.32|796.32|252
1720331100000|2024-07-07 05:45:00|805.04|797.04|805.25|797.25|805.55|797.55|804.54|796.54|279
1720331400000|2024-07-07 05:50:00|805.3|797.3|805.26|797.26|806.33|798.33|805.24|797.24|137
1720331700000|2024-07-07 05:55:00|805.25|797.25|805.04|797.04|805.25|797.25|803.88|795.88|207
1720332000000|2024-07-07 06:00:00|805.07|797.07|807.45|799.45|807.77|799.77|804.77|796.77|263
1720332300000|2024-07-07 06:05:00|807.34|799.34|805.52|797.52|807.41|799.41|805.48|797.48|292
1720332600000|2024-07-07 06:10:00|805.43|797.43|805.85|797.85|806.7|798.7|805.26|797.26|216
1720332900000|2024-07-07 06:15:00|805.82|797.82|805.48|797.48|805.82|797.82|803.82|795.82|290
1720333200000|2024-07-07 06:20:00|805.54|797.54|807.35|799.35|807.39|799.39|805.49|797.49|184
1720333500000|2024-07-07 06:25:00|807.39|799.39|808.12|800.12|808.8|800.8|807.38|799.38|179
1720333800000|2024-07-07 06:30:00|808.02|800.02|806.86|798.86|808.05|800.05|806.41|798.41|249
1720334100000|2024-07-07 06:35:00|806.92|798.92|809.05|801.05|809.08|801.08|806.92|798.92|230
1720334400000|2024-07-07 06:40:00|809.06|801.06|809.6|801.6|809.9|801.9|808.87|800.87|198
1720334700000|2024-07-07 06:45:00|809.64|801.64|808.76|800.76|809.79|801.79|808.16|800.16|327
1720335000000|2024-07-07 06:50:00|808.81|800.81|807.82|799.82|808.82|800.82|806.66|798.66|248
1720335300000|2024-07-07 06:55:00|807.8|799.8|807.27|799.27|808.18|800.18|806.98|798.98|243
1720335600000|2024-07-07 07:00:00|807.28|799.28|809.74|801.74|809.77|801.77|806.74|798.74|252
1720335900000|2024-07-07 07:05:00|809.78|801.78|806|798|809.93|801.93|805.95|797.95|377
1720336200000|2024-07-07 07:10:00|805.96|797.96|804.35|796.35|807.02|799.02|804.14|796.14|431
1720336500000|2024-07-07 07:15:00|804.34|796.34|806|798|806.44|798.44|803.95|795.95|446
1720336800000|2024-07-07 07:20:00|805.83|797.83|800.17|792.17|806|798|800.1|792.1|458
1720337100000|2024-07-07 07:25:00|800.2|792.2|798.28|790.28|800.54|792.54|797.53|789.53|654
1720337400000|2024-07-07 07:30:00|798.22|790.22|793.91|785.91|798.36|790.36|793.91|785.91|685
1720337700000|2024-07-07 07:35:00|793.97|785.97|794.67|786.67|795.97|787.97|792.85|784.85|759
1720338000000|2024-07-07 07:40:00|794.69|786.69|796.02|788.02|796.14|788.14|793.07|785.07|596
1720338300000|2024-07-07 07:45:00|796.06|788.06|799.04|791.04|799.59|791.59|794.89|786.89|534
1720338600000|2024-07-07 07:50:00|799.09|791.09|798.5|790.5|799.49|791.49|797.61|789.61|461
1720338900000|2024-07-07 07:55:00|798.45|790.45|798.59|790.59|799.14|791.14|797.95|789.95|274
1720339200000|2024-07-07 08:00:00|798.62|790.62|801.38|793.38|801.94|793.94|798.39|790.39|377
1720339500000|2024-07-07 08:05:00|801.37|793.37|799.66|791.66|801.57|793.57|798.22|790.22|411
1720339800000|2024-07-07 08:10:00|799.65|791.65|802.22|794.22|802.35|794.35|799.46|791.46|402
1720340100000|2024-07-07 08:15:00|802.23|794.23|799.25|791.25|803.35|795.35|799.2|791.2|474
1720340400000|2024-07-07 08:20:00|799.28|791.28|797.02|789.02|800.51|792.51|797.02|789.02|477
1720340700000|2024-07-07 08:25:00|796.99|788.99|798.4|790.4|799.47|791.47|796.7|788.7|506
1720341000000|2024-07-07 08:30:00|798.42|790.42|800|792|800.46|792.46|797.42|789.42|638
1720341300000|2024-07-07 08:35:00|800.04|792.04|798.39|790.39|800.76|792.76|797.8|789.8|612
1720341600000|2024-07-07 08:40:00|798.4|790.4|799.68|791.68|799.69|791.69|798.4|790.4|498
1720341900000|2024-07-07 08:45:00|799.69|791.69|799.79|791.79|801.08|793.08|798.68|790.68|547
1720342200000|2024-07-07 08:50:00|799.77|791.77|800.29|792.29|801.2|793.2|798.95|790.95|629
1720342500000|2024-07-07 08:55:00|800.28|792.28|800.43|792.43|801.03|793.03|799.85|791.85|497
1720342800000|2024-07-07 09:00:00|800.52|792.52|803.9|795.9|804.57|796.57|800.1|792.1|545
1720343100000|2024-07-07 09:05:00|803.87|795.87|800.09|792.09|804.03|796.03|799.99|791.99|637
1720343400000|2024-07-07 09:10:00|800.07|792.07|799.35|791.35|801.22|793.22|799.3|791.3|586
1720343700000|2024-07-07 09:15:00|799.4|791.4|800.09|792.09|800.53|792.53|799.23|791.23|531
1720344000000|2024-07-07 09:20:00|800.1|792.1|801.64|793.64|801.64|793.64|799.7|791.7|459
1720344300000|2024-07-07 09:25:00|801.66|793.66|806.02|798.02|806.05|798.05|801.42|793.42|473
1720344600000|2024-07-07 09:30:00|806.04|798.04|803.8|795.8|807.02|799.02|803.25|795.25|680
1720344900000|2024-07-07 09:35:00|803.75|795.75|801.67|793.67|804.59|796.59|801.65|793.65|596
1720345200000|2024-07-07 09:40:00|801.66|793.66|801.6|793.6|802.92|794.92|800.69|792.69|539
1720345500000|2024-07-07 09:45:00|801.65|793.65|801.42|793.42|801.66|793.66|799.02|791.02|717
1720345800000|2024-07-07 09:50:00|801.4|793.4|801.47|793.47|802.05|794.05|800.44|792.44|602
1720346100000|2024-07-07 09:55:00|801.45|793.45|801.03|793.03|802.92|794.92|801.03|793.03|540
1720346400000|2024-07-07 10:00:00|801.02|793.02|802.72|794.72|802.74|794.74|800.05|792.05|635
1720346700000|2024-07-07 10:05:00|802.69|794.69|801.25|793.25|803.82|795.82|801.05|793.05|682
1720347000000|2024-07-07 10:10:00|801.23|793.23|801.85|793.85|803.15|795.15|800.7|792.7|552
1720347300000|2024-07-07 10:15:00|801.86|793.86|800.95|792.95|802.17|794.17|799.89|791.89|630
1720347600000|2024-07-07 10:20:00|800.87|792.87|804.34|796.34|805.4|797.4|800.81|792.81|632
1720347900000|2024-07-07 10:25:00|804.35|796.35|803.29|795.29|804.57|796.57|803.09|795.09|572
1720348200000|2024-07-07 10:30:00|803.3|795.3|805.97|797.97|806.39|798.39|802.58|794.58|795
1720348500000|2024-07-07 10:35:00|805.95|797.95|800.42|792.42|806.09|798.09|800.42|792.42|676
1720348800000|2024-07-07 10:40:00|800.41|792.41|799.62|791.62|801.3|793.3|799.23|791.23|687
1720349100000|2024-07-07 10:45:00|799.58|791.58|798.29|790.29|799.58|791.58|797.12|789.12|706
1720349400000|2024-07-07 10:50:00|798.27|790.27|798.29|790.29|799.54|791.54|797.37|789.37|583
1720349700000|2024-07-07 10:55:00|798.27|790.27|798.77|790.77|799.77|791.77|798.07|790.07|447
1720350000000|2024-07-07 11:00:00|798.7|790.7|799.02|791.02|799.49|791.49|797.74|789.74|614
1720350300000|2024-07-07 11:05:00|799.05|791.05|798.75|790.75|799.28|791.28|796.38|788.38|440
1720350600000|2024-07-07 11:10:00|798.74|790.74|797.68|789.68|799.14|791.14|797.65|789.65|412
1720350900000|2024-07-07 11:15:00|797.7|789.7|797.59|789.59|799.05|791.05|795.69|787.69|544
1720351200000|2024-07-07 11:20:00|797.6|789.6|798.08|790.08|798.32|790.32|797.04|789.04|493
1720351500000|2024-07-07 11:25:00|798.29|790.29|797.49|789.49|798.73|790.73|797.22|789.22|524
1720351800000|2024-07-07 11:30:00|797.62|789.62|798.88|790.88|800.4|792.4|797.2|789.2|574
1720352100000|2024-07-07 11:35:00|798.9|790.9|799.03|791.03|800.29|792.29|798.39|790.39|579
1720352400000|2024-07-07 11:40:00|799.05|791.05|797.17|789.17|799.33|791.33|796.99|788.99|545
1720352700000|2024-07-07 11:45:00|797.19|789.19|798.64|790.64|799.05|791.05|796.74|788.74|481
1720353000000|2024-07-07 11:50:00|798.56|790.56|800.62|792.62|800.72|792.72|798.49|790.49|571
1720353300000|2024-07-07 11:55:00|800.69|792.69|800.6|792.6|801.69|793.69|800.47|792.47|510
1720353600000|2024-07-07 12:00:00|800.62|792.62|800.1|792.1|800.72|792.72|798.63|790.63|731
1720353900000|2024-07-07 12:05:00|800.15|792.15|801.86|793.86|802.41|794.41|799.32|791.32|626
1720354200000|2024-07-07 12:10:00|801.93|793.93|803.25|795.25|803.52|795.52|801.9|793.9|436
1720354500000|2024-07-07 12:15:00|803.21|795.21|803.72|795.72|804.59|796.59|801.49|793.49|579
1720354800000|2024-07-07 12:20:00|803.71|795.71|802.49|794.49|804.6|796.6|801.9|793.9|505
1720355100000|2024-07-07 12:25:00|802.47|794.47|799.52|791.52|803|795|799.47|791.47|670
1720355400000|2024-07-07 12:30:00|799.54|791.54|799.92|791.92|800.35|792.35|798.39|790.39|697
1720355700000|2024-07-07 12:35:00|799.94|791.94|797.87|789.87|800|792|797.72|789.72|563
1720356000000|2024-07-07 12:40:00|797.91|789.91|793.12|785.12|799.09|791.09|793.12|785.12|679
1720356300000|2024-07-07 12:45:00|793.15|785.15|795.87|787.87|796.68|788.68|792.65|784.65|879
1720356600000|2024-07-07 12:50:00|795.89|787.89|795.55|787.55|797.43|789.43|794.14|786.14|714
1720356900000|2024-07-07 12:55:00|795.49|787.49|796.44|788.44|797.05|789.05|795.19|787.19|608
1720357200000|2024-07-07 13:00:00|796.42|788.42|794.87|786.87|796.77|788.77|794.26|786.26|722
1720357500000|2024-07-07 13:05:00|794.84|786.84|792.02|784.02|795.09|787.09|790.36|782.36|682
1720357800000|2024-07-07 13:10:00|791.98|783.98|788.85|780.85|792.27|784.27|788.73|780.73|703
1720358100000|2024-07-07 13:15:00|788.93|780.93|785.15|777.15|790.47|782.47|784.94|776.94|895
1720358400000|2024-07-07 13:20:00|785.2|777.2|781.2|773.2|786.57|778.57|780.99|772.99|923
1720358700000|2024-07-07 13:25:00|781.16|773.16|782.12|774.12|784.24|776.24|780.77|772.77|990
1720359000000|2024-07-07 13:30:00|782.14|774.14|784.37|776.37|785.62|777.62|782.05|774.05|979
1720359300000|2024-07-07 13:35:00|784.39|776.39|780.18|772.18|786.28|778.28|780.18|772.18|853
1720359600000|2024-07-07 13:40:00|780.26|772.26|780.83|772.83|782.55|774.55|779.08|771.08|919
1720359900000|2024-07-07 13:45:00|780.88|772.88|781.84|773.84|783.57|775.57|780.24|772.24|942
1720360200000|2024-07-07 13:50:00|781.82|773.82|782.3|774.3|783.55|775.55|780.9|772.9|786
1720360500000|2024-07-07 13:55:00|782.27|774.27|781.55|773.55|784.19|776.19|780.25|772.25|738
1720360800000|2024-07-07 14:00:00|781.6|773.6|777.57|769.57|782.47|774.47|776.9|768.9|889
1720361100000|2024-07-07 14:05:00|777.55|769.55|776.72|768.72|780.22|772.22|776.38|768.38|811
1720361400000|2024-07-07 14:10:00|776.64|768.64|777.47|769.47|778|770|775.58|767.58|697
1720361700000|2024-07-07 14:15:00|777.51|769.51|777.67|769.67|779.16|771.16|776.42|768.42|735
1720362000000|2024-07-07 14:20:00|777.71|769.71|777.53|769.53|777.96|769.96|774.73|766.73|804
1720362300000|2024-07-07 14:25:00|777.58|769.58|780.87|772.87|781.28|773.28|777.41|769.41|711
1720362600000|2024-07-07 14:30:00|780.86|772.86|781.52|773.52|785.29|777.29|780.67|772.67|781
1720362900000|2024-07-07 14:35:00|781.51|773.51|780.04|772.04|782.91|774.91|779.24|771.24|804
1720363200000|2024-07-07 14:40:00|780|772|781.13|773.13|781.6|773.6|779.61|771.61|671
1720363500000|2024-07-07 14:45:00|781.1|773.1|780.03|772.03|781.84|773.84|779.17|771.17|686
1720363800000|2024-07-07 14:50:00|779.99|771.99|779.87|771.87|780.89|772.89|778.61|770.61|734
1720364100000|2024-07-07 14:55:00|779.9|771.9|780.69|772.69|782|774|778.12|770.12|684
1720364400000|2024-07-07 15:00:00|780.7|772.7|781.64|773.64|783.3|775.3|779.31|771.31|755
1720364700000|2024-07-07 15:05:00|781.6|773.6|783.7|775.7|785.55|777.55|781.59|773.59|793
1720365000000|2024-07-07 15:10:00|783.78|775.78|783.06|775.06|784.09|776.09|780.96|772.96|719
1720365300000|2024-07-07 15:15:00|783.14|775.14|784.38|776.38|785.38|777.38|780.97|772.97|852
1720365600000|2024-07-07 15:20:00|784.4|776.4|784.95|776.95|786|778|783.65|775.65|773
1720365900000|2024-07-07 15:25:00|784.94|776.94|787.26|779.26|787.8|779.8|784.3|776.3|680
1720366200000|2024-07-07 15:30:00|787.27|779.27|784.87|776.87|787.48|779.48|784.74|776.74|746
1720366500000|2024-07-07 15:35:00|784.89|776.89|785.49|777.49|786.31|778.31|784.2|776.2|658
1720366800000|2024-07-07 15:40:00|785.5|777.5|785.79|777.79|789.47|781.47|785.47|777.47|686
1720367100000|2024-07-07 15:45:00|785.8|777.8|782.75|774.75|786.26|778.26|782.2|774.2|784
1720367400000|2024-07-07 15:50:00|782.76|774.76|784.51|776.51|784.6|776.6|781.36|773.36|625
1720367700000|2024-07-07 15:55:00|784.53|776.53|785.34|777.34|787.85|779.85|784.3|776.3|595
1720368000000|2024-07-07 16:00:00|785.35|777.35|786.22|778.22|787.89|779.89|784.51|776.51|765
1720368300000|2024-07-07 16:05:00|786.21|778.21|790.57|782.57|790.64|782.64|783.83|775.83|767
1720368600000|2024-07-07 16:10:00|790.6|782.6|790.2|782.2|792.3|784.3|790.03|782.03|702
1720368900000|2024-07-07 16:15:00|790.21|782.21|793.3|785.3|794.04|786.04|789.16|781.16|753
1720369200000|2024-07-07 16:20:00|793.34|785.34|791.18|783.18|793.34|785.34|790.64|782.64|780
1720369500000|2024-07-07 16:25:00|791.14|783.14|790.67|782.67|792.64|784.64|790.4|782.4|691
1720369800000|2024-07-07 16:30:00|790.7|782.7|790.1|782.1|793.06|785.06|788.82|780.82|859
1720370100000|2024-07-07 16:35:00|790.06|782.06|791.48|783.48|792.24|784.24|789.88|781.88|709
1720370400000|2024-07-07 16:40:00|791.49|783.49|794.67|786.67|794.88|786.88|791.2|783.2|672
1720370700000|2024-07-07 16:45:00|794.72|786.72|792.59|784.59|794.94|786.94|792.51|784.51|633
1720371000000|2024-07-07 16:50:00|792.6|784.6|792.45|784.45|793.82|785.82|791.84|783.84|493
1720371300000|2024-07-07 16:55:00|792.41|784.41|792.71|784.71|793.1|785.1|791.73|783.73|445
1720371600000|2024-07-07 17:00:00|792.72|784.72|794.13|786.13|794.13|786.13|792.31|784.31|536
1720371900000|2024-07-07 17:05:00|794.15|786.15|792.51|784.51|795.88|787.88|792.42|784.42|609
1720372200000|2024-07-07 17:10:00|792.49|784.49|791.36|783.36|793.52|785.52|791.25|783.25|392
1720372500000|2024-07-07 17:15:00|791.32|783.32|791.98|783.98|792.47|784.47|790.61|782.61|469
1720372800000|2024-07-07 17:20:00|792.02|784.02|790.77|782.77|792.46|784.46|790.44|782.44|450
1720373100000|2024-07-07 17:25:00|790.76|782.76|788.92|780.92|790.76|782.76|788.28|780.28|443
1720373400000|2024-07-07 17:30:00|788.91|780.91|790.12|782.12|790.15|782.15|787.09|779.09|547
1720373700000|2024-07-07 17:35:00|790.16|782.16|791.81|783.81|791.81|783.81|789.41|781.41|511
1720374000000|2024-07-07 17:40:00|791.82|783.82|791.72|783.72|792.58|784.58|790.56|782.56|396
1720374300000|2024-07-07 17:45:00|791.71|783.71|790.51|782.51|791.95|783.95|790.51|782.51|333
1720374600000|2024-07-07 17:50:00|790.52|782.52|794.93|786.93|796.82|788.82|790.51|782.51|611
1720374900000|2024-07-07 17:55:00|794.91|786.91|796.16|788.16|797.59|789.59|794.61|786.61|553
1720375200000|2024-07-07 18:00:00|796.17|788.17|794.2|786.2|797.59|789.59|794.05|786.05|680
1720375500000|2024-07-07 18:05:00|794.17|786.17|798.25|790.25|798.82|790.82|794.11|786.11|663
1720375800000|2024-07-07 18:10:00|798.17|790.17|796.56|788.56|798.89|790.89|796.37|788.37|633
1720376100000|2024-07-07 18:15:00|796.57|788.57|797.06|789.06|798.53|790.53|795.64|787.64|625
1720376400000|2024-07-07 18:20:00|797|789|793.72|785.72|797.54|789.54|793.45|785.45|533
1720376700000|2024-07-07 18:25:00|793.71|785.71|793.59|785.59|794.44|786.44|792.99|784.99|393
1720377000000|2024-07-07 18:30:00|793.58|785.58|792.8|784.8|793.58|785.58|792.08|784.08|432
1720377300000|2024-07-07 18:35:00|792.75|784.75|792.65|784.65|793.5|785.5|791.73|783.73|452
1720377600000|2024-07-07 18:40:00|792.66|784.66|792.9|784.9|793.84|785.84|792.09|784.09|437
1720377900000|2024-07-07 18:45:00|792.91|784.91|791.36|783.36|793.62|785.62|791.36|783.36|345
1720378200000|2024-07-07 18:50:00|791.32|783.32|793|785|793.43|785.43|791.19|783.19|395
1720378500000|2024-07-07 18:55:00|792.99|784.99|792.33|784.33|793.9|785.9|791.67|783.67|390
1720378800000|2024-07-07 19:00:00|792.36|784.36|792.7|784.7|793.6|785.6|791.68|783.68|522
1720379100000|2024-07-07 19:05:00|792.72|784.72|792.74|784.74|792.9|784.9|791.68|783.68|485
1720379400000|2024-07-07 19:10:00|792.72|784.72|793.45|785.45|793.55|785.55|791.92|783.92|389
1720379700000|2024-07-07 19:15:00|794.43|786.43|791.85|783.85|794.43|786.43|791.31|783.31|358
1720380000000|2024-07-07 19:20:00|791.82|783.82|793.72|778.72|793.89|783.92|789.59|778.19|401
1720380300000|2024-07-07 19:25:00|793.7|778.7|794.5|779.5|795.03|780.03|793.5|778.5|336
1720380600000|2024-07-07 19:30:00|794.52|779.52|794.96|779.96|795.45|780.45|793.79|778.79|375
1720380900000|2024-07-07 19:35:00|795|780|794.39|779.39|795.03|780.03|793.93|778.93|388
1720381200000|2024-07-07 19:40:00|794.37|779.37|793.57|778.57|795|780|793.57|778.57|318
1720381500000|2024-07-07 19:45:00|793.55|778.55|793.2|778.2|794.95|779.95|793.03|778.03|362
1720381800000|2024-07-07 19:50:00|793.24|778.24|793.2|778.2|793.74|778.74|792.3|777.3|134
1720382100000|2024-07-07 19:55:00|793.3|778.3|792.83|777.83|793.79|778.79|792.67|777.67|310
1720382400000|2024-07-07 20:00:00|792.82|777.82|792.1|777.1|793.73|778.73|791.69|776.69|506
1720382700000|2024-07-07 20:05:00|792.08|777.08|793.19|778.19|793.37|778.37|792.03|777.03|352
1720383000000|2024-07-07 20:10:00|793.2|778.2|793.17|778.17|793.72|778.72|792.49|777.49|328
1720383300000|2024-07-07 20:15:00|793.2|778.2|794.22|779.22|795.26|780.26|793.17|778.17|495
1720383600000|2024-07-07 20:20:00|794.23|779.23|795.92|780.92|795.92|780.92|792.35|777.35|514
1720383900000|2024-07-07 20:25:00|795.94|780.94|792.19|777.19|796.12|781.12|792|777|535
1720384200000|2024-07-07 20:30:00|792.14|777.14|792.58|777.58|794.02|779.02|791.99|776.99|530
1720384500000|2024-07-07 20:35:00|792.56|777.56|792.1|777.1|793.55|778.55|792.09|777.09|461
1720384800000|2024-07-07 20:40:00|792.11|777.11|792.86|777.86|793.05|778.05|791.86|776.86|392
1720385100000|2024-07-07 20:45:00|792.87|777.87|792.39|777.39|793.13|778.13|791.92|776.92|456
1720385400000|2024-07-07 20:50:00|792.37|777.37|792.09|777.09|792.52|777.52|790.37|775.37|427
1720385700000|2024-07-07 20:55:00|792.1|777.1|792.73|777.73|793.95|778.95|792.06|777.06|337
1720386000000|2024-07-07 21:00:00|792.76|777.76|790.45|775.45|792.79|777.79|790.45|775.45|355
1720386300000|2024-07-07 21:05:00|790.43|775.43|788.87|773.87|790.43|775.43|788.44|773.44|497
1720386600000|2024-07-07 21:10:00|788.89|773.89|782.99|767.99|788.89|773.89|782.99|767.99|663
1720386900000|2024-07-07 21:15:00|782.97|767.97|776|768|785.07|770.07|775.95|764.62|695
1720387200000|2024-07-07 21:20:00|775.95|767.95|773.5|765.5|777.15|769.15|771.95|763.95|325
1720387500000|2024-07-07 21:25:00|773.45|765.45|770.65|762.65|775.25|767.25|770.65|762.65|269
1720387800000|2024-07-07 21:30:00|770.75|762.75|772.75|764.75|773.4|765.4|770.7|762.7|205
1720388100000|2024-07-07 21:35:00|772.8|764.8|776.65|768.65|776.7|768.7|772.8|764.8|119
1720388400000|2024-07-07 21:40:00|776.6|768.6|779|771|779.4|771.4|776.35|768.35|47
1720388700000|2024-07-07 21:45:00|778.95|770.95|778.2|770.2|779|771|777.9|769.9|28
1720389000000|2024-07-07 21:50:00|778.35|770.35|781.8|773.8|782.65|774.65|778.35|770.35|71
1720389300000|2024-07-07 21:55:00|781.75|773.75|779.25|771.25|781.75|773.75|779.15|771.15|138
1720389600000|2024-07-07 22:00:00|779.3|771.3|781.35|773.35|783.2|775.2|778.9|770.9|295
1720389900000|2024-07-07 22:05:00|781.4|773.4|778.45|770.45|781.65|773.65|776.85|768.85|258
1720390200000|2024-07-07 22:10:00|778.5|770.5|777|769|778.95|770.95|776.9|768.9|183
1720390500000|2024-07-07 22:15:00|776.85|768.85|776.55|768.55|778.75|770.75|776.1|768.1|212
1720390800000|2024-07-07 22:20:00|776.6|768.6|778.95|770.95|778.95|770.95|776.05|768.05|148
1720391100000|2024-07-07 22:25:00|779.05|771.05|776.9|768.9|779.8|771.8|776.7|768.7|167
1720391400000|2024-07-07 22:30:00|776.85|768.85|777.8|769.8|778.95|770.95|776.8|768.8|182
1720391700000|2024-07-07 22:35:00|777.9|769.9|777.45|769.45|778.3|770.3|775.65|767.65|189
1720392000000|2024-07-07 22:40:00|777.4|769.4|776.95|768.95|778.15|770.15|775.6|767.6|212
1720392300000|2024-07-07 22:45:00|776.9|768.9|774.55|766.55|777.95|769.95|774.1|766.1|205
1720392600000|2024-07-07 22:50:00|774.5|766.5|774.25|766.25|774.7|766.7|773|765|288
1720392900000|2024-07-07 22:55:00|774.3|766.3|772.7|764.7|774.7|766.7|772.15|764.15|194
1720393200000|2024-07-07 23:00:00|772.75|764.75|773.4|765.4|774.65|766.65|772.75|764.75|248
1720393500000|2024-07-07 23:05:00|773.45|765.45|776.1|768.1|777.55|769.55|771.35|763.35|309
1720393800000|2024-07-07 23:10:00|776.15|768.15|776.25|768.25|777|769|774.2|766.2|268
1720394100000|2024-07-07 23:15:00|776.2|768.2|774.35|766.35|776.75|768.75|774.35|766.35|223
1720394400000|2024-07-07 23:20:00|774.3|766.3|775.75|767.75|777.4|769.4|774.05|766.05|233
1720394700000|2024-07-07 23:25:00|775.7|767.7|775.95|767.95|776.05|768.05|774.75|766.75|147
1720395000000|2024-07-07 23:30:00|775.9|767.9|774.15|766.15|776.05|768.05|774.15|766.15|132
1720395300000|2024-07-07 23:35:00|774.2|766.2|770.75|762.75|774.2|766.2|770.75|762.75|178
1720395600000|2024-07-07 23:40:00|770.7|762.7|767.7|759.7|770.7|762.7|767.2|759.2|220
1720395900000|2024-07-07 23:45:00|767.65|759.65|765.35|757.35|769.7|761.7|765.2|757.2|336
1720396200000|2024-07-07 23:50:00|765.3|757.3|767|759|768.25|760.25|763.6|755.6|294
1720396500000|2024-07-07 23:55:00|767.05|759.05|768.75|760.75|770.05|762.05|766.7|758.7|247
1720396800000|2024-07-08 00:00:00|768.65|760.65|768.15|760.15|771.55|763.55|767.7|759.7|477
1720397100000|2024-07-08 00:05:00|768.2|760.2|763.05|755.05|769.25|761.25|761.95|753.95|723
1720397400000|2024-07-08 00:10:00|763.15|755.15|765.4|757.4|767.4|759.4|762.9|754.9|578
1720397700000|2024-07-08 00:15:00|765.45|757.45|768.7|760.7|770.05|762.05|765.45|757.45|519
1720398000000|2024-07-08 00:20:00|768.65|760.65|769.6|761.6|771.85|763.85|765.85|757.85|461
1720398300000|2024-07-08 00:25:00|769.55|761.55|773.3|765.3|773.55|765.55|769.4|761.4|402
1720398600000|2024-07-08 00:30:00|773.4|765.4|767.3|759.3|773.5|765.5|767.25|759.25|450
1720398900000|2024-07-08 00:35:00|767.25|759.25|756.55|748.55|768.75|760.75|755.95|747.95|550
1720399200000|2024-07-08 00:40:00|756.6|748.6|755.1|747.1|759.9|751.9|752.9|744.9|697
1720399500000|2024-07-08 00:45:00|755.05|747.05|752.45|744.45|757.85|749.85|750.05|742.05|657
1720399800000|2024-07-08 00:50:00|752.4|744.4|753.7|745.7|755.8|747.8|751.95|743.95|679
1720400100000|2024-07-08 00:55:00|753.65|745.65|752.5|744.5|756.35|748.35|749.7|741.7|572
1720400400000|2024-07-08 01:00:00|752.6|744.6|746.4|738.4|752.85|744.85|745.9|737.9|663
1720400700000|2024-07-08 01:05:00|746.45|738.45|741|733|747.45|739.45|741|733|708
1720401000000|2024-07-08 01:10:00|740.65|732.65|741.45|733.45|743.6|735.6|735.8|727.8|656
1720401300000|2024-07-08 01:15:00|741.6|733.6|742.15|734.15|742.5|734.5|737.3|729.3|735
1720401600000|2024-07-08 01:20:00|742.1|734.1|739|731|743.95|735.95|738|730|722
1720401900000|2024-07-08 01:25:00|738.85|730.85|745|737|745.95|737.95|737.6|729.6|535
1720402200000|2024-07-08 01:30:00|745.05|737.05|738.7|730.7|745.1|737.1|738.7|730.7|610
1720402500000|2024-07-08 01:35:00|738.75|730.75|740.6|732.6|741.15|733.15|738.7|730.7|463
1720402800000|2024-07-08 01:40:00|740.65|732.65|743.1|735.1|743.15|735.15|739.45|731.45|423
1720403100000|2024-07-08 01:45:00|743.25|735.25|744.55|736.55|745.85|737.85|741.45|733.45|397
1720403400000|2024-07-08 01:50:00|744.65|736.65|742.45|734.45|744.65|736.65|741|733|341
1720403700000|2024-07-08 01:55:00|742.6|734.6|748.4|740.4|748.45|740.45|742.6|734.6|244
1720404000000|2024-07-08 02:00:00|748.35|740.35|753.1|745.1|754.05|746.05|744.95|736.95|416
1720404300000|2024-07-08 02:05:00|753.15|745.15|748.15|740.15|754.1|746.1|747.75|739.75|449
1720404600000|2024-07-08 02:10:00|748.1|740.1|748.7|740.7|752.7|744.7|747.9|739.9|361
1720404900000|2024-07-08 02:15:00|748.75|740.75|748.4|740.4|748.9|740.9|744.75|736.75|372
1720405200000|2024-07-08 02:20:00|748.45|740.45|757|749|758.1|750.1|748|740|534
1720405500000|2024-07-08 02:25:00|756.9|748.9|760.85|752.85|761.5|753.5|756.3|748.3|389
1720405800000|2024-07-08 02:30:00|760.9|752.9|760.95|752.95|762.2|754.2|758.25|750.25|434
1720406100000|2024-07-08 02:35:00|760.75|752.75|761.15|753.15|762.3|754.3|759.4|751.4|370
1720406400000|2024-07-08 02:40:00|761.1|753.1|760.4|752.4|762.2|754.2|759.75|751.75|286
1720406700000|2024-07-08 02:45:00|760.3|752.3|760.5|752.5|761.9|753.9|758.05|750.05|288
1720407000000|2024-07-08 02:50:00|760.55|752.55|759.75|751.75|761.2|753.2|759.4|751.4|326
1720407300000|2024-07-08 02:55:00|759.7|751.7|760.15|752.15|761.05|753.05|758.85|750.85|200
1720407600000|2024-07-08 03:00:00|760.2|752.2|760.2|752.2|763.4|755.4|759.85|751.85|257
1720407900000|2024-07-08 03:05:00|760.15|752.15|759.4|751.4|761.5|753.5|759.3|751.3|246
1720408200000|2024-07-08 03:10:00|759.3|751.3|757.45|749.45|759.75|751.75|756.45|748.45|286
1720408500000|2024-07-08 03:15:00|757.55|749.55|756.95|748.95|758.95|750.95|756.4|748.4|296
1720408800000|2024-07-08 03:20:00|756.9|748.9|756.35|748.35|757.7|749.7|756.3|748.3|259
1720409100000|2024-07-08 03:25:00|756.4|748.4|754.7|746.7|756.4|748.4|752.95|744.95|174
1720409400000|2024-07-08 03:30:00|754.65|746.65|760.9|752.9|764.65|756.65|753.6|745.6|389
1720409700000|2024-07-08 03:35:00|760.7|752.7|758.2|750.2|763.6|755.6|758|750|441
1720410000000|2024-07-08 03:40:00|758.15|750.15|758.5|750.5|759.2|751.2|755.5|747.5|279
1720410300000|2024-07-08 03:45:00|758.55|750.55|756.5|748.5|759|751|756.15|748.15|325
1720410600000|2024-07-08 03:50:00|756.45|748.45|756.9|748.9|757.9|749.9|755.75|747.75|233
1720410900000|2024-07-08 03:55:00|757|749|755.25|747.25|758.15|750.15|755.25|747.25|195
1720411200000|2024-07-08 04:00:00|755.3|747.3|753.35|745.35|757.15|749.15|753.25|745.25|217
1720411500000|2024-07-08 04:05:00|753.25|745.25|758.35|750.35|758.4|750.4|752.75|744.75|237
1720411800000|2024-07-08 04:10:00|758.3|750.3|758.35|750.35|760.6|752.6|757.2|749.2|315
1720412100000|2024-07-08 04:15:00|758.45|750.45|756.15|748.15|760.3|752.3|754.5|746.5|484
1720412400000|2024-07-08 04:20:00|756.1|748.1|756.35|748.35|758.1|750.1|755.7|747.7|322
1720412700000|2024-07-08 04:25:00|756.3|748.3|758.4|750.4|758.7|750.7|755.55|747.55|232
1720413000000|2024-07-08 04:30:00|758.45|750.45|764.5|756.5|764.5|756.5|756.95|748.95|479
1720413300000|2024-07-08 04:35:00|764.55|756.55|766.8|758.8|767.75|759.75|761.55|753.55|453
1720413600000|2024-07-08 04:40:00|766.75|758.75|765.95|757.95|766.85|758.85|764.25|756.25|414
1720413900000|2024-07-08 04:45:00|765.8|757.8|767.55|759.55|769.05|761.05|764.5|756.5|568
1720414200000|2024-07-08 04:50:00|767.5|759.5|768.2|760.2|769.5|761.5|766.75|758.75|307
1720414500000|2024-07-08 04:55:00|768.1|760.1|769.65|761.65|771.25|763.25|767.9|759.9|278
1720414800000|2024-07-08 05:00:00|769.7|761.7|771.35|763.35|772.85|764.85|768.3|760.3|367
1720415100000|2024-07-08 05:05:00|771.25|763.25|771.5|763.5|772.6|764.6|770.2|762.2|259
1720415400000|2024-07-08 05:10:00|771.45|763.45|769.9|761.9|772.4|764.4|769.6|761.6|217
1720415700000|2024-07-08 05:15:00|769.95|761.95|768.2|760.2|771.7|763.7|768.15|760.15|243
1720416000000|2024-07-08 05:20:00|768.1|760.1|768.15|760.15|769.4|761.4|767.8|759.8|210
1720416300000|2024-07-08 05:25:00|768.1|760.1|767.35|759.35|768.8|760.8|767.1|759.1|163
1720416600000|2024-07-08 05:30:00|767.45|759.45|768.55|760.55|768.55|760.55|766.25|758.25|200
1720416900000|2024-07-08 05:35:00|768.5|760.5|769.55|761.55|770|762|766.55|758.55|228
1720417200000|2024-07-08 05:40:00|769.5|761.5|768.4|760.4|772.25|764.25|767.8|759.8|252
1720417500000|2024-07-08 05:45:00|768.45|760.45|769|761|770.85|762.85|767.7|759.7|277
1720417800000|2024-07-08 05:50:00|768.95|760.95|768.95|760.95|770.05|762.05|767.75|759.75|179
1720418100000|2024-07-08 05:55:00|769|761|770.3|762.3|771.35|763.35|769|761|184
1720418400000|2024-07-08 06:00:00|770.35|762.35|767.9|759.9|771.3|763.3|767.85|759.85|198
1720418700000|2024-07-08 06:05:00|767.85|759.85|766.7|758.7|768.6|760.6|766.4|758.4|256
1720419000000|2024-07-08 06:10:00|766.6|758.6|768.4|760.4|769.2|761.2|766.55|758.55|150
1720419300000|2024-07-08 06:15:00|768.45|760.45|773.95|765.95|774.95|766.95|766.6|758.6|436
1720419600000|2024-07-08 06:20:00|773.9|765.9|772.5|764.5|774.2|766.2|771.1|763.1|393
1720419900000|2024-07-08 06:25:00|772.55|764.55|774.15|766.15|776.1|768.1|771.9|763.9|327
1720420200000|2024-07-08 06:30:00|774.2|766.2|775.65|767.65|776.35|768.35|773.55|765.55|311
1720420500000|2024-07-08 06:35:00|775.55|767.55|775.2|767.2|777.3|769.3|774.25|766.25|251
1720420800000|2024-07-08 06:40:00|775.25|767.25|774.95|766.95|776.1|768.1|774.25|766.25|296
1720421100000|2024-07-08 06:45:00|774.85|766.85|777.8|769.8|777.8|769.8|773.85|765.85|265
1720421400000|2024-07-08 06:50:00|777.75|769.75|771.65|763.65|777.75|769.75|771.65|763.65|335
1720421700000|2024-07-08 06:55:00|771.7|763.7|771.8|763.8|772.25|764.25|770.55|762.55|243
1720422000000|2024-07-08 07:00:00|771.75|763.75|771.35|763.35|772.05|764.05|771.35|763.35|16
1720423500000|2024-07-08 07:25:00|770.1|762.1|769.5|761.5|770.2|762.2|769.05|761.05|90
1720423800000|2024-07-08 07:30:00|772.45|764.45|772.05|764.05|774.95|766.95|769.35|761.35|298
1720424100000|2024-07-08 07:35:00|771.9|763.9|770.35|762.35|772.65|764.65|769.9|761.9|415
1720424400000|2024-07-08 07:40:00|770.45|762.45|772.1|764.1|773.55|765.55|770.45|762.45|380
1720424700000|2024-07-08 07:45:00|772|764|773.15|765.15|774.5|766.5|772|764|259
1720425000000|2024-07-08 07:50:00|773.1|765.1|774.25|766.25|774.7|766.7|772.35|764.35|191
1720425300000|2024-07-08 07:55:00|774.3|766.3|774.75|766.75|776.05|768.05|773.15|765.15|250
1720425600000|2024-07-08 08:00:00|774.9|766.9|779.9|771.9|779.9|771.9|773.15|765.15|464
1720425900000|2024-07-08 08:05:00|779.8|771.8|783.65|775.65|787.55|779.55|779.65|771.65|665
1720426200000|2024-07-08 08:10:00|783.8|775.8|787.3|779.3|788.4|780.4|782.15|774.15|584
1720426500000|2024-07-08 08:15:00|787.35|779.35|797.7|789.7|798.85|790.85|786.1|778.1|724
1720426800000|2024-07-08 08:20:00|797.75|789.75|802.4|794.4|802.55|794.55|797.6|789.6|583
1720427100000|2024-07-08 08:25:00|802.45|794.45|804.95|796.95|806.3|798.3|801.7|793.7|575
1720427400000|2024-07-08 08:30:00|805|797|803.05|795.05|806.1|798.1|801.45|793.45|612
1720427700000|2024-07-08 08:35:00|803|795|807.45|799.45|809.15|801.15|802.95|794.95|621
1720428000000|2024-07-08 08:40:00|807.55|799.55|813.35|805.35|814.7|806.7|807.3|799.3|641
1720428300000|2024-07-08 08:45:00|813.3|805.3|820.7|812.7|820.8|812.8|812.7|804.7|653
1720428600000|2024-07-08 08:50:00|820.65|812.65|823.7|815.7|824.2|816.2|819.5|811.5|631
1720428900000|2024-07-08 08:55:00|823.75|815.75|822.35|814.35|826.1|818.1|821.3|813.3|532
1720429200000|2024-07-08 09:00:00|822.55|814.55|831.45|823.45|834.55|826.55|821.65|813.65|768
1720429500000|2024-07-08 09:05:00|831.35|823.35|828.8|820.8|833.1|825.1|828.5|820.5|557
1720429800000|2024-07-08 09:10:00|828.85|820.85|823.25|815.25|828.85|820.85|821.6|813.6|422
1720430100000|2024-07-08 09:15:00|823.2|815.2|819.9|811.9|823.9|815.9|818.35|810.35|423
1720430400000|2024-07-08 09:20:00|819.95|811.95|826.15|818.15|827.2|819.2|819.65|811.65|387
1720430700000|2024-07-08 09:25:00|826.1|818.1|824.2|816.2|827.25|819.25|823.65|815.65|279
1720431000000|2024-07-08 09:30:00|824.25|816.25|824.05|816.05|827.35|819.35|823.25|815.25|379
1720431300000|2024-07-08 09:35:00|823.9|815.9|820.2|812.2|823.9|815.9|819|811|317
1720431600000|2024-07-08 09:40:00|820.25|812.25|817.65|809.65|820.4|812.4|815.65|807.65|326
1720431900000|2024-07-08 09:45:00|817.7|809.7|815.2|807.2|817.9|809.9|815.15|807.15|326
1720432200000|2024-07-08 09:50:00|815.1|807.1|816.7|808.7|816.7|808.7|814.75|806.75|219
1720432500000|2024-07-08 09:55:00|816.55|808.55|817|809|818.1|810.1|814.9|806.9|192
1720432800000|2024-07-08 10:00:00|817.1|809.1|817.2|809.2|817.8|809.8|813.45|805.45|272
1720433100000|2024-07-08 10:05:00|817.25|809.25|820.9|812.9|822.1|814.1|816.25|808.25|308
1720433400000|2024-07-08 10:10:00|820.85|812.85|823|815|823.4|815.4|820.85|812.85|245
1720433700000|2024-07-08 10:15:00|823.05|815.05|822.05|814.05|825.15|817.15|821.15|813.15|261
1720434000000|2024-07-08 10:20:00|822|814|821.85|813.85|822.2|814.2|819.5|811.5|290
1720434300000|2024-07-08 10:25:00|821.95|813.95|818.25|810.25|822.25|814.25|818.25|810.25|276
1720434600000|2024-07-08 10:30:00|818.2|810.2|815.1|807.1|818.55|810.55|814.75|806.75|269
1720434900000|2024-07-08 10:35:00|815.05|807.05|816.1|808.1|817.8|809.8|815.05|807.05|265
1720435200000|2024-07-08 10:40:00|816.15|808.15|816.5|808.5|818.45|810.45|816|808|215
1720435500000|2024-07-08 10:45:00|816.6|808.6|814.3|806.3|818.4|810.4|812.85|804.85|366
1720435800000|2024-07-08 10:50:00|814.25|806.25|811.85|803.85|816.25|808.25|811.75|803.75|325
1720436100000|2024-07-08 10:55:00|811.9|803.9|804.2|796.2|812.25|804.25|802.45|794.45|471
1720436400000|2024-07-08 11:00:00|804.25|796.25|811.35|803.35|812.55|804.55|803.5|795.5|550
1720436700000|2024-07-08 11:05:00|811.3|803.3|812.65|804.65|813.85|805.85|810.95|802.95|303
1720437000000|2024-07-08 11:10:00|812.75|804.75|815|807|816.15|808.15|812.1|804.1|262
1720437300000|2024-07-08 11:15:00|815.05|807.05|814.6|806.6|817.85|809.85|814.35|806.35|312
1720437600000|2024-07-08 11:20:00|814.55|806.55|813.1|805.1|814.85|806.85|812.15|804.15|272
1720437900000|2024-07-08 11:25:00|813.15|805.15|815.2|807.2|816.7|808.7|812.9|804.9|289
1720438200000|2024-07-08 11:30:00|815.15|807.15|814.8|806.8|817.35|809.35|814.4|806.4|331
1720438500000|2024-07-08 11:35:00|814.7|806.7|816.3|808.3|817.7|809.7|814.4|806.4|288
1720438800000|2024-07-08 11:40:00|816.4|808.4|817.65|809.65|820.95|812.95|816.4|808.4|286
1720439100000|2024-07-08 11:45:00|817.6|809.6|819.15|811.15|819.9|811.9|816.6|808.6|355
1720439400000|2024-07-08 11:50:00|819.1|811.1|817.7|809.7|820.6|812.6|817.65|809.65|344
1720439700000|2024-07-08 11:55:00|817.65|809.65|816.8|808.8|819.65|811.65|815.1|807.1|389
1720440000000|2024-07-08 12:00:00|816.75|808.75|814.6|806.6|818.25|810.25|813.85|805.85|442
1720440300000|2024-07-08 12:05:00|814.55|806.55|810.9|802.9|815|807|810.9|802.9|335
1720440600000|2024-07-08 12:10:00|810.95|802.95|809.85|801.85|811.9|803.9|808.4|800.4|308
1720440900000|2024-07-08 12:15:00|809.9|801.9|813.65|805.65|814.25|806.25|809.3|801.3|378
1720441200000|2024-07-08 12:20:00|813.55|805.55|816.1|808.1|817.15|809.15|812.85|804.85|398
1720441500000|2024-07-08 12:25:00|816.15|808.15|813.75|805.75|817.05|809.05|813.75|805.75|390
1720441800000|2024-07-08 12:30:00|813.7|805.7|814.45|806.45|816.2|808.2|812.6|804.6|458
1720442100000|2024-07-08 12:35:00|814.4|806.4|815.45|807.45|816.95|808.95|814.1|806.1|392
1720442400000|2024-07-08 12:40:00|815.4|807.4|817.1|809.1|817.3|809.3|813.8|805.8|375
1720442700000|2024-07-08 12:45:00|817.05|809.05|816.8|808.8|818.85|810.85|814.45|806.45|354
1720443000000|2024-07-08 12:50:00|816.95|808.95|814.65|806.65|820.25|812.25|813.1|805.1|542
1720443300000|2024-07-08 12:55:00|814.85|806.85|813.15|805.15|815.05|807.05|811.95|803.95|407
1720443600000|2024-07-08 13:00:00|813.1|805.1|809.1|801.1|813.55|805.55|808.55|800.55|502
1720443900000|2024-07-08 13:05:00|809.3|801.3|816.45|808.45|817.3|809.3|809.3|801.3|555
1720444200000|2024-07-08 13:10:00|816.35|808.35|814.65|806.65|817.35|809.35|813.95|805.95|590
1720444500000|2024-07-08 13:15:00|814.6|806.6|814.55|806.55|817.6|809.6|814.25|806.25|612
1720444800000|2024-07-08 13:20:00|814.5|806.5|815.65|807.65|816.1|808.1|812.5|804.5|390
1720445100000|2024-07-08 13:25:00|815.6|807.6|812.55|804.55|815.65|807.65|812.45|804.45|428
1720445400000|2024-07-08 13:30:00|812.6|804.6|806.9|798.9|815.1|807.1|806.8|798.8|499
1720445700000|2024-07-08 13:35:00|807|799|807.15|799.15|807.55|799.55|805.2|797.2|626
1720446000000|2024-07-08 13:40:00|807.2|799.2|805|797|810.05|802.05|804.85|796.85|462
1720446300000|2024-07-08 13:45:00|804.95|796.95|803.05|795.05|807.8|799.8|803.05|795.05|484
1720446600000|2024-07-08 13:50:00|803|795|804.1|796.1|805.95|797.95|802.15|794.15|484
1720446900000|2024-07-08 13:55:00|804.05|796.05|809.05|801.05|809.25|801.25|803.75|795.75|431
1720447200000|2024-07-08 14:00:00|809.15|801.15|811.2|803.2|811.25|803.25|807.25|799.25|445
1720447500000|2024-07-08 14:05:00|811.15|803.15|811.55|803.55|813.35|805.35|808.9|800.9|464
1720447800000|2024-07-08 14:10:00|811.5|803.5|810.1|802.1|811.5|803.5|809.55|801.55|150
1720448100000|2024-07-08 14:15:00|809.35|801.35|807.9|799.9|809.5|801.5|807.85|799.85|52
1720448400000|2024-07-08 14:20:00|807.85|799.85|804.25|796.25|807.9|799.9|804|796|476
1720448700000|2024-07-08 14:25:00|804.3|796.3|787.5|779.5|805.3|797.3|787.5|779.5|679
1720449000000|2024-07-08 14:30:00|787.45|779.45|774.2|766.2|791.15|783.15|768.75|760.75|859
1720449300000|2024-07-08 14:35:00|774.25|766.25|785.75|777.75|787.8|779.8|771.85|763.85|846
1720449600000|2024-07-08 14:40:00|785.8|777.8|791.35|783.35|797.4|789.4|785.65|777.65|792
1720449900000|2024-07-08 14:45:00|791.45|783.45|798.05|790.05|802.7|794.7|789.15|781.15|807
1720450200000|2024-07-08 14:50:00|797.95|789.95|794.65|786.65|798.05|790.05|793.95|785.95|787
1720450500000|2024-07-08 14:55:00|794.6|786.6|798.2|790.2|801.1|793.1|793.75|785.75|693
1720450800000|2024-07-08 15:00:00|798.15|790.15|795.35|787.35|801.55|793.55|795|787|725
1720451100000|2024-07-08 15:05:00|795.4|787.4|798.6|790.6|801.55|793.55|795.4|787.4|721
1720451400000|2024-07-08 15:10:00|798.65|790.65|803.25|795.25|809.1|801.1|797.8|789.8|706
1720451700000|2024-07-08 15:15:00|803.2|795.2|803.1|795.1|804.5|796.5|800.2|792.2|305
1720452300000|2024-07-08 15:25:00|805.15|797.15|805.95|797.95|807.8|799.8|805.15|797.15|177
1720452600000|2024-07-08 15:30:00|805.85|797.85|805.65|797.65|807.5|799.5|803.95|795.95|548
1720452900000|2024-07-08 15:35:00|805.7|797.7|807.85|799.85|810.1|802.1|802.65|794.65|551
1720453200000|2024-07-08 15:40:00|807.75|799.75|800.1|792.1|807.75|799.75|799.5|791.5|624
1720453500000|2024-07-08 15:45:00|799.95|791.95|800.65|792.65|802.2|794.2|797.75|789.75|638
1720453800000|2024-07-08 15:50:00|800.6|792.6|796.8|788.8|802.4|794.4|796.75|788.75|479
1720454100000|2024-07-08 15:55:00|796.85|788.85|794.35|786.35|796.95|788.95|794.3|786.3|472
1720454400000|2024-07-08 16:00:00|794.3|786.3|799.7|791.7|800.35|792.35|794.05|786.05|556
1720454700000|2024-07-08 16:05:00|799.6|791.6|803.4|795.4|803.75|795.75|798.4|790.4|452
1720455000000|2024-07-08 16:10:00|803.35|795.35|802.75|794.75|805.85|797.85|801.2|793.2|439
1720455300000|2024-07-08 16:15:00|802.8|794.8|796.95|788.95|803.35|795.35|794.45|786.45|691
1720455600000|2024-07-08 16:20:00|796.9|788.9|796.35|788.35|799.25|791.25|795.65|787.65|735
1720455900000|2024-07-08 16:25:00|796.3|788.3|792.5|784.5|798.45|790.45|791.75|783.75|554
1720456200000|2024-07-08 16:30:00|792.6|784.6|794.4|786.4|795.5|787.5|789.95|781.95|421
1720456500000|2024-07-08 16:35:00|796.3|788.3|796.4|788.4|798.45|790.45|795.4|787.4|140
1720456800000|2024-07-08 16:40:00|796.5|788.5|799.6|791.6|800.1|792.1|796|788|376
1720457100000|2024-07-08 16:45:00|799.65|791.65|798.2|790.2|802.15|794.15|798.2|790.2|380
1720457400000|2024-07-08 16:50:00|798.05|790.05|797.45|789.45|800.95|792.95|796.45|788.45|374
1720457700000|2024-07-08 16:55:00|797.55|789.55|797.55|789.55|798.55|790.55|795.8|787.8|331
1720458000000|2024-07-08 17:00:00|797.5|789.5|794.45|786.45|798.75|790.75|794.35|786.35|334
1720458300000|2024-07-08 17:05:00|794.5|786.5|798.4|790.4|798.95|790.95|792.05|784.05|431
1720458600000|2024-07-08 17:10:00|798.2|790.2|797.05|789.05|800.05|792.05|796|788|459
1720458900000|2024-07-08 17:15:00|797.2|789.2|794|786|799.4|791.4|793.4|785.4|472
1720459200000|2024-07-08 17:20:00|794.05|786.05|797.15|789.15|797.9|789.9|793.85|785.85|442
1720459500000|2024-07-08 17:25:00|797.2|789.2|797.7|789.7|803.25|795.25|797.15|789.15|457
1720459800000|2024-07-08 17:30:00|797.95|789.95|799|791|800.45|792.45|797.45|789.45|466
1720460100000|2024-07-08 17:35:00|799.05|791.05|799.85|791.85|801|793|798.7|790.7|357
1720460400000|2024-07-08 17:40:00|799.9|791.9|798.3|790.3|800.8|792.8|797.15|789.15|362
1720460700000|2024-07-08 17:45:00|798.35|790.35|799.6|791.6|799.65|791.65|797.15|789.15|362
1720461000000|2024-07-08 17:50:00|799.55|791.55|800.75|792.75|802.4|794.4|798.95|790.95|355
1720461300000|2024-07-08 17:55:00|800.7|792.7|800.75|792.75|801.3|793.3|799.9|791.9|301
1720461600000|2024-07-08 18:00:00|800.8|792.8|799.2|791.2|802.05|794.05|798.85|790.85|321
1720461900000|2024-07-08 18:05:00|799.1|791.1|804.75|796.75|806|798|798.7|790.7|290
1720462200000|2024-07-08 18:10:00|805|797|806.85|798.85|808.7|800.7|804.45|796.45|342
1720462500000|2024-07-08 18:15:00|806.8|798.8|810.1|802.1|810.65|802.65|806.7|798.7|341
1720462800000|2024-07-08 18:20:00|810.3|802.3|809.35|801.35|811.85|803.85|808.2|800.2|379
1720463100000|2024-07-08 18:25:00|809.4|801.4|809.8|801.8|811.4|803.4|807.8|799.8|313
1720463400000|2024-07-08 18:30:00|809.75|801.75|809.3|801.3|809.9|801.9|805.6|797.6|334
1720463700000|2024-07-08 18:35:00|809.25|801.25|811.65|803.65|812.1|804.1|807.95|799.95|524
1720464000000|2024-07-08 18:40:00|811.6|803.6|808.75|800.75|813.15|805.15|808.15|800.15|394
1720464300000|2024-07-08 18:45:00|808.7|800.7|810.2|802.2|811.4|803.4|806.65|798.65|495
1720464600000|2024-07-08 18:50:00|810.15|802.15|811.7|803.7|812.25|804.25|809|801|455
1720464900000|2024-07-08 18:55:00|811.8|803.8|809.55|801.55|812|804|809.2|801.2|318
1720465200000|2024-07-08 19:00:00|809.5|801.5|811.1|803.1|812.7|804.7|808.8|800.8|343
1720465500000|2024-07-08 19:05:00|811.15|803.15|811.6|803.6|812|804|810.45|802.45|277
1720465800000|2024-07-08 19:10:00|811.65|803.65|809.65|801.65|812.8|804.8|808.95|800.95|214
1720466100000|2024-07-08 19:15:00|809.55|801.55|810.75|802.75|810.85|802.85|807.85|799.85|281
1720466400000|2024-07-08 19:20:00|810.65|802.65|812.5|804.5|812.55|804.55|809.35|801.35|275
1720466700000|2024-07-08 19:25:00|812.45|804.45|812.2|804.2|813.65|805.65|811.2|803.2|277
1720467000000|2024-07-08 19:30:00|812.25|804.25|807.7|799.7|812.6|804.6|807.65|799.65|222
1720467300000|2024-07-08 19:35:00|807.75|799.75|807.8|799.8|809.15|801.15|807.5|799.5|133
1720467600000|2024-07-08 19:40:00|807.85|799.85|806.4|798.4|808.65|800.65|806.35|798.35|102
1720467900000|2024-07-08 19:45:00|806.3|798.3|804.25|796.25|806.3|798.3|803.85|795.85|111
1720468200000|2024-07-08 19:50:00|804.55|796.55|806.4|798.4|806.8|798.8|804.55|796.55|180
1720468500000|2024-07-08 19:55:00|806.45|798.45|805.8|797.8|807.75|799.75|805.75|797.75|185
1720468800000|2024-07-08 20:00:00|805.9|797.9|802.5|794.5|806.2|798.2|802.3|794.3|182
1720469100000|2024-07-08 20:05:00|802.45|794.45|803.05|795.05|806.35|798.35|802.45|794.45|208
1720469400000|2024-07-08 20:10:00|803.1|795.1|802|794|809.2|801.2|801.75|793.75|289
1720469700000|2024-07-08 20:15:00|802.15|794.15|800.15|792.15|803.9|795.9|799.9|791.9|343
1720470000000|2024-07-08 20:20:00|800.2|792.2|804.15|796.15|804.75|796.75|800.2|792.2|227
1720470300000|2024-07-08 20:25:00|804.05|796.05|805.55|797.55|805.55|797.55|803.4|795.4|179
1720470600000|2024-07-08 20:30:00|805.6|797.6|808.45|800.45|808.45|800.45|805|797|241
1720470900000|2024-07-08 20:35:00|808.4|800.4|805.35|797.35|808.85|800.85|805.15|797.15|214
1720471200000|2024-07-08 20:40:00|805.45|797.45|805.35|797.35|807.25|799.25|804.5|796.5|132
1720471500000|2024-07-08 20:45:00|805.3|797.3|804.1|796.1|806.1|798.1|804.1|796.1|145
1720471800000|2024-07-08 20:50:00|804.15|796.15|802.5|794.5|804.7|796.7|801.3|793.3|147
1720472100000|2024-07-08 20:55:00|802.55|794.55|801.72|793.72|802.9|794.9|799.9|791.9|203
1720472400000|2024-07-08 21:00:00|801.74|793.74|800.03|792.03|802.15|794.15|799.62|791.62|700
1720472700000|2024-07-08 21:05:00|800.05|792.05|802.91|794.91|802.97|794.97|799.97|791.97|503
1720473000000|2024-07-08 21:10:00|802.87|794.87|803.97|795.97|803.97|795.97|800.99|792.99|438
1720473300000|2024-07-08 21:15:00|804.07|796.07|806.03|798.03|807.72|799.72|802.25|794.25|776
1720473600000|2024-07-08 21:20:00|806.07|798.07|802.17|794.17|806.07|798.07|802.1|794.1|414
1720473900000|2024-07-08 21:25:00|802.19|794.19|807.52|799.52|807.83|799.83|802.17|794.17|357
1720474200000|2024-07-08 21:30:00|807.46|799.46|806.6|798.6|807.46|799.46|803.42|795.42|497
1720474500000|2024-07-08 21:35:00|806.62|798.62|806.85|798.85|809.02|801.02|806.6|798.6|242
1720474800000|2024-07-08 21:40:00|806.91|798.91|802.93|794.93|807.45|799.45|802.84|794.84|252
1720475100000|2024-07-08 21:45:00|802.95|794.95|806.14|798.14|806.14|798.14|802.95|794.95|145
1720475400000|2024-07-08 21:50:00|806.1|798.1|804.89|796.89|806.58|798.58|804.89|796.89|200
1720475700000|2024-07-08 21:55:00|804.85|796.85|806.15|798.15|806.7|798.7|804.85|796.85|161
1720476000000|2024-07-08 22:00:00|806|798|804.85|796.85|806.3|798.3|804.6|796.6|131
1720476300000|2024-07-08 22:05:00|804.8|796.8|806.45|798.45|807.05|799.05|803.85|795.85|101
1720476600000|2024-07-08 22:10:00|806.4|798.4|808.4|800.4|809.55|801.55|806.2|798.2|166
1720476900000|2024-07-08 22:15:00|808.35|800.35|809.8|801.8|809.8|801.8|807.05|799.05|102
1720477200000|2024-07-08 22:20:00|809.85|801.85|811.9|803.9|812.05|804.05|809.85|801.85|75
1720477500000|2024-07-08 22:25:00|812|804|813|805|815.05|807.05|811.4|803.4|191
1720477800000|2024-07-08 22:30:00|813.05|805.05|811.8|803.8|813.05|805.05|811.55|803.55|145
1720478100000|2024-07-08 22:35:00|811.85|803.85|809.8|801.8|811.9|803.9|809.4|801.4|138
1720478400000|2024-07-08 22:40:00|809.75|801.75|808.15|800.15|809.75|801.75|808.15|800.15|109
1720478700000|2024-07-08 22:45:00|808.2|800.2|807.95|799.95|809.2|801.2|807.45|799.45|182
1720479000000|2024-07-08 22:50:00|807.9|799.9|808.05|800.05|808.6|800.6|807.1|799.1|155
1720479300000|2024-07-08 22:55:00|808|800|808.7|800.7|808.75|800.75|807.05|799.05|127
1720479600000|2024-07-08 23:00:00|808.65|800.65|807.4|799.4|809.25|801.25|807.15|799.15|113
1720479900000|2024-07-08 23:05:00|807.35|799.35|807.8|799.8|809.35|801.35|807.35|799.35|142
1720480200000|2024-07-08 23:10:00|807.75|799.75|811.1|803.1|811.45|803.45|807.5|799.5|110
1720480500000|2024-07-08 23:15:00|811.05|803.05|811.5|803.5|812.35|804.35|810.25|802.25|161
1720480800000|2024-07-08 23:20:00|811.45|803.45|811|803|812.1|804.1|810.45|802.45|133
1720481100000|2024-07-08 23:25:00|811.05|803.05|810.35|802.35|811.5|803.5|809.6|801.6|98
1720481400000|2024-07-08 23:30:00|810.3|802.3|808.85|800.85|811.15|803.15|808.85|800.85|108
1720481700000|2024-07-08 23:35:00|808.8|800.8|806.7|798.7|808.8|800.8|806.45|798.45|152
1720482000000|2024-07-08 23:40:00|806.85|798.85|807.65|799.65|808.2|800.2|806.85|798.85|126
1720482300000|2024-07-08 23:45:00|807.5|799.5|806.25|798.25|808.45|800.45|806.2|798.2|105
1720482600000|2024-07-08 23:50:00|806.4|798.4|808.3|800.3|808.35|800.35|806.4|798.4|126
1720482900000|2024-07-08 23:55:00|808.35|800.35|807.45|799.45|808.35|800.35|806.7|798.7|85
1720483200000|2024-07-09 00:00:00|807.35|799.35|805.8|797.8|807.35|799.35|803.65|795.65|269
1720483500000|2024-07-09 00:05:00|805.85|797.85|805.45|797.45|807.25|799.25|804.05|796.05|238
1720483800000|2024-07-09 00:10:00|805.35|797.35|805.3|797.3|805.6|797.6|804.1|796.1|217
1720484100000|2024-07-09 00:15:00|805.5|797.5|804.8|796.8|805.8|797.8|802.8|794.8|235
1720484400000|2024-07-09 00:20:00|804.9|796.9|803.4|795.4|804.95|796.95|803.25|795.25|240
1720484700000|2024-07-09 00:25:00|803.45|795.45|804.55|796.55|804.9|796.9|803.25|795.25|182
1720485000000|2024-07-09 00:30:00|804.65|796.65|803|795|804.7|796.7|801.5|793.5|313
1720485300000|2024-07-09 00:35:00|802.95|794.95|805.55|797.55|806.3|798.3|802.55|794.55|198
1720485600000|2024-07-09 00:40:00|805.5|797.5|805|797|806.55|798.55|804.45|796.45|164
1720485900000|2024-07-09 00:45:00|805.05|797.05|805.25|797.25|809.45|801.45|802.9|794.9|459
1720486200000|2024-07-09 00:50:00|805.05|797.05|804.6|796.6|806.3|798.3|803.25|795.25|370
1720486500000|2024-07-09 00:55:00|804.55|796.55|805.3|797.3|808.35|800.35|803.9|795.9|301
1720486800000|2024-07-09 01:00:00|805.25|797.25|809.25|801.25|809.3|801.3|804.9|796.9|360
1720487100000|2024-07-09 01:05:00|809.2|801.2|813.75|805.75|813.85|805.85|808.6|800.6|347
1720487400000|2024-07-09 01:10:00|813.8|805.8|818.6|810.6|821.75|813.75|812.9|804.9|424
1720487700000|2024-07-09 01:15:00|818.65|810.65|815.05|807.05|823.6|815.6|814.95|806.95|487
1720488000000|2024-07-09 01:20:00|815|807|813.1|805.1|816.15|808.15|809.95|801.95|569
1720488300000|2024-07-09 01:25:00|813.15|805.15|810.6|802.6|813.15|805.15|809.9|801.9|445
1720488600000|2024-07-09 01:30:00|810.65|802.65|806|798|812.4|804.4|805.95|797.95|424
1720488900000|2024-07-09 01:35:00|805.85|797.85|805.65|797.65|806.9|798.9|803.35|795.35|542
1720489200000|2024-07-09 01:40:00|805.85|797.85|804.5|796.5|806.55|798.55|803.65|795.65|380
1720489500000|2024-07-09 01:45:00|804.55|796.55|807|799|807.9|799.9|803.9|795.9|322
1720489800000|2024-07-09 01:50:00|806.9|798.9|807.95|799.95|808.6|800.6|806.9|798.9|169
1720490100000|2024-07-09 01:55:00|807.9|799.9|808.2|800.2|808.65|800.65|805.45|797.45|218
1720490400000|2024-07-09 02:00:00|808.25|800.25|805|797|808.45|800.45|802.9|794.9|354
1720490700000|2024-07-09 02:05:00|805.15|797.15|806.35|798.35|807.35|799.35|804.4|796.4|299
1720491000000|2024-07-09 02:10:00|806.3|798.3|806.3|798.3|806.45|798.45|804.3|796.3|229
1720491300000|2024-07-09 02:15:00|806.35|798.35|809.15|801.15|809.8|801.8|804.7|796.7|277
1720491600000|2024-07-09 02:20:00|809.2|801.2|808.65|800.65|809.85|801.85|807.05|799.05|281
1720491900000|2024-07-09 02:25:00|808.7|800.7|808.4|800.4|809.8|801.8|807.95|799.95|226
1720492200000|2024-07-09 02:30:00|808.35|800.35|811.05|803.05|811.05|803.05|807.2|799.2|222
1720492500000|2024-07-09 02:35:00|811|803|811.55|803.55|812.05|804.05|809.5|801.5|309
1720492800000|2024-07-09 02:40:00|811.6|803.6|811|803|812.05|804.05|809.5|801.5|307
1720493100000|2024-07-09 02:45:00|811.05|803.05|815.35|807.35|815.55|807.55|810.55|802.55|474
1720493400000|2024-07-09 02:50:00|815.3|807.3|816.9|808.9|817.05|809.05|813.85|805.85|386
1720493700000|2024-07-09 02:55:00|816.85|808.85|821|813|821.05|813.05|815.65|807.65|300
1720494000000|2024-07-09 03:00:00|820.6|812.6|818.65|810.65|821|813|818.1|810.1|360
1720494300000|2024-07-09 03:05:00|818.7|810.7|818.75|810.75|820.1|812.1|817.5|809.5|243
1720494600000|2024-07-09 03:10:00|818.8|810.8|817|809|820.6|812.6|817|809|220
1720494900000|2024-07-09 03:15:00|816.95|808.95|814.45|806.45|816.95|808.95|814.4|806.4|239
1720495200000|2024-07-09 03:20:00|814.4|806.4|813.55|805.55|814.9|806.9|812.75|804.75|217
1720495500000|2024-07-09 03:25:00|813.6|805.6|813.75|805.75|815.25|807.25|812.55|804.55|260
1720495800000|2024-07-09 03:30:00|813.85|805.85|813.25|805.25|814.75|806.75|812.85|804.85|233
1720496100000|2024-07-09 03:35:00|813.2|805.2|814.55|806.55|814.65|806.65|812|804|172
1720496400000|2024-07-09 03:40:00|814.5|806.5|815.15|807.15|815.65|807.65|814.45|806.45|158
1720496700000|2024-07-09 03:45:00|815.1|807.1|816.25|808.25|817.85|809.85|814.7|806.7|248
1720497000000|2024-07-09 03:50:00|816.2|808.2|818.9|810.9|819.8|811.8|816.15|808.15|193
1720497300000|2024-07-09 03:55:00|818.95|810.95|817.5|809.5|819.05|811.05|817.4|809.4|170
1720497600000|2024-07-09 04:00:00|817.55|809.55|818.15|810.15|818.6|810.6|815.6|807.6|230
1720497900000|2024-07-09 04:05:00|818.05|810.05|819.25|811.25|819.25|811.25|817.75|809.75|231
1720498200000|2024-07-09 04:10:00|819.2|811.2|820.05|812.05|821.3|813.3|818.9|810.9|153
1720498500000|2024-07-09 04:15:00|820|812|819.85|811.85|821.35|813.35|817.3|809.3|326
1720498800000|2024-07-09 04:20:00|819.95|811.95|818.65|810.65|820|812|818.1|810.1|279
1720499100000|2024-07-09 04:25:00|818.7|810.7|819.8|811.8|820.15|812.15|818.05|810.05|211
1720499400000|2024-07-09 04:30:00|819.75|811.75|821.25|813.25|822.05|814.05|818.45|810.45|299
1720499700000|2024-07-09 04:35:00|821.3|813.3|820.4|812.4|821.5|813.5|819|811|292
1720500000000|2024-07-09 04:40:00|820.35|812.35|819.1|811.1|820.8|812.8|818.15|810.15|219
1720500300000|2024-07-09 04:45:00|819.05|811.05|816.8|808.8|819.1|811.1|816.8|808.8|142
1720500600000|2024-07-09 04:50:00|816.75|808.75|817.4|809.4|817.6|809.6|816.05|808.05|142
1720500900000|2024-07-09 04:55:00|817.45|809.45|818.25|810.25|820|812|817.4|809.4|164
1720501200000|2024-07-09 05:00:00|818.2|810.2|817.2|809.2|818.55|810.55|817.05|809.05|177
1720501500000|2024-07-09 05:05:00|816.85|808.85|814.25|806.25|818.8|810.8|814.25|806.25|150
1720501800000|2024-07-09 05:10:00|814.3|806.3|815.3|807.3|815.9|807.9|813.35|805.35|182
1720502100000|2024-07-09 05:15:00|815.35|807.35|816.5|808.5|818.15|810.15|815.2|807.2|234
1720502400000|2024-07-09 05:20:00|816.45|808.45|816.45|808.45|817.9|809.9|815.65|807.65|194
1720502700000|2024-07-09 05:25:00|816.4|808.4|815.7|807.7|816.6|808.6|815.4|807.4|163
1720503000000|2024-07-09 05:30:00|815.8|807.8|816.2|808.2|817.65|809.65|815.6|807.6|168
1720503300000|2024-07-09 05:35:00|816.25|808.25|812.55|804.55|817.6|809.6|812.55|804.55|233
1720503600000|2024-07-09 05:40:00|812.65|804.65|815.2|807.2|815.85|807.85|812.45|804.45|234
1720503900000|2024-07-09 05:45:00|815.15|807.15|815.25|807.25|816.35|808.35|814.85|806.85|197
1720504200000|2024-07-09 05:50:00|815.2|807.2|817.4|809.4|817.5|809.5|815.2|807.2|146
1720504500000|2024-07-09 05:55:00|817.45|809.45|819.1|811.1|819.5|811.5|817.2|809.2|171
1720504800000|2024-07-09 06:00:00|818.8|810.8|817.6|809.6|819.15|811.15|816.8|808.8|244
1720505100000|2024-07-09 06:05:00|817.55|809.55|822.05|814.05|822.55|814.55|817.25|809.25|236
1720505400000|2024-07-09 06:10:00|822.1|814.1|820.8|812.8|822.3|814.3|819.6|811.6|188
1720505700000|2024-07-09 06:15:00|820.3|812.3|820.05|812.05|821.1|813.1|819.2|811.2|263
1720506000000|2024-07-09 06:20:00|820.15|812.15|821.8|813.8|822.1|814.1|820.15|812.15|223
1720506300000|2024-07-09 06:25:00|821.85|813.85|823.45|815.45|824.4|816.4|821.85|813.85|237
1720506600000|2024-07-09 06:30:00|823.5|815.5|825.3|817.3|827.2|819.2|823.1|815.1|310
1720506900000|2024-07-09 06:35:00|825.25|817.25|824.6|816.6|826.7|818.7|824.3|816.3|252
1720507200000|2024-07-09 06:40:00|824.55|816.55|823|815|824.55|816.55|821.9|813.9|203
1720507500000|2024-07-09 06:45:00|823.05|815.05|822.35|814.35|823.2|815.2|820.95|812.95|216
1720507800000|2024-07-09 06:50:00|822.3|814.3|821.3|813.3|822.95|814.95|820.9|812.9|173
1720508100000|2024-07-09 06:55:00|821.35|813.35|820.95|812.95|822.35|814.35|820.9|812.9|115
1720508400000|2024-07-09 07:00:00|821|813|821.8|813.8|823.85|815.85|820.95|812.95|187
1720508700000|2024-07-09 07:05:00|821.85|813.85|822.4|814.4|822.4|814.4|821.8|813.8|20
1720509000000|2024-07-09 07:10:00|821.85|813.85|822.2|814.2|822.6|814.6|821.8|813.8|23
1720509300000|2024-07-09 07:15:00|822.25|814.25|818.65|810.65|822.4|814.4|818.4|810.4|244
1720509600000|2024-07-09 07:20:00|818.9|810.9|820.2|812.2|821.3|813.3|818.55|810.55|227
1720509900000|2024-07-09 07:25:00|820.3|812.3|821.1|813.1|821.3|813.3|819.9|811.9|179
1720510200000|2024-07-09 07:30:00|821.05|813.05|821.5|813.5|822.4|814.4|821|813|221
1720510500000|2024-07-09 07:35:00|821.55|813.55|819.4|811.4|821.6|813.6|818.55|810.55|236
1720510800000|2024-07-09 07:40:00|819.35|811.35|819|811|820.35|812.35|818.65|810.65|169
1720511100000|2024-07-09 07:45:00|819.05|811.05|819.75|811.75|820.9|812.9|818.55|810.55|201
1720511400000|2024-07-09 07:50:00|819.7|811.7|819.25|811.25|820|812|818.3|810.3|199
1720511700000|2024-07-09 07:55:00|819.2|811.2|819.4|811.4|819.6|811.6|818.25|810.25|126
1720512000000|2024-07-09 08:00:00|819.45|811.45|819.7|811.7|820.6|812.6|818.1|810.1|203
1720512300000|2024-07-09 08:05:00|819.75|811.75|816.8|808.8|819.95|811.95|816.5|808.5|221
1720512600000|2024-07-09 08:10:00|816.85|808.85|820.3|812.3|820.35|812.35|816.8|808.8|207
1720512900000|2024-07-09 08:15:00|820.25|812.25|822.5|814.5|823|815|819.25|811.25|237
1720513200000|2024-07-09 08:20:00|822.45|814.45|824.85|816.85|826.35|818.35|822.1|814.1|221
1720513500000|2024-07-09 08:25:00|824.7|816.7|822.65|814.65|825.35|817.35|822.5|814.5|191
1720513800000|2024-07-09 08:30:00|822.7|814.7|824.35|816.35|825|817|822.7|814.7|299
1720514100000|2024-07-09 08:35:00|824.3|816.3|824.2|816.2|826.4|818.4|823.3|815.3|283
1720514400000|2024-07-09 08:40:00|824.25|816.25|830.7|822.7|832|824|824.1|816.1|383
1720514700000|2024-07-09 08:45:00|830.65|822.65|827.95|819.95|830.95|822.95|826.25|818.25|609
1720515000000|2024-07-09 08:50:00|827.9|819.9|826.3|818.3|828.7|820.7|825.45|817.45|392
1720515300000|2024-07-09 08:55:00|826.4|818.4|823.95|815.95|826.45|818.45|823.35|815.35|194
1720515600000|2024-07-09 09:00:00|823.9|815.9|824.35|816.35|824.7|816.7|822.3|814.3|224
1720515900000|2024-07-09 09:05:00|824.45|816.45|823.35|815.35|824.9|816.9|823|815|147
1720516200000|2024-07-09 09:10:00|823.3|815.3|822.05|814.05|823.35|815.35|821.65|813.65|165
1720516500000|2024-07-09 09:15:00|822|814|823.4|815.4|823.7|815.7|821.95|813.95|166
1720516800000|2024-07-09 09:20:00|823.35|815.35|821.1|813.1|823.35|815.35|821|813|166
1720517100000|2024-07-09 09:25:00|821.2|813.2|820.6|812.6|822.55|814.55|820.45|812.45|157
1720517400000|2024-07-09 09:30:00|820.7|812.7|822.5|814.5|823.8|815.8|820.5|812.5|198
1720517700000|2024-07-09 09:35:00|822.45|814.45|822|814|822.45|814.45|820.35|812.35|216
1720518000000|2024-07-09 09:40:00|822.1|814.1|821.8|813.8|822.3|814.3|820.45|812.45|118
1720518300000|2024-07-09 09:45:00|821.75|813.75|822.25|814.25|822.55|814.55|820.7|812.7|192
1720518600000|2024-07-09 09:50:00|822.3|814.3|821.45|813.45|822.3|814.3|820.9|812.9|154
1720518900000|2024-07-09 09:55:00|821.55|813.55|819.95|811.95|821.85|813.85|819.95|811.95|113
1720519200000|2024-07-09 10:00:00|820|812|819.35|811.35|820.1|812.1|818.65|810.65|126
1720519500000|2024-07-09 10:05:00|819.25|811.25|820.95|812.95|821.5|813.5|819.15|811.15|145
1720519800000|2024-07-09 10:10:00|820.9|812.9|819.95|811.95|821.2|813.2|819.4|811.4|132
1720520100000|2024-07-09 10:15:00|820|812|817.9|809.9|820.25|812.25|817.35|809.35|184
1720520400000|2024-07-09 10:20:00|817.85|809.85|817.45|809.45|819.1|811.1|817.45|809.45|156
1720520700000|2024-07-09 10:25:00|817.5|809.5|817.6|809.6|818.3|810.3|817.45|809.45|112
1720521000000|2024-07-09 10:30:00|817.65|809.65|818.45|810.45|819.1|811.1|817.5|809.5|144
1720521300000|2024-07-09 10:35:00|818.5|810.5|817.35|809.35|819.05|811.05|816.8|808.8|115
1720521600000|2024-07-09 10:40:00|817.3|809.3|816.9|808.9|817.45|809.45|816.05|808.05|120
1720521900000|2024-07-09 10:45:00|817.05|809.05|817.95|809.95|819.4|811.4|817|809|134
1720522200000|2024-07-09 10:50:00|817.9|809.9|818.15|810.15|819.85|811.85|816.7|808.7|176
1720522500000|2024-07-09 10:55:00|818.1|810.1|818.8|810.8|818.8|810.8|816.7|808.7|146
1720522800000|2024-07-09 11:00:00|818.85|810.85|818.6|810.6|819.55|811.55|817.15|809.15|168
1720523100000|2024-07-09 11:05:00|818.4|810.4|815.7|807.7|818.6|810.6|815.65|807.65|163
1720523400000|2024-07-09 11:10:00|815.5|807.5|814.5|806.5|815.5|807.5|812.8|804.8|214
1720523700000|2024-07-09 11:15:00|814.65|806.65|817.2|809.2|817.2|809.2|813.45|805.45|202
1720524000000|2024-07-09 11:20:00|817.1|809.1|818.55|810.55|818.55|810.55|816.75|808.75|143
1720524300000|2024-07-09 11:25:00|818.5|810.5|820.25|812.25|820.5|812.5|817.3|809.3|161
1720524600000|2024-07-09 11:30:00|820|812|818.6|810.6|820.4|812.4|818.55|810.55|206
1720524900000|2024-07-09 11:35:00|818.55|810.55|819.45|811.45|820.15|812.15|818.4|810.4|148
1720525200000|2024-07-09 11:40:00|819.55|811.55|820.4|812.4|820.55|812.55|819.4|811.4|84
1720525500000|2024-07-09 11:45:00|820.3|812.3|819.2|811.2|820.4|812.4|818.7|810.7|126
1720525800000|2024-07-09 11:50:00|819.15|811.15|819.85|811.85|819.85|811.85|818.75|810.75|101
1720526100000|2024-07-09 11:55:00|819.8|811.8|818.3|810.3|819.9|811.9|817.8|809.8|68
1720526400000|2024-07-09 12:00:00|818.25|810.25|817.1|809.1|819.7|811.7|817.1|809.1|167
1720526700000|2024-07-09 12:05:00|817.15|809.15|816.95|808.95|817.2|809.2|816.3|808.3|81
1720527000000|2024-07-09 12:10:00|817.05|809.05|818.2|810.2|818.8|810.8|817|809|96
1720527300000|2024-07-09 12:15:00|818.15|810.15|817.2|809.2|819.1|811.1|817.15|809.15|101
1720527600000|2024-07-09 12:20:00|817.25|809.25|816.1|808.1|818.1|810.1|816.05|808.05|86
1720527900000|2024-07-09 12:25:00|816.15|808.15|815.75|807.75|816.15|808.15|814.75|806.75|108
1720528200000|2024-07-09 12:30:00|815.7|807.7|816.2|808.2|816.8|808.8|815.6|807.6|139
1720528500000|2024-07-09 12:35:00|816.15|808.15|814|806|816.5|808.5|813.85|805.85|107
1720528800000|2024-07-09 12:40:00|814.15|806.15|814.7|806.7|815.05|807.05|814.05|806.05|109
1720529100000|2024-07-09 12:45:00|814.85|806.85|816.9|808.9|817.05|809.05|814.85|806.85|95
1720529400000|2024-07-09 12:50:00|816.85|808.85|816.2|808.2|817.4|809.4|815.5|807.5|124
1720529700000|2024-07-09 12:55:00|816.15|808.15|814.95|806.95|816.15|808.15|814.2|806.2|138
1720530000000|2024-07-09 13:00:00|815|807|814.15|806.15|816.5|808.5|814.15|806.15|143
1720530300000|2024-07-09 13:05:00|814.2|806.2|811.5|803.5|814.35|806.35|810.95|802.95|252
1720530600000|2024-07-09 13:10:00|811.55|803.55|812.6|804.6|813.75|805.75|811.4|803.4|211
1720530900000|2024-07-09 13:15:00|812.4|804.4|811.45|803.45|813.35|805.35|810.35|802.35|180
1720531200000|2024-07-09 13:20:00|811.35|803.35|812.1|804.1|812.3|804.3|810.8|802.8|166
1720531500000|2024-07-09 13:25:00|812.25|804.25|811.95|803.95|813.4|805.4|811.6|803.6|102
1720531800000|2024-07-09 13:30:00|811.85|803.85|813.8|805.8|814.35|806.35|811.35|803.35|217
1720532100000|2024-07-09 13:35:00|813.85|805.85|810.4|802.4|814.6|806.6|810.25|802.25|226
1720532400000|2024-07-09 13:40:00|810.45|802.45|808.25|800.25|810.5|802.5|807|799|250
1720532700000|2024-07-09 13:45:00|808.3|800.3|807.1|799.1|809.25|801.25|806.85|798.85|270
1720533000000|2024-07-09 13:50:00|807.15|799.15|807.1|799.1|807.5|799.5|805|797|259
1720533300000|2024-07-09 13:55:00|807.05|799.05|810.75|802.75|810.75|802.75|807.05|799.05|178
1720533600000|2024-07-09 14:00:00|810.8|802.8|808.15|800.15|813.45|805.45|806.2|798.2|432
1720533900000|2024-07-09 14:05:00|808.1|800.1|808.55|800.55|809.3|801.3|806.85|798.85|375
1720534200000|2024-07-09 14:10:00|808.5|800.5|818.5|810.5|819.3|811.3|807.8|799.8|476
1720534500000|2024-07-09 14:15:00|818.55|810.55|812.75|804.75|822.85|814.85|811.55|803.55|706
1720534800000|2024-07-09 14:20:00|812.85|804.85|810.35|802.35|815.65|807.65|808.9|800.9|578
1720535100000|2024-07-09 14:25:00|810.3|802.3|813.3|805.3|814.35|806.35|808.85|800.85|427
1720535400000|2024-07-09 14:30:00|813.25|805.25|814.25|806.25|814.3|806.3|809.3|801.3|496
1720535700000|2024-07-09 14:35:00|814.15|806.15|814.45|806.45|815.3|807.3|813.05|805.05|401
1720536000000|2024-07-09 14:40:00|814.5|806.5|816.85|808.85|817.65|809.65|813.45|805.45|277
1720536300000|2024-07-09 14:45:00|816.9|808.9|813.5|805.5|817.5|809.5|813.2|805.2|432
1720536600000|2024-07-09 14:50:00|813.55|805.55|811.7|803.7|813.85|805.85|810.75|802.75|410
1720536900000|2024-07-09 14:55:00|811.8|803.8|807.15|799.15|812.1|804.1|807.15|799.15|332
1720537200000|2024-07-09 15:00:00|807.35|799.35|808.65|800.65|809.05|801.05|804.85|796.85|459
1720537500000|2024-07-09 15:05:00|808.6|800.6|808.15|800.15|809.45|801.45|802.7|794.7|440
1720537800000|2024-07-09 15:10:00|808.2|800.2|808.95|800.95|810.1|802.1|807.1|799.1|384
1720538100000|2024-07-09 15:15:00|809|801|808.9|800.9|810.5|802.5|808.2|800.2|315
1720538400000|2024-07-09 15:20:00|809.05|801.05|807.2|799.2|809.1|801.1|806.35|798.35|314
1720538700000|2024-07-09 15:25:00|807.15|799.15|807.75|799.75|808.05|800.05|806.35|798.35|259
1720539000000|2024-07-09 15:30:00|808.05|800.05|808.4|800.4|808.9|800.9|805.7|797.7|264
1720539300000|2024-07-09 15:35:00|808.45|800.45|807.15|799.15|810.4|802.4|807.15|799.15|218
1720539600000|2024-07-09 15:40:00|807.1|799.1|808.1|800.1|809.1|801.1|806.9|798.9|213
1720539900000|2024-07-09 15:45:00|808.3|800.3|809.3|801.3|810.15|802.15|807.3|799.3|209
1720540200000|2024-07-09 15:50:00|809.25|801.25|810.8|802.8|811.45|803.45|809.15|801.15|151
1720540500000|2024-07-09 15:55:00|810.85|802.85|812.15|804.15|812.35|804.35|810.8|802.8|77
1720540800000|2024-07-09 16:00:00|812.05|804.05|811.35|803.35|815.6|807.6|811.1|803.1|238
1720541100000|2024-07-09 16:05:00|811.2|803.2|814.6|806.6|815.65|807.65|811|803|243
1720541400000|2024-07-09 16:10:00|814.65|806.65|814.75|806.75|815.7|807.7|813.9|805.9|188
1720541700000|2024-07-09 16:15:00|814.65|806.65|816.25|808.25|817.7|809.7|814.6|806.6|225
1720542000000|2024-07-09 16:20:00|816.15|808.15|818.3|810.3|819.75|811.75|815.8|807.8|241
1720542300000|2024-07-09 16:25:00|818.15|810.15|816.7|808.7|819.2|811.2|816.7|808.7|219
1720542600000|2024-07-09 16:30:00|816.6|808.6|814.5|806.5|817.35|809.35|814.35|806.35|254
1720542900000|2024-07-09 16:35:00|814.55|806.55|813.35|805.35|815.7|807.7|812.5|804.5|292
1720543200000|2024-07-09 16:40:00|813.4|805.4|815.6|807.6|815.6|807.6|813.3|805.3|153
1720543500000|2024-07-09 16:45:00|815.55|807.55|813.3|805.3|815.6|807.6|812.4|804.4|204
1720543800000|2024-07-09 16:50:00|813.25|805.25|815.35|807.35|815.5|807.5|813.1|805.1|149
1720544100000|2024-07-09 16:55:00|815.3|807.3|817.25|809.25|817.65|809.65|815.15|807.15|115
1720544400000|2024-07-09 17:00:00|817.3|809.3|817.95|809.95|819.05|811.05|817.1|809.1|136
1720544700000|2024-07-09 17:05:00|817.85|809.85|816.4|808.4|818|810|815.7|807.7|148
1720545000000|2024-07-09 17:10:00|816.45|808.45|816.4|808.4|817.25|809.25|816|808|136
1720545300000|2024-07-09 17:15:00|816.45|808.45|814.6|806.6|816.55|808.55|814.35|806.35|176
1720545600000|2024-07-09 17:20:00|814.65|806.65|815.15|807.15|815.6|807.6|814.2|806.2|144
1720545900000|2024-07-09 17:25:00|815.2|807.2|816.55|808.55|817.1|809.1|815.1|807.1|132
1720546200000|2024-07-09 17:30:00|816.6|808.6|817|809|817.8|809.8|816.1|808.1|141
1720546500000|2024-07-09 17:35:00|817.1|809.1|815.1|807.1|817.1|809.1|814.75|806.75|97
1720546800000|2024-07-09 17:40:00|815|807|812.5|804.5|815|807|812.45|804.45|87
1720547100000|2024-07-09 17:45:00|812.45|804.45|812.45|804.45|813.4|805.4|812|804|169
1720547400000|2024-07-09 17:50:00|812.35|804.35|814.15|806.15|814.6|806.6|812.25|804.25|132
1720547700000|2024-07-09 17:55:00|814.1|806.1|814.75|806.75|814.9|806.9|813.85|805.85|58
1720548000000|2024-07-09 18:00:00|814.85|806.85|815.35|807.35|816.4|808.4|814.35|806.35|139
1720548300000|2024-07-09 18:05:00|815.4|807.4|815.85|807.85|815.9|807.9|814.85|806.85|124
1720548600000|2024-07-09 18:10:00|815.9|807.9|821.85|813.85|822.1|814.1|815.75|807.75|141
1720548900000|2024-07-09 18:15:00|821.65|813.65|819.4|811.4|822.65|814.65|818.95|810.95|203
1720549200000|2024-07-09 18:20:00|819.5|811.5|819.75|811.75|823.15|815.15|819.45|811.45|253
1720549500000|2024-07-09 18:25:00|819.85|811.85|818.05|810.05|820.6|812.6|818|810|130
1720549800000|2024-07-09 18:30:00|818.1|810.1|818.95|810.95|820.05|812.05|818.1|810.1|145
1720550100000|2024-07-09 18:35:00|818.85|810.85|821.2|813.2|821.6|813.6|818.1|810.1|157
1720550400000|2024-07-09 18:40:00|821.25|813.25|821.2|813.2|822|814|819.3|811.3|206
1720550700000|2024-07-09 18:45:00|821.15|813.15|818|810|822.65|814.65|818|810|284
1720551000000|2024-07-09 18:50:00|817.95|809.95|817.75|809.75|818.6|810.6|817.3|809.3|99
1720551300000|2024-07-09 18:55:00|817.8|809.8|817.9|809.9|818.25|810.25|817.15|809.15|89
1720551600000|2024-07-09 19:00:00|817.85|809.85|816.1|808.1|818.7|810.7|816.05|808.05|98
1720551900000|2024-07-09 19:05:00|816.15|808.15|815.6|807.6|816.85|808.85|815.2|807.2|110
1720552200000|2024-07-09 19:10:00|815.7|807.7|816.25|808.25|816.25|808.25|814.75|806.75|84
1720552500000|2024-07-09 19:15:00|816.1|808.1|816.7|808.7|817.15|809.15|815.95|807.95|96
1720552800000|2024-07-09 19:20:00|816.65|808.65|814.65|806.65|816.65|808.65|814.5|806.5|75
1720553100000|2024-07-09 19:25:00|814.7|806.7|816|808|816.1|808.1|814.7|806.7|75
1720553400000|2024-07-09 19:30:00|815.95|807.95|814.8|806.8|816.05|808.05|814.6|806.6|102
1720553700000|2024-07-09 19:35:00|814.95|806.95|814.3|806.3|815|807|814.2|806.2|75
1720554000000|2024-07-09 19:40:00|814.4|806.4|814.1|806.1|814.55|806.55|813.5|805.5|46
1720554300000|2024-07-09 19:45:00|814.05|806.05|814.7|806.7|815.2|807.2|814.05|806.05|83
1720554600000|2024-07-09 19:50:00|814.65|806.65|816.5|808.5|816.5|808.5|814.6|806.6|88
1720554900000|2024-07-09 19:55:00|816.55|808.55|817.15|809.15|817.65|809.65|816.2|808.2|162
1720555200000|2024-07-09 20:00:00|817.25|809.25|816.2|808.2|817.65|809.65|815.85|807.85|173
1720555500000|2024-07-09 20:05:00|816.25|808.25|812.95|804.95|816.8|808.8|812.75|804.75|147
1720555800000|2024-07-09 20:10:00|812.9|804.9|815.3|807.3|815.4|807.4|812.8|804.8|82
1720556100000|2024-07-09 20:15:00|815.25|807.25|816.8|808.8|816.85|808.85|814.95|806.95|100
1720556400000|2024-07-09 20:20:00|816.85|808.85|817.75|809.75|818.55|810.55|816.85|808.85|100
1720556700000|2024-07-09 20:25:00|817.55|809.55|816.85|808.85|817.55|809.55|816.75|808.75|43
1720557000000|2024-07-09 20:30:00|816.9|808.9|817|809|817.65|809.65|816.65|808.65|88
1720557300000|2024-07-09 20:35:00|816.75|808.75|816.65|808.65|817.65|809.65|816.6|808.6|91
1720557600000|2024-07-09 20:40:00|816.7|808.7|817.25|809.25|818.35|810.35|816.05|808.05|89
1720557900000|2024-07-09 20:45:00|817.3|809.3|816.85|808.85|819.1|811.1|816.45|808.45|127
1720558200000|2024-07-09 20:50:00|816.9|808.9|816.2|808.2|818.15|810.15|816.2|808.2|115
1720558500000|2024-07-09 20:55:00|816.1|808.1|815.22|807.22|816.1|808.1|814.85|806.85|103
1720558800000|2024-07-09 21:00:00|815.24|807.24|814.07|806.07|815.88|807.88|813.78|805.78|302
1720559100000|2024-07-09 21:05:00|814.1|806.1|814.02|806.02|814.24|806.24|813.72|805.72|191
1720559400000|2024-07-09 21:10:00|814|806|813.48|805.48|814.14|806.14|812.23|804.23|195
1720559700000|2024-07-09 21:15:00|813.44|805.44|815.46|807.46|815.55|807.55|813.25|805.25|312
1720560000000|2024-07-09 21:20:00|815.43|807.43|812.63|804.63|815.43|807.43|812.29|804.29|234
1720560300000|2024-07-09 21:25:00|812.62|804.62|813.72|805.72|813.73|805.73|812.24|804.24|281
1720560600000|2024-07-09 21:30:00|813.73|805.73|813.65|805.65|814.85|806.85|813.57|805.57|211
1720560900000|2024-07-09 21:35:00|813.7|805.7|813.92|805.92|814.17|806.17|813.33|805.33|163
1720561200000|2024-07-09 21:40:00|813.94|805.94|812.13|804.13|814|806|812.07|804.07|123
1720561500000|2024-07-09 21:45:00|812.12|804.12|810.56|802.56|812.45|804.45|809.99|801.99|117
1720561800000|2024-07-09 21:50:00|810.62|802.62|812.13|804.13|812.75|804.75|810.61|802.61|166
1720562100000|2024-07-09 21:55:00|812.12|804.12|810|802|812.12|804.12|809.75|801.75|285
1720562400000|2024-07-09 22:00:00|810.05|802.05|807|799|810.75|802.75|807|799|162
1720562700000|2024-07-09 22:05:00|807.05|799.05|807.4|799.4|808.55|800.55|806.2|798.2|148
1720563000000|2024-07-09 22:10:00|807.25|799.25|807.2|799.2|807.4|799.4|806.35|798.35|108
1720563300000|2024-07-09 22:15:00|807.15|799.15|806.85|798.85|807.4|799.4|805.85|797.85|114
1720563600000|2024-07-09 22:20:00|806.8|798.8|808|800|808.55|800.55|806.7|798.7|130
1720563900000|2024-07-09 22:25:00|807.95|799.95|808.3|800.3|808.85|800.85|807.85|799.85|99
1720564200000|2024-07-09 22:30:00|808.35|800.35|807.4|799.4|809.25|801.25|807.4|799.4|95
1720564500000|2024-07-09 22:35:00|807.45|799.45|809|801|809.9|801.9|807.25|799.25|113
1720564800000|2024-07-09 22:40:00|808.95|800.95|809.85|801.85|810|802|808.55|800.55|93
1720565100000|2024-07-09 22:45:00|809.8|801.8|812.2|804.2|812.25|804.25|809.65|801.65|152
1720565400000|2024-07-09 22:50:00|812.25|804.25|813.25|805.25|814|806|810.3|802.3|262
1720565700000|2024-07-09 22:55:00|813.3|805.3|812.75|804.75|813.65|805.65|811.2|803.2|160
1720566000000|2024-07-09 23:00:00|812.8|804.8|814.95|806.95|815.3|807.3|811.75|803.75|289
1720566300000|2024-07-09 23:05:00|814.9|806.9|819.3|811.3|819.85|811.85|813.8|805.8|282
1720566600000|2024-07-09 23:10:00|819.25|811.25|818.65|810.65|819.25|811.25|816.85|808.85|199
1720566900000|2024-07-09 23:15:00|818.6|810.6|822.1|814.1|822.65|814.65|816.55|808.55|304
1720567200000|2024-07-09 23:20:00|822.2|814.2|821.9|813.9|823.85|815.85|821.15|813.15|186
1720567500000|2024-07-09 23:25:00|821.8|813.8|819.65|811.65|821.85|813.85|819.6|811.6|154
1720567800000|2024-07-09 23:30:00|819.6|811.6|822.15|814.15|822.4|814.4|819.6|811.6|219
1720568100000|2024-07-09 23:35:00|822.1|814.1|821.9|813.9|823.8|815.8|821.9|813.9|112
1720568400000|2024-07-09 23:40:00|821.95|813.95|821.95|813.95|823.4|815.4|821.9|813.9|98
1720568700000|2024-07-09 23:45:00|822|814|821|813|822.9|814.9|820.75|812.75|98
1720569000000|2024-07-09 23:50:00|821.1|813.1|821.55|813.55|823.4|815.4|821.1|813.1|98
1720569300000|2024-07-09 23:55:00|821.6|813.6|821.45|813.45|822.2|814.2|820.65|812.65|86
1720569600000|2024-07-10 00:00:00|821.35|813.35|819.3|811.3|821.35|813.35|818.75|810.75|165
1720569900000|2024-07-10 00:05:00|819.35|811.35|818.65|810.65|819.4|811.4|817.3|809.3|161
1720570200000|2024-07-10 00:10:00|818.7|810.7|817.1|809.1|819.3|811.3|817.05|809.05|134
1720570500000|2024-07-10 00:15:00|817.05|809.05|813.9|805.9|817.55|809.55|813.9|805.9|250
1720570800000|2024-07-10 00:20:00|813.85|805.85|811.15|803.15|813.85|805.85|810.3|802.3|301
1720571100000|2024-07-10 00:25:00|811|803|812.05|804.05|812.9|804.9|810.6|802.6|268
1720571400000|2024-07-10 00:30:00|812.15|804.15|812.2|804.2|815.5|807.5|811.8|803.8|200
1720571700000|2024-07-10 00:35:00|812.25|804.25|813.65|805.65|814.6|806.6|812.25|804.25|207
1720572000000|2024-07-10 00:40:00|813.7|805.7|814.55|806.55|815.45|807.45|813.55|805.55|179
1720572300000|2024-07-10 00:45:00|814.5|806.5|813.7|805.7|815.65|807.65|812.35|804.35|266
1720572600000|2024-07-10 00:50:00|813.8|805.8|812.1|804.1|813.9|805.9|811.45|803.45|189
1720572900000|2024-07-10 00:55:00|812.05|804.05|807.8|799.8|812.05|804.05|806.6|798.6|280
1720573200000|2024-07-10 01:00:00|807.85|799.85|805.5|797.5|808.85|800.85|804.6|796.6|328
1720573500000|2024-07-10 01:05:00|805.6|797.6|806.6|798.6|809.4|801.4|805.2|797.2|268
1720573800000|2024-07-10 01:10:00|806.65|798.65|810|802|810.05|802.05|806.65|798.65|164
1720574100000|2024-07-10 01:15:00|810.05|802.05|809.15|801.15|810.05|802.05|807.2|799.2|190
1720574400000|2024-07-10 01:20:00|809.2|801.2|809.75|801.75|811.2|803.2|809.2|801.2|166
1720574700000|2024-07-10 01:25:00|809.7|801.7|811.2|803.2|811.25|803.25|808.2|800.2|150
1720575000000|2024-07-10 01:30:00|811.25|803.25|813.9|805.9|815.65|807.65|811|803|334
1720575300000|2024-07-10 01:35:00|813.85|805.85|813.4|805.4|815.3|807.3|813.05|805.05|227
1720575600000|2024-07-10 01:40:00|813.45|805.45|810.85|802.85|813.45|805.45|808.9|800.9|175
1720575900000|2024-07-10 01:45:00|810.95|802.95|810.7|802.7|811.5|803.5|809.3|801.3|166
1720576200000|2024-07-10 01:50:00|810.8|802.8|810.35|802.35|811.85|803.85|809.4|801.4|153
1720576500000|2024-07-10 01:55:00|810.4|802.4|810.6|802.6|811.85|803.85|810.4|802.4|170
1720576800000|2024-07-10 02:00:00|810.65|802.65|811.85|803.85|812.75|804.75|810.2|802.2|164
1720577100000|2024-07-10 02:05:00|811.9|803.9|808.35|800.35|812.2|804.2|807.85|799.85|147
1720577400000|2024-07-10 02:10:00|808.45|800.45|807.3|799.3|809.2|801.2|806.4|798.4|164
1720577700000|2024-07-10 02:15:00|807.35|799.35|806.8|798.8|809.5|801.5|806.5|798.5|228
1720578000000|2024-07-10 02:20:00|806.75|798.75|807.55|799.55|808.6|800.6|806.35|798.35|225
1720578300000|2024-07-10 02:25:00|807.5|799.5|808.9|800.9|809.5|801.5|807.35|799.35|96
1720578600000|2024-07-10 02:30:00|808.8|800.8|810.1|802.1|810.9|802.9|808.1|800.1|159
1720578900000|2024-07-10 02:35:00|810.15|802.15|810.25|802.25|812.3|804.3|809|801|176
1720579200000|2024-07-10 02:40:00|810.05|802.05|809.15|801.15|811.9|803.9|809.05|801.05|149
1720579500000|2024-07-10 02:45:00|809.2|801.2|809.7|801.7|809.8|801.8|808.75|800.75|148
1720579800000|2024-07-10 02:50:00|809.65|801.65|809.9|801.9|810.7|802.7|808.75|800.75|145
1720580100000|2024-07-10 02:55:00|809.85|801.85|810.1|802.1|810.2|802.2|809.2|801.2|114
1720580400000|2024-07-10 03:00:00|810.15|802.15|811|803|811.2|803.2|809.35|801.35|137
1720580700000|2024-07-10 03:05:00|810.95|802.95|811.6|803.6|812.1|804.1|810.45|802.45|102
1720581000000|2024-07-10 03:10:00|811.65|803.65|810.6|802.6|811.85|803.85|810.6|802.6|67
1720581300000|2024-07-10 03:15:00|810.55|802.55|812.5|804.5|812.6|804.6|810.2|802.2|105
1720581600000|2024-07-10 03:20:00|812.45|804.45|812.6|804.6|812.65|804.65|811.1|803.1|116
1720581900000|2024-07-10 03:25:00|812.5|804.5|812.2|804.2|813.15|805.15|811.7|803.7|105
1720582200000|2024-07-10 03:30:00|812.1|804.1|813.2|805.2|814.2|806.2|811.9|803.9|161
1720582500000|2024-07-10 03:35:00|813.25|805.25|815.7|807.7|815.9|807.9|813.15|805.15|166
1720582800000|2024-07-10 03:40:00|815.65|807.65|814.1|806.1|815.9|807.9|813.65|805.65|107
1720583100000|2024-07-10 03:45:00|814|806|816.1|808.1|816.5|808.5|814|806|129
1720583400000|2024-07-10 03:50:00|816.05|808.05|816.9|808.9|817.05|809.05|815.9|807.9|138
1720583700000|2024-07-10 03:55:00|816.85|808.85|816.7|808.7|817.15|809.15|815.5|807.5|97
1720584000000|2024-07-10 04:00:00|816.75|808.75|817.6|809.6|820.1|812.1|816.6|808.6|296
1720584300000|2024-07-10 04:05:00|817.65|809.65|823.5|815.5|826|818|817.4|809.4|453
1720584600000|2024-07-10 04:10:00|823.35|815.35|826.95|818.95|827.8|819.8|822.65|814.65|372
1720584900000|2024-07-10 04:15:00|827.3|819.3|827.65|819.65|827.65|819.65|823.25|815.25|314
1720585200000|2024-07-10 04:20:00|827.7|819.7|827.35|819.35|828.75|820.75|825.65|817.65|258
1720585500000|2024-07-10 04:25:00|827.3|819.3|833.65|825.65|833.75|825.75|827.15|819.15|361
1720585800000|2024-07-10 04:30:00|833.55|825.55|832.6|824.6|835.55|827.55|832.2|824.2|170
1720586100000|2024-07-10 04:35:00|833.3|825.3|835.5|827.5|836.65|828.65|833.3|825.3|207
1720586400000|2024-07-10 04:40:00|835.55|827.55|832.8|824.8|836.05|828.05|832.8|824.8|270
1720586700000|2024-07-10 04:45:00|832.85|824.85|830.6|822.6|833.8|825.8|829.45|821.45|248
1720587000000|2024-07-10 04:50:00|830.5|822.5|831.15|823.15|831.15|823.15|828.6|820.6|153
1720587300000|2024-07-10 04:55:00|830.9|822.9|831.8|823.8|832.3|824.3|829.55|821.55|171
1720587600000|2024-07-10 05:00:00|831.75|823.75|832.05|824.05|833.85|825.85|830.65|822.65|212
1720587900000|2024-07-10 05:05:00|832.15|824.15|834.4|826.4|838.05|830.05|832.1|824.1|291
1720588200000|2024-07-10 05:10:00|834.35|826.35|833.3|825.3|835.6|827.6|832.55|824.55|273
1720588500000|2024-07-10 05:15:00|833.4|825.4|831.1|823.1|834.15|826.15|830.1|822.1|299
1720588800000|2024-07-10 05:20:00|831.2|823.2|833.35|825.35|833.6|825.6|830.7|822.7|245
1720589100000|2024-07-10 05:25:00|833.3|825.3|831.85|823.85|833.75|825.75|831.8|823.8|173
1720589400000|2024-07-10 05:30:00|831.7|823.7|828.6|820.6|832.6|824.6|828.6|820.6|209
1720589700000|2024-07-10 05:35:00|828.65|820.65|826.5|818.5|829.1|821.1|826.5|818.5|214
1720590000000|2024-07-10 05:40:00|826.3|818.3|827.45|819.45|827.45|819.45|824.4|816.4|163
1720590300000|2024-07-10 05:45:00|827.5|819.5|827.95|819.95|829.8|821.8|827.15|819.15|170
1720590600000|2024-07-10 05:50:00|828|820|827.85|819.85|830.35|822.35|827.8|819.8|169
1720590900000|2024-07-10 05:55:00|827.8|819.8|827.45|819.45|828.7|820.7|826.8|818.8|161
1720591200000|2024-07-10 06:00:00|827.4|819.4|828.35|820.35|829.4|821.4|826.7|818.7|231
1720591500000|2024-07-10 06:05:00|828.3|820.3|823.8|815.8|828.7|820.7|822.1|814.1|251
1720591800000|2024-07-10 06:10:00|823.85|815.85|824.4|816.4|825.2|817.2|823.3|815.3|277
1720592100000|2024-07-10 06:15:00|824.45|816.45|825.65|817.65|825.7|817.7|823.2|815.2|219
1720592400000|2024-07-10 06:20:00|825.6|817.6|823.55|815.55|826.2|818.2|823.4|815.4|216
1720592700000|2024-07-10 06:25:00|823.6|815.6|823.85|815.85|824.4|816.4|823.1|815.1|116
1720593000000|2024-07-10 06:30:00|823.9|815.9|822.75|814.75|824.75|816.75|822.3|814.3|182
1720593300000|2024-07-10 06:35:00|822.7|814.7|823.95|815.95|824.95|816.95|821.9|813.9|183
1720593600000|2024-07-10 06:40:00|823.9|815.9|824.55|816.55|825.8|817.8|823.8|815.8|139
1720593900000|2024-07-10 06:45:00|824.5|816.5|825.8|817.8|826.25|818.25|824.1|816.1|159
1720594200000|2024-07-10 06:50:00|825.75|817.75|827.4|819.4|827.55|819.55|825.75|817.75|120
1720594500000|2024-07-10 06:55:00|827.35|819.35|825.7|817.7|827.35|819.35|825.7|817.7|94
1720594800000|2024-07-10 07:00:00|825.8|817.8|825.5|817.5|828.4|820.4|825.5|817.5|202
1720595100000|2024-07-10 07:05:00|825.45|817.45|824.5|816.5|826.05|818.05|824.15|816.15|149
1720595400000|2024-07-10 07:10:00|824.55|816.55|822.6|814.6|824.55|816.55|822.4|814.4|123
1720595700000|2024-07-10 07:15:00|822.45|814.45|821.55|813.55|822.8|814.8|821.05|813.05|123
1720596000000|2024-07-10 07:20:00|821.5|813.5|819.75|811.75|821.95|813.95|819.75|811.75|115
1720596300000|2024-07-10 07:25:00|819.8|811.8|818.7|810.7|820.1|812.1|818.65|810.65|96
1720596600000|2024-07-10 07:30:00|818.85|810.85|818.55|810.55|819.65|811.65|818.35|810.35|118
1720596900000|2024-07-10 07:35:00|818.65|810.65|817|809|818.7|810.7|816.95|808.95|120
1720597200000|2024-07-10 07:40:00|816.95|808.95|816.15|808.15|817.9|809.9|816.15|808.15|147
1720597500000|2024-07-10 07:45:00|816.2|808.2|815.5|807.5|816.25|808.25|813.05|805.05|197
1720597800000|2024-07-10 07:50:00|815.45|807.45|816.2|808.2|816.35|808.35|814.5|806.5|177
1720598100000|2024-07-10 07:55:00|816.15|808.15|816.4|808.4|817.4|809.4|815.85|807.85|116
1720598400000|2024-07-10 08:00:00|816.25|808.25|813.9|805.9|816.95|808.95|813.45|805.45|172
1720598700000|2024-07-10 08:05:00|813.8|805.8|814.65|806.65|815.35|807.35|812.55|804.55|207
1720599000000|2024-07-10 08:10:00|814.6|806.6|812.7|804.7|814.9|806.9|811.35|803.35|182
1720599300000|2024-07-10 08:15:00|812.75|804.75|810.5|802.5|813.65|805.65|810.35|802.35|178
1720599600000|2024-07-10 08:20:00|810.55|802.55|817.65|809.65|817.65|809.65|810.3|802.3|274
1720599900000|2024-07-10 08:25:00|817.7|809.7|816.8|808.8|817.85|809.85|815.5|807.5|235
1720600200000|2024-07-10 08:30:00|816.85|808.85|815.8|807.8|817.5|809.5|815.5|807.5|235
1720600500000|2024-07-10 08:35:00|815.85|807.85|817.1|809.1|817.35|809.35|815.45|807.45|234
1720600800000|2024-07-10 08:40:00|817.2|809.2|817.05|809.05|818.3|810.3|816.1|808.1|163
1720601100000|2024-07-10 08:45:00|817.1|809.1|816.7|808.7|818.35|810.35|816.4|808.4|302
1720601400000|2024-07-10 08:50:00|816.75|808.75|816|808|817.35|809.35|815.8|807.8|154
1720601700000|2024-07-10 08:55:00|815.95|807.95|816.95|808.95|817.3|809.3|815.15|807.15|125
1720602000000|2024-07-10 09:00:00|816.85|808.85|815.5|807.5|817.75|809.75|815.1|807.1|210
1720602300000|2024-07-10 09:05:00|815.55|807.55|818.7|810.7|818.95|810.95|815.25|807.25|172
1720602600000|2024-07-10 09:10:00|818.75|810.75|817.3|809.3|819.15|811.15|817.1|809.1|117
1720602900000|2024-07-10 09:15:00|817.25|809.25|817.2|809.2|817.95|809.95|814.9|806.9|174
1720603200000|2024-07-10 09:20:00|817.25|809.25|814.7|806.7|817.45|809.45|814.15|806.15|206
1720603500000|2024-07-10 09:25:00|814.6|806.6|814.15|806.15|814.9|806.9|813.8|805.8|242
1720603800000|2024-07-10 09:30:00|814.2|806.2|813.8|805.8|814.2|806.2|812.2|804.2|220
1720604100000|2024-07-10 09:35:00|813.85|805.85|813.65|805.65|813.9|805.9|812.2|804.2|139
1720604400000|2024-07-10 09:40:00|813.7|805.7|814.4|806.4|814.7|806.7|812.55|804.55|140
1720604700000|2024-07-10 09:45:00|814.35|806.35|815.3|807.3|815.75|807.75|814.1|806.1|117
1720605000000|2024-07-10 09:50:00|815.25|807.25|815.2|807.2|815.95|807.95|814.8|806.8|120
1720605300000|2024-07-10 09:55:00|815.25|807.25|814.8|806.8|816|808|814.6|806.6|102
1720605600000|2024-07-10 10:00:00|814.85|806.85|814.25|806.25|815.2|807.2|813.6|805.6|111
1720605900000|2024-07-10 10:05:00|814.3|806.3|813.2|805.2|814.4|806.4|813.1|805.1|105
1720606200000|2024-07-10 10:10:00|813.25|805.25|811.35|803.35|813.95|805.95|810.95|802.95|122
1720606500000|2024-07-10 10:15:00|811.5|803.5|814.1|806.1|814.1|806.1|811.3|803.3|117
1720606800000|2024-07-10 10:20:00|814.05|806.05|814.75|806.75|815.45|807.45|813.2|805.2|90
1720607100000|2024-07-10 10:25:00|814.9|806.9|814.55|806.55|815.65|807.65|814.1|806.1|95
1720607400000|2024-07-10 10:30:00|814.5|806.5|816.3|808.3|816.3|808.3|814.3|806.3|83
1720607700000|2024-07-10 10:35:00|816.35|808.35|816.25|808.25|817.05|809.05|815.9|807.9|103
1720608000000|2024-07-10 10:40:00|816.2|808.2|816|808|816.95|808.95|815.95|807.95|53
1720608600000|2024-07-10 10:50:00|816.15|808.15|815.55|807.55|816.35|808.35|815.2|807.2|85
1720608900000|2024-07-10 10:55:00|815.45|807.45|815.3|807.3|815.5|807.5|814.35|806.35|74
1720609200000|2024-07-10 11:00:00|815.25|807.25|814.35|806.35|816.25|808.25|814.35|806.35|136
1720609500000|2024-07-10 11:05:00|814.4|806.4|814.45|806.45|815.55|807.55|814.2|806.2|156
1720609800000|2024-07-10 11:10:00|814.4|806.4|814.05|806.05|814.7|806.7|813.65|805.65|88
1720610100000|2024-07-10 11:15:00|814|806|810.35|802.35|814|806|810.2|802.2|136
1720610400000|2024-07-10 11:20:00|810.4|802.4|809.5|801.5|810.85|802.85|808.85|800.85|183
1720610700000|2024-07-10 11:25:00|809.55|801.55|809.25|801.25|810.15|802.15|808.7|800.7|108
1720611000000|2024-07-10 11:30:00|809.3|801.3|810.75|802.75|811.6|803.6|809.25|801.25|186
1720611300000|2024-07-10 11:35:00|810.7|802.7|812.5|804.5|812.95|804.95|809.3|801.3|207
1720611600000|2024-07-10 11:40:00|812.45|804.45|813.05|805.05|813.7|805.7|812.4|804.4|110
1720611900000|2024-07-10 11:45:00|813|805|814.5|806.5|815.55|807.55|812.75|804.75|129
1720612200000|2024-07-10 11:50:00|814.55|806.55|814.65|806.65|815.3|807.3|813.8|805.8|171
1720612500000|2024-07-10 11:55:00|814.7|806.7|813.15|805.15|814.75|806.75|813.1|805.1|84
1720612800000|2024-07-10 12:00:00|813.2|805.2|812.9|804.9|814|806|812.3|804.3|204
1720613100000|2024-07-10 12:05:00|812.8|804.8|813.25|805.25|815.25|807.25|812.8|804.8|162
1720613400000|2024-07-10 12:10:00|813.3|805.3|813.5|805.5|814|806|813.2|805.2|134
1720613700000|2024-07-10 12:15:00|813.55|805.55|811.1|803.1|814|806|810.9|802.9|177
1720614000000|2024-07-10 12:20:00|811.15|803.15|810|802|811.4|803.4|809.9|801.9|122
1720614300000|2024-07-10 12:25:00|810.15|802.15|810.1|802.1|811.1|803.1|809.65|801.65|119
1720614600000|2024-07-10 12:30:00|810.05|802.05|807.65|799.65|810.35|802.35|807.4|799.4|227
1720614900000|2024-07-10 12:35:00|807.7|799.7|809.75|801.75|810|802|806.5|798.5|393
1720615200000|2024-07-10 12:40:00|809.65|801.65|808.95|800.95|809.75|801.75|808.9|800.9|33
1720615500000|2024-07-10 12:45:00|809.7|801.7|810.85|802.85|811.45|803.45|809.7|801.7|101
1720615800000|2024-07-10 12:50:00|810.8|802.8|812.2|804.2|813|805|810.45|802.45|238
1720616100000|2024-07-10 12:55:00|812.25|804.25|814.5|806.5|814.5|806.5|811.15|803.15|178
1720616400000|2024-07-10 13:00:00|814.45|806.45|816.85|808.85|822.9|814.9|814|806|443
1720616700000|2024-07-10 13:05:00|816.9|808.9|817.95|809.95|819.45|811.45|815.9|807.9|383
1720617000000|2024-07-10 13:10:00|817.9|809.9|819.4|811.4|819.45|811.45|817|809|292
1720617300000|2024-07-10 13:15:00|819.25|811.25|817.65|809.65|819.3|811.3|816.3|808.3|336
1720617600000|2024-07-10 13:20:00|817.6|809.6|813.15|805.15|818.7|810.7|812|804|308
1720617900000|2024-07-10 13:25:00|813.3|805.3|812.5|804.5|814.8|806.8|811.65|803.65|283
1720618200000|2024-07-10 13:30:00|812.35|804.35|811.2|803.2|813.4|805.4|810.35|802.35|318
1720618500000|2024-07-10 13:35:00|811.25|803.25|810.55|802.55|812.15|804.15|807.3|799.3|409
1720618800000|2024-07-10 13:40:00|810.45|802.45|809.7|801.7|811.55|803.55|807.45|799.45|413
1720619100000|2024-07-10 13:45:00|809.65|801.65|807.2|799.2|811.75|803.75|807.2|799.2|332
1720619400000|2024-07-10 13:50:00|807.1|799.1|809.15|801.15|809.25|801.25|806.25|798.25|237
1720619700000|2024-07-10 13:55:00|809.2|801.2|810.4|802.4|810.9|802.9|807.85|799.85|175
1720620000000|2024-07-10 14:00:00|810.35|802.35|812.55|804.55|813.7|805.7|809.6|801.6|334
1720620300000|2024-07-10 14:05:00|812.7|804.7|812.25|804.25|813.35|805.35|811.85|803.85|287
1720620600000|2024-07-10 14:10:00|812.2|804.2|808.25|800.25|812.65|804.65|805.7|797.7|340
1720620900000|2024-07-10 14:15:00|808.3|800.3|808.6|800.6|810.9|802.9|806.25|798.25|389
1720621200000|2024-07-10 14:20:00|808.65|800.65|810.75|802.75|811.1|803.1|808|800|313
1720621500000|2024-07-10 14:25:00|810.7|802.7|811.75|803.75|812.25|804.25|810.4|802.4|224
1720621800000|2024-07-10 14:30:00|811.7|803.7|808.85|800.85|812.2|804.2|808.7|800.7|219
1720622100000|2024-07-10 14:35:00|808.9|800.9|810.25|802.25|810.35|802.35|808.85|800.85|236
1720622400000|2024-07-10 14:40:00|810.2|802.2|809.5|801.5|810.2|802.2|808.45|800.45|198
1720622700000|2024-07-10 14:45:00|809.55|801.55|806.2|798.2|810.15|802.15|805.4|797.4|280
1720623000000|2024-07-10 14:50:00|806.15|798.15|805.6|797.6|807.2|799.2|804.85|796.85|250
1720623300000|2024-07-10 14:55:00|805.5|797.5|806.05|798.05|806.2|798.2|805|797|205
1720623600000|2024-07-10 15:00:00|805.95|797.95|805.55|797.55|806.05|798.05|803.75|795.75|217
1720623900000|2024-07-10 15:05:00|805.5|797.5|804.6|796.6|805.5|797.5|803.5|795.5|221
1720624200000|2024-07-10 15:10:00|804.5|796.5|807.6|799.6|807.6|799.6|804.4|796.4|182
1720624500000|2024-07-10 15:15:00|807.65|799.65|809.4|801.4|810.4|802.4|807.35|799.35|156
1720624800000|2024-07-10 15:20:00|809.3|801.3|812.2|804.2|812.2|804.2|809|801|128
1720625100000|2024-07-10 15:25:00|812.25|804.25|810.95|802.95|812.3|804.3|810.75|802.75|168
1720625400000|2024-07-10 15:30:00|811|803|813.55|805.55|814.15|806.15|810.55|802.55|276
1720625700000|2024-07-10 15:35:00|813.45|805.45|813|805|813.6|805.6|812.4|804.4|163
1720626000000|2024-07-10 15:40:00|812.95|804.95|812.6|804.6|813.1|805.1|812.05|804.05|78
1720626300000|2024-07-10 15:45:00|813.65|805.65|815.05|807.05|815.7|807.7|813.65|805.65|86
1720626600000|2024-07-10 15:50:00|815|807|814.5|806.5|817.25|809.25|814.25|806.25|320
1720626900000|2024-07-10 15:55:00|814.6|806.6|813.65|805.65|815.3|807.3|812.65|804.65|191
1720627200000|2024-07-10 16:00:00|813.7|805.7|813.8|805.8|814.7|806.7|811.65|803.65|338
1720627500000|2024-07-10 16:05:00|813.75|805.75|816.95|808.95|818.3|810.3|813.75|805.75|431
1720627800000|2024-07-10 16:10:00|816.9|808.9|822.05|814.05|822.1|814.1|816.65|808.65|343
1720628100000|2024-07-10 16:15:00|822|814|824.6|816.6|827.55|819.55|821.95|813.95|499
1720628400000|2024-07-10 16:20:00|824.65|816.65|822.75|814.75|824.95|816.95|821.9|813.9|307
1720628700000|2024-07-10 16:25:00|822.8|814.8|819.8|811.8|822.9|814.9|819.3|811.3|178
1720629000000|2024-07-10 16:30:00|819.9|811.9|819.7|811.7|821.7|813.7|818.9|810.9|173
1720629300000|2024-07-10 16:35:00|819.55|811.55|817.75|809.75|819.6|811.6|817.75|809.75|68
1720629600000|2024-07-10 16:40:00|817.6|809.6|815.8|807.8|817.6|809.6|815.7|807.7|105
1720629900000|2024-07-10 16:45:00|815.75|807.75|810.75|802.75|815.75|807.75|810.75|802.75|141
1720630200000|2024-07-10 16:50:00|810.65|802.65|811.15|803.15|811.75|803.75|809.3|801.3|170
1720630500000|2024-07-10 16:55:00|811.1|803.1|812.1|804.1|813|805|810.7|802.7|147
1720630800000|2024-07-10 17:00:00|812.05|804.05|811.1|803.1|812.95|804.95|809.9|801.9|201
1720631100000|2024-07-10 17:05:00|811.15|803.15|810.45|802.45|812.3|804.3|810.2|802.2|157
1720631400000|2024-07-10 17:10:00|810.5|802.5|812.8|804.8|813.2|805.2|809.8|801.8|125
1720631700000|2024-07-10 17:15:00|812.85|804.85|810.9|802.9|813.9|805.9|810.4|802.4|200
1720632000000|2024-07-10 17:20:00|810.95|802.95|809.55|801.55|812.7|804.7|809.5|801.5|210
1720632300000|2024-07-10 17:25:00|809.45|801.45|810.15|802.15|810.3|802.3|808.2|800.2|232
1720632600000|2024-07-10 17:30:00|810.05|802.05|809.75|801.75|810.2|802.2|808.15|800.15|189
1720632900000|2024-07-10 17:35:00|809.8|801.8|810.55|802.55|812.4|804.4|809.8|801.8|208
1720633200000|2024-07-10 17:40:00|810.65|802.65|811.45|803.45|811.7|803.7|810.35|802.35|140
1720633500000|2024-07-10 17:45:00|811.5|803.5|812.75|804.75|812.9|804.9|811.3|803.3|188
1720633800000|2024-07-10 17:50:00|812.7|804.7|813|805|813.5|805.5|812.3|804.3|136
1720634100000|2024-07-10 17:55:00|812.95|804.95|811.6|803.6|812.95|804.95|811.2|803.2|123
1720635000000|2024-07-10 18:10:00|811.5|803.5|812.5|804.5|812.5|804.5|811.2|803.2|97
1720635300000|2024-07-10 18:15:00|812.45|804.45|811.95|803.95|813.9|805.9|811.9|803.9|115
1720635600000|2024-07-10 18:20:00|811.9|803.9|811.85|803.85|813.35|805.35|811.3|803.3|131
1720635900000|2024-07-10 18:25:00|811.8|803.8|810.7|802.7|811.95|803.95|810.6|802.6|79
1720636200000|2024-07-10 18:30:00|810.65|802.65|810.65|802.65|811.25|803.25|809.55|801.55|114
1720636500000|2024-07-10 18:35:00|810.6|802.6|811.2|803.2|811.8|803.8|809.55|801.55|133
1720636800000|2024-07-10 18:40:00|811.15|803.15|810.55|802.55|811.55|803.55|810.05|802.05|113
1720637100000|2024-07-10 18:45:00|810.5|802.5|810.95|802.95|812|804|809.8|801.8|152
1720637400000|2024-07-10 18:50:00|810.9|802.9|810.8|802.8|811.5|803.5|810.55|802.55|112
1720637700000|2024-07-10 18:55:00|810.85|802.85|811.15|803.15|811.3|803.3|810|802|78
1720638000000|2024-07-10 19:00:00|811.1|803.1|809.05|801.05|811.1|803.1|809.05|801.05|92
1720638300000|2024-07-10 19:05:00|809.15|801.15|810|802|810|802|809.15|801.15|63
1720638600000|2024-07-10 19:10:00|809.95|801.95|809|801|809.95|801.95|808.85|800.85|82
1720638900000|2024-07-10 19:15:00|808.95|800.95|810.8|802.8|811.1|803.1|808.95|800.95|160
1720639200000|2024-07-10 19:20:00|810.85|802.85|810.2|802.2|811|803|808.95|800.95|133
1720639500000|2024-07-10 19:25:00|810.25|802.25|809.2|801.2|810.4|802.4|809.2|801.2|111
1720639800000|2024-07-10 19:30:00|809.25|801.25|809.8|801.8|810.4|802.4|809.15|801.15|62
1720640100000|2024-07-10 19:35:00|809.9|801.9|810.1|802.1|810.15|802.15|809.75|801.75|55
1720640400000|2024-07-10 19:40:00|810|802|809.9|801.9|810.75|802.75|809.6|801.6|76
1720640700000|2024-07-10 19:45:00|809.85|801.85|810.1|802.1|810.1|802.1|809.75|801.75|32
1720641000000|2024-07-10 19:50:00|810|802|810.25|802.25|810.25|802.25|809.6|801.6|35
1720641300000|2024-07-10 19:55:00|810.35|802.35|810.5|802.5|811.3|803.3|809.75|801.75|131
1720641600000|2024-07-10 20:00:00|810.6|802.6|810.3|802.3|811.5|803.5|809.95|801.95|184
1720641900000|2024-07-10 20:05:00|810.25|802.25|810.2|802.2|810.55|802.55|809.6|801.6|84
1720642200000|2024-07-10 20:10:00|810.15|802.15|811.1|803.1|811.55|803.55|809.65|801.65|110
1720642500000|2024-07-10 20:15:00|811.15|803.15|809.5|801.5|811.65|803.65|809.5|801.5|131
1720642800000|2024-07-10 20:20:00|809.55|801.55|809.7|801.7|810.7|802.7|809.5|801.5|90
1720643100000|2024-07-10 20:25:00|809.75|801.75|807.7|799.7|809.8|801.8|807.65|799.65|150
1720643400000|2024-07-10 20:30:00|807.75|799.75|806.05|798.05|808|800|805.2|797.2|149
1720643700000|2024-07-10 20:35:00|805.95|797.95|807.05|799.05|807.5|799.5|805.65|797.65|83
1720644000000|2024-07-10 20:40:00|807.2|799.2|809.85|801.85|810.1|802.1|807.15|799.15|109
1720644300000|2024-07-10 20:45:00|809.65|801.65|808.85|800.85|809.65|801.65|808.4|800.4|115
1720644600000|2024-07-10 20:50:00|808.9|800.9|808.85|800.85|810.4|802.4|808.8|800.8|88
1720644900000|2024-07-10 20:55:00|808.9|800.9|808.49|800.49|809.3|801.3|808.45|800.45|100
1720645200000|2024-07-10 21:00:00|808.5|800.5|808.27|800.27|809.09|801.09|807.2|799.2|584
1720645500000|2024-07-10 21:05:00|808.16|800.16|807.75|799.75|808.6|800.6|807.31|799.31|398
1720645800000|2024-07-10 21:10:00|807.74|799.74|805.43|797.43|808.37|800.37|805.42|797.42|274
1720646100000|2024-07-10 21:15:00|805.45|797.45|806.15|798.15|806.29|798.29|804.33|796.33|526
1720646400000|2024-07-10 21:20:00|806.12|798.12|807.59|799.59|807.59|799.59|805.57|797.57|340
1720646700000|2024-07-10 21:25:00|807.61|799.61|807.19|799.19|808.04|800.04|806.47|798.47|203
1720647000000|2024-07-10 21:30:00|807.17|799.17|806.15|798.15|807.17|799.17|805.72|797.72|132
1720647300000|2024-07-10 21:35:00|806.17|798.17|806.55|798.55|806.57|798.57|805.83|797.83|127
1720647600000|2024-07-10 21:40:00|806.54|798.54|806.32|798.32|806.7|798.7|806.15|798.15|127
1720647900000|2024-07-10 21:45:00|806.29|798.29|806.39|798.39|806.44|798.44|806.27|798.27|40
1720648200000|2024-07-10 21:50:00|806.51|798.51|807.35|799.35|807.4|799.4|806.51|798.51|98
1720648500000|2024-07-10 21:55:00|807.33|799.33|806.6|798.6|807.33|799.33|806.6|798.6|62
1720648800000|2024-07-10 22:00:00|806.55|798.55|808.95|800.95|809.05|801.05|806.4|798.4|134
1720649100000|2024-07-10 22:05:00|808.9|800.9|808.1|800.1|809.95|801.95|807.65|799.65|123
1720649400000|2024-07-10 22:10:00|808.05|800.05|807.05|799.05|808.15|800.15|807.05|799.05|53
1720649700000|2024-07-10 22:15:00|807|799|807.25|799.25|807.3|799.3|806|798|89
1720650000000|2024-07-10 22:20:00|807.05|799.05|807.75|799.75|809.9|801.9|807.05|799.05|137
1720650300000|2024-07-10 22:25:00|807.7|799.7|809.55|801.55|809.95|801.95|807.7|799.7|77
1720650600000|2024-07-10 22:30:00|809.6|801.6|808.45|800.45|809.6|801.6|808.35|800.35|57
1720650900000|2024-07-10 22:35:00|808.3|800.3|808.1|800.1|808.5|800.5|807.3|799.3|53
1720651200000|2024-07-10 22:40:00|808.05|800.05|807.3|799.3|808.05|800.05|807.2|799.2|51
1720651500000|2024-07-10 22:45:00|807.25|799.25|807.45|799.45|807.45|799.45|806.7|798.7|70
1720651800000|2024-07-10 22:50:00|807.4|799.4|807.95|799.95|807.95|799.95|807.15|799.15|41
1720652100000|2024-07-10 22:55:00|808|800|808.35|800.35|808.9|800.9|807.9|799.9|78
1720652400000|2024-07-10 23:00:00|808.3|800.3|807.5|799.5|808.6|800.6|807.5|799.5|75
1720652700000|2024-07-10 23:05:00|807.45|799.45|807.2|799.2|807.65|799.65|806.95|798.95|54
1720653000000|2024-07-10 23:10:00|807.25|799.25|807.7|799.7|807.8|799.8|807.25|799.25|26
1720653300000|2024-07-10 23:15:00|807.65|799.65|807.5|799.5|807.65|799.65|806.9|798.9|60
1720653600000|2024-07-10 23:20:00|807.35|799.35|807.75|799.75|808.4|800.4|807|799|53
1720653900000|2024-07-10 23:25:00|807.8|799.8|806.75|798.75|808.2|800.2|806.75|798.75|59
1720654200000|2024-07-10 23:30:00|806.8|798.8|806.2|798.2|807.1|799.1|805.45|797.45|84
1720654500000|2024-07-10 23:35:00|806.15|798.15|806.9|798.9|807.15|799.15|805.8|797.8|76
1720654800000|2024-07-10 23:40:00|806.85|798.85|808.8|800.8|808.8|800.8|806.8|798.8|74
1720655100000|2024-07-10 23:45:00|808.75|800.75|807.85|799.85|808.9|800.9|807.75|799.75|80
1720655400000|2024-07-10 23:50:00|808|800|807.8|799.8|808.75|800.75|807.75|799.75|42
1720655700000|2024-07-10 23:55:00|807.85|799.85|806.55|798.55|808.2|800.2|806.55|798.55|49
1720656000000|2024-07-11 00:00:00|806.6|798.6|804.5|796.5|806.9|798.9|804.4|796.4|107
1720656300000|2024-07-11 00:05:00|804.55|796.55|804|796|804.7|796.7|803|795|136
1720656600000|2024-07-11 00:10:00|804.05|796.05|801.15|793.15|804.35|796.35|799.4|791.4|164
1720656900000|2024-07-11 00:15:00|801.2|793.2|798.7|790.7|801.7|793.7|798.15|790.15|106
1720657200000|2024-07-11 00:20:00|798.75|790.75|799.85|791.85|801.3|793.3|798.3|790.3|165
1720657500000|2024-07-11 00:25:00|799.75|791.75|798.35|790.35|800.45|792.45|798.25|790.25|87
1720657800000|2024-07-11 00:30:00|798.25|790.25|797.85|789.85|799.2|791.2|797.4|789.4|130
1720658100000|2024-07-11 00:35:00|797.9|789.9|796.5|788.5|797.95|789.95|796.2|788.2|149
1720658400000|2024-07-11 00:40:00|796.45|788.45|796.65|788.65|797.3|789.3|796.3|788.3|62
1720658700000|2024-07-11 00:45:00|796.7|788.7|797.7|789.7|798|790|796.5|788.5|66
1720659000000|2024-07-11 00:50:00|797.8|789.8|799.1|791.1|799.3|791.3|797.5|789.5|59
1720659300000|2024-07-11 00:55:00|799.15|791.15|802.2|794.2|803.15|795.15|799.15|791.15|117
1720659600000|2024-07-11 01:00:00|802.15|794.15|798.65|790.65|802.2|794.2|798.65|790.65|112
1720659900000|2024-07-11 01:05:00|798.7|790.7|799.5|791.5|801.6|793.6|798.55|790.55|198
1720660200000|2024-07-11 01:10:00|799.4|791.4|800.65|792.65|801|793|798.2|790.2|165
1720660500000|2024-07-11 01:15:00|800.6|792.6|800.4|792.4|800.6|792.6|798.6|790.6|160
1720660800000|2024-07-11 01:20:00|800.45|792.45|801.7|793.7|802.2|794.2|800.25|792.25|137
1720661100000|2024-07-11 01:25:00|801.65|793.65|802.6|794.6|803.05|795.05|801.1|793.1|127
1720661400000|2024-07-11 01:30:00|802.65|794.65|800|792|802.75|794.75|799.95|791.95|187
1720661700000|2024-07-11 01:35:00|800.1|792.1|804.95|796.95|805.35|797.35|800|792|267
1720662000000|2024-07-11 01:40:00|804.9|796.9|808|800|808.15|800.15|803.85|795.85|296
1720662300000|2024-07-11 01:45:00|807.95|799.95|811.65|803.65|812.1|804.1|806.7|798.7|344
1720662600000|2024-07-11 01:50:00|811.6|803.6|809.75|801.75|812.35|804.35|809.1|801.1|375
1720662900000|2024-07-11 01:55:00|809.6|801.6|810.85|802.85|812.2|804.2|808.25|800.25|350
1720663200000|2024-07-11 02:00:00|810.9|802.9|809.5|801.5|811.85|803.85|809.4|801.4|249
1720663500000|2024-07-11 02:05:00|809.6|801.6|808.15|800.15|810.35|802.35|806.85|798.85|220
1720663800000|2024-07-11 02:10:00|808.1|800.1|807.6|799.6|810.25|802.25|807.3|799.3|210
1720664100000|2024-07-11 02:15:00|807.5|799.5|805.4|797.4|807.55|799.55|803.25|795.25|390
1720664400000|2024-07-11 02:20:00|805.3|797.3|805.85|797.85|807.3|799.3|804.15|796.15|234
1720664700000|2024-07-11 02:25:00|805.9|797.9|807.05|799.05|807.05|799.05|805.25|797.25|197
1720665000000|2024-07-11 02:30:00|807|799|805.45|797.45|807|799|804.15|796.15|228
1720665300000|2024-07-11 02:35:00|805.4|797.4|803.5|795.5|805.4|797.4|803.25|795.25|156
1720665600000|2024-07-11 02:40:00|803.35|795.35|802.9|794.9|804.65|796.65|802.9|794.9|125
1720665900000|2024-07-11 02:45:00|802.75|794.75|802.75|794.75|803.7|795.7|801.7|793.7|179
1720666200000|2024-07-11 02:50:00|802.8|794.8|803.5|795.5|804.6|796.6|802.65|794.65|124
1720666500000|2024-07-11 02:55:00|803.55|795.55|803.35|795.35|804.5|796.5|803.15|795.15|125
1720666800000|2024-07-11 03:00:00|803.25|795.25|802.45|794.45|804.05|796.05|802.45|794.45|148
1720667100000|2024-07-11 03:05:00|802.5|794.5|800.75|792.75|802.5|794.5|799.6|791.6|190
1720667400000|2024-07-11 03:10:00|800.8|792.8|799.3|791.3|800.85|792.85|799.25|791.25|113
1720667700000|2024-07-11 03:15:00|798.9|790.9|792.3|784.3|800.25|792.25|792.3|784.3|310
1720668000000|2024-07-11 03:20:00|792.35|784.35|792.55|784.55|793.45|785.45|789.6|781.6|583
1720668300000|2024-07-11 03:25:00|792.6|784.6|793.6|785.6|794.8|786.8|790.6|782.6|327
1720668600000|2024-07-11 03:30:00|793.5|785.5|795.65|787.65|795.8|787.8|793|785|283
1720668900000|2024-07-11 03:35:00|795.6|787.6|793.25|785.25|795.6|787.6|792.75|784.75|289
1720669200000|2024-07-11 03:40:00|793.3|785.3|793.85|785.85|794|786|792.9|784.9|130
1720669500000|2024-07-11 03:45:00|793.8|785.8|794.45|786.45|795.6|787.6|793.25|785.25|138
1720669800000|2024-07-11 03:50:00|794.35|786.35|795.25|787.25|795.35|787.35|794.05|786.05|105
1720670100000|2024-07-11 03:55:00|795.35|787.35|795.9|787.9|796.8|788.8|795.25|787.25|131
1720670400000|2024-07-11 04:00:00|795.85|787.85|794.95|786.95|796.1|788.1|794.7|786.7|138
1720670700000|2024-07-11 04:05:00|794.8|786.8|797.2|789.2|797.25|789.25|794.6|786.6|87
1720671000000|2024-07-11 04:10:00|797.15|789.15|798.2|790.2|798.6|790.6|796.85|788.85|127
1720671300000|2024-07-11 04:15:00|798.3|790.3|797.85|789.85|798.85|790.85|796.65|788.65|136
1720671600000|2024-07-11 04:20:00|797.8|789.8|797.85|789.85|798.2|790.2|796.4|788.4|101
1720671900000|2024-07-11 04:25:00|797.8|789.8|796.15|788.15|797.8|789.8|796|788|82
1720672200000|2024-07-11 04:30:00|796.2|788.2|798.4|790.4|798.55|790.55|795.6|787.6|134
1720672500000|2024-07-11 04:35:00|798.35|790.35|798.6|790.6|799.05|791.05|797.95|789.95|81
1720672800000|2024-07-11 04:40:00|798.65|790.65|798.85|790.85|799.05|791.05|798.4|790.4|70
1720673100000|2024-07-11 04:45:00|798.9|790.9|798.25|790.25|799.45|791.45|797.75|789.75|85
1720673400000|2024-07-11 04:50:00|798.3|790.3|798.55|790.55|798.8|790.8|797.2|789.2|87
1720673700000|2024-07-11 04:55:00|798.5|790.5|798.15|790.15|798.6|790.6|797.45|789.45|81
1720674000000|2024-07-11 05:00:00|798.2|790.2|799.3|791.3|799.5|791.5|797.6|789.6|95
1720674300000|2024-07-11 05:05:00|799.25|791.25|799.25|791.25|799.8|791.8|798.85|790.85|116
1720674600000|2024-07-11 05:10:00|799.2|791.2|799.8|791.8|800.1|792.1|798.8|790.8|92
1720674900000|2024-07-11 05:15:00|799.75|791.75|800.8|792.8|801.15|793.15|799.5|791.5|116
1720675200000|2024-07-11 05:20:00|800.75|792.75|798.3|790.3|800.75|792.75|798.2|790.2|121
1720675500000|2024-07-11 05:25:00|798.35|790.35|797.7|789.7|798.6|790.6|797.7|789.7|80
1720675800000|2024-07-11 05:30:00|797.65|789.65|796.6|788.6|797.9|789.9|796.3|788.3|91
1720676100000|2024-07-11 05:35:00|796.65|788.65|797.8|789.8|797.85|789.85|796.4|788.4|87
1720676400000|2024-07-11 05:40:00|797.85|789.85|799.55|791.55|799.65|791.65|797.3|789.3|68
1720676700000|2024-07-11 05:45:00|799.5|791.5|799.25|791.25|800.1|792.1|799|791|105
1720677000000|2024-07-11 05:50:00|799.65|791.65|801.15|793.15|802.55|794.55|799.65|791.65|141
1720677300000|2024-07-11 05:55:00|801.1|793.1|801.1|793.1|802.15|794.15|800.95|792.95|88
1720677600000|2024-07-11 06:00:00|801.25|793.25|801.9|793.9|801.9|793.9|800.5|792.5|98
1720677900000|2024-07-11 06:05:00|802.15|794.15|799.7|791.7|802.25|794.25|799.25|791.25|120
1720678200000|2024-07-11 06:10:00|799.65|791.65|799.8|791.8|799.95|791.95|799.3|791.3|55
1720678500000|2024-07-11 06:15:00|799.75|791.75|800.2|792.2|801.05|793.05|799.6|791.6|90
1720678800000|2024-07-11 06:20:00|800.15|792.15|800.1|792.1|801.1|793.1|800|792|76
1720679100000|2024-07-11 06:25:00|800.05|792.05|799.95|791.95|800.05|792.05|799.6|791.6|29
1720679400000|2024-07-11 06:30:00|800|792|801.15|793.15|801.6|793.6|799.9|791.9|103
1720679700000|2024-07-11 06:35:00|801.2|793.2|800.75|792.75|801.95|793.95|800.65|792.65|57
1720680000000|2024-07-11 06:40:00|800.8|792.8|801.75|793.75|801.75|793.75|800.8|792.8|39
1720680300000|2024-07-11 06:45:00|801.8|793.8|803.15|795.15|803.15|795.15|801.25|793.25|70
1720680600000|2024-07-11 06:50:00|803.2|795.2|802.3|794.3|803.25|795.25|801.95|793.95|76
1720680900000|2024-07-11 06:55:00|802.25|794.25|801.6|793.6|802.3|794.3|801.3|793.3|53
1720681200000|2024-07-11 07:00:00|801.65|793.65|801.8|793.8|802.35|794.35|801.35|793.35|92
1720681500000|2024-07-11 07:05:00|801.9|793.9|801.3|793.3|802.15|794.15|801.3|793.3|61
1720681800000|2024-07-11 07:10:00|801.35|793.35|801.3|793.3|801.45|793.45|801.1|793.1|31
1720682100000|2024-07-11 07:15:00|801.35|793.35|804.1|796.1|804.35|796.35|801.35|793.35|119
1720682400000|2024-07-11 07:20:00|804.05|796.05|803.6|795.6|804.2|796.2|802.9|794.9|91
1720682700000|2024-07-11 07:25:00|803.7|795.7|804|796|804.35|796.35|803.35|795.35|131
1720683000000|2024-07-11 07:30:00|804.1|796.1|803.9|795.9|804.65|796.65|803.1|795.1|114
1720683300000|2024-07-11 07:35:00|803.85|795.85|804.15|796.15|804.5|796.5|803.35|795.35|117
1720683600000|2024-07-11 07:40:00|804.1|796.1|804.05|796.05|804.55|796.55|804|796|54
1720683900000|2024-07-11 07:45:00|804.1|796.1|803.65|795.65|804.5|796.5|802.85|794.85|54
1720684200000|2024-07-11 07:50:00|803.55|795.55|804.7|796.7|804.9|796.9|803.55|795.55|48
1720684500000|2024-07-11 07:55:00|804.55|796.55|802.85|794.85|805.75|797.75|802.85|794.85|111
1720684800000|2024-07-11 08:00:00|802.9|794.9|803.8|795.8|804.2|796.2|802.9|794.9|79
1720685100000|2024-07-11 08:05:00|803.75|795.75|804.95|796.95|805|797|803.7|795.7|63
1720685400000|2024-07-11 08:10:00|805|797|803.25|795.25|805.4|797.4|803.1|795.1|67
1720685700000|2024-07-11 08:15:00|803.35|795.35|802.55|794.55|803.75|795.75|802.15|794.15|74
1720686000000|2024-07-11 08:20:00|802.4|794.4|800.9|792.9|802.5|794.5|800.9|792.9|112
1720686300000|2024-07-11 08:25:00|800.85|792.85|802.35|794.35|803.25|795.25|800.55|792.55|124
1720686600000|2024-07-11 08:30:00|802.25|794.25|801.65|793.65|802.8|794.8|801.4|793.4|102
1720686900000|2024-07-11 08:35:00|801.55|793.55|801.9|793.9|802.6|794.6|801.2|793.2|104
1720687200000|2024-07-11 08:40:00|801.8|793.8|801|793|802.45|794.45|801|793|73
1720687500000|2024-07-11 08:45:00|801.05|793.05|801.6|793.6|801.9|793.9|800.7|792.7|72
1720687800000|2024-07-11 08:50:00|801.5|793.5|801.15|793.15|801.75|793.75|801|793|74
1720688100000|2024-07-11 08:55:00|801.1|793.1|802.3|794.3|802.9|794.9|801|793|63
1720688400000|2024-07-11 09:00:00|802.35|794.35|803.1|795.1|803.75|795.75|801.95|793.95|128
1720688700000|2024-07-11 09:05:00|803.05|795.05|801.4|793.4|803.2|795.2|801.4|793.4|78
1720689000000|2024-07-11 09:10:00|801.45|793.45|802.7|794.7|802.9|794.9|801.35|793.35|51
1720689300000|2024-07-11 09:15:00|802.75|794.75|802.35|794.35|802.95|794.95|801.95|793.95|79
1720689600000|2024-07-11 09:20:00|802.4|794.4|801.9|793.9|802.9|794.9|801.9|793.9|65
1720689900000|2024-07-11 09:25:00|801.95|793.95|801.8|793.8|802.9|794.9|801.8|793.8|93
1720690200000|2024-07-11 09:30:00|801.75|793.75|801.1|793.1|802.1|794.1|800.85|792.85|87
1720690500000|2024-07-11 09:35:00|801.2|793.2|800.45|792.45|801.5|793.5|800.45|792.45|100
1720690800000|2024-07-11 09:40:00|800.5|792.5|800.5|792.5|800.55|792.55|800.5|792.5|3
1720691100000|2024-07-11 09:45:00|800.85|792.85|801|793|801.15|793.15|800.45|792.45|42
1720691400000|2024-07-11 09:50:00|800.95|792.95|801.85|793.85|802.05|794.05|800.55|792.55|118
1720691700000|2024-07-11 09:55:00|801.8|793.8|804.2|796.2|804.2|796.2|801.65|793.65|82
1720692000000|2024-07-11 10:00:00|804.25|796.25|805.65|797.65|806.45|798.45|804.05|796.05|111
1720692300000|2024-07-11 10:05:00|805.55|797.55|803.7|795.7|805.55|797.55|803.7|795.7|103
1720692600000|2024-07-11 10:10:00|803.75|795.75|802.35|794.35|803.75|795.75|801.5|793.5|70
1720692900000|2024-07-11 10:15:00|802.3|794.3|802.25|794.25|802.3|794.3|801.6|793.6|52
1720693200000|2024-07-11 10:20:00|802.2|794.2|802.35|794.35|803.65|795.65|802.15|794.15|119
1720693500000|2024-07-11 10:25:00|802.25|794.25|801.05|793.05|802.55|794.55|800.7|792.7|45
1720693800000|2024-07-11 10:30:00|801.1|793.1|800.9|792.9|802.3|794.3|800.35|792.35|111
1720694100000|2024-07-11 10:35:00|801|793|802.45|794.45|802.45|794.45|800.95|792.95|73
1720694400000|2024-07-11 10:40:00|802.5|794.5|802.7|794.7|802.75|794.75|801.6|793.6|81
1720694700000|2024-07-11 10:45:00|802.75|794.75|803.35|795.35|803.4|795.4|802.35|794.35|52
1720695000000|2024-07-11 10:50:00|803.3|795.3|803.55|795.55|803.9|795.9|803.05|795.05|77
1720695300000|2024-07-11 10:55:00|803.6|795.6|804.5|796.5|804.55|796.55|803.6|795.6|48
1720695600000|2024-07-11 11:00:00|804.45|796.45|803.8|795.8|805.05|797.05|803.2|795.2|129
1720695900000|2024-07-11 11:05:00|803.95|795.95|803.05|795.05|804.1|796.1|802.85|794.85|76
1720696200000|2024-07-11 11:10:00|803.1|795.1|804.15|796.15|805.1|797.1|802.9|794.9|111
1720696500000|2024-07-11 11:15:00|804.1|796.1|804.4|796.4|805|797|803.8|795.8|73
1720696800000|2024-07-11 11:20:00|804.3|796.3|802.9|794.9|804.6|796.6|802.9|794.9|67
1720697100000|2024-07-11 11:25:00|802.85|794.85|803.25|795.25|803.25|795.25|802.4|794.4|67
1720697400000|2024-07-11 11:30:00|803.3|795.3|802.5|794.5|804.1|796.1|801.6|793.6|164
1720697700000|2024-07-11 11:35:00|802.45|794.45|804.1|796.1|804.25|796.25|802.35|794.35|117
1720698000000|2024-07-11 11:40:00|804.2|796.2|804.85|796.85|805.05|797.05|803.85|795.85|112
1720698300000|2024-07-11 11:45:00|804.9|796.9|805.75|797.75|806.25|798.25|804.7|796.7|74
1720698600000|2024-07-11 11:50:00|805.7|797.7|806.35|798.35|806.4|798.4|804.7|796.7|127
1720698900000|2024-07-11 11:55:00|806.4|798.4|804.45|796.45|806.5|798.5|804.45|796.45|99
1720699200000|2024-07-11 12:00:00|804.3|796.3|802.3|794.3|804.55|796.55|801.8|793.8|144
1720699500000|2024-07-11 12:05:00|802.35|794.35|805.1|797.1|805.1|797.1|802.35|794.35|124
1720699800000|2024-07-11 12:10:00|805.15|797.15|804.2|796.2|806.15|798.15|804.2|796.2|155
1720700100000|2024-07-11 12:15:00|804.25|796.25|803.15|795.15|805.1|797.1|802.5|794.5|150
1720700400000|2024-07-11 12:20:00|803.1|795.1|805|797|805|797|802.8|794.8|102
1720700700000|2024-07-11 12:25:00|805.05|797.05|804.75|796.75|807.5|799.5|800.9|792.9|187
1720701000000|2024-07-11 12:30:00|804.8|796.8|815.95|807.95|816.2|808.2|804.75|796.75|775
1720701300000|2024-07-11 12:35:00|815.85|807.85|818.15|810.15|820.8|812.8|813.4|805.4|546
1720701600000|2024-07-11 12:40:00|818.3|810.3|816.4|808.4|820.75|812.75|815.55|807.55|460
1720701900000|2024-07-11 12:45:00|816.45|808.45|819.35|811.35|819.8|811.8|814.4|806.4|432
1720702200000|2024-07-11 12:50:00|819.3|811.3|813.35|805.35|822.15|814.15|812.45|804.45|506
1720702500000|2024-07-11 12:55:00|813.4|805.4|814.9|806.9|815|807|810.8|802.8|493
1720702800000|2024-07-11 13:00:00|814.95|806.95|815.45|807.45|816.3|808.3|813.55|805.55|382
1720703100000|2024-07-11 13:05:00|815.55|807.55|810.35|802.35|817.2|809.2|810.3|802.3|405
1720703400000|2024-07-11 13:10:00|810.4|802.4|812.15|804.15|813.05|805.05|809.05|801.05|470
1720703700000|2024-07-11 13:15:00|812.2|804.2|813.9|805.9|814.35|806.35|811.8|803.8|273
1720704000000|2024-07-11 13:20:00|813.85|805.85|814.05|806.05|815.9|807.9|812.6|804.6|285
1720704300000|2024-07-11 13:25:00|814|806|815.45|807.45|815.5|807.5|813.3|805.3|192
1720704600000|2024-07-11 13:30:00|815.5|807.5|814.4|806.4|817.15|809.15|813.8|805.8|310
1720704900000|2024-07-11 13:35:00|814.45|806.45|812.95|804.95|815.85|807.85|812.85|804.85|293
1720705200000|2024-07-11 13:40:00|812.85|804.85|813.15|805.15|813.15|805.15|809.8|801.8|360
1720705500000|2024-07-11 13:45:00|813.2|805.2|814.2|806.2|815|807|811.75|803.75|278
1720705800000|2024-07-11 13:50:00|814.1|806.1|813.6|805.6|814.5|806.5|812.75|804.75|219
1720706100000|2024-07-11 13:55:00|813.7|805.7|816.05|808.05|816.1|808.1|813.05|805.05|200
1720706400000|2024-07-11 14:00:00|816.15|808.15|817.05|809.05|818.55|810.55|815.85|807.85|374
1720706700000|2024-07-11 14:05:00|817.1|809.1|817.1|809.1|819.55|811.55|816.1|808.1|251
1720707000000|2024-07-11 14:10:00|817|809|812.55|804.55|817.8|809.8|811.9|803.9|307
1720707300000|2024-07-11 14:15:00|812.6|804.6|805.45|797.45|813.3|805.3|805.2|797.2|423
1720707600000|2024-07-11 14:20:00|805.4|797.4|798.75|790.75|805.4|797.4|798.15|790.15|535
1720707900000|2024-07-11 14:25:00|798.7|790.7|800.6|792.6|801.5|793.5|798.2|790.2|471
1720708200000|2024-07-11 14:30:00|800.45|792.45|803.1|795.1|804|796|800.1|792.1|347
1720708500000|2024-07-11 14:35:00|803|795|804.9|796.9|806.35|798.35|802.85|794.85|186
1720708800000|2024-07-11 14:40:00|805|797|801.95|793.95|805.5|797.5|801.85|793.85|170
1720709100000|2024-07-11 14:45:00|801.9|793.9|802.8|794.8|803.6|795.6|800.55|792.55|277
1720709400000|2024-07-11 14:50:00|802.85|794.85|805.1|797.1|805.2|797.2|801.8|793.8|250
1720709700000|2024-07-11 14:55:00|805.25|797.25|802.8|794.8|805.45|797.45|802.65|794.65|141
1720710000000|2024-07-11 15:00:00|802.85|794.85|802.35|794.35|803.6|795.6|801.2|793.2|189
1720710300000|2024-07-11 15:05:00|802.4|794.4|802.4|794.4|803.2|795.2|801.1|793.1|195
1720710600000|2024-07-11 15:10:00|802.5|794.5|802.55|794.55|804.1|796.1|801.05|793.05|188
1720710900000|2024-07-11 15:15:00|802.5|794.5|803.95|795.95|803.95|795.95|799.8|791.8|215
1720711200000|2024-07-11 15:20:00|804|796|803.8|795.8|805.8|797.8|803.45|795.45|217
1720711500000|2024-07-11 15:25:00|803.75|795.75|801.5|793.5|804.35|796.35|801.05|793.05|243
1720711800000|2024-07-11 15:30:00|801.55|793.55|795.75|787.75|801.8|793.8|795.35|787.35|327
1720712100000|2024-07-11 15:35:00|795.8|787.8|795.8|787.8|797.25|789.25|795.55|787.55|310
1720712400000|2024-07-11 15:40:00|795.75|787.75|793.5|785.5|796.45|788.45|791.7|783.7|430
1720712700000|2024-07-11 15:45:00|793.4|785.4|788.05|780.05|793.65|785.65|787.45|779.45|438
1720713000000|2024-07-11 15:50:00|788.1|780.1|784.6|776.6|788.95|780.95|783.25|775.25|473
1720713300000|2024-07-11 15:55:00|784.5|776.5|787.3|779.3|787.3|779.3|783.55|775.55|394
1720713600000|2024-07-11 16:00:00|787.25|779.25|782.5|774.5|788.35|780.35|782.45|774.45|400
1720713900000|2024-07-11 16:05:00|782.55|774.55|787.6|779.6|788.4|780.4|780.35|772.35|434
1720714200000|2024-07-11 16:10:00|787.65|779.65|791.1|783.1|791.55|783.55|787.3|779.3|296
1720714500000|2024-07-11 16:15:00|791|783|792.2|784.2|792.55|784.55|789.65|781.65|276
1720714800000|2024-07-11 16:20:00|792.25|784.25|792.1|784.1|793.55|785.55|790.95|782.95|250
1720715100000|2024-07-11 16:25:00|792.05|784.05|793.65|785.65|793.7|785.7|792.05|784.05|176
1720715400000|2024-07-11 16:30:00|793.6|785.6|793.95|785.95|795.6|787.6|792.45|784.45|281
1720715700000|2024-07-11 16:35:00|793.9|785.9|791.2|783.2|794.1|786.1|790.65|782.65|307
1720716000000|2024-07-11 16:40:00|791.15|783.15|792.95|784.95|792.95|784.95|790.4|782.4|191
1720716300000|2024-07-11 16:45:00|793.15|785.15|790.75|782.75|793.55|785.55|790.4|782.4|271
1720716600000|2024-07-11 16:50:00|790.85|782.85|793.7|785.7|794.1|786.1|790.85|782.85|253
1720716900000|2024-07-11 16:55:00|793.75|785.75|794.95|786.95|796.05|788.05|793.6|785.6|166
1720717200000|2024-07-11 17:00:00|795|787|795.05|787.05|796.55|788.55|794.5|786.5|213
1720717500000|2024-07-11 17:05:00|795.1|787.1|798.2|790.2|798.5|790.5|794.8|786.8|229
1720717800000|2024-07-11 17:10:00|798.25|790.25|797.6|789.6|798.4|790.4|796.9|788.9|137
1720718100000|2024-07-11 17:15:00|797.55|789.55|798.8|790.8|799.2|791.2|797.55|789.55|111
1720718400000|2024-07-11 17:20:00|798.85|790.85|800.65|792.65|800.65|792.65|798.85|790.85|104
1720718700000|2024-07-11 17:25:00|800.6|792.6|800.5|792.5|801.4|793.4|800.15|792.15|126
1720719000000|2024-07-11 17:30:00|800.45|792.45|799.9|791.9|800.5|792.5|799.5|791.5|117
1720719300000|2024-07-11 17:35:00|799.85|791.85|800.5|792.5|801.1|793.1|799.65|791.65|119
1720719600000|2024-07-11 17:40:00|800.55|792.55|800.15|792.15|801.75|793.75|800.15|792.15|126
1720719900000|2024-07-11 17:45:00|800.1|792.1|800.2|792.2|801.05|793.05|798.55|790.55|167
1720720200000|2024-07-11 17:50:00|800.15|792.15|799.9|791.9|800.65|792.65|799.65|791.65|94
1720720500000|2024-07-11 17:55:00|799.95|791.95|798.9|790.9|800.1|792.1|798.4|790.4|61
1720720800000|2024-07-11 18:00:00|798.95|790.95|798.25|790.25|799.65|791.65|797.9|789.9|114
1720721100000|2024-07-11 18:05:00|798.4|790.4|797.4|789.4|798.5|790.5|797.35|789.35|58
1720721400000|2024-07-11 18:10:00|797.35|789.35|799.35|791.35|799.4|791.4|797.05|789.05|52
1720721700000|2024-07-11 18:15:00|799.25|791.25|799.2|791.2|800.1|792.1|799|791|79
1720722000000|2024-07-11 18:20:00|799.15|791.15|799.4|791.4|800.85|792.85|799|791|123
1720722300000|2024-07-11 18:25:00|799.5|791.5|798.25|790.25|799.5|791.5|798.25|790.25|116
1720722600000|2024-07-11 18:30:00|798.3|790.3|800.7|792.7|801.55|793.55|797.5|789.5|160
1720722900000|2024-07-11 18:35:00|800.75|792.75|801.9|793.9|801.9|793.9|800.55|792.55|131
1720723200000|2024-07-11 18:40:00|801.95|793.95|801.8|793.8|802|794|801.15|793.15|106
1720723500000|2024-07-11 18:45:00|801.75|793.75|801.45|793.45|802.8|794.8|800.9|792.9|130
1720723800000|2024-07-11 18:50:00|801.55|793.55|801.25|793.25|802.05|794.05|801.05|793.05|93
1720724100000|2024-07-11 18:55:00|801.3|793.3|800.35|792.35|802.05|794.05|800.3|792.3|104
1720724400000|2024-07-11 19:00:00|800.3|792.3|800.75|792.75|801.05|793.05|799|791|109
1720724700000|2024-07-11 19:05:00|800.85|792.85|799.4|791.4|801|793|799.15|791.15|81
1720725000000|2024-07-11 19:10:00|799.35|791.35|799.1|791.1|799.45|791.45|798.5|790.5|94
1720725300000|2024-07-11 19:15:00|799.05|791.05|798.45|790.45|799.35|791.35|797.4|789.4|161
1720725600000|2024-07-11 19:20:00|798.4|790.4|794.4|786.4|798.6|790.6|794.4|786.4|133
1720725900000|2024-07-11 19:25:00|794.65|786.65|792.6|784.6|795.35|787.35|792.4|784.4|91
1720726200000|2024-07-11 19:30:00|792.65|784.65|793.7|785.7|794.6|786.6|792.35|784.35|172
1720726500000|2024-07-11 19:35:00|793.9|785.9|796|788|796.55|788.55|793.7|785.7|121
1720726800000|2024-07-11 19:40:00|795.95|787.95|795.05|787.05|797|789|795|787|103
1720727100000|2024-07-11 19:45:00|795.1|787.1|795.2|787.2|796.2|788.2|794.8|786.8|128
1720727400000|2024-07-11 19:50:00|795.3|787.3|794.2|786.2|795.95|787.95|794.1|786.1|145
1720727700000|2024-07-11 19:55:00|794.25|786.25|794.5|786.5|795|787|793.2|785.2|143
1720728000000|2024-07-11 20:00:00|794.45|786.45|793.25|785.25|795|787|791.3|783.3|266
1720728300000|2024-07-11 20:05:00|793.3|785.3|794.65|786.65|795.2|787.2|792.4|784.4|149
1720728600000|2024-07-11 20:10:00|794.7|786.7|788.75|780.75|794.7|786.7|788.7|780.7|167
1720728900000|2024-07-11 20:15:00|788.85|780.85|790.55|782.55|791|783|788.85|780.85|225
1720729200000|2024-07-11 20:20:00|790.75|782.75|789|781|791.3|783.3|788.5|780.5|126
1720729500000|2024-07-11 20:25:00|788.9|780.9|789.9|781.9|791.2|783.2|788.2|780.2|165
1720729800000|2024-07-11 20:30:00|789.85|781.85|791.05|783.05|791.1|783.1|788.2|780.2|156
1720730100000|2024-07-11 20:35:00|790.95|782.95|792.95|784.95|793|785|790.35|782.35|100
1720730400000|2024-07-11 20:40:00|792.85|784.85|793.05|785.05|794.55|786.55|792.8|784.8|113
1720730700000|2024-07-11 20:45:00|793.1|785.1|793.55|785.55|794.3|786.3|792.6|784.6|102
1720731000000|2024-07-11 20:50:00|793.65|785.65|794.8|786.8|795.3|787.3|793.65|785.65|75
1720731300000|2024-07-11 20:55:00|794.75|786.75|795.13|787.13|795.5|787.5|794.55|786.55|138
1720731600000|2024-07-11 21:00:00|795.17|787.17|795.4|787.4|795.68|787.68|794.35|786.35|402
1720731900000|2024-07-11 21:05:00|795.36|787.36|794.93|786.93|795.36|787.36|794.37|786.37|338
1720732200000|2024-07-11 21:10:00|794.91|786.91|792.36|784.36|795.87|787.87|791.72|783.72|564
1720732500000|2024-07-11 21:15:00|792.32|784.32|790.27|782.27|792.45|784.45|790.27|782.27|392
1720732800000|2024-07-11 21:20:00|790.34|782.34|787.6|779.6|790.37|782.37|787.6|779.6|390
1720733100000|2024-07-11 21:25:00|787.59|779.59|788.92|780.92|788.92|780.92|786.31|778.31|354
1720733400000|2024-07-11 21:30:00|788.88|780.88|788.47|780.47|788.92|780.92|786.35|778.35|281
1720733700000|2024-07-11 21:35:00|788.48|780.48|788.49|780.49|788.6|780.6|788.13|780.13|151
1720734000000|2024-07-11 21:40:00|788.45|780.45|788.8|780.8|788.8|780.8|788.2|780.2|143
1720734300000|2024-07-11 21:45:00|788.79|780.79|789.42|781.42|789.43|781.43|788.75|780.75|54
1720734600000|2024-07-11 21:50:00|789.43|781.43|789.05|781.05|789.7|781.7|788.15|780.15|103
1720734900000|2024-07-11 21:55:00|789.07|781.07|791|783|791.67|783.67|789.06|781.06|294
1720735200000|2024-07-11 22:00:00|790.9|782.9|789.7|781.7|790.95|782.95|787.15|779.15|193
1720735500000|2024-07-11 22:05:00|789.75|781.75|789.75|781.75|790.9|782.9|788|780|272
1720735800000|2024-07-11 22:10:00|789.85|781.85|786.75|778.75|790.6|782.6|786.25|778.25|145
1720736100000|2024-07-11 22:15:00|786.8|778.8|786.15|778.15|787.15|779.15|785.2|777.2|216
1720736400000|2024-07-11 22:20:00|786.2|778.2|787.3|779.3|787.35|779.35|785.3|777.3|196
1720736700000|2024-07-11 22:25:00|787.2|779.2|790.3|782.3|790.3|782.3|786.9|778.9|117
1720737000000|2024-07-11 22:30:00|790.4|782.4|790.5|782.5|790.9|782.9|789.3|781.3|209
1720737300000|2024-07-11 22:35:00|790.8|782.8|790.9|782.9|791.8|783.8|790|782|114
1720737600000|2024-07-11 22:40:00|790.8|782.8|790.9|782.9|791.5|783.5|790.2|782.2|72
1720737900000|2024-07-11 22:45:00|791|783|787.45|779.45|791.2|783.2|787|779|172
1720738200000|2024-07-11 22:50:00|787.55|779.55|787.9|779.9|788.45|780.45|786.55|778.55|169
1720738500000|2024-07-11 22:55:00|787.95|779.95|788.8|780.8|788.95|780.95|787.5|779.5|119
1720738800000|2024-07-11 23:00:00|789.05|781.05|789.35|781.35|790.5|782.5|788.2|780.2|150
1720739100000|2024-07-11 23:05:00|789.4|781.4|788.1|780.1|789.9|781.9|787.75|779.75|102
1720739400000|2024-07-11 23:10:00|788|780|787.25|779.25|788.9|780.9|787.25|779.25|83
1720739700000|2024-07-11 23:15:00|787.2|779.2|786.15|778.15|787.3|779.3|784.8|776.8|216
1720740000000|2024-07-11 23:20:00|786.2|778.2|786.65|778.65|786.65|778.65|783.7|775.7|183
1720740300000|2024-07-11 23:25:00|786.7|778.7|786.67|778.67|788.35|780.35|786.19|778.19|249
1720740600000|2024-07-11 23:30:00|786.65|778.65|783.32|775.32|787.69|779.69|783.32|775.32|816
1720740900000|2024-07-11 23:35:00|783.33|775.33|786.27|778.27|786.37|778.37|783.3|775.3|788
1720741200000|2024-07-11 23:40:00|786.29|778.29|786.42|778.42|786.9|778.9|784.64|776.64|767
1720741500000|2024-07-11 23:45:00|786.4|778.4|786.65|778.65|787.65|779.65|786.04|778.04|743
1720741800000|2024-07-11 23:50:00|786.64|778.64|787.57|779.57|787.95|779.95|786.52|778.52|670
1720742100000|2024-07-11 23:55:00|787.59|779.59|786.8|778.8|787.65|779.65|786.63|778.63|567
1720742400000|2024-07-12 00:00:00|786.77|778.77|786.75|778.75|789.35|781.35|786.47|778.47|782
1720742700000|2024-07-12 00:05:00|786.77|778.77|787.9|779.9|790.99|782.99|786.53|778.53|872
1720743000000|2024-07-12 00:10:00|787.89|779.89|790.22|782.22|790.25|782.25|787.03|779.03|924
1720743300000|2024-07-12 00:15:00|790.24|782.24|789.37|781.37|790.53|782.53|788.25|780.25|878
1720743600000|2024-07-12 00:20:00|789.39|781.39|791.17|783.17|791.89|783.89|789.19|781.19|737
1720743900000|2024-07-12 00:25:00|791.2|783.2|792.79|784.79|793.89|785.89|789.82|781.82|742
1720744200000|2024-07-12 00:30:00|792.8|784.8|793.13|785.13|795.15|787.15|792.3|784.3|863
1720744500000|2024-07-12 00:35:00|793.15|785.15|795.45|787.45|795.65|787.65|792.89|784.89|783
1720744800000|2024-07-12 00:40:00|795.43|787.43|797.32|789.32|797.42|789.42|795.09|787.09|705
1720745100000|2024-07-12 00:45:00|797.29|789.29|796.12|788.12|797.33|789.33|795.63|787.63|783
1720745400000|2024-07-12 00:50:00|796.1|788.1|793.82|785.82|796.52|788.52|793.67|785.67|773
1720745700000|2024-07-12 00:55:00|793.8|785.8|790.16|782.16|794.04|786.04|790|782|795
1720746000000|2024-07-12 01:00:00|790.12|782.12|792.72|784.72|793.85|785.85|790.09|782.09|799
1720746300000|2024-07-12 01:05:00|792.74|784.74|791.9|783.9|793.01|785.01|790.8|782.8|837
1720746600000|2024-07-12 01:10:00|791.93|783.93|788.7|780.7|792.34|784.34|788.6|780.6|529
1720746900000|2024-07-12 01:15:00|788.65|780.65|782.4|774.4|788.7|780.7|781.65|773.65|444
1720747200000|2024-07-12 01:20:00|782.45|774.45|780.75|772.75|783.2|775.2|779.8|771.8|476
1720747500000|2024-07-12 01:25:00|780.8|772.8|782.05|774.05|782.35|774.35|778.4|770.4|441
1720747800000|2024-07-12 01:30:00|782.1|774.1|786.55|778.55|787.3|779.3|781.65|773.65|304
1720748100000|2024-07-12 01:35:00|786.4|778.4|789.8|781.8|789.85|781.85|786.4|778.4|220
1720748400000|2024-07-12 01:40:00|789.75|781.75|791|783|791.5|783.5|788.55|780.55|240
1720748700000|2024-07-12 01:45:00|790.95|782.95|792.55|784.55|792.95|784.95|789|781|333
1720749000000|2024-07-12 01:50:00|792.4|784.4|792.35|784.35|793.15|785.15|791.4|783.4|191
1720749300000|2024-07-12 01:55:00|792.4|784.4|792.4|784.4|793.15|785.15|791.95|783.95|114
1720749600000|2024-07-12 02:00:00|792.3|784.3|790.5|782.5|792.8|784.8|790.3|782.3|112
1720749900000|2024-07-12 02:05:00|790.7|782.7|792.35|784.35|792.35|784.35|790.65|782.65|51
1720750200000|2024-07-12 02:10:00|792.3|784.3|791.3|783.3|792.5|784.5|790.65|782.65|192
1720750500000|2024-07-12 02:15:00|791.35|783.35|793.1|785.1|793.85|785.85|790.4|782.4|282
1720750800000|2024-07-12 02:20:00|793.05|785.05|796.8|788.8|797.05|789.05|792.2|784.2|248
1720751100000|2024-07-12 02:25:00|796.75|788.75|794|786|797.75|789.75|794|786|220
1720751400000|2024-07-12 02:30:00|794.05|786.05|795.6|787.6|796.15|788.15|793.9|785.9|204
1720751700000|2024-07-12 02:35:00|795.65|787.65|795.15|787.15|796|788|793.9|785.9|138
1720752000000|2024-07-12 02:40:00|795.1|787.1|796.75|788.75|797.25|789.25|794.5|786.5|150
1720752300000|2024-07-12 02:45:00|796.65|788.65|797.5|789.5|797.95|789.95|796.5|788.5|162
1720752600000|2024-07-12 02:50:00|797.55|789.55|797.7|789.7|797.8|789.8|796.4|788.4|128
1720752900000|2024-07-12 02:55:00|797.65|789.65|797.7|789.7|797.95|789.95|797.3|789.3|78
1720753200000|2024-07-12 03:00:00|797.6|789.6|796.7|788.7|799.5|791.5|796.7|788.7|125
1720753500000|2024-07-12 03:05:00|796.75|788.75|795.2|787.2|796.75|788.75|795.2|787.2|106
1720753800000|2024-07-12 03:10:00|795.15|787.15|791.65|783.65|795.15|787.15|791.4|783.4|140
1720754100000|2024-07-12 03:15:00|791.7|783.7|790.55|782.55|793.15|785.15|790.55|782.55|145
1720754400000|2024-07-12 03:20:00|790.2|782.2|791.75|783.75|791.8|783.8|790.15|782.15|190
1720754700000|2024-07-12 03:25:00|791.7|783.7|793.25|785.25|794.25|786.25|791.5|783.5|115
1720755000000|2024-07-12 03:30:00|793.3|785.3|794.9|786.9|794.9|786.9|792.4|784.4|174
1720755300000|2024-07-12 03:35:00|794.95|786.95|792.7|784.7|794.95|786.95|792.35|784.35|216
1720755600000|2024-07-12 03:40:00|792.6|784.6|791.65|783.65|793.4|785.4|791.35|783.35|151
1720755900000|2024-07-12 03:45:00|791.55|783.55|791.7|783.7|792|784|790.9|782.9|212
1720756200000|2024-07-12 03:50:00|791.6|783.6|790.95|782.95|792.8|784.8|790.35|782.35|186
1720756500000|2024-07-12 03:55:00|790.75|782.75|790.25|782.25|791.1|783.1|790.15|782.15|96
1720756800000|2024-07-12 04:00:00|790.2|782.2|790|782|791.55|783.55|789.8|781.8|129
1720757100000|2024-07-12 04:05:00|790.05|782.05|789.05|781.05|790.1|782.1|789|781|116
1720757400000|2024-07-12 04:10:00|789|781|789.3|781.3|789.75|781.75|788.45|780.45|84
1720757700000|2024-07-12 04:15:00|789.4|781.4|787.85|779.85|790|782|787.85|779.85|98
1720758000000|2024-07-12 04:20:00|787.8|779.8|787.3|779.3|788.6|780.6|787.25|779.25|99
1720758300000|2024-07-12 04:25:00|787.25|779.25|784.05|776.05|787.35|779.35|784.05|776.05|149
1720758600000|2024-07-12 04:30:00|783.95|775.95|785.3|777.3|785.7|777.7|782.65|774.65|208
1720758900000|2024-07-12 04:35:00|785.25|777.25|785.95|777.95|786.7|778.7|784.6|776.6|183
1720759200000|2024-07-12 04:40:00|785.9|777.9|787.45|779.45|787.55|779.55|785.9|777.9|150
1720759500000|2024-07-12 04:45:00|787.4|779.4|789.5|781.5|790.2|782.2|787.35|779.35|197
1720759800000|2024-07-12 04:50:00|789.45|781.45|789.05|781.05|789.55|781.55|788|780|157
1720760100000|2024-07-12 04:55:00|789|781|789.8|781.8|790.1|782.1|788.95|780.95|49
1720760400000|2024-07-12 05:00:00|789.75|781.75|788|780|790.05|782.05|787.7|779.7|118
1720760700000|2024-07-12 05:05:00|787.95|779.95|787.7|779.7|789.4|781.4|787.7|779.7|117
1720761000000|2024-07-12 05:10:00|787.75|779.75|788.1|780.1|788.85|780.85|787.7|779.7|74
1720761300000|2024-07-12 05:15:00|788.15|780.15|789.2|781.2|789.2|781.2|786.6|778.6|137
1720761600000|2024-07-12 05:20:00|789.15|781.15|789.2|781.2|789.6|781.6|788.45|780.45|140
1720761900000|2024-07-12 05:25:00|789.25|781.25|790|782|790.8|782.8|789.1|781.1|165
1720762200000|2024-07-12 05:30:00|789.95|781.95|788.4|780.4|790.2|782.2|788.3|780.3|158
1720762500000|2024-07-12 05:35:00|788.45|780.45|788.45|780.45|789.4|781.4|788.3|780.3|124
1720762800000|2024-07-12 05:40:00|788.4|780.4|787.8|779.8|789|781|787.75|779.75|135
1720763100000|2024-07-12 05:45:00|787.75|779.75|786.95|778.95|787.8|779.8|785.2|777.2|174
1720763400000|2024-07-12 05:50:00|787|779|785.9|777.9|788.05|780.05|785.85|777.85|185
1720763700000|2024-07-12 05:55:00|786|778|786.95|778.95|787.8|779.8|785.9|777.9|166
1720764000000|2024-07-12 06:00:00|787|779|788.9|780.9|789.05|781.05|786.65|778.65|125
1720764300000|2024-07-12 06:05:00|788.85|780.85|790|782|791.2|783.2|788.1|780.1|144
1720764600000|2024-07-12 06:10:00|789.95|781.95|789|781|790.25|782.25|788.9|780.9|148
1720764900000|2024-07-12 06:15:00|788.9|780.9|790.85|782.85|791.25|783.25|788.6|780.6|179
1720765200000|2024-07-12 06:20:00|790.8|782.8|792.05|784.05|792.05|784.05|790.55|782.55|137
1720765500000|2024-07-12 06:25:00|792|784|792.3|784.3|793.4|785.4|791.7|783.7|95
1720765800000|2024-07-12 06:30:00|792.4|784.4|790.6|782.6|792.4|784.4|790.5|782.5|148
1720766100000|2024-07-12 06:35:00|790.55|782.55|792.1|784.1|792.1|784.1|789.95|781.95|106
1720766400000|2024-07-12 06:40:00|792.15|784.15|792|784|792.9|784.9|791.6|783.6|87
1720766700000|2024-07-12 06:45:00|792.05|784.05|791.25|783.25|792.7|784.7|790.8|782.8|104
1720767000000|2024-07-12 06:50:00|791.3|783.3|790.2|782.2|791.4|783.4|789.45|781.45|125
1720767300000|2024-07-12 06:55:00|790.05|782.05|789.8|781.8|790.7|782.7|789.8|781.8|80
1720767600000|2024-07-12 07:00:00|789.75|781.75|790.3|782.3|790.9|782.9|789.4|781.4|150
1720767900000|2024-07-12 07:05:00|790.35|782.35|790.2|782.2|791.7|783.7|790.05|782.05|123
1720768200000|2024-07-12 07:10:00|790.15|782.15|789.85|781.85|790.7|782.7|789.75|781.75|101
1720768500000|2024-07-12 07:15:00|789.75|781.75|788.65|780.65|790.1|782.1|788.65|780.65|111
1720768800000|2024-07-12 07:20:00|788.5|780.5|787.8|779.8|788.5|780.5|786.6|778.6|226
1720769100000|2024-07-12 07:25:00|787.75|779.75|787.35|779.35|788.75|780.75|787.3|779.3|135
1720769400000|2024-07-12 07:30:00|787.4|779.4|785.5|777.5|788.4|780.4|784.65|776.65|251
1720769700000|2024-07-12 07:35:00|785.55|777.55|783.9|775.9|786.7|778.7|783.6|775.6|203
1720770000000|2024-07-12 07:40:00|784|776|783.1|775.1|785.25|777.25|783.1|775.1|193
1720770300000|2024-07-12 07:45:00|783.15|775.15|784.15|776.15|784.2|776.2|781.95|773.95|228
1720770600000|2024-07-12 07:50:00|784.2|776.2|784.95|776.95|784.95|776.95|783.3|775.3|103
1720770900000|2024-07-12 07:55:00|785.1|777.1|785.55|777.55|785.95|777.95|784.4|776.4|104
1720771200000|2024-07-12 08:00:00|785.6|777.6|785.3|777.3|785.8|777.8|785|777|120
1720771500000|2024-07-12 08:05:00|785.35|777.35|786.4|778.4|786.7|778.7|784.6|776.6|189
1720771800000|2024-07-12 08:10:00|786.35|778.35|786.4|778.4|786.5|778.5|784.45|776.45|145
1720772100000|2024-07-12 08:15:00|786.45|778.45|786.35|778.35|787.85|779.85|785.7|777.7|200
1720772400000|2024-07-12 08:20:00|786.3|778.3|784.55|776.55|786.3|778.3|784.4|776.4|207
1720772700000|2024-07-12 08:25:00|784.45|776.45|784.45|776.45|784.6|776.6|782.9|774.9|151
1720773000000|2024-07-12 08:30:00|784.4|776.4|783.4|775.4|785.2|777.2|783.3|775.3|176
1720773300000|2024-07-12 08:35:00|783.35|775.35|785.2|777.2|785.2|777.2|782.5|774.5|167
1720773600000|2024-07-12 08:40:00|785.25|777.25|784.6|776.6|785.65|777.65|784.15|776.15|138
1720773900000|2024-07-12 08:45:00|784.65|776.65|785.85|777.85|786.05|778.05|784.35|776.35|151
1720774200000|2024-07-12 08:50:00|786|778|786.2|778.2|786.75|778.75|785.4|777.4|136
1720774500000|2024-07-12 08:55:00|786.15|778.15|787.15|779.15|787.2|779.2|785.5|777.5|90
1720774800000|2024-07-12 09:00:00|787.1|779.1|786.3|778.3|787.25|779.25|785.55|777.55|99
1720775100000|2024-07-12 09:05:00|786.25|778.25|786.25|778.25|787.2|779.2|786.2|778.2|77
1720775400000|2024-07-12 09:10:00|786.2|778.2|785.75|777.75|786.2|778.2|784.95|776.95|81
1720775700000|2024-07-12 09:15:00|785.7|777.7|785.05|777.05|785.85|777.85|784.35|776.35|98
1720776000000|2024-07-12 09:20:00|784.95|776.95|784.95|776.95|785.5|777.5|784.4|776.4|68
1720776300000|2024-07-12 09:25:00|784.9|776.9|784.9|776.9|785.45|777.45|784.5|776.5|64
1720776600000|2024-07-12 09:30:00|784.95|776.95|785.85|777.85|786.3|778.3|784.05|776.05|117
1720776900000|2024-07-12 09:35:00|785.95|777.95|784.7|776.7|785.95|777.95|783|775|137
1720777200000|2024-07-12 09:40:00|784.65|776.65|783.95|775.95|785.1|777.1|783.55|775.55|133
1720777500000|2024-07-12 09:45:00|783.85|775.85|781.85|773.85|783.9|775.9|781.45|773.45|130
1720777800000|2024-07-12 09:50:00|781.8|773.8|778.25|770.25|781.9|773.9|777.6|769.6|215
1720778100000|2024-07-12 09:55:00|778.2|770.2|779.5|771.5|779.6|771.6|777.8|769.8|159
1720778400000|2024-07-12 10:00:00|779.45|771.45|779.9|771.9|779.95|771.95|778.2|770.2|219
1720778700000|2024-07-12 10:05:00|779.85|771.85|776.4|768.4|781.05|773.05|774.95|766.95|264
1720779000000|2024-07-12 10:10:00|776.35|768.35|776.7|768.7|777|769|774.95|766.95|167
1720779300000|2024-07-12 10:15:00|776.6|768.6|775.25|767.25|777.6|769.6|774.9|766.9|127
1720779600000|2024-07-12 10:20:00|775.3|767.3|774.65|766.65|775.3|767.3|773.35|765.35|235
1720779900000|2024-07-12 10:25:00|774.7|766.7|776.75|768.75|776.85|768.85|774.45|766.45|188
1720780200000|2024-07-12 10:30:00|776.6|768.6|776.95|768.95|778.4|770.4|776|768|220
1720780500000|2024-07-12 10:35:00|776.9|768.9|778.3|770.3|778.7|770.7|776.5|768.5|153
1720780800000|2024-07-12 10:40:00|778.35|770.35|779.85|771.85|779.85|771.85|778.2|770.2|136
1720781100000|2024-07-12 10:45:00|780.05|772.05|778.75|770.75|781.3|773.3|778.5|770.5|170
1720781400000|2024-07-12 10:50:00|778.8|770.8|779.4|771.4|780.2|772.2|778.7|770.7|156
1720781700000|2024-07-12 10:55:00|779.45|771.45|780.5|772.5|780.85|772.85|779.2|771.2|92
1720782000000|2024-07-12 11:00:00|780.6|772.6|779.85|771.85|780.9|772.9|779.8|771.8|132
1720782300000|2024-07-12 11:05:00|779.6|771.6|779.2|771.2|779.9|771.9|778.5|770.5|117
1720782600000|2024-07-12 11:10:00|779.3|771.3|779.7|771.7|780.05|772.05|778.75|770.75|98
1720782900000|2024-07-12 11:15:00|779.75|771.75|780.7|772.7|780.95|772.95|779.75|771.75|102
1720783200000|2024-07-12 11:20:00|780.65|772.65|780.75|772.75|780.75|772.75|779.55|771.55|103
1720783500000|2024-07-12 11:25:00|780.7|772.7|782.1|774.1|782.55|774.55|780.65|772.65|53
1720783800000|2024-07-12 11:30:00|782.45|774.45|781.8|773.8|782.65|774.65|781.6|773.6|24
1720784100000|2024-07-12 11:35:00|781.85|773.85|782.95|774.95|783.35|775.35|781.65|773.65|158
1720784400000|2024-07-12 11:40:00|783|775|782.2|774.2|783.2|775.2|782.15|774.15|89
1720784700000|2024-07-12 11:45:00|782.15|774.15|782.25|774.25|783.1|775.1|780.95|772.95|162
1720785000000|2024-07-12 11:50:00|782.35|774.35|783.95|775.95|783.95|775.95|781.65|773.65|138
1720785300000|2024-07-12 11:55:00|783.9|775.9|784.35|776.35|784.8|776.8|783.25|775.25|113
1720785600000|2024-07-12 12:00:00|784.25|776.25|784.1|776.1|785.05|777.05|783.55|775.55|115
1720785900000|2024-07-12 12:05:00|784.2|776.2|785.95|777.95|786.05|778.05|784.15|776.15|143
1720786200000|2024-07-12 12:10:00|786|778|786.15|778.15|787.35|779.35|785.8|777.8|181
1720786500000|2024-07-12 12:15:00|786.1|778.1|787.05|779.05|788.35|780.35|784.65|776.65|171
1720786800000|2024-07-12 12:20:00|787|779|788.6|780.6|788.6|780.6|786.45|778.45|134
1720787100000|2024-07-12 12:25:00|788.65|780.65|789.95|781.95|789.95|781.95|788.45|780.45|65
1720787400000|2024-07-12 12:30:00|789.85|781.85|785.8|777.8|789.85|781.85|784.3|776.3|456
1720787700000|2024-07-12 12:35:00|785.75|777.75|784.45|776.45|788.45|780.45|784.2|776.2|405
1720788000000|2024-07-12 12:40:00|784.4|776.4|784.8|776.8|786.2|778.2|784.4|776.4|305
1720788300000|2024-07-12 12:45:00|784.75|776.75|787.1|779.1|787.2|779.2|784.7|776.7|323
1720788600000|2024-07-12 12:50:00|787.15|779.15|787.65|779.65|787.7|779.7|786|778|148
1720788900000|2024-07-12 12:55:00|787.6|779.6|787.8|779.8|787.85|779.85|787|779|102
1720789200000|2024-07-12 13:00:00|787.85|779.85|788|780|789.25|781.25|787.6|779.6|75
1720789500000|2024-07-12 13:05:00|788.15|780.15|788.5|780.5|789|781|787.55|779.55|58
1720789800000|2024-07-12 13:10:00|787.95|779.95|787.4|779.4|787.95|779.95|787.35|779.35|21
1720790100000|2024-07-12 13:15:00|787.35|779.35|794.5|786.5|795.85|787.85|787.3|779.3|86
1720790400000|2024-07-12 13:20:00|794.45|786.45|793.5|785.5|795|787|792.55|784.55|344
1720790700000|2024-07-12 13:25:00|793.45|785.45|793.6|785.6|793.6|785.6|791.75|783.75|163
1720791000000|2024-07-12 13:30:00|793.55|785.55|795.85|787.85|796.65|788.65|793.25|785.25|321
1720791300000|2024-07-12 13:35:00|795.9|787.9|796.8|788.8|796.95|788.95|795.8|787.8|203
1720791600000|2024-07-12 13:40:00|796.85|788.85|795.2|787.2|798.25|790.25|794.9|786.9|255
1720791900000|2024-07-12 13:45:00|795.25|787.25|798.8|790.8|798.95|790.95|794.9|786.9|294
1720792200000|2024-07-12 13:50:00|798.85|790.85|801.6|793.6|801.6|793.6|798.4|790.4|171
1720792500000|2024-07-12 13:55:00|801.65|793.65|803|795|804.85|796.85|801.6|793.6|302
1720792800000|2024-07-12 14:00:00|803.05|795.05|803.2|795.2|806.5|798.5|803|795|345
1720793100000|2024-07-12 14:05:00|803.25|795.25|803.65|795.65|804.45|796.45|802.05|794.05|326
1720793400000|2024-07-12 14:10:00|803.6|795.6|804.05|796.05|804.4|796.4|802.9|794.9|240
1720793700000|2024-07-12 14:15:00|804.1|796.1|802.7|794.7|804.9|796.9|801.8|793.8|281
1720794000000|2024-07-12 14:20:00|802.75|794.75|801.2|793.2|803.2|795.2|800.05|792.05|325
1720794300000|2024-07-12 14:25:00|801.25|793.25|803.4|795.4|804|796|801.05|793.05|191
1720794600000|2024-07-12 14:30:00|803.45|795.45|803.45|795.45|804.8|796.8|802.95|794.95|233
1720794900000|2024-07-12 14:35:00|803.3|795.3|802.95|794.95|803.9|795.9|801.85|793.85|199
1720795200000|2024-07-12 14:40:00|802.8|794.8|804.2|796.2|804.45|796.45|802.5|794.5|203
1720795500000|2024-07-12 14:45:00|804.1|796.1|801.6|793.6|804.2|796.2|800.85|792.85|248
1720795800000|2024-07-12 14:50:00|801.65|793.65|800.9|792.9|801.95|793.95|799.75|791.75|232
1720796100000|2024-07-12 14:55:00|800.95|792.95|802.4|794.4|802.4|794.4|800.4|792.4|141
1720796400000|2024-07-12 15:00:00|802.35|794.35|804.45|796.45|805.3|797.3|801.15|793.15|310
1720796700000|2024-07-12 15:05:00|804.4|796.4|803.7|795.7|804.5|796.5|803.1|795.1|277
1720797000000|2024-07-12 15:10:00|803.75|795.75|806.35|798.35|806.35|798.35|803.5|795.5|200
1720797300000|2024-07-12 15:15:00|806.7|798.7|808.05|800.05|809.5|801.5|806.7|798.7|193
1720797600000|2024-07-12 15:20:00|808.1|800.1|811.95|803.95|812.7|804.7|808.1|800.1|237
1720797900000|2024-07-12 15:25:00|811.65|803.65|814.85|806.85|816.85|808.85|811.5|803.5|339
1720798200000|2024-07-12 15:30:00|814.8|806.8|810.75|802.75|815.6|807.6|810.75|802.75|344
1720798500000|2024-07-12 15:35:00|810.7|802.7|809.3|801.3|810.8|802.8|808.55|800.55|270
1720798800000|2024-07-12 15:40:00|809.35|801.35|810|802|810.2|802.2|809.05|801.05|133
1720799100000|2024-07-12 15:45:00|810.1|802.1|813.95|805.95|814.95|806.95|809.7|801.7|327
1720799400000|2024-07-12 15:50:00|814.15|806.15|815.4|807.4|816.95|808.95|813.8|805.8|169
1720799700000|2024-07-12 15:55:00|815.25|807.25|817.15|809.15|818.15|810.15|815.25|807.25|218
1720800000000|2024-07-12 16:00:00|817.2|809.2|815.85|807.85|817.95|809.95|815.25|807.25|181
1720800300000|2024-07-12 16:05:00|815.8|807.8|813.9|805.9|816|808|813.5|805.5|162
1720800600000|2024-07-12 16:10:00|813.95|805.95|812.05|804.05|813.95|805.95|812.05|804.05|114
1720800900000|2024-07-12 16:15:00|811.95|803.95|814.95|806.95|816.35|808.35|810.95|802.95|231
1720801200000|2024-07-12 16:20:00|814.9|806.9|817.35|809.35|817.45|809.45|814.15|806.15|222
1720801500000|2024-07-12 16:25:00|817.3|809.3|820.1|812.1|821.05|813.05|817.05|809.05|203
1720801800000|2024-07-12 16:30:00|820.15|812.15|818.1|810.1|820.5|812.5|818.05|810.05|239
1720802100000|2024-07-12 16:35:00|818.15|810.15|817.25|809.25|821.25|813.25|817.25|809.25|383
1720802400000|2024-07-12 16:40:00|817.3|809.3|814.3|806.3|818.05|810.05|813.75|805.75|265
1720802700000|2024-07-12 16:45:00|814.25|806.25|814.5|806.5|814.75|806.75|813.05|805.05|151
1720803000000|2024-07-12 16:50:00|814.55|806.55|817.2|809.2|817.3|809.3|814.4|806.4|105
1720803300000|2024-07-12 16:55:00|817.65|809.65|819.5|811.5|819.75|811.75|816.9|808.9|124
1720803600000|2024-07-12 17:00:00|819.55|811.55|818.6|810.6|821.15|813.15|817.6|809.6|176
1720803900000|2024-07-12 17:05:00|818.65|810.65|817.5|809.5|819.1|811.1|816.9|808.9|153
1720804200000|2024-07-12 17:10:00|817.45|809.45|817.75|809.75|820.5|812.5|817.4|809.4|91
1720804500000|2024-07-12 17:15:00|817.65|809.65|819.6|811.6|822|814|817.65|809.65|166
1720804800000|2024-07-12 17:20:00|819.55|811.55|823|815|823.45|815.45|818.9|810.9|185
1720805100000|2024-07-12 17:25:00|823.25|815.25|823.15|815.15|823.85|815.85|822.3|814.3|130
1720805400000|2024-07-12 17:30:00|823.1|815.1|822.7|814.7|823.55|815.55|822.5|814.5|145
1720805700000|2024-07-12 17:35:00|822.75|814.75|822.05|814.05|823.85|815.85|822|814|88
1720806000000|2024-07-12 17:40:00|822|814|821.45|813.45|822.15|814.15|820.95|812.95|147
1720806300000|2024-07-12 17:45:00|821.55|813.55|821|813|822.3|814.3|820.95|812.95|115
1720806600000|2024-07-12 17:50:00|821.05|813.05|822.2|814.2|822.6|814.6|821|813|132
1720806900000|2024-07-12 17:55:00|822.25|814.25|822.3|814.3|822.5|814.5|820.9|812.9|76
1720807200000|2024-07-12 18:00:00|822.25|814.25|818.65|810.65|822.45|814.45|818.25|810.25|141
1720807500000|2024-07-12 18:05:00|818.6|810.6|819.05|811.05|819.45|811.45|817.9|809.9|171
1720807800000|2024-07-12 18:10:00|819.1|811.1|818.75|810.75|819.4|811.4|818.1|810.1|100
1720808100000|2024-07-12 18:15:00|818.65|810.65|820.25|812.25|821.05|813.05|818.35|810.35|179
1720808400000|2024-07-12 18:20:00|820.05|812.05|820.3|812.3|820.95|812.95|819.2|811.2|193
1720808700000|2024-07-12 18:25:00|820.25|812.25|818.85|810.85|820.45|812.45|818.25|810.25|145
1720809000000|2024-07-12 18:30:00|818.8|810.8|821.1|813.1|821.2|813.2|817.85|809.85|189
1720809300000|2024-07-12 18:35:00|821.2|813.2|824.25|816.25|824.25|816.25|820.95|812.95|323
1720809600000|2024-07-12 18:40:00|824.2|816.2|823.25|815.25|824.35|816.35|821.5|813.5|257
1720809900000|2024-07-12 18:45:00|823.2|815.2|827.5|819.5|830.05|822.05|823.2|815.2|330
1720810200000|2024-07-12 18:50:00|827.6|819.6|824.15|816.15|828.7|820.7|824.1|816.1|242
1720810500000|2024-07-12 18:55:00|824.05|816.05|823.5|815.5|825|817|823.45|815.45|171
1720810800000|2024-07-12 19:00:00|823.4|815.4|822.05|814.05|823.95|815.95|821.4|813.4|227
1720811100000|2024-07-12 19:05:00|822.1|814.1|820.45|812.45|822.65|814.65|820.45|812.45|239
1720811400000|2024-07-12 19:10:00|820.5|812.5|819.75|811.75|821|813|819.65|811.65|174
1720811700000|2024-07-12 19:15:00|819.6|811.6|818.1|810.1|819.8|811.8|818.05|810.05|286
1720812000000|2024-07-12 19:20:00|818.05|810.05|818.1|810.1|818.85|810.85|816.85|808.85|306
1720812300000|2024-07-12 19:25:00|818.05|810.05|818.1|810.1|818.75|810.75|816.95|808.95|179
1720812600000|2024-07-12 19:30:00|818.05|810.05|816|808|818.05|810.05|815|807|215
1720812900000|2024-07-12 19:35:00|815.8|807.8|814.4|806.4|816.3|808.3|814.2|806.2|206
1720813200000|2024-07-12 19:40:00|814.35|806.35|814.6|806.6|815.5|807.5|814.15|806.15|164
1720813500000|2024-07-12 19:45:00|814.65|806.65|814.1|806.1|815.4|807.4|814|806|109
1720813800000|2024-07-12 19:50:00|813.95|805.95|815.2|807.2|815.2|807.2|813.85|805.85|148
1720814100000|2024-07-12 19:55:00|815.05|807.05|812.95|804.95|815.05|807.05|812.3|804.3|252
1720814400000|2024-07-12 20:00:00|812.9|804.9|812.1|804.1|813.7|805.7|810.5|802.5|275
1720814700000|2024-07-12 20:05:00|811.95|803.95|811.95|803.95|812.65|804.65|810.9|802.9|152
1720815000000|2024-07-12 20:10:00|812.25|804.25|811.45|803.45|812.65|804.65|811.45|803.45|38
1720815300000|2024-07-12 20:15:00|811.4|803.4|807.75|799.75|811.7|803.7|807.45|799.45|213
1720815600000|2024-07-12 20:20:00|807.7|799.7|804.5|796.5|807.9|799.9|804.45|796.45|262
1720815900000|2024-07-12 20:25:00|804.55|796.55|806.77|798.77|807.6|799.6|804.55|796.55|307
1720816200000|2024-07-12 20:30:00|806.8|798.8|809.15|801.15|809.89|801.89|805.65|797.65|709
1720816500000|2024-07-12 20:35:00|809.17|801.17|808.82|800.82|809.35|801.35|807.81|799.81|608
1720816800000|2024-07-12 20:40:00|808.79|800.79|811.83|803.83|811.83|803.83|808.59|800.59|449
1720817100000|2024-07-12 20:45:00|811.78|803.78|810.43|802.43|812.7|804.7|810.12|802.12|554
1720817400000|2024-07-12 20:50:00|810.42|802.42|811.39|803.39|812.47|804.47|810.14|802.14|572
1720817700000|2024-07-12 20:55:00|811.37|803.37|811.24|803.24|811.75|803.75|810.45|802.45|424
1720854000000|2024-07-13 07:00:00|823.28|815.28|821.73|813.73|823.83|815.83|820.92|812.92|302
1720854300000|2024-07-13 07:05:00|821.72|813.72|822.59|814.59|822.72|814.72|821.52|813.52|227
1720854600000|2024-07-13 07:10:00|822.58|814.58|824.8|816.8|824.8|816.8|822.42|814.42|254
1720854900000|2024-07-13 07:15:00|824.87|816.87|826|818|826|818|824.05|816.05|385
1720855200000|2024-07-13 07:20:00|826.04|818.04|827.79|819.79|828.62|820.62|825.75|817.75|316
1720855500000|2024-07-13 07:25:00|827.76|819.76|827.85|819.85|827.95|819.95|826.05|818.05|380
1720855800000|2024-07-13 07:30:00|827.84|819.84|826.6|818.6|828.15|820.15|826.55|818.55|331
1720856100000|2024-07-13 07:35:00|826.59|818.59|826.35|818.35|827.06|819.06|825.89|817.89|312
1720856400000|2024-07-13 07:40:00|826.26|818.26|825.45|817.45|826.26|818.26|825.42|817.42|192
1720856700000|2024-07-13 07:45:00|825.44|817.44|824.89|816.89|825.72|817.72|824.86|816.86|239
1720857000000|2024-07-13 07:50:00|824.88|816.88|824.09|816.09|824.98|816.98|823.82|815.82|218
1720857300000|2024-07-13 07:55:00|824.1|816.1|823.94|815.94|824.22|816.22|823.34|815.34|297
1720857600000|2024-07-13 08:00:00|823.95|815.95|822.79|814.79|825.04|817.04|822.77|814.77|404
1720857900000|2024-07-13 08:05:00|822.77|814.77|824.14|816.14|824.59|816.59|822.77|814.77|372
1720858200000|2024-07-13 08:10:00|824.1|816.1|824.17|816.17|824.42|816.42|823.8|815.8|186
1720858500000|2024-07-13 08:15:00|824.19|816.19|824.37|816.37|824.6|816.6|823.85|815.85|256
1720858800000|2024-07-13 08:20:00|824.35|816.35|823.79|815.79|824.44|816.44|823.75|815.75|203
1720859100000|2024-07-13 08:25:00|823.8|815.8|822.94|814.94|823.8|815.8|822.66|814.66|230
1720859400000|2024-07-13 08:30:00|822.95|814.95|822.8|814.8|823.27|815.27|822.54|814.54|224
1720859700000|2024-07-13 08:35:00|822.79|814.79|820.81|812.81|823.1|815.1|820.8|812.8|271
1720860000000|2024-07-13 08:40:00|820.85|812.85|821.42|813.42|821.64|813.64|820.66|812.66|178
1720860300000|2024-07-13 08:45:00|821.43|813.43|820.6|812.6|821.43|813.43|820.38|812.38|258
1720860600000|2024-07-13 08:50:00|820.62|812.62|819.28|811.28|820.9|812.9|819.27|811.27|311
1720860900000|2024-07-13 08:55:00|819.3|811.3|816.81|808.81|819.39|811.39|816.81|808.81|297
1720861200000|2024-07-13 09:00:00|816.85|808.85|817.29|809.29|818|810|816.75|808.75|354
1720861500000|2024-07-13 09:05:00|817.3|809.3|818.81|810.81|819.15|811.15|817|809|339
1720861800000|2024-07-13 09:10:00|818.84|810.84|818.36|810.36|819.5|811.5|817.96|809.96|242
1720862100000|2024-07-13 09:15:00|818.27|810.27|819.28|811.28|819.45|811.45|817.71|809.71|370
1720862400000|2024-07-13 09:20:00|819.29|811.29|820|812|821.55|813.55|819.29|811.29|459
1720862700000|2024-07-13 09:25:00|820.02|812.02|821.7|813.7|822.08|814.08|820|812|455
1720863000000|2024-07-13 09:30:00|821.68|813.68|823.31|815.31|825|817|821.61|813.61|683
1720863300000|2024-07-13 09:35:00|823.3|815.3|822.33|814.33|823.88|815.88|821.9|813.9|588
1720863600000|2024-07-13 09:40:00|822.36|814.36|821.95|813.95|822.49|814.49|821.49|813.49|473
1720863900000|2024-07-13 09:45:00|821.93|813.93|821.49|813.49|822|814|821.02|813.02|327
1720864200000|2024-07-13 09:50:00|821.5|813.5|822.97|814.97|823|815|820.78|812.78|434
1720864500000|2024-07-13 09:55:00|822.94|814.94|826.43|818.43|826.45|818.45|822.74|814.74|767
1720864800000|2024-07-13 10:00:00|826.45|818.45|825.34|817.34|827.57|819.57|825.21|817.21|583
1720865100000|2024-07-13 10:05:00|825.3|817.3|826.85|818.85|827.01|819.01|825.07|817.07|474
1720865400000|2024-07-13 10:10:00|826.78|818.78|830.5|822.5|830.56|822.56|825.28|817.28|520
1720865700000|2024-07-13 10:15:00|830.48|822.48|828.52|820.52|830.66|822.66|826.92|818.92|336
1720866000000|2024-07-13 10:20:00|828.57|820.57|831.48|823.48|832.51|824.51|828.19|820.19|371
1720866300000|2024-07-13 10:25:00|831.49|823.49|831.29|823.29|832.27|824.27|831.09|823.09|198
1720866600000|2024-07-13 10:30:00|831.31|823.31|828.15|820.15|831.51|823.51|827.81|819.81|492
1720866900000|2024-07-13 10:35:00|828.16|820.16|828.92|820.92|830.19|822.19|828.08|820.08|490
1720867200000|2024-07-13 10:40:00|828.94|820.94|826.97|818.97|829.01|821.01|826.6|818.6|478
1720867500000|2024-07-13 10:45:00|826.95|818.95|829.23|821.23|829.62|821.62|826.63|818.63|538
1720867800000|2024-07-13 10:50:00|829.25|821.25|831.02|823.02|831.66|823.66|828.67|820.67|335
1720868100000|2024-07-13 10:55:00|831.04|823.04|832.51|824.51|833.19|825.19|831.04|823.04|390
1720868400000|2024-07-13 11:00:00|832.46|824.46|829.01|821.01|832.46|824.46|828.19|820.19|531
1720868700000|2024-07-13 11:05:00|829.04|821.04|828.85|820.85|830.71|822.71|828.6|820.6|366
1720869000000|2024-07-13 11:10:00|828.87|820.87|828.11|820.11|829.19|821.19|828.07|820.07|336
1720869300000|2024-07-13 11:15:00|828.1|820.1|827.02|819.02|828.1|820.1|826.79|818.79|249
1720869600000|2024-07-13 11:20:00|827.07|819.07|826.99|818.99|827.7|819.7|826.76|818.76|255
1720869900000|2024-07-13 11:25:00|827.03|819.03|827.57|819.57|829.02|821.02|826.81|818.81|396
1720870200000|2024-07-13 11:30:00|827.56|819.56|829.32|821.32|830.2|822.2|827.42|819.42|345
1720870500000|2024-07-13 11:35:00|829.27|821.27|830.7|822.7|830.7|822.7|829.22|821.22|294
1720870800000|2024-07-13 11:40:00|830.67|822.67|830.85|822.85|831.86|823.86|830.25|822.25|286
1720871100000|2024-07-13 11:45:00|830.89|822.89|829.82|821.82|830.89|822.89|829.55|821.55|250
1720871400000|2024-07-13 11:50:00|829.81|821.81|829.51|821.51|829.81|821.81|829.13|821.13|184
1720871700000|2024-07-13 11:55:00|829.5|821.5|828.17|820.17|829.52|821.52|827.84|819.84|248
1720872000000|2024-07-13 12:00:00|828.19|820.19|826.87|818.87|828.68|820.68|826.87|818.87|355
1720872300000|2024-07-13 12:05:00|826.89|818.89|826.63|818.63|827.25|819.25|825.55|817.55|297
1720872600000|2024-07-13 12:10:00|826.6|818.6|824.64|816.64|826.65|818.65|824.17|816.17|344
1720872900000|2024-07-13 12:15:00|824.62|816.62|825.04|817.04|825.55|817.55|824.19|816.19|322
1720873200000|2024-07-13 12:20:00|825.12|817.12|826.27|818.27|826.75|818.75|825.1|817.1|445
1720873500000|2024-07-13 12:25:00|826.29|818.29|825.74|817.74|826.4|818.4|825.6|817.6|280
1720873800000|2024-07-13 12:30:00|825.75|817.75|826.03|818.03|826.33|818.33|825.3|817.3|369
1720874100000|2024-07-13 12:35:00|826.05|818.05|826.72|818.72|827.28|819.28|825.7|817.7|333
1720874400000|2024-07-13 12:40:00|826.8|818.8|826.12|818.12|827.17|819.17|825.79|817.79|386
1720874700000|2024-07-13 12:45:00|826.1|818.1|825.4|817.4|826.99|818.99|825.34|817.34|456
1720875000000|2024-07-13 12:50:00|825.42|817.42|827.09|819.09|827.14|819.14|824.6|816.6|437
1720875300000|2024-07-13 12:55:00|827.02|819.02|825.32|817.32|827.1|819.1|825.32|817.32|512
1720875600000|2024-07-13 13:00:00|825.33|817.33|823.49|815.49|825.75|817.75|822.75|814.75|471
1720875900000|2024-07-13 13:05:00|823.5|815.5|821.7|813.7|823.61|815.61|821.55|813.55|511
1720876200000|2024-07-13 13:10:00|821.72|813.72|821.99|813.99|822.13|814.13|820.32|812.32|485
1720876500000|2024-07-13 13:15:00|821.94|813.94|821.29|813.29|822.62|814.62|821.19|813.19|493
1720876800000|2024-07-13 13:20:00|821.27|813.27|821.79|813.79|822.67|814.67|821.07|813.07|431
1720877100000|2024-07-13 13:25:00|821.8|813.8|822.38|814.38|822.8|814.8|821.59|813.59|374
1720877400000|2024-07-13 13:30:00|822.35|814.35|819.67|811.67|822.77|814.77|819.67|811.67|534
1720877700000|2024-07-13 13:35:00|819.69|811.69|819.5|811.5|819.8|811.8|817.76|809.76|520
1720878000000|2024-07-13 13:40:00|819.52|811.52|819.37|811.37|819.89|811.89|818.92|810.92|408
1720878300000|2024-07-13 13:45:00|819.39|811.39|818.12|810.12|820.64|812.64|817.47|809.47|478
1720878600000|2024-07-13 13:50:00|818.15|810.15|819.04|811.04|820.11|812.11|816.84|808.84|462
1720878900000|2024-07-13 13:55:00|819.02|811.02|818.58|810.58|819.27|811.27|817.89|809.89|362
1720879200000|2024-07-13 14:00:00|818.6|810.6|814.75|806.75|818.77|810.77|814.65|806.65|545
1720879500000|2024-07-13 14:05:00|814.73|806.73|814.29|806.29|815.93|807.93|814.19|806.19|526
1720879800000|2024-07-13 14:10:00|814.27|806.27|813.47|805.47|814.97|806.97|813.12|805.12|522
1720880100000|2024-07-13 14:15:00|813.48|805.48|815.6|807.6|816.37|808.37|812.16|804.16|596
1720880400000|2024-07-13 14:20:00|815.58|807.58|813.93|805.93|815.58|807.58|813.92|805.92|502
1720880700000|2024-07-13 14:25:00|813.97|805.97|814.47|806.47|815.37|807.37|813.85|805.85|380
1720881000000|2024-07-13 14:30:00|814.42|806.42|816.12|808.12|817.39|809.39|814.23|806.23|534
1720881300000|2024-07-13 14:35:00|816.13|808.13|817.25|809.25|817.53|809.53|815.67|807.67|461
1720881600000|2024-07-13 14:40:00|817.23|809.23|818.22|810.22|818.24|810.24|816.87|808.87|434
1720881900000|2024-07-13 14:45:00|818.24|810.24|818.24|810.24|819.14|811.14|817.84|809.84|343
1720882200000|2024-07-13 14:50:00|818.22|810.22|818.87|810.87|819.51|811.51|817.98|809.98|347
1720882500000|2024-07-13 14:55:00|818.9|810.9|818.5|810.5|819.32|811.32|817.94|809.94|508
1720882800000|2024-07-13 15:00:00|818.49|810.49|817.4|809.4|818.6|810.6|817.22|809.22|522
1720883100000|2024-07-13 15:05:00|817.39|809.39|820.75|812.75|820.85|812.85|817.1|809.1|486
1720883400000|2024-07-13 15:10:00|820.77|812.77|820.69|812.69|821.52|813.52|820.19|812.19|317
1720883700000|2024-07-13 15:15:00|820.67|812.67|822.75|814.75|823.09|815.09|820.42|812.42|458
1720884000000|2024-07-13 15:20:00|822.77|814.77|825.49|817.49|826.3|818.3|822.75|814.75|431
1720884300000|2024-07-13 15:25:00|825.5|817.5|824.22|816.22|826.04|818.04|823.62|815.62|397
1720884600000|2024-07-13 15:30:00|824.19|816.19|823.59|815.59|824.8|816.8|823.29|815.29|559
1720884900000|2024-07-13 15:35:00|823.57|815.57|825.37|817.37|825.61|817.61|823.57|815.57|620
1720885200000|2024-07-13 15:40:00|825.35|817.35|825.35|817.35|826.27|818.27|824.97|816.97|555
1720885500000|2024-07-13 15:45:00|825.34|817.34|824.65|816.65|825.35|817.35|823.62|815.62|485
1720885800000|2024-07-13 15:50:00|824.67|816.67|822.95|814.95|824.69|816.69|822.42|814.42|410
1720886100000|2024-07-13 15:55:00|822.97|814.97|821.93|813.93|822.97|814.97|821.93|813.93|497
1720886400000|2024-07-13 16:00:00|821.92|813.92|820.3|812.3|822.12|814.12|820.07|812.07|503
1720886700000|2024-07-13 16:05:00|820.32|812.32|822.67|814.67|822.89|814.89|820.19|812.19|488
1720887000000|2024-07-13 16:10:00|822.7|814.7|822.72|814.72|824.25|816.25|822.25|814.25|537
1720887300000|2024-07-13 16:15:00|822.73|814.73|825.15|817.15|825.19|817.19|822.63|814.63|483
1720887600000|2024-07-13 16:20:00|825.14|817.14|822.42|814.42|825.28|817.28|821.63|813.63|676
1720887900000|2024-07-13 16:25:00|822.4|814.4|820.14|812.14|822.55|814.55|820.08|812.08|522
1720888200000|2024-07-13 16:30:00|820.12|812.12|818.99|810.99|820.14|812.14|818.54|810.54|488
1720888500000|2024-07-13 16:35:00|819|811|820.79|812.79|820.99|812.99|818.5|810.5|603
1720888800000|2024-07-13 16:40:00|820.87|812.87|820.84|812.84|821.51|813.51|820.19|812.19|604
1720889100000|2024-07-13 16:45:00|820.85|812.85|820.79|812.79|821.29|813.29|819.85|811.85|524
1720889400000|2024-07-13 16:50:00|820.82|812.82|819.1|811.1|820.92|812.92|818.93|810.93|550
1720889700000|2024-07-13 16:55:00|819.09|811.09|819.92|811.92|820.15|812.15|818.43|810.43|467
1720890000000|2024-07-13 17:00:00|819.9|811.9|819.47|811.47|820.53|812.53|819.4|811.4|500
1720890300000|2024-07-13 17:05:00|819.45|811.45|818.59|810.59|819.53|811.53|818.15|810.15|575
1720890600000|2024-07-13 17:10:00|818.57|810.57|817.5|809.5|818.6|810.6|817.47|809.47|411
1720890900000|2024-07-13 17:15:00|817.52|809.52|818.02|810.02|818.45|810.45|816.6|808.6|524
1720891200000|2024-07-13 17:20:00|817.97|809.97|817.92|809.92|818.23|810.23|817.33|809.33|474
1720891500000|2024-07-13 17:25:00|817.9|809.9|816.64|808.64|817.98|809.98|816.47|808.47|443
1720891800000|2024-07-13 17:30:00|816.65|808.65|818.13|810.13|818.19|810.19|816.41|808.41|354
1720892100000|2024-07-13 17:35:00|818.12|810.12|818.82|810.82|819.25|811.25|817.91|809.91|446
1720892400000|2024-07-13 17:40:00|818.8|810.8|817.69|809.69|818.8|810.8|817.45|809.45|331
1720892700000|2024-07-13 17:45:00|817.7|809.7|817.4|809.4|818.7|810.7|817.4|809.4|500
1720893000000|2024-07-13 17:50:00|817.39|809.39|817.75|809.75|818.14|810.14|817.35|809.35|355
1720893300000|2024-07-13 17:55:00|817.73|809.73|817.75|809.75|817.99|809.99|817.33|809.33|239
1720893600000|2024-07-13 18:00:00|817.73|809.73|819|811|819.8|811.8|817.66|809.66|575
1720893900000|2024-07-13 18:05:00|818.99|810.99|818.37|810.37|819.02|811.02|818.11|810.11|485
1720894200000|2024-07-13 18:10:00|818.35|810.35|816.06|808.06|818.4|810.4|816.06|808.06|446
1720894500000|2024-07-13 18:15:00|816.02|808.02|816.09|808.09|816.95|808.95|815.48|807.48|549
1720894800000|2024-07-13 18:20:00|816.1|808.1|815.27|807.27|816.42|808.42|814.9|806.9|323
1720895100000|2024-07-13 18:25:00|815.29|807.29|816.81|808.81|817.07|809.07|815.29|807.29|278
1720895400000|2024-07-13 18:30:00|816.79|808.79|817.35|809.35|817.92|809.92|816.15|808.15|423
1720895700000|2024-07-13 18:35:00|817.32|809.32|816.44|808.44|817.75|809.75|816.17|808.17|432
1720896000000|2024-07-13 18:40:00|816.48|808.48|816.32|808.32|816.7|808.7|815.94|807.94|367
1720896300000|2024-07-13 18:45:00|816.34|808.34|816.82|808.82|817.1|809.1|816|808|380
1720896600000|2024-07-13 18:50:00|816.86|808.86|817.62|809.62|817.71|809.71|816.32|808.32|404
1720896900000|2024-07-13 18:55:00|817.63|809.63|817.29|809.29|818.19|810.19|817.28|809.28|366
1720897200000|2024-07-13 19:00:00|817.26|809.26|817.77|809.77|818.12|810.12|817.16|809.16|390
1720897500000|2024-07-13 19:05:00|817.79|809.79|816.86|808.86|817.8|809.8|816.59|808.59|248
1720897800000|2024-07-13 19:10:00|816.9|808.9|816.7|808.7|818.19|810.19|816.62|808.62|341
1720898100000|2024-07-13 19:15:00|816.69|808.69|816.47|808.47|817.77|809.77|816.26|808.26|277
1720898400000|2024-07-13 19:20:00|816.49|808.49|816.49|808.49|816.76|808.76|816.25|808.25|221
1720898700000|2024-07-13 19:25:00|816.45|808.45|816.16|808.16|816.49|808.49|815.66|807.66|200
1720899000000|2024-07-13 19:30:00|816.22|808.22|816.17|808.17|816.92|808.92|815.76|807.76|264
1720899300000|2024-07-13 19:35:00|816.19|808.19|815.12|807.12|816.46|808.46|815.06|807.06|320
1720899600000|2024-07-13 19:40:00|815.15|807.15|814.86|806.86|815.61|807.61|814.76|806.76|372
1720899900000|2024-07-13 19:45:00|814.89|806.89|816.1|808.1|816.29|808.29|814.89|806.89|328
1720900200000|2024-07-13 19:50:00|816.11|808.11|817.06|809.06|817.06|809.06|816.02|808.02|380
1720900500000|2024-07-13 19:55:00|817.07|809.07|816.71|808.71|817.7|809.7|816.71|808.71|423
1720900800000|2024-07-13 20:00:00|816.72|808.72|817.87|809.87|817.94|809.94|816.14|808.14|437
1720901100000|2024-07-13 20:05:00|817.83|809.83|816.72|808.72|818.04|810.04|816.72|808.72|400
1720901400000|2024-07-13 20:10:00|816.7|808.7|816.06|808.06|817.3|809.3|816|808|397
1720901700000|2024-07-13 20:15:00|816.09|808.09|816.7|808.7|817.22|809.22|815.92|807.92|409
1720902000000|2024-07-13 20:20:00|816.71|808.71|816.35|808.35|817.58|809.58|816.28|808.28|261
1720902300000|2024-07-13 20:25:00|816.36|808.36|816.57|808.57|816.81|808.81|816.36|808.36|134
1720902600000|2024-07-13 20:30:00|816.58|808.58|814.69|806.69|816.71|808.71|814.55|806.55|214
1720902900000|2024-07-13 20:35:00|814.67|806.67|815.06|807.06|815.67|807.67|814.45|806.45|268
1720903200000|2024-07-13 20:40:00|815.05|807.05|815.65|807.65|815.94|807.94|814.81|806.81|265
1720903500000|2024-07-13 20:45:00|815.71|807.71|814.8|806.8|816|808|814.1|806.1|281
1720903800000|2024-07-13 20:50:00|814.81|806.81|814.42|806.42|814.91|806.91|814.19|806.19|238
1720904100000|2024-07-13 20:55:00|814.44|806.44|813.52|805.52|814.69|806.69|813.42|805.42|265
1720904400000|2024-07-13 21:00:00|813.51|805.51|813.77|805.77|813.78|805.78|813.16|805.16|151
1720904700000|2024-07-13 21:05:00|813.78|805.78|813.52|805.52|813.97|805.97|813.23|805.23|209
1720905000000|2024-07-13 21:10:00|813.5|805.5|813.84|805.84|814.2|806.2|813.48|805.48|117
1720905300000|2024-07-13 21:15:00|813.82|805.82|814|806|814.45|806.45|812.96|804.96|337
1720905600000|2024-07-13 21:20:00|813.99|805.99|813.81|805.81|814.22|806.22|813.79|805.79|118
1720905900000|2024-07-13 21:25:00|813.8|805.8|813.82|805.82|813.9|805.9|813.65|805.65|53
1720906200000|2024-07-13 21:30:00|813.89|805.89|814.1|806.1|814.1|806.1|813.89|805.89|49
1720906500000|2024-07-13 21:35:00|814.11|806.11|813.68|805.68|814.14|806.14|813.56|805.56|73
1720906800000|2024-07-13 21:40:00|813.67|805.67|813.72|805.72|813.72|805.72|813.53|805.53|104
1720907100000|2024-07-13 21:45:00|813.76|805.76|814.6|806.6|815.63|807.63|813.68|805.68|148
1720907400000|2024-07-13 21:50:00|814.59|806.59|815.34|807.34|815.39|807.39|814.59|806.59|60
1720907700000|2024-07-13 21:55:00|815.38|807.38|815.55|807.55|815.78|807.78|815.25|807.25|78
1720908000000|2024-07-13 22:00:00|815.54|807.54|814.66|806.66|815.55|807.55|814.59|806.59|236
1720908300000|2024-07-13 22:05:00|814.67|806.67|814.81|806.81|815.24|807.24|814.24|806.24|306
1720908600000|2024-07-13 22:10:00|814.8|806.8|816.2|808.2|816.5|808.5|814.62|806.62|177
1720908900000|2024-07-13 22:15:00|816.18|808.18|815.98|807.98|816.53|808.53|815.85|807.85|202
1720909200000|2024-07-13 22:20:00|816.02|808.02|813.88|805.88|816.02|808.02|813.85|805.85|400
1720909500000|2024-07-13 22:25:00|813.91|805.91|813.72|805.72|814.39|806.39|812.26|804.26|662
1720909800000|2024-07-13 22:30:00|813.68|805.68|814.25|806.25|815.12|807.12|812.26|804.26|574
1720910100000|2024-07-13 22:35:00|814.22|806.22|813.15|805.15|814.25|806.25|812.16|804.16|550
1720910400000|2024-07-13 22:40:00|813.19|805.19|817.71|809.71|821.79|813.79|813.15|805.15|927
1720910700000|2024-07-13 22:45:00|817.8|809.8|822.29|814.29|823.3|815.3|817.8|809.8|1023
1720911000000|2024-07-13 22:50:00|822.32|814.32|824.36|816.36|825.08|817.08|820.32|812.32|956
1720911300000|2024-07-13 22:55:00|824.35|816.35|825.29|817.29|825.97|817.97|822.47|814.47|934
1720911600000|2024-07-13 23:00:00|825.45|817.45|825.69|817.69|826.56|818.56|822.88|814.88|1024
1720911900000|2024-07-13 23:05:00|825.66|817.66|824.95|816.95|828.14|820.14|824.91|816.91|927
1720912200000|2024-07-13 23:10:00|825.03|817.03|828.08|820.08|828.85|820.85|824.6|816.6|903
1720912500000|2024-07-13 23:15:00|828.03|820.03|827.95|819.95|829.7|821.7|826.3|818.3|991
1720912800000|2024-07-13 23:20:00|827.96|819.96|826.92|818.92|828.84|820.84|826.87|818.87|800
1720913100000|2024-07-13 23:25:00|826.95|818.95|823.85|815.85|826.95|818.95|823.72|815.72|809
1720913400000|2024-07-13 23:30:00|823.82|815.82|822.91|814.91|824.66|816.66|822.57|814.57|696
1720913700000|2024-07-13 23:35:00|822.89|814.89|822.35|814.35|823.39|815.39|820.97|812.97|607
1720914000000|2024-07-13 23:40:00|822.32|814.32|822.7|814.7|822.95|814.95|821.57|813.57|642
1720914300000|2024-07-13 23:45:00|822.67|814.67|820.71|812.71|822.94|814.94|820.25|812.25|575
1720914600000|2024-07-13 23:50:00|820.8|812.8|819.24|811.24|820.8|812.8|819.22|811.22|495
1720914900000|2024-07-13 23:55:00|819.22|811.22|819.52|811.52|820.57|812.57|819.18|811.18|517
1720915200000|2024-07-14 00:00:00|819.5|811.5|820.79|812.79|820.82|812.82|819.05|811.05|600
1720915500000|2024-07-14 00:05:00|820.8|812.8|822.44|814.44|822.75|814.75|820.3|812.3|625
1720915800000|2024-07-14 00:10:00|822.46|814.46|825.01|817.01|825.1|817.1|821.27|813.27|575
1720916100000|2024-07-14 00:15:00|825.05|817.05|824.35|816.35|826.69|818.69|824.14|816.14|755
1720916400000|2024-07-14 00:20:00|824.33|816.33|823.57|815.57|825.83|817.83|823.19|815.19|763
1720916700000|2024-07-14 00:25:00|823.54|815.54|819.82|811.82|823.6|815.6|819.69|811.69|611
1720917000000|2024-07-14 00:30:00|819.89|811.89|818.49|810.49|819.89|811.89|817.59|809.59|819
1720917300000|2024-07-14 00:35:00|818.5|810.5|819.66|811.66|820.54|812.54|818.29|810.29|640
1720917600000|2024-07-14 00:40:00|819.7|811.7|820.3|812.3|821.3|813.3|819.41|811.41|614
1720917900000|2024-07-14 00:45:00|820.29|812.29|825.62|817.62|825.73|817.73|819.7|811.7|694
1720918200000|2024-07-14 00:50:00|825.69|817.69|825.31|817.31|826.59|818.59|824.5|816.5|669
1720918500000|2024-07-14 00:55:00|825.3|817.3|824.71|816.71|825.69|817.69|824.47|816.47|629
1720918800000|2024-07-14 01:00:00|824.67|816.67|826.94|818.94|827.85|819.85|824.06|816.06|671
1720919100000|2024-07-14 01:05:00|826.96|818.96|823.95|815.95|826.99|818.99|823.14|815.14|787
1720919400000|2024-07-14 01:10:00|823.92|815.92|822.89|814.89|824.12|816.12|822.89|814.89|655
1720919700000|2024-07-14 01:15:00|822.92|814.92|822.4|814.4|823.55|815.55|821.12|813.12|683
1720920000000|2024-07-14 01:20:00|822.42|814.42|820.72|812.72|823.99|815.99|819.6|811.6|721
1720920300000|2024-07-14 01:25:00|820.77|812.77|822.05|814.05|822.44|814.44|817.8|809.8|520
1720920600000|2024-07-14 01:30:00|822.04|814.04|823.57|815.57|824.19|816.19|821.35|813.35|585
1720920900000|2024-07-14 01:35:00|823.5|815.5|824.51|816.51|825.64|817.64|823.3|815.3|557
1720921200000|2024-07-14 01:40:00|824.55|816.55|824.92|816.92|825.68|817.68|823.96|815.96|509
1720921500000|2024-07-14 01:45:00|824.9|816.9|824.12|816.12|825.39|817.39|823.82|815.82|453
1720921800000|2024-07-14 01:50:00|824.16|816.16|824.34|816.34|825.44|817.44|823.02|815.02|520
1720922100000|2024-07-14 01:55:00|824.35|816.35|824.89|816.89|825.24|817.24|823.6|815.6|518
1720922400000|2024-07-14 02:00:00|824.85|816.85|823.22|815.22|825.46|817.46|822.8|814.8|583
1720922700000|2024-07-14 02:05:00|823.25|815.25|822.49|814.49|823.8|815.8|821.69|813.69|488
1720923000000|2024-07-14 02:10:00|822.51|814.51|819.51|811.51|822.55|814.55|819.49|811.49|462
1720923300000|2024-07-14 02:15:00|819.52|811.52|819.02|811.02|821.45|813.45|819.02|811.02|428
1720923600000|2024-07-14 02:20:00|819.05|811.05|818.11|810.11|819.06|811.06|817.17|809.17|632
1720923900000|2024-07-14 02:25:00|818.1|810.1|815.65|807.65|818.59|810.59|815.64|807.64|616
1720924200000|2024-07-14 02:30:00|815.64|807.64|815.69|807.69|815.9|807.9|814.51|806.51|638
1720924500000|2024-07-14 02:35:00|815.6|807.6|814.72|806.72|816.2|808.2|814.41|806.41|463
1720924800000|2024-07-14 02:40:00|814.75|806.75|814.62|806.62|815.28|807.28|813.78|805.78|377
1720925100000|2024-07-14 02:45:00|814.59|806.59|814.4|806.4|815.1|807.1|813.95|805.95|436
1720925400000|2024-07-14 02:50:00|814.41|806.41|815.45|807.45|815.45|807.45|813.81|805.81|458
1720925700000|2024-07-14 02:55:00|815.44|807.44|816.45|808.45|816.71|808.71|814.73|806.73|328
1720926000000|2024-07-14 03:00:00|816.46|808.46|817.44|809.44|817.54|809.54|816.07|808.07|373
1720926300000|2024-07-14 03:05:00|817.36|809.36|820.2|812.2|820.29|812.29|817.35|809.35|433
1720926600000|2024-07-14 03:10:00|820.22|812.22|819.71|811.71|820.99|812.99|819.6|811.6|529
1720926900000|2024-07-14 03:15:00|819.79|811.79|819.19|811.19|820.29|812.29|818.76|810.76|490
1720927200000|2024-07-14 03:20:00|819.2|811.2|819.62|811.62|820.37|812.37|818.72|810.72|534
1720927500000|2024-07-14 03:25:00|819.6|811.6|820.69|812.69|820.74|812.74|819.24|811.24|450
1720927800000|2024-07-14 03:30:00|820.71|812.71|819.69|811.69|820.76|812.76|819.65|811.65|441
1720928100000|2024-07-14 03:35:00|819.66|811.66|819.37|811.37|820.02|812.02|819.25|811.25|319
1720928400000|2024-07-14 03:40:00|819.32|811.32|818.81|810.81|819.62|811.62|818.64|810.64|343
1720928700000|2024-07-14 03:45:00|818.79|810.79|818.04|810.04|818.99|810.99|817.74|809.74|367
1720929000000|2024-07-14 03:50:00|818.01|810.01|821.49|813.49|821.62|813.62|818.01|810.01|243
1720929300000|2024-07-14 03:55:00|821.45|813.45|821.56|813.56|821.89|813.89|820.35|812.35|280
1720929600000|2024-07-14 04:00:00|821.52|813.52|822.25|814.25|822.65|814.65|821.15|813.15|387
1720929900000|2024-07-14 04:05:00|822.29|814.29|823.22|815.22|823.3|815.3|821.97|813.97|309
1720930200000|2024-07-14 04:10:00|823.21|815.21|824.59|816.59|825.31|817.31|823.1|815.1|480
1720930500000|2024-07-14 04:15:00|824.57|816.57|827.33|819.33|827.79|819.79|824.35|816.35|568
1720930800000|2024-07-14 04:20:00|827.32|819.32|830.47|822.47|830.87|822.87|826.42|818.42|818
1720931100000|2024-07-14 04:25:00|830.45|822.45|827.39|819.39|830.88|822.88|825.85|817.85|825
1720931400000|2024-07-14 04:30:00|827.35|819.35|828.7|820.7|829.02|821.02|826.47|818.47|722
1720931700000|2024-07-14 04:35:00|828.72|820.72|826.29|818.29|829.1|821.1|825.83|817.83|725
1720932000000|2024-07-14 04:40:00|826.27|818.27|829.32|821.32|830.02|822.02|825.9|817.9|676
1720932300000|2024-07-14 04:45:00|829.19|821.19|827.81|819.81|829.19|821.19|827.11|819.11|544
1720932600000|2024-07-14 04:50:00|827.75|819.75|828.55|820.55|829.59|821.59|827.71|819.71|594
1720932900000|2024-07-14 04:55:00|828.56|820.56|830.52|822.52|830.66|822.66|828.04|820.04|571
1720933200000|2024-07-14 05:00:00|830.57|822.57|833.54|825.54|833.54|825.54|830.38|822.38|514
1720933500000|2024-07-14 05:05:00|833.57|825.57|833.6|825.6|835.22|827.22|832.98|824.98|819
1720933800000|2024-07-14 05:10:00|833.61|825.61|831.74|823.74|834.69|826.69|831.74|823.74|701
1720934100000|2024-07-14 05:15:00|831.7|823.7|830.26|822.26|831.79|823.79|829.95|821.95|580
1720934400000|2024-07-14 05:20:00|830.25|822.25|836.09|828.09|836.1|828.1|830.25|822.25|562
1720934700000|2024-07-14 05:25:00|836.14|828.14|841.52|833.52|842.65|834.65|834.57|826.57|740
1720935000000|2024-07-14 05:30:00|841.55|833.55|843.49|835.49|843.49|835.49|840.9|832.9|690
1720935300000|2024-07-14 05:35:00|843.48|835.48|841.61|833.61|843.48|835.48|841.56|833.56|563
1720935600000|2024-07-14 05:40:00|841.58|833.58|839.03|831.03|841.69|833.69|838.42|830.42|422
1720935900000|2024-07-14 05:45:00|839.07|831.07|839.94|831.94|840.26|832.26|836.95|828.95|464
1720936200000|2024-07-14 05:50:00|840.05|832.05|843.9|835.9|844.4|836.4|840|832|400
1720936500000|2024-07-14 05:55:00|843.91|835.91|843.48|835.48|844.52|836.52|843.21|835.21|214
1720936800000|2024-07-14 06:00:00|843.56|835.56|840.65|832.65|844.78|836.78|839.15|831.15|555
1720937100000|2024-07-14 06:05:00|840.61|832.61|844.18|836.18|844.48|836.48|840.57|832.57|347
1720937400000|2024-07-14 06:10:00|844.22|836.22|843.35|835.35|845.2|837.2|843.18|835.18|312
1720937700000|2024-07-14 06:15:00|843.38|835.38|842.46|834.46|843.94|835.94|841.4|833.4|300
1720938000000|2024-07-14 06:20:00|842.45|834.45|841.78|833.78|842.63|834.63|840.35|832.35|404
1720938300000|2024-07-14 06:25:00|841.74|833.74|841.48|833.48|842.69|834.69|841.48|833.48|315
1720938600000|2024-07-14 06:30:00|841.52|833.52|843.06|835.06|843.92|835.92|840.33|832.33|418
1720938900000|2024-07-14 06:35:00|843.02|835.02|841.75|833.75|843.99|835.99|841.02|833.02|414
1720939200000|2024-07-14 06:40:00|841.71|833.71|843.77|835.77|844.04|836.04|841.22|833.22|449
1720939500000|2024-07-14 06:45:00|843.8|835.8|844.73|836.73|845.23|837.23|842.81|834.81|463
1720939800000|2024-07-14 06:50:00|844.69|836.69|841.94|833.94|844.69|836.69|841.53|833.53|344
1720940100000|2024-07-14 06:55:00|841.92|833.92|841.24|833.24|842.44|834.44|840.77|832.77|319
1720940400000|2024-07-14 07:00:00|841.28|833.28|840.2|832.2|841.28|833.28|839.09|831.09|452
1720940700000|2024-07-14 07:05:00|840.16|832.16|839.26|831.26|840.65|832.65|839.18|831.18|419
1720941000000|2024-07-14 07:10:00|839.22|831.22|838.06|830.06|839.41|831.41|838.06|830.06|236
1720941300000|2024-07-14 07:15:00|838.02|830.02|838.67|830.67|839.77|831.77|837.33|829.33|427
1720941600000|2024-07-14 07:20:00|838.76|830.76|839.32|831.32|840.75|832.75|838.76|830.76|504
1720941900000|2024-07-14 07:25:00|839.31|831.31|838.59|830.59|839.82|831.82|837.92|829.92|440
1720942200000|2024-07-14 07:30:00|838.57|830.57|839.71|831.71|840.32|832.32|838.22|830.22|436
1720942500000|2024-07-14 07:35:00|839.69|831.69|839.45|831.45|840.23|832.23|839.04|831.04|317
1720942800000|2024-07-14 07:40:00|839.44|831.44|839.45|831.45|840.39|832.39|839.02|831.02|322
1720943100000|2024-07-14 07:45:00|839.42|831.42|838.72|830.72|839.46|831.46|838.22|830.22|334
1720943400000|2024-07-14 07:50:00|838.63|830.63|840.02|832.02|840.12|832.12|838.35|830.35|434
1720943700000|2024-07-14 07:55:00|840|832|837.63|829.63|840.03|832.03|837.62|829.62|333
1720944000000|2024-07-14 08:00:00|837.62|829.62|840.72|832.72|840.82|832.82|837.62|829.62|467
1720944300000|2024-07-14 08:05:00|840.75|832.75|839.95|831.95|841.75|833.75|839.43|831.43|455
1720944600000|2024-07-14 08:10:00|839.97|831.97|839.52|831.52|840.69|832.69|839.08|831.08|414
1720944900000|2024-07-14 08:15:00|839.43|831.43|841.92|833.92|841.95|833.95|839.08|831.08|404
1720945200000|2024-07-14 08:20:00|841.9|833.9|841.53|833.53|842.47|834.47|840.81|832.81|438
1720945500000|2024-07-14 08:25:00|841.52|833.52|843.52|835.52|844.27|836.27|840.88|832.88|633
1720945800000|2024-07-14 08:30:00|843.51|835.51|840.02|832.02|843.57|835.57|840.02|832.02|546
1720946100000|2024-07-14 08:35:00|840.06|832.06|840.17|832.17|840.56|832.56|838.93|830.93|507
1720946400000|2024-07-14 08:40:00|840.16|832.16|840.53|832.53|841.45|833.45|839.51|831.51|480
1720946700000|2024-07-14 08:45:00|840.57|832.57|842.82|834.82|842.85|834.85|839.27|831.27|488
1720947000000|2024-07-14 08:50:00|842.8|834.8|840.45|832.45|842.94|834.94|840.45|832.45|540
1720947300000|2024-07-14 08:55:00|840.41|832.41|841.69|833.69|842.04|834.04|840.37|832.37|416
1720947600000|2024-07-14 09:00:00|841.61|833.61|843.36|835.36|843.52|835.52|841.33|833.33|563
1720947900000|2024-07-14 09:05:00|843.33|835.33|842.07|834.07|843.99|835.99|842.02|834.02|532
1720948200000|2024-07-14 09:10:00|842.03|834.03|840.22|832.22|842.32|834.32|840.16|832.16|492
1720948500000|2024-07-14 09:15:00|840.23|832.23|840.69|832.69|841.07|833.07|839.76|831.76|468
1720948800000|2024-07-14 09:20:00|840.7|832.7|839.36|831.36|840.73|832.73|838.37|830.37|489
1720949100000|2024-07-14 09:25:00|839.33|831.33|841.15|833.15|841.65|833.65|839.13|831.13|504
1720949400000|2024-07-14 09:30:00|841.13|833.13|842.92|834.92|843.93|835.93|840.79|832.79|533
1720949700000|2024-07-14 09:35:00|842.91|834.91|844.22|836.22|844.37|836.37|842.62|834.62|457
1720950000000|2024-07-14 09:40:00|844.18|836.18|842.15|834.15|844.32|836.32|842|834|606
1720950300000|2024-07-14 09:45:00|842.16|834.16|844.69|836.69|847.4|839.4|842.16|834.16|634
1720950600000|2024-07-14 09:50:00|844.68|836.68|844.28|836.28|845.11|837.11|843.76|835.76|522
1720950900000|2024-07-14 09:55:00|844.25|836.25|843.54|835.54|845.27|837.27|843.36|835.36|484
1720951200000|2024-07-14 10:00:00|843.51|835.51|843.42|835.42|844.41|836.41|843.07|835.07|475
1720951500000|2024-07-14 10:05:00|843.47|835.47|842.52|834.52|844.05|836.05|842.52|834.52|380
1720951800000|2024-07-14 10:10:00|842.51|834.51|839.8|831.8|842.51|834.51|839.8|831.8|466
1720952100000|2024-07-14 10:15:00|839.81|831.81|840.06|832.06|841.21|833.21|839.46|831.46|511
1720952400000|2024-07-14 10:20:00|840.03|832.03|839.96|831.96|841.01|833.01|839.85|831.85|435
1720952700000|2024-07-14 10:25:00|840.01|832.01|839.72|831.72|840.91|832.91|839.43|831.43|439
1720953000000|2024-07-14 10:30:00|839.75|831.75|836.31|828.31|840.63|832.63|836.2|828.2|426
1720953300000|2024-07-14 10:35:00|836.32|828.32|836.81|828.81|837.7|829.7|835.62|827.62|467
1720953600000|2024-07-14 10:40:00|836.84|828.84|835.63|827.63|837.41|829.41|834.81|826.81|522
1720953900000|2024-07-14 10:45:00|835.68|827.68|833.56|825.56|835.68|827.68|830.55|822.55|512
1720954200000|2024-07-14 10:50:00|833.52|825.52|833.82|825.82|834.33|826.33|833.14|825.14|464
1720954500000|2024-07-14 10:55:00|833.85|825.85|832.6|824.6|833.92|825.92|831.62|823.62|317
1720954800000|2024-07-14 11:00:00|832.56|824.56|832.95|824.95|833.42|825.42|832.11|824.11|439
1720955100000|2024-07-14 11:05:00|832.91|824.91|833|825|833.33|825.33|831.47|823.47|525
1720955400000|2024-07-14 11:10:00|832.96|824.96|833|825|833.94|825.94|832.41|824.41|549
1720955700000|2024-07-14 11:15:00|833.01|825.01|833.98|825.98|836.4|828.4|832.03|824.03|511
1720956000000|2024-07-14 11:20:00|833.97|825.97|833.99|825.99|835.61|827.61|833.3|825.3|281
1720956300000|2024-07-14 11:25:00|834|826|835.06|827.06|835.42|827.42|834|826|377
1720956600000|2024-07-14 11:30:00|835.05|827.05|835.97|827.97|837.35|829.35|834.16|826.16|354
1720956900000|2024-07-14 11:35:00|835.98|827.98|834.66|826.66|836.06|828.06|833.03|825.03|383
1720957200000|2024-07-14 11:40:00|834.63|826.63|834.67|826.67|834.88|826.88|833.27|825.27|385
1720957500000|2024-07-14 11:45:00|834.66|826.66|834.25|826.25|835.26|827.26|834.1|826.1|348
1720957800000|2024-07-14 11:50:00|834.26|826.26|833.22|825.22|834.92|826.92|833.07|825.07|300
1720958100000|2024-07-14 11:55:00|833.18|825.18|833.09|825.09|833.65|825.65|832.55|824.55|244
1720958400000|2024-07-14 12:00:00|833.06|825.06|832.13|824.13|833.06|825.06|829.96|821.96|350
1720958700000|2024-07-14 12:05:00|832.12|824.12|829.2|821.2|832.12|824.12|829.11|821.11|375
1720959000000|2024-07-14 12:10:00|829.15|821.15|826.8|818.8|829.72|821.72|826.62|818.62|449
1720959300000|2024-07-14 12:15:00|826.82|818.82|825.25|817.25|827.31|819.31|824.51|816.51|599
1720959600000|2024-07-14 12:20:00|825.22|817.22|825.72|817.72|826.58|818.58|824.31|816.31|503
1720959900000|2024-07-14 12:25:00|825.61|817.61|824.41|816.41|825.82|817.82|823.58|815.58|590
1720960200000|2024-07-14 12:30:00|824.42|816.42|823.71|815.71|825.48|817.48|823.33|815.33|526
1720960500000|2024-07-14 12:35:00|823.72|815.72|824.53|816.53|824.88|816.88|823.25|815.25|467
1720960800000|2024-07-14 12:40:00|824.58|816.58|824.75|816.75|825.19|817.19|823.7|815.7|379
1720961100000|2024-07-14 12:45:00|824.79|816.79|825.6|817.6|825.64|817.64|824.21|816.21|314
1720961400000|2024-07-14 12:50:00|825.64|817.64|824.59|816.59|825.92|817.92|824.16|816.16|484
1720961700000|2024-07-14 12:55:00|824.57|816.57|823.79|815.79|824.62|816.62|823.7|815.7|304
1720962000000|2024-07-14 13:00:00|823.77|815.77|824.65|816.65|824.74|816.74|823.46|815.46|417
1720962300000|2024-07-14 13:05:00|824.63|816.63|824.46|816.46|824.64|816.64|823.46|815.46|373
1720962600000|2024-07-14 13:10:00|824.45|816.45|823.58|815.58|824.45|816.45|823.07|815.07|382
1720962900000|2024-07-14 13:15:00|823.62|815.62|825.44|817.44|825.46|817.46|823.62|815.62|474
1720963200000|2024-07-14 13:20:00|825.46|817.46|825.93|817.93|826.99|818.99|825.11|817.11|386
1720963500000|2024-07-14 13:25:00|826.02|818.02|824.54|816.54|826.02|818.02|824.47|816.47|344
1720963800000|2024-07-14 13:30:00|824.5|816.5|821.7|813.7|825.21|817.21|820.66|812.66|406
1720964100000|2024-07-14 13:35:00|821.75|813.75|821.75|813.75|822.27|814.27|821.35|813.35|318
1720964400000|2024-07-14 13:40:00|821.77|813.77|822.91|814.91|823.64|815.64|821.75|813.75|306
1720964700000|2024-07-14 13:45:00|822.95|814.95|822.75|814.75|823.15|815.15|821.44|813.44|485
1720965000000|2024-07-14 13:50:00|822.77|814.77|822.15|814.15|822.77|814.77|821.52|813.52|417
1720965300000|2024-07-14 13:55:00|822.19|814.19|820.94|812.94|822.34|814.34|820.17|812.17|283
1720965600000|2024-07-14 14:00:00|820.92|812.92|818.83|810.83|820.99|812.99|818.83|810.83|408
1720965900000|2024-07-14 14:05:00|818.81|810.81|820.67|812.67|820.68|812.68|818.22|810.22|346
1720966200000|2024-07-14 14:10:00|820.65|812.65|821.17|813.17|821.58|813.58|820.65|812.65|235
1720966500000|2024-07-14 14:15:00|821.21|813.21|819.17|811.17|821.46|813.46|819.17|811.17|431
1720966800000|2024-07-14 14:20:00|819.15|811.15|819.89|811.89|820.1|812.1|819.08|811.08|490
1720967100000|2024-07-14 14:25:00|819.84|811.84|817.64|809.64|819.98|811.98|817.64|809.64|453
1720967400000|2024-07-14 14:30:00|817.71|809.71|819.22|811.22|821.04|813.04|817.21|809.21|688
1720967700000|2024-07-14 14:35:00|819.23|811.23|819.61|811.61|820.7|812.7|818.82|810.82|513
1720968000000|2024-07-14 14:40:00|819.64|811.64|820.02|812.02|820.7|812.7|819.56|811.56|410
1720968300000|2024-07-14 14:45:00|819.98|811.98|822.87|814.87|823|815|819.89|811.89|525
1720968600000|2024-07-14 14:50:00|822.89|814.89|823.24|815.24|827.44|819.44|822.6|814.6|866
1720968900000|2024-07-14 14:55:00|823.2|815.2|824.49|816.49|825.55|817.55|823.15|815.15|669
1720969200000|2024-07-14 15:00:00|824.51|816.51|827.25|819.25|827.38|819.38|824.4|816.4|632
1720969500000|2024-07-14 15:05:00|827.27|819.27|822.82|814.82|827.4|819.4|822.59|814.59|726
1720969800000|2024-07-14 15:10:00|822.87|814.87|823.6|815.6|824|816|822.13|814.13|657
1720970100000|2024-07-14 15:15:00|823.62|815.62|823.12|815.12|823.82|815.82|822.26|814.26|614
1720970400000|2024-07-14 15:20:00|823.13|815.13|819.77|811.77|823.35|815.35|819.73|811.73|626
1720970700000|2024-07-14 15:25:00|819.75|811.75|821.09|813.09|821.45|813.45|819.69|811.69|561
1720971000000|2024-07-14 15:30:00|821.07|813.07|822.05|814.05|823.1|815.1|820.99|812.99|624
1720971300000|2024-07-14 15:35:00|822.07|814.07|822.85|814.85|823.42|815.42|821.98|813.98|584
1720971600000|2024-07-14 15:40:00|822.87|814.87|822.59|814.59|822.9|814.9|822.02|814.02|545
1720971900000|2024-07-14 15:45:00|822.61|814.61|824.1|816.1|825.08|817.08|822.5|814.5|571
1720972200000|2024-07-14 15:50:00|824.12|816.12|824.97|816.97|825.02|817.02|823.69|815.69|559
1720972500000|2024-07-14 15:55:00|824.95|816.95|826.12|818.12|826.69|818.69|824.8|816.8|597
1720972800000|2024-07-14 16:00:00|826.14|818.14|824.41|816.41|826.51|818.51|823.76|815.76|471
1720973100000|2024-07-14 16:05:00|824.42|816.42|824.95|816.95|825.81|817.81|824.26|816.26|520
1720973400000|2024-07-14 16:10:00|824.9|816.9|826.33|818.33|826.37|818.37|824.82|816.82|396
1720973700000|2024-07-14 16:15:00|826.29|818.29|826.4|818.4|827|819|825.97|817.97|404
1720974000000|2024-07-14 16:20:00|826.42|818.42|825.01|817.01|827.27|819.27|824.89|816.89|547
1720974300000|2024-07-14 16:25:00|825.04|817.04|823.62|815.62|825.36|817.36|823.62|815.62|336
1720974600000|2024-07-14 16:30:00|823.59|815.59|823.93|815.93|823.93|815.93|822.57|814.57|344
1720974900000|2024-07-14 16:35:00|823.92|815.92|825.09|817.09|825.33|817.33|822.66|814.66|477
1720975200000|2024-07-14 16:40:00|825.1|817.1|825.69|817.69|826.04|818.04|824.83|816.83|357
1720975500000|2024-07-14 16:45:00|825.7|817.7|824.81|816.81|826.21|818.21|824.69|816.69|367
1720975800000|2024-07-14 16:50:00|824.85|816.85|825.9|817.9|826.2|818.2|824.71|816.71|383
1720976100000|2024-07-14 16:55:00|825.94|817.94|825.43|817.43|825.98|817.98|824.9|816.9|354
1720976400000|2024-07-14 17:00:00|825.47|817.47|826.79|818.79|827.31|819.31|824.51|816.51|487
1720976700000|2024-07-14 17:05:00|826.8|818.8|825.44|817.44|827.36|819.36|825.44|817.44|534
1720977000000|2024-07-14 17:10:00|825.43|817.43|824.67|816.67|825.45|817.45|823.73|815.73|417
1720977300000|2024-07-14 17:15:00|824.69|816.69|822.82|814.82|824.75|816.75|822.23|814.23|382
1720977600000|2024-07-14 17:20:00|822.8|814.8|822.81|814.81|823.54|815.54|821.88|813.88|385
1720977900000|2024-07-14 17:25:00|822.88|814.88|823.54|815.54|823.65|815.65|822.28|814.28|406
1720978200000|2024-07-14 17:30:00|823.55|815.55|824.48|816.48|824.94|816.94|822.99|814.99|442
1720978500000|2024-07-14 17:35:00|824.47|816.47|824.21|816.21|825.1|817.1|823.8|815.8|420
1720978800000|2024-07-14 17:40:00|824.24|816.24|823.82|815.82|824.4|816.4|822.96|814.96|278
1720979100000|2024-07-14 17:45:00|823.81|815.81|822.28|814.28|824.32|816.32|822.22|814.22|331
1720979400000|2024-07-14 17:50:00|822.26|814.26|822.42|814.42|822.7|814.7|821.92|813.92|212
1720979700000|2024-07-14 17:55:00|822.45|814.45|821.67|813.67|822.45|814.45|821.55|813.55|185
1720980000000|2024-07-14 18:00:00|821.63|813.63|821.72|813.72|822.1|814.1|820.84|812.84|279
1720980300000|2024-07-14 18:05:00|821.73|813.73|822.3|814.3|822.79|814.79|821.73|813.73|276
1720980600000|2024-07-14 18:10:00|822.26|814.26|819.56|811.56|822.46|814.46|819.53|811.53|319
1720980900000|2024-07-14 18:15:00|819.55|811.55|819.56|811.56|820.46|812.46|819.27|811.27|303
1720981200000|2024-07-14 18:20:00|819.6|811.6|819.62|811.62|820.85|812.85|819.6|811.6|307
1720981500000|2024-07-14 18:25:00|819.63|811.63|820.75|812.75|821.05|813.05|819.06|811.06|241
1720981800000|2024-07-14 18:30:00|820.82|812.82|822.01|814.01|822.16|814.16|820.26|812.26|367
1720982100000|2024-07-14 18:35:00|821.99|813.99|822.31|814.31|822.91|814.91|821.21|813.21|299
1720982400000|2024-07-14 18:40:00|822.26|814.26|822.05|814.05|822.7|814.7|821.92|813.92|255
1720982700000|2024-07-14 18:45:00|822.02|814.02|822.26|814.26|822.86|814.86|821.75|813.75|248
1720983000000|2024-07-14 18:50:00|822.22|814.22|822.32|814.32|822.42|814.42|821.76|813.76|175
1720983300000|2024-07-14 18:55:00|822.39|814.39|822.32|814.32|822.56|814.56|821.86|813.86|148
1720983600000|2024-07-14 19:00:00|822.28|814.28|822.16|814.16|822.82|814.82|821.87|813.87|193
1720983900000|2024-07-14 19:05:00|822.2|814.2|822.22|814.22|822.24|814.24|821.26|813.26|195
1720984200000|2024-07-14 19:10:00|822.25|814.25|821.81|813.81|822.25|814.25|821.66|813.66|136
1720984500000|2024-07-14 19:15:00|821.82|813.82|822.52|814.52|822.7|814.7|821.82|813.82|180
1720984800000|2024-07-14 19:20:00|822.49|814.49|822.8|814.8|822.8|814.8|822.26|814.26|190
1720985100000|2024-07-14 19:25:00|822.76|814.76|825.46|810.46|826.76|815.14|822.62|810.46|272
1720985400000|2024-07-14 19:30:00|825.45|810.45|825.7|810.7|826.64|811.64|825.21|810.21|271
1720985700000|2024-07-14 19:35:00|825.69|810.69|825.4|810.4|825.77|810.77|825.15|810.15|205
1720986000000|2024-07-14 19:40:00|825.33|810.33|824.65|809.65|825.36|810.36|824.65|809.65|285
1720986300000|2024-07-14 19:45:00|824.63|809.63|825.71|810.71|826.14|811.14|824.53|809.53|260
1720986600000|2024-07-14 19:50:00|825.7|810.7|826.44|811.44|826.69|811.69|825.15|810.15|351
1720986900000|2024-07-14 19:55:00|826.46|811.46|825.65|810.65|826.6|811.6|825.64|810.64|190
1720987200000|2024-07-14 20:00:00|825.64|810.64|825.32|810.32|826.45|811.45|824.82|809.82|293
1720987500000|2024-07-14 20:05:00|825.35|810.35|824.9|809.9|825.76|810.76|824.6|809.6|207
1720987800000|2024-07-14 20:10:00|824.86|809.86|825.54|810.54|825.98|810.98|824.82|809.82|253
1720988100000|2024-07-14 20:15:00|825.49|810.49|826.86|811.86|826.86|811.86|825.32|810.32|217
1720988400000|2024-07-14 20:20:00|826.85|811.85|827.19|812.19|827.57|812.57|826.56|811.56|180
1720988700000|2024-07-14 20:25:00|827.21|812.21|827.19|812.19|827.56|812.56|827.12|812.12|167
1720989000000|2024-07-14 20:30:00|827.12|812.12|828.46|813.46|828.48|813.48|827.12|812.12|204
1720989300000|2024-07-14 20:35:00|828.45|813.45|829.15|814.15|829.86|814.86|828.14|813.14|361
1720989600000|2024-07-14 20:40:00|829.11|814.11|828.79|813.79|830.64|815.64|828.56|813.56|548
1720989900000|2024-07-14 20:45:00|828.8|813.8|829.22|814.22|829.66|814.66|828.08|813.08|397
1720990200000|2024-07-14 20:50:00|829.23|814.23|828.84|813.84|829.5|814.5|828.81|813.81|238
1720990500000|2024-07-14 20:55:00|828.79|813.79|823.87|815.87|828.91|816.3|823.84|812.65|365
1720990800000|2024-07-14 21:00:00|823.81|815.81|823.23|815.23|824.2|816.2|823.14|815.14|365
1720991100000|2024-07-14 21:05:00|823.24|815.24|827.32|819.32|828.13|820.13|823.24|815.24|400
1720991400000|2024-07-14 21:10:00|827.29|819.29|828.67|820.67|828.72|820.72|827|819|477
1720991700000|2024-07-14 21:15:00|828.66|820.66|830.22|822.22|830.53|822.53|828.6|820.6|320
1720992000000|2024-07-14 21:20:00|830.23|822.23|838.21|830.21|838.23|830.23|830.23|822.23|535
1720992300000|2024-07-14 21:25:00|838.34|830.34|840.07|832.07|840.8|832.8|838.32|830.32|585
1720992600000|2024-07-14 21:30:00|839.87|831.87|839.72|831.72|840.76|832.76|839.16|831.16|389
1720992900000|2024-07-14 21:35:00|839.76|831.76|838.55|830.55|839.76|831.76|837.11|829.11|216
1720993200000|2024-07-14 21:40:00|838.51|830.51|839.65|831.65|840.76|832.76|838.37|830.37|121
1720993500000|2024-07-14 21:45:00|839.6|831.6|841.25|833.25|841.25|833.25|839.55|831.55|70
1720993800000|2024-07-14 21:50:00|841.2|833.2|841.3|833.3|841.4|833.4|841.15|833.15|99
1720994100000|2024-07-14 21:55:00|841.35|833.35|843.7|835.7|843.7|835.7|841.1|833.1|80
1720994400000|2024-07-14 22:00:00|843.95|835.95|844.8|836.8|845.15|837.15|842.85|834.85|206
1720994700000|2024-07-14 22:05:00|844.85|836.85|844.5|836.5|845.25|837.25|843.5|835.5|266
1720995000000|2024-07-14 22:10:00|844.45|836.45|842.35|834.35|845.15|837.15|841.1|833.1|209
1720995300000|2024-07-14 22:15:00|842.4|834.4|842.6|834.6|843.85|835.85|840.9|832.9|296
1720995600000|2024-07-14 22:20:00|842.65|834.65|841.05|833.05|842.85|834.85|840.25|832.25|253
1720995900000|2024-07-14 22:25:00|841.25|833.25|843.85|835.85|845.15|837.15|841.1|833.1|212
1720996200000|2024-07-14 22:30:00|843.8|835.8|843.8|835.8|844.7|836.7|842.85|834.85|211
1720996500000|2024-07-14 22:35:00|843.7|835.7|843.25|835.25|844.8|836.8|842.7|834.7|132
1720996800000|2024-07-14 22:40:00|843.15|835.15|843.1|835.1|844.3|836.3|842.9|834.9|115
1720997100000|2024-07-14 22:45:00|842.95|834.95|846.5|838.5|846.8|838.8|842.95|834.95|137
1720997400000|2024-07-14 22:50:00|846.45|838.45|846.35|838.35|846.45|838.45|846.3|838.3|4
1720997700000|2024-07-14 22:55:00|848.15|840.15|847|839|848.75|840.75|846.9|838.9|112
1720998000000|2024-07-14 23:00:00|846.95|838.95|846.8|838.8|848.7|840.7|845.8|837.8|157
1720998300000|2024-07-14 23:05:00|846.85|838.85|848.4|840.4|849.25|841.25|846.85|838.85|157
1720998600000|2024-07-14 23:10:00|848.3|840.3|850.55|842.55|850.7|842.7|848.3|840.3|142
1720998900000|2024-07-14 23:15:00|850.45|842.45|851.35|843.35|852.3|844.3|849.6|841.6|238
1720999200000|2024-07-14 23:20:00|851.3|843.3|853.5|845.5|853.8|845.8|851.3|843.3|146
1720999500000|2024-07-14 23:25:00|853.55|845.55|852.3|844.3|853.55|845.55|851.6|843.6|199
1720999800000|2024-07-14 23:30:00|852.25|844.25|852.1|844.1|852.55|844.55|850.9|842.9|202
1721000100000|2024-07-14 23:35:00|852.05|844.05|850.2|842.2|852.25|844.25|850.2|842.2|143
1721000400000|2024-07-14 23:40:00|850.15|842.15|849.5|841.5|850.65|842.65|849.4|841.4|130
1721000700000|2024-07-14 23:45:00|849.45|841.45|847.8|839.8|849.45|841.45|847.65|839.65|124
1721001000000|2024-07-14 23:50:00|847.75|839.75|845.8|837.8|847.85|839.85|845.8|837.8|88
1721001300000|2024-07-14 23:55:00|845.85|837.85|846.3|838.3|846.65|838.65|843.6|835.6|181
1721001600000|2024-07-15 00:00:00|846.15|838.15|845.65|837.65|846.4|838.4|844.9|836.9|186
1721001900000|2024-07-15 00:05:00|845.6|837.6|843.05|835.05|845.7|837.7|842.25|834.25|157
1721002200000|2024-07-15 00:10:00|842.4|834.4|841.4|833.4|842.8|834.8|841.3|833.3|75
1721002500000|2024-07-15 00:15:00|841.45|833.45|842.1|834.1|843.4|835.4|840.75|832.75|184
1721002800000|2024-07-15 00:20:00|842.05|834.05|844.5|836.5|845.6|837.6|841.75|833.75|179
1721003100000|2024-07-15 00:25:00|844.45|836.45|847.9|839.9|848|840|844|836|214
1721003400000|2024-07-15 00:30:00|847.7|839.7|851.3|843.3|852.2|844.2|847.55|839.55|253
1721003700000|2024-07-15 00:35:00|851.05|843.05|848.4|840.4|851.45|843.45|848.4|840.4|192
1721004000000|2024-07-15 00:40:00|848.35|840.35|847.3|839.3|848.6|840.6|845.6|837.6|175
1721004300000|2024-07-15 00:45:00|847.25|839.25|853.4|845.4|853.55|845.55|846.95|838.95|337
1721004600000|2024-07-15 00:50:00|853.35|845.35|853.4|845.4|853.85|845.85|851.55|843.55|251
1721004900000|2024-07-15 00:55:00|853.45|845.45|852.3|844.3|853.55|845.55|851.15|843.15|197
1721005200000|2024-07-15 01:00:00|852.25|844.25|851.25|843.25|853.8|845.8|851.1|843.1|245
1721005500000|2024-07-15 01:05:00|851.3|843.3|851.9|843.9|853.1|845.1|850.1|842.1|284
1721005800000|2024-07-15 01:10:00|851.95|843.95|852.4|844.4|852.9|844.9|850.8|842.8|251
1721006100000|2024-07-15 01:15:00|852.5|844.5|856.5|848.5|857.05|849.05|851.1|843.1|423
1721006400000|2024-07-15 01:20:00|856.45|848.45|855.9|847.9|857.2|849.2|854.7|846.7|348
1721006700000|2024-07-15 01:25:00|856.05|848.05|852.05|844.05|859.7|851.7|852.05|844.05|303
1721007000000|2024-07-15 01:30:00|852|844|849.05|841.05|852.45|844.45|847.2|839.2|326
1721007300000|2024-07-15 01:35:00|849|841|848.95|840.95|849.65|841.65|847.9|839.9|263
1721007600000|2024-07-15 01:40:00|848.9|840.9|848.95|840.95|850.65|842.65|848.2|840.2|225
1721007900000|2024-07-15 01:45:00|848.85|840.85|848.9|840.9|849.15|841.15|847.1|839.1|226
1721008200000|2024-07-15 01:50:00|848.8|840.8|849.45|841.45|849.9|841.9|848.05|840.05|155
1721008500000|2024-07-15 01:55:00|849.35|841.35|847.8|839.8|849.35|841.35|847.1|839.1|146
1721008800000|2024-07-15 02:00:00|847.7|839.7|846.65|838.65|847.75|839.75|845.7|837.7|150
1721009100000|2024-07-15 02:05:00|846.7|838.7|847.85|839.85|849.7|841.7|846.45|838.45|207
1721009400000|2024-07-15 02:10:00|847.95|839.95|849.15|841.15|849.3|841.3|847.85|839.85|139
1721009700000|2024-07-15 02:15:00|849.1|841.1|848.15|840.15|849.35|841.35|847.8|839.8|110
1721010000000|2024-07-15 02:20:00|848.2|840.2|848.2|840.2|849|841|848|840|155
1721010300000|2024-07-15 02:25:00|848.15|840.15|854.55|846.55|855|847|847.65|839.65|284
1721010600000|2024-07-15 02:30:00|854.5|846.5|859.6|851.6|859.6|851.6|853.05|845.05|387
1721010900000|2024-07-15 02:35:00|859.55|851.55|857.05|849.05|859.55|851.55|856.75|848.75|342
1721011200000|2024-07-15 02:40:00|857|849|854.3|846.3|858.75|850.75|854.2|846.2|243
1721011500000|2024-07-15 02:45:00|854.25|846.25|856.55|848.55|857.6|849.6|854|846|251
1721011800000|2024-07-15 02:50:00|856.75|848.75|855.7|847.7|857.05|849.05|854.9|846.9|252
1721012100000|2024-07-15 02:55:00|855.75|847.75|855.65|847.65|857.45|849.45|855.65|847.65|155
1721012400000|2024-07-15 03:00:00|855.7|847.7|853.3|845.3|855.95|847.95|852.65|844.65|164
1721012700000|2024-07-15 03:05:00|853.45|845.45|853.3|845.3|857.55|849.55|852.65|844.65|496
1721013000000|2024-07-15 03:10:00|853.25|845.25|852.3|844.3|854.2|846.2|852.1|844.1|348
1721013300000|2024-07-15 03:15:00|852.25|844.25|851.65|843.65|852.4|844.4|850.5|842.5|293
1721013600000|2024-07-15 03:20:00|851.7|843.7|853.45|845.45|855.7|847.7|851.65|843.65|297
1721013900000|2024-07-15 03:25:00|853.5|845.5|853.1|845.1|854.1|846.1|853.05|845.05|121
1721014200000|2024-07-15 03:30:00|853.15|845.15|854.45|846.45|854.65|846.65|853.15|845.15|151
1721014500000|2024-07-15 03:35:00|854.4|846.4|852.2|844.2|854.65|846.65|852|844|268
1721014800000|2024-07-15 03:40:00|852.25|844.25|851.45|843.45|853.25|845.25|851.4|843.4|200
1721015100000|2024-07-15 03:45:00|851.4|843.4|852.4|844.4|854.55|846.55|851.4|843.4|290
1721015400000|2024-07-15 03:50:00|852.45|844.45|852.3|844.3|853.55|845.55|852.3|844.3|187
1721015700000|2024-07-15 03:55:00|852.35|844.35|854|846|854.9|846.9|851.65|843.65|176
1721016000000|2024-07-15 04:00:00|854.05|846.05|853.2|845.2|854.35|846.35|852.8|844.8|143
1721016300000|2024-07-15 04:05:00|853|845|849.2|841.2|853|845|848.9|840.9|125
1721016600000|2024-07-15 04:10:00|849.15|841.15|849.2|841.2|849.95|841.95|848.25|840.25|116
1721016900000|2024-07-15 04:15:00|849.05|841.05|850|842|850.05|842.05|848.5|840.5|146
1721017200000|2024-07-15 04:20:00|849.95|841.95|849.4|841.4|850.85|842.85|848.6|840.6|195
1721017500000|2024-07-15 04:25:00|849.55|841.55|848.95|840.95|850.5|842.5|848.7|840.7|119
1721017800000|2024-07-15 04:30:00|849|841|848.15|840.15|849.05|841.05|846.75|838.75|119
1721018100000|2024-07-15 04:35:00|848.05|840.05|847.65|839.65|848.25|840.25|847.3|839.3|139
1721018400000|2024-07-15 04:40:00|847.6|839.6|848|840|848.65|840.65|847.15|839.15|114
1721018700000|2024-07-15 04:45:00|848.15|840.15|847.3|839.3|849.3|841.3|846.95|838.95|148
1721019000000|2024-07-15 04:50:00|847.35|839.35|846.75|838.75|847.6|839.6|845.45|837.45|117
1721019300000|2024-07-15 04:55:00|846.8|838.8|847.8|839.8|847.8|839.8|845.75|837.75|120
1721019600000|2024-07-15 05:00:00|847.65|839.65|845.85|837.85|847.65|839.65|844.5|836.5|147
1721019900000|2024-07-15 05:05:00|845.8|837.8|847.6|839.6|849.25|841.25|845.8|837.8|199
1721020200000|2024-07-15 05:10:00|847.75|839.75|845.65|837.65|847.85|839.85|845.2|837.2|166
1721020500000|2024-07-15 05:15:00|845.6|837.6|848.1|840.1|851.15|843.15|845.6|837.6|248
1721020800000|2024-07-15 05:20:00|848.05|840.05|847.35|839.35|848.3|840.3|847.3|839.3|123
1721021100000|2024-07-15 05:25:00|847.3|839.3|847.45|839.45|847.45|839.45|846.65|838.65|41
1721021400000|2024-07-15 05:30:00|847.5|839.5|849.6|841.6|849.8|841.8|847.45|839.45|195
1721021700000|2024-07-15 05:35:00|849.55|841.55|849.85|841.85|850.45|842.45|848.5|840.5|181
1721022000000|2024-07-15 05:40:00|849.8|841.8|850.9|842.9|851.9|843.9|849.8|841.8|128
1721022300000|2024-07-15 05:45:00|850.95|842.95|851.5|843.5|851.6|843.6|849.95|841.95|146
1721022600000|2024-07-15 05:50:00|851.55|843.55|848.5|840.5|851.6|843.6|848.45|840.45|105
1721022900000|2024-07-15 05:55:00|848.4|840.4|847.75|839.75|848.85|840.85|846.4|838.4|135
1721023200000|2024-07-15 06:00:00|847.8|839.8|846.6|838.6|847.8|839.8|846.5|838.5|106
1721023500000|2024-07-15 06:05:00|846.55|838.55|847.65|839.65|847.65|839.65|846.2|838.2|94
1721023800000|2024-07-15 06:10:00|847.7|839.7|849.05|841.05|849.3|841.3|847.3|839.3|127
1721024100000|2024-07-15 06:15:00|849|841|848.85|840.85|849.25|841.25|848.35|840.35|134
1721024400000|2024-07-15 06:20:00|848.8|840.8|849.6|841.6|849.75|841.75|848.45|840.45|144
1721024700000|2024-07-15 06:25:00|849.55|841.55|848.65|840.65|849.7|841.7|847.2|839.2|259
1721025000000|2024-07-15 06:30:00|848.6|840.6|848.8|840.8|849.3|841.3|847.95|839.95|105
1721025300000|2024-07-15 06:35:00|848.85|840.85|848.2|840.2|850.2|842.2|848.2|840.2|98
1721025600000|2024-07-15 06:40:00|848.25|840.25|849.3|841.3|849.45|841.45|847.65|839.65|170
1721025900000|2024-07-15 06:45:00|849.25|841.25|847.65|839.65|849.55|841.55|846.75|838.75|167
1721026200000|2024-07-15 06:50:00|847.6|839.6|849.15|841.15|850.6|842.6|847.6|839.6|204
1721026500000|2024-07-15 06:55:00|849.2|841.2|848.9|840.9|849.35|841.35|848.25|840.25|137
1721026800000|2024-07-15 07:00:00|848.85|840.85|846.75|838.75|849.8|841.8|846.75|838.75|153
1721027100000|2024-07-15 07:05:00|846.85|838.85|848.3|840.3|849.45|841.45|846.85|838.85|172
1721027400000|2024-07-15 07:10:00|848.35|840.35|848.75|840.75|849.35|841.35|848.35|840.35|122
1721027700000|2024-07-15 07:15:00|848.8|840.8|849.05|841.05|851.15|843.15|848.4|840.4|211
1721028000000|2024-07-15 07:20:00|849|841|848.1|840.1|849.2|841.2|847.75|839.75|231
1721028300000|2024-07-15 07:25:00|848.15|840.15|847.15|839.15|848.15|840.15|846.9|838.9|135
1721028600000|2024-07-15 07:30:00|847.2|839.2|849.1|841.1|849.1|841.1|847.2|839.2|172
1721028900000|2024-07-15 07:35:00|849.15|841.15|850.15|842.15|850.35|842.35|848.75|840.75|197
1721029200000|2024-07-15 07:40:00|850.1|842.1|851.85|843.85|852.95|844.95|850|842|296
1721029500000|2024-07-15 07:45:00|851.8|843.8|849.05|841.05|851.8|843.8|848.8|840.8|319
1721029800000|2024-07-15 07:50:00|849|841|848.1|840.1|849.55|841.55|848.1|840.1|196
1721030100000|2024-07-15 07:55:00|848.15|840.15|848.1|840.1|848.4|840.4|847.7|839.7|126
1721030400000|2024-07-15 08:00:00|848.05|840.05|849.35|841.35|849.6|841.6|847.8|839.8|136
1721030700000|2024-07-15 08:05:00|849.3|841.3|849.15|841.15|849.4|841.4|847.8|839.8|179
1721031000000|2024-07-15 08:10:00|848.95|840.95|848.4|840.4|849.65|841.65|848|840|148
1721031300000|2024-07-15 08:15:00|848.45|840.45|849.3|841.3|849.75|841.75|847.75|839.75|168
1721031600000|2024-07-15 08:20:00|849.25|841.25|848.95|840.95|849.35|841.35|848.15|840.15|161
1721031900000|2024-07-15 08:25:00|849|841|848.85|840.85|850.2|842.2|848.35|840.35|212
1721032200000|2024-07-15 08:30:00|848.9|840.9|847.5|839.5|849.25|841.25|847.45|839.45|154
1721032500000|2024-07-15 08:35:00|847.45|839.45|848.55|840.55|849.2|841.2|846.95|838.95|168
1721032800000|2024-07-15 08:40:00|848.7|840.7|849.4|841.4|849.7|841.7|847.9|839.9|148
1721033100000|2024-07-15 08:45:00|849.35|841.35|844.7|836.7|849.6|841.6|844.65|836.65|352
1721033400000|2024-07-15 08:50:00|844.6|836.6|838.5|830.5|844.8|836.8|837.45|829.45|431
1721033700000|2024-07-15 08:55:00|838.45|830.45|840.1|832.1|840.6|832.6|838.45|830.45|209
1721034000000|2024-07-15 09:00:00|840.15|832.15|835|827|840.15|832.15|835|827|274
1721034300000|2024-07-15 09:05:00|834.95|826.95|833.5|825.5|837.3|829.3|832.55|824.55|280
1721034600000|2024-07-15 09:10:00|833.55|825.55|834.9|826.9|834.9|826.9|832.15|824.15|271
1721034900000|2024-07-15 09:15:00|835.05|827.05|835|827|836.1|828.1|832.65|824.65|318
1721035200000|2024-07-15 09:20:00|834.95|826.95|836.55|828.55|836.95|828.95|834.9|826.9|191
1721035500000|2024-07-15 09:25:00|836.5|828.5|834.1|826.1|836.5|828.5|832.9|824.9|195
1721035800000|2024-07-15 09:30:00|834.15|826.15|834.8|826.8|835.35|827.35|833.6|825.6|188
1721036100000|2024-07-15 09:35:00|834.85|826.85|836.15|828.15|836.5|828.5|834.5|826.5|195
1721036400000|2024-07-15 09:40:00|836.2|828.2|835.45|827.45|836.45|828.45|834.8|826.8|129
1721036700000|2024-07-15 09:45:00|835.5|827.5|836.45|828.45|838.15|830.15|835.5|827.5|116
1721037000000|2024-07-15 09:50:00|836.5|828.5|837.25|829.25|837.85|829.85|836.5|828.5|103
1721037300000|2024-07-15 09:55:00|837.3|829.3|835.9|827.9|838.05|830.05|835.85|827.85|119
1721037600000|2024-07-15 10:00:00|835.95|827.95|837.7|829.7|838.15|830.15|835.35|827.35|236
1721037900000|2024-07-15 10:05:00|837.65|829.65|836.5|828.5|837.85|829.85|835.85|827.85|124
1721038200000|2024-07-15 10:10:00|836.6|828.6|838.75|830.75|839.5|831.5|836.5|828.5|144
1721038500000|2024-07-15 10:15:00|838.8|830.8|838.8|830.8|839.5|831.5|837.75|829.75|169
1721038800000|2024-07-15 10:20:00|838.75|830.75|840.1|832.1|840.55|832.55|838.65|830.65|103
1721039100000|2024-07-15 10:25:00|840.15|832.15|839.95|831.95|840.65|832.65|839.15|831.15|87
1721039400000|2024-07-15 10:30:00|840.05|832.05|839.6|831.6|841.55|833.55|839.15|831.15|75
1721039700000|2024-07-15 10:35:00|839.55|831.55|839.45|831.45|840.25|832.25|839.1|831.1|96
1721040000000|2024-07-15 10:40:00|839.6|831.6|841.5|833.5|841.8|833.8|839.5|831.5|127
1721040300000|2024-07-15 10:45:00|841.6|833.6|840|832|841.6|833.6|839.6|831.6|95
1721040600000|2024-07-15 10:50:00|839.9|831.9|838.35|830.35|839.9|831.9|837.5|829.5|146
1721040900000|2024-07-15 10:55:00|838.3|830.3|837.45|829.45|838.95|830.95|835.6|827.6|214
1721041200000|2024-07-15 11:00:00|837.4|829.4|840.6|832.6|840.6|832.6|836|828|236
1721041500000|2024-07-15 11:05:00|840.5|832.5|841.95|833.95|841.95|833.95|840.25|832.25|159
1721041800000|2024-07-15 11:10:00|841.9|833.9|841.55|833.55|843.15|835.15|841.55|833.55|106
1721042100000|2024-07-15 11:15:00|841.5|833.5|840.5|832.5|842.45|834.45|839.8|831.8|184
1721042400000|2024-07-15 11:20:00|840.55|832.55|840.3|832.3|840.95|832.95|839.5|831.5|166
1721042700000|2024-07-15 11:25:00|840.25|832.25|841.1|833.1|841.15|833.15|839.1|831.1|214
1721043000000|2024-07-15 11:30:00|840.95|832.95|840.2|832.2|841.2|833.2|839.6|831.6|240
1721043300000|2024-07-15 11:35:00|840.25|832.25|843.6|835.6|843.85|835.85|840.1|832.1|194
1721043600000|2024-07-15 11:40:00|843.65|835.65|843.5|835.5|843.75|835.75|842.65|834.65|141
1721043900000|2024-07-15 11:45:00|843.55|835.55|847.75|839.75|847.85|839.85|843.1|835.1|169
1721044200000|2024-07-15 11:50:00|847.85|839.85|846.2|838.2|848.35|840.35|844.65|836.65|134
1721044500000|2024-07-15 11:55:00|846.25|838.25|844.2|836.2|846.35|838.35|844.2|836.2|112
1721044800000|2024-07-15 12:00:00|844.15|836.15|845.15|837.15|845.75|837.75|843.5|835.5|186
1721045100000|2024-07-15 12:05:00|845.2|837.2|844.65|836.65|846.45|838.45|844.6|836.6|162
1721045400000|2024-07-15 12:10:00|844.6|836.6|844|836|846.35|838.35|844|836|160
1721045700000|2024-07-15 12:15:00|844.05|836.05|844.45|836.45|845.05|837.05|842.9|834.9|132
1721046000000|2024-07-15 12:20:00|844.5|836.5|845.35|837.35|845.7|837.7|843.45|835.45|138
1721046300000|2024-07-15 12:25:00|845.3|837.3|846.6|838.6|847.95|839.95|845.3|837.3|184
1721046600000|2024-07-15 12:30:00|846.55|838.55|847.8|839.8|847.8|839.8|845.15|837.15|257
1721046900000|2024-07-15 12:35:00|847.7|839.7|848.4|840.4|849.1|841.1|847.65|839.65|250
1721047200000|2024-07-15 12:40:00|848.45|840.45|848.1|840.1|848.75|840.75|847.75|839.75|201
1721047500000|2024-07-15 12:45:00|848.15|840.15|845.6|837.6|848.6|840.6|845.6|837.6|177
1721047800000|2024-07-15 12:50:00|845.65|837.65|846.6|838.6|846.9|838.9|844.9|836.9|126
1721048100000|2024-07-15 12:55:00|846.65|838.65|846.9|838.9|847.4|839.4|845.8|837.8|117
1721048400000|2024-07-15 13:00:00|846.8|838.8|848.65|840.65|848.85|840.85|846.3|838.3|172
1721048700000|2024-07-15 13:05:00|848.7|840.7|847.9|839.9|849.05|841.05|847.05|839.05|166
1721049000000|2024-07-15 13:10:00|847.95|839.95|848.8|840.8|848.9|840.9|847.75|839.75|127
1721049300000|2024-07-15 13:15:00|848.75|840.75|849.15|841.15|849.4|841.4|847.8|839.8|133
1721049600000|2024-07-15 13:20:00|849.2|841.2|846.15|838.15|849.25|841.25|845.75|837.75|216
1721049900000|2024-07-15 13:25:00|846.1|838.1|844|836|846.9|838.9|844|836|185
1721050200000|2024-07-15 13:30:00|843.9|835.9|839.45|831.45|844.9|836.9|839|831|338
1721050500000|2024-07-15 13:35:00|839.6|831.6|842.1|834.1|843.45|835.45|839.35|831.35|337
1721050800000|2024-07-15 13:40:00|842.2|834.2|843.95|835.95|846.8|838.8|842|834|342
1721051100000|2024-07-15 13:45:00|844|836|843.05|835.05|844.15|836.15|841.8|833.8|353
1721051400000|2024-07-15 13:50:00|843.1|835.1|845.6|837.6|845.6|837.6|842.45|834.45|251
1721051700000|2024-07-15 13:55:00|845.55|837.55|845.05|837.05|846.15|838.15|844.05|836.05|237
1721052000000|2024-07-15 14:00:00|845.1|837.1|845.7|837.7|846|838|844.1|836.1|274
1721052300000|2024-07-15 14:05:00|845.8|837.8|845.4|837.4|846.45|838.45|843.45|835.45|298
1721052600000|2024-07-15 14:10:00|845.35|837.35|844.5|836.5|845.55|837.55|844.05|836.05|258
1721052900000|2024-07-15 14:15:00|844.45|836.45|842.6|834.6|845.1|837.1|840.8|832.8|338
1721053200000|2024-07-15 14:20:00|842.65|834.65|842.65|834.65|842.9|834.9|841.85|833.85|172
1721053500000|2024-07-15 14:25:00|842.6|834.6|843.15|835.15|843.2|835.2|841.4|833.4|205
1721053800000|2024-07-15 14:30:00|843.2|835.2|844.55|836.55|844.65|836.65|842.15|834.15|226
1721054100000|2024-07-15 14:35:00|844.6|836.6|844.25|836.25|845|837|843.6|835.6|277
1721054400000|2024-07-15 14:40:00|844.2|836.2|844.2|836.2|845.75|837.75|843.7|835.7|235
1721054700000|2024-07-15 14:45:00|844.15|836.15|845.4|837.4|845.4|837.4|843.75|835.75|270
1721055000000|2024-07-15 14:50:00|845.35|837.35|847.3|839.3|848.05|840.05|844.3|836.3|331
1721055300000|2024-07-15 14:55:00|847.35|839.35|849|841|849.35|841.35|847.15|839.15|271
1721055600000|2024-07-15 15:00:00|849.05|841.05|847.75|839.75|852.45|844.45|847.5|839.5|389
1721055900000|2024-07-15 15:05:00|847.7|839.7|844.75|836.75|848.3|840.3|842.8|834.8|456
1721056200000|2024-07-15 15:10:00|844.8|836.8|842.35|834.35|845.55|837.55|840.6|832.6|350
1721056500000|2024-07-15 15:15:00|842.3|834.3|844.35|836.35|845|837|841.8|833.8|245
1721056800000|2024-07-15 15:20:00|844.2|836.2|845.95|837.95|846.05|838.05|842.65|834.65|270
1721057100000|2024-07-15 15:25:00|846|838|846|838|847.2|839.2|845.15|837.15|238
1721057400000|2024-07-15 15:30:00|846.05|838.05|845.3|837.3|846.6|838.6|843.7|835.7|315
1721057700000|2024-07-15 15:35:00|845.25|837.25|845.4|837.4|845.65|837.65|844.35|836.35|248
1721058000000|2024-07-15 15:40:00|845.1|837.1|842.35|834.35|845.1|837.1|842.05|834.05|162
1721058300000|2024-07-15 15:45:00|842.4|834.4|841.3|833.3|842.6|834.6|840.25|832.25|292
1721058600000|2024-07-15 15:50:00|841.25|833.25|839.7|831.7|841.45|833.45|839.7|831.7|182
1721058900000|2024-07-15 15:55:00|839.75|831.75|842.15|834.15|842.3|834.3|839.65|831.65|130
1721059200000|2024-07-15 16:00:00|842.1|834.1|840.85|832.85|843.15|835.15|840.7|832.7|233
1721059500000|2024-07-15 16:05:00|840.8|832.8|842.6|834.6|842.9|834.9|839.15|831.15|251
1721059800000|2024-07-15 16:10:00|842.7|834.7|843.4|835.4|843.95|835.95|841.2|833.2|300
1721060100000|2024-07-15 16:15:00|843.35|835.35|843.65|835.65|844.2|836.2|842|834|354
1721060400000|2024-07-15 16:20:00|843.6|835.6|846.7|838.7|847.1|839.1|843.05|835.05|234
1721060700000|2024-07-15 16:25:00|846.75|838.75|848.1|840.1|848.95|840.95|846.45|838.45|289
1721061000000|2024-07-15 16:30:00|848.15|840.15|845.3|837.3|848.4|840.4|844.55|836.55|351
1721061300000|2024-07-15 16:35:00|845.35|837.35|846.95|838.95|848.8|840.8|845.25|837.25|546
1721061600000|2024-07-15 16:40:00|846.75|838.75|849.85|841.85|852.25|844.25|846.75|838.75|637
1721061900000|2024-07-15 16:45:00|849.9|841.9|849.3|841.3|851.85|843.85|848.9|840.9|515
1721062200000|2024-07-15 16:50:00|849.2|841.2|851.75|843.75|851.85|843.85|849|841|333
1721062500000|2024-07-15 16:55:00|851.7|843.7|846.15|838.15|852.15|844.15|846.15|838.15|309
1721062800000|2024-07-15 17:00:00|846.25|838.25|844.75|836.75|846.4|838.4|842.75|834.75|354
1721063100000|2024-07-15 17:05:00|844.8|836.8|846.7|838.7|849.45|841.45|844.3|836.3|413
1721063400000|2024-07-15 17:10:00|846.75|838.75|847.6|839.6|848.2|840.2|846.6|838.6|257
1721063700000|2024-07-15 17:15:00|847.5|839.5|845.4|837.4|849.75|841.75|844.6|836.6|327
1721064000000|2024-07-15 17:20:00|845.35|837.35|847.15|839.15|847.2|839.2|845.1|837.1|174
1721064300000|2024-07-15 17:25:00|847.2|839.2|845|837|848.05|840.05|845|837|281
1721064600000|2024-07-15 17:30:00|844.7|836.7|846.65|838.65|846.65|838.65|843.7|835.7|208
1721064900000|2024-07-15 17:35:00|846.6|838.6|845.8|837.8|847.9|839.9|845.65|837.65|179
1721065200000|2024-07-15 17:40:00|845.75|837.75|845.65|837.65|846.95|838.95|845.4|837.4|187
1721065500000|2024-07-15 17:45:00|845.7|837.7|845.55|837.55|846.65|838.65|844.95|836.95|233
1721065800000|2024-07-15 17:50:00|845.6|837.6|845.4|837.4|846.7|838.7|845.3|837.3|328
1721066100000|2024-07-15 17:55:00|845.35|837.35|842.35|834.35|845.75|837.75|842.35|834.35|212
1721066400000|2024-07-15 18:00:00|842.4|834.4|844.3|836.3|844.35|836.35|840.7|832.7|266
1721066700000|2024-07-15 18:05:00|844.35|836.35|843.3|835.3|844.35|836.35|842.45|834.45|218
1721067000000|2024-07-15 18:10:00|843.25|835.25|842.9|834.9|844.05|836.05|842.05|834.05|206
1721067300000|2024-07-15 18:15:00|842.95|834.95|843.45|835.45|843.45|835.45|841.9|833.9|213
1721067600000|2024-07-15 18:20:00|843.5|835.5|846.2|838.2|846.25|838.25|843.5|835.5|172
1721067900000|2024-07-15 18:25:00|846.1|838.1|847.3|839.3|847.55|839.55|845.9|837.9|130
1721068200000|2024-07-15 18:30:00|847.35|839.35|847.15|839.15|850.6|842.6|846.8|838.8|389
1721068500000|2024-07-15 18:35:00|847.1|839.1|847.7|839.7|847.9|839.9|846.05|838.05|373
1721068800000|2024-07-15 18:40:00|847.65|839.65|846.65|838.65|848.55|840.55|846.65|838.65|225
1721069100000|2024-07-15 18:45:00|846.6|838.6|846|838|846.65|838.65|845.2|837.2|227
1721069400000|2024-07-15 18:50:00|846.05|838.05|851.1|843.1|851.15|843.15|846.05|838.05|154
1721069700000|2024-07-15 18:55:00|851.15|843.15|851.7|843.7|852.3|844.3|850.95|842.95|137
1721070000000|2024-07-15 19:00:00|851.65|843.65|852.55|844.55|852.65|844.65|851.3|843.3|210
1721070300000|2024-07-15 19:05:00|852.6|844.6|852.9|844.9|854.05|846.05|852.15|844.15|187
1721070600000|2024-07-15 19:10:00|852.95|844.95|853.55|845.55|853.9|845.9|852.6|844.6|185
1721070900000|2024-07-15 19:15:00|853.5|845.5|851.6|843.6|853.75|845.75|851|843|183
1721071200000|2024-07-15 19:20:00|851.55|843.55|851.45|843.45|854.65|846.65|850.75|842.75|616
1721071500000|2024-07-15 19:25:00|851.55|843.55|845.3|837.3|852.2|844.2|843.4|835.4|572
1721071800000|2024-07-15 19:30:00|845.25|837.25|848.9|840.9|850.45|842.45|841.45|833.45|702
1721072100000|2024-07-15 19:35:00|848.85|840.85|847|839|848.85|840.85|845.75|837.75|476
1721072400000|2024-07-15 19:40:00|847.05|839.05|846.6|838.6|848.95|840.95|846.25|838.25|390
1721072700000|2024-07-15 19:45:00|846.55|838.55|846.7|838.7|847.15|839.15|843.35|835.35|383
1721073000000|2024-07-15 19:50:00|846.65|838.65|843.55|835.55|846.75|838.75|842.6|834.6|386
1721073300000|2024-07-15 19:55:00|843.9|835.9|846.1|838.1|846.4|838.4|843.6|835.6|323
1721073600000|2024-07-15 20:00:00|846.05|838.05|852.4|844.4|852.8|844.8|845.55|837.55|220
1721073900000|2024-07-15 20:05:00|852.45|844.45|850.7|842.7|852.5|844.5|850.1|842.1|140
1721074200000|2024-07-15 20:10:00|850.65|842.65|851.7|843.7|852.4|844.4|850.1|842.1|226
1721074500000|2024-07-15 20:15:00|851.6|843.6|852.8|844.8|856.05|848.05|851.2|843.2|217
1721074800000|2024-07-15 20:20:00|852.85|844.85|854.4|846.4|855.1|847.1|852.7|844.7|189
1721075100000|2024-07-15 20:25:00|854.35|846.35|854.95|846.95|856|848|853.2|845.2|209
1721075400000|2024-07-15 20:30:00|854.9|846.9|854.65|846.65|854.9|846.9|853|845|281
1721075700000|2024-07-15 20:35:00|854.7|846.7|854.65|846.65|854.85|846.85|853.25|845.25|225
1721076000000|2024-07-15 20:40:00|854.7|846.7|853.95|845.95|854.7|846.7|853.55|845.55|193
1721076300000|2024-07-15 20:45:00|854|846|853.7|845.7|854.4|846.4|853.3|845.3|202
1721076600000|2024-07-15 20:50:00|853.65|845.65|853.6|845.6|854.2|846.2|852.55|844.55|225
1721076900000|2024-07-15 20:55:00|853.55|845.55|853.58|845.58|854.2|846.2|851.95|843.95|305
1721077200000|2024-07-15 21:00:00|853.59|845.59|852.87|844.87|854.34|846.34|852.72|844.72|569
1721077500000|2024-07-15 21:05:00|852.86|844.86|852.56|844.56|852.9|844.9|851.34|843.34|342
1721077800000|2024-07-15 21:10:00|852.57|844.57|854.05|846.05|854.12|846.12|852.11|844.11|436
1721078100000|2024-07-15 21:15:00|854.09|846.09|853.16|845.16|854.49|846.49|852.48|844.48|607
1721078400000|2024-07-15 21:20:00|853.17|845.17|852.25|844.25|853.95|845.95|850.82|842.82|409
1721078700000|2024-07-15 21:25:00|852.24|844.24|853.7|845.7|853.76|845.76|851.44|843.44|427
1721079000000|2024-07-15 21:30:00|853.53|845.53|851.56|843.56|853.61|845.61|851.36|843.36|225
1721079300000|2024-07-15 21:35:00|851.55|843.55|853.24|845.24|854.07|846.07|851.33|843.33|280
1721079600000|2024-07-15 21:40:00|853.26|845.26|853.58|845.58|853.63|845.63|853.13|845.13|132
1721079900000|2024-07-15 21:45:00|853.63|845.63|853.74|845.74|854.31|846.31|853.62|845.62|153
1721080200000|2024-07-15 21:50:00|853.82|845.82|850.93|842.93|854.19|846.19|850.92|842.92|322
1721080500000|2024-07-15 21:55:00|850.92|842.92|850.7|842.7|851.22|843.22|849.74|841.74|362
1721080800000|2024-07-15 22:00:00|850.75|842.75|851.05|843.05|851.9|843.9|850.75|842.75|167
1721081100000|2024-07-15 22:05:00|851.1|843.1|853.35|845.35|854.55|846.55|851.1|843.1|213
1721081400000|2024-07-15 22:10:00|853.4|845.4|857.4|849.4|857.45|849.45|853.25|845.25|417
1721081700000|2024-07-15 22:15:00|857.5|849.5|860.6|852.6|861.15|853.15|855.4|847.4|469
1721082000000|2024-07-15 22:20:00|860.65|852.65|860.7|852.7|860.95|852.95|857.65|849.65|383
1721082300000|2024-07-15 22:25:00|860.65|852.65|860|852|861.1|853.1|859.5|851.5|273
1721082600000|2024-07-15 22:30:00|860.05|852.05|858.75|850.75|861|853|858.55|850.55|369
1721082900000|2024-07-15 22:35:00|858.7|850.7|859|851|859.7|851.7|858.25|850.25|346
1721083200000|2024-07-15 22:40:00|859.05|851.05|858.75|850.75|861.1|853.1|858.4|850.4|503
1721083500000|2024-07-15 22:45:00|858.6|850.6|860.9|852.9|862.95|854.95|858.45|850.45|333
1721083800000|2024-07-15 22:50:00|860.95|852.95|857.2|849.2|862.6|854.6|857.05|849.05|326
1721084100000|2024-07-15 22:55:00|857.25|849.25|857.3|849.3|859.15|851.15|856.5|848.5|307
1721084400000|2024-07-15 23:00:00|857.4|849.4|853.3|845.3|858.55|850.55|853.2|845.2|299
1721084700000|2024-07-15 23:05:00|853.35|845.35|856.85|848.85|857.1|849.1|852.65|844.65|268
1721085000000|2024-07-15 23:10:00|856.8|848.8|856.8|848.8|857.15|849.15|854.95|846.95|311
1721085300000|2024-07-15 23:15:00|856.9|848.9|858.4|850.4|859.25|851.25|856.75|848.75|302
1721085600000|2024-07-15 23:20:00|858.45|850.45|862.85|854.85|863.45|855.45|858.4|850.4|326
1721085900000|2024-07-15 23:25:00|862.8|854.8|862.75|854.75|863.65|855.65|861.75|853.75|281
1721086200000|2024-07-15 23:30:00|862.7|854.7|863.9|855.9|864.8|856.8|862.15|854.15|242
1721086500000|2024-07-15 23:35:00|864|856|864.1|856.1|864.55|856.55|863.6|855.6|232
1721086800000|2024-07-15 23:40:00|864.05|856.05|861.35|853.35|864.6|856.6|861.2|853.2|207
1721087100000|2024-07-15 23:45:00|861.3|853.3|863.5|855.5|864.5|856.5|860.2|852.2|269
1721087400000|2024-07-15 23:50:00|863.45|855.45|863.55|855.55|864.05|856.05|862.85|854.85|195
1721087700000|2024-07-15 23:55:00|863.6|855.6|863.4|855.4|864.75|856.75|862.75|854.75|205
1721088000000|2024-07-16 00:00:00|863.35|855.35|864.4|856.4|865.45|857.45|863.1|855.1|297
1721088300000|2024-07-16 00:05:00|864.3|856.3|864.35|856.35|865.65|857.65|863.35|855.35|422
1721088600000|2024-07-16 00:10:00|864.4|856.4|861.7|853.7|864.95|856.95|860.1|852.1|503
1721088900000|2024-07-16 00:15:00|861.6|853.6|860.55|852.55|861.8|853.8|856.7|848.7|450
1721089200000|2024-07-16 00:20:00|860.6|852.6|861.05|853.05|863.5|855.5|858.8|850.8|362
1721089500000|2024-07-16 00:25:00|861.1|853.1|861.95|853.95|862.35|854.35|860.8|852.8|333
1721089800000|2024-07-16 00:30:00|861.9|853.9|858.95|850.95|862.75|854.75|858.35|850.35|289
1721090100000|2024-07-16 00:35:00|859|851|858.55|850.55|859.25|851.25|857|849|307
1721090400000|2024-07-16 00:40:00|858.5|850.5|862.45|854.45|863.35|855.35|858.4|850.4|250
1721090700000|2024-07-16 00:45:00|862.6|854.6|862.05|854.05|864.05|856.05|861.75|853.75|332
1721091000000|2024-07-16 00:50:00|862|854|862.7|854.7|863.15|855.15|861.75|853.75|294
1721091300000|2024-07-16 00:55:00|862.75|854.75|862.55|854.55|864.1|856.1|861.9|853.9|275
1721091600000|2024-07-16 01:00:00|862.6|854.6|859.9|851.9|863.3|855.3|859.9|851.9|193
1721091900000|2024-07-16 01:05:00|859.85|851.85|857.95|849.95|860.25|852.25|856.65|848.65|251
1721092200000|2024-07-16 01:10:00|858|850|861.7|853.7|861.75|853.75|857.65|849.65|221
1721092500000|2024-07-16 01:15:00|861.65|853.65|864.2|856.2|864.3|856.3|861.1|853.1|277
1721092800000|2024-07-16 01:20:00|864.25|856.25|864.15|856.15|864.4|856.4|862.9|854.9|84
1721093100000|2024-07-16 01:25:00|864.2|856.2|863.95|855.95|864.2|856.2|863.9|855.9|52
1721093400000|2024-07-16 01:30:00|863.85|855.85|865.85|857.85|865.85|857.85|863.55|855.55|161
1721093700000|2024-07-16 01:35:00|865.95|857.95|865.45|857.45|869.7|861.7|864.7|856.7|332
1721094000000|2024-07-16 01:40:00|865.4|857.4|865.6|857.6|867.5|859.5|865.2|857.2|284
1721094300000|2024-07-16 01:45:00|865.75|857.75|865.25|857.25|867.55|859.55|864.45|856.45|252
1721094600000|2024-07-16 01:50:00|865.3|857.3|866.8|858.8|866.85|858.85|864.6|856.6|254
1721094900000|2024-07-16 01:55:00|866.85|858.85|867.5|859.5|867.65|859.65|865.45|857.45|184
1721095200000|2024-07-16 02:00:00|867.45|859.45|866.25|858.25|868.65|860.65|866.2|858.2|263
1721095500000|2024-07-16 02:05:00|866.2|858.2|866.5|858.5|867.2|859.2|866|858|202
1721095800000|2024-07-16 02:10:00|866.55|858.55|862.4|854.4|866.55|858.55|862.2|854.2|125
1721096100000|2024-07-16 02:15:00|862.45|854.45|862.2|854.2|863.45|855.45|862|854|254
1721096400000|2024-07-16 02:20:00|862.1|854.1|863.4|855.4|863.45|855.45|861.9|853.9|222
1721096700000|2024-07-16 02:25:00|863.35|855.35|862.45|854.45|864.8|856.8|862.3|854.3|215
1721097000000|2024-07-16 02:30:00|862.5|854.5|862.05|854.05|863.45|855.45|862|854|156
1721097300000|2024-07-16 02:35:00|862.1|854.1|862.45|854.45|862.95|854.95|862.1|854.1|111
1721097600000|2024-07-16 02:40:00|862.4|854.4|863.05|855.05|863.25|855.25|862|854|132
1721097900000|2024-07-16 02:45:00|863|855|862.85|854.85|863.25|855.25|862.15|854.15|147
1721098200000|2024-07-16 02:50:00|862.9|854.9|862.1|854.1|863.1|855.1|860.8|852.8|184
1721098500000|2024-07-16 02:55:00|862.15|854.15|862.8|854.8|862.95|854.95|862.05|854.05|36
1721098800000|2024-07-16 03:00:00|862.65|854.65|860.75|852.75|862.65|854.65|860.7|852.7|180
1721099100000|2024-07-16 03:05:00|860.7|852.7|861.5|853.5|862.25|854.25|860.7|852.7|183
1721099400000|2024-07-16 03:10:00|861.3|853.3|861.8|853.8|862|854|860.2|852.2|118
1721099700000|2024-07-16 03:15:00|861.75|853.75|860.25|852.25|861.8|853.8|859.9|851.9|122
1721100000000|2024-07-16 03:20:00|860.3|852.3|861.7|853.7|862.2|854.2|860.3|852.3|105
1721100300000|2024-07-16 03:25:00|861.65|853.65|861.7|853.7|862.05|854.05|860.95|852.95|99
1721100600000|2024-07-16 03:30:00|861.65|853.65|859.9|851.9|861.75|853.75|859.75|851.75|113
1721100900000|2024-07-16 03:35:00|859.95|851.95|861.45|853.45|861.85|853.85|859.95|851.95|108
1721101200000|2024-07-16 03:40:00|861.4|853.4|862.95|854.95|862.95|854.95|860.7|852.7|84
1721101500000|2024-07-16 03:45:00|863.05|855.05|862.85|854.85|863.2|855.2|860.8|852.8|144
1721101800000|2024-07-16 03:50:00|862.8|854.8|863.05|855.05|863.7|855.7|862.55|854.55|169
1721102100000|2024-07-16 03:55:00|863.2|855.2|863|855|863.25|855.25|862.5|854.5|78
1721102400000|2024-07-16 04:00:00|863.05|855.05|860.7|852.7|863.2|855.2|860.3|852.3|133
1721102700000|2024-07-16 04:05:00|860.45|852.45|862.6|854.6|862.95|854.95|860.3|852.3|217
1721103000000|2024-07-16 04:10:00|862.45|854.45|862.4|854.4|863|855|861.4|853.4|178
1721103300000|2024-07-16 04:15:00|862.35|854.35|857.95|849.95|862.4|854.4|857.95|849.95|191
1721103600000|2024-07-16 04:20:00|858|850|859.65|851.65|860|852|858|850|164
1721103900000|2024-07-16 04:25:00|859.6|851.6|855.7|847.7|859.6|851.6|855.7|847.7|166
1721104200000|2024-07-16 04:30:00|855.5|847.5|854.2|846.2|856|848|854.05|846.05|241
1721104500000|2024-07-16 04:35:00|854.25|846.25|855.8|847.8|855.95|847.95|854.25|846.25|157
1721104800000|2024-07-16 04:40:00|855.75|847.75|854|846|856.05|848.05|853.85|845.85|185
1721105100000|2024-07-16 04:45:00|854.05|846.05|853.45|845.45|854.35|846.35|853.3|845.3|140
1721105400000|2024-07-16 04:50:00|853.3|845.3|852.7|844.7|853.55|845.55|852.6|844.6|82
1721105700000|2024-07-16 04:55:00|852.6|844.6|854|846|854.15|846.15|852.55|844.55|81
1721106000000|2024-07-16 05:00:00|853.85|845.85|853.7|845.7|854.75|846.75|853.55|845.55|203
1721106300000|2024-07-16 05:05:00|853.65|845.65|853.55|845.55|854.05|846.05|851.6|843.6|284
1721106600000|2024-07-16 05:10:00|853.4|845.4|852.7|844.7|853.6|845.6|852.3|844.3|225
1721106900000|2024-07-16 05:15:00|852.65|844.65|853.3|845.3|854.3|846.3|852.65|844.65|164
1721107200000|2024-07-16 05:20:00|853.25|845.25|846.2|838.2|853.25|845.25|846.2|838.2|265
1721107500000|2024-07-16 05:25:00|845.95|837.95|842.4|834.4|846.95|838.95|842.15|834.15|355
1721107800000|2024-07-16 05:30:00|842.35|834.35|843.85|835.85|845.2|837.2|842.35|834.35|323
1721108100000|2024-07-16 05:35:00|843.9|835.9|830.15|822.15|844.3|836.3|828.85|820.85|427
1721108400000|2024-07-16 05:40:00|830.2|822.2|830.2|822.2|833.5|825.5|826.5|818.5|561
1721108700000|2024-07-16 05:45:00|830.25|822.25|829.65|821.65|832.8|824.8|829.3|821.3|491
1721109000000|2024-07-16 05:50:00|829.6|821.6|826.6|818.6|829.7|821.7|821.75|813.75|599
1721109300000|2024-07-16 05:55:00|826.45|818.45|828.5|820.5|828.65|820.65|823.45|815.45|471
1721109600000|2024-07-16 06:00:00|828.45|820.45|833.3|825.3|833.55|825.55|827.2|819.2|371
1721109900000|2024-07-16 06:05:00|833.2|825.2|832.85|824.85|835.05|827.05|832.2|824.2|297
1721110200000|2024-07-16 06:10:00|832.9|824.9|829.3|821.3|832.9|824.9|828.5|820.5|243
1721110500000|2024-07-16 06:15:00|829.1|821.1|830.6|822.6|831.4|823.4|828.75|820.75|312
1721110800000|2024-07-16 06:20:00|830.65|822.65|831.45|823.45|832.65|824.65|830.6|822.6|189
1721111100000|2024-07-16 06:25:00|831.6|823.6|833.45|825.45|833.5|825.5|830.5|822.5|247
1721111400000|2024-07-16 06:30:00|833.4|825.4|832.45|824.45|834|826|831.35|823.35|211
1721111700000|2024-07-16 06:35:00|832.55|824.55|831.45|823.45|832.65|824.65|830.5|822.5|158
1721112000000|2024-07-16 06:40:00|831.4|823.4|823.95|815.95|831.4|823.4|823.85|815.85|247
1721112300000|2024-07-16 06:45:00|824.05|816.05|822.45|814.45|825.2|817.2|820.25|812.25|483
1721112600000|2024-07-16 06:50:00|822.35|814.35|809.75|801.75|822.35|814.35|809.75|801.75|479
1721112900000|2024-07-16 06:55:00|809.35|801.35|813.65|805.65|813.7|805.7|808.55|800.55|695
1721113200000|2024-07-16 07:00:00|813.7|805.7|815.45|807.45|817.8|809.8|810.4|802.4|631
1721113500000|2024-07-16 07:05:00|815.5|807.5|817.05|809.05|817.3|809.3|814.45|806.45|405
1721113800000|2024-07-16 07:10:00|816.95|808.95|814.75|806.75|818|810|814.3|806.3|353
1721114100000|2024-07-16 07:15:00|814.7|806.7|813.85|805.85|816.1|808.1|812.3|804.3|384
1721114400000|2024-07-16 07:20:00|814.05|806.05|810.1|802.1|814.25|806.25|810|802|397
1721114700000|2024-07-16 07:25:00|810|802|810.9|802.9|812|804|809.95|801.95|262
1721115000000|2024-07-16 07:30:00|810.85|802.85|811.35|803.35|812.45|804.45|809.05|801.05|283
1721115300000|2024-07-16 07:35:00|811.3|803.3|808.6|800.6|814.85|806.85|808.6|800.6|290
1721115600000|2024-07-16 07:40:00|807.85|799.85|807.25|799.25|809.35|801.35|805.3|797.3|503
1721115900000|2024-07-16 07:45:00|807.2|799.2|808.6|800.6|809.45|801.45|803.75|795.75|469
1721116200000|2024-07-16 07:50:00|808.55|800.55|806.45|798.45|809.2|801.2|805.8|797.8|421
1721116500000|2024-07-16 07:55:00|806.5|798.5|808.3|800.3|808.9|800.9|805.7|797.7|320
1721116800000|2024-07-16 08:00:00|808.25|800.25|809.25|801.25|810.2|802.2|807.5|799.5|357
1721117100000|2024-07-16 08:05:00|809.2|801.2|808|800|810.7|802.7|806.85|798.85|358
1721117400000|2024-07-16 08:10:00|807.95|799.95|804.7|796.7|808.1|800.1|802.7|794.7|397
1721117700000|2024-07-16 08:15:00|804.75|796.75|794.5|786.5|805.65|797.65|793.65|785.65|527
1721118000000|2024-07-16 08:20:00|794.3|786.3|797.1|789.1|797.4|789.4|792.5|784.5|541
1721118300000|2024-07-16 08:25:00|797.05|789.05|792.7|784.7|797.15|789.15|792.45|784.45|462
1721118600000|2024-07-16 08:30:00|792.6|784.6|794.45|786.45|796.5|788.5|791.25|783.25|459
1721118900000|2024-07-16 08:35:00|794.4|786.4|796.8|788.8|797.7|789.7|792.95|784.95|487
1721119200000|2024-07-16 08:40:00|796.85|788.85|799.2|791.2|799.2|791.2|795.55|787.55|373
1721119500000|2024-07-16 08:45:00|799.25|791.25|800.45|792.45|800.55|792.55|796.5|788.5|463
1721119800000|2024-07-16 08:50:00|800.55|792.55|801.15|793.15|801.6|793.6|799.35|791.35|314
1721120100000|2024-07-16 08:55:00|801.2|793.2|801.2|793.2|801.7|793.7|799.8|791.8|270
1721120400000|2024-07-16 09:00:00|801.15|793.15|798.7|790.7|801.3|793.3|795.55|787.55|365
1721120700000|2024-07-16 09:05:00|798.65|790.65|801.05|793.05|802.7|794.7|798.35|790.35|383
1721121000000|2024-07-16 09:10:00|801.1|793.1|802.5|794.5|802.75|794.75|800.55|792.55|308
1721121300000|2024-07-16 09:15:00|802.45|794.45|806.35|798.35|806.45|798.45|801.4|793.4|353
1721121600000|2024-07-16 09:20:00|806.45|798.45|808.85|800.85|808.85|800.85|805.7|797.7|314
1721121900000|2024-07-16 09:25:00|808.75|800.75|805.75|797.75|810.25|802.25|805.2|797.2|320
1721122200000|2024-07-16 09:30:00|805.8|797.8|805.7|797.7|807.05|799.05|804.55|796.55|352
1721122500000|2024-07-16 09:35:00|805.6|797.6|807.5|799.5|808.05|800.05|805.5|797.5|467
1721122800000|2024-07-16 09:40:00|807.45|799.45|809.65|801.65|809.65|801.65|807.45|799.45|249
1721123100000|2024-07-16 09:45:00|809.45|801.45|807.55|799.55|809.45|801.45|806.3|798.3|371
1721123400000|2024-07-16 09:50:00|807.6|799.6|809|801|809|801|807.2|799.2|262
1721123700000|2024-07-16 09:55:00|808.95|800.95|808.45|800.45|809.05|801.05|807.4|799.4|315
1721124000000|2024-07-16 10:00:00|808.4|800.4|806.3|798.3|808.5|800.5|805.45|797.45|386
1721124300000|2024-07-16 10:05:00|806.45|798.45|807.3|799.3|808.25|800.25|806.35|798.35|228
1721124600000|2024-07-16 10:10:00|807.25|799.25|807.85|799.85|808.75|800.75|806.65|798.65|237
1721124900000|2024-07-16 10:15:00|808|800|807.5|799.5|808.45|800.45|806.75|798.75|380
1721125200000|2024-07-16 10:20:00|807.55|799.55|807.3|799.3|808.45|800.45|807.15|799.15|240
1721125500000|2024-07-16 10:25:00|807.35|799.35|808.6|800.6|808.8|800.8|806.95|798.95|254
1721125800000|2024-07-16 10:30:00|808.65|800.65|810.95|802.95|811|803|807.8|799.8|312
1721126100000|2024-07-16 10:35:00|810.9|802.9|813.6|805.6|813.7|805.7|810|802|218
1721126400000|2024-07-16 10:40:00|813.5|805.5|812.3|804.3|815.75|807.75|811.8|803.8|480
1721126700000|2024-07-16 10:45:00|812.25|804.25|810.15|802.15|813.8|805.8|810.05|802.05|387
1721127000000|2024-07-16 10:50:00|810.1|802.1|810.3|802.3|810.35|802.35|807.7|799.7|323
1721127300000|2024-07-16 10:55:00|810.15|802.15|812.25|804.25|816.95|808.95|809.45|801.45|210
1721127600000|2024-07-16 11:00:00|812.2|804.2|808.25|800.25|813.45|805.45|808.25|800.25|297
1721127900000|2024-07-16 11:05:00|808.3|800.3|808.85|800.85|814.45|806.45|807.1|799.1|598
1721128200000|2024-07-16 11:10:00|808.9|800.9|812.15|804.15|812.6|804.6|807.9|799.9|437
1721128500000|2024-07-16 11:15:00|812|804|811.1|803.1|813.85|805.85|810.7|802.7|238
1721128800000|2024-07-16 11:20:00|811|803|811.1|803.1|812.6|804.6|810.5|802.5|295
1721129100000|2024-07-16 11:25:00|811.15|803.15|811.95|803.95|813.05|805.05|810.75|802.75|293
1721129400000|2024-07-16 11:30:00|811.85|803.85|810.4|802.4|812|804|809.85|801.85|268
1721129700000|2024-07-16 11:35:00|810.45|802.45|808.2|800.2|811.15|803.15|807.75|799.75|278
1721130000000|2024-07-16 11:40:00|808.25|800.25|811.9|803.9|812.65|804.65|808.25|800.25|154
1721130300000|2024-07-16 11:45:00|811.8|803.8|811.2|803.2|813.7|805.7|810.7|802.7|208
1721130600000|2024-07-16 11:50:00|811.3|803.3|810.5|802.5|812.15|804.15|810.2|802.2|136
1721130900000|2024-07-16 11:55:00|810.45|802.45|812.4|804.4|812.55|804.55|810.45|802.45|127
1721131200000|2024-07-16 12:00:00|812.35|804.35|810.45|802.45|812.9|804.9|809.45|801.45|304
1721131500000|2024-07-16 12:05:00|810.5|802.5|809.3|801.3|810.6|802.6|807.1|799.1|252
1721131800000|2024-07-16 12:10:00|809.05|801.05|810.65|802.65|810.65|802.65|808.35|800.35|202
1721132100000|2024-07-16 12:15:00|810.7|802.7|811.3|803.3|812.05|804.05|810.25|802.25|260
1721132400000|2024-07-16 12:20:00|811.4|803.4|813.5|805.5|813.55|805.55|811.35|803.35|218
1721132700000|2024-07-16 12:25:00|813.45|805.45|820.65|812.65|820.75|812.75|813.25|805.25|176
1721133000000|2024-07-16 12:30:00|819.95|811.95|814.5|806.5|821.2|813.2|814.2|806.2|611
1721133300000|2024-07-16 12:35:00|814.6|806.6|812.7|804.7|815.9|807.9|812.6|804.6|386
1721133600000|2024-07-16 12:40:00|812.85|804.85|813.3|805.3|813.9|805.9|812.6|804.6|273
1721133900000|2024-07-16 12:45:00|813.25|805.25|812.1|804.1|814.9|806.9|812|804|260
1721134200000|2024-07-16 12:50:00|812.15|804.15|807.5|799.5|812.8|804.8|807.05|799.05|276
1721134500000|2024-07-16 12:55:00|807.6|799.6|807.45|799.45|809.8|801.8|807.4|799.4|331
1721134800000|2024-07-16 13:00:00|807.4|799.4|809.55|801.55|811.65|803.65|805.45|797.45|383
1721135100000|2024-07-16 13:05:00|809.65|801.65|812.15|804.15|813.25|805.25|809.65|801.65|236
1721135400000|2024-07-16 13:10:00|812.1|804.1|809.4|801.4|812.35|804.35|809.3|801.3|241
1721135700000|2024-07-16 13:15:00|809.45|801.45|808.8|800.8|809.5|801.5|805.55|797.55|411
1721136000000|2024-07-16 13:20:00|808.85|800.85|808.8|800.8|811.15|803.15|807.75|799.75|332
1721136300000|2024-07-16 13:25:00|808.75|800.75|808.15|800.15|809.6|801.6|807.65|799.65|167
1721136600000|2024-07-16 13:30:00|808.1|800.1|808.6|800.6|809.1|801.1|806.45|798.45|330
1721136900000|2024-07-16 13:35:00|808.5|800.5|811.85|803.85|811.95|803.95|807.85|799.85|442
1721137200000|2024-07-16 13:40:00|811.9|803.9|810.9|802.9|812.95|804.95|810.3|802.3|419
1721137500000|2024-07-16 13:45:00|810.75|802.75|808.75|800.75|811.35|803.35|808.65|800.65|440
1721137800000|2024-07-16 13:50:00|808.7|800.7|809.7|801.7|810.75|802.75|808.7|800.7|468
1721138100000|2024-07-16 13:55:00|809.75|801.75|805.5|797.5|810.75|802.75|805.35|797.35|337
1721138400000|2024-07-16 14:00:00|805.45|797.45|804.25|796.25|806.95|798.95|802.9|794.9|570
1721138700000|2024-07-16 14:05:00|804.2|796.2|802.15|794.15|804.95|796.95|801|793|625
1721139000000|2024-07-16 14:10:00|802.1|794.1|809.45|801.45|809.55|801.55|801.75|793.75|716
1721139300000|2024-07-16 14:15:00|809.65|801.65|810.3|802.3|812.55|804.55|809.15|801.15|755
1721139600000|2024-07-16 14:20:00|810.25|802.25|811.25|803.25|813.25|805.25|809.3|801.3|648
1721139900000|2024-07-16 14:25:00|811.45|803.45|809.2|801.2|811.7|803.7|808.8|800.8|484
1721140200000|2024-07-16 14:30:00|809.25|801.25|809.35|801.35|810.45|802.45|807.5|799.5|579
1721140500000|2024-07-16 14:35:00|809.15|801.15|811.25|803.25|812.75|804.75|808.5|800.5|450
1721140800000|2024-07-16 14:40:00|811.2|803.2|811.6|803.6|812.85|804.85|810.65|802.65|374
1721141100000|2024-07-16 14:45:00|811.45|803.45|811.55|803.55|812.75|804.75|810.1|802.1|434
1721141400000|2024-07-16 14:50:00|811.65|803.65|813.35|805.35|813.4|805.4|811.4|803.4|355
1721141700000|2024-07-16 14:55:00|813.3|805.3|815.35|807.35|816.55|808.55|813.15|805.15|343
1721142000000|2024-07-16 15:00:00|815.3|807.3|817.45|809.45|817.7|809.7|814.4|806.4|419
1721142300000|2024-07-16 15:05:00|817.4|809.4|819.3|811.3|819.55|811.55|816.55|808.55|256
1721142600000|2024-07-16 15:10:00|819.35|811.35|823.85|815.85|823.85|815.85|819.35|811.35|296
1721142900000|2024-07-16 15:15:00|823.9|815.9|826.35|818.35|826.55|818.55|821.6|813.6|384
1721143200000|2024-07-16 15:20:00|826.4|818.4|821.9|813.9|827.35|819.35|820.35|812.35|371
1721143500000|2024-07-16 15:25:00|821.85|813.85|826.85|818.85|827.4|819.4|820.85|812.85|280
1721143800000|2024-07-16 15:30:00|826.8|818.8|829.8|821.8|830.3|822.3|826.15|818.15|352
1721144100000|2024-07-16 15:35:00|829.85|821.85|830.55|822.55|830.55|822.55|827.8|819.8|290
1721144400000|2024-07-16 15:40:00|830.65|822.65|828.8|820.8|831.15|823.15|828.55|820.55|185
1721144700000|2024-07-16 15:45:00|828.85|820.85|833.75|825.75|833.85|825.85|828.85|820.85|432
1721145000000|2024-07-16 15:50:00|833.7|825.7|837.3|829.3|837.35|829.35|832|824|451
1721145300000|2024-07-16 15:55:00|837.35|829.35|838.05|830.05|839.85|831.85|836.55|828.55|351
1721145600000|2024-07-16 16:00:00|838.1|830.1|841.3|833.3|841.35|833.35|837.75|829.75|504
1721145900000|2024-07-16 16:05:00|841.4|833.4|829.9|821.9|842.45|834.45|829.9|821.9|538
1721146200000|2024-07-16 16:10:00|830|822|825.75|817.75|832.9|824.9|825.4|817.4|593
1721146500000|2024-07-16 16:15:00|825.3|817.3|822.3|814.3|825.3|817.3|822.3|814.3|85
1721146800000|2024-07-16 16:20:00|821.4|813.4|821.3|813.3|822.6|814.6|820.2|812.2|314
1721147100000|2024-07-16 16:25:00|821.25|813.25|821.95|813.95|822.8|814.8|820.75|812.75|443
1721147400000|2024-07-16 16:30:00|821.9|813.9|817.6|809.6|821.9|813.9|815.4|807.4|557
1721147700000|2024-07-16 16:35:00|817.5|809.5|827.8|819.8|827.8|819.8|816.75|808.75|431
1721148000000|2024-07-16 16:40:00|827.85|819.85|829.15|821.15|830.2|822.2|827|819|374
1721148300000|2024-07-16 16:45:00|824.3|816.3|829.7|821.7|829.7|821.7|824.3|816.3|387
1721148600000|2024-07-16 16:50:00|829.6|821.6|831.45|823.45|832.25|824.25|829|821|444
1721148900000|2024-07-16 16:55:00|831.4|823.4|831.15|823.15|831.65|823.65|827.85|819.85|357
1721149200000|2024-07-16 17:00:00|831.1|823.1|831.4|823.4|832.2|824.2|829.1|821.1|400
1721149500000|2024-07-16 17:05:00|831.35|823.35|830.35|822.35|831.55|823.55|826.6|818.6|472
1721149800000|2024-07-16 17:10:00|830.4|822.4|828.1|820.1|830.85|822.85|827.2|819.2|283
1721150100000|2024-07-16 17:15:00|828.15|820.15|828.9|820.9|829.35|821.35|825|817|300
1721150400000|2024-07-16 17:20:00|828.7|820.7|829.4|821.4|830.25|822.25|828.7|820.7|224
1721150700000|2024-07-16 17:25:00|829.35|821.35|830.25|822.25|831.1|823.1|829|821|201
1721151000000|2024-07-16 17:30:00|826.7|818.7|827.05|819.05|827.05|819.05|826.5|818.5|17
1721151300000|2024-07-16 17:35:00|827.1|819.1|827.95|819.95|827.95|819.95|825.5|817.5|261
1721151600000|2024-07-16 17:40:00|827.9|819.9|830.35|822.35|830.55|822.55|827.45|819.45|316
1721151900000|2024-07-16 17:45:00|830.3|822.3|830.9|822.9|832.45|824.45|828.95|820.95|369
1721152200000|2024-07-16 17:50:00|830.95|822.95|830.15|822.15|831.65|823.65|829.5|821.5|303
1721152500000|2024-07-16 17:55:00|830.1|822.1|829.2|821.2|830.15|822.15|828.45|820.45|246
1721152800000|2024-07-16 18:00:00|829.25|821.25|825.85|817.85|830.25|822.25|825.7|817.7|386
1721153100000|2024-07-16 18:05:00|825.9|817.9|827.25|819.25|827.35|819.35|825.9|817.9|261
1721153400000|2024-07-16 18:10:00|827.15|819.15|825.25|817.25|827.25|819.25|823.8|815.8|180
1721153700000|2024-07-16 18:15:00|825.2|817.2|825.3|817.3|825.4|817.4|823.1|815.1|249
1721154000000|2024-07-16 18:20:00|825.35|817.35|827.45|819.45|827.95|819.95|825.35|817.35|226
1721154300000|2024-07-16 18:25:00|827.35|819.35|824.4|816.4|827.7|819.7|824.05|816.05|310
1721154600000|2024-07-16 18:30:00|824.3|816.3|825.45|817.45|825.5|817.5|823.85|815.85|211
1721154900000|2024-07-16 18:35:00|825.65|817.65|824.35|816.35|826.85|818.85|823.55|815.55|302
1721155200000|2024-07-16 18:40:00|824.3|816.3|821.35|813.35|824.85|816.85|820.65|812.65|258
1721155500000|2024-07-16 18:45:00|821.3|813.3|818.5|810.5|821.3|813.3|817.55|809.55|291
1721155800000|2024-07-16 18:50:00|818.55|810.55|821.75|813.75|821.75|813.75|818.5|810.5|255
1721156100000|2024-07-16 18:55:00|821.8|813.8|823.45|815.45|823.65|815.65|821.2|813.2|170
1721156400000|2024-07-16 19:00:00|823.65|815.65|824|816|824.05|816.05|821.65|813.65|313
1721156700000|2024-07-16 19:05:00|823.95|815.95|823.8|815.8|825.25|817.25|823.3|815.3|322
1721157000000|2024-07-16 19:10:00|823.75|815.75|824|816|824.55|816.55|822.2|814.2|245
1721157300000|2024-07-16 19:15:00|824.05|816.05|824.45|816.45|825.15|817.15|823.6|815.6|222
1721157600000|2024-07-16 19:20:00|824.4|816.4|825.25|817.25|825.65|817.65|823.55|815.55|153
1721157900000|2024-07-16 19:25:00|825.2|817.2|825|817|825.45|817.45|824.65|816.65|36
1721158200000|2024-07-16 19:30:00|826|818|828.65|820.65|828.9|820.9|826|818|191
1721158500000|2024-07-16 19:35:00|828.7|820.7|825.6|817.6|829.05|821.05|823.65|815.65|341
1721158800000|2024-07-16 19:40:00|825.55|817.55|820.45|812.45|826.15|818.15|820.4|812.4|265
1721159100000|2024-07-16 19:45:00|820.4|812.4|821.45|813.45|821.45|813.45|817.6|809.6|397
1721159400000|2024-07-16 19:50:00|821.5|813.5|823.6|815.6|824.1|816.1|821.4|813.4|242
1721159700000|2024-07-16 19:55:00|823.55|815.55|825.7|817.7|825.7|817.7|823|815|193
1721160000000|2024-07-16 20:00:00|825.65|817.65|826.1|818.1|827.2|819.2|824.9|816.9|172
1721160300000|2024-07-16 20:05:00|826.05|818.05|826.9|818.9|827.45|819.45|825.9|817.9|175
1721160600000|2024-07-16 20:10:00|826.85|818.85|825.75|817.75|828.45|820.45|824.8|816.8|169
1721160900000|2024-07-16 20:15:00|825.8|817.8|827.5|819.5|828.35|820.35|825.4|817.4|209
1721161200000|2024-07-16 20:20:00|827.55|819.55|826.3|818.3|827.55|819.55|825.55|817.55|185
1721161500000|2024-07-16 20:25:00|826.25|818.25|825.75|817.75|826.65|818.65|825.6|817.6|79
1721161800000|2024-07-16 20:30:00|825.7|817.7|823.85|815.85|826.35|818.35|823.75|815.75|194
1721162100000|2024-07-16 20:35:00|823.9|815.9|824.5|816.5|826.65|818.65|823.85|815.85|171
1721162400000|2024-07-16 20:40:00|824.45|816.45|824|816|825.25|817.25|823.85|815.85|137
1721162700000|2024-07-16 20:45:00|824.15|816.15|822.3|814.3|824.15|816.15|822.3|814.3|115
1721163000000|2024-07-16 20:50:00|822.25|814.25|822.8|814.8|823.2|815.2|821.5|813.5|268
1721163300000|2024-07-16 20:55:00|822.7|814.7|820.51|812.51|823|815|820.25|812.25|258
1721163600000|2024-07-16 21:00:00|820.57|812.57|822.45|814.45|822.55|814.55|820.57|812.57|543
1721163900000|2024-07-16 21:05:00|822.44|814.44|819.97|811.97|822.44|814.44|819.58|811.58|380
1721164200000|2024-07-16 21:10:00|819.95|811.95|818.4|810.4|819.97|811.97|816.99|808.99|626
1721164500000|2024-07-16 21:15:00|818.39|810.39|821.59|813.59|821.88|813.88|817.82|809.82|395
1721164800000|2024-07-16 21:20:00|821.58|813.58|821.16|813.16|821.58|813.58|820.48|812.48|159
1721165100000|2024-07-16 21:25:00|821.17|813.17|822.77|814.77|822.82|814.82|820.92|812.92|131
1721165400000|2024-07-16 21:30:00|822.78|814.78|822.67|814.67|824.53|816.53|822.67|814.67|190
1721165700000|2024-07-16 21:35:00|822.65|814.65|821.27|813.27|822.76|814.76|821.15|813.15|153
1721166000000|2024-07-16 21:40:00|821.35|813.35|819.76|811.76|821.7|813.7|819.72|811.72|242
1721166300000|2024-07-16 21:45:00|819.77|811.77|820.82|812.82|820.87|812.87|819.6|811.6|168
1721166600000|2024-07-16 21:50:00|820.86|812.86|820.15|812.15|821.03|813.03|819.38|811.38|242
1721166900000|2024-07-16 21:55:00|820.11|812.11|818.6|810.6|820.32|812.32|818.6|810.6|171
1721167200000|2024-07-16 22:00:00|818.65|810.65|818.65|810.65|820.45|812.45|818.4|810.4|222
1721167500000|2024-07-16 22:05:00|818.6|810.6|814.85|806.85|819.45|811.45|814.65|806.65|297
1721167800000|2024-07-16 22:10:00|814.55|806.55|815.75|807.75|815.95|807.95|812.1|804.1|436
1721168100000|2024-07-16 22:15:00|815.7|807.7|815.75|807.75|818.05|810.05|814.7|806.7|324
1721168400000|2024-07-16 22:20:00|815.8|807.8|814|806|817|809|813.7|805.7|254
1721168700000|2024-07-16 22:25:00|814.05|806.05|812.15|804.15|816.05|808.05|811.95|803.95|273
1721169000000|2024-07-16 22:30:00|812.2|804.2|814.9|806.9|815.4|807.4|812.2|804.2|278
1721169300000|2024-07-16 22:35:00|814.8|806.8|815.15|807.15|816.15|808.15|814.4|806.4|217
1721169600000|2024-07-16 22:40:00|815.05|807.05|815.3|807.3|815.8|807.8|814.35|806.35|134
1721169900000|2024-07-16 22:45:00|815.35|807.35|818.1|810.1|818.3|810.3|815.35|807.35|138
1721170200000|2024-07-16 22:50:00|818.15|810.15|818.1|810.1|818.6|810.6|817.4|809.4|127
1721170500000|2024-07-16 22:55:00|818.15|810.15|817.2|809.2|818.25|810.25|817|809|126
1721170800000|2024-07-16 23:00:00|817.25|809.25|815.7|807.7|818.2|810.2|815.7|807.7|161
1721171100000|2024-07-16 23:05:00|815.6|807.6|816.3|808.3|816.6|808.6|815.3|807.3|148
1721171400000|2024-07-16 23:10:00|816.15|808.15|818.1|810.1|818.15|810.15|815.25|807.25|146
1721171700000|2024-07-16 23:15:00|818.15|810.15|818.9|810.9|819.1|811.1|817.85|809.85|22
1721172000000|2024-07-16 23:20:00|819.25|811.25|818.9|810.9|820.4|812.4|818.75|810.75|110
1721172300000|2024-07-16 23:25:00|818.85|810.85|822.35|814.35|823.15|815.15|818.8|810.8|204
1721172600000|2024-07-16 23:30:00|822.05|814.05|822.65|814.65|823.85|815.85|820.65|812.65|370
1721172900000|2024-07-16 23:35:00|822.6|814.6|822.15|814.15|822.6|814.6|821.05|813.05|280
1721173200000|2024-07-16 23:40:00|822.1|814.1|822.1|814.1|823.55|815.55|821.9|813.9|193
1721173500000|2024-07-16 23:45:00|822.05|814.05|823.4|815.4|823.7|815.7|821.9|813.9|205
1721173800000|2024-07-16 23:50:00|823.45|815.45|822.9|814.9|823.7|815.7|822.85|814.85|109
1721174100000|2024-07-16 23:55:00|823.05|815.05|821.3|813.3|823.15|815.15|821|813|163
1721174400000|2024-07-17 00:00:00|821.35|813.35|821.9|813.9|822.25|814.25|820.25|812.25|206
1721174700000|2024-07-17 00:05:00|821.95|813.95|825.4|817.4|825.45|817.45|821.25|813.25|226
1721175000000|2024-07-17 00:10:00|825.65|817.65|826.15|818.15|826.15|818.15|824.5|816.5|189
1721175300000|2024-07-17 00:15:00|826.2|818.2|829.6|821.6|830.05|822.05|824.85|816.85|218
1721175600000|2024-07-17 00:20:00|829.55|821.55|829.05|821.05|829.6|821.6|827.85|819.85|218
1721175900000|2024-07-17 00:25:00|829.1|821.1|822.2|814.2|829.5|821.5|821.65|813.65|336
1721176200000|2024-07-17 00:30:00|822.35|814.35|823.75|815.75|824.85|816.85|822.3|814.3|377
1721176500000|2024-07-17 00:35:00|823.7|815.7|827.65|819.65|827.65|819.65|823.4|815.4|256
1721176800000|2024-07-17 00:40:00|827.6|819.6|830.3|822.3|830.35|822.35|827.25|819.25|275
1721177100000|2024-07-17 00:45:00|830.25|822.25|829.05|821.05|830.95|822.95|829.05|821.05|320
1721177400000|2024-07-17 00:50:00|829.15|821.15|829.85|821.85|830.95|822.95|829|821|188
1721177700000|2024-07-17 00:55:00|830|822|830.25|822.25|830.25|822.25|829.05|821.05|152
1721178000000|2024-07-17 01:00:00|830.4|822.4|833.85|825.85|834.75|826.75|830.4|822.4|323
1721178300000|2024-07-17 01:05:00|833.75|825.75|834.95|826.95|834.95|826.95|832|824|399
1721178600000|2024-07-17 01:10:00|835.15|827.15|840.15|832.15|840.15|832.15|835.15|827.15|251
1721178900000|2024-07-17 01:15:00|840.05|832.05|845.65|837.65|845.7|837.7|840.05|832.05|268
1721179200000|2024-07-17 01:20:00|845.6|837.6|843|835|846.3|838.3|840.9|832.9|513
1721179500000|2024-07-17 01:25:00|843.15|835.15|838.25|830.25|843.45|835.45|836.45|828.45|434
1721179800000|2024-07-17 01:30:00|838.15|830.15|839.45|831.45|842.3|834.3|837.8|829.8|505
1721180100000|2024-07-17 01:35:00|839.5|831.5|841.15|833.15|842.1|834.1|837.65|829.65|352
1721180400000|2024-07-17 01:40:00|841.05|833.05|839.55|831.55|841.4|833.4|839.55|831.55|280
1721180700000|2024-07-17 01:45:00|839.5|831.5|835.35|827.35|840.25|832.25|835.35|827.35|261
1721181000000|2024-07-17 01:50:00|835.45|827.45|833.65|825.65|835.7|827.7|831.65|823.65|432
1721181300000|2024-07-17 01:55:00|833.6|825.6|831.6|823.6|834.2|826.2|830.9|822.9|277
1721181600000|2024-07-17 02:00:00|831.55|823.55|831.6|823.6|832.2|824.2|831.05|823.05|142
1721181900000|2024-07-17 02:05:00|831.7|823.7|833.5|825.5|833.7|825.7|831.6|823.6|167
1721182200000|2024-07-17 02:10:00|833.45|825.45|834.45|826.45|835.95|827.95|833.25|825.25|163
1721182500000|2024-07-17 02:15:00|834.4|826.4|830.1|822.1|834.95|826.95|829.45|821.45|291
1721182800000|2024-07-17 02:20:00|830.05|822.05|831|823|831.15|823.15|829.35|821.35|223
1721183100000|2024-07-17 02:25:00|830.95|822.95|833.1|825.1|834.05|826.05|830.6|822.6|248
1721183400000|2024-07-17 02:30:00|832.95|824.95|830.95|822.95|833.2|825.2|830.7|822.7|200
1721183700000|2024-07-17 02:35:00|831|823|830.55|822.55|831.6|823.6|830.25|822.25|166
1721184000000|2024-07-17 02:40:00|830.5|822.5|833.25|825.25|833.5|825.5|830.3|822.3|190
1721184300000|2024-07-17 02:45:00|833.15|825.15|831.55|823.55|833.5|825.5|831.5|823.5|154
1721184600000|2024-07-17 02:50:00|831.6|823.6|828.85|820.85|831.95|823.95|828.85|820.85|163
1721184900000|2024-07-17 02:55:00|828.8|820.8|829.35|821.35|829.5|821.5|828.8|820.8|21
1721185200000|2024-07-17 03:00:00|829.4|821.4|829.55|821.55|831.35|823.35|828.8|820.8|246
1721185500000|2024-07-17 03:05:00|829.5|821.5|824.6|816.6|829.55|821.55|824.35|816.35|248
1721185800000|2024-07-17 03:10:00|824.7|816.7|823.65|815.65|824.9|816.9|821.95|813.95|314
1721186100000|2024-07-17 03:15:00|823.5|815.5|827.7|819.7|828.95|820.95|823.3|815.3|331
1721186400000|2024-07-17 03:20:00|827.85|819.85|827.2|819.2|828.4|820.4|825.35|817.35|244
1721186700000|2024-07-17 03:25:00|827.1|819.1|827.95|819.95|828.55|820.55|826.55|818.55|194
1721187000000|2024-07-17 03:30:00|828|820|828.35|820.35|830.35|822.35|828|820|197
1721187300000|2024-07-17 03:35:00|828.4|820.4|827.35|819.35|829.15|821.15|826.25|818.25|265
1721187600000|2024-07-17 03:40:00|827.3|819.3|828.95|820.95|829.45|821.45|827.3|819.3|240
1721187900000|2024-07-17 03:45:00|828.7|820.7|829|821|829|821|827.3|819.3|275
1721188200000|2024-07-17 03:50:00|829.15|821.15|829.7|821.7|829.75|821.75|828.45|820.45|311
1721188500000|2024-07-17 03:55:00|829.5|821.5|827.8|819.8|829.95|821.95|827.75|819.75|167
1721188800000|2024-07-17 04:00:00|827.85|819.85|828.15|820.15|828.6|820.6|827.7|819.7|211
1721189100000|2024-07-17 04:05:00|828.2|820.2|829.45|821.45|829.55|821.55|828.1|820.1|147
1721189400000|2024-07-17 04:10:00|829.35|821.35|828.8|820.8|829.45|821.45|828.1|820.1|215
1721189700000|2024-07-17 04:15:00|828.85|820.85|827.15|819.15|829.15|821.15|826.5|818.5|137
1721190000000|2024-07-17 04:20:00|827.2|819.2|828.4|820.4|828.8|820.8|826.6|818.6|228
1721190300000|2024-07-17 04:25:00|828.35|820.35|826.7|818.7|828.5|820.5|826.55|818.55|163
1721190600000|2024-07-17 04:30:00|826.75|818.75|824.45|816.45|826.95|818.95|823.8|815.8|370
1721190900000|2024-07-17 04:35:00|824.4|816.4|828.4|820.4|828.4|820.4|824.4|816.4|161
1721191200000|2024-07-17 04:40:00|828.5|820.5|829.1|821.1|830.6|822.6|827.3|819.3|235
1721191500000|2024-07-17 04:45:00|828.95|820.95|828.65|820.65|829.8|821.8|827.6|819.6|190
1721191800000|2024-07-17 04:50:00|828.6|820.6|832.25|824.25|832.9|824.9|828.35|820.35|224
1721192100000|2024-07-17 04:55:00|832.3|824.3|836|828|836|828|832|824|155
1721192400000|2024-07-17 05:00:00|836.05|828.05|835.2|827.2|837.15|829.15|834.15|826.15|275
1721192700000|2024-07-17 05:05:00|835.15|827.15|833.75|825.75|835.3|827.3|833.3|825.3|217
1721193000000|2024-07-17 05:10:00|833.7|825.7|837.95|829.95|837.95|829.95|833.5|825.5|241
1721193300000|2024-07-17 05:15:00|837.9|829.9|836.45|828.45|837.9|829.9|834.6|826.6|249
1721193600000|2024-07-17 05:20:00|836.65|828.65|836.85|828.85|837.55|829.55|835.9|827.9|337
1721193900000|2024-07-17 05:25:00|836.7|828.7|836.1|828.1|836.95|828.95|835.7|827.7|314
1721194200000|2024-07-17 05:30:00|836.05|828.05|832.4|824.4|836.1|828.1|831.3|823.3|264
1721194500000|2024-07-17 05:35:00|832.45|824.45|835.4|827.4|835.65|827.65|832.45|824.45|166
1721194800000|2024-07-17 05:40:00|835.35|827.35|834.45|826.45|835.35|827.35|833.8|825.8|104
1721195100000|2024-07-17 05:45:00|834.55|826.55|833.1|825.1|835.15|827.15|832.5|824.5|229
1721195400000|2024-07-17 05:50:00|833.15|825.15|832.55|824.55|833.3|825.3|831.45|823.45|214
1721195700000|2024-07-17 05:55:00|832.6|824.6|831.35|823.35|833.7|825.7|831.35|823.35|225
1721196000000|2024-07-17 06:00:00|831.15|823.15|833.75|825.75|834.15|826.15|830.72|822.72|460
1721196300000|2024-07-17 06:05:00|833.7|825.7|833.1|825.1|834.6|826.6|832.7|824.7|198
1721196600000|2024-07-17 06:10:00|833.2|825.2|834.8|826.8|835.25|827.25|832.6|824.6|181
1721196900000|2024-07-17 06:15:00|834.75|826.75|832.2|824.2|835.15|827.15|831.45|823.45|276
1721197200000|2024-07-17 06:20:00|832.25|824.25|829.3|821.3|833.3|825.3|829|821|225
1721197500000|2024-07-17 06:25:00|829.35|821.35|828.65|820.65|830.15|822.15|827.85|819.85|172
1721197800000|2024-07-17 06:30:00|828.6|820.6|828.55|820.55|829.05|821.05|826.4|818.4|278
1721198100000|2024-07-17 06:35:00|828.45|820.45|829.8|821.8|830.5|822.5|828.2|820.2|200
1721198400000|2024-07-17 06:40:00|829.85|821.85|832.1|824.1|832.75|824.75|829.85|821.85|208
1721198700000|2024-07-17 06:45:00|832.15|824.15|831.6|823.6|832.45|824.45|830.4|822.4|252
1721199000000|2024-07-17 06:50:00|831.65|823.65|834.2|826.2|834.75|826.75|831.6|823.6|210
1721199300000|2024-07-17 06:55:00|833.7|825.7|834.95|826.95|834.95|826.95|833|825|142
1721199600000|2024-07-17 07:00:00|835.05|827.05|833.2|825.2|838.15|830.15|833.05|825.05|276
1721199900000|2024-07-17 07:05:00|833.1|825.1|833.65|825.65|834.15|826.15|832.75|824.75|280
1721200200000|2024-07-17 07:10:00|833.7|825.7|831.8|823.8|834.85|826.85|831.8|823.8|164
1721200500000|2024-07-17 07:15:00|831.95|823.95|832.35|824.35|833.1|825.1|830.9|822.9|185
1721200800000|2024-07-17 07:20:00|832.3|824.3|833.85|825.85|834.05|826.05|831.65|823.65|170
1721201100000|2024-07-17 07:25:00|833.9|825.9|833.05|825.05|834.3|826.3|832.2|824.2|142
1721201400000|2024-07-17 07:30:00|833|825|831.9|823.9|833.1|825.1|830.95|822.95|227
1721201700000|2024-07-17 07:35:00|831.8|823.8|832.2|824.2|833.15|825.15|831|823|333
1721202000000|2024-07-17 07:40:00|832.15|824.15|833.45|825.45|834.25|826.25|832.15|824.15|217
1721202300000|2024-07-17 07:45:00|833.5|825.5|835.8|827.8|836.45|828.45|833.35|825.35|202
1721202600000|2024-07-17 07:50:00|835.75|827.75|832.95|824.95|837.55|829.55|832.95|824.95|282
1721202900000|2024-07-17 07:55:00|833.15|825.15|832.45|824.45|834|826|832.4|824.4|196
1721203200000|2024-07-17 08:00:00|832.55|824.55|833.5|825.5|834.2|826.2|832.2|824.2|276
1721203500000|2024-07-17 08:05:00|833.45|825.45|830.8|822.8|833.45|825.45|830.05|822.05|285
1721203800000|2024-07-17 08:10:00|830.75|822.75|826.3|818.3|831.1|823.1|826|818|331
1721204100000|2024-07-17 08:15:00|826.35|818.35|820.15|812.15|826.95|818.95|819.55|811.55|370
1721204400000|2024-07-17 08:20:00|820.25|812.25|824.55|816.55|825.55|817.55|816.75|808.75|604
1721204700000|2024-07-17 08:25:00|824.45|816.45|829|821|829.05|821.05|822.95|814.95|470
1721205000000|2024-07-17 08:30:00|829.05|821.05|828.25|820.25|831.55|823.55|828|820|525
1721205300000|2024-07-17 08:35:00|828.1|820.1|828.75|820.75|829.25|821.25|827.8|819.8|315
1721205600000|2024-07-17 08:40:00|828.85|820.85|826.3|818.3|829.45|821.45|823.65|815.65|465
1721205900000|2024-07-17 08:45:00|826.4|818.4|826.6|818.6|828.85|820.85|825.4|817.4|471
1721206200000|2024-07-17 08:50:00|826.55|818.55|827.6|819.6|827.85|819.85|825.8|817.8|297
1721206500000|2024-07-17 08:55:00|827.5|819.5|826.25|818.25|827.5|819.5|825.8|817.8|221
1721206800000|2024-07-17 09:00:00|826.3|818.3|826.1|818.1|827.3|819.3|824.45|816.45|235
1721207100000|2024-07-17 09:05:00|826.05|818.05|826.55|818.55|826.55|818.55|824.1|816.1|247
1721207400000|2024-07-17 09:10:00|826.6|818.6|828.35|820.35|828.6|820.6|826.6|818.6|200
1721207700000|2024-07-17 09:15:00|828.3|820.3|827.95|819.95|828.75|820.75|827.2|819.2|139
1721208000000|2024-07-17 09:20:00|828.05|820.05|829.25|821.25|830.1|822.1|828.05|820.05|220
1721208300000|2024-07-17 09:25:00|829.2|821.2|828.35|820.35|829.5|821.5|828.15|820.15|164
1721208600000|2024-07-17 09:30:00|828.4|820.4|828.6|820.6|830|822|827.05|819.05|193
1721208900000|2024-07-17 09:35:00|828.55|820.55|828.9|820.9|829.35|821.35|827.8|819.8|183
1721209200000|2024-07-17 09:40:00|828.85|820.85|829.1|821.1|829.7|821.7|828.3|820.3|182
1721209500000|2024-07-17 09:45:00|829.2|821.2|827.9|819.9|829.75|821.75|827.85|819.85|236
1721209800000|2024-07-17 09:50:00|827.95|819.95|828.9|820.9|829.6|821.6|827.9|819.9|140
1721210100000|2024-07-17 09:55:00|828.85|820.85|829.6|821.6|830.05|822.05|828.25|820.25|93
1721210400000|2024-07-17 10:00:00|829.55|821.55|829.55|821.55|829.55|821.55|829.55|821.55|1
1721210700000|2024-07-17 10:05:00|828.25|820.25|826.85|818.85|828.3|820.3|826.15|818.15|112
1721211000000|2024-07-17 10:10:00|826.8|818.8|827.7|819.7|828.3|820.3|826.7|818.7|211
1721211300000|2024-07-17 10:15:00|827.75|819.75|825.05|817.05|827.75|819.75|822.85|814.85|237
1721211600000|2024-07-17 10:20:00|825|817|824.9|816.9|825.2|817.2|823.1|815.1|283
1721211900000|2024-07-17 10:25:00|824.8|816.8|828.3|820.3|828.3|820.3|824.7|816.7|164
1721212200000|2024-07-17 10:30:00|828.25|820.25|826.05|818.05|828.4|820.4|826.05|818.05|229
1721212500000|2024-07-17 10:35:00|826.1|818.1|826.85|818.85|826.85|818.85|825.55|817.55|185
1721212800000|2024-07-17 10:40:00|826.8|818.8|827.3|819.3|828.75|820.75|826.8|818.8|144
1721213100000|2024-07-17 10:45:00|827.2|819.2|824.25|816.25|828.05|820.05|823.8|815.8|242
1721213400000|2024-07-17 10:50:00|824.2|816.2|823.95|815.95|825.1|817.1|823.95|815.95|160
1721214300000|2024-07-17 11:05:00|819.1|811.1|820.25|812.25|820.25|812.25|817.75|809.75|204
1721214600000|2024-07-17 11:10:00|820.2|812.2|817.6|809.6|820.2|812.2|817.5|809.5|169
1721214900000|2024-07-17 11:15:00|817.55|809.55|815.25|807.25|818.8|810.8|812.55|804.55|386
1721215200000|2024-07-17 11:20:00|815.2|807.2|817.95|809.95|818.45|810.45|814.1|806.1|340
1721215500000|2024-07-17 11:25:00|818|810|817.05|809.05|819.55|811.55|816|808|258
1721215800000|2024-07-17 11:30:00|817.1|809.1|811.85|803.85|817.3|809.3|811.55|803.55|416
1721216100000|2024-07-17 11:35:00|811.9|803.9|811.85|803.85|812.8|804.8|810.7|802.7|288
1721216400000|2024-07-17 11:40:00|813|805|813.75|805.75|815.3|807.3|813|805|123
1721216700000|2024-07-17 11:45:00|813.7|805.7|814.3|806.3|814.6|806.6|813|805|247
1721217000000|2024-07-17 11:50:00|814.25|806.25|814.2|806.2|814.8|806.8|814.1|806.1|75
1721217300000|2024-07-17 11:55:00|814|806|814.15|806.15|814.45|806.45|813.3|805.3|84
1721217600000|2024-07-17 12:00:00|814.1|806.1|814.5|806.5|816.5|808.5|811.2|803.2|363
1721217900000|2024-07-17 12:05:00|814.35|806.35|816.1|808.1|816.35|808.35|811.6|803.6|321
1721218200000|2024-07-17 12:10:00|816|808|816.85|808.85|817.3|809.3|815.9|807.9|220
1721218500000|2024-07-17 12:15:00|816.9|808.9|816.95|808.95|819.05|811.05|816.65|808.65|231
1721218800000|2024-07-17 12:20:00|816.9|808.9|817.3|809.3|817.85|809.85|816.9|808.9|94
1721219100000|2024-07-17 12:25:00|817.4|809.4|817.35|809.35|817.8|809.8|817.15|809.15|66
1721219400000|2024-07-17 12:30:00|817.4|809.4|819.15|811.15|819.15|811.15|817.1|809.1|132
1721219700000|2024-07-17 12:35:00|819.2|811.2|817.8|809.8|819.5|811.5|817.6|809.6|206
1721220000000|2024-07-17 12:40:00|817.75|809.75|815.75|807.75|818.5|810.5|814.6|806.6|191
1721220300000|2024-07-17 12:45:00|815.5|807.5|815.1|807.1|817|809|814.7|806.7|230
1721220600000|2024-07-17 12:50:00|815.15|807.15|813.4|805.4|816.95|808.95|813.3|805.3|241
1721220900000|2024-07-17 12:55:00|813.55|805.55|814.3|806.3|815.7|807.7|813.55|805.55|173
1721221200000|2024-07-17 13:00:00|814.35|806.35|817.75|809.75|818.4|810.4|814.35|806.35|211
1721221500000|2024-07-17 13:05:00|817.7|809.7|815.6|807.6|817.7|809.7|814.85|806.85|166
1721221800000|2024-07-17 13:10:00|815.5|807.5|815.15|807.15|815.95|807.95|814.45|806.45|135
1721222100000|2024-07-17 13:15:00|815.1|807.1|812.8|804.8|816.05|808.05|812.15|804.15|219
1721222400000|2024-07-17 13:20:00|812.85|804.85|809.6|801.6|813.3|805.3|808.75|800.75|198
1721222700000|2024-07-17 13:25:00|809.5|801.5|809.35|801.35|810.05|802.05|805.5|797.5|270
1721223000000|2024-07-17 13:30:00|809.55|801.55|812.8|804.8|813.3|805.3|807.1|799.1|395
1721223300000|2024-07-17 13:35:00|812.9|804.9|816|808|816.35|808.35|812.5|804.5|329
1721223600000|2024-07-17 13:40:00|816.15|808.15|814.1|806.1|816.15|808.15|811.75|803.75|337
1721223900000|2024-07-17 13:45:00|814|806|816.4|808.4|816.4|808.4|812.2|804.2|329
1721224200000|2024-07-17 13:50:00|816.35|808.35|819.95|811.95|821.2|813.2|815.65|807.65|474
1721224500000|2024-07-17 13:55:00|819.9|811.9|821.5|813.5|822.45|814.45|818.2|810.2|319
1721224800000|2024-07-17 14:00:00|821.6|813.6|818|810|823.3|815.3|818|810|418
1721225100000|2024-07-17 14:05:00|818.05|810.05|815.65|807.65|818.25|810.25|812.1|804.1|531
1721225400000|2024-07-17 14:10:00|815.7|807.7|815.85|807.85|817.3|809.3|814.65|806.65|453
1721225700000|2024-07-17 14:15:00|815.75|807.75|818.8|810.8|818.85|810.85|815.4|807.4|318
1721226000000|2024-07-17 14:20:00|818.85|810.85|818.2|810.2|819.15|811.15|817.6|809.6|250
1721226300000|2024-07-17 14:25:00|818.25|810.25|818.05|810.05|821.05|813.05|818.05|810.05|239
1721226600000|2024-07-17 14:30:00|817.95|809.95|821.5|813.5|822.05|814.05|817.5|809.5|316
1721226900000|2024-07-17 14:35:00|821.45|813.45|821.45|813.45|822.25|814.25|820.95|812.95|188
1721227200000|2024-07-17 14:40:00|821.4|813.4|821.8|813.8|822.35|814.35|820.1|812.1|211
1721227500000|2024-07-17 14:45:00|821.85|813.85|821.95|813.95|822.7|814.7|821|813|191
1721227800000|2024-07-17 14:50:00|820.3|812.3|818.25|810.25|820.3|812.3|818.25|810.25|16
1721228100000|2024-07-17 14:55:00|818.1|810.1|819.95|811.95|820.15|812.15|817.85|809.85|190
1721228400000|2024-07-17 15:00:00|820.2|812.2|818.4|810.4|820.3|812.3|818.05|810.05|241
1721228700000|2024-07-17 15:05:00|818.55|810.55|819.75|811.75|819.85|811.85|817.05|809.05|182
1721229000000|2024-07-17 15:10:00|819.8|811.8|818.85|810.85|821.35|813.35|818.4|810.4|192
1721229300000|2024-07-17 15:15:00|818.95|810.95|821.6|813.6|821.6|813.6|817.1|809.1|206
1721229600000|2024-07-17 15:20:00|821.55|813.55|821.05|813.05|822.15|814.15|819.95|811.95|219
1721229900000|2024-07-17 15:25:00|821.1|813.1|821|813|821.75|813.75|820.35|812.35|160
1721230200000|2024-07-17 15:30:00|821.05|813.05|820.7|812.7|821.3|813.3|819.75|811.75|154
1721230500000|2024-07-17 15:35:00|820.65|812.65|821.65|813.65|822.25|814.25|820.65|812.65|179
1721230800000|2024-07-17 15:40:00|821.6|813.6|818.4|810.4|821.6|813.6|818.35|810.35|218
1721231100000|2024-07-17 15:45:00|818.35|810.35|813.6|805.6|818.35|810.35|813.5|805.5|283
1721231400000|2024-07-17 15:50:00|813.55|805.55|813|805|813.55|805.55|810.45|802.45|356
1721231700000|2024-07-17 15:55:00|812.95|804.95|811.2|803.2|813.65|805.65|810.45|802.45|293
1721232000000|2024-07-17 16:00:00|811.25|803.25|812.15|804.15|812.15|804.15|807.95|799.95|358
1721232300000|2024-07-17 16:05:00|812.3|804.3|808.5|800.5|813|805|806.35|798.35|372
1721232600000|2024-07-17 16:10:00|808.55|800.55|805.65|797.65|808.55|800.55|804.35|796.35|435
1721232900000|2024-07-17 16:15:00|805.6|797.6|800.65|792.65|805.75|797.75|799.1|791.1|542
1721233200000|2024-07-17 16:20:00|800.6|792.6|801.7|793.7|803.05|795.05|799.9|791.9|442
1721233500000|2024-07-17 16:25:00|801.75|793.75|801|793|802.1|794.1|798.4|790.4|355
1721233800000|2024-07-17 16:30:00|800.75|792.75|795.55|787.55|801.1|793.1|794.5|786.5|329
1721234100000|2024-07-17 16:35:00|795.5|787.5|795.6|787.6|797|789|795.1|787.1|264
1721234400000|2024-07-17 16:40:00|795.5|787.5|793|785|795.55|787.55|791.35|783.35|326
1721234700000|2024-07-17 16:45:00|793.15|785.15|798.45|790.45|799.15|791.15|792.8|784.8|404
1721235000000|2024-07-17 16:50:00|798.3|790.3|798.75|790.75|798.75|790.75|795.95|787.95|258
1721235300000|2024-07-17 16:55:00|798.95|790.95|799.4|791.4|800.15|792.15|798.4|790.4|183
1721235600000|2024-07-17 17:00:00|799.2|791.2|799.65|791.65|800.25|792.25|798.1|790.1|176
1721235900000|2024-07-17 17:05:00|799.55|791.55|794.8|786.8|799.65|791.65|794.75|786.75|186
1721236200000|2024-07-17 17:10:00|794.75|786.75|795.05|787.05|796.85|788.85|794.35|786.35|223
1721236500000|2024-07-17 17:15:00|795.1|787.1|796.15|788.15|796.85|788.85|794.85|786.85|185
1721236800000|2024-07-17 17:20:00|796.1|788.1|797.25|789.25|797.65|789.65|795.7|787.7|152
1721237100000|2024-07-17 17:25:00|797.2|789.2|798|790|798.15|790.15|796.85|788.85|90
1721237400000|2024-07-17 17:30:00|798.05|790.05|799.25|791.25|799.45|791.45|798.05|790.05|205
1721237700000|2024-07-17 17:35:00|799.2|791.2|799.75|791.75|800.05|792.05|798.75|790.75|93
1721238000000|2024-07-17 17:40:00|799.8|791.8|798.75|790.75|800.35|792.35|798.35|790.35|127
1721238300000|2024-07-17 17:45:00|798.7|790.7|798.45|790.45|798.8|790.8|797.7|789.7|140
1721238600000|2024-07-17 17:50:00|798.5|790.5|798.45|790.45|798.75|790.75|797.95|789.95|75
1721238900000|2024-07-17 17:55:00|798.5|790.5|798.55|790.55|798.75|790.75|798.35|790.35|38
1721239200000|2024-07-17 18:00:00|798.45|790.45|799.15|791.15|799.5|791.5|797.95|789.95|109
1721239500000|2024-07-17 18:05:00|799.2|791.2|800.15|792.15|800.25|792.25|799.05|791.05|110
1721239800000|2024-07-17 18:10:00|800.35|792.35|800.25|792.25|801.55|793.55|800.25|792.25|85
1721240100000|2024-07-17 18:15:00|800.5|792.5|801.35|793.35|801.55|793.55|800.1|792.1|112
1721240400000|2024-07-17 18:20:00|801.4|793.4|800.85|792.85|801.65|793.65|800.55|792.55|84
1721240700000|2024-07-17 18:25:00|800.95|792.95|800.75|792.75|801.75|793.75|800.75|792.75|86
1721241000000|2024-07-17 18:30:00|800.8|792.8|799.4|791.4|801.4|793.4|799.15|791.15|106
1721241300000|2024-07-17 18:35:00|799.35|791.35|800.85|792.85|801|793|799.15|791.15|140
1721241600000|2024-07-17 18:40:00|800.8|792.8|802.45|794.45|802.55|794.55|800.8|792.8|141
1721241900000|2024-07-17 18:45:00|802.25|794.25|802|794|802.45|794.45|801.8|793.8|83
1721242200000|2024-07-17 18:50:00|802.05|794.05|803.65|795.65|803.65|795.65|800.9|792.9|97
1721242500000|2024-07-17 18:55:00|803.75|795.75|803.8|795.8|804.7|796.7|803.1|795.1|81
1721242800000|2024-07-17 19:00:00|803.85|795.85|804.1|796.1|804.55|796.55|803.75|795.75|97
1721243100000|2024-07-17 19:05:00|804.15|796.15|805.45|797.45|806.15|798.15|804.15|796.15|110
1721243400000|2024-07-17 19:10:00|805.4|797.4|804.9|796.9|805.9|797.9|804.75|796.75|66
1721243700000|2024-07-17 19:15:00|804.75|796.75|804.35|796.35|805.55|797.55|803.25|795.25|103
1721244000000|2024-07-17 19:20:00|804.45|796.45|807.4|799.4|807.75|799.75|804.45|796.45|120
1721244300000|2024-07-17 19:25:00|807.3|799.3|808.45|800.45|808.55|800.55|807.05|799.05|79
1721244600000|2024-07-17 19:30:00|808.55|800.55|808.7|800.7|810|802|807.9|799.9|125
1721244900000|2024-07-17 19:35:00|808.75|800.75|809|801|809.55|801.55|808|800|92
1721245200000|2024-07-17 19:40:00|808.95|800.95|809.9|801.9|809.9|801.9|808.2|800.2|123
1721245500000|2024-07-17 19:45:00|809.85|801.85|810.65|802.65|810.9|802.9|809.2|801.2|109
1721245800000|2024-07-17 19:50:00|810.7|802.7|811.05|803.05|811.75|803.75|810.7|802.7|86
1721246100000|2024-07-17 19:55:00|811|803|807.6|799.6|811|803|807.1|799.1|103
1721246400000|2024-07-17 20:00:00|807.65|799.65|807.8|799.8|808.2|800.2|806.35|798.35|118
1721246700000|2024-07-17 20:05:00|807.75|799.75|806.35|798.35|808.15|800.15|806.35|798.35|90
1721247000000|2024-07-17 20:10:00|806.15|798.15|805.7|797.7|806.9|798.9|805.7|797.7|82
1721247300000|2024-07-17 20:15:00|805.6|797.6|806.3|798.3|807.2|799.2|805.2|797.2|87
1721247600000|2024-07-17 20:20:00|806.35|798.35|806.7|798.7|806.7|798.7|805.1|797.1|76
1721247900000|2024-07-17 20:25:00|806.75|798.75|807.55|799.55|807.65|799.65|806.7|798.7|100
1721248200000|2024-07-17 20:30:00|807.5|799.5|808.3|800.3|809.05|801.05|807.4|799.4|99
1721248500000|2024-07-17 20:35:00|808.35|800.35|808.45|800.45|809.1|801.1|808.05|800.05|101
1721248800000|2024-07-17 20:40:00|808.4|800.4|808.6|800.6|809.3|801.3|808.1|800.1|72
1721249100000|2024-07-17 20:45:00|808.65|800.65|807.3|799.3|808.75|800.75|806.4|798.4|63
1721249400000|2024-07-17 20:50:00|807.25|799.25|806.4|798.4|808|800|806.4|798.4|71
1721249700000|2024-07-17 20:55:00|806.35|798.35|805.77|797.77|806.5|798.5|804.2|796.2|135
1721250000000|2024-07-17 21:00:00|805.79|797.79|802.86|794.86|805.81|797.81|801.49|793.49|716
1721250300000|2024-07-17 21:05:00|802.87|794.87|804.34|796.34|805.27|797.27|801.37|793.37|563
1721250600000|2024-07-17 21:10:00|804.35|796.35|802.48|794.48|804.6|796.6|801.02|793.02|532
1721250900000|2024-07-17 21:15:00|802.5|794.5|803.06|795.06|803.1|795.1|800.97|792.97|443
1721251200000|2024-07-17 21:20:00|803.04|795.04|802.29|794.29|803.26|795.26|801.22|793.22|405
1721251500000|2024-07-17 21:25:00|802.27|794.27|804.05|796.05|804.05|796.05|801.8|793.8|267
1721251800000|2024-07-17 21:30:00|804.04|796.04|805.24|797.24|805.24|797.24|803.76|795.76|95
1721252100000|2024-07-17 21:35:00|805.3|797.3|804.59|796.59|806|798|804.45|796.45|246
1721252400000|2024-07-17 21:40:00|804.54|796.54|803.83|795.83|804.92|796.92|803.67|795.67|246
1721252700000|2024-07-17 21:45:00|803.87|795.87|804.51|796.51|804.51|796.51|803.87|795.87|88
1721253000000|2024-07-17 21:50:00|804.5|796.5|803.15|795.15|804.67|796.67|803.14|795.14|190
1721253300000|2024-07-17 21:55:00|803.17|795.17|803.8|795.8|805.68|797.68|802.9|794.9|208
1721253600000|2024-07-17 22:00:00|803.85|795.85|803.8|795.8|804.55|796.55|802.2|794.2|186
1721253900000|2024-07-17 22:05:00|803.85|795.85|803|795|806.1|798.1|802.85|794.85|143
1721254200000|2024-07-17 22:10:00|803.1|795.1|802.6|794.6|803.95|795.95|802.35|794.35|127
1721254500000|2024-07-17 22:15:00|802.65|794.65|801.35|793.35|803.4|795.4|800.85|792.85|138
1721254800000|2024-07-17 22:20:00|801.4|793.4|803.8|795.8|803.95|795.95|801.2|793.2|247
1721255100000|2024-07-17 22:25:00|803.85|795.85|804.65|796.65|805.3|797.3|803.55|795.55|100
1721255400000|2024-07-17 22:30:00|804.55|796.55|802.35|794.35|804.55|796.55|802.35|794.35|162
1721255700000|2024-07-17 22:35:00|802.25|794.25|800.6|792.6|802.25|794.25|800.25|792.25|231
1721256000000|2024-07-17 22:40:00|800.65|792.65|802.05|794.05|802.1|794.1|800.65|792.65|117
1721256300000|2024-07-17 22:45:00|802.1|794.1|801.85|793.85|802.9|794.9|801.2|793.2|147
1721256600000|2024-07-17 22:50:00|801.9|793.9|802|794|802.35|794.35|801.1|793.1|127
1721256900000|2024-07-17 22:55:00|802.05|794.05|803.25|795.25|803.3|795.3|802.05|794.05|59
1721257500000|2024-07-17 23:05:00|802.95|794.95|803.1|795.1|804.07|796.07|802.5|794.5|303
1721257800000|2024-07-17 23:10:00|803.09|795.09|802.5|794.5|804.1|796.1|802.4|794.4|313
1721258100000|2024-07-17 23:15:00|802.45|794.45|802.8|794.8|803.6|795.6|802.1|794.1|167
1721258400000|2024-07-17 23:20:00|802.95|794.95|803.25|795.25|803.4|795.4|802|794|163
1721258700000|2024-07-17 23:25:00|803.3|795.3|803.75|795.75|804.25|796.25|803.3|795.3|115
1721259000000|2024-07-17 23:30:00|803.8|795.8|801.4|793.4|804.75|796.75|801.35|793.35|152
1721259300000|2024-07-17 23:35:00|801.3|793.3|800.8|792.8|802.3|794.3|800.5|792.5|107
1721259600000|2024-07-17 23:40:00|800.85|792.85|799.15|791.15|801|793|799.05|791.05|99
1721259900000|2024-07-17 23:45:00|799.2|791.2|798.1|790.1|799.75|791.75|798.05|790.05|147
1721260200000|2024-07-17 23:50:00|798.15|790.15|796.7|788.7|798.5|790.5|796.5|788.5|85
1721260500000|2024-07-17 23:55:00|796.65|788.65|796.2|788.2|797.55|789.55|795.5|787.5|100
1721260800000|2024-07-18 00:00:00|796.25|788.25|798.45|790.45|798.45|790.45|795.5|787.5|82
1721261100000|2024-07-18 00:05:00|798.75|790.75|798.65|790.65|799.6|791.6|797.45|789.45|143
1721261400000|2024-07-18 00:10:00|798.7|790.7|797.55|789.55|800.3|792.3|797.55|789.55|238
1721261700000|2024-07-18 00:15:00|797.45|789.45|798.55|790.55|801.15|793.15|797.45|789.45|290
1721262000000|2024-07-18 00:20:00|798.6|790.6|801.1|793.1|801.1|793.1|798.4|790.4|249
1721262300000|2024-07-18 00:25:00|801.05|793.05|803.85|795.85|803.85|795.85|800.8|792.8|195
1721262600000|2024-07-18 00:30:00|803.8|795.8|804.5|796.5|804.8|796.8|803.35|795.35|156
1721262900000|2024-07-18 00:35:00|804.55|796.55|805.7|797.7|805.9|797.9|803.35|795.35|201
1721263200000|2024-07-18 00:40:00|805.65|797.65|803.4|795.4|805.95|797.95|803.15|795.15|165
1721263500000|2024-07-18 00:45:00|803.35|795.35|804.9|796.9|805.1|797.1|802.85|794.85|166
1721263800000|2024-07-18 00:50:00|804.95|796.95|806.55|798.55|807.95|799.95|804.95|796.95|152
1721264100000|2024-07-18 00:55:00|806.65|798.65|805.55|797.55|807.8|799.8|805.55|797.55|143
1721264400000|2024-07-18 01:00:00|805.5|797.5|805.15|797.15|806.8|798.8|803.3|795.3|218
1721264700000|2024-07-18 01:05:00|805.2|797.2|804.75|796.75|805.55|797.55|803.45|795.45|200
1721265000000|2024-07-18 01:10:00|804.8|796.8|802.75|794.75|805.35|797.35|801.9|793.9|124
1721265300000|2024-07-18 01:15:00|802.8|794.8|805.75|797.75|805.8|797.8|802.8|794.8|260
1721265600000|2024-07-18 01:20:00|805.8|797.8|806.7|798.7|807.35|799.35|805|797|163
1721265900000|2024-07-18 01:25:00|806.75|798.75|807|799|807.15|799.15|804.9|796.9|136
1721266200000|2024-07-18 01:30:00|806.9|798.9|806.25|798.25|806.95|798.95|804.7|796.7|236
1721266500000|2024-07-18 01:35:00|806.15|798.15|804.5|796.5|806.15|798.15|804.2|796.2|115
1721266800000|2024-07-18 01:40:00|804.55|796.55|805.75|797.75|805.8|797.8|804.3|796.3|140
1721267100000|2024-07-18 01:45:00|805.3|797.3|805.45|797.45|805.7|797.7|804.1|796.1|112
1721267400000|2024-07-18 01:50:00|805.35|797.35|804.55|796.55|805.65|797.65|804.5|796.5|102
1721267700000|2024-07-18 01:55:00|804.6|796.6|805.2|797.2|805.4|797.4|804.6|796.6|94
1721268000000|2024-07-18 02:00:00|805.25|797.25|808.25|800.25|809.15|801.15|804.8|796.8|310
1721268300000|2024-07-18 02:05:00|808.3|800.3|806.65|798.65|808.9|800.9|806.6|798.6|170
1721268600000|2024-07-18 02:10:00|806.7|798.7|801.5|793.5|806.7|798.7|801.1|793.1|232
1721268900000|2024-07-18 02:15:00|801.45|793.45|798.75|790.75|802.1|794.1|797.6|789.6|303
1721269200000|2024-07-18 02:20:00|798.7|790.7|800.35|792.35|800.35|792.35|795.65|787.65|390
1721269500000|2024-07-18 02:25:00|800.3|792.3|803.4|795.4|803.85|795.85|800.25|792.25|237
1721269800000|2024-07-18 02:30:00|803.3|795.3|804.9|796.9|805.1|797.1|802.8|794.8|272
1721270100000|2024-07-18 02:35:00|805.05|797.05|802.3|794.3|805.05|797.05|801.05|793.05|246
1721270400000|2024-07-18 02:40:00|802.25|794.25|802|794|802.6|794.6|801.45|793.45|153
1721270700000|2024-07-18 02:45:00|802.05|794.05|802.7|794.7|804.15|796.15|800.4|792.4|181
1721271000000|2024-07-18 02:50:00|802.65|794.65|804.35|796.35|804.5|796.5|801.6|793.6|203
1721271300000|2024-07-18 02:55:00|804.2|796.2|803.95|795.95|804.2|796.2|803.15|795.15|124
1721271600000|2024-07-18 03:00:00|803.9|795.9|803.4|795.4|804.65|796.65|801.85|793.85|201
1721271900000|2024-07-18 03:05:00|803.45|795.45|806.3|798.3|806.35|798.35|803.45|795.45|158
1721272200000|2024-07-18 03:10:00|806.2|798.2|805.15|797.15|806.25|798.25|804.3|796.3|140
1721272500000|2024-07-18 03:15:00|805.2|797.2|805.8|797.8|806.9|798.9|804.35|796.35|185
1721272800000|2024-07-18 03:20:00|805.75|797.75|805.35|797.35|806.5|798.5|804.85|796.85|164
1721273100000|2024-07-18 03:25:00|805.55|797.55|806.05|798.05|806.45|798.45|805.45|797.45|193
1721273400000|2024-07-18 03:30:00|806.1|798.1|805|797|806.75|798.75|804.6|796.6|187
1721273700000|2024-07-18 03:35:00|805.05|797.05|804.55|796.55|805.3|797.3|804.2|796.2|125
1721274000000|2024-07-18 03:40:00|804.6|796.6|805.5|797.5|805.6|797.6|804.25|796.25|150
1721274300000|2024-07-18 03:45:00|805.55|797.55|807|799|808.4|800.4|805.5|797.5|196
1721274600000|2024-07-18 03:50:00|807.05|799.05|805.6|797.6|807.2|799.2|805.6|797.6|126
1721274900000|2024-07-18 03:55:00|805.65|797.65|805.75|797.75|805.95|797.95|804.2|796.2|145
1721275200000|2024-07-18 04:00:00|805.8|797.8|805.05|797.05|807.05|799.05|804.95|796.95|198
1721275500000|2024-07-18 04:05:00|805.1|797.1|805.8|797.8|805.85|797.85|803.65|795.65|133
1721275800000|2024-07-18 04:10:00|805.75|797.75|804.8|796.8|806.05|798.05|804.7|796.7|131
1721276100000|2024-07-18 04:15:00|804.85|796.85|802.55|794.55|805.05|797.05|802.2|794.2|145
1721276400000|2024-07-18 04:20:00|802.5|794.5|802.3|794.3|803|795|802.2|794.2|107
1721276700000|2024-07-18 04:25:00|802.35|794.35|801.2|793.2|802.45|794.45|800.9|792.9|76
1721277000000|2024-07-18 04:30:00|801.15|793.15|802.85|794.85|802.9|794.9|800.45|792.45|145
1721277300000|2024-07-18 04:35:00|802.8|794.8|803|795|803.3|795.3|802.3|794.3|92
1721277600000|2024-07-18 04:40:00|803.05|795.05|802.85|794.85|803.3|795.3|802.4|794.4|74
1721277900000|2024-07-18 04:45:00|802.9|794.9|801.8|793.8|803.5|795.5|800.75|792.75|152
1721278200000|2024-07-18 04:50:00|801.75|793.75|801.05|793.05|802.45|794.45|801|793|126
1721278500000|2024-07-18 04:55:00|801.1|793.1|802.25|794.25|802.35|794.35|800.1|792.1|70
1721278800000|2024-07-18 05:00:00|802.2|794.2|801.65|793.65|802.85|794.85|801.6|793.6|118
1721279100000|2024-07-18 05:05:00|801.55|793.55|801.3|793.3|802.65|794.65|801.3|793.3|89
1721279400000|2024-07-18 05:10:00|801.25|793.25|799.2|791.2|801.25|793.25|798.65|790.65|207
1721279700000|2024-07-18 05:15:00|799.25|791.25|798.4|790.4|799.3|791.3|796.5|788.5|224
1721280000000|2024-07-18 05:20:00|798.45|790.45|797.1|789.1|800.15|792.15|796.55|788.55|175
1721280300000|2024-07-18 05:25:00|797.05|789.05|800.65|792.65|800.75|792.75|796.75|788.75|188
1721280600000|2024-07-18 05:30:00|800.6|792.6|803.15|795.15|803.6|795.6|800.5|792.5|184
1721280900000|2024-07-18 05:35:00|803.2|795.2|803.5|795.5|803.65|795.65|802.35|794.35|177
1721281200000|2024-07-18 05:40:00|803.55|795.55|802.85|794.85|803.65|795.65|802.85|794.85|102
1721281500000|2024-07-18 05:45:00|802.9|794.9|802.2|794.2|804.4|796.4|801.8|793.8|185
1721281800000|2024-07-18 05:50:00|802.25|794.25|803.75|795.75|804.35|796.35|802.25|794.25|189
1721282100000|2024-07-18 05:55:00|803.7|795.7|801.05|793.05|804|796|801.05|793.05|104
1721282400000|2024-07-18 06:00:00|800.95|792.95|799.4|791.4|801.75|793.75|798.4|790.4|197
1721282700000|2024-07-18 06:05:00|799.35|791.35|801.05|793.05|801.65|793.65|798.25|790.25|164
1721283000000|2024-07-18 06:10:00|801.1|793.1|801.7|793.7|802.95|794.95|801.1|793.1|168
1721283300000|2024-07-18 06:15:00|801.75|793.75|800.8|792.8|802.1|794.1|800.2|792.2|210
1721283600000|2024-07-18 06:20:00|800.7|792.7|801.15|793.15|801.2|793.2|799.95|791.95|162
1721283900000|2024-07-18 06:25:00|801.2|793.2|801.05|793.05|801.65|793.65|800.5|792.5|90
1721284200000|2024-07-18 06:30:00|801.1|793.1|802.1|794.1|802.15|794.15|800.4|792.4|159
1721284500000|2024-07-18 06:35:00|802.15|794.15|803.15|795.15|803.15|795.15|801.55|793.55|106
1721284800000|2024-07-18 06:40:00|803.1|795.1|803.9|795.9|804.35|796.35|802.85|794.85|150
1721285100000|2024-07-18 06:45:00|803.95|795.95|804.4|796.4|804.55|796.55|803.1|795.1|177
1721285400000|2024-07-18 06:50:00|804.35|796.35|805|797|805.8|797.8|803.8|795.8|241
1721285700000|2024-07-18 06:55:00|805.05|797.05|803.7|795.7|805.4|797.4|803.65|795.65|167
1721286000000|2024-07-18 07:00:00|803.65|795.65|803.9|795.9|803.9|795.9|803.65|795.65|5
1721286900000|2024-07-18 07:15:00|802.15|794.15|800.1|792.1|802.15|794.15|800.1|792.1|22
1721287200000|2024-07-18 07:20:00|800.15|792.15|801.6|793.6|801.65|793.65|800.1|792.1|113
1721287500000|2024-07-18 07:25:00|801.65|793.65|799.25|791.25|802.2|794.2|798.05|790.05|129
1721287800000|2024-07-18 07:30:00|799.15|791.15|801.35|793.35|801.4|793.4|798.05|790.05|194
1721288100000|2024-07-18 07:35:00|801.3|793.3|799|791|801.95|793.95|799|791|212
1721288400000|2024-07-18 07:40:00|798.95|790.95|799.75|791.75|800.45|792.45|798.95|790.95|117
1721288700000|2024-07-18 07:45:00|799.8|791.8|798.4|790.4|800.6|792.6|798.4|790.4|153
1721289000000|2024-07-18 07:50:00|798.25|790.25|797.45|789.45|798.6|790.6|796.3|788.3|126
1721289300000|2024-07-18 07:55:00|797.5|789.5|797.15|789.15|798.45|790.45|796.8|788.8|128
1721289600000|2024-07-18 08:00:00|797.2|789.2|796.8|788.8|798.3|790.3|796.05|788.05|215
1721289900000|2024-07-18 08:05:00|796.85|788.85|799.65|791.65|800.3|792.3|796.85|788.85|134
1721290200000|2024-07-18 08:10:00|799.75|791.75|801.3|793.3|801.65|793.65|799.75|791.75|126
1721290500000|2024-07-18 08:15:00|801.4|793.4|800.6|792.6|801.4|793.4|799.55|791.55|140
1721290800000|2024-07-18 08:20:00|800.5|792.5|798|790|800.5|792.5|797|789|156
1721291100000|2024-07-18 08:25:00|798.05|790.05|800|792|800.05|792.05|797.8|789.8|185
1721291400000|2024-07-18 08:30:00|799.95|791.95|797.8|789.8|800.45|792.45|797.8|789.8|194
1721291700000|2024-07-18 08:35:00|797.75|789.75|797.4|789.4|798.4|790.4|796.95|788.95|149
1721292000000|2024-07-18 08:40:00|797.45|789.45|798.75|790.75|798.75|790.75|797.3|789.3|135
1721292300000|2024-07-18 08:45:00|798.8|790.8|800.05|792.05|800.05|792.05|797.95|789.95|159
1721292600000|2024-07-18 08:50:00|800.15|792.15|802.75|794.75|802.8|794.8|800.15|792.15|119
1721292900000|2024-07-18 08:55:00|802.7|794.7|803|795|803.65|795.65|801.8|793.8|136
1721293200000|2024-07-18 09:00:00|802.95|794.95|800.65|792.65|803.4|795.4|800.65|792.65|184
1721293500000|2024-07-18 09:05:00|800.4|792.4|799.35|791.35|802|794|799.35|791.35|131
1721293800000|2024-07-18 09:10:00|799.4|791.4|799.9|791.9|800.45|792.45|799.25|791.25|106
1721294100000|2024-07-18 09:15:00|799.85|791.85|801.8|793.8|801.85|793.85|798.6|790.6|172
1721294400000|2024-07-18 09:20:00|801.7|793.7|802.1|794.1|802.1|794.1|800.4|792.4|167
1721294700000|2024-07-18 09:25:00|802|794|800.9|792.9|802.45|794.45|800.85|792.85|102
1721295000000|2024-07-18 09:30:00|800.65|792.65|798.55|790.55|800.95|792.95|797.85|789.85|103
1721295300000|2024-07-18 09:35:00|798.45|790.45|798.85|790.85|799.25|791.25|797.95|789.95|83
1721295600000|2024-07-18 09:40:00|798.65|790.65|797.85|789.85|798.85|790.85|797.75|789.75|59
1721295900000|2024-07-18 09:45:00|797.95|789.95|797.65|789.65|798.35|790.35|797.4|789.4|77
1721296200000|2024-07-18 09:50:00|797.6|789.6|797.5|789.5|797.95|789.95|797.05|789.05|90
1721296500000|2024-07-18 09:55:00|797.45|789.45|798.2|790.2|798.2|790.2|797.2|789.2|60
1721296800000|2024-07-18 10:00:00|798.25|790.25|796|788|798.35|790.35|794.95|786.95|181
1721297100000|2024-07-18 10:05:00|795.95|787.95|795.05|787.05|796.05|788.05|794.85|786.85|92
1721297400000|2024-07-18 10:10:00|795.1|787.1|795.25|787.25|796.25|788.25|795.1|787.1|83
1721297700000|2024-07-18 10:15:00|795.2|787.2|792.75|784.75|796.05|788.05|792.3|784.3|100
1721298000000|2024-07-18 10:20:00|792.8|784.8|791.65|783.65|793.65|785.65|791.65|783.65|136
1721298300000|2024-07-18 10:25:00|791.5|783.5|787.25|779.25|791.5|783.5|786.7|778.7|120
1721298600000|2024-07-18 10:30:00|786.95|778.95|790.9|782.9|791.25|783.25|785.85|777.85|174
1721298900000|2024-07-18 10:35:00|790.85|782.85|792.95|784.95|792.95|784.95|790.55|782.55|127
1721299200000|2024-07-18 10:40:00|793.05|785.05|793.35|785.35|793.7|785.7|792.15|784.15|78
1721299500000|2024-07-18 10:45:00|793.3|785.3|794.2|786.2|794.75|786.75|793.2|785.2|100
1721299800000|2024-07-18 10:50:00|794.25|786.25|794.95|786.95|795.55|787.55|793.5|785.5|129
1721300100000|2024-07-18 10:55:00|795|787|796.75|788.75|796.75|788.75|795|787|57
1721300400000|2024-07-18 11:00:00|796.8|788.8|796|788|796.95|788.95|795.85|787.85|131
1721300700000|2024-07-18 11:05:00|795.95|787.95|794.85|786.85|796.4|788.4|794.3|786.3|149
1721301000000|2024-07-18 11:10:00|794.8|786.8|797.05|789.05|797.45|789.45|794.1|786.1|99
1721301300000|2024-07-18 11:15:00|797.1|789.1|796.4|788.4|797.15|789.15|795.15|787.15|138
1721301600000|2024-07-18 11:20:00|796.45|788.45|799.1|791.1|799.1|791.1|796.45|788.45|87
1721301900000|2024-07-18 11:25:00|799.05|791.05|799.25|791.25|800.75|792.75|799.05|791.05|92
1721302200000|2024-07-18 11:30:00|799.2|791.2|801.65|793.65|803.6|795.6|799.15|791.15|206
1721302500000|2024-07-18 11:35:00|801.6|793.6|802.95|794.95|802.95|794.95|801.05|793.05|105
1721302800000|2024-07-18 11:40:00|802.9|794.9|802.4|794.4|802.95|794.95|801.4|793.4|153
1721303100000|2024-07-18 11:45:00|802.3|794.3|804.15|796.15|804.5|796.5|801.9|793.9|112
1721303400000|2024-07-18 11:50:00|804.05|796.05|803.35|795.35|804.05|796.05|802|794|92
1721303700000|2024-07-18 11:55:00|803.3|795.3|804.45|796.45|804.85|796.85|803.25|795.25|106
1721304000000|2024-07-18 12:00:00|804.4|796.4|803.9|795.9|805.4|797.4|803.35|795.35|139
1721304300000|2024-07-18 12:05:00|803.8|795.8|803|795|804.85|796.85|802.4|794.4|184
1721304600000|2024-07-18 12:10:00|803.05|795.05|803.35|795.35|803.7|795.7|802.65|794.65|142
1721304900000|2024-07-18 12:15:00|803.45|795.45|802.4|794.4|804.5|796.5|801.85|793.85|141
1721305200000|2024-07-18 12:20:00|802.45|794.45|802.15|794.15|803.1|795.1|801.35|793.35|103
1721305500000|2024-07-18 12:25:00|802.05|794.05|799|791|802.05|794.05|798.95|790.95|101
1721305800000|2024-07-18 12:30:00|799.15|791.15|802.65|794.65|802.65|794.65|798.6|790.6|229
1721306100000|2024-07-18 12:35:00|802.75|794.75|803.3|795.3|803.7|795.7|802.2|794.2|211
1721306400000|2024-07-18 12:40:00|803.35|795.35|803.15|795.15|803.75|795.75|802.85|794.85|121
1721306700000|2024-07-18 12:45:00|803.2|795.2|804.6|796.6|805.15|797.15|803.05|795.05|184
1721307000000|2024-07-18 12:50:00|804.55|796.55|804|796|804.95|796.95|803.4|795.4|192
1721307300000|2024-07-18 12:55:00|804.05|796.05|802.5|794.5|804.05|796.05|802.15|794.15|55
1721307600000|2024-07-18 13:00:00|803.15|795.15|803.6|795.6|804|796|803.15|795.15|35
1721307900000|2024-07-18 13:05:00|803.65|795.65|804.25|796.25|804.85|796.85|803.6|795.6|119
1721308200000|2024-07-18 13:10:00|804.3|796.3|803.1|795.1|805.25|797.25|803.1|795.1|281
1721308500000|2024-07-18 13:15:00|803.05|795.05|804.7|796.7|804.75|796.75|802.85|794.85|158
1721308800000|2024-07-18 13:20:00|804.65|796.65|802.9|794.9|804.65|796.65|802.65|794.65|121
1721309100000|2024-07-18 13:25:00|802.95|794.95|804.15|796.15|804.2|796.2|802.4|794.4|80
1721309400000|2024-07-18 13:30:00|804.2|796.2|801.2|793.2|805.95|797.95|801.1|793.1|213
1721309700000|2024-07-18 13:35:00|800.9|792.9|802.55|794.55|802.9|794.9|800.5|792.5|48
1721310000000|2024-07-18 13:40:00|802|794|798.95|790.95|802|794|798.9|790.9|141
1721310300000|2024-07-18 13:45:00|798.9|790.9|798.05|790.05|800|792|797.6|789.6|248
1721310600000|2024-07-18 13:50:00|797.95|789.95|796.6|788.6|799|791|796.4|788.4|210
1721310900000|2024-07-18 13:55:00|796.7|788.7|798.85|790.85|799.15|791.15|796.7|788.7|161
1721311200000|2024-07-18 14:00:00|798.9|790.9|801.4|793.4|801.8|793.8|797.75|789.75|261
1721311500000|2024-07-18 14:05:00|801.25|793.25|800.05|792.05|801.3|793.3|799.2|791.2|255
1721311800000|2024-07-18 14:10:00|800.1|792.1|798.25|790.25|800.1|792.1|798|790|157
1721312100000|2024-07-18 14:15:00|798.15|790.15|798.05|790.05|800.7|792.7|797.45|789.45|255
1721312400000|2024-07-18 14:20:00|798|790|796.75|788.75|798|790|795.25|787.25|247
1721312700000|2024-07-18 14:25:00|796.7|788.7|798.95|790.95|798.95|790.95|796.6|788.6|125
1721313000000|2024-07-18 14:30:00|798.9|790.9|794.1|786.1|799.3|791.3|794.05|786.05|265
1721313300000|2024-07-18 14:35:00|794.15|786.15|793.7|785.7|794.8|786.8|791.7|783.7|393
1721313600000|2024-07-18 14:40:00|793.65|785.65|793.45|785.45|793.7|785.7|791.2|783.2|344
1721313900000|2024-07-18 14:45:00|793.4|785.4|789.3|781.3|793.65|785.65|786.25|778.25|385
1721314200000|2024-07-18 14:50:00|789.25|781.25|791.15|783.15|792.15|784.15|788.45|780.45|335
1721314500000|2024-07-18 14:55:00|791.1|783.1|791.05|783.05|792.9|784.9|790.4|782.4|258
1721314800000|2024-07-18 15:00:00|790.95|782.95|788.3|780.3|791.7|783.7|787.65|779.65|394
1721315100000|2024-07-18 15:05:00|788.15|780.15|784.85|776.85|788.55|780.55|783.55|775.55|422
1721315400000|2024-07-18 15:10:00|784.8|776.8|777.95|769.95|784.8|776.8|776.25|768.25|407
1721315700000|2024-07-18 15:15:00|778|770|780.05|772.05|782.95|774.95|776.05|768.05|432
1721316000000|2024-07-18 15:20:00|780.1|772.1|778.85|770.85|780.2|772.2|775.25|767.25|559
1721316300000|2024-07-18 15:25:00|778.8|770.8|780.85|772.85|782.5|774.5|778.1|770.1|440
1721316600000|2024-07-18 15:30:00|780.75|772.75|777.5|769.5|781.9|773.9|777.5|769.5|380
1721316900000|2024-07-18 15:35:00|777.45|769.45|781.35|773.35|781.7|773.7|776.65|768.65|425
1721317200000|2024-07-18 15:40:00|781.3|773.3|780|772|781.7|773.7|778.85|770.85|301
1721317500000|2024-07-18 15:45:00|779.95|771.95|778.3|770.3|781.5|773.5|778.3|770.3|255
1721317800000|2024-07-18 15:50:00|778.25|770.25|775.4|767.4|778.85|770.85|774.6|766.6|246
1721318100000|2024-07-18 15:55:00|775.45|767.45|773.15|765.15|775.55|767.55|771.7|763.7|298
1721318400000|2024-07-18 16:00:00|773.05|765.05|761.65|753.65|773.3|765.3|760.2|752.2|553
1721318700000|2024-07-18 16:05:00|761.6|753.6|772.2|764.2|772.3|764.3|761.5|753.5|596
1721319000000|2024-07-18 16:10:00|772.25|764.25|775.95|767.95|775.95|767.95|771.7|763.7|354
1721319300000|2024-07-18 16:15:00|775.9|767.9|776.25|768.25|776.5|768.5|773.2|765.2|348
1721319600000|2024-07-18 16:20:00|776.35|768.35|773.55|765.55|776.45|768.45|773.5|765.5|294
1721319900000|2024-07-18 16:25:00|773.6|765.6|774|766|774.05|766.05|770.75|762.75|233
1721320200000|2024-07-18 16:30:00|773.9|765.9|775.55|767.55|776|768|771.15|763.15|328
1721320500000|2024-07-18 16:35:00|775.5|767.5|777.5|769.5|777.7|769.7|773.75|765.75|253
1721320800000|2024-07-18 16:40:00|777.55|769.55|778.65|770.65|778.65|770.65|776.1|768.1|233
1721321100000|2024-07-18 16:45:00|778.6|770.6|778.5|770.5|779.85|771.85|777.55|769.55|212
1721321400000|2024-07-18 16:50:00|778.4|770.4|779.7|771.7|779.8|771.8|778.4|770.4|148
1721321700000|2024-07-18 16:55:00|779.65|771.65|781.85|773.85|781.85|773.85|779.65|771.65|165
1721322000000|2024-07-18 17:00:00|781.8|773.8|781|773|782.75|774.75|780.1|772.1|229
1721322300000|2024-07-18 17:05:00|780.95|772.95|777.25|769.25|780.95|772.95|777|769|248
1721322600000|2024-07-18 17:10:00|777.15|769.15|781.55|773.55|781.9|773.9|777.05|769.05|210
1721322900000|2024-07-18 17:15:00|781.5|773.5|780.2|772.2|781.7|773.7|779.55|771.55|228
1721323200000|2024-07-18 17:20:00|780.15|772.15|780.7|772.7|781.7|773.7|779.9|771.9|143
1721323500000|2024-07-18 17:25:00|780.65|772.65|780.65|772.65|781|773|779.75|771.75|146
1721323800000|2024-07-18 17:30:00|780.6|772.6|780.45|772.45|781.95|773.95|780|772|164
1721324100000|2024-07-18 17:35:00|780.5|772.5|781.55|773.55|781.9|773.9|780.35|772.35|183
1721324400000|2024-07-18 17:40:00|781.6|773.6|778.7|770.7|781.85|773.85|778.45|770.45|137
1721324700000|2024-07-18 17:45:00|778.75|770.75|778.35|770.35|779.65|771.65|778.35|770.35|219
1721325000000|2024-07-18 17:50:00|778.15|770.15|778.15|770.15|778.45|770.45|776.95|768.95|222
1721325300000|2024-07-18 17:55:00|778.1|770.1|777.25|769.25|778.1|770.1|776.6|768.6|124
1721325600000|2024-07-18 18:00:00|777.3|769.3|775.35|767.35|778.3|770.3|775.1|767.1|245
1721325900000|2024-07-18 18:05:00|775.3|767.3|775.4|767.4|776.75|768.75|774.6|766.6|155
1721326200000|2024-07-18 18:10:00|775.45|767.45|774.15|766.15|776.6|768.6|773.35|765.35|158
1721326500000|2024-07-18 18:15:00|774.25|766.25|774.65|766.65|775.85|767.85|772.9|764.9|241
1721326800000|2024-07-18 18:20:00|774.7|766.7|776.8|768.8|777.75|769.75|774.7|766.7|238
1721327100000|2024-07-18 18:25:00|776.75|768.75|777.05|769.05|777.1|769.1|775.65|767.65|122
1721327400000|2024-07-18 18:30:00|777|769|776.4|768.4|777.55|769.55|775.75|767.75|152
1721327700000|2024-07-18 18:35:00|776.35|768.35|775.35|767.35|777.3|769.3|774.85|766.85|146
1721328000000|2024-07-18 18:40:00|775.3|767.3|774.4|766.4|775.6|767.6|773.75|765.75|104
1721328300000|2024-07-18 18:45:00|774.45|766.45|774.3|766.3|776.3|768.3|773.6|765.6|194
1721328600000|2024-07-18 18:50:00|774.35|766.35|777.15|769.15|777.95|769.95|774.3|766.3|229
1721328900000|2024-07-18 18:55:00|777.2|769.2|778.55|770.55|779.1|771.1|777.1|769.1|154
1721329200000|2024-07-18 19:00:00|778.6|770.6|776.15|768.15|780.2|772.2|775.8|767.8|231
1721329500000|2024-07-18 19:05:00|776.05|768.05|778.05|770.05|778.25|770.25|774.9|766.9|279
1721329800000|2024-07-18 19:10:00|778|770|776.2|768.2|778.6|770.6|775.6|767.6|241
1721330100000|2024-07-18 19:15:00|776.25|768.25|776.6|768.6|777.4|769.4|776.05|768.05|210
1721330400000|2024-07-18 19:20:00|776.55|768.55|773|765|776.55|768.55|772.65|764.65|326
1721330700000|2024-07-18 19:25:00|773.1|765.1|776.2|768.2|776.25|768.25|773|765|214
1721331000000|2024-07-18 19:30:00|776.25|768.25|778.85|770.85|778.85|770.85|776|768|165
1721331300000|2024-07-18 19:35:00|778.8|770.8|778.9|770.9|779.65|771.65|778.5|770.5|133
1721331600000|2024-07-18 19:40:00|778.95|770.95|778.95|770.95|780.5|772.5|778.95|770.95|127
1721331900000|2024-07-18 19:45:00|778.9|770.9|780.9|772.9|780.9|772.9|778.45|770.45|140
1721332200000|2024-07-18 19:50:00|780.85|772.85|779|771|781.1|773.1|778.3|770.3|224
1721332500000|2024-07-18 19:55:00|779.05|771.05|778.6|770.6|780.35|772.35|778.4|770.4|184
1721332800000|2024-07-18 20:00:00|778.55|770.55|778.45|770.45|779.1|771.1|777.4|769.4|245
1721333100000|2024-07-18 20:05:00|778.5|770.5|776.4|768.4|779|771|776.25|768.25|116
1721333400000|2024-07-18 20:10:00|776.45|768.45|775.05|767.05|776.6|768.6|774.9|766.9|82
1721333700000|2024-07-18 20:15:00|775|767|777.9|769.9|778.15|770.15|774.9|766.9|155
1721334000000|2024-07-18 20:20:00|777.85|769.85|777.75|769.75|778.35|770.35|777.75|769.75|72
1721334300000|2024-07-18 20:25:00|777.65|769.65|778.85|770.85|779.35|771.35|777.6|769.6|80
1721334600000|2024-07-18 20:30:00|778.9|770.9|779.15|771.15|780.05|772.05|778.85|770.85|74
1721334900000|2024-07-18 20:35:00|779.25|771.25|780|772|780.6|772.6|779.25|771.25|63
1721335200000|2024-07-18 20:40:00|780.05|772.05|779.7|771.7|780.55|772.55|779.55|771.55|39
1721335500000|2024-07-18 20:45:00|779.65|771.65|779.9|771.9|780|772|779.5|771.5|34
1721335800000|2024-07-18 20:50:00|779.75|771.75|781.5|773.5|781.55|773.55|779.75|771.75|68
1721336100000|2024-07-18 20:55:00|781.45|773.45|783.2|775.2|783.28|775.28|781.4|773.4|116
1721336400000|2024-07-18 21:00:00|783.18|775.18|782.67|774.67|783.43|775.43|782.44|774.44|218
1721336700000|2024-07-18 21:05:00|782.63|774.63|783.05|775.05|783.18|775.18|782.18|774.18|202
1721337000000|2024-07-18 21:10:00|783.02|775.02|782.17|774.17|783.04|775.04|781.55|773.55|175
1721337300000|2024-07-18 21:15:00|782.15|774.15|782.31|774.31|782.84|774.84|781.04|773.04|270
1721337600000|2024-07-18 21:20:00|782.3|774.3|782.39|774.39|783.48|775.48|782.3|774.3|141
1721337900000|2024-07-18 21:25:00|782.47|774.47|783.57|775.57|783.57|775.57|782.47|774.47|88
1721338200000|2024-07-18 21:30:00|783.58|775.58|784.92|776.92|784.98|776.98|783.3|775.3|70
1721338500000|2024-07-18 21:35:00|784.9|776.9|784.9|776.9|785.14|777.14|784.51|776.51|61
1721338800000|2024-07-18 21:40:00|784.89|776.89|784.85|776.85|785|777|784.68|776.68|37
1721339100000|2024-07-18 21:45:00|784.87|776.87|784.34|776.34|784.87|776.87|784.3|776.3|39
1721339400000|2024-07-18 21:50:00|784.38|776.38|783.77|775.77|784.69|776.69|783.75|775.75|67
1721339700000|2024-07-18 21:55:00|783.8|775.8|785.15|777.15|785.7|777.7|783.75|775.75|96
1721340000000|2024-07-18 22:00:00|784.95|776.95|784.55|776.55|785.4|777.4|783.05|775.05|176
1721340300000|2024-07-18 22:05:00|784.5|776.5|783.05|775.05|786.05|778.05|783.05|775.05|116
1721340600000|2024-07-18 22:10:00|782.95|774.95|785.2|777.2|785.25|777.25|782.95|774.95|48
1721340900000|2024-07-18 22:15:00|785.15|777.15|790.05|782.05|790.45|782.45|784.95|776.95|150
1721341200000|2024-07-18 22:20:00|790|782|790.5|782.5|791.15|783.15|789.4|781.4|134
1721341500000|2024-07-18 22:25:00|790.55|782.55|789.5|781.5|790.6|782.6|788.2|780.2|115
1721341800000|2024-07-18 22:30:00|789.45|781.45|789.1|781.1|789.9|781.9|788.7|780.7|96
1721342100000|2024-07-18 22:35:00|789.05|781.05|790.45|782.45|790.8|782.8|788.9|780.9|64
1721342400000|2024-07-18 22:40:00|790.55|782.55|791.5|783.5|792.3|784.3|790.55|782.55|77
1721342700000|2024-07-18 22:45:00|791.45|783.45|789.35|781.35|791.5|783.5|789.15|781.15|94
1721343000000|2024-07-18 22:50:00|789.3|781.3|788.55|780.55|789.5|781.5|787.55|779.55|104
1721343300000|2024-07-18 22:55:00|788.6|780.6|788.05|780.05|788.7|780.7|787.5|779.5|60
1721343600000|2024-07-18 23:00:00|788.1|780.1|790.1|782.1|790.1|782.1|787.9|779.9|67
1721343900000|2024-07-18 23:05:00|790.05|782.05|789.75|781.75|790.85|782.85|789.7|781.7|72
1721344200000|2024-07-18 23:10:00|789.8|781.8|789.3|781.3|790.15|782.15|789.05|781.05|66
1721344500000|2024-07-18 23:15:00|789.25|781.25|788.9|780.9|789.25|781.25|788.05|780.05|71
1721344800000|2024-07-18 23:20:00|788.85|780.85|786.8|778.8|788.85|780.85|786.7|778.7|48
1721345100000|2024-07-18 23:25:00|786.95|778.95|787.15|779.15|787.8|779.8|786.9|778.9|34
1721345400000|2024-07-18 23:30:00|787.05|779.05|788.35|780.35|788.35|780.35|786.35|778.35|81
1721345700000|2024-07-18 23:35:00|788.5|780.5|788.8|780.8|789.1|781.1|788.3|780.3|41
1721346000000|2024-07-18 23:40:00|788.75|780.75|788.5|780.5|790.1|782.1|788.2|780.2|72
1721346300000|2024-07-18 23:45:00|788.55|780.55|787.7|779.7|789.25|781.25|787.65|779.65|67
1721346600000|2024-07-18 23:50:00|787.75|779.75|787.75|779.75|788|780|786.95|778.95|51
1721346900000|2024-07-18 23:55:00|787.65|779.65|787.6|779.6|788|780|787.35|779.35|32
1721347200000|2024-07-19 00:00:00|787.65|779.65|788.05|780.05|789.3|781.3|787.15|779.15|142
1721347500000|2024-07-19 00:05:00|788|780|786.75|778.75|788.25|780.25|786.55|778.55|130
1721347800000|2024-07-19 00:10:00|786.85|778.85|785.75|777.75|787.65|779.65|785.75|777.75|108
1721348100000|2024-07-19 00:15:00|785.65|777.65|784.85|776.85|785.65|777.65|783.45|775.45|180
1721348400000|2024-07-19 00:20:00|785.05|777.05|783.7|775.7|785.35|777.35|782.5|774.5|214
1721348700000|2024-07-19 00:25:00|783.75|775.75|782.65|774.65|785|777|782.55|774.55|174
1721349000000|2024-07-19 00:30:00|782.55|774.55|784.75|776.75|785.1|777.1|782.45|774.45|198
1721349300000|2024-07-19 00:35:00|784.85|776.85|783.8|775.8|785.45|777.45|783.65|775.65|141
1721349600000|2024-07-19 00:40:00|783.7|775.7|782.5|774.5|784.6|776.6|782.1|774.1|126
1721349900000|2024-07-19 00:45:00|782.45|774.45|781.4|773.4|782.45|774.45|780.3|772.3|225
1721350200000|2024-07-19 00:50:00|781.35|773.35|780.35|772.35|781.6|773.6|779.9|771.9|146
1721350500000|2024-07-19 00:55:00|780.15|772.15|779.95|771.95|780.45|772.45|779.45|771.45|61
1721350800000|2024-07-19 01:00:00|780.05|772.05|776.95|768.95|780.25|772.25|776.3|768.3|206
1721351100000|2024-07-19 01:05:00|777|769|775.8|767.8|778.05|770.05|774.95|766.95|190
1721351400000|2024-07-19 01:10:00|775.85|767.85|774|766|778.15|770.15|773.9|765.9|164
1721351700000|2024-07-19 01:15:00|774.05|766.05|771.55|763.55|776.4|768.4|770.85|762.85|277
1721352000000|2024-07-19 01:20:00|771.6|763.6|779.4|771.4|779.5|771.5|771.6|763.6|250
1721352300000|2024-07-19 01:25:00|779.35|771.35|781.5|773.5|782.6|774.6|779.05|771.05|190
1721352600000|2024-07-19 01:30:00|781.55|773.55|781.2|773.2|783.15|775.15|780.55|772.55|285
1721352900000|2024-07-19 01:35:00|781.35|773.35|783.9|775.9|784.85|776.85|781|773|251
1721353200000|2024-07-19 01:40:00|783.85|775.85|785.25|777.25|786.15|778.15|783.35|775.35|210
1721353500000|2024-07-19 01:45:00|785.3|777.3|785.6|777.6|786.15|778.15|784.25|776.25|148
1721354100000|2024-07-19 01:55:00|785.45|777.45|784.8|776.8|785.55|777.55|784.25|776.25|103
1721354400000|2024-07-19 02:00:00|784.85|776.85|787.25|779.25|787.25|779.25|783.75|775.75|189
1721354700000|2024-07-19 02:05:00|787.2|779.2|788.05|780.05|788.05|780.05|786.05|778.05|132
1721355000000|2024-07-19 02:10:00|788.1|780.1|788.25|780.25|788.6|780.6|787.6|779.6|102
1721355300000|2024-07-19 02:15:00|788.3|780.3|787.5|779.5|788.6|780.6|786.4|778.4|159
1721355600000|2024-07-19 02:20:00|787.45|779.45|784.8|776.8|787.65|779.65|784.6|776.6|139
1721355900000|2024-07-19 02:25:00|784.9|776.9|786.8|778.8|786.9|778.9|784.9|776.9|107
1721356200000|2024-07-19 02:30:00|786.75|778.75|787.3|779.3|787.45|779.45|785.45|777.45|132
1721356500000|2024-07-19 02:35:00|787.35|779.35|786.8|778.8|787.4|779.4|786.7|778.7|84
1721356800000|2024-07-19 02:40:00|786.75|778.75|786.1|778.1|787.75|779.75|785.2|777.2|131
1721357100000|2024-07-19 02:45:00|786.15|778.15|784.55|776.55|786.85|778.85|784.3|776.3|160
1721357400000|2024-07-19 02:50:00|784.5|776.5|784|776|784.5|776.5|782.15|774.15|244
1721357700000|2024-07-19 02:55:00|784.05|776.05|784.1|776.1|784.25|776.25|783.15|775.15|89
1721358000000|2024-07-19 03:00:00|784.05|776.05|787.25|779.25|787.25|779.25|783.35|775.35|132
1721358300000|2024-07-19 03:05:00|787.3|779.3|786.25|778.25|788.3|780.3|785.65|777.65|243
1721358600000|2024-07-19 03:10:00|786.3|778.3|787.95|779.95|787.95|779.95|786.1|778.1|174
1721358900000|2024-07-19 03:15:00|788.1|780.1|789.2|781.2|789.2|781.2|786.8|778.8|174
1721359200000|2024-07-19 03:20:00|789.15|781.15|789.15|781.15|790.25|782.25|788.7|780.7|114
1721359500000|2024-07-19 03:25:00|789.05|781.05|787.85|779.85|789.05|781.05|787.85|779.85|78
1721359800000|2024-07-19 03:30:00|787.9|779.9|790.55|782.55|790.9|782.9|787.9|779.9|125
1721360100000|2024-07-19 03:35:00|790.5|782.5|791|783|791|783|789.85|781.85|128
1721360400000|2024-07-19 03:40:00|791.2|783.2|793.95|785.95|794.25|786.25|791.2|783.2|197
1721360700000|2024-07-19 03:45:00|794|786|793.3|785.3|794.35|786.35|792.3|784.3|188
1721361000000|2024-07-19 03:50:00|793.45|785.45|792.45|784.45|793.8|785.8|792.2|784.2|172
1721361300000|2024-07-19 03:55:00|792.5|784.5|792.4|784.4|793.1|785.1|792.1|784.1|107
1721361600000|2024-07-19 04:00:00|792.35|784.35|793.35|785.35|794.6|786.6|792.35|784.35|188
1721361900000|2024-07-19 04:05:00|793.4|785.4|791.4|783.4|793.75|785.75|791.2|783.2|169
1721362200000|2024-07-19 04:10:00|791.3|783.3|790.8|782.8|792.45|784.45|790.35|782.35|112
1721362500000|2024-07-19 04:15:00|790.75|782.75|790.45|782.45|790.75|782.75|788.9|780.9|119
1721362800000|2024-07-19 04:20:00|790.35|782.35|789.55|781.55|790.45|782.45|789.4|781.4|96
1721363100000|2024-07-19 04:25:00|789.6|781.6|790.8|782.8|790.8|782.8|789.45|781.45|88
1721363400000|2024-07-19 04:30:00|790.75|782.75|791.05|783.05|791.1|783.1|790|782|94
1721363700000|2024-07-19 04:35:00|791.1|783.1|789.55|781.55|791.1|783.1|789.55|781.55|85
1721364000000|2024-07-19 04:40:00|789.6|781.6|788.05|780.05|789.65|781.65|788.05|780.05|47
1721364300000|2024-07-19 04:45:00|787.95|779.95|788.45|780.45|788.7|780.7|787|779|107
1721364600000|2024-07-19 04:50:00|788.3|780.3|787.45|779.45|788.35|780.35|786.95|778.95|54
1721364900000|2024-07-19 04:55:00|787.5|779.5|786.85|778.85|787.95|779.95|786.85|778.85|29
1721365200000|2024-07-19 05:00:00|786.9|778.9|787.4|779.4|787.95|779.95|786.25|778.25|91
1721365500000|2024-07-19 05:05:00|787.45|779.45|787.6|779.6|787.95|779.95|787|779|57
1721365800000|2024-07-19 05:10:00|787.75|779.75|787.25|779.25|787.9|779.9|786.95|778.95|44
1721366100000|2024-07-19 05:15:00|787.15|779.15|786.5|778.5|787.95|779.95|785.95|777.95|81
1721366400000|2024-07-19 05:20:00|786.45|778.45|784.75|776.75|786.7|778.7|784.7|776.7|103
1721366700000|2024-07-19 05:25:00|784.8|776.8|783.75|775.75|785.5|777.5|783.65|775.65|80
1721367000000|2024-07-19 05:30:00|783.7|775.7|783.25|775.25|783.95|775.95|783.25|775.25|9
1721367300000|2024-07-19 05:35:00|783.1|775.1|783.75|775.75|784.1|776.1|782.95|774.95|50
1721367600000|2024-07-19 05:40:00|783.9|775.9|783.75|775.75|783.95|775.95|783.35|775.35|33
1721367900000|2024-07-19 05:45:00|783.8|775.8|786.35|778.35|786.45|778.45|783.45|775.45|93
1721368200000|2024-07-19 05:50:00|786.45|778.45|787.25|779.25|787.5|779.5|785.85|777.85|72
1721368500000|2024-07-19 05:55:00|787.3|779.3|787.4|779.4|787.65|779.65|786.15|778.15|63
1721368800000|2024-07-19 06:00:00|787.45|779.45|790.05|782.05|790.05|782.05|787.25|779.25|127
1721369100000|2024-07-19 06:05:00|790|782|793.7|785.7|794.4|786.4|790|782|136
1721369400000|2024-07-19 06:10:00|793.55|785.55|793.7|785.7|793.85|785.85|791.95|783.95|209
1721369700000|2024-07-19 06:15:00|793.65|785.65|794.3|786.3|794.6|786.6|793|785|181
1721370000000|2024-07-19 06:20:00|794.2|786.2|789.1|781.1|794.2|786.2|789.05|781.05|115
1721370300000|2024-07-19 06:25:00|789.15|781.15|790.7|782.7|790.7|782.7|788.8|780.8|110
1721370600000|2024-07-19 06:30:00|790.5|782.5|786.65|778.65|790.5|782.5|786.25|778.25|179
1721370900000|2024-07-19 06:35:00|786.6|778.6|787.4|779.4|788.15|780.15|786.15|778.15|104
1721371200000|2024-07-19 06:40:00|787.35|779.35|786.35|778.35|787.7|779.7|786.35|778.35|51
1721371500000|2024-07-19 06:45:00|786.4|778.4|786.6|778.6|788.5|780.5|786.4|778.4|137
1721371800000|2024-07-19 06:50:00|786.55|778.55|785.5|777.5|786.55|778.55|784.3|776.3|127
1721372100000|2024-07-19 06:55:00|785.65|777.65|785.7|777.7|785.95|777.95|785.65|777.65|24
1721372400000|2024-07-19 07:00:00|785|777|783.8|775.8|785.05|777.05|782.7|774.7|91
1721372700000|2024-07-19 07:05:00|783.9|775.9|782.1|774.1|785.2|777.2|782.1|774.1|123
1721373000000|2024-07-19 07:10:00|781.8|773.8|782.15|774.15|782.35|774.35|778.1|770.1|377
1721373300000|2024-07-19 07:15:00|781.95|773.95|784.6|776.6|784.7|776.7|780.6|772.6|199
1721373600000|2024-07-19 07:20:00|784.65|776.65|783.85|775.85|784.65|776.65|783.8|775.8|18
1721373900000|2024-07-19 07:25:00|783.75|775.75|783.8|775.8|784.1|776.1|782.65|774.65|155
1721374200000|2024-07-19 07:30:00|783.7|775.7|781|773|783.8|775.8|780.9|772.9|173
1721374500000|2024-07-19 07:35:00|781.1|773.1|777|769|781.15|773.15|776.7|768.7|206
1721374800000|2024-07-19 07:40:00|777.05|769.05|776.55|768.55|777.95|769.95|774.9|766.9|240
1721375100000|2024-07-19 07:45:00|776.6|768.6|776.3|768.3|778.9|770.9|776.25|768.25|206
1721375400000|2024-07-19 07:50:00|776.2|768.2|775.85|767.85|776.2|768.2|774.1|766.1|122
1721375700000|2024-07-19 07:55:00|775.9|767.9|777.5|769.5|778|770|775.9|767.9|140
1721376000000|2024-07-19 08:00:00|777.45|769.45|780|772|780.95|772.95|777.45|769.45|158
1721376300000|2024-07-19 08:05:00|780.05|772.05|775.25|767.25|780.2|772.2|773.65|765.65|273
1721376600000|2024-07-19 08:10:00|775.2|767.2|772.4|764.4|775.35|767.35|771.45|763.45|308
1721376900000|2024-07-19 08:15:00|772.35|764.35|774.75|766.75|774.9|766.9|772.1|764.1|395
1721377200000|2024-07-19 08:20:00|774.7|766.7|774.8|766.8|776.7|768.7|773.5|765.5|305
1721377500000|2024-07-19 08:25:00|774.7|766.7|777.1|769.1|777.5|769.5|773.85|765.85|265
1721377800000|2024-07-19 08:30:00|777|769|779.25|771.25|780.4|772.4|776.25|768.25|258
1721378100000|2024-07-19 08:35:00|779.15|771.15|780.15|772.15|780.9|772.9|778.4|770.4|282
1721378400000|2024-07-19 08:40:00|780.1|772.1|780.2|772.2|780.8|772.8|778.9|770.9|139
1721378700000|2024-07-19 08:45:00|780.25|772.25|779.1|771.1|781.15|773.15|778.65|770.65|157
1721379000000|2024-07-19 08:50:00|779.15|771.15|778.8|770.8|780.5|772.5|778.6|770.6|241
1721379300000|2024-07-19 08:55:00|778.85|770.85|778.9|770.9|779.5|771.5|778.7|770.7|86
1721379600000|2024-07-19 09:00:00|779.15|771.15|781.55|773.55|781.55|773.55|778.1|770.1|160
1721379900000|2024-07-19 09:05:00|781.5|773.5|782.4|774.4|783.55|775.55|781.3|773.3|188
1721380200000|2024-07-19 09:10:00|782.35|774.35|781.1|773.1|782.45|774.45|780.5|772.5|123
1721380500000|2024-07-19 09:15:00|781|773|780.35|772.35|782.3|774.3|779.8|771.8|183
1721380800000|2024-07-19 09:20:00|780.4|772.4|779.05|771.05|780.95|772.95|778.8|770.8|144
1721381100000|2024-07-19 09:25:00|779.1|771.1|779.5|771.5|780.55|772.55|779|771|103
1721381400000|2024-07-19 09:30:00|779.45|771.45|780.45|772.45|780.75|772.75|779.25|771.25|173
1721381700000|2024-07-19 09:35:00|780.4|772.4|777.55|769.55|780.65|772.65|777.55|769.55|132
1721382000000|2024-07-19 09:40:00|777.45|769.45|776.5|768.5|777.6|769.6|775.9|767.9|72
1721382300000|2024-07-19 09:45:00|777.45|769.45|778.45|770.45|778.75|770.75|777.45|769.45|62
1721382600000|2024-07-19 09:50:00|778.4|770.4|777.9|769.9|779.35|771.35|777.85|769.85|117
1721382900000|2024-07-19 09:55:00|777.85|769.85|775.4|767.4|778.25|770.25|775.3|767.3|172
1721383200000|2024-07-19 10:00:00|775.35|767.35|776.1|768.1|778.45|770.45|774.15|766.15|202
1721383500000|2024-07-19 10:05:00|776.15|768.15|778.45|770.45|778.55|770.55|775.75|767.75|206
1721383800000|2024-07-19 10:10:00|778.5|770.5|778.05|770.05|778.8|770.8|777.5|769.5|119
1721384100000|2024-07-19 10:15:00|778|770|781.35|773.35|781.4|773.4|777.9|769.9|136
1721384400000|2024-07-19 10:20:00|781.3|773.3|780.4|772.4|781.3|773.3|779.2|771.2|124
1721384700000|2024-07-19 10:25:00|780.45|772.45|781.3|773.3|781.5|773.5|780|772|69
1721385000000|2024-07-19 10:30:00|781.25|773.25|781.85|773.85|782.55|774.55|780.95|772.95|119
1721385300000|2024-07-19 10:35:00|781.8|773.8|780.85|772.85|782.75|774.75|780.8|772.8|124
1721385600000|2024-07-19 10:40:00|780.8|772.8|781.35|773.35|781.85|773.85|780.6|772.6|92
1721385900000|2024-07-19 10:45:00|781.4|773.4|782.5|774.5|782.8|774.8|781.4|773.4|164
1721386200000|2024-07-19 10:50:00|782.45|774.45|780.2|772.2|783.2|775.2|780.15|772.15|137
1721386500000|2024-07-19 10:55:00|780.1|772.1|780.3|772.3|781.4|773.4|780.05|772.05|152
1721386800000|2024-07-19 11:00:00|780.35|772.35|782.1|774.1|782.6|774.6|780|772|157
1721387100000|2024-07-19 11:05:00|782.05|774.05|781.1|773.1|782.35|774.35|780.8|772.8|137
1721387400000|2024-07-19 11:10:00|781.05|773.05|779.6|771.6|781.2|773.2|778.4|770.4|120
1721387700000|2024-07-19 11:15:00|779.55|771.55|782.2|774.2|782.75|774.75|779.5|771.5|131
1721388000000|2024-07-19 11:20:00|782.25|774.25|781.8|773.8|782.9|774.9|781.55|773.55|109
1721388300000|2024-07-19 11:25:00|781.75|773.75|780.5|772.5|781.75|773.75|780.1|772.1|150
1721388600000|2024-07-19 11:30:00|780.55|772.55|780.85|772.85|781.3|773.3|780.25|772.25|129
1721388900000|2024-07-19 11:35:00|780.8|772.8|779.35|771.35|780.9|772.9|778.8|770.8|116
1721389200000|2024-07-19 11:40:00|779.25|771.25|779.1|771.1|779.65|771.65|778.9|770.9|138
1721389500000|2024-07-19 11:45:00|778.95|770.95|779.75|771.75|780.45|772.45|778.3|770.3|117
1721389800000|2024-07-19 11:50:00|779.8|771.8|780.95|772.95|780.95|772.95|779.6|771.6|91
1721390100000|2024-07-19 11:55:00|780.8|772.8|783.3|775.3|783.35|775.35|780.75|772.75|74
1721390400000|2024-07-19 12:00:00|783.35|775.35|784.6|776.6|785.35|777.35|782.5|774.5|142
1721390700000|2024-07-19 12:05:00|784.65|776.65|782.9|774.9|785.55|777.55|782.85|774.85|173
1721391000000|2024-07-19 12:10:00|783|775|782.7|774.7|783.55|775.55|780.85|772.85|162
1721391300000|2024-07-19 12:15:00|782.65|774.65|783.3|775.3|783.9|775.9|781.8|773.8|210
1721391600000|2024-07-19 12:20:00|783.1|775.1|782.8|774.8|783.9|775.9|781.95|773.95|106
1721391900000|2024-07-19 12:25:00|782.75|774.75|783.85|775.85|784.2|776.2|782.45|774.45|117
1721392200000|2024-07-19 12:30:00|783.9|775.9|784.05|776.05|785.5|777.5|783.9|775.9|159
1721392500000|2024-07-19 12:35:00|784|776|782.5|774.5|784.4|776.4|782.35|774.35|111
1721392800000|2024-07-19 12:40:00|782.55|774.55|784.4|776.4|784.5|776.5|782.1|774.1|84
1721393100000|2024-07-19 12:45:00|784.45|776.45|785.05|777.05|786.3|778.3|784.45|776.45|219
1721393400000|2024-07-19 12:50:00|785.1|777.1|783.5|775.5|786.2|778.2|783.5|775.5|125
1721393700000|2024-07-19 12:55:00|783.65|775.65|784.25|776.25|785.2|777.2|783.65|775.65|146
1721394000000|2024-07-19 13:00:00|784.2|776.2|784.05|776.05|785.95|777.95|782.2|774.2|188
1721394300000|2024-07-19 13:05:00|784.1|776.1|783.15|775.15|784.8|776.8|782.8|774.8|168
1721394600000|2024-07-19 13:10:00|783.2|775.2|781.65|773.65|783.6|775.6|781.1|773.1|177
1721394900000|2024-07-19 13:15:00|781.6|773.6|781.8|773.8|782.4|774.4|780.95|772.95|155
1721395200000|2024-07-19 13:20:00|781.75|773.75|781.2|773.2|782.5|774.5|780.45|772.45|169
1721395500000|2024-07-19 13:25:00|781.15|773.15|780.55|772.55|781.6|773.6|780.1|772.1|210
1721395800000|2024-07-19 13:30:00|780.6|772.6|782.8|774.8|783|775|780.15|772.15|275
1721396100000|2024-07-19 13:35:00|782.7|774.7|788.35|780.35|788.65|780.65|782.65|774.65|330
1721396400000|2024-07-19 13:40:00|788.4|780.4|787|779|791.05|783.05|786.8|778.8|306
1721396700000|2024-07-19 13:45:00|786.95|778.95|791.05|783.05|791.55|783.55|786.95|778.95|336
1721397000000|2024-07-19 13:50:00|791|783|791.7|783.7|792.15|784.15|790.15|782.15|291
1721397300000|2024-07-19 13:55:00|791.8|783.8|793|785|794.75|786.75|791.8|783.8|317
1721397600000|2024-07-19 14:00:00|793.05|785.05|792.4|784.4|794.65|786.65|791.8|783.8|325
1721397900000|2024-07-19 14:05:00|792.5|784.5|796.15|788.15|796.6|788.6|792.35|784.35|246
1721398200000|2024-07-19 14:10:00|796.05|788.05|797.15|789.15|797.9|789.9|795.3|787.3|329
1721398500000|2024-07-19 14:15:00|797.1|789.1|797.8|789.8|798.5|790.5|796.2|788.2|320
1721398800000|2024-07-19 14:20:00|797.9|789.9|799.1|791.1|800.7|792.7|797.75|789.75|395
1721399100000|2024-07-19 14:25:00|799.15|791.15|795.85|787.85|800.35|792.35|795.35|787.35|393
1721399400000|2024-07-19 14:30:00|796|788|794.15|786.15|797.65|789.65|792.8|784.8|284
1721399700000|2024-07-19 14:35:00|794.3|786.3|796.25|788.25|797.15|789.15|794.3|786.3|272
1721400000000|2024-07-19 14:40:00|796.3|788.3|797.15|789.15|797.7|789.7|793.85|785.85|255
1721400300000|2024-07-19 14:45:00|797.1|789.1|795.3|787.3|797.15|789.15|794.95|786.95|284
1721400600000|2024-07-19 14:50:00|795.25|787.25|796.4|788.4|796.4|788.4|794.75|786.75|156
1721400900000|2024-07-19 14:55:00|796.35|788.35|797.6|789.6|797.8|789.8|796.2|788.2|72
1721401200000|2024-07-19 15:00:00|797.55|789.55|797.9|789.9|799.3|791.3|796.6|788.6|196
1721401500000|2024-07-19 15:05:00|797.85|789.85|795.8|787.8|798.9|790.9|795.6|787.6|239
1721401800000|2024-07-19 15:10:00|795.95|787.95|796.2|788.2|796.9|788.9|795.95|787.95|42
1721402100000|2024-07-19 15:15:00|795.4|787.4|796.45|788.45|797.3|789.3|794.3|786.3|223
1721402400000|2024-07-19 15:20:00|796.4|788.4|795.6|787.6|798.9|790.9|794.4|786.4|243
1721402700000|2024-07-19 15:25:00|795.65|787.65|793|785|796.3|788.3|792.35|784.35|281
1721403000000|2024-07-19 15:30:00|793.05|785.05|794.75|786.75|794.75|786.75|792.15|784.15|323
1721403300000|2024-07-19 15:35:00|794.8|786.8|795.7|787.7|796.6|788.6|794.75|786.75|201
1721403600000|2024-07-19 15:40:00|795.65|787.65|798.4|790.4|798.5|790.5|795.5|787.5|242
1721403900000|2024-07-19 15:45:00|798.45|790.45|797.75|789.75|798.85|790.85|796.7|788.7|255
1721404200000|2024-07-19 15:50:00|797.8|789.8|797.5|789.5|797.95|789.95|796.7|788.7|255
1721404500000|2024-07-19 15:55:00|797.45|789.45|797.3|789.3|797.45|789.45|796.35|788.35|169
1721404800000|2024-07-19 16:00:00|797.25|789.25|800|792|802.7|794.7|797.25|789.25|518
1721405100000|2024-07-19 16:05:00|800.05|792.05|801.25|793.25|801.9|793.9|799.45|791.45|423
1721405400000|2024-07-19 16:10:00|801.45|793.45|802.65|794.65|803.5|795.5|801.45|793.45|260
1721405700000|2024-07-19 16:15:00|802.8|794.8|803.4|795.4|804.65|796.65|802.65|794.65|346
1721406000000|2024-07-19 16:20:00|803.45|795.45|804.2|796.2|805.3|797.3|803.3|795.3|361
1721406300000|2024-07-19 16:25:00|804.25|796.25|806.85|798.85|807|799|803.9|795.9|284
1721406600000|2024-07-19 16:30:00|806.9|798.9|805.35|797.35|807.1|799.1|804.65|796.65|383
1721406900000|2024-07-19 16:35:00|805.4|797.4|803.45|795.45|806.35|798.35|802.9|794.9|292
1721407200000|2024-07-19 16:40:00|803.5|795.5|804.15|796.15|805|797|803.1|795.1|233
1721407500000|2024-07-19 16:45:00|804.2|796.2|805.15|797.15|805.25|797.25|802.15|794.15|249
1721407800000|2024-07-19 16:50:00|805.2|797.2|802.4|794.4|805.2|797.2|802.25|794.25|172
1721408100000|2024-07-19 16:55:00|802.45|794.45|803.8|795.8|804.05|796.05|802.45|794.45|93
1721408400000|2024-07-19 17:00:00|803.75|795.75|801|793|804.15|796.15|800.6|792.6|156
1721408700000|2024-07-19 17:05:00|801.05|793.05|800.95|792.95|802.1|794.1|800|792|137
1721409000000|2024-07-19 17:10:00|801.05|793.05|801.55|793.55|802.6|794.6|800.2|792.2|218
1721409300000|2024-07-19 17:15:00|801.5|793.5|801.6|793.6|802.15|794.15|801.1|793.1|193
1721409600000|2024-07-19 17:20:00|801.55|793.55|804.4|796.4|805.25|797.25|801.5|793.5|256
1721409900000|2024-07-19 17:25:00|804.45|796.45|803.25|795.25|804.7|796.7|803.1|795.1|116
1721410200000|2024-07-19 17:30:00|802.6|794.6|802|794|802.8|794.8|801.7|793.7|83
1721410500000|2024-07-19 17:35:00|802.05|794.05|801.65|793.65|802.35|794.35|800.7|792.7|236
1721410800000|2024-07-19 17:40:00|801.6|793.6|801.6|793.6|802.9|794.9|800.85|792.85|144
1721411100000|2024-07-19 17:45:00|801.55|793.55|801|793|802.2|794.2|800.6|792.6|182
1721411400000|2024-07-19 17:50:00|800.95|792.95|800.8|792.8|802.4|794.4|800.6|792.6|193
1721411700000|2024-07-19 17:55:00|800.95|792.95|801.2|793.2|802.5|794.5|800.55|792.55|190
1721412000000|2024-07-19 18:00:00|801.15|793.15|799.35|791.35|801.5|793.5|798.65|790.65|261
1721412300000|2024-07-19 18:05:00|799.55|791.55|800.55|792.55|801|793|799|791|158
1721412600000|2024-07-19 18:10:00|800.5|792.5|802|794|802|794|800.25|792.25|157
1721412900000|2024-07-19 18:15:00|802.4|794.4|801.1|793.1|803.05|795.05|800.65|792.65|144
1721413200000|2024-07-19 18:20:00|801.05|793.05|798.15|790.15|801.15|793.15|798|790|164
1721413500000|2024-07-19 18:25:00|798.2|790.2|798.55|790.55|799.15|791.15|797.85|789.85|148
1721413800000|2024-07-19 18:30:00|798.6|790.6|799.8|791.8|800.3|792.3|798.1|790.1|150
1721414100000|2024-07-19 18:35:00|799.85|791.85|798.65|790.65|800.25|792.25|798.1|790.1|112
1721414400000|2024-07-19 18:40:00|798.7|790.7|798.4|790.4|799.15|791.15|798.4|790.4|80
1721414700000|2024-07-19 18:45:00|798.45|790.45|798.7|790.7|799.75|791.75|798.3|790.3|114
1721415000000|2024-07-19 18:50:00|798.75|790.75|799.15|791.15|799.85|791.85|798|790|141
1721415300000|2024-07-19 18:55:00|799.1|791.1|799.45|791.45|799.8|791.8|798.9|790.9|146
1721415600000|2024-07-19 19:00:00|799.4|791.4|800.05|792.05|800.05|792.05|797.95|789.95|147
1721415900000|2024-07-19 19:05:00|800|792|799.8|791.8|800.45|792.45|797.85|789.85|270
1721416200000|2024-07-19 19:10:00|799.75|791.75|798.9|790.9|800.15|792.15|798.6|790.6|193
1721416500000|2024-07-19 19:15:00|798.85|790.85|798.9|790.9|799.2|791.2|797.6|789.6|232
1721416800000|2024-07-19 19:20:00|798.85|790.85|802.75|794.75|803|795|798.8|790.8|387
1721417100000|2024-07-19 19:25:00|802.95|794.95|800.1|792.1|803.45|795.45|799.9|791.9|228
1721417400000|2024-07-19 19:30:00|800.15|792.15|800.6|792.6|801.9|793.9|800.05|792.05|236
1721417700000|2024-07-19 19:35:00|800.65|792.65|796.45|788.45|801.65|793.65|796.4|788.4|451
1721418000000|2024-07-19 19:40:00|796.4|788.4|796.9|788.9|797.65|789.65|795.65|787.65|397
1721418300000|2024-07-19 19:45:00|796.95|788.95|797.35|789.35|798.4|790.4|796.45|788.45|309
1721418600000|2024-07-19 19:50:00|797.4|789.4|796.95|788.95|798.7|790.7|796.3|788.3|319
1721418900000|2024-07-19 19:55:00|796.9|788.9|795.8|787.8|797.35|789.35|793.95|785.95|305
1721419200000|2024-07-19 20:00:00|795.75|787.75|794.25|786.25|796.75|788.75|792.3|784.3|472
1721419500000|2024-07-19 20:05:00|794.15|786.15|796.48|788.48|797.05|789.05|794.1|786.1|215
1721419800000|2024-07-19 20:10:00|796.49|788.49|796.71|788.71|797|789|794.03|786.03|407
1721420100000|2024-07-19 20:15:00|796.67|788.67|797.52|789.52|798.82|790.82|796.46|788.46|416
1721420400000|2024-07-19 20:20:00|797.54|789.54|797.86|789.86|798.52|790.52|797.13|789.13|424
1721420700000|2024-07-19 20:25:00|797.88|789.88|798.67|790.67|798.82|790.82|797.39|789.39|420
1721421000000|2024-07-19 20:30:00|798.71|790.71|798.41|790.41|799.98|791.98|798.31|790.31|410
1721421300000|2024-07-19 20:35:00|798.42|790.42|798.55|790.55|799.13|791.13|798.2|790.2|278
1721421600000|2024-07-19 20:40:00|798.63|790.63|798.98|790.98|800|792|798.6|790.6|209
1721421900000|2024-07-19 20:45:00|799.04|791.04|798.83|790.83|799.39|791.39|797.91|789.91|244
1721422200000|2024-07-19 20:50:00|798.84|790.84|799.43|791.43|799.85|791.85|798.58|790.58|265
1721422500000|2024-07-19 20:55:00|799.45|791.45|800.32|792.32|800.49|792.49|799.08|791.08|173
1721458800000|2024-07-20 07:00:00|800.83|792.83|800.8|792.8|801.33|793.33|799.77|791.77|299
1721459100000|2024-07-20 07:05:00|800.82|792.82|801.82|793.82|801.85|793.85|800.57|792.57|218
1721459400000|2024-07-20 07:10:00|801.86|793.86|801.08|793.08|801.86|793.86|800.72|792.72|146
1721459700000|2024-07-20 07:15:00|801.07|793.07|801.99|793.99|801.99|793.99|801.07|793.07|217
1721460000000|2024-07-20 07:20:00|801.95|793.95|803.1|795.1|803.54|795.54|801.87|793.87|158
1721460300000|2024-07-20 07:25:00|803.05|795.05|802.83|794.83|803.09|795.09|802.31|794.31|170
1721460600000|2024-07-20 07:30:00|802.87|794.87|800.97|792.97|802.92|794.92|800.97|792.97|187
1721460900000|2024-07-20 07:35:00|800.96|792.96|800.9|792.9|801.24|793.24|800.1|792.1|315
1721461200000|2024-07-20 07:40:00|800.88|792.88|801.27|793.27|801.78|793.78|800.82|792.82|253
1721461500000|2024-07-20 07:45:00|801.28|793.28|800.75|792.75|801.64|793.64|800.69|792.69|192
1721461800000|2024-07-20 07:50:00|800.72|792.72|801.3|793.3|801.54|793.54|800.25|792.25|222
1721462100000|2024-07-20 07:55:00|801.29|793.29|800.26|792.26|801.39|793.39|800.12|792.12|162
1721462400000|2024-07-20 08:00:00|800.31|792.31|800.06|792.06|801.11|793.11|799.86|791.86|273
1721462700000|2024-07-20 08:05:00|800.1|792.1|800.47|792.47|800.74|792.74|799.99|791.99|194
1721463000000|2024-07-20 08:10:00|800.44|792.44|801.78|793.78|801.97|793.97|800.18|792.18|252
1721463300000|2024-07-20 08:15:00|801.82|793.82|800.43|792.43|801.82|793.82|800.24|792.24|303
1721463600000|2024-07-20 08:20:00|800.47|792.47|797.57|789.57|800.95|792.95|797.48|789.48|246
1721463900000|2024-07-20 08:25:00|797.58|789.58|797.86|789.86|798|790|796.95|788.95|267
1721464200000|2024-07-20 08:30:00|797.85|789.85|795.13|787.13|797.86|789.86|794.89|786.89|399
1721464500000|2024-07-20 08:35:00|795.06|787.06|795.85|787.85|795.85|787.85|793.37|785.37|306
1721464800000|2024-07-20 08:40:00|795.9|787.9|794.51|786.51|796.49|788.49|794.26|786.26|297
1721465100000|2024-07-20 08:45:00|794.47|786.47|794.22|786.22|794.79|786.79|793.62|785.62|240
1721465400000|2024-07-20 08:50:00|794.4|786.4|794.59|786.59|795.29|787.29|794.3|786.3|182
1721465700000|2024-07-20 08:55:00|794.61|786.61|794.02|786.02|794.72|786.72|793.97|785.97|161
1721466000000|2024-07-20 09:00:00|793.97|785.97|792.05|784.05|793.98|785.98|792.05|784.05|343
1721466300000|2024-07-20 09:05:00|792.07|784.07|792.77|784.77|792.77|784.77|790.39|782.39|246
1721466600000|2024-07-20 09:10:00|792.78|784.78|793.95|785.95|794|786|792.77|784.77|303
1721466900000|2024-07-20 09:15:00|793.98|785.98|793.82|785.82|793.99|785.99|792.71|784.71|324
1721467200000|2024-07-20 09:20:00|793.84|785.84|793.63|785.63|793.98|785.98|792.58|784.58|410
1721467500000|2024-07-20 09:25:00|793.62|785.62|795.23|787.23|795.23|787.23|793.48|785.48|381
1721467800000|2024-07-20 09:30:00|795.19|787.19|797.6|789.6|797.6|789.6|794.89|786.89|405
1721468100000|2024-07-20 09:35:00|797.65|789.65|797.78|789.78|798.06|790.06|797.11|789.11|338
1721468400000|2024-07-20 09:40:00|797.82|789.82|796.59|788.59|798.02|790.02|796.46|788.46|269
1721468700000|2024-07-20 09:45:00|796.58|788.58|795.58|787.58|796.68|788.68|795.28|787.28|347
1721469000000|2024-07-20 09:50:00|795.53|787.53|794.82|786.82|795.62|787.62|794.23|786.23|436
1721469300000|2024-07-20 09:55:00|794.77|786.77|793.28|785.28|795.16|787.16|793.05|785.05|241
1721469600000|2024-07-20 10:00:00|793.25|785.25|794.62|786.62|794.71|786.71|792.62|784.62|359
1721469900000|2024-07-20 10:05:00|794.59|786.59|794.73|786.73|795.47|787.47|794.09|786.09|248
1721470200000|2024-07-20 10:10:00|794.75|786.75|794.25|786.25|795.42|787.42|794.25|786.25|343
1721470500000|2024-07-20 10:15:00|794.3|786.3|793.5|785.5|794.31|786.31|793.44|785.44|239
1721470800000|2024-07-20 10:20:00|793.46|785.46|795.02|787.02|795.12|787.12|793.45|785.45|244
1721471100000|2024-07-20 10:25:00|795|787|794.45|786.45|795.38|787.38|794.45|786.45|197
1721471400000|2024-07-20 10:30:00|794.5|786.5|794.36|786.36|794.88|786.88|794.31|786.31|193
1721471700000|2024-07-20 10:35:00|794.32|786.32|793.38|785.38|794.6|786.6|793.36|785.36|153
1721472000000|2024-07-20 10:40:00|793.36|785.36|792.14|784.14|793.36|785.36|790.96|782.96|154
1721472300000|2024-07-20 10:45:00|792.04|784.04|793.48|785.48|794.5|786.5|791.94|783.94|184
1721472600000|2024-07-20 10:50:00|793.64|785.64|793.75|785.75|794.6|786.6|793.54|785.54|134
1721472900000|2024-07-20 10:55:00|793.76|785.76|796.36|788.36|796.9|788.9|793.46|785.46|219
1721473200000|2024-07-20 11:00:00|796.37|788.37|795.26|787.26|796.75|788.75|795.26|787.26|175
1721473500000|2024-07-20 11:05:00|795.25|787.25|796.18|788.18|796.2|788.2|795.16|787.16|131
1721473800000|2024-07-20 11:10:00|796.14|788.14|793.63|785.63|796.14|788.14|793.63|785.63|144
1721474100000|2024-07-20 11:15:00|793.64|785.64|792.62|784.62|794.17|786.17|792.45|784.45|184
1721474400000|2024-07-20 11:20:00|792.49|784.49|791.75|783.75|792.66|784.66|791.12|783.12|210
1721474700000|2024-07-20 11:25:00|791.78|783.78|793.71|785.71|793.71|785.71|791.31|783.31|276
1721475000000|2024-07-20 11:30:00|793.76|785.76|794.2|786.2|794.38|786.38|792.74|784.74|311
1721475300000|2024-07-20 11:35:00|794.21|786.21|793.98|785.98|795.41|787.41|793.98|785.98|199
1721475600000|2024-07-20 11:40:00|794|786|795.72|787.72|795.72|787.72|794|786|186
1721475900000|2024-07-20 11:45:00|795.71|787.71|794.96|786.96|795.71|787.71|794.07|786.07|225
1721476200000|2024-07-20 11:50:00|794.94|786.94|792.84|784.84|794.94|786.94|792.74|784.74|275
1721476500000|2024-07-20 11:55:00|792.88|784.88|792.56|784.56|793.79|785.79|792.4|784.4|212
1721476800000|2024-07-20 12:00:00|792.64|784.64|793.33|785.33|794.04|786.04|792.43|784.43|397
1721477100000|2024-07-20 12:05:00|793.31|785.31|793.83|785.83|794.44|786.44|793.26|785.26|318
1721477400000|2024-07-20 12:10:00|793.81|785.81|794.67|786.67|794.92|786.92|793.74|785.74|244
1721477700000|2024-07-20 12:15:00|794.75|786.75|795|787|796|788|793.72|785.72|266
1721478000000|2024-07-20 12:20:00|794.97|786.97|793.05|785.05|794.97|786.97|793.05|785.05|179
1721478300000|2024-07-20 12:25:00|793.03|785.03|792.66|784.66|793.74|785.74|792.55|784.55|198
1721478600000|2024-07-20 12:30:00|792.62|784.62|794.2|786.2|794.21|786.21|792.27|784.27|231
1721478900000|2024-07-20 12:35:00|794.21|786.21|794.87|786.87|795.74|787.74|794.01|786.01|304
1721479200000|2024-07-20 12:40:00|794.86|786.86|794.42|786.42|795.38|787.38|794.11|786.11|243
1721479500000|2024-07-20 12:45:00|794.38|786.38|795.72|787.72|796.26|788.26|793.83|785.83|299
1721479800000|2024-07-20 12:50:00|795.66|787.66|794.82|786.82|796.12|788.12|794.78|786.78|213
1721480100000|2024-07-20 12:55:00|794.83|786.83|794.62|786.62|796.07|788.07|794.33|786.33|202
1721480400000|2024-07-20 13:00:00|794.7|786.7|794.91|786.91|795.5|787.5|794.51|786.51|250
1721480700000|2024-07-20 13:05:00|794.92|786.92|793.12|785.12|795.13|787.13|793.12|785.12|205
1721481000000|2024-07-20 13:10:00|793.07|785.07|790.97|782.97|793.07|785.07|790.92|782.92|256
1721481300000|2024-07-20 13:15:00|791.02|783.02|790.31|782.31|791.22|783.22|785.81|777.81|571
1721481600000|2024-07-20 13:20:00|790.43|782.43|792.72|784.72|792.86|784.86|789.32|781.32|493
1721481900000|2024-07-20 13:25:00|792.71|784.71|793.1|785.1|793.25|785.25|791.37|783.37|481
1721482200000|2024-07-20 13:30:00|793.07|785.07|789.48|781.48|794.1|786.1|789.2|781.2|709
1721482500000|2024-07-20 13:35:00|789.46|781.46|789.2|781.2|789.85|781.85|786.94|778.94|743
1721482800000|2024-07-20 13:40:00|789.25|781.25|789.06|781.06|789.9|781.9|788.7|780.7|508
1721483100000|2024-07-20 13:45:00|789.07|781.07|790|782|790|782|787.73|779.73|548
1721483400000|2024-07-20 13:50:00|790.01|782.01|791.02|783.02|791.52|783.52|789.34|781.34|365
1721483700000|2024-07-20 13:55:00|791.01|783.01|792.28|784.28|792.46|784.46|790.54|782.54|396
1721484000000|2024-07-20 14:00:00|792.29|784.29|792.98|784.98|794.22|786.22|791.47|783.47|494
1721484300000|2024-07-20 14:05:00|792.96|784.96|792.15|784.15|793.64|785.64|791.95|783.95|438
1721484600000|2024-07-20 14:10:00|792.11|784.11|793|785|793.4|785.4|792.11|784.11|298
1721484900000|2024-07-20 14:15:00|793.02|785.02|795.02|787.02|795.02|787.02|792.95|784.95|321
1721485200000|2024-07-20 14:20:00|795.05|787.05|794.81|786.81|796|788|794.79|786.79|280
1721485500000|2024-07-20 14:25:00|794.79|786.79|795.57|787.57|795.67|787.67|794.41|786.41|284
1721485800000|2024-07-20 14:30:00|795.55|787.55|795.5|787.5|797.03|789.03|795.36|787.36|413
1721486100000|2024-07-20 14:35:00|795.49|787.49|797.81|789.81|798.12|790.12|795.16|787.16|418
1721486400000|2024-07-20 14:40:00|797.84|789.84|801.22|793.22|802.73|794.73|797.81|789.81|487
1721486700000|2024-07-20 14:45:00|801.12|793.12|798.21|790.21|801.12|793.12|796.95|788.95|425
1721487000000|2024-07-20 14:50:00|798.27|790.27|797.37|789.37|798.76|790.76|797.32|789.32|271
1721487300000|2024-07-20 14:55:00|797.38|789.38|797.04|789.04|797.55|789.55|796.81|788.81|285
1721487600000|2024-07-20 15:00:00|797|789|798.66|790.66|799.01|791.01|796.96|788.96|457
1721487900000|2024-07-20 15:05:00|798.62|790.62|800.1|792.1|800.21|792.21|798.62|790.62|449
1721488200000|2024-07-20 15:10:00|800.07|792.07|799.96|791.96|800.59|792.59|798.53|790.53|388
1721488500000|2024-07-20 15:15:00|799.94|791.94|798.9|790.9|800.6|792.6|798.77|790.77|322
1721488800000|2024-07-20 15:20:00|798.86|790.86|799.41|791.41|800.7|792.7|798.86|790.86|355
1721489100000|2024-07-20 15:25:00|799.52|791.52|801.11|793.11|801.14|793.14|799.32|791.32|274
1721489400000|2024-07-20 15:30:00|801.14|793.14|802.55|794.55|802.85|794.85|801.05|793.05|359
1721489700000|2024-07-20 15:35:00|802.54|794.54|801.51|793.51|802.55|794.55|799.59|791.59|432
1721490000000|2024-07-20 15:40:00|801.59|793.59|801.56|793.56|802.37|794.37|800.22|792.22|419
1721490300000|2024-07-20 15:45:00|801.57|793.57|801.26|793.26|802.42|794.42|801.19|793.19|335
1721490600000|2024-07-20 15:50:00|801.32|793.32|801.9|793.9|802.3|794.3|801.27|793.27|269
1721490900000|2024-07-20 15:55:00|801.93|793.93|803.78|795.78|803.8|795.8|801.9|793.9|311
1721491200000|2024-07-20 16:00:00|803.8|795.8|803.82|795.82|804.02|796.02|802.66|794.66|475
1721491500000|2024-07-20 16:05:00|803.81|795.81|802.52|794.52|804.02|796.02|801.6|793.6|440
1721491800000|2024-07-20 16:10:00|802.65|794.65|804.07|796.07|804.14|796.14|801.64|793.64|332
1721492100000|2024-07-20 16:15:00|804.08|796.08|802.77|794.77|804.26|796.26|802.27|794.27|319
1721492400000|2024-07-20 16:20:00|802.82|794.82|803.88|795.88|804.41|796.41|802.67|794.67|352
1721492700000|2024-07-20 16:25:00|803.86|795.86|802.91|794.91|804.46|796.46|802.02|794.02|281
1721493000000|2024-07-20 16:30:00|802.87|794.87|806.83|798.83|806.83|798.83|802.87|794.87|351
1721493300000|2024-07-20 16:35:00|806.92|798.92|802.48|794.48|808.25|800.25|802.09|794.09|630
1721493600000|2024-07-20 16:40:00|802.45|794.45|798.9|790.9|802.58|794.58|798.9|790.9|540
1721493900000|2024-07-20 16:45:00|798.91|790.91|797.37|789.37|798.91|790.91|793.61|785.61|680
1721494200000|2024-07-20 16:50:00|797.36|789.36|797.86|789.86|798.31|790.31|796.17|788.17|526
1721494500000|2024-07-20 16:55:00|797.87|789.87|798.72|790.72|798.88|790.88|797.75|789.75|438
1721494800000|2024-07-20 17:00:00|798.67|790.67|798.5|790.5|798.85|790.85|795.63|787.63|561
1721495100000|2024-07-20 17:05:00|798.51|790.51|800.42|792.42|800.73|792.73|798.41|790.41|542
1721495400000|2024-07-20 17:10:00|800.39|792.39|802.05|794.05|804.09|796.09|797.42|789.42|701
1721495700000|2024-07-20 17:15:00|802.06|794.06|802.89|794.89|805.54|797.54|801.63|793.63|849
1721496000000|2024-07-20 17:20:00|802.86|794.86|803.5|795.5|804.7|796.7|802.61|794.61|588
1721496300000|2024-07-20 17:25:00|803.45|795.45|801.38|793.38|803.45|795.45|800.97|792.97|562
1721496600000|2024-07-20 17:30:00|801.37|793.37|805.34|797.34|805.7|797.7|801.28|793.28|569
1721496900000|2024-07-20 17:35:00|805.35|797.35|806.14|798.14|806.47|798.47|804.82|796.82|414
1721497200000|2024-07-20 17:40:00|806.12|798.12|807.81|799.81|808.36|800.36|806.04|798.04|476
1721497500000|2024-07-20 17:45:00|807.8|799.8|806.6|798.6|808.52|800.52|806.18|798.18|618
1721497800000|2024-07-20 17:50:00|806.52|798.52|805.91|797.91|806.9|798.9|805.1|797.1|488
1721498100000|2024-07-20 17:55:00|805.92|797.92|805.64|797.64|806.02|798.02|804.32|796.32|346
1721498400000|2024-07-20 18:00:00|805.68|797.68|804.41|796.41|806.36|798.36|804.19|796.19|422
1721498700000|2024-07-20 18:05:00|804.42|796.42|803.12|795.12|804.9|796.9|803.07|795.07|392
1721499000000|2024-07-20 18:10:00|803.07|795.07|803.89|795.89|804|796|801.82|793.82|381
1721499300000|2024-07-20 18:15:00|803.78|795.78|802.98|794.98|804.15|796.15|802.28|794.28|348
1721499600000|2024-07-20 18:20:00|802.9|794.9|802.03|794.03|803.42|795.42|801.84|793.84|411
1721499900000|2024-07-20 18:25:00|802.05|794.05|802.35|794.35|802.78|794.78|801.73|793.73|342
1721500200000|2024-07-20 18:30:00|802.39|794.39|801.74|793.74|803.24|795.24|801.66|793.66|387
1721500500000|2024-07-20 18:35:00|801.72|793.72|801.48|793.48|801.74|793.74|800.97|792.97|233
1721500800000|2024-07-20 18:40:00|801.47|793.47|804.13|796.13|804.13|796.13|801.47|793.47|289
1721501100000|2024-07-20 18:45:00|804.29|796.29|803.97|795.97|805.04|797.04|803.6|795.6|412
1721501400000|2024-07-20 18:50:00|804|796|804.64|796.64|805.52|797.52|803.73|795.73|507
1721501700000|2024-07-20 18:55:00|804.67|796.67|804.76|796.76|804.86|796.86|803.97|795.97|268
1721502000000|2024-07-20 19:00:00|804.72|796.72|804.43|796.43|804.86|796.86|803.73|795.73|337
1721502300000|2024-07-20 19:05:00|804.35|796.35|805.82|797.82|805.84|797.84|804.24|796.24|277
1721502600000|2024-07-20 19:10:00|805.83|797.83|805.05|797.05|806.27|798.27|805.05|797.05|159
1721502900000|2024-07-20 19:15:00|805.04|797.04|804.38|796.38|805.14|797.14|804.12|796.12|223
1721503200000|2024-07-20 19:20:00|804.34|796.34|804.82|796.82|805.27|797.27|804.13|796.13|207
1721503500000|2024-07-20 19:25:00|804.8|796.8|803.02|795.02|804.81|796.81|802.93|794.93|190
1721503800000|2024-07-20 19:30:00|803.03|795.03|802.54|794.54|803.35|795.35|802.22|794.22|206
1721504100000|2024-07-20 19:35:00|802.5|794.5|801.54|793.54|802.84|794.84|800.5|792.5|453
1721504400000|2024-07-20 19:40:00|801.68|793.68|802.1|794.1|802.57|794.57|800.76|792.76|361
1721504700000|2024-07-20 19:45:00|802.06|794.06|801.42|793.42|802.98|794.98|801.15|793.15|382
1721505000000|2024-07-20 19:50:00|801.48|793.48|801.35|793.35|802.36|794.36|801.27|793.27|299
1721505300000|2024-07-20 19:55:00|801.32|793.32|802.02|794.02|802.09|794.09|801.18|793.18|173
1721505600000|2024-07-20 20:00:00|802|794|803.82|795.82|803.98|795.98|801.94|793.94|270
1721505900000|2024-07-20 20:05:00|803.81|795.81|804.22|796.22|804.31|796.31|803.33|795.33|199
1721506200000|2024-07-20 20:10:00|804.26|796.26|804.29|796.29|805.06|797.06|803.92|795.92|164
1721506500000|2024-07-20 20:15:00|804.23|796.23|803.67|795.67|804.35|796.35|802.83|794.83|276
1721506800000|2024-07-20 20:20:00|803.68|795.68|803.78|795.78|804.21|796.21|803.41|795.41|236
1721507100000|2024-07-20 20:25:00|803.77|795.77|803.07|795.07|804.01|796.01|802.93|794.93|208
1721507400000|2024-07-20 20:30:00|803.03|795.03|803.77|795.77|803.85|795.85|802.42|794.42|152
1721507700000|2024-07-20 20:35:00|803.81|795.81|803.91|795.91|804.21|796.21|803.72|795.72|154
1721508000000|2024-07-20 20:40:00|803.92|795.92|803.19|795.19|804.04|796.04|802.99|794.99|232
1721508300000|2024-07-20 20:45:00|803.31|795.31|803.03|795.03|803.81|795.81|802.93|794.93|214
1721508600000|2024-07-20 20:50:00|803.04|795.04|803.11|795.11|803.29|795.29|802.38|794.38|233
1721508900000|2024-07-20 20:55:00|803.12|795.12|803.25|795.25|803.59|795.59|802.68|794.68|218
1721509200000|2024-07-20 21:00:00|803.24|795.24|800.96|792.96|803.39|795.39|800.08|792.08|380
1721509500000|2024-07-20 21:05:00|801.16|793.16|800.42|792.42|801.49|793.49|800.2|792.2|317
1721509800000|2024-07-20 21:10:00|800.37|792.37|800.99|792.99|801.27|793.27|798.54|790.54|418
1721510100000|2024-07-20 21:15:00|800.95|792.95|800.64|792.64|801.47|793.47|799.39|791.39|393
1721510400000|2024-07-20 21:20:00|800.69|792.69|799.48|791.48|800.69|792.69|799.35|791.35|233
1721510700000|2024-07-20 21:25:00|799.47|791.47|799.49|791.49|799.88|791.88|798.39|790.39|150
1721511000000|2024-07-20 21:30:00|799.48|791.48|799.77|791.77|800.39|792.39|799.28|791.28|172
1721511300000|2024-07-20 21:35:00|799.76|791.76|799.83|791.83|799.96|791.96|799.73|791.73|29
1721511600000|2024-07-20 21:40:00|799.82|791.82|799.68|791.68|799.87|791.87|799.57|791.57|67
1721511900000|2024-07-20 21:45:00|799.72|791.72|800.96|792.96|800.96|792.96|799.72|791.72|67
1721512200000|2024-07-20 21:50:00|800.99|792.99|802.03|794.03|802.03|794.03|800.82|792.82|70
1721512500000|2024-07-20 21:55:00|801.95|793.95|801.76|793.76|801.96|793.96|801.74|793.74|31
1721512800000|2024-07-20 22:00:00|801.82|793.82|803.35|795.35|803.58|795.58|801.79|793.79|198
1721513100000|2024-07-20 22:05:00|803.21|795.21|803.43|795.43|803.44|795.44|802.14|794.14|334
1721513400000|2024-07-20 22:10:00|803.42|795.42|803.23|795.23|803.84|795.84|802.95|794.95|99
1721513700000|2024-07-20 22:15:00|803.22|795.22|803.08|795.08|803.24|795.24|802.42|794.42|185
1721514000000|2024-07-20 22:20:00|803.04|795.04|803.17|795.17|803.74|795.74|802.87|794.87|160
1721514300000|2024-07-20 22:25:00|803.13|795.13|803.23|795.23|803.78|795.78|802.2|794.2|280
1721514600000|2024-07-20 22:30:00|803.16|795.16|802.53|794.53|803.8|795.8|801.75|793.75|250
1721514900000|2024-07-20 22:35:00|802.52|794.52|801.66|793.66|802.59|794.59|801.59|793.59|260
1721515200000|2024-07-20 22:40:00|801.64|793.64|800|792|801.71|793.71|799.82|791.82|263
1721515500000|2024-07-20 22:45:00|799.94|791.94|800.78|792.78|801.07|793.07|799.82|791.82|411
1721515800000|2024-07-20 22:50:00|800.79|792.79|800.34|792.34|801.51|793.51|799.95|791.95|260
1721516100000|2024-07-20 22:55:00|800.38|792.38|802.12|794.12|802.52|794.52|800.38|792.38|231
1721516400000|2024-07-20 23:00:00|802.13|794.13|802.72|794.72|803.04|795.04|802.09|794.09|307
1721516700000|2024-07-20 23:05:00|802.73|794.73|804.42|796.42|804.6|796.6|802.72|794.72|196
1721517000000|2024-07-20 23:10:00|804.46|796.46|804.32|796.32|805.22|797.22|804.03|796.03|183
1721517300000|2024-07-20 23:15:00|804.28|796.28|804.24|796.24|804.94|796.94|803.9|795.9|251
1721517600000|2024-07-20 23:20:00|804.21|796.21|804.12|796.12|805.23|797.23|804.12|796.12|174
1721517900000|2024-07-20 23:25:00|804.11|796.11|805.32|797.32|805.55|797.55|804.05|796.05|149
1721518200000|2024-07-20 23:30:00|805.33|797.33|804.04|796.04|805.45|797.45|803.95|795.95|167
1721518500000|2024-07-20 23:35:00|804.03|796.03|803.1|795.1|804.31|796.31|803.02|795.02|129
1721518800000|2024-07-20 23:40:00|803.12|795.12|805.07|797.07|805.82|797.82|803.12|795.12|148
1721519100000|2024-07-20 23:45:00|805.08|797.08|805.35|797.35|805.85|797.85|805.08|797.08|161
1721519400000|2024-07-20 23:50:00|805.37|797.37|805.57|797.57|806.07|798.07|805.3|797.3|160
1721519700000|2024-07-20 23:55:00|805.56|797.56|805.38|797.38|805.63|797.63|805.04|797.04|138
1721520000000|2024-07-21 00:00:00|805.41|797.41|805.06|797.06|805.77|797.77|805.06|797.06|245
1721520300000|2024-07-21 00:05:00|805.07|797.07|805.62|797.62|806.3|798.3|805.06|797.06|215
1721520600000|2024-07-21 00:10:00|805.54|797.54|806.9|798.9|806.9|798.9|805.42|797.42|168
1721520900000|2024-07-21 00:15:00|806.94|798.94|808.03|800.03|808.46|800.46|806.62|798.62|299
1721521200000|2024-07-21 00:20:00|808.12|800.12|806.28|798.28|808.12|800.12|806.28|798.28|195
1721521500000|2024-07-21 00:25:00|806.31|798.31|806.54|798.54|806.58|798.58|805.92|797.92|157
1721521800000|2024-07-21 00:30:00|806.53|798.53|805.46|797.46|806.8|798.8|805.39|797.39|247
1721522100000|2024-07-21 00:35:00|805.5|797.5|803.22|795.22|805.65|797.65|803.22|795.22|317
1721522400000|2024-07-21 00:40:00|803.24|795.24|801.77|793.77|803.42|795.42|801.26|793.26|257
1721522700000|2024-07-21 00:45:00|801.7|793.7|802.03|794.03|803.69|795.69|801.43|793.43|342
1721523000000|2024-07-21 00:50:00|801.96|793.96|801.02|793.02|802.03|794.03|800.73|792.73|385
1721523300000|2024-07-21 00:55:00|801.03|793.03|801.04|793.04|801.67|793.67|800.38|792.38|300
1721523600000|2024-07-21 01:00:00|801.08|793.08|799.84|791.84|801.42|793.42|799.83|791.83|319
1721523900000|2024-07-21 01:05:00|799.86|791.86|800.71|792.71|801.67|793.67|799.13|791.13|274
1721524200000|2024-07-21 01:10:00|800.67|792.67|801.12|793.12|801.57|793.57|800.63|792.63|211
1721524500000|2024-07-21 01:15:00|801.13|793.13|802.82|794.82|803.04|795.04|801.13|793.13|253
1721524800000|2024-07-21 01:20:00|802.8|794.8|805.55|797.55|805.8|797.8|802.54|794.54|262
1721525100000|2024-07-21 01:25:00|805.54|797.54|804.24|796.24|805.6|797.6|804.06|796.06|155
1721525400000|2024-07-21 01:30:00|804.22|796.22|800.35|792.35|805.05|797.05|800.01|792.01|366
1721525700000|2024-07-21 01:35:00|800.32|792.32|803.51|795.51|803.75|795.75|800.3|792.3|263
1721526000000|2024-07-21 01:40:00|803.52|795.52|805.38|797.38|805.75|797.75|803.52|795.52|268
1721526300000|2024-07-21 01:45:00|805.33|797.33|805.13|797.13|806.12|798.12|804.11|796.11|379
1721526600000|2024-07-21 01:50:00|805.15|797.15|805.1|797.1|805.8|797.8|804.75|796.75|248
1721526900000|2024-07-21 01:55:00|805.09|797.09|804.19|796.19|805.09|797.09|804.02|796.02|189
1721527200000|2024-07-21 02:00:00|804.16|796.16|804.27|796.27|804.46|796.46|803.52|795.52|234
1721527500000|2024-07-21 02:05:00|804.16|796.16|804.65|796.65|805.1|797.1|803.83|795.83|170
1721527800000|2024-07-21 02:10:00|804.6|796.6|804.32|796.32|805.41|797.41|804.01|796.01|150
1721528100000|2024-07-21 02:15:00|804.31|796.31|804.11|796.11|804.66|796.66|803.52|795.52|157
1721528400000|2024-07-21 02:20:00|804.12|796.12|806.25|798.25|806.36|798.36|804.12|796.12|161
1721528700000|2024-07-21 02:25:00|806.26|798.26|806.62|798.62|807.1|799.1|806.05|798.05|125
1721529000000|2024-07-21 02:30:00|806.61|798.61|806.26|798.26|806.98|798.98|806.12|798.12|128
1721529300000|2024-07-21 02:35:00|806.25|798.25|806.21|798.21|806.66|798.66|805.67|797.67|187
1721529600000|2024-07-21 02:40:00|806.22|798.22|807.27|799.27|807.27|799.27|806.17|798.17|123
1721529900000|2024-07-21 02:45:00|807.32|799.32|805.85|797.85|807.58|799.58|805.26|797.26|300
1721530200000|2024-07-21 02:50:00|805.87|797.87|806.54|798.54|806.59|798.59|805.51|797.51|203
1721530500000|2024-07-21 02:55:00|806.58|798.58|806.51|798.51|807.85|799.85|806.15|798.15|186
1721530800000|2024-07-21 03:00:00|806.5|798.5|806.9|798.9|807.65|799.65|806.46|798.46|270
1721531100000|2024-07-21 03:05:00|806.86|798.86|807|799|807.62|799.62|806.65|798.65|186
1721531400000|2024-07-21 03:10:00|807.07|799.07|808.95|800.95|809.62|801.62|806.3|798.3|211
1721531700000|2024-07-21 03:15:00|808.9|800.9|809.29|801.29|809.4|801.4|808.6|800.6|102
1721532000000|2024-07-21 03:20:00|809.31|801.31|808.55|800.55|809.81|801.81|808.55|800.55|125
1721532300000|2024-07-21 03:25:00|808.54|800.54|806.86|798.86|808.99|800.99|806.86|798.86|116
1721532600000|2024-07-21 03:30:00|806.82|798.82|805.8|797.8|807.62|799.62|805.8|797.8|228
1721532900000|2024-07-21 03:35:00|805.76|797.76|806.56|798.56|806.65|798.65|804.71|796.71|259
1721533200000|2024-07-21 03:40:00|806.46|798.46|807.29|799.29|808.29|800.29|806.38|798.38|225
1721533500000|2024-07-21 03:45:00|807.25|799.25|807.32|799.32|807.74|799.74|806.76|798.76|165
1721533800000|2024-07-21 03:50:00|807.33|799.33|808.79|800.79|808.82|800.82|806.88|798.88|226
1721534100000|2024-07-21 03:55:00|808.78|800.78|812.04|804.04|812.3|804.3|808.05|800.05|328
1721534400000|2024-07-21 04:00:00|812.03|804.03|808.86|800.86|812.04|804.04|808.37|800.37|395
1721534700000|2024-07-21 04:05:00|808.85|800.85|808.19|800.19|809.41|801.41|808.1|800.1|224
1721535000000|2024-07-21 04:10:00|808.2|800.2|808.35|800.35|808.35|800.35|807.49|799.49|126
1721535300000|2024-07-21 04:15:00|808.36|800.36|809.86|801.86|810.6|802.6|807.36|799.36|294
1721535600000|2024-07-21 04:20:00|809.88|801.88|809.89|801.89|811.11|803.11|809.86|801.86|292
1721535900000|2024-07-21 04:25:00|809.88|801.88|810.57|802.57|810.81|802.81|809.72|801.72|302
1721536200000|2024-07-21 04:30:00|810.6|802.6|809.14|801.14|811.1|803.1|809.06|801.06|264
1721536500000|2024-07-21 04:35:00|809.06|801.06|808.65|800.65|809.15|801.15|808.2|800.2|239
1721536800000|2024-07-21 04:40:00|808.64|800.64|808.18|800.18|809.4|801.4|808.02|800.02|313
1721537100000|2024-07-21 04:45:00|808.15|800.15|808.18|800.18|808.76|800.76|808|800|246
1721537400000|2024-07-21 04:50:00|808.16|800.16|805.84|797.84|808.16|800.16|805.84|797.84|277
1721537700000|2024-07-21 04:55:00|805.79|797.79|805.5|797.5|806.01|798.01|804.96|796.96|217
1721538000000|2024-07-21 05:00:00|805.51|797.51|803.34|795.34|806.46|798.46|802.35|794.35|447
1721538300000|2024-07-21 05:05:00|803.36|795.36|801.19|793.19|804.01|796.01|799.21|791.21|443
1721538600000|2024-07-21 05:10:00|801.18|793.18|801.6|793.6|803.39|795.39|800.94|792.94|213
1721538900000|2024-07-21 05:15:00|801.61|793.61|804.54|796.54|804.54|796.54|801.6|793.6|275
1721539200000|2024-07-21 05:20:00|804.5|796.5|804.05|796.05|804.58|796.58|803.47|795.47|287
1721539500000|2024-07-21 05:25:00|804.03|796.03|803.75|795.75|804.31|796.31|803.18|795.18|235
1721539800000|2024-07-21 05:30:00|803.79|795.79|805.38|797.38|805.47|797.47|803.75|795.75|230
1721540100000|2024-07-21 05:35:00|805.43|797.43|805.67|797.67|806.49|798.49|805.08|797.08|267
1721540400000|2024-07-21 05:40:00|805.68|797.68|805.62|797.62|806.35|798.35|804.98|796.98|222
1721540700000|2024-07-21 05:45:00|805.61|797.61|804.6|796.6|806.46|798.46|804.6|796.6|250
1721541000000|2024-07-21 05:50:00|804.62|796.62|805.56|797.56|805.72|797.72|803.94|795.94|185
1721541300000|2024-07-21 05:55:00|805.52|797.52|806.55|798.55|806.55|798.55|804.96|796.96|99
1721541600000|2024-07-21 06:00:00|806.48|798.48|807.72|799.72|808.3|800.3|806.47|798.47|254
1721541900000|2024-07-21 06:05:00|807.67|799.67|804.88|796.88|808.22|800.22|804.71|796.71|442
1721542200000|2024-07-21 06:10:00|804.86|796.86|806.12|798.12|806.13|798.13|802.55|794.55|334
1721542500000|2024-07-21 06:15:00|806.02|798.02|802.03|794.03|806.07|798.07|800.44|792.44|533
1721542800000|2024-07-21 06:20:00|802.05|794.05|803.76|795.76|804.22|796.22|801.9|793.9|464
1721543100000|2024-07-21 06:25:00|803.72|795.72|803.77|795.77|804.05|796.05|802.76|794.76|348
1721543400000|2024-07-21 06:30:00|803.79|795.79|801.82|793.82|803.85|795.85|800.75|792.75|544
1721543700000|2024-07-21 06:35:00|801.81|793.81|801.69|793.69|801.92|793.92|800.15|792.15|368
1721544000000|2024-07-21 06:40:00|801.65|793.65|801.61|793.61|802.58|794.58|800.64|792.64|317
1721544300000|2024-07-21 06:45:00|801.6|793.6|797.54|789.54|801.6|793.6|797.18|789.18|439
1721544600000|2024-07-21 06:50:00|797.52|789.52|797.8|789.8|798.5|790.5|797.33|789.33|315
1721544900000|2024-07-21 06:55:00|797.78|789.78|796.5|788.5|797.78|789.78|795.92|787.92|270
1721545200000|2024-07-21 07:00:00|796.49|788.49|795.9|787.9|796.49|788.49|789.05|781.05|659
1721545500000|2024-07-21 07:05:00|795.86|787.86|795.21|787.21|796.43|788.43|793.42|785.42|507
1721545800000|2024-07-21 07:10:00|795.19|787.19|795.32|787.32|795.99|787.99|793.97|785.97|462
1721546100000|2024-07-21 07:15:00|795.3|787.3|796.19|788.19|796.53|788.53|794.92|786.92|425
1721546400000|2024-07-21 07:20:00|796.2|788.2|794.85|786.85|796.4|788.4|792.86|784.86|519
1721546700000|2024-07-21 07:25:00|794.79|786.79|791.75|783.75|794.9|786.9|791.75|783.75|313
1721547000000|2024-07-21 07:30:00|791.79|783.79|793.32|785.32|793.59|785.59|791.79|783.79|512
1721547300000|2024-07-21 07:35:00|793.31|785.31|794.56|786.56|794.56|786.56|792.66|784.66|239
1721547600000|2024-07-21 07:40:00|794.57|786.57|795.3|787.3|795.82|787.82|794.54|786.54|261
1721547900000|2024-07-21 07:45:00|795.32|787.32|795.82|787.82|795.98|787.98|795.2|787.2|322
1721548200000|2024-07-21 07:50:00|795.85|787.85|795.42|787.42|796.02|788.02|794.8|786.8|271
1721548500000|2024-07-21 07:55:00|795.39|787.39|793.12|785.12|795.39|787.39|792.91|784.91|263
1721548800000|2024-07-21 08:00:00|793.15|785.15|796|788|796.13|788.13|793.04|785.04|364
1721549100000|2024-07-21 08:05:00|796.01|788.01|797.28|789.28|797.33|789.33|795.55|787.55|273
1721549400000|2024-07-21 08:10:00|797.33|789.33|798.45|790.45|798.72|790.72|796.85|788.85|334
1721549700000|2024-07-21 08:15:00|798.4|790.4|798.24|790.24|799.16|791.16|797.82|789.82|350
1721550000000|2024-07-21 08:20:00|798.28|790.28|799.07|791.07|799.08|791.08|797.86|789.86|350
1721550300000|2024-07-21 08:25:00|799.13|791.13|799.2|791.2|799.46|791.46|799.08|791.08|192
1721550600000|2024-07-21 08:30:00|799.21|791.21|797.44|789.44|799.5|791.5|797.4|789.4|307
1721550900000|2024-07-21 08:35:00|797.45|789.45|798.44|790.44|798.46|790.46|797.39|789.39|282
1721551200000|2024-07-21 08:40:00|798.42|790.42|799.25|791.25|799.3|791.3|797.99|789.99|141
1721551500000|2024-07-21 08:45:00|799.32|791.32|798.67|790.67|799.95|791.95|798.31|790.31|273
1721551800000|2024-07-21 08:50:00|798.72|790.72|797.75|789.75|799.03|791.03|797.5|789.5|241
1721552100000|2024-07-21 08:55:00|797.74|789.74|798.39|790.39|798.74|790.74|797.35|789.35|174
1721552400000|2024-07-21 09:00:00|798.42|790.42|798.38|790.38|799.33|791.33|797.84|789.84|250
1721552700000|2024-07-21 09:05:00|798.42|790.42|799.08|791.08|799.34|791.34|797.58|789.58|187
1721553000000|2024-07-21 09:10:00|799.11|791.11|799.77|791.77|799.82|791.82|799.07|791.07|113
1721553300000|2024-07-21 09:15:00|799.79|791.79|799.28|791.28|800.1|792.1|799.05|791.05|256
1721553600000|2024-07-21 09:20:00|799.27|791.27|799.1|791.1|799.72|791.72|798.75|790.75|261
1721553900000|2024-07-21 09:25:00|799.21|791.21|798.99|790.99|799.9|791.9|798.99|790.99|215
1721554200000|2024-07-21 09:30:00|798.96|790.96|799.41|791.41|799.78|791.78|797.9|789.9|219
1721554500000|2024-07-21 09:35:00|799.49|791.49|800.84|792.84|801.13|793.13|799.49|791.49|234
1721554800000|2024-07-21 09:40:00|800.85|792.85|800.5|792.5|801.16|793.16|800.3|792.3|328
1721555100000|2024-07-21 09:45:00|800.52|792.52|801.04|793.04|801.3|793.3|800.2|792.2|299
1721555400000|2024-07-21 09:50:00|801.02|793.02|801.92|793.92|801.92|793.92|801.02|793.02|143
1721555700000|2024-07-21 09:55:00|801.84|793.84|802.02|794.02|802.16|794.16|801.66|793.66|78
1721556000000|2024-07-21 10:00:00|802.12|794.12|801.99|793.99|802.78|794.78|801.97|793.97|149
1721556300000|2024-07-21 10:05:00|802|794|801.8|793.8|802.74|794.74|801.71|793.71|259
1721556600000|2024-07-21 10:10:00|801.79|793.79|801.97|793.97|802.67|794.67|801|793|362
1721556900000|2024-07-21 10:15:00|801.98|793.98|798.94|790.94|802.02|794.02|798.7|790.7|364
1721557200000|2024-07-21 10:20:00|798.9|790.9|799.94|791.94|800.29|792.29|798.72|790.72|221
1721557500000|2024-07-21 10:25:00|799.95|791.95|799.55|791.55|800.22|792.22|799.09|791.09|126
1721557800000|2024-07-21 10:30:00|799.6|791.6|799|791|799.79|791.79|797.74|789.74|230
1721558100000|2024-07-21 10:35:00|799.02|791.02|798.95|790.95|799.87|791.87|798.51|790.51|158
1721558400000|2024-07-21 10:40:00|798.92|790.92|799.7|791.7|799.7|791.7|798.6|790.6|206
1721558700000|2024-07-21 10:45:00|799.68|791.68|797.9|789.9|799.68|791.68|797.81|789.81|397
1721559000000|2024-07-21 10:50:00|797.92|789.92|797.26|789.26|798.14|790.14|796.74|788.74|206
1721559300000|2024-07-21 10:55:00|797.25|789.25|796.24|788.24|797.28|789.28|795.86|787.86|297
1721559600000|2024-07-21 11:00:00|796.28|788.28|797.76|789.76|797.92|789.92|796|788|324
1721559900000|2024-07-21 11:05:00|797.72|789.72|796.27|788.27|797.91|789.91|796.12|788.12|211
1721560200000|2024-07-21 11:10:00|796.28|788.28|795.5|787.5|797.06|789.06|795.35|787.35|208
1721560500000|2024-07-21 11:15:00|795.52|787.52|797.02|789.02|797.02|789.02|795.37|787.37|299
1721560800000|2024-07-21 11:20:00|796.98|788.98|796.1|788.1|797.04|789.04|795.54|787.54|244
1721561100000|2024-07-21 11:25:00|796.05|788.05|793.82|785.82|796.05|788.05|793.68|785.68|262
1721561400000|2024-07-21 11:30:00|793.73|785.73|795.02|787.02|796.37|788.37|793.53|785.53|353
1721561700000|2024-07-21 11:35:00|795.06|787.06|795.89|787.89|796.43|788.43|795.06|787.06|209
1721562000000|2024-07-21 11:40:00|795.9|787.9|795.53|787.53|796.35|788.35|795.08|787.08|184
1721562300000|2024-07-21 11:45:00|795.52|787.52|795.99|787.99|796.12|788.12|794.72|786.72|156
1721562600000|2024-07-21 11:50:00|795.93|787.93|796.32|788.32|796.46|788.46|795.62|787.62|136
1721562900000|2024-07-21 11:55:00|796.3|788.3|796.22|788.22|796.54|788.54|795.9|787.9|131
1721563200000|2024-07-21 12:00:00|796.24|788.24|797.51|789.51|797.59|789.59|795.3|787.3|219
1721563500000|2024-07-21 12:05:00|797.5|789.5|799.31|791.31|799.38|791.38|797.17|789.17|229
1721563800000|2024-07-21 12:10:00|799.21|791.21|799.05|791.05|799.35|791.35|798.26|790.26|190
1721564100000|2024-07-21 12:15:00|798.97|790.97|797.75|789.75|799.49|791.49|797.23|789.23|249
1721564400000|2024-07-21 12:20:00|797.72|789.72|797.37|789.37|798.06|790.06|796.66|788.66|219
1721564700000|2024-07-21 12:25:00|797.36|789.36|797.97|789.97|798.2|790.2|796.98|788.98|186
1721565000000|2024-07-21 12:30:00|797.94|789.94|798.21|790.21|798.89|790.89|797.88|789.88|218
1721565300000|2024-07-21 12:35:00|798.2|790.2|797.06|789.06|798.2|790.2|796.86|788.86|144
1721565600000|2024-07-21 12:40:00|797.07|789.07|796.04|788.04|797.16|789.16|795.92|787.92|186
1721565900000|2024-07-21 12:45:00|796.03|788.03|796.71|788.71|796.86|788.86|795.46|787.46|157
1721566200000|2024-07-21 12:50:00|796.66|788.66|795.96|787.96|797.46|789.46|795.53|787.53|212
1721566500000|2024-07-21 12:55:00|795.92|787.92|797.48|789.48|797.69|789.69|795.86|787.86|191
1721566800000|2024-07-21 13:00:00|797.47|789.47|798.03|790.03|798.62|790.62|797.26|789.26|285
1721567100000|2024-07-21 13:05:00|798.05|790.05|797.62|789.62|798.57|790.57|797.07|789.07|238
1721567400000|2024-07-21 13:10:00|797.53|789.53|799.22|791.22|799.22|791.22|796.52|788.52|346
1721567700000|2024-07-21 13:15:00|799.19|791.19|797.01|789.01|799.19|791.19|796.62|788.62|253
1721568000000|2024-07-21 13:20:00|796.88|788.88|797.29|789.29|798.02|790.02|796.88|788.88|192
1721568300000|2024-07-21 13:25:00|797.34|789.34|796.74|788.74|797.34|789.34|795.69|787.69|219
1721568600000|2024-07-21 13:30:00|796.7|788.7|794.46|786.46|796.7|788.7|794.18|786.18|207
1721568900000|2024-07-21 13:35:00|794.42|786.42|792.33|784.33|795.32|787.32|792.16|784.16|328
1721569200000|2024-07-21 13:40:00|792.36|784.36|793.23|785.23|793.62|785.62|792.26|784.26|406
1721569500000|2024-07-21 13:45:00|793.27|785.27|792.78|784.78|793.27|785.27|791.48|783.48|392
1721569800000|2024-07-21 13:50:00|792.79|784.79|793.18|785.18|793.46|785.46|791.18|783.18|451
1721570100000|2024-07-21 13:55:00|793.17|785.17|793.24|785.24|794.18|786.18|792.89|784.89|308
1721570400000|2024-07-21 14:00:00|793.23|785.23|790.08|782.08|793.8|785.8|790.08|782.08|360
1721570700000|2024-07-21 14:05:00|790.13|782.13|792.98|784.98|792.98|784.98|788.33|780.33|464
1721571000000|2024-07-21 14:10:00|793|785|796.55|788.55|797.18|789.18|792.99|784.99|591
1721571300000|2024-07-21 14:15:00|796.56|788.56|796.85|788.85|798.94|790.94|796.55|788.55|642
1721571600000|2024-07-21 14:20:00|796.84|788.84|798.34|790.34|799.09|791.09|796.71|788.71|534
1721571900000|2024-07-21 14:25:00|798.29|790.29|797.82|789.82|798.4|790.4|797.02|789.02|568
1721572200000|2024-07-21 14:30:00|797.83|789.83|797.59|789.59|798.4|790.4|797.01|789.01|437
1721572500000|2024-07-21 14:35:00|797.55|789.55|801.27|793.27|802.12|794.12|797.54|789.54|425
1721572800000|2024-07-21 14:40:00|801.26|793.26|802.37|794.37|802.39|794.39|800.75|792.75|528
1721573100000|2024-07-21 14:45:00|802.39|794.39|801.72|793.72|802.59|794.59|799.95|791.95|599
1721573400000|2024-07-21 14:50:00|801.74|793.74|801.86|793.86|802.93|794.93|801.13|793.13|390
1721573700000|2024-07-21 14:55:00|801.87|793.87|802.9|794.9|802.99|794.99|801.81|793.81|329
1721574000000|2024-07-21 15:00:00|802.95|794.95|807.37|799.37|808.16|800.16|802.85|794.85|465
1721574300000|2024-07-21 15:05:00|807.48|799.48|806.26|798.26|809.24|801.24|804.06|796.06|706
1721574600000|2024-07-21 15:10:00|806.3|798.3|803.5|795.5|807.72|799.72|803.11|795.11|674
1721574900000|2024-07-21 15:15:00|803.49|795.49|801|793|804.35|796.35|799.66|791.66|686
1721575200000|2024-07-21 15:20:00|800.95|792.95|801.68|793.68|802.75|794.75|799.81|791.81|618
1721575500000|2024-07-21 15:25:00|801.72|793.72|803.2|795.2|803.2|795.2|801.47|793.47|401
1721575800000|2024-07-21 15:30:00|803.25|795.25|804.9|796.9|806.45|798.45|803.22|795.22|736
1721576100000|2024-07-21 15:35:00|804.89|796.89|805.03|797.03|806.18|798.18|804.01|796.01|593
1721576400000|2024-07-21 15:40:00|805.02|797.02|804.65|796.65|805.85|797.85|804.42|796.42|479
1721576700000|2024-07-21 15:45:00|804.7|796.7|801.77|793.77|804.81|796.81|800.93|792.93|730
1721577000000|2024-07-21 15:50:00|801.82|793.82|800.77|792.77|802.91|794.91|800.72|792.72|621
1721577300000|2024-07-21 15:55:00|800.72|792.72|801.59|793.59|801.71|793.71|799.59|791.59|429
1721577600000|2024-07-21 16:00:00|801.58|793.58|804.73|796.73|804.74|796.74|801.32|793.32|489
1721577900000|2024-07-21 16:05:00|804.74|796.74|803.34|795.34|805.33|797.33|802.68|794.68|529
1721578200000|2024-07-21 16:10:00|803.33|795.33|805.34|797.34|806.26|798.26|803.33|795.33|500
1721578500000|2024-07-21 16:15:00|805.38|797.38|803.32|795.32|805.99|797.99|803.12|795.12|638
1721578800000|2024-07-21 16:20:00|803.3|795.3|801.76|793.76|803.34|795.34|799.93|791.93|602
1721579100000|2024-07-21 16:25:00|801.72|793.72|801.91|793.91|802.36|794.36|799.95|791.95|511
1721579400000|2024-07-21 16:30:00|801.9|793.9|800.32|792.32|802.12|794.12|800.09|792.09|451
1721579700000|2024-07-21 16:35:00|800.17|792.17|801.62|793.62|802.27|794.27|800.17|792.17|480
1721580000000|2024-07-21 16:40:00|801.64|793.64|802.77|794.77|803.24|795.24|801.04|793.04|341
1721580300000|2024-07-21 16:45:00|802.81|794.81|806.97|798.97|808.17|800.17|802.37|794.37|611
1721580600000|2024-07-21 16:50:00|806.96|798.96|808.34|800.34|808.6|800.6|805.7|797.7|741
1721580900000|2024-07-21 16:55:00|808.3|800.3|808.8|800.8|808.94|800.94|806.97|798.97|680
1721581200000|2024-07-21 17:00:00|808.82|800.82|807.82|799.82|811.46|803.46|807.05|799.05|782
1721581500000|2024-07-21 17:05:00|807.73|799.73|808.73|800.73|810.4|802.4|807.26|799.26|663
1721581800000|2024-07-21 17:10:00|808.67|800.67|808.79|800.79|809.05|801.05|807.88|799.88|403
1721582100000|2024-07-21 17:15:00|808.76|800.76|805.8|797.8|808.96|800.96|805.08|797.08|594
1721582400000|2024-07-21 17:20:00|805.77|797.77|805.77|797.77|806.32|798.32|805.09|797.09|481
1721582700000|2024-07-21 17:25:00|805.74|797.74|805.15|797.15|805.74|797.74|804.69|796.69|249
1721583000000|2024-07-21 17:30:00|805.13|797.13|804.46|796.46|805.52|797.52|804.06|796.06|414
1721583300000|2024-07-21 17:35:00|804.5|796.5|803.57|795.57|805.38|797.38|801.5|793.5|382
1721583600000|2024-07-21 17:40:00|803.55|795.55|802.18|794.18|804.07|796.07|802.18|794.18|342
1721583900000|2024-07-21 17:45:00|802.22|794.22|798.09|790.09|802.9|794.9|797.26|789.26|573
1721584200000|2024-07-21 17:50:00|798.14|790.14|791.75|783.75|798.14|790.14|786.88|778.88|949
1721584500000|2024-07-21 17:55:00|791.93|783.93|792.75|784.75|795.09|787.09|791.52|783.52|966
1721584800000|2024-07-21 18:00:00|792.7|784.7|786.95|778.95|792.85|784.85|786.48|778.48|843
1721585100000|2024-07-21 18:05:00|786.91|778.91|777.17|769.17|788.69|780.69|774.14|766.14|1039
1721585400000|2024-07-21 18:10:00|777.22|769.22|778.78|770.78|780.4|772.4|766.68|758.68|1086
1721585700000|2024-07-21 18:15:00|778.8|770.8|782.98|774.98|783.22|775.22|777.79|769.79|1027
1721586000000|2024-07-21 18:20:00|783.02|775.02|786.09|778.09|786.34|778.34|780.49|772.49|847
1721586300000|2024-07-21 18:25:00|786.16|778.16|789.57|781.57|791.65|783.65|784.73|776.73|780
1721586600000|2024-07-21 18:30:00|789.52|781.52|793.57|785.57|794.7|786.7|788.35|780.35|995
1721586900000|2024-07-21 18:35:00|793.56|785.56|789.63|781.63|793.58|785.58|789.22|781.22|935
1721587200000|2024-07-21 18:40:00|789.39|781.39|785.67|777.67|790.02|782.02|785.34|777.34|793
1721587500000|2024-07-21 18:45:00|785.68|777.68|783.85|775.85|788|780|783.85|775.85|828
1721587800000|2024-07-21 18:50:00|783.86|775.86|785.9|777.9|786.6|778.6|783.42|775.42|642
1721588100000|2024-07-21 18:55:00|785.85|777.85|785.43|777.43|786.65|778.65|785.21|777.21|495
1721588400000|2024-07-21 19:00:00|785.48|777.48|782.04|774.04|785.57|777.57|781.65|773.65|581
1721588700000|2024-07-21 19:05:00|782.02|774.02|786.17|778.17|787.11|779.11|782.02|774.02|570
1721589000000|2024-07-21 19:10:00|786.16|778.16|786.36|778.36|787.25|779.25|784.03|776.03|657
1721589300000|2024-07-21 19:15:00|786.39|778.39|787.01|779.01|787.01|779.01|784.86|776.86|550
1721589600000|2024-07-21 19:20:00|787.05|779.05|789.47|781.47|789.52|781.52|786.41|778.41|501
1721589900000|2024-07-21 19:25:00|789.48|781.48|792.91|784.91|794.36|786.36|789.25|781.25|464
1721590200000|2024-07-21 19:30:00|792.71|784.71|795.9|787.9|797.2|789.2|792.6|784.6|847
1721590500000|2024-07-21 19:35:00|795.92|787.92|795.97|787.97|797.12|789.12|795.36|787.36|678
1721590800000|2024-07-21 19:40:00|795.96|787.96|798.7|783.7|800.37|788.5|795.87|781.8|606
1721591100000|2024-07-21 19:45:00|798.72|783.72|800.75|785.75|801.2|786.2|797.82|782.82|689
1721591400000|2024-07-21 19:50:00|800.77|785.77|800.1|785.1|801.14|786.14|798.98|783.98|559
1721591700000|2024-07-21 19:55:00|800.12|785.12|801.98|786.98|802.1|787.1|800.1|785.1|426
1721592000000|2024-07-21 20:00:00|801.93|786.93|801.81|786.81|802.94|787.94|800.86|785.86|571
1721592300000|2024-07-21 20:05:00|801.8|786.8|802.41|787.41|802.89|787.89|800.52|785.52|529
1721592600000|2024-07-21 20:10:00|802.44|787.44|804.86|789.86|805.78|790.78|802.16|787.16|454
1721592900000|2024-07-21 20:15:00|804.85|789.85|807.64|792.64|808.04|793.04|804.85|789.85|752
1721593200000|2024-07-21 20:20:00|807.65|792.65|809.11|794.11|810.13|795.13|805.88|790.88|867
1721593500000|2024-07-21 20:25:00|809.12|794.12|814.6|799.6|814.73|799.73|809.11|794.11|768
1721593800000|2024-07-21 20:30:00|814.58|799.58|815.42|800.42|816.68|801.68|812.05|797.05|815
1721594100000|2024-07-21 20:35:00|815.41|800.41|815.97|800.97|815.97|800.97|813.09|798.09|727
1721594400000|2024-07-21 20:40:00|816.03|801.03|815.65|800.65|817.13|802.13|814.26|799.26|780
1721594700000|2024-07-21 20:45:00|815.66|800.66|814.15|799.15|817.08|802.08|813.49|798.49|876
1721595000000|2024-07-21 20:50:00|814.18|799.18|815.88|800.88|816.95|801.95|813.66|798.66|694
1721595300000|2024-07-21 20:55:00|815.87|800.87|810.65|802.65|815.87|803.44|809.53|799.52|675
1721595600000|2024-07-21 21:00:00|810.68|802.68|812.09|804.09|813.69|805.69|810.68|802.68|693
1721595900000|2024-07-21 21:05:00|812.07|804.07|811.9|803.9|813.77|805.77|811.77|803.77|507
1721596200000|2024-07-21 21:10:00|811.85|803.85|808.4|800.4|811.85|803.85|808.05|800.05|190
1721596500000|2024-07-21 21:15:00|808.45|800.45|810.85|802.85|811.9|803.9|808.3|800.3|206
1721596800000|2024-07-21 21:20:00|810.9|802.9|809.9|801.9|812|804|809.2|801.2|86
1721597100000|2024-07-21 21:25:00|809.85|801.85|811.1|803.1|811.85|803.85|809.75|801.75|107
1721597400000|2024-07-21 21:30:00|811.15|803.15|811.55|803.55|813.8|805.8|811.15|803.15|94
1721597700000|2024-07-21 21:35:00|811.6|803.6|814.35|806.35|815.25|807.25|811.6|803.6|107
1721598000000|2024-07-21 21:40:00|814.3|806.3|812.2|804.2|814.65|806.65|811.9|803.9|58
1721598300000|2024-07-21 21:45:00|812.25|804.25|811.4|803.4|812.3|804.3|811.3|803.3|32
1721598600000|2024-07-21 21:50:00|811.45|803.45|811.5|803.5|812.95|804.95|809.65|801.65|110
1721598900000|2024-07-21 21:55:00|811.55|803.55|813.45|805.45|813.5|805.5|811.55|803.55|53
1721599200000|2024-07-21 22:00:00|813.5|805.5|818.7|810.7|818.95|810.95|812.95|804.95|206
1721599500000|2024-07-21 22:05:00|818.6|810.6|817.5|809.5|821.1|813.1|816.15|808.15|409
1721599800000|2024-07-21 22:10:00|817.45|809.45|815.55|807.55|817.6|809.6|815.05|807.05|270
1721600100000|2024-07-21 22:15:00|815.5|807.5|815.4|807.4|817.4|809.4|814.4|806.4|225
1721600400000|2024-07-21 22:20:00|815.45|807.45|818.1|810.1|818.4|810.4|815.45|807.45|174
1721600700000|2024-07-21 22:25:00|818|810|817.8|809.8|818.8|810.8|817|809|218
1721601000000|2024-07-21 22:30:00|817.85|809.85|818.15|810.15|818.3|810.3|817.05|809.05|161
1721601300000|2024-07-21 22:35:00|818.1|810.1|816.65|808.65|818.1|810.1|815.7|807.7|200
1721601600000|2024-07-21 22:40:00|816.6|808.6|816.9|808.9|817.65|809.65|816.6|808.6|122
1721601900000|2024-07-21 22:45:00|816.95|808.95|816.65|808.65|818.45|810.45|816.2|808.2|138
1721602200000|2024-07-21 22:50:00|816.7|808.7|816.1|808.1|817.15|809.15|816.1|808.1|82
1721602500000|2024-07-21 22:55:00|816|808|816.2|808.2|816.75|808.75|815.85|807.85|71
1721602800000|2024-07-21 23:00:00|816.25|808.25|820.85|812.85|821.25|813.25|816.25|808.25|138
1721603100000|2024-07-21 23:05:00|820.8|812.8|819.5|811.5|822.45|814.45|819.4|811.4|129
1721603400000|2024-07-21 23:10:00|819.45|811.45|819.65|811.65|820.65|812.65|818.8|810.8|128
1721603700000|2024-07-21 23:15:00|819.75|811.75|819.25|811.25|820.4|812.4|818.45|810.45|180
1721604000000|2024-07-21 23:20:00|819.2|811.2|817.65|809.65|819.6|811.6|817.65|809.65|134
1721604300000|2024-07-21 23:25:00|817.55|809.55|817.8|809.8|818.1|810.1|817.55|809.55|92
1721604600000|2024-07-21 23:30:00|817.85|809.85|815.7|807.7|817.95|809.95|815.7|807.7|98
1721604900000|2024-07-21 23:35:00|815.5|807.5|815.45|807.45|816.4|808.4|815.4|807.4|116
1721605200000|2024-07-21 23:40:00|815.55|807.55|815.3|807.3|816.1|808.1|815.15|807.15|105
1721605500000|2024-07-21 23:45:00|815.25|807.25|814.8|806.8|815.95|807.95|814.6|806.6|109
1721605800000|2024-07-21 23:50:00|814.75|806.75|816.8|808.8|817.95|809.95|814.7|806.7|90
1721606100000|2024-07-21 23:55:00|817|809|816.45|808.45|817.4|809.4|816.05|808.05|79
1721606400000|2024-07-22 00:00:00|816.6|808.6|816.65|808.65|817.4|809.4|815.55|807.55|182
1721606700000|2024-07-22 00:05:00|816.55|808.55|818.5|810.5|821.2|813.2|816.55|808.55|181
1721607000000|2024-07-22 00:10:00|818.4|810.4|818.65|810.65|820.7|812.7|818.3|810.3|191
1721607300000|2024-07-22 00:15:00|818.8|810.8|817.7|809.7|819.4|811.4|816.65|808.65|288
1721607600000|2024-07-22 00:20:00|817.65|809.65|817.2|809.2|818.85|810.85|816.55|808.55|174
1721607900000|2024-07-22 00:25:00|817.3|809.3|818.75|810.75|819.15|811.15|817.25|809.25|148
1721608200000|2024-07-22 00:30:00|818.65|810.65|818.7|810.7|819.5|811.5|817.75|809.75|159
1721608500000|2024-07-22 00:35:00|818.65|810.65|818.1|810.1|818.9|810.9|817.25|809.25|148
1721608800000|2024-07-22 00:40:00|818.05|810.05|818.5|810.5|818.65|810.65|817.25|809.25|116
1721609100000|2024-07-22 00:45:00|818.55|810.55|818.5|810.5|819.9|811.9|817.85|809.85|308
1721609400000|2024-07-22 00:50:00|818.55|810.55|817.3|809.3|819.4|811.4|817.1|809.1|115
1721609700000|2024-07-22 00:55:00|817.25|809.25|815.2|807.2|817.3|809.3|813.5|805.5|207
1721610000000|2024-07-22 01:00:00|815.25|807.25|811.5|803.5|815.7|807.7|811.45|803.45|258
1721610300000|2024-07-22 01:05:00|811.45|803.45|811.55|803.55|812.65|804.65|810.95|802.95|212
1721610600000|2024-07-22 01:10:00|811.65|803.65|811.25|803.25|812.7|804.7|808.85|800.85|247
1721610900000|2024-07-22 01:15:00|811.2|803.2|807.95|799.95|811.75|803.75|806.55|798.55|282
1721611200000|2024-07-22 01:20:00|808|800|811.3|803.3|812.4|804.4|808|800|317
1721611500000|2024-07-22 01:25:00|811.25|803.25|810.9|802.9|813.15|805.15|810.75|802.75|189
1721611800000|2024-07-22 01:30:00|810.85|802.85|812.15|804.15|812.85|804.85|809.7|801.7|290
1721612100000|2024-07-22 01:35:00|812.2|804.2|811.8|803.8|812.7|804.7|811.2|803.2|163
1721612400000|2024-07-22 01:40:00|811.85|803.85|812.8|804.8|813.65|805.65|811.85|803.85|167
1721612700000|2024-07-22 01:45:00|812.85|804.85|810.8|802.8|813.3|805.3|810.8|802.8|122
1721613000000|2024-07-22 01:50:00|810.65|802.65|808.65|800.65|810.7|802.7|808.65|800.65|126
1721613300000|2024-07-22 01:55:00|808.55|800.55|809.15|801.15|809.6|801.6|807.55|799.55|123
1721613600000|2024-07-22 02:00:00|809.2|801.2|808.55|800.55|809.9|801.9|808.1|800.1|136
1721613900000|2024-07-22 02:05:00|808.3|800.3|808.95|800.95|809.05|801.05|806.45|798.45|142
1721614200000|2024-07-22 02:10:00|808.9|800.9|807.75|799.75|808.9|800.9|807.35|799.35|166
1721614500000|2024-07-22 02:15:00|807.8|799.8|808|800|808.7|800.7|807.4|799.4|128
1721614800000|2024-07-22 02:20:00|808.05|800.05|807.5|799.5|808.75|800.75|807.4|799.4|82
1721615100000|2024-07-22 02:25:00|807.55|799.55|809|801|810|802|807.55|799.55|179
1721615400000|2024-07-22 02:30:00|809.05|801.05|810.7|802.7|811|803|809|801|169
1721615700000|2024-07-22 02:35:00|810.6|802.6|811.7|803.7|812.2|804.2|810.6|802.6|127
1721616000000|2024-07-22 02:40:00|811.55|803.55|810.6|802.6|811.85|803.85|809.75|801.75|100
1721616300000|2024-07-22 02:45:00|810.65|802.65|811.7|803.7|811.8|803.8|810.65|802.65|128
1721616600000|2024-07-22 02:50:00|811.8|803.8|811.5|803.5|812|804|811.1|803.1|116
1721616900000|2024-07-22 02:55:00|811.45|803.45|811.9|803.9|812.55|804.55|811.4|803.4|62
1721617200000|2024-07-22 03:00:00|811.95|803.95|809.35|801.35|812.3|804.3|809.35|801.35|117
1721617500000|2024-07-22 03:05:00|809.3|801.3|808.2|800.2|809.5|801.5|806.95|798.95|98
1721617800000|2024-07-22 03:10:00|808.25|800.25|808.6|800.6|809.3|801.3|807.6|799.6|106
1721618100000|2024-07-22 03:15:00|808.5|800.5|809.6|801.6|810.1|802.1|808|800|131
1721618400000|2024-07-22 03:20:00|809.55|801.55|807.75|799.75|809.65|801.65|807.75|799.75|126
1721618700000|2024-07-22 03:25:00|807.8|799.8|807.35|799.35|807.85|799.85|807|799|73
1721619000000|2024-07-22 03:30:00|807.3|799.3|805.8|797.8|807.4|799.4|805|797|96
1721619300000|2024-07-22 03:35:00|805.85|797.85|805.4|797.4|806.2|798.2|804.95|796.95|69
1721619600000|2024-07-22 03:40:00|804.8|796.8|803.1|795.1|804.8|796.8|802.6|794.6|136
1721619900000|2024-07-22 03:45:00|803.15|795.15|804|796|805|797|803.15|795.15|130
1721620200000|2024-07-22 03:50:00|804.05|796.05|803.4|795.4|804.9|796.9|803.1|795.1|121
1721620500000|2024-07-22 03:55:00|803.35|795.35|803.8|795.8|804|796|803.3|795.3|79
1721620800000|2024-07-22 04:00:00|803.7|795.7|803.45|795.45|803.95|795.95|802.35|794.35|154
1721621100000|2024-07-22 04:05:00|803.5|795.5|802.55|794.55|803.95|795.95|801.55|793.55|103
1721621400000|2024-07-22 04:10:00|802.6|794.6|804.5|796.5|804.8|796.8|802.55|794.55|60
1721621700000|2024-07-22 04:15:00|804.4|796.4|804.45|796.45|805.55|797.55|803.95|795.95|88
1721622000000|2024-07-22 04:20:00|804.4|796.4|804.45|796.45|804.5|796.5|803.15|795.15|77
1721622300000|2024-07-22 04:25:00|804.5|796.5|803.25|795.25|804.6|796.6|803.25|795.25|73
1721622600000|2024-07-22 04:30:00|803.15|795.15|803.2|795.2|804.3|796.3|802.8|794.8|96
1721622900000|2024-07-22 04:35:00|803.1|795.1|802.15|794.15|803.1|795.1|801.85|793.85|108
1721623200000|2024-07-22 04:40:00|802.1|794.1|802.15|794.15|802.5|794.5|801.15|793.15|73
1721623500000|2024-07-22 04:45:00|802.1|794.1|803|795|803|795|801.35|793.35|61
1721623800000|2024-07-22 04:50:00|802.9|794.9|803.9|795.9|803.9|795.9|802.8|794.8|48
1721624100000|2024-07-22 04:55:00|803.95|795.95|803.55|795.55|803.95|795.95|802.9|794.9|54
1721624400000|2024-07-22 05:00:00|803.5|795.5|800.3|792.3|803.75|795.75|800|792|113
1721624700000|2024-07-22 05:05:00|800.45|792.45|799.35|791.35|800.45|792.45|799.3|791.3|108
1721625000000|2024-07-22 05:10:00|799.45|791.45|799.9|791.9|800.55|792.55|798.15|790.15|132
1721625300000|2024-07-22 05:15:00|799.85|791.85|798|790|799.85|791.85|797.15|789.15|106
1721625600000|2024-07-22 05:20:00|798.05|790.05|796.8|788.8|798.1|790.1|796.55|788.55|135
1721625900000|2024-07-22 05:25:00|797|789|797.65|789.65|798|790|796.85|788.85|79
1721626200000|2024-07-22 05:30:00|797.6|789.6|795.55|787.55|798|790|794.7|786.7|146
1721626500000|2024-07-22 05:35:00|795.65|787.65|794.05|786.05|796.45|788.45|793.75|785.75|130
1721626800000|2024-07-22 05:40:00|794|786|792.7|784.7|794|786|792.35|784.35|225
1721627100000|2024-07-22 05:45:00|792.6|784.6|792.55|784.55|792.85|784.85|789.6|781.6|381
1721627400000|2024-07-22 05:50:00|792.5|784.5|794.95|786.95|795.05|787.05|790.55|782.55|331
1721627700000|2024-07-22 05:55:00|795|787|794.5|786.5|796.05|788.05|794.2|786.2|197
1721628000000|2024-07-22 06:00:00|794.45|786.45|791.9|783.9|794.45|786.45|791.05|783.05|289
1721628300000|2024-07-22 06:05:00|791.95|783.95|794.25|786.25|794.3|786.3|791.95|783.95|164
1721628600000|2024-07-22 06:10:00|794.3|786.3|797.2|789.2|797.4|789.4|794.2|786.2|133
1721628900000|2024-07-22 06:15:00|797.25|789.25|794.45|786.45|797.25|789.25|793.3|785.3|177
1721629200000|2024-07-22 06:20:00|794.5|786.5|794.9|786.9|795.35|787.35|793.75|785.75|149
1721629500000|2024-07-22 06:25:00|794.85|786.85|793.55|785.55|794.85|786.85|792.55|784.55|138
1721629800000|2024-07-22 06:30:00|793.45|785.45|792.75|784.75|793.45|785.45|792.25|784.25|145
1721630100000|2024-07-22 06:35:00|792.7|784.7|788.6|780.6|792.7|784.7|788.6|780.6|238
1721630400000|2024-07-22 06:40:00|788.4|780.4|789.55|781.55|790.65|782.65|786.4|778.4|292
1721630700000|2024-07-22 06:45:00|789.6|781.6|789.1|781.1|790.1|782.1|786.9|778.9|299
1721631000000|2024-07-22 06:50:00|789.05|781.05|789.1|781.1|790.85|782.85|788.45|780.45|258
1721631300000|2024-07-22 06:55:00|789.05|781.05|790.7|782.7|791.1|783.1|788.15|780.15|157
1721631600000|2024-07-22 07:00:00|790.75|782.75|789.15|781.15|790.85|782.85|788.1|780.1|291
1721631900000|2024-07-22 07:05:00|789.1|781.1|788.2|780.2|789.95|781.95|786.9|778.9|228
1721632200000|2024-07-22 07:10:00|788.15|780.15|789.4|781.4|789.4|781.4|787.65|779.65|169
1721632500000|2024-07-22 07:15:00|789.45|781.45|788.2|780.2|790.45|782.45|787.45|779.45|201
1721632800000|2024-07-22 07:20:00|788.25|780.25|788.6|780.6|789|781|787.55|779.55|198
1721633100000|2024-07-22 07:25:00|788.65|780.65|788.75|780.75|789.6|781.6|787.5|779.5|177
1721633400000|2024-07-22 07:30:00|788.7|780.7|790.8|782.8|791.4|783.4|788.2|780.2|260
1721633700000|2024-07-22 07:35:00|790.75|782.75|793.2|785.2|793.65|785.65|790.55|782.55|290
1721634000000|2024-07-22 07:40:00|793.15|785.15|794.5|786.5|794.55|786.55|792.65|784.65|210
1721634300000|2024-07-22 07:45:00|794.45|786.45|795.3|787.3|795.4|787.4|793.75|785.75|151
1721634600000|2024-07-22 07:50:00|795.35|787.35|798.8|790.8|798.85|790.85|795.25|787.25|151
1721634900000|2024-07-22 07:55:00|798.85|790.85|797.05|789.05|798.85|790.85|796.45|788.45|141
1721635200000|2024-07-22 08:00:00|797.1|789.1|796|788|798.55|790.55|796|788|300
1721635500000|2024-07-22 08:05:00|795.95|787.95|799.55|791.55|800.75|792.75|795.15|787.15|275
1721635800000|2024-07-22 08:10:00|799.45|791.45|801|793|801.25|793.25|798.85|790.85|211
1721636100000|2024-07-22 08:15:00|800.95|792.95|801.6|793.6|802.45|794.45|798.65|790.65|241
1721636400000|2024-07-22 08:20:00|801.65|793.65|804.1|796.1|804.5|796.5|801.45|793.45|141
1721636700000|2024-07-22 08:25:00|804.15|796.15|803.05|795.05|804.15|796.15|802.2|794.2|217
1721637000000|2024-07-22 08:30:00|803.1|795.1|804.1|796.1|805.2|797.2|802.95|794.95|206
1721637300000|2024-07-22 08:35:00|804.15|796.15|801.7|793.7|804.6|796.6|801.25|793.25|152
1721637600000|2024-07-22 08:40:00|801.6|793.6|799.6|791.6|801.8|793.8|799.1|791.1|150
1721637900000|2024-07-22 08:45:00|799.75|791.75|797.1|789.1|800.45|792.45|796.8|788.8|194
1721638200000|2024-07-22 08:50:00|797.15|789.15|797.8|789.8|797.8|789.8|795.3|787.3|234
1721638500000|2024-07-22 08:55:00|797.85|789.85|798.8|790.8|800|792|797.7|789.7|171
1721638800000|2024-07-22 09:00:00|798.75|790.75|802.2|794.2|802.35|794.35|796.1|788.1|272
1721639100000|2024-07-22 09:05:00|802.15|794.15|803.7|795.7|804.25|796.25|801.55|793.55|219
1721639400000|2024-07-22 09:10:00|803.75|795.75|802.45|794.45|804.7|796.7|802.3|794.3|198
1721639700000|2024-07-22 09:15:00|802.25|794.25|803.3|795.3|804.35|796.35|801.9|793.9|226
1721640000000|2024-07-22 09:20:00|803.35|795.35|801.9|793.9|803.45|795.45|801.3|793.3|187
1721640300000|2024-07-22 09:25:00|801.85|793.85|802.1|794.1|802.8|794.8|801.7|793.7|70
1721640600000|2024-07-22 09:30:00|802.05|794.05|800.95|792.95|802.05|794.05|800.25|792.25|168
1721640900000|2024-07-22 09:35:00|801|793|798.45|790.45|801.2|793.2|798.45|790.45|146
1721641200000|2024-07-22 09:40:00|798.4|790.4|799.75|791.75|799.9|791.9|798|790|107
1721641500000|2024-07-22 09:45:00|799.8|791.8|797.85|789.85|800.3|792.3|797.45|789.45|192
1721641800000|2024-07-22 09:50:00|797.9|789.9|799.3|791.3|799.7|791.7|797.6|789.6|124
1721642100000|2024-07-22 09:55:00|799.25|791.25|800.85|792.85|800.85|792.85|799.1|791.1|128
1721642400000|2024-07-22 10:00:00|800.9|792.9|800.2|792.2|801.1|793.1|799.1|791.1|216
1721642700000|2024-07-22 10:05:00|800.25|792.25|798.1|790.1|800.35|792.35|797.7|789.7|181
1721643000000|2024-07-22 10:10:00|798.05|790.05|797.95|789.95|798.95|790.95|797.45|789.45|136
1721643300000|2024-07-22 10:15:00|797.9|789.9|800.4|792.4|800.65|792.65|797.55|789.55|229
1721643600000|2024-07-22 10:20:00|800.45|792.45|802.05|794.05|802.15|794.15|799.8|791.8|123
1721643900000|2024-07-22 10:25:00|802|794|802.2|794.2|802.7|794.7|800.85|792.85|86
1721644200000|2024-07-22 10:30:00|802|794|799.75|791.75|802|794|799.75|791.75|91
1721644500000|2024-07-22 10:35:00|799.7|791.7|798.1|790.1|799.7|791.7|797.55|789.55|102
1721644800000|2024-07-22 10:40:00|798.15|790.15|798.1|790.1|799.05|791.05|798|790|61
1721645100000|2024-07-22 10:45:00|798.05|790.05|796.25|788.25|798.05|790.05|795.25|787.25|87
1721645400000|2024-07-22 10:50:00|796.3|788.3|796.75|788.75|797.8|789.8|796.25|788.25|79
1721645700000|2024-07-22 10:55:00|796.9|788.9|797.15|789.15|797.95|789.95|796.7|788.7|40
1721646000000|2024-07-22 11:00:00|797.25|789.25|798.5|790.5|799.05|791.05|797.25|789.25|98
1721646300000|2024-07-22 11:05:00|798.45|790.45|797|789|798.5|790.5|796.75|788.75|96
1721646600000|2024-07-22 11:10:00|796.95|788.95|795.8|787.8|796.95|788.95|795.1|787.1|109
1721646900000|2024-07-22 11:15:00|795.85|787.85|796.75|788.75|796.75|788.75|795|787|95
1721647200000|2024-07-22 11:20:00|797|789|796.1|788.1|797.25|789.25|796.1|788.1|77
1721647500000|2024-07-22 11:25:00|796.05|788.05|797|789|797|789|795.4|787.4|73
1721647800000|2024-07-22 11:30:00|796.95|788.95|799.3|791.3|799.3|791.3|796.45|788.45|101
1721648100000|2024-07-22 11:35:00|799.35|791.35|798.95|790.95|799.35|791.35|797.75|789.75|111
1721648400000|2024-07-22 11:40:00|799|791|798.75|790.75|799.65|791.65|798.75|790.75|121
1721648700000|2024-07-22 11:45:00|798.8|790.8|801.1|793.1|801.5|793.5|798.8|790.8|93
1721649000000|2024-07-22 11:50:00|800.9|792.9|802.4|794.4|802.7|794.7|800.6|792.6|112
1721649300000|2024-07-22 11:55:00|802.35|794.35|802.3|794.3|803.3|795.3|802|794|101
1721649600000|2024-07-22 12:00:00|802.25|794.25|799.4|791.4|802.45|794.45|799.25|791.25|184
1721649900000|2024-07-22 12:05:00|799.5|791.5|798.75|790.75|799.8|791.8|798.75|790.75|111
1721650200000|2024-07-22 12:10:00|798.65|790.65|797.9|789.9|799.35|791.35|797.5|789.5|108
1721650500000|2024-07-22 12:15:00|797.95|789.95|798.8|790.8|799|791|795.4|787.4|173
1721650800000|2024-07-22 12:20:00|798.85|790.85|801|793|801.8|793.8|798.85|790.85|181
1721651100000|2024-07-22 12:25:00|800.95|792.95|801.1|793.1|801.75|793.75|800.65|792.65|156
1721651400000|2024-07-22 12:30:00|801.05|793.05|801.3|793.3|802.05|794.05|800.85|792.85|103
1721651700000|2024-07-22 12:35:00|801.2|793.2|802.05|794.05|802.35|794.35|800.85|792.85|136
1721652000000|2024-07-22 12:40:00|802.1|794.1|800.05|792.05|802.45|794.45|799.75|791.75|131
1721652300000|2024-07-22 12:45:00|800.15|792.15|801.25|793.25|801.85|793.85|799.6|791.6|127
1721652600000|2024-07-22 12:50:00|801.2|793.2|801.2|793.2|801.6|793.6|800.8|792.8|93
1721652900000|2024-07-22 12:55:00|801.15|793.15|800.65|792.65|801.3|793.3|799.6|791.6|120
1721653200000|2024-07-22 13:00:00|800.6|792.6|802.15|794.15|803|795|799.65|791.65|212
1721653500000|2024-07-22 13:05:00|802.2|794.2|803.85|795.85|803.85|795.85|801.7|793.7|182
1721653800000|2024-07-22 13:10:00|803.8|795.8|802.2|794.2|805.2|797.2|802.15|794.15|123
1721654100000|2024-07-22 13:15:00|802.3|794.3|803.45|795.45|803.45|795.45|801.2|793.2|242
1721654400000|2024-07-22 13:20:00|803.5|795.5|802.1|794.1|804.35|796.35|802.1|794.1|132
1721654700000|2024-07-22 13:25:00|802.15|794.15|800.8|792.8|802.4|794.4|800.3|792.3|114
1721655000000|2024-07-22 13:30:00|800.75|792.75|802.2|794.2|802.3|794.3|799.1|791.1|279
1721655300000|2024-07-22 13:35:00|802.25|794.25|801.6|793.6|804.95|796.95|801.55|793.55|308
1721655600000|2024-07-22 13:40:00|801.65|793.65|797.55|789.55|803.25|795.25|795.15|787.15|473
1721655900000|2024-07-22 13:45:00|797.4|789.4|794.7|786.7|797.45|789.45|794.1|786.1|636
1721656200000|2024-07-22 13:50:00|794.75|786.75|794.7|786.7|796.5|788.5|792.8|784.8|474
1721656500000|2024-07-22 13:55:00|794.75|786.75|794.05|786.05|794.95|786.95|791.65|783.65|401
1721656800000|2024-07-22 14:00:00|793.95|785.95|794.85|786.85|796.9|788.9|791.65|783.65|344
1721657100000|2024-07-22 14:05:00|794.75|786.75|795.65|787.65|796.5|788.5|794|786|347
1721657400000|2024-07-22 14:10:00|795.6|787.6|799.1|791.1|800.6|792.6|795.45|787.45|255
1721657700000|2024-07-22 14:15:00|799|791|796.8|788.8|799.5|791.5|795.1|787.1|437
1721658000000|2024-07-22 14:20:00|796.85|788.85|794.5|786.5|798.05|790.05|793.05|785.05|429
1721658300000|2024-07-22 14:25:00|794.55|786.55|794|786|795|787|793.05|785.05|319
1721658600000|2024-07-22 14:30:00|794.05|786.05|792.95|784.95|794.65|786.65|792.2|784.2|408
1721658900000|2024-07-22 14:35:00|792.9|784.9|796.4|788.4|796.4|788.4|791|783|391
1721659200000|2024-07-22 14:40:00|796.35|788.35|793.3|785.3|796.4|788.4|793.2|785.2|308
1721659500000|2024-07-22 14:45:00|793.35|785.35|792.7|784.7|794.4|786.4|792.3|784.3|397
1721659800000|2024-07-22 14:50:00|792.55|784.55|792.4|784.4|793.65|785.65|790.35|782.35|313
1721660100000|2024-07-22 14:55:00|792.35|784.35|793.05|785.05|793.45|785.45|790.4|782.4|265
1721660400000|2024-07-22 15:00:00|793|785|794.15|786.15|795.3|787.3|790.95|782.95|272
1721660700000|2024-07-22 15:05:00|794.2|786.2|790.7|782.7|794.3|786.3|790.35|782.35|282
1721661000000|2024-07-22 15:10:00|790.65|782.65|793.65|785.65|794.15|786.15|790.45|782.45|303
1721661300000|2024-07-22 15:15:00|793.6|785.6|793.85|785.85|794.75|786.75|792.8|784.8|268
1721661600000|2024-07-22 15:20:00|793.9|785.9|792.8|784.8|795.55|787.55|792.5|784.5|262
1721661900000|2024-07-22 15:25:00|792.85|784.85|792.8|784.8|794.3|786.3|792.5|784.5|206
1721662200000|2024-07-22 15:30:00|792.75|784.75|794.35|786.35|794.35|786.35|792.5|784.5|204
1721662500000|2024-07-22 15:35:00|794.3|786.3|795.45|787.45|796.1|788.1|793.85|785.85|183
1721662800000|2024-07-22 15:40:00|795.4|787.4|795.1|787.1|796.1|788.1|794.15|786.15|185
1721663100000|2024-07-22 15:45:00|795.15|787.15|796.8|788.8|798.4|790.4|794.65|786.65|219
1721663400000|2024-07-22 15:50:00|796.75|788.75|796.25|788.25|797.8|789.8|796.2|788.2|295
1721663700000|2024-07-22 15:55:00|796.2|788.2|795.4|787.4|797.2|789.2|795.15|787.15|161
1721664000000|2024-07-22 16:00:00|795.35|787.35|796.2|788.2|796.3|788.3|794.65|786.65|192
1721664300000|2024-07-22 16:05:00|796.15|788.15|796.4|788.4|796.75|788.75|795.75|787.75|145
1721664600000|2024-07-22 16:10:00|796.45|788.45|796.9|788.9|797.9|789.9|796|788|132
1721664900000|2024-07-22 16:15:00|796.75|788.75|796.6|788.6|796.95|788.95|795.95|787.95|165
1721665200000|2024-07-22 16:20:00|796.5|788.5|795|787|796.5|788.5|794.85|786.85|120
1721665500000|2024-07-22 16:25:00|794.9|786.9|795.45|787.45|795.7|787.7|794.45|786.45|123
1721665800000|2024-07-22 16:30:00|795.4|787.4|793.2|785.2|795.4|787.4|792.55|784.55|202
1721666100000|2024-07-22 16:35:00|793.15|785.15|793.95|785.95|794.2|786.2|792.85|784.85|186
1721666400000|2024-07-22 16:40:00|794|786|795.7|787.7|795.95|787.95|793.75|785.75|160
1721666700000|2024-07-22 16:45:00|795.95|787.95|793.45|785.45|798.3|790.3|793.3|785.3|309
1721667000000|2024-07-22 16:50:00|793.5|785.5|794.25|786.25|794.95|786.95|792.65|784.65|238
1721667300000|2024-07-22 16:55:00|794.3|786.3|793.5|785.5|795.05|787.05|793.1|785.1|204
1721667600000|2024-07-22 17:00:00|793.55|785.55|791.9|783.9|794|786|791.9|783.9|205
1721667900000|2024-07-22 17:05:00|791.95|783.95|792.85|784.85|793.6|785.6|791.9|783.9|200
1721668200000|2024-07-22 17:10:00|792.8|784.8|793.65|785.65|793.7|785.7|792.55|784.55|155
1721668500000|2024-07-22 17:15:00|793.75|785.75|795.5|787.5|795.65|787.65|793.4|785.4|166
1721668800000|2024-07-22 17:20:00|795.55|787.55|795.05|787.05|795.75|787.75|794.3|786.3|125
1721669100000|2024-07-22 17:25:00|795|787|794.75|786.75|795.7|787.7|794.5|786.5|104
1721669400000|2024-07-22 17:30:00|794.7|786.7|796|788|796|788|794.55|786.55|153
1721669700000|2024-07-22 17:35:00|796.1|788.1|797.9|789.9|798.2|790.2|795.7|787.7|144
1721670000000|2024-07-22 17:40:00|798|790|796.7|788.7|798.2|790.2|796.7|788.7|148
1721670300000|2024-07-22 17:45:00|796.65|788.65|797.25|789.25|797.25|789.25|796|788|139
1721670600000|2024-07-22 17:50:00|797.2|789.2|797|789|797.55|789.55|796.95|788.95|100
1721670900000|2024-07-22 17:55:00|797.05|789.05|797.9|789.9|798.05|790.05|796.9|788.9|95
1721671200000|2024-07-22 18:00:00|797.8|789.8|800.9|792.9|801|793|797.8|789.8|161
1721671500000|2024-07-22 18:05:00|800.85|792.85|801.9|793.9|802.05|794.05|798.95|790.95|191
1721671800000|2024-07-22 18:10:00|801.95|793.95|799.95|791.95|802.1|794.1|799.9|791.9|211
1721672100000|2024-07-22 18:15:00|800|792|800.2|792.2|800.6|792.6|799.2|791.2|193
1721672400000|2024-07-22 18:20:00|800.15|792.15|797.5|789.5|800.3|792.3|796.7|788.7|119
1721672700000|2024-07-22 18:25:00|797.55|789.55|796.35|788.35|797.95|789.95|796.2|788.2|64
1721673000000|2024-07-22 18:30:00|796.3|788.3|798.05|790.05|798.1|790.1|795.05|787.05|107
1721673300000|2024-07-22 18:35:00|798.1|790.1|797.9|789.9|799.35|791.35|797.45|789.45|126
1721673600000|2024-07-22 18:40:00|797.95|789.95|799|791|799.3|791.3|797.85|789.85|82
1721673900000|2024-07-22 18:45:00|798.95|790.95|798.75|790.75|800.25|792.25|798.55|790.55|106
1721674200000|2024-07-22 18:50:00|798.8|790.8|800.55|792.55|800.7|792.7|798.8|790.8|88
1721674500000|2024-07-22 18:55:00|800.5|792.5|799.75|791.75|800.5|792.5|799.2|791.2|98
1721674800000|2024-07-22 19:00:00|799.7|791.7|800.1|792.1|800.5|792.5|798|790|173
1721675100000|2024-07-22 19:05:00|800.05|792.05|800.1|792.1|800.9|792.9|799.2|791.2|132
1721675400000|2024-07-22 19:10:00|799.95|791.95|801.55|793.55|801.8|793.8|799.85|791.85|139
1721675700000|2024-07-22 19:15:00|801.6|793.6|800.9|792.9|802.75|794.75|800.85|792.85|158
1721676000000|2024-07-22 19:20:00|800.95|792.95|800.5|792.5|801.8|793.8|800.1|792.1|133
1721676300000|2024-07-22 19:25:00|800.55|792.55|800|792|801|793|799.4|791.4|104
1721676600000|2024-07-22 19:30:00|800.05|792.05|800.6|792.6|801.5|793.5|799.1|791.1|195
1721676900000|2024-07-22 19:35:00|800.55|792.55|801.2|793.2|801.25|793.25|800|792|116
1721677200000|2024-07-22 19:40:00|801.25|793.25|801.15|793.15|801.95|793.95|800.8|792.8|124
1721677500000|2024-07-22 19:45:00|801.2|793.2|803.2|795.2|803.35|795.35|801.1|793.1|193
1721677800000|2024-07-22 19:50:00|803.15|795.15|802.2|794.2|803.85|795.85|802.15|794.15|140
1721678100000|2024-07-22 19:55:00|802.15|794.15|803.55|795.55|803.85|795.85|802.15|794.15|171
1721678400000|2024-07-22 20:00:00|803.65|795.65|801.8|793.8|803.85|795.85|799.95|791.95|241
1721678700000|2024-07-22 20:05:00|801.75|793.75|801|793|801.85|793.85|800.4|792.4|157
1721679000000|2024-07-22 20:10:00|800.95|792.95|801.9|793.9|802.8|794.8|800.95|792.95|108
1721679300000|2024-07-22 20:15:00|801.85|793.85|801.4|793.4|802|794|800.25|792.25|141
1721679600000|2024-07-22 20:20:00|801.35|793.35|799.4|791.4|802.05|794.05|799.3|791.3|100
1721679900000|2024-07-22 20:25:00|799.45|791.45|798.75|790.75|800.1|792.1|798.75|790.75|118
1721680200000|2024-07-22 20:30:00|798.8|790.8|797.9|789.9|799.95|791.95|797.7|789.7|133
1721680500000|2024-07-22 20:35:00|798|790|798.65|790.65|798.95|790.95|797.9|789.9|84
1721680800000|2024-07-22 20:40:00|798.75|790.75|798.35|790.35|798.95|790.95|798.35|790.35|40
1721681100000|2024-07-22 20:45:00|798.2|790.2|798.35|790.35|798.95|790.95|797.35|789.35|116
1721681400000|2024-07-22 20:50:00|798.45|790.45|798.25|790.25|800.05|792.05|797.55|789.55|227
1721681700000|2024-07-22 20:55:00|798.3|790.3|800.5|792.5|800.53|792.53|798|790|129
1721682000000|2024-07-22 21:00:00|800.54|792.54|798.04|790.04|800.79|792.79|797.73|789.73|505
1721682300000|2024-07-22 21:05:00|798.05|790.05|796.97|788.97|798.39|790.39|796.97|788.97|323
1721682600000|2024-07-22 21:10:00|796.94|788.94|795.99|787.99|797.17|789.17|794.17|786.17|488
1721682900000|2024-07-22 21:15:00|795.97|787.97|794.55|786.55|797.02|789.02|794.5|786.5|476
1721683200000|2024-07-22 21:20:00|794.53|786.53|791.99|783.99|794.6|786.6|790.62|782.62|570
1721683500000|2024-07-22 21:25:00|792.01|784.01|792.1|784.1|792.44|784.44|791.31|783.31|357
1721683800000|2024-07-22 21:30:00|792.08|784.08|792.65|784.65|792.82|784.82|790.62|782.62|204
1721684100000|2024-07-22 21:35:00|792.72|784.72|794.13|786.13|794.13|786.13|792.72|784.72|79
1721684400000|2024-07-22 21:40:00|794.19|786.19|794.27|786.27|794.6|786.6|794.15|786.15|70
1721684700000|2024-07-22 21:45:00|794.28|786.28|794.38|786.38|794.38|786.38|794.08|786.08|45
1721685000000|2024-07-22 21:50:00|794.37|786.37|791.94|783.94|794.38|786.38|791.9|783.9|115
1721685300000|2024-07-22 21:55:00|791.98|783.98|792.8|784.8|792.8|784.8|791.93|783.93|86
1721685600000|2024-07-22 22:00:00|792.75|784.75|789.9|781.9|792.8|784.8|788.7|780.7|189
1721685900000|2024-07-22 22:05:00|789.85|781.85|786.25|778.25|789.85|781.85|786.15|778.15|337
1721686200000|2024-07-22 22:10:00|786.2|778.2|787|779|787.95|779.95|782.8|774.8|289
1721686500000|2024-07-22 22:15:00|787.05|779.05|785.85|777.85|788.15|780.15|784|776|290
1721686800000|2024-07-22 22:20:00|785.8|777.8|784.85|776.85|786.6|778.6|784.45|776.45|344
1721687100000|2024-07-22 22:25:00|784.9|776.9|786.65|778.65|787.5|779.5|784.4|776.4|248
1721687400000|2024-07-22 22:30:00|786.7|778.7|786.75|778.75|787.75|779.75|785.45|777.45|203
1721687700000|2024-07-22 22:35:00|786.7|778.7|785.8|777.8|788.6|780.6|785.8|777.8|161
1721688000000|2024-07-22 22:40:00|785.7|777.7|787.25|779.25|787.5|779.5|785.7|777.7|181
1721688300000|2024-07-22 22:45:00|787.05|779.05|787.75|779.75|788.1|780.1|786.85|778.85|154
1721688600000|2024-07-22 22:50:00|787.7|779.7|787.95|779.95|789.45|781.45|787.65|779.65|129
1721688900000|2024-07-22 22:55:00|787.9|779.9|785.95|777.95|787.95|779.95|785.4|777.4|156
1721689200000|2024-07-22 23:00:00|786|778|783.7|775.7|786|778|783.2|775.2|244
1721689500000|2024-07-22 23:05:00|783.65|775.65|781.05|773.05|784.15|776.15|781|773|239
1721689800000|2024-07-22 23:10:00|781.15|773.15|780.7|772.7|781.75|773.75|778.95|770.95|413
1721690100000|2024-07-22 23:15:00|780.75|772.75|782.65|774.65|783.1|775.1|779.15|771.15|340
1721690400000|2024-07-22 23:20:00|782.7|774.7|784.1|776.1|784.2|776.2|782|774|193
1721690700000|2024-07-22 23:25:00|784.15|776.15|784.9|776.9|785.25|777.25|784|776|129
1721691000000|2024-07-22 23:30:00|785|777|786.05|778.05|786.95|778.95|784.9|776.9|104
1721691300000|2024-07-22 23:35:00|785.5|777.5|785.95|777.95|786.05|778.05|783.95|775.95|165
1721691600000|2024-07-22 23:40:00|786|778|785.55|777.55|786.15|778.15|785.1|777.1|178
1721691900000|2024-07-22 23:45:00|785.6|777.6|785.25|777.25|786.5|778.5|784.85|776.85|162
1721692200000|2024-07-22 23:50:00|785.3|777.3|785.5|777.5|786.05|778.05|784.35|776.35|191
1721692500000|2024-07-22 23:55:00|785.45|777.45|785.4|777.4|785.7|777.7|784.4|776.4|154
1721692800000|2024-07-23 00:00:00|785.25|777.25|785|777|785.95|777.95|783.35|775.35|312
1721693100000|2024-07-23 00:05:00|784.95|776.95|787.7|779.7|787.75|779.75|784.95|776.95|235
1721693400000|2024-07-23 00:10:00|787.85|779.85|788.2|780.2|788.3|780.3|786.75|778.75|141
1721693700000|2024-07-23 00:15:00|788.25|780.25|786.8|778.8|789.2|781.2|786.55|778.55|233
1721694000000|2024-07-23 00:20:00|786.85|778.85|784.05|776.05|787.25|779.25|784.05|776.05|200
1721694300000|2024-07-23 00:25:00|784|776|783.4|775.4|784.55|776.55|783.1|775.1|186
1721694600000|2024-07-23 00:30:00|783.45|775.45|787.3|779.3|787.55|779.55|783.25|775.25|253
1721694900000|2024-07-23 00:35:00|787.35|779.35|788.8|780.8|788.85|780.85|786.95|778.95|151
1721695200000|2024-07-23 00:40:00|788.85|780.85|788.1|780.1|788.95|780.95|787.4|779.4|159
1721695500000|2024-07-23 00:45:00|788.15|780.15|791.75|783.75|791.8|783.8|787.85|779.85|163
1721695800000|2024-07-23 00:50:00|791.8|783.8|791.35|783.35|792.35|784.35|790.65|782.65|223
1721696100000|2024-07-23 00:55:00|791.4|783.4|790.1|782.1|791.45|783.45|789.9|781.9|151
1721696400000|2024-07-23 01:00:00|790.15|782.15|791|783|791.35|783.35|788.6|780.6|355
1721696700000|2024-07-23 01:05:00|791.05|783.05|793.15|785.15|793.65|785.65|791.05|783.05|189
1721697000000|2024-07-23 01:10:00|793.05|785.05|798.9|790.9|798.95|790.95|792.55|784.55|228
1721697300000|2024-07-23 01:15:00|798.85|790.85|800.45|792.45|801.15|793.15|798.7|790.7|114
1721697600000|2024-07-23 01:20:00|802.5|794.5|802.3|794.3|802.6|794.6|800|792|179
1721697900000|2024-07-23 01:25:00|802.35|794.35|800.9|792.9|803.75|795.75|800.2|792.2|290
1721698200000|2024-07-23 01:30:00|800.95|792.95|803.5|795.5|804.7|796.7|800.95|792.95|345
1721698500000|2024-07-23 01:35:00|803.6|795.6|799.15|791.15|804.65|796.65|797.7|789.7|279
1721698800000|2024-07-23 01:40:00|799.1|791.1|796.6|788.6|799.9|791.9|796.5|788.5|249
1721699100000|2024-07-23 01:45:00|796.65|788.65|798.1|790.1|799|791|796.65|788.65|306
1721699400000|2024-07-23 01:50:00|798.15|790.15|800.35|792.35|801.5|793.5|798.15|790.15|243
1721699700000|2024-07-23 01:55:00|800.3|792.3|801.15|793.15|802.3|794.3|799.95|791.95|218
1721700000000|2024-07-23 02:00:00|801.2|793.2|801.8|793.8|804.45|796.45|800.9|792.9|253
1721700300000|2024-07-23 02:05:00|801.75|793.75|800.9|792.9|802.45|794.45|800.65|792.65|149
1721700600000|2024-07-23 02:10:00|800.85|792.85|797.1|789.1|801.3|793.3|797.1|789.1|159
1721700900000|2024-07-23 02:15:00|797.05|789.05|797.95|789.95|798.9|790.9|795.1|787.1|310
1721701200000|2024-07-23 02:20:00|797.85|789.85|796.2|788.2|797.85|789.85|796.2|788.2|186
1721701500000|2024-07-23 02:25:00|796.1|788.1|794.45|786.45|797.6|789.6|794.35|786.35|199
1721701800000|2024-07-23 02:30:00|794.5|786.5|797.2|789.2|799.4|791.4|794.2|786.2|267
1721702100000|2024-07-23 02:35:00|797.15|789.15|798.1|790.1|798.55|790.55|796.55|788.55|191
1721702400000|2024-07-23 02:40:00|798|790|799.9|791.9|800.25|792.25|797.9|789.9|222
1721702700000|2024-07-23 02:45:00|799.95|791.95|798.3|790.3|801.25|793.25|798.1|790.1|193
1721703000000|2024-07-23 02:50:00|798.35|790.35|798.4|790.4|799.55|791.55|797.35|789.35|175
1721703300000|2024-07-23 02:55:00|798.5|790.5|799.25|791.25|799.65|791.65|798.5|790.5|135
1721703600000|2024-07-23 03:00:00|799.2|791.2|796.75|788.75|799.4|791.4|796.45|788.45|141
1721703900000|2024-07-23 03:05:00|796.7|788.7|796.35|788.35|796.95|788.95|796|788|70
1721704200000|2024-07-23 03:10:00|796.25|788.25|796.6|788.6|797.1|789.1|795.2|787.2|92
1721704500000|2024-07-23 03:15:00|796.65|788.65|794.6|786.6|796.65|788.65|794.4|786.4|132
1721704800000|2024-07-23 03:20:00|794.65|786.65|793.5|785.5|795.1|787.1|793.1|785.1|103
1721705100000|2024-07-23 03:25:00|793.75|785.75|793.7|785.7|793.9|785.9|792.75|784.75|71
1721705400000|2024-07-23 03:30:00|793.75|785.75|794.65|786.65|794.7|786.7|793.25|785.25|118
1721705700000|2024-07-23 03:35:00|794.7|786.7|794.05|786.05|794.9|786.9|793.5|785.5|120
1721706000000|2024-07-23 03:40:00|793.95|785.95|793.45|785.45|793.95|785.95|792.55|784.55|102
1721706300000|2024-07-23 03:45:00|793.4|785.4|794.45|786.45|794.75|786.75|793|785|97
1721706600000|2024-07-23 03:50:00|794.5|786.5|793.5|785.5|794.5|786.5|793.35|785.35|109
1721706900000|2024-07-23 03:55:00|793.4|785.4|792.9|784.9|793.55|785.55|792.4|784.4|81
1721707200000|2024-07-23 04:00:00|792.95|784.95|793.1|785.1|794|786|792.35|784.35|125
1721707500000|2024-07-23 04:05:00|793|785|793.8|785.8|794.3|786.3|792.75|784.75|112
1721707800000|2024-07-23 04:10:00|793.75|785.75|795.1|787.1|795.3|787.3|793.7|785.7|89
1721708100000|2024-07-23 04:15:00|795.15|787.15|793.3|785.3|795.15|787.15|793.25|785.25|138
1721708400000|2024-07-23 04:20:00|793.25|785.25|790.75|782.75|793.25|785.25|790.55|782.55|138
1721708700000|2024-07-23 04:25:00|790.8|782.8|789|781|790.9|782.9|788.2|780.2|147
1721709000000|2024-07-23 04:30:00|788.95|780.95|786.2|778.2|789.35|781.35|786.2|778.2|254
1721709300000|2024-07-23 04:35:00|786.35|778.35|784.3|776.3|787|779|783.9|775.9|315
1721709600000|2024-07-23 04:40:00|784.25|776.25|782.4|774.4|784.65|776.65|781.95|773.95|235
1721709900000|2024-07-23 04:45:00|782.35|774.35|782.25|774.25|784.5|776.5|779.5|771.5|383
1721710200000|2024-07-23 04:50:00|782.2|774.2|782.9|774.9|784.05|776.05|781.7|773.7|246
1721710500000|2024-07-23 04:55:00|782.85|774.85|782.65|774.65|784|776|782.1|774.1|132
1721710800000|2024-07-23 05:00:00|782.55|774.55|785.8|777.8|788.15|780.15|782.25|774.25|257
1721711100000|2024-07-23 05:05:00|785.9|777.9|782.2|774.2|787.4|779.4|782.05|774.05|363
1721711400000|2024-07-23 05:10:00|782.25|774.25|784.7|776.7|787.25|779.25|782.25|774.25|200
1721711700000|2024-07-23 05:15:00|787.05|779.05|781.6|773.6|787.1|779.1|781.35|773.35|295
1721712000000|2024-07-23 05:20:00|781.65|773.65|777.8|769.8|782.5|774.5|776.25|768.25|479
1721712300000|2024-07-23 05:25:00|777.9|769.9|780.2|772.2|780.65|772.65|776.2|768.2|426
1721712600000|2024-07-23 05:30:00|780.1|772.1|776.55|768.55|780.1|772.1|774.9|766.9|408
1721712900000|2024-07-23 05:35:00|776.6|768.6|778.8|770.8|779.4|771.4|775.1|767.1|402
1721713200000|2024-07-23 05:40:00|778.75|770.75|778.35|770.35|780.95|772.95|777.4|769.4|277
1721713500000|2024-07-23 05:45:00|778.55|770.55|778.7|770.7|781.35|773.35|777.3|769.3|277
1721713800000|2024-07-23 05:50:00|778.65|770.65|778.25|770.25|778.7|770.7|775.8|767.8|352
1721714100000|2024-07-23 05:55:00|778.3|770.3|777.65|769.65|778.85|770.85|776.3|768.3|202
1721714400000|2024-07-23 06:00:00|777.6|769.6|780.9|772.9|781.45|773.45|776.4|768.4|354
1721714700000|2024-07-23 06:05:00|780.75|772.75|780.8|772.8|781.25|773.25|778.4|770.4|344
1721715000000|2024-07-23 06:10:00|780.75|772.75|778.05|770.05|781.4|773.4|777.9|769.9|311
1721715300000|2024-07-23 06:15:00|778.1|770.1|777.2|769.2|780.5|772.5|777.2|769.2|278
1721715600000|2024-07-23 06:20:00|777.25|769.25|777|769|778.05|770.05|775.7|767.7|275
1721715900000|2024-07-23 06:25:00|776.95|768.95|776.7|768.7|777.85|769.85|775.45|767.45|206
1721716200000|2024-07-23 06:30:00|776.55|768.55|773.55|765.55|777.05|769.05|773.55|765.55|313
1721716500000|2024-07-23 06:35:00|773.5|765.5|767|759|774.5|766.5|766.15|758.15|382
1721716800000|2024-07-23 06:40:00|767.05|759.05|772.15|764.15|772.35|764.35|767.05|759.05|317
1721717100000|2024-07-23 06:45:00|772.1|764.1|772.2|764.2|772.55|764.55|768.75|760.75|391
1721717400000|2024-07-23 06:50:00|772.15|764.15|772.05|764.05|772.9|764.9|771.35|763.35|305
1721717700000|2024-07-23 06:55:00|772|764|773.45|765.45|773.65|765.65|771.85|763.85|193
1721718000000|2024-07-23 07:00:00|773.5|765.5|774.1|766.1|774.3|766.3|770.5|762.5|328
1721718300000|2024-07-23 07:05:00|774.15|766.15|773.25|765.25|775.25|767.25|771.7|763.7|257
1721718600000|2024-07-23 07:10:00|772.9|764.9|771.2|763.2|774.15|766.15|771.2|763.2|271
1721718900000|2024-07-23 07:15:00|771.1|763.1|773.65|765.65|774.7|766.7|770.85|762.85|358
1721719200000|2024-07-23 07:20:00|773.6|765.6|773.4|765.4|774.55|766.55|773.25|765.25|295
1721719500000|2024-07-23 07:25:00|773.5|765.5|770.2|762.2|773.9|765.9|769.55|761.55|261
1721719800000|2024-07-23 07:30:00|770.15|762.15|772.95|764.95|775.05|767.05|769.25|761.25|368
1721720100000|2024-07-23 07:35:00|772.9|764.9|773.75|765.75|774.95|766.95|772.85|764.85|255
1721720400000|2024-07-23 07:40:00|773.8|765.8|774.65|766.65|775.45|767.45|772.75|764.75|276
1721720700000|2024-07-23 07:45:00|774.6|766.6|773.9|765.9|775.2|767.2|772.9|764.9|262
1721721000000|2024-07-23 07:50:00|774|766|773.75|765.75|774.3|766.3|772.8|764.8|234
1721721300000|2024-07-23 07:55:00|773.65|765.65|774.3|766.3|774.4|766.4|773.2|765.2|144
1721721600000|2024-07-23 08:00:00|774.35|766.35|776.05|768.05|776.85|768.85|773.45|765.45|270
1721721900000|2024-07-23 08:05:00|776|768|776.9|768.9|777.35|769.35|775.6|767.6|203
1721722200000|2024-07-23 08:10:00|776.95|768.95|777.8|769.8|777.95|769.95|776.25|768.25|140
1721722500000|2024-07-23 08:15:00|777.75|769.75|779|771|779.3|771.3|777.65|769.65|208
1721722800000|2024-07-23 08:20:00|779.05|771.05|781.05|773.05|781.4|773.4|778.9|770.9|204
1721723100000|2024-07-23 08:25:00|781|773|782.85|774.85|784.65|776.65|780|772|290
1721723400000|2024-07-23 08:30:00|782.8|774.8|790.85|782.85|790.95|782.95|782.8|774.8|401
1721723700000|2024-07-23 08:35:00|791|783|792.95|784.95|794.25|786.25|789.75|781.75|436
1721724000000|2024-07-23 08:40:00|792.9|784.9|788.15|780.15|793.05|785.05|787.45|779.45|368
1721724300000|2024-07-23 08:45:00|788.1|780.1|790.25|782.25|791.45|783.45|786.75|778.75|391
1721724600000|2024-07-23 08:50:00|790.35|782.35|790.5|782.5|792.9|784.9|790.25|782.25|408
1721724900000|2024-07-23 08:55:00|790.6|782.6|790.2|782.2|791.35|783.35|788.7|780.7|234
1721725200000|2024-07-23 09:00:00|790.25|782.25|793.7|785.7|793.75|785.75|789.2|781.2|397
1721725500000|2024-07-23 09:05:00|793.75|785.75|790.9|782.9|794.55|786.55|790.7|782.7|349
1721725800000|2024-07-23 09:10:00|791.55|783.55|790.1|782.1|793.15|785.15|788.25|780.25|177
1721726100000|2024-07-23 09:15:00|790.05|782.05|792|784|792.65|784.65|789.15|781.15|328
1721726400000|2024-07-23 09:20:00|791.95|783.95|793.65|785.65|793.7|785.7|791.5|783.5|282
1721726700000|2024-07-23 09:25:00|793.75|785.75|792.65|784.65|793.85|785.85|791.4|783.4|305
1721727000000|2024-07-23 09:30:00|792.6|784.6|794.5|786.5|794.7|786.7|792.2|784.2|331
1721727300000|2024-07-23 09:35:00|794.55|786.55|793.15|785.15|794.7|786.7|792.45|784.45|334
1721727600000|2024-07-23 09:40:00|793.1|785.1|792.05|784.05|794.5|786.5|791.55|783.55|261
1721727900000|2024-07-23 09:45:00|792.1|784.1|790.9|782.9|792.6|784.6|789.45|781.45|280
1721728200000|2024-07-23 09:50:00|790.95|782.95|790.65|782.65|792|784|789.9|781.9|290
1721728500000|2024-07-23 09:55:00|790.7|782.7|789.9|781.9|790.7|782.7|789.3|781.3|173
1721728800000|2024-07-23 10:00:00|789.95|781.95|789|781|791.35|783.35|788.75|780.75|215
1721729100000|2024-07-23 10:05:00|788.95|780.95|789.9|781.9|790.75|782.75|787.15|779.15|316
1721729400000|2024-07-23 10:10:00|789.85|781.85|788.75|780.75|790.6|782.6|788.6|780.6|272
1721729700000|2024-07-23 10:15:00|788.65|780.65|788.4|780.4|789|781|786.3|778.3|279
1721730000000|2024-07-23 10:20:00|788.35|780.35|787.9|779.9|789.55|781.55|786.65|778.65|361
1721730300000|2024-07-23 10:25:00|788.05|780.05|790.5|782.5|791|783|788|780|225
1721730600000|2024-07-23 10:30:00|790.45|782.45|790|782|792.35|784.35|788.85|780.85|289
1721730900000|2024-07-23 10:35:00|790.05|782.05|790.1|782.1|790.3|782.3|788.5|780.5|213
1721731200000|2024-07-23 10:40:00|790.2|782.2|790.1|782.1|790.3|782.3|788.85|780.85|161
1721731500000|2024-07-23 10:45:00|790.15|782.15|790|782|790.55|782.55|789.2|781.2|162
1721731800000|2024-07-23 10:50:00|789.95|781.95|791.8|783.8|791.9|783.9|789.65|781.65|142
1721732100000|2024-07-23 10:55:00|791.85|783.85|789.85|781.85|792.05|784.05|789.85|781.85|96
1721732400000|2024-07-23 11:00:00|789.8|781.8|786.2|778.2|789.9|781.9|782.55|774.55|436
1721732700000|2024-07-23 11:05:00|786.15|778.15|789.55|781.55|789.65|781.65|785.8|777.8|420
1721733000000|2024-07-23 11:10:00|789.6|781.6|790.85|782.85|792.15|784.15|789.55|781.55|318
1721733300000|2024-07-23 11:15:00|790.9|782.9|791.95|783.95|793.25|785.25|789.85|781.85|404
1721733600000|2024-07-23 11:20:00|791.9|783.9|788.65|780.65|791.9|783.9|788.15|780.15|352
1721733900000|2024-07-23 11:25:00|788.75|780.75|792|784|792.75|784.75|788.65|780.65|335
1721734200000|2024-07-23 11:30:00|791.95|783.95|793.15|785.15|793.7|785.7|790.05|782.05|295
1721734500000|2024-07-23 11:35:00|793.1|785.1|796.4|788.4|797.2|789.2|792.95|784.95|223
1721734800000|2024-07-23 11:40:00|796.45|788.45|793.3|785.3|798.4|790.4|792.75|784.75|294
1721735100000|2024-07-23 11:45:00|793.25|785.25|797.6|789.6|798.35|790.35|793.25|785.25|236
1721735400000|2024-07-23 11:50:00|797.65|789.65|798.35|790.35|798.75|790.75|797.3|789.3|213
1721735700000|2024-07-23 11:55:00|798.45|790.45|796.6|788.6|798.9|790.9|796.25|788.25|159
1721736000000|2024-07-23 12:00:00|796.5|788.5|796.75|788.75|798.05|790.05|796.15|788.15|281
1721736300000|2024-07-23 12:05:00|796.9|788.9|793.9|785.9|797.7|789.7|793.8|785.8|301
1721736600000|2024-07-23 12:10:00|793.85|785.85|793.85|785.85|795.4|787.4|793.1|785.1|311
1721736900000|2024-07-23 12:15:00|793.95|785.95|795.45|787.45|797.35|789.35|793.8|785.8|228
1721737200000|2024-07-23 12:20:00|795.4|787.4|795.8|787.8|796.7|788.7|795.25|787.25|225
1721737500000|2024-07-23 12:25:00|795.75|787.75|791.6|783.6|795.75|787.75|790.9|782.9|470
1721737800000|2024-07-23 12:30:00|791.65|783.65|791|783|791.9|783.9|788.7|780.7|450
1721738100000|2024-07-23 12:35:00|790.95|782.95|791.6|783.6|792.2|784.2|790.9|782.9|127
1721738400000|2024-07-23 12:40:00|791.55|783.55|792.65|784.65|792.75|784.75|789.55|781.55|222
1721738700000|2024-07-23 12:45:00|792.6|784.6|793.15|785.15|793.95|785.95|792.25|784.25|197
1721739000000|2024-07-23 12:50:00|793.05|785.05|793.85|785.85|794.35|786.35|792.55|784.55|133
1721739300000|2024-07-23 12:55:00|793.8|785.8|792.9|784.9|794.55|786.55|792.5|784.5|110
1721739600000|2024-07-23 13:00:00|792.8|784.8|793|785|794.85|786.85|789.7|781.7|264
1721739900000|2024-07-23 13:05:00|792.95|784.95|789.8|781.8|793.15|785.15|788.15|780.15|324
1721740200000|2024-07-23 13:10:00|789.75|781.75|786.6|778.6|790.1|782.1|785.35|777.35|265
1721740500000|2024-07-23 13:15:00|786.65|778.65|788.3|780.3|788.3|780.3|785.2|777.2|329
1721740800000|2024-07-23 13:20:00|788.45|780.45|790.55|782.55|791.45|783.45|788.05|780.05|230
1721741100000|2024-07-23 13:25:00|790.6|782.6|786.95|778.95|790.85|782.85|785.05|777.05|347
1721741400000|2024-07-23 13:30:00|787|779|789.4|781.4|789.6|781.6|780.5|772.5|617
1721741700000|2024-07-23 13:35:00|789.1|781.1|788|780|792.35|784.35|786.4|778.4|696
1721742000000|2024-07-23 13:40:00|787.95|779.95|784.45|776.45|788.3|780.3|781.5|773.5|733
1721742300000|2024-07-23 13:45:00|784.4|776.4|779.8|771.8|784.4|776.4|777.55|769.55|631
1721742600000|2024-07-23 13:50:00|779.6|771.6|776.6|768.6|780|772|775.5|767.5|613
1721742900000|2024-07-23 13:55:00|776.7|768.7|780.1|772.1|780.45|772.45|776.15|768.15|456
1721743200000|2024-07-23 14:00:00|780.15|772.15|781.1|773.1|783.15|775.15|777.55|769.55|537
1721743500000|2024-07-23 14:05:00|781.05|773.05|784.3|776.3|787.2|779.2|780.6|772.6|515
1721743800000|2024-07-23 14:10:00|784.25|776.25|785.05|777.05|785.5|777.5|783.6|775.6|375
1721744100000|2024-07-23 14:15:00|785.2|777.2|788.8|780.8|788.95|780.95|784.3|776.3|447
1721744400000|2024-07-23 14:20:00|788.85|780.85|786.9|778.9|790.05|782.05|786.9|778.9|315
1721744700000|2024-07-23 14:25:00|786.85|778.85|788.75|780.75|791.05|783.05|786.85|778.85|373
1721745000000|2024-07-23 14:30:00|788.6|780.6|793|785|793.05|785.05|788.45|780.45|466
1721745300000|2024-07-23 14:35:00|792.95|784.95|796.2|788.2|798.75|790.75|792.7|784.7|542
1721745600000|2024-07-23 14:40:00|796.25|788.25|794.7|786.7|796.7|788.7|792.05|784.05|440
1721745900000|2024-07-23 14:45:00|794.65|786.65|793.25|785.25|794.85|786.85|791.65|783.65|531
1721746200000|2024-07-23 14:50:00|793.2|785.2|795.6|787.6|796.35|788.35|792.8|784.8|362
1721746500000|2024-07-23 14:55:00|795.85|787.85|794.35|786.35|796.75|788.75|793.85|785.85|253
1721746800000|2024-07-23 15:00:00|794.45|786.45|790.2|782.2|794.7|786.7|789.3|781.3|327
1721747100000|2024-07-23 15:05:00|790.25|782.25|790.65|782.65|790.7|782.7|786.45|778.45|348
1721747400000|2024-07-23 15:10:00|790.6|782.6|791.5|783.5|792.8|784.8|789.4|781.4|380
1721747700000|2024-07-23 15:15:00|791.55|783.55|790.55|782.55|792.5|784.5|789.95|781.95|265
1721748000000|2024-07-23 15:20:00|790.6|782.6|790.15|782.15|792.4|784.4|789.3|781.3|332
1721748300000|2024-07-23 15:25:00|790.2|782.2|785.75|777.75|791.55|783.55|785.45|777.45|435
1721748600000|2024-07-23 15:30:00|785.7|777.7|785.1|777.1|787.9|779.9|784.25|776.25|491
1721748900000|2024-07-23 15:35:00|785.05|777.05|785.85|777.85|786.85|778.85|784.05|776.05|498
1721749200000|2024-07-23 15:40:00|785.9|777.9|788.6|780.6|789.35|781.35|785.05|777.05|475
1721749500000|2024-07-23 15:45:00|788.65|780.65|786.85|778.85|789.7|781.7|784.9|776.9|419
1721749800000|2024-07-23 15:50:00|786.95|778.95|786.4|778.4|787.85|779.85|786|778|445
1721750100000|2024-07-23 15:55:00|786.45|778.45|788.35|780.35|788.95|780.95|785.85|777.85|245
1721750400000|2024-07-23 16:00:00|788.3|780.3|789.25|781.25|789.25|781.25|785.95|777.95|388
1721750700000|2024-07-23 16:05:00|789.2|781.2|787|779|789.4|781.4|786.55|778.55|363
1721751000000|2024-07-23 16:10:00|787.05|779.05|783.4|775.4|787.95|779.95|781.95|773.95|414
1721751300000|2024-07-23 16:15:00|783.35|775.35|784.8|776.8|785.55|777.55|782.1|774.1|429
1721751600000|2024-07-23 16:20:00|784.65|776.65|785.15|777.15|786.75|778.75|783.8|775.8|400
1721751900000|2024-07-23 16:25:00|785.1|777.1|782.1|774.1|786.3|778.3|781.85|773.85|359
1721752200000|2024-07-23 16:30:00|782.15|774.15|780.55|772.55|782.15|774.15|778.9|770.9|388
1721752500000|2024-07-23 16:35:00|780.5|772.5|778|770|781.85|773.85|777.25|769.25|335
1721752800000|2024-07-23 16:40:00|777.95|769.95|773.5|765.5|779.15|771.15|772.7|764.7|292
1721753100000|2024-07-23 16:45:00|773.4|765.4|776.65|768.65|778.55|770.55|773|765|477
1721753400000|2024-07-23 16:50:00|776.6|768.6|769.5|761.5|777.05|769.05|769.3|761.3|655
1721753700000|2024-07-23 16:55:00|769.45|761.45|763.3|755.3|770.5|762.5|762.6|754.6|554
1721754000000|2024-07-23 17:00:00|763.35|755.35|765.3|757.3|768.75|760.75|761.8|753.8|730
1721754300000|2024-07-23 17:05:00|765.25|757.25|765.1|757.1|766.4|758.4|759.45|751.45|674
1721754600000|2024-07-23 17:10:00|765.05|757.05|765.55|757.55|766|758|761.6|753.6|459
1721754900000|2024-07-23 17:15:00|765.5|757.5|766.85|758.85|767|759|765.1|757.1|98
1721755200000|2024-07-23 17:20:00|768.9|760.9|769.15|761.15|770.3|762.3|765.7|757.7|255
1721755500000|2024-07-23 17:25:00|769.05|761.05|769.1|761.1|769.7|761.7|767.8|759.8|275
1721755800000|2024-07-23 17:30:00|769.05|761.05|767.85|759.85|769.05|761.05|764.75|756.75|386
1721756100000|2024-07-23 17:35:00|767.75|759.75|770.05|762.05|770.2|762.2|767.5|759.5|267
1721756400000|2024-07-23 17:40:00|770.1|762.1|772.2|764.2|772.2|764.2|769.25|761.25|208
1721756700000|2024-07-23 17:45:00|772.15|764.15|769.6|761.6|772.85|764.85|769.1|761.1|225
1721757000000|2024-07-23 17:50:00|769.65|761.65|772.8|764.8|772.85|764.85|769.65|761.65|247
1721757300000|2024-07-23 17:55:00|772.9|764.9|775.2|767.2|776.05|768.05|772.75|764.75|159
1721757600000|2024-07-23 18:00:00|775.1|767.1|773.7|765.7|776.65|768.65|773.3|765.3|312
1721757900000|2024-07-23 18:05:00|773.75|765.75|773.5|765.5|774.8|766.8|772.5|764.5|272
1721758200000|2024-07-23 18:10:00|773.45|765.45|772.5|764.5|774.6|766.6|771.7|763.7|216
1721758500000|2024-07-23 18:15:00|772.35|764.35|773.85|765.85|774.1|766.1|771.85|763.85|221
1721758800000|2024-07-23 18:20:00|773.7|765.7|775.2|767.2|775.6|767.6|773.15|765.15|262
1721759100000|2024-07-23 18:25:00|775.25|767.25|771.55|763.55|775.5|767.5|771.2|763.2|222
1721759400000|2024-07-23 18:30:00|771.65|763.65|772.05|764.05|773.95|765.95|771.65|763.65|224
1721759700000|2024-07-23 18:35:00|771.85|763.85|773.3|765.3|774.9|766.9|771.45|763.45|242
1721760000000|2024-07-23 18:40:00|773.25|765.25|773.5|765.5|773.9|765.9|772.7|764.7|131
1721760300000|2024-07-23 18:45:00|773.55|765.55|773.55|765.55|775.3|767.3|773.55|765.55|191
1721760600000|2024-07-23 18:50:00|773.65|765.65|773|765|774.2|766.2|772.2|764.2|235
1721760900000|2024-07-23 18:55:00|773.1|765.1|773.55|765.55|773.8|765.8|772.2|764.2|172
1721761200000|2024-07-23 19:00:00|773.6|765.6|774.65|766.65|775.4|767.4|773.05|765.05|241
1721761500000|2024-07-23 19:05:00|774.7|766.7|776.75|768.75|777.5|769.5|774.7|766.7|220
1721761800000|2024-07-23 19:10:00|776.65|768.65|778.65|770.65|778.95|770.95|776.35|768.35|130
1721762100000|2024-07-23 19:15:00|778.6|770.6|782.6|774.6|782.6|774.6|778.3|770.3|157
1721762400000|2024-07-23 19:20:00|782.7|774.7|783.2|775.2|785.05|777.05|780.2|772.2|177
1721762700000|2024-07-23 19:25:00|783.4|775.4|783.9|775.9|785.25|777.25|782.15|774.15|314
1721763000000|2024-07-23 19:30:00|783.8|775.8|779.15|771.15|783.95|775.95|779.1|771.1|448
1721763300000|2024-07-23 19:35:00|779.1|771.1|778.35|770.35|780.75|772.75|778.15|770.15|311
1721763600000|2024-07-23 19:40:00|778.2|770.2|780.2|772.2|780.3|772.3|777.65|769.65|281
1721763900000|2024-07-23 19:45:00|780.25|772.25|780|772|782.2|774.2|779.6|771.6|264
1721764200000|2024-07-23 19:50:00|779.95|771.95|779.85|771.85|781.55|773.55|778.95|770.95|289
1721764500000|2024-07-23 19:55:00|779.75|771.75|779.45|771.45|781.3|773.3|778.4|770.4|290
1721764800000|2024-07-23 20:00:00|779.4|771.4|782.45|774.45|782.7|774.7|779.15|771.15|366
1721765100000|2024-07-23 20:05:00|782.4|774.4|779.5|771.5|783.1|775.1|779.35|771.35|330
1721765400000|2024-07-23 20:10:00|779.4|771.4|779.25|771.25|781.25|773.25|778.95|770.95|290
1721765700000|2024-07-23 20:15:00|779.3|771.3|779.05|771.05|780.2|772.2|778.9|770.9|170
1721766000000|2024-07-23 20:20:00|779|771|780.45|772.45|780.6|772.6|778.85|770.85|205
1721766300000|2024-07-23 20:25:00|780.5|772.5|780.2|772.2|781.1|773.1|779.8|771.8|179
1721766600000|2024-07-23 20:30:00|780.1|772.1|781.1|773.1|781.35|773.35|779.6|771.6|175
1721766900000|2024-07-23 20:35:00|781.15|773.15|781.8|773.8|783.05|775.05|781|773|154
1721767200000|2024-07-23 20:40:00|781.7|773.7|780.55|772.55|782.1|774.1|780.25|772.25|116
1721767500000|2024-07-23 20:45:00|780.5|772.5|780.1|772.1|782.55|774.55|779.55|771.55|214
1721767800000|2024-07-23 20:50:00|780.15|772.15|780.75|772.75|781.05|773.05|778.8|770.8|228
1721768100000|2024-07-23 20:55:00|780.7|772.7|778.91|770.91|781|773|778.91|770.91|178
1721768400000|2024-07-23 21:00:00|778.89|770.89|778.6|770.6|779.54|771.54|777.92|769.92|445
1721768700000|2024-07-23 21:05:00|778.64|770.64|779.92|771.92|780.89|772.89|778.3|770.3|430
1721769000000|2024-07-23 21:10:00|779.98|771.98|782|774|782|774|779.51|771.51|404
1721769300000|2024-07-23 21:15:00|781.9|773.9|781.79|773.79|783.19|775.19|781.79|773.79|423
1721769600000|2024-07-23 21:20:00|781.77|773.77|780.45|772.45|781.77|773.77|780.11|772.11|334
1721769900000|2024-07-23 21:25:00|780.42|772.42|780.55|772.55|781.46|773.46|779.71|771.71|277
1721770200000|2024-07-23 21:30:00|780.58|772.58|779.41|771.41|780.65|772.65|779.2|771.2|198
1721770500000|2024-07-23 21:35:00|779.42|771.42|778.8|770.8|779.79|771.79|778.58|770.58|126
1721770800000|2024-07-23 21:40:00|778.82|770.82|779.62|771.62|779.92|771.92|778.82|770.82|144
1721771100000|2024-07-23 21:45:00|779.63|771.63|779.41|771.41|779.73|771.73|779.37|771.37|50
1721771400000|2024-07-23 21:50:00|779.37|771.37|777.21|769.21|779.41|771.41|777.13|769.13|142
1721771700000|2024-07-23 21:55:00|777.12|769.12|775.45|767.45|777.12|769.12|775.45|767.45|121
1721772000000|2024-07-23 22:00:00|775.35|767.35|775.2|767.2|776.15|768.15|774.15|766.15|196
1721772300000|2024-07-23 22:05:00|775.15|767.15|775.4|767.4|776.1|768.1|774.15|766.15|197
1721772600000|2024-07-23 22:10:00|775.35|767.35|774.45|766.45|776.15|768.15|774.2|766.2|164
1721772900000|2024-07-23 22:15:00|774.4|766.4|771.85|763.85|774.45|766.45|771.55|763.55|177
1721773200000|2024-07-23 22:20:00|771.8|763.8|771.55|763.55|772.1|764.1|771.35|763.35|134
1721773500000|2024-07-23 22:25:00|771.6|763.6|771.65|763.65|772.05|764.05|771.25|763.25|69
1721773800000|2024-07-23 22:30:00|771.6|763.6|774.2|766.2|774.25|766.25|771.4|763.4|121
1721774100000|2024-07-23 22:35:00|774.25|766.25|775.7|767.7|776.45|768.45|774.25|766.25|97
1721774400000|2024-07-23 22:40:00|775.65|767.65|776.15|768.15|777.45|769.45|775.65|767.65|101
1721774700000|2024-07-23 22:45:00|776.05|768.05|774.55|766.55|776.35|768.35|774.5|766.5|95
1721775000000|2024-07-23 22:50:00|774.5|766.5|774.4|766.4|774.55|766.55|774.4|766.4|10
1721775300000|2024-07-23 22:55:00|774.35|766.35|776.2|768.2|777.95|769.95|774.35|766.35|187
1721775600000|2024-07-23 23:00:00|776.25|768.25|777.9|769.9|778.65|770.65|775.9|767.9|228
1721775900000|2024-07-23 23:05:00|777.85|769.85|778.3|770.3|779.45|771.45|777.85|769.85|153
1721776200000|2024-07-23 23:10:00|778.35|770.35|778.85|770.85|779.75|771.75|778.3|770.3|98
1721776500000|2024-07-23 23:15:00|778.9|770.9|775.25|767.25|778.9|770.9|774.8|766.8|190
1721776800000|2024-07-23 23:20:00|775.15|767.15|774.3|766.3|775.45|767.45|773.75|765.75|117
1721777100000|2024-07-23 23:25:00|774.35|766.35|774|766|774.8|766.8|773.75|765.75|65
1721777400000|2024-07-23 23:30:00|774.05|766.05|775.75|767.75|776.05|768.05|774|766|105
1721777700000|2024-07-23 23:35:00|775.65|767.65|777.55|769.55|777.8|769.8|775.5|767.5|95
1721778000000|2024-07-23 23:40:00|777.6|769.6|776.95|768.95|777.75|769.75|776.8|768.8|97
1721778300000|2024-07-23 23:45:00|777.1|769.1|776.35|768.35|777.7|769.7|776.3|768.3|121
1721778600000|2024-07-23 23:50:00|776.3|768.3|776.7|768.7|777.05|769.05|776.2|768.2|70
1721778900000|2024-07-23 23:55:00|776.65|768.65|774.9|766.9|776.65|768.65|774.55|766.55|54
1721779200000|2024-07-24 00:00:00|774.85|766.85|775.9|767.9|775.95|767.95|772.85|764.85|101
1721779500000|2024-07-24 00:05:00|776.9|768.9|778.55|770.55|778.55|770.55|775.5|767.5|137
1721779800000|2024-07-24 00:10:00|778.5|770.5|778.35|770.35|781|773|778.15|770.15|182
1721780100000|2024-07-24 00:15:00|778.3|770.3|778.45|770.45|779.15|771.15|775.95|767.95|161
1721780400000|2024-07-24 00:20:00|778.4|770.4|776.55|768.55|778.4|770.4|775.5|767.5|236
1721780700000|2024-07-24 00:25:00|776.45|768.45|777.15|769.15|777.25|769.25|775.5|767.5|170
1721781000000|2024-07-24 00:30:00|777.05|769.05|773.4|765.4|777.2|769.2|773.15|765.15|262
1721781300000|2024-07-24 00:35:00|773.35|765.35|773.25|765.25|775|767|772.8|764.8|160
1721781600000|2024-07-24 00:40:00|773.3|765.3|770|762|773.9|765.9|770|762|209
1721781900000|2024-07-24 00:45:00|769.65|761.65|772.25|764.25|772.25|764.25|769.45|761.45|235
1721782200000|2024-07-24 00:50:00|772.3|764.3|770.4|762.4|772.75|764.75|770|762|158
1721782500000|2024-07-24 00:55:00|770.45|762.45|770.5|762.5|771|763|770.05|762.05|83
1721782800000|2024-07-24 01:00:00|770.55|762.55|774.9|766.9|775.05|767.05|770.55|762.55|175
1721783100000|2024-07-24 01:05:00|774.95|766.95|774.1|766.1|776|768|773.3|765.3|172
1721783400000|2024-07-24 01:10:00|774.15|766.15|773.15|765.15|775.15|767.15|773.15|765.15|134
1721783700000|2024-07-24 01:15:00|773.05|765.05|773.75|765.75|774.15|766.15|771.4|763.4|184
1721784000000|2024-07-24 01:20:00|773.8|765.8|775.6|767.6|777.1|769.1|773.8|765.8|170
1721784300000|2024-07-24 01:25:00|775.65|767.65|774|766|776.45|768.45|774|766|137
1721784600000|2024-07-24 01:30:00|773.95|765.95|772.6|764.6|775.35|767.35|771.9|763.9|179
1721784900000|2024-07-24 01:35:00|772.7|764.7|770.75|762.75|773.1|765.1|770.75|762.75|123
1721785200000|2024-07-24 01:40:00|770.8|762.8|769.9|761.9|770.85|762.85|767.95|759.95|137
1721785500000|2024-07-24 01:45:00|769.85|761.85|766.9|758.9|770.05|762.05|765.95|757.95|361
1721785800000|2024-07-24 01:50:00|766.85|758.85|769|761|769.2|761.2|766.7|758.7|241
1721786100000|2024-07-24 01:55:00|769.05|761.05|767.7|759.7|769.15|761.15|767.5|759.5|132
1721786400000|2024-07-24 02:00:00|767.75|759.75|764.9|756.9|767.95|759.95|764.85|756.85|207
1721786700000|2024-07-24 02:05:00|764.95|756.95|767.1|759.1|767.65|759.65|764.95|756.95|152
1721787000000|2024-07-24 02:10:00|767.15|759.15|767.5|759.5|767.55|759.55|765.95|757.95|100
1721787300000|2024-07-24 02:15:00|767.35|759.35|767.3|759.3|767.8|759.8|764.9|756.9|170
1721787600000|2024-07-24 02:20:00|767.35|759.35|766.15|758.15|767.5|759.5|765.5|757.5|173
1721787900000|2024-07-24 02:25:00|766.1|758.1|767.6|759.6|767.7|759.7|765.65|757.65|150
1721788200000|2024-07-24 02:30:00|767.65|759.65|770.7|762.7|770.7|762.7|767.5|759.5|159
1721788500000|2024-07-24 02:35:00|770.65|762.65|769.5|761.5|770.85|762.85|768.6|760.6|178
1721788800000|2024-07-24 02:40:00|769.55|761.55|769.5|761.5|770.5|762.5|768.8|760.8|169
1721789100000|2024-07-24 02:45:00|769.45|761.45|768.35|760.35|770.6|762.6|768|760|195
1721789400000|2024-07-24 02:50:00|768.4|760.4|770.3|762.3|770.4|762.4|768.35|760.35|95
1721789700000|2024-07-24 02:55:00|770.35|762.35|772.3|764.3|772.85|764.85|770.35|762.35|133
1721790000000|2024-07-24 03:00:00|772.35|764.35|770.7|762.7|773.15|765.15|770.7|762.7|139
1721790300000|2024-07-24 03:05:00|770.65|762.65|770.35|762.35|771.9|763.9|769.25|761.25|197
1721790600000|2024-07-24 03:10:00|770.3|762.3|770.65|762.65|771|763|769.35|761.35|140
1721790900000|2024-07-24 03:15:00|770.75|762.75|770.9|762.9|771.8|763.8|769.25|761.25|227
1721791200000|2024-07-24 03:20:00|770.85|762.85|771.5|763.5|772.05|764.05|770.85|762.85|133
1721791500000|2024-07-24 03:25:00|771.55|763.55|770.6|762.6|771.75|763.75|770.25|762.25|150
1721791800000|2024-07-24 03:30:00|770.5|762.5|771|763|771.6|763.6|769.95|761.95|129
1721792100000|2024-07-24 03:35:00|770.9|762.9|772.05|764.05|772.55|764.55|770.8|762.8|154
1721792400000|2024-07-24 03:40:00|772|764|773.4|765.4|773.4|765.4|771.2|763.2|162
1721792700000|2024-07-24 03:45:00|773.35|765.35|771.95|763.95|773.65|765.65|771.45|763.45|164
1721793000000|2024-07-24 03:50:00|772|764|771.7|763.7|772.5|764.5|771.6|763.6|118
1721793300000|2024-07-24 03:55:00|771.65|763.65|772.3|764.3|772.5|764.5|771.55|763.55|75
1721793600000|2024-07-24 04:00:00|772.25|764.25|771.9|763.9|773|765|770.55|762.55|155
1721793900000|2024-07-24 04:05:00|771.85|763.85|769.85|761.85|771.85|763.85|769.85|761.85|85
1721794200000|2024-07-24 04:10:00|769.9|761.9|769.5|761.5|770.9|762.9|768.95|760.95|135
1721794500000|2024-07-24 04:15:00|769.55|761.55|769.35|761.35|769.75|761.75|767.7|759.7|145
1721794800000|2024-07-24 04:20:00|769.3|761.3|770|762|770.1|762.1|768.7|760.7|138
1721795100000|2024-07-24 04:25:00|769.95|761.95|769.5|761.5|769.95|761.95|768.7|760.7|82
1721795400000|2024-07-24 04:30:00|769.45|761.45|770.2|762.2|771.2|763.2|768.95|760.95|151
1721795700000|2024-07-24 04:35:00|770.25|762.25|769.4|761.4|770.55|762.55|769.2|761.2|118
1721796000000|2024-07-24 04:40:00|769.2|761.2|768.05|760.05|769.55|761.55|767.55|759.55|122
1721796300000|2024-07-24 04:45:00|768|760|768.35|760.35|769.1|761.1|767.2|759.2|159
1721796600000|2024-07-24 04:50:00|768.25|760.25|768.5|760.5|769.6|761.6|768.1|760.1|139
1721796900000|2024-07-24 04:55:00|768.45|760.45|768.8|760.8|769.45|761.45|768.2|760.2|102
1721797200000|2024-07-24 05:00:00|768.85|760.85|760.75|752.75|769.15|761.15|760.6|752.6|226
1721797500000|2024-07-24 05:05:00|760.7|752.7|757.15|749.15|762|754|752.5|744.5|367
1721797800000|2024-07-24 05:10:00|757.2|749.2|757.4|749.4|757.8|749.8|755.9|747.9|223
1721798100000|2024-07-24 05:15:00|757.35|749.35|757.15|749.15|757.6|749.6|755.4|747.4|260
1721798400000|2024-07-24 05:20:00|756.8|748.8|757.15|749.15|757.25|749.25|755.25|747.25|187
1721798700000|2024-07-24 05:25:00|757.2|749.2|756.2|748.2|757.7|749.7|754.8|746.8|196
1721799000000|2024-07-24 05:30:00|756.25|748.25|757.3|749.3|758|750|755.4|747.4|159
1721799300000|2024-07-24 05:35:00|757.5|749.5|756.55|748.55|758.5|750.5|756.55|748.55|183
1721799600000|2024-07-24 05:40:00|756.6|748.6|758.2|750.2|758.25|750.25|756.2|748.2|144
1721799900000|2024-07-24 05:45:00|758.25|750.25|760|752|760.85|752.85|758.25|750.25|137
1721800200000|2024-07-24 05:50:00|760.05|752.05|761.15|753.15|761.65|753.65|759.95|751.95|136
1721800500000|2024-07-24 05:55:00|761.1|753.1|761.35|753.35|761.9|753.9|760.7|752.7|93
1721800800000|2024-07-24 06:00:00|761.4|753.4|761.9|753.9|762|754|759.7|751.7|211
1721801100000|2024-07-24 06:05:00|761.85|753.85|763.8|755.8|764.25|756.25|761.3|753.3|110
1721801400000|2024-07-24 06:10:00|763.6|755.6|763.6|755.6|763.8|755.8|762.2|754.2|106
1721801700000|2024-07-24 06:15:00|763.5|755.5|763.9|755.9|764.7|756.7|762.95|754.95|170
1721802000000|2024-07-24 06:20:00|764|756|762|754|764.35|756.35|762|754|123
1721802300000|2024-07-24 06:25:00|761.95|753.95|761.15|753.15|762.2|754.2|760.95|752.95|74
1721802600000|2024-07-24 06:30:00|761.2|753.2|761.3|753.3|762.7|754.7|761|753|121
1721802900000|2024-07-24 06:35:00|761.35|753.35|761.85|753.85|762.7|754.7|761.1|753.1|111
1721803200000|2024-07-24 06:40:00|761.9|753.9|761|753|762.15|754.15|760.5|752.5|93
1721803500000|2024-07-24 06:45:00|761.05|753.05|762.05|754.05|762.4|754.4|760.75|752.75|104
1721803800000|2024-07-24 06:50:00|762|754|762.3|754.3|762.65|754.65|761.2|753.2|99
1721804100000|2024-07-24 06:55:00|762.45|754.45|763.1|755.1|763.7|755.7|762.45|754.45|99
1721804400000|2024-07-24 07:00:00|763.05|755.05|762.95|754.95|763.4|755.4|761.95|753.95|114
1721804700000|2024-07-24 07:05:00|762.85|754.85|762.1|754.1|762.85|754.85|761.4|753.4|147
1721805000000|2024-07-24 07:10:00|762.2|754.2|763.8|755.8|764.05|756.05|761.7|753.7|139
1721805300000|2024-07-24 07:15:00|763.85|755.85|764.35|756.35|765.1|757.1|763.5|755.5|109
1721805600000|2024-07-24 07:20:00|764.4|756.4|765.35|757.35|766.3|758.3|764.4|756.4|134
1721805900000|2024-07-24 07:25:00|765.25|757.25|764.25|756.25|765.65|757.65|763.75|755.75|97
1721806200000|2024-07-24 07:30:00|764.15|756.15|762.65|754.65|764.6|756.6|761.8|753.8|156
1721806500000|2024-07-24 07:35:00|762.7|754.7|763.45|755.45|763.95|755.95|762.65|754.65|132
1721806800000|2024-07-24 07:40:00|763.5|755.5|763.6|755.6|764.1|756.1|763.05|755.05|89
1721807100000|2024-07-24 07:45:00|763.55|755.55|763.85|755.85|764.5|756.5|763.45|755.45|113
1721807400000|2024-07-24 07:50:00|763.9|755.9|764.9|756.9|765.05|757.05|763.5|755.5|106
1721807700000|2024-07-24 07:55:00|764.85|756.85|765.1|757.1|765.8|757.8|764.75|756.75|74
1721808000000|2024-07-24 08:00:00|765.05|757.05|763.3|755.3|765.7|757.7|763.3|755.3|162
1721808300000|2024-07-24 08:05:00|763.25|755.25|767.65|759.65|767.65|759.65|763.25|755.25|166
1721808600000|2024-07-24 08:10:00|767.7|759.7|768.45|760.45|768.45|760.45|766.6|758.6|165
1721808900000|2024-07-24 08:15:00|768.4|760.4|769.45|761.45|769.85|761.85|768.15|760.15|157
1721809200000|2024-07-24 08:20:00|769.5|761.5|766|758|769.85|761.85|766|758|138
1721809500000|2024-07-24 08:25:00|765.95|757.95|766.35|758.35|766.95|758.95|765.35|757.35|123
1721809800000|2024-07-24 08:30:00|766.3|758.3|766.7|758.7|767.35|759.35|765.45|757.45|195
1721810100000|2024-07-24 08:35:00|766.5|758.5|766.35|758.35|767.2|759.2|765.15|757.15|157
1721810400000|2024-07-24 08:40:00|766.3|758.3|766.8|758.8|767.75|759.75|765.65|757.65|144
1721810700000|2024-07-24 08:45:00|766.85|758.85|765.4|757.4|767.3|759.3|764.95|756.95|205
1721811000000|2024-07-24 08:50:00|765.45|757.45|765.3|757.3|766.3|758.3|765.15|757.15|199
1721811300000|2024-07-24 08:55:00|765.35|757.35|766.35|758.35|766.5|758.5|765.35|757.35|126
1721811600000|2024-07-24 09:00:00|766.4|758.4|765.05|757.05|766.8|758.8|764.75|756.75|178
1721811900000|2024-07-24 09:05:00|765|757|764.05|756.05|765|757|763.5|755.5|70
1721812200000|2024-07-24 09:10:00|764.15|756.15|764|756|764.2|756.2|763.5|755.5|60
1721812500000|2024-07-24 09:15:00|764.05|756.05|765.95|757.95|766.05|758.05|764|756|110
1721812800000|2024-07-24 09:20:00|765.9|757.9|765.9|757.9|767.1|759.1|765.8|757.8|73
1721813100000|2024-07-24 09:25:00|765.85|757.85|764.8|756.8|766.6|758.6|764.4|756.4|88
1721813400000|2024-07-24 09:30:00|764.85|756.85|765.15|757.15|766.05|758.05|764.6|756.6|126
1721813700000|2024-07-24 09:35:00|765.25|757.25|766.15|758.15|766.75|758.75|765.25|757.25|64
1721814000000|2024-07-24 09:40:00|766.1|758.1|765.2|757.2|766.1|758.1|765|757|78
1721814300000|2024-07-24 09:45:00|765.35|757.35|767.25|759.25|767.6|759.6|765.3|757.3|108
1721814600000|2024-07-24 09:50:00|767.3|759.3|767|759|767.55|759.55|766.85|758.85|53
1721814900000|2024-07-24 09:55:00|766.95|758.95|766.25|758.25|767.1|759.1|766.25|758.25|48
1721815200000|2024-07-24 10:00:00|766.55|758.55|765.75|757.75|767.05|759.05|765.45|757.45|81
1721815500000|2024-07-24 10:05:00|765.8|757.8|767.85|759.85|768.1|760.1|765.8|757.8|68
1721815800000|2024-07-24 10:10:00|767.9|759.9|768.35|760.35|768.5|760.5|767.9|759.9|53
1721816100000|2024-07-24 10:15:00|768.3|760.3|769.9|761.9|769.9|761.9|768|760|81
1721816400000|2024-07-24 10:20:00|769.95|761.95|769.35|761.35|770.8|762.8|768|760|147
1721816700000|2024-07-24 10:25:00|769.4|761.4|769.5|761.5|770.3|762.3|769.05|761.05|87
1721817000000|2024-07-24 10:30:00|769.4|761.4|770.1|762.1|770.3|762.3|768.95|760.95|93
1721817300000|2024-07-24 10:35:00|770.15|762.15|770.45|762.45|770.6|762.6|769.8|761.8|60
1721817600000|2024-07-24 10:40:00|770.55|762.55|771.05|763.05|771.2|763.2|770.2|762.2|64
1721817900000|2024-07-24 10:45:00|771.1|763.1|771.75|763.75|773.2|765.2|771.1|763.1|98
1721818200000|2024-07-24 10:50:00|771.7|763.7|772.4|764.4|773|765|771.5|763.5|94
1721818500000|2024-07-24 10:55:00|772.5|764.5|773.3|765.3|773.35|765.35|772.35|764.35|77
1721818800000|2024-07-24 11:00:00|773.25|765.25|772.05|764.05|773.35|765.35|771.35|763.35|101
1721819100000|2024-07-24 11:05:00|772.1|764.1|772.9|764.9|773.2|765.2|771.35|763.35|80
1721819400000|2024-07-24 11:10:00|772.95|764.95|772.75|764.75|773.55|765.55|772.45|764.45|54
1721819700000|2024-07-24 11:15:00|772.65|764.65|772.8|764.8|773.3|765.3|772.2|764.2|99
1721820000000|2024-07-24 11:20:00|772.85|764.85|772.7|764.7|773.45|765.45|772.35|764.35|83
1721820300000|2024-07-24 11:25:00|772.65|764.65|773.45|765.45|773.55|765.55|772.35|764.35|45
1721820600000|2024-07-24 11:30:00|773.4|765.4|772.65|764.65|773.4|765.4|771.25|763.25|116
1721820900000|2024-07-24 11:35:00|772.7|764.7|771|763|773.35|765.35|771|763|102
1721821200000|2024-07-24 11:40:00|770.95|762.95|771.05|763.05|771.45|763.45|769.9|761.9|108
1721821500000|2024-07-24 11:45:00|771|763|771.4|763.4|771.5|763.5|769.85|761.85|138
1721821800000|2024-07-24 11:50:00|771.45|763.45|771.45|763.45|772.1|764.1|770.25|762.25|100
1721822100000|2024-07-24 11:55:00|771.4|763.4|770.8|762.8|771.5|763.5|770.6|762.6|73
1721822400000|2024-07-24 12:00:00|770.85|762.85|771|763|771.7|763.7|770.55|762.55|80
1721822700000|2024-07-24 12:05:00|771.05|763.05|770.4|762.4|771.75|763.75|770.35|762.35|46
1721823000000|2024-07-24 12:10:00|770.45|762.45|770.25|762.25|770.95|762.95|770.05|762.05|56
1721823300000|2024-07-24 12:15:00|770.2|762.2|769.15|761.15|770.6|762.6|769.15|761.15|75
1721823600000|2024-07-24 12:20:00|769.3|761.3|770.05|762.05|770.55|762.55|769.15|761.15|59
1721823900000|2024-07-24 12:25:00|770|762|770.7|762.7|770.85|762.85|769.25|761.25|68
1721824200000|2024-07-24 12:30:00|770.75|762.75|771.65|763.65|772.1|764.1|770.6|762.6|101
1721824500000|2024-07-24 12:35:00|771.7|763.7|770.95|762.95|773.05|765.05|770.65|762.65|148
1721824800000|2024-07-24 12:40:00|770.85|762.85|771.1|763.1|771.35|763.35|770.8|762.8|29
1721825100000|2024-07-24 12:45:00|770.35|762.35|768.45|760.45|770.35|762.35|767.7|759.7|78
1721825400000|2024-07-24 12:50:00|768.4|760.4|767.05|759.05|768.5|760.5|765.2|757.2|180
1721825700000|2024-07-24 12:55:00|767|759|765.9|757.9|767.4|759.4|765.2|757.2|168
1721826000000|2024-07-24 13:00:00|765.85|757.85|768.1|760.1|768.3|760.3|765.7|757.7|171
1721826300000|2024-07-24 13:05:00|768.05|760.05|769|761|769.05|761.05|767.15|759.15|98
1721826600000|2024-07-24 13:10:00|768.95|760.95|769.35|761.35|769.7|761.7|768.3|760.3|79
1721826900000|2024-07-24 13:15:00|769.75|761.75|770.3|762.3|771.15|763.15|769.75|761.75|55
1721827200000|2024-07-24 13:20:00|770.35|762.35|772.95|764.95|773.45|765.45|770.35|762.35|171
1721827500000|2024-07-24 13:25:00|772.9|764.9|771.15|763.15|773.25|765.25|769.25|761.25|185
1721827800000|2024-07-24 13:30:00|771.2|763.2|770.15|762.15|772.2|764.2|769.7|761.7|334
1721828100000|2024-07-24 13:35:00|770.1|762.1|771.65|763.65|772.25|764.25|770|762|211
1721828400000|2024-07-24 13:40:00|771.6|763.6|771.15|763.15|772.95|764.95|770.45|762.45|326
1721828700000|2024-07-24 13:45:00|771.2|763.2|770.4|762.4|772.25|764.25|769.65|761.65|274
1721829000000|2024-07-24 13:50:00|770.45|762.45|768.85|760.85|770.75|762.75|768.5|760.5|240
1721829300000|2024-07-24 13:55:00|768.8|760.8|766.25|758.25|769.2|761.2|765.65|757.65|272
1721829600000|2024-07-24 14:00:00|766.2|758.2|768.1|760.1|768.55|760.55|765.45|757.45|377
1721829900000|2024-07-24 14:05:00|768.05|760.05|768.85|760.85|769.75|761.75|767.95|759.95|207
1721830200000|2024-07-24 14:10:00|768.8|760.8|770.8|762.8|771.25|763.25|768.8|760.8|236
1721830500000|2024-07-24 14:15:00|770.75|762.75|771.4|763.4|771.9|763.9|770.05|762.05|203
1721830800000|2024-07-24 14:20:00|771.35|763.35|772.2|764.2|773.05|765.05|771|763|218
1721831100000|2024-07-24 14:25:00|772.25|764.25|772.4|764.4|773.3|765.3|770.75|762.75|208
1721831400000|2024-07-24 14:30:00|772.35|764.35|773.95|765.95|775.15|767.15|771.15|763.15|235
1721831700000|2024-07-24 14:35:00|773.85|765.85|773.05|765.05|775|767|773.05|765.05|277
1721832000000|2024-07-24 14:40:00|773|765|770.85|762.85|773.35|765.35|770.85|762.85|305
1721832300000|2024-07-24 14:45:00|770.8|762.8|772.55|764.55|772.55|764.55|768.95|760.95|438
1721832600000|2024-07-24 14:50:00|772.5|764.5|770.55|762.55|772.55|764.55|770|762|280
1721832900000|2024-07-24 14:55:00|770.6|762.6|771.75|763.75|773.35|765.35|770.6|762.6|166
1721833200000|2024-07-24 15:00:00|771.65|763.65|773.05|765.05|774.25|766.25|771.55|763.55|233
1721833500000|2024-07-24 15:05:00|773.1|765.1|770.9|762.9|773.25|765.25|769.35|761.35|366
1721833800000|2024-07-24 15:10:00|770.85|762.85|770.8|762.8|771.4|763.4|769.45|761.45|238
1721834100000|2024-07-24 15:15:00|770.75|762.75|769|761|772.25|764.25|768.5|760.5|273
1721834400000|2024-07-24 15:20:00|769.05|761.05|763.5|755.5|769.45|761.45|763.5|755.5|348
1721834700000|2024-07-24 15:25:00|763.3|755.3|764.7|756.7|766.35|758.35|762.6|754.6|418
1721835000000|2024-07-24 15:30:00|764.8|756.8|766.75|758.75|766.75|758.75|762.75|754.75|315
1721835300000|2024-07-24 15:35:00|766.7|758.7|763.15|755.15|766.95|758.95|763.15|755.15|228
1721835600000|2024-07-24 15:40:00|763.1|755.1|762.65|754.65|763.25|755.25|761.35|753.35|184
1721835900000|2024-07-24 15:45:00|762.75|754.75|761.05|753.05|763.65|755.65|758.05|750.05|267
1721836200000|2024-07-24 15:50:00|761.1|753.1|761.95|753.95|763.4|755.4|760.45|752.45|220
1721836500000|2024-07-24 15:55:00|762.15|754.15|758.95|750.95|762.6|754.6|758.9|750.9|170
1721836800000|2024-07-24 16:00:00|758.9|750.9|759.5|751.5|760.6|752.6|758.6|750.6|168
1721837100000|2024-07-24 16:05:00|759.45|751.45|754.8|746.8|759.55|751.55|754.75|746.75|272
1721837400000|2024-07-24 16:10:00|754.6|746.6|759.65|751.65|759.65|751.65|754.25|746.25|361
1721837700000|2024-07-24 16:15:00|759.75|751.75|760.85|752.85|761.55|753.55|758.5|750.5|376
1721838000000|2024-07-24 16:20:00|760.75|752.75|759.45|751.45|761.7|753.7|759|751|333
1721838300000|2024-07-24 16:25:00|759.5|751.5|759|751|760.3|752.3|758.1|750.1|267
1721838600000|2024-07-24 16:30:00|758.95|750.95|760.15|752.15|760.3|752.3|758.4|750.4|231
1721838900000|2024-07-24 16:35:00|760.2|752.2|760.75|752.75|760.85|752.85|759.4|751.4|195
1721839200000|2024-07-24 16:40:00|760.8|752.8|760.1|752.1|761.05|753.05|759.9|751.9|179
1721839500000|2024-07-24 16:45:00|760|752|762.75|754.75|762.75|754.75|759.1|751.1|183
1721839800000|2024-07-24 16:50:00|762.8|754.8|763.4|755.4|764.7|756.7|761.7|753.7|179
1721840100000|2024-07-24 16:55:00|763.35|755.35|763.85|755.85|764|756|761.55|753.55|183
1721840400000|2024-07-24 17:00:00|763.95|755.95|763.3|755.3|764.5|756.5|762.65|754.65|193
1721840700000|2024-07-24 17:05:00|763.35|755.35|765.2|757.2|765.2|757.2|763.3|755.3|152
1721841000000|2024-07-24 17:10:00|765.15|757.15|764.05|756.05|765.8|757.8|764.05|756.05|164
1721841300000|2024-07-24 17:15:00|764|756|762.95|754.95|765.2|757.2|762.2|754.2|221
1721841600000|2024-07-24 17:20:00|763.05|755.05|764.55|756.55|765.25|757.25|762.85|754.85|289
1721841900000|2024-07-24 17:25:00|764.65|756.65|765.7|757.7|766.4|758.4|764.5|756.5|165
1721842200000|2024-07-24 17:30:00|765.75|757.75|765.2|757.2|766.15|758.15|764.25|756.25|251
1721842500000|2024-07-24 17:35:00|765.15|757.15|766.4|758.4|766.45|758.45|765|757|168
1721842800000|2024-07-24 17:40:00|766.45|758.45|767.9|759.9|768.05|760.05|765.2|757.2|132
1721843100000|2024-07-24 17:45:00|767.85|759.85|765.75|757.75|768.1|760.1|765.65|757.65|188
1721843400000|2024-07-24 17:50:00|765.7|757.7|764.75|756.75|767.1|759.1|764.75|756.75|172
1721843700000|2024-07-24 17:55:00|764.85|756.85|764.85|756.85|765.95|757.95|764.75|756.75|84
1721844000000|2024-07-24 18:00:00|764.95|756.95|763.2|755.2|765.25|757.25|762.75|754.75|190
1721844300000|2024-07-24 18:05:00|763.25|755.25|763.05|755.05|763.95|755.95|762.3|754.3|182
1721844600000|2024-07-24 18:10:00|763.8|755.8|764.65|756.65|764.65|756.65|763.8|755.8|4
1721844900000|2024-07-24 18:15:00|764.6|756.6|763.05|755.05|765.25|757.25|762.5|754.5|172
1721845200000|2024-07-24 18:20:00|763.1|755.1|760.3|752.3|763.1|755.1|759.75|751.75|192
1721845500000|2024-07-24 18:25:00|760.35|752.35|761|753|762.05|754.05|759.8|751.8|145
1721845800000|2024-07-24 18:30:00|760.95|752.95|758.4|750.4|761.9|753.9|757.9|749.9|224
1721846100000|2024-07-24 18:35:00|758.35|750.35|758.75|750.75|760.3|752.3|757.55|749.55|227
1721846400000|2024-07-24 18:40:00|758.5|750.5|755.7|747.7|759.05|751.05|754.7|746.7|267
1721846700000|2024-07-24 18:45:00|755.65|747.65|754.7|746.7|756.8|748.8|754.45|746.45|274
1721847000000|2024-07-24 18:50:00|754.75|746.75|755.35|747.35|756.1|748.1|753.45|745.45|232
1721847300000|2024-07-24 18:55:00|755.4|747.4|753.6|745.6|756.65|748.65|752.15|744.15|273
1721847600000|2024-07-24 19:00:00|753.65|745.65|753.35|745.35|754.35|746.35|751.3|743.3|247
1721847900000|2024-07-24 19:05:00|753.45|745.45|753.9|745.9|754.75|746.75|752.75|744.75|212
1721848200000|2024-07-24 19:10:00|754|746|755.45|747.45|755.75|747.75|754|746|123
1721848500000|2024-07-24 19:15:00|755.35|747.35|752.95|744.95|755.6|747.6|752.65|744.65|266
1721848800000|2024-07-24 19:20:00|752.9|744.9|755.1|747.1|755.1|747.1|752.85|744.85|203
1721849100000|2024-07-24 19:25:00|755.15|747.15|757.6|749.6|757.7|749.7|754.65|746.65|139
1721849400000|2024-07-24 19:30:00|757.55|749.55|758.6|750.6|758.9|750.9|757.4|749.4|140
1721849700000|2024-07-24 19:35:00|758.55|750.55|756.9|748.9|759.25|751.25|756.75|748.75|140
1721850000000|2024-07-24 19:40:00|757|749|754.45|746.45|757.3|749.3|754.3|746.3|152
1721850300000|2024-07-24 19:45:00|754.35|746.35|753.6|745.6|754.4|746.4|752.85|744.85|169
1721850600000|2024-07-24 19:50:00|753.65|745.65|749.75|741.75|753.9|745.9|749.35|741.35|301
1721850900000|2024-07-24 19:55:00|749.65|741.65|751.25|743.25|751.9|743.9|749.3|741.3|396
1721851200000|2024-07-24 20:00:00|751.3|743.3|753.45|745.45|754|746|751.05|743.05|254
1721851500000|2024-07-24 20:05:00|753.4|745.4|753.8|745.8|754.2|746.2|752.75|744.75|140
1721851800000|2024-07-24 20:10:00|753.75|745.75|754.2|746.2|754.3|746.3|753.5|745.5|81
1721852100000|2024-07-24 20:15:00|754.25|746.25|754.75|746.75|754.9|746.9|754.15|746.15|71
1721852400000|2024-07-24 20:20:00|755|747|755.3|747.3|755.3|747.3|754.9|746.9|8
1721852700000|2024-07-24 20:25:00|755.25|747.25|754.1|746.1|755.5|747.5|754|746|84
1721853000000|2024-07-24 20:30:00|754.05|746.05|755.2|747.2|756.1|748.1|754|746|85
1721853300000|2024-07-24 20:35:00|755.15|747.15|754.6|746.6|755.7|747.7|754.15|746.15|105
1721853600000|2024-07-24 20:40:00|754.25|746.25|754.7|746.7|754.75|746.75|754.1|746.1|60
1721853900000|2024-07-24 20:45:00|754.75|746.75|755.7|747.7|756.35|748.35|754.75|746.75|104
1721854200000|2024-07-24 20:50:00|755.65|747.65|756.3|748.3|756.6|748.6|755.6|747.6|78
1721854500000|2024-07-24 20:55:00|756.25|748.25|757.6|749.6|757.63|749.63|756.2|748.2|148
1721854800000|2024-07-24 21:00:00|757.59|749.59|754.72|746.72|757.7|749.7|754.56|746.56|347
1721855100000|2024-07-24 21:05:00|754.7|746.7|755.68|747.68|756.9|748.9|754.44|746.44|275
1721855400000|2024-07-24 21:10:00|755.65|747.65|749.89|741.89|755.69|747.69|746.72|738.72|730
1721855700000|2024-07-24 21:15:00|749.91|741.91|751.6|743.6|753.05|745.05|749.64|741.64|861
1721856000000|2024-07-24 21:20:00|751.55|743.55|750.92|742.92|752.01|744.01|750.78|742.78|469
1721856300000|2024-07-24 21:25:00|750.94|742.94|744.25|736.25|750.94|742.94|743.75|735.75|457
1721856600000|2024-07-24 21:30:00|744.29|736.29|743.98|735.98|744.47|736.47|737.75|729.75|720
1721856900000|2024-07-24 21:35:00|743.99|735.99|744.54|736.54|744.54|736.54|743.09|735.09|426
1721857200000|2024-07-24 21:40:00|744.52|736.52|746.82|738.82|746.82|738.82|744.29|736.29|206
1721857500000|2024-07-24 21:45:00|746.8|738.8|746.25|738.25|746.8|738.8|745.94|737.94|137
1721857800000|2024-07-24 21:50:00|746.24|738.24|746.52|738.52|746.52|738.52|745.43|737.43|108
1721858100000|2024-07-24 21:55:00|746.53|738.53|746.2|738.2|747.35|739.35|746.2|738.2|176
1721858400000|2024-07-24 22:00:00|746.25|738.25|744.85|736.85|746.25|738.25|743.6|735.6|209
1721858700000|2024-07-24 22:05:00|744.8|736.8|746.25|738.25|746.45|738.45|743.5|735.5|294
1721859000000|2024-07-24 22:10:00|746.2|738.2|746|738|747.5|739.5|744.8|736.8|276
1721859300000|2024-07-24 22:15:00|746.05|738.05|745.85|737.85|747.25|739.25|745.1|737.1|322
1721859600000|2024-07-24 22:20:00|745.75|737.75|747|739|747.1|739.1|745.35|737.35|250
1721859900000|2024-07-24 22:25:00|746.95|738.95|746.4|738.4|747.65|739.65|746.4|738.4|154
1721860200000|2024-07-24 22:30:00|746.35|738.35|746|738|746.9|738.9|744.55|736.55|162
1721860500000|2024-07-24 22:35:00|745.95|737.95|746.25|738.25|746.55|738.55|745.2|737.2|199
1721860800000|2024-07-24 22:40:00|746.15|738.15|746.4|738.4|746.5|738.5|744.8|736.8|156
1721861100000|2024-07-24 22:45:00|746.35|738.35|745.65|737.65|747.5|739.5|745.65|737.65|167
1721861400000|2024-07-24 22:50:00|745.55|737.55|744.9|736.9|746.1|738.1|744.6|736.6|167
1721861700000|2024-07-24 22:55:00|744.85|736.85|744.85|736.85|745.25|737.25|742.8|734.8|166
1721862000000|2024-07-24 23:00:00|744.9|736.9|742.6|734.6|745.25|737.25|742.6|734.6|242
1721862300000|2024-07-24 23:05:00|742.65|734.65|743.65|735.65|744.25|736.25|739.55|731.55|380
1721862600000|2024-07-24 23:10:00|743.55|735.55|744.25|736.25|744.55|736.55|742.65|734.65|230
1721862900000|2024-07-24 23:15:00|744.2|736.2|743.15|735.15|744.9|736.9|742.15|734.15|272
1721863200000|2024-07-24 23:20:00|743.1|735.1|740.4|732.4|743.3|735.3|739.8|731.8|228
1721863500000|2024-07-24 23:25:00|740.45|732.45|742.35|734.35|742.35|734.35|739.45|731.45|224
1721863800000|2024-07-24 23:30:00|742.3|734.3|743.55|735.55|744.4|736.4|741.3|733.3|224
1721864100000|2024-07-24 23:35:00|743.45|735.45|744.65|736.65|744.7|736.7|743.15|735.15|223
1721864400000|2024-07-24 23:40:00|744.7|736.7|744.7|736.7|745.45|737.45|744.35|736.35|115
1721864700000|2024-07-24 23:45:00|744.75|736.75|746.2|738.2|746.9|738.9|744.3|736.3|165
1721865000000|2024-07-24 23:50:00|746.25|738.25|746.4|738.4|747|739|746|738|138
1721865300000|2024-07-24 23:55:00|746.45|738.45|746.35|738.35|746.9|738.9|745.85|737.85|96
1721865600000|2024-07-25 00:00:00|746.4|738.4|747.55|739.55|747.6|739.6|745.75|737.75|169
1721865900000|2024-07-25 00:05:00|747.5|739.5|747.45|739.45|747.8|739.8|746.65|738.65|187
1721866200000|2024-07-25 00:10:00|747.5|739.5|747.85|739.85|747.85|739.85|745.15|737.15|209
1721866500000|2024-07-25 00:15:00|747.9|739.9|748.1|740.1|749.05|741.05|746.25|738.25|286
1721866800000|2024-07-25 00:20:00|748.15|740.15|748.55|740.55|749.75|741.75|748.05|740.05|154
1721867100000|2024-07-25 00:25:00|748.35|740.35|747.05|739.05|748.6|740.6|746.75|738.75|151
1721867400000|2024-07-25 00:30:00|747.1|739.1|746.25|738.25|747.1|739.1|745.05|737.05|150
1721867700000|2024-07-25 00:35:00|746.3|738.3|745.85|737.85|746.8|738.8|744.95|736.95|152
1721868000000|2024-07-25 00:40:00|745.8|737.8|747.75|739.75|747.75|739.75|745.4|737.4|96
1721868300000|2024-07-25 00:45:00|747.85|739.85|748.75|740.75|748.95|740.95|746.9|738.9|111
1721868600000|2024-07-25 00:50:00|748.65|740.65|747.1|739.1|748.9|740.9|746.6|738.6|143
1721868900000|2024-07-25 00:55:00|747.05|739.05|746.6|738.6|747.4|739.4|745.6|737.6|132
1721869200000|2024-07-25 01:00:00|746.45|738.45|743.4|735.4|746.55|738.55|743.3|735.3|154
1721869500000|2024-07-25 01:05:00|743.45|735.45|721.85|713.85|744.3|736.3|718.45|710.45|668
1721869800000|2024-07-25 01:10:00|722|714|724.6|716.6|729.4|721.4|721.9|713.9|788
1721870100000|2024-07-25 01:15:00|724.65|716.65|723.5|715.5|729.15|721.15|721.6|713.6|753
1721870400000|2024-07-25 01:20:00|723.55|715.55|718.75|710.75|726.05|718.05|718.25|710.25|659
1721870700000|2024-07-25 01:25:00|718.85|710.85|722.2|714.2|722.2|714.2|712.95|704.95|452
1721871000000|2024-07-25 01:30:00|722.3|714.3|720.8|712.8|724.45|716.45|719.15|711.15|580
1721871300000|2024-07-25 01:35:00|720.75|712.75|723.9|715.9|727|719|719.9|711.9|438
1721871600000|2024-07-25 01:40:00|724|716|723.35|715.35|725.4|717.4|720.8|712.8|450
1721871900000|2024-07-25 01:45:00|723.3|715.3|723.25|715.25|726.1|718.1|720.55|712.55|461
1721872200000|2024-07-25 01:50:00|723.35|715.35|726.1|718.1|726.65|718.65|721.85|713.85|406
1721872500000|2024-07-25 01:55:00|725.9|717.9|727.45|719.45|728.2|720.2|724.9|716.9|366
1721872800000|2024-07-25 02:00:00|727.4|719.4|725.3|717.3|727.4|719.4|724.65|716.65|331
1721873100000|2024-07-25 02:05:00|725.25|717.25|726.3|718.3|727.05|719.05|725.25|717.25|294
1721873400000|2024-07-25 02:10:00|726.2|718.2|724.5|716.5|726.55|718.55|724.35|716.35|288
1721873700000|2024-07-25 02:15:00|724.4|716.4|723.7|715.7|725.85|717.85|723.35|715.35|417
1721874000000|2024-07-25 02:20:00|723.75|715.75|722.65|714.65|725.6|717.6|722.25|714.25|293
1721874300000|2024-07-25 02:25:00|722.7|714.7|721.65|713.65|724.1|716.1|718.45|710.45|451
1721874600000|2024-07-25 02:30:00|721.6|713.6|721.35|713.35|723.4|715.4|720.05|712.05|474
1721874900000|2024-07-25 02:35:00|721.4|713.4|720.95|712.95|721.6|713.6|718.4|710.4|451
1721875200000|2024-07-25 02:40:00|721.05|713.05|717|709|721.3|713.3|717|709|376
1721875500000|2024-07-25 02:45:00|716.95|708.95|716.7|708.7|718.4|710.4|714.7|706.7|573
1721875800000|2024-07-25 02:50:00|716.75|708.75|720.8|712.8|721.75|713.75|716.6|708.6|409
1721876100000|2024-07-25 02:55:00|720.85|712.85|723.3|715.3|724|716|720.8|712.8|206
1721876400000|2024-07-25 03:00:00|723.25|715.25|723.2|715.2|723.95|715.95|721.75|713.75|291
1721876700000|2024-07-25 03:05:00|723.15|715.15|722.05|714.05|723.65|715.65|721.2|713.2|261
1721877000000|2024-07-25 03:10:00|721.95|713.95|720.45|712.45|722.4|714.4|720|712|191
1721877300000|2024-07-25 03:15:00|720.4|712.4|720.75|712.75|722.1|714.1|720|712|348
1721877600000|2024-07-25 03:20:00|720.85|712.85|720.45|712.45|721.5|713.5|719.3|711.3|213
1721877900000|2024-07-25 03:25:00|720.5|712.5|722.35|714.35|723.05|715.05|720.5|712.5|201
1721878200000|2024-07-25 03:30:00|722.5|714.5|721.1|713.1|722.6|714.6|720.75|712.75|232
1721878500000|2024-07-25 03:35:00|721.15|713.15|719.3|711.3|721.3|713.3|718.75|710.75|200
1721878800000|2024-07-25 03:40:00|719.25|711.25|721.05|713.05|721.75|713.75|718.4|710.4|245
1721879100000|2024-07-25 03:45:00|721|713|720.6|712.6|722.05|714.05|720|712|198
1721879400000|2024-07-25 03:50:00|720.7|712.7|723.2|715.2|723.6|715.6|720.55|712.55|191
1721879700000|2024-07-25 03:55:00|723.25|715.25|722.6|714.6|723.4|715.4|722.35|714.35|168
1721880000000|2024-07-25 04:00:00|722.55|714.55|720.6|712.6|723.1|715.1|720.3|712.3|200
1721880300000|2024-07-25 04:05:00|720.65|712.65|714.85|706.85|721.9|713.9|713.25|705.25|293
1721880600000|2024-07-25 04:10:00|714.9|706.9|717.45|709.45|717.8|709.8|713.85|705.85|227
1721880900000|2024-07-25 04:15:00|717.55|709.55|721.25|713.25|721.25|713.25|716.8|708.8|210
1721881200000|2024-07-25 04:20:00|721.3|713.3|720.6|712.6|722.25|714.25|719.8|711.8|174
1721881500000|2024-07-25 04:25:00|720.55|712.55|718.6|710.6|720.6|712.6|717.95|709.95|167
1721881800000|2024-07-25 04:30:00|718.55|710.55|718.6|710.6|718.9|710.9|717.5|709.5|178
1721882100000|2024-07-25 04:35:00|718.65|710.65|720.25|712.25|721.3|713.3|718.65|710.65|199
1721882400000|2024-07-25 04:40:00|720.2|712.2|720.55|712.55|721.25|713.25|719.9|711.9|151
1721882700000|2024-07-25 04:45:00|720.5|712.5|722.4|714.4|722.45|714.45|720.2|712.2|123
1721883000000|2024-07-25 04:50:00|722.25|714.25|722.25|714.25|723.2|715.2|722.05|714.05|181
1721883300000|2024-07-25 04:55:00|722.3|714.3|722.2|714.2|722.5|714.5|722.05|714.05|56
1721883600000|2024-07-25 05:00:00|722.15|714.15|721.75|713.75|722.35|714.35|720.95|712.95|111
1721883900000|2024-07-25 05:05:00|721.8|713.8|721.55|713.55|723.55|715.55|721.55|713.55|69
1721884200000|2024-07-25 05:10:00|721.6|713.6|721.55|713.55|722.35|714.35|720.95|712.95|72
1721884500000|2024-07-25 05:15:00|721.5|713.5|721.75|713.75|722.05|714.05|720.65|712.65|117
1721884800000|2024-07-25 05:20:00|721.7|713.7|720.65|712.65|722.65|714.65|720.65|712.65|114
1721885100000|2024-07-25 05:25:00|720.7|712.7|721.35|713.35|721.85|713.85|720.65|712.65|91
1721885400000|2024-07-25 05:30:00|721.3|713.3|722.8|714.8|723|715|721.15|713.15|82
1721885700000|2024-07-25 05:35:00|722.85|714.85|723.45|715.45|723.7|715.7|722.45|714.45|82
1721886000000|2024-07-25 05:40:00|723.55|715.55|722.8|714.8|723.65|715.65|722.35|714.35|87
1721886300000|2024-07-25 05:45:00|722.75|714.75|722.9|714.9|722.9|714.9|721.45|713.45|98
1721886600000|2024-07-25 05:50:00|722.85|714.85|721.8|713.8|722.85|714.85|721.25|713.25|104
1721886900000|2024-07-25 05:55:00|721.85|713.85|722.5|714.5|722.7|714.7|721.5|713.5|98
1721887200000|2024-07-25 06:00:00|722.45|714.45|721.35|713.35|722.65|714.65|721.3|713.3|138
1721887500000|2024-07-25 06:05:00|721.25|713.25|720|712|722.2|714.2|719.95|711.95|99
1721887800000|2024-07-25 06:10:00|720.05|712.05|720.15|712.15|720.2|712.2|718.5|710.5|114
1721888100000|2024-07-25 06:15:00|720.2|712.2|722.2|714.2|722.3|714.3|719.6|711.6|118
1721888400000|2024-07-25 06:20:00|722.15|714.15|723.15|715.15|723.35|715.35|722.15|714.15|112
1721888700000|2024-07-25 06:25:00|723.1|715.1|724.15|716.15|724.15|716.15|722.75|714.75|100
1721889000000|2024-07-25 06:30:00|724.1|716.1|724.4|716.4|724.6|716.6|723.25|715.25|146
1721889300000|2024-07-25 06:35:00|724.35|716.35|725.3|717.3|725.35|717.35|724.15|716.15|153
1721889600000|2024-07-25 06:40:00|725.35|717.35|725.5|717.5|726.1|718.1|725.1|717.1|89
1721889900000|2024-07-25 06:45:00|725.55|717.55|725.2|717.2|726.2|718.2|724.45|716.45|102
1721890200000|2024-07-25 06:50:00|725.25|717.25|723.75|715.75|725.3|717.3|723.7|715.7|126
1721890500000|2024-07-25 06:55:00|723.65|715.65|723.8|715.8|724.05|716.05|723.05|715.05|117
1721890800000|2024-07-25 07:00:00|723.85|715.85|723.75|715.75|723.9|715.9|723.75|715.75|6
1721891700000|2024-07-25 07:15:00|723.7|715.7|724.3|716.3|724.45|716.45|723.1|715.1|129
1721892000000|2024-07-25 07:20:00|724.35|716.35|722.35|714.35|724.55|716.55|722.35|714.35|112
1721892300000|2024-07-25 07:25:00|722.3|714.3|722.85|714.85|723.05|715.05|722.3|714.3|70
1721892600000|2024-07-25 07:30:00|722.9|714.9|722.8|714.8|723|715|721.35|713.35|125
1721892900000|2024-07-25 07:35:00|722.85|714.85|725.1|717.1|725.1|717.1|722.85|714.85|124
1721893200000|2024-07-25 07:40:00|725.15|717.15|723.3|715.3|725.2|717.2|723.3|715.3|119
1721893500000|2024-07-25 07:45:00|723.2|715.2|722.2|714.2|723.6|715.6|722|714|110
1721893800000|2024-07-25 07:50:00|722.25|714.25|721.15|713.15|722.5|714.5|720.6|712.6|151
1721894100000|2024-07-25 07:55:00|721.2|713.2|721.4|713.4|721.85|713.85|720.7|712.7|168
1721894400000|2024-07-25 08:00:00|721.45|713.45|719.6|711.6|721.5|713.5|719.15|711.15|214
1721894700000|2024-07-25 08:05:00|719.65|711.65|723.05|715.05|723.25|715.25|719.65|711.65|208
1721895000000|2024-07-25 08:10:00|723.35|715.35|726.95|718.95|726.95|718.95|723|715|135
1721895300000|2024-07-25 08:15:00|726.7|718.7|724.3|716.3|726.85|718.85|724.25|716.25|119
1721895600000|2024-07-25 08:20:00|724.25|716.25|723.55|715.55|724.4|716.4|723.05|715.05|124
1721895900000|2024-07-25 08:25:00|723.6|715.6|722.2|714.2|723.95|715.95|721.7|713.7|250
1721896200000|2024-07-25 08:30:00|722.1|714.1|723.25|715.25|723.3|715.3|721.35|713.35|218
1721896500000|2024-07-25 08:35:00|723.3|715.3|724.15|716.15|724.95|716.95|723.3|715.3|126
1721896800000|2024-07-25 08:40:00|724.2|716.2|723.5|715.5|725.5|717.5|723.45|715.45|149
1721897100000|2024-07-25 08:45:00|723.65|715.65|723.2|715.2|725.6|717.6|723.05|715.05|122
1721897400000|2024-07-25 08:50:00|723.25|715.25|724.35|716.35|724.35|716.35|723.25|715.25|97
1721897700000|2024-07-25 08:55:00|724.5|716.5|724.05|716.05|725.45|717.45|723.85|715.85|122
1721898000000|2024-07-25 09:00:00|723.95|715.95|723.25|715.25|723.95|715.95|723.05|715.05|81
1721898300000|2024-07-25 09:05:00|722.65|714.65|722.75|714.75|722.75|714.75|722.3|714.3|22
1721898600000|2024-07-25 09:10:00|722.65|714.65|723.75|715.75|723.85|715.85|722.65|714.65|92
1721898900000|2024-07-25 09:15:00|723.65|715.65|723.15|715.15|724.15|716.15|722.65|714.65|84
1721899200000|2024-07-25 09:20:00|723.1|715.1|722.85|714.85|723.6|715.6|722.15|714.15|79
1721899500000|2024-07-25 09:25:00|722.7|714.7|725.2|717.2|725.25|717.25|722.45|714.45|80
1721899800000|2024-07-25 09:30:00|725.15|717.15|724.85|716.85|725.85|717.85|724.85|716.85|99
1721900100000|2024-07-25 09:35:00|724.8|716.8|723.75|715.75|725.3|717.3|723.75|715.75|74
1721900400000|2024-07-25 09:40:00|723.8|715.8|723.9|715.9|724.65|716.65|723.35|715.35|77
1721900700000|2024-07-25 09:45:00|723.75|715.75|722.45|714.45|723.75|715.75|722.15|714.15|102
1721901000000|2024-07-25 09:50:00|722.5|714.5|721.85|713.85|723.25|715.25|721.75|713.75|61
1721901300000|2024-07-25 09:55:00|721.9|713.9|723.05|715.05|723.05|715.05|721.85|713.85|36
1721901600000|2024-07-25 10:00:00|723.1|715.1|722.85|714.85|723.25|715.25|722.25|714.25|82
1721901900000|2024-07-25 10:05:00|722.8|714.8|722.15|714.15|723.1|715.1|722.05|714.05|55
1721902200000|2024-07-25 10:10:00|722.05|714.05|720.85|712.85|722.05|714.05|720.85|712.85|75
1721902500000|2024-07-25 10:15:00|720.9|712.9|719.25|711.25|721.35|713.35|719.15|711.15|139
1721902800000|2024-07-25 10:20:00|719.3|711.3|719.45|711.45|720.35|712.35|718.65|710.65|131
1721903100000|2024-07-25 10:25:00|719.35|711.35|718.5|710.5|719.35|711.35|717.35|709.35|181
1721903400000|2024-07-25 10:30:00|718.55|710.55|718.95|710.95|719.45|711.45|717.85|709.85|247
1721903700000|2024-07-25 10:35:00|718.9|710.9|718.95|710.95|719.85|711.85|718.35|710.35|237
1721904000000|2024-07-25 10:40:00|718.9|710.9|716.8|708.8|719.6|711.6|716.8|708.8|173
1721904300000|2024-07-25 10:45:00|716.75|708.75|716.95|708.95|718.55|710.55|716.75|708.75|166
1721904600000|2024-07-25 10:50:00|717|709|719.95|711.95|720|712|716.9|708.9|139
1721904900000|2024-07-25 10:55:00|720.05|712.05|720.45|712.45|720.7|712.7|719.85|711.85|65
1721905200000|2024-07-25 11:00:00|720.5|712.5|720.35|712.35|720.85|712.85|719.05|711.05|126
1721905500000|2024-07-25 11:05:00|720.25|712.25|720.75|712.75|720.95|712.95|719.7|711.7|61
1721905800000|2024-07-25 11:10:00|720.65|712.65|720.85|712.85|720.95|712.95|720.35|712.35|71
1721906100000|2024-07-25 11:15:00|720.8|712.8|720.95|712.95|721.25|713.25|719.85|711.85|72
1721906400000|2024-07-25 11:20:00|720.9|712.9|720.9|712.9|721.7|713.7|720.75|712.75|59
1721906700000|2024-07-25 11:25:00|720.85|712.85|721.75|713.75|721.95|713.95|720.85|712.85|62
1721907000000|2024-07-25 11:30:00|721.7|713.7|721.9|713.9|721.95|713.95|720.75|712.75|68
1721907300000|2024-07-25 11:35:00|721.85|713.85|721.05|713.05|721.95|713.95|720.8|712.8|83
1721907600000|2024-07-25 11:40:00|721.15|713.15|720.9|712.9|721.7|713.7|720.8|712.8|51
1721907900000|2024-07-25 11:45:00|720.95|712.95|721.85|713.85|722.2|714.2|720.55|712.55|71
1721908200000|2024-07-25 11:50:00|721.9|713.9|722.35|714.35|722.45|714.45|721.7|713.7|35
1721908500000|2024-07-25 11:55:00|722.3|714.3|721.65|713.65|722.6|714.6|721.5|713.5|73
1721908800000|2024-07-25 12:00:00|721.6|713.6|722.05|714.05|723.05|715.05|721.05|713.05|111
1721909100000|2024-07-25 12:05:00|721.95|713.95|724.55|716.55|724.65|716.65|721.95|713.95|91
1721909400000|2024-07-25 12:10:00|724.5|716.5|724.25|716.25|724.95|716.95|724.25|716.25|78
1721909700000|2024-07-25 12:15:00|724.05|716.05|723.8|715.8|724.45|716.45|723.6|715.6|108
1721910000000|2024-07-25 12:20:00|723.85|715.85|723.05|715.05|723.85|715.85|722.9|714.9|99
1721910300000|2024-07-25 12:25:00|722.9|714.9|721.65|713.65|723.4|715.4|720.85|712.85|132
1721910600000|2024-07-25 12:30:00|721.7|713.7|720.55|712.55|725.05|717.05|720.55|712.55|406
1721910900000|2024-07-25 12:35:00|720.5|712.5|718.5|710.5|721.2|713.2|718.3|710.3|269
1721911200000|2024-07-25 12:40:00|718.45|710.45|715.9|707.9|718.85|710.85|714.6|706.6|332
1721911500000|2024-07-25 12:45:00|715.85|707.85|717.45|709.45|718.1|710.1|715.05|707.05|306
1721911800000|2024-07-25 12:50:00|717.4|709.4|716.6|708.6|718.2|710.2|715.95|707.95|218
1721912100000|2024-07-25 12:55:00|716.65|708.65|717.05|709.05|717.1|709.1|714.15|706.15|182
1721912400000|2024-07-25 13:00:00|717.2|709.2|715.35|707.35|717.25|709.25|714.15|706.15|301
1721912700000|2024-07-25 13:05:00|715.25|707.25|715.45|707.45|716.85|708.85|713.65|705.65|333
1721913000000|2024-07-25 13:10:00|715.5|707.5|716.75|708.75|717.95|709.95|715.5|707.5|277
1721913300000|2024-07-25 13:15:00|716.7|708.7|718.85|710.85|718.85|710.85|715.8|707.8|224
1721913600000|2024-07-25 13:20:00|718.9|710.9|720.95|712.95|720.95|712.95|718.2|710.2|194
1721913900000|2024-07-25 13:25:00|720.7|712.7|722.2|714.2|722.45|714.45|719.95|711.95|192
1721914200000|2024-07-25 13:30:00|722.15|714.15|721.15|713.15|724.65|716.65|721.1|713.1|382
1721914500000|2024-07-25 13:35:00|721.2|713.2|720.25|712.25|722.4|714.4|719.2|711.2|461
1721914800000|2024-07-25 13:40:00|720.3|712.3|722.55|714.55|723.05|715.05|719.75|711.75|419
1721915100000|2024-07-25 13:45:00|722.5|714.5|721.6|713.6|723.3|715.3|720.9|712.9|388
1721915400000|2024-07-25 13:50:00|721.55|713.55|720.05|712.05|722.9|714.9|720.05|712.05|240
1721915700000|2024-07-25 13:55:00|720.1|712.1|720.65|712.65|721.05|713.05|718.85|710.85|362
1721916000000|2024-07-25 14:00:00|720.45|712.45|718.35|710.35|720.45|712.45|717.3|709.3|267
1721916300000|2024-07-25 14:05:00|718.4|710.4|711.65|703.65|718.85|710.85|711.1|703.1|414
1721916600000|2024-07-25 14:10:00|711.6|703.6|714.2|706.2|714.2|706.2|711.55|703.55|171
1721916900000|2024-07-25 14:15:00|714.35|706.35|718.55|710.55|719.2|711.2|713.4|705.4|350
1721917200000|2024-07-25 14:20:00|718.6|710.6|718.1|710.1|718.8|710.8|716.85|708.85|246
1721917500000|2024-07-25 14:25:00|718.15|710.15|722.35|714.35|722.8|714.8|718.15|710.15|279
1721917800000|2024-07-25 14:30:00|722.25|714.25|723.2|715.2|724.35|716.35|721.85|713.85|283
1721918100000|2024-07-25 14:35:00|723.25|715.25|727.45|719.45|729.3|721.3|723.25|715.25|345
1721918400000|2024-07-25 14:40:00|727.5|719.5|729.8|721.8|730.2|722.2|726.7|718.7|379
1721918700000|2024-07-25 14:45:00|729.9|721.9|730.2|722.2|731.45|723.45|728.1|720.1|309
1721919000000|2024-07-25 14:50:00|730.35|722.35|729.3|721.3|731.1|723.1|728.4|720.4|341
1721919300000|2024-07-25 14:55:00|729.25|721.25|728.65|720.65|729.4|721.4|727.55|719.55|180
1721919600000|2024-07-25 15:00:00|728.7|720.7|727.5|719.5|729.9|721.9|727.5|719.5|320
1721919900000|2024-07-25 15:05:00|727.45|719.45|725.9|717.9|727.75|719.75|724.85|716.85|316
1721920200000|2024-07-25 15:10:00|725.95|717.95|729.95|721.95|731.15|723.15|725.85|717.85|296
1721920500000|2024-07-25 15:15:00|729.9|721.9|729.95|721.95|731.35|723.35|728.65|720.65|342
1721920800000|2024-07-25 15:20:00|729.85|721.85|726.55|718.55|730|722|725.85|717.85|318
1721921100000|2024-07-25 15:25:00|726.45|718.45|724.95|716.95|727|719|724.55|716.55|268
1721921400000|2024-07-25 15:30:00|725|717|725.95|717.95|726.75|718.75|724.3|716.3|376
1721921700000|2024-07-25 15:35:00|725.9|717.9|725.85|717.85|727.5|719.5|725.15|717.15|363
1721922000000|2024-07-25 15:40:00|725.9|717.9|723.85|715.85|726.8|718.8|723.3|715.3|219
1721922300000|2024-07-25 15:45:00|723.9|715.9|725.4|717.4|725.95|717.95|723.75|715.75|241
1721922600000|2024-07-25 15:50:00|725.35|717.35|725.4|717.4|726.75|718.75|725|717|209
1721922900000|2024-07-25 15:55:00|725.35|717.35|727.3|719.3|727.35|719.35|724.85|716.85|185
1721923200000|2024-07-25 16:00:00|727.2|719.2|727.15|719.15|727.8|719.8|726.35|718.35|272
1721923500000|2024-07-25 16:05:00|727.2|719.2|726.35|718.35|728|720|723.85|715.85|262
1721923800000|2024-07-25 16:10:00|726.25|718.25|728.7|720.7|728.75|720.75|725.75|717.75|255
1721924100000|2024-07-25 16:15:00|728.65|720.65|729.3|721.3|729.5|721.5|727.25|719.25|273
1721924400000|2024-07-25 16:20:00|729.35|721.35|729.65|721.65|730.45|722.45|728.65|720.65|315
1721924700000|2024-07-25 16:25:00|729.55|721.55|729.6|721.6|729.95|721.95|728|720|216
1721925000000|2024-07-25 16:30:00|729.65|721.65|733.65|725.65|733.75|725.75|729.6|721.6|240
1721925300000|2024-07-25 16:35:00|733.6|725.6|732.25|724.25|734.85|726.85|732.1|724.1|353
1721925600000|2024-07-25 16:40:00|732.15|724.15|730|722|732.45|724.45|729.55|721.55|323
1721925900000|2024-07-25 16:45:00|730.05|722.05|727.95|719.95|730.5|722.5|727.2|719.2|353
1721926200000|2024-07-25 16:50:00|728|720|729.25|721.25|729.4|721.4|727.95|719.95|221
1721926500000|2024-07-25 16:55:00|729.3|721.3|728.95|720.95|729.8|721.8|728.65|720.65|151
1721926800000|2024-07-25 17:00:00|729|721|729.95|721.95|731.8|723.8|728.7|720.7|274
1721927100000|2024-07-25 17:05:00|729.9|721.9|731.85|723.85|732.05|724.05|729.9|721.9|252
1721927400000|2024-07-25 17:10:00|731.75|723.75|731.45|723.45|732.45|724.45|731|723|190
1721927700000|2024-07-25 17:15:00|731.5|723.5|732.4|724.4|733.4|725.4|731.5|723.5|199
1721928000000|2024-07-25 17:20:00|732.35|724.35|732.7|724.7|734.1|726.1|732.35|724.35|199
1721928300000|2024-07-25 17:25:00|732.75|724.75|731.15|723.15|732.8|724.8|730.45|722.45|159
1721928600000|2024-07-25 17:30:00|731.2|723.2|730.1|722.1|731.85|723.85|730.1|722.1|229
1721928900000|2024-07-25 17:35:00|729.95|721.95|732.55|724.55|732.65|724.65|729.85|721.85|238
1721929200000|2024-07-25 17:40:00|732.5|724.5|732.3|724.3|733.55|725.55|731.6|723.6|169
1721929500000|2024-07-25 17:45:00|732.25|724.25|731.25|723.25|733.1|725.1|729.8|721.8|301
1721929800000|2024-07-25 17:50:00|731.15|723.15|733.2|725.2|733.65|725.65|730.75|722.75|258
1721930100000|2024-07-25 17:55:00|733.25|725.25|734.35|726.35|734.8|726.8|732.55|724.55|185
1721930400000|2024-07-25 18:00:00|734.4|726.4|734.05|726.05|735.3|727.3|733.75|725.75|212
1721930700000|2024-07-25 18:05:00|734|726|730.85|722.85|734.4|726.4|730.8|722.8|236
1721931000000|2024-07-25 18:10:00|730.8|722.8|730.95|722.95|731.4|723.4|729.95|721.95|204
1721931300000|2024-07-25 18:15:00|731|723|731.45|723.45|732.15|724.15|729.95|721.95|193
1721931600000|2024-07-25 18:20:00|731.4|723.4|727.6|719.6|731.65|723.65|727.15|719.15|202
1721931900000|2024-07-25 18:25:00|727.65|719.65|727.7|719.7|728.95|720.95|727.25|719.25|142
1721932200000|2024-07-25 18:30:00|727.65|719.65|725.05|717.05|728.2|720.2|723.75|715.75|185
1721932500000|2024-07-25 18:35:00|725.1|717.1|723.9|715.9|725.1|717.1|723.05|715.05|225
1721932800000|2024-07-25 18:40:00|723.95|715.95|720.5|712.5|724.15|716.15|719.55|711.55|214
1721933100000|2024-07-25 18:45:00|720.6|712.6|720.8|712.8|722.05|714.05|719.35|711.35|379
1721933400000|2024-07-25 18:50:00|720.85|712.85|718.55|710.55|721.85|713.85|715.8|707.8|362
1721933700000|2024-07-25 18:55:00|718.6|710.6|718.55|710.55|719.2|711.2|717.45|709.45|239
1721934000000|2024-07-25 19:00:00|718.5|710.5|714.7|706.7|720.05|712.05|713.55|705.55|468
1721934300000|2024-07-25 19:05:00|714.8|706.8|717.25|709.25|717.85|709.85|714.8|706.8|442
1721934600000|2024-07-25 19:10:00|717.15|709.15|718.35|710.35|718.35|710.35|715.65|707.65|276
1721934900000|2024-07-25 19:15:00|718.45|710.45|722.75|714.75|723.55|715.55|717.75|709.75|323
1721935200000|2024-07-25 19:20:00|722.8|714.8|722.4|714.4|723.7|715.7|720.4|712.4|402
1721935500000|2024-07-25 19:25:00|722.35|714.35|725.3|717.3|725.8|717.8|721.95|713.95|256
1721935800000|2024-07-25 19:30:00|725.25|717.25|722.85|714.85|725.65|717.65|722.8|714.8|300
1721936100000|2024-07-25 19:35:00|722.8|714.8|721.65|713.65|724.3|716.3|720.3|712.3|345
1721936400000|2024-07-25 19:40:00|721.6|713.6|722.15|714.15|723.5|715.5|721.2|713.2|263
1721936700000|2024-07-25 19:45:00|722.1|714.1|719.5|711.5|722.1|714.1|719.15|711.15|276
1721937000000|2024-07-25 19:50:00|719.4|711.4|717.5|709.5|719.45|711.45|716.95|708.95|301
1721937300000|2024-07-25 19:55:00|717.35|709.35|719.3|711.3|719.7|711.7|716.7|708.7|280
1721937600000|2024-07-25 20:00:00|719.25|711.25|716.05|708.05|719.7|711.7|715|707|369
1721937900000|2024-07-25 20:05:00|716|708|714.95|706.95|717.25|709.25|714.2|706.2|389
1721938200000|2024-07-25 20:10:00|714.9|706.9|710.65|702.65|715|707|707.5|699.5|489
1721938500000|2024-07-25 20:15:00|710.85|702.85|712.85|704.85|714.2|706.2|708.75|700.75|586
1721938800000|2024-07-25 20:20:00|712.9|704.9|715.55|707.55|715.6|707.6|712.5|704.5|392
1721939100000|2024-07-25 20:25:00|715.5|707.5|714.3|706.3|715.55|707.55|713.65|705.65|251
1721939400000|2024-07-25 20:30:00|714.35|706.35|711.85|703.85|716.8|708.8|711.55|703.55|364
1721939700000|2024-07-25 20:35:00|711.95|703.95|717.6|709.6|717.95|709.95|710.5|702.5|312
1721940000000|2024-07-25 20:40:00|717.65|709.65|719.3|711.3|719.4|711.4|717.3|709.3|150
1721940300000|2024-07-25 20:45:00|719.25|711.25|721.6|713.6|722.05|714.05|719.15|711.15|217
1721940600000|2024-07-25 20:50:00|721.55|713.55|723.7|715.7|723.75|715.75|721.1|713.1|162
1721940900000|2024-07-25 20:55:00|723.75|715.75|728.33|720.33|728.39|720.39|723.65|715.65|316
1721941200000|2024-07-25 21:00:00|728.32|720.32|728.9|720.9|730.29|722.29|726.84|718.84|852
1721941500000|2024-07-25 21:05:00|728.92|720.92|727.85|719.85|730.14|722.14|727.44|719.44|792
1721941800000|2024-07-25 21:10:00|727.81|719.81|728.95|720.95|729.79|721.79|727.42|719.42|676
1721942100000|2024-07-25 21:15:00|728.97|720.97|729.92|721.92|730.55|722.55|728.31|720.31|581
1721942400000|2024-07-25 21:20:00|729.94|721.94|732.29|724.29|732.51|724.51|729.77|721.77|482
1721942700000|2024-07-25 21:25:00|732.37|724.37|730.69|722.69|733.29|725.29|730.69|722.69|527
1721943000000|2024-07-25 21:30:00|730.7|722.7|729.9|721.9|732.07|724.07|729.15|721.15|455
1721943300000|2024-07-25 21:35:00|729.89|721.89|731.05|723.05|731.59|723.59|729.85|721.85|278
1721943600000|2024-07-25 21:40:00|731.03|723.03|729.62|721.62|731.03|723.03|728.77|720.77|184
1721943900000|2024-07-25 21:45:00|729.67|721.67|731.6|723.6|731.65|723.65|729.65|721.65|181
1721944200000|2024-07-25 21:50:00|731.54|723.54|732.92|724.92|733.44|725.44|731.44|723.44|161
1721944500000|2024-07-25 21:55:00|732.89|724.89|731.85|723.85|732.89|724.89|731.15|723.15|196
1721944800000|2024-07-25 22:00:00|731.8|723.8|732.55|724.55|732.65|724.65|730.2|722.2|300
1721945100000|2024-07-25 22:05:00|732.65|724.65|731.2|723.2|733.4|725.4|731.2|723.2|300
1721945400000|2024-07-25 22:10:00|731.15|723.15|730.55|722.55|731.75|723.75|730.5|722.5|185
1721945700000|2024-07-25 22:15:00|730.5|722.5|729.6|721.6|731|723|729.5|721.5|87
1721946000000|2024-07-25 22:20:00|730|722|730.5|722.5|730.6|722.6|730|722|21
1721946300000|2024-07-25 22:25:00|730.55|722.55|732|724|732.05|724.05|730.5|722.5|26
1721946600000|2024-07-25 22:30:00|732.05|724.05|734.15|726.15|734.3|726.3|731.75|723.75|201
1721946900000|2024-07-25 22:35:00|734.1|726.1|732.4|724.4|734.6|726.6|732.1|724.1|202
1721947200000|2024-07-25 22:40:00|732.45|724.45|731.9|723.9|733.55|725.55|731.9|723.9|117
1721947500000|2024-07-25 22:45:00|731.85|723.85|732.85|724.85|733.2|725.2|731.75|723.75|142
1721947800000|2024-07-25 22:50:00|732.8|724.8|732.5|724.5|732.9|724.9|732.1|724.1|105
1721948100000|2024-07-25 22:55:00|732.55|724.55|732.5|724.5|732.7|724.7|732.15|724.15|88
1721948400000|2024-07-25 23:00:00|732.45|724.45|732.8|724.8|734.2|726.2|732|724|222
1721948700000|2024-07-25 23:05:00|732.7|724.7|733.1|725.1|733.5|725.5|732.4|724.4|135
1721949000000|2024-07-25 23:10:00|733.15|725.15|731.65|723.65|733.2|725.2|731.55|723.55|49
1721949300000|2024-07-25 23:15:00|731.6|723.6|732.5|724.5|732.65|724.65|730.9|722.9|118
1721949600000|2024-07-25 23:20:00|732.55|724.55|731.15|723.15|733.05|725.05|730.9|722.9|119
1721949900000|2024-07-25 23:25:00|731.25|723.25|731.05|723.05|731.5|723.5|730.6|722.6|43
1721950200000|2024-07-25 23:30:00|731.1|723.1|731.9|723.9|732.1|724.1|730.15|722.15|132
1721950500000|2024-07-25 23:35:00|731.95|723.95|731.65|723.65|732.15|724.15|731.55|723.55|74
1721950800000|2024-07-25 23:40:00|731.55|723.55|732.15|724.15|732.3|724.3|731.3|723.3|66
1721951100000|2024-07-25 23:45:00|732.2|724.2|732.45|724.45|732.45|724.45|731.35|723.35|102
1721951400000|2024-07-25 23:50:00|732.5|724.5|733.3|725.3|733.3|725.3|732.5|724.5|66
1721951700000|2024-07-25 23:55:00|733.25|725.25|732.9|724.9|733.85|725.85|732.8|724.8|50
1721952000000|2024-07-26 00:00:00|732.85|724.85|732.1|724.1|732.85|724.85|731.3|723.3|160
1721952300000|2024-07-26 00:05:00|732.15|724.15|734.45|726.45|734.9|726.9|731.45|723.45|198
1721952600000|2024-07-26 00:10:00|734.5|726.5|735.2|727.2|735.25|727.25|734.45|726.45|103
1721952900000|2024-07-26 00:15:00|735.15|727.15|733.4|725.4|735.15|727.15|732.95|724.95|119
1721953200000|2024-07-26 00:20:00|733.45|725.45|733.95|725.95|735.4|727.4|733.35|725.35|180
1721953500000|2024-07-26 00:25:00|733.85|725.85|733.1|725.1|733.95|725.95|732.35|724.35|102
1721953800000|2024-07-26 00:30:00|733.15|725.15|732|724|733.45|725.45|731.8|723.8|131
1721954100000|2024-07-26 00:35:00|731.95|723.95|733.55|725.55|733.7|725.7|731.75|723.75|154
1721954400000|2024-07-26 00:40:00|733.6|725.6|734.95|726.95|735.1|727.1|733.55|725.55|111
1721954700000|2024-07-26 00:45:00|735|727|737.45|729.45|738.4|730.4|734.85|726.85|219
1721955000000|2024-07-26 00:50:00|737.35|729.35|738.25|730.25|739.25|731.25|737.15|729.15|143
1721955300000|2024-07-26 00:55:00|738.15|730.15|741.15|733.15|741.75|733.75|738.05|730.05|95
1721955600000|2024-07-26 01:00:00|741.1|733.1|741.9|733.9|742.3|734.3|739.25|731.25|257
1721955900000|2024-07-26 01:05:00|741.7|733.7|742.25|734.25|743.5|735.5|741.3|733.3|284
1721956200000|2024-07-26 01:10:00|742.2|734.2|740.7|732.7|742.25|734.25|739.45|731.45|198
1721956500000|2024-07-26 01:15:00|740.55|732.55|738.75|730.75|741.1|733.1|738.65|730.65|184
1721956800000|2024-07-26 01:20:00|738.7|730.7|738.3|730.3|739.45|731.45|737.9|729.9|170
1721957100000|2024-07-26 01:25:00|738.35|730.35|739.1|731.1|739.15|731.15|736.95|728.95|141
1721957400000|2024-07-26 01:30:00|739.2|731.2|736.4|728.4|739.3|731.3|736.2|728.2|172
1721957700000|2024-07-26 01:35:00|736.35|728.35|737.6|729.6|737.6|729.6|736.25|728.25|112
1721958000000|2024-07-26 01:40:00|737.65|729.65|739.2|731.2|739.2|731.2|736.65|728.65|151
1721958300000|2024-07-26 01:45:00|739.15|731.15|737.8|729.8|739.5|731.5|737.75|729.75|158
1721958600000|2024-07-26 01:50:00|737.85|729.85|736.45|728.45|738.1|730.1|736.05|728.05|198
1721958900000|2024-07-26 01:55:00|736.5|728.5|737.15|729.15|738.2|730.2|736.5|728.5|158
1721959200000|2024-07-26 02:00:00|737.2|729.2|738.45|730.45|739.2|731.2|736.95|728.95|190
1721959500000|2024-07-26 02:05:00|738.5|730.5|741.3|733.3|741.35|733.35|738.45|730.45|142
1721959800000|2024-07-26 02:10:00|741.35|733.35|741.85|733.85|741.95|733.95|741.15|733.15|114
1721960100000|2024-07-26 02:15:00|741.95|733.95|741.75|733.75|742.6|734.6|741.35|733.35|149
1721960400000|2024-07-26 02:20:00|741.8|733.8|743.15|735.15|743.55|735.55|741.55|733.55|145
1721960700000|2024-07-26 02:25:00|743.4|735.4|745|737|746.45|738.45|743.25|735.25|265
1721961000000|2024-07-26 02:30:00|744.95|736.95|742.75|734.75|746.55|738.55|742.45|734.45|322
1721961300000|2024-07-26 02:35:00|742.65|734.65|746.2|738.2|746.2|738.2|742.65|734.65|179
1721961600000|2024-07-26 02:40:00|746.15|738.15|746.1|738.1|746.25|738.25|744.65|736.65|196
1721961900000|2024-07-26 02:45:00|746.05|738.05|744.7|736.7|746.6|738.6|744.7|736.7|151
1721962200000|2024-07-26 02:50:00|744.65|736.65|746.65|738.65|746.75|738.75|744.5|736.5|128
1721962500000|2024-07-26 02:55:00|746.75|738.75|747.8|739.8|748.75|740.75|746.2|738.2|151
1721962800000|2024-07-26 03:00:00|747.85|739.85|749.95|741.95|750.1|742.1|746.7|738.7|203
1721963100000|2024-07-26 03:05:00|749.9|741.9|751.25|743.25|752.05|744.05|749.1|741.1|265
1721963400000|2024-07-26 03:10:00|751.3|743.3|751.55|743.55|752.2|744.2|749.95|741.95|189
1721963700000|2024-07-26 03:15:00|751.45|743.45|749.1|741.1|752.75|744.75|748.45|740.45|285
1721964000000|2024-07-26 03:20:00|749.05|741.05|749.3|741.3|750.35|742.35|749.05|741.05|176
1721964300000|2024-07-26 03:25:00|749.25|741.25|749.45|741.45|750.6|742.6|749.2|741.2|174
1721964600000|2024-07-26 03:30:00|749.5|741.5|748.05|740.05|749.5|741.5|747.75|739.75|180
1721964900000|2024-07-26 03:35:00|748.1|740.1|748.4|740.4|749.2|741.2|747.85|739.85|127
1721965200000|2024-07-26 03:40:00|748.3|740.3|748.65|740.65|748.9|740.9|747.9|739.9|71
1721965500000|2024-07-26 03:45:00|748.75|740.75|747.1|739.1|749|741|746.85|738.85|138
1721965800000|2024-07-26 03:50:00|747.05|739.05|748.05|740.05|748.75|740.75|747.05|739.05|108
1721966100000|2024-07-26 03:55:00|748.1|740.1|747.75|739.75|748.4|740.4|746.9|738.9|95
1721966400000|2024-07-26 04:00:00|747.7|739.7|747.8|739.8|748.2|740.2|747.4|739.4|160
1721966700000|2024-07-26 04:05:00|747.75|739.75|749.65|741.65|750.2|742.2|747.35|739.35|184
1721967000000|2024-07-26 04:10:00|749.7|741.7|749.25|741.25|749.75|741.75|749|741|123
1721967300000|2024-07-26 04:15:00|749.35|741.35|751.3|743.3|751.5|743.5|749.35|741.35|111
1721967600000|2024-07-26 04:20:00|751.2|743.2|751.75|743.75|751.8|743.8|750.35|742.35|96
1721967900000|2024-07-26 04:25:00|751.8|743.8|751.4|743.4|751.85|743.85|750.15|742.15|83
1721968200000|2024-07-26 04:30:00|751.5|743.5|750.9|742.9|752.4|744.4|750.9|742.9|147
1721968500000|2024-07-26 04:35:00|750.95|742.95|753.45|745.45|753.45|745.45|750.5|742.5|151
1721968800000|2024-07-26 04:40:00|753.55|745.55|754.6|746.6|754.9|746.9|753.45|745.45|72
1721969100000|2024-07-26 04:45:00|754.65|746.65|753.9|745.9|755.3|747.3|753.75|745.75|146
1721969400000|2024-07-26 04:50:00|753.95|745.95|754.25|746.25|754.9|746.9|753.6|745.6|91
1721969700000|2024-07-26 04:55:00|754.3|746.3|755.1|747.1|755.1|747.1|754.2|746.2|97
1721970000000|2024-07-26 05:00:00|755.15|747.15|761.7|753.7|762.3|754.3|754.95|746.95|195
1721970300000|2024-07-26 05:05:00|761.75|753.75|758.35|750.35|762.9|754.9|758.35|750.35|198
1721970600000|2024-07-26 05:10:00|758.3|750.3|759.7|751.7|761.25|753.25|758|750|165
1721970900000|2024-07-26 05:15:00|759.55|751.55|760.3|752.3|760.35|752.35|758.7|750.7|147
1721971200000|2024-07-26 05:20:00|760.35|752.35|762.7|754.7|762.7|754.7|759.8|751.8|96
1721971500000|2024-07-26 05:25:00|762.75|754.75|763.8|755.8|763.85|755.85|762.4|754.4|129
1721971800000|2024-07-26 05:30:00|763.85|755.85|763.3|755.3|765.3|757.3|763.3|755.3|136
1721972100000|2024-07-26 05:35:00|763.35|755.35|764.7|756.7|767.65|759.65|763.25|755.25|204
1721972400000|2024-07-26 05:40:00|765|757|763.05|755.05|766.05|758.05|762.8|754.8|199
1721972700000|2024-07-26 05:45:00|763.1|755.1|762.6|754.6|765.15|757.15|762.3|754.3|202
1721973000000|2024-07-26 05:50:00|762.5|754.5|766.95|758.95|767|759|762.5|754.5|175
1721973300000|2024-07-26 05:55:00|767.1|759.1|765.35|757.35|767.1|759.1|764.55|756.55|210
1721973600000|2024-07-26 06:00:00|765.45|757.45|765.8|757.8|765.9|757.9|764.45|756.45|163
1721973900000|2024-07-26 06:05:00|765.75|757.75|768.15|760.15|768.15|760.15|765.6|757.6|125
1721974200000|2024-07-26 06:10:00|768.2|760.2|769.75|761.75|769.75|761.75|767.85|759.85|175
1721974500000|2024-07-26 06:15:00|769.7|761.7|769.45|761.45|770.05|762.05|768.55|760.55|178
1721974800000|2024-07-26 06:20:00|769.35|761.35|770.15|762.15|770.95|762.95|768.85|760.85|137
1721975100000|2024-07-26 06:25:00|770.1|762.1|769.35|761.35|771.15|763.15|769.35|761.35|99
1721975400000|2024-07-26 06:30:00|769.25|761.25|766.35|758.35|769.35|761.35|763.95|755.95|278
1721975700000|2024-07-26 06:35:00|766.4|758.4|768.5|760.5|768.75|760.75|766.4|758.4|134
1721976000000|2024-07-26 06:40:00|768.35|760.35|767.95|759.95|769.25|761.25|767.9|759.9|144
1721976300000|2024-07-26 06:45:00|767.9|759.9|768.05|760.05|768.15|760.15|766.25|758.25|165
1721976600000|2024-07-26 06:50:00|768|760|766.75|758.75|768.15|760.15|766.55|758.55|143
1721976900000|2024-07-26 06:55:00|766.7|758.7|766.75|758.75|767.4|759.4|766.35|758.35|111
1721977200000|2024-07-26 07:00:00|766.8|758.8|765.35|757.35|767.05|759.05|765.05|757.05|117
1721977500000|2024-07-26 07:05:00|765.3|757.3|766.8|758.8|767|759|765|757|132
1721977800000|2024-07-26 07:10:00|766.9|758.9|768.6|760.6|768.6|760.6|766.9|758.9|97
1721978100000|2024-07-26 07:15:00|768.55|760.55|768.55|760.55|768.9|760.9|768|760|94
1721978400000|2024-07-26 07:20:00|768.65|760.65|767.45|759.45|769.35|761.35|767.45|759.45|114
1721978700000|2024-07-26 07:25:00|767.35|759.35|767.3|759.3|768.15|760.15|766.7|758.7|130
1721979000000|2024-07-26 07:30:00|767.2|759.2|766.2|758.2|767.55|759.55|766.15|758.15|123
1721979300000|2024-07-26 07:35:00|766.25|758.25|765.7|757.7|766.75|758.75|765.65|757.65|121
1721979600000|2024-07-26 07:40:00|765.65|757.65|765.6|757.6|766.35|758.35|765.25|757.25|130
1721979900000|2024-07-26 07:45:00|765.55|757.55|765.55|757.55|766.65|758.65|765.15|757.15|101
1721980200000|2024-07-26 07:50:00|765.5|757.5|766.05|758.05|766.3|758.3|765.45|757.45|74
1721980500000|2024-07-26 07:55:00|766|758|765.3|757.3|766.1|758.1|764.75|756.75|100
1721980800000|2024-07-26 08:00:00|765.25|757.25|765.35|757.35|765.95|757.95|765.05|757.05|77
1721981100000|2024-07-26 08:05:00|765.3|757.3|765.35|757.35|765.85|757.85|765.25|757.25|43
1721981400000|2024-07-26 08:10:00|765.4|757.4|766.05|758.05|766.05|758.05|765.4|757.4|34
1721981700000|2024-07-26 08:15:00|766.1|758.1|766.3|758.3|766.45|758.45|765.45|757.45|95
1721982000000|2024-07-26 08:20:00|766.4|758.4|768.1|760.1|768.6|760.6|766.35|758.35|102
1721982300000|2024-07-26 08:25:00|768.2|760.2|768.55|760.55|768.75|760.75|767.25|759.25|117
1721982600000|2024-07-26 08:30:00|768.6|760.6|767.45|759.45|769.4|761.4|767.25|759.25|74
1721982900000|2024-07-26 08:35:00|767.25|759.25|766.95|758.95|767.25|759.25|766.05|758.05|69
1721983200000|2024-07-26 08:40:00|767|759|767.15|759.15|767.65|759.65|766.85|758.85|69
1721983500000|2024-07-26 08:45:00|767.05|759.05|767.95|759.95|768.3|760.3|766.65|758.65|126
1721983800000|2024-07-26 08:50:00|768|760|769.05|761.05|769.15|761.15|767.85|759.85|66
1721984100000|2024-07-26 08:55:00|769.1|761.1|767.6|759.6|769.1|761.1|767.55|759.55|87
1721984400000|2024-07-26 09:00:00|767.65|759.65|768.95|760.95|769.2|761.2|767.65|759.65|92
1721984700000|2024-07-26 09:05:00|768.9|760.9|768.45|760.45|768.9|760.9|767.95|759.95|81
1721985000000|2024-07-26 09:10:00|768.35|760.35|768.95|760.95|769.1|761.1|768.25|760.25|44
1721985300000|2024-07-26 09:15:00|769|761|769.7|761.7|769.9|761.9|769|761|98
1721985600000|2024-07-26 09:20:00|769.55|761.55|769.35|761.35|770.25|762.25|769.15|761.15|58
1721985900000|2024-07-26 09:25:00|769.25|761.25|768.05|760.05|769.25|761.25|767.95|759.95|67
1721986200000|2024-07-26 09:30:00|768|760|767.2|759.2|768|760|766.75|758.75|73
1721986500000|2024-07-26 09:35:00|767.25|759.25|766.9|758.9|767.9|759.9|766.7|758.7|81
1721986800000|2024-07-26 09:40:00|766.95|758.95|768.55|760.55|768.85|760.85|766.85|758.85|98
1721987100000|2024-07-26 09:45:00|768.8|760.8|769.2|761.2|769.6|761.6|767.95|759.95|114
1721987400000|2024-07-26 09:50:00|769.15|761.15|770.2|762.2|770.5|762.5|768.85|760.85|165
1721987700000|2024-07-26 09:55:00|770.25|762.25|768|760|770.7|762.7|768|760|141
1721988000000|2024-07-26 10:00:00|768.05|760.05|767.2|759.2|768.55|760.55|767.05|759.05|99
1721988300000|2024-07-26 10:05:00|767.25|759.25|766.25|758.25|767.5|759.5|766.2|758.2|72
1721988600000|2024-07-26 10:10:00|766.2|758.2|764.9|756.9|766.2|758.2|764.75|756.75|89
1721988900000|2024-07-26 10:15:00|764.85|756.85|762.1|754.1|764.85|756.85|762|754|121
1721989200000|2024-07-26 10:20:00|762.05|754.05|762.95|754.95|763.75|755.75|761.95|753.95|129
1721989500000|2024-07-26 10:25:00|763.1|755.1|764.5|756.5|765.3|757.3|763.1|755.1|68
1721989800000|2024-07-26 10:30:00|764.45|756.45|765.1|757.1|765.1|757.1|764|756|96
1721990100000|2024-07-26 10:35:00|765|757|763|755|765|757|762.9|754.9|83
1721990400000|2024-07-26 10:40:00|763.05|755.05|761.5|753.5|763.2|755.2|761.25|753.25|61
1721990700000|2024-07-26 10:45:00|761.55|753.55|762.35|754.35|762.55|754.55|761.55|753.55|102
1721991000000|2024-07-26 10:50:00|762.3|754.3|762.6|754.6|762.85|754.85|762.2|754.2|53
1721991300000|2024-07-26 10:55:00|762.55|754.55|764.05|756.05|764.05|756.05|762.55|754.55|31
1721991600000|2024-07-26 11:00:00|764.2|756.2|763.7|755.7|764.55|756.55|763.3|755.3|99
1721991900000|2024-07-26 11:05:00|763.9|755.9|763.8|755.8|764.15|756.15|763.15|755.15|91
1721992200000|2024-07-26 11:10:00|763.75|755.75|763.4|755.4|763.85|755.85|762.85|754.85|100
1721992500000|2024-07-26 11:15:00|763.45|755.45|762.5|754.5|763.9|755.9|762.35|754.35|94
1721992800000|2024-07-26 11:20:00|762.55|754.55|763.2|755.2|763.2|755.2|762.1|754.1|52
1721993100000|2024-07-26 11:25:00|763.15|755.15|763.15|755.15|763.3|755.3|762.55|754.55|65
1721993400000|2024-07-26 11:30:00|763.2|755.2|764.05|756.05|764.1|756.1|763.1|755.1|66
1721993700000|2024-07-26 11:35:00|764|756|765|757|765|757|763.8|755.8|100
1721994000000|2024-07-26 11:40:00|764.95|756.95|763.4|755.4|765.05|757.05|763.3|755.3|117
1721994300000|2024-07-26 11:45:00|763.45|755.45|762.6|754.6|763.7|755.7|762.6|754.6|118
1721994600000|2024-07-26 11:50:00|762.5|754.5|763|755|763.2|755.2|762.3|754.3|42
1721994900000|2024-07-26 11:55:00|762.95|754.95|762.25|754.25|763.3|755.3|762.25|754.25|43
1721995200000|2024-07-26 12:00:00|762.5|754.5|762.3|754.3|763|755|762|754|86
1721995500000|2024-07-26 12:05:00|762.4|754.4|763.6|755.6|764.1|756.1|762.4|754.4|80
1721995800000|2024-07-26 12:10:00|763.5|755.5|762.15|754.15|763.5|755.5|761.75|753.75|65
1721996100000|2024-07-26 12:15:00|762.1|754.1|761.1|753.1|762.25|754.25|761|753|86
1721996400000|2024-07-26 12:20:00|761.15|753.15|761.75|753.75|761.95|753.95|761.15|753.15|51
1721996700000|2024-07-26 12:25:00|762.65|754.65|762.65|754.65|762.65|754.65|762.63|754.63|3
1721997000000|2024-07-26 12:30:00|762.63|754.63|760.35|752.35|762.77|754.77|759.35|751.35|426
1721997300000|2024-07-26 12:35:00|760.4|752.4|759.75|751.75|760.45|752.45|759.45|751.45|113
1721997600000|2024-07-26 12:40:00|759.8|751.8|759.15|751.15|760.25|752.25|759.15|751.15|116
1721997900000|2024-07-26 12:45:00|759.05|751.05|759.4|751.4|759.55|751.55|757.65|749.65|174
1721998200000|2024-07-26 12:50:00|759.35|751.35|760.5|752.5|760.7|752.7|758.75|750.75|192
1721998500000|2024-07-26 12:55:00|760.45|752.45|760.95|752.95|761|753|759.8|751.8|96
1721998800000|2024-07-26 13:00:00|761|753|760.4|752.4|762.05|754.05|760.4|752.4|99
1721999100000|2024-07-26 13:05:00|760.45|752.45|760.3|752.3|761|753|759.5|751.5|113
1721999400000|2024-07-26 13:10:00|760.25|752.25|759.3|751.3|760.25|752.25|758.5|750.5|99
1721999700000|2024-07-26 13:15:00|759.25|751.25|759.75|751.75|760.15|752.15|759.15|751.15|125
1722000000000|2024-07-26 13:20:00|759.7|751.7|761.3|753.3|761.35|753.35|759.55|751.55|52
1722000300000|2024-07-26 13:25:00|761.25|753.25|762.5|754.5|762.5|754.5|761.2|753.2|91
1722000600000|2024-07-26 13:30:00|762.6|754.6|760.55|752.55|763.1|755.1|760.2|752.2|189
1722000900000|2024-07-26 13:35:00|760.5|752.5|763.6|755.6|765.2|757.2|760.5|752.5|290
1722001200000|2024-07-26 13:40:00|763.65|755.65|763.55|755.55|764.2|756.2|761.15|753.15|248
1722001500000|2024-07-26 13:45:00|763.5|755.5|761.15|753.15|764.95|756.95|761.15|753.15|165
1722001800000|2024-07-26 13:50:00|761.2|753.2|762.75|754.75|763.55|755.55|760.95|752.95|199
1722002100000|2024-07-26 13:55:00|762.9|754.9|766.3|758.3|766.55|758.55|762.9|754.9|196
1722002400000|2024-07-26 14:00:00|766.15|758.15|766.4|758.4|768.2|760.2|766.1|758.1|256
1722002700000|2024-07-26 14:05:00|766.15|758.15|764.75|756.75|766.4|758.4|763.85|755.85|251
1722003000000|2024-07-26 14:10:00|764.85|756.85|766.1|758.1|767.4|759.4|764.85|756.85|179
1722003300000|2024-07-26 14:15:00|766.05|758.05|763.55|755.55|766.9|758.9|763.25|755.25|224
1722003600000|2024-07-26 14:20:00|763.6|755.6|763.7|755.7|764.65|756.65|762.75|754.75|181
1722003900000|2024-07-26 14:25:00|763.75|755.75|761.3|753.3|763.75|755.75|760.05|752.05|219
1722004200000|2024-07-26 14:30:00|761.25|753.25|758.3|750.3|761.55|753.55|757|749|258
1722004500000|2024-07-26 14:35:00|758.25|750.25|759.35|751.35|760.15|752.15|757.65|749.65|201
1722004800000|2024-07-26 14:40:00|759.25|751.25|760.4|752.4|760.9|752.9|759.1|751.1|228
1722005100000|2024-07-26 14:45:00|760.35|752.35|758.95|750.95|760.85|752.85|758.85|750.85|317
1722005400000|2024-07-26 14:50:00|759|751|759.3|751.3|760.4|752.4|758.75|750.75|209
1722005700000|2024-07-26 14:55:00|759.35|751.35|761.6|753.6|761.95|753.95|759.35|751.35|105
1722006000000|2024-07-26 15:00:00|761.55|753.55|763.55|755.55|764.05|756.05|760.95|752.95|173
1722006300000|2024-07-26 15:05:00|763.5|755.5|764.35|756.35|764.9|756.9|763.5|755.5|186
1722006600000|2024-07-26 15:10:00|764.3|756.3|764.5|756.5|764.95|756.95|763|755|176
1722006900000|2024-07-26 15:15:00|764.4|756.4|765|757|765.95|757.95|764.2|756.2|143
1722007200000|2024-07-26 15:20:00|764.95|756.95|766.7|758.7|767.35|759.35|764.95|756.95|178
1722007500000|2024-07-26 15:25:00|766.75|758.75|766.45|758.45|767.1|759.1|765.25|757.25|107
1722007800000|2024-07-26 15:30:00|766.4|758.4|764.7|756.7|766.85|758.85|764.2|756.2|128
1722008100000|2024-07-26 15:35:00|764.65|756.65|765.3|757.3|766.15|758.15|764.55|756.55|115
1722008400000|2024-07-26 15:40:00|765.2|757.2|764.6|756.6|765.5|757.5|764.55|756.55|81
1722008700000|2024-07-26 15:45:00|764.55|756.55|765.5|757.5|765.8|757.8|764.55|756.55|126
1722009000000|2024-07-26 15:50:00|765.55|757.55|765.3|757.3|765.95|757.95|765.15|757.15|74
1722009300000|2024-07-26 15:55:00|765.25|757.25|765.6|757.6|765.9|757.9|765.25|757.25|48
1722009600000|2024-07-26 16:00:00|765.5|757.5|765.9|757.9|766.55|758.55|765.3|757.3|54
1722009900000|2024-07-26 16:05:00|765.8|757.8|765.2|757.2|766.4|758.4|765|757|58
1722010200000|2024-07-26 16:10:00|765.25|757.25|766|758|766.7|758.7|765.2|757.2|83
1722010500000|2024-07-26 16:15:00|766.05|758.05|768.05|760.05|768.6|760.6|766.05|758.05|111
1722010800000|2024-07-26 16:20:00|768.1|760.1|768.7|760.7|768.85|760.85|767.55|759.55|186
1722011100000|2024-07-26 16:25:00|768.65|760.65|769.45|761.45|769.45|761.45|768.2|760.2|38
1722011400000|2024-07-26 16:30:00|769.4|761.4|768.2|760.2|769.75|761.75|768.2|760.2|82
1722011700000|2024-07-26 16:35:00|768.25|760.25|768.55|760.55|769.45|761.45|767|759|84
1722012000000|2024-07-26 16:40:00|768.6|760.6|768.3|760.3|768.65|760.65|767.75|759.75|88
1722012300000|2024-07-26 16:45:00|768.25|760.25|767.6|759.6|768.5|760.5|767.45|759.45|104
1722012600000|2024-07-26 16:50:00|767.65|759.65|767.5|759.5|768.05|760.05|767.4|759.4|58
1722012900000|2024-07-26 16:55:00|767.6|759.6|766.1|758.1|767.6|759.6|766.1|758.1|88
1722013200000|2024-07-26 17:00:00|766.15|758.15|767.2|759.2|767.25|759.25|765.95|757.95|70
1722013500000|2024-07-26 17:05:00|767.15|759.15|766.05|758.05|767.2|759.2|766.05|758.05|38
1722013800000|2024-07-26 17:10:00|766.1|758.1|766.55|758.55|766.75|758.75|765.9|757.9|38
1722014100000|2024-07-26 17:15:00|766.6|758.6|767.35|759.35|767.4|759.4|766.6|758.6|56
1722014400000|2024-07-26 17:20:00|767.3|759.3|766.55|758.55|767.3|759.3|766.45|758.45|43
1722014700000|2024-07-26 17:25:00|766.45|758.45|766.85|758.85|766.85|758.85|766.35|758.35|13
1722015000000|2024-07-26 17:30:00|766.95|758.95|766.05|758.05|767.2|759.2|765.65|757.65|43
1722015300000|2024-07-26 17:35:00|765.85|757.85|765.1|757.1|766|758|765.1|757.1|57
1722015600000|2024-07-26 17:40:00|765|757|764.9|756.9|765.3|757.3|764.55|756.55|50
1722015900000|2024-07-26 17:45:00|764.95|756.95|764.6|756.6|765.4|757.4|764.25|756.25|61
1722016200000|2024-07-26 17:50:00|764.55|756.55|764.9|756.9|765|757|764.15|756.15|67
1722016500000|2024-07-26 17:55:00|764.8|756.8|765|757|765.15|757.15|764.4|756.4|64
1722016800000|2024-07-26 18:00:00|764.9|756.9|765.6|757.6|765.6|757.6|764.45|756.45|69
1722017100000|2024-07-26 18:05:00|765.55|757.55|766.7|758.7|766.75|758.75|765.5|757.5|51
1722017400000|2024-07-26 18:10:00|766.8|758.8|766.7|758.7|767|759|766.5|758.5|41
1722017700000|2024-07-26 18:15:00|766.65|758.65|765.3|757.3|766.9|758.9|765.1|757.1|76
1722018000000|2024-07-26 18:20:00|765.35|757.35|764.75|756.75|765.5|757.5|764.75|756.75|55
1722018300000|2024-07-26 18:25:00|764.7|756.7|764.9|756.9|765.4|757.4|764.7|756.7|43
1722018600000|2024-07-26 18:30:00|764.4|756.4|765|757|765.15|757.15|764.35|756.35|60
1722018900000|2024-07-26 18:35:00|764.95|756.95|765.75|757.75|765.8|757.8|764.8|756.8|41
1722019200000|2024-07-26 18:40:00|765.65|757.65|766.9|758.9|766.9|758.9|765.25|757.25|52
1722019500000|2024-07-26 18:45:00|766.85|758.85|766.75|758.75|766.9|758.9|766.05|758.05|91
1722019800000|2024-07-26 18:50:00|766.7|758.7|766.6|758.6|766.9|758.9|766.4|758.4|67
1722020100000|2024-07-26 18:55:00|766.5|758.5|767|759|767.15|759.15|766.3|758.3|60
1722020400000|2024-07-26 19:00:00|766.95|758.95|767.9|759.9|768.45|760.45|766.7|758.7|77
1722020700000|2024-07-26 19:05:00|767.85|759.85|768.55|760.55|768.85|760.85|767.55|759.55|45
1722021000000|2024-07-26 19:10:00|768.6|760.6|768.95|760.95|769.3|761.3|768.35|760.35|54
1722021300000|2024-07-26 19:15:00|768.9|760.9|769.55|761.55|769.8|761.8|768.65|760.65|66
1722021600000|2024-07-26 19:20:00|769.6|761.6|770.3|762.3|770.35|762.35|769.6|761.6|50
1722021900000|2024-07-26 19:25:00|770.35|762.35|770.3|762.3|770.8|762.8|770.15|762.15|48
1722022200000|2024-07-26 19:30:00|770.25|762.25|769.6|761.6|770.45|762.45|769.6|761.6|76
1722022500000|2024-07-26 19:35:00|769.7|761.7|770.55|762.55|770.7|762.7|769.7|761.7|66
1722022800000|2024-07-26 19:40:00|770.6|762.6|771.2|763.2|772.05|764.05|770.6|762.6|85
1722023100000|2024-07-26 19:45:00|771.25|763.25|771.75|763.75|772.6|764.6|770.95|762.95|133
1722023400000|2024-07-26 19:50:00|771.85|763.85|770.95|762.95|771.9|763.9|769.65|761.65|129
1722023700000|2024-07-26 19:55:00|770.85|762.85|770.5|762.5|770.85|762.85|769.65|761.65|89
1722024000000|2024-07-26 20:00:00|770.45|762.45|769.95|761.95|770.75|762.75|769.85|761.85|136
1722024300000|2024-07-26 20:05:00|769.92|761.92|769.45|761.45|770.08|762.08|769.45|761.45|211
1722024600000|2024-07-26 20:10:00|769.47|761.47|767.35|759.35|769.5|761.5|766.82|758.82|270
1722024900000|2024-07-26 20:15:00|767.34|759.34|768.12|760.12|768.22|760.22|766.94|758.94|264
1722025200000|2024-07-26 20:20:00|768.13|760.13|767.65|759.65|768.75|760.75|767.49|759.49|212
1722025500000|2024-07-26 20:25:00|767.67|759.67|768.09|760.09|768.24|760.24|767.23|759.23|244
1722025800000|2024-07-26 20:30:00|768.12|760.12|768.07|760.07|768.49|760.49|767.93|759.93|178
1722026100000|2024-07-26 20:35:00|768.05|760.05|766.99|758.99|768.09|760.09|766.39|758.39|327
1722026400000|2024-07-26 20:40:00|766.97|758.97|765.82|757.82|767.05|759.05|765.68|757.68|336
1722026700000|2024-07-26 20:45:00|765.84|757.84|765.74|757.74|766.83|758.83|765.47|757.47|382
1722027000000|2024-07-26 20:50:00|765.72|757.72|766.52|758.52|766.7|758.7|765.44|757.44|299
1722027300000|2024-07-26 20:55:00|766.53|758.53|766.3|758.3|766.58|758.58|765.77|757.77|261
1722063600000|2024-07-27 07:00:00|774.3|766.3|775.35|767.35|775.35|767.35|774.18|766.18|67
1722063900000|2024-07-27 07:05:00|775.3|767.3|776.1|768.1|776.28|768.28|775.27|767.27|187
1722064200000|2024-07-27 07:10:00|776.09|768.09|775.23|767.23|776.52|768.52|775.2|767.2|257
1722064500000|2024-07-27 07:15:00|775.22|767.22|773.65|765.65|775.23|767.23|773.63|765.63|371
1722064800000|2024-07-27 07:20:00|773.63|765.63|775.15|767.15|775.49|767.49|773.62|765.62|136
1722065100000|2024-07-27 07:25:00|775.17|767.17|777.14|769.14|777.18|769.18|775.15|767.15|162
1722065400000|2024-07-27 07:30:00|777.15|769.15|777.22|769.22|777.47|769.47|776.49|768.49|243
1722065700000|2024-07-27 07:35:00|777.18|769.18|777.84|769.84|778.22|770.22|777.12|769.12|296
1722066000000|2024-07-27 07:40:00|777.82|769.82|778.53|770.53|778.63|770.63|777.72|769.72|146
1722066300000|2024-07-27 07:45:00|778.49|770.49|776.52|768.52|778.53|770.53|776.52|768.52|236
1722066600000|2024-07-27 07:50:00|776.54|768.54|776.34|768.34|777.28|769.28|775.57|767.57|265
1722066900000|2024-07-27 07:55:00|776.32|768.32|776.02|768.02|777.12|769.12|775.86|767.86|196
1722067200000|2024-07-27 08:00:00|776.06|768.06|777.75|769.75|777.82|769.82|776.06|768.06|332
1722067500000|2024-07-27 08:05:00|777.69|769.69|776.89|768.89|777.79|769.79|776.8|768.8|232
1722067800000|2024-07-27 08:10:00|776.9|768.9|776.59|768.59|776.98|768.98|776.47|768.47|153
1722068100000|2024-07-27 08:15:00|776.64|768.64|775.6|767.6|776.68|768.68|775.26|767.26|189
1722068400000|2024-07-27 08:20:00|775.59|767.59|774.45|766.45|775.87|767.87|774.17|766.17|172
1722068700000|2024-07-27 08:25:00|774.48|766.48|775.4|767.4|775.82|767.82|774.48|766.48|271
1722069000000|2024-07-27 08:30:00|775.42|767.42|775.96|767.96|776.78|768.78|775.42|767.42|204
1722069300000|2024-07-27 08:35:00|775.97|767.97|774.85|766.85|775.97|767.97|774.58|766.58|275
1722069600000|2024-07-27 08:40:00|774.83|766.83|775.23|767.23|775.43|767.43|774.52|766.52|417
1722069900000|2024-07-27 08:45:00|775.25|767.25|774.14|766.14|776.02|768.02|773.81|765.81|331
1722070200000|2024-07-27 08:50:00|774.2|766.2|774.52|766.52|775.15|767.15|773.9|765.9|461
1722070500000|2024-07-27 08:55:00|774.53|766.53|776.23|768.23|776.4|768.4|774.52|766.52|382
1722070800000|2024-07-27 09:00:00|776.22|768.22|775.52|767.52|776.22|768.22|775.39|767.39|235
1722071100000|2024-07-27 09:05:00|775.5|767.5|776.2|768.2|776.2|768.2|775.22|767.22|152
1722071400000|2024-07-27 09:10:00|776.19|768.19|776.79|768.79|777.17|769.17|776.05|768.05|178
1722071700000|2024-07-27 09:15:00|776.77|768.77|777.33|769.33|777.33|769.33|775.99|767.99|200
1722072000000|2024-07-27 09:20:00|777.32|769.32|779.06|771.06|779.1|771.1|777.32|769.32|214
1722072300000|2024-07-27 09:25:00|779.07|771.07|779.45|771.45|779.85|771.85|778.98|770.98|131
1722072600000|2024-07-27 09:30:00|779.47|771.47|777.45|769.45|779.67|771.67|777.43|769.43|294
1722072900000|2024-07-27 09:35:00|777.47|769.47|777.5|769.5|778.24|770.24|777.07|769.07|240
1722073200000|2024-07-27 09:40:00|777.54|769.54|777.15|769.15|777.6|769.6|776.75|768.75|253
1722073500000|2024-07-27 09:45:00|777.13|769.13|777.82|769.82|777.83|769.83|776.35|768.35|201
1722073800000|2024-07-27 09:50:00|777.8|769.8|778.48|770.48|778.82|770.82|777.75|769.75|202
1722074100000|2024-07-27 09:55:00|778.46|770.46|778.92|770.92|778.97|770.97|778.19|770.19|181
1722074400000|2024-07-27 10:00:00|778.93|770.93|778.52|770.52|779.09|771.09|778.15|770.15|290
1722074700000|2024-07-27 10:05:00|778.5|770.5|778.89|770.89|779.12|771.12|777.99|769.99|220
1722075000000|2024-07-27 10:10:00|778.92|770.92|779.67|771.67|779.77|771.77|778.92|770.92|142
1722075300000|2024-07-27 10:15:00|779.69|771.69|778.23|770.23|779.75|771.75|778.2|770.2|255
1722075600000|2024-07-27 10:20:00|778.19|770.19|778.08|770.08|779.63|771.63|778.08|770.08|213
1722075900000|2024-07-27 10:25:00|778.11|770.11|778.94|770.94|779.27|771.27|778.03|770.03|229
1722076200000|2024-07-27 10:30:00|778.8|770.8|779.25|771.25|779.27|771.27|778.03|770.03|204
1722076500000|2024-07-27 10:35:00|779.23|771.23|779.74|771.74|779.95|771.95|779.05|771.05|228
1722076800000|2024-07-27 10:40:00|779.75|771.75|779.84|771.84|780.01|772.01|779.24|771.24|230
1722077100000|2024-07-27 10:45:00|779.85|771.85|779.42|771.42|780.24|772.24|778.94|770.94|262
1722077400000|2024-07-27 10:50:00|779.4|771.4|778.8|770.8|779.7|771.7|778.78|770.78|194
1722077700000|2024-07-27 10:55:00|778.82|770.82|778.07|770.07|778.9|770.9|777.76|769.76|159
1722078000000|2024-07-27 11:00:00|778.09|770.09|778.58|770.58|778.64|770.64|778.04|770.04|189
1722078300000|2024-07-27 11:05:00|778.57|770.57|777.97|769.97|778.58|770.58|777.77|769.77|171
1722078600000|2024-07-27 11:10:00|777.94|769.94|776.14|768.14|777.94|769.94|775.68|767.68|207
1722078900000|2024-07-27 11:15:00|776.18|768.18|777.3|769.3|777.4|769.4|775.65|767.65|291
1722079200000|2024-07-27 11:20:00|777.32|769.32|778.45|770.45|778.75|770.75|777.2|769.2|298
1722079500000|2024-07-27 11:25:00|778.49|770.49|779.34|771.34|779.82|771.82|778.17|770.17|157
1722079800000|2024-07-27 11:30:00|779.32|771.32|780.19|772.19|780.2|772.2|779.12|771.12|193
1722080100000|2024-07-27 11:35:00|780.17|772.17|781.35|773.35|781.36|773.36|779.82|771.82|247
1722080400000|2024-07-27 11:40:00|781.36|773.36|780.99|772.99|781.82|773.82|780.52|772.52|153
1722080700000|2024-07-27 11:45:00|781|773|781.37|773.37|781.79|773.79|780.59|772.59|186
1722081000000|2024-07-27 11:50:00|781.36|773.36|781.61|773.61|781.61|773.61|780.92|772.92|126
1722081300000|2024-07-27 11:55:00|781.65|773.65|781.99|773.99|782.49|774.49|781.65|773.65|180
1722081600000|2024-07-27 12:00:00|782|774|782.94|774.94|783.08|775.08|781.72|773.72|215
1722081900000|2024-07-27 12:05:00|782.99|774.99|784.49|776.49|784.86|776.86|782.99|774.99|376
1722082200000|2024-07-27 12:10:00|784.47|776.47|785.84|777.84|785.85|777.85|784.4|776.4|204
1722082500000|2024-07-27 12:15:00|785.82|777.82|785.39|777.39|786.52|778.52|784.94|776.94|312
1722082800000|2024-07-27 12:20:00|785.37|777.37|783.18|775.18|785.76|777.76|783.04|775.04|457
1722083100000|2024-07-27 12:25:00|783.15|775.15|782.15|774.15|783.87|775.87|782.15|774.15|421
1722083400000|2024-07-27 12:30:00|782.17|774.17|782.85|774.85|783.01|775.01|781.74|773.74|392
1722083700000|2024-07-27 12:35:00|782.79|774.79|782.09|774.09|783.02|775.02|781.56|773.56|235
1722084000000|2024-07-27 12:40:00|782.06|774.06|782.99|774.99|783.05|775.05|782.04|774.04|175
1722084300000|2024-07-27 12:45:00|782.95|774.95|784.4|776.4|784.4|776.4|782.52|774.52|215
1722084600000|2024-07-27 12:50:00|784.39|776.39|783.76|775.76|784.66|776.66|783.72|775.72|283
1722084900000|2024-07-27 12:55:00|783.75|775.75|783.99|775.99|783.99|775.99|782.86|774.86|198
1722085200000|2024-07-27 13:00:00|784.14|776.14|786.04|778.04|786.14|778.14|784.11|776.11|172
1722085500000|2024-07-27 13:05:00|785.98|777.98|785.92|777.92|786.25|778.25|785.32|777.32|165
1722085800000|2024-07-27 13:10:00|785.97|777.97|788.94|780.94|789.13|781.13|785.96|777.96|403
1722086100000|2024-07-27 13:15:00|788.92|780.92|788.46|780.46|789.13|781.13|787.49|779.49|585
1722086400000|2024-07-27 13:20:00|788.45|780.45|786.67|778.67|788.48|780.48|786.34|778.34|327
1722086700000|2024-07-27 13:25:00|786.75|778.75|787.49|779.49|787.9|779.9|786.75|778.75|310
1722087000000|2024-07-27 13:30:00|787.51|779.51|787.59|779.59|787.78|779.78|786.55|778.55|416
1722087300000|2024-07-27 13:35:00|787.62|779.62|788.24|780.24|788.37|780.37|787.27|779.27|505
1722087600000|2024-07-27 13:40:00|788.25|780.25|789.75|781.75|789.75|781.75|788.2|780.2|383
1722087900000|2024-07-27 13:45:00|789.79|781.79|791.5|783.5|791.78|783.78|789.66|781.66|705
1722088200000|2024-07-27 13:50:00|791.54|783.54|788.43|780.43|791.95|783.95|788.43|780.43|577
1722088500000|2024-07-27 13:55:00|788.4|780.4|788.59|780.59|789.4|781.4|787.96|779.96|397
1722088800000|2024-07-27 14:00:00|788.6|780.6|789.34|781.34|790.22|782.22|788.08|780.08|527
1722089100000|2024-07-27 14:05:00|789.28|781.28|786.65|778.65|789.82|781.82|786.42|778.42|606
1722089400000|2024-07-27 14:10:00|786.63|778.63|785.67|777.67|786.78|778.78|784.25|776.25|622
1722089700000|2024-07-27 14:15:00|785.65|777.65|784.42|776.42|786.07|778.07|783.82|775.82|514
1722090000000|2024-07-27 14:20:00|784.45|776.45|783.79|775.79|785.03|777.03|782.35|774.35|586
1722090300000|2024-07-27 14:25:00|783.8|775.8|782.59|774.59|783.89|775.89|779.96|771.96|701
1722090600000|2024-07-27 14:30:00|782.49|774.49|784.67|776.67|784.75|776.75|782.22|774.22|602
1722090900000|2024-07-27 14:35:00|784.69|776.69|785.47|777.47|785.69|777.69|783.6|775.6|628
1722091200000|2024-07-27 14:40:00|785.58|777.58|783.89|775.89|785.84|777.84|783.7|775.7|422
1722091500000|2024-07-27 14:45:00|783.9|775.9|781.04|773.04|783.9|775.9|780.99|772.99|515
1722091800000|2024-07-27 14:50:00|781.02|773.02|779.77|771.77|781.95|773.95|779.75|771.75|405
1722092100000|2024-07-27 14:55:00|779.79|771.79|782.69|774.69|782.69|774.69|779.52|771.52|324
1722092400000|2024-07-27 15:00:00|782.7|774.7|783.33|775.33|783.92|775.92|782.7|774.7|319
1722092700000|2024-07-27 15:05:00|783.36|775.36|778.43|770.43|783.4|775.4|778.42|770.42|549
1722093000000|2024-07-27 15:10:00|778.42|770.42|780.62|772.62|781.25|773.25|778.4|770.4|658
1722093300000|2024-07-27 15:15:00|780.6|772.6|779.87|771.87|781.02|773.02|778.6|770.6|632
1722093600000|2024-07-27 15:20:00|779.89|771.89|781.12|773.12|781.3|773.3|779.1|771.1|549
1722093900000|2024-07-27 15:25:00|781.1|773.1|777.42|769.42|781.3|773.3|777.42|769.42|407
1722094200000|2024-07-27 15:30:00|777.4|769.4|776.29|768.29|778.43|770.43|775.32|767.32|653
1722094500000|2024-07-27 15:35:00|776.25|768.25|776.55|768.55|776.92|768.92|775.17|767.17|613
1722094800000|2024-07-27 15:40:00|776.57|768.57|776.45|768.45|777.12|769.12|775.75|767.75|487
1722095100000|2024-07-27 15:45:00|776.47|768.47|776.54|768.54|776.87|768.87|772.98|764.98|802
1722095400000|2024-07-27 15:50:00|776.5|768.5|777.22|769.22|777.24|769.24|775.49|767.49|664
1722095700000|2024-07-27 15:55:00|777.24|769.24|778.31|770.31|778.43|770.43|777.2|769.2|336
1722096000000|2024-07-27 16:00:00|778.32|770.32|779.44|771.44|780|772|778.16|770.16|395
1722096300000|2024-07-27 16:05:00|779.45|771.45|777.77|769.77|779.65|771.65|777.62|769.62|405
1722096600000|2024-07-27 16:10:00|777.82|769.82|774.67|766.67|778.02|770.02|774.29|766.29|475
1722096900000|2024-07-27 16:15:00|774.69|766.69|776.56|768.56|776.8|768.8|774.66|766.66|456
1722097200000|2024-07-27 16:20:00|776.49|768.49|776|768|776.7|768.7|775.39|767.39|377
1722097500000|2024-07-27 16:25:00|775.95|767.95|778.12|770.12|778.15|770.15|775.89|767.89|282
1722097800000|2024-07-27 16:30:00|778.14|770.14|777.68|769.68|779.64|771.64|777.64|769.64|362
1722098100000|2024-07-27 16:35:00|777.7|769.7|778.52|770.52|778.8|770.8|777.48|769.48|278
1722098400000|2024-07-27 16:40:00|778.49|770.49|776.76|768.76|779.15|771.15|776.76|768.76|247
1722098700000|2024-07-27 16:45:00|776.77|768.77|773.19|765.19|777.37|769.37|772.58|764.58|502
1722099000000|2024-07-27 16:50:00|773.15|765.15|772.97|764.97|773.62|765.62|772.58|764.58|317
1722099300000|2024-07-27 16:55:00|772.99|764.99|772.92|764.92|773.25|765.25|771.25|763.25|382
1722099600000|2024-07-27 17:00:00|772.96|764.96|774.22|766.22|774.49|766.49|770.97|762.97|509
1722099900000|2024-07-27 17:05:00|774.24|766.24|773.85|765.85|774.8|766.8|772.89|764.89|390
1722100200000|2024-07-27 17:10:00|773.8|765.8|774.14|766.14|774.66|766.66|773.62|765.62|539
1722100500000|2024-07-27 17:15:00|774.07|766.07|773.12|765.12|774.12|766.12|771.3|763.3|777
1722100800000|2024-07-27 17:20:00|773.15|765.15|775.65|767.65|776|768|772.94|764.94|652
1722101100000|2024-07-27 17:25:00|775.63|767.63|774.14|766.14|775.77|767.77|774.09|766.09|598
1722101400000|2024-07-27 17:30:00|774.06|766.06|771.4|763.4|774.29|766.29|771.4|763.4|509
1722101700000|2024-07-27 17:35:00|771.38|763.38|772.3|764.3|773.62|765.62|770.99|762.99|525
1722102000000|2024-07-27 17:40:00|772.29|764.29|771.62|763.62|773.69|765.69|771.39|763.39|491
1722102300000|2024-07-27 17:45:00|771.7|763.7|773.33|765.33|773.69|765.69|771.39|763.39|451
1722102600000|2024-07-27 17:50:00|773.35|765.35|773.02|765.02|774.08|766.08|772.85|764.85|459
1722102900000|2024-07-27 17:55:00|773|765|770.45|762.45|773|765|769.78|761.78|392
1722103200000|2024-07-27 18:00:00|770.42|762.42|771.7|763.7|771.79|763.79|770.3|762.3|465
1722103500000|2024-07-27 18:05:00|771.67|763.67|771.97|763.97|772.59|764.59|771.4|763.4|431
1722103800000|2024-07-27 18:10:00|771.95|763.95|771.22|763.22|772.42|764.42|770.98|762.98|490
1722104100000|2024-07-27 18:15:00|771.23|763.23|771.89|763.89|772.67|764.67|770.99|762.99|528
1722104400000|2024-07-27 18:20:00|771.87|763.87|772.68|764.68|772.87|764.87|771.49|763.49|497
1722104700000|2024-07-27 18:25:00|772.66|764.66|772.21|764.21|772.82|764.82|772.12|764.12|293
1722105000000|2024-07-27 18:30:00|772.22|764.22|771.08|763.08|772.3|764.3|771.02|763.02|456
1722105300000|2024-07-27 18:35:00|771.06|763.06|770.26|762.26|771.62|763.62|770.1|762.1|378
1722105600000|2024-07-27 18:40:00|770.23|762.23|771.4|763.4|772|764|770.23|762.23|319
1722105900000|2024-07-27 18:45:00|771.36|763.36|771.05|763.05|771.97|763.97|770.97|762.97|345
1722106200000|2024-07-27 18:50:00|771.07|763.07|769.05|761.05|771.15|763.15|767.33|759.33|687
1722106500000|2024-07-27 18:55:00|769.07|761.07|768.07|760.07|769.49|761.49|767.1|759.1|789
1722106800000|2024-07-27 19:00:00|768.05|760.05|765.89|757.89|768.19|760.19|763.41|755.41|955
1722107100000|2024-07-27 19:05:00|765.87|757.87|764.92|756.92|767.04|759.04|763.3|755.3|904
1722107400000|2024-07-27 19:10:00|764.9|756.9|768.39|760.39|768.72|760.72|764.22|756.22|590
1722107700000|2024-07-27 19:15:00|768.4|760.4|768.88|760.88|769.82|761.82|767.43|759.43|864
1722108000000|2024-07-27 19:20:00|768.92|760.92|769.2|761.2|769.89|761.89|768.7|760.7|720
1722108300000|2024-07-27 19:25:00|769.19|761.19|769.29|761.29|769.9|761.9|769.12|761.12|515
1722108600000|2024-07-27 19:30:00|769.3|761.3|769.51|761.51|770.45|762.45|768.9|760.9|571
1722108900000|2024-07-27 19:35:00|769.52|761.52|768|760|769.98|761.98|768|760|606
1722109200000|2024-07-27 19:40:00|768.01|760.01|768.28|760.28|768.52|760.52|765.56|757.56|814
1722109500000|2024-07-27 19:45:00|768.25|760.25|770.37|762.37|770.74|762.74|767.98|759.98|574
1722109800000|2024-07-27 19:50:00|770.42|762.42|772.05|764.05|772.14|764.14|770.37|762.37|481
1722110100000|2024-07-27 19:55:00|772.02|764.02|773.16|765.16|773.16|765.16|771|763|542
1722110400000|2024-07-27 20:00:00|773.18|765.18|772.99|764.99|773.58|765.58|771.41|763.41|860
1722110700000|2024-07-27 20:05:00|773|765|771.45|763.45|773.02|765.02|770.42|762.42|789
1722111000000|2024-07-27 20:10:00|771.43|763.43|767.84|759.84|771.64|763.64|765.94|757.94|803
1722111300000|2024-07-27 20:15:00|767.81|759.81|768.34|760.34|771.27|763.27|765.6|757.6|980
1722111600000|2024-07-27 20:20:00|768.3|760.3|761.39|753.39|768.76|760.76|759.9|751.9|1060
1722111900000|2024-07-27 20:25:00|761.45|753.45|776.52|768.52|777.32|769.32|758.3|750.3|1093
1722112200000|2024-07-27 20:30:00|776.44|768.44|790.57|782.57|795.78|787.78|775.77|767.77|1113
1722112500000|2024-07-27 20:35:00|790.42|782.42|772.94|764.94|792.38|784.38|772.69|764.69|1026
1722112800000|2024-07-27 20:40:00|772.83|764.83|770.43|762.43|773.05|765.05|761.22|753.22|843
1722113100000|2024-07-27 20:45:00|770.41|762.41|765.68|757.68|773.87|765.87|763.75|755.75|1121
1722113400000|2024-07-27 20:50:00|765.72|757.72|771.4|763.4|771.52|763.52|764.87|756.87|1035
1722113700000|2024-07-27 20:55:00|771.43|763.43|770.9|762.9|772.58|764.58|769.59|761.59|892
1722114000000|2024-07-27 21:00:00|770.92|762.92|772.74|764.74|773.17|765.17|769.34|761.34|783
1722114300000|2024-07-27 21:05:00|772.75|764.75|781.09|773.09|781.53|773.53|772.51|764.51|748
1722114600000|2024-07-27 21:10:00|781.08|773.08|783.19|775.19|785.68|777.68|781.04|773.04|835
1722114900000|2024-07-27 21:15:00|783.16|775.16|778.06|770.06|785.1|777.1|778.05|770.05|841
1722115200000|2024-07-27 21:20:00|778.05|770.05|777.35|769.35|780.73|772.73|776.86|768.86|793
1722115500000|2024-07-27 21:25:00|777.37|769.37|779.6|771.6|779.66|771.66|777.3|769.3|410
1722115800000|2024-07-27 21:30:00|779.59|771.59|780.68|772.68|780.68|772.68|778.85|770.85|478
1722116100000|2024-07-27 21:35:00|780.7|772.7|779.85|771.85|780.82|772.82|779.81|771.81|166
1722116400000|2024-07-27 21:40:00|779.87|771.87|775.69|767.69|779.87|771.87|775.47|767.47|209
1722116700000|2024-07-27 21:45:00|775.71|767.71|775.47|767.47|776.29|768.29|775.42|767.42|262
1722117000000|2024-07-27 21:50:00|775.45|767.45|776.74|768.74|776.76|768.76|774.65|766.65|227
1722117300000|2024-07-27 21:55:00|776.78|768.78|778.9|770.9|779.02|771.02|776.78|768.78|249
1722117600000|2024-07-27 22:00:00|778.89|770.89|780.53|772.53|780.57|772.57|778.88|770.88|376
1722117900000|2024-07-27 22:05:00|780.57|772.57|780.8|772.8|781.41|773.41|779.66|771.66|488
1722118200000|2024-07-27 22:10:00|780.82|772.82|780.24|772.24|780.88|772.88|779.59|771.59|356
1722118500000|2024-07-27 22:15:00|780.21|772.21|781.02|773.02|782.06|774.06|780.15|772.15|404
1722118800000|2024-07-27 22:20:00|781|773|781.02|773.02|782.03|774.03|780.84|772.84|415
1722119100000|2024-07-27 22:25:00|781.2|773.2|779.11|771.11|781.42|773.42|779.08|771.08|297
1722119400000|2024-07-27 22:30:00|779.08|771.08|775.6|767.6|779.12|771.12|775.32|767.32|339
1722119700000|2024-07-27 22:35:00|775.62|767.62|775.44|767.44|775.76|767.76|773.6|765.6|239
1722120000000|2024-07-27 22:40:00|775.34|767.34|777.52|769.52|777.8|769.8|775.24|767.24|226
1722120300000|2024-07-27 22:45:00|777.5|769.5|777.65|769.65|778.79|770.79|777.29|769.29|201
1722120600000|2024-07-27 22:50:00|777.54|769.54|777.85|769.85|778.47|770.47|777.45|769.45|185
1722120900000|2024-07-27 22:55:00|777.88|769.88|776.58|768.58|778.18|770.18|776.58|768.58|197
1722121200000|2024-07-27 23:00:00|776.62|768.62|775.08|767.08|777.04|769.04|774.75|766.75|249
1722121500000|2024-07-27 23:05:00|775.06|767.06|772.82|764.82|775.06|767.06|772.35|764.35|471
1722121800000|2024-07-27 23:10:00|772.84|764.84|772.38|764.38|773.7|765.7|771.74|763.74|347
1722122100000|2024-07-27 23:15:00|772.35|764.35|771.48|763.48|772.37|764.37|771.16|763.16|295
1722122400000|2024-07-27 23:20:00|771.43|763.43|771.94|763.94|772.17|764.17|770.54|762.54|279
1722122700000|2024-07-27 23:25:00|771.95|763.95|773.82|765.82|773.95|765.95|771.9|763.9|183
1722123000000|2024-07-27 23:30:00|773.9|765.9|774.37|766.37|774.9|766.9|773.9|765.9|250
1722123300000|2024-07-27 23:35:00|774.39|766.39|773.12|765.12|774.5|766.5|773|765|301
1722123600000|2024-07-27 23:40:00|773.17|765.17|773.21|765.21|774.12|766.12|773.05|765.05|211
1722123900000|2024-07-27 23:45:00|773.22|765.22|773.14|765.14|774.08|766.08|772.92|764.92|327
1722124200000|2024-07-27 23:50:00|773.1|765.1|773.69|765.69|773.72|765.72|772.9|764.9|332
1722124500000|2024-07-27 23:55:00|773.67|765.67|771.12|763.12|773.67|765.67|770.58|762.58|575
1722124800000|2024-07-28 00:00:00|771.15|763.15|767.89|759.89|771.17|763.17|767.89|759.89|446
1722125100000|2024-07-28 00:05:00|767.91|759.91|765.44|757.44|769.05|761.05|764.34|756.34|765
1722125400000|2024-07-28 00:10:00|765.39|757.39|763.69|755.69|767|759|763.67|755.67|750
1722125700000|2024-07-28 00:15:00|763.7|755.7|763.82|755.82|766.34|758.34|763.18|755.18|744
1722126000000|2024-07-28 00:20:00|763.85|755.85|766.02|758.02|766.19|758.19|763.38|755.38|721
1722126300000|2024-07-28 00:25:00|766.04|758.04|766.55|758.55|768.49|760.49|765.72|757.72|622
1722126600000|2024-07-28 00:30:00|766.52|758.52|768.39|760.39|768.43|760.43|765.8|757.8|565
1722126900000|2024-07-28 00:35:00|768.44|760.44|768.82|760.82|769.52|761.52|768.32|760.32|413
1722127200000|2024-07-28 00:40:00|768.84|760.84|768.71|760.71|770.2|762.2|768.67|760.67|287
1722127500000|2024-07-28 00:45:00|768.72|760.72|764.34|756.34|768.76|760.76|763.72|755.72|502
1722127800000|2024-07-28 00:50:00|764.31|756.31|765.6|757.6|765.95|757.95|764.15|756.15|345
1722128100000|2024-07-28 00:55:00|765.61|757.61|767.23|759.23|767.35|759.35|765.6|757.6|195
1722128400000|2024-07-28 01:00:00|767.22|759.22|766.34|758.34|767.56|759.56|766.34|758.34|298
1722128700000|2024-07-28 01:05:00|766.28|758.28|767.93|759.93|767.95|759.95|765.45|757.45|317
1722129000000|2024-07-28 01:10:00|767.98|759.98|767.88|759.88|768.13|760.13|767.31|759.31|189
1722129300000|2024-07-28 01:15:00|767.8|759.8|765.6|757.6|767.8|759.8|764.9|756.9|352
1722129600000|2024-07-28 01:20:00|765.52|757.52|767.61|759.61|767.61|759.61|765.38|757.38|272
1722129900000|2024-07-28 01:25:00|767.62|759.62|768.4|760.4|768.55|760.55|767.18|759.18|202
1722130200000|2024-07-28 01:30:00|768.38|760.38|767.69|759.69|768.54|760.54|766.95|758.95|291
1722130500000|2024-07-28 01:35:00|767.66|759.66|766.84|758.84|767.8|759.8|766.77|758.77|391
1722130800000|2024-07-28 01:40:00|766.8|758.8|767.74|759.74|767.89|759.89|766.8|758.8|358
1722131100000|2024-07-28 01:45:00|767.76|759.76|767.64|759.64|768.21|760.21|767.33|759.33|249
1722131400000|2024-07-28 01:50:00|767.62|759.62|766.05|758.05|767.67|759.67|765.97|757.97|363
1722131700000|2024-07-28 01:55:00|766.01|758.01|765.4|757.4|766.6|758.6|765.37|757.37|176
1722132000000|2024-07-28 02:00:00|765.39|757.39|765.8|757.8|765.99|757.99|765.17|757.17|267
1722132300000|2024-07-28 02:05:00|765.78|757.78|766.14|758.14|766.2|758.2|764.73|756.73|328
1722132600000|2024-07-28 02:10:00|766.15|758.15|764.95|756.95|766.32|758.32|764.94|756.94|198
1722132900000|2024-07-28 02:15:00|764.93|756.93|764.39|756.39|765.05|757.05|764.27|756.27|330
1722133200000|2024-07-28 02:20:00|764.37|756.37|765.52|757.52|766.03|758.03|764.29|756.29|257
1722133500000|2024-07-28 02:25:00|765.51|757.51|764.25|756.25|765.51|757.51|764.05|756.05|241
1722133800000|2024-07-28 02:30:00|764.27|756.27|764.62|756.62|765.38|757.38|764.15|756.15|245
1722134100000|2024-07-28 02:35:00|764.61|756.61|764.5|756.5|765.04|757.04|764.05|756.05|200
1722134400000|2024-07-28 02:40:00|764.52|756.52|764.72|756.72|764.72|756.72|764.24|756.24|178
1722134700000|2024-07-28 02:45:00|764.7|756.7|763.3|755.3|764.7|756.7|762.9|754.9|238
1722135000000|2024-07-28 02:50:00|763.32|755.32|764.55|756.55|764.95|756.95|763.17|755.17|210
1722135300000|2024-07-28 02:55:00|764.57|756.57|764.59|756.59|765.26|757.26|764.48|756.48|215
1722135600000|2024-07-28 03:00:00|764.57|756.57|765.07|757.07|765.24|757.24|764.35|756.35|117
1722135900000|2024-07-28 03:05:00|765.09|757.09|764.55|756.55|765.12|757.12|763.92|755.92|144
1722136200000|2024-07-28 03:10:00|764.57|756.57|764.5|756.5|765|757|764.22|756.22|254
1722136500000|2024-07-28 03:15:00|764.47|756.47|763.32|755.32|764.47|756.47|763.09|755.09|411
1722136800000|2024-07-28 03:20:00|763.3|755.3|763.7|755.7|763.77|755.77|763|755|293
1722137100000|2024-07-28 03:25:00|763.68|755.68|763.67|755.67|764.62|756.62|763.52|755.52|203
1722137400000|2024-07-28 03:30:00|763.65|755.65|763.22|755.22|763.81|755.81|763.17|755.17|168
1722137700000|2024-07-28 03:35:00|763.2|755.2|763.94|755.94|764.2|756.2|762.99|754.99|172
1722138000000|2024-07-28 03:40:00|764.05|756.05|763.3|755.3|764.09|756.09|762.78|754.78|207
1722138300000|2024-07-28 03:45:00|763.29|755.29|762.88|754.88|763.74|755.74|761.93|753.93|369
1722138600000|2024-07-28 03:50:00|762.9|754.9|760.8|752.8|762.9|754.9|760.76|752.76|260
1722138900000|2024-07-28 03:55:00|760.84|752.84|760.35|752.35|760.9|752.9|760.34|752.34|136
1722139200000|2024-07-28 04:00:00|760.43|752.43|760.72|752.72|760.75|752.75|759.88|751.88|288
1722139500000|2024-07-28 04:05:00|760.7|752.7|760.12|752.12|760.72|752.72|759.78|751.78|291
1722139800000|2024-07-28 04:10:00|760.1|752.1|761.02|753.02|761.02|753.02|759.96|751.96|200
1722140100000|2024-07-28 04:15:00|760.96|752.96|758.77|750.77|760.96|752.96|758.57|750.57|314
1722140400000|2024-07-28 04:20:00|758.79|750.79|758.66|750.66|759.28|751.28|758.42|750.42|283
1722140700000|2024-07-28 04:25:00|758.67|750.67|758.06|750.06|759|751|758.02|750.02|246
1722141000000|2024-07-28 04:30:00|758.01|750.01|757.69|749.69|758.94|750.94|757.69|749.69|402
1722141300000|2024-07-28 04:35:00|757.57|749.57|758.2|750.2|758.47|750.47|757.54|749.54|284
1722141600000|2024-07-28 04:40:00|758.22|750.22|758.49|750.49|759.1|751.1|758.17|750.17|167
1722141900000|2024-07-28 04:45:00|758.47|750.47|757.65|749.65|758.71|750.71|757.44|749.44|236
1722142200000|2024-07-28 04:50:00|757.67|749.67|756.4|748.4|757.9|749.9|756.25|748.25|268
1722142500000|2024-07-28 04:55:00|756.42|748.42|754.99|746.99|757.42|749.42|754.82|746.82|258
1722142800000|2024-07-28 05:00:00|755.02|747.02|753.2|745.2|755.78|747.78|751.83|743.83|687
1722143100000|2024-07-28 05:05:00|753.24|745.24|751.32|743.32|754.1|746.1|750.46|742.46|504
1722143400000|2024-07-28 05:10:00|751.29|743.29|752.72|744.72|752.88|744.88|750.45|742.45|637
1722143700000|2024-07-28 05:15:00|752.75|744.75|751.9|743.9|752.84|744.84|750.6|742.6|520
1722144000000|2024-07-28 05:20:00|751.8|743.8|751.62|743.62|752.17|744.17|750.01|742.01|395
1722144300000|2024-07-28 05:25:00|751.6|743.6|755.62|747.62|755.99|747.99|751.54|743.54|331
1722144600000|2024-07-28 05:30:00|755.64|747.64|755.72|747.72|756.04|748.04|754.84|746.84|310
1722144900000|2024-07-28 05:35:00|755.69|747.69|754.69|746.69|755.69|747.69|753.47|745.47|440
1722145200000|2024-07-28 05:40:00|754.73|746.73|754.46|746.46|754.86|746.86|753.95|745.95|225
1722145500000|2024-07-28 05:45:00|754.45|746.45|754.44|746.44|755.43|747.43|754.38|746.38|264
1722145800000|2024-07-28 05:50:00|754.45|746.45|754.37|746.37|754.75|746.75|753.7|745.7|301
1722146100000|2024-07-28 05:55:00|754.35|746.35|755.33|747.33|755.46|747.46|754.09|746.09|154
1722146400000|2024-07-28 06:00:00|755.25|747.25|755.7|747.7|755.97|747.97|755.04|747.04|245
1722146700000|2024-07-28 06:05:00|755.72|747.72|755.97|747.97|756.02|748.02|755.45|747.45|178
1722147000000|2024-07-28 06:10:00|755.82|747.82|755.58|747.58|755.97|747.97|755.45|747.45|197
1722147300000|2024-07-28 06:15:00|755.57|747.57|755.92|747.92|755.96|747.96|755.02|747.02|263
1722147600000|2024-07-28 06:20:00|755.98|747.98|756.83|748.83|756.92|748.92|755.79|747.79|120
1722147900000|2024-07-28 06:25:00|756.79|748.79|757.31|749.31|757.5|749.5|756.55|748.55|134
1722148200000|2024-07-28 06:30:00|757.32|749.32|756.62|748.62|757.56|749.56|756.27|748.27|232
1722148500000|2024-07-28 06:35:00|756.65|748.65|757.12|749.12|757.42|749.42|756.18|748.18|142
1722148800000|2024-07-28 06:40:00|757.1|749.1|757.53|749.53|757.73|749.73|757.1|749.1|48
1722149100000|2024-07-28 06:45:00|757.49|749.49|757.88|749.88|757.98|749.98|757.12|749.12|125
1722149400000|2024-07-28 06:50:00|757.87|749.87|757.23|749.23|757.87|749.87|756.94|748.94|269
1722149700000|2024-07-28 06:55:00|757.24|749.24|757.8|749.8|758.52|750.52|756.88|748.88|115
1722150000000|2024-07-28 07:00:00|757.69|749.69|757.79|749.79|757.85|749.85|757.01|749.01|116
1722150300000|2024-07-28 07:05:00|757.75|749.75|757.34|749.34|757.75|749.75|756.95|748.95|92
1722150600000|2024-07-28 07:10:00|757.25|749.25|758.25|750.25|758.38|750.38|757.2|749.2|131
1722150900000|2024-07-28 07:15:00|758.22|750.22|757.02|749.02|758.28|750.28|756.95|748.95|159
1722151200000|2024-07-28 07:20:00|757.1|749.1|757.14|749.14|757.35|749.35|756.89|748.89|148
1722151500000|2024-07-28 07:25:00|757.15|749.15|757.9|749.9|757.94|749.94|757.14|749.14|115
1722151800000|2024-07-28 07:30:00|757.86|749.86|757.35|749.35|757.99|749.99|757.12|749.12|170
1722152100000|2024-07-28 07:35:00|757.37|749.37|758.51|750.51|758.52|750.52|757.15|749.15|164
1722152400000|2024-07-28 07:40:00|758.54|750.54|759|751|759.15|751.15|758.5|750.5|120
1722152700000|2024-07-28 07:45:00|758.99|750.99|759.45|751.45|759.45|751.45|758.8|750.8|162
1722153000000|2024-07-28 07:50:00|759.44|751.44|759.42|751.42|759.47|751.47|758.54|750.54|220
1722153300000|2024-07-28 07:55:00|759.35|751.35|759.64|751.64|759.66|751.66|759.15|751.15|130
1722153600000|2024-07-28 08:00:00|759.66|751.66|758.67|750.67|759.88|751.88|758.62|750.62|208
1722153900000|2024-07-28 08:05:00|758.65|750.65|758.87|750.87|758.97|750.97|758.02|750.02|157
1722154200000|2024-07-28 08:10:00|758.92|750.92|760.16|752.16|760.18|752.18|758.85|750.85|174
1722154500000|2024-07-28 08:15:00|760.11|752.11|760.32|752.32|760.87|752.87|759.98|751.98|231
1722154800000|2024-07-28 08:20:00|760.34|752.34|759.1|751.1|760.37|752.37|759.08|751.08|214
1722155100000|2024-07-28 08:25:00|759.07|751.07|757.8|749.8|759.52|751.52|757.75|749.75|227
1722155400000|2024-07-28 08:30:00|757.82|749.82|757.85|749.85|758.29|750.29|757.47|749.47|229
1722155700000|2024-07-28 08:35:00|757.82|749.82|755.46|747.46|757.82|749.82|755.46|747.46|151
1722156000000|2024-07-28 08:40:00|755.45|747.45|756.2|748.2|756.2|748.2|755.04|747.04|164
1722156300000|2024-07-28 08:45:00|756.19|748.19|756.75|748.75|756.88|748.88|756.02|748.02|191
1722156600000|2024-07-28 08:50:00|756.82|748.82|757.54|749.54|757.97|749.97|756.75|748.75|178
1722156900000|2024-07-28 08:55:00|757.52|749.52|757.62|749.62|757.8|749.8|757.38|749.38|223
1722157200000|2024-07-28 09:00:00|757.69|749.69|758.55|750.55|758.63|750.63|757.6|749.6|182
1722157500000|2024-07-28 09:05:00|758.57|750.57|757.94|749.94|759.07|751.07|757.85|749.85|191
1722157800000|2024-07-28 09:10:00|758|750|757.99|749.99|759.25|751.25|757.7|749.7|192
1722158100000|2024-07-28 09:15:00|758.02|750.02|758.62|750.62|758.8|750.8|758.02|750.02|160
1722158400000|2024-07-28 09:20:00|758.57|750.57|758.74|750.74|758.8|750.8|757.92|749.92|128
1722158700000|2024-07-28 09:25:00|758.7|750.7|758.14|750.14|758.72|750.72|757.49|749.49|213
1722159000000|2024-07-28 09:30:00|758.12|750.12|759.58|751.58|759.82|751.82|757.79|749.79|252
1722159300000|2024-07-28 09:35:00|759.57|751.57|759.39|751.39|759.57|751.57|758.84|750.84|242
1722159600000|2024-07-28 09:40:00|759.37|751.37|759.95|751.95|760.04|752.04|759.29|751.29|148
1722159900000|2024-07-28 09:45:00|759.92|751.92|758.77|750.77|760.17|752.17|758.77|750.77|262
1722160200000|2024-07-28 09:50:00|758.79|750.79|759.5|751.5|759.52|751.52|758.74|750.74|276
1722160500000|2024-07-28 09:55:00|759.44|751.44|759.27|751.27|759.62|751.62|759.04|751.04|257
1722160800000|2024-07-28 10:00:00|759.29|751.29|759.98|751.98|760.03|752.03|759.07|751.07|242
1722161100000|2024-07-28 10:05:00|760.03|752.03|760.89|752.89|761.37|753.37|760.03|752.03|243
1722161400000|2024-07-28 10:10:00|760.9|752.9|762.38|754.38|762.38|754.38|760.9|752.9|114
1722161700000|2024-07-28 10:15:00|762.34|754.34|762.32|754.32|763.65|755.65|762.22|754.22|396
1722162000000|2024-07-28 10:20:00|762.31|754.31|761.66|753.66|762.59|754.59|761.62|753.62|328
1722162300000|2024-07-28 10:25:00|761.69|753.69|761.24|753.24|762.32|754.32|761.06|753.06|179
1722162600000|2024-07-28 10:30:00|761.27|753.27|761.06|753.06|761.5|753.5|760.31|752.31|324
1722162900000|2024-07-28 10:35:00|761.05|753.05|761.45|753.45|761.58|753.58|761.05|753.05|48
1721779500000|2024-07-24 00:05:00|776.9|768.9|778.55|770.55|778.55|770.55|775.5|767.5|137
1721779800000|2024-07-24 00:10:00|778.5|770.5|778.35|770.35|781|773|778.15|770.15|182
1721780100000|2024-07-24 00:15:00|778.3|770.3|778.45|770.45|779.15|771.15|775.95|767.95|161
1721780400000|2024-07-24 00:20:00|778.4|770.4|776.55|768.55|778.4|770.4|775.5|767.5|236
1721780700000|2024-07-24 00:25:00|776.45|768.45|777.15|769.15|777.25|769.25|775.5|767.5|170
1721781000000|2024-07-24 00:30:00|777.05|769.05|773.4|765.4|777.2|769.2|773.15|765.15|262
1721781300000|2024-07-24 00:35:00|773.35|765.35|773.25|765.25|775|767|772.8|764.8|160
1721781600000|2024-07-24 00:40:00|773.3|765.3|770|762|773.9|765.9|770|762|209
1721781900000|2024-07-24 00:45:00|769.65|761.65|772.25|764.25|772.25|764.25|769.45|761.45|235
1721782200000|2024-07-24 00:50:00|772.3|764.3|770.4|762.4|772.75|764.75|770|762|158
1721782500000|2024-07-24 00:55:00|770.45|762.45|770.5|762.5|771|763|770.05|762.05|83
1721782800000|2024-07-24 01:00:00|770.55|762.55|774.9|766.9|775.05|767.05|770.55|762.55|175
1721783100000|2024-07-24 01:05:00|774.95|766.95|774.1|766.1|776|768|773.3|765.3|172
1721783400000|2024-07-24 01:10:00|774.15|766.15|773.15|765.15|775.15|767.15|773.15|765.15|134
1721783700000|2024-07-24 01:15:00|773.05|765.05|773.75|765.75|774.15|766.15|771.4|763.4|184
1721784000000|2024-07-24 01:20:00|773.8|765.8|775.6|767.6|777.1|769.1|773.8|765.8|170
1721784300000|2024-07-24 01:25:00|775.65|767.65|774|766|776.45|768.45|774|766|137
1721784600000|2024-07-24 01:30:00|773.95|765.95|772.6|764.6|775.35|767.35|771.9|763.9|179
1721784900000|2024-07-24 01:35:00|772.7|764.7|770.75|762.75|773.1|765.1|770.75|762.75|123
1721785200000|2024-07-24 01:40:00|770.8|762.8|769.9|761.9|770.85|762.85|767.95|759.95|137
1721785500000|2024-07-24 01:45:00|769.85|761.85|766.9|758.9|770.05|762.05|765.95|757.95|361
1721785800000|2024-07-24 01:50:00|766.85|758.85|769|761|769.2|761.2|766.7|758.7|241
1721786100000|2024-07-24 01:55:00|769.05|761.05|767.7|759.7|769.15|761.15|767.5|759.5|132
1721786400000|2024-07-24 02:00:00|767.75|759.75|764.9|756.9|767.95|759.95|764.85|756.85|207
1721786700000|2024-07-24 02:05:00|764.95|756.95|767.1|759.1|767.65|759.65|764.95|756.95|152
1721787000000|2024-07-24 02:10:00|767.15|759.15|767.5|759.5|767.55|759.55|765.95|757.95|100
1721787300000|2024-07-24 02:15:00|767.35|759.35|767.3|759.3|767.8|759.8|764.9|756.9|170
1721787600000|2024-07-24 02:20:00|767.35|759.35|766.15|758.15|767.5|759.5|765.5|757.5|173
1721787900000|2024-07-24 02:25:00|766.1|758.1|767.6|759.6|767.7|759.7|765.65|757.65|150
1721788200000|2024-07-24 02:30:00|767.65|759.65|770.7|762.7|770.7|762.7|767.5|759.5|159
1721788500000|2024-07-24 02:35:00|770.65|762.65|769.5|761.5|770.85|762.85|768.6|760.6|178
1721788800000|2024-07-24 02:40:00|769.55|761.55|769.5|761.5|770.5|762.5|768.8|760.8|169
1721789100000|2024-07-24 02:45:00|769.45|761.45|768.35|760.35|770.6|762.6|768|760|195
1721789400000|2024-07-24 02:50:00|768.4|760.4|770.3|762.3|770.4|762.4|768.35|760.35|95
1721789700000|2024-07-24 02:55:00|770.35|762.35|772.3|764.3|772.85|764.85|770.35|762.35|133
1721790000000|2024-07-24 03:00:00|772.35|764.35|770.7|762.7|773.15|765.15|770.7|762.7|139
1721790300000|2024-07-24 03:05:00|770.65|762.65|770.35|762.35|771.9|763.9|769.25|761.25|197
1721790600000|2024-07-24 03:10:00|770.3|762.3|770.65|762.65|771|763|769.35|761.35|140
1721790900000|2024-07-24 03:15:00|770.75|762.75|770.9|762.9|771.8|763.8|769.25|761.25|227
1721791200000|2024-07-24 03:20:00|770.85|762.85|771.5|763.5|772.05|764.05|770.85|762.85|133
1721791500000|2024-07-24 03:25:00|771.55|763.55|770.6|762.6|771.75|763.75|770.25|762.25|150
1721791800000|2024-07-24 03:30:00|770.5|762.5|771|763|771.6|763.6|769.95|761.95|129
1721792100000|2024-07-24 03:35:00|770.9|762.9|772.05|764.05|772.55|764.55|770.8|762.8|154
1721792400000|2024-07-24 03:40:00|772|764|773.4|765.4|773.4|765.4|771.2|763.2|162
1721792700000|2024-07-24 03:45:00|773.35|765.35|771.95|763.95|773.65|765.65|771.45|763.45|164
1721793000000|2024-07-24 03:50:00|772|764|771.7|763.7|772.5|764.5|771.6|763.6|118
1721793300000|2024-07-24 03:55:00|771.65|763.65|772.3|764.3|772.5|764.5|771.55|763.55|75
1721793600000|2024-07-24 04:00:00|772.25|764.25|771.9|763.9|773|765|770.55|762.55|155
1721793900000|2024-07-24 04:05:00|771.85|763.85|769.85|761.85|771.85|763.85|769.85|761.85|85
1721794200000|2024-07-24 04:10:00|769.9|761.9|769.5|761.5|770.9|762.9|768.95|760.95|135
1721794500000|2024-07-24 04:15:00|769.55|761.55|769.35|761.35|769.75|761.75|767.7|759.7|145
1721794800000|2024-07-24 04:20:00|769.3|761.3|770|762|770.1|762.1|768.7|760.7|138
1721795100000|2024-07-24 04:25:00|769.95|761.95|769.5|761.5|769.95|761.95|768.7|760.7|82
1721795400000|2024-07-24 04:30:00|769.45|761.45|770.2|762.2|771.2|763.2|768.95|760.95|151
1721795700000|2024-07-24 04:35:00|770.25|762.25|769.4|761.4|770.55|762.55|769.2|761.2|118
1721796000000|2024-07-24 04:40:00|769.2|761.2|768.05|760.05|769.55|761.55|767.55|759.55|122
1721796300000|2024-07-24 04:45:00|768|760|768.35|760.35|769.1|761.1|767.2|759.2|159
1721796600000|2024-07-24 04:50:00|768.25|760.25|768.5|760.5|769.6|761.6|768.1|760.1|139
1721796900000|2024-07-24 04:55:00|768.45|760.45|768.8|760.8|769.45|761.45|768.2|760.2|102
1721797200000|2024-07-24 05:00:00|768.85|760.85|760.75|752.75|769.15|761.15|760.6|752.6|226
1721797500000|2024-07-24 05:05:00|760.7|752.7|757.15|749.15|762|754|752.5|744.5|367
1721797800000|2024-07-24 05:10:00|757.2|749.2|757.4|749.4|757.8|749.8|755.9|747.9|223
1721798100000|2024-07-24 05:15:00|757.35|749.35|757.15|749.15|757.6|749.6|755.4|747.4|260
1721798400000|2024-07-24 05:20:00|756.8|748.8|757.15|749.15|757.25|749.25|755.25|747.25|187
1721798700000|2024-07-24 05:25:00|757.2|749.2|756.2|748.2|757.7|749.7|754.8|746.8|196
1721799000000|2024-07-24 05:30:00|756.25|748.25|757.3|749.3|758|750|755.4|747.4|159
1721799300000|2024-07-24 05:35:00|757.5|749.5|756.55|748.55|758.5|750.5|756.55|748.55|183
1721799600000|2024-07-24 05:40:00|756.6|748.6|758.2|750.2|758.25|750.25|756.2|748.2|144
1721799900000|2024-07-24 05:45:00|758.25|750.25|760|752|760.85|752.85|758.25|750.25|137
1721800200000|2024-07-24 05:50:00|760.05|752.05|761.15|753.15|761.65|753.65|759.95|751.95|136
1721800500000|2024-07-24 05:55:00|761.1|753.1|761.35|753.35|761.9|753.9|760.7|752.7|93
1721800800000|2024-07-24 06:00:00|761.4|753.4|761.9|753.9|762|754|759.7|751.7|211
1721801100000|2024-07-24 06:05:00|761.85|753.85|763.8|755.8|764.25|756.25|761.3|753.3|110
1721801400000|2024-07-24 06:10:00|763.6|755.6|763.6|755.6|763.8|755.8|762.2|754.2|106
1721801700000|2024-07-24 06:15:00|763.5|755.5|763.9|755.9|764.7|756.7|762.95|754.95|170
1721802000000|2024-07-24 06:20:00|764|756|762|754|764.35|756.35|762|754|123
1721802300000|2024-07-24 06:25:00|761.95|753.95|761.15|753.15|762.2|754.2|760.95|752.95|74
1721802600000|2024-07-24 06:30:00|761.2|753.2|761.3|753.3|762.7|754.7|761|753|121
1721802900000|2024-07-24 06:35:00|761.35|753.35|761.85|753.85|762.7|754.7|761.1|753.1|111
1721803200000|2024-07-24 06:40:00|761.9|753.9|761|753|762.15|754.15|760.5|752.5|93
1721803500000|2024-07-24 06:45:00|761.05|753.05|762.05|754.05|762.4|754.4|760.75|752.75|104
1721803800000|2024-07-24 06:50:00|762|754|762.3|754.3|762.65|754.65|761.2|753.2|99
1721804100000|2024-07-24 06:55:00|762.45|754.45|763.1|755.1|763.7|755.7|762.45|754.45|99
1721804400000|2024-07-24 07:00:00|763.05|755.05|762.95|754.95|763.4|755.4|761.95|753.95|114
1721804700000|2024-07-24 07:05:00|762.85|754.85|762.1|754.1|762.85|754.85|761.4|753.4|147
1721805000000|2024-07-24 07:10:00|762.2|754.2|763.8|755.8|764.05|756.05|761.7|753.7|139
1721805300000|2024-07-24 07:15:00|763.85|755.85|764.35|756.35|765.1|757.1|763.5|755.5|109
1721805600000|2024-07-24 07:20:00|764.4|756.4|765.35|757.35|766.3|758.3|764.4|756.4|134
1721805900000|2024-07-24 07:25:00|765.25|757.25|764.25|756.25|765.65|757.65|763.75|755.75|97
1721806200000|2024-07-24 07:30:00|764.15|756.15|762.65|754.65|764.6|756.6|761.8|753.8|156
1721806500000|2024-07-24 07:35:00|762.7|754.7|763.45|755.45|763.95|755.95|762.65|754.65|132
1721806800000|2024-07-24 07:40:00|763.5|755.5|763.6|755.6|764.1|756.1|763.05|755.05|89
1721807100000|2024-07-24 07:45:00|763.55|755.55|763.85|755.85|764.5|756.5|763.45|755.45|113
1721807400000|2024-07-24 07:50:00|763.9|755.9|764.9|756.9|765.05|757.05|763.5|755.5|106
1721807700000|2024-07-24 07:55:00|764.85|756.85|765.1|757.1|765.8|757.8|764.75|756.75|74
1721808000000|2024-07-24 08:00:00|765.05|757.05|763.3|755.3|765.7|757.7|763.3|755.3|162
1721808300000|2024-07-24 08:05:00|763.25|755.25|767.65|759.65|767.65|759.65|763.25|755.25|166
1721808600000|2024-07-24 08:10:00|767.7|759.7|768.45|760.45|768.45|760.45|766.6|758.6|165
1721808900000|2024-07-24 08:15:00|768.4|760.4|769.45|761.45|769.85|761.85|768.15|760.15|157
1721809200000|2024-07-24 08:20:00|769.5|761.5|766|758|769.85|761.85|766|758|138
1721809500000|2024-07-24 08:25:00|765.95|757.95|766.35|758.35|766.95|758.95|765.35|757.35|123
1721809800000|2024-07-24 08:30:00|766.3|758.3|766.7|758.7|767.35|759.35|765.45|757.45|195
1721810100000|2024-07-24 08:35:00|766.5|758.5|766.35|758.35|767.2|759.2|765.15|757.15|157
1721810400000|2024-07-24 08:40:00|766.3|758.3|766.8|758.8|767.75|759.75|765.65|757.65|144
1721810700000|2024-07-24 08:45:00|766.85|758.85|765.4|757.4|767.3|759.3|764.95|756.95|205
1721811000000|2024-07-24 08:50:00|765.45|757.45|765.3|757.3|766.3|758.3|765.15|757.15|199
1721811300000|2024-07-24 08:55:00|765.35|757.35|766.35|758.35|766.5|758.5|765.35|757.35|126
1721811600000|2024-07-24 09:00:00|766.4|758.4|765.05|757.05|766.8|758.8|764.75|756.75|178
1721811900000|2024-07-24 09:05:00|765|757|764.05|756.05|765|757|763.5|755.5|70
1721812200000|2024-07-24 09:10:00|764.15|756.15|764|756|764.2|756.2|763.5|755.5|60
1721812500000|2024-07-24 09:15:00|764.05|756.05|765.95|757.95|766.05|758.05|764|756|110
1721812800000|2024-07-24 09:20:00|765.9|757.9|765.9|757.9|767.1|759.1|765.8|757.8|73
1721813100000|2024-07-24 09:25:00|765.85|757.85|764.8|756.8|766.6|758.6|764.4|756.4|88
1721813400000|2024-07-24 09:30:00|764.85|756.85|765.15|757.15|766.05|758.05|764.6|756.6|126
1721813700000|2024-07-24 09:35:00|765.25|757.25|766.15|758.15|766.75|758.75|765.25|757.25|64
1721814000000|2024-07-24 09:40:00|766.1|758.1|765.2|757.2|766.1|758.1|765|757|78
1721814300000|2024-07-24 09:45:00|765.35|757.35|767.25|759.25|767.6|759.6|765.3|757.3|108
1721814600000|2024-07-24 09:50:00|767.3|759.3|767|759|767.55|759.55|766.85|758.85|53
1721814900000|2024-07-24 09:55:00|766.95|758.95|766.25|758.25|767.1|759.1|766.25|758.25|48
1721815200000|2024-07-24 10:00:00|766.55|758.55|765.75|757.75|767.05|759.05|765.45|757.45|81
1721815500000|2024-07-24 10:05:00|765.8|757.8|767.85|759.85|768.1|760.1|765.8|757.8|68
1721815800000|2024-07-24 10:10:00|767.9|759.9|768.35|760.35|768.5|760.5|767.9|759.9|53
1721816100000|2024-07-24 10:15:00|768.3|760.3|769.9|761.9|769.9|761.9|768|760|81
1721816400000|2024-07-24 10:20:00|769.95|761.95|769.35|761.35|770.8|762.8|768|760|147
1721816700000|2024-07-24 10:25:00|769.4|761.4|769.5|761.5|770.3|762.3|769.05|761.05|87
1721817000000|2024-07-24 10:30:00|769.4|761.4|770.1|762.1|770.3|762.3|768.95|760.95|93
1721817300000|2024-07-24 10:35:00|770.15|762.15|770.45|762.45|770.6|762.6|769.8|761.8|60
1721817600000|2024-07-24 10:40:00|770.55|762.55|771.05|763.05|771.2|763.2|770.2|762.2|64
1721817900000|2024-07-24 10:45:00|771.1|763.1|771.75|763.75|773.2|765.2|771.1|763.1|98
1721818200000|2024-07-24 10:50:00|771.7|763.7|772.4|764.4|773|765|771.5|763.5|94
1721818500000|2024-07-24 10:55:00|772.5|764.5|773.3|765.3|773.35|765.35|772.35|764.35|77
1721818800000|2024-07-24 11:00:00|773.25|765.25|772.05|764.05|773.35|765.35|771.35|763.35|101
1721819100000|2024-07-24 11:05:00|772.1|764.1|772.9|764.9|773.2|765.2|771.35|763.35|80
1721819400000|2024-07-24 11:10:00|772.95|764.95|772.75|764.75|773.55|765.55|772.45|764.45|54
1721819700000|2024-07-24 11:15:00|772.65|764.65|772.8|764.8|773.3|765.3|772.2|764.2|99
1721820000000|2024-07-24 11:20:00|772.85|764.85|772.7|764.7|773.45|765.45|772.35|764.35|83
1721820300000|2024-07-24 11:25:00|772.65|764.65|773.45|765.45|773.55|765.55|772.35|764.35|45
1721820600000|2024-07-24 11:30:00|773.4|765.4|772.65|764.65|773.4|765.4|771.25|763.25|116
1721820900000|2024-07-24 11:35:00|772.7|764.7|771|763|773.35|765.35|771|763|102
1721821200000|2024-07-24 11:40:00|770.95|762.95|771.05|763.05|771.45|763.45|769.9|761.9|108
1721821500000|2024-07-24 11:45:00|771|763|771.4|763.4|771.5|763.5|769.85|761.85|138
1721821800000|2024-07-24 11:50:00|771.45|763.45|771.45|763.45|772.1|764.1|770.25|762.25|100
1721822100000|2024-07-24 11:55:00|771.4|763.4|770.8|762.8|771.5|763.5|770.6|762.6|73
1721822400000|2024-07-24 12:00:00|770.85|762.85|771|763|771.7|763.7|770.55|762.55|80
1721822700000|2024-07-24 12:05:00|771.05|763.05|770.4|762.4|771.75|763.75|770.35|762.35|46
1721823000000|2024-07-24 12:10:00|770.45|762.45|770.25|762.25|770.95|762.95|770.05|762.05|56
1721823300000|2024-07-24 12:15:00|770.2|762.2|769.15|761.15|770.6|762.6|769.15|761.15|75
1721823600000|2024-07-24 12:20:00|769.3|761.3|770.05|762.05|770.55|762.55|769.15|761.15|59
1721823900000|2024-07-24 12:25:00|770|762|770.7|762.7|770.85|762.85|769.25|761.25|68
1721824200000|2024-07-24 12:30:00|770.75|762.75|771.65|763.65|772.1|764.1|770.6|762.6|101
1721824500000|2024-07-24 12:35:00|771.7|763.7|770.95|762.95|773.05|765.05|770.65|762.65|148
1721824800000|2024-07-24 12:40:00|770.85|762.85|771.1|763.1|771.35|763.35|770.8|762.8|29
1721825100000|2024-07-24 12:45:00|770.35|762.35|768.45|760.45|770.35|762.35|767.7|759.7|78
1721825400000|2024-07-24 12:50:00|768.4|760.4|767.05|759.05|768.5|760.5|765.2|757.2|180
1721825700000|2024-07-24 12:55:00|767|759|765.9|757.9|767.4|759.4|765.2|757.2|168
1721826000000|2024-07-24 13:00:00|765.85|757.85|768.1|760.1|768.3|760.3|765.7|757.7|171
1721826300000|2024-07-24 13:05:00|768.05|760.05|769|761|769.05|761.05|767.15|759.15|98
1721826600000|2024-07-24 13:10:00|768.95|760.95|769.35|761.35|769.7|761.7|768.3|760.3|79
1721826900000|2024-07-24 13:15:00|769.75|761.75|770.3|762.3|771.15|763.15|769.75|761.75|55
1721827200000|2024-07-24 13:20:00|770.35|762.35|772.95|764.95|773.45|765.45|770.35|762.35|171
1721827500000|2024-07-24 13:25:00|772.9|764.9|771.15|763.15|773.25|765.25|769.25|761.25|185
1721827800000|2024-07-24 13:30:00|771.2|763.2|770.15|762.15|772.2|764.2|769.7|761.7|334
1721828100000|2024-07-24 13:35:00|770.1|762.1|771.65|763.65|772.25|764.25|770|762|211
1721828400000|2024-07-24 13:40:00|771.6|763.6|771.15|763.15|772.95|764.95|770.45|762.45|326
1721828700000|2024-07-24 13:45:00|771.2|763.2|770.4|762.4|772.25|764.25|769.65|761.65|274
1721829000000|2024-07-24 13:50:00|770.45|762.45|768.85|760.85|770.75|762.75|768.5|760.5|240
1721829300000|2024-07-24 13:55:00|768.8|760.8|766.25|758.25|769.2|761.2|765.65|757.65|272
1721829600000|2024-07-24 14:00:00|766.2|758.2|768.1|760.1|768.55|760.55|765.45|757.45|377
1721829900000|2024-07-24 14:05:00|768.05|760.05|768.85|760.85|769.75|761.75|767.95|759.95|207
1721830200000|2024-07-24 14:10:00|768.8|760.8|770.8|762.8|771.25|763.25|768.8|760.8|236
1721830500000|2024-07-24 14:15:00|770.75|762.75|771.4|763.4|771.9|763.9|770.05|762.05|203
1721830800000|2024-07-24 14:20:00|771.35|763.35|772.2|764.2|773.05|765.05|771|763|218
1721831100000|2024-07-24 14:25:00|772.25|764.25|772.4|764.4|773.3|765.3|770.75|762.75|208
1721831400000|2024-07-24 14:30:00|772.35|764.35|773.95|765.95|775.15|767.15|771.15|763.15|235
1721831700000|2024-07-24 14:35:00|773.85|765.85|773.05|765.05|775|767|773.05|765.05|277
1721832000000|2024-07-24 14:40:00|773|765|770.85|762.85|773.35|765.35|770.85|762.85|305
1721832300000|2024-07-24 14:45:00|770.8|762.8|772.55|764.55|772.55|764.55|768.95|760.95|438
1721832600000|2024-07-24 14:50:00|772.5|764.5|770.55|762.55|772.55|764.55|770|762|280
1721832900000|2024-07-24 14:55:00|770.6|762.6|771.75|763.75|773.35|765.35|770.6|762.6|166
1721833200000|2024-07-24 15:00:00|771.65|763.65|773.05|765.05|774.25|766.25|771.55|763.55|233
1721833500000|2024-07-24 15:05:00|773.1|765.1|770.9|762.9|773.25|765.25|769.35|761.35|366
1721833800000|2024-07-24 15:10:00|770.85|762.85|770.8|762.8|771.4|763.4|769.45|761.45|238
1721834100000|2024-07-24 15:15:00|770.75|762.75|769|761|772.25|764.25|768.5|760.5|273
1721834400000|2024-07-24 15:20:00|769.05|761.05|763.5|755.5|769.45|761.45|763.5|755.5|348
1721834700000|2024-07-24 15:25:00|763.3|755.3|764.7|756.7|766.35|758.35|762.6|754.6|418
1721835000000|2024-07-24 15:30:00|764.8|756.8|766.75|758.75|766.75|758.75|762.75|754.75|315
1721835300000|2024-07-24 15:35:00|766.7|758.7|763.15|755.15|766.95|758.95|763.15|755.15|228
1721835600000|2024-07-24 15:40:00|763.1|755.1|762.65|754.65|763.25|755.25|761.35|753.35|184
1721835900000|2024-07-24 15:45:00|762.75|754.75|761.05|753.05|763.65|755.65|758.05|750.05|267
1721836200000|2024-07-24 15:50:00|761.1|753.1|761.95|753.95|763.4|755.4|760.45|752.45|220
1721836500000|2024-07-24 15:55:00|762.15|754.15|758.95|750.95|762.6|754.6|758.9|750.9|170
1721836800000|2024-07-24 16:00:00|758.9|750.9|759.5|751.5|760.6|752.6|758.6|750.6|168
1721837100000|2024-07-24 16:05:00|759.45|751.45|754.8|746.8|759.55|751.55|754.75|746.75|272
1721837400000|2024-07-24 16:10:00|754.6|746.6|759.65|751.65|759.65|751.65|754.25|746.25|361
1721837700000|2024-07-24 16:15:00|759.75|751.75|760.85|752.85|761.55|753.55|758.5|750.5|376
1721838000000|2024-07-24 16:20:00|760.75|752.75|759.45|751.45|761.7|753.7|759|751|333
1721838300000|2024-07-24 16:25:00|759.5|751.5|759|751|760.3|752.3|758.1|750.1|267
1721838600000|2024-07-24 16:30:00|758.95|750.95|760.15|752.15|760.3|752.3|758.4|750.4|231
1721838900000|2024-07-24 16:35:00|760.2|752.2|760.75|752.75|760.85|752.85|759.4|751.4|195
1721839200000|2024-07-24 16:40:00|760.8|752.8|760.1|752.1|761.05|753.05|759.9|751.9|179
1721839500000|2024-07-24 16:45:00|760|752|762.75|754.75|762.75|754.75|759.1|751.1|183
1721839800000|2024-07-24 16:50:00|762.8|754.8|763.4|755.4|764.7|756.7|761.7|753.7|179
1721840100000|2024-07-24 16:55:00|763.35|755.35|763.85|755.85|764|756|761.55|753.55|183
1721840400000|2024-07-24 17:00:00|763.95|755.95|763.3|755.3|764.5|756.5|762.65|754.65|193
1721840700000|2024-07-24 17:05:00|763.35|755.35|765.2|757.2|765.2|757.2|763.3|755.3|152
1721841000000|2024-07-24 17:10:00|765.15|757.15|764.05|756.05|765.8|757.8|764.05|756.05|164
1721841300000|2024-07-24 17:15:00|764|756|762.95|754.95|765.2|757.2|762.2|754.2|221
1721841600000|2024-07-24 17:20:00|763.05|755.05|764.55|756.55|765.25|757.25|762.85|754.85|289
1721841900000|2024-07-24 17:25:00|764.65|756.65|765.7|757.7|766.4|758.4|764.5|756.5|165
1721842200000|2024-07-24 17:30:00|765.75|757.75|765.2|757.2|766.15|758.15|764.25|756.25|251
1721842500000|2024-07-24 17:35:00|765.15|757.15|766.4|758.4|766.45|758.45|765|757|168
1721842800000|2024-07-24 17:40:00|766.45|758.45|767.9|759.9|768.05|760.05|765.2|757.2|132
1721843100000|2024-07-24 17:45:00|767.85|759.85|765.75|757.75|768.1|760.1|765.65|757.65|188
1721843400000|2024-07-24 17:50:00|765.7|757.7|764.75|756.75|767.1|759.1|764.75|756.75|172
1721843700000|2024-07-24 17:55:00|764.85|756.85|764.85|756.85|765.95|757.95|764.75|756.75|84
1721844000000|2024-07-24 18:00:00|764.95|756.95|763.2|755.2|765.25|757.25|762.75|754.75|190
1721844300000|2024-07-24 18:05:00|763.25|755.25|763.05|755.05|763.95|755.95|762.3|754.3|182
1721844600000|2024-07-24 18:10:00|763.8|755.8|764.65|756.65|764.65|756.65|763.8|755.8|4
1721844900000|2024-07-24 18:15:00|764.6|756.6|763.05|755.05|765.25|757.25|762.5|754.5|172
1721845200000|2024-07-24 18:20:00|763.1|755.1|760.3|752.3|763.1|755.1|759.75|751.75|192
1721845500000|2024-07-24 18:25:00|760.35|752.35|761|753|762.05|754.05|759.8|751.8|145
1721845800000|2024-07-24 18:30:00|760.95|752.95|758.4|750.4|761.9|753.9|757.9|749.9|224
1721846100000|2024-07-24 18:35:00|758.35|750.35|758.75|750.75|760.3|752.3|757.55|749.55|227
1721846400000|2024-07-24 18:40:00|758.5|750.5|755.7|747.7|759.05|751.05|754.7|746.7|267
1721846700000|2024-07-24 18:45:00|755.65|747.65|754.7|746.7|756.8|748.8|754.45|746.45|274
1721847000000|2024-07-24 18:50:00|754.75|746.75|755.35|747.35|756.1|748.1|753.45|745.45|232
1721847300000|2024-07-24 18:55:00|755.4|747.4|753.6|745.6|756.65|748.65|752.15|744.15|273
1721847600000|2024-07-24 19:00:00|753.65|745.65|753.35|745.35|754.35|746.35|751.3|743.3|247
1721847900000|2024-07-24 19:05:00|753.45|745.45|753.9|745.9|754.75|746.75|752.75|744.75|212
1721848200000|2024-07-24 19:10:00|754|746|755.45|747.45|755.75|747.75|754|746|123
1721848500000|2024-07-24 19:15:00|755.35|747.35|752.95|744.95|755.6|747.6|752.65|744.65|266
1721848800000|2024-07-24 19:20:00|752.9|744.9|755.1|747.1|755.1|747.1|752.85|744.85|203
1721849100000|2024-07-24 19:25:00|755.15|747.15|757.6|749.6|757.7|749.7|754.65|746.65|139
1721849400000|2024-07-24 19:30:00|757.55|749.55|758.6|750.6|758.9|750.9|757.4|749.4|140
1721849700000|2024-07-24 19:35:00|758.55|750.55|756.9|748.9|759.25|751.25|756.75|748.75|140
1721850000000|2024-07-24 19:40:00|757|749|754.45|746.45|757.3|749.3|754.3|746.3|152
1721850300000|2024-07-24 19:45:00|754.35|746.35|753.6|745.6|754.4|746.4|752.85|744.85|169
1721850600000|2024-07-24 19:50:00|753.65|745.65|749.75|741.75|753.9|745.9|749.35|741.35|301
1721850900000|2024-07-24 19:55:00|749.65|741.65|751.25|743.25|751.9|743.9|749.3|741.3|396
1721851200000|2024-07-24 20:00:00|751.3|743.3|753.45|745.45|754|746|751.05|743.05|254
1721851500000|2024-07-24 20:05:00|753.4|745.4|753.8|745.8|754.2|746.2|752.75|744.75|140
1721851800000|2024-07-24 20:10:00|753.75|745.75|754.2|746.2|754.3|746.3|753.5|745.5|81
1721852100000|2024-07-24 20:15:00|754.25|746.25|754.75|746.75|754.9|746.9|754.15|746.15|71
1721852400000|2024-07-24 20:20:00|755|747|755.3|747.3|755.3|747.3|754.9|746.9|8
1721852700000|2024-07-24 20:25:00|755.25|747.25|754.1|746.1|755.5|747.5|754|746|84
1721853000000|2024-07-24 20:30:00|754.05|746.05|755.2|747.2|756.1|748.1|754|746|85
1721853300000|2024-07-24 20:35:00|755.15|747.15|754.6|746.6|755.7|747.7|754.15|746.15|105
1721853600000|2024-07-24 20:40:00|754.25|746.25|754.7|746.7|754.75|746.75|754.1|746.1|60
1721853900000|2024-07-24 20:45:00|754.75|746.75|755.7|747.7|756.35|748.35|754.75|746.75|104
1721854200000|2024-07-24 20:50:00|755.65|747.65|756.3|748.3|756.6|748.6|755.6|747.6|78
1721854500000|2024-07-24 20:55:00|756.25|748.25|757.6|749.6|757.63|749.63|756.2|748.2|148
1721854800000|2024-07-24 21:00:00|757.59|749.59|754.72|746.72|757.7|749.7|754.56|746.56|347
1721855100000|2024-07-24 21:05:00|754.7|746.7|755.68|747.68|756.9|748.9|754.44|746.44|275
1721855400000|2024-07-24 21:10:00|755.65|747.65|749.89|741.89|755.69|747.69|746.72|738.72|730
1721855700000|2024-07-24 21:15:00|749.91|741.91|751.6|743.6|753.05|745.05|749.64|741.64|861
1721856000000|2024-07-24 21:20:00|751.55|743.55|750.92|742.92|752.01|744.01|750.78|742.78|469
1721856300000|2024-07-24 21:25:00|750.94|742.94|744.25|736.25|750.94|742.94|743.75|735.75|457
1721856600000|2024-07-24 21:30:00|744.29|736.29|743.98|735.98|744.47|736.47|737.75|729.75|720
1721856900000|2024-07-24 21:35:00|743.99|735.99|744.54|736.54|744.54|736.54|743.09|735.09|426
1721857200000|2024-07-24 21:40:00|744.52|736.52|746.82|738.82|746.82|738.82|744.29|736.29|206
1721857500000|2024-07-24 21:45:00|746.8|738.8|746.25|738.25|746.8|738.8|745.94|737.94|137
1721857800000|2024-07-24 21:50:00|746.24|738.24|746.52|738.52|746.52|738.52|745.43|737.43|108
1721858100000|2024-07-24 21:55:00|746.53|738.53|746.2|738.2|747.35|739.35|746.2|738.2|176
1721858400000|2024-07-24 22:00:00|746.25|738.25|744.85|736.85|746.25|738.25|743.6|735.6|209
1721858700000|2024-07-24 22:05:00|744.8|736.8|746.25|738.25|746.45|738.45|743.5|735.5|294
1721859000000|2024-07-24 22:10:00|746.2|738.2|746|738|747.5|739.5|744.8|736.8|276
1721859300000|2024-07-24 22:15:00|746.05|738.05|745.85|737.85|747.25|739.25|745.1|737.1|322
1721859600000|2024-07-24 22:20:00|745.75|737.75|747|739|747.1|739.1|745.35|737.35|250
1721859900000|2024-07-24 22:25:00|746.95|738.95|746.4|738.4|747.65|739.65|746.4|738.4|154
1721860200000|2024-07-24 22:30:00|746.35|738.35|746|738|746.9|738.9|744.55|736.55|162
1721860500000|2024-07-24 22:35:00|745.95|737.95|746.25|738.25|746.55|738.55|745.2|737.2|199
1721860800000|2024-07-24 22:40:00|746.15|738.15|746.4|738.4|746.5|738.5|744.8|736.8|156
1721861100000|2024-07-24 22:45:00|746.35|738.35|745.65|737.65|747.5|739.5|745.65|737.65|167
1721861400000|2024-07-24 22:50:00|745.55|737.55|744.9|736.9|746.1|738.1|744.6|736.6|167
1721861700000|2024-07-24 22:55:00|744.85|736.85|744.85|736.85|745.25|737.25|742.8|734.8|166
1721862000000|2024-07-24 23:00:00|744.9|736.9|742.6|734.6|745.25|737.25|742.6|734.6|242
1721862300000|2024-07-24 23:05:00|742.65|734.65|743.65|735.65|744.25|736.25|739.55|731.55|380
1721862600000|2024-07-24 23:10:00|743.55|735.55|744.25|736.25|744.55|736.55|742.65|734.65|230
1721862900000|2024-07-24 23:15:00|744.2|736.2|743.15|735.15|744.9|736.9|742.15|734.15|272
1721863200000|2024-07-24 23:20:00|743.1|735.1|740.4|732.4|743.3|735.3|739.8|731.8|228
1721863500000|2024-07-24 23:25:00|740.45|732.45|742.35|734.35|742.35|734.35|739.45|731.45|224
1721863800000|2024-07-24 23:30:00|742.3|734.3|743.55|735.55|744.4|736.4|741.3|733.3|224
1721864100000|2024-07-24 23:35:00|743.45|735.45|744.65|736.65|744.7|736.7|743.15|735.15|223
1721864400000|2024-07-24 23:40:00|744.7|736.7|744.7|736.7|745.45|737.45|744.35|736.35|115
1721864700000|2024-07-24 23:45:00|744.75|736.75|746.2|738.2|746.9|738.9|744.3|736.3|165
1721865000000|2024-07-24 23:50:00|746.25|738.25|746.4|738.4|747|739|746|738|138
1721865300000|2024-07-24 23:55:00|746.45|738.45|746.35|738.35|746.9|738.9|745.85|737.85|96
1721865600000|2024-07-25 00:00:00|746.4|738.4|747.55|739.55|747.6|739.6|745.75|737.75|169
1721865900000|2024-07-25 00:05:00|747.5|739.5|747.45|739.45|747.8|739.8|746.65|738.65|187
1721866200000|2024-07-25 00:10:00|747.5|739.5|747.85|739.85|747.85|739.85|745.15|737.15|209
1721866500000|2024-07-25 00:15:00|747.9|739.9|748.1|740.1|749.05|741.05|746.25|738.25|286
1721866800000|2024-07-25 00:20:00|748.15|740.15|748.55|740.55|749.75|741.75|748.05|740.05|154
1721867100000|2024-07-25 00:25:00|748.35|740.35|747.05|739.05|748.6|740.6|746.75|738.75|151
1721867400000|2024-07-25 00:30:00|747.1|739.1|746.25|738.25|747.1|739.1|745.05|737.05|150
1721867700000|2024-07-25 00:35:00|746.3|738.3|745.85|737.85|746.8|738.8|744.95|736.95|152
1721868000000|2024-07-25 00:40:00|745.8|737.8|747.75|739.75|747.75|739.75|745.4|737.4|96
1721868300000|2024-07-25 00:45:00|747.85|739.85|748.75|740.75|748.95|740.95|746.9|738.9|111
1721868600000|2024-07-25 00:50:00|748.65|740.65|747.1|739.1|748.9|740.9|746.6|738.6|143
1721868900000|2024-07-25 00:55:00|747.05|739.05|746.6|738.6|747.4|739.4|745.6|737.6|132
1721869200000|2024-07-25 01:00:00|746.45|738.45|743.4|735.4|746.55|738.55|743.3|735.3|154
1721869500000|2024-07-25 01:05:00|743.45|735.45|721.85|713.85|744.3|736.3|718.45|710.45|668
1721869800000|2024-07-25 01:10:00|722|714|724.6|716.6|729.4|721.4|721.9|713.9|788
1721870100000|2024-07-25 01:15:00|724.65|716.65|723.5|715.5|729.15|721.15|721.6|713.6|753
1721870400000|2024-07-25 01:20:00|723.55|715.55|718.75|710.75|726.05|718.05|718.25|710.25|659
1721870700000|2024-07-25 01:25:00|718.85|710.85|722.2|714.2|722.2|714.2|712.95|704.95|452
1721871000000|2024-07-25 01:30:00|722.3|714.3|720.8|712.8|724.45|716.45|719.15|711.15|580
1721871300000|2024-07-25 01:35:00|720.75|712.75|723.9|715.9|727|719|719.9|711.9|438
1721871600000|2024-07-25 01:40:00|724|716|723.35|715.35|725.4|717.4|720.8|712.8|450
1721871900000|2024-07-25 01:45:00|723.3|715.3|723.25|715.25|726.1|718.1|720.55|712.55|461
1721872200000|2024-07-25 01:50:00|723.35|715.35|726.1|718.1|726.65|718.65|721.85|713.85|406
1721872500000|2024-07-25 01:55:00|725.9|717.9|727.45|719.45|728.2|720.2|724.9|716.9|366
1721872800000|2024-07-25 02:00:00|727.4|719.4|725.3|717.3|727.4|719.4|724.65|716.65|331
1721873100000|2024-07-25 02:05:00|725.25|717.25|726.3|718.3|727.05|719.05|725.25|717.25|294
1721873400000|2024-07-25 02:10:00|726.2|718.2|724.5|716.5|726.55|718.55|724.35|716.35|288
1721873700000|2024-07-25 02:15:00|724.4|716.4|723.7|715.7|725.85|717.85|723.35|715.35|417
1721874000000|2024-07-25 02:20:00|723.75|715.75|722.65|714.65|725.6|717.6|722.25|714.25|293
1721874300000|2024-07-25 02:25:00|722.7|714.7|721.65|713.65|724.1|716.1|718.45|710.45|451
1721874600000|2024-07-25 02:30:00|721.6|713.6|721.35|713.35|723.4|715.4|720.05|712.05|474
1721874900000|2024-07-25 02:35:00|721.4|713.4|720.95|712.95|721.6|713.6|718.4|710.4|451
1721875200000|2024-07-25 02:40:00|721.05|713.05|717|709|721.3|713.3|717|709|376
1721875500000|2024-07-25 02:45:00|716.95|708.95|716.7|708.7|718.4|710.4|714.7|706.7|573
1721875800000|2024-07-25 02:50:00|716.75|708.75|720.8|712.8|721.75|713.75|716.6|708.6|409
1721876100000|2024-07-25 02:55:00|720.85|712.85|723.3|715.3|724|716|720.8|712.8|206
1721876400000|2024-07-25 03:00:00|723.25|715.25|723.2|715.2|723.95|715.95|721.75|713.75|291
1721876700000|2024-07-25 03:05:00|723.15|715.15|722.05|714.05|723.65|715.65|721.2|713.2|261
1721877000000|2024-07-25 03:10:00|721.95|713.95|720.45|712.45|722.4|714.4|720|712|191
1721877300000|2024-07-25 03:15:00|720.4|712.4|720.75|712.75|722.1|714.1|720|712|348
1721877600000|2024-07-25 03:20:00|720.85|712.85|720.45|712.45|721.5|713.5|719.3|711.3|213
1721877900000|2024-07-25 03:25:00|720.5|712.5|722.35|714.35|723.05|715.05|720.5|712.5|201
1721878200000|2024-07-25 03:30:00|722.5|714.5|721.1|713.1|722.6|714.6|720.75|712.75|232
1721878500000|2024-07-25 03:35:00|721.15|713.15|719.3|711.3|721.3|713.3|718.75|710.75|200
1721878800000|2024-07-25 03:40:00|719.25|711.25|721.05|713.05|721.75|713.75|718.4|710.4|245
1721879100000|2024-07-25 03:45:00|721|713|720.6|712.6|722.05|714.05|720|712|198
1721879400000|2024-07-25 03:50:00|720.7|712.7|723.2|715.2|723.6|715.6|720.55|712.55|191
1721879700000|2024-07-25 03:55:00|723.25|715.25|722.6|714.6|723.4|715.4|722.35|714.35|168
1721880000000|2024-07-25 04:00:00|722.55|714.55|720.6|712.6|723.1|715.1|720.3|712.3|200
1721880300000|2024-07-25 04:05:00|720.65|712.65|714.85|706.85|721.9|713.9|713.25|705.25|293
1721880600000|2024-07-25 04:10:00|714.9|706.9|717.45|709.45|717.8|709.8|713.85|705.85|227
1721880900000|2024-07-25 04:15:00|717.55|709.55|721.25|713.25|721.25|713.25|716.8|708.8|210
1721881200000|2024-07-25 04:20:00|721.3|713.3|720.6|712.6|722.25|714.25|719.8|711.8|174
1721881500000|2024-07-25 04:25:00|720.55|712.55|718.6|710.6|720.6|712.6|717.95|709.95|167
1721881800000|2024-07-25 04:30:00|718.55|710.55|718.6|710.6|718.9|710.9|717.5|709.5|178
1721882100000|2024-07-25 04:35:00|718.65|710.65|720.25|712.25|721.3|713.3|718.65|710.65|199
1721882400000|2024-07-25 04:40:00|720.2|712.2|720.55|712.55|721.25|713.25|719.9|711.9|151
1721882700000|2024-07-25 04:45:00|720.5|712.5|722.4|714.4|722.45|714.45|720.2|712.2|123
1721883000000|2024-07-25 04:50:00|722.25|714.25|722.25|714.25|723.2|715.2|722.05|714.05|181
1721883300000|2024-07-25 04:55:00|722.3|714.3|722.2|714.2|722.5|714.5|722.05|714.05|56
1721883600000|2024-07-25 05:00:00|722.15|714.15|721.75|713.75|722.35|714.35|720.95|712.95|111
1721883900000|2024-07-25 05:05:00|721.8|713.8|721.55|713.55|723.55|715.55|721.55|713.55|69
1721884200000|2024-07-25 05:10:00|721.6|713.6|721.55|713.55|722.35|714.35|720.95|712.95|72
1721884500000|2024-07-25 05:15:00|721.5|713.5|721.75|713.75|722.05|714.05|720.65|712.65|117
1721884800000|2024-07-25 05:20:00|721.7|713.7|720.65|712.65|722.65|714.65|720.65|712.65|114
1721885100000|2024-07-25 05:25:00|720.7|712.7|721.35|713.35|721.85|713.85|720.65|712.65|91
1721885400000|2024-07-25 05:30:00|721.3|713.3|722.8|714.8|723|715|721.15|713.15|82
1721885700000|2024-07-25 05:35:00|722.85|714.85|723.45|715.45|723.7|715.7|722.45|714.45|82
1721886000000|2024-07-25 05:40:00|723.55|715.55|722.8|714.8|723.65|715.65|722.35|714.35|87
1721886300000|2024-07-25 05:45:00|722.75|714.75|722.9|714.9|722.9|714.9|721.45|713.45|98
1721886600000|2024-07-25 05:50:00|722.85|714.85|721.8|713.8|722.85|714.85|721.25|713.25|104
1721886900000|2024-07-25 05:55:00|721.85|713.85|722.5|714.5|722.7|714.7|721.5|713.5|98
1721887200000|2024-07-25 06:00:00|722.45|714.45|721.35|713.35|722.65|714.65|721.3|713.3|138
1721887500000|2024-07-25 06:05:00|721.25|713.25|720|712|722.2|714.2|719.95|711.95|99
1721887800000|2024-07-25 06:10:00|720.05|712.05|720.15|712.15|720.2|712.2|718.5|710.5|114
1721888100000|2024-07-25 06:15:00|720.2|712.2|722.2|714.2|722.3|714.3|719.6|711.6|118
1721888400000|2024-07-25 06:20:00|722.15|714.15|723.15|715.15|723.35|715.35|722.15|714.15|112
1721888700000|2024-07-25 06:25:00|723.1|715.1|724.15|716.15|724.15|716.15|722.75|714.75|100
1721889000000|2024-07-25 06:30:00|724.1|716.1|724.4|716.4|724.6|716.6|723.25|715.25|146
1721889300000|2024-07-25 06:35:00|724.35|716.35|725.3|717.3|725.35|717.35|724.15|716.15|153
1721889600000|2024-07-25 06:40:00|725.35|717.35|725.5|717.5|726.1|718.1|725.1|717.1|89
1721889900000|2024-07-25 06:45:00|725.55|717.55|725.2|717.2|726.2|718.2|724.45|716.45|102
1721890200000|2024-07-25 06:50:00|725.25|717.25|723.75|715.75|725.3|717.3|723.7|715.7|126
1721890500000|2024-07-25 06:55:00|723.65|715.65|723.8|715.8|724.05|716.05|723.05|715.05|117
1721890800000|2024-07-25 07:00:00|723.85|715.85|723.75|715.75|723.9|715.9|723.75|715.75|6
1721891700000|2024-07-25 07:15:00|723.7|715.7|724.3|716.3|724.45|716.45|723.1|715.1|129
1721892000000|2024-07-25 07:20:00|724.35|716.35|722.35|714.35|724.55|716.55|722.35|714.35|112
1721892300000|2024-07-25 07:25:00|722.3|714.3|722.85|714.85|723.05|715.05|722.3|714.3|70
1721892600000|2024-07-25 07:30:00|722.9|714.9|722.8|714.8|723|715|721.35|713.35|125
1721892900000|2024-07-25 07:35:00|722.85|714.85|725.1|717.1|725.1|717.1|722.85|714.85|124
1721893200000|2024-07-25 07:40:00|725.15|717.15|723.3|715.3|725.2|717.2|723.3|715.3|119
1721893500000|2024-07-25 07:45:00|723.2|715.2|722.2|714.2|723.6|715.6|722|714|110
1721893800000|2024-07-25 07:50:00|722.25|714.25|721.15|713.15|722.5|714.5|720.6|712.6|151
1721894100000|2024-07-25 07:55:00|721.2|713.2|721.4|713.4|721.85|713.85|720.7|712.7|168
1721894400000|2024-07-25 08:00:00|721.45|713.45|719.6|711.6|721.5|713.5|719.15|711.15|214
1721894700000|2024-07-25 08:05:00|719.65|711.65|723.05|715.05|723.25|715.25|719.65|711.65|208
1721895000000|2024-07-25 08:10:00|723.35|715.35|726.95|718.95|726.95|718.95|723|715|135
1721895300000|2024-07-25 08:15:00|726.7|718.7|724.3|716.3|726.85|718.85|724.25|716.25|119
1721895600000|2024-07-25 08:20:00|724.25|716.25|723.55|715.55|724.4|716.4|723.05|715.05|124
1721895900000|2024-07-25 08:25:00|723.6|715.6|722.2|714.2|723.95|715.95|721.7|713.7|250
1721896200000|2024-07-25 08:30:00|722.1|714.1|723.25|715.25|723.3|715.3|721.35|713.35|218
1721896500000|2024-07-25 08:35:00|723.3|715.3|724.15|716.15|724.95|716.95|723.3|715.3|126
1721896800000|2024-07-25 08:40:00|724.2|716.2|723.5|715.5|725.5|717.5|723.45|715.45|149
1721897100000|2024-07-25 08:45:00|723.65|715.65|723.2|715.2|725.6|717.6|723.05|715.05|122
1721897400000|2024-07-25 08:50:00|723.25|715.25|724.35|716.35|724.35|716.35|723.25|715.25|97
1721897700000|2024-07-25 08:55:00|724.5|716.5|724.05|716.05|725.45|717.45|723.85|715.85|122
1721898000000|2024-07-25 09:00:00|723.95|715.95|723.25|715.25|723.95|715.95|723.05|715.05|81
1721898300000|2024-07-25 09:05:00|722.65|714.65|722.75|714.75|722.75|714.75|722.3|714.3|22
1721898600000|2024-07-25 09:10:00|722.65|714.65|723.75|715.75|723.85|715.85|722.65|714.65|92
1721898900000|2024-07-25 09:15:00|723.65|715.65|723.15|715.15|724.15|716.15|722.65|714.65|84
1721899200000|2024-07-25 09:20:00|723.1|715.1|722.85|714.85|723.6|715.6|722.15|714.15|79
1721899500000|2024-07-25 09:25:00|722.7|714.7|725.2|717.2|725.25|717.25|722.45|714.45|80
1721899800000|2024-07-25 09:30:00|725.15|717.15|724.85|716.85|725.85|717.85|724.85|716.85|99
1721900100000|2024-07-25 09:35:00|724.8|716.8|723.75|715.75|725.3|717.3|723.75|715.75|74
1721900400000|2024-07-25 09:40:00|723.8|715.8|723.9|715.9|724.65|716.65|723.35|715.35|77
1721900700000|2024-07-25 09:45:00|723.75|715.75|722.45|714.45|723.75|715.75|722.15|714.15|102
1721901000000|2024-07-25 09:50:00|722.5|714.5|721.85|713.85|723.25|715.25|721.75|713.75|61
1721901300000|2024-07-25 09:55:00|721.9|713.9|723.05|715.05|723.05|715.05|721.85|713.85|36
1721901600000|2024-07-25 10:00:00|723.1|715.1|722.85|714.85|723.25|715.25|722.25|714.25|82
1721901900000|2024-07-25 10:05:00|722.8|714.8|722.15|714.15|723.1|715.1|722.05|714.05|55
1721902200000|2024-07-25 10:10:00|722.05|714.05|720.85|712.85|722.05|714.05|720.85|712.85|75
1721902500000|2024-07-25 10:15:00|720.9|712.9|719.25|711.25|721.35|713.35|719.15|711.15|139
1721902800000|2024-07-25 10:20:00|719.3|711.3|719.45|711.45|720.35|712.35|718.65|710.65|131
1721903100000|2024-07-25 10:25:00|719.35|711.35|718.5|710.5|719.35|711.35|717.35|709.35|181
1721903400000|2024-07-25 10:30:00|718.55|710.55|718.95|710.95|719.45|711.45|717.85|709.85|247
1721903700000|2024-07-25 10:35:00|718.9|710.9|718.95|710.95|719.85|711.85|718.35|710.35|237
1721904000000|2024-07-25 10:40:00|718.9|710.9|716.8|708.8|719.6|711.6|716.8|708.8|173
1721904300000|2024-07-25 10:45:00|716.75|708.75|716.95|708.95|718.55|710.55|716.75|708.75|166
1721904600000|2024-07-25 10:50:00|717|709|719.95|711.95|720|712|716.9|708.9|139
1721904900000|2024-07-25 10:55:00|720.05|712.05|720.45|712.45|720.7|712.7|719.85|711.85|65
1721905200000|2024-07-25 11:00:00|720.5|712.5|720.35|712.35|720.85|712.85|719.05|711.05|126
1721905500000|2024-07-25 11:05:00|720.25|712.25|720.75|712.75|720.95|712.95|719.7|711.7|61
1721905800000|2024-07-25 11:10:00|720.65|712.65|720.85|712.85|720.95|712.95|720.35|712.35|71
1721906100000|2024-07-25 11:15:00|720.8|712.8|720.95|712.95|721.25|713.25|719.85|711.85|72
1721906400000|2024-07-25 11:20:00|720.9|712.9|720.9|712.9|721.7|713.7|720.75|712.75|59
1721906700000|2024-07-25 11:25:00|720.85|712.85|721.75|713.75|721.95|713.95|720.85|712.85|62
1721907000000|2024-07-25 11:30:00|721.7|713.7|721.9|713.9|721.95|713.95|720.75|712.75|68
1721907300000|2024-07-25 11:35:00|721.85|713.85|721.05|713.05|721.95|713.95|720.8|712.8|83
1721907600000|2024-07-25 11:40:00|721.15|713.15|720.9|712.9|721.7|713.7|720.8|712.8|51
1721907900000|2024-07-25 11:45:00|720.95|712.95|721.85|713.85|722.2|714.2|720.55|712.55|71
1721908200000|2024-07-25 11:50:00|721.9|713.9|722.35|714.35|722.45|714.45|721.7|713.7|35
1721908500000|2024-07-25 11:55:00|722.3|714.3|721.65|713.65|722.6|714.6|721.5|713.5|73
1721908800000|2024-07-25 12:00:00|721.6|713.6|722.05|714.05|723.05|715.05|721.05|713.05|111
1721909100000|2024-07-25 12:05:00|721.95|713.95|724.55|716.55|724.65|716.65|721.95|713.95|91
1721909400000|2024-07-25 12:10:00|724.5|716.5|724.25|716.25|724.95|716.95|724.25|716.25|78
1721909700000|2024-07-25 12:15:00|724.05|716.05|723.8|715.8|724.45|716.45|723.6|715.6|108
1721910000000|2024-07-25 12:20:00|723.85|715.85|723.05|715.05|723.85|715.85|722.9|714.9|99
1721910300000|2024-07-25 12:25:00|722.9|714.9|721.65|713.65|723.4|715.4|720.85|712.85|132
1721910600000|2024-07-25 12:30:00|721.7|713.7|720.55|712.55|725.05|717.05|720.55|712.55|406
1721910900000|2024-07-25 12:35:00|720.5|712.5|718.5|710.5|721.2|713.2|718.3|710.3|269
1721911200000|2024-07-25 12:40:00|718.45|710.45|715.9|707.9|718.85|710.85|714.6|706.6|332
1721911500000|2024-07-25 12:45:00|715.85|707.85|717.45|709.45|718.1|710.1|715.05|707.05|306
1721911800000|2024-07-25 12:50:00|717.4|709.4|716.6|708.6|718.2|710.2|715.95|707.95|218
1721912100000|2024-07-25 12:55:00|716.65|708.65|717.05|709.05|717.1|709.1|714.15|706.15|182
1721912400000|2024-07-25 13:00:00|717.2|709.2|715.35|707.35|717.25|709.25|714.15|706.15|301
1721912700000|2024-07-25 13:05:00|715.25|707.25|715.45|707.45|716.85|708.85|713.65|705.65|333
1721913000000|2024-07-25 13:10:00|715.5|707.5|716.75|708.75|717.95|709.95|715.5|707.5|277
1721913300000|2024-07-25 13:15:00|716.7|708.7|718.85|710.85|718.85|710.85|715.8|707.8|224
1721913600000|2024-07-25 13:20:00|718.9|710.9|720.95|712.95|720.95|712.95|718.2|710.2|194
1721913900000|2024-07-25 13:25:00|720.7|712.7|722.2|714.2|722.45|714.45|719.95|711.95|192
1721914200000|2024-07-25 13:30:00|722.15|714.15|721.15|713.15|724.65|716.65|721.1|713.1|382
1721914500000|2024-07-25 13:35:00|721.2|713.2|720.25|712.25|722.4|714.4|719.2|711.2|461
1721914800000|2024-07-25 13:40:00|720.3|712.3|722.55|714.55|723.05|715.05|719.75|711.75|419
1721915100000|2024-07-25 13:45:00|722.5|714.5|721.6|713.6|723.3|715.3|720.9|712.9|388
1721915400000|2024-07-25 13:50:00|721.55|713.55|720.05|712.05|722.9|714.9|720.05|712.05|240
1721915700000|2024-07-25 13:55:00|720.1|712.1|720.65|712.65|721.05|713.05|718.85|710.85|362
1721916000000|2024-07-25 14:00:00|720.45|712.45|718.35|710.35|720.45|712.45|717.3|709.3|267
1721916300000|2024-07-25 14:05:00|718.4|710.4|711.65|703.65|718.85|710.85|711.1|703.1|414
1721916600000|2024-07-25 14:10:00|711.6|703.6|714.2|706.2|714.2|706.2|711.55|703.55|171
1721916900000|2024-07-25 14:15:00|714.35|706.35|718.55|710.55|719.2|711.2|713.4|705.4|350
1721917200000|2024-07-25 14:20:00|718.6|710.6|718.1|710.1|718.8|710.8|716.85|708.85|246
1721917500000|2024-07-25 14:25:00|718.15|710.15|722.35|714.35|722.8|714.8|718.15|710.15|279
1721917800000|2024-07-25 14:30:00|722.25|714.25|723.2|715.2|724.35|716.35|721.85|713.85|283
1721918100000|2024-07-25 14:35:00|723.25|715.25|727.45|719.45|729.3|721.3|723.25|715.25|345
1721918400000|2024-07-25 14:40:00|727.5|719.5|729.8|721.8|730.2|722.2|726.7|718.7|379
1721918700000|2024-07-25 14:45:00|729.9|721.9|730.2|722.2|731.45|723.45|728.1|720.1|309
1721919000000|2024-07-25 14:50:00|730.35|722.35|729.3|721.3|731.1|723.1|728.4|720.4|341
1721919300000|2024-07-25 14:55:00|729.25|721.25|728.65|720.65|729.4|721.4|727.55|719.55|180
1721919600000|2024-07-25 15:00:00|728.7|720.7|727.5|719.5|729.9|721.9|727.5|719.5|320
1721919900000|2024-07-25 15:05:00|727.45|719.45|725.9|717.9|727.75|719.75|724.85|716.85|316
1721920200000|2024-07-25 15:10:00|725.95|717.95|729.95|721.95|731.15|723.15|725.85|717.85|296
1721920500000|2024-07-25 15:15:00|729.9|721.9|729.95|721.95|731.35|723.35|728.65|720.65|342
1721920800000|2024-07-25 15:20:00|729.85|721.85|726.55|718.55|730|722|725.85|717.85|318
1721921100000|2024-07-25 15:25:00|726.45|718.45|724.95|716.95|727|719|724.55|716.55|268
1721921400000|2024-07-25 15:30:00|725|717|725.95|717.95|726.75|718.75|724.3|716.3|376
1721921700000|2024-07-25 15:35:00|725.9|717.9|725.85|717.85|727.5|719.5|725.15|717.15|363
1721922000000|2024-07-25 15:40:00|725.9|717.9|723.85|715.85|726.8|718.8|723.3|715.3|219
1721922300000|2024-07-25 15:45:00|723.9|715.9|725.4|717.4|725.95|717.95|723.75|715.75|241
1721922600000|2024-07-25 15:50:00|725.35|717.35|725.4|717.4|726.75|718.75|725|717|209
1721922900000|2024-07-25 15:55:00|725.35|717.35|727.3|719.3|727.35|719.35|724.85|716.85|185
1721923200000|2024-07-25 16:00:00|727.2|719.2|727.15|719.15|727.8|719.8|726.35|718.35|272
1721923500000|2024-07-25 16:05:00|727.2|719.2|726.35|718.35|728|720|723.85|715.85|262
1721923800000|2024-07-25 16:10:00|726.25|718.25|728.7|720.7|728.75|720.75|725.75|717.75|255
1721924100000|2024-07-25 16:15:00|728.65|720.65|729.3|721.3|729.5|721.5|727.25|719.25|273
1721924400000|2024-07-25 16:20:00|729.35|721.35|729.65|721.65|730.45|722.45|728.65|720.65|315
1721924700000|2024-07-25 16:25:00|729.55|721.55|729.6|721.6|729.95|721.95|728|720|216
1721925000000|2024-07-25 16:30:00|729.65|721.65|733.65|725.65|733.75|725.75|729.6|721.6|240
1721925300000|2024-07-25 16:35:00|733.6|725.6|732.25|724.25|734.85|726.85|732.1|724.1|353
1721925600000|2024-07-25 16:40:00|732.15|724.15|730|722|732.45|724.45|729.55|721.55|323
1721925900000|2024-07-25 16:45:00|730.05|722.05|727.95|719.95|730.5|722.5|727.2|719.2|353
1721926200000|2024-07-25 16:50:00|728|720|729.25|721.25|729.4|721.4|727.95|719.95|221
1721926500000|2024-07-25 16:55:00|729.3|721.3|728.95|720.95|729.8|721.8|728.65|720.65|151
1721926800000|2024-07-25 17:00:00|729|721|729.95|721.95|731.8|723.8|728.7|720.7|274
1721927100000|2024-07-25 17:05:00|729.9|721.9|731.85|723.85|732.05|724.05|729.9|721.9|252
1721927400000|2024-07-25 17:10:00|731.75|723.75|731.45|723.45|732.45|724.45|731|723|190
1721927700000|2024-07-25 17:15:00|731.5|723.5|732.4|724.4|733.4|725.4|731.5|723.5|199
1721928000000|2024-07-25 17:20:00|732.35|724.35|732.7|724.7|734.1|726.1|732.35|724.35|199
1721928300000|2024-07-25 17:25:00|732.75|724.75|731.15|723.15|732.8|724.8|730.45|722.45|159
1721928600000|2024-07-25 17:30:00|731.2|723.2|730.1|722.1|731.85|723.85|730.1|722.1|229
1721928900000|2024-07-25 17:35:00|729.95|721.95|732.55|724.55|732.65|724.65|729.85|721.85|238
1721929200000|2024-07-25 17:40:00|732.5|724.5|732.3|724.3|733.55|725.55|731.6|723.6|169
1721929500000|2024-07-25 17:45:00|732.25|724.25|731.25|723.25|733.1|725.1|729.8|721.8|301
1721929800000|2024-07-25 17:50:00|731.15|723.15|733.2|725.2|733.65|725.65|730.75|722.75|258
1721930100000|2024-07-25 17:55:00|733.25|725.25|734.35|726.35|734.8|726.8|732.55|724.55|185
1721930400000|2024-07-25 18:00:00|734.4|726.4|734.05|726.05|735.3|727.3|733.75|725.75|212
1721930700000|2024-07-25 18:05:00|734|726|730.85|722.85|734.4|726.4|730.8|722.8|236
1721931000000|2024-07-25 18:10:00|730.8|722.8|730.95|722.95|731.4|723.4|729.95|721.95|204
1721931300000|2024-07-25 18:15:00|731|723|731.45|723.45|732.15|724.15|729.95|721.95|193
1721931600000|2024-07-25 18:20:00|731.4|723.4|727.6|719.6|731.65|723.65|727.15|719.15|202
1721931900000|2024-07-25 18:25:00|727.65|719.65|727.7|719.7|728.95|720.95|727.25|719.25|142
1721932200000|2024-07-25 18:30:00|727.65|719.65|725.05|717.05|728.2|720.2|723.75|715.75|185
1721932500000|2024-07-25 18:35:00|725.1|717.1|723.9|715.9|725.1|717.1|723.05|715.05|225
1721932800000|2024-07-25 18:40:00|723.95|715.95|720.5|712.5|724.15|716.15|719.55|711.55|214
1721933100000|2024-07-25 18:45:00|720.6|712.6|720.8|712.8|722.05|714.05|719.35|711.35|379
1721933400000|2024-07-25 18:50:00|720.85|712.85|718.55|710.55|721.85|713.85|715.8|707.8|362
1721933700000|2024-07-25 18:55:00|718.6|710.6|718.55|710.55|719.2|711.2|717.45|709.45|239
1721934000000|2024-07-25 19:00:00|718.5|710.5|714.7|706.7|720.05|712.05|713.55|705.55|468
1721934300000|2024-07-25 19:05:00|714.8|706.8|717.25|709.25|717.85|709.85|714.8|706.8|442
1721934600000|2024-07-25 19:10:00|717.15|709.15|718.35|710.35|718.35|710.35|715.65|707.65|276
1721934900000|2024-07-25 19:15:00|718.45|710.45|722.75|714.75|723.55|715.55|717.75|709.75|323
1721935200000|2024-07-25 19:20:00|722.8|714.8|722.4|714.4|723.7|715.7|720.4|712.4|402
1721935500000|2024-07-25 19:25:00|722.35|714.35|725.3|717.3|725.8|717.8|721.95|713.95|256
1721935800000|2024-07-25 19:30:00|725.25|717.25|722.85|714.85|725.65|717.65|722.8|714.8|300
1721936100000|2024-07-25 19:35:00|722.8|714.8|721.65|713.65|724.3|716.3|720.3|712.3|345
1721936400000|2024-07-25 19:40:00|721.6|713.6|722.15|714.15|723.5|715.5|721.2|713.2|263
1721936700000|2024-07-25 19:45:00|722.1|714.1|719.5|711.5|722.1|714.1|719.15|711.15|276
1721937000000|2024-07-25 19:50:00|719.4|711.4|717.5|709.5|719.45|711.45|716.95|708.95|301
1721937300000|2024-07-25 19:55:00|717.35|709.35|719.3|711.3|719.7|711.7|716.7|708.7|280
1721937600000|2024-07-25 20:00:00|719.25|711.25|716.05|708.05|719.7|711.7|715|707|369
1721937900000|2024-07-25 20:05:00|716|708|714.95|706.95|717.25|709.25|714.2|706.2|389
1721938200000|2024-07-25 20:10:00|714.9|706.9|710.65|702.65|715|707|707.5|699.5|489
1721938500000|2024-07-25 20:15:00|710.85|702.85|712.85|704.85|714.2|706.2|708.75|700.75|586
1721938800000|2024-07-25 20:20:00|712.9|704.9|715.55|707.55|715.6|707.6|712.5|704.5|392
1721939100000|2024-07-25 20:25:00|715.5|707.5|714.3|706.3|715.55|707.55|713.65|705.65|251
1721939400000|2024-07-25 20:30:00|714.35|706.35|711.85|703.85|716.8|708.8|711.55|703.55|364
1721939700000|2024-07-25 20:35:00|711.95|703.95|717.6|709.6|717.95|709.95|710.5|702.5|312
1721940000000|2024-07-25 20:40:00|717.65|709.65|719.3|711.3|719.4|711.4|717.3|709.3|150
1721940300000|2024-07-25 20:45:00|719.25|711.25|721.6|713.6|722.05|714.05|719.15|711.15|217
1721940600000|2024-07-25 20:50:00|721.55|713.55|723.7|715.7|723.75|715.75|721.1|713.1|162
1721940900000|2024-07-25 20:55:00|723.75|715.75|728.33|720.33|728.39|720.39|723.65|715.65|316
1721941200000|2024-07-25 21:00:00|728.32|720.32|728.9|720.9|730.29|722.29|726.84|718.84|852
1721941500000|2024-07-25 21:05:00|728.92|720.92|727.85|719.85|730.14|722.14|727.44|719.44|792
1721941800000|2024-07-25 21:10:00|727.81|719.81|728.95|720.95|729.79|721.79|727.42|719.42|676
1721942100000|2024-07-25 21:15:00|728.97|720.97|729.92|721.92|730.55|722.55|728.31|720.31|581
1721942400000|2024-07-25 21:20:00|729.94|721.94|732.29|724.29|732.51|724.51|729.77|721.77|482
1721942700000|2024-07-25 21:25:00|732.37|724.37|730.69|722.69|733.29|725.29|730.69|722.69|527
1721943000000|2024-07-25 21:30:00|730.7|722.7|729.9|721.9|732.07|724.07|729.15|721.15|455
1721943300000|2024-07-25 21:35:00|729.89|721.89|731.05|723.05|731.59|723.59|729.85|721.85|278
1721943600000|2024-07-25 21:40:00|731.03|723.03|729.62|721.62|731.03|723.03|728.77|720.77|184
1721943900000|2024-07-25 21:45:00|729.67|721.67|731.6|723.6|731.65|723.65|729.65|721.65|181
1721944200000|2024-07-25 21:50:00|731.54|723.54|732.92|724.92|733.44|725.44|731.44|723.44|161
1721944500000|2024-07-25 21:55:00|732.89|724.89|731.85|723.85|732.89|724.89|731.15|723.15|196
1721944800000|2024-07-25 22:00:00|731.8|723.8|732.55|724.55|732.65|724.65|730.2|722.2|300
1721945100000|2024-07-25 22:05:00|732.65|724.65|731.2|723.2|733.4|725.4|731.2|723.2|300
1721945400000|2024-07-25 22:10:00|731.15|723.15|730.55|722.55|731.75|723.75|730.5|722.5|185
1721945700000|2024-07-25 22:15:00|730.5|722.5|729.6|721.6|731|723|729.5|721.5|87
1721946000000|2024-07-25 22:20:00|730|722|730.5|722.5|730.6|722.6|730|722|21
1721946300000|2024-07-25 22:25:00|730.55|722.55|732|724|732.05|724.05|730.5|722.5|26
1721946600000|2024-07-25 22:30:00|732.05|724.05|734.15|726.15|734.3|726.3|731.75|723.75|201
1721946900000|2024-07-25 22:35:00|734.1|726.1|732.4|724.4|734.6|726.6|732.1|724.1|202
1721947200000|2024-07-25 22:40:00|732.45|724.45|731.9|723.9|733.55|725.55|731.9|723.9|117
1721947500000|2024-07-25 22:45:00|731.85|723.85|732.85|724.85|733.2|725.2|731.75|723.75|142
1721947800000|2024-07-25 22:50:00|732.8|724.8|732.5|724.5|732.9|724.9|732.1|724.1|105
1721948100000|2024-07-25 22:55:00|732.55|724.55|732.5|724.5|732.7|724.7|732.15|724.15|88
1721948400000|2024-07-25 23:00:00|732.45|724.45|732.8|724.8|734.2|726.2|732|724|222
1721948700000|2024-07-25 23:05:00|732.7|724.7|733.1|725.1|733.5|725.5|732.4|724.4|135
1721949000000|2024-07-25 23:10:00|733.15|725.15|731.65|723.65|733.2|725.2|731.55|723.55|49
1721949300000|2024-07-25 23:15:00|731.6|723.6|732.5|724.5|732.65|724.65|730.9|722.9|118
1721949600000|2024-07-25 23:20:00|732.55|724.55|731.15|723.15|733.05|725.05|730.9|722.9|119
1721949900000|2024-07-25 23:25:00|731.25|723.25|731.05|723.05|731.5|723.5|730.6|722.6|43
1721950200000|2024-07-25 23:30:00|731.1|723.1|731.9|723.9|732.1|724.1|730.15|722.15|132
1721950500000|2024-07-25 23:35:00|731.95|723.95|731.65|723.65|732.15|724.15|731.55|723.55|74
1721950800000|2024-07-25 23:40:00|731.55|723.55|732.15|724.15|732.3|724.3|731.3|723.3|66
1721951100000|2024-07-25 23:45:00|732.2|724.2|732.45|724.45|732.45|724.45|731.35|723.35|102
1721951400000|2024-07-25 23:50:00|732.5|724.5|733.3|725.3|733.3|725.3|732.5|724.5|66
1721951700000|2024-07-25 23:55:00|733.25|725.25|732.9|724.9|733.85|725.85|732.8|724.8|50
1721952000000|2024-07-26 00:00:00|732.85|724.85|732.1|724.1|732.85|724.85|731.3|723.3|160
1721952300000|2024-07-26 00:05:00|732.15|724.15|734.45|726.45|734.9|726.9|731.45|723.45|198
1721952600000|2024-07-26 00:10:00|734.5|726.5|735.2|727.2|735.25|727.25|734.45|726.45|103
1721952900000|2024-07-26 00:15:00|735.15|727.15|733.4|725.4|735.15|727.15|732.95|724.95|119
1721953200000|2024-07-26 00:20:00|733.45|725.45|733.95|725.95|735.4|727.4|733.35|725.35|180
1721953500000|2024-07-26 00:25:00|733.85|725.85|733.1|725.1|733.95|725.95|732.35|724.35|102
1721953800000|2024-07-26 00:30:00|733.15|725.15|732|724|733.45|725.45|731.8|723.8|131
1721954100000|2024-07-26 00:35:00|731.95|723.95|733.55|725.55|733.7|725.7|731.75|723.75|154
1721954400000|2024-07-26 00:40:00|733.6|725.6|734.95|726.95|735.1|727.1|733.55|725.55|111
1721954700000|2024-07-26 00:45:00|735|727|737.45|729.45|738.4|730.4|734.85|726.85|219
1721955000000|2024-07-26 00:50:00|737.35|729.35|738.25|730.25|739.25|731.25|737.15|729.15|143
1721955300000|2024-07-26 00:55:00|738.15|730.15|741.15|733.15|741.75|733.75|738.05|730.05|95
1721955600000|2024-07-26 01:00:00|741.1|733.1|741.9|733.9|742.3|734.3|739.25|731.25|257
1721955900000|2024-07-26 01:05:00|741.7|733.7|742.25|734.25|743.5|735.5|741.3|733.3|284
1721956200000|2024-07-26 01:10:00|742.2|734.2|740.7|732.7|742.25|734.25|739.45|731.45|198
1721956500000|2024-07-26 01:15:00|740.55|732.55|738.75|730.75|741.1|733.1|738.65|730.65|184
1721956800000|2024-07-26 01:20:00|738.7|730.7|738.3|730.3|739.45|731.45|737.9|729.9|170
1721957100000|2024-07-26 01:25:00|738.35|730.35|739.1|731.1|739.15|731.15|736.95|728.95|141
1721957400000|2024-07-26 01:30:00|739.2|731.2|736.4|728.4|739.3|731.3|736.2|728.2|172
1721957700000|2024-07-26 01:35:00|736.35|728.35|737.6|729.6|737.6|729.6|736.25|728.25|112
1721958000000|2024-07-26 01:40:00|737.65|729.65|739.2|731.2|739.2|731.2|736.65|728.65|151
1721958300000|2024-07-26 01:45:00|739.15|731.15|737.8|729.8|739.5|731.5|737.75|729.75|158
1721958600000|2024-07-26 01:50:00|737.85|729.85|736.45|728.45|738.1|730.1|736.05|728.05|198
1721958900000|2024-07-26 01:55:00|736.5|728.5|737.15|729.15|738.2|730.2|736.5|728.5|158
1721959200000|2024-07-26 02:00:00|737.2|729.2|738.45|730.45|739.2|731.2|736.95|728.95|190
1721959500000|2024-07-26 02:05:00|738.5|730.5|741.3|733.3|741.35|733.35|738.45|730.45|142
1721959800000|2024-07-26 02:10:00|741.35|733.35|741.85|733.85|741.95|733.95|741.15|733.15|114
1721960100000|2024-07-26 02:15:00|741.95|733.95|741.75|733.75|742.6|734.6|741.35|733.35|149
1721960400000|2024-07-26 02:20:00|741.8|733.8|743.15|735.15|743.55|735.55|741.55|733.55|145
1721960700000|2024-07-26 02:25:00|743.4|735.4|745|737|746.45|738.45|743.25|735.25|265
1721961000000|2024-07-26 02:30:00|744.95|736.95|742.75|734.75|746.55|738.55|742.45|734.45|322
1721961300000|2024-07-26 02:35:00|742.65|734.65|746.2|738.2|746.2|738.2|742.65|734.65|179
1721961600000|2024-07-26 02:40:00|746.15|738.15|746.1|738.1|746.25|738.25|744.65|736.65|196
1721961900000|2024-07-26 02:45:00|746.05|738.05|744.7|736.7|746.6|738.6|744.7|736.7|151
1721962200000|2024-07-26 02:50:00|744.65|736.65|746.65|738.65|746.75|738.75|744.5|736.5|128
1721962500000|2024-07-26 02:55:00|746.75|738.75|747.8|739.8|748.75|740.75|746.2|738.2|151
1721962800000|2024-07-26 03:00:00|747.85|739.85|749.95|741.95|750.1|742.1|746.7|738.7|203
1721963100000|2024-07-26 03:05:00|749.9|741.9|751.25|743.25|752.05|744.05|749.1|741.1|265
1721963400000|2024-07-26 03:10:00|751.3|743.3|751.55|743.55|752.2|744.2|749.95|741.95|189
1721963700000|2024-07-26 03:15:00|751.45|743.45|749.1|741.1|752.75|744.75|748.45|740.45|285
1721964000000|2024-07-26 03:20:00|749.05|741.05|749.3|741.3|750.35|742.35|749.05|741.05|176
1721964300000|2024-07-26 03:25:00|749.25|741.25|749.45|741.45|750.6|742.6|749.2|741.2|174
1721964600000|2024-07-26 03:30:00|749.5|741.5|748.05|740.05|749.5|741.5|747.75|739.75|180
1721964900000|2024-07-26 03:35:00|748.1|740.1|748.4|740.4|749.2|741.2|747.85|739.85|127
1721965200000|2024-07-26 03:40:00|748.3|740.3|748.65|740.65|748.9|740.9|747.9|739.9|71
1721965500000|2024-07-26 03:45:00|748.75|740.75|747.1|739.1|749|741|746.85|738.85|138
1721965800000|2024-07-26 03:50:00|747.05|739.05|748.05|740.05|748.75|740.75|747.05|739.05|108
1721966100000|2024-07-26 03:55:00|748.1|740.1|747.75|739.75|748.4|740.4|746.9|738.9|95
1721966400000|2024-07-26 04:00:00|747.7|739.7|747.8|739.8|748.2|740.2|747.4|739.4|160
1721966700000|2024-07-26 04:05:00|747.75|739.75|749.65|741.65|750.2|742.2|747.35|739.35|184
1721967000000|2024-07-26 04:10:00|749.7|741.7|749.25|741.25|749.75|741.75|749|741|123
1721967300000|2024-07-26 04:15:00|749.35|741.35|751.3|743.3|751.5|743.5|749.35|741.35|111
1721967600000|2024-07-26 04:20:00|751.2|743.2|751.75|743.75|751.8|743.8|750.35|742.35|96
1721967900000|2024-07-26 04:25:00|751.8|743.8|751.4|743.4|751.85|743.85|750.15|742.15|83
1721968200000|2024-07-26 04:30:00|751.5|743.5|750.9|742.9|752.4|744.4|750.9|742.9|147
1721968500000|2024-07-26 04:35:00|750.95|742.95|753.45|745.45|753.45|745.45|750.5|742.5|151
1721968800000|2024-07-26 04:40:00|753.55|745.55|754.6|746.6|754.9|746.9|753.45|745.45|72
1721969100000|2024-07-26 04:45:00|754.65|746.65|753.9|745.9|755.3|747.3|753.75|745.75|146
1721969400000|2024-07-26 04:50:00|753.95|745.95|754.25|746.25|754.9|746.9|753.6|745.6|91
1721969700000|2024-07-26 04:55:00|754.3|746.3|755.1|747.1|755.1|747.1|754.2|746.2|97
1721970000000|2024-07-26 05:00:00|755.15|747.15|761.7|753.7|762.3|754.3|754.95|746.95|195
1721970300000|2024-07-26 05:05:00|761.75|753.75|758.35|750.35|762.9|754.9|758.35|750.35|198
1721970600000|2024-07-26 05:10:00|758.3|750.3|759.7|751.7|761.25|753.25|758|750|165
1721970900000|2024-07-26 05:15:00|759.55|751.55|760.3|752.3|760.35|752.35|758.7|750.7|147
1721971200000|2024-07-26 05:20:00|760.35|752.35|762.7|754.7|762.7|754.7|759.8|751.8|96
1721971500000|2024-07-26 05:25:00|762.75|754.75|763.8|755.8|763.85|755.85|762.4|754.4|129
1721971800000|2024-07-26 05:30:00|763.85|755.85|763.3|755.3|765.3|757.3|763.3|755.3|136
1721972100000|2024-07-26 05:35:00|763.35|755.35|764.7|756.7|767.65|759.65|763.25|755.25|204
1721972400000|2024-07-26 05:40:00|765|757|763.05|755.05|766.05|758.05|762.8|754.8|199
1721972700000|2024-07-26 05:45:00|763.1|755.1|762.6|754.6|765.15|757.15|762.3|754.3|202
1721973000000|2024-07-26 05:50:00|762.5|754.5|766.95|758.95|767|759|762.5|754.5|175
1721973300000|2024-07-26 05:55:00|767.1|759.1|765.35|757.35|767.1|759.1|764.55|756.55|210
1721973600000|2024-07-26 06:00:00|765.45|757.45|765.8|757.8|765.9|757.9|764.45|756.45|163
1721973900000|2024-07-26 06:05:00|765.75|757.75|768.15|760.15|768.15|760.15|765.6|757.6|125
1721974200000|2024-07-26 06:10:00|768.2|760.2|769.75|761.75|769.75|761.75|767.85|759.85|175
1721974500000|2024-07-26 06:15:00|769.7|761.7|769.45|761.45|770.05|762.05|768.55|760.55|178
1721974800000|2024-07-26 06:20:00|769.35|761.35|770.15|762.15|770.95|762.95|768.85|760.85|137
1721975100000|2024-07-26 06:25:00|770.1|762.1|769.35|761.35|771.15|763.15|769.35|761.35|99
1721975400000|2024-07-26 06:30:00|769.25|761.25|766.35|758.35|769.35|761.35|763.95|755.95|278
1721975700000|2024-07-26 06:35:00|766.4|758.4|768.5|760.5|768.75|760.75|766.4|758.4|134
1721976000000|2024-07-26 06:40:00|768.35|760.35|767.95|759.95|769.25|761.25|767.9|759.9|144
1721976300000|2024-07-26 06:45:00|767.9|759.9|768.05|760.05|768.15|760.15|766.25|758.25|165
1721976600000|2024-07-26 06:50:00|768|760|766.75|758.75|768.15|760.15|766.55|758.55|143
1721976900000|2024-07-26 06:55:00|766.7|758.7|766.75|758.75|767.4|759.4|766.35|758.35|111
1721977200000|2024-07-26 07:00:00|766.8|758.8|765.35|757.35|767.05|759.05|765.05|757.05|117
1721977500000|2024-07-26 07:05:00|765.3|757.3|766.8|758.8|767|759|765|757|132
1721977800000|2024-07-26 07:10:00|766.9|758.9|768.6|760.6|768.6|760.6|766.9|758.9|97
1721978100000|2024-07-26 07:15:00|768.55|760.55|768.55|760.55|768.9|760.9|768|760|94
1721978400000|2024-07-26 07:20:00|768.65|760.65|767.45|759.45|769.35|761.35|767.45|759.45|114
1721978700000|2024-07-26 07:25:00|767.35|759.35|767.3|759.3|768.15|760.15|766.7|758.7|130
1721979000000|2024-07-26 07:30:00|767.2|759.2|766.2|758.2|767.55|759.55|766.15|758.15|123
1721979300000|2024-07-26 07:35:00|766.25|758.25|765.7|757.7|766.75|758.75|765.65|757.65|121
1721979600000|2024-07-26 07:40:00|765.65|757.65|765.6|757.6|766.35|758.35|765.25|757.25|130
1721979900000|2024-07-26 07:45:00|765.55|757.55|765.55|757.55|766.65|758.65|765.15|757.15|101
1721980200000|2024-07-26 07:50:00|765.5|757.5|766.05|758.05|766.3|758.3|765.45|757.45|74
1721980500000|2024-07-26 07:55:00|766|758|765.3|757.3|766.1|758.1|764.75|756.75|100
1721980800000|2024-07-26 08:00:00|765.25|757.25|765.35|757.35|765.95|757.95|765.05|757.05|77
1721981100000|2024-07-26 08:05:00|765.3|757.3|765.35|757.35|765.85|757.85|765.25|757.25|43
1721981400000|2024-07-26 08:10:00|765.4|757.4|766.05|758.05|766.05|758.05|765.4|757.4|34
1721981700000|2024-07-26 08:15:00|766.1|758.1|766.3|758.3|766.45|758.45|765.45|757.45|95
1721982000000|2024-07-26 08:20:00|766.4|758.4|768.1|760.1|768.6|760.6|766.35|758.35|102
1721982300000|2024-07-26 08:25:00|768.2|760.2|768.55|760.55|768.75|760.75|767.25|759.25|117
1721982600000|2024-07-26 08:30:00|768.6|760.6|767.45|759.45|769.4|761.4|767.25|759.25|74
1721982900000|2024-07-26 08:35:00|767.25|759.25|766.95|758.95|767.25|759.25|766.05|758.05|69
1721983200000|2024-07-26 08:40:00|767|759|767.15|759.15|767.65|759.65|766.85|758.85|69
1721983500000|2024-07-26 08:45:00|767.05|759.05|767.95|759.95|768.3|760.3|766.65|758.65|126
1721983800000|2024-07-26 08:50:00|768|760|769.05|761.05|769.15|761.15|767.85|759.85|66
1721984100000|2024-07-26 08:55:00|769.1|761.1|767.6|759.6|769.1|761.1|767.55|759.55|87
1721984400000|2024-07-26 09:00:00|767.65|759.65|768.95|760.95|769.2|761.2|767.65|759.65|92
1721984700000|2024-07-26 09:05:00|768.9|760.9|768.45|760.45|768.9|760.9|767.95|759.95|81
1721985000000|2024-07-26 09:10:00|768.35|760.35|768.95|760.95|769.1|761.1|768.25|760.25|44
1721985300000|2024-07-26 09:15:00|769|761|769.7|761.7|769.9|761.9|769|761|98
1721985600000|2024-07-26 09:20:00|769.55|761.55|769.35|761.35|770.25|762.25|769.15|761.15|58
1721985900000|2024-07-26 09:25:00|769.25|761.25|768.05|760.05|769.25|761.25|767.95|759.95|67
1721986200000|2024-07-26 09:30:00|768|760|767.2|759.2|768|760|766.75|758.75|73
1721986500000|2024-07-26 09:35:00|767.25|759.25|766.9|758.9|767.9|759.9|766.7|758.7|81
1721986800000|2024-07-26 09:40:00|766.95|758.95|768.55|760.55|768.85|760.85|766.85|758.85|98
1721987100000|2024-07-26 09:45:00|768.8|760.8|769.2|761.2|769.6|761.6|767.95|759.95|114
1721987400000|2024-07-26 09:50:00|769.15|761.15|770.2|762.2|770.5|762.5|768.85|760.85|165
1721987700000|2024-07-26 09:55:00|770.25|762.25|768|760|770.7|762.7|768|760|141
1721988000000|2024-07-26 10:00:00|768.05|760.05|767.2|759.2|768.55|760.55|767.05|759.05|99
1721988300000|2024-07-26 10:05:00|767.25|759.25|766.25|758.25|767.5|759.5|766.2|758.2|72
1721988600000|2024-07-26 10:10:00|766.2|758.2|764.9|756.9|766.2|758.2|764.75|756.75|89
1721988900000|2024-07-26 10:15:00|764.85|756.85|762.1|754.1|764.85|756.85|762|754|121
1721989200000|2024-07-26 10:20:00|762.05|754.05|762.95|754.95|763.75|755.75|761.95|753.95|129
1721989500000|2024-07-26 10:25:00|763.1|755.1|764.5|756.5|765.3|757.3|763.1|755.1|68
1721989800000|2024-07-26 10:30:00|764.45|756.45|765.1|757.1|765.1|757.1|764|756|96
1721990100000|2024-07-26 10:35:00|765|757|763|755|765|757|762.9|754.9|83
1721990400000|2024-07-26 10:40:00|763.05|755.05|761.5|753.5|763.2|755.2|761.25|753.25|61
1721990700000|2024-07-26 10:45:00|761.55|753.55|762.35|754.35|762.55|754.55|761.55|753.55|102
1721991000000|2024-07-26 10:50:00|762.3|754.3|762.6|754.6|762.85|754.85|762.2|754.2|53
1721991300000|2024-07-26 10:55:00|762.55|754.55|764.05|756.05|764.05|756.05|762.55|754.55|31
1721991600000|2024-07-26 11:00:00|764.2|756.2|763.7|755.7|764.55|756.55|763.3|755.3|99
1721991900000|2024-07-26 11:05:00|763.9|755.9|763.8|755.8|764.15|756.15|763.15|755.15|91
1721992200000|2024-07-26 11:10:00|763.75|755.75|763.4|755.4|763.85|755.85|762.85|754.85|100
1721992500000|2024-07-26 11:15:00|763.45|755.45|762.5|754.5|763.9|755.9|762.35|754.35|94
1721992800000|2024-07-26 11:20:00|762.55|754.55|763.2|755.2|763.2|755.2|762.1|754.1|52
1721993100000|2024-07-26 11:25:00|763.15|755.15|763.15|755.15|763.3|755.3|762.55|754.55|65
1721993400000|2024-07-26 11:30:00|763.2|755.2|764.05|756.05|764.1|756.1|763.1|755.1|66
1721993700000|2024-07-26 11:35:00|764|756|765|757|765|757|763.8|755.8|100
1721994000000|2024-07-26 11:40:00|764.95|756.95|763.4|755.4|765.05|757.05|763.3|755.3|117
1721994300000|2024-07-26 11:45:00|763.45|755.45|762.6|754.6|763.7|755.7|762.6|754.6|118
1721994600000|2024-07-26 11:50:00|762.5|754.5|763|755|763.2|755.2|762.3|754.3|42
1721994900000|2024-07-26 11:55:00|762.95|754.95|762.25|754.25|763.3|755.3|762.25|754.25|43
1721995200000|2024-07-26 12:00:00|762.5|754.5|762.3|754.3|763|755|762|754|86
1721995500000|2024-07-26 12:05:00|762.4|754.4|763.6|755.6|764.1|756.1|762.4|754.4|80
1721995800000|2024-07-26 12:10:00|763.5|755.5|762.15|754.15|763.5|755.5|761.75|753.75|65
1721996100000|2024-07-26 12:15:00|762.1|754.1|761.1|753.1|762.25|754.25|761|753|86
1721996400000|2024-07-26 12:20:00|761.15|753.15|761.75|753.75|761.95|753.95|761.15|753.15|51
1721996700000|2024-07-26 12:25:00|762.65|754.65|762.65|754.65|762.65|754.65|762.63|754.63|3
1721997000000|2024-07-26 12:30:00|762.63|754.63|760.35|752.35|762.77|754.77|759.35|751.35|426
1721997300000|2024-07-26 12:35:00|760.4|752.4|759.75|751.75|760.45|752.45|759.45|751.45|113
1721997600000|2024-07-26 12:40:00|759.8|751.8|759.15|751.15|760.25|752.25|759.15|751.15|116
1721997900000|2024-07-26 12:45:00|759.05|751.05|759.4|751.4|759.55|751.55|757.65|749.65|174
1721998200000|2024-07-26 12:50:00|759.35|751.35|760.5|752.5|760.7|752.7|758.75|750.75|192
1721998500000|2024-07-26 12:55:00|760.45|752.45|760.95|752.95|761|753|759.8|751.8|96
1721998800000|2024-07-26 13:00:00|761|753|760.4|752.4|762.05|754.05|760.4|752.4|99
1721999100000|2024-07-26 13:05:00|760.45|752.45|760.3|752.3|761|753|759.5|751.5|113
1721999400000|2024-07-26 13:10:00|760.25|752.25|759.3|751.3|760.25|752.25|758.5|750.5|99
1721999700000|2024-07-26 13:15:00|759.25|751.25|759.75|751.75|760.15|752.15|759.15|751.15|125
1722000000000|2024-07-26 13:20:00|759.7|751.7|761.3|753.3|761.35|753.35|759.55|751.55|52
1722000300000|2024-07-26 13:25:00|761.25|753.25|762.5|754.5|762.5|754.5|761.2|753.2|91
1722000600000|2024-07-26 13:30:00|762.6|754.6|760.55|752.55|763.1|755.1|760.2|752.2|189
1722000900000|2024-07-26 13:35:00|760.5|752.5|763.6|755.6|765.2|757.2|760.5|752.5|290
1722001200000|2024-07-26 13:40:00|763.65|755.65|763.55|755.55|764.2|756.2|761.15|753.15|248
1722001500000|2024-07-26 13:45:00|763.5|755.5|761.15|753.15|764.95|756.95|761.15|753.15|165
1722001800000|2024-07-26 13:50:00|761.2|753.2|762.75|754.75|763.55|755.55|760.95|752.95|199
1722002100000|2024-07-26 13:55:00|762.9|754.9|766.3|758.3|766.55|758.55|762.9|754.9|196
1722002400000|2024-07-26 14:00:00|766.15|758.15|766.4|758.4|768.2|760.2|766.1|758.1|256
1722002700000|2024-07-26 14:05:00|766.15|758.15|764.75|756.75|766.4|758.4|763.85|755.85|251
1722003000000|2024-07-26 14:10:00|764.85|756.85|766.1|758.1|767.4|759.4|764.85|756.85|179
1722003300000|2024-07-26 14:15:00|766.05|758.05|763.55|755.55|766.9|758.9|763.25|755.25|224
1722003600000|2024-07-26 14:20:00|763.6|755.6|763.7|755.7|764.65|756.65|762.75|754.75|181
1722003900000|2024-07-26 14:25:00|763.75|755.75|761.3|753.3|763.75|755.75|760.05|752.05|219
1722004200000|2024-07-26 14:30:00|761.25|753.25|758.3|750.3|761.55|753.55|757|749|258
1722004500000|2024-07-26 14:35:00|758.25|750.25|759.35|751.35|760.15|752.15|757.65|749.65|201
1722004800000|2024-07-26 14:40:00|759.25|751.25|760.4|752.4|760.9|752.9|759.1|751.1|228
1722005100000|2024-07-26 14:45:00|760.35|752.35|758.95|750.95|760.85|752.85|758.85|750.85|317
1722005400000|2024-07-26 14:50:00|759|751|759.3|751.3|760.4|752.4|758.75|750.75|209
1722005700000|2024-07-26 14:55:00|759.35|751.35|761.6|753.6|761.95|753.95|759.35|751.35|105
1722006000000|2024-07-26 15:00:00|761.55|753.55|763.55|755.55|764.05|756.05|760.95|752.95|173
1722006300000|2024-07-26 15:05:00|763.5|755.5|764.35|756.35|764.9|756.9|763.5|755.5|186
1722006600000|2024-07-26 15:10:00|764.3|756.3|764.5|756.5|764.95|756.95|763|755|176
1722006900000|2024-07-26 15:15:00|764.4|756.4|765|757|765.95|757.95|764.2|756.2|143
1722007200000|2024-07-26 15:20:00|764.95|756.95|766.7|758.7|767.35|759.35|764.95|756.95|178
1722007500000|2024-07-26 15:25:00|766.75|758.75|766.45|758.45|767.1|759.1|765.25|757.25|107
1722007800000|2024-07-26 15:30:00|766.4|758.4|764.7|756.7|766.85|758.85|764.2|756.2|128
1722008100000|2024-07-26 15:35:00|764.65|756.65|765.3|757.3|766.15|758.15|764.55|756.55|115
1722008400000|2024-07-26 15:40:00|765.2|757.2|764.6|756.6|765.5|757.5|764.55|756.55|81
1722008700000|2024-07-26 15:45:00|764.55|756.55|765.5|757.5|765.8|757.8|764.55|756.55|126
1722009000000|2024-07-26 15:50:00|765.55|757.55|765.3|757.3|765.95|757.95|765.15|757.15|74
1722009300000|2024-07-26 15:55:00|765.25|757.25|765.6|757.6|765.9|757.9|765.25|757.25|48
1722009600000|2024-07-26 16:00:00|765.5|757.5|765.9|757.9|766.55|758.55|765.3|757.3|54
1722009900000|2024-07-26 16:05:00|765.8|757.8|765.2|757.2|766.4|758.4|765|757|58
1722010200000|2024-07-26 16:10:00|765.25|757.25|766|758|766.7|758.7|765.2|757.2|83
1722010500000|2024-07-26 16:15:00|766.05|758.05|768.05|760.05|768.6|760.6|766.05|758.05|111
1722010800000|2024-07-26 16:20:00|768.1|760.1|768.7|760.7|768.85|760.85|767.55|759.55|186
1722011100000|2024-07-26 16:25:00|768.65|760.65|769.45|761.45|769.45|761.45|768.2|760.2|38
1722011400000|2024-07-26 16:30:00|769.4|761.4|768.2|760.2|769.75|761.75|768.2|760.2|82
1722011700000|2024-07-26 16:35:00|768.25|760.25|768.55|760.55|769.45|761.45|767|759|84
1722012000000|2024-07-26 16:40:00|768.6|760.6|768.3|760.3|768.65|760.65|767.75|759.75|88
1722012300000|2024-07-26 16:45:00|768.25|760.25|767.6|759.6|768.5|760.5|767.45|759.45|104
1722012600000|2024-07-26 16:50:00|767.65|759.65|767.5|759.5|768.05|760.05|767.4|759.4|58
1722012900000|2024-07-26 16:55:00|767.6|759.6|766.1|758.1|767.6|759.6|766.1|758.1|88
1722013200000|2024-07-26 17:00:00|766.15|758.15|767.2|759.2|767.25|759.25|765.95|757.95|70
1722013500000|2024-07-26 17:05:00|767.15|759.15|766.05|758.05|767.2|759.2|766.05|758.05|38
1722013800000|2024-07-26 17:10:00|766.1|758.1|766.55|758.55|766.75|758.75|765.9|757.9|38
1722014100000|2024-07-26 17:15:00|766.6|758.6|767.35|759.35|767.4|759.4|766.6|758.6|56
1722014400000|2024-07-26 17:20:00|767.3|759.3|766.55|758.55|767.3|759.3|766.45|758.45|43
1722014700000|2024-07-26 17:25:00|766.45|758.45|766.85|758.85|766.85|758.85|766.35|758.35|13
1722015000000|2024-07-26 17:30:00|766.95|758.95|766.05|758.05|767.2|759.2|765.65|757.65|43
1722015300000|2024-07-26 17:35:00|765.85|757.85|765.1|757.1|766|758|765.1|757.1|57
1722015600000|2024-07-26 17:40:00|765|757|764.9|756.9|765.3|757.3|764.55|756.55|50
1722015900000|2024-07-26 17:45:00|764.95|756.95|764.6|756.6|765.4|757.4|764.25|756.25|61
1722016200000|2024-07-26 17:50:00|764.55|756.55|764.9|756.9|765|757|764.15|756.15|67
1722016500000|2024-07-26 17:55:00|764.8|756.8|765|757|765.15|757.15|764.4|756.4|64
1722016800000|2024-07-26 18:00:00|764.9|756.9|765.6|757.6|765.6|757.6|764.45|756.45|69
1722017100000|2024-07-26 18:05:00|765.55|757.55|766.7|758.7|766.75|758.75|765.5|757.5|51
1722017400000|2024-07-26 18:10:00|766.8|758.8|766.7|758.7|767|759|766.5|758.5|41
1722017700000|2024-07-26 18:15:00|766.65|758.65|765.3|757.3|766.9|758.9|765.1|757.1|76
1722018000000|2024-07-26 18:20:00|765.35|757.35|764.75|756.75|765.5|757.5|764.75|756.75|55
1722018300000|2024-07-26 18:25:00|764.7|756.7|764.9|756.9|765.4|757.4|764.7|756.7|43
1722018600000|2024-07-26 18:30:00|764.4|756.4|765|757|765.15|757.15|764.35|756.35|60
1722018900000|2024-07-26 18:35:00|764.95|756.95|765.75|757.75|765.8|757.8|764.8|756.8|41
1722019200000|2024-07-26 18:40:00|765.65|757.65|766.9|758.9|766.9|758.9|765.25|757.25|52
1722019500000|2024-07-26 18:45:00|766.85|758.85|766.75|758.75|766.9|758.9|766.05|758.05|91
1722019800000|2024-07-26 18:50:00|766.7|758.7|766.6|758.6|766.9|758.9|766.4|758.4|67
1722020100000|2024-07-26 18:55:00|766.5|758.5|767|759|767.15|759.15|766.3|758.3|60
1722020400000|2024-07-26 19:00:00|766.95|758.95|767.9|759.9|768.45|760.45|766.7|758.7|77
1722020700000|2024-07-26 19:05:00|767.85|759.85|768.55|760.55|768.85|760.85|767.55|759.55|45
1722021000000|2024-07-26 19:10:00|768.6|760.6|768.95|760.95|769.3|761.3|768.35|760.35|54
1722021300000|2024-07-26 19:15:00|768.9|760.9|769.55|761.55|769.8|761.8|768.65|760.65|66
1722021600000|2024-07-26 19:20:00|769.6|761.6|770.3|762.3|770.35|762.35|769.6|761.6|50
1722021900000|2024-07-26 19:25:00|770.35|762.35|770.3|762.3|770.8|762.8|770.15|762.15|48
1722022200000|2024-07-26 19:30:00|770.25|762.25|769.6|761.6|770.45|762.45|769.6|761.6|76
1722022500000|2024-07-26 19:35:00|769.7|761.7|770.55|762.55|770.7|762.7|769.7|761.7|66
1722022800000|2024-07-26 19:40:00|770.6|762.6|771.2|763.2|772.05|764.05|770.6|762.6|85
1722023100000|2024-07-26 19:45:00|771.25|763.25|771.75|763.75|772.6|764.6|770.95|762.95|133
1722023400000|2024-07-26 19:50:00|771.85|763.85|770.95|762.95|771.9|763.9|769.65|761.65|129
1722023700000|2024-07-26 19:55:00|770.85|762.85|770.5|762.5|770.85|762.85|769.65|761.65|89
1722024000000|2024-07-26 20:00:00|770.45|762.45|769.95|761.95|770.75|762.75|769.85|761.85|136
1722024300000|2024-07-26 20:05:00|769.92|761.92|769.45|761.45|770.08|762.08|769.45|761.45|211
1722024600000|2024-07-26 20:10:00|769.47|761.47|767.35|759.35|769.5|761.5|766.82|758.82|270
1722024900000|2024-07-26 20:15:00|767.34|759.34|768.12|760.12|768.22|760.22|766.94|758.94|264
1722025200000|2024-07-26 20:20:00|768.13|760.13|767.65|759.65|768.75|760.75|767.49|759.49|212
1722025500000|2024-07-26 20:25:00|767.67|759.67|768.09|760.09|768.24|760.24|767.23|759.23|244
1722025800000|2024-07-26 20:30:00|768.12|760.12|768.07|760.07|768.49|760.49|767.93|759.93|178
1722026100000|2024-07-26 20:35:00|768.05|760.05|766.99|758.99|768.09|760.09|766.39|758.39|327
1722026400000|2024-07-26 20:40:00|766.97|758.97|765.82|757.82|767.05|759.05|765.68|757.68|336
1722026700000|2024-07-26 20:45:00|765.84|757.84|765.74|757.74|766.83|758.83|765.47|757.47|382
1722027000000|2024-07-26 20:50:00|765.72|757.72|766.52|758.52|766.7|758.7|765.44|757.44|299
1722027300000|2024-07-26 20:55:00|766.53|758.53|766.3|758.3|766.58|758.58|765.77|757.77|261
1722063600000|2024-07-27 07:00:00|774.3|766.3|775.35|767.35|775.35|767.35|774.18|766.18|67
1722063900000|2024-07-27 07:05:00|775.3|767.3|776.1|768.1|776.28|768.28|775.27|767.27|187
1722064200000|2024-07-27 07:10:00|776.09|768.09|775.23|767.23|776.52|768.52|775.2|767.2|257
1722064500000|2024-07-27 07:15:00|775.22|767.22|773.65|765.65|775.23|767.23|773.63|765.63|371
1722064800000|2024-07-27 07:20:00|773.63|765.63|775.15|767.15|775.49|767.49|773.62|765.62|136
1722065100000|2024-07-27 07:25:00|775.17|767.17|777.14|769.14|777.18|769.18|775.15|767.15|162
1722065400000|2024-07-27 07:30:00|777.15|769.15|777.22|769.22|777.47|769.47|776.49|768.49|243
1722065700000|2024-07-27 07:35:00|777.18|769.18|777.84|769.84|778.22|770.22|777.12|769.12|296
1722066000000|2024-07-27 07:40:00|777.82|769.82|778.53|770.53|778.63|770.63|777.72|769.72|146
1722066300000|2024-07-27 07:45:00|778.49|770.49|776.52|768.52|778.53|770.53|776.52|768.52|236
1722066600000|2024-07-27 07:50:00|776.54|768.54|776.34|768.34|777.28|769.28|775.57|767.57|265
1722066900000|2024-07-27 07:55:00|776.32|768.32|776.02|768.02|777.12|769.12|775.86|767.86|196
1722067200000|2024-07-27 08:00:00|776.06|768.06|777.75|769.75|777.82|769.82|776.06|768.06|332
1722067500000|2024-07-27 08:05:00|777.69|769.69|776.89|768.89|777.79|769.79|776.8|768.8|232
1722067800000|2024-07-27 08:10:00|776.9|768.9|776.59|768.59|776.98|768.98|776.47|768.47|153
1722068100000|2024-07-27 08:15:00|776.64|768.64|775.6|767.6|776.68|768.68|775.26|767.26|189
1722068400000|2024-07-27 08:20:00|775.59|767.59|774.45|766.45|775.87|767.87|774.17|766.17|172
1722068700000|2024-07-27 08:25:00|774.48|766.48|775.4|767.4|775.82|767.82|774.48|766.48|271
1722069000000|2024-07-27 08:30:00|775.42|767.42|775.96|767.96|776.78|768.78|775.42|767.42|204
1722069300000|2024-07-27 08:35:00|775.97|767.97|774.85|766.85|775.97|767.97|774.58|766.58|275
1722069600000|2024-07-27 08:40:00|774.83|766.83|775.23|767.23|775.43|767.43|774.52|766.52|417
1722069900000|2024-07-27 08:45:00|775.25|767.25|774.14|766.14|776.02|768.02|773.81|765.81|331
1722070200000|2024-07-27 08:50:00|774.2|766.2|774.52|766.52|775.15|767.15|773.9|765.9|461
1722070500000|2024-07-27 08:55:00|774.53|766.53|776.23|768.23|776.4|768.4|774.52|766.52|382
1722070800000|2024-07-27 09:00:00|776.22|768.22|775.52|767.52|776.22|768.22|775.39|767.39|235
1722071100000|2024-07-27 09:05:00|775.5|767.5|776.2|768.2|776.2|768.2|775.22|767.22|152
1722071400000|2024-07-27 09:10:00|776.19|768.19|776.79|768.79|777.17|769.17|776.05|768.05|178
1722071700000|2024-07-27 09:15:00|776.77|768.77|777.33|769.33|777.33|769.33|775.99|767.99|200
1722072000000|2024-07-27 09:20:00|777.32|769.32|779.06|771.06|779.1|771.1|777.32|769.32|214
1722072300000|2024-07-27 09:25:00|779.07|771.07|779.45|771.45|779.85|771.85|778.98|770.98|131
1722072600000|2024-07-27 09:30:00|779.47|771.47|777.45|769.45|779.67|771.67|777.43|769.43|294
1722072900000|2024-07-27 09:35:00|777.47|769.47|777.5|769.5|778.24|770.24|777.07|769.07|240
1722073200000|2024-07-27 09:40:00|777.54|769.54|777.15|769.15|777.6|769.6|776.75|768.75|253
1722073500000|2024-07-27 09:45:00|777.13|769.13|777.82|769.82|777.83|769.83|776.35|768.35|201
1722073800000|2024-07-27 09:50:00|777.8|769.8|778.48|770.48|778.82|770.82|777.75|769.75|202
1722074100000|2024-07-27 09:55:00|778.46|770.46|778.92|770.92|778.97|770.97|778.19|770.19|181
1722074400000|2024-07-27 10:00:00|778.93|770.93|778.52|770.52|779.09|771.09|778.15|770.15|290
1722074700000|2024-07-27 10:05:00|778.5|770.5|778.89|770.89|779.12|771.12|777.99|769.99|220
1722075000000|2024-07-27 10:10:00|778.92|770.92|779.67|771.67|779.77|771.77|778.92|770.92|142
1722075300000|2024-07-27 10:15:00|779.69|771.69|778.23|770.23|779.75|771.75|778.2|770.2|255
1722075600000|2024-07-27 10:20:00|778.19|770.19|778.08|770.08|779.63|771.63|778.08|770.08|213
1722075900000|2024-07-27 10:25:00|778.11|770.11|778.94|770.94|779.27|771.27|778.03|770.03|229
1722076200000|2024-07-27 10:30:00|778.8|770.8|779.25|771.25|779.27|771.27|778.03|770.03|204
1722076500000|2024-07-27 10:35:00|779.23|771.23|779.74|771.74|779.95|771.95|779.05|771.05|228
1722076800000|2024-07-27 10:40:00|779.75|771.75|779.84|771.84|780.01|772.01|779.24|771.24|230
1722077100000|2024-07-27 10:45:00|779.85|771.85|779.42|771.42|780.24|772.24|778.94|770.94|262
1722077400000|2024-07-27 10:50:00|779.4|771.4|778.8|770.8|779.7|771.7|778.78|770.78|194
1722077700000|2024-07-27 10:55:00|778.82|770.82|778.07|770.07|778.9|770.9|777.76|769.76|159
1722078000000|2024-07-27 11:00:00|778.09|770.09|778.58|770.58|778.64|770.64|778.04|770.04|189
1722078300000|2024-07-27 11:05:00|778.57|770.57|777.97|769.97|778.58|770.58|777.77|769.77|171
1722078600000|2024-07-27 11:10:00|777.94|769.94|776.14|768.14|777.94|769.94|775.68|767.68|207
1722078900000|2024-07-27 11:15:00|776.18|768.18|777.3|769.3|777.4|769.4|775.65|767.65|291
1722079200000|2024-07-27 11:20:00|777.32|769.32|778.45|770.45|778.75|770.75|777.2|769.2|298
1722079500000|2024-07-27 11:25:00|778.49|770.49|779.34|771.34|779.82|771.82|778.17|770.17|157
1722079800000|2024-07-27 11:30:00|779.32|771.32|780.19|772.19|780.2|772.2|779.12|771.12|193
1722080100000|2024-07-27 11:35:00|780.17|772.17|781.35|773.35|781.36|773.36|779.82|771.82|247
1722080400000|2024-07-27 11:40:00|781.36|773.36|780.99|772.99|781.82|773.82|780.52|772.52|153
1722080700000|2024-07-27 11:45:00|781|773|781.37|773.37|781.79|773.79|780.59|772.59|186
1722081000000|2024-07-27 11:50:00|781.36|773.36|781.61|773.61|781.61|773.61|780.92|772.92|126
1722081300000|2024-07-27 11:55:00|781.65|773.65|781.99|773.99|782.49|774.49|781.65|773.65|180
1722081600000|2024-07-27 12:00:00|782|774|782.94|774.94|783.08|775.08|781.72|773.72|215
1722081900000|2024-07-27 12:05:00|782.99|774.99|784.49|776.49|784.86|776.86|782.99|774.99|376
1722082200000|2024-07-27 12:10:00|784.47|776.47|785.84|777.84|785.85|777.85|784.4|776.4|204
1722082500000|2024-07-27 12:15:00|785.82|777.82|785.39|777.39|786.52|778.52|784.94|776.94|312
1722082800000|2024-07-27 12:20:00|785.37|777.37|783.18|775.18|785.76|777.76|783.04|775.04|457
1722083100000|2024-07-27 12:25:00|783.15|775.15|782.15|774.15|783.87|775.87|782.15|774.15|421
1722083400000|2024-07-27 12:30:00|782.17|774.17|782.85|774.85|783.01|775.01|781.74|773.74|392
1722083700000|2024-07-27 12:35:00|782.79|774.79|782.09|774.09|783.02|775.02|781.56|773.56|235
1722084000000|2024-07-27 12:40:00|782.06|774.06|782.99|774.99|783.05|775.05|782.04|774.04|175
1722084300000|2024-07-27 12:45:00|782.95|774.95|784.4|776.4|784.4|776.4|782.52|774.52|215
1722084600000|2024-07-27 12:50:00|784.39|776.39|783.76|775.76|784.66|776.66|783.72|775.72|283
1722084900000|2024-07-27 12:55:00|783.75|775.75|783.99|775.99|783.99|775.99|782.86|774.86|198
1722085200000|2024-07-27 13:00:00|784.14|776.14|786.04|778.04|786.14|778.14|784.11|776.11|172
1722085500000|2024-07-27 13:05:00|785.98|777.98|785.92|777.92|786.25|778.25|785.32|777.32|165
1722085800000|2024-07-27 13:10:00|785.97|777.97|788.94|780.94|789.13|781.13|785.96|777.96|403
1722086100000|2024-07-27 13:15:00|788.92|780.92|788.46|780.46|789.13|781.13|787.49|779.49|585
1722086400000|2024-07-27 13:20:00|788.45|780.45|786.67|778.67|788.48|780.48|786.34|778.34|327
1722086700000|2024-07-27 13:25:00|786.75|778.75|787.49|779.49|787.9|779.9|786.75|778.75|310
1722087000000|2024-07-27 13:30:00|787.51|779.51|787.59|779.59|787.78|779.78|786.55|778.55|416
1722087300000|2024-07-27 13:35:00|787.62|779.62|788.24|780.24|788.37|780.37|787.27|779.27|505
1722087600000|2024-07-27 13:40:00|788.25|780.25|789.75|781.75|789.75|781.75|788.2|780.2|383
1722087900000|2024-07-27 13:45:00|789.79|781.79|791.5|783.5|791.78|783.78|789.66|781.66|705
1722088200000|2024-07-27 13:50:00|791.54|783.54|788.43|780.43|791.95|783.95|788.43|780.43|577
1722088500000|2024-07-27 13:55:00|788.4|780.4|788.59|780.59|789.4|781.4|787.96|779.96|397
1722088800000|2024-07-27 14:00:00|788.6|780.6|789.34|781.34|790.22|782.22|788.08|780.08|527
1722089100000|2024-07-27 14:05:00|789.28|781.28|786.65|778.65|789.82|781.82|786.42|778.42|606
1722089400000|2024-07-27 14:10:00|786.63|778.63|785.67|777.67|786.78|778.78|784.25|776.25|622
1722089700000|2024-07-27 14:15:00|785.65|777.65|784.42|776.42|786.07|778.07|783.82|775.82|514
1722090000000|2024-07-27 14:20:00|784.45|776.45|783.79|775.79|785.03|777.03|782.35|774.35|586
1722090300000|2024-07-27 14:25:00|783.8|775.8|782.59|774.59|783.89|775.89|779.96|771.96|701
1722090600000|2024-07-27 14:30:00|782.49|774.49|784.67|776.67|784.75|776.75|782.22|774.22|602
1722090900000|2024-07-27 14:35:00|784.69|776.69|785.47|777.47|785.69|777.69|783.6|775.6|628
1722091200000|2024-07-27 14:40:00|785.58|777.58|783.89|775.89|785.84|777.84|783.7|775.7|422
1722091500000|2024-07-27 14:45:00|783.9|775.9|781.04|773.04|783.9|775.9|780.99|772.99|515
1722091800000|2024-07-27 14:50:00|781.02|773.02|779.77|771.77|781.95|773.95|779.75|771.75|405
1722092100000|2024-07-27 14:55:00|779.79|771.79|782.69|774.69|782.69|774.69|779.52|771.52|324
1722092400000|2024-07-27 15:00:00|782.7|774.7|783.33|775.33|783.92|775.92|782.7|774.7|319
1722092700000|2024-07-27 15:05:00|783.36|775.36|778.43|770.43|783.4|775.4|778.42|770.42|549
1722093000000|2024-07-27 15:10:00|778.42|770.42|780.62|772.62|781.25|773.25|778.4|770.4|658
1722093300000|2024-07-27 15:15:00|780.6|772.6|779.87|771.87|781.02|773.02|778.6|770.6|632
1722093600000|2024-07-27 15:20:00|779.89|771.89|781.12|773.12|781.3|773.3|779.1|771.1|549
1722093900000|2024-07-27 15:25:00|781.1|773.1|777.42|769.42|781.3|773.3|777.42|769.42|407
1722094200000|2024-07-27 15:30:00|777.4|769.4|776.29|768.29|778.43|770.43|775.32|767.32|653
1722094500000|2024-07-27 15:35:00|776.25|768.25|776.55|768.55|776.92|768.92|775.17|767.17|613
1722094800000|2024-07-27 15:40:00|776.57|768.57|776.45|768.45|777.12|769.12|775.75|767.75|487
1722095100000|2024-07-27 15:45:00|776.47|768.47|776.54|768.54|776.87|768.87|772.98|764.98|802
1722095400000|2024-07-27 15:50:00|776.5|768.5|777.22|769.22|777.24|769.24|775.49|767.49|664
1722095700000|2024-07-27 15:55:00|777.24|769.24|778.31|770.31|778.43|770.43|777.2|769.2|336
1722096000000|2024-07-27 16:00:00|778.32|770.32|779.44|771.44|780|772|778.16|770.16|395
1722096300000|2024-07-27 16:05:00|779.45|771.45|777.77|769.77|779.65|771.65|777.62|769.62|405
1722096600000|2024-07-27 16:10:00|777.82|769.82|774.67|766.67|778.02|770.02|774.29|766.29|475
1722096900000|2024-07-27 16:15:00|774.69|766.69|776.56|768.56|776.8|768.8|774.66|766.66|456
1722097200000|2024-07-27 16:20:00|776.49|768.49|776|768|776.7|768.7|775.39|767.39|377
1722097500000|2024-07-27 16:25:00|775.95|767.95|778.12|770.12|778.15|770.15|775.89|767.89|282
1722097800000|2024-07-27 16:30:00|778.14|770.14|777.68|769.68|779.64|771.64|777.64|769.64|362
1722098100000|2024-07-27 16:35:00|777.7|769.7|778.52|770.52|778.8|770.8|777.48|769.48|278
1722098400000|2024-07-27 16:40:00|778.49|770.49|776.76|768.76|779.15|771.15|776.76|768.76|247
1722098700000|2024-07-27 16:45:00|776.77|768.77|773.19|765.19|777.37|769.37|772.58|764.58|502
1722099000000|2024-07-27 16:50:00|773.15|765.15|772.97|764.97|773.62|765.62|772.58|764.58|317
1722099300000|2024-07-27 16:55:00|772.99|764.99|772.92|764.92|773.25|765.25|771.25|763.25|382
1722099600000|2024-07-27 17:00:00|772.96|764.96|774.22|766.22|774.49|766.49|770.97|762.97|509
1722099900000|2024-07-27 17:05:00|774.24|766.24|773.85|765.85|774.8|766.8|772.89|764.89|390
1722100200000|2024-07-27 17:10:00|773.8|765.8|774.14|766.14|774.66|766.66|773.62|765.62|539
1722100500000|2024-07-27 17:15:00|774.07|766.07|773.12|765.12|774.12|766.12|771.3|763.3|777
1722100800000|2024-07-27 17:20:00|773.15|765.15|775.65|767.65|776|768|772.94|764.94|652
1722101100000|2024-07-27 17:25:00|775.63|767.63|774.14|766.14|775.77|767.77|774.09|766.09|598
1722101400000|2024-07-27 17:30:00|774.06|766.06|771.4|763.4|774.29|766.29|771.4|763.4|509
1722101700000|2024-07-27 17:35:00|771.38|763.38|772.3|764.3|773.62|765.62|770.99|762.99|525
1722102000000|2024-07-27 17:40:00|772.29|764.29|771.62|763.62|773.69|765.69|771.39|763.39|491
1722102300000|2024-07-27 17:45:00|771.7|763.7|773.33|765.33|773.69|765.69|771.39|763.39|451
1722102600000|2024-07-27 17:50:00|773.35|765.35|773.02|765.02|774.08|766.08|772.85|764.85|459
1722102900000|2024-07-27 17:55:00|773|765|770.45|762.45|773|765|769.78|761.78|392
1722103200000|2024-07-27 18:00:00|770.42|762.42|771.7|763.7|771.79|763.79|770.3|762.3|465
1722103500000|2024-07-27 18:05:00|771.67|763.67|771.97|763.97|772.59|764.59|771.4|763.4|431
1722103800000|2024-07-27 18:10:00|771.95|763.95|771.22|763.22|772.42|764.42|770.98|762.98|490
1722104100000|2024-07-27 18:15:00|771.23|763.23|771.89|763.89|772.67|764.67|770.99|762.99|528
1722104400000|2024-07-27 18:20:00|771.87|763.87|772.68|764.68|772.87|764.87|771.49|763.49|497
1722104700000|2024-07-27 18:25:00|772.66|764.66|772.21|764.21|772.82|764.82|772.12|764.12|293
1722105000000|2024-07-27 18:30:00|772.22|764.22|771.08|763.08|772.3|764.3|771.02|763.02|456
1722105300000|2024-07-27 18:35:00|771.06|763.06|770.26|762.26|771.62|763.62|770.1|762.1|378
1722105600000|2024-07-27 18:40:00|770.23|762.23|771.4|763.4|772|764|770.23|762.23|319
1722105900000|2024-07-27 18:45:00|771.36|763.36|771.05|763.05|771.97|763.97|770.97|762.97|345
1722106200000|2024-07-27 18:50:00|771.07|763.07|769.05|761.05|771.15|763.15|767.33|759.33|687
1722106500000|2024-07-27 18:55:00|769.07|761.07|768.07|760.07|769.49|761.49|767.1|759.1|789
1722106800000|2024-07-27 19:00:00|768.05|760.05|765.89|757.89|768.19|760.19|763.41|755.41|955
1722107100000|2024-07-27 19:05:00|765.87|757.87|764.92|756.92|767.04|759.04|763.3|755.3|904
1722107400000|2024-07-27 19:10:00|764.9|756.9|768.39|760.39|768.72|760.72|764.22|756.22|590
1722107700000|2024-07-27 19:15:00|768.4|760.4|768.88|760.88|769.82|761.82|767.43|759.43|864
1722108000000|2024-07-27 19:20:00|768.92|760.92|769.2|761.2|769.89|761.89|768.7|760.7|720
1722108300000|2024-07-27 19:25:00|769.19|761.19|769.29|761.29|769.9|761.9|769.12|761.12|515
1722108600000|2024-07-27 19:30:00|769.3|761.3|769.51|761.51|770.45|762.45|768.9|760.9|571
1722108900000|2024-07-27 19:35:00|769.52|761.52|768|760|769.98|761.98|768|760|606
1722109200000|2024-07-27 19:40:00|768.01|760.01|768.28|760.28|768.52|760.52|765.56|757.56|814
1722109500000|2024-07-27 19:45:00|768.25|760.25|770.37|762.37|770.74|762.74|767.98|759.98|574
1722109800000|2024-07-27 19:50:00|770.42|762.42|772.05|764.05|772.14|764.14|770.37|762.37|481
1722110100000|2024-07-27 19:55:00|772.02|764.02|773.16|765.16|773.16|765.16|771|763|542
1722110400000|2024-07-27 20:00:00|773.18|765.18|772.99|764.99|773.58|765.58|771.41|763.41|860
1722110700000|2024-07-27 20:05:00|773|765|771.45|763.45|773.02|765.02|770.42|762.42|789
1722111000000|2024-07-27 20:10:00|771.43|763.43|767.84|759.84|771.64|763.64|765.94|757.94|803
1722111300000|2024-07-27 20:15:00|767.81|759.81|768.34|760.34|771.27|763.27|765.6|757.6|980
1722111600000|2024-07-27 20:20:00|768.3|760.3|761.39|753.39|768.76|760.76|759.9|751.9|1060
1722111900000|2024-07-27 20:25:00|761.45|753.45|776.52|768.52|777.32|769.32|758.3|750.3|1093
1722112200000|2024-07-27 20:30:00|776.44|768.44|790.57|782.57|795.78|787.78|775.77|767.77|1113
1722112500000|2024-07-27 20:35:00|790.42|782.42|772.94|764.94|792.38|784.38|772.69|764.69|1026
1722112800000|2024-07-27 20:40:00|772.83|764.83|770.43|762.43|773.05|765.05|761.22|753.22|843
1722113100000|2024-07-27 20:45:00|770.41|762.41|765.68|757.68|773.87|765.87|763.75|755.75|1121
1722113400000|2024-07-27 20:50:00|765.72|757.72|771.4|763.4|771.52|763.52|764.87|756.87|1035
1722113700000|2024-07-27 20:55:00|771.43|763.43|770.9|762.9|772.58|764.58|769.59|761.59|892
1722114000000|2024-07-27 21:00:00|770.92|762.92|772.74|764.74|773.17|765.17|769.34|761.34|783
1722114300000|2024-07-27 21:05:00|772.75|764.75|781.09|773.09|781.53|773.53|772.51|764.51|748
1722114600000|2024-07-27 21:10:00|781.08|773.08|783.19|775.19|785.68|777.68|781.04|773.04|835
1722114900000|2024-07-27 21:15:00|783.16|775.16|778.06|770.06|785.1|777.1|778.05|770.05|841
1722115200000|2024-07-27 21:20:00|778.05|770.05|777.35|769.35|780.73|772.73|776.86|768.86|793
1722115500000|2024-07-27 21:25:00|777.37|769.37|779.6|771.6|779.66|771.66|777.3|769.3|410
1722115800000|2024-07-27 21:30:00|779.59|771.59|780.68|772.68|780.68|772.68|778.85|770.85|478
1722116100000|2024-07-27 21:35:00|780.7|772.7|779.85|771.85|780.82|772.82|779.81|771.81|166
1722116400000|2024-07-27 21:40:00|779.87|771.87|775.69|767.69|779.87|771.87|775.47|767.47|209
1722116700000|2024-07-27 21:45:00|775.71|767.71|775.47|767.47|776.29|768.29|775.42|767.42|262
1722117000000|2024-07-27 21:50:00|775.45|767.45|776.74|768.74|776.76|768.76|774.65|766.65|227
1722117300000|2024-07-27 21:55:00|776.78|768.78|778.9|770.9|779.02|771.02|776.78|768.78|249
1722117600000|2024-07-27 22:00:00|778.89|770.89|780.53|772.53|780.57|772.57|778.88|770.88|376
1722117900000|2024-07-27 22:05:00|780.57|772.57|780.8|772.8|781.41|773.41|779.66|771.66|488
1722118200000|2024-07-27 22:10:00|780.82|772.82|780.24|772.24|780.88|772.88|779.59|771.59|356
1722118500000|2024-07-27 22:15:00|780.21|772.21|781.02|773.02|782.06|774.06|780.15|772.15|404
1722118800000|2024-07-27 22:20:00|781|773|781.02|773.02|782.03|774.03|780.84|772.84|415
1722119100000|2024-07-27 22:25:00|781.2|773.2|779.11|771.11|781.42|773.42|779.08|771.08|297
1722119400000|2024-07-27 22:30:00|779.08|771.08|775.6|767.6|779.12|771.12|775.32|767.32|339
1722119700000|2024-07-27 22:35:00|775.62|767.62|775.44|767.44|775.76|767.76|773.6|765.6|239
1722120000000|2024-07-27 22:40:00|775.34|767.34|777.52|769.52|777.8|769.8|775.24|767.24|226
1722120300000|2024-07-27 22:45:00|777.5|769.5|777.65|769.65|778.79|770.79|777.29|769.29|201
1722120600000|2024-07-27 22:50:00|777.54|769.54|777.85|769.85|778.47|770.47|777.45|769.45|185
1722120900000|2024-07-27 22:55:00|777.88|769.88|776.58|768.58|778.18|770.18|776.58|768.58|197
1722121200000|2024-07-27 23:00:00|776.62|768.62|775.08|767.08|777.04|769.04|774.75|766.75|249
1722121500000|2024-07-27 23:05:00|775.06|767.06|772.82|764.82|775.06|767.06|772.35|764.35|471
1722121800000|2024-07-27 23:10:00|772.84|764.84|772.38|764.38|773.7|765.7|771.74|763.74|347
1722122100000|2024-07-27 23:15:00|772.35|764.35|771.48|763.48|772.37|764.37|771.16|763.16|295
1722122400000|2024-07-27 23:20:00|771.43|763.43|771.94|763.94|772.17|764.17|770.54|762.54|279
1722122700000|2024-07-27 23:25:00|771.95|763.95|773.82|765.82|773.95|765.95|771.9|763.9|183
1722123000000|2024-07-27 23:30:00|773.9|765.9|774.37|766.37|774.9|766.9|773.9|765.9|250
1722123300000|2024-07-27 23:35:00|774.39|766.39|773.12|765.12|774.5|766.5|773|765|301
1722123600000|2024-07-27 23:40:00|773.17|765.17|773.21|765.21|774.12|766.12|773.05|765.05|211
1722123900000|2024-07-27 23:45:00|773.22|765.22|773.14|765.14|774.08|766.08|772.92|764.92|327
1722124200000|2024-07-27 23:50:00|773.1|765.1|773.69|765.69|773.72|765.72|772.9|764.9|332
1722124500000|2024-07-27 23:55:00|773.67|765.67|771.12|763.12|773.67|765.67|770.58|762.58|575
1722124800000|2024-07-28 00:00:00|771.15|763.15|767.89|759.89|771.17|763.17|767.89|759.89|446
1722125100000|2024-07-28 00:05:00|767.91|759.91|765.44|757.44|769.05|761.05|764.34|756.34|765
1722125400000|2024-07-28 00:10:00|765.39|757.39|763.69|755.69|767|759|763.67|755.67|750
1722125700000|2024-07-28 00:15:00|763.7|755.7|763.82|755.82|766.34|758.34|763.18|755.18|744
1722126000000|2024-07-28 00:20:00|763.85|755.85|766.02|758.02|766.19|758.19|763.38|755.38|721
1722126300000|2024-07-28 00:25:00|766.04|758.04|766.55|758.55|768.49|760.49|765.72|757.72|622
1722126600000|2024-07-28 00:30:00|766.52|758.52|768.39|760.39|768.43|760.43|765.8|757.8|565
1722126900000|2024-07-28 00:35:00|768.44|760.44|768.82|760.82|769.52|761.52|768.32|760.32|413
1722127200000|2024-07-28 00:40:00|768.84|760.84|768.71|760.71|770.2|762.2|768.67|760.67|287
1722127500000|2024-07-28 00:45:00|768.72|760.72|764.34|756.34|768.76|760.76|763.72|755.72|502
1722127800000|2024-07-28 00:50:00|764.31|756.31|765.6|757.6|765.95|757.95|764.15|756.15|345
1722128100000|2024-07-28 00:55:00|765.61|757.61|767.23|759.23|767.35|759.35|765.6|757.6|195
1722128400000|2024-07-28 01:00:00|767.22|759.22|766.34|758.34|767.56|759.56|766.34|758.34|298
1722128700000|2024-07-28 01:05:00|766.28|758.28|767.93|759.93|767.95|759.95|765.45|757.45|317
1722129000000|2024-07-28 01:10:00|767.98|759.98|767.88|759.88|768.13|760.13|767.31|759.31|189
1722129300000|2024-07-28 01:15:00|767.8|759.8|765.6|757.6|767.8|759.8|764.9|756.9|352
1722129600000|2024-07-28 01:20:00|765.52|757.52|767.61|759.61|767.61|759.61|765.38|757.38|272
1722129900000|2024-07-28 01:25:00|767.62|759.62|768.4|760.4|768.55|760.55|767.18|759.18|202
1722130200000|2024-07-28 01:30:00|768.38|760.38|767.69|759.69|768.54|760.54|766.95|758.95|291
1722130500000|2024-07-28 01:35:00|767.66|759.66|766.84|758.84|767.8|759.8|766.77|758.77|391
1722130800000|2024-07-28 01:40:00|766.8|758.8|767.74|759.74|767.89|759.89|766.8|758.8|358
1722131100000|2024-07-28 01:45:00|767.76|759.76|767.64|759.64|768.21|760.21|767.33|759.33|249
1722131400000|2024-07-28 01:50:00|767.62|759.62|766.05|758.05|767.67|759.67|765.97|757.97|363
1722131700000|2024-07-28 01:55:00|766.01|758.01|765.4|757.4|766.6|758.6|765.37|757.37|176
1722132000000|2024-07-28 02:00:00|765.39|757.39|765.8|757.8|765.99|757.99|765.17|757.17|267
1722132300000|2024-07-28 02:05:00|765.78|757.78|766.14|758.14|766.2|758.2|764.73|756.73|328
1722132600000|2024-07-28 02:10:00|766.15|758.15|764.95|756.95|766.32|758.32|764.94|756.94|198
1722132900000|2024-07-28 02:15:00|764.93|756.93|764.39|756.39|765.05|757.05|764.27|756.27|330
1722133200000|2024-07-28 02:20:00|764.37|756.37|765.52|757.52|766.03|758.03|764.29|756.29|257
1722133500000|2024-07-28 02:25:00|765.51|757.51|764.25|756.25|765.51|757.51|764.05|756.05|241
1722133800000|2024-07-28 02:30:00|764.27|756.27|764.62|756.62|765.38|757.38|764.15|756.15|245
1722134100000|2024-07-28 02:35:00|764.61|756.61|764.5|756.5|765.04|757.04|764.05|756.05|200
1722134400000|2024-07-28 02:40:00|764.52|756.52|764.72|756.72|764.72|756.72|764.24|756.24|178
1722134700000|2024-07-28 02:45:00|764.7|756.7|763.3|755.3|764.7|756.7|762.9|754.9|238
1722135000000|2024-07-28 02:50:00|763.32|755.32|764.55|756.55|764.95|756.95|763.17|755.17|210
1722135300000|2024-07-28 02:55:00|764.57|756.57|764.59|756.59|765.26|757.26|764.48|756.48|215
1722135600000|2024-07-28 03:00:00|764.57|756.57|765.07|757.07|765.24|757.24|764.35|756.35|117
1722135900000|2024-07-28 03:05:00|765.09|757.09|764.55|756.55|765.12|757.12|763.92|755.92|144
1722136200000|2024-07-28 03:10:00|764.57|756.57|764.5|756.5|765|757|764.22|756.22|254
1722136500000|2024-07-28 03:15:00|764.47|756.47|763.32|755.32|764.47|756.47|763.09|755.09|411
1722136800000|2024-07-28 03:20:00|763.3|755.3|763.7|755.7|763.77|755.77|763|755|293
1722137100000|2024-07-28 03:25:00|763.68|755.68|763.67|755.67|764.62|756.62|763.52|755.52|203
1722137400000|2024-07-28 03:30:00|763.65|755.65|763.22|755.22|763.81|755.81|763.17|755.17|168
1722137700000|2024-07-28 03:35:00|763.2|755.2|763.94|755.94|764.2|756.2|762.99|754.99|172
1722138000000|2024-07-28 03:40:00|764.05|756.05|763.3|755.3|764.09|756.09|762.78|754.78|207
1722138300000|2024-07-28 03:45:00|763.29|755.29|762.88|754.88|763.74|755.74|761.93|753.93|369
1722138600000|2024-07-28 03:50:00|762.9|754.9|760.8|752.8|762.9|754.9|760.76|752.76|260
1722138900000|2024-07-28 03:55:00|760.84|752.84|760.35|752.35|760.9|752.9|760.34|752.34|136
1722139200000|2024-07-28 04:00:00|760.43|752.43|760.72|752.72|760.75|752.75|759.88|751.88|288
1722139500000|2024-07-28 04:05:00|760.7|752.7|760.12|752.12|760.72|752.72|759.78|751.78|291
1722139800000|2024-07-28 04:10:00|760.1|752.1|761.02|753.02|761.02|753.02|759.96|751.96|200
1722140100000|2024-07-28 04:15:00|760.96|752.96|758.77|750.77|760.96|752.96|758.57|750.57|314
1722140400000|2024-07-28 04:20:00|758.79|750.79|758.66|750.66|759.28|751.28|758.42|750.42|283
1722140700000|2024-07-28 04:25:00|758.67|750.67|758.06|750.06|759|751|758.02|750.02|246
1722141000000|2024-07-28 04:30:00|758.01|750.01|757.69|749.69|758.94|750.94|757.69|749.69|402
1722141300000|2024-07-28 04:35:00|757.57|749.57|758.2|750.2|758.47|750.47|757.54|749.54|284
1722141600000|2024-07-28 04:40:00|758.22|750.22|758.49|750.49|759.1|751.1|758.17|750.17|167
1722141900000|2024-07-28 04:45:00|758.47|750.47|757.65|749.65|758.71|750.71|757.44|749.44|236
1722142200000|2024-07-28 04:50:00|757.67|749.67|756.4|748.4|757.9|749.9|756.25|748.25|268
1722142500000|2024-07-28 04:55:00|756.42|748.42|754.99|746.99|757.42|749.42|754.82|746.82|258
1722142800000|2024-07-28 05:00:00|755.02|747.02|753.2|745.2|755.78|747.78|751.83|743.83|687
1722143100000|2024-07-28 05:05:00|753.24|745.24|751.32|743.32|754.1|746.1|750.46|742.46|504
1722143400000|2024-07-28 05:10:00|751.29|743.29|752.72|744.72|752.88|744.88|750.45|742.45|637
1722143700000|2024-07-28 05:15:00|752.75|744.75|751.9|743.9|752.84|744.84|750.6|742.6|520
1722144000000|2024-07-28 05:20:00|751.8|743.8|751.62|743.62|752.17|744.17|750.01|742.01|395
1722144300000|2024-07-28 05:25:00|751.6|743.6|755.62|747.62|755.99|747.99|751.54|743.54|331
1722144600000|2024-07-28 05:30:00|755.64|747.64|755.72|747.72|756.04|748.04|754.84|746.84|310
1722144900000|2024-07-28 05:35:00|755.69|747.69|754.69|746.69|755.69|747.69|753.47|745.47|440
1722145200000|2024-07-28 05:40:00|754.73|746.73|754.46|746.46|754.86|746.86|753.95|745.95|225
1722145500000|2024-07-28 05:45:00|754.45|746.45|754.44|746.44|755.43|747.43|754.38|746.38|264
1722145800000|2024-07-28 05:50:00|754.45|746.45|754.37|746.37|754.75|746.75|753.7|745.7|301
1722146100000|2024-07-28 05:55:00|754.35|746.35|755.33|747.33|755.46|747.46|754.09|746.09|154
1722146400000|2024-07-28 06:00:00|755.25|747.25|755.7|747.7|755.97|747.97|755.04|747.04|245
1722146700000|2024-07-28 06:05:00|755.72|747.72|755.97|747.97|756.02|748.02|755.45|747.45|178
1722147000000|2024-07-28 06:10:00|755.82|747.82|755.58|747.58|755.97|747.97|755.45|747.45|197
1722147300000|2024-07-28 06:15:00|755.57|747.57|755.92|747.92|755.96|747.96|755.02|747.02|263
1722147600000|2024-07-28 06:20:00|755.98|747.98|756.83|748.83|756.92|748.92|755.79|747.79|120
1722147900000|2024-07-28 06:25:00|756.79|748.79|757.31|749.31|757.5|749.5|756.55|748.55|134
1722148200000|2024-07-28 06:30:00|757.32|749.32|756.62|748.62|757.56|749.56|756.27|748.27|232
1722148500000|2024-07-28 06:35:00|756.65|748.65|757.12|749.12|757.42|749.42|756.18|748.18|142
1722148800000|2024-07-28 06:40:00|757.1|749.1|757.53|749.53|757.73|749.73|757.1|749.1|48
1722149100000|2024-07-28 06:45:00|757.49|749.49|757.88|749.88|757.98|749.98|757.12|749.12|125
1722149400000|2024-07-28 06:50:00|757.87|749.87|757.23|749.23|757.87|749.87|756.94|748.94|269
1722149700000|2024-07-28 06:55:00|757.24|749.24|757.8|749.8|758.52|750.52|756.88|748.88|115
1722150000000|2024-07-28 07:00:00|757.69|749.69|757.79|749.79|757.85|749.85|757.01|749.01|116
1722150300000|2024-07-28 07:05:00|757.75|749.75|757.34|749.34|757.75|749.75|756.95|748.95|92
1722150600000|2024-07-28 07:10:00|757.25|749.25|758.25|750.25|758.38|750.38|757.2|749.2|131
1722150900000|2024-07-28 07:15:00|758.22|750.22|757.02|749.02|758.28|750.28|756.95|748.95|159
1722151200000|2024-07-28 07:20:00|757.1|749.1|757.14|749.14|757.35|749.35|756.89|748.89|148
1722151500000|2024-07-28 07:25:00|757.15|749.15|757.9|749.9|757.94|749.94|757.14|749.14|115
1722151800000|2024-07-28 07:30:00|757.86|749.86|757.35|749.35|757.99|749.99|757.12|749.12|170
1722152100000|2024-07-28 07:35:00|757.37|749.37|758.51|750.51|758.52|750.52|757.15|749.15|164
1722152400000|2024-07-28 07:40:00|758.54|750.54|759|751|759.15|751.15|758.5|750.5|120
1722152700000|2024-07-28 07:45:00|758.99|750.99|759.45|751.45|759.45|751.45|758.8|750.8|162
1722153000000|2024-07-28 07:50:00|759.44|751.44|759.42|751.42|759.47|751.47|758.54|750.54|220
1722153300000|2024-07-28 07:55:00|759.35|751.35|759.64|751.64|759.66|751.66|759.15|751.15|130
1722153600000|2024-07-28 08:00:00|759.66|751.66|758.67|750.67|759.88|751.88|758.62|750.62|208
1722153900000|2024-07-28 08:05:00|758.65|750.65|758.87|750.87|758.97|750.97|758.02|750.02|157
1722154200000|2024-07-28 08:10:00|758.92|750.92|760.16|752.16|760.18|752.18|758.85|750.85|174
1722154500000|2024-07-28 08:15:00|760.11|752.11|760.32|752.32|760.87|752.87|759.98|751.98|231
1722154800000|2024-07-28 08:20:00|760.34|752.34|759.1|751.1|760.37|752.37|759.08|751.08|214
1722155100000|2024-07-28 08:25:00|759.07|751.07|757.8|749.8|759.52|751.52|757.75|749.75|227
1722155400000|2024-07-28 08:30:00|757.82|749.82|757.85|749.85|758.29|750.29|757.47|749.47|229
1722155700000|2024-07-28 08:35:00|757.82|749.82|755.46|747.46|757.82|749.82|755.46|747.46|151
1722156000000|2024-07-28 08:40:00|755.45|747.45|756.2|748.2|756.2|748.2|755.04|747.04|164
1722156300000|2024-07-28 08:45:00|756.19|748.19|756.75|748.75|756.88|748.88|756.02|748.02|191
1722156600000|2024-07-28 08:50:00|756.82|748.82|757.54|749.54|757.97|749.97|756.75|748.75|178
1722156900000|2024-07-28 08:55:00|757.52|749.52|757.62|749.62|757.8|749.8|757.38|749.38|223
1722157200000|2024-07-28 09:00:00|757.69|749.69|758.55|750.55|758.63|750.63|757.6|749.6|182
1722157500000|2024-07-28 09:05:00|758.57|750.57|757.94|749.94|759.07|751.07|757.85|749.85|191
1722157800000|2024-07-28 09:10:00|758|750|757.99|749.99|759.25|751.25|757.7|749.7|192
1722158100000|2024-07-28 09:15:00|758.02|750.02|758.62|750.62|758.8|750.8|758.02|750.02|160
1722158400000|2024-07-28 09:20:00|758.57|750.57|758.74|750.74|758.8|750.8|757.92|749.92|128
1722158700000|2024-07-28 09:25:00|758.7|750.7|758.14|750.14|758.72|750.72|757.49|749.49|213
1722159000000|2024-07-28 09:30:00|758.12|750.12|759.58|751.58|759.82|751.82|757.79|749.79|252
1722159300000|2024-07-28 09:35:00|759.57|751.57|759.39|751.39|759.57|751.57|758.84|750.84|242
1722159600000|2024-07-28 09:40:00|759.37|751.37|759.95|751.95|760.04|752.04|759.29|751.29|148
1722159900000|2024-07-28 09:45:00|759.92|751.92|758.77|750.77|760.17|752.17|758.77|750.77|262
1722160200000|2024-07-28 09:50:00|758.79|750.79|759.5|751.5|759.52|751.52|758.74|750.74|276
1722160500000|2024-07-28 09:55:00|759.44|751.44|759.27|751.27|759.62|751.62|759.04|751.04|257
1722160800000|2024-07-28 10:00:00|759.29|751.29|759.98|751.98|760.03|752.03|759.07|751.07|242
1722161100000|2024-07-28 10:05:00|760.03|752.03|760.89|752.89|761.37|753.37|760.03|752.03|243
1722161400000|2024-07-28 10:10:00|760.9|752.9|762.38|754.38|762.38|754.38|760.9|752.9|114
1722161700000|2024-07-28 10:15:00|762.34|754.34|762.32|754.32|763.65|755.65|762.22|754.22|396
1722162000000|2024-07-28 10:20:00|762.31|754.31|761.66|753.66|762.59|754.59|761.62|753.62|328
1722162300000|2024-07-28 10:25:00|761.69|753.69|761.24|753.24|762.32|754.32|761.06|753.06|179
1722162600000|2024-07-28 10:30:00|761.27|753.27|761.06|753.06|761.5|753.5|760.31|752.31|324
1722162900000|2024-07-28 10:35:00|761.05|753.05|761.45|753.45|761.58|753.58|761.05|753.05|48
1722163200000|2024-07-28 10:40:00|762.09|754.09|762.07|754.07|762.1|754.1|761.32|753.32|169
1722163500000|2024-07-28 10:45:00|762.11|754.11|763.41|755.41|763.41|755.41|762|754|327
1722163800000|2024-07-28 10:50:00|763.38|755.38|763.35|755.35|763.67|755.67|762.88|754.88|158
1722164100000|2024-07-28 10:55:00|763.36|755.36|763.3|755.3|763.74|755.74|763.14|755.14|121
1722164400000|2024-07-28 11:00:00|763.32|755.32|763.39|755.39|764.24|756.24|763.19|755.19|191
1722164700000|2024-07-28 11:05:00|763.37|755.37|764.22|756.22|764.43|756.43|763.32|755.32|208
1722165000000|2024-07-28 11:10:00|764.24|756.24|764.54|756.54|764.63|756.63|764.13|756.13|82
1722165300000|2024-07-28 11:15:00|764.5|756.5|765.62|757.62|765.62|757.62|764.36|756.36|115
1722165600000|2024-07-28 11:20:00|765.63|757.63|765.76|757.76|766.91|758.91|765.63|757.63|185
1722165900000|2024-07-28 11:25:00|765.77|757.77|765.66|757.66|766.16|758.16|765.58|757.58|273
1722166200000|2024-07-28 11:30:00|765.7|757.7|765.79|757.79|766.35|758.35|765.58|757.58|364
1722166500000|2024-07-28 11:35:00|765.78|757.78|765.42|757.42|766.36|758.36|765.3|757.3|366
1722166800000|2024-07-28 11:40:00|765.4|757.4|766.54|758.54|766.6|758.6|765.4|757.4|269
1722167100000|2024-07-28 11:45:00|766.53|758.53|765.66|757.66|766.97|758.97|765.36|757.36|446
1722167400000|2024-07-28 11:50:00|765.69|757.69|764.28|756.28|765.72|757.72|764.27|756.27|439
1722167700000|2024-07-28 11:55:00|764.27|756.27|762.97|754.97|764.27|756.27|762.79|754.79|351
1722168000000|2024-07-28 12:00:00|762.95|754.95|762.95|754.95|763.77|755.77|762.29|754.29|432
1722168300000|2024-07-28 12:05:00|762.97|754.97|762.8|754.8|763.44|755.44|762.79|754.79|179
1722168600000|2024-07-28 12:10:00|762.74|754.74|764.13|756.13|764.19|756.19|762.52|754.52|235
1722168900000|2024-07-28 12:15:00|764.08|756.08|764.31|756.31|764.53|756.53|763.64|755.64|190
1722169200000|2024-07-28 12:20:00|764.32|756.32|763.97|755.97|765.55|757.55|763.67|755.67|299
1722169500000|2024-07-28 12:25:00|763.99|755.99|764.12|756.12|764.25|756.25|763.19|755.19|176
1722169800000|2024-07-28 12:30:00|764.14|756.14|764.52|756.52|764.93|756.93|763.47|755.47|341
1722170100000|2024-07-28 12:35:00|764.5|756.5|765.67|757.67|765.67|757.67|763.79|755.79|264
1722170400000|2024-07-28 12:40:00|765.65|757.65|766.64|758.64|767.05|759.05|765.44|757.44|194
1722170700000|2024-07-28 12:45:00|766.62|758.62|765.7|757.7|766.62|758.62|765.3|757.3|238
1722171000000|2024-07-28 12:50:00|765.69|757.69|766.8|758.8|766.98|758.98|765.27|757.27|307
1722171300000|2024-07-28 12:55:00|766.78|758.78|766.9|758.9|767.16|759.16|766.52|758.52|201
1722171600000|2024-07-28 13:00:00|766.89|758.89|767.02|759.02|767.38|759.38|766.47|758.47|170
1722171900000|2024-07-28 13:05:00|767.04|759.04|767.01|759.01|767.48|759.48|767|759|117
1722172200000|2024-07-28 13:10:00|767|759|767.27|759.27|767.48|759.48|766.42|758.42|313
1722172500000|2024-07-28 13:15:00|767.3|759.3|766.43|758.43|767.3|759.3|766.21|758.21|318
1722172800000|2024-07-28 13:20:00|766.41|758.41|766.59|758.59|767.12|759.12|766.41|758.41|364
1722173100000|2024-07-28 13:25:00|766.57|758.57|767.42|759.42|767.43|759.43|766.47|758.47|265
1722173400000|2024-07-28 13:30:00|767.43|759.43|768.04|760.04|768.19|760.19|766.92|758.92|222
1722173700000|2024-07-28 13:35:00|768|760|767.06|759.06|768.19|760.19|766.98|758.98|354
1722174000000|2024-07-28 13:40:00|767.1|759.1|767.65|759.65|767.75|759.75|766.6|758.6|337
1722174300000|2024-07-28 13:45:00|767.68|759.68|768.32|760.32|768.49|760.49|767.68|759.68|295
1722174600000|2024-07-28 13:50:00|768.35|760.35|767.92|759.92|768.5|760.5|767.92|759.92|225
1722174900000|2024-07-28 13:55:00|767.9|759.9|767.65|759.65|768.15|760.15|767.65|759.65|171
1722175200000|2024-07-28 14:00:00|767.67|759.67|766.29|758.29|767.89|759.89|766.1|758.1|266
1722175500000|2024-07-28 14:05:00|766.25|758.25|764.02|756.02|766.62|758.62|763.98|755.98|314
1722175800000|2024-07-28 14:10:00|763.96|755.96|764|756|764.65|756.65|763.7|755.7|258
1722176100000|2024-07-28 14:15:00|764.02|756.02|762.35|754.35|764.38|756.38|762.17|754.17|326
1722176400000|2024-07-28 14:20:00|762.33|754.33|762.82|754.82|763.46|755.46|762.33|754.33|421
1722176700000|2024-07-28 14:25:00|762.8|754.8|761.95|753.95|763.32|755.32|761.85|753.85|285
1722177000000|2024-07-28 14:30:00|762.05|754.05|761.72|753.72|762.05|754.05|760.95|752.95|359
1722177300000|2024-07-28 14:35:00|761.75|753.75|762.47|754.47|762.51|754.51|761.42|753.42|205
1722177600000|2024-07-28 14:40:00|762.48|754.48|763.1|755.1|763.16|755.16|762.47|754.47|172
1722177900000|2024-07-28 14:45:00|763.16|755.16|762|754|764.05|756.05|762|754|255
1722178200000|2024-07-28 14:50:00|761.99|753.99|760.31|752.31|761.99|753.99|760.22|752.22|267
1722178500000|2024-07-28 14:55:00|760.39|752.39|760.47|752.47|760.63|752.63|759.49|751.49|266
1722178800000|2024-07-28 15:00:00|760.45|752.45|757.88|749.88|760.5|752.5|757.62|749.62|333
1722179100000|2024-07-28 15:05:00|757.91|749.91|757.68|749.68|758.25|750.25|757.68|749.68|242
1722179400000|2024-07-28 15:10:00|757.65|749.65|757.74|749.74|757.74|749.74|757.01|749.01|218
1722179700000|2024-07-28 15:15:00|757.72|749.72|758.24|750.24|758.57|750.57|757.16|749.16|257
1722180000000|2024-07-28 15:20:00|758.22|750.22|760.13|752.13|760.13|752.13|758.22|750.22|131
1722180300000|2024-07-28 15:25:00|760.12|752.12|759.9|751.9|760.18|752.18|759.31|751.31|163
1722180600000|2024-07-28 15:30:00|759.92|751.92|759.36|751.36|760.77|752.77|759.32|751.32|372
1722180900000|2024-07-28 15:35:00|759.32|751.32|758.42|750.42|759.46|751.46|757.88|749.88|328
1722181200000|2024-07-28 15:40:00|758.4|750.4|760.79|752.79|761.03|753.03|758.4|750.4|301
1722181500000|2024-07-28 15:45:00|760.75|752.75|761.33|753.33|761.77|753.77|760.4|752.4|216
1722181800000|2024-07-28 15:50:00|761.35|753.35|760.12|752.12|761.42|753.42|759.97|751.97|373
1722182100000|2024-07-28 15:55:00|760.14|752.14|760.37|752.37|760.75|752.75|759.79|751.79|248
1722182400000|2024-07-28 16:00:00|760.4|752.4|760.1|752.1|760.75|752.75|759.74|751.74|275
1722182700000|2024-07-28 16:05:00|760.09|752.09|760.79|752.79|760.82|752.82|759.72|751.72|224
1722183000000|2024-07-28 16:10:00|760.77|752.77|759.07|751.07|760.79|752.79|758.98|750.98|167
1722183300000|2024-07-28 16:15:00|759.05|751.05|760.15|752.15|760.19|752.19|758.88|750.88|193
1722183600000|2024-07-28 16:20:00|760.14|752.14|759.08|751.08|760.14|752.14|758.82|750.82|145
1722183900000|2024-07-28 16:25:00|759.1|751.1|758.39|750.39|759.62|751.62|758.39|750.39|171
1722184200000|2024-07-28 16:30:00|758.37|750.37|760.17|752.17|760.17|752.17|758.23|750.23|209
1722184500000|2024-07-28 16:35:00|760.13|752.13|759.85|751.85|760.34|752.34|759.37|751.37|141
1722184800000|2024-07-28 16:40:00|759.87|751.87|759.73|751.73|760.12|752.12|759.43|751.43|136
1722185100000|2024-07-28 16:45:00|759.72|751.72|757.85|749.85|759.92|751.92|757.38|749.38|273
1722185400000|2024-07-28 16:50:00|757.84|749.84|758.12|750.12|758.37|750.37|757.71|749.71|201
1722185700000|2024-07-28 16:55:00|758.14|750.14|757.75|749.75|758.89|750.89|757.69|749.69|158
1722186000000|2024-07-28 17:00:00|757.79|749.79|759.04|751.04|759.38|751.38|757.79|749.79|244
1722186300000|2024-07-28 17:05:00|758.99|750.99|758.7|750.7|759.86|751.86|758.67|750.67|152
1722186600000|2024-07-28 17:10:00|758.68|750.68|758.87|750.87|759.12|751.12|758.63|750.63|239
1722186900000|2024-07-28 17:15:00|758.89|750.89|758.6|750.6|758.89|750.89|757.82|749.82|177
1722187200000|2024-07-28 17:20:00|758.59|750.59|756.6|748.6|758.59|750.59|756.55|748.55|160
1722187500000|2024-07-28 17:25:00|756.59|748.59|757.05|749.05|757.57|749.57|756.2|748.2|188
1722187800000|2024-07-28 17:30:00|757.09|749.09|757.21|749.21|757.31|749.31|756.19|748.19|247
1722188100000|2024-07-28 17:35:00|757.2|749.2|758.3|750.3|758.3|750.3|757.19|749.19|136
1722188400000|2024-07-28 17:40:00|758.28|750.28|757.97|749.97|758.92|750.92|757.97|749.97|161
1722188700000|2024-07-28 17:45:00|757.95|749.95|756.77|748.77|757.95|749.95|756.39|748.39|165
1722189000000|2024-07-28 17:50:00|756.8|748.8|756.89|748.89|757.55|749.55|756.6|748.6|170
1722189300000|2024-07-28 17:55:00|756.87|748.87|758.75|750.75|758.75|750.75|756.77|748.77|150
1722189600000|2024-07-28 18:00:00|758.78|750.78|758.67|750.67|759.29|751.29|758.22|750.22|288
1722189900000|2024-07-28 18:05:00|758.65|750.65|757.97|749.97|759.52|751.52|757.83|749.83|247
1722190200000|2024-07-28 18:10:00|757.95|749.95|759.15|751.15|759.65|751.65|757.95|749.95|234
1722190500000|2024-07-28 18:15:00|759.13|751.13|759.75|751.75|759.87|751.87|758.02|750.02|288
1722190800000|2024-07-28 18:20:00|759.72|751.72|759.79|751.79|760.7|752.7|759.32|751.32|330
1722191100000|2024-07-28 18:25:00|759.8|751.8|760.99|752.99|760.99|752.99|759.73|751.73|370
1722191400000|2024-07-28 18:30:00|761.07|753.07|762.59|754.59|763.75|755.75|761.07|753.07|513
1722191700000|2024-07-28 18:35:00|762.57|754.57|762.67|754.67|763.72|755.72|762.53|754.53|197
1722192000000|2024-07-28 18:40:00|762.79|754.79|761.62|753.62|763.45|755.45|761.58|753.58|250
1722192300000|2024-07-28 18:45:00|761.65|753.65|760.21|752.21|761.67|753.67|760.03|752.03|286
1722192600000|2024-07-28 18:50:00|760.17|752.17|760.18|752.18|760.92|752.92|760.08|752.08|127
1722192900000|2024-07-28 18:55:00|760.25|752.25|760.98|752.98|761.22|753.22|760.25|752.25|147
1722193200000|2024-07-28 19:00:00|761.02|753.02|761.04|753.04|761.75|753.75|760.65|752.65|306
1722193500000|2024-07-28 19:05:00|761.05|753.05|762.62|754.62|762.68|754.68|760.85|752.85|211
1722193800000|2024-07-28 19:10:00|762.64|754.64|761.58|753.58|762.74|754.74|761.58|753.58|191
1722194100000|2024-07-28 19:15:00|761.56|753.56|761.22|753.22|762.87|754.87|761.19|753.19|332
1722194400000|2024-07-28 19:20:00|761.2|753.2|761.3|753.3|761.6|753.6|760.92|752.92|168
1722194700000|2024-07-28 19:25:00|761.32|753.32|761.85|753.85|762.26|754.26|761.1|753.1|227
1722195000000|2024-07-28 19:30:00|761.83|753.83|760.76|752.76|761.89|753.89|760.76|752.76|233
1722195300000|2024-07-28 19:35:00|760.8|752.8|760.22|752.22|760.84|752.84|760.09|752.09|140
1722195600000|2024-07-28 19:40:00|760.24|752.24|763.54|748.54|763.85|752.39|759.92|748.41|209
1722195900000|2024-07-28 19:45:00|763.55|748.55|763.21|748.21|763.62|748.62|762.95|747.95|182
1722196200000|2024-07-28 19:50:00|763.16|748.16|762.15|747.15|763.18|748.18|762.15|747.15|148
1722196500000|2024-07-28 19:55:00|762.17|747.17|762.15|747.15|762.4|747.4|761.99|746.99|92
1722196800000|2024-07-28 20:00:00|762.17|747.17|761.55|746.55|762.59|747.59|761.55|746.55|214
1722197100000|2024-07-28 20:05:00|761.57|746.57|761.05|746.05|761.65|746.65|760.79|745.79|222
1722197400000|2024-07-28 20:10:00|761.02|746.02|762.07|747.07|762.17|747.17|760.95|745.95|341
1722197700000|2024-07-28 20:15:00|762.09|747.09|761.15|746.15|762.35|747.35|761.13|746.13|396
1722198000000|2024-07-28 20:20:00|761.13|746.13|761.1|746.1|761.19|746.19|760.69|745.69|288
1722198300000|2024-07-28 20:25:00|761.09|746.09|761.75|746.75|762.09|747.09|760.64|745.64|434
1722198600000|2024-07-28 20:30:00|761.7|746.7|760.32|745.32|761.7|746.7|760.32|745.32|304
1722198900000|2024-07-28 20:35:00|760.37|745.37|760.19|745.19|760.67|745.67|760.19|745.19|436
1722199200000|2024-07-28 20:40:00|760.2|745.2|760.06|745.06|760.77|745.77|759.85|744.85|362
1722199500000|2024-07-28 20:45:00|760.01|745.01|760.66|745.66|761.13|746.13|759.82|744.82|411
1722199800000|2024-07-28 20:50:00|760.64|745.64|760.74|745.74|760.83|745.83|760.15|745.15|367
1722200100000|2024-07-28 20:55:00|760.77|745.77|759.93|744.93|760.77|745.77|759.8|744.8|265
1722200400000|2024-07-28 21:00:00|759.92|744.92|758.87|743.87|760.12|745.12|758.68|743.68|242
1722200700000|2024-07-28 21:05:00|758.85|743.85|759|744|759.43|744.43|758.64|743.64|296
1722201000000|2024-07-28 21:10:00|758.99|743.99|759.3|744.3|759.65|744.65|758.4|743.4|233
1722201300000|2024-07-28 21:15:00|759.29|744.29|757.06|742.06|759.38|744.38|756.8|741.8|299
1722201600000|2024-07-28 21:20:00|757.07|742.07|753.92|745.92|758.47|746.22|753.58|742.01|201
1722201900000|2024-07-28 21:25:00|753.81|745.81|755.75|747.75|755.8|747.8|753.74|745.74|153
1722202200000|2024-07-28 21:30:00|755.6|747.6|755.49|747.49|755.65|747.65|754.63|746.63|146
1722202500000|2024-07-28 21:35:00|755.5|747.5|756.72|748.72|756.72|748.72|755.44|747.44|79
1722202800000|2024-07-28 21:40:00|756.71|748.71|756.98|748.98|756.99|748.99|756.71|748.71|62
1722203100000|2024-07-28 21:45:00|756.99|748.99|757.23|749.23|757.28|749.28|756.98|748.98|30
1722203400000|2024-07-28 21:50:00|757.28|749.28|755.89|747.89|757.28|749.28|755.89|747.89|106
1722203700000|2024-07-28 21:55:00|755.91|747.91|756.08|748.08|756.09|748.09|755.87|747.87|62
1722204000000|2024-07-28 22:00:00|756.12|748.12|756.19|748.19|757.4|749.4|755.77|747.77|267
1722204300000|2024-07-28 22:05:00|756.17|748.17|755.2|747.2|756.72|748.72|754.75|746.75|323
1722204600000|2024-07-28 22:10:00|755.22|747.22|754.77|746.77|755.55|747.55|754.65|746.65|318
1722204900000|2024-07-28 22:15:00|754.79|746.79|752.94|744.94|755.57|747.57|752.86|744.86|338
1722205200000|2024-07-28 22:20:00|752.92|744.92|754.66|746.66|754.66|746.66|752.16|744.16|489
1722205500000|2024-07-28 22:25:00|754.74|746.74|756.37|748.37|756.39|748.39|754.55|746.55|334
1722205800000|2024-07-28 22:30:00|756.35|748.35|753.65|745.65|756.4|748.4|753.59|745.59|412
1722206100000|2024-07-28 22:35:00|753.69|745.69|753.93|745.93|754.42|746.42|753|745|292
1722206400000|2024-07-28 22:40:00|753.97|745.97|754.12|746.12|754.3|746.3|753.77|745.77|218
1722206700000|2024-07-28 22:45:00|754.07|746.07|753.38|745.38|754.17|746.17|752.22|744.22|351
1722207000000|2024-07-28 22:50:00|753.36|745.36|752.57|744.57|753.47|745.47|752.32|744.32|331
1722207300000|2024-07-28 22:55:00|752.55|744.55|753.34|745.34|753.72|745.72|752.52|744.52|202
1722207600000|2024-07-28 23:00:00|753.4|745.4|754.08|746.08|754.09|746.09|752.59|744.59|415
1722207900000|2024-07-28 23:05:00|754.1|746.1|754.59|746.59|756.06|748.06|754.08|746.08|369
1722208200000|2024-07-28 23:10:00|754.61|746.61|754.43|746.43|755.32|747.32|754.42|746.42|369
1722208500000|2024-07-28 23:15:00|754.42|746.42|755.55|747.55|755.57|747.57|754.15|746.15|317
1722208800000|2024-07-28 23:20:00|755.54|747.54|756.92|748.92|756.92|748.92|755.47|747.47|210
1722209100000|2024-07-28 23:25:00|756.9|748.9|757.2|749.2|757.37|749.37|756.76|748.76|256
1722209400000|2024-07-28 23:30:00|757.22|749.22|756.14|748.14|757.89|749.89|756.1|748.1|323
1722209700000|2024-07-28 23:35:00|756.15|748.15|757.22|749.22|757.22|749.22|756.14|748.14|383
1722210000000|2024-07-28 23:40:00|757.2|749.2|757.47|749.47|757.5|749.5|756.77|748.77|343
1722210300000|2024-07-28 23:45:00|757.49|749.49|757.57|749.57|757.72|749.72|756.57|748.57|392
1722210600000|2024-07-28 23:50:00|757.55|749.55|757.12|749.12|757.59|749.59|757|749|335
1722210900000|2024-07-28 23:55:00|757.14|749.14|757.42|749.42|757.55|749.55|756.99|748.99|275
1722211200000|2024-07-29 00:00:00|757.4|749.4|756.97|748.97|757.47|749.47|756.49|748.49|388
1722211500000|2024-07-29 00:05:00|756.99|748.99|759.07|751.07|759.1|751.1|756.33|748.33|410
1722211800000|2024-07-29 00:10:00|759.15|751.15|760.57|752.57|762.27|754.27|758.57|750.57|797
1722212100000|2024-07-29 00:15:00|760.56|752.56|764.48|756.48|764.52|756.52|760.35|752.35|806
1722212400000|2024-07-29 00:20:00|764.47|756.47|767.1|759.1|767.26|759.26|764.02|756.02|660
1722212700000|2024-07-29 00:25:00|767.06|759.06|767.8|759.8|768.62|760.62|766.59|758.59|727
1722213000000|2024-07-29 00:30:00|767.79|759.79|766.52|758.52|768.24|760.24|765.76|757.76|762
1722213300000|2024-07-29 00:35:00|766.46|758.46|766.56|758.56|768.15|760.15|765.84|757.84|734
1722213600000|2024-07-29 00:40:00|766.54|758.54|764.35|756.35|767.22|759.22|764.35|756.35|648
1722213900000|2024-07-29 00:45:00|764.25|756.25|764.39|756.39|765.28|757.28|764.07|756.07|547
1722214200000|2024-07-29 00:50:00|764.37|756.37|765.86|757.86|766.69|758.69|764.37|756.37|529
1722214500000|2024-07-29 00:55:00|765.88|757.88|764.19|756.19|766.02|758.02|762.99|754.99|548
1722214800000|2024-07-29 01:00:00|764.15|756.15|764.39|756.39|764.62|756.62|763.2|755.2|544
1722215100000|2024-07-29 01:05:00|764.35|756.35|764.67|756.67|765.59|757.59|764.19|756.19|389
1722215400000|2024-07-29 01:10:00|764.65|756.65|765.25|757.25|766.4|758.4|764.64|756.64|620
1722215700000|2024-07-29 01:15:00|765.19|757.19|762.46|754.46|765.66|757.66|761.35|753.35|793
1722216000000|2024-07-29 01:20:00|762.5|754.5|762.62|754.62|763.24|755.24|761.94|753.94|551
1722216300000|2024-07-29 01:25:00|762.64|754.64|765.37|757.37|765.75|757.75|762.6|754.6|641
1722216600000|2024-07-29 01:30:00|765.39|757.39|766.35|758.35|766.72|758.72|765.12|757.12|582
1722216900000|2024-07-29 01:35:00|766.34|758.34|764.32|756.32|766.34|758.34|764.18|756.18|615
1722217200000|2024-07-29 01:40:00|764.3|756.3|761.96|753.96|764.82|756.82|761.96|753.96|505
1722217500000|2024-07-29 01:45:00|761.95|753.95|762.22|754.22|763.45|755.45|761.6|753.6|613
1722217800000|2024-07-29 01:50:00|762.23|754.23|762.13|754.13|762.92|754.92|761.79|753.79|506
1722218100000|2024-07-29 01:55:00|762.15|754.15|761.76|753.76|762.5|754.5|761.63|753.63|275
1722218400000|2024-07-29 02:00:00|761.82|753.82|762.69|754.69|764.12|756.12|761.82|753.82|457
1722218700000|2024-07-29 02:05:00|762.7|754.7|762.69|754.69|763.7|755.7|762.15|754.15|478
1722219000000|2024-07-29 02:10:00|762.67|754.67|764.52|756.52|764.6|756.6|762.63|754.63|454
1722219300000|2024-07-29 02:15:00|764.5|756.5|767.05|759.05|769.29|761.29|764.5|756.5|830
1722219600000|2024-07-29 02:20:00|767.07|759.07|770.05|762.05|770.19|762.19|766.58|758.58|853
1722219900000|2024-07-29 02:25:00|770.04|762.04|770.47|762.47|770.94|762.94|769.09|761.09|820
1722220200000|2024-07-29 02:30:00|770.46|762.46|772.26|764.26|772.42|764.42|770.12|762.12|760
1722220500000|2024-07-29 02:35:00|772.24|764.24|772.27|764.27|772.44|764.44|770.63|762.63|842
1722220800000|2024-07-29 02:40:00|772.25|764.25|773.92|765.92|774.76|766.76|772.06|764.06|661
1722221100000|2024-07-29 02:45:00|773.9|765.9|775.3|767.3|775.4|767.4|772.94|764.94|648
1722221400000|2024-07-29 02:50:00|775.32|767.32|775.52|767.52|776|768|774.75|766.75|331
1722221700000|2024-07-29 02:55:00|775.5|767.5|777.09|769.09|777.27|769.27|775.22|767.22|369
1722222000000|2024-07-29 03:00:00|777.03|769.03|779.04|771.04|779.08|771.08|776.52|768.52|528
1722222300000|2024-07-29 03:05:00|779.08|771.08|779.95|771.95|780.87|772.87|778.6|770.6|618
1722222600000|2024-07-29 03:10:00|779.97|771.97|780.14|772.14|781.98|773.98|779.97|771.97|652
1722222900000|2024-07-29 03:15:00|780.12|772.12|776.72|768.72|780.76|772.76|775.98|767.98|823
1722223200000|2024-07-29 03:20:00|776.69|768.69|777.69|769.69|779.8|771.8|776.64|768.64|684
1722223500000|2024-07-29 03:25:00|777.7|769.7|778.2|770.2|778.84|770.84|777.01|769.01|511
1722223800000|2024-07-29 03:30:00|778.09|770.09|776.23|768.23|779.2|771.2|775.74|767.74|615
1722224100000|2024-07-29 03:35:00|776.26|768.26|776.38|768.38|776.92|768.92|775.34|767.34|530
1722224400000|2024-07-29 03:40:00|776.35|768.35|773.92|765.92|776.62|768.62|773.9|765.9|385
1722224700000|2024-07-29 03:45:00|773.9|765.9|773.62|765.62|775.09|767.09|773.54|765.54|596
1722225000000|2024-07-29 03:50:00|773.64|765.64|775.45|767.45|776.4|768.4|773.62|765.62|393
1722225300000|2024-07-29 03:55:00|775.44|767.44|775.74|767.74|776.35|768.35|775.34|767.34|403
1722225600000|2024-07-29 04:00:00|775.72|767.72|778.6|770.6|778.61|770.61|775.72|767.72|534
1722225900000|2024-07-29 04:05:00|778.61|770.61|777.04|769.04|778.66|770.66|777.02|769.02|430
1722226200000|2024-07-29 04:10:00|777.07|769.07|776.09|768.09|777.59|769.59|775.92|767.92|501
1722226500000|2024-07-29 04:15:00|776.1|768.1|776|768|776.57|768.57|775.15|767.15|508
1722226800000|2024-07-29 04:20:00|775.98|767.98|776.54|768.54|777.25|769.25|775.97|767.97|395
1722227100000|2024-07-29 04:25:00|776.52|768.52|776.69|768.69|777.05|769.05|775.96|767.96|385
1722227400000|2024-07-29 04:30:00|776.7|768.7|778.33|770.33|778.33|770.33|775.56|767.56|442
1722227700000|2024-07-29 04:35:00|778.32|770.32|779.28|771.28|779.54|771.54|778.2|770.2|345
1722228000000|2024-07-29 04:40:00|779.25|771.25|777.92|769.92|779.25|771.25|777.58|769.58|363
1722228300000|2024-07-29 04:45:00|777.99|769.99|777.6|769.6|778.3|770.3|777.27|769.27|413
1722228600000|2024-07-29 04:50:00|777.62|769.62|778.92|770.92|779.38|771.38|777.62|769.62|341
1722228900000|2024-07-29 04:55:00|778.89|770.89|780.35|772.35|780.58|772.58|778.77|770.77|210
1722229200000|2024-07-29 05:00:00|780.34|772.34|781.54|773.54|781.75|773.75|780.31|772.31|425
1722229500000|2024-07-29 05:05:00|781.53|773.53|779.5|771.5|781.53|773.53|779.5|771.5|359
1722229800000|2024-07-29 05:10:00|779.51|771.51|780.4|772.4|780.51|772.51|778.87|770.87|276
1722230100000|2024-07-29 05:15:00|780.41|772.41|780.85|772.85|781.52|773.52|780.15|772.15|396
1722230400000|2024-07-29 05:20:00|780.88|772.88|780.27|772.27|780.9|772.9|779.7|771.7|294
1722230700000|2024-07-29 05:25:00|780.25|772.25|780.8|772.8|781.12|773.12|779.8|771.8|304
1722231000000|2024-07-29 05:30:00|780.78|772.78|782.18|774.18|782.2|774.2|780.6|772.6|388
1722231300000|2024-07-29 05:35:00|782.2|774.2|782.83|774.83|782.94|774.94|781.3|773.3|240
1722231600000|2024-07-29 05:40:00|782.82|774.82|781.9|773.9|783.49|775.49|781.8|773.8|522
1722231900000|2024-07-29 05:45:00|781.92|773.92|780.71|772.71|782.84|774.84|780.6|772.6|505
1722232200000|2024-07-29 05:50:00|780.74|772.74|781.61|773.61|781.72|773.72|780.29|772.29|442
1722232500000|2024-07-29 05:55:00|781.62|773.62|783.12|775.12|783.95|775.95|781.61|773.61|429
1722232800000|2024-07-29 06:00:00|783.15|775.15|784.9|776.9|785.19|777.19|783.07|775.07|390
1722233100000|2024-07-29 06:05:00|784.92|776.92|784.62|776.62|785.13|777.13|783.82|775.82|285
1722233400000|2024-07-29 06:10:00|784.65|776.65|784.12|776.12|785.52|777.52|783.9|775.9|391
1722233700000|2024-07-29 06:15:00|784.14|776.14|787.5|779.5|787.5|779.5|784.14|776.14|265
1722234000000|2024-07-29 06:20:00|787.37|779.37|787.1|779.1|788.3|780.3|786.41|778.41|543
1722234300000|2024-07-29 06:25:00|787.07|779.07|787.42|779.42|787.75|779.75|786.65|778.65|376
1722234600000|2024-07-29 06:30:00|787.4|779.4|785.48|777.48|788.35|780.35|785.44|777.44|511
1722234900000|2024-07-29 06:35:00|785.49|777.49|789.28|781.28|789.94|781.94|785.32|777.32|425
1722235200000|2024-07-29 06:40:00|789.18|781.18|788.32|780.32|790.03|782.03|788.27|780.27|472
1722235500000|2024-07-29 06:45:00|788.35|780.35|785.73|777.73|788.88|780.88|785.62|777.62|484
1722235800000|2024-07-29 06:50:00|785.75|777.75|785.62|777.62|786.1|778.1|784.36|776.36|393
1722236100000|2024-07-29 06:55:00|785.7|777.7|784.89|776.89|786.04|778.04|784.79|776.79|318
1722236400000|2024-07-29 07:00:00|784.9|776.9|786.92|778.92|787.25|779.25|784.82|776.82|323
1722236700000|2024-07-29 07:05:00|786.91|778.91|786.7|778.7|787.39|779.39|786.12|778.12|292
1722237000000|2024-07-29 07:10:00|786.69|778.69|786.24|778.24|787.11|779.11|786.22|778.22|362
1722237300000|2024-07-29 07:15:00|786.17|778.17|785.35|777.35|786.17|778.17|784.89|776.89|378
1722237600000|2024-07-29 07:20:00|785.37|777.37|785.55|777.55|785.68|777.68|784.12|776.12|320
1722237900000|2024-07-29 07:25:00|785.57|777.57|787.09|779.09|787.31|779.31|785.28|777.28|262
1722238200000|2024-07-29 07:30:00|787.08|779.08|787.12|779.12|787.32|779.32|786.45|778.45|310
1722238500000|2024-07-29 07:35:00|787.13|779.13|786.8|778.8|787.37|779.37|786.12|778.12|407
1722238800000|2024-07-29 07:40:00|786.79|778.79|787.24|779.24|787.36|779.36|786.29|778.29|381
1722239100000|2024-07-29 07:45:00|787.27|779.27|786.72|778.72|787.42|779.42|786.71|778.71|347
1722239400000|2024-07-29 07:50:00|786.71|778.71|786.71|778.71|787.17|779.17|786.69|778.69|363
1722239700000|2024-07-29 07:55:00|786.69|778.69|787.21|779.21|787.47|779.47|786.04|778.04|395
1722240000000|2024-07-29 08:00:00|787.27|779.27|787.47|779.47|788.11|780.11|787.21|779.21|384
1722240300000|2024-07-29 08:05:00|787.5|779.5|787.91|779.91|788.15|780.15|787.27|779.27|338
1722240600000|2024-07-29 08:10:00|787.9|779.9|788.62|780.62|788.89|780.89|787.43|779.43|446
1722240900000|2024-07-29 08:15:00|788.61|780.61|787.8|779.8|789.3|781.3|787.79|779.79|419
1722241200000|2024-07-29 08:20:00|787.81|779.81|787.85|779.85|789.3|781.3|787.66|779.66|445
1722241500000|2024-07-29 08:25:00|787.84|779.84|787.14|779.14|788.02|780.02|787.06|779.06|322
1722241800000|2024-07-29 08:30:00|787.15|779.15|785.92|777.92|787.15|779.15|785.92|777.92|330
1722242100000|2024-07-29 08:35:00|785.9|777.9|784.92|776.92|785.99|777.99|784.75|776.75|349
1722242400000|2024-07-29 08:40:00|784.95|776.95|785.67|777.67|785.7|777.7|783.57|775.57|338
1722242700000|2024-07-29 08:45:00|785.69|777.69|785.95|777.95|786.05|778.05|784.89|776.89|237
1722243000000|2024-07-29 08:50:00|785.93|777.93|785.4|777.4|785.93|777.93|784.82|776.82|295
1722243300000|2024-07-29 08:55:00|785.39|777.39|784.65|776.65|785.52|777.52|784.55|776.55|231
1722243600000|2024-07-29 09:00:00|784.63|776.63|785.2|777.2|785.2|777.2|784.2|776.2|245
1722243900000|2024-07-29 09:05:00|785.22|777.22|786.8|778.8|786.92|778.92|785.08|777.08|308
1722244200000|2024-07-29 09:10:00|786.79|778.79|785.54|777.54|786.79|778.79|785.31|777.31|346
1722244500000|2024-07-29 09:15:00|785.52|777.52|784.42|776.42|785.68|777.68|784.15|776.15|402
1722244800000|2024-07-29 09:20:00|784.4|776.4|786.13|778.13|786.32|778.32|784.3|776.3|321
1722245100000|2024-07-29 09:25:00|786.15|778.15|787.13|779.13|787.34|779.34|785.97|777.97|239
1722245400000|2024-07-29 09:30:00|787.18|779.18|787.2|779.2|788.43|780.43|786.92|778.92|335
1722245700000|2024-07-29 09:35:00|787.19|779.19|787.06|779.06|788.18|780.18|787.05|779.05|185
1722246000000|2024-07-29 09:40:00|787.09|779.09|785.83|777.83|788.38|780.38|785.57|777.57|328
1722246300000|2024-07-29 09:45:00|785.85|777.85|785.32|777.32|786.15|778.15|785.25|777.25|204
1722246600000|2024-07-29 09:50:00|785.35|777.35|785.26|777.26|785.89|777.89|785.25|777.25|190
1722246900000|2024-07-29 09:55:00|785.25|777.25|788.15|780.15|788.18|780.18|785.16|777.16|268
1722247200000|2024-07-29 10:00:00|788.1|780.1|787.15|779.15|788.55|780.55|786.9|778.9|108
1722247500000|2024-07-29 10:05:00|787.2|779.2|786.7|778.7|787.6|779.6|786.65|778.65|53
1722247800000|2024-07-29 10:10:00|786.75|778.75|786.05|778.05|787|779|786|778|65
1722248100000|2024-07-29 10:15:00|785.97|777.97|785.62|777.62|786.17|778.17|785.45|777.45|347
1722248400000|2024-07-29 10:20:00|785.59|777.59|787.55|779.55|787.59|779.59|785.3|777.3|302
1722248700000|2024-07-29 10:25:00|787.58|779.58|787.77|779.77|788.05|780.05|787.15|779.15|399
1722249000000|2024-07-29 10:30:00|787.74|779.74|788.8|780.8|788.87|780.87|787.74|779.74|330
1722249300000|2024-07-29 10:35:00|788.82|780.82|786.89|778.89|788.87|780.87|786.75|778.75|387
1722249600000|2024-07-29 10:40:00|786.9|778.9|786.79|778.79|787.35|779.35|786.3|778.3|334
1722249900000|2024-07-29 10:45:00|786.76|778.76|785.79|777.79|786.77|778.77|785.75|777.75|412
1722250200000|2024-07-29 10:50:00|785.8|777.8|786.59|778.59|786.77|778.77|785.12|777.12|433
1722250500000|2024-07-29 10:55:00|786.6|778.6|785.34|777.34|787.1|779.1|785.28|777.28|356
1722250800000|2024-07-29 11:00:00|785.31|777.31|783.86|775.86|785.46|777.46|783.86|775.86|291
1722251100000|2024-07-29 11:05:00|783.89|775.89|783.92|775.92|784.92|776.92|783.67|775.67|361
1722251400000|2024-07-29 11:10:00|783.9|775.9|784|776|784.9|776.9|783.79|775.79|441
1722251700000|2024-07-29 11:15:00|784.01|776.01|784.85|776.85|785.75|777.75|784.01|776.01|363
1722252000000|2024-07-29 11:20:00|784.84|776.84|785.62|777.62|785.9|777.9|783.99|775.99|433
1722252300000|2024-07-29 11:25:00|785.6|777.6|784.75|776.75|785.6|777.6|784.17|776.17|377
1722252600000|2024-07-29 11:30:00|784.73|776.73|784.2|776.2|785.23|777.23|784.17|776.17|451
1722252900000|2024-07-29 11:35:00|784.17|776.17|782.12|774.12|784.25|776.25|782.12|774.12|405
1722253200000|2024-07-29 11:40:00|782.09|774.09|781.77|773.77|782.47|774.47|781.72|773.72|267
1722253500000|2024-07-29 11:45:00|781.75|773.75|781.46|773.46|781.99|773.99|781.45|773.45|178
1722253800000|2024-07-29 11:50:00|781.5|773.5|781.33|773.33|781.85|773.85|781.19|773.19|109
1722254100000|2024-07-29 11:55:00|781.28|773.28|780.69|772.69|781.34|773.34|780.65|772.65|132
1722254400000|2024-07-29 12:00:00|780.7|772.7|780.84|772.84|781.54|773.54|779.85|771.85|373
1722254700000|2024-07-29 12:05:00|780.85|772.85|780.39|772.39|781.4|773.4|780.03|772.03|500
1722255000000|2024-07-29 12:10:00|780.4|772.4|780.07|772.07|780.54|772.54|779.85|771.85|348
1722255300000|2024-07-29 12:15:00|780|772|781.7|773.7|781.8|773.8|779.95|771.95|86
1722255600000|2024-07-29 12:20:00|781.65|773.65|782.65|774.65|782.65|774.65|781.65|773.65|54
1722255900000|2024-07-29 12:25:00|782.7|774.7|782.35|774.35|782.75|774.75|781.5|773.5|34
1722256200000|2024-07-29 12:30:00|782.37|774.37|782.33|774.33|782.85|774.85|781.65|773.65|448
1722256500000|2024-07-29 12:35:00|782.35|774.35|781.39|773.39|783.57|775.57|780.31|772.31|550
1722256800000|2024-07-29 12:40:00|781.4|773.4|780.07|772.07|781.4|773.4|779.23|771.23|568
1722257100000|2024-07-29 12:45:00|780.05|772.05|781.05|773.05|781.34|773.34|779.18|771.18|596
1722257400000|2024-07-29 12:50:00|781.07|773.07|782.57|774.57|782.68|774.68|780.29|772.29|453
1722257700000|2024-07-29 12:55:00|782.59|774.59|783.8|775.8|784.1|776.1|782.59|774.59|291
1722258000000|2024-07-29 13:00:00|783.77|775.77|786.55|778.55|786.62|778.62|783.72|775.72|381
1722258300000|2024-07-29 13:05:00|786.58|778.58|787.89|779.89|788.71|780.71|786.11|778.11|617
1722258600000|2024-07-29 13:10:00|787.88|779.88|791.81|783.81|794.36|786.36|787.8|779.8|577
1722258900000|2024-07-29 13:15:00|791.82|783.82|790|782|792.05|784.05|788.78|780.78|393
1722259200000|2024-07-29 13:20:00|789.99|781.99|791.42|783.42|792.29|784.29|789.22|781.22|386
1722259500000|2024-07-29 13:25:00|791.43|783.43|791.52|783.52|793.9|785.9|791.4|783.4|552
1722259800000|2024-07-29 13:30:00|791.55|783.55|789.05|781.05|792.5|784.5|788.8|780.8|323
1722260100000|2024-07-29 13:35:00|789.1|781.1|787.85|779.85|791.45|783.45|787.85|779.85|272
1722260400000|2024-07-29 13:40:00|787.9|779.9|787.45|779.45|788.55|780.55|786.8|778.8|149
1722260700000|2024-07-29 13:45:00|787.52|779.52|787.69|779.69|790.52|782.52|786.1|778.1|839
1722261000000|2024-07-29 13:50:00|787.72|779.72|784.6|776.6|788.1|780.1|784.43|776.43|644
1722261300000|2024-07-29 13:55:00|784.63|776.63|784.22|776.22|786.11|778.11|784.05|776.05|535
1722261600000|2024-07-29 14:00:00|784.19|776.19|783.2|775.2|785.37|777.37|780.78|772.78|735
1722261900000|2024-07-29 14:05:00|783.22|775.22|782.98|774.98|786.55|778.55|782.6|774.6|769
1722262200000|2024-07-29 14:10:00|783.03|775.03|780.45|772.45|783.25|775.25|780.45|772.45|808
1722262500000|2024-07-29 14:15:00|780.42|772.42|782.55|774.55|783.18|775.18|779.95|771.95|578
1722262800000|2024-07-29 14:20:00|782.57|774.57|782.8|774.8|784.17|776.17|781.96|773.96|552
1722263100000|2024-07-29 14:25:00|782.75|774.75|780.62|772.62|782.75|774.75|779.33|771.33|633
1722263400000|2024-07-29 14:30:00|780.6|772.6|785.19|777.19|785.27|777.27|779.31|771.31|728
1722263700000|2024-07-29 14:35:00|785.15|777.15|785.01|777.01|786.98|778.98|784.67|776.67|608
1722264000000|2024-07-29 14:40:00|784.96|776.96|785.42|777.42|786.11|778.11|784.76|776.76|546
1722264300000|2024-07-29 14:45:00|785.4|777.4|781.64|773.64|785.72|777.72|780.35|772.35|651
1722264600000|2024-07-29 14:50:00|781.7|773.7|779.77|771.77|782.01|774.01|779.77|771.77|659
1722264900000|2024-07-29 14:55:00|779.72|771.72|779.48|771.48|780.19|772.19|778.4|770.4|629
1722265200000|2024-07-29 15:00:00|779.45|771.45|782.02|774.02|782.12|774.12|777.55|769.55|597
1722265500000|2024-07-29 15:05:00|782.06|774.06|777.02|769.02|782.44|774.44|776.8|768.8|671
1722265800000|2024-07-29 15:10:00|776.95|768.95|777.64|769.64|777.64|769.64|776.31|768.31|371
1722266100000|2024-07-29 15:15:00|777.62|769.62|772.62|764.62|777.62|769.62|772.53|764.53|790
1722266400000|2024-07-29 15:20:00|772.61|764.61|773.32|765.32|773.77|765.77|771.81|763.81|743
1722266700000|2024-07-29 15:25:00|773.28|765.28|776.91|768.91|777.52|769.52|771.73|763.73|716
1722267000000|2024-07-29 15:30:00|776.9|768.9|773.95|765.95|777.45|769.45|773.36|765.36|688
1722267300000|2024-07-29 15:35:00|773.99|765.99|777.95|769.95|777.95|769.95|773.15|765.15|652
1722267600000|2024-07-29 15:40:00|777.97|769.97|782.23|774.23|782.84|774.84|777.14|769.14|674
1722267900000|2024-07-29 15:45:00|782.25|774.25|782.45|774.45|783.9|775.9|780.8|772.8|238
1722268200000|2024-07-29 15:50:00|782.5|774.5|783.3|775.3|784.45|776.45|781.7|773.7|217
1722268500000|2024-07-29 15:55:00|783.35|775.35|782.1|774.1|783.7|775.7|781.95|773.95|126
1722268800000|2024-07-29 16:00:00|782.13|774.13|782.9|774.9|785|777|780.51|772.51|644
1722269100000|2024-07-29 16:05:00|782.89|774.89|781.25|773.25|784.3|776.3|780.94|772.94|542
1722269400000|2024-07-29 16:10:00|781.3|773.3|783.25|775.25|783.25|775.25|780.6|772.6|500
1722269700000|2024-07-29 16:15:00|783.22|775.22|781.17|773.17|783.55|775.55|781.17|773.17|518
1722270000000|2024-07-29 16:20:00|781.16|773.16|779.41|771.41|781.45|773.45|779.1|771.1|628
1722270300000|2024-07-29 16:25:00|779.42|771.42|777.76|769.76|780.42|772.42|777.2|769.2|812
1722270600000|2024-07-29 16:30:00|777.73|769.73|774.9|766.9|778.02|770.02|771.23|763.23|903
1722270900000|2024-07-29 16:35:00|774.99|766.99|775.87|767.87|776.11|768.11|773.1|765.1|826
1722271200000|2024-07-29 16:40:00|775.86|767.86|772.23|764.23|776.12|768.12|771.95|763.95|769
1722271500000|2024-07-29 16:45:00|772.21|764.21|774.26|766.26|776.3|768.3|771.76|763.76|751
1722271800000|2024-07-29 16:50:00|774.23|766.23|774.2|766.2|774.63|766.63|772.38|764.38|528
1722272100000|2024-07-29 16:55:00|774.15|766.15|771.32|763.32|774.38|766.38|771.22|763.22|382
1722272400000|2024-07-29 17:00:00|771.3|763.3|775.2|767.2|775.9|767.9|769.45|761.45|478
1722272700000|2024-07-29 17:05:00|775.15|767.15|779.55|771.55|779.55|771.55|773.8|765.8|227
1722273000000|2024-07-29 17:10:00|779.8|771.8|782.8|774.8|783.8|775.8|779.5|771.5|247
1722273300000|2024-07-29 17:15:00|782.73|774.73|779.7|771.7|783.72|775.72|779.2|771.2|628
1722273600000|2024-07-29 17:20:00|779.69|771.69|778.07|770.07|780.18|772.18|778.07|770.07|538
1722273900000|2024-07-29 17:25:00|778.05|770.05|779.24|771.24|780.29|772.29|776.79|768.79|615
1722274200000|2024-07-29 17:30:00|779.21|771.21|780.35|772.35|781.6|773.6|778.89|770.89|717
1722274500000|2024-07-29 17:35:00|780.17|772.17|777.81|769.81|780.17|772.17|777.25|769.25|556
1722274800000|2024-07-29 17:40:00|777.82|769.82|780.22|772.22|780.24|772.24|777.45|769.45|500
1722275100000|2024-07-29 17:45:00|780.24|772.24|783.26|775.26|783.92|775.92|780|772|672
1722275400000|2024-07-29 17:50:00|783.28|775.28|781.6|773.6|783.8|775.8|781.04|773.04|572
1722275700000|2024-07-29 17:55:00|781.62|773.62|780.98|772.98|781.98|773.98|780.25|772.25|533
1722276000000|2024-07-29 18:00:00|780.95|772.95|782.14|774.14|782.89|774.89|779.91|771.91|795
1722276300000|2024-07-29 18:05:00|782.15|774.15|782.62|774.62|783.27|775.27|781.24|773.24|570
1722276600000|2024-07-29 18:10:00|782.61|774.61|781.25|773.25|782.61|774.61|781.05|773.05|591
1722276900000|2024-07-29 18:15:00|781.28|773.28|779.35|771.35|781.73|773.73|777.09|769.09|555
1722277200000|2024-07-29 18:20:00|779.34|771.34|779.22|771.22|780.93|772.93|778.84|770.84|487
1722277500000|2024-07-29 18:25:00|779.25|771.25|778.38|770.38|779.73|771.73|776.82|768.82|532
1722277800000|2024-07-29 18:30:00|778.41|770.41|779.62|771.62|779.62|771.62|777.32|769.32|560
1722278100000|2024-07-29 18:35:00|779.66|771.66|781.64|773.64|781.95|773.95|779.42|771.42|478
1722278400000|2024-07-29 18:40:00|781.62|773.62|781.75|773.75|782.67|774.67|781.6|773.6|370
1722278700000|2024-07-29 18:45:00|781.77|773.77|781.42|773.42|783.18|775.18|781.42|773.42|520
1722279000000|2024-07-29 18:50:00|781.4|773.4|780.25|772.25|781.5|773.5|780.14|772.14|504
1722279300000|2024-07-29 18:55:00|780.22|772.22|781.21|773.21|781.59|773.59|780.02|772.02|483
1722279600000|2024-07-29 19:00:00|781.2|773.2|779.8|771.8|781.45|773.45|779.04|771.04|603
1722279900000|2024-07-29 19:05:00|779.82|771.82|779.32|771.32|780.35|772.35|778.86|770.86|464
1722280200000|2024-07-29 19:10:00|779.36|771.36|779.09|771.09|780.11|772.11|778.45|770.45|343
1722280500000|2024-07-29 19:15:00|779.07|771.07|780.36|772.36|780.69|772.69|778.2|770.2|540
1722280800000|2024-07-29 19:20:00|780.32|772.32|778.99|770.99|780.62|772.62|778.78|770.78|532
1722281100000|2024-07-29 19:25:00|778.93|770.93|779.72|771.72|779.97|771.97|778.61|770.61|390
1722281400000|2024-07-29 19:30:00|779.73|771.73|780|772|780.42|772.42|779.5|771.5|395
1722281700000|2024-07-29 19:35:00|780.02|772.02|780.68|772.68|780.77|772.77|779.69|771.69|399
1722282000000|2024-07-29 19:40:00|780.66|772.66|779.72|771.72|780.8|772.8|779.69|771.69|194
1722282300000|2024-07-29 19:45:00|779.75|771.75|779.09|771.09|779.88|771.88|778.85|770.85|372
1722282600000|2024-07-29 19:50:00|779.1|771.1|777.2|769.2|779.32|771.32|777.14|769.14|395
1722282900000|2024-07-29 19:55:00|777.22|769.22|777.45|769.45|777.53|769.53|776.63|768.63|451
1722283200000|2024-07-29 20:00:00|777.43|769.43|776.79|768.79|777.84|769.84|776.72|768.72|471
1722283500000|2024-07-29 20:05:00|776.77|768.77|777.49|769.49|777.54|769.54|776.63|768.63|318
1722283800000|2024-07-29 20:10:00|777.47|769.47|776.9|768.9|777.58|769.58|776.89|768.89|291
1722284100000|2024-07-29 20:15:00|776.89|768.89|777.95|769.95|777.97|769.97|776.53|768.53|409
1722284400000|2024-07-29 20:20:00|777.91|769.91|777.32|769.32|777.92|769.92|776.82|768.82|305
1722284700000|2024-07-29 20:25:00|777.27|769.27|778.17|770.17|778.35|770.35|777.02|769.02|426
1722285000000|2024-07-29 20:30:00|778.19|770.19|777.92|769.92|778.97|770.97|777.75|769.75|237
1722285300000|2024-07-29 20:35:00|777.94|769.94|777.37|769.37|778.25|770.25|777.32|769.32|425
1722285600000|2024-07-29 20:40:00|777.34|769.34|776.85|768.85|777.59|769.59|776.1|768.1|474
1722285900000|2024-07-29 20:45:00|776.83|768.83|776.05|768.05|776.9|768.9|775.7|767.7|464
1722286200000|2024-07-29 20:50:00|776.07|768.07|776.3|768.3|776.5|768.5|776.02|768.02|344
1722286500000|2024-07-29 20:55:00|776.32|768.32|777.22|769.22|777.65|769.65|776.29|768.29|246
1722286800000|2024-07-29 21:00:00|777.23|769.23|775.87|767.87|777.24|769.24|775.69|767.69|449
1722287100000|2024-07-29 21:05:00|775.89|767.89|774.08|766.08|776|768|774.08|766.08|250
1722287400000|2024-07-29 21:10:00|774.07|766.07|773.5|765.5|774.3|766.3|773.09|765.09|206
1722287700000|2024-07-29 21:15:00|773.49|765.49|773.85|765.85|773.95|765.95|773.02|765.02|329
1722288000000|2024-07-29 21:20:00|773.83|765.83|772.32|764.32|773.83|765.83|772.24|764.24|201
1722288300000|2024-07-29 21:25:00|772.33|764.33|772.23|764.23|773.41|765.41|772.22|764.22|150
1722288600000|2024-07-29 21:30:00|772.22|764.22|772.96|764.96|773.03|765.03|772.15|764.15|93
1722288900000|2024-07-29 21:35:00|772.97|764.97|774.31|766.31|774.31|766.31|772.97|764.97|116
1722289200000|2024-07-29 21:40:00|774.3|766.3|774.27|766.27|774.5|766.5|774.25|766.25|95
1722289500000|2024-07-29 21:45:00|774.25|766.25|773.12|765.12|774.29|766.29|773.1|765.1|65
1722289800000|2024-07-29 21:50:00|773.13|765.13|773.35|765.35|773.35|765.35|772.45|764.45|160
1722290100000|2024-07-29 21:55:00|773.34|765.34|776.15|768.15|776.15|768.15|773.3|765.3|229
1722290400000|2024-07-29 22:00:00|776.19|768.19|777.87|769.87|779.24|771.24|775.87|767.87|583
1722290700000|2024-07-29 22:05:00|777.85|769.85|777.92|769.92|778.05|770.05|776.85|768.85|350
1722291000000|2024-07-29 22:10:00|777.94|769.94|778.64|770.64|780.25|772.25|777.55|769.55|277
1722291300000|2024-07-29 22:15:00|778.6|770.6|779.19|771.19|779.36|771.36|777.85|769.85|291
1722291600000|2024-07-29 22:20:00|779.17|771.17|777.75|769.75|779.61|771.61|777.72|769.72|398
1722291900000|2024-07-29 22:25:00|777.73|769.73|776.18|768.18|777.79|769.79|776.18|768.18|392
1722292200000|2024-07-29 22:30:00|776.22|768.22|775.95|767.95|776.54|768.54|774.67|766.67|370
1722292500000|2024-07-29 22:35:00|776|768|776.05|768.05|776.7|768.7|775.27|767.27|441
1722292800000|2024-07-29 22:40:00|776.04|768.04|775.1|767.1|776.33|768.33|775.05|767.05|268
1722293100000|2024-07-29 22:45:00|775.14|767.14|774.52|766.52|775.42|767.42|774.27|766.27|512
1722293400000|2024-07-29 22:50:00|774.5|766.5|773.65|765.65|774.69|766.69|773.64|765.64|422
1722293700000|2024-07-29 22:55:00|773.67|765.67|772.26|764.26|774.81|766.81|772.26|764.26|312
1722294000000|2024-07-29 23:00:00|772.27|764.27|772.3|764.3|774.02|766.02|771.98|763.98|181
1722294300000|2024-07-29 23:05:00|772.35|764.35|771.89|763.89|773.42|765.42|771.68|763.68|516
1722294600000|2024-07-29 23:10:00|771.9|763.9|771.14|763.14|773.7|765.7|771.07|763.07|518
1722294900000|2024-07-29 23:15:00|771.17|763.17|771.43|763.43|772.91|764.91|769.61|761.61|765
1722295200000|2024-07-29 23:20:00|771.42|763.42|772.39|764.39|772.87|764.87|770.86|762.86|730
1722295500000|2024-07-29 23:25:00|772.4|764.4|773.68|765.68|773.68|765.68|772.4|764.4|429
1722295800000|2024-07-29 23:30:00|773.6|765.6|774.61|766.61|774.8|766.8|773.46|765.46|509
1722296100000|2024-07-29 23:35:00|774.6|766.6|774.18|766.18|774.77|766.77|773.36|765.36|600
1722296400000|2024-07-29 23:40:00|774.19|766.19|772.89|764.89|774.59|766.59|772.78|764.78|457
1722296700000|2024-07-29 23:45:00|772.91|764.91|772.21|764.21|773.18|765.18|772.08|764.08|467
1722297000000|2024-07-29 23:50:00|772.2|764.2|772.3|764.3|773.3|765.3|772.1|764.1|431
1722297300000|2024-07-29 23:55:00|772.31|764.31|772.1|764.1|773.41|765.41|772.1|764.1|464
1722297600000|2024-07-30 00:00:00|772.12|764.12|771.44|763.44|772.52|764.52|771.02|763.02|595
1722297900000|2024-07-30 00:05:00|771.42|763.42|773.65|765.65|773.66|765.66|771.07|763.07|537
1722298200000|2024-07-30 00:10:00|773.66|765.66|772.02|764.02|774.57|766.57|771.54|763.54|438
1722298500000|2024-07-30 00:15:00|772|764|771.75|763.75|773.97|765.97|771.75|763.75|611
1722298800000|2024-07-30 00:20:00|771.72|763.72|769.82|761.82|771.75|763.75|764.35|756.35|976
1722299100000|2024-07-30 00:25:00|769.76|761.76|772.89|764.89|773.15|765.15|767.58|759.58|874
1722299400000|2024-07-30 00:30:00|772.8|764.8|771.91|763.91|773.14|765.14|769.66|761.66|884
1722299700000|2024-07-30 00:35:00|771.95|763.95|771.81|763.81|772.41|764.41|770.55|762.55|696
1722300000000|2024-07-30 00:40:00|771.8|763.8|771.21|763.21|771.85|763.85|770.76|762.76|695
1722300300000|2024-07-30 00:45:00|771.27|763.27|769.89|761.89|771.72|763.72|768.95|760.95|739
1722300600000|2024-07-30 00:50:00|769.87|761.87|771.76|763.76|772.52|764.52|769.71|761.71|618
1722300900000|2024-07-30 00:55:00|771.74|763.74|775.02|767.02|775.12|767.12|771.6|763.6|524
1722301200000|2024-07-30 01:00:00|774.97|766.97|775.51|767.51|776.27|768.27|774.51|766.51|390
1722301500000|2024-07-30 01:05:00|775.5|767.5|776.5|768.5|776.82|768.82|775.5|767.5|344
1722301800000|2024-07-30 01:10:00|776.49|768.49|777.95|769.95|778.03|770.03|776.2|768.2|421
1722302100000|2024-07-30 01:15:00|777.93|769.93|777.51|769.51|777.96|769.96|776.51|768.51|554
1722302400000|2024-07-30 01:20:00|777.53|769.53|778.71|770.71|778.94|770.94|777.03|769.03|466
1722302700000|2024-07-30 01:25:00|778.69|770.69|776.8|768.8|779.27|771.27|776.8|768.8|421
1722303000000|2024-07-30 01:30:00|776.79|768.79|774.86|766.86|777.47|769.47|774.85|766.85|542
1722303300000|2024-07-30 01:35:00|774.89|766.89|772.06|764.06|774.97|766.97|772.04|764.04|676
1722303600000|2024-07-30 01:40:00|772.07|764.07|770.5|762.5|772.45|764.45|769.97|761.97|681
1722303900000|2024-07-30 01:45:00|770.51|762.51|768.75|760.75|771.21|763.21|768.72|760.72|671
1722304200000|2024-07-30 01:50:00|768.74|760.74|768.43|760.43|769.01|761.01|765.9|757.9|738
1722304500000|2024-07-30 01:55:00|768.4|760.4|767.2|759.2|768.97|760.97|766.95|758.95|643
1722304800000|2024-07-30 02:00:00|767.17|759.17|769.49|761.49|770.19|762.19|767.07|759.07|615
1722305100000|2024-07-30 02:05:00|769.51|761.51|771.44|763.44|771.44|763.44|769.25|761.25|580
1722305400000|2024-07-30 02:10:00|771.45|763.45|771.14|763.14|771.57|763.57|770.31|762.31|543
1722305700000|2024-07-30 02:15:00|771.17|763.17|769.93|761.93|771.65|763.65|769.63|761.63|559
1722306000000|2024-07-30 02:20:00|769.94|761.94|766.29|758.29|769.94|761.94|766.22|758.22|611
1722306300000|2024-07-30 02:25:00|766.31|758.31|763.98|755.98|766.77|758.77|762.29|754.29|588
1722306600000|2024-07-30 02:30:00|763.95|755.95|764.02|756.02|766.04|758.04|763.77|755.77|637
1722306900000|2024-07-30 02:35:00|764.11|756.11|766.12|758.12|766.39|758.39|762.52|754.52|642
1722307200000|2024-07-30 02:40:00|766.14|758.14|766.42|758.42|766.88|758.88|765.69|757.69|483
1722307500000|2024-07-30 02:45:00|766.44|758.44|767.24|759.24|767.71|759.71|765.99|757.99|480
1722307800000|2024-07-30 02:50:00|767.32|759.32|767.01|759.01|768.18|760.18|766.76|758.76|391
1722308100000|2024-07-30 02:55:00|766.98|758.98|768.2|760.2|768.35|760.35|766.82|758.82|410
1722308400000|2024-07-30 03:00:00|768.21|760.21|769.15|761.15|769.31|761.31|767.74|759.74|462
1722308700000|2024-07-30 03:05:00|769.18|761.18|769.17|761.17|769.32|761.32|768.19|760.19|489
1722309000000|2024-07-30 03:10:00|769.2|761.2|768.92|760.92|769.39|761.39|768.64|760.64|401
1722309300000|2024-07-30 03:15:00|768.9|760.9|767.62|759.62|769.17|761.17|767.6|759.6|465
1722309600000|2024-07-30 03:20:00|767.64|759.64|768.52|760.52|768.77|760.77|767.02|759.02|332
1722309900000|2024-07-30 03:25:00|768.54|760.54|768.86|760.86|768.96|760.96|768.15|760.15|215
1722310200000|2024-07-30 03:30:00|768.9|760.9|768.63|760.63|768.98|760.98|767.93|759.93|339
1722310500000|2024-07-30 03:35:00|768.67|760.67|768.77|760.77|769.36|761.36|768.45|760.45|229
1722310800000|2024-07-30 03:40:00|768.76|760.76|769.36|761.36|769.86|761.86|768.66|760.66|218
1722311100000|2024-07-30 03:45:00|769.37|761.37|769.67|761.67|770.08|762.08|769.21|761.21|246
1722311400000|2024-07-30 03:50:00|769.68|761.68|769.35|761.35|769.92|761.92|768.85|760.85|252
1722311700000|2024-07-30 03:55:00|769.26|761.26|769.17|761.17|769.37|761.37|768.69|760.69|186
1722312000000|2024-07-30 04:00:00|769.13|761.13|768.48|760.48|769.16|761.16|767.79|759.79|349
1722312300000|2024-07-30 04:05:00|768.44|760.44|768.77|760.77|769.24|761.24|767.97|759.97|338
1722312600000|2024-07-30 04:10:00|768.76|760.76|769.31|761.31|769.44|761.44|768.17|760.17|234
1722312900000|2024-07-30 04:15:00|769.3|761.3|768.77|760.77|769.63|761.63|768.65|760.65|227
1722313200000|2024-07-30 04:20:00|768.81|760.81|769.16|761.16|769.18|761.18|768.7|760.7|148
1722313500000|2024-07-30 04:25:00|769.08|761.08|768.97|760.97|769.27|761.27|768.88|760.88|179
1722313800000|2024-07-30 04:30:00|768.98|760.98|767.61|759.61|769.25|761.25|767.56|759.56|157
1722314100000|2024-07-30 04:35:00|767.6|759.6|766.8|758.8|767.66|759.66|766.47|758.47|175
1722314400000|2024-07-30 04:40:00|766.82|758.82|767.12|759.12|767.35|759.35|766.11|758.11|307
1722314700000|2024-07-30 04:45:00|767.14|759.14|765.95|757.95|767.2|759.2|765.94|757.94|399
1722315000000|2024-07-30 04:50:00|765.93|757.93|766.54|758.54|766.97|758.97|765.93|757.93|256
1722315300000|2024-07-30 04:55:00|766.55|758.55|768.92|760.92|768.94|760.94|766.3|758.3|324
1722315600000|2024-07-30 05:00:00|768.94|760.94|767.83|759.83|768.96|760.96|766.65|758.65|404
1722315900000|2024-07-30 05:05:00|767.82|759.82|766.7|758.7|768.12|760.12|766.35|758.35|431
1722316200000|2024-07-30 05:10:00|766.6|758.6|765.67|757.67|766.84|758.84|765.67|757.67|215
1722316500000|2024-07-30 05:15:00|765.7|757.7|764.5|756.5|765.9|757.9|764.43|756.43|358
1722316800000|2024-07-30 05:20:00|764.55|756.55|764.02|756.02|764.67|756.67|763.96|755.96|316
1722317100000|2024-07-30 05:25:00|764.05|756.05|764.62|756.62|764.95|756.95|764.05|756.05|272
1722317400000|2024-07-30 05:30:00|764.61|756.61|763.46|755.46|765.2|757.2|763.46|755.46|367
1722317700000|2024-07-30 05:35:00|763.45|755.45|763.4|755.4|763.45|755.45|762.35|754.35|353
1722318000000|2024-07-30 05:40:00|763.31|755.31|764.25|756.25|764.4|756.4|762.8|754.8|363
1722318300000|2024-07-30 05:45:00|764.23|756.23|764.18|756.18|765.59|757.59|764.09|756.09|389
1722318600000|2024-07-30 05:50:00|764.12|756.12|763.86|755.86|764.95|756.95|763.41|755.41|349
1722318900000|2024-07-30 05:55:00|763.83|755.83|764.03|756.03|764.62|756.62|763.69|755.69|337
1722319200000|2024-07-30 06:00:00|764.02|756.02|763.85|755.85|764.83|756.83|763.32|755.32|443
1722319500000|2024-07-30 06:05:00|763.83|755.83|764.93|756.93|764.95|756.95|763.25|755.25|344
1722319800000|2024-07-30 06:10:00|764.92|756.92|766.64|758.64|766.72|758.72|764.91|756.91|324
1722320100000|2024-07-30 06:15:00|766.6|758.6|765.9|757.9|766.66|758.66|765.89|757.89|297
1722320400000|2024-07-30 06:20:00|765.89|757.89|766.46|758.46|767.6|759.6|765.69|757.69|333
1722320700000|2024-07-30 06:25:00|766.45|758.45|766.41|758.41|766.81|758.81|766|758|305
1722321000000|2024-07-30 06:30:00|766.42|758.42|767.35|759.35|767.7|759.7|766.3|758.3|357
1722321300000|2024-07-30 06:35:00|767.38|759.38|767.12|759.12|767.93|759.93|767.05|759.05|307
1722321600000|2024-07-30 06:40:00|767.1|759.1|767.01|759.01|767.78|759.78|767|759|333
1722321900000|2024-07-30 06:45:00|767|759|767.9|759.9|768|760|766.57|758.57|327
1722322200000|2024-07-30 06:50:00|767.91|759.91|767.75|759.75|768|760|767.4|759.4|184
1722322500000|2024-07-30 06:55:00|767.77|759.77|768.17|760.17|768.47|760.47|767.75|759.75|167
1722322800000|2024-07-30 07:00:00|768.22|760.22|769.85|761.85|769.92|761.92|768.22|760.22|297
1722323100000|2024-07-30 07:05:00|769.82|761.82|770.24|762.24|770.39|762.39|769.63|761.63|252
1722323400000|2024-07-30 07:10:00|770.22|762.22|771.91|763.91|771.99|763.99|770.2|762.2|306
1722323700000|2024-07-30 07:15:00|771.9|763.9|771.35|763.35|773.87|765.87|771.34|763.34|564
1722324000000|2024-07-30 07:20:00|771.34|763.34|769.62|761.62|771.65|763.65|769.62|761.62|476
1722324300000|2024-07-30 07:25:00|769.64|761.64|770.46|762.46|770.46|762.46|769.55|761.55|329
1722324600000|2024-07-30 07:30:00|770.45|762.45|769.37|761.37|770.94|762.94|768.95|760.95|468
1722324900000|2024-07-30 07:35:00|769.36|761.36|770.01|762.01|770.26|762.26|768.75|760.75|472
1722325200000|2024-07-30 07:40:00|770.05|762.05|770.17|762.17|770.85|762.85|769.57|761.57|282
1722325500000|2024-07-30 07:45:00|770.18|762.18|771.44|763.44|771.85|763.85|770.18|762.18|478
1722325800000|2024-07-30 07:50:00|771.45|763.45|771.06|763.06|771.46|763.46|770.35|762.35|320
1722326100000|2024-07-30 07:55:00|771.11|763.11|770.2|762.2|771.11|763.11|769.91|761.91|198
1722326400000|2024-07-30 08:00:00|770.18|762.18|770.5|762.5|770.97|762.97|769.3|761.3|367
1722326700000|2024-07-30 08:05:00|770.47|762.47|769.1|761.1|770.5|762.5|769.1|761.1|268
1722327000000|2024-07-30 08:10:00|769.14|761.14|769.96|761.96|770.01|762.01|769|761|199
1722327300000|2024-07-30 08:15:00|769.97|761.97|769.8|761.8|770.04|762.04|768.84|760.84|413
1722327600000|2024-07-30 08:20:00|769.85|761.85|768.1|760.1|770.38|762.38|767.94|759.94|388
1722327900000|2024-07-30 08:25:00|768.09|760.09|767.05|759.05|768.35|760.35|767|759|111
1722328200000|2024-07-30 08:30:00|767.08|759.08|767.1|759.1|767.12|759.12|766.58|758.58|92
1722328500000|2024-07-30 08:35:00|767.06|759.06|767.07|759.07|767.12|759.12|766.49|758.49|142
1722328800000|2024-07-30 08:40:00|767.05|759.05|767.29|759.29|767.97|759.97|767.01|759.01|205
1722329100000|2024-07-30 08:45:00|767.28|759.28|767.29|759.29|767.79|759.79|767.08|759.08|223
1722329400000|2024-07-30 08:50:00|767.28|759.28|766.03|758.03|767.67|759.67|766.03|758.03|191
1722329700000|2024-07-30 08:55:00|765.99|757.99|764.65|756.65|766.03|758.03|764.65|756.65|162
1722330000000|2024-07-30 09:00:00|764.55|756.55|765.5|757.5|766.1|758.1|764.5|756.5|76
1722330300000|2024-07-30 09:05:00|765.45|757.45|764.8|756.8|765.45|757.45|764.7|756.7|74
1722330600000|2024-07-30 09:10:00|764.75|756.75|765.75|757.75|766.6|758.6|764.65|756.65|100
1722330900000|2024-07-30 09:15:00|765.65|757.65|765.1|757.1|766.2|758.2|764.35|756.35|132
1722331200000|2024-07-30 09:20:00|765.05|757.05|765.1|757.1|765.6|757.6|764.45|756.45|96
1722331500000|2024-07-30 09:25:00|765.2|757.2|765.35|757.35|766.1|758.1|765.05|757.05|86
1722331800000|2024-07-30 09:30:00|765.45|757.45|763.9|755.9|765.9|757.9|763.8|755.8|120
1722332100000|2024-07-30 09:35:00|763.85|755.85|763.45|755.45|764.8|756.8|763.25|755.25|102
1722332400000|2024-07-30 09:40:00|763.55|755.55|763.45|755.45|763.8|755.8|762.6|754.6|97
1722332700000|2024-07-30 09:45:00|763.5|755.5|762.85|754.85|763.8|755.8|762.55|754.55|73
1722333000000|2024-07-30 09:50:00|762.9|754.9|762.8|754.8|763.25|755.25|762.05|754.05|129
1722333300000|2024-07-30 09:55:00|762.75|754.75|762.5|754.5|763.5|755.5|762.45|754.45|90
1722333600000|2024-07-30 10:00:00|762.45|754.45|762.4|754.4|763.1|755.1|762.05|754.05|109
1722333900000|2024-07-30 10:05:00|762.35|754.35|762.6|754.6|762.6|754.6|760.85|752.85|97
1722334200000|2024-07-30 10:10:00|762.75|754.75|761.45|753.45|763.55|755.55|761.25|753.25|98
1722334500000|2024-07-30 10:15:00|761.5|753.5|762.3|754.3|762.65|754.65|761.3|753.3|148
1722334800000|2024-07-30 10:20:00|762.4|754.4|761.95|753.95|762.8|754.8|761.35|753.35|97
1722335100000|2024-07-30 10:25:00|762|754|765.45|757.45|765.45|757.45|761.95|753.95|115
1722335400000|2024-07-30 10:30:00|765.35|757.35|764.6|756.6|765.95|757.95|764.1|756.1|115
1722335700000|2024-07-30 10:35:00|764.65|756.65|763.2|755.2|765.25|757.25|763.05|755.05|140
1722336000000|2024-07-30 10:40:00|763.25|755.25|764.6|756.6|765|757|762.85|754.85|135
1722336300000|2024-07-30 10:45:00|764.5|756.5|763.5|755.5|765.2|757.2|763.3|755.3|187
1722336600000|2024-07-30 10:50:00|763.45|755.45|763.35|755.35|764.4|756.4|763.05|755.05|143
1722336900000|2024-07-30 10:55:00|763.3|755.3|762.4|754.4|763.4|755.4|761.45|753.45|98
1722337200000|2024-07-30 11:00:00|762.35|754.35|763.2|755.2|763.45|755.45|761.95|753.95|95
1722337500000|2024-07-30 11:05:00|763.15|755.15|761.75|753.75|763.7|755.7|761.6|753.6|150
1722337800000|2024-07-30 11:10:00|761.8|753.8|760.6|752.6|762.1|754.1|760.55|752.55|81
1722338100000|2024-07-30 11:15:00|760.65|752.65|761.75|753.75|761.95|753.95|760.65|752.65|119
1722338400000|2024-07-30 11:20:00|761.8|753.8|763.1|755.1|763.15|755.15|761.45|753.45|73
1722338700000|2024-07-30 11:25:00|762.95|754.95|762.8|754.8|763.15|755.15|762.3|754.3|67
1722339000000|2024-07-30 11:30:00|762.7|754.7|762.4|754.4|763.35|755.35|761.3|753.3|112
1722339300000|2024-07-30 11:35:00|762.25|754.25|762.45|754.45|762.7|754.7|761.85|753.85|95
1722339600000|2024-07-30 11:40:00|762.5|754.5|763.05|755.05|763.05|755.05|762.45|754.45|38
1722339900000|2024-07-30 11:45:00|763|755|763.25|755.25|763.25|755.25|762.4|754.4|150
1722340200000|2024-07-30 11:50:00|763.2|755.2|762.85|754.85|763.3|755.3|762.55|754.55|101
1722340500000|2024-07-30 11:55:00|762.75|754.75|762.5|754.5|763.25|755.25|762.5|754.5|71
1722340800000|2024-07-30 12:00:00|762.45|754.45|763.15|755.15|763.25|755.25|761.95|753.95|98
1722341100000|2024-07-30 12:05:00|763.2|755.2|762.15|754.15|763.8|755.8|762.15|754.15|87
1722341400000|2024-07-30 12:10:00|762.2|754.2|761.55|753.55|762.4|754.4|761.45|753.45|30
1722341700000|2024-07-30 12:15:00|761.65|753.65|761.3|753.3|762.65|754.65|761.3|753.3|45
1722342000000|2024-07-30 12:20:00|761.35|753.35|761.2|753.2|762.65|754.65|761.2|753.2|79
1722342300000|2024-07-30 12:25:00|761.25|753.25|759.6|751.6|761.25|753.25|758.85|750.85|105
1722342600000|2024-07-30 12:30:00|759.55|751.55|759.7|751.7|760.8|752.8|759.05|751.05|200
1722342900000|2024-07-30 12:35:00|759.75|751.75|763.4|755.4|763.55|755.55|759.4|751.4|160
1722343200000|2024-07-30 12:40:00|763.45|755.45|764.55|756.55|765.15|757.15|762.8|754.8|190
1722343500000|2024-07-30 12:45:00|764.65|756.65|763.5|755.5|764.85|756.85|762.75|754.75|145
1722343800000|2024-07-30 12:50:00|763.55|755.55|763.3|755.3|763.95|755.95|762.65|754.65|117
1722344100000|2024-07-30 12:55:00|763.35|755.35|763.4|755.4|763.55|755.55|763.05|755.05|84
1722344400000|2024-07-30 13:00:00|763.25|755.25|763.45|755.45|764|756|763.1|755.1|145
1722344700000|2024-07-30 13:05:00|763.5|755.5|763.65|755.65|764|756|763.2|755.2|55
1722345000000|2024-07-30 13:10:00|763.7|755.7|763.95|755.95|764.35|756.35|763.7|755.7|33
1722345600000|2024-07-30 13:20:00|766.35|758.35|764.85|756.85|766.35|758.35|764.45|756.45|70
1722345900000|2024-07-30 13:25:00|764.8|756.8|763.2|755.2|764.8|756.8|762.7|754.7|99
1722346200000|2024-07-30 13:30:00|763.1|755.1|763.75|755.75|765.05|757.05|762.05|754.05|206
1722346500000|2024-07-30 13:35:00|763.85|755.85|762.7|754.7|766.05|758.05|762.15|754.15|233
1722346800000|2024-07-30 13:40:00|762.8|754.8|761.6|753.6|763.5|755.5|761.3|753.3|245
1722347100000|2024-07-30 13:45:00|761.65|753.65|761.5|753.5|762.6|754.6|761.15|753.15|211
1722347400000|2024-07-30 13:50:00|761.45|753.45|759.3|751.3|761.6|753.6|759.3|751.3|184
1722347700000|2024-07-30 13:55:00|759.35|751.35|758.9|750.9|760.25|752.25|758.4|750.4|105
1722348000000|2024-07-30 14:00:00|758.75|750.75|757.85|749.85|758.8|750.8|755.8|747.8|367
1722348300000|2024-07-30 14:05:00|757.75|749.75|759.25|751.25|760.3|752.3|757.3|749.3|187
1722348600000|2024-07-30 14:10:00|759.2|751.2|759.65|751.65|759.65|751.65|757.55|749.55|155
1722348900000|2024-07-30 14:15:00|759.6|751.6|760.75|752.75|761.05|753.05|759.1|751.1|135
1722349200000|2024-07-30 14:20:00|760.8|752.8|761.25|753.25|762.45|754.45|760.5|752.5|123
1722349500000|2024-07-30 14:25:00|761.3|753.3|760.8|752.8|762.15|754.15|760.2|752.2|245
1722349800000|2024-07-30 14:30:00|760.75|752.75|761.25|753.25|761.9|753.9|760.55|752.55|296
1722350100000|2024-07-30 14:35:00|761.3|753.3|761.8|753.8|762|754|759.4|751.4|290
1722350400000|2024-07-30 14:40:00|761.7|753.7|759.75|751.75|762.05|754.05|759.3|751.3|209
1722350700000|2024-07-30 14:45:00|759.7|751.7|757.7|749.7|759.9|751.9|757|749|276
1722351000000|2024-07-30 14:50:00|757.65|749.65|757|749|758.95|750.95|756.8|748.8|227
1722351300000|2024-07-30 14:55:00|757.05|749.05|755.1|747.1|757.65|749.65|754.4|746.4|206
1722351600000|2024-07-30 15:00:00|755|747|755.7|747.7|755.9|747.9|752.75|744.75|407
1722351900000|2024-07-30 15:05:00|755.65|747.65|757.4|749.4|758|750|755.4|747.4|318
1722352200000|2024-07-30 15:10:00|757.35|749.35|757.7|749.7|758.7|750.7|757.2|749.2|112
1722352500000|2024-07-30 15:15:00|758.45|750.45|759.85|751.85|759.85|751.85|758.45|750.45|29
1722352800000|2024-07-30 15:20:00|759.8|751.8|760.05|752.05|760.2|752.2|759.75|751.75|113
1722353100000|2024-07-30 15:25:00|760.1|752.1|760.25|752.25|761|753|760.1|752.1|120
1722353400000|2024-07-30 15:30:00|760.15|752.15|759.15|751.15|760.35|752.35|759.05|751.05|156
1722353700000|2024-07-30 15:35:00|759.05|751.05|757.4|749.4|759.15|751.15|757.35|749.35|136
1722354000000|2024-07-30 15:40:00|757.45|749.45|757.4|749.4|757.75|749.75|757.3|749.3|85
1722354300000|2024-07-30 15:45:00|757.35|749.35|758.05|750.05|758.2|750.2|757.15|749.15|155
1722354600000|2024-07-30 15:50:00|758|750|758.9|750.9|759.35|751.35|757.9|749.9|139
1722354900000|2024-07-30 15:55:00|758.95|750.95|758.5|750.5|759.55|751.55|758.45|750.45|94
1722355200000|2024-07-30 16:00:00|758.45|750.45|757.05|749.05|758.85|750.85|757.05|749.05|100
1722355500000|2024-07-30 16:05:00|757.15|749.15|758.2|750.2|758.95|750.95|756.95|748.95|111
1722355800000|2024-07-30 16:10:00|758.25|750.25|759.8|751.8|759.8|751.8|758.25|750.25|66
1722356100000|2024-07-30 16:15:00|759.85|751.85|760.05|752.05|760.75|752.75|759.85|751.85|103
1722356400000|2024-07-30 16:20:00|760.1|752.1|759.6|751.6|760.25|752.25|759.5|751.5|33
1722356700000|2024-07-30 16:25:00|758.95|750.95|757.8|749.8|758.95|750.95|757.45|749.45|53
1722357000000|2024-07-30 16:30:00|757.75|749.75|757.65|749.65|758.2|750.2|757.25|749.25|155
1722357300000|2024-07-30 16:35:00|757.5|749.5|758.95|750.95|758.95|750.95|757.35|749.35|114
1722357600000|2024-07-30 16:40:00|759.1|751.1|759.15|751.15|759.6|751.6|758.5|750.5|126
1722357900000|2024-07-30 16:45:00|759.2|751.2|757.25|749.25|759.2|751.2|757.25|749.25|135
1722358200000|2024-07-30 16:50:00|757.15|749.15|755.4|747.4|757.45|749.45|755.4|747.4|123
1722358500000|2024-07-30 16:55:00|755.25|747.25|755.15|747.15|756.35|748.35|754.65|746.65|143
1722358800000|2024-07-30 17:00:00|755.1|747.1|750.55|742.55|755.5|747.5|750.55|742.55|147
1722359100000|2024-07-30 17:05:00|750.35|742.35|750.75|742.75|751|743|748.95|740.95|265
1722359400000|2024-07-30 17:10:00|750.7|742.7|750.55|742.55|752|744|750.15|742.15|242
1722359700000|2024-07-30 17:15:00|750.6|742.6|747.5|739.5|751.4|743.4|747.25|739.25|314
1722360000000|2024-07-30 17:20:00|747.45|739.45|746.9|738.9|748.05|740.05|746.45|738.45|252
1722360300000|2024-07-30 17:25:00|746.85|738.85|747.15|739.15|747.65|739.65|746.15|738.15|173
1722360600000|2024-07-30 17:30:00|747.2|739.2|747.1|739.1|747.45|739.45|745.9|737.9|252
1722360900000|2024-07-30 17:35:00|747|739|746|738|747.25|739.25|743.75|735.75|302
1722361200000|2024-07-30 17:40:00|745.95|737.95|747.85|739.85|747.85|739.85|745.05|737.05|234
1722361500000|2024-07-30 17:45:00|747.9|739.9|749.7|741.7|749.9|741.9|747.55|739.55|183
1722361800000|2024-07-30 17:50:00|749.65|741.65|746.15|738.15|749.7|741.7|745.7|737.7|229
1722362100000|2024-07-30 17:55:00|746.2|738.2|746.25|738.25|746.8|738.8|745.65|737.65|150
1722362400000|2024-07-30 18:00:00|746.2|738.2|743.05|735.05|746.2|738.2|741.2|733.2|274
1722362700000|2024-07-30 18:05:00|743|735|742.1|734.1|744.15|736.15|742.1|734.1|323
1722363000000|2024-07-30 18:10:00|742.2|734.2|744.55|736.55|745.55|737.55|742|734|208
1722363300000|2024-07-30 18:15:00|744.5|736.5|742.9|734.9|745.1|737.1|741.65|733.65|192
1722363600000|2024-07-30 18:20:00|742.85|734.85|743.7|735.7|743.95|735.95|742.3|734.3|204
1722363900000|2024-07-30 18:25:00|743.65|735.65|744.7|736.7|744.75|736.75|743.55|735.55|149
1722364200000|2024-07-30 18:30:00|744.65|736.65|744.5|736.5|744.85|736.85|741.35|733.35|265
1722364500000|2024-07-30 18:35:00|744.55|736.55|744.35|736.35|745.65|737.65|743.75|735.75|194
1722364800000|2024-07-30 18:40:00|744.4|736.4|743.75|735.75|745.25|737.25|743.6|735.6|209
1722365100000|2024-07-30 18:45:00|743.8|735.8|743.2|735.2|744.1|736.1|742.05|734.05|267
1722365400000|2024-07-30 18:50:00|743.25|735.25|743.65|735.65|744.75|736.75|743.25|735.25|241
1722365700000|2024-07-30 18:55:00|743.75|735.75|744.25|736.25|744.6|736.6|743.05|735.05|168
1722366000000|2024-07-30 19:00:00|744.15|736.15|742.95|734.95|744.4|736.4|742.65|734.65|221
1722366300000|2024-07-30 19:05:00|743|735|741.45|733.45|743.05|735.05|741.35|733.35|227
1722366600000|2024-07-30 19:10:00|741.5|733.5|739.55|731.55|741.8|733.8|738.9|730.9|238
1722366900000|2024-07-30 19:15:00|739.45|731.45|740.8|732.8|740.8|732.8|738.9|730.9|203
1722367200000|2024-07-30 19:20:00|740.7|732.7|742.35|734.35|743.1|735.1|740.1|732.1|215
1722367500000|2024-07-30 19:25:00|742.2|734.2|740|732|742.5|734.5|738.45|730.45|307
1722367800000|2024-07-30 19:30:00|739.95|731.95|740.95|732.95|741.35|733.35|739.1|731.1|219
1722368100000|2024-07-30 19:35:00|740.85|732.85|741.05|733.05|741.8|733.8|740.05|732.05|251
1722368400000|2024-07-30 19:40:00|741|733|739.65|731.65|741.45|733.45|739.35|731.35|227
1722368700000|2024-07-30 19:45:00|739.7|731.7|741.8|733.8|742|734|739.4|731.4|239
1722369000000|2024-07-30 19:50:00|741.85|733.85|742.8|734.8|742.9|734.9|741.4|733.4|203
1722369300000|2024-07-30 19:55:00|742.75|734.75|743.2|735.2|743.3|735.3|742.45|734.45|140
1722369600000|2024-07-30 20:00:00|743.25|735.25|738.65|730.65|743.5|735.5|738.65|730.65|407
1722369900000|2024-07-30 20:05:00|738.55|730.55|734.5|726.5|739.5|731.5|733.05|725.05|289
1722370200000|2024-07-30 20:10:00|734.6|726.6|738.15|730.15|738.35|730.35|733.55|725.55|577
1722370500000|2024-07-30 20:15:00|738.1|730.1|741.2|733.2|741.2|733.2|737.2|729.2|516
1722370800000|2024-07-30 20:20:00|741.25|733.25|742.7|734.7|743.55|735.55|741.25|733.25|280
1722371100000|2024-07-30 20:25:00|742.8|734.8|743.15|735.15|743.9|735.9|742.3|734.3|173
1722371400000|2024-07-30 20:30:00|743.25|735.25|744.5|736.5|744.5|736.5|743.05|735.05|216
1722371700000|2024-07-30 20:35:00|744.55|736.55|744.2|736.2|744.85|736.85|744.1|736.1|141
1722372000000|2024-07-30 20:40:00|744.3|736.3|744.5|736.5|745|737|743.9|735.9|164
1722372300000|2024-07-30 20:45:00|744.6|736.6|745.75|737.75|745.75|737.75|744.1|736.1|159
1722372600000|2024-07-30 20:50:00|745.65|737.65|743.9|735.9|745.65|737.65|743.75|735.75|129
1722372900000|2024-07-30 20:55:00|743.85|735.85|744|736|744.45|736.45|743.65|735.65|113
1722373200000|2024-07-30 21:00:00|743.91|735.91|741.45|733.45|743.91|735.91|740.99|732.99|272
1722373500000|2024-07-30 21:05:00|741.51|733.51|740.37|732.37|741.52|733.52|739.82|731.82|272
1722373800000|2024-07-30 21:10:00|740.29|732.29|740.64|732.64|740.7|732.7|739.77|731.77|282
1722374100000|2024-07-30 21:15:00|740.6|732.6|738.38|730.38|740.6|732.6|738.38|730.38|407
1722374400000|2024-07-30 21:20:00|738.4|730.4|736.18|728.18|739.12|731.12|736.12|728.12|247
1722374700000|2024-07-30 21:25:00|736.2|728.2|738.73|730.73|738.73|730.73|736.18|728.18|152
1722375000000|2024-07-30 21:30:00|738.72|730.72|739.8|731.8|739.82|731.82|738.72|730.72|146
1722375300000|2024-07-30 21:35:00|739.82|731.82|740.37|732.37|740.41|732.41|739.72|731.72|49
1722375600000|2024-07-30 21:40:00|740.35|732.35|740.79|732.79|741.97|733.97|740.32|732.32|156
1722375900000|2024-07-30 21:45:00|740.8|732.8|740.55|732.55|740.82|732.82|740.42|732.42|41
1722376200000|2024-07-30 21:50:00|740.56|732.56|743.1|735.1|743.15|735.15|740.5|732.5|115
1722376500000|2024-07-30 21:55:00|743.11|735.11|742.65|734.65|743.5|735.5|742.4|734.4|135
1722376800000|2024-07-30 22:00:00|742.85|734.85|743.35|735.35|743.45|735.45|742|734|166
1722377100000|2024-07-30 22:05:00|743.3|735.3|741.7|733.7|743.55|735.55|741.1|733.1|79
1722377400000|2024-07-30 22:10:00|741.65|733.65|743|735|743.1|735.1|741.3|733.3|150
1722377700000|2024-07-30 22:15:00|742.95|734.95|743.65|735.65|743.75|735.75|742.8|734.8|139
1722378000000|2024-07-30 22:20:00|743.6|735.6|743.55|735.55|743.6|735.6|742.35|734.35|90
1722378300000|2024-07-30 22:25:00|743.6|735.6|743.7|735.7|744.5|736.5|743.45|735.45|69
1722378600000|2024-07-30 22:30:00|743.65|735.65|741.9|733.9|743.9|735.9|741.9|733.9|74
1722378900000|2024-07-30 22:35:00|741.95|733.95|742.3|734.3|742.75|734.75|741.55|733.55|124
1722379200000|2024-07-30 22:40:00|742.35|734.35|743|735|743.4|735.4|742.25|734.25|77
1722379500000|2024-07-30 22:45:00|743.05|735.05|742.75|734.75|743.9|735.9|742.3|734.3|126
1722379800000|2024-07-30 22:50:00|742.8|734.8|743.4|735.4|743.8|735.8|742.7|734.7|133
1722380100000|2024-07-30 22:55:00|743.5|735.5|744.35|736.35|744.35|736.35|743.45|735.45|68
1722380400000|2024-07-30 23:00:00|744.3|736.3|744.4|736.4|744.9|736.9|744.1|736.1|92
1722380700000|2024-07-30 23:05:00|744.35|736.35|743.1|735.1|744.7|736.7|742.95|734.95|91
1722381000000|2024-07-30 23:10:00|743.2|735.2|741.35|733.35|743.3|735.3|741.35|733.35|66
1722381300000|2024-07-30 23:15:00|741.3|733.3|741.6|733.6|741.7|733.7|740.65|732.65|87
1722381600000|2024-07-30 23:20:00|741.7|733.7|742.15|734.15|742.35|734.35|741.05|733.05|91
1722381900000|2024-07-30 23:25:00|742.2|734.2|742.85|734.85|743.15|735.15|742.2|734.2|48
1722382200000|2024-07-30 23:30:00|742.7|734.7|742.75|734.75|742.85|734.85|741.65|733.65|80
1722382500000|2024-07-30 23:35:00|742.8|734.8|741.5|733.5|742.85|734.85|741.15|733.15|82
1722382800000|2024-07-30 23:40:00|741.4|733.4|742.1|734.1|742.3|734.3|741.25|733.25|76
1722383100000|2024-07-30 23:45:00|742.15|734.15|742.75|734.75|742.8|734.8|741.55|733.55|76
1722383400000|2024-07-30 23:50:00|742.65|734.65|743.05|735.05|743.25|735.25|742.45|734.45|80
1722383700000|2024-07-30 23:55:00|743|735|743.2|735.2|743.5|735.5|742.95|734.95|50
1722384000000|2024-07-31 00:00:00|743.05|735.05|741.75|733.75|743.2|735.2|741.55|733.55|96
1722384300000|2024-07-31 00:05:00|741.7|733.7|742.1|734.1|742.5|734.5|741.4|733.4|128
1722384600000|2024-07-31 00:10:00|742.05|734.05|740.85|732.85|742.1|734.1|740.25|732.25|111
1722384900000|2024-07-31 00:15:00|741|733|741.6|733.6|741.7|733.7|740.1|732.1|145
1722385200000|2024-07-31 00:20:00|741.65|733.65|741.6|733.6|743.05|735.05|741|733|168
1722385500000|2024-07-31 00:25:00|741.55|733.55|741.6|733.6|742.6|734.6|740.85|732.85|97
1722385800000|2024-07-31 00:30:00|741.65|733.65|743.3|735.3|744.25|736.25|741.25|733.25|167
1722386100000|2024-07-31 00:35:00|743.35|735.35|744.3|736.3|745.1|737.1|743.35|735.35|114
1722386400000|2024-07-31 00:40:00|744.25|736.25|745.35|737.35|745.35|737.35|743.7|735.7|111
1722386700000|2024-07-31 00:45:00|745.45|737.45|743.55|735.55|745.6|737.6|743.25|735.25|168
1722387000000|2024-07-31 00:50:00|743.6|735.6|743.95|735.95|744.05|736.05|743.05|735.05|152
1722387300000|2024-07-31 00:55:00|743.9|735.9|743.9|735.9|745.25|737.25|743.35|735.35|144
1722387600000|2024-07-31 01:00:00|744|736|745.15|737.15|745.4|737.4|743.55|735.55|171
1722387900000|2024-07-31 01:05:00|745.2|737.2|745.8|737.8|746.45|738.45|745.2|737.2|146
1722388200000|2024-07-31 01:10:00|746.05|738.05|746.9|738.9|747.05|739.05|745.55|737.55|84
1722388500000|2024-07-31 01:15:00|746.8|738.8|746.25|738.25|747.65|739.65|745.95|737.95|101
1722388800000|2024-07-31 01:20:00|746.15|738.15|745.1|737.1|746.45|738.45|744.85|736.85|103
1722389100000|2024-07-31 01:25:00|745.25|737.25|744.47|736.47|745.45|737.45|744.35|736.35|96
1722389400000|2024-07-31 01:30:00|744.48|736.48|742.55|734.55|744.91|736.91|742.55|734.55|238
1722389700000|2024-07-31 01:35:00|742.6|734.6|744.4|736.4|744.4|736.4|742.6|734.6|90
1722390000000|2024-07-31 01:40:00|744.55|736.55|743.85|735.85|744.65|736.65|743.65|735.65|94
1722390300000|2024-07-31 01:45:00|743.8|735.8|745.3|737.3|745.3|737.3|743.35|735.35|113
1722390600000|2024-07-31 01:50:00|745.15|737.15|745.95|737.95|745.95|737.95|745.05|737.05|105
1722390900000|2024-07-31 01:55:00|746.1|738.1|747.15|739.15|747.25|739.25|746.05|738.05|55
1722391200000|2024-07-31 02:00:00|747.2|739.2|748.15|740.15|748.15|740.15|747.2|739.2|53
1722391500000|2024-07-31 02:05:00|748.25|740.25|748.2|740.2|748.65|740.65|747.95|739.95|75
1722391800000|2024-07-31 02:10:00|748.1|740.1|746.94|738.94|748.1|740.1|746.9|738.9|75
1722392100000|2024-07-31 02:15:00|746.95|738.95|747.75|739.75|748.16|740.16|746.95|738.95|258
1722392400000|2024-07-31 02:20:00|747.74|739.74|748.97|740.97|749.03|741.03|747.27|739.27|227
1722392700000|2024-07-31 02:25:00|749.03|741.03|752.15|744.15|752.19|744.19|748.97|740.97|277
1722393000000|2024-07-31 02:30:00|752.12|744.12|749.42|741.42|752.14|744.14|749.27|741.27|343
1722393300000|2024-07-31 02:35:00|749.41|741.41|747.09|739.09|749.41|741.41|747.04|739.04|290
1722393600000|2024-07-31 02:40:00|747.1|739.1|747.9|739.9|747.91|739.91|747.08|739.08|205
1722393900000|2024-07-31 02:45:00|747.88|739.88|747.01|739.01|747.92|739.92|746.91|738.91|296
1722394200000|2024-07-31 02:50:00|747.02|739.02|746.97|738.97|747.18|739.18|746.65|738.65|129
1722394500000|2024-07-31 02:55:00|746.94|738.94|747.11|739.11|747.55|739.55|746.69|738.69|182
1722394800000|2024-07-31 03:00:00|747.08|739.08|747.08|739.08|747.66|739.66|746.34|738.34|214
1722395100000|2024-07-31 03:05:00|747.1|739.1|747.48|739.48|747.9|739.9|747.1|739.1|190
1722395400000|2024-07-31 03:10:00|747.46|739.46|748|740|748.34|740.34|746.76|738.76|248
1722395700000|2024-07-31 03:15:00|748.04|740.04|745.61|737.61|748.11|740.11|745.54|737.54|248
1722396000000|2024-07-31 03:20:00|745.58|737.58|744.61|736.61|745.62|737.62|744.34|736.34|190
1722396300000|2024-07-31 03:25:00|744.62|736.62|744.15|736.15|745.38|737.38|744.15|736.15|110
1722396600000|2024-07-31 03:30:00|744.18|736.18|744.68|736.68|745.18|737.18|744.18|736.18|129
1722396900000|2024-07-31 03:35:00|744.65|736.65|746.18|738.18|746.32|738.32|744.51|736.51|221
1722397200000|2024-07-31 03:40:00|746.23|738.23|745.55|737.55|746.38|738.38|745.54|737.54|174
1722397500000|2024-07-31 03:45:00|745.63|737.63|744.58|736.58|746.12|738.12|744.33|736.33|274
1722397800000|2024-07-31 03:50:00|744.6|736.6|744.36|736.36|745.12|737.12|744.36|736.36|168
1722398100000|2024-07-31 03:55:00|744.39|736.39|744.53|736.53|744.92|736.92|744.26|736.26|232
1722398400000|2024-07-31 04:00:00|744.45|736.45|744.4|736.4|744.6|736.6|744.06|736.06|188
1722398700000|2024-07-31 04:05:00|744.42|736.42|743.59|735.59|744.55|736.55|743.32|735.32|321
1722399000000|2024-07-31 04:10:00|743.58|735.58|742.65|734.65|743.89|735.89|742.35|734.35|142
1722399300000|2024-07-31 04:15:00|742.7|734.7|742.6|734.6|743.3|735.3|742.2|734.2|139
1722399600000|2024-07-31 04:20:00|742.7|734.7|742.7|734.7|744.2|736.2|742.55|734.55|91
1722399900000|2024-07-31 04:25:00|742.65|734.65|742.4|734.4|743.1|735.1|742.35|734.35|69
1722400200000|2024-07-31 04:30:00|742.35|734.35|741.45|733.45|742.35|734.35|740.75|732.75|119
1722400500000|2024-07-31 04:35:00|741.5|733.5|739.6|731.6|741.5|733.5|739.55|731.55|187
1722400800000|2024-07-31 04:40:00|739.7|731.7|739.75|731.75|740.6|732.6|739.4|731.4|107
1722401100000|2024-07-31 04:45:00|739.8|731.8|737.95|729.95|740.2|732.2|737.55|729.55|124
1722401400000|2024-07-31 04:50:00|737.85|729.85|736.5|728.5|738.55|730.55|736.25|728.25|161
1722401700000|2024-07-31 04:55:00|736.6|728.6|739.45|731.45|739.9|731.9|736.05|728.05|148
1722402000000|2024-07-31 05:00:00|739.5|731.5|737.85|729.85|739.85|731.85|737.3|729.3|149
1722402300000|2024-07-31 05:05:00|737.95|729.95|736.25|728.25|737.95|729.95|735.9|727.9|102
1722402600000|2024-07-31 05:10:00|736.15|728.15|736.7|728.7|736.85|728.85|735.65|727.65|69
1722402900000|2024-07-31 05:15:00|736.75|728.75|736|728|737.15|729.15|735.95|727.95|117
1722403200000|2024-07-31 05:20:00|735.95|727.95|735.8|727.8|736.45|728.45|735.25|727.25|109
1722403500000|2024-07-31 05:25:00|735.85|727.85|738|730|738.45|730.45|735.55|727.55|105
1722403800000|2024-07-31 05:30:00|738.05|730.05|739.6|731.6|740.2|732.2|737.75|729.75|130
1722404100000|2024-07-31 05:35:00|739.5|731.5|739.1|731.1|740.3|732.3|739.05|731.05|120
1722404400000|2024-07-31 05:40:00|739.15|731.15|740.3|732.3|740.5|732.5|738.95|730.95|94
1722404700000|2024-07-31 05:45:00|740.4|732.4|741.6|733.6|741.6|733.6|740.1|732.1|97
1722405000000|2024-07-31 05:50:00|741.65|733.65|743.75|735.75|745.4|737.4|741.5|733.5|276
1722405300000|2024-07-31 05:55:00|743.7|735.7|743.05|735.05|744.4|736.4|742.65|734.65|203
1722405600000|2024-07-31 06:00:00|742.95|734.95|744.15|736.15|744.75|736.75|742.65|734.65|286
1722405900000|2024-07-31 06:05:00|744.1|736.1|744.65|736.65|745|737|743.7|735.7|145
1722406200000|2024-07-31 06:10:00|744.7|736.7|746.35|738.35|746.45|738.45|744.7|736.7|152
1722406500000|2024-07-31 06:15:00|746.45|738.45|744.45|736.45|746.65|738.65|744.1|736.1|150
1722406800000|2024-07-31 06:20:00|744.5|736.5|746.15|738.15|746.45|738.45|744.35|736.35|133
1722407100000|2024-07-31 06:25:00|746.05|738.05|746.2|738.2|747.75|739.75|745.95|737.95|106
1722407400000|2024-07-31 06:30:00|746.25|738.25|747.45|739.45|747.75|739.75|746|738|176
1722407700000|2024-07-31 06:35:00|747.5|739.5|748.15|740.15|748.5|740.5|747.15|739.15|118
1722408000000|2024-07-31 06:40:00|748.35|740.35|749.7|741.7|749.75|741.75|748.35|740.35|47
1722408300000|2024-07-31 06:45:00|749.65|741.65|748.5|740.5|749.75|741.75|748.45|740.45|109
1722408600000|2024-07-31 06:50:00|748.6|740.6|748.55|740.55|749|741|748.35|740.35|93
1722408900000|2024-07-31 06:55:00|748.5|740.5|748.2|740.2|748.65|740.65|748|740|55
1722409200000|2024-07-31 07:00:00|748.1|740.1|747.2|739.2|748.3|740.3|746.55|738.55|149
1722409500000|2024-07-31 07:05:00|747.15|739.15|748.6|740.6|748.6|740.6|747|739|139
1722409800000|2024-07-31 07:10:00|748.55|740.55|747.8|739.8|748.6|740.6|747.55|739.55|103
1722410100000|2024-07-31 07:15:00|747.85|739.85|748.65|740.65|748.65|740.65|747.6|739.6|103
1722410400000|2024-07-31 07:20:00|748.75|740.75|747.45|739.45|749.3|741.3|747.45|739.45|87
1722410700000|2024-07-31 07:25:00|747.35|739.35|746.55|738.55|747.35|739.35|746.55|738.55|34
1722411000000|2024-07-31 07:30:00|746.5|738.5|745.55|737.55|746.5|738.5|744.95|736.95|83
1722411300000|2024-07-31 07:35:00|745.6|737.6|745.5|737.5|746|738|745.15|737.15|112
1722411600000|2024-07-31 07:40:00|745.6|737.6|745.95|737.95|746.05|738.05|745.55|737.55|66
1722411900000|2024-07-31 07:45:00|746|738|748.15|740.15|748.15|740.15|745.95|737.95|174
1722412200000|2024-07-31 07:50:00|748.2|740.2|745.85|737.85|748.8|740.8|745.85|737.85|115
1722412500000|2024-07-31 07:55:00|745.9|737.9|745.15|737.15|746.7|738.7|745.15|737.15|127
1722412800000|2024-07-31 08:00:00|745.2|737.2|745.7|737.7|745.9|737.9|745.2|737.2|110
1722413100000|2024-07-31 08:05:00|745.65|737.65|742.8|734.8|745.65|737.65|742.8|734.8|77
1722413400000|2024-07-31 08:10:00|742.75|734.75|743.4|735.4|744.2|736.2|742.7|734.7|133
1722413700000|2024-07-31 08:15:00|743.35|735.35|744.8|736.8|744.85|736.85|743.05|735.05|182
1722414000000|2024-07-31 08:20:00|744.85|736.85|745.45|737.45|746.25|738.25|744.85|736.85|110
1722414300000|2024-07-31 08:25:00|745.35|737.35|744.6|736.6|746.05|738.05|744.2|736.2|145
1722414600000|2024-07-31 08:30:00|744.55|736.55|745|737|745.75|737.75|744.25|736.25|98
1722414900000|2024-07-31 08:35:00|745.35|737.35|745.35|737.35|745.7|737.7|745.25|737.25|25
1722415200000|2024-07-31 08:40:00|745.4|737.4|744.85|736.85|745.6|737.6|744.85|736.85|49
1722415500000|2024-07-31 08:45:00|744.75|736.75|744.3|736.3|745.2|737.2|743.95|735.95|78
1722415800000|2024-07-31 08:50:00|744.35|736.35|744.4|736.4|744.9|736.9|744.15|736.15|93
1722416100000|2024-07-31 08:55:00|744.35|736.35|743.85|735.85|744.35|736.35|743.5|735.5|50
1722416400000|2024-07-31 09:00:00|743.8|735.8|744.25|736.25|744.4|736.4|743.5|735.5|80
1722416700000|2024-07-31 09:05:00|744.3|736.3|742.9|734.9|744.3|736.3|742.9|734.9|93
1722417000000|2024-07-31 09:10:00|742.85|734.85|742.7|734.7|743.15|735.15|742.7|734.7|59
1722417300000|2024-07-31 09:15:00|742.85|734.85|743.75|735.75|743.75|735.75|742.3|734.3|106
1722417600000|2024-07-31 09:20:00|743.8|735.8|743.65|735.65|743.8|735.8|743|735|80
1722417900000|2024-07-31 09:25:00|743.7|735.7|744|736|744.35|736.35|743.35|735.35|87
1722418200000|2024-07-31 09:30:00|743.95|735.95|744.35|736.35|744.8|736.8|743.65|735.65|95
1722418500000|2024-07-31 09:35:00|744.3|736.3|744.4|736.4|744.75|736.75|743.9|735.9|104
1722419100000|2024-07-31 09:45:00|744.15|736.15|742.85|734.85|744.65|736.65|742.8|734.8|115
1722419400000|2024-07-31 09:50:00|742.95|734.95|743.5|735.5|744|736|742.9|734.9|115
1722419700000|2024-07-31 09:55:00|743.45|735.45|743.1|735.1|743.7|735.7|743.1|735.1|61
1722420000000|2024-07-31 10:00:00|743.05|735.05|742.1|734.1|743.05|735.05|742.05|734.05|118
1722420300000|2024-07-31 10:05:00|742.15|734.15|741.6|733.6|742.45|734.45|741.25|733.25|77
1722420600000|2024-07-31 10:10:00|741.55|733.55|742.3|734.3|742.3|734.3|741.35|733.35|52
1722420900000|2024-07-31 10:15:00|742.4|734.4|742.75|734.75|743.2|735.2|742.2|734.2|74
1722421200000|2024-07-31 10:20:00|742.65|734.65|743.65|735.65|743.75|735.75|742.4|734.4|41
1722421500000|2024-07-31 10:25:00|743.6|735.6|743.6|735.6|743.6|735.6|743|735|38
1722421800000|2024-07-31 10:30:00|743.55|735.55|742|734|743.55|735.55|740.95|732.95|112
1722422100000|2024-07-31 10:35:00|741.95|733.95|741.6|733.6|742.4|734.4|740.95|732.95|137
1722422400000|2024-07-31 10:40:00|741.5|733.5|740.85|732.85|741.7|733.7|740.25|732.25|136
1722422700000|2024-07-31 10:45:00|740.8|732.8|741.45|733.45|741.9|733.9|740.15|732.15|132
1722423000000|2024-07-31 10:50:00|741.4|733.4|741.8|733.8|742.7|734.7|741.25|733.25|122
1722423300000|2024-07-31 10:55:00|741.75|733.75|740.6|732.6|741.75|733.75|740.6|732.6|114
1722423600000|2024-07-31 11:00:00|740.75|732.75|740.4|732.4|741.1|733.1|739.9|731.9|120
1722423900000|2024-07-31 11:05:00|740.35|732.35|741.2|733.2|741.3|733.3|740.1|732.1|85
1722424200000|2024-07-31 11:10:00|741.25|733.25|741.45|733.45|741.8|733.8|741.15|733.15|83
1722424500000|2024-07-31 11:15:00|741.5|733.5|742.05|734.05|742.55|734.55|741.5|733.5|114
1722424800000|2024-07-31 11:20:00|742.1|734.1|741.3|733.3|742.55|734.55|741.2|733.2|106
1722425100000|2024-07-31 11:25:00|741.35|733.35|741|733|741.35|733.35|740.55|732.55|65
1722425400000|2024-07-31 11:30:00|741.05|733.05|741.35|733.35|741.6|733.6|740.8|732.8|116
1722425700000|2024-07-31 11:35:00|741.3|733.3|741.25|733.25|741.7|733.7|741.25|733.25|51
1722426000000|2024-07-31 11:40:00|741.3|733.3|741.05|733.05|741.35|733.35|741.05|733.05|8
1722426300000|2024-07-31 11:45:00|741.25|733.25|741.25|733.25|741.7|733.7|741.25|733.25|50
1722426600000|2024-07-31 11:50:00|741.2|733.2|741.85|733.85|742|734|741.2|733.2|68
1722426900000|2024-07-31 11:55:00|741.7|733.7|741.75|733.75|741.95|733.95|741.7|733.7|36
1722427200000|2024-07-31 12:00:00|741.65|733.65|741.15|733.15|741.65|733.65|741.15|733.15|53
1722427500000|2024-07-31 12:05:00|741.25|733.25|741.65|733.65|741.65|733.65|741|733|25
1722427800000|2024-07-31 12:10:00|741.6|733.6|742.25|734.25|742.4|734.4|741.6|733.6|21
1722428100000|2024-07-31 12:15:00|742.35|734.35|743.1|735.1|743.4|735.4|741.2|733.2|175
1722428400000|2024-07-31 12:20:00|743.05|735.05|741.2|733.2|743.1|735.1|741.05|733.05|135
1722428700000|2024-07-31 12:25:00|741.25|733.25|740.75|732.75|741.9|733.9|740.6|732.6|102
1722429000000|2024-07-31 12:30:00|740.6|732.6|742.5|734.5|742.6|734.6|740.15|732.15|266
1722429300000|2024-07-31 12:35:00|742.6|734.6|742.4|734.4|742.7|734.7|741.9|733.9|126
1722429600000|2024-07-31 12:40:00|742.45|734.45|744.05|736.05|744.1|736.1|742.45|734.45|96
1722429900000|2024-07-31 12:45:00|744.1|736.1|744.2|736.2|745|737|744.05|736.05|92
1722430200000|2024-07-31 12:50:00|744.15|736.15|741.95|733.95|744.15|736.15|741.6|733.6|120
1722430500000|2024-07-31 12:55:00|741.9|733.9|741.65|733.65|742.15|734.15|741.05|733.05|104
1722430800000|2024-07-31 13:00:00|741.55|733.55|743.15|735.15|743.15|735.15|741.55|733.55|118
1722431100000|2024-07-31 13:05:00|743.05|735.05|743.4|735.4|743.4|735.4|743|735|61
1722431400000|2024-07-31 13:10:00|743.45|735.45|744.6|736.6|744.9|736.9|743.25|735.25|80
1722431700000|2024-07-31 13:15:00|744.55|736.55|744.5|736.5|745.25|737.25|744|736|185
1722432000000|2024-07-31 13:20:00|744.35|736.35|744.55|736.55|745.2|737.2|744.25|736.25|68
1722432300000|2024-07-31 13:25:00|744.7|736.7|744.35|736.35|745.05|737.05|744.35|736.35|79
1722432600000|2024-07-31 13:30:00|744.45|736.45|744.85|736.85|745.45|737.45|743.85|735.85|86
1722432900000|2024-07-31 13:35:00|745|737|745.05|737.05|745.55|737.55|744.25|736.25|80
1722433500000|2024-07-31 13:45:00|745.8|737.8|746.05|738.05|747.15|739.15|745.8|737.8|125
1722433800000|2024-07-31 13:50:00|746.1|738.1|743.35|735.35|746.2|738.2|743.35|735.35|129
1722434100000|2024-07-31 13:55:00|743.45|735.45|744.35|736.35|744.95|736.95|743.15|735.15|89
1722434400000|2024-07-31 14:00:00|744.2|736.2|747.75|739.75|747.75|739.75|743.85|735.85|143
1722434700000|2024-07-31 14:05:00|747.65|739.65|748.25|740.25|748.45|740.45|747.25|739.25|87
1722435000000|2024-07-31 14:10:00|748.15|740.15|744.45|736.45|748.25|740.25|744.25|736.25|99
1722435300000|2024-07-31 14:15:00|744.55|736.55|742.95|734.95|745.45|737.45|742.55|734.55|153
1722435600000|2024-07-31 14:20:00|743.05|735.05|741.45|733.45|743.45|735.45|740.9|732.9|135
1722435900000|2024-07-31 14:25:00|741.5|733.5|739.85|731.85|741.55|733.55|738.35|730.35|208
1722436200000|2024-07-31 14:30:00|739.8|731.8|741.1|733.1|741.5|733.5|738.95|730.95|258
1722436500000|2024-07-31 14:35:00|741.2|733.2|743.2|735.2|743.6|735.6|741.1|733.1|235
1722436800000|2024-07-31 14:40:00|743.15|735.15|741.4|733.4|743.2|735.2|741.3|733.3|171
1722437100000|2024-07-31 14:45:00|741.35|733.35|740.65|732.65|743.2|735.2|740.45|732.45|190
1722437400000|2024-07-31 14:50:00|740.55|732.55|738.4|730.4|740.6|732.6|738.15|730.15|152
1722437700000|2024-07-31 14:55:00|738.35|730.35|739.1|731.1|739.3|731.3|738.15|730.15|88
1722438000000|2024-07-31 15:00:00|739.05|731.05|736.55|728.55|739.05|731.05|736.25|728.25|197
1722438300000|2024-07-31 15:05:00|736.5|728.5|736|728|737|729|735.45|727.45|123
1722438600000|2024-07-31 15:10:00|736.05|728.05|738.4|730.4|738.55|730.55|736.05|728.05|117
1722438900000|2024-07-31 15:15:00|738.35|730.35|737.3|729.3|738.9|730.9|736.35|728.35|170
1722439200000|2024-07-31 15:20:00|737.15|729.15|736.8|728.8|738|730|736.35|728.35|180
1722439500000|2024-07-31 15:25:00|736.75|728.75|735.75|727.75|736.8|728.8|735.45|727.45|111
1722439800000|2024-07-31 15:30:00|736.25|728.25|736.4|728.4|736.4|728.4|734.75|726.75|184
1722440100000|2024-07-31 15:35:00|736.5|728.5|738.65|730.65|739.05|731.05|736.5|728.5|178
1722440400000|2024-07-31 15:40:00|738.6|730.6|738|730|738.9|730.9|737.85|729.85|113
1722440700000|2024-07-31 15:45:00|738.05|730.05|737|729|738.55|730.55|736.75|728.75|151
1722441000000|2024-07-31 15:50:00|737.05|729.05|736.8|728.8|737.6|729.6|736.75|728.75|167
1722441300000|2024-07-31 15:55:00|736.75|728.75|735.75|727.75|736.9|728.9|735.45|727.45|97
1722441600000|2024-07-31 16:00:00|735.6|727.6|735.9|727.9|736.35|728.35|734.15|726.15|155
1722441900000|2024-07-31 16:05:00|735.85|727.85|737.95|729.95|737.95|729.95|735.25|727.25|135
1722442200000|2024-07-31 16:10:00|738.05|730.05|738.45|730.45|738.6|730.6|737.95|729.95|64
1722442500000|2024-07-31 16:15:00|738.5|730.5|738.25|730.25|740.45|732.45|738.15|730.15|185
1722442800000|2024-07-31 16:20:00|738.35|730.35|738.5|730.5|740.2|732.2|738.35|730.35|146
1722443100000|2024-07-31 16:25:00|738.55|730.55|737.35|729.35|738.9|730.9|737.25|729.25|119
1722443400000|2024-07-31 16:30:00|737.25|729.25|736.55|728.55|737.6|729.6|735.55|727.55|149
1722443700000|2024-07-31 16:35:00|736.5|728.5|735.3|727.3|736.5|728.5|735.25|727.25|206
1722444000000|2024-07-31 16:40:00|735.25|727.25|735.3|727.3|736.55|728.55|735.05|727.05|155
1722444300000|2024-07-31 16:45:00|735.35|727.35|733.9|725.9|735.65|727.65|730.35|722.35|281
1722444600000|2024-07-31 16:50:00|733.85|725.85|731.9|723.9|734.5|726.5|731.8|723.8|210
1722444900000|2024-07-31 16:55:00|731.95|723.95|732.45|724.45|733|725|731.85|723.85|108
1722445200000|2024-07-31 17:00:00|732.35|724.35|732.7|724.7|732.75|724.75|731.15|723.15|229
1722445500000|2024-07-31 17:05:00|732.75|724.75|731.7|723.7|733|725|731.7|723.7|103
1722445800000|2024-07-31 17:10:00|731.65|723.65|731.75|723.75|732.3|724.3|731.35|723.35|103
1722446100000|2024-07-31 17:15:00|731.55|723.55|731.8|723.8|732.9|724.9|731.45|723.45|123
1722446400000|2024-07-31 17:20:00|731.75|723.75|732.95|724.95|733.9|725.9|731.6|723.6|118
1722446700000|2024-07-31 17:25:00|732.85|724.85|733.55|725.55|733.75|725.75|732.65|724.65|42
1722447000000|2024-07-31 17:30:00|733.6|725.6|734.5|726.5|734.5|726.5|733.05|725.05|77
1722447300000|2024-07-31 17:35:00|734.4|726.4|734.4|726.4|735.85|727.85|734.35|726.35|111
1722447600000|2024-07-31 17:40:00|734.35|726.35|737.45|729.45|737.45|729.45|734.25|726.25|104
1722447900000|2024-07-31 17:45:00|737.55|729.55|738|730|739.75|731.75|737.25|729.25|190
1722448200000|2024-07-31 17:50:00|737.9|729.9|737.35|729.35|739.25|731.25|737.35|729.35|119
1722448500000|2024-07-31 17:55:00|737.3|729.3|735.25|727.25|737.3|729.3|734.65|726.65|91
1722448800000|2024-07-31 18:00:00|735.35|727.35|733.6|725.6|736.35|728.35|732.95|724.95|707
1722449100000|2024-07-31 18:05:00|733.56|725.56|733.12|725.12|735.99|727.99|732.54|724.54|684
1722449400000|2024-07-31 18:10:00|733.11|725.11|732.55|724.55|733.47|725.47|731.28|723.28|642
1722449700000|2024-07-31 18:15:00|732.51|724.51|731.39|723.39|732.82|724.82|731.26|723.26|585
1722450000000|2024-07-31 18:20:00|731.35|723.35|728.67|720.67|731.9|723.9|728.67|720.67|449
1722450300000|2024-07-31 18:25:00|728.6|720.6|732.34|724.34|732.7|724.7|728.44|720.44|546
1722450600000|2024-07-31 18:30:00|732.37|724.37|735.02|727.02|736.14|728.14|732.25|724.25|616
1722450900000|2024-07-31 18:35:00|735|727|733.6|725.6|735.11|727.11|731.85|723.85|739
1722451200000|2024-07-31 18:40:00|733.65|725.65|736.7|728.7|737.95|729.95|733.55|725.55|258
1722451500000|2024-07-31 18:45:00|736.6|728.6|735.4|727.4|736.95|728.95|733.95|725.95|273
1722451800000|2024-07-31 18:50:00|735.45|727.45|736.05|728.05|736.6|728.6|735.25|727.25|225
1722452100000|2024-07-31 18:55:00|735.95|727.95|735.75|727.75|736.2|728.2|734.95|726.95|150
1722452400000|2024-07-31 19:00:00|735.95|727.95|736.1|728.1|737.45|729.45|735.15|727.15|179
1722452700000|2024-07-31 19:05:00|736.05|728.05|733.4|725.4|736.7|728.7|733.35|725.35|164
1722453000000|2024-07-31 19:10:00|733.45|725.45|733.85|725.85|734.35|726.35|732.6|724.6|201
1722453300000|2024-07-31 19:15:00|733.9|725.9|732|724|734.3|726.3|731.55|723.55|200
1722453600000|2024-07-31 19:20:00|731.85|723.85|729.5|721.5|732.9|724.9|729.35|721.35|233
1722453900000|2024-07-31 19:25:00|729.55|721.55|727.95|719.95|729.55|721.55|726.25|718.25|255
1722454200000|2024-07-31 19:30:00|728.1|720.1|728.35|720.35|728.8|720.8|725.45|717.45|303
1722454500000|2024-07-31 19:35:00|728.4|720.4|726.15|718.15|730.15|722.15|725.75|717.75|257
1722454800000|2024-07-31 19:40:00|726.2|718.2|726.4|718.4|727.35|719.35|724.55|716.55|297
1722455100000|2024-07-31 19:45:00|726.35|718.35|724.85|716.85|726.5|718.5|724.6|716.6|425
1722455400000|2024-07-31 19:50:00|724.9|716.9|722.15|714.15|724.95|716.95|719.15|711.15|582
1722455700000|2024-07-31 19:55:00|722.1|714.1|722.95|714.95|723.4|715.4|721|713|365
1722456000000|2024-07-31 20:00:00|722.85|714.85|723.9|715.9|724.25|716.25|719.85|711.85|364
1722456300000|2024-07-31 20:05:00|723.85|715.85|722.95|714.95|724.4|716.4|722.05|714.05|319
1722456600000|2024-07-31 20:10:00|723|715|720.35|712.35|723.05|715.05|718.95|710.95|357
1722456900000|2024-07-31 20:15:00|720.3|712.3|719.65|711.65|722.7|714.7|718.1|710.1|375
1722457200000|2024-07-31 20:20:00|719.7|711.7|720.85|712.85|722.2|714.2|719.1|711.1|377
1722457500000|2024-07-31 20:25:00|720.9|712.9|723.2|715.2|723.8|715.8|720.45|712.45|245
1722457800000|2024-07-31 20:30:00|723.25|715.25|723.05|715.05|724.05|716.05|722.5|714.5|284
1722458100000|2024-07-31 20:35:00|723.1|715.1|722.85|714.85|724|716|722.3|714.3|195
1722458400000|2024-07-31 20:40:00|722.9|714.9|724.65|716.65|725.8|717.8|722.9|714.9|197
1722458700000|2024-07-31 20:45:00|724.6|716.6|722.05|714.05|725|717|722.05|714.05|268
1722459000000|2024-07-31 20:50:00|722|714|720.75|712.75|723.3|715.3|720.75|712.75|190
1722459300000|2024-07-31 20:55:00|720.65|712.65|722|714|722.65|714.65|719.85|711.85|236
1722459600000|2024-07-31 21:00:00|721.98|713.98|722.37|714.37|723.97|715.97|719.56|711.56|612
1722459900000|2024-07-31 21:05:00|722.35|714.35|721.45|713.45|723.02|715.02|720.8|712.8|699
1722460200000|2024-07-31 21:10:00|721.42|713.42|724.12|716.12|724.44|716.44|721.38|713.38|688
1722460500000|2024-07-31 21:15:00|724.13|716.13|724.75|716.75|725.85|717.85|723.62|715.62|685
1722460800000|2024-07-31 21:20:00|724.71|716.71|725.41|717.41|725.94|717.94|724.45|716.45|349
1722461100000|2024-07-31 21:25:00|725.44|717.44|719.9|711.9|725.44|717.44|719.79|711.79|379
1722461400000|2024-07-31 21:30:00|719.89|711.89|720.93|712.93|722.49|714.49|719.89|711.89|486
1722461700000|2024-07-31 21:35:00|720.97|712.97|722.44|714.44|722.45|714.45|720.97|712.97|230
1722462000000|2024-07-31 21:40:00|722.42|714.42|723.52|715.52|723.67|715.67|722.37|714.37|119
1722462300000|2024-07-31 21:45:00|723.55|715.55|722.24|714.24|724.02|716.02|722.1|714.1|178
1722462600000|2024-07-31 21:50:00|722.23|714.23|723.39|715.39|723.41|715.41|722.22|714.22|86
1722462900000|2024-07-31 21:55:00|723.41|715.41|725|717|725.25|717.25|723.41|715.41|119
1722463200000|2024-07-31 22:00:00|725.05|717.05|725.4|717.4|726.2|718.2|724.45|716.45|154
1722463500000|2024-07-31 22:05:00|725.45|717.45|724.75|716.75|726.2|718.2|724.15|716.15|130
1722463800000|2024-07-31 22:10:00|724.85|716.85|724.8|716.8|725.2|717.2|724.15|716.15|123
1722464100000|2024-07-31 22:15:00|724.85|716.85|723.8|715.8|725.55|717.55|723.8|715.8|139
1722464400000|2024-07-31 22:20:00|723.75|715.75|723.7|715.7|723.9|715.9|722.25|714.25|158
1722464700000|2024-07-31 22:25:00|723.65|715.65|722.85|714.85|723.65|715.65|721.25|713.25|160
1722465000000|2024-07-31 22:30:00|722.75|714.75|724.55|716.55|724.7|716.7|722|714|113
1722465300000|2024-07-31 22:35:00|724.5|716.5|726.35|718.35|726.55|718.55|724.5|716.5|98
1722465600000|2024-07-31 22:40:00|726.4|718.4|724.55|716.55|726.4|718.4|724.4|716.4|163
1722465900000|2024-07-31 22:45:00|724.5|716.5|726.05|718.05|726.3|718.3|724.15|716.15|153
1722466200000|2024-07-31 22:50:00|726|718|726.25|718.25|726.8|718.8|725.5|717.5|167
1722466500000|2024-07-31 22:55:00|726.15|718.15|725.95|717.95|726.7|718.7|725.95|717.95|115
1722466800000|2024-07-31 23:00:00|726|718|725.15|717.15|726.2|718.2|724.75|716.75|156
1722467100000|2024-07-31 23:05:00|725.1|717.1|726.5|718.5|726.75|718.75|725.1|717.1|101
1722467400000|2024-07-31 23:10:00|726.65|718.65|726.2|718.2|727.05|719.05|725.95|717.95|75
1722467700000|2024-07-31 23:15:00|726.25|718.25|724.35|716.35|726.3|718.3|724.2|716.2|158
1722468000000|2024-07-31 23:20:00|724.4|716.4|725.4|717.4|725.8|717.8|724.4|716.4|88
1722468300000|2024-07-31 23:25:00|725.35|717.35|726.75|718.75|726.75|718.75|725.35|717.35|67
1722468600000|2024-07-31 23:30:00|726.65|718.65|724.3|716.3|726.65|718.65|724.3|716.3|80
1722468900000|2024-07-31 23:35:00|724.25|716.25|723.9|715.9|724.9|716.9|723.85|715.85|91
1722469200000|2024-07-31 23:40:00|723.95|715.95|724.9|716.9|725|717|723.55|715.55|78
1722469500000|2024-07-31 23:45:00|724.65|716.65|724.85|716.85|724.85|716.85|724.1|716.1|106
1722469800000|2024-07-31 23:50:00|724.9|716.9|726.1|718.1|726.15|718.15|724.75|716.75|78
1722470100000|2024-07-31 23:55:00|726.2|718.2|720.85|712.85|726.25|718.25|719.95|711.95|89
1722470400000|2024-08-01 00:00:00|721.2|713.2|723.45|715.45|723.75|715.75|720.75|712.75|142
1722470700000|2024-08-01 00:05:00|723.55|715.55|727.15|719.15|728.25|720.25|721.65|713.65|198
1722471000000|2024-08-01 00:10:00|727.3|719.3|726.95|718.95|727.65|719.65|726|718|191
1722471300000|2024-08-01 00:15:00|727|719|727.45|719.45|729.3|721.3|726.55|718.55|279
1722471600000|2024-08-01 00:20:00|727.4|719.4|725.65|717.65|728|720|725.5|717.5|199
1722471900000|2024-08-01 00:25:00|725.6|717.6|724.35|716.35|726.6|718.6|724.35|716.35|198
1722472200000|2024-08-01 00:30:00|724.15|716.15|726.75|718.75|726.75|718.75|723.45|715.45|261
1722472500000|2024-08-01 00:35:00|726.95|718.95|728.35|720.35|728.45|720.45|726.95|718.95|152
1722472800000|2024-08-01 00:40:00|728.45|720.45|726.8|718.8|728.8|720.8|726.65|718.65|130
1722473100000|2024-08-01 00:45:00|726.75|718.75|726.25|718.25|726.85|718.85|725.1|717.1|307
1722473400000|2024-08-01 00:50:00|726.3|718.3|729.35|721.35|730.05|722.05|726.3|718.3|177
1722473700000|2024-08-01 00:55:00|730.05|722.05|730|722|730.35|722.35|729.95|721.95|26
1722474000000|2024-08-01 01:00:00|729.95|721.95|729.75|721.75|730.45|722.45|729|721|220
1722474300000|2024-08-01 01:05:00|729.7|721.7|726.6|718.6|729.7|721.7|726.5|718.5|256
1722474600000|2024-08-01 01:10:00|726.45|718.45|728.45|720.45|729.2|721.2|726.4|718.4|272
1722474900000|2024-08-01 01:15:00|728.4|720.4|727.4|719.4|728.8|720.8|727.15|719.15|214
1722475200000|2024-08-01 01:20:00|727.5|719.5|727.1|719.1|727.9|719.9|726.7|718.7|210
1722475500000|2024-08-01 01:25:00|727.15|719.15|729.9|721.9|730|722|727|719|155
1722475800000|2024-08-01 01:30:00|729.85|721.85|727.2|719.2|729.9|721.9|727.05|719.05|109
1722476100000|2024-08-01 01:35:00|727.25|719.25|724.9|716.9|727.35|719.35|722.3|714.3|465
1722476400000|2024-08-01 01:40:00|725.05|717.05|729.85|721.85|730.4|722.4|724.95|716.95|231
1722476700000|2024-08-01 01:45:00|729.95|721.95|727.45|719.45|730.05|722.05|727.3|719.3|252
1722477000000|2024-08-01 01:50:00|727.35|719.35|725.85|717.85|727.95|719.95|725.05|717.05|240
1722477300000|2024-08-01 01:55:00|725.9|717.9|725.75|717.75|725.95|717.95|724.95|716.95|204
1722477600000|2024-08-01 02:00:00|725.8|717.8|725.6|717.6|726.5|718.5|724.15|716.15|232
1722477900000|2024-08-01 02:05:00|725.55|717.55|724.6|716.6|725.6|717.6|723.45|715.45|297
1722478200000|2024-08-01 02:10:00|724.55|716.55|726.1|718.1|727.2|719.2|724.5|716.5|142
1722478500000|2024-08-01 02:15:00|726.05|718.05|721.8|713.8|726.45|718.45|721.25|713.25|361
1722478800000|2024-08-01 02:20:00|721.85|713.85|721.05|713.05|722.85|714.85|719.45|711.45|463
1722479100000|2024-08-01 02:25:00|721.25|713.25|720.9|712.9|723.05|715.05|720.25|712.25|357
1722479400000|2024-08-01 02:30:00|720.85|712.85|723.15|715.15|723.2|715.2|719.35|711.35|398
1722479700000|2024-08-01 02:35:00|723.05|715.05|722.6|714.6|723.3|715.3|721.9|713.9|344
1722480000000|2024-08-01 02:40:00|722.8|714.8|723.1|715.1|723.15|715.15|721.5|713.5|291
1722480300000|2024-08-01 02:45:00|723.05|715.05|722.05|714.05|723.35|715.35|721.65|713.65|356
1722480600000|2024-08-01 02:50:00|722.1|714.1|723.4|715.4|723.8|715.8|721.8|713.8|290
1722480900000|2024-08-01 02:55:00|723.35|715.35|722.45|714.45|723.75|715.75|722.45|714.45|217
1722481200000|2024-08-01 03:00:00|722.35|714.35|721.1|713.1|722.4|714.4|720.3|712.3|294
1722481500000|2024-08-01 03:05:00|721.15|713.15|719.65|711.65|721.6|713.6|718.95|710.95|190
1722481800000|2024-08-01 03:10:00|719.7|711.7|721.15|713.15|721.7|713.7|719.25|711.25|115
1722482100000|2024-08-01 03:15:00|720.95|712.95|721.9|713.9|722.25|714.25|719.9|711.9|224
1722482400000|2024-08-01 03:20:00|721.85|713.85|722.4|714.4|723|715|721.3|713.3|336
1722482700000|2024-08-01 03:25:00|722.45|714.45|723.55|715.55|723.7|715.7|722.35|714.35|151
1722483000000|2024-08-01 03:30:00|723.6|715.6|723.25|715.25|723.7|715.7|722.85|714.85|236
1722483300000|2024-08-01 03:35:00|723.3|715.3|721.1|713.1|723.3|715.3|721.1|713.1|167
1722483600000|2024-08-01 03:40:00|721.15|713.15|721.25|713.25|722.25|714.25|720.8|712.8|162
1722483900000|2024-08-01 03:45:00|721.2|713.2|720.55|712.55|721.45|713.45|720.55|712.55|114
1722484200000|2024-08-01 03:50:00|720.6|712.6|720.05|712.05|721.1|713.1|719.95|711.95|112
1722484500000|2024-08-01 03:55:00|719.95|711.95|719.25|711.25|720.2|712.2|719.25|711.25|71
1722484800000|2024-08-01 04:00:00|719.2|711.2|718.8|710.8|719.5|711.5|718.55|710.55|142
1722485100000|2024-08-01 04:05:00|718.75|710.75|719.25|711.25|720.4|712.4|718.75|710.75|98
1722485400000|2024-08-01 04:10:00|719.3|711.3|719.85|711.85|720.15|712.15|718.95|710.95|69
1722485700000|2024-08-01 04:15:00|719.8|711.8|716.55|708.55|719.9|711.9|716.55|708.55|121
1722486000000|2024-08-01 04:20:00|716.6|708.6|716.05|708.05|717.85|709.85|715.95|707.95|180
1722486300000|2024-08-01 04:25:00|716.1|708.1|713.8|705.8|717.1|709.1|711.55|703.55|309
1722486600000|2024-08-01 04:30:00|713.85|705.85|713.1|705.1|714.6|706.6|712|704|351
1722486900000|2024-08-01 04:35:00|713.05|705.05|714.25|706.25|714.4|706.4|709.9|701.9|339
1722487200000|2024-08-01 04:40:00|714.2|706.2|711.5|703.5|714.2|706.2|711.2|703.2|238
1722487500000|2024-08-01 04:45:00|711.45|703.45|708.25|700.25|712.6|704.6|706.95|698.95|415
1722487800000|2024-08-01 04:50:00|708.2|700.2|707.75|699.75|709.4|701.4|707.05|699.05|349
1722488100000|2024-08-01 04:55:00|707.7|699.7|708.5|700.5|709.35|701.35|707.4|699.4|227
1722488400000|2024-08-01 05:00:00|708.55|700.55|704.75|696.75|708.9|700.9|704.4|696.4|280
1722488700000|2024-08-01 05:05:00|704.9|696.9|708.9|700.9|708.9|700.9|704.7|696.7|166
1722489000000|2024-08-01 05:10:00|708.95|700.95|710.55|702.55|710.55|702.55|708.95|700.95|115
1722489300000|2024-08-01 05:15:00|710.65|702.65|710.95|702.95|712.15|704.15|710.35|702.35|155
1722489600000|2024-08-01 05:20:00|710.9|702.9|711.65|703.65|711.95|703.95|710.25|702.25|121
1722489900000|2024-08-01 05:25:00|712|704|713.35|705.35|713.45|705.45|711.6|703.6|146
1722490200000|2024-08-01 05:30:00|713.5|705.5|709.8|701.8|713.75|705.75|709.35|701.35|163
1722490500000|2024-08-01 05:35:00|710.25|702.25|711.3|703.3|711.65|703.65|710.25|702.25|105
1722490800000|2024-08-01 05:40:00|711.4|703.4|712.4|704.4|712.55|704.55|711.1|703.1|103
1722491100000|2024-08-01 05:45:00|712.35|704.35|711.85|703.85|712.55|704.55|711.35|703.35|128
1722491400000|2024-08-01 05:50:00|711.75|703.75|712.1|704.1|712.4|704.4|711.6|703.6|80
1722491700000|2024-08-01 05:55:00|712.15|704.15|712.7|704.7|712.8|704.8|712.15|704.15|71
1722492000000|2024-08-01 06:00:00|712.65|704.65|710.85|702.85|712.85|704.85|710.75|702.75|126
1722492300000|2024-08-01 06:05:00|710.9|702.9|709.05|701.05|711.45|703.45|708.75|700.75|134
1722492600000|2024-08-01 06:10:00|709.15|701.15|708.25|700.25|709.3|701.3|707.65|699.65|79
1722492900000|2024-08-01 06:15:00|708.35|700.35|707.7|699.7|708.4|700.4|707.15|699.15|118
1722493200000|2024-08-01 06:20:00|707.65|699.65|708.2|700.2|708.25|700.25|707.65|699.65|89
1722493500000|2024-08-01 06:25:00|708.25|700.25|707.75|699.75|708.3|700.3|707.5|699.5|57
1722493800000|2024-08-01 06:30:00|707.7|699.7|705.9|697.9|707.75|699.75|704.3|696.3|124
1722494100000|2024-08-01 06:35:00|705.85|697.85|708.05|700.05|708.25|700.25|705.35|697.35|99
1722494400000|2024-08-01 06:40:00|708.15|700.15|708.2|700.2|708.4|700.4|707.4|699.4|104
1722494700000|2024-08-01 06:45:00|708.15|700.15|706.5|698.5|708.25|700.25|706.3|698.3|180
1722495000000|2024-08-01 06:50:00|706.55|698.55|704.45|696.45|706.8|698.8|704.45|696.45|156
1722495300000|2024-08-01 06:55:00|704.5|696.5|704.15|696.15|705.95|697.95|704.15|696.15|106
1722496500000|2024-08-01 07:15:00|710.15|702.15|708.65|700.65|710.45|702.45|708.55|700.55|87
1722496800000|2024-08-01 07:20:00|708.55|700.55|707.55|699.55|708.85|700.85|707.55|699.55|85
1722497100000|2024-08-01 07:25:00|707.7|699.7|709.2|701.2|709.25|701.25|707.7|699.7|51
1722497400000|2024-08-01 07:30:00|709.25|701.25|710.1|702.1|710.4|702.4|708.4|700.4|133
1722497700000|2024-08-01 07:35:00|709.9|701.9|708.85|700.85|710.55|702.55|708.45|700.45|185
1722498000000|2024-08-01 07:40:00|708.8|700.8|707.9|699.9|709|701|707.8|699.8|89
1722498300000|2024-08-01 07:45:00|707.85|699.85|710.1|702.1|710.1|702.1|707.85|699.85|137
1722498600000|2024-08-01 07:50:00|710|702|709.45|701.45|711|703|709.45|701.45|112
1722498900000|2024-08-01 07:55:00|709.55|701.55|709.1|701.1|709.9|701.9|709.05|701.05|104
1722499200000|2024-08-01 08:00:00|709.15|701.15|710.3|702.3|710.8|702.8|709.1|701.1|126
1722499500000|2024-08-01 08:05:00|710.25|702.25|710.75|702.75|711.35|703.35|709.55|701.55|89
1722499800000|2024-08-01 08:10:00|710.7|702.7|710.4|702.4|711.1|703.1|709.3|701.3|114
1722500100000|2024-08-01 08:15:00|710.45|702.45|711.35|703.35|711.65|703.65|710.15|702.15|77
1722500400000|2024-08-01 08:20:00|711.25|703.25|712.5|704.5|712.65|704.65|711.15|703.15|68
1722500700000|2024-08-01 08:25:00|712.6|704.6|713.35|705.35|713.45|705.45|712.05|704.05|100
1722501000000|2024-08-01 08:30:00|713.4|705.4|715.9|707.9|717.55|709.55|713.35|705.35|232
1722501300000|2024-08-01 08:35:00|715.85|707.85|715.35|707.35|715.9|707.9|714.8|706.8|92
1722501600000|2024-08-01 08:40:00|715.3|707.3|714.65|706.65|715.7|707.7|714.35|706.35|142
1722501900000|2024-08-01 08:45:00|714.55|706.55|714.65|706.65|714.65|706.65|713.85|705.85|125
1722502200000|2024-08-01 08:50:00|714.7|706.7|716.9|708.9|717|709|714.7|706.7|135
1722502500000|2024-08-01 08:55:00|717|709|716.85|708.85|717.5|709.5|716.6|708.6|99
1722502800000|2024-08-01 09:00:00|716.9|708.9|716.5|708.5|717.1|709.1|715.95|707.95|108
1722503100000|2024-08-01 09:05:00|716.55|708.55|716.8|708.8|716.9|708.9|716.2|708.2|126
1722503400000|2024-08-01 09:10:00|716.9|708.9|718.85|710.85|719|711|716.85|708.85|89
1722503700000|2024-08-01 09:15:00|718.9|710.9|717.95|709.95|719.35|711.35|717.95|709.95|134
1722504000000|2024-08-01 09:20:00|718|710|717.55|709.55|718|710|717.3|709.3|87
1722504300000|2024-08-01 09:25:00|717.75|709.75|715.45|707.45|718|710|715.45|707.45|106
1722504600000|2024-08-01 09:30:00|715.25|707.25|715.5|707.5|716.6|708.6|714.85|706.85|123
1722504900000|2024-08-01 09:35:00|715.35|707.35|714.65|706.65|715.35|707.35|714.2|706.2|115
1722505200000|2024-08-01 09:40:00|714.6|706.6|714.95|706.95|715.15|707.15|714.5|706.5|73
1722505500000|2024-08-01 09:45:00|715.1|707.1|714.8|706.8|715.5|707.5|714.55|706.55|103
1722505800000|2024-08-01 09:50:00|714.7|706.7|713.7|705.7|715|707|713.4|705.4|122
1722506100000|2024-08-01 09:55:00|713.55|705.55|713.7|705.7|713.9|705.9|713.45|705.45|61
1722506400000|2024-08-01 10:00:00|713.75|705.75|712.35|704.35|713.9|705.9|712.35|704.35|94
1722506700000|2024-08-01 10:05:00|712.4|704.4|712.75|704.75|713.2|705.2|712.2|704.2|69
1722507000000|2024-08-01 10:10:00|712.7|704.7|713.85|705.85|714|706|712.55|704.55|44
1722507300000|2024-08-01 10:15:00|712.75|704.75|712.75|704.75|712.75|704.75|712.75|704.75|1
1722507600000|2024-08-01 10:20:00|712.65|704.65|713.75|705.75|713.75|705.75|711.25|703.25|131
1722507900000|2024-08-01 10:25:00|713.65|705.65|715.3|707.3|715.4|707.4|713.55|705.55|37
1722508200000|2024-08-01 10:30:00|715.2|707.2|716.1|708.1|716.1|708.1|714.8|706.8|89
1722508500000|2024-08-01 10:35:00|716.2|708.2|717.2|709.2|717.5|709.5|716.2|708.2|80
1722508800000|2024-08-01 10:40:00|717.15|709.15|714.9|706.9|717.15|709.15|714.85|706.85|72
1722509100000|2024-08-01 10:45:00|714.95|706.95|715.3|707.3|716.1|708.1|714.9|706.9|114
1722509400000|2024-08-01 10:50:00|715.35|707.35|716.75|708.75|716.8|708.8|715.35|707.35|93
1722509700000|2024-08-01 10:55:00|716.7|708.7|717.2|709.2|717.45|709.45|716.65|708.65|46
1722510000000|2024-08-01 11:00:00|717.1|709.1|718.1|710.1|718.15|710.15|716.55|708.55|129
1722510300000|2024-08-01 11:05:00|718.15|710.15|716.7|708.7|718.3|710.3|716.7|708.7|169
1722510600000|2024-08-01 11:10:00|716.75|708.75|715|707|716.9|708.9|714.35|706.35|93
1722510900000|2024-08-01 11:15:00|714.95|706.95|720.4|712.4|722.25|714.25|714.4|706.4|252
1722511200000|2024-08-01 11:20:00|720.45|712.45|718.7|710.7|720.45|712.45|717.6|709.6|193
1722511500000|2024-08-01 11:25:00|718.8|710.8|720.85|712.85|721.4|713.4|717.6|709.6|262
1722511800000|2024-08-01 11:30:00|720.8|712.8|721.05|713.05|721.85|713.85|720.2|712.2|240
1722512100000|2024-08-01 11:35:00|721|713|720.55|712.55|721.55|713.55|720.3|712.3|144
1722512400000|2024-08-01 11:40:00|720.6|712.6|721|713|721.25|713.25|719.3|711.3|195
1722512700000|2024-08-01 11:45:00|720.95|712.95|719.55|711.55|720.95|712.95|719.35|711.35|198
1722513000000|2024-08-01 11:50:00|719.7|711.7|722.15|714.15|722.25|714.25|719.5|711.5|190
1722513300000|2024-08-01 11:55:00|722.2|714.2|722.2|714.2|722.55|714.55|722|714|75
1722513600000|2024-08-01 12:00:00|722.15|714.15|722.65|714.65|722.65|714.65|721.25|713.25|183
1722513900000|2024-08-01 12:05:00|722.75|714.75|723.1|715.1|723.7|715.7|722.65|714.65|122
1722514200000|2024-08-01 12:10:00|722.95|714.95|723.1|715.1|724.35|716.35|721.15|713.15|242
1722514500000|2024-08-01 12:15:00|722.55|714.55|723.65|715.65|724.2|716.2|721.75|713.75|213
1722514800000|2024-08-01 12:20:00|723.95|715.95|722.3|714.3|724.3|716.3|721.35|713.35|231
1722515100000|2024-08-01 12:25:00|722.35|714.35|721.7|713.7|723.3|715.3|721.6|713.6|161
1722515400000|2024-08-01 12:30:00|721.75|713.75|721.75|713.75|722.85|714.85|720.95|712.95|238
1722515700000|2024-08-01 12:35:00|721.95|713.95|722.05|714.05|722.9|714.9|721.85|713.85|147
1722516000000|2024-08-01 12:40:00|722.1|714.1|720.45|712.45|722.4|714.4|719.65|711.65|172
1722516300000|2024-08-01 12:45:00|720.4|712.4|720.75|712.75|720.85|712.85|720.2|712.2|101
1722516600000|2024-08-01 12:50:00|720.8|712.8|722.9|714.9|722.9|714.9|720.8|712.8|77
1722516900000|2024-08-01 12:55:00|723|715|722.75|714.75|723.3|715.3|722.4|714.4|67
1722517200000|2024-08-01 13:00:00|722.65|714.65|722.5|714.5|723.95|715.95|722.45|714.45|203
1722517500000|2024-08-01 13:05:00|722.55|714.55|721.6|713.6|723.35|715.35|721.05|713.05|179
1722517800000|2024-08-01 13:10:00|721.7|713.7|720.9|712.9|722.05|714.05|720.7|712.7|143
1722518100000|2024-08-01 13:15:00|720.95|712.95|720.35|712.35|721.5|713.5|720.1|712.1|152
1722518400000|2024-08-01 13:20:00|720.4|712.4|718.7|710.7|720.5|712.5|718.1|710.1|152
1722518700000|2024-08-01 13:25:00|718.75|710.75|718|710|719.3|711.3|718|710|108
1722519000000|2024-08-01 13:30:00|717.85|709.85|719.35|711.35|719.85|711.85|717.15|709.15|293
1722519300000|2024-08-01 13:35:00|719.4|711.4|719.45|711.45|719.55|711.55|717.05|709.05|290
1722519600000|2024-08-01 13:40:00|719.5|711.5|721.55|713.55|721.75|713.75|719.45|711.45|144
1722519900000|2024-08-01 13:45:00|721.65|713.65|722.7|714.7|722.8|714.8|719.9|711.9|215
1722520200000|2024-08-01 13:50:00|722.8|714.8|720.25|712.25|722.9|714.9|719.9|711.9|248
1722520500000|2024-08-01 13:55:00|720.3|712.3|719.8|711.8|721.3|713.3|719.7|711.7|136
1722520800000|2024-08-01 14:00:00|719.75|711.75|718.1|710.1|720.2|712.2|718.05|710.05|264
1722521100000|2024-08-01 14:05:00|718.05|710.05|716.6|708.6|718.25|710.25|715.8|707.8|246
1722521400000|2024-08-01 14:10:00|716.65|708.65|718.15|710.15|718.7|710.7|716.1|708.1|166
1722521700000|2024-08-01 14:15:00|718.05|710.05|718.35|710.35|718.55|710.55|717.2|709.2|76
1722522000000|2024-08-01 14:20:00|718.4|710.4|718.95|710.95|718.95|710.95|717.15|709.15|131
1722522300000|2024-08-01 14:25:00|719.05|711.05|715.95|707.95|719.5|711.5|715.45|707.45|332
1722522600000|2024-08-01 14:30:00|715.9|707.9|716.3|708.3|716.9|708.9|713.7|705.7|343
1722522900000|2024-08-01 14:35:00|716.4|708.4|717.7|709.7|717.7|709.7|715.45|707.45|204
1722523200000|2024-08-01 14:40:00|717.75|709.75|716.2|708.2|718.9|710.9|716.15|708.15|223
1722523500000|2024-08-01 14:45:00|716.15|708.15|714.5|706.5|716.6|708.6|712.35|704.35|386
1722523800000|2024-08-01 14:50:00|714.45|706.45|712.55|704.55|716.3|708.3|711.85|703.85|411
1722524100000|2024-08-01 14:55:00|712.6|704.6|709.15|701.15|713.6|705.6|709.15|701.15|333
1722524400000|2024-08-01 15:00:00|709.2|701.2|704.85|696.85|709.25|701.25|702|694|553
1722524700000|2024-08-01 15:05:00|704.9|696.9|703.5|695.5|706.45|698.45|702.35|694.35|406
1722525000000|2024-08-01 15:10:00|703.35|695.35|702.15|694.15|704.4|696.4|701.75|693.75|269
1722525300000|2024-08-01 15:15:00|702|694|702.85|694.85|702.9|694.9|699.65|691.65|393
1722525600000|2024-08-01 15:20:00|702.75|694.75|706.6|698.6|707.95|699.95|702.25|694.25|509
1722525900000|2024-08-01 15:25:00|706.7|698.7|706.65|698.65|708.5|700.5|704.05|696.05|482
1722526200000|2024-08-01 15:30:00|706.6|698.6|709.5|701.5|709.9|701.9|705.35|697.35|347
1722526500000|2024-08-01 15:35:00|709.55|701.55|709.35|701.35|709.7|701.7|708.95|700.95|119
1722526800000|2024-08-01 15:40:00|709.4|701.4|710.8|702.8|711|703|708.7|700.7|197
1722527100000|2024-08-01 15:45:00|710.65|702.65|708.45|700.45|711.3|703.3|708.45|700.45|212
1722527400000|2024-08-01 15:50:00|708.4|700.4|709.55|701.55|709.9|701.9|707.4|699.4|279
1722527700000|2024-08-01 15:55:00|709.45|701.45|712.55|704.55|713.85|705.85|709.4|701.4|230
1722528000000|2024-08-01 16:00:00|712.6|704.6|709.85|701.85|713.05|705.05|703.25|695.25|475
1722528300000|2024-08-01 16:05:00|709.9|701.9|712.4|704.4|712.85|704.85|708.65|700.65|472
1722528600000|2024-08-01 16:10:00|712.45|704.45|711.6|703.6|715.25|707.25|711.1|703.1|496
1722528900000|2024-08-01 16:15:00|711.45|703.45|708.85|700.85|711.85|703.85|707.85|699.85|677
1722529200000|2024-08-01 16:20:00|709.1|701.1|705.55|697.55|710.1|702.1|705.5|697.5|517
1722529500000|2024-08-01 16:25:00|705.65|697.65|703.55|695.55|707.8|699.8|701.1|693.1|629
1722529800000|2024-08-01 16:30:00|703.6|695.6|697.85|689.85|705.8|697.8|696.7|688.7|606
1722530100000|2024-08-01 16:35:00|697.8|689.8|700.4|692.4|701.05|693.05|697.8|689.8|780
1722530400000|2024-08-01 16:40:00|700.35|692.35|705.05|697.05|705.75|697.75|699.5|691.5|567
1722530700000|2024-08-01 16:45:00|704.95|696.95|707.85|699.85|707.9|699.9|704.05|696.05|494
1722531000000|2024-08-01 16:50:00|707.8|699.8|705.75|697.75|709.3|701.3|705.55|697.55|473
1722531300000|2024-08-01 16:55:00|705.7|697.7|703.3|695.3|706.3|698.3|702.7|694.7|467
1722531600000|2024-08-01 17:00:00|703.5|695.5|700.65|692.65|704.1|696.1|700.2|692.2|547
1722531900000|2024-08-01 17:05:00|700.7|692.7|702.05|694.05|703.9|695.9|699.75|691.75|500
1722532200000|2024-08-01 17:10:00|702.1|694.1|702.15|694.15|704.15|696.15|700.15|692.15|538
1722532500000|2024-08-01 17:15:00|702.2|694.2|704.05|696.05|704.95|696.95|702.05|694.05|480
1722532800000|2024-08-01 17:20:00|704.1|696.1|705.45|697.45|705.75|697.75|703.85|695.85|481
1722533100000|2024-08-01 17:25:00|705.5|697.5|705.7|697.7|706.05|698.05|704.3|696.3|308
1722533400000|2024-08-01 17:30:00|705.6|697.6|706.65|698.65|707.15|699.15|705|697|171
1722533700000|2024-08-01 17:35:00|706.7|698.7|706.2|698.2|706.9|698.9|704.5|696.5|352
1722534000000|2024-08-01 17:40:00|706.25|698.25|703.8|695.8|706.25|698.25|703.25|695.25|290
1722534300000|2024-08-01 17:45:00|703.75|695.75|705.9|697.9|706.65|698.65|703.75|695.75|309
1722534600000|2024-08-01 17:50:00|705.85|697.85|707.4|699.4|709.1|701.1|705.75|697.75|325
1722534900000|2024-08-01 17:55:00|707.5|699.5|709.75|701.75|710|702|707.45|699.45|197
1722535200000|2024-08-01 18:00:00|709.8|701.8|703.85|695.85|709.8|701.8|703.65|695.65|316
1722535500000|2024-08-01 18:05:00|703.9|695.9|695.25|687.25|704.95|696.95|695.1|687.1|376
1722535800000|2024-08-01 18:10:00|694.95|686.95|699.5|691.5|699.5|691.5|691.1|683.1|531
1722536100000|2024-08-01 18:15:00|699.65|691.65|702.65|694.65|703.95|695.95|699.6|691.6|574
1722536400000|2024-08-01 18:20:00|702.7|694.7|702.3|694.3|703.9|695.9|701.6|693.6|417
1722536700000|2024-08-01 18:25:00|702.45|694.45|702|694|703|695|701.05|693.05|358
1722537000000|2024-08-01 18:30:00|702.05|694.05|699.75|691.75|702.9|694.9|699.05|691.05|416
1722537300000|2024-08-01 18:35:00|699.8|691.8|695.45|687.45|700.7|692.7|694.9|686.9|399
1722537600000|2024-08-01 18:40:00|695.5|687.5|692.15|684.15|696.15|688.15|691.35|683.35|454
1722537900000|2024-08-01 18:45:00|692.25|684.25|693.5|685.5|693.95|685.95|691.15|683.15|493
1722538200000|2024-08-01 18:50:00|693.35|685.35|692.8|684.8|696.25|688.25|691.7|683.7|416
1722538500000|2024-08-01 18:55:00|692.75|684.75|694.05|686.05|694.35|686.35|692.75|684.75|181
1722538800000|2024-08-01 19:00:00|694.1|686.1|697.95|689.95|697.95|689.95|693.4|685.4|247
1722539100000|2024-08-01 19:05:00|698.05|690.05|698.75|690.75|698.95|690.95|697.4|689.4|135
1722539400000|2024-08-01 19:10:00|698.7|690.7|699.85|691.85|699.85|691.85|698.2|690.2|91
1722539700000|2024-08-01 19:15:00|699.8|691.8|702.05|694.05|702.05|694.05|698.85|690.85|169
1722540000000|2024-08-01 19:20:00|702|694|703.85|695.85|703.95|695.95|701.8|693.8|164
1722540300000|2024-08-01 19:25:00|703.9|695.9|705.65|697.65|705.8|697.8|703.9|695.9|142
1722540600000|2024-08-01 19:30:00|705.6|697.6|704.95|696.95|706.45|698.45|704.95|696.95|158
1722540900000|2024-08-01 19:35:00|705|697|705.8|697.8|706.95|698.95|704.7|696.7|206
1722541200000|2024-08-01 19:40:00|705.85|697.85|705.65|697.65|705.95|697.95|705|697|157
1722541500000|2024-08-01 19:45:00|705.6|697.6|704.8|696.8|705.75|697.75|704|696|232
1722541800000|2024-08-01 19:50:00|704.75|696.75|703.9|695.9|706.3|698.3|703.5|695.5|321
1722542100000|2024-08-01 19:55:00|704|696|704.6|696.6|705.1|697.1|703.7|695.7|305
1722542400000|2024-08-01 20:00:00|704.65|696.65|704.4|696.4|705.45|697.45|703.55|695.55|338
1722542700000|2024-08-01 20:05:00|704.5|696.5|708|700|708.25|700.25|704.2|696.2|225
1722543000000|2024-08-01 20:10:00|707.95|699.95|707.9|699.9|708.55|700.55|707.45|699.45|94
1722543300000|2024-08-01 20:15:00|707.95|699.95|706.65|698.65|707.95|699.95|706.45|698.45|172
1722543600000|2024-08-01 20:20:00|706.6|698.6|704.15|696.15|706.6|698.6|704.1|696.1|96
1722543900000|2024-08-01 20:25:00|704.2|696.2|705.3|697.3|705.85|697.85|703.95|695.95|105
1722544200000|2024-08-01 20:30:00|705.2|697.2|705.85|697.85|708.25|700.25|704.15|696.15|316
1722544500000|2024-08-01 20:35:00|705.8|697.8|710.85|702.85|711.9|703.9|705.8|697.8|343
1722544800000|2024-08-01 20:40:00|710.8|702.8|712.85|704.85|712.95|704.95|710.5|702.5|161
1722545100000|2024-08-01 20:45:00|712.95|704.95|717.2|709.2|717.55|709.55|712.95|704.95|198
1722545400000|2024-08-01 20:50:00|717.35|709.35|716.35|708.35|720.35|712.35|716.25|708.25|300
1722545700000|2024-08-01 20:55:00|716.3|708.3|720.07|712.07|720.07|712.07|714.85|706.85|328
1722546000000|2024-08-01 21:00:00|720.03|712.03|718.14|710.14|721.3|713.3|717.65|709.65|734
1722546300000|2024-08-01 21:05:00|718.18|710.18|717.32|709.32|719.52|711.52|717.32|709.32|662
1722546600000|2024-08-01 21:10:00|717.27|709.27|717.57|709.57|718.52|710.52|715.27|707.27|521
1722546900000|2024-08-01 21:15:00|717.52|709.52|714.26|706.26|717.79|709.79|714.26|706.26|695
1722547200000|2024-08-01 21:20:00|714.27|706.27|715.47|707.47|716.05|708.05|713.58|705.58|332
1722547500000|2024-08-01 21:25:00|715.49|707.49|718.99|710.99|719|711|715.49|707.49|315
1722547800000|2024-08-01 21:30:00|718.98|710.98|718.38|710.38|718.98|710.98|718.12|710.12|166
1722548100000|2024-08-01 21:35:00|718.33|710.33|718.87|710.87|718.87|710.87|717.62|709.62|148
1722548400000|2024-08-01 21:40:00|718.82|710.82|718.3|710.3|718.88|710.88|717.17|709.17|172
1722548700000|2024-08-01 21:45:00|718.31|710.31|718.88|710.88|719.55|711.55|718.31|710.31|189
1722549000000|2024-08-01 21:50:00|718.83|710.83|717.03|709.03|719.01|711.01|717.03|709.03|147
1722549300000|2024-08-01 21:55:00|717.02|709.02|715.1|707.1|717.02|709.02|714.8|706.8|185
1722549600000|2024-08-01 22:00:00|715.2|707.2|717.9|709.9|717.9|709.9|713.65|705.65|234
1722549900000|2024-08-01 22:05:00|718|710|719.9|711.9|719.9|711.9|717.95|709.95|314
1722550200000|2024-08-01 22:10:00|719.95|711.95|721.55|713.55|722.05|714.05|719.4|711.4|174
1722550500000|2024-08-01 22:15:00|721.5|713.5|721.9|713.9|723.2|715.2|720.85|712.85|241
1722550800000|2024-08-01 22:20:00|721.85|713.85|721.45|713.45|723.45|715.45|720.2|712.2|411
1722551100000|2024-08-01 22:25:00|721.4|713.4|722.45|714.45|723.1|715.1|721.35|713.35|230
1722551400000|2024-08-01 22:30:00|722.35|714.35|722.25|714.25|723.45|715.45|721|713|282
1722551700000|2024-08-01 22:35:00|722.45|714.45|721.9|713.9|723.45|715.45|721.3|713.3|272
1722552000000|2024-08-01 22:40:00|721.95|713.95|721.5|713.5|722.3|714.3|720.25|712.25|213
1722552300000|2024-08-01 22:45:00|721.45|713.45|720.9|712.9|721.9|713.9|720.65|712.65|182
1722552600000|2024-08-01 22:50:00|720.8|712.8|722.6|714.6|723.3|715.3|720.8|712.8|169
1722552900000|2024-08-01 22:55:00|722.75|714.75|722.7|714.7|723.05|715.05|721.2|713.2|225
1722553200000|2024-08-01 23:00:00|722.75|714.75|723.5|715.5|723.6|715.6|722.2|714.2|215
1722553500000|2024-08-01 23:05:00|723.55|715.55|722.55|714.55|723.6|715.6|721.85|713.85|176
1722553800000|2024-08-01 23:10:00|722.65|714.65|722.05|714.05|723.1|715.1|721.2|713.2|200
1722554100000|2024-08-01 23:15:00|722.15|714.15|722.05|714.05|722.4|714.4|721.35|713.35|90
1722554400000|2024-08-01 23:20:00|722|714|723.5|715.5|723.5|715.5|722|714|49
1722554700000|2024-08-01 23:25:00|723.55|715.55|724.45|716.45|724.55|716.55|723.55|715.55|44
1722555000000|2024-08-01 23:30:00|724.4|716.4|723.2|715.2|724.4|716.4|722.15|714.15|59
1722555300000|2024-08-01 23:35:00|723.25|715.25|725.3|717.3|725.3|717.3|723.1|715.1|39
1722555600000|2024-08-01 23:40:00|725.2|717.2|726.25|718.25|726.35|718.35|725.2|717.2|28
1722555900000|2024-08-01 23:45:00|726.05|718.05|724.75|716.75|726.65|718.65|724.25|716.25|72
1722556200000|2024-08-01 23:50:00|724.8|716.8|723.9|715.9|724.8|716.8|723.05|715.05|77
1722556500000|2024-08-01 23:55:00|723.85|715.85|722.45|714.45|724.2|716.2|722.45|714.45|65
1722556800000|2024-08-02 00:00:00|722.4|714.4|724.65|716.65|725|717|722.35|714.35|72
1722557100000|2024-08-02 00:05:00|724.55|716.55|724.45|716.45|726.15|718.15|724.25|716.25|159
1722557400000|2024-08-02 00:10:00|724.6|716.6|726.7|718.7|726.85|718.85|724.6|716.6|188
1722557700000|2024-08-02 00:15:00|726.65|718.65|727.2|719.2|728.6|720.6|726.4|718.4|237
1722558000000|2024-08-02 00:20:00|727.25|719.25|723.95|715.95|727.4|719.4|723.15|715.15|246
1722558300000|2024-08-02 00:25:00|724|716|723.4|715.4|724.2|716.2|723.3|715.3|133
1722558600000|2024-08-02 00:30:00|723.5|715.5|724.3|716.3|724.8|716.8|722.9|714.9|236
1722558900000|2024-08-02 00:35:00|724.35|716.35|724.8|716.8|725.6|717.6|724.2|716.2|181
1722559200000|2024-08-02 00:40:00|724.75|716.75|725.5|717.5|726.6|718.6|724.65|716.65|133
1722559500000|2024-08-02 00:45:00|725.45|717.45|723.85|715.85|725.95|717.95|723.85|715.85|178
1722559800000|2024-08-02 00:50:00|723.9|715.9|725.4|717.4|725.95|717.95|723.75|715.75|139
1722560100000|2024-08-02 00:55:00|725.35|717.35|722.75|714.75|725.4|717.4|722.75|714.75|102
1722560400000|2024-08-02 01:00:00|722.8|714.8|721.4|713.4|722.85|714.85|720.85|712.85|198
1722560700000|2024-08-02 01:05:00|721.35|713.35|721.55|713.55|722.2|714.2|721.35|713.35|94
1722561000000|2024-08-02 01:10:00|721.5|713.5|720.8|712.8|721.6|713.6|719.25|711.25|118
1722561300000|2024-08-02 01:15:00|720.75|712.75|720.55|712.55|721|713|720|712|128
1722561600000|2024-08-02 01:20:00|720.6|712.6|718.95|710.95|720.75|712.75|718.95|710.95|89
1722561900000|2024-08-02 01:25:00|719|711|718.45|710.45|719.3|711.3|717.3|709.3|114
1722562200000|2024-08-02 01:30:00|718.35|710.35|716.05|708.05|718.45|710.45|716.05|708.05|215
1722562500000|2024-08-02 01:35:00|716.1|708.1|719.95|711.95|720.4|712.4|716.1|708.1|197
1722562800000|2024-08-02 01:40:00|720|712|721.05|713.05|721.25|713.25|718.7|710.7|204
1722563100000|2024-08-02 01:45:00|721.1|713.1|720.7|712.7|721.55|713.55|719.7|711.7|274
1722563400000|2024-08-02 01:50:00|720.75|712.75|719.15|711.15|720.8|712.8|718.95|710.95|151
1722563700000|2024-08-02 01:55:00|719.2|711.2|717.85|709.85|719.4|711.4|717.8|709.8|99
1722564000000|2024-08-02 02:00:00|717.9|709.9|718.4|710.4|718.6|710.6|717.8|709.8|149
1722564300000|2024-08-02 02:05:00|718.45|710.45|718.65|710.65|719.1|711.1|717.9|709.9|128
1722564600000|2024-08-02 02:10:00|718.6|710.6|716.6|708.6|718.6|710.6|716.4|708.4|111
1722564900000|2024-08-02 02:15:00|716.65|708.65|714.55|706.55|716.8|708.8|714.5|706.5|149
1722565200000|2024-08-02 02:20:00|714.6|706.6|711.4|703.4|715.9|707.9|711.25|703.25|427
1722565500000|2024-08-02 02:25:00|711.55|703.55|709.7|701.7|712.5|704.5|708.25|700.25|396
1722565800000|2024-08-02 02:30:00|709.75|701.75|707.2|699.2|710.05|702.05|706.8|698.8|471
1722566100000|2024-08-02 02:35:00|707.3|699.3|709.4|701.4|710.15|702.15|707.2|699.2|377
1722566400000|2024-08-02 02:40:00|709.45|701.45|711.9|703.9|712.45|704.45|709.45|701.45|318
1722566700000|2024-08-02 02:45:00|712.05|704.05|712.6|704.6|714.8|706.8|711|703|305
1722567000000|2024-08-02 02:50:00|712.65|704.65|711.9|703.9|713.2|705.2|711.1|703.1|300
1722567300000|2024-08-02 02:55:00|711.95|703.95|711.85|703.85|712.65|704.65|711.25|703.25|181
1722567600000|2024-08-02 03:00:00|711.9|703.9|710.65|702.65|712.05|704.05|709.55|701.55|266
1722567900000|2024-08-02 03:05:00|710.8|702.8|712.85|704.85|714.2|706.2|710.65|702.65|199
1722568200000|2024-08-02 03:10:00|712.9|704.9|711.05|703.05|713|705|711.05|703.05|264
1722568500000|2024-08-02 03:15:00|710.95|702.95|712.5|704.5|712.6|704.6|710.25|702.25|224
1722568800000|2024-08-02 03:20:00|712.45|704.45|714.1|706.1|715|707|711.95|703.95|205
1722569100000|2024-08-02 03:25:00|714.05|706.05|714.7|706.7|714.7|706.7|713.35|705.35|141
1722569400000|2024-08-02 03:30:00|714.8|706.8|714.45|706.45|716|708|714.45|706.45|156
1722569700000|2024-08-02 03:35:00|714.6|706.6|712.4|704.4|715.1|707.1|712.2|704.2|180
1722570000000|2024-08-02 03:40:00|712.5|704.5|712.6|704.6|713.65|705.65|711.9|703.9|140
1722570300000|2024-08-02 03:45:00|712.65|704.65|713.7|705.7|714.7|706.7|712.65|704.65|168
1722570600000|2024-08-02 03:50:00|713.8|705.8|714.75|706.75|715.05|707.05|713.45|705.45|131
1722570900000|2024-08-02 03:55:00|714.7|706.7|715.25|707.25|716|708|714.7|706.7|127
1722571200000|2024-08-02 04:00:00|715.3|707.3|717.5|709.5|717.65|709.65|715|707|177
1722571500000|2024-08-02 04:05:00|717.4|709.4|714.45|706.45|717.6|709.6|714.1|706.1|183
1722571800000|2024-08-02 04:10:00|714.5|706.5|715.25|707.25|715.25|707.25|714.05|706.05|115
1722572100000|2024-08-02 04:15:00|715.15|707.15|714.2|706.2|715.2|707.2|713.15|705.15|176
1722572400000|2024-08-02 04:20:00|714.3|706.3|716.55|708.55|716.55|708.55|714.05|706.05|140
1722572700000|2024-08-02 04:25:00|716.45|708.45|715.85|707.85|716.45|708.45|714.3|706.3|108
1722573000000|2024-08-02 04:30:00|715.95|707.95|719.05|711.05|721.3|713.3|715.95|707.95|291
1722573300000|2024-08-02 04:35:00|719|711|719.6|711.6|719.65|711.65|718|710|116
1722573600000|2024-08-02 04:40:00|719.35|711.35|718.5|710.5|719.35|711.35|717.55|709.55|101
1722573900000|2024-08-02 04:45:00|718.45|710.45|719.05|711.05|719.65|711.65|718.1|710.1|187
1722574200000|2024-08-02 04:50:00|718.9|710.9|717.3|709.3|719.1|711.1|716.25|708.25|201
1722574500000|2024-08-02 04:55:00|717.35|709.35|719.25|711.25|719.35|711.35|717.25|709.25|137
1722574800000|2024-08-02 05:00:00|719.3|711.3|719.3|711.3|719.6|711.6|718.15|710.15|242
1722575100000|2024-08-02 05:05:00|719.25|711.25|717.45|709.45|720.15|712.15|717.35|709.35|148
1722575400000|2024-08-02 05:10:00|717.4|709.4|715.3|707.3|717.45|709.45|715.3|707.3|156
1722575700000|2024-08-02 05:15:00|715.35|707.35|714.25|706.25|716.1|708.1|714.15|706.15|183
1722576000000|2024-08-02 05:20:00|714.2|706.2|717|709|717.2|709.2|713.85|705.85|173
1722576300000|2024-08-02 05:25:00|717.05|709.05|717.7|709.7|719|711|716.15|708.15|152
1722576600000|2024-08-02 05:30:00|717.65|709.65|715.05|707.05|718.25|710.25|715.05|707.05|248
1722576900000|2024-08-02 05:35:00|715|707|713.85|705.85|716.1|708.1|713.85|705.85|127
1722577200000|2024-08-02 05:40:00|713.8|705.8|712.75|704.75|713.8|705.8|712.75|704.75|182
1722577500000|2024-08-02 05:45:00|712.8|704.8|713.75|705.75|713.8|705.8|710.75|702.75|278
1722577800000|2024-08-02 05:50:00|713.7|705.7|710.8|702.8|714|706|710.45|702.45|271
1722578100000|2024-08-02 05:55:00|710.85|702.85|710.25|702.25|712.25|704.25|710.25|702.25|197
1722578400000|2024-08-02 06:00:00|710.3|702.3|711.2|703.2|712.55|704.55|708.95|700.95|298
1722578700000|2024-08-02 06:05:00|711.25|703.25|711.55|703.55|713.45|705.45|711.15|703.15|260
1722579000000|2024-08-02 06:10:00|711.6|703.6|712.25|704.25|712.35|704.35|711.05|703.05|279
1722579300000|2024-08-02 06:15:00|712.2|704.2|709.65|701.65|713.4|705.4|708.1|700.1|294
1722579600000|2024-08-02 06:20:00|709.6|701.6|708.85|700.85|709.95|701.95|708.3|700.3|294
1722579900000|2024-08-02 06:25:00|708.9|700.9|707.25|699.25|709.75|701.75|706.45|698.45|292
1722580200000|2024-08-02 06:30:00|707.2|699.2|708.55|700.55|709.3|701.3|705.5|697.5|466
1722580500000|2024-08-02 06:35:00|708.5|700.5|713.15|705.15|713.75|705.75|708.5|700.5|384
1722580800000|2024-08-02 06:40:00|713.2|705.2|712.25|704.25|713.2|705.2|711.25|703.25|282
1722581100000|2024-08-02 06:45:00|712.3|704.3|714.2|706.2|715.6|707.6|711.6|703.6|299
1722581400000|2024-08-02 06:50:00|714.25|706.25|717.1|709.1|717.1|709.1|713.9|705.9|220
1722581700000|2024-08-02 06:55:00|717.15|709.15|714.9|706.9|717.15|709.15|714.75|706.75|215
1722582000000|2024-08-02 07:00:00|715.1|707.1|713.35|705.35|715.95|707.95|713.25|705.25|279
1722582300000|2024-08-02 07:05:00|713.25|705.25|713|705|713.25|705.25|711|703|245
1722582600000|2024-08-02 07:10:00|712.95|704.95|711.2|703.2|713|705|710.55|702.55|207
1722582900000|2024-08-02 07:15:00|711.15|703.15|712.25|704.25|713.2|705.2|709.4|701.4|278
1722583200000|2024-08-02 07:20:00|712.15|704.15|713.25|705.25|714.45|706.45|711.8|703.8|292
1722583500000|2024-08-02 07:25:00|713.3|705.3|714.45|706.45|714.55|706.55|712.55|704.55|167
1722583800000|2024-08-02 07:30:00|714.35|706.35|713.3|705.3|714.4|706.4|712.9|704.9|200
1722584100000|2024-08-02 07:35:00|713.55|705.55|717.05|709.05|718.4|710.4|713.55|705.55|325
1722584400000|2024-08-02 07:40:00|717.1|709.1|717.75|709.75|720|712|717.1|709.1|206
1722584700000|2024-08-02 07:45:00|717.7|709.7|716.7|708.7|718|710|716|708|205
1722585000000|2024-08-02 07:50:00|716.65|708.65|715.8|707.8|716.8|708.8|715.35|707.35|185
1722585300000|2024-08-02 07:55:00|715.65|707.65|714.75|706.75|716.05|708.05|714.75|706.75|261
1722585600000|2024-08-02 08:00:00|714.65|706.65|713.65|705.65|715.05|707.05|713.65|705.65|186
1722585900000|2024-08-02 08:05:00|713.55|705.55|712.7|704.7|715.45|707.45|712.65|704.65|287
1722586200000|2024-08-02 08:10:00|712.65|704.65|710.4|702.4|712.9|704.9|710.3|702.3|229
1722586500000|2024-08-02 08:15:00|710.3|702.3|709.2|701.2|710.5|702.5|708.85|700.85|309
1722586800000|2024-08-02 08:20:00|709.15|701.15|710.4|702.4|711.55|703.55|708.6|700.6|343
1722587100000|2024-08-02 08:25:00|710.3|702.3|712.2|704.2|712.2|704.2|709.35|701.35|257
1722587400000|2024-08-02 08:30:00|712.3|704.3|712|704|712.9|704.9|711.05|703.05|298
1722587700000|2024-08-02 08:35:00|711.95|703.95|709.7|701.7|712.95|704.95|709.65|701.65|156
1722588000000|2024-08-02 08:40:00|709.75|701.75|710.9|702.9|710.9|702.9|709.75|701.75|71
1722588300000|2024-08-02 08:45:00|710.85|702.85|710.3|702.3|712.35|704.35|710.2|702.2|216
1722588600000|2024-08-02 08:50:00|710.35|702.35|712.6|704.6|712.75|704.75|710.35|702.35|107
1722588900000|2024-08-02 08:55:00|712.7|704.7|715.05|707.05|715.05|707.05|712.6|704.6|82
1722589200000|2024-08-02 09:00:00|715.25|707.25|714.4|706.4|715.35|707.35|712.85|704.85|160
1722589500000|2024-08-02 09:05:00|714.45|706.45|712.85|704.85|715.1|707.1|712.7|704.7|157
1722589800000|2024-08-02 09:10:00|712.8|704.8|711.65|703.65|712.9|704.9|711.25|703.25|132
1722590100000|2024-08-02 09:15:00|711.7|703.7|712.45|704.45|712.65|704.65|710.1|702.1|202
1722590400000|2024-08-02 09:20:00|712.5|704.5|711.65|703.65|713.4|705.4|711.6|703.6|101
1722590700000|2024-08-02 09:25:00|711.7|703.7|711.35|703.35|712.3|704.3|710.95|702.95|85
1722591000000|2024-08-02 09:30:00|711.3|703.3|710.55|702.55|712.4|704.4|710.45|702.45|128
1722591300000|2024-08-02 09:35:00|710.6|702.6|711.3|703.3|712.7|704.7|710.35|702.35|107
1722591600000|2024-08-02 09:40:00|711.25|703.25|712.1|704.1|712.5|704.5|711|703|114
1722591900000|2024-08-02 09:45:00|712.3|704.3|712.35|704.35|713.05|705.05|711.8|703.8|145
1722592200000|2024-08-02 09:50:00|712.25|704.25|712.3|704.3|712.6|704.6|710.9|702.9|110
1722592500000|2024-08-02 09:55:00|712.25|704.25|710.7|702.7|712.5|704.5|710.6|702.6|80
1722592800000|2024-08-02 10:00:00|710.75|702.75|711.15|703.15|711.15|703.15|709.65|701.65|153
1722593100000|2024-08-02 10:05:00|711.1|703.1|710.15|702.15|711.85|703.85|709.5|701.5|175
1722593400000|2024-08-02 10:10:00|710.2|702.2|710|702|711.6|703.6|710|702|136
1722593700000|2024-08-02 10:15:00|710.05|702.05|711.5|703.5|711.85|703.85|710.05|702.05|173
1722594000000|2024-08-02 10:20:00|711.55|703.55|712.9|704.9|712.9|704.9|710.5|702.5|134
1722594300000|2024-08-02 10:25:00|712.8|704.8|712.4|704.4|714.3|706.3|712.3|704.3|117
1722594600000|2024-08-02 10:30:00|712.5|704.5|711.25|703.25|712.9|704.9|711.05|703.05|194
1722594900000|2024-08-02 10:35:00|711.2|703.2|711.35|703.35|711.6|703.6|710.25|702.25|139
1722595200000|2024-08-02 10:40:00|711.25|703.25|711.95|703.95|712.65|704.65|711.25|703.25|90
1722595500000|2024-08-02 10:45:00|711.85|703.85|712.25|704.25|712.7|704.7|711.6|703.6|102
1722595800000|2024-08-02 10:50:00|712.3|704.3|713.85|705.85|714.6|706.6|712.25|704.25|162
1722596100000|2024-08-02 10:55:00|713.8|705.8|713.2|705.2|715.15|707.15|713.1|705.1|154
1722596400000|2024-08-02 11:00:00|713.05|705.05|714.45|706.45|714.45|706.45|712.95|704.95|170
1722596700000|2024-08-02 11:05:00|714.4|706.4|711.65|703.65|714.45|706.45|711.65|703.65|107
1722597000000|2024-08-02 11:10:00|711.7|703.7|711.3|703.3|712.2|704.2|711|703|93
1722597300000|2024-08-02 11:15:00|711.35|703.35|710.85|702.85|711.4|703.4|710.85|702.85|11
1722597600000|2024-08-02 11:20:00|711.3|703.3|712.25|704.25|712.3|704.3|711.25|703.25|13
1722597900000|2024-08-02 11:25:00|712.3|704.3|713.1|705.1|714.4|706.4|712.25|704.25|127
1722598200000|2024-08-02 11:30:00|713.15|705.15|711.95|703.95|713.6|705.6|710.95|702.95|199
1722598500000|2024-08-02 11:35:00|712|704|711|703|712.3|704.3|710.85|702.85|149
1722598800000|2024-08-02 11:40:00|711.1|703.1|710.25|702.25|711.55|703.55|710.15|702.15|75
1722599100000|2024-08-02 11:45:00|710.2|702.2|711.1|703.1|711.15|703.15|709.7|701.7|97
1722599400000|2024-08-02 11:50:00|711.05|703.05|711.35|703.35|711.35|703.35|709.75|701.75|184
1722599700000|2024-08-02 11:55:00|711.3|703.3|710.55|702.55|711.65|703.65|710.45|702.45|104
1722600000000|2024-08-02 12:00:00|710.45|702.45|710.85|702.85|711.2|703.2|710.3|702.3|174
1722600300000|2024-08-02 12:05:00|710.9|702.9|711.45|703.45|712|704|710.3|702.3|127
1722600600000|2024-08-02 12:10:00|711.35|703.35|708.95|700.95|711.35|703.35|708.85|700.85|135
1722600900000|2024-08-02 12:15:00|708.9|700.9|709.7|701.7|710.25|702.25|708.9|700.9|130
1722601200000|2024-08-02 12:20:00|709.9|701.9|708.3|700.3|709.9|701.9|707.65|699.65|220
1722601500000|2024-08-02 12:25:00|708.25|700.25|707.8|699.8|709.05|701.05|706.85|698.85|155
1722601800000|2024-08-02 12:30:00|707.85|699.85|706.4|698.4|711.75|703.75|705.4|697.4|637
1722602100000|2024-08-02 12:35:00|706.35|698.35|707.05|699.05|709|701|705.15|697.15|463
1722602400000|2024-08-02 12:40:00|707.1|699.1|705.15|697.15|707.5|699.5|705.1|697.1|299
1722602700000|2024-08-02 12:45:00|705.2|697.2|709.35|701.35|709.35|701.35|704.4|696.4|389
1722603000000|2024-08-02 12:50:00|709.55|701.55|708|700|711.1|703.1|707.9|699.9|440
1722603300000|2024-08-02 12:55:00|708.2|700.2|710.25|702.25|710.4|702.4|707.8|699.8|256
1722603600000|2024-08-02 13:00:00|710.15|702.15|710.05|702.05|711.05|703.05|708.9|700.9|429
1722603900000|2024-08-02 13:05:00|709.95|701.95|706.25|698.25|710|702|704.95|696.95|310
1722604200000|2024-08-02 13:10:00|706.3|698.3|706.7|698.7|707.4|699.4|705.3|697.3|281
1722604500000|2024-08-02 13:15:00|706.65|698.65|707.6|699.6|708.6|700.6|706.05|698.05|296
1722604800000|2024-08-02 13:20:00|707.65|699.65|705.5|697.5|708.6|700.6|705.05|697.05|321
1722605100000|2024-08-02 13:25:00|705.45|697.45|707.1|699.1|708.2|700.2|705.25|697.25|251
1722605400000|2024-08-02 13:30:00|707.15|699.15|707.3|699.3|709.9|701.9|706.25|698.25|367
1722605700000|2024-08-02 13:35:00|707.25|699.25|711.15|703.15|711.3|703.3|707.1|699.1|331
1722606000000|2024-08-02 13:40:00|711.2|703.2|715.45|707.45|716|708|710.95|702.95|465
1722606300000|2024-08-02 13:45:00|715.5|707.5|715.5|707.5|716.6|708.6|713.55|705.55|352
1722606600000|2024-08-02 13:50:00|715.4|707.4|712.25|704.25|715.65|707.65|711.65|703.65|310
1722606900000|2024-08-02 13:55:00|712.15|704.15|711.6|703.6|714|706|709.7|701.7|391
1722607200000|2024-08-02 14:00:00|711.65|703.65|708.85|700.85|713.1|705.1|708.8|700.8|458
1722607500000|2024-08-02 14:05:00|708.9|700.9|707.85|699.85|708.9|700.9|706.55|698.55|408
1722607800000|2024-08-02 14:10:00|707.8|699.8|704.3|696.3|707.8|699.8|702.05|694.05|457
1722608100000|2024-08-02 14:15:00|704.25|696.25|702.7|694.7|706.3|698.3|701.8|693.8|587
1722608400000|2024-08-02 14:20:00|702.65|694.65|700.95|692.95|703.5|695.5|700.6|692.6|566
1722608700000|2024-08-02 14:25:00|701|693|704.95|696.95|705.25|697.25|700.7|692.7|492
1722609000000|2024-08-02 14:30:00|705.05|697.05|702.55|694.55|706.85|698.85|701.85|693.85|509
1722609300000|2024-08-02 14:35:00|702.5|694.5|699.3|691.3|702.5|694.5|697.3|689.3|659
1722609600000|2024-08-02 14:40:00|699.35|691.35|694.1|686.1|699.8|691.8|693.95|685.95|599
1722609900000|2024-08-02 14:45:00|694.2|686.2|690.8|682.8|696.65|688.65|690.35|682.35|661
1722610200000|2024-08-02 14:50:00|690.9|682.9|684.25|676.25|691|683|683.7|675.7|503
1722610500000|2024-08-02 14:55:00|684.1|676.1|679.95|671.95|684.4|676.4|679.35|671.35|605
1722610800000|2024-08-02 15:00:00|680|672|673.7|665.7|680.7|672.7|673.7|665.7|590
1722611100000|2024-08-02 15:05:00|673.8|665.8|670.05|662.05|675.25|667.25|666.8|658.8|592
1722611400000|2024-08-02 15:10:00|670.1|662.1|665.05|657.05|672.55|664.55|664.7|656.7|557
1722611700000|2024-08-02 15:15:00|664.45|656.45|668.3|660.3|670.6|662.6|664.35|656.35|579
1722612000000|2024-08-02 15:20:00|668.4|660.4|667.05|659.05|668.5|660.5|660.15|652.15|538
1722612300000|2024-08-02 15:25:00|667.15|659.15|665.15|657.15|667.9|659.9|660.9|652.9|493
1722612600000|2024-08-02 15:30:00|665.2|657.2|672.55|664.55|672.7|664.7|662.55|654.55|396
1722612900000|2024-08-02 15:35:00|672.65|664.65|673.6|665.6|676.95|668.95|671.6|663.6|370
1722613200000|2024-08-02 15:40:00|673.7|665.7|678|670|678|670|673.7|665.7|455
1722613500000|2024-08-02 15:45:00|677.95|669.95|675.45|667.45|678.65|670.65|673.95|665.95|393
1722613800000|2024-08-02 15:50:00|675.6|667.6|674.8|666.8|676.6|668.6|674.75|666.75|355
1722614100000|2024-08-02 15:55:00|674.9|666.9|676.05|668.05|678.5|670.5|674.35|666.35|301
1722614400000|2024-08-02 16:00:00|676.1|668.1|675.75|667.75|676.7|668.7|672.65|664.65|362
1722614700000|2024-08-02 16:05:00|675.7|667.7|672.5|664.5|677.45|669.45|672.2|664.2|464
1722615000000|2024-08-02 16:10:00|672.35|664.35|671.75|663.75|673.4|665.4|670.55|662.55|396
1722615300000|2024-08-02 16:15:00|671.7|663.7|672.55|664.55|674.85|666.85|671.25|663.25|439
1722615600000|2024-08-02 16:20:00|672.5|664.5|669.6|661.6|673.6|665.6|669.6|661.6|416
1722615900000|2024-08-02 16:25:00|669.7|661.7|668.55|660.55|669.7|661.7|666.65|658.65|361
1722616200000|2024-08-02 16:30:00|668.6|660.6|670.05|662.05|670.95|662.95|667.5|659.5|449
1722616500000|2024-08-02 16:35:00|670.15|662.15|670.55|662.55|672.7|664.7|668.95|660.95|399
1722616800000|2024-08-02 16:40:00|670.65|662.65|672.4|664.4|673.3|665.3|670.65|662.65|272
1722617100000|2024-08-02 16:45:00|672.5|664.5|672.4|664.4|672.9|664.9|671.05|663.05|356
1722617400000|2024-08-02 16:50:00|672.25|664.25|668.5|660.5|672.3|664.3|667.75|659.75|261
1722617700000|2024-08-02 16:55:00|668.6|660.6|670.15|662.15|670.6|662.6|667.4|659.4|333
1722618000000|2024-08-02 17:00:00|670.1|662.1|667.9|659.9|670.85|662.85|667.45|659.45|387
1722618300000|2024-08-02 17:05:00|667.95|659.95|673.7|665.7|673.8|665.8|667.65|659.65|270
1722618600000|2024-08-02 17:10:00|673.65|665.65|674.75|666.75|674.8|666.8|671.85|663.85|260
1722618900000|2024-08-02 17:15:00|674.7|666.7|673.1|665.1|674.7|666.7|672.35|664.35|247
1722619200000|2024-08-02 17:20:00|673.2|665.2|671.95|663.95|673.3|665.3|670.95|662.95|179
1722619500000|2024-08-02 17:25:00|671.9|663.9|672.8|664.8|673.3|665.3|671.65|663.65|198
1722619800000|2024-08-02 17:30:00|672.75|664.75|674.05|666.05|674.45|666.45|672.55|664.55|209
1722620100000|2024-08-02 17:35:00|673.95|665.95|674.2|666.2|674.2|666.2|672.8|664.8|138
1722620400000|2024-08-02 17:40:00|674.15|666.15|673.6|665.6|674.85|666.85|673.6|665.6|152
1722620700000|2024-08-02 17:45:00|673.55|665.55|668.75|660.75|674.2|666.2|668.6|660.6|216
1722621000000|2024-08-02 17:50:00|669.15|661.15|666.8|658.8|669.25|661.25|666.75|658.75|181
1722621300000|2024-08-02 17:55:00|666.9|658.9|668.5|660.5|669|661|666.85|658.85|215
1722621600000|2024-08-02 18:00:00|668.4|660.4|667.05|659.05|668.6|660.6|666.25|658.25|109
1722621900000|2024-08-02 18:05:00|666.6|658.6|667.4|659.4|667.5|659.5|666.3|658.3|62
1722622200000|2024-08-02 18:10:00|667.45|659.45|667.2|659.2|668.85|660.85|667.2|659.2|169
1722622500000|2024-08-02 18:15:00|667.15|659.15|667.5|659.5|668.25|660.25|666.35|658.35|220
1722622800000|2024-08-02 18:20:00|667.55|659.55|669.4|661.4|669.4|661.4|667.2|659.2|245
1722623100000|2024-08-02 18:25:00|669.35|661.35|668.15|660.15|670.1|662.1|667.8|659.8|190
1722623400000|2024-08-02 18:30:00|668.2|660.2|670.95|662.95|671.05|663.05|667.6|659.6|180
1722623700000|2024-08-02 18:35:00|670.7|662.7|667.65|659.65|670.9|662.9|666.55|658.55|231
1722624000000|2024-08-02 18:40:00|667.75|659.75|665.7|657.7|668.25|660.25|665.55|657.55|224
1722624300000|2024-08-02 18:45:00|665.75|657.75|664.85|656.85|666.2|658.2|664.55|656.55|119
1722624600000|2024-08-02 18:50:00|666.4|658.4|666.7|658.7|666.7|658.7|666.35|658.35|15
1722624900000|2024-08-02 18:55:00|666.75|658.75|665.95|657.95|667.2|659.2|665.8|657.8|122
1722625200000|2024-08-02 19:00:00|666|658|662.8|654.8|666.3|658.3|662.8|654.8|165
1722625500000|2024-08-02 19:05:00|662.75|654.75|664.2|656.2|665.05|657.05|661.65|653.65|151
1722625800000|2024-08-02 19:10:00|664.25|656.25|664.85|656.85|665.5|657.5|663.45|655.45|189
1722626100000|2024-08-02 19:15:00|664.75|656.75|665.7|657.7|667|659|664.35|656.35|152
1722626400000|2024-08-02 19:20:00|665.75|657.75|665.3|657.3|665.95|657.95|664.3|656.3|204
1722626700000|2024-08-02 19:25:00|665.25|657.25|664.1|656.1|665.4|657.4|663.65|655.65|152
1722627000000|2024-08-02 19:30:00|664.15|656.15|662.85|654.85|665.1|657.1|662.45|654.45|198
1722627300000|2024-08-02 19:35:00|662.8|654.8|661.35|653.35|663.55|655.55|660.85|652.85|211
1722627600000|2024-08-02 19:40:00|661.3|653.3|664.25|656.25|664.85|656.85|660.2|652.2|219
1722627900000|2024-08-02 19:45:00|663.95|655.95|664.2|656.2|665.25|657.25|663.4|655.4|320
1722628200000|2024-08-02 19:50:00|664.3|656.3|667.1|659.1|667.45|659.45|663.95|655.95|230
1722628500000|2024-08-02 19:55:00|667|659|666.2|658.2|668.8|660.8|666|658|213
1722628800000|2024-08-02 20:00:00|666.15|658.15|670.1|662.1|670.55|662.55|666.15|658.15|263
1722629100000|2024-08-02 20:05:00|670.15|662.15|671.2|663.2|672.85|664.85|669.95|661.95|159
1722629400000|2024-08-02 20:10:00|671.4|663.4|671.2|663.2|672.4|664.4|670.85|662.85|203
1722629700000|2024-08-02 20:15:00|671.15|663.15|672.5|664.5|672.5|664.5|670.5|662.5|202
1722630000000|2024-08-02 20:20:00|672.45|664.45|668.6|660.6|673.2|665.2|667.95|659.95|159
1722630300000|2024-08-02 20:25:00|668.65|660.65|670.62|662.62|671.03|663.03|665.31|657.31|737
1722630600000|2024-08-02 20:30:00|670.55|662.55|671.69|663.69|673.36|665.36|668.99|660.99|968
1722630900000|2024-08-02 20:35:00|671.65|663.65|673|665|673.13|665.13|671.61|663.61|803
1722631200000|2024-08-02 20:40:00|672.93|664.93|675.12|667.12|675.12|667.12|672.61|664.61|568
1722631500000|2024-08-02 20:45:00|675.2|667.2|674.3|666.3|675.42|667.42|674.19|666.19|593
1722631800000|2024-08-02 20:50:00|674.27|666.27|672.6|664.6|675|667|672.6|664.6|448
1722632100000|2024-08-02 20:55:00|672.63|664.63|673.93|665.93|674.93|666.93|672.23|664.23|349
1722668400000|2024-08-03 07:00:00|674.92|666.92|674.97|666.97|675.24|667.24|674.47|666.47|237
1722668700000|2024-08-03 07:05:00|674.92|666.92|674.15|666.15|675.45|667.45|673.88|665.88|238
1722669000000|2024-08-03 07:10:00|674.13|666.13|672.54|664.54|674.13|666.13|672.54|664.54|250
1722669300000|2024-08-03 07:15:00|672.63|664.63|672.44|664.44|672.96|664.96|672.26|664.26|247
1722669600000|2024-08-03 07:20:00|672.49|664.49|672.64|664.64|672.93|664.93|671.54|663.54|200
1722669900000|2024-08-03 07:25:00|672.66|664.66|673.45|665.45|673.49|665.49|672.52|664.52|152
1722670200000|2024-08-03 07:30:00|673.46|665.46|673.46|665.46|673.57|665.57|672.94|664.94|222
1722670500000|2024-08-03 07:35:00|673.48|665.48|675.24|667.24|675.42|667.42|672.84|664.84|230
1722670800000|2024-08-03 07:40:00|675.2|667.2|673.83|665.83|675.61|667.61|673.38|665.38|249
1722671100000|2024-08-03 07:45:00|673.88|665.88|671.23|663.23|674|666|671.13|663.13|334
1722671400000|2024-08-03 07:50:00|671.24|663.24|671.06|663.06|671.63|663.63|670.95|662.95|208
1722671700000|2024-08-03 07:55:00|671.08|663.08|671.34|663.34|671.59|663.59|671.04|663.04|180
1722672000000|2024-08-03 08:00:00|671.33|663.33|670.14|662.14|671.33|663.33|669.4|661.4|402
1722672300000|2024-08-03 08:05:00|670.15|662.15|671.61|663.61|671.69|663.69|670|662|213
1722672600000|2024-08-03 08:10:00|671.57|663.57|670.93|662.93|671.77|663.77|670.62|662.62|210
1722672900000|2024-08-03 08:15:00|670.84|662.84|668.8|660.8|670.93|662.93|667.96|659.96|421
1722673200000|2024-08-03 08:20:00|668.84|660.84|669.44|661.44|669.81|661.81|668.32|660.32|281
1722673500000|2024-08-03 08:25:00|669.46|661.46|670.58|662.58|671.4|663.4|669.44|661.44|247
1722673800000|2024-08-03 08:30:00|670.62|662.62|667.96|659.96|670.78|662.78|667.94|659.94|363
1722674100000|2024-08-03 08:35:00|668|660|669.78|661.78|669.99|661.99|668|660|303
1722674400000|2024-08-03 08:40:00|669.79|661.79|668.55|660.55|669.89|661.89|668.31|660.31|353
1722674700000|2024-08-03 08:45:00|668.58|660.58|669.22|661.22|669.55|661.55|667.62|659.62|384
1722675000000|2024-08-03 08:50:00|669.2|661.2|670.38|662.38|670.38|662.38|668.64|660.64|363
1722675300000|2024-08-03 08:55:00|670.35|662.35|670.93|662.93|671.56|663.56|670.35|662.35|237
1722675600000|2024-08-03 09:00:00|670.98|662.98|670.75|662.75|671.23|663.23|669.88|661.88|324
1722675900000|2024-08-03 09:05:00|670.76|662.76|670.42|662.42|671.53|663.53|670.42|662.42|359
1722676200000|2024-08-03 09:10:00|670.48|662.48|671.44|663.44|671.56|663.56|669.85|661.85|303
1722676500000|2024-08-03 09:15:00|671.39|663.39|670.36|662.36|671.8|663.8|670.26|662.26|322
1722676800000|2024-08-03 09:20:00|670.35|662.35|671.76|663.76|671.97|663.97|670.16|662.16|279
1722677100000|2024-08-03 09:25:00|671.74|663.74|672.8|664.8|672.9|664.9|671.5|663.5|229
1722677400000|2024-08-03 09:30:00|672.84|664.84|673.51|665.51|673.59|665.59|672.16|664.16|218
1722677700000|2024-08-03 09:35:00|673.55|665.55|671.86|663.86|673.55|665.55|671.86|663.86|194
1722678000000|2024-08-03 09:40:00|671.87|663.87|672.54|664.54|672.71|664.71|671.86|663.86|168
1722678300000|2024-08-03 09:45:00|672.5|664.5|672.33|664.33|672.5|664.5|671.25|663.25|301
1722678600000|2024-08-03 09:50:00|672.25|664.25|672.49|664.49|672.58|664.58|672.13|664.13|140
1722678900000|2024-08-03 09:55:00|672.46|664.46|672.49|664.49|672.67|664.67|672.18|664.18|67
1722679200000|2024-08-03 10:00:00|672.46|664.46|672.47|664.47|672.9|664.9|672.05|664.05|103
1722679500000|2024-08-03 10:05:00|672.5|664.5|673.32|665.32|673.58|665.58|672.37|664.37|198
1722679800000|2024-08-03 10:10:00|673.3|665.3|673.87|665.87|673.93|665.93|673.3|665.3|198
1722680100000|2024-08-03 10:15:00|673.91|665.91|672.47|664.47|674.04|666.04|672.2|664.2|292
1722680400000|2024-08-03 10:20:00|672.46|664.46|672.34|664.34|672.48|664.48|671.43|663.43|331
1722680700000|2024-08-03 10:25:00|672.36|664.36|672.06|664.06|672.48|664.48|671.86|663.86|250
1722681000000|2024-08-03 10:30:00|672.07|664.07|672.72|664.72|673|665|672.06|664.06|227
1722681300000|2024-08-03 10:35:00|672.69|664.69|672.82|664.82|673.39|665.39|672.46|664.46|249
1722681600000|2024-08-03 10:40:00|672.81|664.81|673.47|665.47|673.87|665.87|672.62|664.62|273
1722681900000|2024-08-03 10:45:00|673.46|665.46|673.35|665.35|673.72|665.72|673.01|665.01|256
1722682200000|2024-08-03 10:50:00|673.37|665.37|674.6|666.6|674.78|666.78|673.24|665.24|193
1722682500000|2024-08-03 10:55:00|674.5|666.5|674.24|666.24|674.98|666.98|674.2|666.2|213
1722682800000|2024-08-03 11:00:00|674.18|666.18|674.95|666.95|675.57|667.57|673.9|665.9|280
1722683100000|2024-08-03 11:05:00|674.98|666.98|674.26|666.26|675.44|667.44|674.24|666.24|155
1722683400000|2024-08-03 11:10:00|674.3|666.3|675.4|667.4|675.4|667.4|674.24|666.24|144
1722683700000|2024-08-03 11:15:00|675.32|667.32|673.9|665.9|675.37|667.37|673.66|665.66|213
1722684000000|2024-08-03 11:20:00|673.96|665.96|674.67|666.67|674.76|666.76|673.94|665.94|173
1722684300000|2024-08-03 11:25:00|674.68|666.68|673.99|665.99|674.7|666.7|673.9|665.9|162
1722684600000|2024-08-03 11:30:00|674.03|666.03|674.82|666.82|674.88|666.88|673.91|665.91|198
1722684900000|2024-08-03 11:35:00|674.87|666.87|674.93|666.93|675.31|667.31|674.36|666.36|255
1722685200000|2024-08-03 11:40:00|674.92|666.92|675.4|667.4|675.44|667.44|674.73|666.73|125
1722685500000|2024-08-03 11:45:00|675.44|667.44|676.57|668.57|676.6|668.6|675.33|667.33|255
1722685800000|2024-08-03 11:50:00|676.61|668.61|675.61|667.61|676.99|668.99|675.44|667.44|244
1722686100000|2024-08-03 11:55:00|675.65|667.65|675.73|667.73|675.97|667.97|675.38|667.38|217
1722686400000|2024-08-03 12:00:00|675.77|667.77|675.83|667.83|675.98|667.98|674.8|666.8|252
1722686700000|2024-08-03 12:05:00|675.87|667.87|676.54|668.54|676.66|668.66|675.36|667.36|224
1722687000000|2024-08-03 12:10:00|676.56|668.56|677.08|669.08|677.16|669.16|676.56|668.56|130
1722687300000|2024-08-03 12:15:00|677.07|669.07|677.48|669.48|677.62|669.62|676.3|668.3|207
1722687600000|2024-08-03 12:20:00|677.46|669.46|678.82|670.82|679.25|671.25|677.43|669.43|326
1722687900000|2024-08-03 12:25:00|678.86|670.86|680.56|672.56|680.62|672.62|678.58|670.58|389
1722688200000|2024-08-03 12:30:00|680.61|672.61|680.24|672.24|682.17|674.17|680.22|672.22|442
1722688500000|2024-08-03 12:35:00|680.22|672.22|681.62|673.62|681.96|673.96|680.22|672.22|353
1722688800000|2024-08-03 12:40:00|681.63|673.63|679.26|671.26|681.76|673.76|679.16|671.16|296
1722689100000|2024-08-03 12:45:00|679.27|671.27|679.06|671.06|679.53|671.53|678.18|670.18|329
1722689400000|2024-08-03 12:50:00|679.07|671.07|679.49|671.49|679.78|671.78|678.74|670.74|229
1722689700000|2024-08-03 12:55:00|679.48|671.48|680.83|672.83|680.86|672.86|679.48|671.48|131
1722690000000|2024-08-03 13:00:00|680.92|672.92|678.61|670.61|680.92|672.92|678.4|670.4|394
1722690300000|2024-08-03 13:05:00|678.6|670.6|679.23|671.23|679.83|671.83|678.6|670.6|323
1722690600000|2024-08-03 13:10:00|679.18|671.18|677.08|669.08|679.23|671.23|676.7|668.7|291
1722690900000|2024-08-03 13:15:00|677.09|669.09|675.1|667.1|677.52|669.52|675.03|667.03|259
1722691200000|2024-08-03 13:20:00|675.06|667.06|675.75|667.75|676.05|668.05|674.54|666.54|225
1722691500000|2024-08-03 13:25:00|675.79|667.79|675.9|667.9|677.29|669.29|675.76|667.76|268
1722691800000|2024-08-03 13:30:00|675.92|667.92|676.18|668.18|676.63|668.63|674.77|666.77|215
1722692100000|2024-08-03 13:35:00|676.2|668.2|674.86|666.86|677.16|669.16|674.86|666.86|386
1722692400000|2024-08-03 13:40:00|674.98|666.98|673.75|665.75|675.44|667.44|673.75|665.75|182
1722692700000|2024-08-03 13:45:00|673.76|665.76|673.28|665.28|674.82|666.82|673.27|665.27|246
1722693000000|2024-08-03 13:50:00|673.35|665.35|672.47|664.47|673.35|665.35|671.88|663.88|205
1722693300000|2024-08-03 13:55:00|672.48|664.48|673.14|665.14|673.73|665.73|672.48|664.48|179
1722693600000|2024-08-03 14:00:00|673.15|665.15|673.35|665.35|674.84|666.84|673.1|665.1|338
1722693900000|2024-08-03 14:05:00|673.36|665.36|673.45|665.45|674.93|666.93|673.36|665.36|322
1722694200000|2024-08-03 14:10:00|673.42|665.42|674.57|666.57|674.84|666.84|672.82|664.82|256
1722694500000|2024-08-03 14:15:00|674.63|666.63|676.05|668.05|677.17|669.17|674.1|666.1|341
1722694800000|2024-08-03 14:20:00|676.08|668.08|676.77|668.77|676.8|668.8|675.59|667.59|265
1722695100000|2024-08-03 14:25:00|676.78|668.78|677.43|669.43|678.08|670.08|676.75|668.75|242
1722695400000|2024-08-03 14:30:00|677.47|669.47|677.05|669.05|678.63|670.63|676.99|668.99|335
1722695700000|2024-08-03 14:35:00|677.06|669.06|675.99|667.99|677.89|669.89|675.91|667.91|405
1722696000000|2024-08-03 14:40:00|675.98|667.98|676.11|668.11|676.5|668.5|675.55|667.55|212
1722696300000|2024-08-03 14:45:00|676.1|668.1|675.96|667.96|676.27|668.27|675.18|667.18|330
1722696600000|2024-08-03 14:50:00|675.98|667.98|675.79|667.79|676.8|668.8|675.22|667.22|381
1722696900000|2024-08-03 14:55:00|675.8|667.8|674.21|666.21|676.17|668.17|674.01|666.01|368
1722697200000|2024-08-03 15:00:00|674.25|666.25|676.97|668.97|677.29|669.29|673.72|665.72|369
1722697500000|2024-08-03 15:05:00|676.98|668.98|677.08|669.08|677.35|669.35|676.46|668.46|293
1722697800000|2024-08-03 15:10:00|677.05|669.05|676.46|668.46|677.5|669.5|676.19|668.19|204
1722698100000|2024-08-03 15:15:00|676.36|668.36|673.52|665.52|676.57|668.57|673.43|665.43|587
1722698400000|2024-08-03 15:20:00|673.54|665.54|672.35|664.35|673.83|665.83|671.02|663.02|673
1722698700000|2024-08-03 15:25:00|672.37|664.37|670.49|662.49|673.27|665.27|670.32|662.32|607
1722699000000|2024-08-03 15:30:00|670.5|662.5|668.45|660.45|672.59|664.59|668.07|660.07|848
1722699300000|2024-08-03 15:35:00|668.42|660.42|667.58|659.58|669.92|661.92|667.55|659.55|792
1722699600000|2024-08-03 15:40:00|667.61|659.61|667.38|659.38|669.38|661.38|666.15|658.15|744
1722699900000|2024-08-03 15:45:00|667.44|659.44|666|658|668.02|660.02|665.28|657.28|841
1722700200000|2024-08-03 15:50:00|665.96|657.96|663.89|655.89|666.73|658.73|663.84|655.84|744
1722700500000|2024-08-03 15:55:00|663.97|655.97|661.37|653.37|664.09|656.09|661.15|653.15|814
1722700800000|2024-08-03 16:00:00|661.29|653.29|660.46|652.46|662.49|654.49|659.37|651.37|935
1722701100000|2024-08-03 16:05:00|660.51|652.51|658.69|650.69|662.16|654.16|657.44|649.44|866
1722701400000|2024-08-03 16:10:00|658.77|650.77|656.72|648.72|659.46|651.46|656.57|648.57|836
1722701700000|2024-08-03 16:15:00|656.64|648.64|654.57|646.57|657.84|649.84|651.62|643.62|948
1722702000000|2024-08-03 16:20:00|654.58|646.58|653.49|645.49|657.27|649.27|653.49|645.49|857
1722702300000|2024-08-03 16:25:00|653.53|645.53|660.38|652.38|660.58|652.58|652.11|644.11|1009
1722702600000|2024-08-03 16:30:00|660.32|652.32|664.99|656.99|665.34|657.34|659.64|651.64|1023
1722702900000|2024-08-03 16:35:00|664.98|656.98|659.46|651.46|665.48|657.48|658.43|650.43|883
1722703200000|2024-08-03 16:40:00|659.52|651.52|656.92|648.92|659.69|651.69|655.04|647.04|901
1722703500000|2024-08-03 16:45:00|656.9|648.9|654.36|646.36|657.48|649.48|653.18|645.18|970
1722703800000|2024-08-03 16:50:00|654.26|646.26|655.24|647.24|658.67|650.67|653.6|645.6|933
1722704100000|2024-08-03 16:55:00|655.25|647.25|656.28|648.28|658.73|650.73|654.9|646.9|812
1722704400000|2024-08-03 17:00:00|656.29|648.29|653.83|645.83|656.93|648.93|651.62|643.62|901
1722704700000|2024-08-03 17:05:00|653.82|645.82|652.03|644.03|654.6|646.6|650.41|642.41|928
1722705000000|2024-08-03 17:10:00|651.99|643.99|653.65|645.65|654.54|646.54|651.72|643.72|823
1722705300000|2024-08-03 17:15:00|653.66|645.66|648.47|640.47|653.86|645.86|646.78|638.78|948
1722705600000|2024-08-03 17:20:00|648.52|640.52|647.45|639.45|649.65|641.65|646.39|638.39|821
1722705900000|2024-08-03 17:25:00|647.5|639.5|649.88|641.88|650.42|642.42|646.65|638.65|813
1722706200000|2024-08-03 17:30:00|649.87|641.87|650.82|642.82|650.83|642.83|646.66|638.66|863
1722706500000|2024-08-03 17:35:00|650.83|642.83|654.15|646.15|654.18|646.18|650.19|642.19|632
1722706800000|2024-08-03 17:40:00|654.11|646.11|658.76|650.76|659.68|651.68|654.11|646.11|530
1722707100000|2024-08-03 17:45:00|658.84|650.84|657.93|649.93|659.79|651.79|656.74|648.74|660
1722707400000|2024-08-03 17:50:00|657.89|649.89|656.23|648.23|659.32|651.32|655.73|647.73|743
1722707700000|2024-08-03 17:55:00|656.11|648.11|655.24|647.24|656.23|648.23|652.44|644.44|692
1722708000000|2024-08-03 18:00:00|655.27|647.27|660.05|652.05|661.68|653.68|654.85|646.85|878
1722708300000|2024-08-03 18:05:00|660.11|652.11|659.29|651.29|660.11|652.11|658.53|650.53|714
1722708600000|2024-08-03 18:10:00|659.33|651.33|664.65|656.65|665.34|657.34|659.1|651.1|646
1722708900000|2024-08-03 18:15:00|664.7|656.7|662.05|654.05|665.76|657.76|659.28|651.28|887
1722709200000|2024-08-03 18:20:00|662.04|654.04|663.67|655.67|663.87|655.87|661.56|653.56|541
1722709500000|2024-08-03 18:25:00|663.69|655.69|662.38|654.38|667.47|659.47|660|652|885
1722709800000|2024-08-03 18:30:00|662.34|654.34|663.4|655.4|663.46|655.46|657.14|649.14|939
1722710100000|2024-08-03 18:35:00|663.45|655.45|662.04|654.04|665.45|657.45|661.74|653.74|816
1722710400000|2024-08-03 18:40:00|662.05|654.05|665.32|657.32|665.41|657.41|661.47|653.47|514
1722710700000|2024-08-03 18:45:00|665.15|657.15|662.74|654.74|667.78|659.78|661.22|653.22|694
1722711000000|2024-08-03 18:50:00|662.75|654.75|659.03|651.03|663.48|655.48|658.94|650.94|608
1722711300000|2024-08-03 18:55:00|659.04|651.04|660.35|652.35|661.12|653.12|657.16|649.16|644
1722711600000|2024-08-03 19:00:00|660.36|652.36|662.44|654.44|664.23|656.23|659.38|651.38|675
1722711900000|2024-08-03 19:05:00|662.48|654.48|662.84|654.84|664.59|656.59|660.18|652.18|739
1722712200000|2024-08-03 19:10:00|662.88|654.88|662.93|654.93|663.94|655.94|661.16|653.16|623
1722712500000|2024-08-03 19:15:00|662.88|654.88|657.63|649.63|662.93|654.93|656.06|648.06|671
1722712800000|2024-08-03 19:20:00|657.64|649.64|657.88|649.88|658.95|650.95|657.1|649.1|617
1722713100000|2024-08-03 19:25:00|657.93|649.93|653.09|645.09|658.55|650.55|652.3|644.3|672
1722713400000|2024-08-03 19:30:00|653.01|645.01|662.08|654.08|662.97|654.97|652.94|644.94|983
1722713700000|2024-08-03 19:35:00|662.11|654.11|659.77|651.77|663.35|655.35|658.57|650.57|809
1722714000000|2024-08-03 19:40:00|659.74|651.74|658.47|650.47|660.93|652.93|658.44|650.44|576
1722714300000|2024-08-03 19:45:00|658.38|650.38|657.47|649.47|663.19|655.19|656.95|648.95|900
1722714600000|2024-08-03 19:50:00|657.43|649.43|656.68|648.68|659.29|651.29|656.1|648.1|707
1722714900000|2024-08-03 19:55:00|656.67|648.67|654.7|646.7|656.67|648.67|654.48|646.48|622
1722715200000|2024-08-03 20:00:00|654.66|646.66|657.94|649.94|659.06|651.06|654.66|646.66|728
1722715500000|2024-08-03 20:05:00|657.95|649.95|655.39|647.39|658.34|650.34|654.06|646.06|833
1722715800000|2024-08-03 20:10:00|655.47|647.47|656.25|648.25|658.08|650.08|654.84|646.84|836
1722716100000|2024-08-03 20:15:00|656.28|648.28|655.04|647.04|656.64|648.64|654.6|646.6|813
1722716400000|2024-08-03 20:20:00|654.98|646.98|656.57|648.57|657.72|649.72|654.15|646.15|712
1722716700000|2024-08-03 20:25:00|656.53|648.53|656.98|648.98|658.85|650.85|656.48|648.48|776
1722717000000|2024-08-03 20:30:00|656.99|648.99|663.14|655.14|663.14|655.14|655.7|647.7|767
1722717300000|2024-08-03 20:35:00|663.08|655.08|661.14|653.14|663.54|655.54|660.86|652.86|684
1722717600000|2024-08-03 20:40:00|661.18|653.18|658.66|650.66|662.43|654.43|658.58|650.58|569
1722717900000|2024-08-03 20:45:00|658.71|650.71|654.44|646.44|660.11|652.11|654.36|646.36|648
1722718200000|2024-08-03 20:50:00|654.45|646.45|651.9|643.9|654.45|646.45|649.95|641.95|449
1722718500000|2024-08-03 20:55:00|652|644|653.35|645.35|653.35|645.35|651.4|643.4|478
1722718800000|2024-08-03 21:00:00|653.4|645.4|657.32|649.32|657.62|649.62|651.68|643.68|710
1722719100000|2024-08-03 21:05:00|657.26|649.26|654.9|646.9|657.77|649.77|652.48|644.48|894
1722719400000|2024-08-03 21:10:00|654.93|646.93|656.74|648.74|658.79|650.79|653.73|645.73|887
1722719700000|2024-08-03 21:15:00|656.73|648.73|655.09|647.09|658.43|650.43|654.99|646.99|671
1722720000000|2024-08-03 21:20:00|655.05|647.05|655.1|647.1|656.52|648.52|654.73|646.73|395
1722720300000|2024-08-03 21:25:00|655.09|647.09|656.95|648.95|657.19|649.19|654.4|646.4|437
1722720600000|2024-08-03 21:30:00|656.99|648.99|662.78|654.78|662.98|654.98|656.87|648.87|412
1722720900000|2024-08-03 21:35:00|662.73|654.73|662.91|654.91|662.98|654.98|661.43|653.43|290
1722721200000|2024-08-03 21:40:00|662.97|654.97|663.46|655.46|663.46|655.46|662.39|654.39|185
1722721500000|2024-08-03 21:45:00|663.5|655.5|660.93|652.93|666.34|658.34|660.58|652.58|320
1722721800000|2024-08-03 21:50:00|660.92|652.92|660.1|652.1|661.41|653.41|660.05|652.05|229
1722722100000|2024-08-03 21:55:00|660.05|652.05|658.78|650.78|660.05|652.05|658.68|650.68|177
1722722400000|2024-08-03 22:00:00|658.84|650.84|663.89|655.89|664.47|656.47|658.49|650.49|708
1722722700000|2024-08-03 22:05:00|663.94|655.94|665.38|657.38|667.26|659.26|663.8|655.8|468
1722723000000|2024-08-03 22:10:00|665.39|657.39|665.34|657.34|666.32|658.32|664.06|656.06|471
1722723300000|2024-08-03 22:15:00|665.32|657.32|661.38|653.38|665.46|657.46|661.04|653.04|480
1722723600000|2024-08-03 22:20:00|661.46|653.46|657.87|649.87|662.17|654.17|657.84|649.84|472
1722723900000|2024-08-03 22:25:00|657.92|649.92|661.2|653.2|662.03|654.03|657.78|649.78|499
1722724200000|2024-08-03 22:30:00|661.24|653.24|664.2|656.2|665.07|657.07|660.49|652.49|562
1722724500000|2024-08-03 22:35:00|664.19|656.19|667.07|659.07|667.23|659.23|663.93|655.93|409
1722724800000|2024-08-03 22:40:00|666.94|658.94|664.65|656.65|668.9|660.9|664.65|656.65|490
1722725100000|2024-08-03 22:45:00|664.58|656.58|660.35|652.35|667.13|659.13|659.69|651.69|508
1722725400000|2024-08-03 22:50:00|660.05|652.05|663.72|655.72|665.19|657.19|659.95|651.95|585
1722725700000|2024-08-03 22:55:00|663.71|655.71|663.81|655.81|664.78|656.78|663.44|655.44|346
1722726000000|2024-08-03 23:00:00|663.75|655.75|662.67|654.67|664.28|656.28|662.47|654.47|460
1722726300000|2024-08-03 23:05:00|662.6|654.6|661.66|653.66|664.19|656.19|661.66|653.66|692
1722726600000|2024-08-03 23:10:00|661.6|653.6|663.96|655.96|664.19|656.19|661.06|653.06|550
1722726900000|2024-08-03 23:15:00|663.86|655.86|670.42|662.42|670.42|662.42|662.3|654.3|542
1722727200000|2024-08-03 23:20:00|670.41|662.41|669.6|661.6|670.55|662.55|667.07|659.07|668
1722727500000|2024-08-03 23:25:00|669.58|661.58|669.54|661.54|670.48|662.48|668.92|660.92|618
1722727800000|2024-08-03 23:30:00|669.51|661.51|664.09|656.09|670.49|662.49|664.09|656.09|606
1722728100000|2024-08-03 23:35:00|664.1|656.1|665.01|657.01|665.01|657.01|662.39|654.39|462
1722728400000|2024-08-03 23:40:00|665.09|657.09|665.47|657.47|666.32|658.32|663.63|655.63|484
1722728700000|2024-08-03 23:45:00|665.48|657.48|667.65|659.65|667.66|659.66|664.34|656.34|479
1722729000000|2024-08-03 23:50:00|667.62|659.62|669.43|661.43|669.48|661.48|667.39|659.39|219
1722729300000|2024-08-03 23:55:00|669.39|661.39|666.62|658.62|670.32|662.32|666.12|658.12|371
1722729600000|2024-08-04 00:00:00|666.58|658.58|663.54|655.54|666.74|658.74|663.33|655.33|565
1722729900000|2024-08-04 00:05:00|663.58|655.58|663.58|655.58|664.05|656.05|660.46|652.46|544
1722730200000|2024-08-04 00:10:00|663.49|655.49|664.27|656.27|665.13|657.13|662.67|654.67|610
1722730500000|2024-08-04 00:15:00|664.28|656.28|669.25|661.25|669.31|661.31|664.25|656.25|604
1722730800000|2024-08-04 00:20:00|669.23|661.23|665.78|657.78|669.27|661.27|665.37|657.37|611
1722731100000|2024-08-04 00:25:00|665.8|657.8|666.89|658.89|668.42|660.42|665.79|657.79|565
1722731400000|2024-08-04 00:30:00|666.85|658.85|663.13|655.13|669.34|661.34|663.05|655.05|562
1722731700000|2024-08-04 00:35:00|663.09|655.09|666.14|658.14|666.15|658.15|661.37|653.37|531
1722732000000|2024-08-04 00:40:00|666.08|658.08|666.05|658.05|666.78|658.78|664.77|656.77|499
1722732300000|2024-08-04 00:45:00|665.94|657.94|668.13|660.13|668.14|660.14|664.58|656.58|480
1722732600000|2024-08-04 00:50:00|668.14|660.14|669.98|661.98|670|662|667.88|659.88|431
1722732900000|2024-08-04 00:55:00|669.97|661.97|669.04|661.04|672.03|664.03|668.76|660.76|349
1722733200000|2024-08-04 01:00:00|669.09|661.09|665.58|657.58|669.45|661.45|665.53|657.53|476
1722733500000|2024-08-04 01:05:00|665.57|657.57|662.79|654.79|665.7|657.7|662.78|654.78|324
1722733800000|2024-08-04 01:10:00|662.78|654.78|665.37|657.37|665.37|657.37|660.93|652.93|426
1722734100000|2024-08-04 01:15:00|665.4|657.4|668.02|660.02|668.08|660.08|664.4|656.4|443
1722734400000|2024-08-04 01:20:00|668|660|664.64|656.64|668.2|660.2|664.54|656.54|408
1722734700000|2024-08-04 01:25:00|664.61|656.61|666.43|658.43|666.55|658.55|664.54|656.54|421
1722735000000|2024-08-04 01:30:00|666.45|658.45|660.24|652.24|666.87|658.87|660.2|652.2|639
1722735300000|2024-08-04 01:35:00|660.2|652.2|662.2|654.2|662.46|654.46|658.06|650.06|706
1722735600000|2024-08-04 01:40:00|662.25|654.25|662.28|654.28|662.69|654.69|660.58|652.58|642
1722735900000|2024-08-04 01:45:00|662.3|654.3|666.45|658.45|666.7|658.7|661.78|653.78|714
1722736200000|2024-08-04 01:50:00|666.52|658.52|666.31|658.31|667.44|659.44|664.28|656.28|647
1722736500000|2024-08-04 01:55:00|666.25|658.25|665.37|657.37|666.73|658.73|665.15|657.15|503
1722736800000|2024-08-04 02:00:00|665.33|657.33|663.37|655.37|665.89|657.89|663.37|655.37|492
1722737100000|2024-08-04 02:05:00|663.33|655.33|666.79|658.79|668.02|660.02|663.13|655.13|572
1722737400000|2024-08-04 02:10:00|666.83|658.83|666.03|658.03|667.1|659.1|665.65|657.65|538
1722737700000|2024-08-04 02:15:00|666.04|658.04|669.28|661.28|669.28|661.28|665.26|657.26|481
1722738000000|2024-08-04 02:20:00|669.32|661.32|669.77|661.77|669.88|661.88|668.67|660.67|420
1722738300000|2024-08-04 02:25:00|669.83|661.83|668.02|660.02|669.96|661.96|667.58|659.58|283
1722738600000|2024-08-04 02:30:00|668.12|660.12|667.53|659.53|669.89|661.89|667.45|659.45|630
1722738900000|2024-08-04 02:35:00|667.57|659.57|664.86|656.86|667.83|659.83|663.12|655.12|470
1722739200000|2024-08-04 02:40:00|664.97|656.97|663.96|655.96|665.25|657.25|663.84|655.84|423
1722739500000|2024-08-04 02:45:00|664|656|667.98|659.98|667.99|659.99|663.19|655.19|390
1722739800000|2024-08-04 02:50:00|667.95|659.95|667.8|659.8|668|660|667.44|659.44|338
1722740100000|2024-08-04 02:55:00|667.79|659.79|667.78|659.78|668|660|666.8|658.8|406
1722740400000|2024-08-04 03:00:00|667.8|659.8|666.94|658.94|669.85|661.85|666.4|658.4|492
1722740700000|2024-08-04 03:05:00|666.99|658.99|665.9|657.9|667.19|659.19|665.79|657.79|293
1722741000000|2024-08-04 03:10:00|665.89|657.89|665.26|657.26|666|658|664.12|656.12|234
1722741300000|2024-08-04 03:15:00|665.3|657.3|669.08|661.08|669.63|661.63|665.3|657.3|467
1722741600000|2024-08-04 03:20:00|669.14|661.14|667.65|659.65|669.37|661.37|667.64|659.64|238
1722741900000|2024-08-04 03:25:00|667.7|659.7|669.07|661.07|669.23|661.23|667.7|659.7|206
1722742200000|2024-08-04 03:30:00|669.03|661.03|665.98|657.98|669.09|661.09|665.78|657.78|357
1722742500000|2024-08-04 03:35:00|666.03|658.03|665.58|657.58|666.2|658.2|665.39|657.39|247
1722742800000|2024-08-04 03:40:00|665.59|657.59|667.32|659.32|667.33|659.33|665.49|657.49|193
1722743100000|2024-08-04 03:45:00|667.33|659.33|669.23|661.23|669.44|661.44|666.96|658.96|285
1722743400000|2024-08-04 03:50:00|669.22|661.22|669.38|661.38|670.44|662.44|668.9|660.9|259
1722743700000|2024-08-04 03:55:00|669.39|661.39|667.16|659.16|669.77|661.77|665.41|657.41|326
1722744000000|2024-08-04 04:00:00|667.17|659.17|665.84|657.84|668.5|660.5|665.84|657.84|536
1722744300000|2024-08-04 04:05:00|665.85|657.85|666.6|658.6|666.97|658.97|665.58|657.58|250
1722744600000|2024-08-04 04:10:00|666.58|658.58|666.63|658.63|667.33|659.33|666.52|658.52|159
1722744900000|2024-08-04 04:15:00|666.62|658.62|669.12|661.12|669.18|661.18|666.49|658.49|242
1722745200000|2024-08-04 04:20:00|669.13|661.13|669.99|661.99|670|662|668.69|660.69|207
1722745500000|2024-08-04 04:25:00|670|662|668.66|660.66|671.14|663.14|668.16|660.16|317
1722745800000|2024-08-04 04:30:00|668.72|660.72|666.88|658.88|668.97|660.97|666.82|658.82|371
1722746100000|2024-08-04 04:35:00|666.89|658.89|667.14|659.14|668.57|660.57|666.58|658.58|321
1722746400000|2024-08-04 04:40:00|667.09|659.09|666.78|658.78|667.87|659.87|666.62|658.62|305
1722746700000|2024-08-04 04:45:00|666.82|658.82|668.92|660.92|669.24|661.24|666.53|658.53|376
1722747000000|2024-08-04 04:50:00|668.86|660.86|669.12|661.12|669.15|661.15|668.65|660.65|220
1722747300000|2024-08-04 04:55:00|669.08|661.08|666.93|658.93|669.13|661.13|666.8|658.8|307
1722747600000|2024-08-04 05:00:00|666.92|658.92|666.57|658.57|667.88|659.88|666.29|658.29|329
1722747900000|2024-08-04 05:05:00|666.59|658.59|665.18|657.18|666.72|658.72|665.16|657.16|264
1722748200000|2024-08-04 05:10:00|665.17|657.17|666.6|658.6|666.91|658.91|664.66|656.66|246
1722748500000|2024-08-04 05:15:00|666.59|658.59|666.94|658.94|666.97|658.97|666.1|658.1|252
1722748800000|2024-08-04 05:20:00|666.96|658.96|667.21|659.21|667.32|659.32|666.87|658.87|141
1722749100000|2024-08-04 05:25:00|667.25|659.25|668.49|660.49|669.6|661.6|667.25|659.25|236
1722749400000|2024-08-04 05:30:00|668.5|660.5|667.34|659.34|668.58|660.58|666.84|658.84|444
1722749700000|2024-08-04 05:35:00|667.3|659.3|667.28|659.28|668|660|667.08|659.08|407
1722750000000|2024-08-04 05:40:00|667.26|659.26|667.53|659.53|667.82|659.82|665.97|657.97|351
1722750300000|2024-08-04 05:45:00|667.52|659.52|668.42|660.42|668.57|660.57|666.47|658.47|240
1722750600000|2024-08-04 05:50:00|668.19|660.19|668.35|660.35|668.57|660.57|667.34|659.34|225
1722750900000|2024-08-04 05:55:00|668.4|660.4|668.95|660.95|669.84|661.84|668.13|660.13|209
1722751200000|2024-08-04 06:00:00|668.94|660.94|667.59|659.59|669.18|661.18|667.13|659.13|423
1722751500000|2024-08-04 06:05:00|667.52|659.52|667.44|659.44|667.74|659.74|667.05|659.05|198
1722751800000|2024-08-04 06:10:00|667.4|659.4|663.78|655.78|667.4|659.4|663.76|655.76|260
1722752100000|2024-08-04 06:15:00|663.8|655.8|668.98|660.98|669|661|663.76|655.76|288
1722752400000|2024-08-04 06:20:00|668.97|660.97|669.17|661.17|669.56|661.56|668.93|660.93|280
1722752700000|2024-08-04 06:25:00|669.16|661.16|668.73|660.73|669.39|661.39|668.69|660.69|377
1722753000000|2024-08-04 06:30:00|668.77|660.77|667.57|659.57|668.84|660.84|667.39|659.39|229
1722753300000|2024-08-04 06:35:00|667.58|659.58|665.9|657.9|667.67|659.67|665.75|657.75|198
1722753600000|2024-08-04 06:40:00|665.94|657.94|666.56|658.56|666.56|658.56|665.82|657.82|156
1722753900000|2024-08-04 06:45:00|666.52|658.52|672.23|664.23|672.25|664.25|666.52|658.52|246
1722754200000|2024-08-04 06:50:00|672.22|664.22|671.78|663.78|672.23|664.23|671.33|663.33|337
1722754500000|2024-08-04 06:55:00|671.8|663.8|669.38|661.38|671.8|663.8|669.38|661.38|240
1722754800000|2024-08-04 07:00:00|669.37|661.37|668.3|660.3|669.56|661.56|668.3|660.3|231
1722755100000|2024-08-04 07:05:00|668.26|660.26|667.97|659.97|668.57|660.57|667.65|659.65|218
1722755400000|2024-08-04 07:10:00|667.98|659.98|667.6|659.6|668.2|660.2|667.03|659.03|187
1722755700000|2024-08-04 07:15:00|667.63|659.63|670.63|662.63|670.67|662.67|667.63|659.63|312
1722756000000|2024-08-04 07:20:00|670.77|662.77|670.32|662.32|670.77|662.77|670.03|662.03|159
1722756300000|2024-08-04 07:25:00|670.37|662.37|668.99|660.99|670.99|662.99|668.58|660.58|267
1722756600000|2024-08-04 07:30:00|668.98|660.98|667.24|659.24|669.12|661.12|667.04|659.04|447
1722756900000|2024-08-04 07:35:00|667.2|659.2|664.71|656.71|667.28|659.28|664.69|656.69|540
1722757200000|2024-08-04 07:40:00|664.7|656.7|664.24|656.24|664.7|656.7|662.06|654.06|497
1722757500000|2024-08-04 07:45:00|664.2|656.2|663.47|655.47|664.58|656.58|662.45|654.45|540
1722757800000|2024-08-04 07:50:00|663.52|655.52|665.03|657.03|665.16|657.16|663.19|655.19|412
1722758100000|2024-08-04 07:55:00|665.08|657.08|664.09|656.09|665.59|657.59|663.34|655.34|365
1722758400000|2024-08-04 08:00:00|664.08|656.08|659.8|651.8|664.86|656.86|659.22|651.22|563
1722758700000|2024-08-04 08:05:00|659.75|651.75|657.8|649.8|660.96|652.96|657.57|649.57|475
1722759000000|2024-08-04 08:10:00|657.81|649.81|655.68|647.68|657.89|649.89|654.09|646.09|511
1722759300000|2024-08-04 08:15:00|655.71|647.71|658.97|650.97|659.42|651.42|655.3|647.3|496
1722759600000|2024-08-04 08:20:00|658.98|650.98|661.23|653.23|662.18|654.18|658.82|650.82|400
1722759900000|2024-08-04 08:25:00|661.19|653.19|658.92|650.92|663.78|655.78|658.92|650.92|397
1722760200000|2024-08-04 08:30:00|658.94|650.94|658.89|650.89|660.28|652.28|658.09|650.09|484
1722760500000|2024-08-04 08:35:00|658.85|650.85|658.2|650.2|659.54|651.54|658.18|650.18|351
1722760800000|2024-08-04 08:40:00|658.16|650.16|658.4|650.4|659.36|651.36|655.19|647.19|589
1722761100000|2024-08-04 08:45:00|658.41|650.41|660.05|652.05|661.08|653.08|658.29|650.29|508
1722761400000|2024-08-04 08:50:00|660.09|652.09|660.83|652.83|661.4|653.4|660|652|369
1722761700000|2024-08-04 08:55:00|660.79|652.79|658.46|650.46|660.82|652.82|656.59|648.59|456
1722762000000|2024-08-04 09:00:00|658.45|650.45|656.82|648.82|658.45|650.45|656.64|648.64|502
1722762300000|2024-08-04 09:05:00|656.86|648.86|656.99|648.99|657.18|649.18|655.62|647.62|386
1722762600000|2024-08-04 09:10:00|656.98|648.98|658.38|650.38|659.08|651.08|655.6|647.6|336
1722762900000|2024-08-04 09:15:00|658.39|650.39|659.37|651.37|659.46|651.46|657.41|649.41|345
1722763200000|2024-08-04 09:20:00|659.42|651.42|659.33|651.33|660.27|652.27|659.1|651.1|270
1722763500000|2024-08-04 09:25:00|659.32|651.32|656.99|648.99|659.38|651.38|656.7|648.7|280
1722763800000|2024-08-04 09:30:00|656.98|648.98|655.6|647.6|656.98|648.98|655.41|647.41|326
1722764100000|2024-08-04 09:35:00|655.66|647.66|656.68|648.68|657.2|649.2|655.45|647.45|430
1722764400000|2024-08-04 09:40:00|656.69|648.69|655.32|647.32|656.82|648.82|655.14|647.14|255
1722764700000|2024-08-04 09:45:00|655.3|647.3|657.4|649.4|657.88|649.88|655.14|647.14|391
1722765000000|2024-08-04 09:50:00|657.39|649.39|657.7|649.7|657.81|649.81|656.9|648.9|382
1722765300000|2024-08-04 09:55:00|657.69|649.69|656.42|648.42|657.75|649.75|656.05|648.05|371
1722765600000|2024-08-04 10:00:00|656.4|648.4|654|646|656.62|648.62|653.77|645.77|315
1722765900000|2024-08-04 10:05:00|654.02|646.02|649.85|641.85|654.25|646.25|649.5|641.5|393
1722766200000|2024-08-04 10:10:00|649.82|641.82|650.52|642.52|651.55|643.55|647.83|639.83|430
1722766500000|2024-08-04 10:15:00|650.5|642.5|654.22|646.22|654.22|646.22|650.16|642.16|477
1722766800000|2024-08-04 10:20:00|654.23|646.23|657.88|649.88|659.63|651.63|654.02|646.02|475
1722767100000|2024-08-04 10:25:00|657.9|649.9|655.34|647.34|658.08|650.08|654.8|646.8|425
1722767400000|2024-08-04 10:30:00|655.33|647.33|653.52|645.52|656.28|648.28|653.4|645.4|502
1722767700000|2024-08-04 10:35:00|653.54|645.54|652.69|644.69|653.6|645.6|652.05|644.05|410
1722768000000|2024-08-04 10:40:00|652.7|644.7|654.38|646.38|654.45|646.45|651.1|643.1|424
1722768300000|2024-08-04 10:45:00|654.39|646.39|655.9|647.9|655.98|647.98|653.79|645.79|376
1722768600000|2024-08-04 10:50:00|655.89|647.89|657.15|649.15|657.43|649.43|655.77|647.77|369
1722768900000|2024-08-04 10:55:00|657.16|649.16|654.95|646.95|657.55|649.55|654.35|646.35|470
1722769200000|2024-08-04 11:00:00|654.96|646.96|653.84|645.84|656.65|648.65|653.49|645.49|394
1722769500000|2024-08-04 11:05:00|653.85|645.85|654.56|646.56|654.74|646.74|653.81|645.81|295
1722769800000|2024-08-04 11:10:00|654.55|646.55|655.45|647.45|655.66|647.66|654.14|646.14|332
1722770100000|2024-08-04 11:15:00|655.47|647.47|656.9|648.9|657.83|649.83|655.47|647.47|386
1722770400000|2024-08-04 11:20:00|656.91|648.91|656.3|648.3|657.11|649.11|656.25|648.25|391
1722770700000|2024-08-04 11:25:00|656.31|648.31|655.96|647.96|656.68|648.68|655.43|647.43|241
1722771000000|2024-08-04 11:30:00|655.97|647.97|654.99|646.99|656.98|648.98|654.71|646.71|380
1722771300000|2024-08-04 11:35:00|655|647|654.55|646.55|655.09|647.09|654.48|646.48|346
1722771600000|2024-08-04 11:40:00|654.58|646.58|655.73|647.73|655.78|647.78|654.51|646.51|361
1722771900000|2024-08-04 11:45:00|655.78|647.78|655.19|647.19|655.98|647.98|655.11|647.11|311
1722772200000|2024-08-04 11:50:00|655.18|647.18|655.25|647.25|655.65|647.65|654.8|646.8|236
1722772500000|2024-08-04 11:55:00|655.34|647.34|657.19|649.19|657.35|649.35|655.34|647.34|246
1722772800000|2024-08-04 12:00:00|657.17|649.17|656.29|648.29|658.3|650.3|655.74|647.74|432
1722773100000|2024-08-04 12:05:00|656.3|648.3|654.01|646.01|656.4|648.4|654|646|301
1722773400000|2024-08-04 12:10:00|654|646|651.83|643.83|654|646|650.59|642.59|301
1722773700000|2024-08-04 12:15:00|651.82|643.82|653.54|645.54|653.63|645.63|651.35|643.35|276
1722774000000|2024-08-04 12:20:00|653.5|645.5|655.74|647.74|656.28|648.28|653.47|645.47|299
1722774300000|2024-08-04 12:25:00|655.77|647.77|653.8|645.8|655.88|647.88|653.4|645.4|411
1722774600000|2024-08-04 12:30:00|653.81|645.81|654.14|646.14|655.33|647.33|653.55|645.55|391
1722774900000|2024-08-04 12:35:00|654.05|646.05|653.7|645.7|654.14|646.14|653.27|645.27|344
1722775200000|2024-08-04 12:40:00|653.71|645.71|654.78|646.78|654.88|646.88|653.48|645.48|281
1722775500000|2024-08-04 12:45:00|654.79|646.79|657.02|649.02|657.29|649.29|654.78|646.78|362
1722775800000|2024-08-04 12:50:00|657.03|649.03|656.58|648.58|657.24|649.24|655.8|647.8|429
1722776100000|2024-08-04 12:55:00|656.55|648.55|655.95|647.95|656.71|648.71|655.84|647.84|316
1722776400000|2024-08-04 13:00:00|655.92|647.92|655.42|647.42|656.8|648.8|654.81|646.81|479
1722776700000|2024-08-04 13:05:00|655.45|647.45|654.7|646.7|656.44|648.44|654.11|646.11|449
1722777000000|2024-08-04 13:10:00|654.74|646.74|655.31|647.31|655.94|647.94|654.6|646.6|323
1722777300000|2024-08-04 13:15:00|655.34|647.34|656.34|648.34|656.84|648.84|655.06|647.06|342
1722777600000|2024-08-04 13:20:00|656.35|648.35|657.24|649.24|657.83|649.83|655.85|647.85|328
1722777900000|2024-08-04 13:25:00|657.25|649.25|656.92|648.92|657.34|649.34|656.49|648.49|307
1722778200000|2024-08-04 13:30:00|656.91|648.91|654.84|646.84|658.31|650.31|654.48|646.48|482
1722778500000|2024-08-04 13:35:00|654.88|646.88|654.32|646.32|654.89|646.89|653.8|645.8|306
1722778800000|2024-08-04 13:40:00|654.39|646.39|655.38|647.38|655.39|647.39|654|646|204
1722779100000|2024-08-04 13:45:00|655.32|647.32|654.9|646.9|656.13|648.13|654.51|646.51|313
1722779400000|2024-08-04 13:50:00|654.94|646.94|654.99|646.99|655.08|647.08|654.76|646.76|150
1722779700000|2024-08-04 13:55:00|655|647|655.8|647.8|656.09|648.09|654.83|646.83|269
1722780000000|2024-08-04 14:00:00|655.72|647.72|652.22|644.22|656.04|648.04|652.15|644.15|373
1722780300000|2024-08-04 14:05:00|652.21|644.21|648.42|640.42|652.42|644.42|648.32|640.32|371
1722780600000|2024-08-04 14:10:00|648.46|640.46|642.5|634.5|648.6|640.6|642.07|634.07|507
1722780900000|2024-08-04 14:15:00|642.55|634.55|647.52|639.52|647.82|639.82|641.1|633.1|731
1722781200000|2024-08-04 14:20:00|647.59|639.59|649.06|641.06|649.41|641.41|647.52|639.52|407
1722781500000|2024-08-04 14:25:00|649.11|641.11|647.32|639.32|650.05|642.05|647.05|639.05|489
1722781800000|2024-08-04 14:30:00|647.3|639.3|642.15|634.15|649.1|641.1|642.05|634.05|810
1722782100000|2024-08-04 14:35:00|642.18|634.18|635.42|627.42|642.25|634.25|635.36|627.36|627
1722782400000|2024-08-04 14:40:00|635.44|627.44|634.75|626.75|640.56|632.56|634.25|626.25|945
1722782700000|2024-08-04 14:45:00|634.8|626.8|634.7|626.7|638.13|630.13|632.74|624.74|900
1722783000000|2024-08-04 14:50:00|634.69|626.69|639.64|631.64|640.63|632.63|634.12|626.12|898
1722783300000|2024-08-04 14:55:00|639.57|631.57|636.64|628.64|639.57|631.57|635.27|627.27|830
1722783600000|2024-08-04 15:00:00|636.77|628.77|631.53|623.53|636.87|628.87|630.2|622.2|889
1722783900000|2024-08-04 15:05:00|631.46|623.46|631.4|623.4|633.22|625.22|630.01|622.01|927
1722784200000|2024-08-04 15:10:00|631.48|623.48|629.98|621.98|632.16|624.16|629.29|621.29|868
1722784500000|2024-08-04 15:15:00|629.9|621.9|633.84|625.84|633.92|625.92|629.04|621.04|725
1722784800000|2024-08-04 15:20:00|633.75|625.75|633.45|625.45|634.37|626.37|631.92|623.92|774
1722785100000|2024-08-04 15:25:00|633.53|625.53|628.58|620.58|633.53|625.53|627.35|619.35|779
1722785400000|2024-08-04 15:30:00|628.63|620.63|632.49|624.49|632.57|624.57|627.52|619.52|805
1722785700000|2024-08-04 15:35:00|632.55|624.55|628.3|620.3|632.58|624.58|626.68|618.68|887
1722786000000|2024-08-04 15:40:00|628.34|620.34|629.07|621.07|630.87|622.87|627.48|619.48|770
1722786300000|2024-08-04 15:45:00|629.15|621.15|625.7|617.7|629.9|621.9|623.5|615.5|833
1722786600000|2024-08-04 15:50:00|625.74|617.74|626.78|618.78|628.16|620.16|623.46|615.46|785
1722786900000|2024-08-04 15:55:00|626.79|618.79|625.67|617.67|628.17|620.17|624.93|616.93|769
1722787200000|2024-08-04 16:00:00|625.74|617.74|622.87|614.87|626.48|618.48|621.11|613.11|973
1722787500000|2024-08-04 16:05:00|622.77|614.77|630.67|622.67|631.14|623.14|621.39|613.39|958
1722787800000|2024-08-04 16:10:00|630.66|622.66|628.41|620.41|631.44|623.44|627.3|619.3|785
1722788100000|2024-08-04 16:15:00|628.48|620.48|626.08|618.08|628.64|620.64|622.92|614.92|961
1722788400000|2024-08-04 16:20:00|626.1|618.1|626.84|618.84|629.54|621.54|624.49|616.49|853
1722788700000|2024-08-04 16:25:00|626.76|618.76|628.87|620.87|628.92|620.92|625.9|617.9|868
1722789000000|2024-08-04 16:30:00|628.84|620.84|626.03|618.03|629.56|621.56|624.9|616.9|903
1722789300000|2024-08-04 16:35:00|625.9|617.9|625.81|617.81|629.38|621.38|624.67|616.67|893
1722789600000|2024-08-04 16:40:00|625.73|617.73|625.24|617.24|627.59|619.59|624.06|616.06|841
1722789900000|2024-08-04 16:45:00|625.06|617.06|624.22|616.22|625.82|617.82|621.48|613.48|917
1722790200000|2024-08-04 16:50:00|624.2|616.2|622.91|614.91|626.53|618.53|622.66|614.66|853
1722790500000|2024-08-04 16:55:00|622.96|614.96|620.04|612.04|624.27|616.27|618.84|610.84|909
1722790800000|2024-08-04 17:00:00|620.01|612.01|619.42|611.42|620.92|612.92|617.35|609.35|984
1722791100000|2024-08-04 17:05:00|619.46|611.46|618.23|610.23|621.87|613.87|617.59|609.59|973
1722791400000|2024-08-04 17:10:00|618.15|610.15|613.07|605.07|618.15|610.15|609.54|601.54|1050
1722791700000|2024-08-04 17:15:00|612.97|604.97|613.78|605.78|620.03|612.03|612.14|604.14|1019
1722792000000|2024-08-04 17:20:00|613.82|605.82|617.91|609.91|618.31|610.31|613.36|605.36|987
1722792300000|2024-08-04 17:25:00|617.83|609.83|616.08|608.08|617.83|609.83|613.48|605.48|876
1722792600000|2024-08-04 17:30:00|616.03|608.03|611.72|603.72|617.22|609.22|610.42|602.42|964
1722792900000|2024-08-04 17:35:00|611.75|603.75|614.28|606.28|614.77|606.77|611.06|603.06|952
1722793200000|2024-08-04 17:40:00|614.26|606.26|604.27|596.27|614.38|606.38|602.34|594.34|1007
1722793500000|2024-08-04 17:45:00|604.15|596.15|612.89|604.89|614.36|606.36|604|596|1046
1722793800000|2024-08-04 17:50:00|613.1|605.1|614.97|606.97|617.09|609.09|612.9|604.9|1012
1722794100000|2024-08-04 17:55:00|615.09|607.09|613.96|605.96|615.3|607.3|613.06|605.06|802
1722794400000|2024-08-04 18:00:00|614|606|612.32|604.32|614.33|606.33|611.42|603.42|845
1722794700000|2024-08-04 18:05:00|612.31|604.31|613.65|605.65|614.26|606.26|608.95|600.95|809
1722795000000|2024-08-04 18:10:00|613.63|605.63|609.38|601.38|613.73|605.73|608.65|600.65|901
1722795300000|2024-08-04 18:15:00|609.4|601.4|610.89|602.89|612.11|604.11|606.7|598.7|970
1722795600000|2024-08-04 18:20:00|610.88|602.88|613.43|605.43|613.53|605.53|610.15|602.15|931
1722795900000|2024-08-04 18:25:00|613.44|605.44|612.05|604.05|614.11|606.11|609.18|601.18|820
1722796200000|2024-08-04 18:30:00|612.03|604.03|613.6|605.6|613.83|605.83|610.12|602.12|822
1722796500000|2024-08-04 18:35:00|613.64|605.64|613.78|605.78|614.59|606.59|613.05|605.05|687
1722796800000|2024-08-04 18:40:00|613.89|605.89|616.3|608.3|616.86|608.86|613.38|605.38|688
1722797100000|2024-08-04 18:45:00|616.33|608.33|618.02|610.02|618.78|610.78|614.88|606.88|835
1722797400000|2024-08-04 18:50:00|618.09|610.09|622.97|614.97|623.08|615.08|617.85|609.85|883
1722797700000|2024-08-04 18:55:00|622.95|614.95|621.61|613.61|623.06|615.06|621.43|613.43|722
1722798000000|2024-08-04 19:00:00|621.6|613.6|617.07|609.07|622.23|614.23|616.95|608.95|827
1722798300000|2024-08-04 19:05:00|617.09|609.09|619.99|611.99|621.65|613.65|614.85|606.85|789
1722798600000|2024-08-04 19:10:00|620.13|612.13|623.8|615.8|623.85|615.85|619.9|611.9|693
1722798900000|2024-08-04 19:15:00|623.82|615.82|629.02|621.02|629.02|621.02|623.48|615.48|711
1722799200000|2024-08-04 19:20:00|628.98|620.98|636.6|621.6|637.39|624.25|628.49|620.49|724
1722799500000|2024-08-04 19:25:00|636.58|621.58|636.74|621.74|637.08|622.08|634.79|619.79|746
1722799800000|2024-08-04 19:30:00|636.63|621.63|633.12|618.12|636.68|621.68|631.96|616.96|844
1722800100000|2024-08-04 19:35:00|633.11|618.11|633.15|618.15|635.17|620.17|632.7|617.7|824
1722800400000|2024-08-04 19:40:00|633.12|618.12|636.23|621.23|636.39|621.39|632.49|617.49|607
1722800700000|2024-08-04 19:45:00|636.27|621.27|635.07|620.07|636.86|621.86|633.96|618.96|664
1722801000000|2024-08-04 19:50:00|635.1|620.1|638.93|623.93|639.34|624.34|635.01|620.01|613
1722801300000|2024-08-04 19:55:00|638.73|623.73|635.88|620.88|638.8|623.8|635.45|620.45|585
1722801600000|2024-08-04 20:00:00|635.85|620.85|636.9|621.9|637.25|622.25|634.4|619.4|667
1722801900000|2024-08-04 20:05:00|636.93|621.93|637.05|622.05|637.2|622.2|635.27|620.27|570
1722802200000|2024-08-04 20:10:00|637.07|622.07|639.45|624.45|641.47|626.47|637.04|622.04|766
1722802500000|2024-08-04 20:15:00|639.47|624.47|636.63|621.63|640.39|625.39|635.91|620.91|683
1722802800000|2024-08-04 20:20:00|636.64|621.64|636.44|621.44|636.99|621.99|635.42|620.42|553
1722803100000|2024-08-04 20:25:00|636.5|621.5|637.02|622.02|638.47|623.47|636.45|621.45|477
1722803400000|2024-08-04 20:30:00|637.06|622.06|635.84|620.84|637.74|622.74|635.48|620.48|536
1722803700000|2024-08-04 20:35:00|635.85|620.85|632.19|617.19|635.85|620.85|631.76|616.76|777
1722804000000|2024-08-04 20:40:00|632.15|617.15|630.88|615.88|633.49|618.49|630.01|615.01|688
1722804300000|2024-08-04 20:45:00|630.84|615.84|633.43|618.43|633.7|618.7|630.49|615.49|643
1722804600000|2024-08-04 20:50:00|633.44|618.44|633.77|618.77|634.03|619.03|632.96|617.96|444
1722804900000|2024-08-04 20:55:00|633.73|618.73|635.24|620.24|636.24|621.24|633.13|618.13|422
1722805200000|2024-08-04 21:00:00|631.65|623.65|629.3|621.3|632.3|624.3|628.5|620.5|292
1722805500000|2024-08-04 21:05:00|629.45|621.45|631.6|623.6|631.9|623.9|629.45|621.45|232
1722805800000|2024-08-04 21:10:00|631.5|623.5|632.25|624.25|632.35|624.35|630.7|622.7|140
1722806100000|2024-08-04 21:15:00|632.1|624.1|630.15|622.15|632.5|624.5|629.65|621.65|222
1722806400000|2024-08-04 21:20:00|630.25|622.25|629.2|621.2|630.8|622.8|628|620|75
1722806700000|2024-08-04 21:25:00|629.45|621.45|628.9|620.9|630|622|628.4|620.4|101
1722807000000|2024-08-04 21:30:00|628.95|620.95|628.65|620.65|631|623|628.1|620.1|117
1722807300000|2024-08-04 21:35:00|628.7|620.7|628.7|620.7|629.2|621.2|628.1|620.1|76
1722807600000|2024-08-04 21:40:00|628.75|620.75|629.75|621.75|629.8|621.8|628.75|620.75|41
1722807900000|2024-08-04 21:45:00|629.8|621.8|631.15|623.15|631.2|623.2|629.7|621.7|43
1722808200000|2024-08-04 21:50:00|631.1|623.1|628.05|620.05|631.1|623.1|628.05|620.05|52
1722808500000|2024-08-04 21:55:00|628|620|629.3|621.3|629.4|621.4|627.75|619.75|51
1722808800000|2024-08-04 22:00:00|629.25|621.25|627.75|619.75|629.7|621.7|626.9|618.9|292
1722809100000|2024-08-04 22:05:00|627.8|619.8|631.4|623.4|631.4|623.4|627.65|619.65|317
1722809400000|2024-08-04 22:10:00|631.35|623.35|631.3|623.3|635|627|630.35|622.35|284
1722809700000|2024-08-04 22:15:00|631.25|623.25|628.45|620.45|632.6|624.6|627.4|619.4|476
1722810000000|2024-08-04 22:20:00|628.4|620.4|629|621|630.1|622.1|627.7|619.7|355
1722810300000|2024-08-04 22:25:00|628.9|620.9|630.8|622.8|630.95|622.95|628.75|620.75|280
1722810600000|2024-08-04 22:30:00|630.75|622.75|630.7|622.7|633.45|625.45|630.25|622.25|318
1722810900000|2024-08-04 22:35:00|630.65|622.65|630.6|622.6|632.5|624.5|630.55|622.55|313
1722811200000|2024-08-04 22:40:00|630.65|622.65|629.65|621.65|631|623|628.45|620.45|246
1722811500000|2024-08-04 22:45:00|629.6|621.6|629.7|621.7|630.4|622.4|628.35|620.35|240
1722811800000|2024-08-04 22:50:00|629.65|621.65|628.9|620.9|629.7|621.7|628.15|620.15|191
1722812100000|2024-08-04 22:55:00|628.85|620.85|628.6|620.6|629.3|621.3|628.1|620.1|179
1722812400000|2024-08-04 23:00:00|628.55|620.55|627.2|619.2|629.5|621.5|626.85|618.85|217
1722812700000|2024-08-04 23:05:00|627.15|619.15|625.15|617.15|627.15|619.15|624.65|616.65|154
1722813000000|2024-08-04 23:10:00|625.2|617.2|623.6|615.6|625.45|617.45|623.6|615.6|187
1722813300000|2024-08-04 23:15:00|623.55|615.55|622.1|614.1|623.95|615.95|622.1|614.1|246
1722813600000|2024-08-04 23:20:00|622.2|614.2|622.25|614.25|625.25|617.25|621.65|613.65|317
1722813900000|2024-08-04 23:25:00|622.3|614.3|623.45|615.45|623.9|615.9|622.3|614.3|254
1722814200000|2024-08-04 23:30:00|623.55|615.55|622.05|614.05|623.95|615.95|620.8|612.8|281
1722814500000|2024-08-04 23:35:00|622|614|621.95|613.95|623.35|615.35|621.8|613.8|202
1722814800000|2024-08-04 23:40:00|622|614|622.6|614.6|623|615|621.6|613.6|135
1722815100000|2024-08-04 23:45:00|622.65|614.65|621.5|613.5|622.7|614.7|621.05|613.05|192
1722815400000|2024-08-04 23:50:00|621.65|613.65|618.65|610.65|622|614|618.65|610.65|225
1722815700000|2024-08-04 23:55:00|618.55|610.55|618.65|610.65|618.9|610.9|617.55|609.55|164
1722816000000|2024-08-05 00:00:00|618.7|610.7|621.85|613.85|621.95|613.95|616.65|608.65|227
1722816300000|2024-08-05 00:05:00|621.95|613.95|612.55|604.55|623.05|615.05|612.55|604.55|324
1722816600000|2024-08-05 00:10:00|612.65|604.65|609.6|601.6|615.55|607.55|609.4|601.4|351
1722816900000|2024-08-05 00:15:00|609.7|601.7|615.5|607.5|619.25|611.25|609.2|601.2|569
1722817200000|2024-08-05 00:20:00|615.35|607.35|609.1|601.1|615.95|607.95|608.8|600.8|607
1722817500000|2024-08-05 00:25:00|609.15|601.15|609.4|601.4|611.6|603.6|608.35|600.35|520
1722817800000|2024-08-05 00:30:00|609.6|601.6|609.65|601.65|611.4|603.4|607.75|599.75|458
1722818100000|2024-08-05 00:35:00|609.6|601.6|602.45|594.45|610|602|600.95|592.95|552
1722818400000|2024-08-05 00:40:00|602.4|594.4|596.25|588.25|604.3|596.3|596.15|588.15|584
1722818700000|2024-08-05 00:45:00|596.35|588.35|596.9|588.9|601.85|593.85|595.5|587.5|607
1722819000000|2024-08-05 00:50:00|596.95|588.95|595.65|587.65|599.15|591.15|595.3|587.3|604
1722819300000|2024-08-05 00:55:00|595.5|587.5|584.4|576.4|595.9|587.9|580.4|572.4|638
1722819600000|2024-08-05 01:00:00|584.3|576.3|579.25|571.25|585.9|577.9|578.85|570.85|747
1722819900000|2024-08-05 01:05:00|579.2|571.2|541.9|533.9|580.05|572.05|527.85|519.85|757
1722820200000|2024-08-05 01:10:00|541.95|533.95|535|527|542.45|534.45|496.4|488.4|758
1722820500000|2024-08-05 01:15:00|535.25|527.25|546.05|538.05|550.75|542.75|535.25|527.25|818
1722820800000|2024-08-05 01:20:00|546|538|537.5|529.5|550.35|542.35|536.45|528.45|808
1722821100000|2024-08-05 01:25:00|537.8|529.8|540.55|532.55|544.5|536.5|527.25|519.25|774
1722821400000|2024-08-05 01:30:00|540.7|532.7|544.9|536.9|547.5|539.5|532.75|524.75|627
1722821700000|2024-08-05 01:35:00|544.8|536.8|544.55|536.55|550.1|542.1|544.35|536.35|625
1722822000000|2024-08-05 01:40:00|544.6|536.6|543.35|535.35|545.25|537.25|539.7|531.7|768
1722822300000|2024-08-05 01:45:00|543.4|535.4|538.45|530.45|543.4|535.4|535.4|527.4|538
1722822600000|2024-08-05 01:50:00|538.4|530.4|537.65|529.65|540.45|532.45|534.45|526.45|465
1722822900000|2024-08-05 01:55:00|537.75|529.75|535.65|527.65|540.6|532.6|532.75|524.75|484
1722823200000|2024-08-05 02:00:00|535.7|527.7|525.9|517.9|537.5|529.5|525.15|517.15|583
1722823500000|2024-08-05 02:05:00|525.85|517.85|534.5|526.5|534.6|526.6|523.95|515.95|593
1722823800000|2024-08-05 02:10:00|534.45|526.45|525.95|517.95|534.5|526.5|524.55|516.55|631
1722824100000|2024-08-05 02:15:00|525.9|517.9|524|516|530.05|522.05|520.6|512.6|738
1722824400000|2024-08-05 02:20:00|524.05|516.05|533.95|525.95|535.7|527.7|523.35|515.35|629
1722824700000|2024-08-05 02:25:00|534|526|536.85|528.85|542.25|534.25|532.75|524.75|669
1722825000000|2024-08-05 02:30:00|536.9|528.9|535.2|527.2|539.65|531.65|535.15|527.15|608
1722825300000|2024-08-05 02:35:00|535.15|527.15|530|522|536.85|528.85|529.75|521.75|532
1722825600000|2024-08-05 02:40:00|530.1|522.1|531.75|523.75|533.75|525.75|528.95|520.95|540
1722825900000|2024-08-05 02:45:00|531.65|523.65|539.15|531.15|539.2|531.2|529.75|521.75|565
1722826200000|2024-08-05 02:50:00|539.35|531.35|540.2|532.2|543.4|535.4|538.7|530.7|619
1722826500000|2024-08-05 02:55:00|540.15|532.15|540.05|532.05|541.85|533.85|538.75|530.75|403
1722826800000|2024-08-05 03:00:00|540.1|532.1|533.35|525.35|540.75|532.75|532.95|524.95|444
1722827100000|2024-08-05 03:05:00|533.25|525.25|529.1|521.1|533.4|525.4|526.95|518.95|414
1722827400000|2024-08-05 03:10:00|529.15|521.15|530.75|522.75|531.35|523.35|527.7|519.7|422
1722827700000|2024-08-05 03:15:00|531.1|523.1|532.15|524.15|533.35|525.35|529.65|521.65|494
1722828000000|2024-08-05 03:20:00|532.25|524.25|534.2|526.2|535.75|527.75|528.85|520.85|398
1722828300000|2024-08-05 03:25:00|534.15|526.15|533.15|525.15|535.15|527.15|531|523|380
1722828600000|2024-08-05 03:30:00|533.25|525.25|532.9|524.9|533.65|525.65|531.3|523.3|393
1722828900000|2024-08-05 03:35:00|532.95|524.95|534.7|526.7|536.6|528.6|532.85|524.85|326
1722829200000|2024-08-05 03:40:00|534.65|526.65|540.05|532.05|540.25|532.25|534.45|526.45|319
1722829500000|2024-08-05 03:45:00|540|532|538.55|530.55|541.95|533.95|538.35|530.35|354
1722829800000|2024-08-05 03:50:00|538.65|530.65|535.25|527.25|538.75|530.75|533.8|525.8|409
1722830100000|2024-08-05 03:55:00|535.2|527.2|534.6|526.6|537.9|529.9|534.05|526.05|365
1722830400000|2024-08-05 04:00:00|534.65|526.65|540.15|532.15|540.3|532.3|533.9|525.9|345
1722830700000|2024-08-05 04:05:00|540.2|532.2|543.15|535.15|543.4|535.4|539.65|531.65|472
1722831000000|2024-08-05 04:10:00|543.1|535.1|548.15|540.15|548.55|540.55|542.45|534.45|395
1722831300000|2024-08-05 04:15:00|548.2|540.2|550.2|542.2|553|545|545|537|430
1722831600000|2024-08-05 04:20:00|550.15|542.15|547.7|539.7|550.15|542.15|547.7|539.7|92
1722831900000|2024-08-05 04:25:00|544.95|536.95|542.3|534.3|545.75|537.75|541.45|533.45|286
1722832200000|2024-08-05 04:30:00|542.35|534.35|543.05|535.05|544.4|536.4|542.3|534.3|416
1722832500000|2024-08-05 04:35:00|543.15|535.15|540.8|532.8|543.8|535.8|539.05|531.05|370
1722832800000|2024-08-05 04:40:00|540.85|532.85|543.6|535.6|543.9|535.9|540.4|532.4|354
1722833100000|2024-08-05 04:45:00|543.65|535.65|540.85|532.85|544.95|536.95|540.85|532.85|328
1722833400000|2024-08-05 04:50:00|540.8|532.8|543.75|535.75|543.9|535.9|539.85|531.85|347
1722833700000|2024-08-05 04:55:00|543.9|535.9|545.15|537.15|546.55|538.55|543.5|535.5|271
1722834000000|2024-08-05 05:00:00|545.2|537.2|541|533|546.1|538.1|541|533|354
1722834300000|2024-08-05 05:05:00|540.95|532.95|537.45|529.45|545.55|537.55|537.25|529.25|454
1722834600000|2024-08-05 05:10:00|537.5|529.5|535.55|527.55|538.1|530.1|525.5|517.5|547
1722834900000|2024-08-05 05:15:00|535.35|527.35|532.5|524.5|538.85|530.85|530.2|522.2|672
1722835200000|2024-08-05 05:20:00|532.6|524.6|541.25|533.25|542.55|534.55|532.25|524.25|691
1722835500000|2024-08-05 05:25:00|541.2|533.2|543.7|535.7|545.75|537.75|539.65|531.65|573
1722835800000|2024-08-05 05:30:00|543.8|535.8|546.7|538.7|547|539|541.65|533.65|551
1722836100000|2024-08-05 05:35:00|546.6|538.6|543.15|535.15|546.8|538.8|542.45|534.45|526
1722836400000|2024-08-05 05:40:00|543.2|535.2|541.9|533.9|543.75|535.75|538.35|530.35|532
1722836700000|2024-08-05 05:45:00|541.85|533.85|539.1|531.1|543.85|535.85|538.4|530.4|441
1722837000000|2024-08-05 05:50:00|539.2|531.2|537|529|540.65|532.65|535.95|527.95|556
1722837300000|2024-08-05 05:55:00|537.1|529.1|532.95|524.95|537.7|529.7|531.9|523.9|425
1722837600000|2024-08-05 06:00:00|533|525|528.9|520.9|536.2|528.2|527.85|519.85|533
1722837900000|2024-08-05 06:05:00|528.85|520.85|531.2|523.2|533.75|525.75|525.9|517.9|656
1722838200000|2024-08-05 06:10:00|531.3|523.3|529.2|521.2|533.2|525.2|528.4|520.4|652
1722838500000|2024-08-05 06:15:00|529.1|521.1|523.75|515.75|531.6|523.6|523.1|515.1|635
1722838800000|2024-08-05 06:20:00|523.6|515.6|495.55|487.55|525.9|517.9|493.65|485.65|457
1722839100000|2024-08-05 06:25:00|495.5|487.5|503.3|495.3|509.95|501.95|494.25|486.25|543
1722839400000|2024-08-05 06:30:00|503.4|495.4|513.35|505.35|516.65|508.65|503.2|495.2|594
1722839700000|2024-08-05 06:35:00|513.4|505.4|504.8|496.8|515.15|507.15|504.8|496.8|663
1722840000000|2024-08-05 06:40:00|504.75|496.75|497.7|489.7|506.35|498.35|487.1|479.1|778
1722840300000|2024-08-05 06:45:00|497.55|489.55|511.55|503.55|512.9|504.9|495.8|487.8|819
1722840600000|2024-08-05 06:50:00|511.5|503.5|506|498|514.65|506.65|503.45|495.45|581
1722840900000|2024-08-05 06:55:00|506.05|498.05|513.55|505.55|513.95|505.95|504.2|496.2|544
1722841200000|2024-08-05 07:00:00|513.4|505.4|515.45|507.45|516.55|508.55|509.5|501.5|575
1722841500000|2024-08-05 07:05:00|515.55|507.55|514.45|506.45|517.25|509.25|512.65|504.65|491
1722841800000|2024-08-05 07:10:00|514.3|506.3|515.15|507.15|517.05|509.05|513.45|505.45|405
1722842100000|2024-08-05 07:15:00|515.3|507.3|523.5|515.5|523.75|515.75|515.2|507.2|479
1722842400000|2024-08-05 07:20:00|523.45|515.45|520.5|512.5|528|520|518.15|510.15|638
1722842700000|2024-08-05 07:25:00|520.6|512.6|519.95|511.95|521.9|513.9|514.2|506.2|591
1722843000000|2024-08-05 07:30:00|520.05|512.05|518.2|510.2|522|514|517.2|509.2|601
1722843300000|2024-08-05 07:35:00|518.15|510.15|523.85|515.85|524.25|516.25|517.8|509.8|544
1722843600000|2024-08-05 07:40:00|523.6|515.6|527.8|519.8|529.4|521.4|523.25|515.25|571
1722843900000|2024-08-05 07:45:00|527.75|519.75|528.4|520.4|529.85|521.85|525.65|517.65|542
1722844200000|2024-08-05 07:50:00|528.35|520.35|523.65|515.65|529.05|521.05|522.5|514.5|441
1722844500000|2024-08-05 07:55:00|523.55|515.55|524|516|526.3|518.3|523.35|515.35|484
1722844800000|2024-08-05 08:00:00|524.15|516.15|521.45|513.45|524.3|516.3|521.45|513.45|496
1722845100000|2024-08-05 08:05:00|521.35|513.35|517.2|509.2|521.4|513.4|516.8|508.8|409
1722845400000|2024-08-05 08:10:00|517.25|509.25|517.45|509.45|517.6|509.6|514.55|506.55|469
1722845700000|2024-08-05 08:15:00|517.4|509.4|520.8|512.8|523|515|516.55|508.55|499
1722846000000|2024-08-05 08:20:00|520.75|512.75|520.7|512.7|521.2|513.2|518.7|510.7|398
1722846300000|2024-08-05 08:25:00|520.75|512.75|514.35|506.35|520.95|512.95|514.35|506.35|330
1722846600000|2024-08-05 08:30:00|514|506|516.45|508.45|517.8|509.8|514|506|372
1722846900000|2024-08-05 08:35:00|516.35|508.35|515.1|507.1|519|511|515.1|507.1|382
1722847200000|2024-08-05 08:40:00|515.2|507.2|512.3|504.3|515.5|507.5|511|503|433
1722847500000|2024-08-05 08:45:00|512.4|504.4|511.65|503.65|514.2|506.2|511.4|503.4|442
1722847800000|2024-08-05 08:50:00|511.7|503.7|512.35|504.35|513.95|505.95|511.25|503.25|359
1722848100000|2024-08-05 08:55:00|512.4|504.4|515.05|507.05|516.5|508.5|512.4|504.4|459
1722848400000|2024-08-05 09:00:00|515.1|507.1|516.3|508.3|517.55|509.55|514.55|506.55|439
1722848700000|2024-08-05 09:05:00|516.35|508.35|516.5|508.5|518.55|510.55|516.35|508.35|344
1722849000000|2024-08-05 09:10:00|516.45|508.45|516.05|508.05|516.75|508.75|512.9|504.9|371
1722849300000|2024-08-05 09:15:00|516|508|518.15|510.15|520.2|512.2|514.95|506.95|419
1722849600000|2024-08-05 09:20:00|518.2|510.2|517.5|509.5|519.25|511.25|516.4|508.4|339
1722849900000|2024-08-05 09:25:00|517.45|509.45|518.1|510.1|519.15|511.15|515.6|507.6|462
1722850200000|2024-08-05 09:30:00|518.15|510.15|518.9|510.9|520.05|512.05|517.1|509.1|450
1722850500000|2024-08-05 09:35:00|518.95|510.95|517.2|509.2|520.5|512.5|516.65|508.65|421
1722850800000|2024-08-05 09:40:00|517.25|509.25|514.25|506.25|519.9|511.9|513.85|505.85|403
1722851100000|2024-08-05 09:45:00|514.2|506.2|509.7|501.7|516.5|508.5|508.5|500.5|530
1722851400000|2024-08-05 09:50:00|509.65|501.65|512.05|504.05|513.9|505.9|508.7|500.7|567
1722851700000|2024-08-05 09:55:00|512.1|504.1|515.7|507.7|515.75|507.75|511.9|503.9|498
1722852000000|2024-08-05 10:00:00|515.6|507.6|513.6|505.6|515.95|507.95|513.3|505.3|459
1722852300000|2024-08-05 10:05:00|513.65|505.65|508.3|500.3|514|506|508.25|500.25|499
1722852600000|2024-08-05 10:10:00|508.35|500.35|506.5|498.5|510.35|502.35|504.55|496.55|485
1722852900000|2024-08-05 10:15:00|506.4|498.4|505.7|497.7|506.6|498.6|503.55|495.55|506
1722853200000|2024-08-05 10:20:00|505.65|497.65|501.45|493.45|505.65|497.65|501.2|493.2|525
1722853500000|2024-08-05 10:25:00|501.5|493.5|500.7|492.7|502.75|494.75|500.4|492.4|429
1722853800000|2024-08-05 10:30:00|500.65|492.65|498.2|490.2|502.35|494.35|497.5|489.5|571
1722854100000|2024-08-05 10:35:00|498.25|490.25|492.9|484.9|499.15|491.15|492.4|484.4|609
1722854400000|2024-08-05 10:40:00|492.95|484.95|502.25|494.25|502.25|494.25|492.8|484.8|587
1722854700000|2024-08-05 10:45:00|502.65|494.65|502.2|494.2|504.45|496.45|499.3|491.3|674
1722855000000|2024-08-05 10:50:00|502.25|494.25|499.2|491.2|502.55|494.55|498.5|490.5|249
1722855300000|2024-08-05 10:55:00|498.05|490.05|497.35|489.35|498.25|490.25|496.6|488.6|154
1722855600000|2024-08-05 11:00:00|497.2|489.2|492.25|484.25|497.6|489.6|490.9|482.9|647
1722855900000|2024-08-05 11:05:00|492.3|484.3|490.1|482.1|493|485|487.95|479.95|695
1722856200000|2024-08-05 11:10:00|490.15|482.15|493.9|485.9|496.25|488.25|490.1|482.1|619
1722856500000|2024-08-05 11:15:00|493.85|485.85|487.35|479.35|493.85|485.85|486.8|478.8|429
1722856800000|2024-08-05 11:20:00|485.75|477.75|485.05|477.05|485.8|477.8|484|476|93
1722857100000|2024-08-05 11:25:00|485|477|477.8|469.8|485.55|477.55|477.25|469.25|656
1722857400000|2024-08-05 11:30:00|477.85|469.85|476.6|468.6|480.55|472.55|474.65|466.65|684
1722857700000|2024-08-05 11:35:00|476.65|468.65|478.15|470.15|483.5|475.5|476.2|468.2|605
1722858000000|2024-08-05 11:40:00|478.2|470.2|484.1|476.1|486.25|478.25|477.75|469.75|560
1722858300000|2024-08-05 11:45:00|484.05|476.05|490.95|482.95|491.8|483.8|483.2|475.2|611
1722858600000|2024-08-05 11:50:00|490.9|482.9|495.6|487.6|497.4|489.4|489.65|481.65|536
1722858900000|2024-08-05 11:55:00|495.65|487.65|498.3|490.3|498.45|490.45|495.35|487.35|423
1722859200000|2024-08-05 12:00:00|498.2|490.2|502.1|494.1|502.15|494.15|496|488|584
1722859500000|2024-08-05 12:05:00|502|494|501.6|493.6|503|495|498.4|490.4|516
1722859800000|2024-08-05 12:10:00|501.5|493.5|497.2|489.2|502.05|494.05|496.7|488.7|479
1722860100000|2024-08-05 12:15:00|497.25|489.25|494.3|486.3|501.3|493.3|493.75|485.75|552
1722860400000|2024-08-05 12:20:00|494.4|486.4|494.7|486.7|499.1|491.1|493.5|485.5|639
1722860700000|2024-08-05 12:25:00|494.65|486.65|492.8|484.8|494.9|486.9|491.6|483.6|500
1722861000000|2024-08-05 12:30:00|492.75|484.75|491.5|483.5|496.9|488.9|487.1|479.1|695
1722861300000|2024-08-05 12:35:00|492.1|484.1|498.65|490.65|502.45|494.45|491.95|483.95|747
1722861600000|2024-08-05 12:40:00|498.7|490.7|502.6|494.6|503.4|495.4|498.5|490.5|426
1722861900000|2024-08-05 12:45:00|502.25|494.25|500.1|492.1|502.25|494.25|497.15|489.15|561
1722862200000|2024-08-05 12:50:00|500.15|492.15|493.55|485.55|500.4|492.4|492.5|484.5|630
1722862500000|2024-08-05 12:55:00|493.6|485.6|490.95|482.95|493.6|485.6|489.6|481.6|601
1722862800000|2024-08-05 13:00:00|490.9|482.9|490.9|482.9|493.9|485.9|487.85|479.85|626
1722863100000|2024-08-05 13:05:00|490.95|482.95|494.7|486.7|498|490|490.6|482.6|607
1722863400000|2024-08-05 13:10:00|494.8|486.8|492.2|484.2|497.8|489.8|491.8|483.8|591
1722863700000|2024-08-05 13:15:00|492.15|484.15|492|484|492.85|484.85|487.7|479.7|576
1722864000000|2024-08-05 13:20:00|491.95|483.95|490.25|482.25|493.55|485.55|488.5|480.5|647
1722864300000|2024-08-05 13:25:00|490.2|482.2|484.8|476.8|491.4|483.4|483.35|475.35|552
1722864600000|2024-08-05 13:30:00|484.75|476.75|506.35|498.35|507.2|499.2|484|476|655
1722864900000|2024-08-05 13:35:00|506.4|498.4|514.35|506.35|517.45|509.45|504.95|496.95|582
1722865200000|2024-08-05 13:40:00|514.5|506.5|512.3|504.3|515|507|508.75|500.75|498
1722865500000|2024-08-05 13:45:00|511.95|503.95|522.2|514.2|523.1|515.1|511.9|503.9|562
1722865800000|2024-08-05 13:50:00|522.4|514.4|525.25|517.25|525.85|517.85|521.35|513.35|587
1722866100000|2024-08-05 13:55:00|525.2|517.2|524.55|516.55|525.7|517.7|521.95|513.95|479
1722866400000|2024-08-05 14:00:00|524.6|516.6|532.2|524.2|533.95|525.95|524.6|516.6|793
1722866700000|2024-08-05 14:05:00|532.3|524.3|529.95|521.95|535.15|527.15|527.5|519.5|645
1722867000000|2024-08-05 14:10:00|529.9|521.9|531.3|523.3|531.3|523.3|526.1|518.1|584
1722867300000|2024-08-05 14:15:00|531.25|523.25|538.75|530.75|538.75|530.75|529.3|521.3|529
1722867600000|2024-08-05 14:20:00|538.7|530.7|537|529|538.7|530.7|533.4|525.4|576
1722867900000|2024-08-05 14:25:00|536.95|528.95|529.1|521.1|538.1|530.1|528.3|520.3|595
1722868200000|2024-08-05 14:30:00|529.2|521.2|534.05|526.05|534.45|526.45|529.2|521.2|561
1722868500000|2024-08-05 14:35:00|534|526|537|529|537.1|529.1|532.95|524.95|549
1722868800000|2024-08-05 14:40:00|536.85|528.85|540.2|532.2|543.5|535.5|536.2|528.2|550
1722869100000|2024-08-05 14:45:00|540.5|532.5|540.15|532.15|541|533|536.65|528.65|482
1722869400000|2024-08-05 14:50:00|540.1|532.1|542.2|534.2|543.9|535.9|539.65|531.65|484
1722869700000|2024-08-05 14:55:00|542.25|534.25|538.75|530.75|542.25|534.25|536.65|528.65|504
1722870000000|2024-08-05 15:00:00|538.8|530.8|539.15|531.15|539.3|531.3|538.5|530.5|26
1722870300000|2024-08-05 15:05:00|535.25|527.25|541.25|533.25|541.5|533.5|535.15|527.15|516
1722870600000|2024-08-05 15:10:00|541.2|533.2|541.2|533.2|542.85|534.85|539.95|531.95|538
1722870900000|2024-08-05 15:15:00|541|533|539.55|531.55|542.7|534.7|539.5|531.5|589
1722871200000|2024-08-05 15:20:00|539.5|531.5|538.8|530.8|541.15|533.15|536.2|528.2|579
1722871500000|2024-08-05 15:25:00|538.75|530.75|537.3|529.3|540|532|536.85|528.85|501
1722871800000|2024-08-05 15:30:00|537.25|529.25|543.95|535.95|544.05|536.05|536.55|528.55|426
1722872100000|2024-08-05 15:35:00|543.85|535.85|546.15|538.15|546.65|538.65|542.95|534.95|335
1722872400000|2024-08-05 15:40:00|546.2|538.2|544.1|536.1|547.7|539.7|543.45|535.45|344
1722872700000|2024-08-05 15:45:00|544.15|536.15|542.45|534.45|545.95|537.95|542.25|534.25|494
1722873000000|2024-08-05 15:50:00|542.5|534.5|542.55|534.55|544.2|536.2|540|532|566
1722873300000|2024-08-05 15:55:00|542.45|534.45|542.9|534.9|543|535|540.9|532.9|400
1722873600000|2024-08-05 16:00:00|542.95|534.95|542.1|534.1|543.95|535.95|540.05|532.05|544
1722873900000|2024-08-05 16:05:00|542.05|534.05|543.25|535.25|543.95|535.95|540.7|532.7|551
1722874200000|2024-08-05 16:10:00|543.1|535.1|546.9|538.9|547.35|539.35|541.2|533.2|492
1722874500000|2024-08-05 16:15:00|546.85|538.85|544.75|536.75|546.85|538.85|542.1|534.1|548
1722874800000|2024-08-05 16:20:00|544.7|536.7|547.4|539.4|547.6|539.6|542.05|534.05|642
1722875100000|2024-08-05 16:25:00|547.3|539.3|550.4|542.4|551.4|543.4|546.45|538.45|545
1722875400000|2024-08-05 16:30:00|550.45|542.45|543.3|535.3|551.4|543.4|543.1|535.1|471
1722875700000|2024-08-05 16:35:00|543.35|535.35|541.9|533.9|545.95|537.95|539.65|531.65|458
1722876000000|2024-08-05 16:40:00|541.95|533.95|544.25|536.25|545.75|537.75|540.65|532.65|505
1722876300000|2024-08-05 16:45:00|544.15|536.15|540.4|532.4|544.15|536.15|539.5|531.5|489
1722876600000|2024-08-05 16:50:00|540.45|532.45|540.55|532.55|542.25|534.25|539.8|531.8|458
1722876900000|2024-08-05 16:55:00|540.6|532.6|538.4|530.4|541.95|533.95|537.6|529.6|417
1722877200000|2024-08-05 17:00:00|538.3|530.3|541.2|533.2|541.75|533.75|538.2|530.2|420
1722877500000|2024-08-05 17:05:00|541.35|533.35|538.8|530.8|542.65|534.65|536.5|528.5|529
1722877800000|2024-08-05 17:10:00|538.75|530.75|541.9|533.9|543.05|535.05|538.75|530.75|451
1722878100000|2024-08-05 17:15:00|541.85|533.85|542.95|534.95|544.75|536.75|541.65|533.65|460
1722878400000|2024-08-05 17:20:00|543|535|544.65|536.65|545.95|537.95|542.6|534.6|386
1722878700000|2024-08-05 17:25:00|544.7|536.7|541.55|533.55|545.25|537.25|540.5|532.5|290
1722879000000|2024-08-05 17:30:00|541.6|533.6|542.35|534.35|543.85|535.85|541.25|533.25|363
1722879300000|2024-08-05 17:35:00|542.4|534.4|540.3|532.3|542.5|534.5|539.15|531.15|385
1722879600000|2024-08-05 17:40:00|540.45|532.45|542.9|534.9|544|536|540.4|532.4|381
1722879900000|2024-08-05 17:45:00|542.85|534.85|544.5|536.5|545.5|537.5|539.8|531.8|509
1722880200000|2024-08-05 17:50:00|544.45|536.45|543.6|535.6|545.15|537.15|542.7|534.7|509
1722880500000|2024-08-05 17:55:00|543.55|535.55|539.95|531.95|543.8|535.8|539.1|531.1|442
1722880800000|2024-08-05 18:00:00|539.9|531.9|543.1|535.1|543.1|535.1|538.9|530.9|444
1722881100000|2024-08-05 18:05:00|543.15|535.15|541.05|533.05|543.7|535.7|540.9|532.9|358
1722881400000|2024-08-05 18:10:00|541.15|533.15|539.3|531.3|541.3|533.3|539|531|448
1722881700000|2024-08-05 18:15:00|539.2|531.2|537.3|529.3|540.1|532.1|536.95|528.95|514
1722882000000|2024-08-05 18:20:00|537.35|529.35|534.4|526.4|538.6|530.6|534.25|526.25|345
1722882300000|2024-08-05 18:25:00|534.45|526.45|536.15|528.15|536.95|528.95|533.8|525.8|392
1722882600000|2024-08-05 18:30:00|536.05|528.05|537.15|529.15|538.2|530.2|535.8|527.8|425
1722882900000|2024-08-05 18:35:00|537.2|529.2|534.9|526.9|538.55|530.55|534.8|526.8|404
1722883200000|2024-08-05 18:40:00|534.85|526.85|533.7|525.7|535.1|527.1|533.2|525.2|421
1722883500000|2024-08-05 18:45:00|533.55|525.55|532.25|524.25|535.15|527.15|531.9|523.9|443
1722883800000|2024-08-05 18:50:00|532.3|524.3|528.05|520.05|532.4|524.4|527.4|519.4|457
1722884100000|2024-08-05 18:55:00|528.1|520.1|525|517|529.05|521.05|524.45|516.45|311
1722884400000|2024-08-05 19:00:00|524.9|516.9|528.35|520.35|531.4|523.4|524.8|516.8|480
1722884700000|2024-08-05 19:05:00|528.4|520.4|529.3|521.3|530.35|522.35|527.65|519.65|426
1722885000000|2024-08-05 19:10:00|529.35|521.35|526.95|518.95|530.3|522.3|525.85|517.85|359
1722885300000|2024-08-05 19:15:00|526.9|518.9|526.2|518.2|528.85|520.85|523.4|515.4|527
1722885600000|2024-08-05 19:20:00|526.15|518.15|531.6|523.6|531.6|523.6|525|517|456
1722885900000|2024-08-05 19:25:00|531.75|523.75|531|523|534.15|526.15|529.75|521.75|535
1722886200000|2024-08-05 19:30:00|531.05|523.05|532.4|524.4|533.9|525.9|529.8|521.8|563
1722886500000|2024-08-05 19:35:00|532.3|524.3|531.55|523.55|532.55|524.55|530.15|522.15|395
1722886800000|2024-08-05 19:40:00|531.6|523.6|529|521|531.7|523.7|528.45|520.45|254
1722887100000|2024-08-05 19:45:00|529.1|521.1|526.9|518.9|530.6|522.6|526.5|518.5|386
1722887400000|2024-08-05 19:50:00|526.85|518.85|527.55|519.55|528.4|520.4|525.6|517.6|411
1722887700000|2024-08-05 19:55:00|527.6|519.6|531.35|523.35|532.7|524.7|527.4|519.4|341
1722888000000|2024-08-05 20:00:00|531.3|523.3|534.75|526.75|535|527|530.7|522.7|425
1722888300000|2024-08-05 20:05:00|534.8|526.8|540.05|532.05|540.4|532.4|534.4|526.4|404
1722888600000|2024-08-05 20:10:00|540.1|532.1|537.2|529.2|540.2|532.2|536.85|528.85|353
1722888900000|2024-08-05 20:15:00|537.1|529.1|534.65|526.65|537.3|529.3|534.5|526.5|307
1722889200000|2024-08-05 20:20:00|534.7|526.7|537.8|529.8|538.8|530.8|534.6|526.6|245
1722889500000|2024-08-05 20:25:00|537.65|529.65|537.2|529.2|537.65|529.65|535.9|527.9|206
1722889800000|2024-08-05 20:30:00|537.35|529.35|537.4|529.4|539.25|531.25|535.9|527.9|255
1722890100000|2024-08-05 20:35:00|537.35|529.35|534.5|526.5|537.65|529.65|533.65|525.65|241
1722890400000|2024-08-05 20:40:00|534.45|526.45|535.5|527.5|539.5|531.5|534.45|526.45|388
1722890700000|2024-08-05 20:45:00|535.55|527.55|534|526|537.85|529.85|533.85|525.85|298
1722891000000|2024-08-05 20:50:00|534.05|526.05|533.1|525.1|534.3|526.3|533.05|525.05|218
1722891300000|2024-08-05 20:55:00|533.15|525.15|537.49|529.49|537.54|529.54|533.05|525.05|266
1722891600000|2024-08-05 21:00:00|537.47|529.47|537.48|529.48|542.37|534.37|536.7|528.7|924
1722891900000|2024-08-05 21:05:00|537.49|529.49|535.99|527.99|538.88|530.88|532.72|524.72|923
1722892200000|2024-08-05 21:10:00|535.92|527.92|541.71|533.71|542.35|534.35|535.55|527.55|863
1722892500000|2024-08-05 21:15:00|541.84|533.84|546.06|538.06|547.71|539.71|540.45|532.45|952
1722892800000|2024-08-05 21:20:00|546.05|538.05|541.95|533.95|546.05|538.05|540.88|532.88|655
1722893100000|2024-08-05 21:25:00|541.97|533.97|541.18|533.18|543.03|535.03|540.67|532.67|482
1722893400000|2024-08-05 21:30:00|541.17|533.17|541.54|533.54|543.25|535.25|540.51|532.51|473
1722893700000|2024-08-05 21:35:00|541.53|533.53|541.81|533.81|543.1|535.1|541.26|533.26|389
1722894000000|2024-08-05 21:40:00|541.82|533.82|540.21|532.21|542.21|534.21|539.34|531.34|323
1722894300000|2024-08-05 21:45:00|540.22|532.22|538.46|530.46|540.22|532.22|538.4|530.4|165
1722894600000|2024-08-05 21:50:00|538.48|530.48|537.59|529.59|539.47|531.47|537.59|529.59|225
1722894900000|2024-08-05 21:55:00|537.57|529.57|539.55|531.55|540.8|532.8|537.57|529.57|228
1722895200000|2024-08-05 22:00:00|539.6|531.6|542.15|534.15|543|535|539.4|531.4|317
1722895500000|2024-08-05 22:05:00|542.25|534.25|543.1|535.1|545.2|537.2|541.95|533.95|351
1722895800000|2024-08-05 22:10:00|543.15|535.15|540.45|532.45|543.3|535.3|537.65|529.65|431
1722896100000|2024-08-05 22:15:00|540.5|532.5|542.7|534.7|543.9|535.9|540.45|532.45|442
1722896400000|2024-08-05 22:20:00|542.75|534.75|545.3|537.3|546.05|538.05|542.5|534.5|312
1722896700000|2024-08-05 22:25:00|545.35|537.35|546.7|538.7|546.85|538.85|544.05|536.05|326
1722897000000|2024-08-05 22:30:00|546.6|538.6|544.75|536.75|546.6|538.6|544.2|536.2|274
1722897300000|2024-08-05 22:35:00|544.7|536.7|545.3|537.3|545.8|537.8|544.15|536.15|191
1722897600000|2024-08-05 22:40:00|545.25|537.25|543.5|535.5|545.85|537.85|543.1|535.1|195
1722897900000|2024-08-05 22:45:00|543.55|535.55|543.2|535.2|544.5|536.5|542.55|534.55|233
1722898200000|2024-08-05 22:50:00|543.25|535.25|541.4|533.4|543.5|535.5|540.95|532.95|217
1722898500000|2024-08-05 22:55:00|541.35|533.35|543.4|535.4|543.4|535.4|540.6|532.6|220
1722898800000|2024-08-05 23:00:00|543.5|535.5|546.3|538.3|546.7|538.7|542.7|534.7|210
1722899100000|2024-08-05 23:05:00|546.4|538.4|547.05|539.05|548.85|540.85|546.4|538.4|240
1722899400000|2024-08-05 23:10:00|546.9|538.9|544.05|536.05|546.9|538.9|542.4|534.4|265
1722899700000|2024-08-05 23:15:00|544|536|542.6|534.6|545.2|537.2|542.55|534.55|235
1722900000000|2024-08-05 23:20:00|542.5|534.5|539.85|531.85|542.75|534.75|539.6|531.6|251
1722900300000|2024-08-05 23:25:00|539.8|531.8|540.35|532.35|540.9|532.9|539.3|531.3|224
1722900600000|2024-08-05 23:30:00|540.3|532.3|543.05|535.05|543.2|535.2|539.5|531.5|201
1722900900000|2024-08-05 23:35:00|543.15|535.15|544.6|536.6|545.45|537.45|543.15|535.15|196
1722901200000|2024-08-05 23:40:00|544.55|536.55|542.3|534.3|544.7|536.7|542.1|534.1|166
1722901500000|2024-08-05 23:45:00|542.35|534.35|542.95|534.95|544.3|536.3|540.85|532.85|208
1722901800000|2024-08-05 23:50:00|542.9|534.9|540.5|532.5|543.55|535.55|540.4|532.4|181
1722902100000|2024-08-05 23:55:00|540.6|532.6|540.65|532.65|541.1|533.1|539.6|531.6|183
1722902400000|2024-08-06 00:00:00|540.75|532.75|543.9|535.9|543.9|535.9|540.2|532.2|220
1722902700000|2024-08-06 00:05:00|543.95|535.95|549.35|541.35|549.35|541.35|543.95|535.95|372
1722903000000|2024-08-06 00:10:00|549.3|541.3|552.7|544.7|553.1|545.1|548.95|540.95|444
1722903300000|2024-08-06 00:15:00|552.65|544.65|557.85|549.85|560.25|552.25|550.95|542.95|541
1722903600000|2024-08-06 00:20:00|557.95|549.95|560.95|552.95|561.25|553.25|557.6|549.6|569
1722903900000|2024-08-06 00:25:00|560.9|552.9|564.35|556.35|564.4|556.4|559.1|551.1|474
1722904200000|2024-08-06 00:30:00|564.3|556.3|568.1|560.1|568.7|560.7|561.9|553.9|474
1722904500000|2024-08-06 00:35:00|567.9|559.9|567.25|559.25|568.45|560.45|564.05|556.05|432
1722904800000|2024-08-06 00:40:00|567.3|559.3|568.55|560.55|568.95|560.95|564.65|556.65|504
1722905100000|2024-08-06 00:45:00|568.6|560.6|569.95|561.95|571.3|563.3|566.4|558.4|531
1722905400000|2024-08-06 00:50:00|569.9|561.9|567.85|559.85|570.9|562.9|562.45|554.45|472
1722905700000|2024-08-06 00:55:00|567.75|559.75|570.8|562.8|570.8|562.8|566.45|558.45|520
1722906000000|2024-08-06 01:00:00|570.85|562.85|574.65|566.65|575.75|567.75|569.5|561.5|411
1722906300000|2024-08-06 01:05:00|574.75|566.75|571.1|563.1|575.5|567.5|569.6|561.6|482
1722906600000|2024-08-06 01:10:00|571.15|563.15|574.7|566.7|576.3|568.3|570.75|562.75|368
1722906900000|2024-08-06 01:15:00|574.65|566.65|575.2|567.2|577.1|569.1|573.7|565.7|424
1722907200000|2024-08-06 01:20:00|575.25|567.25|573.85|565.85|576.1|568.1|571.85|563.85|585
1722907500000|2024-08-06 01:25:00|573.8|565.8|574.5|566.5|575.9|567.9|573.2|565.2|411
1722908100000|2024-08-06 01:35:00|572.4|564.4|567.25|559.25|572.5|564.5|566.45|558.45|270
1722908400000|2024-08-06 01:40:00|567.3|559.3|569.3|561.3|570.45|562.45|566.4|558.4|402
1722908700000|2024-08-06 01:45:00|569.25|561.25|568.7|560.7|569.75|561.75|566.8|558.8|422
1722909000000|2024-08-06 01:50:00|568.65|560.65|575.35|567.35|579.75|571.75|568.6|560.6|441
1722909300000|2024-08-06 01:55:00|575.3|567.3|574.45|566.45|576.9|568.9|574|566|281
1722909600000|2024-08-06 02:00:00|574.25|566.25|572.85|564.85|574.65|566.65|571.75|563.75|278
1722909900000|2024-08-06 02:05:00|572.8|564.8|570.9|562.9|574.35|566.35|570.55|562.55|284
1722910200000|2024-08-06 02:10:00|570.95|562.95|572.7|564.7|573.2|565.2|569.55|561.55|296
1722910500000|2024-08-06 02:15:00|572.6|564.6|572.65|564.65|573.6|565.6|570.55|562.55|363
1722910800000|2024-08-06 02:20:00|572.6|564.6|571.5|563.5|574.35|566.35|570.65|562.65|341
1722911100000|2024-08-06 02:25:00|571.45|563.45|570.4|562.4|571.65|563.65|569.7|561.7|295
1722911400000|2024-08-06 02:30:00|570.35|562.35|571.5|563.5|573.2|565.2|570.15|562.15|327
1722911700000|2024-08-06 02:35:00|571.4|563.4|573.05|565.05|574.15|566.15|570.85|562.85|343
1722912000000|2024-08-06 02:40:00|573.1|565.1|568.5|560.5|573.4|565.4|568.1|560.1|395
1722912300000|2024-08-06 02:45:00|568.45|560.45|570.95|562.95|571.8|563.8|568.15|560.15|347
1722912600000|2024-08-06 02:50:00|571|563|571.25|563.25|571.4|563.4|570.2|562.2|142
1722913200000|2024-08-06 03:00:00|572.5|564.5|571.15|563.15|573.5|565.5|569.45|561.45|321
1722913500000|2024-08-06 03:05:00|571.2|563.2|571.85|563.85|572.8|564.8|570.7|562.7|380
1722913800000|2024-08-06 03:10:00|571.8|563.8|571.1|563.1|572.2|564.2|570.7|562.7|298
1722914100000|2024-08-06 03:15:00|571.15|563.15|570|562|571.85|563.85|567.95|559.95|441
1722914400000|2024-08-06 03:20:00|569.9|561.9|571.7|563.7|572.1|564.1|569.5|561.5|281
1722914700000|2024-08-06 03:25:00|571.75|563.75|572.2|564.2|572.75|564.75|571.35|563.35|220
1722915000000|2024-08-06 03:30:00|572.25|564.25|573.35|565.35|573.35|565.35|571.9|563.9|195
1722915300000|2024-08-06 03:35:00|573.3|565.3|573.5|565.5|574.2|566.2|573.05|565.05|177
1722915600000|2024-08-06 03:40:00|573.65|565.65|572|564|574.25|566.25|571.3|563.3|280
1722915900000|2024-08-06 03:45:00|572.05|564.05|571|563|573.35|565.35|571|563|227
1722916200000|2024-08-06 03:50:00|570.85|562.85|569.5|561.5|572.35|564.35|569.35|561.35|124
1722916500000|2024-08-06 03:55:00|569.35|561.35|569.15|561.15|569.65|561.65|567.7|559.7|186
1722916800000|2024-08-06 04:00:00|569.2|561.2|567.7|559.7|570.65|562.65|567.05|559.05|300
1722917100000|2024-08-06 04:05:00|567.75|559.75|568.9|560.9|569.45|561.45|567.65|559.65|251
1722917400000|2024-08-06 04:10:00|568.95|560.95|571.25|563.25|571.4|563.4|568.9|560.9|256
1722917700000|2024-08-06 04:15:00|571.2|563.2|571.4|563.4|572.6|564.6|571|563|128
1722918000000|2024-08-06 04:20:00|571.45|563.45|571.4|563.4|572.35|564.35|569.8|561.8|261
1722918300000|2024-08-06 04:25:00|571.45|563.45|572.85|564.85|573.2|565.2|571|563|166
1722918600000|2024-08-06 04:30:00|573.1|565.1|572.7|564.7|574.3|566.3|571.45|563.45|291
1722918900000|2024-08-06 04:35:00|572.75|564.75|572.4|564.4|572.75|564.75|570.15|562.15|382
1722919200000|2024-08-06 04:40:00|572.3|564.3|571.25|563.25|573.25|565.25|571.1|563.1|300
1722919500000|2024-08-06 04:45:00|571.2|563.2|572.35|564.35|572.35|564.35|568.8|560.8|459
1722919800000|2024-08-06 04:50:00|572.25|564.25|573.5|565.5|573.8|565.8|571.05|563.05|197
1722920100000|2024-08-06 04:55:00|573.4|565.4|574.2|566.2|574.6|566.6|572.6|564.6|187
1722920400000|2024-08-06 05:00:00|574.15|566.15|574|566|575.05|567.05|571.65|563.65|324
1722920700000|2024-08-06 05:05:00|573.95|565.95|574.65|566.65|575.8|567.8|571.45|563.45|358
1722921000000|2024-08-06 05:10:00|574.55|566.55|570.95|562.95|574.6|566.6|569.85|561.85|219
1722921300000|2024-08-06 05:15:00|571.05|563.05|572.15|564.15|573.25|565.25|570.35|562.35|283
1722921600000|2024-08-06 05:20:00|572.25|564.25|571.7|563.7|573.4|565.4|570.6|562.6|272
1722921900000|2024-08-06 05:25:00|571.65|563.65|573.75|565.75|574.05|566.05|571.4|563.4|223
1722922200000|2024-08-06 05:30:00|573.55|565.55|574.3|566.3|575.2|567.2|572.85|564.85|414
1722922500000|2024-08-06 05:35:00|574.35|566.35|575.95|567.95|576.8|568.8|574.1|566.1|326
1722922800000|2024-08-06 05:40:00|575.9|567.9|578.15|570.15|578.5|570.5|574.85|566.85|302
1722923100000|2024-08-06 05:45:00|578.25|570.25|578.6|570.6|579|571|576.3|568.3|401
1722923400000|2024-08-06 05:50:00|578.65|570.65|579.85|571.85|580.45|572.45|578.2|570.2|415
1722923700000|2024-08-06 05:55:00|579.8|571.8|580.2|572.2|581.65|573.65|579.1|571.1|355
1722924000000|2024-08-06 06:00:00|580.15|572.15|580.4|572.4|581.35|573.35|578.15|570.15|534
1722924300000|2024-08-06 06:05:00|580.45|572.45|581.45|573.45|582.95|574.95|579.9|571.9|350
1722924600000|2024-08-06 06:10:00|581.5|573.5|578.4|570.4|581.55|573.55|577.65|569.65|213
1722924900000|2024-08-06 06:15:00|578.45|570.45|578.65|570.65|579.35|571.35|576.65|568.65|329
1722925200000|2024-08-06 06:20:00|578.7|570.7|583.2|575.2|583.2|575.2|578.45|570.45|382
1722925500000|2024-08-06 06:25:00|583.3|575.3|581|573|583.4|575.4|580.6|572.6|322
1722925800000|2024-08-06 06:30:00|581.05|573.05|585.1|577.1|585.5|577.5|580.7|572.7|387
1722926100000|2024-08-06 06:35:00|585|577|584.6|576.6|585.95|577.95|584|576|408
1722926400000|2024-08-06 06:40:00|584.65|576.65|583.15|575.15|584.85|576.85|582.4|574.4|422
1722926700000|2024-08-06 06:45:00|583.1|575.1|582.1|574.1|583.6|575.6|580.8|572.8|363
1722927000000|2024-08-06 06:50:00|582.15|574.15|582.55|574.55|583.7|575.7|581.8|573.8|291
1722927300000|2024-08-06 06:55:00|582.7|574.7|582.7|574.7|582.85|574.85|582.05|574.05|177
1722927600000|2024-08-06 07:00:00|582.6|574.6|581.85|573.85|582.8|574.8|580.25|572.25|332
1722927900000|2024-08-06 07:05:00|581.7|573.7|580.9|572.9|582.2|574.2|580.25|572.25|301
1722928200000|2024-08-06 07:10:00|580.95|572.95|578.75|570.75|581.2|573.2|578.2|570.2|282
1722928500000|2024-08-06 07:15:00|578.85|570.85|581.8|573.8|581.8|573.8|578.6|570.6|359
1722928800000|2024-08-06 07:20:00|581.9|573.9|579.5|571.5|582.25|574.25|578.7|570.7|326
1722929100000|2024-08-06 07:25:00|579.55|571.55|579.15|571.15|579.8|571.8|578.2|570.2|272
1722929400000|2024-08-06 07:30:00|579.1|571.1|580.3|572.3|582.05|574.05|578.8|570.8|393
1722929700000|2024-08-06 07:35:00|580.2|572.2|581.3|573.3|581.9|573.9|579.6|571.6|262
1722930000000|2024-08-06 07:40:00|581.4|573.4|582.35|574.35|582.7|574.7|580.55|572.55|232
1722930300000|2024-08-06 07:45:00|582.4|574.4|582.6|574.6|584.75|576.75|581.6|573.6|300
1722930600000|2024-08-06 07:50:00|582.55|574.55|582.6|574.6|584.3|576.3|582.35|574.35|281
1722930900000|2024-08-06 07:55:00|582.65|574.65|584.3|576.3|585.05|577.05|582.25|574.25|182
1722931200000|2024-08-06 08:00:00|584.25|576.25|582.55|574.55|584.25|576.25|581.15|573.15|241
1722931500000|2024-08-06 08:05:00|582.45|574.45|582.05|574.05|585.15|577.15|581.95|573.95|160
1722931800000|2024-08-06 08:10:00|582|574|581.95|573.95|584.6|576.6|581.75|573.75|167
1722932100000|2024-08-06 08:15:00|581.9|573.9|579.2|571.2|582.65|574.65|579.2|571.2|207
1722932400000|2024-08-06 08:20:00|579.3|571.3|579|571|579.6|571.6|577.7|569.7|284
1722932700000|2024-08-06 08:25:00|579.05|571.05|577.15|569.15|579.55|571.55|576.7|568.7|274
1722933000000|2024-08-06 08:30:00|577.2|569.2|572|564|577.8|569.8|572|564|342
1722933300000|2024-08-06 08:35:00|571.85|563.85|571.15|563.15|573.05|565.05|569.05|561.05|484
1722933600000|2024-08-06 08:40:00|571.1|563.1|569.25|561.25|573|565|569.25|561.25|336
1722933900000|2024-08-06 08:45:00|569.3|561.3|567.65|559.65|570.25|562.25|565.6|557.6|483
1722934200000|2024-08-06 08:50:00|567.7|559.7|571.6|563.6|571.75|563.75|567.7|559.7|404
1722934500000|2024-08-06 08:55:00|571.65|563.65|570.35|562.35|573.8|565.8|569.95|561.95|285
1722934800000|2024-08-06 09:00:00|570.45|562.45|567.45|559.45|570.45|562.45|565.9|557.9|468
1722935100000|2024-08-06 09:05:00|567.4|559.4|570|562|570.65|562.65|566.75|558.75|510
1722935400000|2024-08-06 09:10:00|569.9|561.9|569.3|561.3|570.55|562.55|568.15|560.15|440
1722935700000|2024-08-06 09:15:00|569.2|561.2|568.35|560.35|570|562|567.15|559.15|436
1722936000000|2024-08-06 09:20:00|568.4|560.4|568|560|569.55|561.55|566.7|558.7|301
1722936300000|2024-08-06 09:25:00|568.05|560.05|567.75|559.75|568.35|560.35|566|558|276
1722936600000|2024-08-06 09:30:00|567.8|559.8|566.15|558.15|569.65|561.65|564.35|556.35|564
1722936900000|2024-08-06 09:35:00|566.1|558.1|564.25|556.25|567.5|559.5|564.2|556.2|499
1722937200000|2024-08-06 09:40:00|564.15|556.15|565.5|557.5|567.5|559.5|563|555|409
1722937500000|2024-08-06 09:45:00|565.45|557.45|564.7|556.7|566.6|558.6|564.05|556.05|496
1722937800000|2024-08-06 09:50:00|564.8|556.8|567.4|559.4|568|560|563.2|555.2|418
1722938100000|2024-08-06 09:55:00|567.35|559.35|567|559|567.95|559.95|566.6|558.6|334
1722938400000|2024-08-06 10:00:00|567.05|559.05|564.9|556.9|567.6|559.6|564.2|556.2|318
1722938700000|2024-08-06 10:05:00|565.1|557.1|566.55|558.55|566.65|558.65|563.25|555.25|364
1722939000000|2024-08-06 10:10:00|566.5|558.5|565.9|557.9|567.8|559.8|565.8|557.8|256
1722939300000|2024-08-06 10:15:00|565.95|557.95|564.5|556.5|566.55|558.55|564.5|556.5|295
1722939600000|2024-08-06 10:20:00|564.45|556.45|563.35|555.35|564.8|556.8|562.65|554.65|311
1722939900000|2024-08-06 10:25:00|563.4|555.4|566.5|558.5|566.8|558.8|563.25|555.25|307
1722940200000|2024-08-06 10:30:00|566.55|558.55|567.4|559.4|568.7|560.7|566.35|558.35|402
1722940500000|2024-08-06 10:35:00|567.45|559.45|566.65|558.65|567.5|559.5|565.6|557.6|285
1722940800000|2024-08-06 10:40:00|566.75|558.75|565.55|557.55|567.1|559.1|564.95|556.95|256
1722941100000|2024-08-06 10:45:00|565.6|557.6|566.75|558.75|566.9|558.9|564.95|556.95|310
1722941400000|2024-08-06 10:50:00|566.8|558.8|566.35|558.35|566.9|558.9|565.45|557.45|242
1722941700000|2024-08-06 10:55:00|566.3|558.3|567.3|559.3|567.6|559.6|566|558|181
1722942000000|2024-08-06 11:00:00|567.35|559.35|567.05|559.05|569.5|561.5|566.25|558.25|365
1722942300000|2024-08-06 11:05:00|567|559|568.7|560.7|569.95|561.95|566.35|558.35|438
1722942600000|2024-08-06 11:10:00|568.65|560.65|569.2|561.2|570.4|562.4|567.5|559.5|352
1722942900000|2024-08-06 11:15:00|569.15|561.15|567.35|559.35|569.35|561.35|566.95|558.95|509
1722943200000|2024-08-06 11:20:00|567.3|559.3|566.85|558.85|568.45|560.45|566.75|558.75|285
1722943500000|2024-08-06 11:25:00|566.9|558.9|566.45|558.45|567|559|565.1|557.1|149
1722943800000|2024-08-06 11:30:00|566.55|558.55|567.75|559.75|568|560|566.3|558.3|292
1722944100000|2024-08-06 11:35:00|567.8|559.8|568.75|560.75|570|562|567.2|559.2|247
1722944400000|2024-08-06 11:40:00|568.8|560.8|568.8|560.8|569.65|561.65|568.2|560.2|201
1722944700000|2024-08-06 11:45:00|568.7|560.7|568.3|560.3|570.55|562.55|567.8|559.8|284
1722945000000|2024-08-06 11:50:00|568.25|560.25|566.15|558.15|568.3|560.3|565|557|256
1722945300000|2024-08-06 11:55:00|566.2|558.2|567.7|559.7|568.35|560.35|566.2|558.2|214
1722945600000|2024-08-06 12:00:00|567.75|559.75|569.4|561.4|570.05|562.05|567.1|559.1|290
1722945900000|2024-08-06 12:05:00|569.45|561.45|568|560|569.55|561.55|566.8|558.8|286
1722946200000|2024-08-06 12:10:00|568.05|560.05|568.7|560.7|569.75|561.75|567.1|559.1|359
1722946500000|2024-08-06 12:15:00|568.75|560.75|572.9|564.9|573.4|565.4|568.3|560.3|376
1722946800000|2024-08-06 12:20:00|572.85|564.85|571.4|563.4|573.2|565.2|570.7|562.7|363
1722947100000|2024-08-06 12:25:00|571.35|563.35|572.5|564.5|572.85|564.85|570.1|562.1|374
1722947400000|2024-08-06 12:30:00|572.55|564.55|570.7|562.7|572.6|564.6|570.3|562.3|113
1722948000000|2024-08-06 12:40:00|569.15|561.15|566.5|558.5|569.2|561.2|566.5|558.5|348
1722948300000|2024-08-06 12:45:00|566.55|558.55|565.2|557.2|566.8|558.8|563.25|555.25|453
1722948600000|2024-08-06 12:50:00|565.25|557.25|565|557|567.75|559.75|564.8|556.8|356
1722948900000|2024-08-06 12:55:00|564.95|556.95|565.95|557.95|566.5|558.5|564.85|556.85|255
1722949200000|2024-08-06 13:00:00|565.9|557.9|568.1|560.1|568.5|560.5|565.9|557.9|387
1722949500000|2024-08-06 13:05:00|568.05|560.05|566.4|558.4|568.85|560.85|566.3|558.3|322
1722949800000|2024-08-06 13:10:00|566.35|558.35|568.35|560.35|568.7|560.7|566.35|558.35|186
1722950100000|2024-08-06 13:15:00|568.4|560.4|565.15|557.15|568.75|560.75|564.9|556.9|283
1722950400000|2024-08-06 13:20:00|565.1|557.1|562.1|554.1|566.15|558.15|562.05|554.05|388
1722950700000|2024-08-06 13:25:00|562.05|554.05|570.3|562.3|571.4|563.4|562|554|529
1722951000000|2024-08-06 13:30:00|570.25|562.25|569.8|561.8|573.05|565.05|568.75|560.75|576
1722951300000|2024-08-06 13:35:00|569.75|561.75|570.15|562.15|570.65|562.65|566|558|481
1722951600000|2024-08-06 13:40:00|570.1|562.1|567.1|559.1|571.7|563.7|565.9|557.9|165
1722952200000|2024-08-06 13:50:00|565.4|557.4|567.8|559.8|568.35|560.35|562.3|554.3|396
1722952500000|2024-08-06 13:55:00|567.7|559.7|569.6|561.6|570.8|562.8|567.3|559.3|450
1722952800000|2024-08-06 14:00:00|569.65|561.65|572.75|564.75|573.55|565.55|569|561|467
1722953100000|2024-08-06 14:05:00|572.65|564.65|583.8|575.8|584.7|576.7|572.5|564.5|688
1722953400000|2024-08-06 14:10:00|583.6|575.6|585.9|577.9|587.9|579.9|583.05|575.05|641
1722953700000|2024-08-06 14:15:00|585.85|577.85|589.8|581.8|590.65|582.65|585.05|577.05|601
1722954000000|2024-08-06 14:20:00|589.85|581.85|591.85|583.85|593.3|585.3|588.55|580.55|541
1722954300000|2024-08-06 14:25:00|591.95|583.95|588.95|580.95|593.45|585.45|588.95|580.95|432
1722954600000|2024-08-06 14:30:00|589|581|586.8|578.8|590.9|582.9|584.55|576.55|491
1722954900000|2024-08-06 14:35:00|586.85|578.85|587.15|579.15|589.3|581.3|586.35|578.35|335
1722955200000|2024-08-06 14:40:00|587.2|579.2|587.1|579.1|589|581|586.6|578.6|450
1722955500000|2024-08-06 14:45:00|587.15|579.15|589.65|581.65|590.65|582.65|586.8|578.8|476
1722955800000|2024-08-06 14:50:00|589.8|581.8|585.1|577.1|589.8|581.8|584.75|576.75|455
1722956100000|2024-08-06 14:55:00|585.15|577.15|584|576|586.8|578.8|582.95|574.95|388
1722956400000|2024-08-06 15:00:00|584.05|576.05|584.8|576.8|585.9|577.9|583.65|575.65|384
1722956700000|2024-08-06 15:05:00|584.85|576.85|588.55|580.55|589.4|581.4|584.8|576.8|343
1722957000000|2024-08-06 15:10:00|588.45|580.45|583.4|575.4|589|581|583.3|575.3|340
1722957300000|2024-08-06 15:15:00|583.45|575.45|583.2|575.2|584.6|576.6|580.95|572.95|553
1722957600000|2024-08-06 15:20:00|583.35|575.35|584.3|576.3|584.75|576.75|582.25|574.25|351
1722957900000|2024-08-06 15:25:00|584.4|576.4|579.15|571.15|584.45|576.45|579.15|571.15|309
1722958200000|2024-08-06 15:30:00|579.2|571.2|581.3|573.3|581.55|573.55|578.15|570.15|498
1722958500000|2024-08-06 15:35:00|581.35|573.35|581.05|573.05|581.85|573.85|579.55|571.55|414
1722958800000|2024-08-06 15:40:00|581.1|573.1|583.25|575.25|583.7|575.7|580.6|572.6|366
1722959100000|2024-08-06 15:45:00|583.3|575.3|584.25|576.25|584.55|576.55|581.85|573.85|325
1722959400000|2024-08-06 15:50:00|584.2|576.2|584.45|576.45|585.1|577.1|583.6|575.6|336
1722959700000|2024-08-06 15:55:00|584.5|576.5|585.85|577.85|586.45|578.45|584.35|576.35|180
1722960000000|2024-08-06 16:00:00|585.8|577.8|584.6|576.6|587.35|579.35|583.55|575.55|382
1722960300000|2024-08-06 16:05:00|584.75|576.75|585.75|577.75|587.2|579.2|583.75|575.75|353
1722960600000|2024-08-06 16:10:00|585.8|577.8|588.75|580.75|588.75|580.75|585.5|577.5|310
1722960900000|2024-08-06 16:15:00|588.8|580.8|587.2|579.2|588.8|580.8|586|578|349
1722961200000|2024-08-06 16:20:00|587.1|579.1|584.4|576.4|588.1|580.1|584.15|576.15|340
1722961500000|2024-08-06 16:25:00|584.5|576.5|582.3|574.3|584.6|576.6|581.75|573.75|268
1722961800000|2024-08-06 16:30:00|582.35|574.35|584.1|576.1|584.8|576.8|581.9|573.9|246
1722962100000|2024-08-06 16:35:00|584.05|576.05|585.6|577.6|586.05|578.05|583.3|575.3|259
1722962400000|2024-08-06 16:40:00|585.7|577.7|586.6|578.6|587.6|579.6|585.7|577.7|207
1722962700000|2024-08-06 16:45:00|586.7|578.7|589.7|581.7|590.45|582.45|586.7|578.7|235
1722963000000|2024-08-06 16:50:00|589.75|581.75|592.75|584.75|592.75|584.75|588.3|580.3|281
1722963300000|2024-08-06 16:55:00|592.85|584.85|588.25|580.25|592.85|584.85|588.25|580.25|390
1722963600000|2024-08-06 17:00:00|588.3|580.3|590.15|582.15|590.35|582.35|585.7|577.7|357
1722963900000|2024-08-06 17:05:00|590.1|582.1|590.3|582.3|590.3|582.3|588.35|580.35|238
1722964200000|2024-08-06 17:10:00|590.4|582.4|589|581|591.05|583.05|588.7|580.7|312
1722964500000|2024-08-06 17:15:00|589.05|581.05|588.9|580.9|589.7|581.7|587.5|579.5|331
1722964800000|2024-08-06 17:20:00|588.95|580.95|588|580|589.4|581.4|587.75|579.75|349
1722965100000|2024-08-06 17:25:00|587.95|579.95|589.05|581.05|589.8|581.8|587.8|579.8|263
1722965400000|2024-08-06 17:30:00|589.1|581.1|588.65|580.65|589.85|581.85|587.35|579.35|423
1722965700000|2024-08-06 17:35:00|588.75|580.75|588.2|580.2|589|581|587.65|579.65|350
1722966000000|2024-08-06 17:40:00|588.1|580.1|587.45|579.45|588.5|580.5|587|579|264
1722966300000|2024-08-06 17:45:00|587.05|579.05|586.7|578.7|587.45|579.45|586.6|578.6|98
1722966600000|2024-08-06 17:50:00|586.75|578.75|586|578|587.45|579.45|585.45|577.45|284
1722966900000|2024-08-06 17:55:00|586.05|578.05|583.6|575.6|586.95|578.95|583.55|575.55|256
1722967200000|2024-08-06 18:00:00|583.55|575.55|584.8|576.8|585.9|577.9|583.55|575.55|370
1722967500000|2024-08-06 18:05:00|584.9|576.9|585.7|577.7|586.25|578.25|584.4|576.4|284
1722967800000|2024-08-06 18:10:00|585.65|577.65|587.7|579.7|587.95|579.95|585.6|577.6|323
1722968100000|2024-08-06 18:15:00|587.75|579.75|588.15|580.15|590.25|582.25|587.4|579.4|319
1722968400000|2024-08-06 18:20:00|588.25|580.25|586.85|578.85|588.25|580.25|586.15|578.15|106
1722968700000|2024-08-06 18:25:00|586.75|578.75|585.1|577.1|586.75|578.75|584.75|576.75|71
1722969000000|2024-08-06 18:30:00|585.2|577.2|588.1|580.1|588.15|580.15|584.8|576.8|199
1722969300000|2024-08-06 18:35:00|588.05|580.05|587.25|579.25|589.05|581.05|587.2|579.2|229
1722969600000|2024-08-06 18:40:00|587.2|579.2|587|579|587.4|579.4|585.35|577.35|213
1722969900000|2024-08-06 18:45:00|587.05|579.05|588.5|580.5|589.45|581.45|587|579|253
1722970200000|2024-08-06 18:50:00|588.55|580.55|588.35|580.35|589.3|581.3|587.85|579.85|233
1722970500000|2024-08-06 18:55:00|588.4|580.4|586.25|578.25|589.15|581.15|586.25|578.25|255
1722970800000|2024-08-06 19:00:00|586.15|578.15|585.25|577.25|587.65|579.65|584.6|576.6|414
1722971100000|2024-08-06 19:05:00|585.35|577.35|584.35|576.35|586.95|578.95|583.55|575.55|392
1722971400000|2024-08-06 19:10:00|584.25|576.25|584.85|576.85|585.35|577.35|584.15|576.15|257
1722971700000|2024-08-06 19:15:00|584.9|576.9|585.2|577.2|585.75|577.75|583.5|575.5|265
1722972000000|2024-08-06 19:20:00|585.1|577.1|587.6|579.6|587.8|579.8|584.75|576.75|246
1722972300000|2024-08-06 19:25:00|587.65|579.65|587.4|579.4|589.4|581.4|587.35|579.35|266
1722972600000|2024-08-06 19:30:00|587.45|579.45|587.5|579.5|588.8|580.8|586.6|578.6|265
1722972900000|2024-08-06 19:35:00|587.45|579.45|587.25|579.25|587.9|579.9|586.3|578.3|240
1722973200000|2024-08-06 19:40:00|587.35|579.35|587.15|579.15|587.9|579.9|586.9|578.9|133
1722973500000|2024-08-06 19:45:00|587.25|579.25|587.3|579.3|587.7|579.7|585.95|577.95|268
1722973800000|2024-08-06 19:50:00|587.45|579.45|585.5|577.5|588.05|580.05|585.5|577.5|286
1722974100000|2024-08-06 19:55:00|585.55|577.55|586.05|578.05|586.55|578.55|584.35|576.35|214
1722974400000|2024-08-06 20:00:00|586|578|580.8|572.8|587.35|579.35|580.75|572.75|360
1722974700000|2024-08-06 20:05:00|580.85|572.85|585.1|577.1|585.1|577.1|580.75|572.75|230
1722975000000|2024-08-06 20:10:00|585.15|577.15|581.85|573.85|586.85|578.85|581.6|573.6|374
1722975300000|2024-08-06 20:15:00|581.75|573.75|583|575|583.2|575.2|580.1|572.1|469
1722975600000|2024-08-06 20:20:00|583.05|575.05|581.35|573.35|585.55|577.55|581.35|573.35|477
1722975900000|2024-08-06 20:25:00|581.45|573.45|581.95|573.95|582.15|574.15|578.5|570.5|232
1722976200000|2024-08-06 20:30:00|581.9|573.9|584.4|576.4|584.4|576.4|581.45|573.45|218
1722976500000|2024-08-06 20:35:00|584.35|576.35|585.4|577.4|586.75|578.75|583.1|575.1|306
1722976800000|2024-08-06 20:40:00|585.3|577.3|581.2|573.2|585.7|577.7|581.1|573.1|209
1722977100000|2024-08-06 20:45:00|581.25|573.25|581.55|573.55|582.45|574.45|581|573|265
1722977400000|2024-08-06 20:50:00|581.5|573.5|582.75|574.75|582.85|574.85|580.8|572.8|305
1722977700000|2024-08-06 20:55:00|582.7|574.7|584.25|576.25|584.3|576.3|582.2|574.2|180
1722978000000|2024-08-06 21:00:00|584.24|576.24|585.4|577.4|585.51|577.51|582.75|574.75|440
1722978300000|2024-08-06 21:05:00|585.35|577.35|581.49|573.49|585.35|577.35|580.62|572.62|595
1722978600000|2024-08-06 21:10:00|581.58|573.58|583.28|575.28|583.42|575.42|580.97|572.97|547
1722978900000|2024-08-06 21:15:00|583.29|575.29|583.65|575.65|584.02|576.02|581.22|573.22|618
1722979200000|2024-08-06 21:20:00|583.64|575.64|583.35|575.35|583.79|575.79|582.38|574.38|240
1722979500000|2024-08-06 21:25:00|583.39|575.39|584.71|576.71|585.46|577.46|583.39|575.39|242
1722979800000|2024-08-06 21:30:00|584.75|576.75|586.01|578.01|586.14|578.14|584.36|576.36|176
1722980100000|2024-08-06 21:35:00|586.02|578.02|585.11|577.11|586.24|578.24|585.01|577.01|116
1722980400000|2024-08-06 21:40:00|585.16|577.16|583.91|575.91|585.18|577.18|583.82|575.82|115
1722980700000|2024-08-06 21:45:00|583.98|575.98|584.81|576.81|584.85|576.85|583.98|575.98|81
1722981000000|2024-08-06 21:50:00|584.88|576.88|584.95|576.95|585.41|577.41|584.39|576.39|101
1722981300000|2024-08-06 21:55:00|584.97|576.97|584.25|576.25|586.32|578.32|583.7|575.7|146
1722981600000|2024-08-06 22:00:00|584.15|576.15|586.05|578.05|586.3|578.3|583.55|575.55|261
1722981900000|2024-08-06 22:05:00|586|578|588.25|580.25|588.7|580.7|585.35|577.35|252
1722982200000|2024-08-06 22:10:00|588.2|580.2|587.05|579.05|588.4|580.4|586.6|578.6|249
1722982500000|2024-08-06 22:15:00|587|579|588.85|580.85|589.25|581.25|586.9|578.9|197
1722982800000|2024-08-06 22:20:00|588.8|580.8|583.85|575.85|589.65|581.65|583.85|575.85|233
1722983100000|2024-08-06 22:25:00|583.95|575.95|578.45|570.45|584|576|577.35|569.35|555
1722983400000|2024-08-06 22:30:00|578.4|570.4|579.25|571.25|581.75|573.75|577.55|569.55|578
1722983700000|2024-08-06 22:35:00|579.35|571.35|581.2|573.2|581.85|573.85|578.4|570.4|390
1722984000000|2024-08-06 22:40:00|581.1|573.1|581.5|573.5|582.2|574.2|579.5|571.5|234
1722984300000|2024-08-06 22:45:00|581.45|573.45|581.1|573.1|583.4|575.4|580.6|572.6|246
1722984600000|2024-08-06 22:50:00|581.15|573.15|582.8|574.8|583.45|575.45|580.85|572.85|212
1722984900000|2024-08-06 22:55:00|582.75|574.75|583|575|583.75|575.75|582.3|574.3|169
1722985200000|2024-08-06 23:00:00|582.95|574.95|582.35|574.35|583.4|575.4|580.4|572.4|236
1722985500000|2024-08-06 23:05:00|582.4|574.4|584.35|576.35|584.4|576.4|582|574|199
1722985800000|2024-08-06 23:10:00|584.45|576.45|581.4|573.4|584.65|576.65|581.3|573.3|232
1722986100000|2024-08-06 23:15:00|581.5|573.5|581.2|573.2|581.8|573.8|579.65|571.65|215
1722986400000|2024-08-06 23:20:00|581.05|573.05|579.9|571.9|581.3|573.3|579.65|571.65|199
1722986700000|2024-08-06 23:25:00|579.75|571.75|580.15|572.15|580.35|572.35|578.6|570.6|147
1722987000000|2024-08-06 23:30:00|580.1|572.1|580.45|572.45|581.85|573.85|579.65|571.65|111
1722987300000|2024-08-06 23:35:00|580.4|572.4|581.55|573.55|583.45|575.45|579.45|571.45|138
1722987600000|2024-08-06 23:40:00|581.6|573.6|583.1|575.1|584.55|576.55|581.25|573.25|123
1722987900000|2024-08-06 23:45:00|583.05|575.05|581.9|573.9|584.2|576.2|581.65|573.65|129
1722988200000|2024-08-06 23:50:00|581.85|573.85|582.45|574.45|582.9|574.9|581.85|573.85|137
1722988500000|2024-08-06 23:55:00|582.5|574.5|582.85|574.85|583.2|575.2|581.8|573.8|80
1722988800000|2024-08-07 00:00:00|582.9|574.9|580.4|572.4|584.15|576.15|580.4|572.4|150
1722989100000|2024-08-07 00:05:00|580.35|572.35|582.2|574.2|583.9|575.9|580.3|572.3|294
1722989400000|2024-08-07 00:10:00|582.15|574.15|580.55|572.55|582.55|574.55|580.5|572.5|196
1722989700000|2024-08-07 00:15:00|580.5|572.5|584.45|576.45|584.45|576.45|579.2|571.2|280
1722990000000|2024-08-07 00:20:00|584.55|576.55|582.1|574.1|584.7|576.7|582|574|233
1722990300000|2024-08-07 00:25:00|582|574|582.15|574.15|583.25|575.25|581.75|573.75|201
1722990600000|2024-08-07 00:30:00|582.25|574.25|583.05|575.05|584.25|576.25|582.1|574.1|143
1722990900000|2024-08-07 00:35:00|583|575|586.15|578.15|586.95|578.95|582.65|574.65|162
1722991200000|2024-08-07 00:40:00|586.1|578.1|582.05|574.05|586.5|578.5|581.95|573.95|164
1722991500000|2024-08-07 00:45:00|581.95|573.95|581.15|573.15|582.5|574.5|578.8|570.8|261
1722991800000|2024-08-07 00:50:00|581.2|573.2|582|574|583.8|575.8|580.25|572.25|225
1722992100000|2024-08-07 00:55:00|582.15|574.15|582.75|574.75|584.35|576.35|581.95|573.95|149
1722992400000|2024-08-07 01:00:00|582.7|574.7|583.75|575.75|584.15|576.15|582.05|574.05|200
1722992700000|2024-08-07 01:05:00|583.7|575.7|578.8|570.8|583.95|575.95|578.65|570.65|202
1722993000000|2024-08-07 01:10:00|578.75|570.75|576.85|568.85|579.2|571.2|575|567|257
1722993300000|2024-08-07 01:15:00|576.8|568.8|579.9|571.9|581.55|573.55|576.4|568.4|418
1722993600000|2024-08-07 01:20:00|579.8|571.8|582.3|574.3|582.7|574.7|579|571|423
1722993900000|2024-08-07 01:25:00|582.25|574.25|580.9|572.9|585|577|580.6|572.6|232
1722994200000|2024-08-07 01:30:00|581.1|573.1|583.5|575.5|585.3|577.3|580.1|572.1|395
1722994500000|2024-08-07 01:35:00|583.55|575.55|587.3|579.3|587.69|579.69|583.35|575.35|625
1722994800000|2024-08-07 01:40:00|587.31|579.31|589.9|581.9|591.96|583.96|587.05|579.05|865
1722995100000|2024-08-07 01:45:00|589.85|581.85|592.82|584.82|593.57|585.57|589.6|581.6|888
1722995400000|2024-08-07 01:50:00|592.79|584.79|593.99|585.99|595|587|592.42|584.42|875
1722995700000|2024-08-07 01:55:00|593.97|585.97|596.45|588.45|597.34|589.34|593.15|585.15|799
1722996000000|2024-08-07 02:00:00|596.61|588.61|595.65|587.65|596.63|588.63|593.39|585.39|868
1722996300000|2024-08-07 02:05:00|595.62|587.62|594.88|586.88|595.76|587.76|593.6|585.6|781
1722996600000|2024-08-07 02:10:00|594.79|586.79|591.6|583.6|594.79|586.79|590.99|582.99|673
1722996900000|2024-08-07 02:15:00|591.55|583.55|591.11|583.11|591.7|583.7|589.32|581.32|678
1722997200000|2024-08-07 02:20:00|591.15|583.15|595.7|587.7|595.7|587.7|591.1|583.1|474
1722997500000|2024-08-07 02:25:00|595.75|587.75|597.35|589.35|599|591|595|587|395
1722997800000|2024-08-07 02:30:00|597.3|589.3|597.95|589.95|600.4|592.4|595.55|587.55|361
1722998100000|2024-08-07 02:35:00|597.9|589.9|594|586|598.5|590.5|593.3|585.3|315
1722998400000|2024-08-07 02:40:00|594.05|586.05|593.9|585.9|595.5|587.5|592.3|584.3|318
1722998700000|2024-08-07 02:45:00|593.95|585.95|592.2|584.2|594.15|586.15|591.45|583.45|295
1722999000000|2024-08-07 02:50:00|592.25|584.25|590.85|582.85|592.25|584.25|589.8|581.8|278
1722999300000|2024-08-07 02:55:00|590.9|582.9|593.8|585.8|593.85|585.85|590.9|582.9|243
1722999600000|2024-08-07 03:00:00|593.85|585.85|595.1|587.1|596.2|588.2|593.15|585.15|287
1722999900000|2024-08-07 03:05:00|595.2|587.2|597.95|589.95|597.95|589.95|593.95|585.95|295
1723000200000|2024-08-07 03:10:00|598|590|596.3|588.3|598.5|590.5|595.7|587.7|206
1723000500000|2024-08-07 03:15:00|596.25|588.25|595.25|587.25|596.25|588.25|592.5|584.5|317
1723000800000|2024-08-07 03:20:00|595.2|587.2|595.55|587.55|596.15|588.15|593.75|585.75|242
1723001100000|2024-08-07 03:25:00|595.5|587.5|594.75|586.75|595.5|587.5|594.3|586.3|189
1723001400000|2024-08-07 03:30:00|594.65|586.65|595.1|587.1|595.55|587.55|593.7|585.7|170
1723001700000|2024-08-07 03:35:00|595|587|595.1|587.1|595.95|587.95|593.4|585.4|269
1723002000000|2024-08-07 03:40:00|595.15|587.15|593.55|585.55|595.2|587.2|592.75|584.75|199
1723002300000|2024-08-07 03:45:00|593.5|585.5|593.2|585.2|595.5|587.5|592.3|584.3|227
1723002600000|2024-08-07 03:50:00|593.05|585.05|594.8|586.8|595.05|587.05|593|585|180
1723002900000|2024-08-07 03:55:00|594.75|586.75|595.15|587.15|595.4|587.4|594.4|586.4|152
1723003200000|2024-08-07 04:00:00|595.1|587.1|595.3|587.3|596.85|588.85|594.45|586.45|193
1723003500000|2024-08-07 04:05:00|595.35|587.35|597.55|589.55|597.85|589.85|595|587|252
1723003800000|2024-08-07 04:10:00|597.65|589.65|599.1|591.1|600.1|592.1|597.2|589.2|172
1723004100000|2024-08-07 04:15:00|599|591|599.75|591.75|601.6|593.6|598.8|590.8|324
1723004400000|2024-08-07 04:20:00|599.7|591.7|599.95|591.95|600.85|592.85|598.45|590.45|284
1723004700000|2024-08-07 04:25:00|600|592|598.9|590.9|600.45|592.45|597.85|589.85|215
1723005000000|2024-08-07 04:30:00|598.95|590.95|599.65|591.65|600.8|592.8|597.9|589.9|264
1723005300000|2024-08-07 04:35:00|599.7|591.7|598.95|590.95|600.1|592.1|597.75|589.75|261
1723005600000|2024-08-07 04:40:00|598.85|590.85|600.55|592.55|600.6|592.6|598.45|590.45|192
1723005900000|2024-08-07 04:45:00|600.6|592.6|598.85|590.85|601.15|593.15|598.25|590.25|277
1723006200000|2024-08-07 04:50:00|598.9|590.9|598.45|590.45|599.65|591.65|598|590|206
1723006500000|2024-08-07 04:55:00|598.55|590.55|597.85|589.85|599.15|591.15|597.85|589.85|181
1723006800000|2024-08-07 05:00:00|597.9|589.9|597.8|589.8|598.75|590.75|596.35|588.35|223
1723007100000|2024-08-07 05:05:00|597.9|589.9|599.55|591.55|599.75|591.75|597.9|589.9|218
1723007400000|2024-08-07 05:10:00|599.6|591.6|599.4|591.4|600.05|592.05|598.5|590.5|127
1723007700000|2024-08-07 05:15:00|599.35|591.35|599.25|591.25|600.75|592.75|598.45|590.45|240
1723008000000|2024-08-07 05:20:00|599.2|591.2|596.75|588.75|600.35|592.35|596.35|588.35|334
1723008300000|2024-08-07 05:25:00|596.8|588.8|598.2|590.2|598.8|590.8|596.6|588.6|313
1723008600000|2024-08-07 05:30:00|598.1|590.1|598.7|590.7|599.05|591.05|595.9|587.9|285
1723008900000|2024-08-07 05:35:00|598.75|590.75|599.05|591.05|599.1|591.1|597.7|589.7|206
1723009200000|2024-08-07 05:40:00|599|591|595.55|587.55|599.05|591.05|595|587|218
1723009500000|2024-08-07 05:45:00|595.5|587.5|595.35|587.35|596.5|588.5|594.2|586.2|237
1723009800000|2024-08-07 05:50:00|595.25|587.25|593.1|585.1|595.5|587.5|592.75|584.75|240
1723010100000|2024-08-07 05:55:00|593.15|585.15|593.1|585.1|594.35|586.35|592.7|584.7|145
1723010400000|2024-08-07 06:00:00|593.15|585.15|593|585|593.7|585.7|591.4|583.4|272
1723010700000|2024-08-07 06:05:00|593.1|585.1|594|586|594.1|586.1|592.95|584.95|185
1723011000000|2024-08-07 06:10:00|593.95|585.95|592.5|584.5|593.95|585.95|591.15|583.15|243
1723011300000|2024-08-07 06:15:00|592.45|584.45|592.95|584.95|594.05|586.05|590.85|582.85|228
1723011600000|2024-08-07 06:20:00|593|585|593.1|585.1|593.4|585.4|591.4|583.4|234
1723011900000|2024-08-07 06:25:00|593.15|585.15|594.65|586.65|595.05|587.05|592.8|584.8|183
1723012200000|2024-08-07 06:30:00|594.6|586.6|594.55|586.55|595.65|587.65|593.95|585.95|175
1723012500000|2024-08-07 06:35:00|594.65|586.65|595.2|587.2|595.2|587.2|593.2|585.2|221
1723012800000|2024-08-07 06:40:00|595.25|587.25|593.75|585.75|596.05|588.05|593.5|585.5|170
1723013100000|2024-08-07 06:45:00|593.7|585.7|593.3|585.3|593.95|585.95|591.15|583.15|294
1723013400000|2024-08-07 06:50:00|593.25|585.25|592.55|584.55|593.65|585.65|592.35|584.35|178
1723013700000|2024-08-07 06:55:00|592.5|584.5|593.2|585.2|593.8|585.8|591.75|583.75|171
1723014000000|2024-08-07 07:00:00|593.15|585.15|593.3|585.3|593.6|585.6|591.45|583.45|257
1723014300000|2024-08-07 07:05:00|593.35|585.35|593.85|585.85|594.8|586.8|592.7|584.7|266
1723014600000|2024-08-07 07:10:00|593.9|585.9|590.95|582.95|594.4|586.4|590.25|582.25|304
1723014900000|2024-08-07 07:15:00|591|583|591.6|583.6|592.45|584.45|590.5|582.5|258
1723015200000|2024-08-07 07:20:00|591.55|583.55|591.95|583.95|592|584|590.2|582.2|226
1723015500000|2024-08-07 07:25:00|592|584|592.55|584.55|593.15|585.15|591.8|583.8|171
1723015800000|2024-08-07 07:30:00|592.5|584.5|593.25|585.25|593.5|585.5|592.4|584.4|156
1723016100000|2024-08-07 07:35:00|593.3|585.3|594.3|586.3|595.1|587.1|593.25|585.25|145
1723016400000|2024-08-07 07:40:00|594.35|586.35|593.85|585.85|595.1|587.1|593.35|585.35|146
1723016700000|2024-08-07 07:45:00|593.8|585.8|595.85|587.85|596.75|588.75|593.1|585.1|219
1723017000000|2024-08-07 07:50:00|595.9|587.9|595|587|596.7|588.7|594.75|586.75|203
1723017300000|2024-08-07 07:55:00|594.95|586.95|594.25|586.25|595.15|587.15|594|586|132
1723017600000|2024-08-07 08:00:00|594.15|586.15|593.45|585.45|594.6|586.6|592.95|584.95|162
1723017900000|2024-08-07 08:05:00|593.4|585.4|594.85|586.85|594.95|586.95|593.4|585.4|121
1723018200000|2024-08-07 08:10:00|594.95|586.95|595.9|587.9|596.55|588.55|594.95|586.95|139
1723018500000|2024-08-07 08:15:00|595.95|587.95|595.75|587.75|597.15|589.15|594.95|586.95|168
1723018800000|2024-08-07 08:20:00|595.8|587.8|595.4|587.4|596.3|588.3|594.4|586.4|202
1723019100000|2024-08-07 08:25:00|595.65|587.65|595.8|587.8|595.85|587.85|594.6|586.6|147
1723019400000|2024-08-07 08:30:00|595.75|587.75|594.5|586.5|595.75|587.75|594.3|586.3|157
1723019700000|2024-08-07 08:35:00|594.55|586.55|593.7|585.7|594.7|586.7|593.15|585.15|154
1723020000000|2024-08-07 08:40:00|593.6|585.6|594.4|586.4|594.95|586.95|593.5|585.5|132
1723020300000|2024-08-07 08:45:00|594.45|586.45|596.25|588.25|596.95|588.95|594.3|586.3|224
1723020600000|2024-08-07 08:50:00|596.05|588.05|596.7|588.7|597.3|589.3|595.75|587.75|103
1723020900000|2024-08-07 08:55:00|596.25|588.25|595.9|587.9|596.25|588.25|595.25|587.25|118
1723021200000|2024-08-07 09:00:00|595.95|587.95|597.15|589.15|598.85|590.85|595.65|587.65|246
1723021500000|2024-08-07 09:05:00|597.1|589.1|595.05|587.05|598.35|590.35|594.85|586.85|375
1723021800000|2024-08-07 09:10:00|595.15|587.15|596.3|588.3|596.35|588.35|593.5|585.5|322
1723022100000|2024-08-07 09:15:00|596.35|588.35|597.95|589.95|597.95|589.95|595.45|587.45|185
1723022400000|2024-08-07 09:20:00|598.15|590.15|599.15|591.15|600.25|592.25|598.15|590.15|324
1723022700000|2024-08-07 09:25:00|599.1|591.1|597.2|589.2|599.25|591.25|597.2|589.2|269
1723023000000|2024-08-07 09:30:00|597.25|589.25|596.65|588.65|597.9|589.9|595.7|587.7|295
1723023300000|2024-08-07 09:35:00|596.6|588.6|598.65|590.65|598.7|590.7|596.4|588.4|202
1723023600000|2024-08-07 09:40:00|598.55|590.55|598.2|590.2|599.55|591.55|597.6|589.6|191
1723023900000|2024-08-07 09:45:00|598.05|590.05|597.5|589.5|598.5|590.5|596.3|588.3|246
1723024200000|2024-08-07 09:50:00|597.45|589.45|598.35|590.35|598.5|590.5|597.35|589.35|183
1723024500000|2024-08-07 09:55:00|598.25|590.25|597.1|589.1|598.4|590.4|597|589|200
1723024800000|2024-08-07 10:00:00|597.05|589.05|596.05|588.05|598|590|595.85|587.85|249
1723025100000|2024-08-07 10:05:00|596|588|597.35|589.35|597.45|589.45|595.6|587.6|222
1723025400000|2024-08-07 10:10:00|597.4|589.4|598.6|590.6|598.95|590.95|597.4|589.4|213
1723025700000|2024-08-07 10:15:00|598.65|590.65|599.6|591.6|600.4|592.4|598.6|590.6|182
1723026000000|2024-08-07 10:20:00|599.55|591.55|599.3|591.3|599.8|591.8|598.5|590.5|190
1723026300000|2024-08-07 10:25:00|599.35|591.35|600.15|592.15|600.4|592.4|599.35|591.35|129
1723026600000|2024-08-07 10:30:00|600.2|592.2|602.95|594.95|604.3|596.3|599.8|591.8|165
1723026900000|2024-08-07 10:35:00|602.9|594.9|604.25|596.25|605.45|597.45|602.2|594.2|269
1723027200000|2024-08-07 10:40:00|604.2|596.2|602.2|594.2|604.35|596.35|602.05|594.05|164
1723027500000|2024-08-07 10:45:00|602.3|594.3|601.85|593.85|603.8|595.8|601.7|593.7|231
1723027800000|2024-08-07 10:50:00|601.9|593.9|600.5|592.5|602.5|594.5|599.85|591.85|190
1723028100000|2024-08-07 10:55:00|600.6|592.6|597.6|589.6|600.8|592.8|597.2|589.2|180
1723028400000|2024-08-07 11:00:00|597.55|589.55|596.7|588.7|598.25|590.25|595.7|587.7|211
1723028700000|2024-08-07 11:05:00|596.65|588.65|594.25|586.25|597.3|589.3|592.95|584.95|265
1723029000000|2024-08-07 11:10:00|594.1|586.1|595.15|587.15|595.95|587.95|593.35|585.35|234
1723029300000|2024-08-07 11:15:00|595.2|587.2|592.3|584.3|596.1|588.1|592.3|584.3|204
1723029600000|2024-08-07 11:20:00|592.25|584.25|592|584|593.5|585.5|590.35|582.35|274
1723029900000|2024-08-07 11:25:00|592.05|584.05|591.45|583.45|593.1|585.1|590.7|582.7|205
1723030200000|2024-08-07 11:30:00|591.4|583.4|591.75|583.75|592.1|584.1|591|583|61
1723030500000|2024-08-07 11:35:00|591|583|590.1|582.1|591.1|583.1|590|582|154
1723030800000|2024-08-07 11:40:00|590.05|582.05|588.2|580.2|590.1|582.1|587.75|579.75|286
1723031100000|2024-08-07 11:45:00|588.15|580.15|587.7|579.7|589.4|581.4|587.5|579.5|224
1723031400000|2024-08-07 11:50:00|587.65|579.65|588.4|580.4|590.1|582.1|587.55|579.55|209
1723031700000|2024-08-07 11:55:00|588.45|580.45|588.1|580.1|588.9|580.9|587.55|579.55|164
1723032000000|2024-08-07 12:00:00|588.15|580.15|588.35|580.35|589.35|581.35|587.7|579.7|249
1723032300000|2024-08-07 12:05:00|588.25|580.25|587.75|579.75|588.85|580.85|587.2|579.2|201
1723032600000|2024-08-07 12:10:00|587.8|579.8|586.95|578.95|588.65|580.65|584.95|576.95|268
1723032900000|2024-08-07 12:15:00|586.9|578.9|590.3|582.3|591|583|585.85|577.85|333
1723033200000|2024-08-07 12:20:00|590.25|582.25|587.3|579.3|591.15|583.15|586.1|578.1|353
1723033500000|2024-08-07 12:25:00|587.35|579.35|589.05|581.05|589.95|581.95|586.7|578.7|325
1723033800000|2024-08-07 12:30:00|589.1|581.1|589.85|581.85|591.4|583.4|589.1|581.1|383
1723034100000|2024-08-07 12:35:00|589.9|581.9|589.6|581.6|590.45|582.45|587.45|579.45|336
1723034400000|2024-08-07 12:40:00|589.5|581.5|587.45|579.45|589.5|581.5|586.15|578.15|304
1723034700000|2024-08-07 12:45:00|587.4|579.4|589.05|581.05|589.05|581.05|586.3|578.3|266
1723035000000|2024-08-07 12:50:00|589.1|581.1|590.35|582.35|590.35|582.35|588.25|580.25|252
1723035300000|2024-08-07 12:55:00|590.4|582.4|589.7|581.7|590.5|582.5|589.25|581.25|179
1723035600000|2024-08-07 13:00:00|589.55|581.55|588.15|580.15|591.65|583.65|587.3|579.3|372
1723035900000|2024-08-07 13:05:00|588.2|580.2|588.35|580.35|589.45|581.45|586.9|578.9|348
1723036200000|2024-08-07 13:10:00|588.4|580.4|586.4|578.4|588.9|580.9|585.5|577.5|310
1723036500000|2024-08-07 13:15:00|586.35|578.35|582.5|574.5|587.05|579.05|582.3|574.3|296
1723036800000|2024-08-07 13:20:00|582.45|574.45|584.9|576.9|584.9|576.9|582.35|574.35|321
1723037100000|2024-08-07 13:25:00|584.95|576.95|586.3|578.3|586.35|578.35|584.4|576.4|219
1723037400000|2024-08-07 13:30:00|586.15|578.15|588.3|580.3|590.2|582.2|584.85|576.85|473
1723037700000|2024-08-07 13:35:00|588.4|580.4|588.7|580.7|590.25|582.25|588.05|580.05|497
1723038000000|2024-08-07 13:40:00|588.6|580.6|586.1|578.1|588.6|580.6|584.55|576.55|478
1723038300000|2024-08-07 13:45:00|586.15|578.15|584.55|576.55|587.75|579.75|583.05|575.05|511
1723038600000|2024-08-07 13:50:00|584.5|576.5|583.05|575.05|585.95|577.95|581.9|573.9|475
1723038900000|2024-08-07 13:55:00|583.1|575.1|584.6|576.6|584.7|576.7|582.15|574.15|334
1723039200000|2024-08-07 14:00:00|584.55|576.55|583.65|575.65|586.15|578.15|582.5|574.5|396
1723039500000|2024-08-07 14:05:00|583.6|575.6|582.15|574.15|584.15|576.15|582.05|574.05|364
1723039800000|2024-08-07 14:10:00|582.1|574.1|583.4|575.4|584.25|576.25|582|574|404
1723040100000|2024-08-07 14:15:00|583.45|575.45|577.45|569.45|584.4|576.4|577.2|569.2|358
1723040400000|2024-08-07 14:20:00|577.4|569.4|578.05|570.05|579.7|571.7|576.35|568.35|342
1723040700000|2024-08-07 14:25:00|578.1|570.1|574.75|566.75|578.1|570.1|573.65|565.65|394
1723041000000|2024-08-07 14:30:00|574.8|566.8|570.65|562.65|575.55|567.55|569.8|561.8|485
1723041300000|2024-08-07 14:35:00|570.6|562.6|564.75|556.75|571.4|563.4|564.7|556.7|470
1723041600000|2024-08-07 14:40:00|564.7|556.7|569|561|569.3|561.3|564.65|556.65|495
1723041900000|2024-08-07 14:45:00|568.95|560.95|577.85|569.85|578.1|570.1|566.7|558.7|445
1723042200000|2024-08-07 14:50:00|577.8|569.8|571.95|563.95|577.8|569.8|571.8|563.8|446
1723042500000|2024-08-07 14:55:00|571.9|563.9|570.85|562.85|573.9|565.9|570.65|562.65|407
1723042800000|2024-08-07 15:00:00|570.9|562.9|573|565|573.35|565.35|568.6|560.6|436
1723043100000|2024-08-07 15:05:00|572.95|564.95|572.95|564.95|575.9|567.9|572|564|356
1723043400000|2024-08-07 15:10:00|572.9|564.9|571.6|563.6|573|565|570.2|562.2|367
1723043700000|2024-08-07 15:15:00|571.65|563.65|570.35|562.35|573.1|565.1|568.95|560.95|328
1723044000000|2024-08-07 15:20:00|570.4|562.4|571.25|563.25|571.85|563.85|569.95|561.95|267
1723044300000|2024-08-07 15:25:00|571.2|563.2|571.8|563.8|572.1|564.1|570.2|562.2|301
1723044600000|2024-08-07 15:30:00|571.85|563.85|571.55|563.55|572.5|564.5|570.3|562.3|314
1723044900000|2024-08-07 15:35:00|571.5|563.5|571.7|563.7|572.65|564.65|569.2|561.2|325
1723045200000|2024-08-07 15:40:00|571.65|563.65|572.3|564.3|573.35|565.35|570.85|562.85|281
1723045500000|2024-08-07 15:45:00|572.25|564.25|572.55|564.55|572.65|564.65|571.2|563.2|265
1723045800000|2024-08-07 15:50:00|572.5|564.5|574.2|566.2|576.1|568.1|572|564|266
1723046100000|2024-08-07 15:55:00|574.25|566.25|574|566|574.5|566.5|572.5|564.5|259
1723046400000|2024-08-07 16:00:00|573.95|565.95|570.9|562.9|575.35|567.35|570.35|562.35|368
1723046700000|2024-08-07 16:05:00|570.85|562.85|574.35|566.35|574.5|566.5|570.4|562.4|386
1723047000000|2024-08-07 16:10:00|574.3|566.3|572.35|564.35|574.3|566.3|571.75|563.75|318
1723047300000|2024-08-07 16:15:00|572.3|564.3|571.9|563.9|573.2|565.2|570.4|562.4|262
1723047600000|2024-08-07 16:20:00|571.85|563.85|575.6|567.6|575.7|567.7|571.6|563.6|336
1723047900000|2024-08-07 16:25:00|575.55|567.55|573.7|565.7|576.05|568.05|573.6|565.6|235
1723048200000|2024-08-07 16:30:00|573.6|565.6|572.9|564.9|573.75|565.75|571.75|563.75|268
1723048500000|2024-08-07 16:35:00|572.95|564.95|572.15|564.15|574.1|566.1|570.8|562.8|255
1723048800000|2024-08-07 16:40:00|572.1|564.1|573.5|565.5|573.8|565.8|571.9|563.9|281
1723049100000|2024-08-07 16:45:00|573.55|565.55|573.3|565.3|574.7|566.7|571.55|563.55|218
1723049400000|2024-08-07 16:50:00|573.4|565.4|570.75|562.75|573.75|565.75|570.15|562.15|288
1723049700000|2024-08-07 16:55:00|570.7|562.7|572.75|564.75|574.4|566.4|570.65|562.65|337
1723050000000|2024-08-07 17:00:00|572.7|564.7|573.6|565.6|574|566|571.55|563.55|333
1723050300000|2024-08-07 17:05:00|573.7|565.7|570.7|562.7|574.8|566.8|570.6|562.6|314
1723050600000|2024-08-07 17:10:00|570.75|562.75|569.75|561.75|571.95|563.95|569.3|561.3|325
1723050900000|2024-08-07 17:15:00|569.7|561.7|565.3|557.3|570.7|562.7|564.05|556.05|461
1723051200000|2024-08-07 17:20:00|565.35|557.35|569.4|561.4|571|563|565.35|557.35|512
1723051500000|2024-08-07 17:25:00|569.45|561.45|570.35|562.35|571.8|563.8|569.3|561.3|407
1723051800000|2024-08-07 17:30:00|570.3|562.3|570.2|562.2|572.1|564.1|568.4|560.4|324
1723052100000|2024-08-07 17:35:00|570.05|562.05|569.85|561.85|570.7|562.7|568.3|560.3|248
1723052400000|2024-08-07 17:40:00|569.75|561.75|570.05|562.05|571.2|563.2|569.25|561.25|156
1723052700000|2024-08-07 17:45:00|570.1|562.1|568.7|560.7|571.15|563.15|568.6|560.6|230
1723053000000|2024-08-07 17:50:00|568.65|560.65|569.8|561.8|569.9|561.9|568.1|560.1|208
1723053300000|2024-08-07 17:55:00|569.85|561.85|568.35|560.35|570.05|562.05|567.5|559.5|142
1723053600000|2024-08-07 18:00:00|568.4|560.4|568.7|560.7|570.05|562.05|567.65|559.65|238
1723053900000|2024-08-07 18:05:00|568.75|560.75|567.9|559.9|569.35|561.35|566.5|558.5|265
1723054200000|2024-08-07 18:10:00|567.95|559.95|569.45|561.45|569.6|561.6|567.7|559.7|224
1723054500000|2024-08-07 18:15:00|569.4|561.4|568.65|560.65|571.2|563.2|567.15|559.15|311
1723054800000|2024-08-07 18:20:00|568.7|560.7|568.15|560.15|569.6|561.6|567.85|559.85|273
1723055100000|2024-08-07 18:25:00|568.3|560.3|566.35|558.35|569.6|561.6|565.85|557.85|228
1723055400000|2024-08-07 18:30:00|566.3|558.3|563.05|555.05|567.2|559.2|559.85|551.85|493
1723055700000|2024-08-07 18:35:00|563.15|555.15|562.85|554.85|564.3|556.3|561.3|553.3|455
1723056000000|2024-08-07 18:40:00|562.9|554.9|561.05|553.05|563.8|555.8|560.95|552.95|281
1723056300000|2024-08-07 18:45:00|561|553|560.3|552.3|561.8|553.8|558.95|550.95|232
1723056600000|2024-08-07 18:50:00|560.35|552.35|559.5|551.5|561.3|553.3|559.5|551.5|219
1723056900000|2024-08-07 18:55:00|559.55|551.55|560.1|552.1|560.2|552.2|558.6|550.6|220
1723057200000|2024-08-07 19:00:00|560|552|561.65|553.65|563|555|559.55|551.55|244
1723057500000|2024-08-07 19:05:00|561.7|553.7|563.7|555.7|564.9|556.9|561.3|553.3|263
1723057800000|2024-08-07 19:10:00|563.65|555.65|562.9|554.9|564.8|556.8|562.25|554.25|258
1723058100000|2024-08-07 19:15:00|562.95|554.95|565|557|565|557|562.25|554.25|253
1723058400000|2024-08-07 19:20:00|564.95|556.95|564.55|556.55|566|558|564.2|556.2|212
1723058700000|2024-08-07 19:25:00|564.5|556.5|563.7|555.7|564.5|556.5|563|555|144
1723059000000|2024-08-07 19:30:00|563.6|555.6|561.35|553.35|563.6|555.6|560.9|552.9|242
1723059300000|2024-08-07 19:35:00|561.3|553.3|561.3|553.3|563.75|555.75|560.4|552.4|199
1723059600000|2024-08-07 19:40:00|561.25|553.25|562.9|554.9|562.95|554.95|561.1|553.1|157
1723059900000|2024-08-07 19:45:00|562.95|554.95|563.8|555.8|563.8|555.8|562.65|554.65|177
1723060200000|2024-08-07 19:50:00|564|556|563.75|555.75|564.55|556.55|561.7|553.7|244
1723060500000|2024-08-07 19:55:00|563.7|555.7|565.45|557.45|566.2|558.2|563.05|555.05|316
1723060800000|2024-08-07 20:00:00|565.35|557.35|563.65|555.65|567.2|559.2|562.8|554.8|330
1723061100000|2024-08-07 20:05:00|563.7|555.7|563.4|555.4|564.85|556.85|562.55|554.55|251
1723061400000|2024-08-07 20:10:00|563.45|555.45|565|557|565.65|557.65|561.8|553.8|243
1723061700000|2024-08-07 20:15:00|565.1|557.1|566.25|558.25|566.7|558.7|563.75|555.75|309
1723062000000|2024-08-07 20:20:00|566.2|558.2|567.25|559.25|570.1|562.1|566.1|558.1|311
1723062300000|2024-08-07 20:25:00|567.2|559.2|570.1|562.1|570.25|562.25|566.8|558.8|389
1723062600000|2024-08-07 20:30:00|570|562|567.45|559.45|570.1|562.1|566.15|558.15|387
1723062900000|2024-08-07 20:35:00|567.25|559.25|563.65|555.65|567.65|559.65|563.35|555.35|369
1723063200000|2024-08-07 20:40:00|563.6|555.6|563.4|555.4|564.05|556.05|561.85|553.85|239
1723063500000|2024-08-07 20:45:00|563.35|555.35|560.9|552.9|564.3|556.3|560.75|552.75|308
1723063800000|2024-08-07 20:50:00|560.85|552.85|560.45|552.45|561.15|553.15|556.5|548.5|366
1723064100000|2024-08-07 20:55:00|560.55|552.55|564.79|556.79|564.79|556.79|560.45|552.45|392
1723064400000|2024-08-07 21:00:00|564.87|556.87|566.35|558.35|566.49|558.49|562.61|554.61|795
1723064700000|2024-08-07 21:05:00|566.37|558.37|565.12|557.12|566.68|558.68|565|557|728
1723065000000|2024-08-07 21:10:00|565.1|557.1|563.25|555.25|565.59|557.59|563.08|555.08|495
1723065300000|2024-08-07 21:15:00|563.27|555.27|564.75|556.75|565.45|557.45|561.82|553.82|579
1723065600000|2024-08-07 21:20:00|564.73|556.73|566.27|558.27|567.27|559.27|564.6|556.6|296
1723065900000|2024-08-07 21:25:00|566.24|558.24|564.67|556.67|566.86|558.86|564.64|556.64|247
1723066200000|2024-08-07 21:30:00|564.65|556.65|565.79|557.79|565.89|557.89|564.23|556.23|232
1723066500000|2024-08-07 21:35:00|565.88|557.88|564.74|556.74|566.08|558.08|564.55|556.55|209
1723066800000|2024-08-07 21:40:00|564.72|556.72|566.14|558.14|566.19|558.19|564.4|556.4|161
1723067100000|2024-08-07 21:45:00|566.1|558.1|567.93|559.93|567.93|559.93|566.1|558.1|101
1723067400000|2024-08-07 21:50:00|567.94|559.94|567.25|559.25|568.49|560.49|567.22|559.22|106
1723067700000|2024-08-07 21:55:00|567.24|559.24|568.85|560.85|569.15|561.15|566.79|558.79|210
1723068000000|2024-08-07 22:00:00|568.8|560.8|568|560|569|561|567.75|559.75|122
1723068300000|2024-08-07 22:05:00|568.05|560.05|566.5|558.5|569|561|566.25|558.25|150
1723068600000|2024-08-07 22:10:00|566.45|558.45|565.4|557.4|566.75|558.75|565.15|557.15|197
1723068900000|2024-08-07 22:15:00|565.45|557.45|564.15|556.15|567.3|559.3|564.15|556.15|198
1723069200000|2024-08-07 22:20:00|564.05|556.05|562.1|554.1|564.05|556.05|559.9|551.9|325
1723069500000|2024-08-07 22:25:00|562.05|554.05|562.5|554.5|563.3|555.3|559.65|551.65|246
1723069800000|2024-08-07 22:30:00|562.35|554.35|566.95|558.95|566.95|558.95|562|554|332
1723070100000|2024-08-07 22:35:00|567|559|565.3|557.3|568.65|560.65|564.45|556.45|314
1723070400000|2024-08-07 22:40:00|565.35|557.35|566.85|558.85|567.5|559.5|565.15|557.15|219
1723070700000|2024-08-07 22:45:00|566.8|558.8|567.55|559.55|568.1|560.1|566.55|558.55|175
1723071000000|2024-08-07 22:50:00|567.6|559.6|568.55|560.55|568.55|560.55|566.35|558.35|132
1723071300000|2024-08-07 22:55:00|568.5|560.5|570.35|562.35|570.35|562.35|568.35|560.35|78
1723071600000|2024-08-07 23:00:00|570.45|562.45|571.6|563.6|571.6|563.6|569.7|561.7|126
1723071900000|2024-08-07 23:05:00|571.55|563.55|573.8|565.8|573.95|565.95|571.5|563.5|155
1723072200000|2024-08-07 23:10:00|573.85|565.85|572.85|564.85|573.85|565.85|571.95|563.95|126
1723072500000|2024-08-07 23:15:00|572.8|564.8|572.25|564.25|573.3|565.3|571.95|563.95|109
1723072800000|2024-08-07 23:20:00|572.55|564.55|570.5|562.5|573.45|565.45|570.25|562.25|111
1723073100000|2024-08-07 23:25:00|570.45|562.45|570.65|562.65|570.9|562.9|569.2|561.2|142
1723073400000|2024-08-07 23:30:00|570.7|562.7|568.9|560.9|570.8|562.8|568.25|560.25|122
1723073700000|2024-08-07 23:35:00|568.85|560.85|567.05|559.05|569.1|561.1|567.05|559.05|137
1723074000000|2024-08-07 23:40:00|567.1|559.1|568.85|560.85|569.45|561.45|567.1|559.1|137
1723074300000|2024-08-07 23:45:00|568.95|560.95|569.6|561.6|570.55|562.55|568.9|560.9|134
1723074600000|2024-08-07 23:50:00|569.55|561.55|568.5|560.5|569.65|561.65|568.5|560.5|79
1723074900000|2024-08-07 23:55:00|568.45|560.45|570.1|562.1|570.15|562.15|568.35|560.35|92
1723075200000|2024-08-08 00:00:00|570.15|562.15|570.95|562.95|571.35|563.35|568.8|560.8|205
1723075500000|2024-08-08 00:05:00|570.85|562.85|571.35|563.35|573.55|565.55|570.4|562.4|205
1723075800000|2024-08-08 00:10:00|571.3|563.3|568.65|560.65|572.95|564.95|568.2|560.2|224
1723076100000|2024-08-08 00:15:00|568.8|560.8|569.7|561.7|571.3|563.3|568.6|560.6|304
1723076400000|2024-08-08 00:20:00|569.75|561.75|566.9|558.9|569.85|561.85|565.8|557.8|339
1723076700000|2024-08-08 00:25:00|567|559|564.95|556.95|567.6|559.6|564.6|556.6|262
1723077000000|2024-08-08 00:30:00|564.9|556.9|564.05|556.05|567.15|559.15|563.7|555.7|354
1723077300000|2024-08-08 00:35:00|564.1|556.1|562.3|554.3|566.15|558.15|562.1|554.1|286
1723077600000|2024-08-08 00:40:00|562.35|554.35|565.45|557.45|566.35|558.35|562.35|554.35|342
1723077900000|2024-08-08 00:45:00|565.5|557.5|569.85|561.85|569.95|561.95|564.6|556.6|333
1723078200000|2024-08-08 00:50:00|569.75|561.75|571.3|563.3|571.6|563.6|568.8|560.8|264
1723078500000|2024-08-08 00:55:00|571.25|563.25|572.95|564.95|573.25|565.25|571.05|563.05|181
1723078800000|2024-08-08 01:00:00|573|565|576.2|568.2|576.7|568.7|572.1|564.1|277
1723079100000|2024-08-08 01:05:00|576.1|568.1|574.65|566.65|576.2|568.2|574.4|566.4|245
1723079400000|2024-08-08 01:10:00|574.7|566.7|582.6|574.6|583.05|575.05|573.95|565.95|406
1723079700000|2024-08-08 01:15:00|582.55|574.55|579.5|571.5|582.95|574.95|578.6|570.6|584
1723080000000|2024-08-08 01:20:00|579.4|571.4|579.35|571.35|580.75|572.75|578.25|570.25|517
1723080300000|2024-08-08 01:25:00|579.45|571.45|575.5|567.5|579.65|571.65|575.2|567.2|365
1723080600000|2024-08-08 01:30:00|575.6|567.6|576|568|577.7|569.7|575.55|567.55|318
1723080900000|2024-08-08 01:35:00|575.85|567.85|580.4|572.4|580.45|572.45|575.1|567.1|282
1723081200000|2024-08-08 01:40:00|580.55|572.55|588.25|580.25|588.5|580.5|580.2|572.2|302
1723081500000|2024-08-08 01:45:00|588.05|580.05|591.05|583.05|591.5|583.5|586.2|578.2|581
1723081800000|2024-08-08 01:50:00|590.9|582.9|591.85|583.85|594.9|586.9|589.35|581.35|491
1723082100000|2024-08-08 01:55:00|591.8|583.8|590.85|582.85|592.75|584.75|589.45|581.45|329
1723082400000|2024-08-08 02:00:00|590.8|582.8|593.45|585.45|594.45|586.45|590.45|582.45|309
1723082700000|2024-08-08 02:05:00|593.5|585.5|594.6|586.6|596.15|588.15|593.1|585.1|321
1723083000000|2024-08-08 02:10:00|594.65|586.65|596.8|588.8|596.8|588.8|593.15|585.15|301
1723083300000|2024-08-08 02:15:00|596.75|588.75|598.35|590.35|598.9|590.9|595.6|587.6|290
1723083600000|2024-08-08 02:20:00|598.4|590.4|601.55|593.55|602.4|594.4|598.35|590.35|280
1723083900000|2024-08-08 02:25:00|601.5|593.5|600.6|592.6|601.85|593.85|598.55|590.55|234
1723084200000|2024-08-08 02:30:00|600.65|592.65|597.25|589.25|600.7|592.7|597|589|313
1723084500000|2024-08-08 02:35:00|597.3|589.3|598.3|590.3|599.2|591.2|596.65|588.65|220
1723084800000|2024-08-08 02:40:00|598.25|590.25|597.3|589.3|599.3|591.3|596.65|588.65|234
1723085100000|2024-08-08 02:45:00|597.25|589.25|597.45|589.45|599.15|591.15|596.45|588.45|205
1723085400000|2024-08-08 02:50:00|597.15|589.15|598.05|590.05|599.15|591.15|597.15|589.15|210
1723085700000|2024-08-08 02:55:00|598.1|590.1|597.45|589.45|598.1|590.1|596.75|588.75|158
1723086000000|2024-08-08 03:00:00|597.5|589.5|598.7|590.7|600.65|592.65|597.5|589.5|167
1723086300000|2024-08-08 03:05:00|598.75|590.75|597.6|589.6|600.15|592.15|597.35|589.35|149
1723086600000|2024-08-08 03:10:00|597.65|589.65|596.35|588.35|597.9|589.9|596.35|588.35|118
1723086900000|2024-08-08 03:15:00|596.55|588.55|595.35|587.35|597.55|589.55|594.95|586.95|120
1723087200000|2024-08-08 03:20:00|595.4|587.4|596.45|588.45|597.35|589.35|595.4|587.4|80
1723087500000|2024-08-08 03:25:00|596.5|588.5|597.35|589.35|598.05|590.05|595.8|587.8|107
1723087800000|2024-08-08 03:30:00|597.25|589.25|596.7|588.7|597.65|589.65|596.7|588.7|156
1723088100000|2024-08-08 03:35:00|596.65|588.65|595.8|587.8|597.35|589.35|595.8|587.8|142
1723088400000|2024-08-08 03:40:00|595.85|587.85|594.55|586.55|595.9|587.9|594.15|586.15|104
1723088700000|2024-08-08 03:45:00|594.35|586.35|593.25|585.25|594.95|586.95|593.1|585.1|88
1723089000000|2024-08-08 03:50:00|593.2|585.2|593.75|585.75|594.05|586.05|592.85|584.85|97
1723089300000|2024-08-08 03:55:00|593.65|585.65|591.55|583.55|593.95|585.95|591.5|583.5|96
1723089600000|2024-08-08 04:00:00|591.5|583.5|594.05|586.05|594.8|586.8|591.35|583.35|171
1723089900000|2024-08-08 04:05:00|593.95|585.95|593.05|585.05|594|586|591.25|583.25|200
1723090200000|2024-08-08 04:10:00|592.85|584.85|594.3|586.3|596.15|588.15|592.85|584.85|173
1723090500000|2024-08-08 04:15:00|594.35|586.35|595.25|587.25|595.95|587.95|594.15|586.15|192
1723090800000|2024-08-08 04:20:00|595.35|587.35|595|587|596.45|588.45|594.7|586.7|130
1723091100000|2024-08-08 04:25:00|595.05|587.05|592.75|584.75|595.75|587.75|592.4|584.4|138
1723091400000|2024-08-08 04:30:00|592.8|584.8|593|585|593.1|585.1|590.95|582.95|179
1723091700000|2024-08-08 04:35:00|592.85|584.85|592.8|584.8|593|585|591.25|583.25|99
1723092000000|2024-08-08 04:40:00|592.75|584.75|591.85|583.85|592.95|584.95|591.7|583.7|71
1723092300000|2024-08-08 04:45:00|591.9|583.9|594.35|586.35|594.35|586.35|591.9|583.9|68
1723092600000|2024-08-08 04:50:00|594.4|586.4|593.6|585.6|594.45|586.45|592.85|584.85|67
1723092900000|2024-08-08 04:55:00|593.35|585.35|593.3|585.3|593.55|585.55|593|585|30
1723093200000|2024-08-08 05:00:00|593.6|585.6|595.75|587.75|596.65|588.65|593.6|585.6|77
1723093500000|2024-08-08 05:05:00|596.05|588.05|596|588|597.65|589.65|595.95|587.95|62
1723093800000|2024-08-08 05:10:00|596.05|588.05|595.45|587.45|596.95|588.95|594.45|586.45|80
1723094100000|2024-08-08 05:15:00|595.5|587.5|598.55|590.55|598.55|590.55|595.45|587.45|75
1723094400000|2024-08-08 05:20:00|598.45|590.45|598.25|590.25|598.45|590.45|597.35|589.35|57
1723094700000|2024-08-08 05:25:00|598.15|590.15|598.45|590.45|598.95|590.95|597.65|589.65|52
1723095000000|2024-08-08 05:30:00|598.5|590.5|597.8|589.8|599.25|591.25|597.55|589.55|66
1723095300000|2024-08-08 05:35:00|597.75|589.75|599.25|591.25|599.25|591.25|596.95|588.95|89
1723095600000|2024-08-08 05:40:00|599.05|591.05|600.5|592.5|600.85|592.85|598.15|590.15|93
1723095900000|2024-08-08 05:45:00|600.55|592.55|600.65|592.65|601|593|599.25|591.25|97
1723096200000|2024-08-08 05:50:00|600.75|592.75|600.75|592.75|601.75|593.75|599.25|591.25|127
1723096500000|2024-08-08 05:55:00|600.8|592.8|602.15|594.15|602.55|594.55|600.8|592.8|73
1723096800000|2024-08-08 06:00:00|602.1|594.1|599.95|591.95|603.15|595.15|598.25|590.25|203
1723097100000|2024-08-08 06:05:00|600.05|592.05|602.7|594.7|602.7|594.7|600.05|592.05|163
1723097400000|2024-08-08 06:10:00|602.65|594.65|603.45|595.45|603.6|595.6|602.1|594.1|84
1723097700000|2024-08-08 06:15:00|603.55|595.55|606.15|598.15|606.45|598.45|603.15|595.15|165
1723098000000|2024-08-08 06:20:00|606.1|598.1|606.15|598.15|607|599|605.25|597.25|129
1723098300000|2024-08-08 06:25:00|606.1|598.1|605.15|597.15|606.25|598.25|604.3|596.3|114
1723098600000|2024-08-08 06:30:00|605.1|597.1|604.35|596.35|605.7|597.7|604.15|596.15|156
1723098900000|2024-08-08 06:35:00|604.45|596.45|603.4|595.4|605.55|597.55|603.3|595.3|110
1723099200000|2024-08-08 06:40:00|603.5|595.5|603.55|595.55|604.25|596.25|602.9|594.9|125
1723099500000|2024-08-08 06:45:00|603.65|595.65|603.15|595.15|603.75|595.75|601.6|593.6|129
1723099800000|2024-08-08 06:50:00|603.1|595.1|604.85|596.85|604.9|596.9|602.8|594.8|90
1723100100000|2024-08-08 06:55:00|604.75|596.75|604.3|596.3|605.3|597.3|603.75|595.75|98
1723100400000|2024-08-08 07:00:00|604.25|596.25|603.75|595.75|604.25|596.25|603.6|595.6|9
1723101300000|2024-08-08 07:15:00|603.6|595.6|602.6|594.6|603.6|595.6|602.55|594.55|30
1723101600000|2024-08-08 07:20:00|602.65|594.65|601.75|593.75|602.95|594.95|601.7|593.7|132
1723101900000|2024-08-08 07:25:00|601.6|593.6|600.85|592.85|601.6|593.6|599.6|591.6|160
1723102200000|2024-08-08 07:30:00|600.8|592.8|598.7|590.7|600.95|592.95|597.95|589.95|194
1723102500000|2024-08-08 07:35:00|598.75|590.75|600.1|592.1|600.25|592.25|598.65|590.65|151
1723102800000|2024-08-08 07:40:00|600.05|592.05|597.3|589.3|601.2|593.2|597.05|589.05|216
1723103100000|2024-08-08 07:45:00|597.15|589.15|597.55|589.55|597.7|589.7|596.8|588.8|157
1723103400000|2024-08-08 07:50:00|597.5|589.5|596.3|588.3|597.7|589.7|595.55|587.55|154
1723103700000|2024-08-08 07:55:00|596.35|588.35|594.45|586.45|596.8|588.8|594.35|586.35|132
1723104000000|2024-08-08 08:00:00|594.4|586.4|595.05|587.05|596.5|588.5|593.85|585.85|146
1723104300000|2024-08-08 08:05:00|594.85|586.85|595.75|587.75|596.45|588.45|594.25|586.25|124
1723104600000|2024-08-08 08:10:00|595.7|587.7|595.3|587.3|595.7|587.7|593.85|585.85|79
1723104900000|2024-08-08 08:15:00|595.4|587.4|595.4|587.4|597.1|589.1|595|587|133
1723105200000|2024-08-08 08:20:00|595.3|587.3|596.95|588.95|597.3|589.3|595.15|587.15|106
1723105500000|2024-08-08 08:25:00|596.85|588.85|596.35|588.35|598.45|590.45|596.25|588.25|113
1723105800000|2024-08-08 08:30:00|596.4|588.4|597.2|589.2|597.95|589.95|596.3|588.3|155
1723106100000|2024-08-08 08:35:00|597.25|589.25|596.95|588.95|597.55|589.55|596.45|588.45|99
1723106400000|2024-08-08 08:40:00|596.9|588.9|598.15|590.15|598.35|590.35|596.75|588.75|85
1723106700000|2024-08-08 08:45:00|598.05|590.05|597.15|589.15|598.05|590.05|595.4|587.4|146
1723107000000|2024-08-08 08:50:00|597.2|589.2|597.35|589.35|597.85|589.85|596.15|588.15|107
1723107300000|2024-08-08 08:55:00|597.3|589.3|597.45|589.45|598|590|596.95|588.95|40
1723107600000|2024-08-08 09:00:00|597.55|589.55|595.8|587.8|597.55|589.55|595.8|587.8|53
1723107900000|2024-08-08 09:05:00|595.65|587.65|593.95|585.95|595.95|587.95|593.95|585.95|56
1723108200000|2024-08-08 09:10:00|593.9|585.9|594.45|586.45|594.65|586.65|593.45|585.45|56
1723108500000|2024-08-08 09:15:00|594.4|586.4|595.9|587.9|596.75|588.75|594.4|586.4|105
1723108800000|2024-08-08 09:20:00|595.85|587.85|596.5|588.5|596.5|588.5|595.65|587.65|126
1723109100000|2024-08-08 09:25:00|596.55|588.55|596.7|588.7|596.85|588.85|595.8|587.8|70
1723109400000|2024-08-08 09:30:00|596.75|588.75|596.9|588.9|597.8|589.8|596.5|588.5|67
1723109700000|2024-08-08 09:35:00|596.8|588.8|596.4|588.4|597.55|589.55|596.1|588.1|72
1723110000000|2024-08-08 09:40:00|596.35|588.35|595.7|587.7|597.1|589.1|595.5|587.5|97
1723110300000|2024-08-08 09:45:00|595.75|587.75|597|589|597.8|589.8|595.75|587.75|128
1723110600000|2024-08-08 09:50:00|597.05|589.05|597.2|589.2|598.7|590.7|596.9|588.9|212
1723110900000|2024-08-08 09:55:00|597.25|589.25|596.5|588.5|597.9|589.9|596.1|588.1|119
1723111200000|2024-08-08 10:00:00|596.55|588.55|594.65|586.65|597.4|589.4|594.5|586.5|175
1723111500000|2024-08-08 10:05:00|594.75|586.75|595.85|587.85|596.35|588.35|594.75|586.75|157
1723111800000|2024-08-08 10:10:00|595.8|587.8|596.4|588.4|596.9|588.9|595.75|587.75|78
1723112100000|2024-08-08 10:15:00|596.55|588.55|596.7|588.7|596.95|588.95|595.3|587.3|120
1723112400000|2024-08-08 10:20:00|596.85|588.85|597.4|589.4|597.65|589.65|596.85|588.85|62
1723112700000|2024-08-08 10:25:00|597.3|589.3|597.8|589.8|598.6|590.6|597.05|589.05|95
1723113000000|2024-08-08 10:30:00|597.75|589.75|596.8|588.8|597.85|589.85|596.6|588.6|117
1723113300000|2024-08-08 10:35:00|596.85|588.85|597.05|589.05|597.4|589.4|596.65|588.65|103
1723113600000|2024-08-08 10:40:00|597.2|589.2|599.05|591.05|599.05|591.05|597.2|589.2|91
1723113900000|2024-08-08 10:45:00|599|591|598.35|590.35|600.05|592.05|598.1|590.1|132
1723114200000|2024-08-08 10:50:00|598.45|590.45|599.5|591.5|599.5|591.5|598.45|590.45|97
1723114500000|2024-08-08 10:55:00|599.55|591.55|599.85|591.85|600.1|592.1|599.15|591.15|55
1723114800000|2024-08-08 11:00:00|599.9|591.9|600.1|592.1|600.35|592.35|599.55|591.55|84
1723115100000|2024-08-08 11:05:00|600.15|592.15|600.1|592.1|600.4|592.4|599.1|591.1|83
1723115400000|2024-08-08 11:10:00|600.05|592.05|600.55|592.55|601.65|593.65|599.8|591.8|106
1723115700000|2024-08-08 11:15:00|600.45|592.45|598.25|590.25|600.5|592.5|597|589|104
1723116000000|2024-08-08 11:20:00|598.2|590.2|595.45|587.45|598.75|590.75|595|587|114
1723116300000|2024-08-08 11:25:00|595.4|587.4|595.75|587.75|596.05|588.05|593.6|585.6|125
1723116600000|2024-08-08 11:30:00|595.55|587.55|596|588|596.1|588.1|595.15|587.15|60
1723116900000|2024-08-08 11:35:00|596.05|588.05|595.05|587.05|597.7|589.7|595.05|587.05|176
1723117200000|2024-08-08 11:40:00|595|587|594.55|586.55|596.15|588.15|593.45|585.45|171
1723117500000|2024-08-08 11:45:00|594.65|586.65|596.45|588.45|598.35|590.35|593.85|585.85|143
1723117800000|2024-08-08 11:50:00|596.4|588.4|595.1|587.1|596.65|588.65|594.5|586.5|117
1723118100000|2024-08-08 11:55:00|595.25|587.25|591.65|583.65|596.1|588.1|591.4|583.4|144
1723118400000|2024-08-08 12:00:00|591.55|583.55|591.95|583.95|592.25|584.25|590.55|582.55|114
1723118700000|2024-08-08 12:05:00|591.9|583.9|592|584|592.1|584.1|591.2|583.2|39
1723119000000|2024-08-08 12:10:00|591.95|583.95|592|584|592.1|584.1|591.85|583.85|21
1723119300000|2024-08-08 12:15:00|591.95|583.95|593.85|585.85|594.15|586.15|591.9|583.9|50
1723119600000|2024-08-08 12:20:00|593.9|585.9|594.65|586.65|594.95|586.95|593.9|585.9|81
1723119900000|2024-08-08 12:25:00|594.7|586.7|595.35|587.35|596.25|588.25|594.5|586.5|88
1723120200000|2024-08-08 12:30:00|595.45|587.45|610.2|602.2|611.35|603.35|595.45|587.45|534
1723120500000|2024-08-08 12:35:00|610.15|602.15|605.25|597.25|610.3|602.3|604.5|596.5|465
1723120800000|2024-08-08 12:40:00|605.2|597.2|602.4|594.4|606.55|598.55|599.65|591.65|330
1723121100000|2024-08-08 12:45:00|602.3|594.3|598.8|590.8|603.05|595.05|597.8|589.8|479
1723121400000|2024-08-08 12:50:00|598.9|590.9|597.9|589.9|599.25|591.25|597.6|589.6|393
1723121700000|2024-08-08 12:55:00|597.95|589.95|598.6|590.6|599.3|591.3|597.6|589.6|239
1723122000000|2024-08-08 13:00:00|598.55|590.55|599|591|599.5|591.5|597.2|589.2|359
1723122300000|2024-08-08 13:05:00|599.05|591.05|598.45|590.45|599.4|591.4|597.8|589.8|250
1723122600000|2024-08-08 13:10:00|598.5|590.5|599.65|591.65|599.85|591.85|597.85|589.85|133
1723122900000|2024-08-08 13:15:00|599.5|591.5|602.85|594.85|603.45|595.45|599.25|591.25|289
1723123200000|2024-08-08 13:20:00|602.75|594.75|601.05|593.05|602.8|594.8|599.95|591.95|307
1723123500000|2024-08-08 13:25:00|601.15|593.15|600.55|592.55|602.05|594.05|600.4|592.4|188
1723123800000|2024-08-08 13:30:00|600.5|592.5|596.7|588.7|600.5|592.5|594.75|586.75|481
1723124100000|2024-08-08 13:35:00|596.85|588.85|595.7|587.7|598.8|590.8|594.55|586.55|503
1723124400000|2024-08-08 13:40:00|595.8|587.8|595.3|587.3|596.85|588.85|594.9|586.9|362
1723124700000|2024-08-08 13:45:00|595.1|587.1|590.6|582.6|596.4|588.4|588.85|580.85|410
1723125000000|2024-08-08 13:50:00|590.75|582.75|592.15|584.15|592.15|584.15|587.35|579.35|587
1723125300000|2024-08-08 13:55:00|592.2|584.2|593.65|585.65|593.65|585.65|591.2|583.2|479
1723125600000|2024-08-08 14:00:00|593.7|585.7|594.5|586.5|595.45|587.45|592.6|584.6|562
1723125900000|2024-08-08 14:05:00|594.55|586.55|595.65|587.65|595.85|587.85|594|586|397
1723126200000|2024-08-08 14:10:00|595.7|587.7|596.25|588.25|596.4|588.4|594.6|586.6|318
1723126500000|2024-08-08 14:15:00|596.3|588.3|596.6|588.6|598.65|590.65|596.2|588.2|412
1723126800000|2024-08-08 14:20:00|596.7|588.7|597.1|589.1|598|590|595.5|587.5|413
1723127100000|2024-08-08 14:25:00|597.05|589.05|599.7|591.7|601.25|593.25|596.8|588.8|541
1723127400000|2024-08-08 14:30:00|599.65|591.65|601.25|593.25|602.05|594.05|599.3|591.3|457
1723127700000|2024-08-08 14:35:00|601.2|593.2|600.95|592.95|602.45|594.45|599.95|591.95|563
1723128000000|2024-08-08 14:40:00|601|593|600.75|592.75|601.65|593.65|600.35|592.35|428
1723128300000|2024-08-08 14:45:00|600.7|592.7|603.45|595.45|603.85|595.85|599.5|591.5|468
1723128600000|2024-08-08 14:50:00|603.3|595.3|602.05|594.05|603.7|595.7|600.75|592.75|444
1723128900000|2024-08-08 14:55:00|602|594|603.5|595.5|603.6|595.6|601.5|593.5|377
1723129200000|2024-08-08 15:00:00|603.35|595.35|604.3|596.3|604.35|596.35|601.5|593.5|311
1723129500000|2024-08-08 15:05:00|604.35|596.35|604.7|596.7|607.65|599.65|604.3|596.3|350
1723129800000|2024-08-08 15:10:00|604.65|596.65|601.9|593.9|605.05|597.05|601.25|593.25|262
1723130100000|2024-08-08 15:15:00|601.8|593.8|601.6|593.6|602.25|594.25|600.2|592.2|348
1723130400000|2024-08-08 15:20:00|601.55|593.55|601.9|593.9|602.35|594.35|600.35|592.35|298
1723130700000|2024-08-08 15:25:00|601.95|593.95|600.95|592.95|602.85|594.85|600.85|592.85|313
1723131000000|2024-08-08 15:30:00|601.05|593.05|601.9|593.9|602.1|594.1|600.6|592.6|301
1723131300000|2024-08-08 15:35:00|601.85|593.85|602.35|594.35|604|596|601.5|593.5|410
1723131600000|2024-08-08 15:40:00|602.3|594.3|600.85|592.85|602.6|594.6|600.5|592.5|280
1723131900000|2024-08-08 15:45:00|600.9|592.9|601.5|593.5|601.95|593.95|600.25|592.25|246
1723132200000|2024-08-08 15:50:00|601.55|593.55|602.6|594.6|603.8|595.8|601.55|593.55|350
1723132500000|2024-08-08 15:55:00|602.55|594.55|603.9|595.9|604.55|596.55|602.2|594.2|187
1723132800000|2024-08-08 16:00:00|603.8|595.8|604.65|596.65|608|600|602.2|594.2|428
1723133100000|2024-08-08 16:05:00|604.45|596.45|606.8|598.8|608.65|600.65|602.25|594.25|638
1723133400000|2024-08-08 16:10:00|606.75|598.75|611.75|603.75|613.1|605.1|606.75|598.75|669
1723133700000|2024-08-08 16:15:00|611.85|603.85|609.55|601.55|613.1|605.1|608.85|600.85|526
1723134000000|2024-08-08 16:20:00|609.5|601.5|610.55|602.55|610.8|602.8|608.75|600.75|358
1723134300000|2024-08-08 16:25:00|610.5|602.5|610.15|602.15|611.3|603.3|609.05|601.05|447
1723134600000|2024-08-08 16:30:00|610.2|602.2|612.35|604.35|612.4|604.4|609.95|601.95|494
1723134900000|2024-08-08 16:35:00|612.3|604.3|611.55|603.55|612.3|604.3|610.1|602.1|382
1723135200000|2024-08-08 16:40:00|611.5|603.5|610.2|602.2|612.35|604.35|609.85|601.85|355
1723135500000|2024-08-08 16:45:00|610.15|602.15|611.05|603.05|611.85|603.85|609.9|601.9|277
1723135800000|2024-08-08 16:50:00|611.1|603.1|612.5|604.5|612.5|604.5|609.7|601.7|277
1723136100000|2024-08-08 16:55:00|612|604|611.3|603.3|612|604|611.3|603.3|8
1723136400000|2024-08-08 17:00:00|611.2|603.2|610.4|602.4|612|604|608.6|600.6|310
1723136700000|2024-08-08 17:05:00|610.3|602.3|608.85|600.85|610.4|602.4|607.5|599.5|278
1723137000000|2024-08-08 17:10:00|608.9|600.9|610.8|602.8|612.9|604.9|608.7|600.7|282
1723137300000|2024-08-08 17:15:00|610.85|602.85|609.75|601.75|611.45|603.45|609.5|601.5|139
1723137600000|2024-08-08 17:20:00|609.8|601.8|609.2|601.2|609.85|601.85|608.8|600.8|47
1723137900000|2024-08-08 17:25:00|609.25|601.25|609.55|601.55|610.4|602.4|608.55|600.55|106
1723138200000|2024-08-08 17:30:00|609.5|601.5|609.75|601.75|609.75|601.75|608.1|600.1|193
1723138500000|2024-08-08 17:35:00|609.8|601.8|608.65|600.65|609.8|601.8|608.15|600.15|144
1723138800000|2024-08-08 17:40:00|608.7|600.7|609.25|601.25|609.45|601.45|608.7|600.7|59
1723139100000|2024-08-08 17:45:00|609.3|601.3|611|603|611.15|603.15|609.3|601.3|74
1723139400000|2024-08-08 17:50:00|611.05|603.05|611.3|603.3|611.35|603.35|610.4|602.4|49
1723139700000|2024-08-08 17:55:00|611.25|603.25|610.65|602.65|611.65|603.65|610.45|602.45|36
1723140000000|2024-08-08 18:00:00|610.75|602.75|611.7|603.7|612.25|604.25|609.4|601.4|118
1723140300000|2024-08-08 18:05:00|611.65|603.65|612.1|604.1|612.5|604.5|610.7|602.7|134
1723140600000|2024-08-08 18:10:00|612.05|604.05|611.4|603.4|612.15|604.15|610.5|602.5|66
1723140900000|2024-08-08 18:15:00|611.35|603.35|611.4|603.4|612.1|604.1|610.5|602.5|148
1723141200000|2024-08-08 18:20:00|611.3|603.3|610.1|602.1|611.6|603.6|610.1|602.1|104
1723141500000|2024-08-08 18:25:00|610.2|602.2|609.75|601.75|610.65|602.65|609|601|90
1723141800000|2024-08-08 18:30:00|609.85|601.85|610.7|602.7|610.9|602.9|609.85|601.85|63
1723142100000|2024-08-08 18:35:00|610.8|602.8|609.5|601.5|610.85|602.85|609.5|601.5|99
1723142400000|2024-08-08 18:40:00|609.55|601.55|609.25|601.25|609.6|601.6|609.1|601.1|62
1723142700000|2024-08-08 18:45:00|609.2|601.2|608.4|600.4|609.35|601.35|608.4|600.4|24
1723143000000|2024-08-08 18:50:00|608.35|600.35|608.5|600.5|608.5|600.5|608.35|600.35|3
1723143300000|2024-08-08 18:55:00|608.4|600.4|609.4|601.4|609.6|601.6|608.3|600.3|67
1723143600000|2024-08-08 19:00:00|609.35|601.35|608.35|600.35|609.5|601.5|608.1|600.1|113
1723143900000|2024-08-08 19:05:00|608.3|600.3|610.4|602.4|610.95|602.95|608.2|600.2|84
1723144200000|2024-08-08 19:10:00|610.35|602.35|609.35|601.35|610.55|602.55|609.35|601.35|110
1723144500000|2024-08-08 19:15:00|609.2|601.2|608.65|600.65|609.95|601.95|608.35|600.35|117
1723144800000|2024-08-08 19:20:00|608.55|600.55|609.15|601.15|609.75|601.75|608.55|600.55|81
1723145100000|2024-08-08 19:25:00|609.2|601.2|608.3|600.3|609.55|601.55|608|600|52
1723145400000|2024-08-08 19:30:00|608.25|600.25|608.2|600.2|609.1|601.1|607|599|108
1723145700000|2024-08-08 19:35:00|608.15|600.15|608.5|600.5|608.65|600.65|607.65|599.65|75
1723146000000|2024-08-08 19:40:00|608.4|600.4|608.3|600.3|608.7|600.7|608.2|600.2|41
1723146300000|2024-08-08 19:45:00|608.25|600.25|607.7|599.7|608.3|600.3|607.5|599.5|97
1723146600000|2024-08-08 19:50:00|607.75|599.75|607.8|599.8|608.1|600.1|607.5|599.5|63
1723147200000|2024-08-08 20:00:00|607.85|599.85|607.85|599.85|608.3|600.3|606.05|598.05|117
1723147500000|2024-08-08 20:05:00|607.8|599.8|606.8|598.8|607.85|599.85|606.3|598.3|59
1723147800000|2024-08-08 20:10:00|606.85|598.85|607.4|599.4|608.25|600.25|606.7|598.7|73
1723148100000|2024-08-08 20:15:00|607.6|599.6|607.45|599.45|607.75|599.75|606.8|598.8|66
1723148400000|2024-08-08 20:20:00|607.55|599.55|608|600|608.8|600.8|607.55|599.55|67
1723148700000|2024-08-08 20:25:00|607.95|599.95|608|600|608.4|600.4|607.2|599.2|64
1723149000000|2024-08-08 20:30:00|608.05|600.05|607.65|599.65|608.05|600.05|607.3|599.3|50
1723149300000|2024-08-08 20:35:00|607.6|599.6|607.25|599.25|607.6|599.6|606.8|598.8|53
1723149600000|2024-08-08 20:40:00|607.2|599.2|607.9|599.9|608.05|600.05|607.2|599.2|34
1723149900000|2024-08-08 20:45:00|607.85|599.85|607.05|599.05|608.15|600.15|606.65|598.65|59
1723150200000|2024-08-08 20:50:00|607|599|606.15|598.15|607|599|606|598|78
1723150500000|2024-08-08 20:55:00|606.2|598.2|606.12|598.12|607.1|599.1|606.1|598.1|87
1723150800000|2024-08-08 21:00:00|606.17|598.17|606.63|598.63|607.13|599.13|606.15|598.15|266
1723151100000|2024-08-08 21:05:00|606.62|598.62|607.61|599.61|607.61|599.61|606.45|598.45|123
1723151400000|2024-08-08 21:10:00|607.64|599.64|609.62|601.62|609.63|601.63|607.58|599.58|188
1723151700000|2024-08-08 21:15:00|609.63|601.63|608.12|600.12|609.65|601.65|607.8|599.8|286
1723152000000|2024-08-08 21:20:00|608.14|600.14|607.61|599.61|608.25|600.25|607.36|599.36|125
1723152300000|2024-08-08 21:25:00|607.62|599.62|607.83|599.83|607.95|599.95|607.31|599.31|115
1723152600000|2024-08-08 21:30:00|607.87|599.87|608.8|600.8|608.8|600.8|607.76|599.76|65
1723152900000|2024-08-08 21:35:00|608.82|600.82|609.17|601.17|609.19|601.19|608.82|600.82|29
1723153200000|2024-08-08 21:40:00|609.15|601.15|614.05|606.05|614.76|606.76|609.01|601.01|338
1723153500000|2024-08-08 21:45:00|614.1|606.1|615.39|607.39|616.02|608.02|614.08|606.08|287
1723153800000|2024-08-08 21:50:00|615.31|607.31|616.85|608.85|617.16|609.16|615.21|607.21|188
1723154100000|2024-08-08 21:55:00|616.82|608.82|621.3|613.3|621.85|613.85|615.22|607.22|356
1723154400000|2024-08-08 22:00:00|621.45|613.45|620.85|612.85|622.15|614.15|618.25|610.25|685
1723154700000|2024-08-08 22:05:00|620.8|612.8|619.4|611.4|620.8|612.8|617.2|609.2|540
1723155000000|2024-08-08 22:10:00|619.35|611.35|618.2|610.2|620.95|612.95|617.7|609.7|450
1723155300000|2024-08-08 22:15:00|618.15|610.15|619.6|611.6|619.8|611.8|617.05|609.05|380
1723155600000|2024-08-08 22:20:00|619.65|611.65|620.15|612.15|621.05|613.05|619|611|289
1723155900000|2024-08-08 22:25:00|620.1|612.1|619.35|611.35|620.75|612.75|618.7|610.7|297
1723156200000|2024-08-08 22:30:00|619.3|611.3|621.95|613.95|623.35|615.35|619|611|225
1723156500000|2024-08-08 22:35:00|621.9|613.9|622.05|614.05|623.15|615.15|619.9|611.9|415
1723156800000|2024-08-08 22:40:00|622|614|623.35|615.35|623.7|615.7|622|614|272
1723157100000|2024-08-08 22:45:00|623.3|615.3|625.7|617.7|626.15|618.15|622.8|614.8|321
1723157400000|2024-08-08 22:50:00|625.8|617.8|627.5|619.5|628.85|620.85|625|617|567
1723157700000|2024-08-08 22:55:00|627.3|619.3|633.95|625.95|634.55|626.55|627.05|619.05|488
1723158000000|2024-08-08 23:00:00|633.9|625.9|630.95|622.95|636.25|628.25|630.55|622.55|578
1723158300000|2024-08-08 23:05:00|631.05|623.05|634.05|626.05|634.2|626.2|629.9|621.9|368
1723158600000|2024-08-08 23:10:00|634.1|626.1|634.7|626.7|636.25|628.25|633.35|625.35|399
1723158900000|2024-08-08 23:15:00|634.6|626.6|634.6|626.6|635|627|632.95|624.95|518
1723159200000|2024-08-08 23:20:00|634.55|626.55|633.35|625.35|634.85|626.85|632.8|624.8|373
1723159500000|2024-08-08 23:25:00|633.2|625.2|631.65|623.65|633.7|625.7|630.3|622.3|273
1723159800000|2024-08-08 23:30:00|631.75|623.75|631.6|623.6|632|624|629.85|621.85|289
1723160100000|2024-08-08 23:35:00|631.55|623.55|633.35|625.35|633.65|625.65|631.35|623.35|182
1723160400000|2024-08-08 23:40:00|633.65|625.65|633.95|625.95|634.35|626.35|633.2|625.2|141
1723160700000|2024-08-08 23:45:00|633.9|625.9|631.95|623.95|633.9|625.9|631.55|623.55|270
1723161000000|2024-08-08 23:50:00|632|624|633.25|625.25|633.25|625.25|631.75|623.75|118
1723161300000|2024-08-08 23:55:00|633.15|625.15|632.35|624.35|633.95|625.95|631.75|623.75|179
1723161600000|2024-08-09 00:00:00|632.3|624.3|629.7|621.7|632.3|624.3|628.4|620.4|294
1723161900000|2024-08-09 00:05:00|629.75|621.75|626.55|618.55|629.75|621.75|626.45|618.45|267
1723162200000|2024-08-09 00:10:00|626.5|618.5|627.45|619.45|627.75|619.75|625.3|617.3|296
1723162500000|2024-08-09 00:15:00|627.5|619.5|628.75|620.75|629.8|621.8|626.1|618.1|332
1723162800000|2024-08-09 00:20:00|628.65|620.65|628.25|620.25|630.1|622.1|627.85|619.85|306
1723163100000|2024-08-09 00:25:00|628.3|620.3|629.45|621.45|629.85|621.85|626.85|618.85|239
1723163400000|2024-08-09 00:30:00|629.4|621.4|631.05|623.05|631.05|623.05|628.4|620.4|207
1723163700000|2024-08-09 00:35:00|631|623|629.95|621.95|631|623|629.5|621.5|266
1723164000000|2024-08-09 00:40:00|630.25|622.25|629.05|621.05|630.35|622.35|626.7|618.7|226
1723164300000|2024-08-09 00:45:00|629.1|621.1|630.35|622.35|630.35|622.35|628.65|620.65|225
1723164600000|2024-08-09 00:50:00|630.25|622.25|628.75|620.75|630.45|622.45|628.35|620.35|259
1723164900000|2024-08-09 00:55:00|628.8|620.8|626.35|618.35|628.8|620.8|623.95|615.95|394
1723165200000|2024-08-09 01:00:00|626.3|618.3|623.15|615.15|626.7|618.7|623.15|615.15|365
1723165500000|2024-08-09 01:05:00|623.2|615.2|624.25|616.25|625.4|617.4|623.15|615.15|332
1723165800000|2024-08-09 01:10:00|624.35|616.35|626.95|618.95|627|619|624.3|616.3|217
1723166100000|2024-08-09 01:15:00|626.9|618.9|625.3|617.3|627.45|619.45|624.9|616.9|215
1723166400000|2024-08-09 01:20:00|625.4|617.4|626.2|618.2|626.9|618.9|624.65|616.65|183
1723166700000|2024-08-09 01:25:00|626.25|618.25|627.1|619.1|627.3|619.3|626.25|618.25|114
1723167000000|2024-08-09 01:30:00|627.15|619.15|626|618|627.7|619.7|625.45|617.45|187
1723167300000|2024-08-09 01:35:00|626.05|618.05|627.5|619.5|627.6|619.6|625.9|617.9|91
1723167600000|2024-08-09 01:40:00|627.45|619.45|626.8|618.8|627.75|619.75|626.6|618.6|128
1723167900000|2024-08-09 01:45:00|626.85|618.85|625.95|617.95|627.55|619.55|625.95|617.95|132
1723168200000|2024-08-09 01:50:00|625.7|617.7|626.05|618.05|626.35|618.35|625.3|617.3|102
1723168500000|2024-08-09 01:55:00|626|618|626|618|626.45|618.45|625.7|617.7|71
1723168800000|2024-08-09 02:00:00|626.05|618.05|625.6|617.6|626.6|618.6|623.95|615.95|138
1723169100000|2024-08-09 02:05:00|625.65|617.65|625.7|617.7|626.3|618.3|625.45|617.45|103
1723169400000|2024-08-09 02:10:00|625.65|617.65|624.75|616.75|625.7|617.7|624.35|616.35|78
1723169700000|2024-08-09 02:15:00|624.7|616.7|624.7|616.7|625.35|617.35|623.95|615.95|146
1723170000000|2024-08-09 02:20:00|624.65|616.65|623.7|615.7|624.65|616.65|623.6|615.6|91
1723170300000|2024-08-09 02:25:00|623.75|615.75|623.6|615.6|624.25|616.25|623.6|615.6|70
1723170600000|2024-08-09 02:30:00|623.65|615.65|623.3|615.3|624.3|616.3|623.25|615.25|83
1723170900000|2024-08-09 02:35:00|623.25|615.25|622.6|614.6|623.4|615.4|622.35|614.35|79
1723171200000|2024-08-09 02:40:00|622.65|614.65|623.25|615.25|623.8|615.8|622.65|614.65|75
1723171500000|2024-08-09 02:45:00|623.15|615.15|624.3|616.3|624.4|616.4|623.15|615.15|52
1723171800000|2024-08-09 02:50:00|624.35|616.35|622.8|614.8|625|617|622.8|614.8|88
1723172100000|2024-08-09 02:55:00|622.75|614.75|621.55|613.55|622.75|614.75|621.5|613.5|40
1723172400000|2024-08-09 03:00:00|621.6|613.6|623.15|615.15|623.25|615.25|621.3|613.3|80
1723172700000|2024-08-09 03:05:00|623.1|615.1|624.75|616.75|625.3|617.3|623|615|96
1723173000000|2024-08-09 03:10:00|624.65|616.65|623.9|615.9|624.95|616.95|623.65|615.65|71
1723173300000|2024-08-09 03:15:00|623.95|615.95|625.1|617.1|625.35|617.35|623.4|615.4|105
1723173600000|2024-08-09 03:20:00|625.15|617.15|624.75|616.75|625.7|617.7|624.55|616.55|114
1723173900000|2024-08-09 03:25:00|624.85|616.85|624.7|616.7|625|617|624.35|616.35|80
1723174200000|2024-08-09 03:30:00|624.6|616.6|624.95|616.95|625.8|617.8|624.5|616.5|115
1723174500000|2024-08-09 03:35:00|624.9|616.9|623.9|615.9|624.95|616.95|623.25|615.25|104
1723174800000|2024-08-09 03:40:00|623.95|615.95|623.8|615.8|624.55|616.55|623.7|615.7|58
1723175100000|2024-08-09 03:45:00|623.85|615.85|624.4|616.4|624.65|616.65|623.75|615.75|71
1723175400000|2024-08-09 03:50:00|624.35|616.35|626.35|618.35|626.75|618.75|624.3|616.3|83
1723175700000|2024-08-09 03:55:00|626.45|618.45|626.05|618.05|626.75|618.75|625.95|617.95|59
1723176000000|2024-08-09 04:00:00|626.1|618.1|625.45|617.45|627.15|619.15|625.15|617.15|81
1723176300000|2024-08-09 04:05:00|625.5|617.5|626.75|618.75|626.85|618.85|625.4|617.4|113
1723176600000|2024-08-09 04:10:00|626.7|618.7|624.2|616.2|627.4|619.4|624.05|616.05|116
1723176900000|2024-08-09 04:15:00|624.15|616.15|625.25|617.25|625.75|617.75|622.95|614.95|135
1723177200000|2024-08-09 04:20:00|625.2|617.2|624.45|616.45|625.2|617.2|624.4|616.4|85
1723177500000|2024-08-09 04:25:00|624.35|616.35|622.45|614.45|624.6|616.6|622.25|614.25|92
1723177800000|2024-08-09 04:30:00|622.5|614.5|623.95|615.95|624.45|616.45|621.8|613.8|92
1723178100000|2024-08-09 04:35:00|623.85|615.85|622.55|614.55|624.15|616.15|622.3|614.3|68
1723178400000|2024-08-09 04:40:00|622.45|614.45|622.6|614.6|623.15|615.15|621.85|613.85|83
1723178700000|2024-08-09 04:45:00|622.75|614.75|620.95|612.95|623.15|615.15|620.35|612.35|101
1723179000000|2024-08-09 04:50:00|620.85|612.85|619.4|611.4|620.9|612.9|618.6|610.6|94
1723179300000|2024-08-09 04:55:00|619.25|611.25|617.75|609.75|619.65|611.65|617.75|609.75|82
1723179600000|2024-08-09 05:00:00|617.8|609.8|615.45|607.45|618.85|610.85|615.25|607.25|157
1723179900000|2024-08-09 05:05:00|615.5|607.5|618.8|610.8|619.35|611.35|615.5|607.5|181
1723180200000|2024-08-09 05:10:00|618.85|610.85|620.2|612.2|620.65|612.65|618.8|610.8|118
1723180500000|2024-08-09 05:15:00|620.25|612.25|621.3|613.3|621.6|613.6|620.2|612.2|72
1723180800000|2024-08-09 05:20:00|621.25|613.25|620.8|612.8|621.4|613.4|620.2|612.2|81
1723181100000|2024-08-09 05:25:00|620.65|612.65|620.25|612.25|620.7|612.7|619.55|611.55|74
1723181400000|2024-08-09 05:30:00|620.3|612.3|621.85|613.85|622|614|620.3|612.3|76
1723181700000|2024-08-09 05:35:00|621.75|613.75|621.55|613.55|621.9|613.9|621.2|613.2|47
1723182000000|2024-08-09 05:40:00|621.6|613.6|621.65|613.65|621.65|613.65|620.75|612.75|52
1723182300000|2024-08-09 05:45:00|621.8|613.8|621.75|613.75|622.05|614.05|621.5|613.5|32
1723182600000|2024-08-09 05:50:00|621.7|613.7|621.65|613.65|621.85|613.85|621|613|38
1723182900000|2024-08-09 05:55:00|621.7|613.7|621.9|613.9|621.9|613.9|621.65|613.65|14
1723183200000|2024-08-09 06:00:00|621.95|613.95|621.5|613.5|622.9|614.9|621.2|613.2|112
1723183500000|2024-08-09 06:05:00|621.45|613.45|621.85|613.85|622.25|614.25|621.3|613.3|80
1723183800000|2024-08-09 06:10:00|621.95|613.95|622.9|614.9|622.9|614.9|621.95|613.95|34
1723184100000|2024-08-09 06:15:00|622.95|614.95|623.7|615.7|623.75|615.75|622.4|614.4|72
1723184400000|2024-08-09 06:20:00|623.65|615.65|622.95|614.95|623.75|615.75|622.7|614.7|63
1723184700000|2024-08-09 06:25:00|622.85|614.85|622.4|614.4|622.85|614.85|621.65|613.65|40
1723185000000|2024-08-09 06:30:00|622.45|614.45|624.15|616.15|624.15|616.15|622.45|614.45|63
1723185300000|2024-08-09 06:35:00|624.25|616.25|625.75|617.75|625.95|617.95|624.15|616.15|133
1723185600000|2024-08-09 06:40:00|625.7|617.7|627.05|619.05|627.05|619.05|624.9|616.9|138
1723185900000|2024-08-09 06:45:00|627|619|625.65|617.65|627|619|624.85|616.85|156
1723186200000|2024-08-09 06:50:00|625.6|617.6|624.4|616.4|625.6|617.6|624.4|616.4|83
1723186500000|2024-08-09 06:55:00|624.35|616.35|624.75|616.75|624.85|616.85|624.15|616.15|50
1723186800000|2024-08-09 07:00:00|624.65|616.65|625|617|625.45|617.45|624.1|616.1|71
1723187100000|2024-08-09 07:05:00|625.1|617.1|625.7|617.7|626.25|618.25|625.1|617.1|67
1723187400000|2024-08-09 07:10:00|625.65|617.65|626.1|618.1|626.45|618.45|625.55|617.55|71
1723187700000|2024-08-09 07:15:00|625.95|617.95|628.05|620.05|628.1|620.1|625.95|617.95|93
1723188000000|2024-08-09 07:20:00|627.85|619.85|626.15|618.15|627.9|619.9|626.15|618.15|75
1723188300000|2024-08-09 07:25:00|626.35|618.35|626.4|618.4|626.45|618.45|625|617|87
1723188600000|2024-08-09 07:30:00|626.3|618.3|625.7|617.7|626.45|618.45|625.5|617.5|78
1723188900000|2024-08-09 07:35:00|625.65|617.65|624.35|616.35|625.7|617.7|624.15|616.15|128
1723189200000|2024-08-09 07:40:00|624.3|616.3|624.1|616.1|624.7|616.7|623.7|615.7|85
1723189500000|2024-08-09 07:45:00|624.15|616.15|624.6|616.6|624.65|616.65|623.2|615.2|108
1723189800000|2024-08-09 07:50:00|624.5|616.5|623.1|615.1|624.55|616.55|623.1|615.1|67
1723190100000|2024-08-09 07:55:00|623.15|615.15|624.25|616.25|624.3|616.3|623.05|615.05|52
1723190400000|2024-08-09 08:00:00|624.3|616.3|624.15|616.15|624.3|616.3|623.2|615.2|61
1723190700000|2024-08-09 08:05:00|624.2|616.2|624|616|624.3|616.3|623.3|615.3|72
1723191000000|2024-08-09 08:10:00|624.05|616.05|622.65|614.65|624.1|616.1|622.15|614.15|71
1723191300000|2024-08-09 08:15:00|622.6|614.6|623.85|615.85|624.25|616.25|622.25|614.25|96
1723191600000|2024-08-09 08:20:00|623.9|615.9|624.35|616.35|624.35|616.35|623.9|615.9|40
1723191900000|2024-08-09 08:25:00|624.3|616.3|624.35|616.35|624.45|616.45|624.05|616.05|19
1723192200000|2024-08-09 08:30:00|624.25|616.25|624.4|616.4|624.45|616.45|624.15|616.15|21
1723192500000|2024-08-09 08:35:00|624.3|616.3|624|616|624.55|616.55|623.9|615.9|63
1723192800000|2024-08-09 08:40:00|623.9|615.9|624.45|616.45|624.45|616.45|623.5|615.5|39
1723193100000|2024-08-09 08:45:00|624.55|616.55|625.7|617.7|625.8|617.8|624.55|616.55|37
1723193400000|2024-08-09 08:50:00|625.65|617.65|626.05|618.05|626.15|618.15|625.55|617.55|40
1723193700000|2024-08-09 08:55:00|626.1|618.1|625.75|617.75|626.55|618.55|625.6|617.6|46
1723194000000|2024-08-09 09:00:00|625.7|617.7|626.3|618.3|626.45|618.45|625.7|617.7|46
1723194300000|2024-08-09 09:05:00|626.35|618.35|627.35|619.35|627.55|619.55|626.35|618.35|64
1723194600000|2024-08-09 09:10:00|627.3|619.3|625.6|617.6|627.35|619.35|625.4|617.4|69
1723194900000|2024-08-09 09:15:00|625.5|617.5|625.9|617.9|626.2|618.2|625.3|617.3|71
1723195200000|2024-08-09 09:20:00|625.85|617.85|624|616|625.85|617.85|623.7|615.7|117
1723195500000|2024-08-09 09:25:00|624.05|616.05|625.3|617.3|627.25|619.25|624.05|616.05|184
1723195800000|2024-08-09 09:30:00|625.25|617.25|623.7|615.7|625.5|617.5|623.7|615.7|124
1723196100000|2024-08-09 09:35:00|623.75|615.75|622.8|614.8|624.2|616.2|622.4|614.4|150
1723196400000|2024-08-09 09:40:00|622.85|614.85|622.6|614.6|623.25|615.25|622.15|614.15|82
1723196700000|2024-08-09 09:45:00|622.75|614.75|623.65|615.65|624|616|622.75|614.75|69
1723197000000|2024-08-09 09:50:00|623.45|615.45|623.7|615.7|624.5|616.5|623.25|615.25|82
1723197300000|2024-08-09 09:55:00|623.9|615.9|622.7|614.7|624|616|621.25|613.25|99
1723197600000|2024-08-09 10:00:00|622.65|614.65|621.65|613.65|622.9|614.9|621|613|125
1723197900000|2024-08-09 10:05:00|621.7|613.7|623.4|615.4|623.4|615.4|621.7|613.7|80
1723198200000|2024-08-09 10:10:00|623.35|615.35|623.45|615.45|623.7|615.7|623.3|615.3|40
1723198500000|2024-08-09 10:15:00|623.4|615.4|621.7|613.7|623.7|615.7|621.7|613.7|58
1723198800000|2024-08-09 10:20:00|621.65|613.65|618.55|610.55|621.65|613.65|616.25|608.25|353
1723199100000|2024-08-09 10:25:00|618.7|610.7|621.8|613.8|621.8|613.8|618.25|610.25|249
1723199400000|2024-08-09 10:30:00|621.75|613.75|620.1|612.1|622.2|614.2|619.45|611.45|235
1723199700000|2024-08-09 10:35:00|620.05|612.05|619.65|611.65|620.2|612.2|618.25|610.25|160
1723200000000|2024-08-09 10:40:00|619.75|611.75|617.7|609.7|619.75|611.75|617.05|609.05|182
1723200300000|2024-08-09 10:45:00|617.65|609.65|618.5|610.5|619.45|611.45|617.55|609.55|176
1723200600000|2024-08-09 10:50:00|618.4|610.4|619.9|611.9|619.9|611.9|618.35|610.35|132
1723200900000|2024-08-09 10:55:00|620.25|612.25|620.85|612.85|621.35|613.35|620.25|612.25|75
1723201200000|2024-08-09 11:00:00|620.9|612.9|621.55|613.55|622.2|614.2|620.55|612.55|113
1723201500000|2024-08-09 11:05:00|621.6|613.6|619.6|611.6|621.65|613.65|619.55|611.55|103
1723201800000|2024-08-09 11:10:00|619.55|611.55|619.15|611.15|620.1|612.1|619.15|611.15|51
1723202100000|2024-08-09 11:15:00|619|611|619.55|611.55|620.35|612.35|618.65|610.65|79
1723202400000|2024-08-09 11:20:00|619.6|611.6|620.3|612.3|621.5|613.5|619.4|611.4|71
1723202700000|2024-08-09 11:25:00|620.25|612.25|618.1|610.1|620.25|612.25|617.8|609.8|148
1723203000000|2024-08-09 11:30:00|618.15|610.15|618.55|610.55|618.7|610.7|617.6|609.6|93
1723203300000|2024-08-09 11:35:00|618.65|610.65|620.2|612.2|620.4|612.4|618.6|610.6|113
1723203600000|2024-08-09 11:40:00|620.25|612.25|619.7|611.7|620.4|612.4|619.5|611.5|70
1723203900000|2024-08-09 11:45:00|619.65|611.65|620|612|620.55|612.55|619.6|611.6|56
1723204200000|2024-08-09 11:50:00|620.05|612.05|620.65|612.65|620.9|612.9|620.05|612.05|47
1723204500000|2024-08-09 11:55:00|620.75|612.75|621.2|613.2|621.45|613.45|620.75|612.75|34
1723204800000|2024-08-09 12:00:00|621.35|613.35|620.85|612.85|621.45|613.45|620.65|612.65|60
1723205100000|2024-08-09 12:05:00|620.75|612.75|621.55|613.55|621.95|613.95|620.45|612.45|72
1723205400000|2024-08-09 12:10:00|621.5|613.5|620.35|612.35|621.75|613.75|620.3|612.3|58
1723205700000|2024-08-09 12:15:00|620.3|612.3|622.05|614.05|622.85|614.85|620.3|612.3|114
1723206000000|2024-08-09 12:20:00|622|614|619.5|611.5|622|614|618.9|610.9|148
1723206300000|2024-08-09 12:25:00|619.55|611.55|618.7|610.7|619.95|611.95|618.6|610.6|132
1723206600000|2024-08-09 12:30:00|618.75|610.75|616.2|608.2|618.8|610.8|615.8|607.8|103
1723206900000|2024-08-09 12:35:00|616.05|608.05|615.3|607.3|616.6|608.6|613.85|605.85|225
1723207200000|2024-08-09 12:40:00|615.2|607.2|614.4|606.4|615.35|607.35|613.85|605.85|96
1723207500000|2024-08-09 12:45:00|614.2|606.2|613.8|605.8|615.1|607.1|613.8|605.8|94
1723207800000|2024-08-09 12:50:00|613.75|605.75|613.15|605.15|614.25|606.25|611.9|603.9|129
1723208100000|2024-08-09 12:55:00|613.3|605.3|613.45|605.45|613.7|605.7|613.1|605.1|59
1723208400000|2024-08-09 13:00:00|613.35|605.35|612.6|604.6|613.35|605.35|611.4|603.4|124
1723208700000|2024-08-09 13:05:00|612.65|604.65|614.7|606.7|616.1|608.1|612.65|604.65|158
1723209000000|2024-08-09 13:10:00|614.65|606.65|611.4|603.4|614.65|606.65|610.85|602.85|173
1723209300000|2024-08-09 13:15:00|611.35|603.35|610.8|602.8|611.4|603.4|609.5|601.5|211
1723209600000|2024-08-09 13:20:00|610.85|602.85|609.95|601.95|611|603|609.5|601.5|156
1723209900000|2024-08-09 13:25:00|610|602|611.85|603.85|612.15|604.15|610|602|129
1723210200000|2024-08-09 13:30:00|612|604|609.35|601.35|612.6|604.6|609.05|601.05|296
1723210500000|2024-08-09 13:35:00|609.4|601.4|607.9|599.9|609.4|601.4|605.25|597.25|413
1723210800000|2024-08-09 13:40:00|607.8|599.8|608.1|600.1|609.85|601.85|606.6|598.6|418
1723211100000|2024-08-09 13:45:00|608.2|600.2|609.45|601.45|609.45|601.45|607.35|599.35|259
1723211400000|2024-08-09 13:50:00|609.4|601.4|611.5|603.5|612.05|604.05|609.15|601.15|281
1723211700000|2024-08-09 13:55:00|611.55|603.55|613|605|613.35|605.35|611.55|603.55|174
1723212000000|2024-08-09 14:00:00|613.05|605.05|619.05|611.05|619.85|611.85|612.4|604.4|265
1723212300000|2024-08-09 14:05:00|618.85|610.85|614.8|606.8|620.5|612.5|612.9|604.9|438
1723212600000|2024-08-09 14:10:00|614.75|606.75|615.75|607.75|617.65|609.65|614.75|606.75|374
1723212900000|2024-08-09 14:15:00|615.7|607.7|612.5|604.5|615.8|607.8|612.35|604.35|303
1723213200000|2024-08-09 14:20:00|612.4|604.4|611.4|603.4|613.2|605.2|610.6|602.6|258
1723213500000|2024-08-09 14:25:00|611.35|603.35|608.55|600.55|612.05|604.05|608.55|600.55|251
1723213800000|2024-08-09 14:30:00|608.65|600.65|603.05|595.05|609.5|601.5|601.35|593.35|403
1723214100000|2024-08-09 14:35:00|602.95|594.95|602.2|594.2|603|595|600.25|592.25|462
1723214400000|2024-08-09 14:40:00|602.35|594.35|603.7|595.7|604.2|596.2|601.9|593.9|352
1723214700000|2024-08-09 14:45:00|603.65|595.65|607.85|599.85|608.35|600.35|603.5|595.5|312
1723215000000|2024-08-09 14:50:00|607.7|599.7|609.85|601.85|610.7|602.7|606.8|598.8|353
1723215300000|2024-08-09 14:55:00|609.9|601.9|609.25|601.25|610.95|602.95|609.2|601.2|136
1723215600000|2024-08-09 15:00:00|609.3|601.3|610.45|602.45|610.6|602.6|608.35|600.35|238
1723215900000|2024-08-09 15:05:00|610.35|602.35|607.5|599.5|610.35|602.35|607.35|599.35|216
1723216200000|2024-08-09 15:10:00|607.6|599.6|606.6|598.6|607.9|599.9|605.65|597.65|257
1723216500000|2024-08-09 15:15:00|606.65|598.65|608.1|600.1|608.8|600.8|606.65|598.65|173
1723216800000|2024-08-09 15:20:00|608.15|600.15|608.1|600.1|608.45|600.45|606.8|598.8|175
1723217100000|2024-08-09 15:25:00|608.15|600.15|606.45|598.45|608.55|600.55|606.05|598.05|167
1723217400000|2024-08-09 15:30:00|606.4|598.4|607.4|599.4|607.45|599.45|606.25|598.25|136
1723217700000|2024-08-09 15:35:00|607.45|599.45|604.2|596.2|607.45|599.45|602.7|594.7|228
1723218000000|2024-08-09 15:40:00|604.15|596.15|604.4|596.4|605|597|603.35|595.35|143
1723218300000|2024-08-09 15:45:00|604.45|596.45|603.8|595.8|605.35|597.35|603.8|595.8|160
1723218600000|2024-08-09 15:50:00|603.7|595.7|603.95|595.95|604.75|596.75|602.3|594.3|176
1723218900000|2024-08-09 15:55:00|603.85|595.85|602.6|594.6|604.3|596.3|602.5|594.5|132
1723219200000|2024-08-09 16:00:00|602.7|594.7|602.85|594.85|604.2|596.2|601.45|593.45|181
1723219500000|2024-08-09 16:05:00|602.95|594.95|604.2|596.2|604.6|596.6|602.85|594.85|164
1723219800000|2024-08-09 16:10:00|604.25|596.25|605.75|597.75|606.15|598.15|604.1|596.1|114
1723220100000|2024-08-09 16:15:00|605.7|597.7|607.15|599.15|607.55|599.55|605.3|597.3|85
1723220400000|2024-08-09 16:20:00|607.1|599.1|605.7|597.7|608.7|600.7|605.45|597.45|175
1723220700000|2024-08-09 16:25:00|605.75|597.75|608.45|600.45|608.8|600.8|605.75|597.75|87
1723221000000|2024-08-09 16:30:00|608.5|600.5|609.65|601.65|609.95|601.95|608.5|600.5|103
1723221300000|2024-08-09 16:35:00|609.55|601.55|610.6|602.6|610.85|602.85|609.45|601.45|78
1723221600000|2024-08-09 16:40:00|610.55|602.55|610.3|602.3|610.75|602.75|609.95|601.95|75
1723221900000|2024-08-09 16:45:00|610.25|602.25|609.9|601.9|610.3|602.3|608.3|600.3|139
1723222200000|2024-08-09 16:50:00|609.85|601.85|610.85|602.85|611|603|609.75|601.75|168
1723222500000|2024-08-09 16:55:00|610.9|602.9|611|603|611.45|603.45|610.75|602.75|80
1723222800000|2024-08-09 17:00:00|611.05|603.05|611.45|603.45|611.45|603.45|610.15|602.15|131
1723223100000|2024-08-09 17:05:00|611.5|603.5|612.25|604.25|612.35|604.35|610.35|602.35|144
1723223400000|2024-08-09 17:10:00|612.35|604.35|614.2|606.2|614.45|606.45|612.3|604.3|74
1723223700000|2024-08-09 17:15:00|614.25|606.25|616.15|608.15|616.25|608.25|614.25|606.25|193
1723224000000|2024-08-09 17:20:00|616.25|608.25|613.2|605.2|616.65|608.65|613.05|605.05|121
1723224300000|2024-08-09 17:25:00|613.15|605.15|614.5|606.5|614.5|606.5|613|605|97
1723224600000|2024-08-09 17:30:00|614.55|606.55|617.45|609.45|617.85|609.85|614.55|606.55|160
1723224900000|2024-08-09 17:35:00|617.55|609.55|616|608|618.15|610.15|615.7|607.7|139
1723225200000|2024-08-09 17:40:00|616.05|608.05|616.65|608.65|616.65|608.65|615.6|607.6|101
1723225500000|2024-08-09 17:45:00|616.7|608.7|616.85|608.85|617.25|609.25|616.55|608.55|115
1723225800000|2024-08-09 17:50:00|616.95|608.95|616.7|608.7|618.45|610.45|616.05|608.05|147
1723226100000|2024-08-09 17:55:00|616.65|608.65|616.55|608.55|617.15|609.15|616.15|608.15|129
1723226400000|2024-08-09 18:00:00|616.5|608.5|617.75|609.75|618.05|610.05|615.8|607.8|193
1723226700000|2024-08-09 18:05:00|617.55|609.55|618.35|610.35|618.35|610.35|617.25|609.25|104
1723227000000|2024-08-09 18:10:00|618.3|610.3|617.15|609.15|618.3|610.3|616.2|608.2|155
1723227300000|2024-08-09 18:15:00|617.05|609.05|616.85|608.85|618.55|610.55|616.65|608.65|108
1723227600000|2024-08-09 18:20:00|617|609|614.45|606.45|617.25|609.25|614.3|606.3|195
1723227900000|2024-08-09 18:25:00|614.4|606.4|617.95|609.95|618.4|610.4|614.4|606.4|141
1723228200000|2024-08-09 18:30:00|617.75|609.75|618.75|610.75|619.15|611.15|617.55|609.55|119
1723228500000|2024-08-09 18:35:00|618.4|610.4|617.1|609.1|618.55|610.55|616.75|608.75|217
1723228800000|2024-08-09 18:40:00|617.05|609.05|615.65|607.65|617.65|609.65|615.5|607.5|155
1723229100000|2024-08-09 18:45:00|615.55|607.55|615.9|607.9|616.8|608.8|615.25|607.25|110
1723229400000|2024-08-09 18:50:00|615.8|607.8|615.4|607.4|616|608|614.95|606.95|120
1723229700000|2024-08-09 18:55:00|615.35|607.35|616.55|608.55|616.6|608.6|615.3|607.3|71
1723230000000|2024-08-09 19:00:00|616.7|608.7|616.45|608.45|616.85|608.85|616.05|608.05|82
1723230300000|2024-08-09 19:05:00|616.5|608.5|616.85|608.85|617.45|609.45|615.85|607.85|144
1723230600000|2024-08-09 19:10:00|616.8|608.8|617.2|609.2|617.35|609.35|615.95|607.95|107
1723230900000|2024-08-09 19:15:00|617.15|609.15|618.45|610.45|618.75|610.75|617.1|609.1|77
1723231200000|2024-08-09 19:20:00|618.4|610.4|617.1|609.1|618.4|610.4|616.5|608.5|109
1723231500000|2024-08-09 19:25:00|617.05|609.05|616.7|608.7|617.7|609.7|616.7|608.7|121
1723231800000|2024-08-09 19:30:00|616.65|608.65|616.05|608.05|617.2|609.2|616.05|608.05|88
1723232100000|2024-08-09 19:35:00|616.1|608.1|616.85|608.85|617.55|609.55|616.1|608.1|123
1723232400000|2024-08-09 19:40:00|616.9|608.9|616.55|608.55|617.45|609.45|615.9|607.9|103
1723232700000|2024-08-09 19:45:00|616.65|608.65|617.4|609.4|617.75|609.75|616.55|608.55|91
1723233000000|2024-08-09 19:50:00|617.5|609.5|616.55|608.55|617.5|609.5|616.45|608.45|103
1723233300000|2024-08-09 19:55:00|616.4|608.4|617.1|609.1|617.45|609.45|616.2|608.2|95
1723233600000|2024-08-09 20:00:00|617.15|609.15|616.45|608.45|617.5|609.5|616.4|608.4|99
1723233900000|2024-08-09 20:05:00|616.5|608.5|617.15|609.15|617.16|609.16|615.75|607.75|210
1723234200000|2024-08-09 20:10:00|617.16|609.16|617.2|609.2|617.88|609.88|617.07|609.07|195
1723234500000|2024-08-09 20:15:00|617.19|609.19|617.1|609.1|618.95|610.95|616.9|608.9|375
1723234800000|2024-08-09 20:20:00|617.14|609.14|616.07|608.07|617.22|609.22|615.65|607.65|324
1723235100000|2024-08-09 20:25:00|616.11|608.11|617.52|609.52|617.65|609.65|616.11|608.11|200
1723235400000|2024-08-09 20:30:00|617.55|609.55|619.06|611.06|619.61|611.61|617.55|609.55|254
1723235700000|2024-08-09 20:35:00|619.03|611.03|618|610|619.46|611.46|618|610|296
1723236000000|2024-08-09 20:40:00|617.96|609.96|616.95|608.95|618.63|610.63|616.86|608.86|258
1723236300000|2024-08-09 20:45:00|616.99|608.99|617.02|609.02|617.75|609.75|616.92|608.92|251
1723236600000|2024-08-09 20:50:00|616.97|608.97|618.16|610.16|618.25|610.25|616.96|608.96|191
1723236900000|2024-08-09 20:55:00|618.2|610.2|616.85|608.85|618.46|610.46|616.71|608.71|266
1723273200000|2024-08-10 07:00:00|619.52|611.52|619.84|611.84|620.14|612.14|619.34|611.34|154
1723273500000|2024-08-10 07:05:00|619.85|611.85|619.18|611.18|620.02|612.02|619.14|611.14|112
1723273800000|2024-08-10 07:10:00|619.15|611.15|619.88|611.88|619.96|611.96|618.76|610.76|114
1723274100000|2024-08-10 07:15:00|619.87|611.87|620.07|612.07|620.48|612.48|618.78|610.78|152
1723274400000|2024-08-10 07:20:00|620.06|612.06|619.88|611.88|620.85|612.85|619.84|611.84|236
1723274700000|2024-08-10 07:25:00|619.85|611.85|619.11|611.11|619.94|611.94|618.86|610.86|108
1723275000000|2024-08-10 07:30:00|619.1|611.1|619.82|611.82|620.12|612.12|618.66|610.66|243
1723275300000|2024-08-10 07:35:00|619.84|611.84|621.58|613.58|621.61|613.61|619.75|611.75|184
1723275600000|2024-08-10 07:40:00|621.57|613.57|621.24|613.24|621.84|613.84|621.14|613.14|128
1723275900000|2024-08-10 07:45:00|621.25|613.25|621.27|613.27|621.62|613.62|620.5|612.5|129
1723276200000|2024-08-10 07:50:00|621.25|613.25|621.67|613.67|622.11|614.11|621.08|613.08|117
1723276500000|2024-08-10 07:55:00|621.65|613.65|621.84|613.84|621.89|613.89|621.32|613.32|110
1723276800000|2024-08-10 08:00:00|621.81|613.81|621.19|613.19|622.23|614.23|621.09|613.09|239
1723277100000|2024-08-10 08:05:00|621.17|613.17|620.47|612.47|621.44|613.44|620.27|612.27|274
1723277400000|2024-08-10 08:10:00|620.45|612.45|620.61|612.61|620.88|612.88|620.42|612.42|205
1723277700000|2024-08-10 08:15:00|620.64|612.64|620.64|612.64|620.64|612.64|619.55|611.55|220
1723278000000|2024-08-10 08:20:00|620.58|612.58|620.9|612.9|621.17|613.17|620|612|125
1723278300000|2024-08-10 08:25:00|620.89|612.89|622.25|614.25|622.25|614.25|620.8|612.8|84
1723278600000|2024-08-10 08:30:00|622.26|614.26|621.71|613.71|622.26|614.26|621.59|613.59|186
1723278900000|2024-08-10 08:35:00|621.75|613.75|620.65|612.65|621.77|613.77|620.54|612.54|128
1723279200000|2024-08-10 08:40:00|620.67|612.67|620.62|612.62|620.7|612.7|620.24|612.24|66
1722878700000|2024-08-05 17:25:00|544.7|536.7|541.55|533.55|545.25|537.25|540.5|532.5|290
1722879000000|2024-08-05 17:30:00|541.6|533.6|542.35|534.35|543.85|535.85|541.25|533.25|363
1722879300000|2024-08-05 17:35:00|542.4|534.4|540.3|532.3|542.5|534.5|539.15|531.15|385
1722879600000|2024-08-05 17:40:00|540.45|532.45|542.9|534.9|544|536|540.4|532.4|381
1722879900000|2024-08-05 17:45:00|542.85|534.85|544.5|536.5|545.5|537.5|539.8|531.8|509
1722880200000|2024-08-05 17:50:00|544.45|536.45|543.6|535.6|545.15|537.15|542.7|534.7|509
1722880500000|2024-08-05 17:55:00|543.55|535.55|539.95|531.95|543.8|535.8|539.1|531.1|442
1722880800000|2024-08-05 18:00:00|539.9|531.9|543.1|535.1|543.1|535.1|538.9|530.9|444
1722881100000|2024-08-05 18:05:00|543.15|535.15|541.05|533.05|543.7|535.7|540.9|532.9|358
1722881400000|2024-08-05 18:10:00|541.15|533.15|539.3|531.3|541.3|533.3|539|531|448
1722881700000|2024-08-05 18:15:00|539.2|531.2|537.3|529.3|540.1|532.1|536.95|528.95|514
1722882000000|2024-08-05 18:20:00|537.35|529.35|534.4|526.4|538.6|530.6|534.25|526.25|345
1722882300000|2024-08-05 18:25:00|534.45|526.45|536.15|528.15|536.95|528.95|533.8|525.8|392
1722882600000|2024-08-05 18:30:00|536.05|528.05|537.15|529.15|538.2|530.2|535.8|527.8|425
1722882900000|2024-08-05 18:35:00|537.2|529.2|534.9|526.9|538.55|530.55|534.8|526.8|404
1722883200000|2024-08-05 18:40:00|534.85|526.85|533.7|525.7|535.1|527.1|533.2|525.2|421
1722883500000|2024-08-05 18:45:00|533.55|525.55|532.25|524.25|535.15|527.15|531.9|523.9|443
1722883800000|2024-08-05 18:50:00|532.3|524.3|528.05|520.05|532.4|524.4|527.4|519.4|457
1722884100000|2024-08-05 18:55:00|528.1|520.1|525|517|529.05|521.05|524.45|516.45|311
1722884400000|2024-08-05 19:00:00|524.9|516.9|528.35|520.35|531.4|523.4|524.8|516.8|480
1722884700000|2024-08-05 19:05:00|528.4|520.4|529.3|521.3|530.35|522.35|527.65|519.65|426
1722885000000|2024-08-05 19:10:00|529.35|521.35|526.95|518.95|530.3|522.3|525.85|517.85|359
1722885300000|2024-08-05 19:15:00|526.9|518.9|526.2|518.2|528.85|520.85|523.4|515.4|527
1722885600000|2024-08-05 19:20:00|526.15|518.15|531.6|523.6|531.6|523.6|525|517|456
1722885900000|2024-08-05 19:25:00|531.75|523.75|531|523|534.15|526.15|529.75|521.75|535
1722886200000|2024-08-05 19:30:00|531.05|523.05|532.4|524.4|533.9|525.9|529.8|521.8|563
1722886500000|2024-08-05 19:35:00|532.3|524.3|531.55|523.55|532.55|524.55|530.15|522.15|395
1722886800000|2024-08-05 19:40:00|531.6|523.6|529|521|531.7|523.7|528.45|520.45|254
1722887100000|2024-08-05 19:45:00|529.1|521.1|526.9|518.9|530.6|522.6|526.5|518.5|386
1722887400000|2024-08-05 19:50:00|526.85|518.85|527.55|519.55|528.4|520.4|525.6|517.6|411
1722887700000|2024-08-05 19:55:00|527.6|519.6|531.35|523.35|532.7|524.7|527.4|519.4|341
1722888000000|2024-08-05 20:00:00|531.3|523.3|534.75|526.75|535|527|530.7|522.7|425
1722888300000|2024-08-05 20:05:00|534.8|526.8|540.05|532.05|540.4|532.4|534.4|526.4|404
1722888600000|2024-08-05 20:10:00|540.1|532.1|537.2|529.2|540.2|532.2|536.85|528.85|353
1722888900000|2024-08-05 20:15:00|537.1|529.1|534.65|526.65|537.3|529.3|534.5|526.5|307
1722889200000|2024-08-05 20:20:00|534.7|526.7|537.8|529.8|538.8|530.8|534.6|526.6|245
1722889500000|2024-08-05 20:25:00|537.65|529.65|537.2|529.2|537.65|529.65|535.9|527.9|206
1722889800000|2024-08-05 20:30:00|537.35|529.35|537.4|529.4|539.25|531.25|535.9|527.9|255
1722890100000|2024-08-05 20:35:00|537.35|529.35|534.5|526.5|537.65|529.65|533.65|525.65|241
1722890400000|2024-08-05 20:40:00|534.45|526.45|535.5|527.5|539.5|531.5|534.45|526.45|388
1722890700000|2024-08-05 20:45:00|535.55|527.55|534|526|537.85|529.85|533.85|525.85|298
1722891000000|2024-08-05 20:50:00|534.05|526.05|533.1|525.1|534.3|526.3|533.05|525.05|218
1722891300000|2024-08-05 20:55:00|533.15|525.15|537.49|529.49|537.54|529.54|533.05|525.05|266
1722891600000|2024-08-05 21:00:00|537.47|529.47|537.48|529.48|542.37|534.37|536.7|528.7|924
1722891900000|2024-08-05 21:05:00|537.49|529.49|535.99|527.99|538.88|530.88|532.72|524.72|923
1722892200000|2024-08-05 21:10:00|535.92|527.92|541.71|533.71|542.35|534.35|535.55|527.55|863
1722892500000|2024-08-05 21:15:00|541.84|533.84|546.06|538.06|547.71|539.71|540.45|532.45|952
1722892800000|2024-08-05 21:20:00|546.05|538.05|541.95|533.95|546.05|538.05|540.88|532.88|655
1722893100000|2024-08-05 21:25:00|541.97|533.97|541.18|533.18|543.03|535.03|540.67|532.67|482
1722893400000|2024-08-05 21:30:00|541.17|533.17|541.54|533.54|543.25|535.25|540.51|532.51|473
1722893700000|2024-08-05 21:35:00|541.53|533.53|541.81|533.81|543.1|535.1|541.26|533.26|389
1722894000000|2024-08-05 21:40:00|541.82|533.82|540.21|532.21|542.21|534.21|539.34|531.34|323
1722894300000|2024-08-05 21:45:00|540.22|532.22|538.46|530.46|540.22|532.22|538.4|530.4|165
1722894600000|2024-08-05 21:50:00|538.48|530.48|537.59|529.59|539.47|531.47|537.59|529.59|225
1722894900000|2024-08-05 21:55:00|537.57|529.57|539.55|531.55|540.8|532.8|537.57|529.57|228
1722895200000|2024-08-05 22:00:00|539.6|531.6|542.15|534.15|543|535|539.4|531.4|317
1722895500000|2024-08-05 22:05:00|542.25|534.25|543.1|535.1|545.2|537.2|541.95|533.95|351
1722895800000|2024-08-05 22:10:00|543.15|535.15|540.45|532.45|543.3|535.3|537.65|529.65|431
1722896100000|2024-08-05 22:15:00|540.5|532.5|542.7|534.7|543.9|535.9|540.45|532.45|442
1722896400000|2024-08-05 22:20:00|542.75|534.75|545.3|537.3|546.05|538.05|542.5|534.5|312
1722896700000|2024-08-05 22:25:00|545.35|537.35|546.7|538.7|546.85|538.85|544.05|536.05|326
1722897000000|2024-08-05 22:30:00|546.6|538.6|544.75|536.75|546.6|538.6|544.2|536.2|274
1722897300000|2024-08-05 22:35:00|544.7|536.7|545.3|537.3|545.8|537.8|544.15|536.15|191
1722897600000|2024-08-05 22:40:00|545.25|537.25|543.5|535.5|545.85|537.85|543.1|535.1|195
1722897900000|2024-08-05 22:45:00|543.55|535.55|543.2|535.2|544.5|536.5|542.55|534.55|233
1722898200000|2024-08-05 22:50:00|543.25|535.25|541.4|533.4|543.5|535.5|540.95|532.95|217
1722898500000|2024-08-05 22:55:00|541.35|533.35|543.4|535.4|543.4|535.4|540.6|532.6|220
1722898800000|2024-08-05 23:00:00|543.5|535.5|546.3|538.3|546.7|538.7|542.7|534.7|210
1722899100000|2024-08-05 23:05:00|546.4|538.4|547.05|539.05|548.85|540.85|546.4|538.4|240
1722899400000|2024-08-05 23:10:00|546.9|538.9|544.05|536.05|546.9|538.9|542.4|534.4|265
1722899700000|2024-08-05 23:15:00|544|536|542.6|534.6|545.2|537.2|542.55|534.55|235
1722900000000|2024-08-05 23:20:00|542.5|534.5|539.85|531.85|542.75|534.75|539.6|531.6|251
1722900300000|2024-08-05 23:25:00|539.8|531.8|540.35|532.35|540.9|532.9|539.3|531.3|224
1722900600000|2024-08-05 23:30:00|540.3|532.3|543.05|535.05|543.2|535.2|539.5|531.5|201
1722900900000|2024-08-05 23:35:00|543.15|535.15|544.6|536.6|545.45|537.45|543.15|535.15|196
1722901200000|2024-08-05 23:40:00|544.55|536.55|542.3|534.3|544.7|536.7|542.1|534.1|166
1722901500000|2024-08-05 23:45:00|542.35|534.35|542.95|534.95|544.3|536.3|540.85|532.85|208
1722901800000|2024-08-05 23:50:00|542.9|534.9|540.5|532.5|543.55|535.55|540.4|532.4|181
1722902100000|2024-08-05 23:55:00|540.6|532.6|540.65|532.65|541.1|533.1|539.6|531.6|183
1722902400000|2024-08-06 00:00:00|540.75|532.75|543.9|535.9|543.9|535.9|540.2|532.2|220
1722902700000|2024-08-06 00:05:00|543.95|535.95|549.35|541.35|549.35|541.35|543.95|535.95|372
1722903000000|2024-08-06 00:10:00|549.3|541.3|552.7|544.7|553.1|545.1|548.95|540.95|444
1722903300000|2024-08-06 00:15:00|552.65|544.65|557.85|549.85|560.25|552.25|550.95|542.95|541
1722903600000|2024-08-06 00:20:00|557.95|549.95|560.95|552.95|561.25|553.25|557.6|549.6|569
1722903900000|2024-08-06 00:25:00|560.9|552.9|564.35|556.35|564.4|556.4|559.1|551.1|474
1722904200000|2024-08-06 00:30:00|564.3|556.3|568.1|560.1|568.7|560.7|561.9|553.9|474
1722904500000|2024-08-06 00:35:00|567.9|559.9|567.25|559.25|568.45|560.45|564.05|556.05|432
1722904800000|2024-08-06 00:40:00|567.3|559.3|568.55|560.55|568.95|560.95|564.65|556.65|504
1722905100000|2024-08-06 00:45:00|568.6|560.6|569.95|561.95|571.3|563.3|566.4|558.4|531
1722905400000|2024-08-06 00:50:00|569.9|561.9|567.85|559.85|570.9|562.9|562.45|554.45|472
1722905700000|2024-08-06 00:55:00|567.75|559.75|570.8|562.8|570.8|562.8|566.45|558.45|520
1722906000000|2024-08-06 01:00:00|570.85|562.85|574.65|566.65|575.75|567.75|569.5|561.5|411
1722906300000|2024-08-06 01:05:00|574.75|566.75|571.1|563.1|575.5|567.5|569.6|561.6|482
1722906600000|2024-08-06 01:10:00|571.15|563.15|574.7|566.7|576.3|568.3|570.75|562.75|368
1722906900000|2024-08-06 01:15:00|574.65|566.65|575.2|567.2|577.1|569.1|573.7|565.7|424
1722907200000|2024-08-06 01:20:00|575.25|567.25|573.85|565.85|576.1|568.1|571.85|563.85|585
1722907500000|2024-08-06 01:25:00|573.8|565.8|574.5|566.5|575.9|567.9|573.2|565.2|411
1722908100000|2024-08-06 01:35:00|572.4|564.4|567.25|559.25|572.5|564.5|566.45|558.45|270
1722908400000|2024-08-06 01:40:00|567.3|559.3|569.3|561.3|570.45|562.45|566.4|558.4|402
1722908700000|2024-08-06 01:45:00|569.25|561.25|568.7|560.7|569.75|561.75|566.8|558.8|422
1722909000000|2024-08-06 01:50:00|568.65|560.65|575.35|567.35|579.75|571.75|568.6|560.6|441
1722909300000|2024-08-06 01:55:00|575.3|567.3|574.45|566.45|576.9|568.9|574|566|281
1722909600000|2024-08-06 02:00:00|574.25|566.25|572.85|564.85|574.65|566.65|571.75|563.75|278
1722909900000|2024-08-06 02:05:00|572.8|564.8|570.9|562.9|574.35|566.35|570.55|562.55|284
1722910200000|2024-08-06 02:10:00|570.95|562.95|572.7|564.7|573.2|565.2|569.55|561.55|296
1722910500000|2024-08-06 02:15:00|572.6|564.6|572.65|564.65|573.6|565.6|570.55|562.55|363
1722910800000|2024-08-06 02:20:00|572.6|564.6|571.5|563.5|574.35|566.35|570.65|562.65|341
1722911100000|2024-08-06 02:25:00|571.45|563.45|570.4|562.4|571.65|563.65|569.7|561.7|295
1722911400000|2024-08-06 02:30:00|570.35|562.35|571.5|563.5|573.2|565.2|570.15|562.15|327
1722911700000|2024-08-06 02:35:00|571.4|563.4|573.05|565.05|574.15|566.15|570.85|562.85|343
1722912000000|2024-08-06 02:40:00|573.1|565.1|568.5|560.5|573.4|565.4|568.1|560.1|395
1722912300000|2024-08-06 02:45:00|568.45|560.45|570.95|562.95|571.8|563.8|568.15|560.15|347
1722912600000|2024-08-06 02:50:00|571|563|571.25|563.25|571.4|563.4|570.2|562.2|142
1722913200000|2024-08-06 03:00:00|572.5|564.5|571.15|563.15|573.5|565.5|569.45|561.45|321
1722913500000|2024-08-06 03:05:00|571.2|563.2|571.85|563.85|572.8|564.8|570.7|562.7|380
1722913800000|2024-08-06 03:10:00|571.8|563.8|571.1|563.1|572.2|564.2|570.7|562.7|298
1722914100000|2024-08-06 03:15:00|571.15|563.15|570|562|571.85|563.85|567.95|559.95|441
1722914400000|2024-08-06 03:20:00|569.9|561.9|571.7|563.7|572.1|564.1|569.5|561.5|281
1722914700000|2024-08-06 03:25:00|571.75|563.75|572.2|564.2|572.75|564.75|571.35|563.35|220
1722915000000|2024-08-06 03:30:00|572.25|564.25|573.35|565.35|573.35|565.35|571.9|563.9|195
1722915300000|2024-08-06 03:35:00|573.3|565.3|573.5|565.5|574.2|566.2|573.05|565.05|177
1722915600000|2024-08-06 03:40:00|573.65|565.65|572|564|574.25|566.25|571.3|563.3|280
1722915900000|2024-08-06 03:45:00|572.05|564.05|571|563|573.35|565.35|571|563|227
1722916200000|2024-08-06 03:50:00|570.85|562.85|569.5|561.5|572.35|564.35|569.35|561.35|124
1722916500000|2024-08-06 03:55:00|569.35|561.35|569.15|561.15|569.65|561.65|567.7|559.7|186
1722916800000|2024-08-06 04:00:00|569.2|561.2|567.7|559.7|570.65|562.65|567.05|559.05|300
1722917100000|2024-08-06 04:05:00|567.75|559.75|568.9|560.9|569.45|561.45|567.65|559.65|251
1722917400000|2024-08-06 04:10:00|568.95|560.95|571.25|563.25|571.4|563.4|568.9|560.9|256
1722917700000|2024-08-06 04:15:00|571.2|563.2|571.4|563.4|572.6|564.6|571|563|128
1722918000000|2024-08-06 04:20:00|571.45|563.45|571.4|563.4|572.35|564.35|569.8|561.8|261
1722918300000|2024-08-06 04:25:00|571.45|563.45|572.85|564.85|573.2|565.2|571|563|166
1722918600000|2024-08-06 04:30:00|573.1|565.1|572.7|564.7|574.3|566.3|571.45|563.45|291
1722918900000|2024-08-06 04:35:00|572.75|564.75|572.4|564.4|572.75|564.75|570.15|562.15|382
1722919200000|2024-08-06 04:40:00|572.3|564.3|571.25|563.25|573.25|565.25|571.1|563.1|300
1722919500000|2024-08-06 04:45:00|571.2|563.2|572.35|564.35|572.35|564.35|568.8|560.8|459
1722919800000|2024-08-06 04:50:00|572.25|564.25|573.5|565.5|573.8|565.8|571.05|563.05|197
1722920100000|2024-08-06 04:55:00|573.4|565.4|574.2|566.2|574.6|566.6|572.6|564.6|187
1722920400000|2024-08-06 05:00:00|574.15|566.15|574|566|575.05|567.05|571.65|563.65|324
1722920700000|2024-08-06 05:05:00|573.95|565.95|574.65|566.65|575.8|567.8|571.45|563.45|358
1722921000000|2024-08-06 05:10:00|574.55|566.55|570.95|562.95|574.6|566.6|569.85|561.85|219
1722921300000|2024-08-06 05:15:00|571.05|563.05|572.15|564.15|573.25|565.25|570.35|562.35|283
1722921600000|2024-08-06 05:20:00|572.25|564.25|571.7|563.7|573.4|565.4|570.6|562.6|272
1722921900000|2024-08-06 05:25:00|571.65|563.65|573.75|565.75|574.05|566.05|571.4|563.4|223
1722922200000|2024-08-06 05:30:00|573.55|565.55|574.3|566.3|575.2|567.2|572.85|564.85|414
1722922500000|2024-08-06 05:35:00|574.35|566.35|575.95|567.95|576.8|568.8|574.1|566.1|326
1722922800000|2024-08-06 05:40:00|575.9|567.9|578.15|570.15|578.5|570.5|574.85|566.85|302
1722923100000|2024-08-06 05:45:00|578.25|570.25|578.6|570.6|579|571|576.3|568.3|401
1722923400000|2024-08-06 05:50:00|578.65|570.65|579.85|571.85|580.45|572.45|578.2|570.2|415
1722923700000|2024-08-06 05:55:00|579.8|571.8|580.2|572.2|581.65|573.65|579.1|571.1|355
1722924000000|2024-08-06 06:00:00|580.15|572.15|580.4|572.4|581.35|573.35|578.15|570.15|534
1722924300000|2024-08-06 06:05:00|580.45|572.45|581.45|573.45|582.95|574.95|579.9|571.9|350
1722924600000|2024-08-06 06:10:00|581.5|573.5|578.4|570.4|581.55|573.55|577.65|569.65|213
1722924900000|2024-08-06 06:15:00|578.45|570.45|578.65|570.65|579.35|571.35|576.65|568.65|329
1722925200000|2024-08-06 06:20:00|578.7|570.7|583.2|575.2|583.2|575.2|578.45|570.45|382
1722925500000|2024-08-06 06:25:00|583.3|575.3|581|573|583.4|575.4|580.6|572.6|322
1722925800000|2024-08-06 06:30:00|581.05|573.05|585.1|577.1|585.5|577.5|580.7|572.7|387
1722926100000|2024-08-06 06:35:00|585|577|584.6|576.6|585.95|577.95|584|576|408
1722926400000|2024-08-06 06:40:00|584.65|576.65|583.15|575.15|584.85|576.85|582.4|574.4|422
1722926700000|2024-08-06 06:45:00|583.1|575.1|582.1|574.1|583.6|575.6|580.8|572.8|363
1722927000000|2024-08-06 06:50:00|582.15|574.15|582.55|574.55|583.7|575.7|581.8|573.8|291
1722927300000|2024-08-06 06:55:00|582.7|574.7|582.7|574.7|582.85|574.85|582.05|574.05|177
1722927600000|2024-08-06 07:00:00|582.6|574.6|581.85|573.85|582.8|574.8|580.25|572.25|332
1722927900000|2024-08-06 07:05:00|581.7|573.7|580.9|572.9|582.2|574.2|580.25|572.25|301
1722928200000|2024-08-06 07:10:00|580.95|572.95|578.75|570.75|581.2|573.2|578.2|570.2|282
1722928500000|2024-08-06 07:15:00|578.85|570.85|581.8|573.8|581.8|573.8|578.6|570.6|359
1722928800000|2024-08-06 07:20:00|581.9|573.9|579.5|571.5|582.25|574.25|578.7|570.7|326
1722929100000|2024-08-06 07:25:00|579.55|571.55|579.15|571.15|579.8|571.8|578.2|570.2|272
1722929400000|2024-08-06 07:30:00|579.1|571.1|580.3|572.3|582.05|574.05|578.8|570.8|393
1722929700000|2024-08-06 07:35:00|580.2|572.2|581.3|573.3|581.9|573.9|579.6|571.6|262
1722930000000|2024-08-06 07:40:00|581.4|573.4|582.35|574.35|582.7|574.7|580.55|572.55|232
1722930300000|2024-08-06 07:45:00|582.4|574.4|582.6|574.6|584.75|576.75|581.6|573.6|300
1722930600000|2024-08-06 07:50:00|582.55|574.55|582.6|574.6|584.3|576.3|582.35|574.35|281
1722930900000|2024-08-06 07:55:00|582.65|574.65|584.3|576.3|585.05|577.05|582.25|574.25|182
1722931200000|2024-08-06 08:00:00|584.25|576.25|582.55|574.55|584.25|576.25|581.15|573.15|241
1722931500000|2024-08-06 08:05:00|582.45|574.45|582.05|574.05|585.15|577.15|581.95|573.95|160
1722931800000|2024-08-06 08:10:00|582|574|581.95|573.95|584.6|576.6|581.75|573.75|167
1722932100000|2024-08-06 08:15:00|581.9|573.9|579.2|571.2|582.65|574.65|579.2|571.2|207
1722932400000|2024-08-06 08:20:00|579.3|571.3|579|571|579.6|571.6|577.7|569.7|284
1722932700000|2024-08-06 08:25:00|579.05|571.05|577.15|569.15|579.55|571.55|576.7|568.7|274
1722933000000|2024-08-06 08:30:00|577.2|569.2|572|564|577.8|569.8|572|564|342
1722933300000|2024-08-06 08:35:00|571.85|563.85|571.15|563.15|573.05|565.05|569.05|561.05|484
1722933600000|2024-08-06 08:40:00|571.1|563.1|569.25|561.25|573|565|569.25|561.25|336
1722933900000|2024-08-06 08:45:00|569.3|561.3|567.65|559.65|570.25|562.25|565.6|557.6|483
1722934200000|2024-08-06 08:50:00|567.7|559.7|571.6|563.6|571.75|563.75|567.7|559.7|404
1722934500000|2024-08-06 08:55:00|571.65|563.65|570.35|562.35|573.8|565.8|569.95|561.95|285
1722934800000|2024-08-06 09:00:00|570.45|562.45|567.45|559.45|570.45|562.45|565.9|557.9|468
1722935100000|2024-08-06 09:05:00|567.4|559.4|570|562|570.65|562.65|566.75|558.75|510
1722935400000|2024-08-06 09:10:00|569.9|561.9|569.3|561.3|570.55|562.55|568.15|560.15|440
1722935700000|2024-08-06 09:15:00|569.2|561.2|568.35|560.35|570|562|567.15|559.15|436
1722936000000|2024-08-06 09:20:00|568.4|560.4|568|560|569.55|561.55|566.7|558.7|301
1722936300000|2024-08-06 09:25:00|568.05|560.05|567.75|559.75|568.35|560.35|566|558|276
1722936600000|2024-08-06 09:30:00|567.8|559.8|566.15|558.15|569.65|561.65|564.35|556.35|564
1722936900000|2024-08-06 09:35:00|566.1|558.1|564.25|556.25|567.5|559.5|564.2|556.2|499
1722937200000|2024-08-06 09:40:00|564.15|556.15|565.5|557.5|567.5|559.5|563|555|409
1722937500000|2024-08-06 09:45:00|565.45|557.45|564.7|556.7|566.6|558.6|564.05|556.05|496
1722937800000|2024-08-06 09:50:00|564.8|556.8|567.4|559.4|568|560|563.2|555.2|418
1722938100000|2024-08-06 09:55:00|567.35|559.35|567|559|567.95|559.95|566.6|558.6|334
1722938400000|2024-08-06 10:00:00|567.05|559.05|564.9|556.9|567.6|559.6|564.2|556.2|318
1722938700000|2024-08-06 10:05:00|565.1|557.1|566.55|558.55|566.65|558.65|563.25|555.25|364
1722939000000|2024-08-06 10:10:00|566.5|558.5|565.9|557.9|567.8|559.8|565.8|557.8|256
1722939300000|2024-08-06 10:15:00|565.95|557.95|564.5|556.5|566.55|558.55|564.5|556.5|295
1722939600000|2024-08-06 10:20:00|564.45|556.45|563.35|555.35|564.8|556.8|562.65|554.65|311
1722939900000|2024-08-06 10:25:00|563.4|555.4|566.5|558.5|566.8|558.8|563.25|555.25|307
1722940200000|2024-08-06 10:30:00|566.55|558.55|567.4|559.4|568.7|560.7|566.35|558.35|402
1722940500000|2024-08-06 10:35:00|567.45|559.45|566.65|558.65|567.5|559.5|565.6|557.6|285
1722940800000|2024-08-06 10:40:00|566.75|558.75|565.55|557.55|567.1|559.1|564.95|556.95|256
1722941100000|2024-08-06 10:45:00|565.6|557.6|566.75|558.75|566.9|558.9|564.95|556.95|310
1722941400000|2024-08-06 10:50:00|566.8|558.8|566.35|558.35|566.9|558.9|565.45|557.45|242
1722941700000|2024-08-06 10:55:00|566.3|558.3|567.3|559.3|567.6|559.6|566|558|181
1722942000000|2024-08-06 11:00:00|567.35|559.35|567.05|559.05|569.5|561.5|566.25|558.25|365
1722942300000|2024-08-06 11:05:00|567|559|568.7|560.7|569.95|561.95|566.35|558.35|438
1722942600000|2024-08-06 11:10:00|568.65|560.65|569.2|561.2|570.4|562.4|567.5|559.5|352
1722942900000|2024-08-06 11:15:00|569.15|561.15|567.35|559.35|569.35|561.35|566.95|558.95|509
1722943200000|2024-08-06 11:20:00|567.3|559.3|566.85|558.85|568.45|560.45|566.75|558.75|285
1722943500000|2024-08-06 11:25:00|566.9|558.9|566.45|558.45|567|559|565.1|557.1|149
1722943800000|2024-08-06 11:30:00|566.55|558.55|567.75|559.75|568|560|566.3|558.3|292
1722944100000|2024-08-06 11:35:00|567.8|559.8|568.75|560.75|570|562|567.2|559.2|247
1722944400000|2024-08-06 11:40:00|568.8|560.8|568.8|560.8|569.65|561.65|568.2|560.2|201
1722944700000|2024-08-06 11:45:00|568.7|560.7|568.3|560.3|570.55|562.55|567.8|559.8|284
1722945000000|2024-08-06 11:50:00|568.25|560.25|566.15|558.15|568.3|560.3|565|557|256
1722945300000|2024-08-06 11:55:00|566.2|558.2|567.7|559.7|568.35|560.35|566.2|558.2|214
1722945600000|2024-08-06 12:00:00|567.75|559.75|569.4|561.4|570.05|562.05|567.1|559.1|290
1722945900000|2024-08-06 12:05:00|569.45|561.45|568|560|569.55|561.55|566.8|558.8|286
1722946200000|2024-08-06 12:10:00|568.05|560.05|568.7|560.7|569.75|561.75|567.1|559.1|359
1722946500000|2024-08-06 12:15:00|568.75|560.75|572.9|564.9|573.4|565.4|568.3|560.3|376
1722946800000|2024-08-06 12:20:00|572.85|564.85|571.4|563.4|573.2|565.2|570.7|562.7|363
1722947100000|2024-08-06 12:25:00|571.35|563.35|572.5|564.5|572.85|564.85|570.1|562.1|374
1722947400000|2024-08-06 12:30:00|572.55|564.55|570.7|562.7|572.6|564.6|570.3|562.3|113
1722948000000|2024-08-06 12:40:00|569.15|561.15|566.5|558.5|569.2|561.2|566.5|558.5|348
1722948300000|2024-08-06 12:45:00|566.55|558.55|565.2|557.2|566.8|558.8|563.25|555.25|453
1722948600000|2024-08-06 12:50:00|565.25|557.25|565|557|567.75|559.75|564.8|556.8|356
1722948900000|2024-08-06 12:55:00|564.95|556.95|565.95|557.95|566.5|558.5|564.85|556.85|255
1722949200000|2024-08-06 13:00:00|565.9|557.9|568.1|560.1|568.5|560.5|565.9|557.9|387
1722949500000|2024-08-06 13:05:00|568.05|560.05|566.4|558.4|568.85|560.85|566.3|558.3|322
1722949800000|2024-08-06 13:10:00|566.35|558.35|568.35|560.35|568.7|560.7|566.35|558.35|186
1722950100000|2024-08-06 13:15:00|568.4|560.4|565.15|557.15|568.75|560.75|564.9|556.9|283
1722950400000|2024-08-06 13:20:00|565.1|557.1|562.1|554.1|566.15|558.15|562.05|554.05|388
1722950700000|2024-08-06 13:25:00|562.05|554.05|570.3|562.3|571.4|563.4|562|554|529
1722951000000|2024-08-06 13:30:00|570.25|562.25|569.8|561.8|573.05|565.05|568.75|560.75|576
1722951300000|2024-08-06 13:35:00|569.75|561.75|570.15|562.15|570.65|562.65|566|558|481
1722951600000|2024-08-06 13:40:00|570.1|562.1|567.1|559.1|571.7|563.7|565.9|557.9|165
1722952200000|2024-08-06 13:50:00|565.4|557.4|567.8|559.8|568.35|560.35|562.3|554.3|396
1722952500000|2024-08-06 13:55:00|567.7|559.7|569.6|561.6|570.8|562.8|567.3|559.3|450
1722952800000|2024-08-06 14:00:00|569.65|561.65|572.75|564.75|573.55|565.55|569|561|467
1722953100000|2024-08-06 14:05:00|572.65|564.65|583.8|575.8|584.7|576.7|572.5|564.5|688
1722953400000|2024-08-06 14:10:00|583.6|575.6|585.9|577.9|587.9|579.9|583.05|575.05|641
1722953700000|2024-08-06 14:15:00|585.85|577.85|589.8|581.8|590.65|582.65|585.05|577.05|601
1722954000000|2024-08-06 14:20:00|589.85|581.85|591.85|583.85|593.3|585.3|588.55|580.55|541
1722954300000|2024-08-06 14:25:00|591.95|583.95|588.95|580.95|593.45|585.45|588.95|580.95|432
1722954600000|2024-08-06 14:30:00|589|581|586.8|578.8|590.9|582.9|584.55|576.55|491
1722954900000|2024-08-06 14:35:00|586.85|578.85|587.15|579.15|589.3|581.3|586.35|578.35|335
1722955200000|2024-08-06 14:40:00|587.2|579.2|587.1|579.1|589|581|586.6|578.6|450
1722955500000|2024-08-06 14:45:00|587.15|579.15|589.65|581.65|590.65|582.65|586.8|578.8|476
1722955800000|2024-08-06 14:50:00|589.8|581.8|585.1|577.1|589.8|581.8|584.75|576.75|455
1722956100000|2024-08-06 14:55:00|585.15|577.15|584|576|586.8|578.8|582.95|574.95|388
1722956400000|2024-08-06 15:00:00|584.05|576.05|584.8|576.8|585.9|577.9|583.65|575.65|384
1722956700000|2024-08-06 15:05:00|584.85|576.85|588.55|580.55|589.4|581.4|584.8|576.8|343
1722957000000|2024-08-06 15:10:00|588.45|580.45|583.4|575.4|589|581|583.3|575.3|340
1722957300000|2024-08-06 15:15:00|583.45|575.45|583.2|575.2|584.6|576.6|580.95|572.95|553
1722957600000|2024-08-06 15:20:00|583.35|575.35|584.3|576.3|584.75|576.75|582.25|574.25|351
1722957900000|2024-08-06 15:25:00|584.4|576.4|579.15|571.15|584.45|576.45|579.15|571.15|309
1722958200000|2024-08-06 15:30:00|579.2|571.2|581.3|573.3|581.55|573.55|578.15|570.15|498
1722958500000|2024-08-06 15:35:00|581.35|573.35|581.05|573.05|581.85|573.85|579.55|571.55|414
1722958800000|2024-08-06 15:40:00|581.1|573.1|583.25|575.25|583.7|575.7|580.6|572.6|366
1722959100000|2024-08-06 15:45:00|583.3|575.3|584.25|576.25|584.55|576.55|581.85|573.85|325
1722959400000|2024-08-06 15:50:00|584.2|576.2|584.45|576.45|585.1|577.1|583.6|575.6|336
1722959700000|2024-08-06 15:55:00|584.5|576.5|585.85|577.85|586.45|578.45|584.35|576.35|180
1722960000000|2024-08-06 16:00:00|585.8|577.8|584.6|576.6|587.35|579.35|583.55|575.55|382
1722960300000|2024-08-06 16:05:00|584.75|576.75|585.75|577.75|587.2|579.2|583.75|575.75|353
1722960600000|2024-08-06 16:10:00|585.8|577.8|588.75|580.75|588.75|580.75|585.5|577.5|310
1722960900000|2024-08-06 16:15:00|588.8|580.8|587.2|579.2|588.8|580.8|586|578|349
1722961200000|2024-08-06 16:20:00|587.1|579.1|584.4|576.4|588.1|580.1|584.15|576.15|340
1722961500000|2024-08-06 16:25:00|584.5|576.5|582.3|574.3|584.6|576.6|581.75|573.75|268
1722961800000|2024-08-06 16:30:00|582.35|574.35|584.1|576.1|584.8|576.8|581.9|573.9|246
1722962100000|2024-08-06 16:35:00|584.05|576.05|585.6|577.6|586.05|578.05|583.3|575.3|259
1722962400000|2024-08-06 16:40:00|585.7|577.7|586.6|578.6|587.6|579.6|585.7|577.7|207
1722962700000|2024-08-06 16:45:00|586.7|578.7|589.7|581.7|590.45|582.45|586.7|578.7|235
1722963000000|2024-08-06 16:50:00|589.75|581.75|592.75|584.75|592.75|584.75|588.3|580.3|281
1722963300000|2024-08-06 16:55:00|592.85|584.85|588.25|580.25|592.85|584.85|588.25|580.25|390
1722963600000|2024-08-06 17:00:00|588.3|580.3|590.15|582.15|590.35|582.35|585.7|577.7|357
1722963900000|2024-08-06 17:05:00|590.1|582.1|590.3|582.3|590.3|582.3|588.35|580.35|238
1722964200000|2024-08-06 17:10:00|590.4|582.4|589|581|591.05|583.05|588.7|580.7|312
1722964500000|2024-08-06 17:15:00|589.05|581.05|588.9|580.9|589.7|581.7|587.5|579.5|331
1722964800000|2024-08-06 17:20:00|588.95|580.95|588|580|589.4|581.4|587.75|579.75|349
1722965100000|2024-08-06 17:25:00|587.95|579.95|589.05|581.05|589.8|581.8|587.8|579.8|263
1722965400000|2024-08-06 17:30:00|589.1|581.1|588.65|580.65|589.85|581.85|587.35|579.35|423
1722965700000|2024-08-06 17:35:00|588.75|580.75|588.2|580.2|589|581|587.65|579.65|350
1722966000000|2024-08-06 17:40:00|588.1|580.1|587.45|579.45|588.5|580.5|587|579|264
1722966300000|2024-08-06 17:45:00|587.05|579.05|586.7|578.7|587.45|579.45|586.6|578.6|98
1722966600000|2024-08-06 17:50:00|586.75|578.75|586|578|587.45|579.45|585.45|577.45|284
1722966900000|2024-08-06 17:55:00|586.05|578.05|583.6|575.6|586.95|578.95|583.55|575.55|256
1722967200000|2024-08-06 18:00:00|583.55|575.55|584.8|576.8|585.9|577.9|583.55|575.55|370
1722967500000|2024-08-06 18:05:00|584.9|576.9|585.7|577.7|586.25|578.25|584.4|576.4|284
1722967800000|2024-08-06 18:10:00|585.65|577.65|587.7|579.7|587.95|579.95|585.6|577.6|323
1722968100000|2024-08-06 18:15:00|587.75|579.75|588.15|580.15|590.25|582.25|587.4|579.4|319
1722968400000|2024-08-06 18:20:00|588.25|580.25|586.85|578.85|588.25|580.25|586.15|578.15|106
1722968700000|2024-08-06 18:25:00|586.75|578.75|585.1|577.1|586.75|578.75|584.75|576.75|71
1722969000000|2024-08-06 18:30:00|585.2|577.2|588.1|580.1|588.15|580.15|584.8|576.8|199
1722969300000|2024-08-06 18:35:00|588.05|580.05|587.25|579.25|589.05|581.05|587.2|579.2|229
1722969600000|2024-08-06 18:40:00|587.2|579.2|587|579|587.4|579.4|585.35|577.35|213
1722969900000|2024-08-06 18:45:00|587.05|579.05|588.5|580.5|589.45|581.45|587|579|253
1722970200000|2024-08-06 18:50:00|588.55|580.55|588.35|580.35|589.3|581.3|587.85|579.85|233
1722970500000|2024-08-06 18:55:00|588.4|580.4|586.25|578.25|589.15|581.15|586.25|578.25|255
1722970800000|2024-08-06 19:00:00|586.15|578.15|585.25|577.25|587.65|579.65|584.6|576.6|414
1722971100000|2024-08-06 19:05:00|585.35|577.35|584.35|576.35|586.95|578.95|583.55|575.55|392
1722971400000|2024-08-06 19:10:00|584.25|576.25|584.85|576.85|585.35|577.35|584.15|576.15|257
1722971700000|2024-08-06 19:15:00|584.9|576.9|585.2|577.2|585.75|577.75|583.5|575.5|265
1722972000000|2024-08-06 19:20:00|585.1|577.1|587.6|579.6|587.8|579.8|584.75|576.75|246
1722972300000|2024-08-06 19:25:00|587.65|579.65|587.4|579.4|589.4|581.4|587.35|579.35|266
1722972600000|2024-08-06 19:30:00|587.45|579.45|587.5|579.5|588.8|580.8|586.6|578.6|265
1722972900000|2024-08-06 19:35:00|587.45|579.45|587.25|579.25|587.9|579.9|586.3|578.3|240
1722973200000|2024-08-06 19:40:00|587.35|579.35|587.15|579.15|587.9|579.9|586.9|578.9|133
1722973500000|2024-08-06 19:45:00|587.25|579.25|587.3|579.3|587.7|579.7|585.95|577.95|268
1722973800000|2024-08-06 19:50:00|587.45|579.45|585.5|577.5|588.05|580.05|585.5|577.5|286
1722974100000|2024-08-06 19:55:00|585.55|577.55|586.05|578.05|586.55|578.55|584.35|576.35|214
1722974400000|2024-08-06 20:00:00|586|578|580.8|572.8|587.35|579.35|580.75|572.75|360
1722974700000|2024-08-06 20:05:00|580.85|572.85|585.1|577.1|585.1|577.1|580.75|572.75|230
1722975000000|2024-08-06 20:10:00|585.15|577.15|581.85|573.85|586.85|578.85|581.6|573.6|374
1722975300000|2024-08-06 20:15:00|581.75|573.75|583|575|583.2|575.2|580.1|572.1|469
1722975600000|2024-08-06 20:20:00|583.05|575.05|581.35|573.35|585.55|577.55|581.35|573.35|477
1722975900000|2024-08-06 20:25:00|581.45|573.45|581.95|573.95|582.15|574.15|578.5|570.5|232
1722976200000|2024-08-06 20:30:00|581.9|573.9|584.4|576.4|584.4|576.4|581.45|573.45|218
1722976500000|2024-08-06 20:35:00|584.35|576.35|585.4|577.4|586.75|578.75|583.1|575.1|306
1722976800000|2024-08-06 20:40:00|585.3|577.3|581.2|573.2|585.7|577.7|581.1|573.1|209
1722977100000|2024-08-06 20:45:00|581.25|573.25|581.55|573.55|582.45|574.45|581|573|265
1722977400000|2024-08-06 20:50:00|581.5|573.5|582.75|574.75|582.85|574.85|580.8|572.8|305
1722977700000|2024-08-06 20:55:00|582.7|574.7|584.25|576.25|584.3|576.3|582.2|574.2|180
1722978000000|2024-08-06 21:00:00|584.24|576.24|585.4|577.4|585.51|577.51|582.75|574.75|440
1722978300000|2024-08-06 21:05:00|585.35|577.35|581.49|573.49|585.35|577.35|580.62|572.62|595
1722978600000|2024-08-06 21:10:00|581.58|573.58|583.28|575.28|583.42|575.42|580.97|572.97|547
1722978900000|2024-08-06 21:15:00|583.29|575.29|583.65|575.65|584.02|576.02|581.22|573.22|618
1722979200000|2024-08-06 21:20:00|583.64|575.64|583.35|575.35|583.79|575.79|582.38|574.38|240
1722979500000|2024-08-06 21:25:00|583.39|575.39|584.71|576.71|585.46|577.46|583.39|575.39|242
1722979800000|2024-08-06 21:30:00|584.75|576.75|586.01|578.01|586.14|578.14|584.36|576.36|176
1722980100000|2024-08-06 21:35:00|586.02|578.02|585.11|577.11|586.24|578.24|585.01|577.01|116
1722980400000|2024-08-06 21:40:00|585.16|577.16|583.91|575.91|585.18|577.18|583.82|575.82|115
1722980700000|2024-08-06 21:45:00|583.98|575.98|584.81|576.81|584.85|576.85|583.98|575.98|81
1722981000000|2024-08-06 21:50:00|584.88|576.88|584.95|576.95|585.41|577.41|584.39|576.39|101
1722981300000|2024-08-06 21:55:00|584.97|576.97|584.25|576.25|586.32|578.32|583.7|575.7|146
1722981600000|2024-08-06 22:00:00|584.15|576.15|586.05|578.05|586.3|578.3|583.55|575.55|261
1722981900000|2024-08-06 22:05:00|586|578|588.25|580.25|588.7|580.7|585.35|577.35|252
1722982200000|2024-08-06 22:10:00|588.2|580.2|587.05|579.05|588.4|580.4|586.6|578.6|249
1722982500000|2024-08-06 22:15:00|587|579|588.85|580.85|589.25|581.25|586.9|578.9|197
1722982800000|2024-08-06 22:20:00|588.8|580.8|583.85|575.85|589.65|581.65|583.85|575.85|233
1722983100000|2024-08-06 22:25:00|583.95|575.95|578.45|570.45|584|576|577.35|569.35|555
1722983400000|2024-08-06 22:30:00|578.4|570.4|579.25|571.25|581.75|573.75|577.55|569.55|578
1722983700000|2024-08-06 22:35:00|579.35|571.35|581.2|573.2|581.85|573.85|578.4|570.4|390
1722984000000|2024-08-06 22:40:00|581.1|573.1|581.5|573.5|582.2|574.2|579.5|571.5|234
1722984300000|2024-08-06 22:45:00|581.45|573.45|581.1|573.1|583.4|575.4|580.6|572.6|246
1722984600000|2024-08-06 22:50:00|581.15|573.15|582.8|574.8|583.45|575.45|580.85|572.85|212
1722984900000|2024-08-06 22:55:00|582.75|574.75|583|575|583.75|575.75|582.3|574.3|169
1722985200000|2024-08-06 23:00:00|582.95|574.95|582.35|574.35|583.4|575.4|580.4|572.4|236
1722985500000|2024-08-06 23:05:00|582.4|574.4|584.35|576.35|584.4|576.4|582|574|199
1722985800000|2024-08-06 23:10:00|584.45|576.45|581.4|573.4|584.65|576.65|581.3|573.3|232
1722986100000|2024-08-06 23:15:00|581.5|573.5|581.2|573.2|581.8|573.8|579.65|571.65|215
1722986400000|2024-08-06 23:20:00|581.05|573.05|579.9|571.9|581.3|573.3|579.65|571.65|199
1722986700000|2024-08-06 23:25:00|579.75|571.75|580.15|572.15|580.35|572.35|578.6|570.6|147
1722987000000|2024-08-06 23:30:00|580.1|572.1|580.45|572.45|581.85|573.85|579.65|571.65|111
1722987300000|2024-08-06 23:35:00|580.4|572.4|581.55|573.55|583.45|575.45|579.45|571.45|138
1722987600000|2024-08-06 23:40:00|581.6|573.6|583.1|575.1|584.55|576.55|581.25|573.25|123
1722987900000|2024-08-06 23:45:00|583.05|575.05|581.9|573.9|584.2|576.2|581.65|573.65|129
1722988200000|2024-08-06 23:50:00|581.85|573.85|582.45|574.45|582.9|574.9|581.85|573.85|137
1722988500000|2024-08-06 23:55:00|582.5|574.5|582.85|574.85|583.2|575.2|581.8|573.8|80
1722988800000|2024-08-07 00:00:00|582.9|574.9|580.4|572.4|584.15|576.15|580.4|572.4|150
1722989100000|2024-08-07 00:05:00|580.35|572.35|582.2|574.2|583.9|575.9|580.3|572.3|294
1722989400000|2024-08-07 00:10:00|582.15|574.15|580.55|572.55|582.55|574.55|580.5|572.5|196
1722989700000|2024-08-07 00:15:00|580.5|572.5|584.45|576.45|584.45|576.45|579.2|571.2|280
1722990000000|2024-08-07 00:20:00|584.55|576.55|582.1|574.1|584.7|576.7|582|574|233
1722990300000|2024-08-07 00:25:00|582|574|582.15|574.15|583.25|575.25|581.75|573.75|201
1722990600000|2024-08-07 00:30:00|582.25|574.25|583.05|575.05|584.25|576.25|582.1|574.1|143
1722990900000|2024-08-07 00:35:00|583|575|586.15|578.15|586.95|578.95|582.65|574.65|162
1722991200000|2024-08-07 00:40:00|586.1|578.1|582.05|574.05|586.5|578.5|581.95|573.95|164
1722991500000|2024-08-07 00:45:00|581.95|573.95|581.15|573.15|582.5|574.5|578.8|570.8|261
1722991800000|2024-08-07 00:50:00|581.2|573.2|582|574|583.8|575.8|580.25|572.25|225
1722992100000|2024-08-07 00:55:00|582.15|574.15|582.75|574.75|584.35|576.35|581.95|573.95|149
1722992400000|2024-08-07 01:00:00|582.7|574.7|583.75|575.75|584.15|576.15|582.05|574.05|200
1722992700000|2024-08-07 01:05:00|583.7|575.7|578.8|570.8|583.95|575.95|578.65|570.65|202
1722993000000|2024-08-07 01:10:00|578.75|570.75|576.85|568.85|579.2|571.2|575|567|257
1722993300000|2024-08-07 01:15:00|576.8|568.8|579.9|571.9|581.55|573.55|576.4|568.4|418
1722993600000|2024-08-07 01:20:00|579.8|571.8|582.3|574.3|582.7|574.7|579|571|423
1722993900000|2024-08-07 01:25:00|582.25|574.25|580.9|572.9|585|577|580.6|572.6|232
1722994200000|2024-08-07 01:30:00|581.1|573.1|583.5|575.5|585.3|577.3|580.1|572.1|395
1722994500000|2024-08-07 01:35:00|583.55|575.55|587.3|579.3|587.69|579.69|583.35|575.35|625
1722994800000|2024-08-07 01:40:00|587.31|579.31|589.9|581.9|591.96|583.96|587.05|579.05|865
1722995100000|2024-08-07 01:45:00|589.85|581.85|592.82|584.82|593.57|585.57|589.6|581.6|888
1722995400000|2024-08-07 01:50:00|592.79|584.79|593.99|585.99|595|587|592.42|584.42|875
1722995700000|2024-08-07 01:55:00|593.97|585.97|596.45|588.45|597.34|589.34|593.15|585.15|799
1722996000000|2024-08-07 02:00:00|596.61|588.61|595.65|587.65|596.63|588.63|593.39|585.39|868
1722996300000|2024-08-07 02:05:00|595.62|587.62|594.88|586.88|595.76|587.76|593.6|585.6|781
1722996600000|2024-08-07 02:10:00|594.79|586.79|591.6|583.6|594.79|586.79|590.99|582.99|673
1722996900000|2024-08-07 02:15:00|591.55|583.55|591.11|583.11|591.7|583.7|589.32|581.32|678
1722997200000|2024-08-07 02:20:00|591.15|583.15|595.7|587.7|595.7|587.7|591.1|583.1|474
1722997500000|2024-08-07 02:25:00|595.75|587.75|597.35|589.35|599|591|595|587|395
1722997800000|2024-08-07 02:30:00|597.3|589.3|597.95|589.95|600.4|592.4|595.55|587.55|361
1722998100000|2024-08-07 02:35:00|597.9|589.9|594|586|598.5|590.5|593.3|585.3|315
1722998400000|2024-08-07 02:40:00|594.05|586.05|593.9|585.9|595.5|587.5|592.3|584.3|318
1722998700000|2024-08-07 02:45:00|593.95|585.95|592.2|584.2|594.15|586.15|591.45|583.45|295
1722999000000|2024-08-07 02:50:00|592.25|584.25|590.85|582.85|592.25|584.25|589.8|581.8|278
1722999300000|2024-08-07 02:55:00|590.9|582.9|593.8|585.8|593.85|585.85|590.9|582.9|243
1722999600000|2024-08-07 03:00:00|593.85|585.85|595.1|587.1|596.2|588.2|593.15|585.15|287
1722999900000|2024-08-07 03:05:00|595.2|587.2|597.95|589.95|597.95|589.95|593.95|585.95|295
1723000200000|2024-08-07 03:10:00|598|590|596.3|588.3|598.5|590.5|595.7|587.7|206
1723000500000|2024-08-07 03:15:00|596.25|588.25|595.25|587.25|596.25|588.25|592.5|584.5|317
1723000800000|2024-08-07 03:20:00|595.2|587.2|595.55|587.55|596.15|588.15|593.75|585.75|242
1723001100000|2024-08-07 03:25:00|595.5|587.5|594.75|586.75|595.5|587.5|594.3|586.3|189
1723001400000|2024-08-07 03:30:00|594.65|586.65|595.1|587.1|595.55|587.55|593.7|585.7|170
1723001700000|2024-08-07 03:35:00|595|587|595.1|587.1|595.95|587.95|593.4|585.4|269
1723002000000|2024-08-07 03:40:00|595.15|587.15|593.55|585.55|595.2|587.2|592.75|584.75|199
1723002300000|2024-08-07 03:45:00|593.5|585.5|593.2|585.2|595.5|587.5|592.3|584.3|227
1723002600000|2024-08-07 03:50:00|593.05|585.05|594.8|586.8|595.05|587.05|593|585|180
1723002900000|2024-08-07 03:55:00|594.75|586.75|595.15|587.15|595.4|587.4|594.4|586.4|152
1723003200000|2024-08-07 04:00:00|595.1|587.1|595.3|587.3|596.85|588.85|594.45|586.45|193
1723003500000|2024-08-07 04:05:00|595.35|587.35|597.55|589.55|597.85|589.85|595|587|252
1723003800000|2024-08-07 04:10:00|597.65|589.65|599.1|591.1|600.1|592.1|597.2|589.2|172
1723004100000|2024-08-07 04:15:00|599|591|599.75|591.75|601.6|593.6|598.8|590.8|324
1723004400000|2024-08-07 04:20:00|599.7|591.7|599.95|591.95|600.85|592.85|598.45|590.45|284
1723004700000|2024-08-07 04:25:00|600|592|598.9|590.9|600.45|592.45|597.85|589.85|215
1723005000000|2024-08-07 04:30:00|598.95|590.95|599.65|591.65|600.8|592.8|597.9|589.9|264
1723005300000|2024-08-07 04:35:00|599.7|591.7|598.95|590.95|600.1|592.1|597.75|589.75|261
1723005600000|2024-08-07 04:40:00|598.85|590.85|600.55|592.55|600.6|592.6|598.45|590.45|192
1723005900000|2024-08-07 04:45:00|600.6|592.6|598.85|590.85|601.15|593.15|598.25|590.25|277
1723006200000|2024-08-07 04:50:00|598.9|590.9|598.45|590.45|599.65|591.65|598|590|206
1723006500000|2024-08-07 04:55:00|598.55|590.55|597.85|589.85|599.15|591.15|597.85|589.85|181
1723006800000|2024-08-07 05:00:00|597.9|589.9|597.8|589.8|598.75|590.75|596.35|588.35|223
1723007100000|2024-08-07 05:05:00|597.9|589.9|599.55|591.55|599.75|591.75|597.9|589.9|218
1723007400000|2024-08-07 05:10:00|599.6|591.6|599.4|591.4|600.05|592.05|598.5|590.5|127
1723007700000|2024-08-07 05:15:00|599.35|591.35|599.25|591.25|600.75|592.75|598.45|590.45|240
1723008000000|2024-08-07 05:20:00|599.2|591.2|596.75|588.75|600.35|592.35|596.35|588.35|334
1723008300000|2024-08-07 05:25:00|596.8|588.8|598.2|590.2|598.8|590.8|596.6|588.6|313
1723008600000|2024-08-07 05:30:00|598.1|590.1|598.7|590.7|599.05|591.05|595.9|587.9|285
1723008900000|2024-08-07 05:35:00|598.75|590.75|599.05|591.05|599.1|591.1|597.7|589.7|206
1723009200000|2024-08-07 05:40:00|599|591|595.55|587.55|599.05|591.05|595|587|218
1723009500000|2024-08-07 05:45:00|595.5|587.5|595.35|587.35|596.5|588.5|594.2|586.2|237
1723009800000|2024-08-07 05:50:00|595.25|587.25|593.1|585.1|595.5|587.5|592.75|584.75|240
1723010100000|2024-08-07 05:55:00|593.15|585.15|593.1|585.1|594.35|586.35|592.7|584.7|145
1723010400000|2024-08-07 06:00:00|593.15|585.15|593|585|593.7|585.7|591.4|583.4|272
1723010700000|2024-08-07 06:05:00|593.1|585.1|594|586|594.1|586.1|592.95|584.95|185
1723011000000|2024-08-07 06:10:00|593.95|585.95|592.5|584.5|593.95|585.95|591.15|583.15|243
1723011300000|2024-08-07 06:15:00|592.45|584.45|592.95|584.95|594.05|586.05|590.85|582.85|228
1723011600000|2024-08-07 06:20:00|593|585|593.1|585.1|593.4|585.4|591.4|583.4|234
1723011900000|2024-08-07 06:25:00|593.15|585.15|594.65|586.65|595.05|587.05|592.8|584.8|183
1723012200000|2024-08-07 06:30:00|594.6|586.6|594.55|586.55|595.65|587.65|593.95|585.95|175
1723012500000|2024-08-07 06:35:00|594.65|586.65|595.2|587.2|595.2|587.2|593.2|585.2|221
1723012800000|2024-08-07 06:40:00|595.25|587.25|593.75|585.75|596.05|588.05|593.5|585.5|170
1723013100000|2024-08-07 06:45:00|593.7|585.7|593.3|585.3|593.95|585.95|591.15|583.15|294
1723013400000|2024-08-07 06:50:00|593.25|585.25|592.55|584.55|593.65|585.65|592.35|584.35|178
1723013700000|2024-08-07 06:55:00|592.5|584.5|593.2|585.2|593.8|585.8|591.75|583.75|171
1723014000000|2024-08-07 07:00:00|593.15|585.15|593.3|585.3|593.6|585.6|591.45|583.45|257
1723014300000|2024-08-07 07:05:00|593.35|585.35|593.85|585.85|594.8|586.8|592.7|584.7|266
1723014600000|2024-08-07 07:10:00|593.9|585.9|590.95|582.95|594.4|586.4|590.25|582.25|304
1723014900000|2024-08-07 07:15:00|591|583|591.6|583.6|592.45|584.45|590.5|582.5|258
1723015200000|2024-08-07 07:20:00|591.55|583.55|591.95|583.95|592|584|590.2|582.2|226
1723015500000|2024-08-07 07:25:00|592|584|592.55|584.55|593.15|585.15|591.8|583.8|171
1723015800000|2024-08-07 07:30:00|592.5|584.5|593.25|585.25|593.5|585.5|592.4|584.4|156
1723016100000|2024-08-07 07:35:00|593.3|585.3|594.3|586.3|595.1|587.1|593.25|585.25|145
1723016400000|2024-08-07 07:40:00|594.35|586.35|593.85|585.85|595.1|587.1|593.35|585.35|146
1723016700000|2024-08-07 07:45:00|593.8|585.8|595.85|587.85|596.75|588.75|593.1|585.1|219
1723017000000|2024-08-07 07:50:00|595.9|587.9|595|587|596.7|588.7|594.75|586.75|203
1723017300000|2024-08-07 07:55:00|594.95|586.95|594.25|586.25|595.15|587.15|594|586|132
1723017600000|2024-08-07 08:00:00|594.15|586.15|593.45|585.45|594.6|586.6|592.95|584.95|162
1723017900000|2024-08-07 08:05:00|593.4|585.4|594.85|586.85|594.95|586.95|593.4|585.4|121
1723018200000|2024-08-07 08:10:00|594.95|586.95|595.9|587.9|596.55|588.55|594.95|586.95|139
1723018500000|2024-08-07 08:15:00|595.95|587.95|595.75|587.75|597.15|589.15|594.95|586.95|168
1723018800000|2024-08-07 08:20:00|595.8|587.8|595.4|587.4|596.3|588.3|594.4|586.4|202
1723019100000|2024-08-07 08:25:00|595.65|587.65|595.8|587.8|595.85|587.85|594.6|586.6|147
1723019400000|2024-08-07 08:30:00|595.75|587.75|594.5|586.5|595.75|587.75|594.3|586.3|157
1723019700000|2024-08-07 08:35:00|594.55|586.55|593.7|585.7|594.7|586.7|593.15|585.15|154
1723020000000|2024-08-07 08:40:00|593.6|585.6|594.4|586.4|594.95|586.95|593.5|585.5|132
1723020300000|2024-08-07 08:45:00|594.45|586.45|596.25|588.25|596.95|588.95|594.3|586.3|224
1723020600000|2024-08-07 08:50:00|596.05|588.05|596.7|588.7|597.3|589.3|595.75|587.75|103
1723020900000|2024-08-07 08:55:00|596.25|588.25|595.9|587.9|596.25|588.25|595.25|587.25|118
1723021200000|2024-08-07 09:00:00|595.95|587.95|597.15|589.15|598.85|590.85|595.65|587.65|246
1723021500000|2024-08-07 09:05:00|597.1|589.1|595.05|587.05|598.35|590.35|594.85|586.85|375
1723021800000|2024-08-07 09:10:00|595.15|587.15|596.3|588.3|596.35|588.35|593.5|585.5|322
1723022100000|2024-08-07 09:15:00|596.35|588.35|597.95|589.95|597.95|589.95|595.45|587.45|185
1723022400000|2024-08-07 09:20:00|598.15|590.15|599.15|591.15|600.25|592.25|598.15|590.15|324
1723022700000|2024-08-07 09:25:00|599.1|591.1|597.2|589.2|599.25|591.25|597.2|589.2|269
1723023000000|2024-08-07 09:30:00|597.25|589.25|596.65|588.65|597.9|589.9|595.7|587.7|295
1723023300000|2024-08-07 09:35:00|596.6|588.6|598.65|590.65|598.7|590.7|596.4|588.4|202
1723023600000|2024-08-07 09:40:00|598.55|590.55|598.2|590.2|599.55|591.55|597.6|589.6|191
1723023900000|2024-08-07 09:45:00|598.05|590.05|597.5|589.5|598.5|590.5|596.3|588.3|246
1723024200000|2024-08-07 09:50:00|597.45|589.45|598.35|590.35|598.5|590.5|597.35|589.35|183
1723024500000|2024-08-07 09:55:00|598.25|590.25|597.1|589.1|598.4|590.4|597|589|200
1723024800000|2024-08-07 10:00:00|597.05|589.05|596.05|588.05|598|590|595.85|587.85|249
1723025100000|2024-08-07 10:05:00|596|588|597.35|589.35|597.45|589.45|595.6|587.6|222
1723025400000|2024-08-07 10:10:00|597.4|589.4|598.6|590.6|598.95|590.95|597.4|589.4|213
1723025700000|2024-08-07 10:15:00|598.65|590.65|599.6|591.6|600.4|592.4|598.6|590.6|182
1723026000000|2024-08-07 10:20:00|599.55|591.55|599.3|591.3|599.8|591.8|598.5|590.5|190
1723026300000|2024-08-07 10:25:00|599.35|591.35|600.15|592.15|600.4|592.4|599.35|591.35|129
1723026600000|2024-08-07 10:30:00|600.2|592.2|602.95|594.95|604.3|596.3|599.8|591.8|165
1723026900000|2024-08-07 10:35:00|602.9|594.9|604.25|596.25|605.45|597.45|602.2|594.2|269
1723027200000|2024-08-07 10:40:00|604.2|596.2|602.2|594.2|604.35|596.35|602.05|594.05|164
1723027500000|2024-08-07 10:45:00|602.3|594.3|601.85|593.85|603.8|595.8|601.7|593.7|231
1723027800000|2024-08-07 10:50:00|601.9|593.9|600.5|592.5|602.5|594.5|599.85|591.85|190
1723028100000|2024-08-07 10:55:00|600.6|592.6|597.6|589.6|600.8|592.8|597.2|589.2|180
1723028400000|2024-08-07 11:00:00|597.55|589.55|596.7|588.7|598.25|590.25|595.7|587.7|211
1723028700000|2024-08-07 11:05:00|596.65|588.65|594.25|586.25|597.3|589.3|592.95|584.95|265
1723029000000|2024-08-07 11:10:00|594.1|586.1|595.15|587.15|595.95|587.95|593.35|585.35|234
1723029300000|2024-08-07 11:15:00|595.2|587.2|592.3|584.3|596.1|588.1|592.3|584.3|204
1723029600000|2024-08-07 11:20:00|592.25|584.25|592|584|593.5|585.5|590.35|582.35|274
1723029900000|2024-08-07 11:25:00|592.05|584.05|591.45|583.45|593.1|585.1|590.7|582.7|205
1723030200000|2024-08-07 11:30:00|591.4|583.4|591.75|583.75|592.1|584.1|591|583|61
1723030500000|2024-08-07 11:35:00|591|583|590.1|582.1|591.1|583.1|590|582|154
1723030800000|2024-08-07 11:40:00|590.05|582.05|588.2|580.2|590.1|582.1|587.75|579.75|286
1723031100000|2024-08-07 11:45:00|588.15|580.15|587.7|579.7|589.4|581.4|587.5|579.5|224
1723031400000|2024-08-07 11:50:00|587.65|579.65|588.4|580.4|590.1|582.1|587.55|579.55|209
1723031700000|2024-08-07 11:55:00|588.45|580.45|588.1|580.1|588.9|580.9|587.55|579.55|164
1723032000000|2024-08-07 12:00:00|588.15|580.15|588.35|580.35|589.35|581.35|587.7|579.7|249
1723032300000|2024-08-07 12:05:00|588.25|580.25|587.75|579.75|588.85|580.85|587.2|579.2|201
1723032600000|2024-08-07 12:10:00|587.8|579.8|586.95|578.95|588.65|580.65|584.95|576.95|268
1723032900000|2024-08-07 12:15:00|586.9|578.9|590.3|582.3|591|583|585.85|577.85|333
1723033200000|2024-08-07 12:20:00|590.25|582.25|587.3|579.3|591.15|583.15|586.1|578.1|353
1723033500000|2024-08-07 12:25:00|587.35|579.35|589.05|581.05|589.95|581.95|586.7|578.7|325
1723033800000|2024-08-07 12:30:00|589.1|581.1|589.85|581.85|591.4|583.4|589.1|581.1|383
1723034100000|2024-08-07 12:35:00|589.9|581.9|589.6|581.6|590.45|582.45|587.45|579.45|336
1723034400000|2024-08-07 12:40:00|589.5|581.5|587.45|579.45|589.5|581.5|586.15|578.15|304
1723034700000|2024-08-07 12:45:00|587.4|579.4|589.05|581.05|589.05|581.05|586.3|578.3|266
1723035000000|2024-08-07 12:50:00|589.1|581.1|590.35|582.35|590.35|582.35|588.25|580.25|252
1723035300000|2024-08-07 12:55:00|590.4|582.4|589.7|581.7|590.5|582.5|589.25|581.25|179
1723035600000|2024-08-07 13:00:00|589.55|581.55|588.15|580.15|591.65|583.65|587.3|579.3|372
1723035900000|2024-08-07 13:05:00|588.2|580.2|588.35|580.35|589.45|581.45|586.9|578.9|348
1723036200000|2024-08-07 13:10:00|588.4|580.4|586.4|578.4|588.9|580.9|585.5|577.5|310
1723036500000|2024-08-07 13:15:00|586.35|578.35|582.5|574.5|587.05|579.05|582.3|574.3|296
1723036800000|2024-08-07 13:20:00|582.45|574.45|584.9|576.9|584.9|576.9|582.35|574.35|321
1723037100000|2024-08-07 13:25:00|584.95|576.95|586.3|578.3|586.35|578.35|584.4|576.4|219
1723037400000|2024-08-07 13:30:00|586.15|578.15|588.3|580.3|590.2|582.2|584.85|576.85|473
1723037700000|2024-08-07 13:35:00|588.4|580.4|588.7|580.7|590.25|582.25|588.05|580.05|497
1723038000000|2024-08-07 13:40:00|588.6|580.6|586.1|578.1|588.6|580.6|584.55|576.55|478
1723038300000|2024-08-07 13:45:00|586.15|578.15|584.55|576.55|587.75|579.75|583.05|575.05|511
1723038600000|2024-08-07 13:50:00|584.5|576.5|583.05|575.05|585.95|577.95|581.9|573.9|475
1723038900000|2024-08-07 13:55:00|583.1|575.1|584.6|576.6|584.7|576.7|582.15|574.15|334
1723039200000|2024-08-07 14:00:00|584.55|576.55|583.65|575.65|586.15|578.15|582.5|574.5|396
1723039500000|2024-08-07 14:05:00|583.6|575.6|582.15|574.15|584.15|576.15|582.05|574.05|364
1723039800000|2024-08-07 14:10:00|582.1|574.1|583.4|575.4|584.25|576.25|582|574|404
1723040100000|2024-08-07 14:15:00|583.45|575.45|577.45|569.45|584.4|576.4|577.2|569.2|358
1723040400000|2024-08-07 14:20:00|577.4|569.4|578.05|570.05|579.7|571.7|576.35|568.35|342
1723040700000|2024-08-07 14:25:00|578.1|570.1|574.75|566.75|578.1|570.1|573.65|565.65|394
1723041000000|2024-08-07 14:30:00|574.8|566.8|570.65|562.65|575.55|567.55|569.8|561.8|485
1723041300000|2024-08-07 14:35:00|570.6|562.6|564.75|556.75|571.4|563.4|564.7|556.7|470
1723041600000|2024-08-07 14:40:00|564.7|556.7|569|561|569.3|561.3|564.65|556.65|495
1723041900000|2024-08-07 14:45:00|568.95|560.95|577.85|569.85|578.1|570.1|566.7|558.7|445
1723042200000|2024-08-07 14:50:00|577.8|569.8|571.95|563.95|577.8|569.8|571.8|563.8|446
1723042500000|2024-08-07 14:55:00|571.9|563.9|570.85|562.85|573.9|565.9|570.65|562.65|407
1723042800000|2024-08-07 15:00:00|570.9|562.9|573|565|573.35|565.35|568.6|560.6|436
1723043100000|2024-08-07 15:05:00|572.95|564.95|572.95|564.95|575.9|567.9|572|564|356
1723043400000|2024-08-07 15:10:00|572.9|564.9|571.6|563.6|573|565|570.2|562.2|367
1723043700000|2024-08-07 15:15:00|571.65|563.65|570.35|562.35|573.1|565.1|568.95|560.95|328
1723044000000|2024-08-07 15:20:00|570.4|562.4|571.25|563.25|571.85|563.85|569.95|561.95|267
1723044300000|2024-08-07 15:25:00|571.2|563.2|571.8|563.8|572.1|564.1|570.2|562.2|301
1723044600000|2024-08-07 15:30:00|571.85|563.85|571.55|563.55|572.5|564.5|570.3|562.3|314
1723044900000|2024-08-07 15:35:00|571.5|563.5|571.7|563.7|572.65|564.65|569.2|561.2|325
1723045200000|2024-08-07 15:40:00|571.65|563.65|572.3|564.3|573.35|565.35|570.85|562.85|281
1723045500000|2024-08-07 15:45:00|572.25|564.25|572.55|564.55|572.65|564.65|571.2|563.2|265
1723045800000|2024-08-07 15:50:00|572.5|564.5|574.2|566.2|576.1|568.1|572|564|266
1723046100000|2024-08-07 15:55:00|574.25|566.25|574|566|574.5|566.5|572.5|564.5|259
1723046400000|2024-08-07 16:00:00|573.95|565.95|570.9|562.9|575.35|567.35|570.35|562.35|368
1723046700000|2024-08-07 16:05:00|570.85|562.85|574.35|566.35|574.5|566.5|570.4|562.4|386
1723047000000|2024-08-07 16:10:00|574.3|566.3|572.35|564.35|574.3|566.3|571.75|563.75|318
1723047300000|2024-08-07 16:15:00|572.3|564.3|571.9|563.9|573.2|565.2|570.4|562.4|262
1723047600000|2024-08-07 16:20:00|571.85|563.85|575.6|567.6|575.7|567.7|571.6|563.6|336
1723047900000|2024-08-07 16:25:00|575.55|567.55|573.7|565.7|576.05|568.05|573.6|565.6|235
1723048200000|2024-08-07 16:30:00|573.6|565.6|572.9|564.9|573.75|565.75|571.75|563.75|268
1723048500000|2024-08-07 16:35:00|572.95|564.95|572.15|564.15|574.1|566.1|570.8|562.8|255
1723048800000|2024-08-07 16:40:00|572.1|564.1|573.5|565.5|573.8|565.8|571.9|563.9|281
1723049100000|2024-08-07 16:45:00|573.55|565.55|573.3|565.3|574.7|566.7|571.55|563.55|218
1723049400000|2024-08-07 16:50:00|573.4|565.4|570.75|562.75|573.75|565.75|570.15|562.15|288
1723049700000|2024-08-07 16:55:00|570.7|562.7|572.75|564.75|574.4|566.4|570.65|562.65|337
1723050000000|2024-08-07 17:00:00|572.7|564.7|573.6|565.6|574|566|571.55|563.55|333
1723050300000|2024-08-07 17:05:00|573.7|565.7|570.7|562.7|574.8|566.8|570.6|562.6|314
1723050600000|2024-08-07 17:10:00|570.75|562.75|569.75|561.75|571.95|563.95|569.3|561.3|325
1723050900000|2024-08-07 17:15:00|569.7|561.7|565.3|557.3|570.7|562.7|564.05|556.05|461
1723051200000|2024-08-07 17:20:00|565.35|557.35|569.4|561.4|571|563|565.35|557.35|512
1723051500000|2024-08-07 17:25:00|569.45|561.45|570.35|562.35|571.8|563.8|569.3|561.3|407
1723051800000|2024-08-07 17:30:00|570.3|562.3|570.2|562.2|572.1|564.1|568.4|560.4|324
1723052100000|2024-08-07 17:35:00|570.05|562.05|569.85|561.85|570.7|562.7|568.3|560.3|248
1723052400000|2024-08-07 17:40:00|569.75|561.75|570.05|562.05|571.2|563.2|569.25|561.25|156
1723052700000|2024-08-07 17:45:00|570.1|562.1|568.7|560.7|571.15|563.15|568.6|560.6|230
1723053000000|2024-08-07 17:50:00|568.65|560.65|569.8|561.8|569.9|561.9|568.1|560.1|208
1723053300000|2024-08-07 17:55:00|569.85|561.85|568.35|560.35|570.05|562.05|567.5|559.5|142
1723053600000|2024-08-07 18:00:00|568.4|560.4|568.7|560.7|570.05|562.05|567.65|559.65|238
1723053900000|2024-08-07 18:05:00|568.75|560.75|567.9|559.9|569.35|561.35|566.5|558.5|265
1723054200000|2024-08-07 18:10:00|567.95|559.95|569.45|561.45|569.6|561.6|567.7|559.7|224
1723054500000|2024-08-07 18:15:00|569.4|561.4|568.65|560.65|571.2|563.2|567.15|559.15|311
1723054800000|2024-08-07 18:20:00|568.7|560.7|568.15|560.15|569.6|561.6|567.85|559.85|273
1723055100000|2024-08-07 18:25:00|568.3|560.3|566.35|558.35|569.6|561.6|565.85|557.85|228
1723055400000|2024-08-07 18:30:00|566.3|558.3|563.05|555.05|567.2|559.2|559.85|551.85|493
1723055700000|2024-08-07 18:35:00|563.15|555.15|562.85|554.85|564.3|556.3|561.3|553.3|455
1723056000000|2024-08-07 18:40:00|562.9|554.9|561.05|553.05|563.8|555.8|560.95|552.95|281
1723056300000|2024-08-07 18:45:00|561|553|560.3|552.3|561.8|553.8|558.95|550.95|232
1723056600000|2024-08-07 18:50:00|560.35|552.35|559.5|551.5|561.3|553.3|559.5|551.5|219
1723056900000|2024-08-07 18:55:00|559.55|551.55|560.1|552.1|560.2|552.2|558.6|550.6|220
1723057200000|2024-08-07 19:00:00|560|552|561.65|553.65|563|555|559.55|551.55|244
1723057500000|2024-08-07 19:05:00|561.7|553.7|563.7|555.7|564.9|556.9|561.3|553.3|263
1723057800000|2024-08-07 19:10:00|563.65|555.65|562.9|554.9|564.8|556.8|562.25|554.25|258
1723058100000|2024-08-07 19:15:00|562.95|554.95|565|557|565|557|562.25|554.25|253
1723058400000|2024-08-07 19:20:00|564.95|556.95|564.55|556.55|566|558|564.2|556.2|212
1723058700000|2024-08-07 19:25:00|564.5|556.5|563.7|555.7|564.5|556.5|563|555|144
1723059000000|2024-08-07 19:30:00|563.6|555.6|561.35|553.35|563.6|555.6|560.9|552.9|242
1723059300000|2024-08-07 19:35:00|561.3|553.3|561.3|553.3|563.75|555.75|560.4|552.4|199
1723059600000|2024-08-07 19:40:00|561.25|553.25|562.9|554.9|562.95|554.95|561.1|553.1|157
1723059900000|2024-08-07 19:45:00|562.95|554.95|563.8|555.8|563.8|555.8|562.65|554.65|177
1723060200000|2024-08-07 19:50:00|564|556|563.75|555.75|564.55|556.55|561.7|553.7|244
1723060500000|2024-08-07 19:55:00|563.7|555.7|565.45|557.45|566.2|558.2|563.05|555.05|316
1723060800000|2024-08-07 20:00:00|565.35|557.35|563.65|555.65|567.2|559.2|562.8|554.8|330
1723061100000|2024-08-07 20:05:00|563.7|555.7|563.4|555.4|564.85|556.85|562.55|554.55|251
1723061400000|2024-08-07 20:10:00|563.45|555.45|565|557|565.65|557.65|561.8|553.8|243
1723061700000|2024-08-07 20:15:00|565.1|557.1|566.25|558.25|566.7|558.7|563.75|555.75|309
1723062000000|2024-08-07 20:20:00|566.2|558.2|567.25|559.25|570.1|562.1|566.1|558.1|311
1723062300000|2024-08-07 20:25:00|567.2|559.2|570.1|562.1|570.25|562.25|566.8|558.8|389
1723062600000|2024-08-07 20:30:00|570|562|567.45|559.45|570.1|562.1|566.15|558.15|387
1723062900000|2024-08-07 20:35:00|567.25|559.25|563.65|555.65|567.65|559.65|563.35|555.35|369
1723063200000|2024-08-07 20:40:00|563.6|555.6|563.4|555.4|564.05|556.05|561.85|553.85|239
1723063500000|2024-08-07 20:45:00|563.35|555.35|560.9|552.9|564.3|556.3|560.75|552.75|308
1723063800000|2024-08-07 20:50:00|560.85|552.85|560.45|552.45|561.15|553.15|556.5|548.5|366
1723064100000|2024-08-07 20:55:00|560.55|552.55|564.79|556.79|564.79|556.79|560.45|552.45|392
1723064400000|2024-08-07 21:00:00|564.87|556.87|566.35|558.35|566.49|558.49|562.61|554.61|795
1723064700000|2024-08-07 21:05:00|566.37|558.37|565.12|557.12|566.68|558.68|565|557|728
1723065000000|2024-08-07 21:10:00|565.1|557.1|563.25|555.25|565.59|557.59|563.08|555.08|495
1723065300000|2024-08-07 21:15:00|563.27|555.27|564.75|556.75|565.45|557.45|561.82|553.82|579
1723065600000|2024-08-07 21:20:00|564.73|556.73|566.27|558.27|567.27|559.27|564.6|556.6|296
1723065900000|2024-08-07 21:25:00|566.24|558.24|564.67|556.67|566.86|558.86|564.64|556.64|247
1723066200000|2024-08-07 21:30:00|564.65|556.65|565.79|557.79|565.89|557.89|564.23|556.23|232
1723066500000|2024-08-07 21:35:00|565.88|557.88|564.74|556.74|566.08|558.08|564.55|556.55|209
1723066800000|2024-08-07 21:40:00|564.72|556.72|566.14|558.14|566.19|558.19|564.4|556.4|161
1723067100000|2024-08-07 21:45:00|566.1|558.1|567.93|559.93|567.93|559.93|566.1|558.1|101
1723067400000|2024-08-07 21:50:00|567.94|559.94|567.25|559.25|568.49|560.49|567.22|559.22|106
1723067700000|2024-08-07 21:55:00|567.24|559.24|568.85|560.85|569.15|561.15|566.79|558.79|210
1723068000000|2024-08-07 22:00:00|568.8|560.8|568|560|569|561|567.75|559.75|122
1723068300000|2024-08-07 22:05:00|568.05|560.05|566.5|558.5|569|561|566.25|558.25|150
1723068600000|2024-08-07 22:10:00|566.45|558.45|565.4|557.4|566.75|558.75|565.15|557.15|197
1723068900000|2024-08-07 22:15:00|565.45|557.45|564.15|556.15|567.3|559.3|564.15|556.15|198
1723069200000|2024-08-07 22:20:00|564.05|556.05|562.1|554.1|564.05|556.05|559.9|551.9|325
1723069500000|2024-08-07 22:25:00|562.05|554.05|562.5|554.5|563.3|555.3|559.65|551.65|246
1723069800000|2024-08-07 22:30:00|562.35|554.35|566.95|558.95|566.95|558.95|562|554|332
1723070100000|2024-08-07 22:35:00|567|559|565.3|557.3|568.65|560.65|564.45|556.45|314
1723070400000|2024-08-07 22:40:00|565.35|557.35|566.85|558.85|567.5|559.5|565.15|557.15|219
1723070700000|2024-08-07 22:45:00|566.8|558.8|567.55|559.55|568.1|560.1|566.55|558.55|175
1723071000000|2024-08-07 22:50:00|567.6|559.6|568.55|560.55|568.55|560.55|566.35|558.35|132
1723071300000|2024-08-07 22:55:00|568.5|560.5|570.35|562.35|570.35|562.35|568.35|560.35|78
1723071600000|2024-08-07 23:00:00|570.45|562.45|571.6|563.6|571.6|563.6|569.7|561.7|126
1723071900000|2024-08-07 23:05:00|571.55|563.55|573.8|565.8|573.95|565.95|571.5|563.5|155
1723072200000|2024-08-07 23:10:00|573.85|565.85|572.85|564.85|573.85|565.85|571.95|563.95|126
1723072500000|2024-08-07 23:15:00|572.8|564.8|572.25|564.25|573.3|565.3|571.95|563.95|109
1723072800000|2024-08-07 23:20:00|572.55|564.55|570.5|562.5|573.45|565.45|570.25|562.25|111
1723073100000|2024-08-07 23:25:00|570.45|562.45|570.65|562.65|570.9|562.9|569.2|561.2|142
1723073400000|2024-08-07 23:30:00|570.7|562.7|568.9|560.9|570.8|562.8|568.25|560.25|122
1723073700000|2024-08-07 23:35:00|568.85|560.85|567.05|559.05|569.1|561.1|567.05|559.05|137
1723074000000|2024-08-07 23:40:00|567.1|559.1|568.85|560.85|569.45|561.45|567.1|559.1|137
1723074300000|2024-08-07 23:45:00|568.95|560.95|569.6|561.6|570.55|562.55|568.9|560.9|134
1723074600000|2024-08-07 23:50:00|569.55|561.55|568.5|560.5|569.65|561.65|568.5|560.5|79
1723074900000|2024-08-07 23:55:00|568.45|560.45|570.1|562.1|570.15|562.15|568.35|560.35|92
1723075200000|2024-08-08 00:00:00|570.15|562.15|570.95|562.95|571.35|563.35|568.8|560.8|205
1723075500000|2024-08-08 00:05:00|570.85|562.85|571.35|563.35|573.55|565.55|570.4|562.4|205
1723075800000|2024-08-08 00:10:00|571.3|563.3|568.65|560.65|572.95|564.95|568.2|560.2|224
1723076100000|2024-08-08 00:15:00|568.8|560.8|569.7|561.7|571.3|563.3|568.6|560.6|304
1723076400000|2024-08-08 00:20:00|569.75|561.75|566.9|558.9|569.85|561.85|565.8|557.8|339
1723076700000|2024-08-08 00:25:00|567|559|564.95|556.95|567.6|559.6|564.6|556.6|262
1723077000000|2024-08-08 00:30:00|564.9|556.9|564.05|556.05|567.15|559.15|563.7|555.7|354
1723077300000|2024-08-08 00:35:00|564.1|556.1|562.3|554.3|566.15|558.15|562.1|554.1|286
1723077600000|2024-08-08 00:40:00|562.35|554.35|565.45|557.45|566.35|558.35|562.35|554.35|342
1723077900000|2024-08-08 00:45:00|565.5|557.5|569.85|561.85|569.95|561.95|564.6|556.6|333
1723078200000|2024-08-08 00:50:00|569.75|561.75|571.3|563.3|571.6|563.6|568.8|560.8|264
1723078500000|2024-08-08 00:55:00|571.25|563.25|572.95|564.95|573.25|565.25|571.05|563.05|181
1723078800000|2024-08-08 01:00:00|573|565|576.2|568.2|576.7|568.7|572.1|564.1|277
1723079100000|2024-08-08 01:05:00|576.1|568.1|574.65|566.65|576.2|568.2|574.4|566.4|245
1723079400000|2024-08-08 01:10:00|574.7|566.7|582.6|574.6|583.05|575.05|573.95|565.95|406
1723079700000|2024-08-08 01:15:00|582.55|574.55|579.5|571.5|582.95|574.95|578.6|570.6|584
1723080000000|2024-08-08 01:20:00|579.4|571.4|579.35|571.35|580.75|572.75|578.25|570.25|517
1723080300000|2024-08-08 01:25:00|579.45|571.45|575.5|567.5|579.65|571.65|575.2|567.2|365
1723080600000|2024-08-08 01:30:00|575.6|567.6|576|568|577.7|569.7|575.55|567.55|318
1723080900000|2024-08-08 01:35:00|575.85|567.85|580.4|572.4|580.45|572.45|575.1|567.1|282
1723081200000|2024-08-08 01:40:00|580.55|572.55|588.25|580.25|588.5|580.5|580.2|572.2|302
1723081500000|2024-08-08 01:45:00|588.05|580.05|591.05|583.05|591.5|583.5|586.2|578.2|581
1723081800000|2024-08-08 01:50:00|590.9|582.9|591.85|583.85|594.9|586.9|589.35|581.35|491
1723082100000|2024-08-08 01:55:00|591.8|583.8|590.85|582.85|592.75|584.75|589.45|581.45|329
1723082400000|2024-08-08 02:00:00|590.8|582.8|593.45|585.45|594.45|586.45|590.45|582.45|309
1723082700000|2024-08-08 02:05:00|593.5|585.5|594.6|586.6|596.15|588.15|593.1|585.1|321
1723083000000|2024-08-08 02:10:00|594.65|586.65|596.8|588.8|596.8|588.8|593.15|585.15|301
1723083300000|2024-08-08 02:15:00|596.75|588.75|598.35|590.35|598.9|590.9|595.6|587.6|290
1723083600000|2024-08-08 02:20:00|598.4|590.4|601.55|593.55|602.4|594.4|598.35|590.35|280
1723083900000|2024-08-08 02:25:00|601.5|593.5|600.6|592.6|601.85|593.85|598.55|590.55|234
1723084200000|2024-08-08 02:30:00|600.65|592.65|597.25|589.25|600.7|592.7|597|589|313
1723084500000|2024-08-08 02:35:00|597.3|589.3|598.3|590.3|599.2|591.2|596.65|588.65|220
1723084800000|2024-08-08 02:40:00|598.25|590.25|597.3|589.3|599.3|591.3|596.65|588.65|234
1723085100000|2024-08-08 02:45:00|597.25|589.25|597.45|589.45|599.15|591.15|596.45|588.45|205
1723085400000|2024-08-08 02:50:00|597.15|589.15|598.05|590.05|599.15|591.15|597.15|589.15|210
1723085700000|2024-08-08 02:55:00|598.1|590.1|597.45|589.45|598.1|590.1|596.75|588.75|158
1723086000000|2024-08-08 03:00:00|597.5|589.5|598.7|590.7|600.65|592.65|597.5|589.5|167
1723086300000|2024-08-08 03:05:00|598.75|590.75|597.6|589.6|600.15|592.15|597.35|589.35|149
1723086600000|2024-08-08 03:10:00|597.65|589.65|596.35|588.35|597.9|589.9|596.35|588.35|118
1723086900000|2024-08-08 03:15:00|596.55|588.55|595.35|587.35|597.55|589.55|594.95|586.95|120
1723087200000|2024-08-08 03:20:00|595.4|587.4|596.45|588.45|597.35|589.35|595.4|587.4|80
1723087500000|2024-08-08 03:25:00|596.5|588.5|597.35|589.35|598.05|590.05|595.8|587.8|107
1723087800000|2024-08-08 03:30:00|597.25|589.25|596.7|588.7|597.65|589.65|596.7|588.7|156
1723088100000|2024-08-08 03:35:00|596.65|588.65|595.8|587.8|597.35|589.35|595.8|587.8|142
1723088400000|2024-08-08 03:40:00|595.85|587.85|594.55|586.55|595.9|587.9|594.15|586.15|104
1723088700000|2024-08-08 03:45:00|594.35|586.35|593.25|585.25|594.95|586.95|593.1|585.1|88
1723089000000|2024-08-08 03:50:00|593.2|585.2|593.75|585.75|594.05|586.05|592.85|584.85|97
1723089300000|2024-08-08 03:55:00|593.65|585.65|591.55|583.55|593.95|585.95|591.5|583.5|96
1723089600000|2024-08-08 04:00:00|591.5|583.5|594.05|586.05|594.8|586.8|591.35|583.35|171
1723089900000|2024-08-08 04:05:00|593.95|585.95|593.05|585.05|594|586|591.25|583.25|200
1723090200000|2024-08-08 04:10:00|592.85|584.85|594.3|586.3|596.15|588.15|592.85|584.85|173
1723090500000|2024-08-08 04:15:00|594.35|586.35|595.25|587.25|595.95|587.95|594.15|586.15|192
1723090800000|2024-08-08 04:20:00|595.35|587.35|595|587|596.45|588.45|594.7|586.7|130
1723091100000|2024-08-08 04:25:00|595.05|587.05|592.75|584.75|595.75|587.75|592.4|584.4|138
1723091400000|2024-08-08 04:30:00|592.8|584.8|593|585|593.1|585.1|590.95|582.95|179
1723091700000|2024-08-08 04:35:00|592.85|584.85|592.8|584.8|593|585|591.25|583.25|99
1723092000000|2024-08-08 04:40:00|592.75|584.75|591.85|583.85|592.95|584.95|591.7|583.7|71
1723092300000|2024-08-08 04:45:00|591.9|583.9|594.35|586.35|594.35|586.35|591.9|583.9|68
1723092600000|2024-08-08 04:50:00|594.4|586.4|593.6|585.6|594.45|586.45|592.85|584.85|67
1723092900000|2024-08-08 04:55:00|593.35|585.35|593.3|585.3|593.55|585.55|593|585|30
1723093200000|2024-08-08 05:00:00|593.6|585.6|595.75|587.75|596.65|588.65|593.6|585.6|77
1723093500000|2024-08-08 05:05:00|596.05|588.05|596|588|597.65|589.65|595.95|587.95|62
1723093800000|2024-08-08 05:10:00|596.05|588.05|595.45|587.45|596.95|588.95|594.45|586.45|80
1723094100000|2024-08-08 05:15:00|595.5|587.5|598.55|590.55|598.55|590.55|595.45|587.45|75
1723094400000|2024-08-08 05:20:00|598.45|590.45|598.25|590.25|598.45|590.45|597.35|589.35|57
1723094700000|2024-08-08 05:25:00|598.15|590.15|598.45|590.45|598.95|590.95|597.65|589.65|52
1723095000000|2024-08-08 05:30:00|598.5|590.5|597.8|589.8|599.25|591.25|597.55|589.55|66
1723095300000|2024-08-08 05:35:00|597.75|589.75|599.25|591.25|599.25|591.25|596.95|588.95|89
1723095600000|2024-08-08 05:40:00|599.05|591.05|600.5|592.5|600.85|592.85|598.15|590.15|93
1723095900000|2024-08-08 05:45:00|600.55|592.55|600.65|592.65|601|593|599.25|591.25|97
1723096200000|2024-08-08 05:50:00|600.75|592.75|600.75|592.75|601.75|593.75|599.25|591.25|127
1723096500000|2024-08-08 05:55:00|600.8|592.8|602.15|594.15|602.55|594.55|600.8|592.8|73
1723096800000|2024-08-08 06:00:00|602.1|594.1|599.95|591.95|603.15|595.15|598.25|590.25|203
1723097100000|2024-08-08 06:05:00|600.05|592.05|602.7|594.7|602.7|594.7|600.05|592.05|163
1723097400000|2024-08-08 06:10:00|602.65|594.65|603.45|595.45|603.6|595.6|602.1|594.1|84
1723097700000|2024-08-08 06:15:00|603.55|595.55|606.15|598.15|606.45|598.45|603.15|595.15|165
1723098000000|2024-08-08 06:20:00|606.1|598.1|606.15|598.15|607|599|605.25|597.25|129
1723098300000|2024-08-08 06:25:00|606.1|598.1|605.15|597.15|606.25|598.25|604.3|596.3|114
1723098600000|2024-08-08 06:30:00|605.1|597.1|604.35|596.35|605.7|597.7|604.15|596.15|156
1723098900000|2024-08-08 06:35:00|604.45|596.45|603.4|595.4|605.55|597.55|603.3|595.3|110
1723099200000|2024-08-08 06:40:00|603.5|595.5|603.55|595.55|604.25|596.25|602.9|594.9|125
1723099500000|2024-08-08 06:45:00|603.65|595.65|603.15|595.15|603.75|595.75|601.6|593.6|129
1723099800000|2024-08-08 06:50:00|603.1|595.1|604.85|596.85|604.9|596.9|602.8|594.8|90
1723100100000|2024-08-08 06:55:00|604.75|596.75|604.3|596.3|605.3|597.3|603.75|595.75|98
1723100400000|2024-08-08 07:00:00|604.25|596.25|603.75|595.75|604.25|596.25|603.6|595.6|9
1723101300000|2024-08-08 07:15:00|603.6|595.6|602.6|594.6|603.6|595.6|602.55|594.55|30
1723101600000|2024-08-08 07:20:00|602.65|594.65|601.75|593.75|602.95|594.95|601.7|593.7|132
1723101900000|2024-08-08 07:25:00|601.6|593.6|600.85|592.85|601.6|593.6|599.6|591.6|160
1723102200000|2024-08-08 07:30:00|600.8|592.8|598.7|590.7|600.95|592.95|597.95|589.95|194
1723102500000|2024-08-08 07:35:00|598.75|590.75|600.1|592.1|600.25|592.25|598.65|590.65|151
1723102800000|2024-08-08 07:40:00|600.05|592.05|597.3|589.3|601.2|593.2|597.05|589.05|216
1723103100000|2024-08-08 07:45:00|597.15|589.15|597.55|589.55|597.7|589.7|596.8|588.8|157
1723103400000|2024-08-08 07:50:00|597.5|589.5|596.3|588.3|597.7|589.7|595.55|587.55|154
1723103700000|2024-08-08 07:55:00|596.35|588.35|594.45|586.45|596.8|588.8|594.35|586.35|132
1723104000000|2024-08-08 08:00:00|594.4|586.4|595.05|587.05|596.5|588.5|593.85|585.85|146
1723104300000|2024-08-08 08:05:00|594.85|586.85|595.75|587.75|596.45|588.45|594.25|586.25|124
1723104600000|2024-08-08 08:10:00|595.7|587.7|595.3|587.3|595.7|587.7|593.85|585.85|79
1723104900000|2024-08-08 08:15:00|595.4|587.4|595.4|587.4|597.1|589.1|595|587|133
1723105200000|2024-08-08 08:20:00|595.3|587.3|596.95|588.95|597.3|589.3|595.15|587.15|106
1723105500000|2024-08-08 08:25:00|596.85|588.85|596.35|588.35|598.45|590.45|596.25|588.25|113
1723105800000|2024-08-08 08:30:00|596.4|588.4|597.2|589.2|597.95|589.95|596.3|588.3|155
1723106100000|2024-08-08 08:35:00|597.25|589.25|596.95|588.95|597.55|589.55|596.45|588.45|99
1723106400000|2024-08-08 08:40:00|596.9|588.9|598.15|590.15|598.35|590.35|596.75|588.75|85
1723106700000|2024-08-08 08:45:00|598.05|590.05|597.15|589.15|598.05|590.05|595.4|587.4|146
1723107000000|2024-08-08 08:50:00|597.2|589.2|597.35|589.35|597.85|589.85|596.15|588.15|107
1723107300000|2024-08-08 08:55:00|597.3|589.3|597.45|589.45|598|590|596.95|588.95|40
1723107600000|2024-08-08 09:00:00|597.55|589.55|595.8|587.8|597.55|589.55|595.8|587.8|53
1723107900000|2024-08-08 09:05:00|595.65|587.65|593.95|585.95|595.95|587.95|593.95|585.95|56
1723108200000|2024-08-08 09:10:00|593.9|585.9|594.45|586.45|594.65|586.65|593.45|585.45|56
1723108500000|2024-08-08 09:15:00|594.4|586.4|595.9|587.9|596.75|588.75|594.4|586.4|105
1723108800000|2024-08-08 09:20:00|595.85|587.85|596.5|588.5|596.5|588.5|595.65|587.65|126
1723109100000|2024-08-08 09:25:00|596.55|588.55|596.7|588.7|596.85|588.85|595.8|587.8|70
1723109400000|2024-08-08 09:30:00|596.75|588.75|596.9|588.9|597.8|589.8|596.5|588.5|67
1723109700000|2024-08-08 09:35:00|596.8|588.8|596.4|588.4|597.55|589.55|596.1|588.1|72
1723110000000|2024-08-08 09:40:00|596.35|588.35|595.7|587.7|597.1|589.1|595.5|587.5|97
1723110300000|2024-08-08 09:45:00|595.75|587.75|597|589|597.8|589.8|595.75|587.75|128
1723110600000|2024-08-08 09:50:00|597.05|589.05|597.2|589.2|598.7|590.7|596.9|588.9|212
1723110900000|2024-08-08 09:55:00|597.25|589.25|596.5|588.5|597.9|589.9|596.1|588.1|119
1723111200000|2024-08-08 10:00:00|596.55|588.55|594.65|586.65|597.4|589.4|594.5|586.5|175
1723111500000|2024-08-08 10:05:00|594.75|586.75|595.85|587.85|596.35|588.35|594.75|586.75|157
1723111800000|2024-08-08 10:10:00|595.8|587.8|596.4|588.4|596.9|588.9|595.75|587.75|78
1723112100000|2024-08-08 10:15:00|596.55|588.55|596.7|588.7|596.95|588.95|595.3|587.3|120
1723112400000|2024-08-08 10:20:00|596.85|588.85|597.4|589.4|597.65|589.65|596.85|588.85|62
1723112700000|2024-08-08 10:25:00|597.3|589.3|597.8|589.8|598.6|590.6|597.05|589.05|95
1723113000000|2024-08-08 10:30:00|597.75|589.75|596.8|588.8|597.85|589.85|596.6|588.6|117
1723113300000|2024-08-08 10:35:00|596.85|588.85|597.05|589.05|597.4|589.4|596.65|588.65|103
1723113600000|2024-08-08 10:40:00|597.2|589.2|599.05|591.05|599.05|591.05|597.2|589.2|91
1723113900000|2024-08-08 10:45:00|599|591|598.35|590.35|600.05|592.05|598.1|590.1|132
1723114200000|2024-08-08 10:50:00|598.45|590.45|599.5|591.5|599.5|591.5|598.45|590.45|97
1723114500000|2024-08-08 10:55:00|599.55|591.55|599.85|591.85|600.1|592.1|599.15|591.15|55
1723114800000|2024-08-08 11:00:00|599.9|591.9|600.1|592.1|600.35|592.35|599.55|591.55|84
1723115100000|2024-08-08 11:05:00|600.15|592.15|600.1|592.1|600.4|592.4|599.1|591.1|83
1723115400000|2024-08-08 11:10:00|600.05|592.05|600.55|592.55|601.65|593.65|599.8|591.8|106
1723115700000|2024-08-08 11:15:00|600.45|592.45|598.25|590.25|600.5|592.5|597|589|104
1723116000000|2024-08-08 11:20:00|598.2|590.2|595.45|587.45|598.75|590.75|595|587|114
1723116300000|2024-08-08 11:25:00|595.4|587.4|595.75|587.75|596.05|588.05|593.6|585.6|125
1723116600000|2024-08-08 11:30:00|595.55|587.55|596|588|596.1|588.1|595.15|587.15|60
1723116900000|2024-08-08 11:35:00|596.05|588.05|595.05|587.05|597.7|589.7|595.05|587.05|176
1723117200000|2024-08-08 11:40:00|595|587|594.55|586.55|596.15|588.15|593.45|585.45|171
1723117500000|2024-08-08 11:45:00|594.65|586.65|596.45|588.45|598.35|590.35|593.85|585.85|143
1723117800000|2024-08-08 11:50:00|596.4|588.4|595.1|587.1|596.65|588.65|594.5|586.5|117
1723118100000|2024-08-08 11:55:00|595.25|587.25|591.65|583.65|596.1|588.1|591.4|583.4|144
1723118400000|2024-08-08 12:00:00|591.55|583.55|591.95|583.95|592.25|584.25|590.55|582.55|114
1723118700000|2024-08-08 12:05:00|591.9|583.9|592|584|592.1|584.1|591.2|583.2|39
1723119000000|2024-08-08 12:10:00|591.95|583.95|592|584|592.1|584.1|591.85|583.85|21
1723119300000|2024-08-08 12:15:00|591.95|583.95|593.85|585.85|594.15|586.15|591.9|583.9|50
1723119600000|2024-08-08 12:20:00|593.9|585.9|594.65|586.65|594.95|586.95|593.9|585.9|81
1723119900000|2024-08-08 12:25:00|594.7|586.7|595.35|587.35|596.25|588.25|594.5|586.5|88
1723120200000|2024-08-08 12:30:00|595.45|587.45|610.2|602.2|611.35|603.35|595.45|587.45|534
1723120500000|2024-08-08 12:35:00|610.15|602.15|605.25|597.25|610.3|602.3|604.5|596.5|465
1723120800000|2024-08-08 12:40:00|605.2|597.2|602.4|594.4|606.55|598.55|599.65|591.65|330
1723121100000|2024-08-08 12:45:00|602.3|594.3|598.8|590.8|603.05|595.05|597.8|589.8|479
1723121400000|2024-08-08 12:50:00|598.9|590.9|597.9|589.9|599.25|591.25|597.6|589.6|393
1723121700000|2024-08-08 12:55:00|597.95|589.95|598.6|590.6|599.3|591.3|597.6|589.6|239
1723122000000|2024-08-08 13:00:00|598.55|590.55|599|591|599.5|591.5|597.2|589.2|359
1723122300000|2024-08-08 13:05:00|599.05|591.05|598.45|590.45|599.4|591.4|597.8|589.8|250
1723122600000|2024-08-08 13:10:00|598.5|590.5|599.65|591.65|599.85|591.85|597.85|589.85|133
1723122900000|2024-08-08 13:15:00|599.5|591.5|602.85|594.85|603.45|595.45|599.25|591.25|289
1723123200000|2024-08-08 13:20:00|602.75|594.75|601.05|593.05|602.8|594.8|599.95|591.95|307
1723123500000|2024-08-08 13:25:00|601.15|593.15|600.55|592.55|602.05|594.05|600.4|592.4|188
1723123800000|2024-08-08 13:30:00|600.5|592.5|596.7|588.7|600.5|592.5|594.75|586.75|481
1723124100000|2024-08-08 13:35:00|596.85|588.85|595.7|587.7|598.8|590.8|594.55|586.55|503
1723124400000|2024-08-08 13:40:00|595.8|587.8|595.3|587.3|596.85|588.85|594.9|586.9|362
1723124700000|2024-08-08 13:45:00|595.1|587.1|590.6|582.6|596.4|588.4|588.85|580.85|410
1723125000000|2024-08-08 13:50:00|590.75|582.75|592.15|584.15|592.15|584.15|587.35|579.35|587
1723125300000|2024-08-08 13:55:00|592.2|584.2|593.65|585.65|593.65|585.65|591.2|583.2|479
1723125600000|2024-08-08 14:00:00|593.7|585.7|594.5|586.5|595.45|587.45|592.6|584.6|562
1723125900000|2024-08-08 14:05:00|594.55|586.55|595.65|587.65|595.85|587.85|594|586|397
1723126200000|2024-08-08 14:10:00|595.7|587.7|596.25|588.25|596.4|588.4|594.6|586.6|318
1723126500000|2024-08-08 14:15:00|596.3|588.3|596.6|588.6|598.65|590.65|596.2|588.2|412
1723126800000|2024-08-08 14:20:00|596.7|588.7|597.1|589.1|598|590|595.5|587.5|413
1723127100000|2024-08-08 14:25:00|597.05|589.05|599.7|591.7|601.25|593.25|596.8|588.8|541
1723127400000|2024-08-08 14:30:00|599.65|591.65|601.25|593.25|602.05|594.05|599.3|591.3|457
1723127700000|2024-08-08 14:35:00|601.2|593.2|600.95|592.95|602.45|594.45|599.95|591.95|563
1723128000000|2024-08-08 14:40:00|601|593|600.75|592.75|601.65|593.65|600.35|592.35|428
1723128300000|2024-08-08 14:45:00|600.7|592.7|603.45|595.45|603.85|595.85|599.5|591.5|468
1723128600000|2024-08-08 14:50:00|603.3|595.3|602.05|594.05|603.7|595.7|600.75|592.75|444
1723128900000|2024-08-08 14:55:00|602|594|603.5|595.5|603.6|595.6|601.5|593.5|377
1723129200000|2024-08-08 15:00:00|603.35|595.35|604.3|596.3|604.35|596.35|601.5|593.5|311
1723129500000|2024-08-08 15:05:00|604.35|596.35|604.7|596.7|607.65|599.65|604.3|596.3|350
1723129800000|2024-08-08 15:10:00|604.65|596.65|601.9|593.9|605.05|597.05|601.25|593.25|262
1723130100000|2024-08-08 15:15:00|601.8|593.8|601.6|593.6|602.25|594.25|600.2|592.2|348
1723130400000|2024-08-08 15:20:00|601.55|593.55|601.9|593.9|602.35|594.35|600.35|592.35|298
1723130700000|2024-08-08 15:25:00|601.95|593.95|600.95|592.95|602.85|594.85|600.85|592.85|313
1723131000000|2024-08-08 15:30:00|601.05|593.05|601.9|593.9|602.1|594.1|600.6|592.6|301
1723131300000|2024-08-08 15:35:00|601.85|593.85|602.35|594.35|604|596|601.5|593.5|410
1723131600000|2024-08-08 15:40:00|602.3|594.3|600.85|592.85|602.6|594.6|600.5|592.5|280
1723131900000|2024-08-08 15:45:00|600.9|592.9|601.5|593.5|601.95|593.95|600.25|592.25|246
1723132200000|2024-08-08 15:50:00|601.55|593.55|602.6|594.6|603.8|595.8|601.55|593.55|350
1723132500000|2024-08-08 15:55:00|602.55|594.55|603.9|595.9|604.55|596.55|602.2|594.2|187
1723132800000|2024-08-08 16:00:00|603.8|595.8|604.65|596.65|608|600|602.2|594.2|428
1723133100000|2024-08-08 16:05:00|604.45|596.45|606.8|598.8|608.65|600.65|602.25|594.25|638
1723133400000|2024-08-08 16:10:00|606.75|598.75|611.75|603.75|613.1|605.1|606.75|598.75|669
1723133700000|2024-08-08 16:15:00|611.85|603.85|609.55|601.55|613.1|605.1|608.85|600.85|526
1723134000000|2024-08-08 16:20:00|609.5|601.5|610.55|602.55|610.8|602.8|608.75|600.75|358
1723134300000|2024-08-08 16:25:00|610.5|602.5|610.15|602.15|611.3|603.3|609.05|601.05|447
1723134600000|2024-08-08 16:30:00|610.2|602.2|612.35|604.35|612.4|604.4|609.95|601.95|494
1723134900000|2024-08-08 16:35:00|612.3|604.3|611.55|603.55|612.3|604.3|610.1|602.1|382
1723135200000|2024-08-08 16:40:00|611.5|603.5|610.2|602.2|612.35|604.35|609.85|601.85|355
1723135500000|2024-08-08 16:45:00|610.15|602.15|611.05|603.05|611.85|603.85|609.9|601.9|277
1723135800000|2024-08-08 16:50:00|611.1|603.1|612.5|604.5|612.5|604.5|609.7|601.7|277
1723136100000|2024-08-08 16:55:00|612|604|611.3|603.3|612|604|611.3|603.3|8
1723136400000|2024-08-08 17:00:00|611.2|603.2|610.4|602.4|612|604|608.6|600.6|310
1723136700000|2024-08-08 17:05:00|610.3|602.3|608.85|600.85|610.4|602.4|607.5|599.5|278
1723137000000|2024-08-08 17:10:00|608.9|600.9|610.8|602.8|612.9|604.9|608.7|600.7|282
1723137300000|2024-08-08 17:15:00|610.85|602.85|609.75|601.75|611.45|603.45|609.5|601.5|139
1723137600000|2024-08-08 17:20:00|609.8|601.8|609.2|601.2|609.85|601.85|608.8|600.8|47
1723137900000|2024-08-08 17:25:00|609.25|601.25|609.55|601.55|610.4|602.4|608.55|600.55|106
1723138200000|2024-08-08 17:30:00|609.5|601.5|609.75|601.75|609.75|601.75|608.1|600.1|193
1723138500000|2024-08-08 17:35:00|609.8|601.8|608.65|600.65|609.8|601.8|608.15|600.15|144
1723138800000|2024-08-08 17:40:00|608.7|600.7|609.25|601.25|609.45|601.45|608.7|600.7|59
1723139100000|2024-08-08 17:45:00|609.3|601.3|611|603|611.15|603.15|609.3|601.3|74
1723139400000|2024-08-08 17:50:00|611.05|603.05|611.3|603.3|611.35|603.35|610.4|602.4|49
1723139700000|2024-08-08 17:55:00|611.25|603.25|610.65|602.65|611.65|603.65|610.45|602.45|36
1723140000000|2024-08-08 18:00:00|610.75|602.75|611.7|603.7|612.25|604.25|609.4|601.4|118
1723140300000|2024-08-08 18:05:00|611.65|603.65|612.1|604.1|612.5|604.5|610.7|602.7|134
1723140600000|2024-08-08 18:10:00|612.05|604.05|611.4|603.4|612.15|604.15|610.5|602.5|66
1723140900000|2024-08-08 18:15:00|611.35|603.35|611.4|603.4|612.1|604.1|610.5|602.5|148
1723141200000|2024-08-08 18:20:00|611.3|603.3|610.1|602.1|611.6|603.6|610.1|602.1|104
1723141500000|2024-08-08 18:25:00|610.2|602.2|609.75|601.75|610.65|602.65|609|601|90
1723141800000|2024-08-08 18:30:00|609.85|601.85|610.7|602.7|610.9|602.9|609.85|601.85|63
1723142100000|2024-08-08 18:35:00|610.8|602.8|609.5|601.5|610.85|602.85|609.5|601.5|99
1723142400000|2024-08-08 18:40:00|609.55|601.55|609.25|601.25|609.6|601.6|609.1|601.1|62
1723142700000|2024-08-08 18:45:00|609.2|601.2|608.4|600.4|609.35|601.35|608.4|600.4|24
1723143000000|2024-08-08 18:50:00|608.35|600.35|608.5|600.5|608.5|600.5|608.35|600.35|3
1723143300000|2024-08-08 18:55:00|608.4|600.4|609.4|601.4|609.6|601.6|608.3|600.3|67
1723143600000|2024-08-08 19:00:00|609.35|601.35|608.35|600.35|609.5|601.5|608.1|600.1|113
1723143900000|2024-08-08 19:05:00|608.3|600.3|610.4|602.4|610.95|602.95|608.2|600.2|84
1723144200000|2024-08-08 19:10:00|610.35|602.35|609.35|601.35|610.55|602.55|609.35|601.35|110
1723144500000|2024-08-08 19:15:00|609.2|601.2|608.65|600.65|609.95|601.95|608.35|600.35|117
1723144800000|2024-08-08 19:20:00|608.55|600.55|609.15|601.15|609.75|601.75|608.55|600.55|81
1723145100000|2024-08-08 19:25:00|609.2|601.2|608.3|600.3|609.55|601.55|608|600|52
1723145400000|2024-08-08 19:30:00|608.25|600.25|608.2|600.2|609.1|601.1|607|599|108
1723145700000|2024-08-08 19:35:00|608.15|600.15|608.5|600.5|608.65|600.65|607.65|599.65|75
1723146000000|2024-08-08 19:40:00|608.4|600.4|608.3|600.3|608.7|600.7|608.2|600.2|41
1723146300000|2024-08-08 19:45:00|608.25|600.25|607.7|599.7|608.3|600.3|607.5|599.5|97
1723146600000|2024-08-08 19:50:00|607.75|599.75|607.8|599.8|608.1|600.1|607.5|599.5|63
1723147200000|2024-08-08 20:00:00|607.85|599.85|607.85|599.85|608.3|600.3|606.05|598.05|117
1723147500000|2024-08-08 20:05:00|607.8|599.8|606.8|598.8|607.85|599.85|606.3|598.3|59
1723147800000|2024-08-08 20:10:00|606.85|598.85|607.4|599.4|608.25|600.25|606.7|598.7|73
1723148100000|2024-08-08 20:15:00|607.6|599.6|607.45|599.45|607.75|599.75|606.8|598.8|66
1723148400000|2024-08-08 20:20:00|607.55|599.55|608|600|608.8|600.8|607.55|599.55|67
1723148700000|2024-08-08 20:25:00|607.95|599.95|608|600|608.4|600.4|607.2|599.2|64
1723149000000|2024-08-08 20:30:00|608.05|600.05|607.65|599.65|608.05|600.05|607.3|599.3|50
1723149300000|2024-08-08 20:35:00|607.6|599.6|607.25|599.25|607.6|599.6|606.8|598.8|53
1723149600000|2024-08-08 20:40:00|607.2|599.2|607.9|599.9|608.05|600.05|607.2|599.2|34
1723149900000|2024-08-08 20:45:00|607.85|599.85|607.05|599.05|608.15|600.15|606.65|598.65|59
1723150200000|2024-08-08 20:50:00|607|599|606.15|598.15|607|599|606|598|78
1723150500000|2024-08-08 20:55:00|606.2|598.2|606.12|598.12|607.1|599.1|606.1|598.1|87
1723150800000|2024-08-08 21:00:00|606.17|598.17|606.63|598.63|607.13|599.13|606.15|598.15|266
1723151100000|2024-08-08 21:05:00|606.62|598.62|607.61|599.61|607.61|599.61|606.45|598.45|123
1723151400000|2024-08-08 21:10:00|607.64|599.64|609.62|601.62|609.63|601.63|607.58|599.58|188
1723151700000|2024-08-08 21:15:00|609.63|601.63|608.12|600.12|609.65|601.65|607.8|599.8|286
1723152000000|2024-08-08 21:20:00|608.14|600.14|607.61|599.61|608.25|600.25|607.36|599.36|125
1723152300000|2024-08-08 21:25:00|607.62|599.62|607.83|599.83|607.95|599.95|607.31|599.31|115
1723152600000|2024-08-08 21:30:00|607.87|599.87|608.8|600.8|608.8|600.8|607.76|599.76|65
1723152900000|2024-08-08 21:35:00|608.82|600.82|609.17|601.17|609.19|601.19|608.82|600.82|29
1723153200000|2024-08-08 21:40:00|609.15|601.15|614.05|606.05|614.76|606.76|609.01|601.01|338
1723153500000|2024-08-08 21:45:00|614.1|606.1|615.39|607.39|616.02|608.02|614.08|606.08|287
1723153800000|2024-08-08 21:50:00|615.31|607.31|616.85|608.85|617.16|609.16|615.21|607.21|188
1723154100000|2024-08-08 21:55:00|616.82|608.82|621.3|613.3|621.85|613.85|615.22|607.22|356
1723154400000|2024-08-08 22:00:00|621.45|613.45|620.85|612.85|622.15|614.15|618.25|610.25|685
1723154700000|2024-08-08 22:05:00|620.8|612.8|619.4|611.4|620.8|612.8|617.2|609.2|540
1723155000000|2024-08-08 22:10:00|619.35|611.35|618.2|610.2|620.95|612.95|617.7|609.7|450
1723155300000|2024-08-08 22:15:00|618.15|610.15|619.6|611.6|619.8|611.8|617.05|609.05|380
1723155600000|2024-08-08 22:20:00|619.65|611.65|620.15|612.15|621.05|613.05|619|611|289
1723155900000|2024-08-08 22:25:00|620.1|612.1|619.35|611.35|620.75|612.75|618.7|610.7|297
1723156200000|2024-08-08 22:30:00|619.3|611.3|621.95|613.95|623.35|615.35|619|611|225
1723156500000|2024-08-08 22:35:00|621.9|613.9|622.05|614.05|623.15|615.15|619.9|611.9|415
1723156800000|2024-08-08 22:40:00|622|614|623.35|615.35|623.7|615.7|622|614|272
1723157100000|2024-08-08 22:45:00|623.3|615.3|625.7|617.7|626.15|618.15|622.8|614.8|321
1723157400000|2024-08-08 22:50:00|625.8|617.8|627.5|619.5|628.85|620.85|625|617|567
1723157700000|2024-08-08 22:55:00|627.3|619.3|633.95|625.95|634.55|626.55|627.05|619.05|488
1723158000000|2024-08-08 23:00:00|633.9|625.9|630.95|622.95|636.25|628.25|630.55|622.55|578
1723158300000|2024-08-08 23:05:00|631.05|623.05|634.05|626.05|634.2|626.2|629.9|621.9|368
1723158600000|2024-08-08 23:10:00|634.1|626.1|634.7|626.7|636.25|628.25|633.35|625.35|399
1723158900000|2024-08-08 23:15:00|634.6|626.6|634.6|626.6|635|627|632.95|624.95|518
1723159200000|2024-08-08 23:20:00|634.55|626.55|633.35|625.35|634.85|626.85|632.8|624.8|373
1723159500000|2024-08-08 23:25:00|633.2|625.2|631.65|623.65|633.7|625.7|630.3|622.3|273
1723159800000|2024-08-08 23:30:00|631.75|623.75|631.6|623.6|632|624|629.85|621.85|289
1723160100000|2024-08-08 23:35:00|631.55|623.55|633.35|625.35|633.65|625.65|631.35|623.35|182
1723160400000|2024-08-08 23:40:00|633.65|625.65|633.95|625.95|634.35|626.35|633.2|625.2|141
1723160700000|2024-08-08 23:45:00|633.9|625.9|631.95|623.95|633.9|625.9|631.55|623.55|270
1723161000000|2024-08-08 23:50:00|632|624|633.25|625.25|633.25|625.25|631.75|623.75|118
1723161300000|2024-08-08 23:55:00|633.15|625.15|632.35|624.35|633.95|625.95|631.75|623.75|179
1723161600000|2024-08-09 00:00:00|632.3|624.3|629.7|621.7|632.3|624.3|628.4|620.4|294
1723161900000|2024-08-09 00:05:00|629.75|621.75|626.55|618.55|629.75|621.75|626.45|618.45|267
1723162200000|2024-08-09 00:10:00|626.5|618.5|627.45|619.45|627.75|619.75|625.3|617.3|296
1723162500000|2024-08-09 00:15:00|627.5|619.5|628.75|620.75|629.8|621.8|626.1|618.1|332
1723162800000|2024-08-09 00:20:00|628.65|620.65|628.25|620.25|630.1|622.1|627.85|619.85|306
1723163100000|2024-08-09 00:25:00|628.3|620.3|629.45|621.45|629.85|621.85|626.85|618.85|239
1723163400000|2024-08-09 00:30:00|629.4|621.4|631.05|623.05|631.05|623.05|628.4|620.4|207
1723163700000|2024-08-09 00:35:00|631|623|629.95|621.95|631|623|629.5|621.5|266
1723164000000|2024-08-09 00:40:00|630.25|622.25|629.05|621.05|630.35|622.35|626.7|618.7|226
1723164300000|2024-08-09 00:45:00|629.1|621.1|630.35|622.35|630.35|622.35|628.65|620.65|225
1723164600000|2024-08-09 00:50:00|630.25|622.25|628.75|620.75|630.45|622.45|628.35|620.35|259
1723164900000|2024-08-09 00:55:00|628.8|620.8|626.35|618.35|628.8|620.8|623.95|615.95|394
1723165200000|2024-08-09 01:00:00|626.3|618.3|623.15|615.15|626.7|618.7|623.15|615.15|365
1723165500000|2024-08-09 01:05:00|623.2|615.2|624.25|616.25|625.4|617.4|623.15|615.15|332
1723165800000|2024-08-09 01:10:00|624.35|616.35|626.95|618.95|627|619|624.3|616.3|217
1723166100000|2024-08-09 01:15:00|626.9|618.9|625.3|617.3|627.45|619.45|624.9|616.9|215
1723166400000|2024-08-09 01:20:00|625.4|617.4|626.2|618.2|626.9|618.9|624.65|616.65|183
1723166700000|2024-08-09 01:25:00|626.25|618.25|627.1|619.1|627.3|619.3|626.25|618.25|114
1723167000000|2024-08-09 01:30:00|627.15|619.15|626|618|627.7|619.7|625.45|617.45|187
1723167300000|2024-08-09 01:35:00|626.05|618.05|627.5|619.5|627.6|619.6|625.9|617.9|91
1723167600000|2024-08-09 01:40:00|627.45|619.45|626.8|618.8|627.75|619.75|626.6|618.6|128
1723167900000|2024-08-09 01:45:00|626.85|618.85|625.95|617.95|627.55|619.55|625.95|617.95|132
1723168200000|2024-08-09 01:50:00|625.7|617.7|626.05|618.05|626.35|618.35|625.3|617.3|102
1723168500000|2024-08-09 01:55:00|626|618|626|618|626.45|618.45|625.7|617.7|71
1723168800000|2024-08-09 02:00:00|626.05|618.05|625.6|617.6|626.6|618.6|623.95|615.95|138
1723169100000|2024-08-09 02:05:00|625.65|617.65|625.7|617.7|626.3|618.3|625.45|617.45|103
1723169400000|2024-08-09 02:10:00|625.65|617.65|624.75|616.75|625.7|617.7|624.35|616.35|78
1723169700000|2024-08-09 02:15:00|624.7|616.7|624.7|616.7|625.35|617.35|623.95|615.95|146
1723170000000|2024-08-09 02:20:00|624.65|616.65|623.7|615.7|624.65|616.65|623.6|615.6|91
1723170300000|2024-08-09 02:25:00|623.75|615.75|623.6|615.6|624.25|616.25|623.6|615.6|70
1723170600000|2024-08-09 02:30:00|623.65|615.65|623.3|615.3|624.3|616.3|623.25|615.25|83
1723170900000|2024-08-09 02:35:00|623.25|615.25|622.6|614.6|623.4|615.4|622.35|614.35|79
1723171200000|2024-08-09 02:40:00|622.65|614.65|623.25|615.25|623.8|615.8|622.65|614.65|75
1723171500000|2024-08-09 02:45:00|623.15|615.15|624.3|616.3|624.4|616.4|623.15|615.15|52
1723171800000|2024-08-09 02:50:00|624.35|616.35|622.8|614.8|625|617|622.8|614.8|88
1723172100000|2024-08-09 02:55:00|622.75|614.75|621.55|613.55|622.75|614.75|621.5|613.5|40
1723172400000|2024-08-09 03:00:00|621.6|613.6|623.15|615.15|623.25|615.25|621.3|613.3|80
1723172700000|2024-08-09 03:05:00|623.1|615.1|624.75|616.75|625.3|617.3|623|615|96
1723173000000|2024-08-09 03:10:00|624.65|616.65|623.9|615.9|624.95|616.95|623.65|615.65|71
1723173300000|2024-08-09 03:15:00|623.95|615.95|625.1|617.1|625.35|617.35|623.4|615.4|105
1723173600000|2024-08-09 03:20:00|625.15|617.15|624.75|616.75|625.7|617.7|624.55|616.55|114
1723173900000|2024-08-09 03:25:00|624.85|616.85|624.7|616.7|625|617|624.35|616.35|80
1723174200000|2024-08-09 03:30:00|624.6|616.6|624.95|616.95|625.8|617.8|624.5|616.5|115
1723174500000|2024-08-09 03:35:00|624.9|616.9|623.9|615.9|624.95|616.95|623.25|615.25|104
1723174800000|2024-08-09 03:40:00|623.95|615.95|623.8|615.8|624.55|616.55|623.7|615.7|58
1723175100000|2024-08-09 03:45:00|623.85|615.85|624.4|616.4|624.65|616.65|623.75|615.75|71
1723175400000|2024-08-09 03:50:00|624.35|616.35|626.35|618.35|626.75|618.75|624.3|616.3|83
1723175700000|2024-08-09 03:55:00|626.45|618.45|626.05|618.05|626.75|618.75|625.95|617.95|59
1723176000000|2024-08-09 04:00:00|626.1|618.1|625.45|617.45|627.15|619.15|625.15|617.15|81
1723176300000|2024-08-09 04:05:00|625.5|617.5|626.75|618.75|626.85|618.85|625.4|617.4|113
1723176600000|2024-08-09 04:10:00|626.7|618.7|624.2|616.2|627.4|619.4|624.05|616.05|116
1723176900000|2024-08-09 04:15:00|624.15|616.15|625.25|617.25|625.75|617.75|622.95|614.95|135
1723177200000|2024-08-09 04:20:00|625.2|617.2|624.45|616.45|625.2|617.2|624.4|616.4|85
1723177500000|2024-08-09 04:25:00|624.35|616.35|622.45|614.45|624.6|616.6|622.25|614.25|92
1723177800000|2024-08-09 04:30:00|622.5|614.5|623.95|615.95|624.45|616.45|621.8|613.8|92
1723178100000|2024-08-09 04:35:00|623.85|615.85|622.55|614.55|624.15|616.15|622.3|614.3|68
1723178400000|2024-08-09 04:40:00|622.45|614.45|622.6|614.6|623.15|615.15|621.85|613.85|83
1723178700000|2024-08-09 04:45:00|622.75|614.75|620.95|612.95|623.15|615.15|620.35|612.35|101
1723179000000|2024-08-09 04:50:00|620.85|612.85|619.4|611.4|620.9|612.9|618.6|610.6|94
1723179300000|2024-08-09 04:55:00|619.25|611.25|617.75|609.75|619.65|611.65|617.75|609.75|82
1723179600000|2024-08-09 05:00:00|617.8|609.8|615.45|607.45|618.85|610.85|615.25|607.25|157
1723179900000|2024-08-09 05:05:00|615.5|607.5|618.8|610.8|619.35|611.35|615.5|607.5|181
1723180200000|2024-08-09 05:10:00|618.85|610.85|620.2|612.2|620.65|612.65|618.8|610.8|118
1723180500000|2024-08-09 05:15:00|620.25|612.25|621.3|613.3|621.6|613.6|620.2|612.2|72
1723180800000|2024-08-09 05:20:00|621.25|613.25|620.8|612.8|621.4|613.4|620.2|612.2|81
1723181100000|2024-08-09 05:25:00|620.65|612.65|620.25|612.25|620.7|612.7|619.55|611.55|74
1723181400000|2024-08-09 05:30:00|620.3|612.3|621.85|613.85|622|614|620.3|612.3|76
1723181700000|2024-08-09 05:35:00|621.75|613.75|621.55|613.55|621.9|613.9|621.2|613.2|47
1723182000000|2024-08-09 05:40:00|621.6|613.6|621.65|613.65|621.65|613.65|620.75|612.75|52
1723182300000|2024-08-09 05:45:00|621.8|613.8|621.75|613.75|622.05|614.05|621.5|613.5|32
1723182600000|2024-08-09 05:50:00|621.7|613.7|621.65|613.65|621.85|613.85|621|613|38
1723182900000|2024-08-09 05:55:00|621.7|613.7|621.9|613.9|621.9|613.9|621.65|613.65|14
1723183200000|2024-08-09 06:00:00|621.95|613.95|621.5|613.5|622.9|614.9|621.2|613.2|112
1723183500000|2024-08-09 06:05:00|621.45|613.45|621.85|613.85|622.25|614.25|621.3|613.3|80
1723183800000|2024-08-09 06:10:00|621.95|613.95|622.9|614.9|622.9|614.9|621.95|613.95|34
1723184100000|2024-08-09 06:15:00|622.95|614.95|623.7|615.7|623.75|615.75|622.4|614.4|72
1723184400000|2024-08-09 06:20:00|623.65|615.65|622.95|614.95|623.75|615.75|622.7|614.7|63
1723184700000|2024-08-09 06:25:00|622.85|614.85|622.4|614.4|622.85|614.85|621.65|613.65|40
1723185000000|2024-08-09 06:30:00|622.45|614.45|624.15|616.15|624.15|616.15|622.45|614.45|63
1723185300000|2024-08-09 06:35:00|624.25|616.25|625.75|617.75|625.95|617.95|624.15|616.15|133
1723185600000|2024-08-09 06:40:00|625.7|617.7|627.05|619.05|627.05|619.05|624.9|616.9|138
1723185900000|2024-08-09 06:45:00|627|619|625.65|617.65|627|619|624.85|616.85|156
1723186200000|2024-08-09 06:50:00|625.6|617.6|624.4|616.4|625.6|617.6|624.4|616.4|83
1723186500000|2024-08-09 06:55:00|624.35|616.35|624.75|616.75|624.85|616.85|624.15|616.15|50
1723186800000|2024-08-09 07:00:00|624.65|616.65|625|617|625.45|617.45|624.1|616.1|71
1723187100000|2024-08-09 07:05:00|625.1|617.1|625.7|617.7|626.25|618.25|625.1|617.1|67
1723187400000|2024-08-09 07:10:00|625.65|617.65|626.1|618.1|626.45|618.45|625.55|617.55|71
1723187700000|2024-08-09 07:15:00|625.95|617.95|628.05|620.05|628.1|620.1|625.95|617.95|93
1723188000000|2024-08-09 07:20:00|627.85|619.85|626.15|618.15|627.9|619.9|626.15|618.15|75
1723188300000|2024-08-09 07:25:00|626.35|618.35|626.4|618.4|626.45|618.45|625|617|87
1723188600000|2024-08-09 07:30:00|626.3|618.3|625.7|617.7|626.45|618.45|625.5|617.5|78
1723188900000|2024-08-09 07:35:00|625.65|617.65|624.35|616.35|625.7|617.7|624.15|616.15|128
1723189200000|2024-08-09 07:40:00|624.3|616.3|624.1|616.1|624.7|616.7|623.7|615.7|85
1723189500000|2024-08-09 07:45:00|624.15|616.15|624.6|616.6|624.65|616.65|623.2|615.2|108
1723189800000|2024-08-09 07:50:00|624.5|616.5|623.1|615.1|624.55|616.55|623.1|615.1|67
1723190100000|2024-08-09 07:55:00|623.15|615.15|624.25|616.25|624.3|616.3|623.05|615.05|52
1723190400000|2024-08-09 08:00:00|624.3|616.3|624.15|616.15|624.3|616.3|623.2|615.2|61
1723190700000|2024-08-09 08:05:00|624.2|616.2|624|616|624.3|616.3|623.3|615.3|72
1723191000000|2024-08-09 08:10:00|624.05|616.05|622.65|614.65|624.1|616.1|622.15|614.15|71
1723191300000|2024-08-09 08:15:00|622.6|614.6|623.85|615.85|624.25|616.25|622.25|614.25|96
1723191600000|2024-08-09 08:20:00|623.9|615.9|624.35|616.35|624.35|616.35|623.9|615.9|40
1723191900000|2024-08-09 08:25:00|624.3|616.3|624.35|616.35|624.45|616.45|624.05|616.05|19
1723192200000|2024-08-09 08:30:00|624.25|616.25|624.4|616.4|624.45|616.45|624.15|616.15|21
1723192500000|2024-08-09 08:35:00|624.3|616.3|624|616|624.55|616.55|623.9|615.9|63
1723192800000|2024-08-09 08:40:00|623.9|615.9|624.45|616.45|624.45|616.45|623.5|615.5|39
1723193100000|2024-08-09 08:45:00|624.55|616.55|625.7|617.7|625.8|617.8|624.55|616.55|37
1723193400000|2024-08-09 08:50:00|625.65|617.65|626.05|618.05|626.15|618.15|625.55|617.55|40
1723193700000|2024-08-09 08:55:00|626.1|618.1|625.75|617.75|626.55|618.55|625.6|617.6|46
1723194000000|2024-08-09 09:00:00|625.7|617.7|626.3|618.3|626.45|618.45|625.7|617.7|46
1723194300000|2024-08-09 09:05:00|626.35|618.35|627.35|619.35|627.55|619.55|626.35|618.35|64
1723194600000|2024-08-09 09:10:00|627.3|619.3|625.6|617.6|627.35|619.35|625.4|617.4|69
1723194900000|2024-08-09 09:15:00|625.5|617.5|625.9|617.9|626.2|618.2|625.3|617.3|71
1723195200000|2024-08-09 09:20:00|625.85|617.85|624|616|625.85|617.85|623.7|615.7|117
1723195500000|2024-08-09 09:25:00|624.05|616.05|625.3|617.3|627.25|619.25|624.05|616.05|184
1723195800000|2024-08-09 09:30:00|625.25|617.25|623.7|615.7|625.5|617.5|623.7|615.7|124
1723196100000|2024-08-09 09:35:00|623.75|615.75|622.8|614.8|624.2|616.2|622.4|614.4|150
1723196400000|2024-08-09 09:40:00|622.85|614.85|622.6|614.6|623.25|615.25|622.15|614.15|82
1723196700000|2024-08-09 09:45:00|622.75|614.75|623.65|615.65|624|616|622.75|614.75|69
1723197000000|2024-08-09 09:50:00|623.45|615.45|623.7|615.7|624.5|616.5|623.25|615.25|82
1723197300000|2024-08-09 09:55:00|623.9|615.9|622.7|614.7|624|616|621.25|613.25|99
1723197600000|2024-08-09 10:00:00|622.65|614.65|621.65|613.65|622.9|614.9|621|613|125
1723197900000|2024-08-09 10:05:00|621.7|613.7|623.4|615.4|623.4|615.4|621.7|613.7|80
1723198200000|2024-08-09 10:10:00|623.35|615.35|623.45|615.45|623.7|615.7|623.3|615.3|40
1723198500000|2024-08-09 10:15:00|623.4|615.4|621.7|613.7|623.7|615.7|621.7|613.7|58
1723198800000|2024-08-09 10:20:00|621.65|613.65|618.55|610.55|621.65|613.65|616.25|608.25|353
1723199100000|2024-08-09 10:25:00|618.7|610.7|621.8|613.8|621.8|613.8|618.25|610.25|249
1723199400000|2024-08-09 10:30:00|621.75|613.75|620.1|612.1|622.2|614.2|619.45|611.45|235
1723199700000|2024-08-09 10:35:00|620.05|612.05|619.65|611.65|620.2|612.2|618.25|610.25|160
1723200000000|2024-08-09 10:40:00|619.75|611.75|617.7|609.7|619.75|611.75|617.05|609.05|182
1723200300000|2024-08-09 10:45:00|617.65|609.65|618.5|610.5|619.45|611.45|617.55|609.55|176
1723200600000|2024-08-09 10:50:00|618.4|610.4|619.9|611.9|619.9|611.9|618.35|610.35|132
1723200900000|2024-08-09 10:55:00|620.25|612.25|620.85|612.85|621.35|613.35|620.25|612.25|75
1723201200000|2024-08-09 11:00:00|620.9|612.9|621.55|613.55|622.2|614.2|620.55|612.55|113
1723201500000|2024-08-09 11:05:00|621.6|613.6|619.6|611.6|621.65|613.65|619.55|611.55|103
1723201800000|2024-08-09 11:10:00|619.55|611.55|619.15|611.15|620.1|612.1|619.15|611.15|51
1723202100000|2024-08-09 11:15:00|619|611|619.55|611.55|620.35|612.35|618.65|610.65|79
1723202400000|2024-08-09 11:20:00|619.6|611.6|620.3|612.3|621.5|613.5|619.4|611.4|71
1723202700000|2024-08-09 11:25:00|620.25|612.25|618.1|610.1|620.25|612.25|617.8|609.8|148
1723203000000|2024-08-09 11:30:00|618.15|610.15|618.55|610.55|618.7|610.7|617.6|609.6|93
1723203300000|2024-08-09 11:35:00|618.65|610.65|620.2|612.2|620.4|612.4|618.6|610.6|113
1723203600000|2024-08-09 11:40:00|620.25|612.25|619.7|611.7|620.4|612.4|619.5|611.5|70
1723203900000|2024-08-09 11:45:00|619.65|611.65|620|612|620.55|612.55|619.6|611.6|56
1723204200000|2024-08-09 11:50:00|620.05|612.05|620.65|612.65|620.9|612.9|620.05|612.05|47
1723204500000|2024-08-09 11:55:00|620.75|612.75|621.2|613.2|621.45|613.45|620.75|612.75|34
1723204800000|2024-08-09 12:00:00|621.35|613.35|620.85|612.85|621.45|613.45|620.65|612.65|60
1723205100000|2024-08-09 12:05:00|620.75|612.75|621.55|613.55|621.95|613.95|620.45|612.45|72
1723205400000|2024-08-09 12:10:00|621.5|613.5|620.35|612.35|621.75|613.75|620.3|612.3|58
1723205700000|2024-08-09 12:15:00|620.3|612.3|622.05|614.05|622.85|614.85|620.3|612.3|114
1723206000000|2024-08-09 12:20:00|622|614|619.5|611.5|622|614|618.9|610.9|148
1723206300000|2024-08-09 12:25:00|619.55|611.55|618.7|610.7|619.95|611.95|618.6|610.6|132
1723206600000|2024-08-09 12:30:00|618.75|610.75|616.2|608.2|618.8|610.8|615.8|607.8|103
1723206900000|2024-08-09 12:35:00|616.05|608.05|615.3|607.3|616.6|608.6|613.85|605.85|225
1723207200000|2024-08-09 12:40:00|615.2|607.2|614.4|606.4|615.35|607.35|613.85|605.85|96
1723207500000|2024-08-09 12:45:00|614.2|606.2|613.8|605.8|615.1|607.1|613.8|605.8|94
1723207800000|2024-08-09 12:50:00|613.75|605.75|613.15|605.15|614.25|606.25|611.9|603.9|129
1723208100000|2024-08-09 12:55:00|613.3|605.3|613.45|605.45|613.7|605.7|613.1|605.1|59
1723208400000|2024-08-09 13:00:00|613.35|605.35|612.6|604.6|613.35|605.35|611.4|603.4|124
1723208700000|2024-08-09 13:05:00|612.65|604.65|614.7|606.7|616.1|608.1|612.65|604.65|158
1723209000000|2024-08-09 13:10:00|614.65|606.65|611.4|603.4|614.65|606.65|610.85|602.85|173
1723209300000|2024-08-09 13:15:00|611.35|603.35|610.8|602.8|611.4|603.4|609.5|601.5|211
1723209600000|2024-08-09 13:20:00|610.85|602.85|609.95|601.95|611|603|609.5|601.5|156
1723209900000|2024-08-09 13:25:00|610|602|611.85|603.85|612.15|604.15|610|602|129
1723210200000|2024-08-09 13:30:00|612|604|609.35|601.35|612.6|604.6|609.05|601.05|296
1723210500000|2024-08-09 13:35:00|609.4|601.4|607.9|599.9|609.4|601.4|605.25|597.25|413
1723210800000|2024-08-09 13:40:00|607.8|599.8|608.1|600.1|609.85|601.85|606.6|598.6|418
1723211100000|2024-08-09 13:45:00|608.2|600.2|609.45|601.45|609.45|601.45|607.35|599.35|259
1723211400000|2024-08-09 13:50:00|609.4|601.4|611.5|603.5|612.05|604.05|609.15|601.15|281
1723211700000|2024-08-09 13:55:00|611.55|603.55|613|605|613.35|605.35|611.55|603.55|174
1723212000000|2024-08-09 14:00:00|613.05|605.05|619.05|611.05|619.85|611.85|612.4|604.4|265
1723212300000|2024-08-09 14:05:00|618.85|610.85|614.8|606.8|620.5|612.5|612.9|604.9|438
1723212600000|2024-08-09 14:10:00|614.75|606.75|615.75|607.75|617.65|609.65|614.75|606.75|374
1723212900000|2024-08-09 14:15:00|615.7|607.7|612.5|604.5|615.8|607.8|612.35|604.35|303
1723213200000|2024-08-09 14:20:00|612.4|604.4|611.4|603.4|613.2|605.2|610.6|602.6|258
1723213500000|2024-08-09 14:25:00|611.35|603.35|608.55|600.55|612.05|604.05|608.55|600.55|251
1723213800000|2024-08-09 14:30:00|608.65|600.65|603.05|595.05|609.5|601.5|601.35|593.35|403
1723214100000|2024-08-09 14:35:00|602.95|594.95|602.2|594.2|603|595|600.25|592.25|462
1723214400000|2024-08-09 14:40:00|602.35|594.35|603.7|595.7|604.2|596.2|601.9|593.9|352
1723214700000|2024-08-09 14:45:00|603.65|595.65|607.85|599.85|608.35|600.35|603.5|595.5|312
1723215000000|2024-08-09 14:50:00|607.7|599.7|609.85|601.85|610.7|602.7|606.8|598.8|353
1723215300000|2024-08-09 14:55:00|609.9|601.9|609.25|601.25|610.95|602.95|609.2|601.2|136
1723215600000|2024-08-09 15:00:00|609.3|601.3|610.45|602.45|610.6|602.6|608.35|600.35|238
1723215900000|2024-08-09 15:05:00|610.35|602.35|607.5|599.5|610.35|602.35|607.35|599.35|216
1723216200000|2024-08-09 15:10:00|607.6|599.6|606.6|598.6|607.9|599.9|605.65|597.65|257
1723216500000|2024-08-09 15:15:00|606.65|598.65|608.1|600.1|608.8|600.8|606.65|598.65|173
1723216800000|2024-08-09 15:20:00|608.15|600.15|608.1|600.1|608.45|600.45|606.8|598.8|175
1723217100000|2024-08-09 15:25:00|608.15|600.15|606.45|598.45|608.55|600.55|606.05|598.05|167
1723217400000|2024-08-09 15:30:00|606.4|598.4|607.4|599.4|607.45|599.45|606.25|598.25|136
1723217700000|2024-08-09 15:35:00|607.45|599.45|604.2|596.2|607.45|599.45|602.7|594.7|228
1723218000000|2024-08-09 15:40:00|604.15|596.15|604.4|596.4|605|597|603.35|595.35|143
1723218300000|2024-08-09 15:45:00|604.45|596.45|603.8|595.8|605.35|597.35|603.8|595.8|160
1723218600000|2024-08-09 15:50:00|603.7|595.7|603.95|595.95|604.75|596.75|602.3|594.3|176
1723218900000|2024-08-09 15:55:00|603.85|595.85|602.6|594.6|604.3|596.3|602.5|594.5|132
1723219200000|2024-08-09 16:00:00|602.7|594.7|602.85|594.85|604.2|596.2|601.45|593.45|181
1723219500000|2024-08-09 16:05:00|602.95|594.95|604.2|596.2|604.6|596.6|602.85|594.85|164
1723219800000|2024-08-09 16:10:00|604.25|596.25|605.75|597.75|606.15|598.15|604.1|596.1|114
1723220100000|2024-08-09 16:15:00|605.7|597.7|607.15|599.15|607.55|599.55|605.3|597.3|85
1723220400000|2024-08-09 16:20:00|607.1|599.1|605.7|597.7|608.7|600.7|605.45|597.45|175
1723220700000|2024-08-09 16:25:00|605.75|597.75|608.45|600.45|608.8|600.8|605.75|597.75|87
1723221000000|2024-08-09 16:30:00|608.5|600.5|609.65|601.65|609.95|601.95|608.5|600.5|103
1723221300000|2024-08-09 16:35:00|609.55|601.55|610.6|602.6|610.85|602.85|609.45|601.45|78
1723221600000|2024-08-09 16:40:00|610.55|602.55|610.3|602.3|610.75|602.75|609.95|601.95|75
1723221900000|2024-08-09 16:45:00|610.25|602.25|609.9|601.9|610.3|602.3|608.3|600.3|139
1723222200000|2024-08-09 16:50:00|609.85|601.85|610.85|602.85|611|603|609.75|601.75|168
1723222500000|2024-08-09 16:55:00|610.9|602.9|611|603|611.45|603.45|610.75|602.75|80
1723222800000|2024-08-09 17:00:00|611.05|603.05|611.45|603.45|611.45|603.45|610.15|602.15|131
1723223100000|2024-08-09 17:05:00|611.5|603.5|612.25|604.25|612.35|604.35|610.35|602.35|144
1723223400000|2024-08-09 17:10:00|612.35|604.35|614.2|606.2|614.45|606.45|612.3|604.3|74
1723223700000|2024-08-09 17:15:00|614.25|606.25|616.15|608.15|616.25|608.25|614.25|606.25|193
1723224000000|2024-08-09 17:20:00|616.25|608.25|613.2|605.2|616.65|608.65|613.05|605.05|121
1723224300000|2024-08-09 17:25:00|613.15|605.15|614.5|606.5|614.5|606.5|613|605|97
1723224600000|2024-08-09 17:30:00|614.55|606.55|617.45|609.45|617.85|609.85|614.55|606.55|160
1723224900000|2024-08-09 17:35:00|617.55|609.55|616|608|618.15|610.15|615.7|607.7|139
1723225200000|2024-08-09 17:40:00|616.05|608.05|616.65|608.65|616.65|608.65|615.6|607.6|101
1723225500000|2024-08-09 17:45:00|616.7|608.7|616.85|608.85|617.25|609.25|616.55|608.55|115
1723225800000|2024-08-09 17:50:00|616.95|608.95|616.7|608.7|618.45|610.45|616.05|608.05|147
1723226100000|2024-08-09 17:55:00|616.65|608.65|616.55|608.55|617.15|609.15|616.15|608.15|129
1723226400000|2024-08-09 18:00:00|616.5|608.5|617.75|609.75|618.05|610.05|615.8|607.8|193
1723226700000|2024-08-09 18:05:00|617.55|609.55|618.35|610.35|618.35|610.35|617.25|609.25|104
1723227000000|2024-08-09 18:10:00|618.3|610.3|617.15|609.15|618.3|610.3|616.2|608.2|155
1723227300000|2024-08-09 18:15:00|617.05|609.05|616.85|608.85|618.55|610.55|616.65|608.65|108
1723227600000|2024-08-09 18:20:00|617|609|614.45|606.45|617.25|609.25|614.3|606.3|195
1723227900000|2024-08-09 18:25:00|614.4|606.4|617.95|609.95|618.4|610.4|614.4|606.4|141
1723228200000|2024-08-09 18:30:00|617.75|609.75|618.75|610.75|619.15|611.15|617.55|609.55|119
1723228500000|2024-08-09 18:35:00|618.4|610.4|617.1|609.1|618.55|610.55|616.75|608.75|217
1723228800000|2024-08-09 18:40:00|617.05|609.05|615.65|607.65|617.65|609.65|615.5|607.5|155
1723229100000|2024-08-09 18:45:00|615.55|607.55|615.9|607.9|616.8|608.8|615.25|607.25|110
1723229400000|2024-08-09 18:50:00|615.8|607.8|615.4|607.4|616|608|614.95|606.95|120
1723229700000|2024-08-09 18:55:00|615.35|607.35|616.55|608.55|616.6|608.6|615.3|607.3|71
1723230000000|2024-08-09 19:00:00|616.7|608.7|616.45|608.45|616.85|608.85|616.05|608.05|82
1723230300000|2024-08-09 19:05:00|616.5|608.5|616.85|608.85|617.45|609.45|615.85|607.85|144
1723230600000|2024-08-09 19:10:00|616.8|608.8|617.2|609.2|617.35|609.35|615.95|607.95|107
1723230900000|2024-08-09 19:15:00|617.15|609.15|618.45|610.45|618.75|610.75|617.1|609.1|77
1723231200000|2024-08-09 19:20:00|618.4|610.4|617.1|609.1|618.4|610.4|616.5|608.5|109
1723231500000|2024-08-09 19:25:00|617.05|609.05|616.7|608.7|617.7|609.7|616.7|608.7|121
1723231800000|2024-08-09 19:30:00|616.65|608.65|616.05|608.05|617.2|609.2|616.05|608.05|88
1723232100000|2024-08-09 19:35:00|616.1|608.1|616.85|608.85|617.55|609.55|616.1|608.1|123
1723232400000|2024-08-09 19:40:00|616.9|608.9|616.55|608.55|617.45|609.45|615.9|607.9|103
1723232700000|2024-08-09 19:45:00|616.65|608.65|617.4|609.4|617.75|609.75|616.55|608.55|91
1723233000000|2024-08-09 19:50:00|617.5|609.5|616.55|608.55|617.5|609.5|616.45|608.45|103
1723233300000|2024-08-09 19:55:00|616.4|608.4|617.1|609.1|617.45|609.45|616.2|608.2|95
1723233600000|2024-08-09 20:00:00|617.15|609.15|616.45|608.45|617.5|609.5|616.4|608.4|99
1723233900000|2024-08-09 20:05:00|616.5|608.5|617.15|609.15|617.16|609.16|615.75|607.75|210
1723234200000|2024-08-09 20:10:00|617.16|609.16|617.2|609.2|617.88|609.88|617.07|609.07|195
1723234500000|2024-08-09 20:15:00|617.19|609.19|617.1|609.1|618.95|610.95|616.9|608.9|375
1723234800000|2024-08-09 20:20:00|617.14|609.14|616.07|608.07|617.22|609.22|615.65|607.65|324
1723235100000|2024-08-09 20:25:00|616.11|608.11|617.52|609.52|617.65|609.65|616.11|608.11|200
1723235400000|2024-08-09 20:30:00|617.55|609.55|619.06|611.06|619.61|611.61|617.55|609.55|254
1723235700000|2024-08-09 20:35:00|619.03|611.03|618|610|619.46|611.46|618|610|296
1723236000000|2024-08-09 20:40:00|617.96|609.96|616.95|608.95|618.63|610.63|616.86|608.86|258
1723236300000|2024-08-09 20:45:00|616.99|608.99|617.02|609.02|617.75|609.75|616.92|608.92|251
1723236600000|2024-08-09 20:50:00|616.97|608.97|618.16|610.16|618.25|610.25|616.96|608.96|191
1723236900000|2024-08-09 20:55:00|618.2|610.2|616.85|608.85|618.46|610.46|616.71|608.71|266
1723273200000|2024-08-10 07:00:00|619.52|611.52|619.84|611.84|620.14|612.14|619.34|611.34|154
1723273500000|2024-08-10 07:05:00|619.85|611.85|619.18|611.18|620.02|612.02|619.14|611.14|112
1723273800000|2024-08-10 07:10:00|619.15|611.15|619.88|611.88|619.96|611.96|618.76|610.76|114
1723274100000|2024-08-10 07:15:00|619.87|611.87|620.07|612.07|620.48|612.48|618.78|610.78|152
1723274400000|2024-08-10 07:20:00|620.06|612.06|619.88|611.88|620.85|612.85|619.84|611.84|236
1723274700000|2024-08-10 07:25:00|619.85|611.85|619.11|611.11|619.94|611.94|618.86|610.86|108
1723275000000|2024-08-10 07:30:00|619.1|611.1|619.82|611.82|620.12|612.12|618.66|610.66|243
1723275300000|2024-08-10 07:35:00|619.84|611.84|621.58|613.58|621.61|613.61|619.75|611.75|184
1723275600000|2024-08-10 07:40:00|621.57|613.57|621.24|613.24|621.84|613.84|621.14|613.14|128
1723275900000|2024-08-10 07:45:00|621.25|613.25|621.27|613.27|621.62|613.62|620.5|612.5|129
1723276200000|2024-08-10 07:50:00|621.25|613.25|621.67|613.67|622.11|614.11|621.08|613.08|117
1723276500000|2024-08-10 07:55:00|621.65|613.65|621.84|613.84|621.89|613.89|621.32|613.32|110
1723276800000|2024-08-10 08:00:00|621.81|613.81|621.19|613.19|622.23|614.23|621.09|613.09|239
1723277100000|2024-08-10 08:05:00|621.17|613.17|620.47|612.47|621.44|613.44|620.27|612.27|274
1723277400000|2024-08-10 08:10:00|620.45|612.45|620.61|612.61|620.88|612.88|620.42|612.42|205
1723277700000|2024-08-10 08:15:00|620.64|612.64|620.64|612.64|620.64|612.64|619.55|611.55|220
1723278000000|2024-08-10 08:20:00|620.58|612.58|620.9|612.9|621.17|613.17|620|612|125
1723278300000|2024-08-10 08:25:00|620.89|612.89|622.25|614.25|622.25|614.25|620.8|612.8|84
1723278600000|2024-08-10 08:30:00|622.26|614.26|621.71|613.71|622.26|614.26|621.59|613.59|186
1723278900000|2024-08-10 08:35:00|621.75|613.75|620.65|612.65|621.77|613.77|620.54|612.54|128
1723279200000|2024-08-10 08:40:00|620.67|612.67|620.62|612.62|620.7|612.7|620.24|612.24|66
1723279500000|2024-08-10 08:45:00|621.02|613.02|621.22|613.22|621.85|613.85|620.92|612.92|232
1723279800000|2024-08-10 08:50:00|621.2|613.2|620.78|612.78|621.55|613.55|620.68|612.68|216
1723280100000|2024-08-10 08:55:00|620.75|612.75|620.3|612.3|620.75|612.75|620.1|612.1|180
1723280400000|2024-08-10 09:00:00|620.31|612.31|621.15|613.15|621.44|613.44|620.31|612.31|343
1723280700000|2024-08-10 09:05:00|621.12|613.12|620.92|612.92|621.12|613.12|620.71|612.71|260
1723281000000|2024-08-10 09:10:00|620.9|612.9|620.35|612.35|621.01|613.01|620.21|612.21|129
1723281300000|2024-08-10 09:15:00|620.34|612.34|620.1|612.1|620.71|612.71|619.96|611.96|172
1723281600000|2024-08-10 09:20:00|620.08|612.08|620.14|612.14|620.27|612.27|619.93|611.93|118
1723281900000|2024-08-10 09:25:00|620.11|612.11|620.64|612.64|620.7|612.7|620.01|612.01|90
1723282200000|2024-08-10 09:30:00|620.61|612.61|622.62|614.62|622.72|614.72|620.6|612.6|202
1723282500000|2024-08-10 09:35:00|622.6|614.6|623.5|615.5|623.54|615.54|622.39|614.39|177
1723282800000|2024-08-10 09:40:00|623.54|615.54|622.97|614.97|623.89|615.89|622.85|614.85|204
1723283100000|2024-08-10 09:45:00|622.95|614.95|623|615|623.55|615.55|622.89|614.89|196
1723283400000|2024-08-10 09:50:00|623.01|615.01|623.1|615.1|623.85|615.85|623|615|193
1723283700000|2024-08-10 09:55:00|623.14|615.14|622.11|614.11|623.29|615.29|622.11|614.11|128
1723284000000|2024-08-10 10:00:00|622.14|614.14|621.8|613.8|622.8|614.8|621.43|613.43|278
1723284300000|2024-08-10 10:05:00|621.84|613.84|623.3|615.3|623.31|615.31|621.84|613.84|180
1723284600000|2024-08-10 10:10:00|623.27|615.27|623.22|615.22|623.52|615.52|622.97|614.97|137
1723284900000|2024-08-10 10:15:00|623.21|615.21|621.91|613.91|623.5|615.5|621.89|613.89|201
1723285200000|2024-08-10 10:20:00|621.98|613.98|621.42|613.42|622.77|614.77|621.42|613.42|191
1723285500000|2024-08-10 10:25:00|621.4|613.4|621.45|613.45|621.45|613.45|620.5|612.5|234
1723285800000|2024-08-10 10:30:00|621.44|613.44|621.51|613.51|622.2|614.2|621.07|613.07|159
1723286100000|2024-08-10 10:35:00|621.5|613.5|623.18|615.18|623.18|615.18|621.22|613.22|168
1723286400000|2024-08-10 10:40:00|623.2|615.2|622.92|614.92|623.23|615.23|622.77|614.77|143
1723286700000|2024-08-10 10:45:00|622.94|614.94|623.17|615.17|623.24|615.24|622.92|614.92|91
1723287000000|2024-08-10 10:50:00|623.15|615.15|623.75|615.75|623.87|615.87|622.87|614.87|98
1723287300000|2024-08-10 10:55:00|623.74|615.74|623.27|615.27|623.75|615.75|623.09|615.09|160
1723287600000|2024-08-10 11:00:00|623.29|615.29|622.51|614.51|623.42|615.42|622.39|614.39|169
1723287900000|2024-08-10 11:05:00|622.49|614.49|623.5|615.5|623.91|615.91|622.42|614.42|200
1723288200000|2024-08-10 11:10:00|623.52|615.52|623.94|615.94|623.99|615.99|623.06|615.06|175
1723288500000|2024-08-10 11:15:00|623.89|615.89|624.89|616.89|625.43|617.43|623.49|615.49|204
1723288800000|2024-08-10 11:20:00|624.87|616.87|624.91|616.91|624.99|616.99|624.21|616.21|174
1723289100000|2024-08-10 11:25:00|624.92|616.92|624.72|616.72|624.99|616.99|624.11|616.11|198
1723289400000|2024-08-10 11:30:00|624.73|616.73|625.74|617.74|625.78|617.78|624.72|616.72|137
1723289700000|2024-08-10 11:35:00|625.72|617.72|626.29|618.29|626.58|618.58|625.51|617.51|157
1723290000000|2024-08-10 11:40:00|626.3|618.3|625.54|617.54|626.34|618.34|625.54|617.54|112
1723290300000|2024-08-10 11:45:00|625.51|617.51|624.71|616.71|625.89|617.89|624.71|616.71|172
1723290600000|2024-08-10 11:50:00|624.72|616.72|625.71|617.71|625.77|617.77|624.4|616.4|173
1723290900000|2024-08-10 11:55:00|625.74|617.74|626.72|618.72|626.78|618.78|625.61|617.61|89
1723291200000|2024-08-10 12:00:00|626.74|618.74|626.4|618.4|626.86|618.86|626.1|618.1|135
1723291500000|2024-08-10 12:05:00|626.41|618.41|626.45|618.45|626.59|618.59|626.05|618.05|96
1723291800000|2024-08-10 12:10:00|626.44|618.44|626.19|618.19|626.44|618.44|625.9|617.9|101
1723292100000|2024-08-10 12:15:00|626.16|618.16|626.02|618.02|626.34|618.34|625.64|617.64|110
1723292400000|2024-08-10 12:20:00|626.01|618.01|626.12|618.12|626.37|618.37|625.42|617.42|163
1723292700000|2024-08-10 12:25:00|626.15|618.15|625.85|617.85|626.2|618.2|625.75|617.75|38
1723293000000|2024-08-10 12:30:00|625.88|617.88|625.81|617.81|626.81|618.81|625.68|617.68|175
1723293300000|2024-08-10 12:35:00|625.79|617.79|625.1|617.1|625.86|617.86|625.05|617.05|125
1723293600000|2024-08-10 12:40:00|625.11|617.11|625.82|617.82|626.06|618.06|625.01|617.01|125
1723293900000|2024-08-10 12:45:00|625.86|617.86|625.14|617.14|625.96|617.96|624.85|616.85|154
1723294200000|2024-08-10 12:50:00|625.13|617.13|625.11|617.11|625.21|617.21|624.35|616.35|161
1723294500000|2024-08-10 12:55:00|625.1|617.1|624.76|616.76|625.36|617.36|624.76|616.76|68
1723294800000|2024-08-10 13:00:00|624.84|616.84|624.7|616.7|625.56|617.56|624.65|616.65|127
1723295100000|2024-08-10 13:05:00|624.68|616.68|623.57|615.57|624.99|616.99|623.52|615.52|156
1723295400000|2024-08-10 13:10:00|623.55|615.55|622.19|614.19|623.55|615.55|622.19|614.19|189
1723295700000|2024-08-10 13:15:00|622.21|614.21|622.64|614.64|622.74|614.74|621.41|613.41|463
1723296000000|2024-08-10 13:20:00|622.65|614.65|623.59|615.59|624.24|616.24|622.65|614.65|250
1723296300000|2024-08-10 13:25:00|623.56|615.56|623.67|615.67|624.14|616.14|623.24|615.24|147
1723296600000|2024-08-10 13:30:00|623.69|615.69|624.09|616.09|624.24|616.24|623.53|615.53|194
1723296900000|2024-08-10 13:35:00|624.07|616.07|624.89|616.89|625.22|617.22|624.02|616.02|143
1723297200000|2024-08-10 13:40:00|624.9|616.9|624.59|616.59|624.9|616.9|623.5|615.5|230
1723297500000|2024-08-10 13:45:00|624.65|616.65|624.79|616.79|624.92|616.92|624.27|616.27|160
1723297800000|2024-08-10 13:50:00|624.77|616.77|623.69|615.69|624.77|616.77|623|615|272
1723298100000|2024-08-10 13:55:00|623.67|615.67|621.47|613.47|623.67|615.67|620.97|612.97|350
1723298400000|2024-08-10 14:00:00|621.45|613.45|622.01|614.01|622.21|614.21|620.99|612.99|323
1723298700000|2024-08-10 14:05:00|621.95|613.95|622.39|614.39|622.4|614.4|620.35|612.35|282
1723299000000|2024-08-10 14:10:00|622.4|614.4|622.45|614.45|622.88|614.88|621.75|613.75|320
1723299300000|2024-08-10 14:15:00|622.47|614.47|622.8|614.8|622.8|614.8|621.67|613.67|388
1723299600000|2024-08-10 14:20:00|622.81|614.81|622.53|614.53|623.08|615.08|622.03|614.03|229
1723299900000|2024-08-10 14:25:00|622.55|614.55|622.59|614.59|622.59|614.59|621.8|613.8|227
1723300200000|2024-08-10 14:30:00|622.57|614.57|622.65|614.65|622.74|614.74|622.25|614.25|207
1723300500000|2024-08-10 14:35:00|622.64|614.64|624.05|616.05|624.05|616.05|622.59|614.59|135
1723300800000|2024-08-10 14:40:00|624.07|616.07|624.6|616.6|625.02|617.02|623.89|615.89|164
1723301100000|2024-08-10 14:45:00|624.61|616.61|623.53|615.53|624.9|616.9|623.47|615.47|352
1723301400000|2024-08-10 14:50:00|623.52|615.52|623.97|615.97|623.98|615.98|623.34|615.34|254
1723301700000|2024-08-10 14:55:00|623.98|615.98|623.5|615.5|623.98|615.98|623.27|615.27|161
1723302000000|2024-08-10 15:00:00|623.54|615.54|623.42|615.42|623.98|615.98|623.3|615.3|162
1723302300000|2024-08-10 15:05:00|623.4|615.4|625.04|617.04|625.05|617.05|623.4|615.4|146
1723302600000|2024-08-10 15:10:00|625.07|617.07|626.45|618.45|626.68|618.68|624.45|616.45|199
1723302900000|2024-08-10 15:15:00|626.48|618.48|626.7|618.7|626.95|618.95|626.38|618.38|218
1723303200000|2024-08-10 15:20:00|626.72|618.72|626.15|618.15|626.74|618.74|625.41|617.41|184
1723303500000|2024-08-10 15:25:00|626.18|618.18|627.07|619.07|627.52|619.52|625.94|617.94|152
1723303800000|2024-08-10 15:30:00|627.09|619.09|628.04|620.04|628.04|620.04|626.87|618.87|172
1723304100000|2024-08-10 15:35:00|628.06|620.06|628.3|620.3|628.65|620.65|627.4|619.4|248
1723304400000|2024-08-10 15:40:00|628.32|620.32|627.4|619.4|628.44|620.44|627.35|619.35|203
1723304700000|2024-08-10 15:45:00|627.39|619.39|626.31|618.31|627.39|619.39|625.36|617.36|356
1723305000000|2024-08-10 15:50:00|626.3|618.3|625.73|617.73|626.7|618.7|625.62|617.62|267
1723305300000|2024-08-10 15:55:00|625.72|617.72|624.25|616.25|625.94|617.94|623.92|615.92|296
1723305600000|2024-08-10 16:00:00|624.22|616.22|624.14|616.14|625.84|617.84|624.05|616.05|333
1723305900000|2024-08-10 16:05:00|624.12|616.12|624.72|616.72|625.29|617.29|623.19|615.19|419
1723306200000|2024-08-10 16:10:00|624.65|616.65|624.99|616.99|625.08|617.08|623.4|615.4|368
1723306500000|2024-08-10 16:15:00|624.95|616.95|623.85|615.85|625.13|617.13|623.16|615.16|309
1723306800000|2024-08-10 16:20:00|623.87|615.87|625.62|617.62|625.82|617.82|623.69|615.69|321
1723307100000|2024-08-10 16:25:00|625.63|617.63|626.5|618.5|626.87|618.87|625.63|617.63|175
1723307400000|2024-08-10 16:30:00|626.54|618.54|626.71|618.71|627.5|619.5|626.3|618.3|193
1723307700000|2024-08-10 16:35:00|626.72|618.72|625.49|617.49|627.06|619.06|625.47|617.47|196
1723308000000|2024-08-10 16:40:00|625.5|617.5|626.1|618.1|626.22|618.22|625.5|617.5|186
1723308300000|2024-08-10 16:45:00|626.09|618.09|625.75|617.75|626.15|618.15|625.45|617.45|242
1723308600000|2024-08-10 16:50:00|625.74|617.74|625.35|617.35|625.75|617.75|624.82|616.82|213
1723308900000|2024-08-10 16:55:00|625.33|617.33|625.79|617.79|625.87|617.87|625.19|617.19|149
1723309200000|2024-08-10 17:00:00|625.77|617.77|625.1|617.1|626.32|618.32|625.07|617.07|307
1723309500000|2024-08-10 17:05:00|625.07|617.07|625.45|617.45|625.45|617.45|624.1|616.1|270
1723309800000|2024-08-10 17:10:00|625.48|617.48|625.55|617.55|626.3|618.3|625.42|617.42|247
1723310100000|2024-08-10 17:15:00|625.56|617.56|625.67|617.67|625.75|617.75|624.3|616.3|254
1723310400000|2024-08-10 17:20:00|625.6|617.6|625.59|617.59|625.73|617.73|625.32|617.32|103
1723310700000|2024-08-10 17:25:00|625.63|617.63|625.59|617.59|625.64|617.64|625.28|617.28|80
1723311000000|2024-08-10 17:30:00|625.64|617.64|625.02|617.02|625.64|617.64|624.67|616.67|163
1723311300000|2024-08-10 17:35:00|625.06|617.06|624.65|616.65|625.12|617.12|624.14|616.14|126
1723311600000|2024-08-10 17:40:00|624.64|616.64|624.84|616.84|625.22|617.22|624.19|616.19|200
1723311900000|2024-08-10 17:45:00|624.8|616.8|624.17|616.17|624.82|616.82|624.09|616.09|201
1723312200000|2024-08-10 17:50:00|624.2|616.2|626.39|618.39|626.74|618.74|624.2|616.2|234
1723312500000|2024-08-10 17:55:00|626.36|618.36|626.02|618.02|626.43|618.43|625.57|617.57|444
1723312800000|2024-08-10 18:00:00|626.03|618.03|625.72|617.72|626.07|618.07|625.22|617.22|442
1723313100000|2024-08-10 18:05:00|625.73|617.73|625.72|617.72|625.99|617.99|624.85|616.85|337
1723313400000|2024-08-10 18:10:00|625.73|617.73|626.93|618.93|627.87|619.87|625.37|617.37|426
1723313700000|2024-08-10 18:15:00|626.95|618.95|625.2|617.2|627.1|619.1|625.18|617.18|393
1723314000000|2024-08-10 18:20:00|625.21|617.21|625.41|617.41|625.59|617.59|624.35|616.35|337
1723314300000|2024-08-10 18:25:00|625.48|617.48|625.19|617.19|625.92|617.92|625.19|617.19|271
1723314600000|2024-08-10 18:30:00|625.17|617.17|624.3|616.3|625.17|617.17|624.25|616.25|207
1723314900000|2024-08-10 18:35:00|624.29|616.29|625.19|617.19|625.19|617.19|624.12|616.12|302
1723315200000|2024-08-10 18:40:00|625.2|617.2|626.32|618.32|626.51|618.51|625.2|617.2|181
1723315500000|2024-08-10 18:45:00|626.34|618.34|625.49|617.49|626.8|618.8|625.2|617.2|271
1723315800000|2024-08-10 18:50:00|625.5|617.5|624.48|616.48|625.56|617.56|624.34|616.34|292
1723316100000|2024-08-10 18:55:00|624.39|616.39|624.23|616.23|624.58|616.58|624.18|616.18|104
1723316400000|2024-08-10 19:00:00|624.28|616.28|624.37|616.37|624.56|616.56|623.45|615.45|249
1723316700000|2024-08-10 19:05:00|624.36|616.36|623.41|615.41|624.46|616.46|623.37|615.37|208
1723317000000|2024-08-10 19:10:00|623.46|615.46|624.5|616.5|624.5|616.5|623.46|615.46|112
1723317300000|2024-08-10 19:15:00|624.54|616.54|625.55|617.55|625.86|617.86|624.32|616.32|168
1723317600000|2024-08-10 19:20:00|625.57|617.57|626.59|618.59|626.88|618.88|625.57|617.57|201
1723317900000|2024-08-10 19:25:00|626.57|618.57|626.24|618.24|626.88|618.88|626.09|618.09|156
1723318200000|2024-08-10 19:30:00|626.21|618.21|626.82|618.82|626.88|618.88|625.87|617.87|177
1723318500000|2024-08-10 19:35:00|626.79|618.79|626.73|618.73|627.27|619.27|626.57|618.57|199
1723318800000|2024-08-10 19:40:00|626.75|618.75|627.11|619.11|627.28|619.28|626.3|618.3|282
1723319100000|2024-08-10 19:45:00|627.1|619.1|626.48|618.48|627.12|619.12|626.12|618.12|283
1723319400000|2024-08-10 19:50:00|626.54|618.54|625.7|617.7|626.65|618.65|625.69|617.69|317
1723319700000|2024-08-10 19:55:00|625.71|617.71|626.12|618.12|626.2|618.2|625.7|617.7|250
1723320000000|2024-08-10 20:00:00|626.14|618.14|626.32|618.32|626.9|618.9|626.04|618.04|351
1723320300000|2024-08-10 20:05:00|626.34|618.34|627.32|619.32|627.32|619.32|626.19|618.19|308
1723320600000|2024-08-10 20:10:00|627.28|619.28|626.45|618.45|627.32|619.32|626.45|618.45|240
1723320900000|2024-08-10 20:15:00|626.47|618.47|625.3|617.3|626.48|618.48|625.3|617.3|200
1723321200000|2024-08-10 20:20:00|625.31|617.31|625.68|617.68|625.88|617.88|625.3|617.3|193
1723321500000|2024-08-10 20:25:00|625.61|617.61|625.14|617.14|625.8|617.8|625.12|617.12|233
1723321800000|2024-08-10 20:30:00|625.18|617.18|625.28|617.28|625.7|617.7|624.86|616.86|184
1723322100000|2024-08-10 20:35:00|625.24|617.24|625.6|617.6|625.68|617.68|625.17|617.17|329
1723322400000|2024-08-10 20:40:00|625.61|617.61|625.84|617.84|625.85|617.85|625.5|617.5|298
1723322700000|2024-08-10 20:45:00|625.82|617.82|625.42|617.42|626.1|618.1|625.31|617.31|291
1723323000000|2024-08-10 20:50:00|625.45|617.45|625.81|617.81|625.95|617.95|625.1|617.1|279
1723323300000|2024-08-10 20:55:00|625.84|617.84|625.81|617.81|625.9|617.9|625.6|617.6|227
1723323600000|2024-08-10 21:00:00|625.8|617.8|625.26|617.26|625.9|617.9|625.24|617.24|203
1723323900000|2024-08-10 21:05:00|625.24|617.24|626.16|618.16|626.17|618.17|625.24|617.24|161
1723324200000|2024-08-10 21:10:00|626.17|618.17|626.28|618.28|626.44|618.44|625.94|617.94|208
1723324500000|2024-08-10 21:15:00|626.27|618.27|626.37|618.37|626.52|618.52|625.6|617.6|224
1723324800000|2024-08-10 21:20:00|626.36|618.36|626.54|618.54|626.57|618.57|626.31|618.31|274
1723325100000|2024-08-10 21:25:00|626.52|618.52|626.39|618.39|626.52|618.52|626.12|618.12|282
1723325400000|2024-08-10 21:30:00|626.4|618.4|625.9|617.9|626.52|618.52|625.89|617.89|256
1723325700000|2024-08-10 21:35:00|625.89|617.89|625.27|617.27|625.9|617.9|625.1|617.1|298
1723326000000|2024-08-10 21:40:00|625.25|617.25|625.35|617.35|625.5|617.5|625.23|617.23|308
1723326300000|2024-08-10 21:45:00|625.34|617.34|625.45|617.45|625.51|617.51|625.32|617.32|162
1723326600000|2024-08-10 21:50:00|625.44|617.44|625.72|617.72|625.75|617.75|625.07|617.07|175
1723326900000|2024-08-10 21:55:00|625.75|617.75|625.65|617.65|626.18|618.18|625.43|617.43|221
1723327200000|2024-08-10 22:00:00|625.64|617.64|624.7|616.7|625.68|617.68|624.64|616.64|217
1723327500000|2024-08-10 22:05:00|624.71|616.71|624.34|616.34|624.89|616.89|623.47|615.47|360
1723327800000|2024-08-10 22:10:00|624.31|616.31|623.9|615.9|624.99|616.99|623.9|615.9|298
1723328100000|2024-08-10 22:15:00|623.91|615.91|625.01|617.01|625.38|617.38|623.61|615.61|220
1723328400000|2024-08-10 22:20:00|625|617|625.52|617.52|625.53|617.53|624.65|616.65|148
1723328700000|2024-08-10 22:25:00|625.36|617.36|624.22|616.22|625.36|617.36|623.96|615.96|187
1723329000000|2024-08-10 22:30:00|624.24|616.24|623.89|615.89|625.14|617.14|623.74|615.74|372
1723329300000|2024-08-10 22:35:00|623.9|615.9|624.34|616.34|624.7|616.7|623.89|615.89|399
1723329600000|2024-08-10 22:40:00|624.35|616.35|623.6|615.6|624.37|616.37|623.58|615.58|277
1723329900000|2024-08-10 22:45:00|623.65|615.65|623.97|615.97|624.52|616.52|623.5|615.5|252
1723330200000|2024-08-10 22:50:00|623.94|615.94|623.78|615.78|623.94|615.94|623.18|615.18|94
1723330500000|2024-08-10 22:55:00|623.8|615.8|623.7|615.7|623.9|615.9|623.43|615.43|150
1723330800000|2024-08-10 23:00:00|623.69|615.69|622.68|614.68|623.94|615.94|622.41|614.41|285
1723331100000|2024-08-10 23:05:00|622.69|614.69|623.1|615.1|623.4|615.4|622.67|614.67|270
1723331400000|2024-08-10 23:10:00|623.11|615.11|623.02|615.02|623.5|615.5|622.9|614.9|227
1723331700000|2024-08-10 23:15:00|623|615|621.16|613.16|623.02|615.02|621.16|613.16|213
1723332000000|2024-08-10 23:20:00|621.14|613.14|621.95|613.95|621.95|613.95|620.47|612.47|179
1723332300000|2024-08-10 23:25:00|621.97|613.97|622.16|614.16|622.67|614.67|621.97|613.97|98
1723332600000|2024-08-10 23:30:00|622.15|614.15|623.34|615.34|623.38|615.38|622.04|614.04|132
1723332900000|2024-08-10 23:35:00|623.32|615.32|622.4|614.4|623.32|615.32|622.18|614.18|121
1723333200000|2024-08-10 23:40:00|622.41|614.41|622.17|614.17|622.74|614.74|622.02|614.02|132
1723333500000|2024-08-10 23:45:00|622.19|614.19|622.3|614.3|622.46|614.46|621.94|613.94|113
1723333800000|2024-08-10 23:50:00|622.31|614.31|622.94|614.94|623.02|615.02|622.31|614.31|186
1723334100000|2024-08-10 23:55:00|622.92|614.92|622.95|614.95|623.21|615.21|622.51|614.51|163
1723334400000|2024-08-11 00:00:00|622.96|614.96|622.79|614.79|623.04|615.04|621.6|613.6|243
1723334700000|2024-08-11 00:05:00|622.83|614.83|624.06|616.06|624.06|616.06|622.5|614.5|286
1723335000000|2024-08-11 00:10:00|624.12|616.12|625.85|617.85|625.85|617.85|623.89|615.89|252
1723335300000|2024-08-11 00:15:00|625.89|617.89|623.7|615.7|626.38|618.38|623.15|615.15|466
1723335600000|2024-08-11 00:20:00|623.67|615.67|624.8|616.8|624.85|616.85|623.32|615.32|287
1723335900000|2024-08-11 00:25:00|624.79|616.79|623.97|615.97|624.87|616.87|623.52|615.52|305
1723336200000|2024-08-11 00:30:00|623.99|615.99|624.32|616.32|624.32|616.32|623.13|615.13|285
1723336500000|2024-08-11 00:35:00|624.31|616.31|625.12|617.12|625.44|617.44|624.3|616.3|185
1723336800000|2024-08-11 00:40:00|625.13|617.13|624.77|616.77|625.52|617.52|624.7|616.7|196
1723337100000|2024-08-11 00:45:00|624.73|616.73|625.44|617.44|625.45|617.45|624.43|616.43|113
1723337400000|2024-08-11 00:50:00|625.42|617.42|625.55|617.55|625.75|617.75|625.38|617.38|78
1723337700000|2024-08-11 00:55:00|625.53|617.53|624.83|616.83|625.53|617.53|624.79|616.79|133
1723338000000|2024-08-11 01:00:00|624.85|616.85|624.72|616.72|625.32|617.32|624.49|616.49|180
1723338300000|2024-08-11 01:05:00|624.7|616.7|625.45|617.45|625.45|617.45|624.12|616.12|134
1723338600000|2024-08-11 01:10:00|625.42|617.42|626.38|618.38|626.39|618.39|625.25|617.25|81
1723338900000|2024-08-11 01:15:00|626.35|618.35|625|617|626.39|618.39|625|617|68
1723339200000|2024-08-11 01:20:00|624.93|616.93|625.01|617.01|625.49|617.49|624.75|616.75|112
1723339500000|2024-08-11 01:25:00|624.93|616.93|624.9|616.9|625.2|617.2|624.52|616.52|102
1723339800000|2024-08-11 01:30:00|624.95|616.95|625.58|617.58|625.62|617.62|624.77|616.77|115
1723340100000|2024-08-11 01:35:00|625.69|617.69|625.82|617.82|625.92|617.92|625.37|617.37|111
1723340400000|2024-08-11 01:40:00|625.84|617.84|626.54|618.54|626.54|618.54|625.7|617.7|72
1723340700000|2024-08-11 01:45:00|626.48|618.48|626.52|618.52|626.59|618.59|625.98|617.98|136
1723341000000|2024-08-11 01:50:00|626.5|618.5|627.02|619.02|627.06|619.06|626.47|618.47|85
1723341300000|2024-08-11 01:55:00|627.04|619.04|627.77|619.77|627.85|619.85|627.04|619.04|124
1723341600000|2024-08-11 02:00:00|627.78|619.78|627.75|619.75|628.24|620.24|627.65|619.65|104
1723341900000|2024-08-11 02:05:00|627.77|619.77|628.12|620.12|628.42|620.42|627.77|619.77|59
1723342200000|2024-08-11 02:10:00|628.15|620.15|628.14|620.14|628.33|620.33|627.82|619.82|56
1723342500000|2024-08-11 02:15:00|628.17|620.17|627.59|619.59|628.33|620.33|627.48|619.48|88
1723342800000|2024-08-11 02:20:00|627.6|619.6|627.48|619.48|627.82|619.82|627.38|619.38|128
1723343100000|2024-08-11 02:25:00|627.5|619.5|627.12|619.12|627.5|619.5|627.04|619.04|177
1723343400000|2024-08-11 02:30:00|627.15|619.15|626.91|618.91|627.4|619.4|626.65|618.65|180
1723343700000|2024-08-11 02:35:00|626.89|618.89|626.56|618.56|626.91|618.91|625.9|617.9|149
1723344000000|2024-08-11 02:40:00|626.61|618.61|626.55|618.55|626.99|618.99|626.49|618.49|116
1723344300000|2024-08-11 02:45:00|626.59|618.59|626.74|618.74|626.93|618.93|626.42|618.42|191
1723344600000|2024-08-11 02:50:00|626.71|618.71|626.06|618.06|626.76|618.76|626.01|618.01|157
1723344900000|2024-08-11 02:55:00|626.04|618.04|626.29|618.29|626.65|618.65|626.04|618.04|128
1723345200000|2024-08-11 03:00:00|626.31|618.31|626.76|618.76|626.8|618.8|625.76|617.76|124
1723345500000|2024-08-11 03:05:00|626.8|618.8|627.6|619.6|627.99|619.99|626.78|618.78|137
1723345800000|2024-08-11 03:10:00|627.57|619.57|627.44|619.44|627.64|619.64|627.39|619.39|71
1723346100000|2024-08-11 03:15:00|627.42|619.42|627.6|619.6|627.64|619.64|627.39|619.39|51
1723346400000|2024-08-11 03:20:00|627.58|619.58|628.67|620.67|629.06|621.06|627.58|619.58|130
1723346700000|2024-08-11 03:25:00|628.69|620.69|631.08|623.08|631.18|623.18|628.55|620.55|199
1723347000000|2024-08-11 03:30:00|631.02|623.02|631.66|623.66|633.14|625.14|630.56|622.56|401
1723347300000|2024-08-11 03:35:00|631.64|623.64|631.31|623.31|632.27|624.27|630.49|622.49|352
1723347600000|2024-08-11 03:40:00|631.34|623.34|630.44|622.44|631.57|623.57|630.42|622.42|244
1723347900000|2024-08-11 03:45:00|630.4|622.4|629.67|621.67|630.4|622.4|628.32|620.32|251
1723348200000|2024-08-11 03:50:00|629.66|621.66|629.19|621.19|629.97|621.97|629.01|621.01|285
1723348500000|2024-08-11 03:55:00|629.2|621.2|628.8|620.8|629.41|621.41|628.61|620.61|186
1723348800000|2024-08-11 04:00:00|628.82|620.82|628.82|620.82|629.49|621.49|628.82|620.82|209
1723349100000|2024-08-11 04:05:00|628.75|620.75|629.19|621.19|629.29|621.29|628.62|620.62|92
1723349400000|2024-08-11 04:10:00|629.21|621.21|627.86|619.86|629.28|621.28|627.86|619.86|301
1723349700000|2024-08-11 04:15:00|627.85|619.85|627.89|619.89|628.42|620.42|627.3|619.3|297
1723350000000|2024-08-11 04:20:00|627.87|619.87|628.05|620.05|628.16|620.16|627.47|619.47|157
1723350300000|2024-08-11 04:25:00|628.1|620.1|628.77|620.77|628.77|620.77|628.1|620.1|109
1723350600000|2024-08-11 04:30:00|628.78|620.78|629.12|621.12|629.44|621.44|628.78|620.78|151
1723350900000|2024-08-11 04:35:00|629.09|621.09|627.45|619.45|629.37|621.37|627.06|619.06|216
1723351200000|2024-08-11 04:40:00|627.5|619.5|626.52|618.52|627.58|619.58|626.35|618.35|236
1723351500000|2024-08-11 04:45:00|626.5|618.5|626.38|618.38|626.98|618.98|626.12|618.12|209
1723351800000|2024-08-11 04:50:00|626.4|618.4|627.1|619.1|627.35|619.35|626.4|618.4|191
1723352100000|2024-08-11 04:55:00|627.14|619.14|626.69|618.69|627.14|619.14|626.69|618.69|57
1723352400000|2024-08-11 05:00:00|626.66|618.66|626.74|618.74|626.75|618.75|626.3|618.3|82
1723352700000|2024-08-11 05:05:00|626.71|618.71|626.54|618.54|626.75|618.75|626.38|618.38|71
1723353000000|2024-08-11 05:10:00|626.47|618.47|625.78|617.78|626.48|618.48|625.77|617.77|88
1723353300000|2024-08-11 05:15:00|625.81|617.81|625.74|617.74|626.07|618.07|625.55|617.55|109
1723353600000|2024-08-11 05:20:00|625.72|617.72|626.68|618.68|626.68|618.68|625.72|617.72|161
1723353900000|2024-08-11 05:25:00|626.72|618.72|627.07|619.07|627.12|619.12|626.67|618.67|32
1723354200000|2024-08-11 05:30:00|627.03|619.03|626.12|618.12|627.03|619.03|626.12|618.12|68
1723354500000|2024-08-11 05:35:00|626.08|618.08|626.08|618.08|626.32|618.32|626|618|25
1723354800000|2024-08-11 05:40:00|626.12|618.12|626.58|618.58|626.65|618.65|626.08|618.08|69
1723355100000|2024-08-11 05:45:00|626.62|618.62|627.16|619.16|627.16|619.16|626.62|618.62|101
1723355400000|2024-08-11 05:50:00|627.17|619.17|627.45|619.45|627.73|619.73|626.97|618.97|81
1723355700000|2024-08-11 05:55:00|627.47|619.47|628.07|620.07|628.17|620.17|627.42|619.42|66
1723356000000|2024-08-11 06:00:00|628.08|620.08|626.87|618.87|628.17|620.17|626.6|618.6|119
1723356300000|2024-08-11 06:05:00|626.89|618.89|627.6|619.6|627.72|619.72|626.6|618.6|211
1723356600000|2024-08-11 06:10:00|627.61|619.61|627.5|619.5|627.7|619.7|627.45|619.45|136
1723356900000|2024-08-11 06:15:00|627.52|619.52|626.43|618.43|627.52|619.52|626.33|618.33|283
1723357200000|2024-08-11 06:20:00|626.42|618.42|625.74|617.74|626.43|618.43|625.7|617.7|244
1723357500000|2024-08-11 06:25:00|625.7|617.7|625.57|617.57|625.97|617.97|625.45|617.45|254
1723357800000|2024-08-11 06:30:00|625.6|617.6|626.24|618.24|626.25|618.25|625.09|617.09|146
1723358100000|2024-08-11 06:35:00|626.25|618.25|627.42|619.42|627.57|619.57|625.99|617.99|144
1723358400000|2024-08-11 06:40:00|627.4|619.4|627.29|619.29|627.64|619.64|626.99|618.99|96
1723358700000|2024-08-11 06:45:00|627.3|619.3|627.29|619.29|627.59|619.59|627.01|619.01|140
1723359000000|2024-08-11 06:50:00|627.27|619.27|627.07|619.07|627.27|619.27|626.52|618.52|88
1723359300000|2024-08-11 06:55:00|627.05|619.05|628.02|620.02|628.17|620.17|627.05|619.05|69
1723359600000|2024-08-11 07:00:00|628.05|620.05|628.9|620.9|628.92|620.92|627.95|619.95|93
1723359900000|2024-08-11 07:05:00|628.92|620.92|629.57|621.57|629.64|621.64|628.9|620.9|109
1723360200000|2024-08-11 07:10:00|629.6|621.6|629.52|621.52|629.71|621.71|629.19|621.19|103
1723360500000|2024-08-11 07:15:00|629.53|621.53|628.51|620.51|629.74|621.74|628.51|620.51|217
1723360800000|2024-08-11 07:20:00|628.55|620.55|628.07|620.07|628.9|620.9|628.06|620.06|189
1723361100000|2024-08-11 07:25:00|628.02|620.02|628.1|620.1|628.7|620.7|627.97|619.97|168
1723361400000|2024-08-11 07:30:00|628.06|620.06|629.72|621.72|629.72|621.72|628.02|620.02|143
1723361700000|2024-08-11 07:35:00|629.67|621.67|630.54|622.54|631.16|623.16|629.67|621.67|212
1723362000000|2024-08-11 07:40:00|630.55|622.55|630.03|622.03|631.04|623.04|630.03|622.03|302
1723362300000|2024-08-11 07:45:00|630|622|631.28|623.28|631.34|623.34|629.81|621.81|228
1723362600000|2024-08-11 07:50:00|631.29|623.29|631.16|623.16|631.38|623.38|630.83|622.83|101
1723362900000|2024-08-11 07:55:00|631.18|623.18|632.72|624.72|632.72|624.72|631.12|623.12|96
1723363200000|2024-08-11 08:00:00|632.74|624.74|633.3|625.3|633.55|625.55|632.74|624.74|239
1723363500000|2024-08-11 08:05:00|633.29|625.29|633.68|625.68|633.68|625.68|632.92|624.92|175
1723363800000|2024-08-11 08:10:00|633.67|625.67|633.15|625.15|633.67|625.67|632.68|624.68|176
1723364100000|2024-08-11 08:15:00|633.17|625.17|634.24|626.24|634.44|626.44|632.87|624.87|186
1723364400000|2024-08-11 08:20:00|634.26|626.26|634.1|626.1|634.62|626.62|634.09|626.09|90
1723364700000|2024-08-11 08:25:00|634.12|626.12|634.09|626.09|634.38|626.38|634.06|626.06|66
1723365000000|2024-08-11 08:30:00|634.14|626.14|634.09|626.09|634.38|626.38|633.86|625.86|92
1723365300000|2024-08-11 08:35:00|634.11|626.11|634.55|626.55|634.55|626.55|634.06|626.06|65
1723365600000|2024-08-11 08:40:00|634.57|626.57|635.12|627.12|635.12|627.12|634.54|626.54|45
1723365900000|2024-08-11 08:45:00|635.15|627.15|637.59|629.59|638.11|630.11|635.1|627.1|254
1723366200000|2024-08-11 08:50:00|637.6|629.6|637.26|629.26|638.79|630.79|637.25|629.25|302
1723366500000|2024-08-11 08:55:00|637.25|629.25|635.98|627.98|637.41|629.41|635.79|627.79|220
1723366800000|2024-08-11 09:00:00|635.95|627.95|636.92|628.92|637.33|629.33|635.49|627.49|265
1723367100000|2024-08-11 09:05:00|636.9|628.9|637.65|629.65|637.66|629.66|636.52|628.52|135
1723367400000|2024-08-11 09:10:00|637.62|629.62|638.1|630.1|638.75|630.75|637.54|629.54|245
1723367700000|2024-08-11 09:15:00|638.12|630.12|639.85|631.85|639.85|631.85|638.09|630.09|203
1723368000000|2024-08-11 09:20:00|639.89|631.89|642.92|634.92|643.8|635.8|639.89|631.89|702
1723368300000|2024-08-11 09:25:00|642.9|634.9|643.68|635.68|643.83|635.83|641.83|633.83|427
1723368600000|2024-08-11 09:30:00|643.65|635.65|641.7|633.7|643.75|635.75|641.42|633.42|402
1723368900000|2024-08-11 09:35:00|641.74|633.74|639.62|631.62|641.9|633.9|638.19|630.19|394
1723369200000|2024-08-11 09:40:00|639.7|631.7|638.99|630.99|640.48|632.48|638.96|630.96|363
1723369500000|2024-08-11 09:45:00|638.96|630.96|638.24|630.24|639.09|631.09|637.58|629.58|394
1723369800000|2024-08-11 09:50:00|638.22|630.22|637.05|629.05|639.58|631.58|636.34|628.34|447
1723370100000|2024-08-11 09:55:00|637.04|629.04|637.81|629.81|638.35|630.35|636.98|628.98|263
1723370400000|2024-08-11 10:00:00|637.79|629.79|635.36|627.36|638.01|630.01|634.72|626.72|464
1723370700000|2024-08-11 10:05:00|635.3|627.3|636.44|628.44|636.5|628.5|635.29|627.29|362
1723371000000|2024-08-11 10:10:00|636.46|628.46|637.08|629.08|637.91|629.91|636.27|628.27|279
1723371300000|2024-08-11 10:15:00|637.04|629.04|636.41|628.41|637.16|629.16|635.81|627.81|422
1723371600000|2024-08-11 10:20:00|636.39|628.39|636.2|628.2|636.91|628.91|635.71|627.71|331
1723371900000|2024-08-11 10:25:00|636.18|628.18|636.16|628.16|636.65|628.65|635.52|627.52|257
1723372200000|2024-08-11 10:30:00|636.12|628.12|636.51|628.51|637.07|629.07|635.79|627.79|282
1723372500000|2024-08-11 10:35:00|636.52|628.52|636.6|628.6|636.74|628.74|635.6|627.6|370
1723372800000|2024-08-11 10:40:00|636.55|628.55|636.95|628.95|636.98|628.98|636.34|628.34|270
1723373100000|2024-08-11 10:45:00|636.91|628.91|637.8|629.8|637.93|629.93|636.71|628.71|120
1723373400000|2024-08-11 10:50:00|637.81|629.81|636.74|628.74|637.88|629.88|636.61|628.61|230
1723373700000|2024-08-11 10:55:00|636.71|628.71|634.61|626.61|636.71|628.71|634.58|626.58|345
1723374000000|2024-08-11 11:00:00|634.62|626.62|631.42|623.42|635.08|627.08|629.81|621.81|737
1723374300000|2024-08-11 11:05:00|631.4|623.4|632.32|624.32|632.74|624.74|630.37|622.37|557
1723374600000|2024-08-11 11:10:00|632.31|624.31|631.98|623.98|632.85|624.85|631.01|623.01|415
1723374900000|2024-08-11 11:15:00|631.94|623.94|630.32|622.32|632.21|624.21|629.62|621.62|454
1723375200000|2024-08-11 11:20:00|630.37|622.37|628.39|620.39|631.1|623.1|627.46|619.46|377
1723375500000|2024-08-11 11:25:00|628.36|620.36|629.59|621.59|630.03|622.03|627.86|619.86|308
1723375800000|2024-08-11 11:30:00|629.54|621.54|630.19|622.19|630.84|622.84|629.01|621.01|315
1723376100000|2024-08-11 11:35:00|630.21|622.21|629.2|621.2|630.44|622.44|629.2|621.2|244
1723376400000|2024-08-11 11:40:00|629.18|621.18|627.11|619.11|629.18|621.18|626.62|618.62|326
1723376700000|2024-08-11 11:45:00|627.1|619.1|626.93|618.93|628.12|620.12|626.56|618.56|372
1723377000000|2024-08-11 11:50:00|626.97|618.97|628.29|620.29|628.54|620.54|626.93|618.93|176
1723377300000|2024-08-11 11:55:00|628.26|620.26|628.1|620.1|628.62|620.62|628.1|620.1|110
1723377600000|2024-08-11 12:00:00|628.08|620.08|628.22|620.22|628.66|620.66|627.54|619.54|258
1723377900000|2024-08-11 12:05:00|628.26|620.26|627.21|619.21|628.79|620.79|626.95|618.95|273
1723378200000|2024-08-11 12:10:00|627.19|619.19|623.48|615.48|627.19|619.19|623.41|615.41|357
1723378500000|2024-08-11 12:15:00|623.41|615.41|624.73|616.73|625.39|617.39|623.18|615.18|550
1723378800000|2024-08-11 12:20:00|624.72|616.72|625.99|617.99|626.15|618.15|624.19|616.19|354
1723379100000|2024-08-11 12:25:00|626|618|626.55|618.55|626.56|618.56|625.8|617.8|160
1723379400000|2024-08-11 12:30:00|626.56|618.56|625.69|617.69|627.03|619.03|625.62|617.62|286
1723379700000|2024-08-11 12:35:00|625.67|617.67|624.22|616.22|625.67|617.67|624.03|616.03|317
1723380000000|2024-08-11 12:40:00|624.2|616.2|625.02|617.02|625.29|617.29|624.12|616.12|187
1723380300000|2024-08-11 12:45:00|624.99|616.99|622.47|614.47|625.41|617.41|622.42|614.42|318
1723380600000|2024-08-11 12:50:00|622.52|614.52|623.82|615.82|624.39|616.39|622.44|614.44|426
1723380900000|2024-08-11 12:55:00|623.8|615.8|624.99|616.99|625.52|617.52|623.7|615.7|273
1723381200000|2024-08-11 13:00:00|625|617|621.25|613.25|625.02|617.02|621.06|613.06|418
1723381500000|2024-08-11 13:05:00|621.23|613.23|619.07|611.07|622.25|614.25|618.95|610.95|389
1723381800000|2024-08-11 13:10:00|619.1|611.1|620.36|612.36|620.4|612.4|617.74|609.74|448
1723382100000|2024-08-11 13:15:00|620.38|612.38|620.82|612.82|621.3|613.3|619.1|611.1|478
1723382400000|2024-08-11 13:20:00|620.81|612.81|621.46|613.46|621.52|613.52|620.65|612.65|374
1723382700000|2024-08-11 13:25:00|621.36|613.36|619.89|611.89|621.41|613.41|618.74|610.74|364
1723383000000|2024-08-11 13:30:00|619.91|611.91|620.39|612.39|621.12|613.12|619.19|611.19|446
1723383300000|2024-08-11 13:35:00|620.36|612.36|620.66|612.66|621.35|613.35|620.02|612.02|319
1723383600000|2024-08-11 13:40:00|620.62|612.62|620.15|612.15|620.67|612.67|619|611|366
1723383900000|2024-08-11 13:45:00|620.12|612.12|622.73|614.73|623.24|615.24|619.65|611.65|397
1723384200000|2024-08-11 13:50:00|622.76|614.76|621.91|613.91|623.22|615.22|621.66|613.66|350
1723384500000|2024-08-11 13:55:00|621.9|613.9|622.29|614.29|622.29|614.29|621.18|613.18|164
1723384800000|2024-08-11 14:00:00|622.26|614.26|623.97|615.97|623.97|615.97|622.19|614.19|215
1723385100000|2024-08-11 14:05:00|623.95|615.95|621.31|613.31|624.09|616.09|621.11|613.11|460
1723385400000|2024-08-11 14:10:00|621.32|613.32|622.54|614.54|622.75|614.75|619.82|611.82|472
1723385700000|2024-08-11 14:15:00|622.55|614.55|623.29|615.29|623.8|615.8|622.07|614.07|354
1723386000000|2024-08-11 14:20:00|623.32|615.32|622.91|614.91|623.86|615.86|622.86|614.86|393
1723386300000|2024-08-11 14:25:00|622.9|614.9|622.14|614.14|623.01|615.01|621.59|613.59|219
1723386600000|2024-08-11 14:30:00|622.09|614.09|621.75|613.75|622.16|614.16|620.71|612.71|252
1723386900000|2024-08-11 14:35:00|621.81|613.81|621.9|613.9|623.84|615.84|621.67|613.67|421
1723387200000|2024-08-11 14:40:00|621.82|613.82|620.79|612.79|621.82|613.82|619.51|611.51|371
1723387500000|2024-08-11 14:45:00|620.66|612.66|617.24|609.24|620.75|612.75|617.18|609.18|411
1723387800000|2024-08-11 14:50:00|617.16|609.16|614.7|606.7|618.09|610.09|614.45|606.45|464
1723388100000|2024-08-11 14:55:00|614.73|606.73|612.79|604.79|614.96|606.96|611.95|603.95|613
1723388400000|2024-08-11 15:00:00|612.74|604.74|609.55|601.55|612.74|604.74|609.38|601.38|634
1723388700000|2024-08-11 15:05:00|609.56|601.56|607.21|599.21|611.09|603.09|607.12|599.12|735
1723389000000|2024-08-11 15:10:00|607.26|599.26|611.06|603.06|611.51|603.51|607.26|599.26|696
1723389300000|2024-08-11 15:15:00|611.1|603.1|611.22|603.22|612.91|604.91|610.97|602.97|641
1723389600000|2024-08-11 15:20:00|611.2|603.2|613.65|605.65|614.2|606.2|610.82|602.82|525
1723389900000|2024-08-11 15:25:00|613.64|605.64|614.5|606.5|614.65|606.65|612.92|604.92|415
1723390200000|2024-08-11 15:30:00|614.56|606.56|614.09|606.09|615.04|607.04|613.39|605.39|432
1723390500000|2024-08-11 15:35:00|614.07|606.07|613.38|605.38|614.75|606.75|613.24|605.24|383
1723390800000|2024-08-11 15:40:00|613.35|605.35|614.35|606.35|614.59|606.59|612.72|604.72|351
1723391100000|2024-08-11 15:45:00|614.32|606.32|612.45|604.45|614.35|606.35|611.89|603.89|376
1723391400000|2024-08-11 15:50:00|612.47|604.47|610.75|602.75|612.84|604.84|610.74|602.74|327
1723391700000|2024-08-11 15:55:00|610.66|602.66|611.46|603.46|611.99|603.99|609|601|496
1723392000000|2024-08-11 16:00:00|611.42|603.42|612.26|604.26|612.29|604.29|609.81|601.81|558
1723392300000|2024-08-11 16:05:00|612.2|604.2|611.45|603.45|613.49|605.49|611.45|603.45|337
1723392600000|2024-08-11 16:10:00|611.4|603.4|611.62|603.62|612.04|604.04|610.06|602.06|465
1723392900000|2024-08-11 16:15:00|611.6|603.6|612.64|604.64|612.67|604.67|611.22|603.22|371
1723393200000|2024-08-11 16:20:00|612.65|604.65|613.6|605.6|614.24|606.24|612.6|604.6|402
1723393500000|2024-08-11 16:25:00|613.59|605.59|613.47|605.47|614.27|606.27|612.9|604.9|354
1723393800000|2024-08-11 16:30:00|613.49|605.49|614.6|606.6|614.69|606.69|613.21|605.21|281
1723394100000|2024-08-11 16:35:00|614.57|606.57|615.16|607.16|615.57|607.57|614.54|606.54|201
1723394400000|2024-08-11 16:40:00|615.12|607.12|614.07|606.07|615.12|607.12|613.7|605.7|222
1723394700000|2024-08-11 16:45:00|614.05|606.05|615.17|607.17|615.4|607.4|613.67|605.67|176
1723395000000|2024-08-11 16:50:00|615.16|607.16|613.74|605.74|616.38|608.38|613.74|605.74|334
1723395300000|2024-08-11 16:55:00|613.75|605.75|614.5|606.5|614.82|606.82|613.51|605.51|240
1723395600000|2024-08-11 17:00:00|614.49|606.49|616.14|608.14|616.58|608.58|614.33|606.33|328
1723395900000|2024-08-11 17:05:00|616.16|608.16|615.55|607.55|616.39|608.39|615.17|607.17|228
1723396200000|2024-08-11 17:10:00|615.59|607.59|614.41|606.41|615.69|607.69|613.94|605.94|316
1723396500000|2024-08-11 17:15:00|614.42|606.42|615.01|607.01|615.35|607.35|614.42|606.42|308
1723396800000|2024-08-11 17:20:00|615|607|615.47|607.47|615.54|607.54|614.31|606.31|255
1723397100000|2024-08-11 17:25:00|615.46|607.46|613.01|605.01|615.46|607.46|612.89|604.89|219
1723397400000|2024-08-11 17:30:00|613.02|605.02|613.91|605.91|614.41|606.41|613.01|605.01|255
1723397700000|2024-08-11 17:35:00|613.92|605.92|615.46|607.46|616.05|608.05|613.92|605.92|222
1723398000000|2024-08-11 17:40:00|615.49|607.49|615.92|607.92|615.99|607.99|614.98|606.98|211
1723398300000|2024-08-11 17:45:00|615.9|607.9|615.85|607.85|616.07|608.07|614.57|606.57|217
1723398600000|2024-08-11 17:50:00|615.87|607.87|616.86|608.86|617.94|609.94|615.79|607.79|412
1723398900000|2024-08-11 17:55:00|616.89|608.89|616.25|608.25|617.47|609.47|616.15|608.15|237
1723399200000|2024-08-11 18:00:00|616.22|608.22|617.24|609.24|617.53|609.53|616.06|608.06|291
1723399500000|2024-08-11 18:05:00|617.27|609.27|616.84|608.84|617.49|609.49|616.64|608.64|221
1723399800000|2024-08-11 18:10:00|616.82|608.82|617.44|609.44|617.63|609.63|616.09|608.09|228
1723400100000|2024-08-11 18:15:00|617.42|609.42|617.65|609.65|618.35|610.35|616.64|608.64|401
1723400400000|2024-08-11 18:20:00|617.61|609.61|615.49|607.49|617.61|609.61|615.46|607.46|317
1723400700000|2024-08-11 18:25:00|615.46|607.46|614.41|606.41|616.24|608.24|614.25|606.25|428
1723401000000|2024-08-11 18:30:00|614.42|606.42|614.06|606.06|615.13|607.13|613.77|605.77|462
1723401300000|2024-08-11 18:35:00|614.13|606.13|614.95|606.95|615.29|607.29|614.06|606.06|255
1723401600000|2024-08-11 18:40:00|614.85|606.85|615.54|607.54|615.72|607.72|614.76|606.76|204
1723401900000|2024-08-11 18:45:00|615.56|607.56|615.62|607.62|615.94|607.94|615.11|607.11|240
1723402200000|2024-08-11 18:50:00|615.59|607.59|614.91|606.91|615.85|607.85|614.77|606.77|217
1723402500000|2024-08-11 18:55:00|614.92|606.92|615.66|607.66|615.96|607.96|614.66|606.66|403
1723402800000|2024-08-11 19:00:00|615.67|607.67|614.66|606.66|615.75|607.75|614.56|606.56|404
1723403100000|2024-08-11 19:05:00|614.69|606.69|612.77|604.77|614.69|606.69|612.5|604.5|433
1723403400000|2024-08-11 19:10:00|612.78|604.78|611.91|603.91|613.65|605.65|611.45|603.45|464
1723403700000|2024-08-11 19:15:00|611.9|603.9|609.72|601.72|611.9|603.9|608.86|600.86|583
1723404000000|2024-08-11 19:20:00|609.8|601.8|608.12|600.12|610.85|602.85|607.55|599.55|614
1723404300000|2024-08-11 19:25:00|608.1|600.1|605.55|597.55|608.45|600.45|605.42|597.42|659
1723404600000|2024-08-11 19:30:00|605.63|597.63|608.14|593.14|610.85|598.55|605.54|592.75|661
1723404900000|2024-08-11 19:35:00|608.21|593.21|609.05|594.05|609.69|594.69|607.75|592.75|592
1723405200000|2024-08-11 19:40:00|609.07|594.07|609.85|594.85|610.03|595.03|608.15|593.15|518
1723405500000|2024-08-11 19:45:00|609.87|594.87|608.99|593.99|610.47|595.47|608.62|593.62|412
1723405800000|2024-08-11 19:50:00|608.97|593.97|609.14|594.14|610.17|595.17|608.28|593.28|420
1723406100000|2024-08-11 19:55:00|609.15|594.15|607.72|592.72|609.24|594.24|607.59|592.59|396
1723406400000|2024-08-11 20:00:00|607.74|592.74|604.77|589.77|608.12|593.12|603.18|588.18|498
1723406700000|2024-08-11 20:05:00|604.75|589.75|601.64|586.64|606.17|591.17|601.26|586.26|975
1723407000000|2024-08-11 20:10:00|601.63|586.63|602.6|587.6|603.03|588.03|600|585|900
1723407300000|2024-08-11 20:15:00|602.62|587.62|603.9|588.9|605.39|590.39|602.55|587.55|803
1723407600000|2024-08-11 20:20:00|603.92|588.92|601.44|586.44|604.59|589.59|601.29|586.29|481
1723407900000|2024-08-11 20:25:00|601.46|586.46|601.8|586.8|602.84|587.84|601.3|586.3|609
1723408200000|2024-08-11 20:30:00|601.82|586.82|599.55|584.55|602.55|587.55|599.52|584.52|689
1723408500000|2024-08-11 20:35:00|599.61|584.61|601.29|586.29|603.24|588.24|597.93|582.93|729
1723408800000|2024-08-11 20:40:00|601.33|586.33|602.57|587.57|603.94|588.94|600.27|585.27|756
1723409100000|2024-08-11 20:45:00|602.54|587.54|600.73|585.73|602.82|587.82|600.35|585.35|670
1723409400000|2024-08-11 20:50:00|600.72|585.72|600.52|585.52|601.87|586.87|600.4|585.4|562
1723409700000|2024-08-11 20:55:00|600.53|585.53|599.92|584.92|601.19|586.19|599.22|584.22|483
1723410000000|2024-08-11 21:00:00|599.9|584.9|595.65|587.65|599.95|588.55|594.75|584.4|232
1723410300000|2024-08-11 21:05:00|595.6|587.6|595.25|587.25|598.45|590.45|594.1|586.1|209
1723410600000|2024-08-11 21:10:00|595.3|587.3|597.4|589.4|598|590|595.25|587.25|138
1723410900000|2024-08-11 21:15:00|597.35|589.35|598.45|590.45|598.45|590.45|596.8|588.8|119
1723411200000|2024-08-11 21:20:00|598.5|590.5|599.7|591.7|599.7|591.7|597.9|589.9|76
1723411500000|2024-08-11 21:25:00|599.65|591.65|597.55|589.55|599.65|591.65|597.5|589.5|48
1723411800000|2024-08-11 21:30:00|597.5|589.5|597.4|589.4|597.95|589.95|596.1|588.1|63
1723412100000|2024-08-11 21:35:00|597.35|589.35|598.95|590.95|598.95|590.95|597.1|589.1|33
1723412400000|2024-08-11 21:40:00|598.9|590.9|599.9|591.9|600.1|592.1|598.7|590.7|61
1723412700000|2024-08-11 21:45:00|599.85|591.85|598.9|590.9|599.85|591.85|598.9|590.9|19
1723413000000|2024-08-11 21:50:00|598.75|590.75|600.65|592.65|600.75|592.75|598.3|590.3|44
1723413300000|2024-08-11 21:55:00|600.55|592.55|600.05|592.05|600.55|592.55|599.1|591.1|58
1723413600000|2024-08-11 22:00:00|600|592|600.6|592.6|602.4|594.4|599.2|591.2|290
1723413900000|2024-08-11 22:05:00|600.65|592.65|597.3|589.3|601.2|593.2|597|589|180
1723414200000|2024-08-11 22:10:00|597.25|589.25|596.75|588.75|598.55|590.55|595.9|587.9|270
1723414500000|2024-08-11 22:15:00|596.7|588.7|597|589|597.15|589.15|595.5|587.5|296
1723414800000|2024-08-11 22:20:00|596.95|588.95|593.5|585.5|597.15|589.15|593.5|585.5|144
1723415100000|2024-08-11 22:25:00|593.35|585.35|593.55|585.55|594.95|586.95|593.2|585.2|146
1723415400000|2024-08-11 22:30:00|593.6|585.6|593.25|585.25|594.55|586.55|591.2|583.2|336
1723415700000|2024-08-11 22:35:00|593.3|585.3|594.55|586.55|595.15|587.15|592.7|584.7|184
1723416000000|2024-08-11 22:40:00|594.45|586.45|595.95|587.95|596.8|588.8|594.2|586.2|184
1723416300000|2024-08-11 22:45:00|596.1|588.1|596.9|588.9|597.2|589.2|596|588|96
1723416600000|2024-08-11 22:50:00|596.85|588.85|598.05|590.05|598.45|590.45|596.75|588.75|59
1723416900000|2024-08-11 22:55:00|597.95|589.95|596.45|588.45|597.95|589.95|596.4|588.4|68
1723417200000|2024-08-11 23:00:00|596.4|588.4|594.35|586.35|596.4|588.4|594.25|586.25|103
1723417500000|2024-08-11 23:05:00|594.4|586.4|594.6|586.6|594.9|586.9|593.95|585.95|102
1723417800000|2024-08-11 23:10:00|594.65|586.65|593.25|585.25|594.9|586.9|592.95|584.95|76
1723418100000|2024-08-11 23:15:00|593.45|585.45|593.05|585.05|593.95|585.95|593|585|96
1723418400000|2024-08-11 23:20:00|593|585|593.6|585.6|593.85|585.85|592.85|584.85|44
1723418700000|2024-08-11 23:25:00|593.5|585.5|594.45|586.45|594.5|586.5|593.5|585.5|34
1723419000000|2024-08-11 23:30:00|594.4|586.4|596.15|588.15|596.15|588.15|594.25|586.25|65
1723419300000|2024-08-11 23:35:00|596.05|588.05|595.95|587.95|596.15|588.15|595.65|587.65|34
1723419600000|2024-08-11 23:40:00|596|588|595.7|587.7|596.2|588.2|595.7|587.7|26
1723419900000|2024-08-11 23:45:00|595.65|587.65|595.35|587.35|596.4|588.4|595.35|587.35|31
1723420200000|2024-08-11 23:50:00|595.25|587.25|595.7|587.7|595.7|587.7|594.5|586.5|42
1723420500000|2024-08-11 23:55:00|595.4|587.4|594.5|586.5|595.75|587.75|594.15|586.15|34
1723420800000|2024-08-12 00:00:00|594.45|586.45|595.5|587.5|596.5|588.5|594.45|586.45|117
1723421100000|2024-08-12 00:05:00|595.6|587.6|595.65|587.65|596.15|588.15|595.05|587.05|108
1723421400000|2024-08-12 00:10:00|595.7|587.7|598.3|590.3|598.4|590.4|595.7|587.7|70
1723421700000|2024-08-12 00:15:00|598.25|590.25|599.75|591.75|599.85|591.85|597.45|589.45|81
1723422000000|2024-08-12 00:20:00|599.7|591.7|595.7|587.7|599.7|591.7|594.85|586.85|116
1723422300000|2024-08-12 00:25:00|595.75|587.75|595.65|587.65|597.2|589.2|595.4|587.4|126
1723422600000|2024-08-12 00:30:00|595.55|587.55|592.1|584.1|595.6|587.6|590.3|582.3|246
1723422900000|2024-08-12 00:35:00|592|584|594.55|586.55|594.6|586.6|590.45|582.45|251
1723423200000|2024-08-12 00:40:00|594.3|586.3|594.5|586.5|595.95|587.95|593.85|585.85|174
1723423500000|2024-08-12 00:45:00|594.4|586.4|595|587|597.7|589.7|594.1|586.1|171
1723423800000|2024-08-12 00:50:00|594.9|586.9|594.5|586.5|595.85|587.85|594.3|586.3|119
1723424100000|2024-08-12 00:55:00|594.55|586.55|595.05|587.05|595.45|587.45|594.1|586.1|78
1723424400000|2024-08-12 01:00:00|594.95|586.95|593.75|585.75|595.35|587.35|593.75|585.75|86
1723424700000|2024-08-12 01:05:00|593.55|585.55|594.05|586.05|594.95|586.95|593.15|585.15|111
1723425000000|2024-08-12 01:10:00|594|586|597.45|589.45|598.25|590.25|593.75|585.75|137
1723425300000|2024-08-12 01:15:00|597.3|589.3|598.7|590.7|599.2|591.2|597.25|589.25|154
1723425600000|2024-08-12 01:20:00|598.65|590.65|598.25|590.25|598.8|590.8|598.1|590.1|99
1723425900000|2024-08-12 01:25:00|598.05|590.05|595.45|587.45|598.25|590.25|595.45|587.45|72
1723426200000|2024-08-12 01:30:00|595.5|587.5|594.3|586.3|595.65|587.65|593.35|585.35|133
1723426500000|2024-08-12 01:35:00|594.25|586.25|596.2|588.2|596.2|588.2|594.1|586.1|117
1723426800000|2024-08-12 01:40:00|596.1|588.1|596.65|588.65|597.7|589.7|595.95|587.95|73
1723427100000|2024-08-12 01:45:00|596.35|588.35|595.75|587.75|596.9|588.9|595.6|587.6|99
1723427400000|2024-08-12 01:50:00|595.8|587.8|597.85|589.85|597.85|589.85|595.8|587.8|88
1723427700000|2024-08-12 01:55:00|597.9|589.9|598.4|590.4|598.55|590.55|597.9|589.9|25
1723428000000|2024-08-12 02:00:00|598.45|590.45|597.9|589.9|599.55|591.55|597.9|589.9|67
1723428300000|2024-08-12 02:05:00|597.75|589.75|596.5|588.5|597.75|589.75|596.2|588.2|52
1723428600000|2024-08-12 02:10:00|596.55|588.55|598.25|590.25|598.4|590.4|596.55|588.55|51
1723428900000|2024-08-12 02:15:00|598.35|590.35|597.35|589.35|598.6|590.6|596.6|588.6|84
1723429200000|2024-08-12 02:20:00|597.4|589.4|597|589|597.65|589.65|596.7|588.7|42
1723429500000|2024-08-12 02:25:00|596.85|588.85|596.2|588.2|597|589|595.75|587.75|56
1723429800000|2024-08-12 02:30:00|596.25|588.25|596.2|588.2|596.85|588.85|595.7|587.7|51
1723430100000|2024-08-12 02:35:00|596.15|588.15|597|589|597.15|589.15|596.15|588.15|35
1723430400000|2024-08-12 02:40:00|596.9|588.9|597|589|597.15|589.15|596.05|588.05|55
1723430700000|2024-08-12 02:45:00|596.95|588.95|596.6|588.6|597.55|589.55|596.3|588.3|64
1723431000000|2024-08-12 02:50:00|596.55|588.55|596.75|588.75|597.15|589.15|595.85|587.85|53
1723431300000|2024-08-12 02:55:00|596.7|588.7|598.45|590.45|599|591|596.65|588.65|67
1723431600000|2024-08-12 03:00:00|598.55|590.55|599.2|591.2|600.3|592.3|598.4|590.4|83
1723431900000|2024-08-12 03:05:00|598.95|590.95|597.05|589.05|599|591|596.7|588.7|81
1723432200000|2024-08-12 03:10:00|597|589|597.15|589.15|597.8|589.8|596.65|588.65|49
1723432500000|2024-08-12 03:15:00|597.2|589.2|596.15|588.15|597.45|589.45|595.25|587.25|66
1723432800000|2024-08-12 03:20:00|596.45|588.45|597.6|589.6|597.65|589.65|596.15|588.15|64
1723433100000|2024-08-12 03:25:00|597.7|589.7|597.95|589.95|598.05|590.05|597.5|589.5|24
1723433400000|2024-08-12 03:30:00|597.9|589.9|598.85|590.85|598.85|590.85|597.5|589.5|44
1723433700000|2024-08-12 03:35:00|598.75|590.75|597.95|589.95|599.25|591.25|597.95|589.95|45
1723434000000|2024-08-12 03:40:00|597.75|589.75|597.45|589.45|597.8|589.8|596.75|588.75|41
1723434300000|2024-08-12 03:45:00|597.4|589.4|598.35|590.35|598.7|590.7|597.25|589.25|58
1723434600000|2024-08-12 03:50:00|598.4|590.4|597.75|589.75|598.95|590.95|597.7|589.7|44
1723434900000|2024-08-12 03:55:00|597.6|589.6|597.85|589.85|598.1|590.1|597.6|589.6|29
1723435200000|2024-08-12 04:00:00|597.8|589.8|599.85|591.85|599.9|591.9|597.8|589.8|62
1723435500000|2024-08-12 04:05:00|599.8|591.8|599.25|591.25|599.9|591.9|598.45|590.45|50
1723435800000|2024-08-12 04:10:00|599.05|591.05|597.4|589.4|599.05|591.05|597.15|589.15|34
1723436100000|2024-08-12 04:15:00|597.3|589.3|597.45|589.45|598.05|590.05|597.3|589.3|54
1723436400000|2024-08-12 04:20:00|597.5|589.5|597.65|589.65|598.2|590.2|597.25|589.25|55
1723436700000|2024-08-12 04:25:00|597.7|589.7|599.05|591.05|599.3|591.3|597.7|589.7|54
1723437000000|2024-08-12 04:30:00|599.1|591.1|598.4|590.4|599.4|591.4|597.9|589.9|85
1723437300000|2024-08-12 04:35:00|598.35|590.35|598.7|590.7|598.9|590.9|598.3|590.3|68
1723437600000|2024-08-12 04:40:00|598.8|590.8|600.2|592.2|600.2|592.2|598.75|590.75|44
1723437900000|2024-08-12 04:45:00|600.1|592.1|599.75|591.75|600.15|592.15|598.7|590.7|90
1723438200000|2024-08-12 04:50:00|599.6|591.6|597.85|589.85|599.65|591.65|597.85|589.85|52
1723438500000|2024-08-12 04:55:00|597.65|589.65|597.2|589.2|598.2|590.2|597|589|69
1723438800000|2024-08-12 05:00:00|597.3|589.3|597.35|589.35|598.15|590.15|597.05|589.05|85
1723439100000|2024-08-12 05:05:00|597.45|589.45|598.85|590.85|599.15|591.15|597.45|589.45|82
1723439400000|2024-08-12 05:10:00|598.95|590.95|598.7|590.7|599.7|591.7|598.65|590.65|44
1723439700000|2024-08-12 05:15:00|598.8|590.8|598.4|590.4|599.4|591.4|598.05|590.05|77
1723440000000|2024-08-12 05:20:00|598.45|590.45|599.1|591.1|599.45|591.45|598.1|590.1|88
1723440300000|2024-08-12 05:25:00|598.95|590.95|599.5|591.5|599.55|591.55|598.05|590.05|85
1723440600000|2024-08-12 05:30:00|599.55|591.55|600|592|600|592|598.75|590.75|106
1723440900000|2024-08-12 05:35:00|600.1|592.1|600.4|592.4|600.95|592.95|599.9|591.9|91
1723441200000|2024-08-12 05:40:00|600.35|592.35|597.4|589.4|600.35|592.35|597.25|589.25|94
1723441500000|2024-08-12 05:45:00|597.5|589.5|597.35|589.35|598.15|590.15|596.7|588.7|92
1723441800000|2024-08-12 05:50:00|597.4|589.4|599.5|591.5|599.5|591.5|597.4|589.4|131
1723442100000|2024-08-12 05:55:00|599.55|591.55|599.85|591.85|600.1|592.1|599.25|591.25|49
1723442400000|2024-08-12 06:00:00|599.8|591.8|598.7|590.7|600.15|592.15|598.65|590.65|66
1723442700000|2024-08-12 06:05:00|598.75|590.75|597.05|589.05|599|591|597|589|86
1723443000000|2024-08-12 06:10:00|597|589|598.1|590.1|598.3|590.3|596.8|588.8|54
1723443300000|2024-08-12 06:15:00|598.15|590.15|596.8|588.8|598.3|590.3|596.65|588.65|73
1723443600000|2024-08-12 06:20:00|596.75|588.75|597.9|589.9|597.95|589.95|596.4|588.4|57
1723443900000|2024-08-12 06:25:00|597.95|589.95|597.95|589.95|598.1|590.1|597.05|589.05|51
1723444200000|2024-08-12 06:30:00|598|590|596.5|588.5|598.9|590.9|595.7|587.7|87
1723444500000|2024-08-12 06:35:00|596.45|588.45|596.4|588.4|596.7|588.7|595.9|587.9|60
1723444800000|2024-08-12 06:40:00|596.45|588.45|595.35|587.35|596.45|588.45|595.35|587.35|37
1723445100000|2024-08-12 06:45:00|595.4|587.4|595.15|587.15|595.95|587.95|595.15|587.15|63
1723445400000|2024-08-12 06:50:00|595.1|587.1|594.95|586.95|595.45|587.45|593.85|585.85|83
1723445700000|2024-08-12 06:55:00|594.85|586.85|595.95|587.95|597|589|594.85|586.85|79
1723446000000|2024-08-12 07:00:00|596|588|594.8|586.8|596.95|588.95|594.6|586.6|190
1723446300000|2024-08-12 07:05:00|594.9|586.9|593.2|585.2|595.2|587.2|593.2|585.2|152
1723446600000|2024-08-12 07:10:00|593.25|585.25|592.35|584.35|593.8|585.8|592.3|584.3|100
1723446900000|2024-08-12 07:15:00|592.3|584.3|591.3|583.3|592.65|584.65|590.25|582.25|175
1723447200000|2024-08-12 07:20:00|591.35|583.35|596|588|597.45|589.45|589.4|581.4|414
1723447500000|2024-08-12 07:25:00|596.05|588.05|597.85|589.85|598.6|590.6|595.5|587.5|312
1723447800000|2024-08-12 07:30:00|597.95|589.95|602.65|594.65|602.65|594.65|596.6|588.6|327
1723448100000|2024-08-12 07:35:00|602.6|594.6|603.7|595.7|604.1|596.1|600.75|592.75|377
1723448400000|2024-08-12 07:40:00|603.75|595.75|602.3|594.3|605.1|597.1|602.1|594.1|275
1723448700000|2024-08-12 07:45:00|602.25|594.25|604.45|596.45|604.8|596.8|602.2|594.2|205
1723449000000|2024-08-12 07:50:00|604.4|596.4|603.2|595.2|604.4|596.4|603|595|210
1723449300000|2024-08-12 07:55:00|603.25|595.25|602.6|594.6|603.3|595.3|602.6|594.6|75
1723449600000|2024-08-12 08:00:00|602.65|594.65|607.55|599.55|607.55|599.55|602.65|594.65|140
1723449900000|2024-08-12 08:05:00|607.5|599.5|608.75|600.75|609.45|601.45|607.2|599.2|216
1723450200000|2024-08-12 08:10:00|608.8|600.8|609.75|601.75|609.75|601.75|608.05|600.05|154
1723450500000|2024-08-12 08:15:00|609.8|601.8|610.5|602.5|610.5|602.5|609.25|601.25|125
1723450800000|2024-08-12 08:20:00|610.55|602.55|612.9|604.9|613.15|605.15|609.4|601.4|146
1723451100000|2024-08-12 08:25:00|612.95|604.95|610.1|602.1|613|605|610.05|602.05|128
1723451400000|2024-08-12 08:30:00|610.15|602.15|613.55|605.55|613.75|605.75|610.05|602.05|155
1723451700000|2024-08-12 08:35:00|613.75|605.75|612.7|604.7|614.3|606.3|612.65|604.65|99
1723452000000|2024-08-12 08:40:00|612.75|604.75|609.45|601.45|612.8|604.8|609.3|601.3|110
1723452300000|2024-08-12 08:45:00|609.3|601.3|607.9|599.9|610.25|602.25|607.25|599.25|177
1723452600000|2024-08-12 08:50:00|607.85|599.85|606.25|598.25|608.35|600.35|606.25|598.25|160
1723452900000|2024-08-12 08:55:00|606.2|598.2|604.2|596.2|606.2|598.2|603.25|595.25|173
1723453200000|2024-08-12 09:00:00|604.25|596.25|605.9|597.9|606.05|598.05|604.2|596.2|266
1723453500000|2024-08-12 09:05:00|606.05|598.05|607|599|607.4|599.4|605.5|597.5|135
1723453800000|2024-08-12 09:10:00|607.1|599.1|608.15|600.15|608.4|600.4|606.15|598.15|133
1723454100000|2024-08-12 09:15:00|608.1|600.1|606.75|598.75|608.8|600.8|606.75|598.75|183
1723454400000|2024-08-12 09:20:00|606.65|598.65|608.45|600.45|609.5|601.5|606.65|598.65|167
1723454700000|2024-08-12 09:25:00|608.5|600.5|607.05|599.05|608.5|600.5|605.95|597.95|146
1723455000000|2024-08-12 09:30:00|607.1|599.1|608.7|600.7|609.25|601.25|606|598|232
1723455300000|2024-08-12 09:35:00|608.75|600.75|607.65|599.65|609.4|601.4|607.1|599.1|228
1723455600000|2024-08-12 09:40:00|607.6|599.6|609.6|601.6|609.95|601.95|607.4|599.4|189
1723455900000|2024-08-12 09:45:00|609.65|601.65|609.65|601.65|610.05|602.05|608.9|600.9|130
1723456200000|2024-08-12 09:50:00|609.6|601.6|609.75|601.75|610.15|602.15|608.9|600.9|105
1723456500000|2024-08-12 09:55:00|609.8|601.8|611.45|603.45|611.55|603.55|609.8|601.8|97
1723456800000|2024-08-12 10:00:00|611.35|603.35|609.8|601.8|612.45|604.45|609.8|601.8|183
1723457100000|2024-08-12 10:05:00|609.85|601.85|611.15|603.15|611.4|603.4|609.5|601.5|109
1723457400000|2024-08-12 10:10:00|611.25|603.25|609|601|611.35|603.35|608.65|600.65|123
1723457700000|2024-08-12 10:15:00|609.05|601.05|612.55|604.55|613.05|605.05|609.05|601.05|225
1723458000000|2024-08-12 10:20:00|612.5|604.5|618.2|610.2|618.2|610.2|612.5|604.5|423
1723458300000|2024-08-12 10:25:00|618.35|610.35|618.35|610.35|618.55|610.55|617.3|609.3|212
1723458600000|2024-08-12 10:30:00|618.3|610.3|619.55|611.55|619.55|611.55|616.8|608.8|234
1723458900000|2024-08-12 10:35:00|619.5|611.5|619.2|611.2|621.1|613.1|618.8|610.8|228
1723459200000|2024-08-12 10:40:00|619.25|611.25|620.1|612.1|621.25|613.25|618.9|610.9|175
1723459500000|2024-08-12 10:45:00|620.2|612.2|621.3|613.3|621.7|613.7|620.2|612.2|96
1723459800000|2024-08-12 10:50:00|621.25|613.25|620.4|612.4|622.65|614.65|619.7|611.7|168
1723460100000|2024-08-12 10:55:00|620.55|612.55|621.7|613.7|621.85|613.85|620.3|612.3|217
1723460400000|2024-08-12 11:00:00|621.65|613.65|623.55|615.55|626.05|618.05|620|612|463
1723460700000|2024-08-12 11:05:00|623.5|615.5|627.5|619.5|627.8|619.8|623.25|615.25|413
1723461000000|2024-08-12 11:10:00|627.65|619.65|628.9|620.9|630.1|622.1|626.6|618.6|322
1723461300000|2024-08-12 11:15:00|628.95|620.95|631.95|623.95|633.25|625.25|628.6|620.6|266
1723461600000|2024-08-12 11:20:00|631.85|623.85|633|625|633.85|625.85|631.75|623.75|276
1723461900000|2024-08-12 11:25:00|632.95|624.95|631.5|623.5|634.65|626.65|631.4|623.4|261
1723462200000|2024-08-12 11:30:00|631.45|623.45|629.35|621.35|631.45|623.45|629.1|621.1|287
1723462500000|2024-08-12 11:35:00|629.3|621.3|629.4|621.4|630.1|622.1|627.95|619.95|275
1723462800000|2024-08-12 11:40:00|629.5|621.5|627.55|619.55|629.6|621.6|627.15|619.15|208
1723463100000|2024-08-12 11:45:00|627.6|619.6|627.2|619.2|628.05|620.05|625.85|617.85|198
1723463400000|2024-08-12 11:50:00|627.25|619.25|626.75|618.75|629.25|621.25|626.75|618.75|153
1723463700000|2024-08-12 11:55:00|626.7|618.7|627.3|619.3|628.35|620.35|626.7|618.7|127
1723464000000|2024-08-12 12:00:00|627.35|619.35|625.05|617.05|628.1|620.1|625.05|617.05|201
1723464300000|2024-08-12 12:05:00|625.1|617.1|627.1|619.1|628.15|620.15|625.05|617.05|132
1723464600000|2024-08-12 12:10:00|627.15|619.15|624.9|616.9|627.2|619.2|624.85|616.85|132
1723464900000|2024-08-12 12:15:00|624.85|616.85|624.65|616.65|626.7|618.7|624.6|616.6|206
1723465200000|2024-08-12 12:20:00|624.6|616.6|624.5|616.5|624.9|616.9|623.5|615.5|179
1723465500000|2024-08-12 12:25:00|624.55|616.55|628|620|628.4|620.4|624.55|616.55|299
1723465800000|2024-08-12 12:30:00|628.05|620.05|626.6|618.6|629.85|621.85|626.55|618.55|343
1723466100000|2024-08-12 12:35:00|626.45|618.45|625.85|617.85|627.8|619.8|625.85|617.85|305
1723466400000|2024-08-12 12:40:00|625.7|617.7|625.5|617.5|625.8|617.8|624.15|616.15|193
1723466700000|2024-08-12 12:45:00|625.55|617.55|625.4|617.4|626.05|618.05|624.7|616.7|120
1723467000000|2024-08-12 12:50:00|625.45|617.45|625.1|617.1|626.25|618.25|625|617|112
1723467300000|2024-08-12 12:55:00|625|617|626.9|618.9|627.2|619.2|624.55|616.55|163
1723467600000|2024-08-12 13:00:00|626.95|618.95|625.05|617.05|627.25|619.25|624.95|616.95|193
1723467900000|2024-08-12 13:05:00|625.15|617.15|626.95|618.95|627.1|619.1|625.1|617.1|145
1723468200000|2024-08-12 13:10:00|627|619|627.65|619.65|628.95|620.95|626.9|618.9|108
1723468500000|2024-08-12 13:15:00|627.75|619.75|625.8|617.8|628.05|620.05|625.4|617.4|133
1723468800000|2024-08-12 13:20:00|625.85|617.85|625.95|617.95|626.5|618.5|624.95|616.95|132
1723469100000|2024-08-12 13:25:00|626|618|625.1|617.1|626.35|618.35|624.45|616.45|101
1723469400000|2024-08-12 13:30:00|625.05|617.05|626.1|618.1|626.35|618.35|624.45|616.45|224
1723469700000|2024-08-12 13:35:00|626.25|618.25|623.35|615.35|628.85|620.85|621.8|613.8|428
1723470000000|2024-08-12 13:40:00|623.45|615.45|617.25|609.25|624.2|616.2|617.25|609.25|479
1723470300000|2024-08-12 13:45:00|617.3|609.3|610.85|602.85|618.55|610.55|609.7|601.7|611
1723470600000|2024-08-12 13:50:00|610.9|602.9|610.05|602.05|613.1|605.1|609.25|601.25|579
1723470900000|2024-08-12 13:55:00|610.1|602.1|608.75|600.75|610.3|602.3|606.6|598.6|461
1723471200000|2024-08-12 14:00:00|608.85|600.85|604.7|596.7|608.9|600.9|602.95|594.95|556
1723471500000|2024-08-12 14:05:00|604.75|596.75|612.85|604.85|612.85|604.85|604.75|596.75|596
1723471800000|2024-08-12 14:10:00|612.8|604.8|619.85|611.85|621.5|613.5|611.75|603.75|581
1723472100000|2024-08-12 14:15:00|620|612|619.25|611.25|620.05|612.05|616.05|608.05|560
1723472400000|2024-08-12 14:20:00|619.2|611.2|623|615|624.2|616.2|618.25|610.25|466
1723472700000|2024-08-12 14:25:00|622.85|614.85|620.95|612.95|623.6|615.6|620.4|612.4|378
1723473000000|2024-08-12 14:30:00|621.1|613.1|624.6|616.6|624.6|616.6|618.85|610.85|475
1723473300000|2024-08-12 14:35:00|624.7|616.7|631.15|623.15|632.5|624.5|623.4|615.4|546
1723473600000|2024-08-12 14:40:00|631.2|623.2|630.25|622.25|634.15|626.15|629|621|419
1723473900000|2024-08-12 14:45:00|630.3|622.3|630.6|622.6|631.85|623.85|629.7|621.7|420
1723474200000|2024-08-12 14:50:00|630.45|622.45|629.75|621.75|631.75|623.75|628.9|620.9|499
1723474500000|2024-08-12 14:55:00|629.8|621.8|631.75|623.75|631.85|623.85|629.8|621.8|261
1723474800000|2024-08-12 15:00:00|631.8|623.8|634.35|626.35|634.55|626.55|631.4|623.4|340
1723475100000|2024-08-12 15:05:00|634.3|626.3|629.6|621.6|635.05|627.05|629.6|621.6|296
1723475400000|2024-08-12 15:10:00|629.55|621.55|628.1|620.1|631.05|623.05|627.5|619.5|204
1723475700000|2024-08-12 15:15:00|628.2|620.2|631.2|623.2|631.55|623.55|627.4|619.4|349
1723476000000|2024-08-12 15:20:00|631.15|623.15|618.65|610.65|631.55|623.55|617.1|609.1|537
1723476300000|2024-08-12 15:25:00|618.75|610.75|619|611|620.6|612.6|614.8|606.8|653
1723476600000|2024-08-12 15:30:00|619.05|611.05|617.3|609.3|619.25|611.25|616.45|608.45|585
1723476900000|2024-08-12 15:35:00|617.2|609.2|619|611|620.8|612.8|617|609|493
1723477200000|2024-08-12 15:40:00|618.95|610.95|623.25|615.25|623.7|615.7|618.55|610.55|531
1723477500000|2024-08-12 15:45:00|623.35|615.35|622.8|614.8|625.05|617.05|621|613|600
1723477800000|2024-08-12 15:50:00|622.85|614.85|624.3|616.3|625.2|617.2|622.55|614.55|400
1723478100000|2024-08-12 15:55:00|624.4|616.4|624.45|616.45|625.5|617.5|624|616|208
1723478400000|2024-08-12 16:00:00|624.55|616.55|624.7|616.7|627.85|619.85|623.6|615.6|356
1723478700000|2024-08-12 16:05:00|624.75|616.75|624.4|616.4|625.8|617.8|622.85|614.85|386
1723479000000|2024-08-12 16:10:00|624.3|616.3|623.3|615.3|624.4|616.4|622.8|614.8|286
1723479300000|2024-08-12 16:15:00|623.2|615.2|623.1|615.1|624.35|616.35|621.4|613.4|369
1723479600000|2024-08-12 16:20:00|623.15|615.15|622.2|614.2|623.95|615.95|621.3|613.3|254
1723479900000|2024-08-12 16:25:00|622.25|614.25|624.1|616.1|624.1|616.1|622.2|614.2|195
1723480200000|2024-08-12 16:30:00|624.05|616.05|624.45|616.45|625.5|617.5|623.8|615.8|221
1723480500000|2024-08-12 16:35:00|624.5|616.5|625.6|617.6|625.7|617.7|623.4|615.4|226
1723480800000|2024-08-12 16:40:00|625.65|617.65|625.7|617.7|626.8|618.8|624.8|616.8|168
1723481100000|2024-08-12 16:45:00|625.65|617.65|626.6|618.6|627.65|619.65|625.5|617.5|156
1723481400000|2024-08-12 16:50:00|626.5|618.5|624.9|616.9|626.5|618.5|624.3|616.3|162
1723481700000|2024-08-12 16:55:00|624.85|616.85|622.95|614.95|624.85|616.85|622.05|614.05|228
1723482000000|2024-08-12 17:00:00|622.9|614.9|623.3|615.3|623.8|615.8|621.6|613.6|229
1723482300000|2024-08-12 17:05:00|623.25|615.25|622.8|614.8|624.1|616.1|622.55|614.55|160
1723482600000|2024-08-12 17:10:00|622.75|614.75|622.2|614.2|622.8|614.8|621.05|613.05|136
1723482900000|2024-08-12 17:15:00|622.15|614.15|622.8|614.8|622.95|614.95|621.95|613.95|114
1723483200000|2024-08-12 17:20:00|622.75|614.75|622|614|623.9|615.9|621.95|613.95|141
1723483500000|2024-08-12 17:25:00|621.95|613.95|620.7|612.7|621.95|613.95|619.65|611.65|133
1723483800000|2024-08-12 17:30:00|620.75|612.75|621.25|613.25|622.5|614.5|620.75|612.75|119
1723484100000|2024-08-12 17:35:00|621.15|613.15|621.7|613.7|622.15|614.15|620.7|612.7|117
1723484400000|2024-08-12 17:40:00|621.75|613.75|620.1|612.1|622.3|614.3|619.9|611.9|98
1723484700000|2024-08-12 17:45:00|619.9|611.9|619.3|611.3|620.6|612.6|618.9|610.9|128
1723485000000|2024-08-12 17:50:00|619.1|611.1|618.35|610.35|619.1|611.1|617.7|609.7|242
1723485300000|2024-08-12 17:55:00|618.3|610.3|617.9|609.9|618.85|610.85|617.7|609.7|112
1723485600000|2024-08-12 18:00:00|617.95|609.95|617.25|609.25|618.35|610.35|616.4|608.4|179
1723485900000|2024-08-12 18:05:00|617.2|609.2|617.4|609.4|617.75|609.75|616.75|608.75|121
1723486200000|2024-08-12 18:10:00|617.35|609.35|618.85|610.85|618.95|610.95|617.3|609.3|159
1723486500000|2024-08-12 18:15:00|618.8|610.8|618.35|610.35|620.1|612.1|617.8|609.8|232
1723486800000|2024-08-12 18:20:00|618.3|610.3|617.2|609.2|619.15|611.15|617|609|174
1723487100000|2024-08-12 18:25:00|617.15|609.15|617.4|609.4|618.1|610.1|617|609|115
1723487400000|2024-08-12 18:30:00|617.35|609.35|617.35|609.35|618.1|610.1|616.55|608.55|48
1723487700000|2024-08-12 18:35:00|617.3|609.3|615.7|607.7|617.3|609.3|615.25|607.25|188
1723488000000|2024-08-12 18:40:00|615.75|607.75|614.35|606.35|615.85|607.85|613.75|605.75|119
1723488300000|2024-08-12 18:45:00|614.45|606.45|611|603|614.55|606.55|610.55|602.55|288
1723488600000|2024-08-12 18:50:00|611.05|603.05|609.15|601.15|611.15|603.15|608.85|600.85|299
1723488900000|2024-08-12 18:55:00|609.1|601.1|609.05|601.05|609.55|601.55|608.2|600.2|215
1723489200000|2024-08-12 19:00:00|609.15|601.15|611|603|612.7|604.7|609.15|601.15|363
1723489500000|2024-08-12 19:05:00|610.9|602.9|611.95|603.95|612.55|604.55|610.4|602.4|327
1723489800000|2024-08-12 19:10:00|611.9|603.9|613.3|605.3|613.95|605.95|611.9|603.9|195
1723490100000|2024-08-12 19:15:00|613.25|605.25|614.4|606.4|615|607|613.15|605.15|259
1723490400000|2024-08-12 19:20:00|614.35|606.35|613.9|605.9|614.6|606.6|613.05|605.05|172
1723490700000|2024-08-12 19:25:00|613.85|605.85|613.85|605.85|614.15|606.15|613.65|605.65|86
1723491000000|2024-08-12 19:30:00|613.8|605.8|614.2|606.2|614.9|606.9|613.55|605.55|121
1723491300000|2024-08-12 19:35:00|614.15|606.15|613.45|605.45|614.45|606.45|613.05|605.05|75
1723491600000|2024-08-12 19:40:00|613.3|605.3|611.5|603.5|613.35|605.35|611.5|603.5|52
1723491900000|2024-08-12 19:45:00|611.45|603.45|611.2|603.2|612.1|604.1|610.15|602.15|207
1723492200000|2024-08-12 19:50:00|611.15|603.15|612.95|604.95|612.95|604.95|611.05|603.05|187
1723492500000|2024-08-12 19:55:00|613|605|612.9|604.9|613.6|605.6|612.1|604.1|117
1723492800000|2024-08-12 20:00:00|612.95|604.95|613.95|605.95|614.7|606.7|612.9|604.9|159
1723493100000|2024-08-12 20:05:00|613.9|605.9|613.25|605.25|614.45|606.45|612.4|604.4|94
1723493400000|2024-08-12 20:10:00|613.3|605.3|615.5|607.5|615.65|607.65|613.25|605.25|90
1723493700000|2024-08-12 20:15:00|615.55|607.55|615.7|607.7|616.55|608.55|615.05|607.05|93
1723494000000|2024-08-12 20:20:00|615.65|607.65|615.85|607.85|615.9|607.9|615.2|607.2|50
1723494300000|2024-08-12 20:25:00|615.95|607.95|614.9|606.9|617.15|609.15|614.9|606.9|68
1723494600000|2024-08-12 20:30:00|614.85|606.85|616.95|608.95|617.05|609.05|614.45|606.45|63
1723494900000|2024-08-12 20:35:00|616.9|608.9|617.45|609.45|617.6|609.6|616.9|608.9|37
1723495200000|2024-08-12 20:40:00|617.5|609.5|619.35|611.35|620.85|612.85|617.45|609.45|152
1723495500000|2024-08-12 20:45:00|619.3|611.3|618.45|610.45|619.4|611.4|617.4|609.4|169
1723495800000|2024-08-12 20:50:00|618.4|610.4|616.65|608.65|618.4|610.4|615.6|607.6|189
1723496100000|2024-08-12 20:55:00|616.4|608.4|615.02|607.02|616.8|608.8|614.45|606.45|168
1723496400000|2024-08-12 21:00:00|614.99|606.99|612.74|604.74|615.05|607.05|612.6|604.6|624
1723496700000|2024-08-12 21:05:00|612.75|604.75|610.37|602.37|613.02|605.02|610.35|602.35|608
1723497000000|2024-08-12 21:10:00|610.4|602.4|612.17|604.17|612.34|604.34|609.79|601.79|523
1723497300000|2024-08-12 21:15:00|612.05|604.05|612.42|604.42|612.79|604.79|611|603|656
1723497600000|2024-08-12 21:20:00|612.45|604.45|613.82|605.82|613.85|605.85|612.19|604.19|259
1723497900000|2024-08-12 21:25:00|613.8|605.8|613.32|605.32|613.8|605.8|612.67|604.67|109
1723498200000|2024-08-12 21:30:00|613.36|605.36|615.34|607.34|615.84|607.84|613.36|605.36|271
1723498500000|2024-08-12 21:35:00|615.29|607.29|615.68|607.68|615.73|607.73|614.57|606.57|154
1723498800000|2024-08-12 21:40:00|615.64|607.64|615.37|607.37|615.68|607.68|615.32|607.32|103
1723499100000|2024-08-12 21:45:00|615.36|607.36|616|608|616.02|608.02|615.34|607.34|77
1723499400000|2024-08-12 21:50:00|616.02|608.02|616.26|608.26|616.28|608.28|615.97|607.97|102
1723499700000|2024-08-12 21:55:00|616.24|608.24|615.3|607.3|616.24|608.24|615.3|607.3|43
1723500000000|2024-08-12 22:00:00|615.25|607.25|617.15|609.15|617.15|609.15|615.25|607.25|32
1723500300000|2024-08-12 22:05:00|617.1|609.1|617.85|609.85|618.35|610.35|617.1|609.1|99
1723500600000|2024-08-12 22:10:00|617.8|609.8|618|610|618.1|610.1|617.4|609.4|72
1723500900000|2024-08-12 22:15:00|618.15|610.15|618.85|610.85|619.1|611.1|618.15|610.15|44
1723501200000|2024-08-12 22:20:00|618.9|610.9|618.8|610.8|619.2|611.2|617.2|609.2|92
1723501500000|2024-08-12 22:25:00|618.75|610.75|619|611|619.35|611.35|618.6|610.6|69
1723501800000|2024-08-12 22:30:00|619.05|611.05|617.4|609.4|619.15|611.15|617.3|609.3|117
1723502100000|2024-08-12 22:35:00|617.45|609.45|617.1|609.1|617.5|609.5|616.8|608.8|78
1723502400000|2024-08-12 22:40:00|617.05|609.05|616.8|608.8|617.45|609.45|616.35|608.35|89
1723502700000|2024-08-12 22:45:00|616.75|608.75|618.4|610.4|618.55|610.55|616.15|608.15|119
1723503000000|2024-08-12 22:50:00|618.35|610.35|618.55|610.55|618.6|610.6|618.15|610.15|72
1723503300000|2024-08-12 22:55:00|618.6|610.6|619.75|611.75|621.15|613.15|618.55|610.55|45
1723503600000|2024-08-12 23:00:00|619.7|611.7|621.5|613.5|622.3|614.3|619.7|611.7|70
1723503900000|2024-08-12 23:05:00|621.55|613.55|623.15|615.15|623.75|615.75|621.55|613.55|76
1723504200000|2024-08-12 23:10:00|623.1|615.1|624.85|616.85|625.05|617.05|623.1|615.1|58
1723504500000|2024-08-12 23:15:00|624.9|616.9|630.15|622.15|630.35|622.35|624.8|616.8|237
1723504800000|2024-08-12 23:20:00|630.1|622.1|627.7|619.7|631.4|623.4|627.7|619.7|330
1723505100000|2024-08-12 23:25:00|627.65|619.65|626|618|627.7|619.7|624.55|616.55|152
1723505400000|2024-08-12 23:30:00|626.15|618.15|629.15|621.15|629.15|621.15|625.85|617.85|194
1723505700000|2024-08-12 23:35:00|629.2|621.2|630.75|622.75|630.75|622.75|628.25|620.25|142
1723506000000|2024-08-12 23:40:00|630.85|622.85|629.5|621.5|630.85|622.85|629.25|621.25|124
1723506300000|2024-08-12 23:45:00|629.45|621.45|630.3|622.3|630.85|622.85|629.45|621.45|103
1723506600000|2024-08-12 23:50:00|630.25|622.25|628.25|620.25|630.3|622.3|628|620|81
1723506900000|2024-08-12 23:55:00|628.3|620.3|627.9|619.9|628.4|620.4|627.6|619.6|66
1723507200000|2024-08-13 00:00:00|627.95|619.95|628.25|620.25|628.25|620.25|625.4|617.4|166
1723507500000|2024-08-13 00:05:00|628.3|620.3|629.85|621.85|629.85|621.85|627.95|619.95|221
1723507800000|2024-08-13 00:10:00|629.95|621.95|626.5|618.5|630.1|622.1|625.15|617.15|149
1723508100000|2024-08-13 00:15:00|626.45|618.45|626.1|618.1|627.4|619.4|625.5|617.5|177
1723508400000|2024-08-13 00:20:00|626.25|618.25|626.35|618.35|626.55|618.55|624.5|616.5|152
1723508700000|2024-08-13 00:25:00|626.45|618.45|628.6|620.6|628.9|620.9|626.35|618.35|194
1723509000000|2024-08-13 00:30:00|628.55|620.55|626.5|618.5|630.55|622.55|625.25|617.25|276
1723509300000|2024-08-13 00:35:00|626.6|618.6|626.4|618.4|627.85|619.85|625.85|617.85|275
1723509600000|2024-08-13 00:40:00|626.25|618.25|626.85|618.85|628.6|620.6|626.1|618.1|222
1723509900000|2024-08-13 00:45:00|626.75|618.75|628.6|620.6|628.75|620.75|626.25|618.25|145
1723510200000|2024-08-13 00:50:00|628.5|620.5|629.15|621.15|630.15|622.15|628.45|620.45|258
1723510500000|2024-08-13 00:55:00|629.1|621.1|629.05|621.05|629.9|621.9|628.8|620.8|132
1723510800000|2024-08-13 01:00:00|629.15|621.15|628.65|620.65|630.45|622.45|628.6|620.6|154
1723511100000|2024-08-13 01:05:00|628.7|620.7|629.85|621.85|630.25|622.25|628.1|620.1|156
1723511400000|2024-08-13 01:10:00|629.65|621.65|629.6|621.6|630|622|629.55|621.55|12
1723511700000|2024-08-13 01:15:00|629.2|621.2|630.25|622.25|630.25|622.25|628.4|620.4|84
1723512000000|2024-08-13 01:20:00|630.2|622.2|630|622|630.3|622.3|629.1|621.1|107
1723512300000|2024-08-13 01:25:00|629.95|621.95|627.9|619.9|630.25|622.25|627.55|619.55|104
1723512600000|2024-08-13 01:30:00|627.95|619.95|629.5|621.5|629.75|621.75|627.15|619.15|69
1723512900000|2024-08-13 01:35:00|629.45|621.45|629.2|621.2|631.15|623.15|629.2|621.2|49
1723513200000|2024-08-13 01:40:00|629.35|621.35|629.9|621.9|630.45|622.45|629.35|621.35|56
1723513500000|2024-08-13 01:45:00|629.95|621.95|631.2|623.2|631.2|623.2|629.8|621.8|62
1723513800000|2024-08-13 01:50:00|631.25|623.25|632.1|624.1|632.35|624.35|631|623|97
1723514100000|2024-08-13 01:55:00|632.05|624.05|631.85|623.85|632.35|624.35|631.1|623.1|77
1723514400000|2024-08-13 02:00:00|631.8|623.8|630.9|622.9|631.8|623.8|629.4|621.4|120
1723514700000|2024-08-13 02:05:00|630.95|622.95|629.1|621.1|631.15|623.15|629.1|621.1|64
1723515000000|2024-08-13 02:10:00|628.95|620.95|626.25|618.25|628.95|620.95|626.15|618.15|85
1723515300000|2024-08-13 02:15:00|626.2|618.2|624.5|616.5|626.2|618.2|623.55|615.55|198
1723515600000|2024-08-13 02:20:00|624.45|616.45|624.25|616.25|624.45|616.45|623.5|615.5|106
1723515900000|2024-08-13 02:25:00|624.3|616.3|626.45|618.45|626.7|618.7|624.3|616.3|50
1723516200000|2024-08-13 02:30:00|626.4|618.4|626.9|618.9|627.85|619.85|626|618|66
1723516500000|2024-08-13 02:35:00|626.95|618.95|626.6|618.6|627.55|619.55|626.5|618.5|46
1723516800000|2024-08-13 02:40:00|626.4|618.4|626.55|618.55|626.9|618.9|625.75|617.75|48
1723517100000|2024-08-13 02:45:00|626.6|618.6|626.8|618.8|627.7|619.7|626.3|618.3|79
1723517400000|2024-08-13 02:50:00|626.9|618.9|627.5|619.5|628.15|620.15|626.9|618.9|57
1723517700000|2024-08-13 02:55:00|627.55|619.55|628.9|620.9|629.05|621.05|627.55|619.55|27
1723518000000|2024-08-13 03:00:00|628.8|620.8|628.7|620.7|628.95|620.95|627.9|619.9|75
1723518300000|2024-08-13 03:05:00|628.75|620.75|627.35|619.35|629.4|621.4|627.2|619.2|110
1723518600000|2024-08-13 03:10:00|627.4|619.4|622.45|614.45|627.75|619.75|621.25|613.25|378
1723518900000|2024-08-13 03:15:00|622.55|614.55|626.35|618.35|626.5|618.5|620.8|612.8|378
1723519200000|2024-08-13 03:20:00|626.25|618.25|624.65|616.65|626.65|618.65|623.1|615.1|252
1723519500000|2024-08-13 03:25:00|624.6|616.6|623|615|625.2|617.2|623|615|162
1723519800000|2024-08-13 03:30:00|622.95|614.95|621.95|613.95|624.3|616.3|621|613|164
1723520100000|2024-08-13 03:35:00|621.85|613.85|619.85|611.85|622.35|614.35|619.65|611.65|144
1723520400000|2024-08-13 03:40:00|619.9|611.9|619.9|611.9|621.7|613.7|619.7|611.7|106
1723520700000|2024-08-13 03:45:00|619.85|611.85|618.8|610.8|619.85|611.85|617.85|609.85|132
1723521000000|2024-08-13 03:50:00|618.75|610.75|618.95|610.95|619.1|611.1|617.9|609.9|141
1723521300000|2024-08-13 03:55:00|618.9|610.9|619.2|611.2|619.55|611.55|618|610|92
1723521600000|2024-08-13 04:00:00|619.15|611.15|617.65|609.65|619.75|611.75|616.15|608.15|111
1723521900000|2024-08-13 04:05:00|617.75|609.75|617.25|609.25|618.35|610.35|617.15|609.15|109
1723522200000|2024-08-13 04:10:00|617.2|609.2|617.7|609.7|617.7|609.7|616|608|85
1723522500000|2024-08-13 04:15:00|617.65|609.65|620.05|612.05|620.45|612.45|617.65|609.65|146
1723522800000|2024-08-13 04:20:00|620.1|612.1|622.3|614.3|623|615|619.85|611.85|140
1723523100000|2024-08-13 04:25:00|622.25|614.25|624.05|616.05|624.1|616.1|621.4|613.4|99
1723523400000|2024-08-13 04:30:00|623.95|615.95|622.95|614.95|624.4|616.4|622.65|614.65|100
1723523700000|2024-08-13 04:35:00|622.85|614.85|622.85|614.85|622.85|614.85|621.9|613.9|70
1723524000000|2024-08-13 04:40:00|622.9|614.9|623.65|615.65|623.9|615.9|622.5|614.5|68
1723524300000|2024-08-13 04:45:00|623.7|615.7|623.15|615.15|623.8|615.8|622.9|614.9|81
1723524600000|2024-08-13 04:50:00|623.2|615.2|624.1|616.1|624.5|616.5|622.9|614.9|82
1723524900000|2024-08-13 04:55:00|624.15|616.15|624.6|616.6|625.4|617.4|624.1|616.1|48
1723525200000|2024-08-13 05:00:00|624.55|616.55|623.4|615.4|624.65|616.65|623.3|615.3|80
1723525500000|2024-08-13 05:05:00|623.05|615.05|623.2|615.2|623.4|615.4|622.4|614.4|44
1723525800000|2024-08-13 05:10:00|623.25|615.25|623.4|615.4|625.25|617.25|623.25|615.25|116
1723526100000|2024-08-13 05:15:00|623.35|615.35|623.2|615.2|625.15|617.15|622.9|614.9|92
1723526400000|2024-08-13 05:20:00|623.15|615.15|624.3|616.3|624.7|616.7|622.95|614.95|107
1723526700000|2024-08-13 05:25:00|624.35|616.35|623.9|615.9|624.95|616.95|623.3|615.3|55
1723527000000|2024-08-13 05:30:00|623.8|615.8|622.25|614.25|623.95|615.95|621.95|613.95|113
1723527300000|2024-08-13 05:35:00|622.2|614.2|621.65|613.65|622.25|614.25|621.2|613.2|69
1723527600000|2024-08-13 05:40:00|621.6|613.6|621.6|613.6|621.95|613.95|621.2|613.2|62
1723527900000|2024-08-13 05:45:00|621.5|613.5|622.85|614.85|622.85|614.85|621.4|613.4|62
1723528200000|2024-08-13 05:50:00|622.9|614.9|623.35|615.35|624.1|616.1|622.9|614.9|46
1723528500000|2024-08-13 05:55:00|623.25|615.25|622.35|614.35|623.25|615.25|621.8|613.8|120
1723528800000|2024-08-13 06:00:00|622.5|614.5|622.25|614.25|622.75|614.75|621.65|613.65|93
1723529100000|2024-08-13 06:05:00|622.3|614.3|622.4|614.4|622.65|614.65|622.15|614.15|31
1723529400000|2024-08-13 06:10:00|622.35|614.35|620.85|612.85|622.35|614.35|620.75|612.75|75
1723529700000|2024-08-13 06:15:00|620.8|612.8|618.75|610.75|620.95|612.95|618.75|610.75|42
1723530000000|2024-08-13 06:20:00|618.85|610.85|617.2|609.2|619.75|611.75|617.2|609.2|96
1723530300000|2024-08-13 06:25:00|617.35|609.35|618.7|610.7|619.15|611.15|617.35|609.35|119
1723530600000|2024-08-13 06:30:00|618.6|610.6|619.8|611.8|620.05|612.05|618.6|610.6|157
1723530900000|2024-08-13 06:35:00|619.85|611.85|621.2|613.2|621.65|613.65|619.4|611.4|123
1723531200000|2024-08-13 06:40:00|621.15|613.15|620.95|612.95|621.15|613.15|620.4|612.4|67
1723531500000|2024-08-13 06:45:00|620.9|612.9|622.65|614.65|623.55|615.55|620.8|612.8|129
1723531800000|2024-08-13 06:50:00|622.5|614.5|623.15|615.15|623.55|615.55|621.95|613.95|94
1723532100000|2024-08-13 06:55:00|623.1|615.1|624.1|616.1|624.5|616.5|623|615|75
1723532400000|2024-08-13 07:00:00|624.05|616.05|622.9|614.9|624.05|616.05|622.3|614.3|126
1723532700000|2024-08-13 07:05:00|622.85|614.85|622.3|614.3|623.9|615.9|622.05|614.05|117
1723533000000|2024-08-13 07:10:00|622.2|614.2|621.75|613.75|622.2|614.2|620.9|612.9|62
1723533300000|2024-08-13 07:15:00|621.8|613.8|621.75|613.75|622.55|614.55|621.3|613.3|98
1723533600000|2024-08-13 07:20:00|621.8|613.8|621.7|613.7|623.4|615.4|621.5|613.5|99
1723533900000|2024-08-13 07:25:00|621.65|613.65|621.3|613.3|622|614|621.1|613.1|118
1723534200000|2024-08-13 07:30:00|621.25|613.25|620.8|612.8|621.5|613.5|620.05|612.05|127
1723534500000|2024-08-13 07:35:00|620.85|612.85|621.2|613.2|621.4|613.4|620.6|612.6|81
1723534800000|2024-08-13 07:40:00|621.05|613.05|620.65|612.65|621.05|613.05|620.45|612.45|62
1723535100000|2024-08-13 07:45:00|620.45|612.45|620.1|612.1|620.7|612.7|619.65|611.65|42
1723535400000|2024-08-13 07:50:00|620.15|612.15|618.55|610.55|620.6|612.6|618.55|610.55|48
1723535700000|2024-08-13 07:55:00|618.6|610.6|618.95|610.95|618.95|610.95|618.35|610.35|27
1723536000000|2024-08-13 08:00:00|618.75|610.75|619.75|611.75|619.75|611.75|618.55|610.55|66
1723536300000|2024-08-13 08:05:00|619.6|611.6|620.2|612.2|620.25|612.25|619.5|611.5|62
1723536600000|2024-08-13 08:10:00|620.25|612.25|622.25|614.25|622.25|614.25|620.25|612.25|36
1723536900000|2024-08-13 08:15:00|622.3|614.3|622.85|614.85|623|615|622.3|614.3|54
1723537200000|2024-08-13 08:20:00|622.75|614.75|619.6|611.6|622.75|614.75|619.6|611.6|72
1723537500000|2024-08-13 08:25:00|619.5|611.5|618.85|610.85|619.55|611.55|618.45|610.45|142
1723537800000|2024-08-13 08:30:00|618.8|610.8|617.35|609.35|619.4|611.4|616.95|608.95|203
1723538100000|2024-08-13 08:35:00|617.4|609.4|618.7|610.7|618.9|610.9|617.4|609.4|130
1723538400000|2024-08-13 08:40:00|618.75|610.75|618.05|610.05|619.15|611.15|617.65|609.65|82
1723538700000|2024-08-13 08:45:00|618|610|618.45|610.45|619.15|611.15|617.5|609.5|88
1723539000000|2024-08-13 08:50:00|618.35|610.35|619.15|611.15|619.35|611.35|617.95|609.95|67
1723539300000|2024-08-13 08:55:00|619.2|611.2|621.15|613.15|621.75|613.75|618.65|610.65|65
1723539600000|2024-08-13 09:00:00|621.05|613.05|619.55|611.55|621.05|613.05|619.05|611.05|62
1723539900000|2024-08-13 09:05:00|619.5|611.5|618.85|610.85|620.75|612.75|618.75|610.75|103
1723540200000|2024-08-13 09:10:00|618.65|610.65|620.95|612.95|620.95|612.95|618.55|610.55|51
1723540500000|2024-08-13 09:15:00|620.85|612.85|617.7|609.7|620.85|612.85|617.25|609.25|171
1723540800000|2024-08-13 09:20:00|617.75|609.75|616.45|608.45|618.95|610.95|616.2|608.2|175
1723541100000|2024-08-13 09:25:00|616.55|608.55|618.75|610.75|618.75|610.75|616.15|608.15|114
1723541400000|2024-08-13 09:30:00|618.7|610.7|617.7|609.7|620.2|612.2|617.7|609.7|231
1723541700000|2024-08-13 09:35:00|617.65|609.65|616.3|608.3|617.9|609.9|615.9|607.9|150
1723542000000|2024-08-13 09:40:00|616.35|608.35|615.3|607.3|617.3|609.3|615.3|607.3|116
1723542300000|2024-08-13 09:45:00|615.35|607.35|616.45|608.45|616.55|608.55|614.65|606.65|122
1723542600000|2024-08-13 09:50:00|616.35|608.35|617.6|609.6|618|610|616.25|608.25|108
1723542900000|2024-08-13 09:55:00|617.65|609.65|617.5|609.5|618.1|610.1|616.8|608.8|83
1723543200000|2024-08-13 10:00:00|617.45|609.45|616.4|608.4|617.8|609.8|616.05|608.05|144
1723543500000|2024-08-13 10:05:00|616.55|608.55|615.25|607.25|617|609|614.25|606.25|105
1723543800000|2024-08-13 10:10:00|615.2|607.2|614.7|606.7|615.9|607.9|613.9|605.9|100
1723544100000|2024-08-13 10:15:00|614.75|606.75|615.1|607.1|615.95|607.95|614|606|117
1723544400000|2024-08-13 10:20:00|615.05|607.05|612.45|604.45|615.05|607.05|612.1|604.1|253
1723544700000|2024-08-13 10:25:00|612.5|604.5|615.85|607.85|615.9|607.9|612.2|604.2|167
1723545000000|2024-08-13 10:30:00|615.8|607.8|616.35|608.35|616.55|608.55|614.5|606.5|101
1723545300000|2024-08-13 10:35:00|616.25|608.25|613.8|605.8|616.25|608.25|613.7|605.7|128
1723545600000|2024-08-13 10:40:00|613.85|605.85|615.2|607.2|615.5|607.5|613.85|605.85|86
1723545900000|2024-08-13 10:45:00|615.15|607.15|616.3|608.3|616.55|608.55|614.95|606.95|91
1723546200000|2024-08-13 10:50:00|616.35|608.35|616.95|608.95|616.95|608.95|615.9|607.9|84
1723546500000|2024-08-13 10:55:00|617.05|609.05|616.25|608.25|617.15|609.15|615.9|607.9|52
1723546800000|2024-08-13 11:00:00|616.15|608.15|615.95|607.95|616.55|608.55|615.85|607.85|99
1723547100000|2024-08-13 11:05:00|616|608|615.3|607.3|617|609|615.25|607.25|73
1723547400000|2024-08-13 11:10:00|615.35|607.35|616.25|608.25|616.3|608.3|615.2|607.2|58
1723547700000|2024-08-13 11:15:00|616.4|608.4|616.9|608.9|616.9|608.9|616.4|608.4|67
1723548000000|2024-08-13 11:20:00|616.85|608.85|616.2|608.2|616.85|608.85|616.2|608.2|45
1723548300000|2024-08-13 11:25:00|616.25|608.25|615.3|607.3|616.4|608.4|614.9|606.9|31
1723548600000|2024-08-13 11:30:00|615.25|607.25|616.85|608.85|616.85|608.85|615|607|67
1723548900000|2024-08-13 11:35:00|617|609|617.1|609.1|617.25|609.25|616.55|608.55|36
1723549200000|2024-08-13 11:40:00|617|609|617.45|609.45|618.25|610.25|616.9|608.9|36
1723549500000|2024-08-13 11:45:00|617.5|609.5|617.9|609.9|618.3|610.3|617.5|609.5|39
1723549800000|2024-08-13 11:50:00|617.85|609.85|617.4|609.4|617.9|609.9|617|609|48
1723550100000|2024-08-13 11:55:00|617.45|609.45|618.3|610.3|618.55|610.55|617.2|609.2|68
1723550400000|2024-08-13 12:00:00|618.4|610.4|619.3|611.3|619.95|611.95|618.3|610.3|73
1723550700000|2024-08-13 12:05:00|619.35|611.35|620.55|612.55|620.55|612.55|619.35|611.35|52
1723551000000|2024-08-13 12:10:00|620.45|612.45|620.1|612.1|621|613|618.75|610.75|131
1723551300000|2024-08-13 12:15:00|620.05|612.05|619.6|611.6|620.8|612.8|619.35|611.35|136
1723551600000|2024-08-13 12:20:00|619.55|611.55|618.75|610.75|620.1|612.1|618.1|610.1|190
1723551900000|2024-08-13 12:25:00|618.8|610.8|619.5|611.5|619.65|611.65|618.8|610.8|67
1723552200000|2024-08-13 12:30:00|619.75|611.75|621.8|613.8|623.7|615.7|618.8|610.8|622
1723552500000|2024-08-13 12:35:00|621.75|613.75|622.4|614.4|622.7|614.7|621.15|613.15|313
1723552800000|2024-08-13 12:40:00|622.35|614.35|619.6|611.6|622.45|614.45|618.95|610.95|268
1723553100000|2024-08-13 12:45:00|619.55|611.55|619.45|611.45|619.8|611.8|618.5|610.5|232
1723553400000|2024-08-13 12:50:00|619.5|611.5|621.15|613.15|621.4|613.4|619.5|611.5|134
1723553700000|2024-08-13 12:55:00|621.1|613.1|622.85|614.85|623.3|615.3|620.9|612.9|112
1723554000000|2024-08-13 13:00:00|622.8|614.8|622.75|614.75|625.1|617.1|622.5|614.5|259
1723554300000|2024-08-13 13:05:00|622.8|614.8|621.9|613.9|623.7|615.7|621.2|613.2|161
1723554600000|2024-08-13 13:10:00|621.95|613.95|620.7|612.7|622.9|614.9|620.35|612.35|172
1723554900000|2024-08-13 13:15:00|620.75|612.75|620.7|612.7|621.65|613.65|619.8|611.8|209
1723555200000|2024-08-13 13:20:00|620.75|612.75|619.8|611.8|620.95|612.95|619.8|611.8|125
1723555500000|2024-08-13 13:25:00|619.75|611.75|620.5|612.5|620.7|612.7|619.45|611.45|93
1723555800000|2024-08-13 13:30:00|620.55|612.55|622|614|622.9|614.9|619.7|611.7|302
1723556100000|2024-08-13 13:35:00|622.05|614.05|622.7|614.7|623.15|615.15|621.1|613.1|219
1723556400000|2024-08-13 13:40:00|622.6|614.6|622.7|614.7|624.05|616.05|621.65|613.65|196
1723556700000|2024-08-13 13:45:00|622.8|614.8|626.15|618.15|626.25|618.25|622.8|614.8|239
1723557000000|2024-08-13 13:50:00|626.2|618.2|627.1|619.1|627.75|619.75|625.25|617.25|213
1723557300000|2024-08-13 13:55:00|627.05|619.05|627.05|619.05|628.1|620.1|626.1|618.1|191
1723557600000|2024-08-13 14:00:00|627.15|619.15|627.7|619.7|628.6|620.6|626.7|618.7|237
1723557900000|2024-08-13 14:05:00|627.65|619.65|626.5|618.5|627.75|619.75|626.35|618.35|258
1723558200000|2024-08-13 14:10:00|626.45|618.45|627.15|619.15|627.3|619.3|625.45|617.45|231
1723558500000|2024-08-13 14:15:00|627.05|619.05|626.25|618.25|627.8|619.8|625.65|617.65|281
1723558800000|2024-08-13 14:20:00|626.3|618.3|624.8|616.8|626.35|618.35|624.35|616.35|162
1723559100000|2024-08-13 14:25:00|625|617|623.6|615.6|625.05|617.05|623.55|615.55|110
1723559400000|2024-08-13 14:30:00|623.65|615.65|619.7|611.7|623.8|615.8|618.8|610.8|327
1723559700000|2024-08-13 14:35:00|619.75|611.75|621|613|621.15|613.15|619.5|611.5|272
1723560000000|2024-08-13 14:40:00|621.25|613.25|624.7|616.7|624.95|616.95|621.15|613.15|219
1723560300000|2024-08-13 14:45:00|624.75|616.75|625.8|617.8|625.9|617.9|623.3|615.3|246
1723560600000|2024-08-13 14:50:00|625.9|617.9|625.4|617.4|626.2|618.2|624.2|616.2|177
1723560900000|2024-08-13 14:55:00|625.45|617.45|625.15|617.15|627.4|619.4|625.05|617.05|203
1723561200000|2024-08-13 15:00:00|625.2|617.2|625.4|617.4|625.95|617.95|624.2|616.2|152
1723561500000|2024-08-13 15:05:00|625.45|617.45|623.75|615.75|626.25|618.25|623.7|615.7|163
1723561800000|2024-08-13 15:10:00|623.8|615.8|624.9|616.9|625|617|623.2|615.2|142
1723562100000|2024-08-13 15:15:00|624.95|616.95|624.65|616.65|626.25|618.25|623.8|615.8|142
1723562400000|2024-08-13 15:20:00|624.4|616.4|625.5|617.5|625.8|617.8|624|616|159
1723562700000|2024-08-13 15:25:00|625.4|617.4|625.6|617.6|626.25|618.25|625.3|617.3|76
1723563000000|2024-08-13 15:30:00|625.55|617.55|624.5|616.5|626.1|618.1|624.05|616.05|179
1723563300000|2024-08-13 15:35:00|624.55|616.55|625.95|617.95|626.3|618.3|624.1|616.1|152
1723563600000|2024-08-13 15:40:00|625.9|617.9|625.9|617.9|627.4|619.4|625.85|617.85|82
1723563900000|2024-08-13 15:45:00|625.95|617.95|625.35|617.35|626.65|618.65|625.25|617.25|102
1723564200000|2024-08-13 15:50:00|625.4|617.4|624.8|616.8|625.5|617.5|624.35|616.35|78
1723564500000|2024-08-13 15:55:00|624.75|616.75|626.45|618.45|626.65|618.65|624.5|616.5|58
1723564800000|2024-08-13 16:00:00|626.3|618.3|627.85|619.85|628.35|620.35|626.3|618.3|110
1723565100000|2024-08-13 16:05:00|627.75|619.75|630.1|622.1|631.3|623.3|627.75|619.75|119
1723565400000|2024-08-13 16:10:00|630|622|630.8|622.8|631.45|623.45|629.7|621.7|172
1723565700000|2024-08-13 16:15:00|630.85|622.85|631.85|623.85|632.75|624.75|630.85|622.85|193
1723566000000|2024-08-13 16:20:00|632|624|632.65|624.65|633.25|625.25|631.1|623.1|207
1723566300000|2024-08-13 16:25:00|632.8|624.8|632.95|624.95|633.2|625.2|632.55|624.55|39
1723566600000|2024-08-13 16:30:00|633.15|625.15|631.4|623.4|633.15|625.15|631.4|623.4|43
1723566900000|2024-08-13 16:35:00|631.45|623.45|632.65|624.65|632.9|624.9|630.65|622.65|301
1723567200000|2024-08-13 16:40:00|632.55|624.55|634.15|626.15|634.3|626.3|632.5|624.5|188
1723567500000|2024-08-13 16:45:00|634.2|626.2|636.5|628.5|636.55|628.55|633.6|625.6|153
1723567800000|2024-08-13 16:50:00|636.45|628.45|636.15|628.15|636.55|628.55|635.2|627.2|203
1723568100000|2024-08-13 16:55:00|636.1|628.1|636.6|628.6|636.65|628.65|636.1|628.1|102
1723568400000|2024-08-13 17:00:00|636.85|628.85|634.9|626.9|638.5|630.5|634.8|626.8|250
1723568700000|2024-08-13 17:05:00|634.95|626.95|635.1|627.1|637.05|629.05|634.8|626.8|254
1723569000000|2024-08-13 17:10:00|635.15|627.15|635.95|627.95|636.9|628.9|635.1|627.1|204
1723569300000|2024-08-13 17:15:00|635.85|627.85|635.7|627.7|637|629|634.8|626.8|203
1723569600000|2024-08-13 17:20:00|635.8|627.8|635.3|627.3|636.75|628.75|634.1|626.1|157
1723569900000|2024-08-13 17:25:00|635.35|627.35|636.65|628.65|637.05|629.05|635.35|627.35|139
1723570200000|2024-08-13 17:30:00|636.75|628.75|637.95|629.95|637.95|629.95|636.75|628.75|170
1723570500000|2024-08-13 17:35:00|637.9|629.9|639.3|631.3|639.8|631.8|637.9|629.9|108
1723570800000|2024-08-13 17:40:00|639.35|631.35|640.25|632.25|640.95|632.95|639.35|631.35|105
1723571100000|2024-08-13 17:45:00|640.15|632.15|640.8|632.8|641.6|633.6|640.05|632.05|192
1723571400000|2024-08-13 17:50:00|640.7|632.7|641.5|633.5|641.5|633.5|638.8|630.8|250
1723571700000|2024-08-13 17:55:00|641.4|633.4|641.75|633.75|642.2|634.2|641.1|633.1|104
1723572000000|2024-08-13 18:00:00|641.8|633.8|640.8|632.8|642.15|634.15|640.6|632.6|175
1723572300000|2024-08-13 18:05:00|640.85|632.85|639.85|631.85|641.8|633.8|639.85|631.85|110
1723572600000|2024-08-13 18:10:00|639.95|631.95|640.1|632.1|641|633|639.95|631.95|80
1723572900000|2024-08-13 18:15:00|640.15|632.15|638.35|630.35|640.55|632.55|637.45|629.45|128
1723573200000|2024-08-13 18:20:00|638.4|630.4|639.1|631.1|639.35|631.35|638.3|630.3|68
1723573500000|2024-08-13 18:25:00|639.05|631.05|640.4|632.4|640.4|632.4|639|631|50
1723573800000|2024-08-13 18:30:00|640.5|632.5|639.6|631.6|640.65|632.65|639.45|631.45|85
1723574100000|2024-08-13 18:35:00|639.7|631.7|640.95|632.95|641|633|639.7|631.7|88
1723574400000|2024-08-13 18:40:00|641.05|633.05|639.75|631.75|641.65|633.65|639.5|631.5|78
1723574700000|2024-08-13 18:45:00|639.7|631.7|639.35|631.35|639.85|631.85|637.9|629.9|145
1723575000000|2024-08-13 18:50:00|639.3|631.3|639.5|631.5|639.55|631.55|638.2|630.2|93
1723575300000|2024-08-13 18:55:00|639.4|631.4|638.7|630.7|639.4|631.4|638.6|630.6|70
1723575600000|2024-08-13 19:00:00|638.6|630.6|637.95|629.95|638.85|630.85|637.7|629.7|72
1723575900000|2024-08-13 19:05:00|637.7|629.7|636.05|628.05|637.8|629.8|635.85|627.85|97
1723576200000|2024-08-13 19:10:00|636.1|628.1|635.4|627.4|636.75|628.75|635.2|627.2|68
1723576500000|2024-08-13 19:15:00|635.35|627.35|633.6|625.6|635.35|627.35|633.55|625.55|88
1723576800000|2024-08-13 19:20:00|633.65|625.65|633.25|625.25|633.65|625.65|631.1|623.1|130
1723577100000|2024-08-13 19:25:00|633.2|625.2|637.55|629.55|639.35|631.35|633.15|625.15|198
1723577400000|2024-08-13 19:30:00|637.5|629.5|635|627|638.75|630.75|634.55|626.55|225
1723577700000|2024-08-13 19:35:00|634.9|626.9|635.8|627.8|636.2|628.2|634.8|626.8|90
1723578000000|2024-08-13 19:40:00|635.9|627.9|635.85|627.85|636.15|628.15|635.3|627.3|63
1723578300000|2024-08-13 19:45:00|635.8|627.8|637.05|629.05|637.05|629.05|635.6|627.6|92
1723578600000|2024-08-13 19:50:00|637|629|635.9|627.9|637|629|635.7|627.7|107
1723578900000|2024-08-13 19:55:00|635.85|627.85|636.05|628.05|636.6|628.6|635.6|627.6|69
1723579200000|2024-08-13 20:00:00|636.1|628.1|637.05|629.05|637.15|629.15|635.7|627.7|107
1723579500000|2024-08-13 20:05:00|637.1|629.1|637.9|629.9|637.9|629.9|636.9|628.9|23
1723579800000|2024-08-13 20:10:00|637.95|629.95|637.7|629.7|638.05|630.05|637.4|629.4|46
1723580100000|2024-08-13 20:15:00|637.85|629.85|636|628|637.9|629.9|635.9|627.9|81
1723580400000|2024-08-13 20:20:00|635.9|627.9|635.95|627.95|636.6|628.6|635.8|627.8|49
1723580700000|2024-08-13 20:25:00|635.85|627.85|636|628|636.35|628.35|635.6|627.6|37
1723581000000|2024-08-13 20:30:00|636.05|628.05|636.4|628.4|636.95|628.95|636|628|47
1723581300000|2024-08-13 20:35:00|636.45|628.45|635.6|627.6|636.45|628.45|635.1|627.1|31
1723581600000|2024-08-13 20:40:00|635.65|627.65|635.75|627.75|636.05|628.05|635.05|627.05|31
1723581900000|2024-08-13 20:45:00|635.65|627.65|635.5|627.5|636.05|628.05|635.25|627.25|23
1723582200000|2024-08-13 20:50:00|635.45|627.45|636.15|628.15|636.75|628.75|635.3|627.3|53
1723582500000|2024-08-13 20:55:00|636.2|628.2|635.59|627.59|636.35|628.35|635.35|627.35|34
1723582800000|2024-08-13 21:00:00|635.56|627.56|636.89|628.89|637.35|629.35|635.55|627.55|204
1723583100000|2024-08-13 21:05:00|636.87|628.87|636.48|628.48|636.87|628.87|635.75|627.75|275
1723583400000|2024-08-13 21:10:00|636.45|628.45|637.2|629.2|637.2|629.2|636.03|628.03|151
1723583700000|2024-08-13 21:15:00|637.23|629.23|637.8|629.8|638.4|630.4|637.23|629.23|203
1723584000000|2024-08-13 21:20:00|637.82|629.82|639.05|631.05|639.37|631.37|637.15|629.15|270
1723584300000|2024-08-13 21:25:00|639.02|631.02|639.85|631.85|639.85|631.85|638.72|630.72|100
1723584600000|2024-08-13 21:30:00|639.88|631.88|641.32|633.32|641.45|633.45|639.88|631.88|116
1723584900000|2024-08-13 21:35:00|641.3|633.3|641.59|633.59|641.65|633.65|641.05|633.05|110
1723585200000|2024-08-13 21:40:00|641.51|633.51|640.62|632.62|641.51|633.51|640.62|632.62|90
1723585500000|2024-08-13 21:45:00|640.61|632.61|641.41|633.41|641.41|633.41|640.6|632.6|57
1723585800000|2024-08-13 21:50:00|641.33|633.33|640.9|632.9|641.33|633.33|640.9|632.9|104
1723586100000|2024-08-13 21:55:00|640.92|632.92|642.2|634.2|642.45|634.45|640.9|632.9|84
1723586400000|2024-08-13 22:00:00|642.25|634.25|643.35|635.35|643.6|635.6|642.25|634.25|89
1723586700000|2024-08-13 22:05:00|643.4|635.4|642|634|643.4|635.4|641.05|633.05|166
1723587000000|2024-08-13 22:10:00|641.9|633.9|640.8|632.8|641.9|633.9|640.8|632.8|92
1723587300000|2024-08-13 22:15:00|640.85|632.85|640.1|632.1|640.95|632.95|638.85|630.85|95
1723587600000|2024-08-13 22:20:00|640.15|632.15|640.8|632.8|640.95|632.95|639.8|631.8|131
1723587900000|2024-08-13 22:25:00|640.95|632.95|640.6|632.6|641.15|633.15|640.55|632.55|51
1723588200000|2024-08-13 22:30:00|640.55|632.55|641.4|633.4|641.55|633.55|640.45|632.45|100
1723588500000|2024-08-13 22:35:00|641.35|633.35|639.9|631.9|641.45|633.45|639.9|631.9|65
1723588800000|2024-08-13 22:40:00|639.95|631.95|641.35|633.35|641.35|633.35|639.95|631.95|41
1723589100000|2024-08-13 22:45:00|641.3|633.3|640.65|632.65|641.3|633.3|640.3|632.3|60
1723589400000|2024-08-13 22:50:00|640.7|632.7|640.1|632.1|641.15|633.15|640.1|632.1|59
1723589700000|2024-08-13 22:55:00|640.2|632.2|640.4|632.4|640.65|632.65|639.85|631.85|35
1723590000000|2024-08-13 23:00:00|640.45|632.45|640.6|632.6|641.45|633.45|640.15|632.15|65
1723590300000|2024-08-13 23:05:00|640.65|632.65|639.7|631.7|640.65|632.65|639.7|631.7|37
1723590600000|2024-08-13 23:10:00|639.65|631.65|639.5|631.5|639.9|631.9|639.25|631.25|56
1723590900000|2024-08-13 23:15:00|639.65|631.65|639.85|631.85|640.25|632.25|639.65|631.65|64
1723591200000|2024-08-13 23:20:00|639.8|631.8|639.3|631.3|640.25|632.25|639.25|631.25|47
1723591500000|2024-08-13 23:25:00|639.25|631.25|638.8|630.8|639.25|631.25|638.15|630.15|86
1723591800000|2024-08-13 23:30:00|638.7|630.7|638.4|630.4|638.7|630.7|637.95|629.95|68
1723592100000|2024-08-13 23:35:00|638.45|630.45|637.9|629.9|638.85|630.85|637.8|629.8|49
1723592400000|2024-08-13 23:40:00|637.95|629.95|637.75|629.75|637.95|629.95|637.1|629.1|43
1723592700000|2024-08-13 23:45:00|637.65|629.65|638.2|630.2|638.2|630.2|636.95|628.95|68
1723593000000|2024-08-13 23:50:00|638.3|630.3|638.25|630.25|638.85|630.85|638.1|630.1|36
1723593300000|2024-08-13 23:55:00|638.5|630.5|638.5|630.5|638.85|630.85|638.45|630.45|14
1723593600000|2024-08-14 00:00:00|638.6|630.6|637.35|629.35|638.65|630.65|637.2|629.2|75
1723593900000|2024-08-14 00:05:00|637.15|629.15|638.75|630.75|638.75|630.75|636.9|628.9|66
1723594200000|2024-08-14 00:10:00|638.8|630.8|638.5|630.5|639.4|631.4|637.95|629.95|97
1723594500000|2024-08-14 00:15:00|638.55|630.55|638.5|630.5|639.25|631.25|637.8|629.8|122
1723594800000|2024-08-14 00:20:00|638.55|630.55|637.35|629.35|639.1|631.1|637.05|629.05|126
1723595100000|2024-08-14 00:25:00|637.6|629.6|636.55|628.55|637.75|629.75|636.4|628.4|71
1723595400000|2024-08-14 00:30:00|636.5|628.5|636.05|628.05|637.15|629.15|635.9|627.9|94
1723595700000|2024-08-14 00:35:00|635.95|627.95|636.35|628.35|637.05|629.05|635.85|627.85|120
1723596000000|2024-08-14 00:40:00|636.4|628.4|636.75|628.75|637.25|629.25|636.4|628.4|67
1723596300000|2024-08-14 00:45:00|636.9|628.9|636.15|628.15|636.95|628.95|635.85|627.85|71
1723596600000|2024-08-14 00:50:00|636.25|628.25|637.4|629.4|637.9|629.9|636.25|628.25|70
1723596900000|2024-08-14 00:55:00|637.35|629.35|638.5|630.5|638.55|630.55|637.25|629.25|74
1723597200000|2024-08-14 01:00:00|638.45|630.45|638.55|630.55|639.6|631.6|638.15|630.15|84
1723597500000|2024-08-14 01:05:00|638.65|630.65|636.65|628.65|638.65|630.65|636.65|628.65|43
1723597800000|2024-08-14 01:10:00|636.55|628.55|636.95|628.95|637.05|629.05|636.05|628.05|67
1723598100000|2024-08-14 01:15:00|636.9|628.9|635.55|627.55|636.9|628.9|634.95|626.95|79
1723598400000|2024-08-14 01:20:00|635.45|627.45|634.35|626.35|635.65|627.65|634.35|626.35|50
1723598700000|2024-08-14 01:25:00|634.3|626.3|633.45|625.45|634.3|626.3|632.85|624.85|68
1723599000000|2024-08-14 01:30:00|633.5|625.5|633.85|625.85|633.85|625.85|632.55|624.55|98
1723599300000|2024-08-14 01:35:00|633.9|625.9|635.1|627.1|635.35|627.35|633.05|625.05|66
1723599600000|2024-08-14 01:40:00|634.95|626.95|634.4|626.4|635|627|633.85|625.85|39
1723599900000|2024-08-14 01:45:00|634.15|626.15|632.95|624.95|634.15|626.15|632.95|624.95|80
1723600200000|2024-08-14 01:50:00|632.75|624.75|631.65|623.65|632.75|624.75|631.5|623.5|76
1723600500000|2024-08-14 01:55:00|631.7|623.7|630.55|622.55|631.8|623.8|630.45|622.45|61
1723600800000|2024-08-14 02:00:00|630.6|622.6|632.14|624.14|632.22|624.22|630.2|622.2|232
1723601100000|2024-08-14 02:05:00|632.17|624.17|634.22|626.22|634.45|626.45|632.17|624.17|226
1723601400000|2024-08-14 02:10:00|634.24|626.24|634.57|626.57|634.96|626.96|633.35|625.35|291
1723601700000|2024-08-14 02:15:00|634.52|626.52|634.2|626.2|634.95|626.95|633.99|625.99|201
1723602000000|2024-08-14 02:20:00|634.22|626.22|634.7|626.7|635.05|627.05|633.82|625.82|111
1723602300000|2024-08-14 02:25:00|634.65|626.65|633.5|625.5|634.65|626.65|633.4|625.4|73
1723602600000|2024-08-14 02:30:00|633.45|625.45|633.55|625.55|634|626|633.1|625.1|59
1723602900000|2024-08-14 02:35:00|633.5|625.5|634.4|626.4|634.6|626.6|633.05|625.05|101
1723603200000|2024-08-14 02:40:00|634.35|626.35|635.4|627.4|635.4|627.4|634.25|626.25|58
1723603500000|2024-08-14 02:45:00|635.45|627.45|636.35|628.35|636.7|628.7|635.45|627.45|38
1723603800000|2024-08-14 02:50:00|636.3|628.3|636.55|628.55|636.85|628.85|635.9|627.9|49
1723604100000|2024-08-14 02:55:00|636.5|628.5|636.3|628.3|636.55|628.55|636|628|50
1723604400000|2024-08-14 03:00:00|636.2|628.2|636.75|628.75|637.15|629.15|636.2|628.2|52
1723604700000|2024-08-14 03:05:00|636.7|628.7|636.1|628.1|637.1|629.1|636.1|628.1|41
1723605000000|2024-08-14 03:10:00|636.05|628.05|636.65|628.65|636.8|628.8|635.85|627.85|53
1723605300000|2024-08-14 03:15:00|636.7|628.7|637.9|629.9|638.75|630.75|636.7|628.7|72
1723605600000|2024-08-14 03:20:00|637.95|629.95|636.75|628.75|637.95|629.95|636.2|628.2|80
1723605900000|2024-08-14 03:25:00|636.7|628.7|637.65|629.65|637.7|629.7|636.35|628.35|60
1723606200000|2024-08-14 03:30:00|637.55|629.55|637.6|629.6|637.8|629.8|637.1|629.1|50
1723606500000|2024-08-14 03:35:00|637.65|629.65|637.9|629.9|637.9|629.9|637.05|629.05|67
1723606800000|2024-08-14 03:40:00|637.85|629.85|638.5|630.5|638.55|630.55|637.45|629.45|62
1723607100000|2024-08-14 03:45:00|638.65|630.65|639.6|631.6|640.25|632.25|638.65|630.65|121
1723607400000|2024-08-14 03:50:00|639.65|631.65|638.45|630.45|640.05|632.05|638.2|630.2|88
1723607700000|2024-08-14 03:55:00|638.5|630.5|638|630|638.85|630.85|637.8|629.8|62
1723608000000|2024-08-14 04:00:00|637.9|629.9|639.1|631.1|639.1|631.1|637.4|629.4|73
1723608300000|2024-08-14 04:05:00|639.2|631.2|638.35|630.35|639.2|631.2|637.55|629.55|86
1723608600000|2024-08-14 04:10:00|638.3|630.3|639|631|639.55|631.55|638.2|630.2|69
1723608900000|2024-08-14 04:15:00|638.9|630.9|638.35|630.35|639.1|631.1|638.05|630.05|94
1723609200000|2024-08-14 04:20:00|638.25|630.25|638.35|630.35|638.65|630.65|637.25|629.25|97
1723609500000|2024-08-14 04:25:00|638.4|630.4|639.4|631.4|639.4|631.4|638.3|630.3|45
1723609800000|2024-08-14 04:30:00|639.35|631.35|637.85|629.85|639.35|631.35|637.85|629.85|42
1723610100000|2024-08-14 04:35:00|637.9|629.9|638.95|630.95|638.95|630.95|637.9|629.9|70
1723610400000|2024-08-14 04:40:00|638.9|630.9|639.25|631.25|639.25|631.25|638.5|630.5|49
1723610700000|2024-08-14 04:45:00|639.55|631.55|639.6|631.6|640.1|632.1|639.3|631.3|55
1723611000000|2024-08-14 04:50:00|639.5|631.5|643.55|635.55|643.95|635.95|639.5|631.5|136
1723611300000|2024-08-14 04:55:00|643.5|635.5|641.9|633.9|643.65|635.65|641.5|633.5|63
1723611600000|2024-08-14 05:00:00|641.7|633.7|641.65|633.65|642.25|634.25|641.65|633.65|48
1723611900000|2024-08-14 05:05:00|641.55|633.55|642.95|634.95|643.05|635.05|641|633|83
1723612200000|2024-08-14 05:10:00|642.85|634.85|646.75|638.75|646.75|638.75|642.8|634.8|96
1723612500000|2024-08-14 05:15:00|646.95|638.95|645|637|647.3|639.3|644.75|636.75|209
1723612800000|2024-08-14 05:20:00|644.95|636.95|642.85|634.85|644.95|636.95|642.6|634.6|105
1723613100000|2024-08-14 05:25:00|642.8|634.8|645.6|637.6|645.95|637.95|642.8|634.8|136
1723613400000|2024-08-14 05:30:00|645.55|637.55|645.65|637.65|645.85|637.85|644.2|636.2|108
1723613700000|2024-08-14 05:35:00|645.7|637.7|645.85|637.85|646.35|638.35|645.4|637.4|55
1723614000000|2024-08-14 05:40:00|645.8|637.8|645.85|637.85|646.35|638.35|645.65|637.65|60
1723614300000|2024-08-14 05:45:00|645.8|637.8|645.95|637.95|645.95|637.95|645|637|81
1723614600000|2024-08-14 05:50:00|645.9|637.9|645.65|637.65|646.2|638.2|645.6|637.6|21
1723614900000|2024-08-14 05:55:00|645.6|637.6|643.5|635.5|645.6|637.6|643.5|635.5|89
1723615200000|2024-08-14 06:00:00|643.42|635.42|643.95|635.95|644.07|636.07|642.39|634.39|288
1723615500000|2024-08-14 06:05:00|643.93|635.93|645.33|637.33|645.42|637.42|642.31|634.31|425
1723615800000|2024-08-14 06:10:00|645.36|637.36|648.04|640.04|649.34|641.34|645.36|637.36|370
1723616100000|2024-08-14 06:15:00|648.07|640.07|650.09|642.09|650.76|642.76|647.92|639.92|240
1723616400000|2024-08-14 06:20:00|650.1|642.1|651.62|643.62|653.06|645.06|649.9|641.9|374
1723616700000|2024-08-14 06:25:00|651.64|643.64|650.41|642.41|651.85|643.85|650.14|642.14|418
1723617000000|2024-08-14 06:30:00|650.48|642.48|649.62|641.62|651.43|643.43|649.49|641.49|330
1723617300000|2024-08-14 06:35:00|649.59|641.59|650.91|642.91|651.45|643.45|649.2|641.2|407
1723617600000|2024-08-14 06:40:00|650.89|642.89|648.4|640.4|650.89|642.89|648.34|640.34|291
1723617900000|2024-08-14 06:45:00|648.41|640.41|647.11|639.11|648.41|640.41|646.58|638.58|326
1723618200000|2024-08-14 06:50:00|647.14|639.14|649.69|641.69|650.08|642.08|647.14|639.14|277
1723618500000|2024-08-14 06:55:00|649.67|641.67|648.67|640.67|650.08|642.08|648.64|640.64|186
1723618800000|2024-08-14 07:00:00|648.65|640.65|649.01|641.01|650.34|642.34|648.65|640.65|324
1723619100000|2024-08-14 07:05:00|649.04|641.04|649.16|641.16|649.68|641.68|648.46|640.46|270
1723619400000|2024-08-14 07:10:00|649.15|641.15|649.28|641.28|649.71|641.71|647.98|639.98|522
1723619700000|2024-08-14 07:15:00|649.25|641.25|648.52|640.52|649.28|641.28|648.19|640.19|247
1723620000000|2024-08-14 07:20:00|648.47|640.47|649.45|641.45|650.65|642.65|648.25|640.25|217
1723620300000|2024-08-14 07:25:00|649.5|641.5|647.2|639.2|649.75|641.75|647.15|639.15|72
1723620600000|2024-08-14 07:30:00|647.25|639.25|646.8|638.8|647.55|639.55|646.3|638.3|98
1723620900000|2024-08-14 07:35:00|646.85|638.85|648.5|640.5|649.2|641.2|646.8|638.8|73
1723621200000|2024-08-14 07:40:00|648.45|640.45|649|641|649.95|641.95|648.4|640.4|99
1723621500000|2024-08-14 07:45:00|648.95|640.95|650.45|642.45|650.5|642.5|648.9|640.9|66
1723621800000|2024-08-14 07:50:00|650.5|642.5|652.15|644.15|652.15|644.15|650.5|642.5|57
1723622100000|2024-08-14 07:55:00|652|644|651.45|643.45|652.1|644.1|651|643|75
1723622400000|2024-08-14 08:00:00|651.35|643.35|649.6|641.6|651.35|643.35|649.6|641.6|107
1723622700000|2024-08-14 08:05:00|649.4|641.4|650.5|642.5|650.7|642.7|648.25|640.25|109
1723623000000|2024-08-14 08:10:00|650.45|642.45|648|640|650.45|642.45|647.8|639.8|124
1723623300000|2024-08-14 08:15:00|647.9|639.9|646.15|638.15|647.9|639.9|645.55|637.55|139
1723623600000|2024-08-14 08:20:00|646.2|638.2|648.1|640.1|648.55|640.55|646.2|638.2|100
1723623900000|2024-08-14 08:25:00|648.15|640.15|648.8|640.8|649.7|641.7|648.15|640.15|109
1723624200000|2024-08-14 08:30:00|648.9|640.9|649.25|641.25|649.4|641.4|648.65|640.65|115
1723624500000|2024-08-14 08:35:00|649.2|641.2|650.35|642.35|650.8|642.8|648.8|640.8|78
1723624800000|2024-08-14 08:40:00|650.55|642.55|651.75|643.75|652|644|650.3|642.3|58
1723625100000|2024-08-14 08:45:00|651.85|643.85|653.35|645.35|653.4|645.4|651.75|643.75|45
1723625400000|2024-08-14 08:50:00|653.3|645.3|654.1|646.1|654.1|646.1|653.1|645.1|43
1723625700000|2024-08-14 08:55:00|654.15|646.15|653.3|645.3|654.45|646.45|652.4|644.4|75
1723626000000|2024-08-14 09:00:00|653.25|645.25|652.2|644.2|654.05|646.05|652.2|644.2|115
1723626300000|2024-08-14 09:05:00|652.3|644.3|653.65|645.65|653.7|645.7|652.3|644.3|83
1723626600000|2024-08-14 09:10:00|653.6|645.6|651.25|643.25|653.6|645.6|651.25|643.25|63
1723626900000|2024-08-14 09:15:00|651.3|643.3|646.3|638.3|651.6|643.6|645.65|637.65|166
1723627200000|2024-08-14 09:20:00|646.25|638.25|647.55|639.55|647.6|639.6|645.8|637.8|104
1723627500000|2024-08-14 09:25:00|647.5|639.5|649.45|641.45|649.45|641.45|647.2|639.2|113
1723627800000|2024-08-14 09:30:00|649.4|641.4|650.55|642.55|650.8|642.8|648.85|640.85|90
1723628100000|2024-08-14 09:35:00|650.5|642.5|650.55|642.55|650.7|642.7|649.7|641.7|61
1723628400000|2024-08-14 09:40:00|650.5|642.5|650.4|642.4|651.15|643.15|649.95|641.95|56
1723629000000|2024-08-14 09:50:00|649.5|641.5|647|639|649.5|641.5|646.6|638.6|72
1723629300000|2024-08-14 09:55:00|647.05|639.05|647.7|639.7|648.5|640.5|646.75|638.75|98
1723629600000|2024-08-14 10:00:00|647.65|639.65|649.35|641.35|649.35|641.35|646.9|638.9|184
1723629900000|2024-08-14 10:05:00|649.25|641.25|649.15|641.15|649.55|641.55|648.3|640.3|124
1723630200000|2024-08-14 10:10:00|649.05|641.05|648.7|640.7|649.55|641.55|648.2|640.2|93
1723630500000|2024-08-14 10:15:00|648.65|640.65|650.3|642.3|650.65|642.65|648.4|640.4|139
1723630800000|2024-08-14 10:20:00|650.25|642.25|650.95|642.95|651.4|643.4|650.2|642.2|152
1723631100000|2024-08-14 10:25:00|650.9|642.9|649.75|641.75|650.9|642.9|649.4|641.4|101
1723631400000|2024-08-14 10:30:00|649.7|641.7|650.75|642.75|651.05|643.05|648.8|640.8|132
1723631700000|2024-08-14 10:35:00|650.6|642.6|654.45|646.45|654.45|646.45|650.2|642.2|149
1723632000000|2024-08-14 10:40:00|654.5|646.5|653.45|645.45|654.8|646.8|651.85|643.85|176
1723632300000|2024-08-14 10:45:00|653.55|645.55|651.5|643.5|653.7|645.7|651|643|185
1723632600000|2024-08-14 10:50:00|651.55|643.55|650.8|642.8|651.6|643.6|650.05|642.05|119
1723632900000|2024-08-14 10:55:00|650.75|642.75|648.8|640.8|650.85|642.85|648.65|640.65|100
1723633200000|2024-08-14 11:00:00|648.85|640.85|647.05|639.05|648.85|640.85|646.25|638.25|188
1723633500000|2024-08-14 11:05:00|646.9|638.9|645.75|637.75|647.4|639.4|644.85|636.85|206
1723633800000|2024-08-14 11:10:00|645.8|637.8|646.7|638.7|647.05|639.05|645.7|637.7|119
1723634100000|2024-08-14 11:15:00|646.65|638.65|645.6|637.6|646.8|638.8|645.45|637.45|113
1723634400000|2024-08-14 11:20:00|645.55|637.55|648.5|640.5|648.5|640.5|645.45|637.45|103
1723634700000|2024-08-14 11:25:00|648.65|640.65|649.7|641.7|650.15|642.15|648.65|640.65|78
1723635000000|2024-08-14 11:30:00|649.65|641.65|649|641|650.15|642.15|647.75|639.75|108
1723635300000|2024-08-14 11:35:00|648.95|640.95|649.85|641.85|650.9|642.9|648.55|640.55|83
1723635600000|2024-08-14 11:40:00|649.8|641.8|650.75|642.75|650.75|642.75|648.85|640.85|158
1723635900000|2024-08-14 11:45:00|650.85|642.85|649.05|641.05|650.85|642.85|648.6|640.6|166
1723636200000|2024-08-14 11:50:00|649.1|641.1|649.75|641.75|650.05|642.05|648.05|640.05|75
1723636500000|2024-08-14 11:55:00|649.6|641.6|647.5|639.5|649.6|641.6|647.15|639.15|110
1723636800000|2024-08-14 12:00:00|647.45|639.45|646.1|638.1|647.45|639.45|645.65|637.65|90
1723637100000|2024-08-14 12:05:00|646.15|638.15|646.3|638.3|647.25|639.25|645.6|637.6|102
1723637400000|2024-08-14 12:10:00|646.25|638.25|645.15|637.15|646.55|638.55|644.5|636.5|68
1723637700000|2024-08-14 12:15:00|645.1|637.1|645.05|637.05|646.3|638.3|644.5|636.5|116
1723638000000|2024-08-14 12:20:00|645.1|637.1|647.72|639.72|647.9|639.9|645.1|637.1|254
1723638300000|2024-08-14 12:25:00|647.8|639.8|650.49|642.49|650.49|642.49|646.86|638.86|402
1723638600000|2024-08-14 12:30:00|650.5|642.5|650.6|642.6|652.14|644.14|643.16|635.16|756
1723638900000|2024-08-14 12:35:00|650.7|642.7|651.4|643.4|652.75|644.75|648.75|640.75|482
1723639200000|2024-08-14 12:40:00|651.5|643.5|650.7|642.7|652.8|644.8|649.8|641.8|416
1723639500000|2024-08-14 12:45:00|650.8|642.8|647|639|651.15|643.15|644.9|636.9|375
1723639800000|2024-08-14 12:50:00|647.15|639.15|645.4|637.4|647.8|639.8|643.6|635.6|411
1723640100000|2024-08-14 12:55:00|645.35|637.35|646|638|646.35|638.35|644|636|318
1723640400000|2024-08-14 13:00:00|645.95|637.95|645.45|637.45|647.45|639.45|644.8|636.8|309
1723640700000|2024-08-14 13:05:00|645.5|637.5|643.15|635.15|645.6|637.6|643.15|635.15|248
1723641000000|2024-08-14 13:10:00|643.1|635.1|644.4|636.4|644.5|636.5|641.9|633.9|288
1723641300000|2024-08-14 13:15:00|644.2|636.2|645.5|637.5|645.5|637.5|643.35|635.35|329
1723641600000|2024-08-14 13:20:00|645.55|637.55|644.65|636.65|645.9|637.9|644.55|636.55|202
1723641900000|2024-08-14 13:25:00|644.75|636.75|644.45|636.45|645.15|637.15|643.1|635.1|149
1723642200000|2024-08-14 13:30:00|644.55|636.55|643.8|635.8|646.6|638.6|643.45|635.45|356
1723642500000|2024-08-14 13:35:00|643.9|635.9|643.85|635.85|644.6|636.6|642.5|634.5|246
1723642800000|2024-08-14 13:40:00|639.35|631.35|639.1|631.1|639.65|631.65|638.45|630.45|45
1723643100000|2024-08-14 13:45:00|639.15|631.15|635.45|627.45|641.8|633.8|635.45|627.45|496
1723643400000|2024-08-14 13:50:00|635.5|627.5|635.7|627.7|637.3|629.3|633.45|625.45|550
1723643700000|2024-08-14 13:55:00|635.55|627.55|633.55|625.55|635.75|627.75|632.05|624.05|469
1723644000000|2024-08-14 14:00:00|633.6|625.6|633.55|625.55|634.5|626.5|630.95|622.95|460
1723644300000|2024-08-14 14:05:00|633.5|625.5|633.35|625.35|633.75|625.75|632.05|624.05|429
1723644600000|2024-08-14 14:10:00|633.4|625.4|628.75|620.75|633.4|625.4|626.25|618.25|556
1723644900000|2024-08-14 14:15:00|628.8|620.8|630.9|622.9|631.85|623.85|627.9|619.9|474
1723645200000|2024-08-14 14:20:00|630.85|622.85|632.3|624.3|632.85|624.85|628.75|620.75|405
1723645500000|2024-08-14 14:25:00|632.25|624.25|633.45|625.45|633.95|625.95|632.05|624.05|318
1723645800000|2024-08-14 14:30:00|633.4|625.4|629.65|621.65|633.55|625.55|629.15|621.15|300
1723646100000|2024-08-14 14:35:00|629.7|621.7|628.95|620.95|629.9|621.9|628.55|620.55|258
1723646400000|2024-08-14 14:40:00|629|621|629.95|621.95|630.85|622.85|629|621|153
1723646700000|2024-08-14 14:45:00|630|622|631.6|623.6|632.15|624.15|630|622|155
1723647000000|2024-08-14 14:50:00|631.55|623.55|632.7|624.7|633.05|625.05|631.1|623.1|155
1723647300000|2024-08-14 14:55:00|632.65|624.65|634.2|626.2|634.4|626.4|632.35|624.35|125
1723647600000|2024-08-14 15:00:00|634.1|626.1|634.8|626.8|634.95|626.95|632.15|624.15|169
1723647900000|2024-08-14 15:05:00|634.85|626.85|631.45|623.45|634.9|626.9|631.15|623.15|219
1723648200000|2024-08-14 15:10:00|631.5|623.5|632.25|624.25|632.6|624.6|630.7|622.7|187
1723648500000|2024-08-14 15:15:00|632.2|624.2|633.9|625.9|634|626|632.1|624.1|141
1723648800000|2024-08-14 15:20:00|633.95|625.95|634.8|626.8|634.95|626.95|633.6|625.6|130
1723649100000|2024-08-14 15:25:00|634.5|626.5|633.1|625.1|634.7|626.7|632.45|624.45|149
1723649400000|2024-08-14 15:30:00|633.15|625.15|634.9|626.9|635.35|627.35|633.1|625.1|152
1723649700000|2024-08-14 15:35:00|634.95|626.95|637.85|629.85|638.2|630.2|634.4|626.4|109
1723650000000|2024-08-14 15:40:00|637.8|629.8|642.35|634.35|642.35|634.35|637.35|629.35|252
1723650300000|2024-08-14 15:45:00|642.4|634.4|641.8|633.8|644.35|636.35|641.8|633.8|358
1723650600000|2024-08-14 15:50:00|641.9|633.9|641.25|633.25|644.1|636.1|641.15|633.15|289
1723650900000|2024-08-14 15:55:00|641.2|633.2|641.55|633.55|642.05|634.05|640.3|632.3|243
1723651200000|2024-08-14 16:00:00|641.6|633.6|640.85|632.85|643.25|635.25|639.5|631.5|317
1723651500000|2024-08-14 16:05:00|640.9|632.9|642.15|634.15|643.05|635.05|640.9|632.9|199
1723651800000|2024-08-14 16:10:00|642.1|634.1|642.8|634.8|643.05|635.05|641.45|633.45|141
1723652100000|2024-08-14 16:15:00|642.7|634.7|639.8|631.8|642.7|634.7|639.45|631.45|257
1723652400000|2024-08-14 16:20:00|639.85|631.85|637.6|629.6|640.05|632.05|637.45|629.45|254
1723652700000|2024-08-14 16:25:00|637.65|629.65|638.8|630.8|639.3|631.3|637.4|629.4|163
1723653000000|2024-08-14 16:30:00|638.75|630.75|638.5|630.5|639.75|631.75|638.5|630.5|146
1723653300000|2024-08-14 16:35:00|638.55|630.55|639.5|631.5|639.55|631.55|637.6|629.6|153
1723653600000|2024-08-14 16:40:00|639.55|631.55|637.75|629.75|640.05|632.05|637.2|629.2|145
1723653900000|2024-08-14 16:45:00|637.8|629.8|639.8|631.8|641.1|633.1|637.5|629.5|304
1723654200000|2024-08-14 16:50:00|639.85|631.85|640.9|632.9|641.2|633.2|637.5|629.5|181
1723654500000|2024-08-14 16:55:00|640.8|632.8|640.4|632.4|641.4|633.4|640.3|632.3|116
1723654800000|2024-08-14 17:00:00|640.35|632.35|639.9|631.9|641.15|633.15|639.55|631.55|162
1723655100000|2024-08-14 17:05:00|639.85|631.85|642.2|634.2|642.35|634.35|639.85|631.85|113
1723655400000|2024-08-14 17:10:00|642.1|634.1|640.2|632.2|642.1|634.1|639.9|631.9|115
1723655700000|2024-08-14 17:15:00|640.3|632.3|640.9|632.9|641.35|633.35|640.2|632.2|81
1723656000000|2024-08-14 17:20:00|640.95|632.95|640.6|632.6|641.65|633.65|639.95|631.95|91
1723656300000|2024-08-14 17:25:00|640.65|632.65|641.2|633.2|641.3|633.3|639.95|631.95|64
1723656600000|2024-08-14 17:30:00|641.25|633.25|640.35|632.35|641.65|633.65|639.9|631.9|88
1723656900000|2024-08-14 17:35:00|640.3|632.3|640.4|632.4|640.85|632.85|639.7|631.7|66
1723657200000|2024-08-14 17:40:00|640.35|632.35|640.55|632.55|641.4|633.4|640.2|632.2|53
1723657500000|2024-08-14 17:45:00|640.6|632.6|640.95|632.95|641.3|633.3|640.1|632.1|70
1723657800000|2024-08-14 17:50:00|641.05|633.05|641.25|633.25|641.3|633.3|640.8|632.8|18
1723658100000|2024-08-14 17:55:00|641.3|633.3|642.25|634.25|642.35|634.35|641.2|633.2|18
1723658400000|2024-08-14 18:00:00|642.15|634.15|640.55|632.55|642.2|634.2|640.35|632.35|70
1723658700000|2024-08-14 18:05:00|640.5|632.5|643|635|643|635|640.35|632.35|50
1723659000000|2024-08-14 18:10:00|642.9|634.9|641.25|633.25|642.95|634.95|641.1|633.1|70
1723659300000|2024-08-14 18:15:00|641.2|633.2|640.95|632.95|642|634|640.9|632.9|66
1723659600000|2024-08-14 18:20:00|640.9|632.9|642.8|634.8|642.9|634.9|640.85|632.85|85
1723660200000|2024-08-14 18:30:00|642.6|634.6|641.8|633.8|642.8|634.8|641.7|633.7|41
1723660500000|2024-08-14 18:35:00|641.9|633.9|640.5|632.5|642|634|640.2|632.2|77
1723660800000|2024-08-14 18:40:00|640.6|632.6|639.1|631.1|640.9|632.9|639.1|631.1|59
1723661100000|2024-08-14 18:45:00|639|631|639.5|631.5|640.1|632.1|638.4|630.4|123
1723661400000|2024-08-14 18:50:00|639.55|631.55|641.1|633.1|641.1|633.1|639.55|631.55|41
1723661700000|2024-08-14 18:55:00|641.05|633.05|640.2|632.2|641.05|633.05|639.5|631.5|34
1723662000000|2024-08-14 19:00:00|640.25|632.25|641.45|633.45|641.75|633.75|640.15|632.15|66
1723662300000|2024-08-14 19:05:00|641.6|633.6|639.95|631.95|642|634|639.8|631.8|61
1723662600000|2024-08-14 19:10:00|640.15|632.15|638.3|630.3|640.95|632.95|638.3|630.3|79
1723662900000|2024-08-14 19:15:00|638.25|630.25|638.3|630.3|639|631|637.95|629.95|65
1723663200000|2024-08-14 19:20:00|638.35|630.35|639.3|631.3|639.35|631.35|638.35|630.35|72
1723663500000|2024-08-14 19:25:00|639.25|631.25|639.7|631.7|640|632|639.1|631.1|57
1723663800000|2024-08-14 19:30:00|639.75|631.75|638.6|630.6|640.15|632.15|638.55|630.55|74
1723664100000|2024-08-14 19:35:00|638.65|630.65|638.4|630.4|639.3|631.3|637.95|629.95|96
1723664400000|2024-08-14 19:40:00|638.45|630.45|639.9|631.9|639.9|631.9|638.45|630.45|72
1723664700000|2024-08-14 19:45:00|639.95|631.95|640.2|632.2|640.4|632.4|639.5|631.5|41
1723665000000|2024-08-14 19:50:00|640.25|632.25|640.8|632.8|640.8|632.8|639.8|631.8|53
1723665300000|2024-08-14 19:55:00|640.9|632.9|641.1|633.1|641.65|633.65|640.85|632.85|54
1723665600000|2024-08-14 20:00:00|641|633|642.1|634.1|642.6|634.6|641|633|88
1723665900000|2024-08-14 20:05:00|642.15|634.15|643.7|635.7|643.75|635.75|642.15|634.15|31
1723666200000|2024-08-14 20:10:00|643.9|635.9|644.9|636.9|645.55|637.55|643.9|635.9|53
1723666500000|2024-08-14 20:15:00|644.95|636.95|644.65|636.65|645.4|637.4|644.6|636.6|48
1723666800000|2024-08-14 20:20:00|644.5|636.5|644.45|636.45|644.5|636.5|642.95|634.95|49
1723667100000|2024-08-14 20:25:00|644.4|636.4|644.8|636.8|645.3|637.3|643.4|635.4|65
1723667400000|2024-08-14 20:30:00|644.75|636.75|644.65|636.65|645.55|637.55|644.6|636.6|43
1723667700000|2024-08-14 20:35:00|644.5|636.5|644.5|636.5|644.95|636.95|644.1|636.1|34
1723668000000|2024-08-14 20:40:00|644.45|636.45|645.35|637.35|645.35|637.35|644.45|636.45|45
1723668300000|2024-08-14 20:45:00|645.95|637.95|647.25|639.25|647.75|639.75|645.1|637.1|97
1723668600000|2024-08-14 20:50:00|647.2|639.2|646.3|638.3|647.3|639.3|646.1|638.1|66
1723668900000|2024-08-14 20:55:00|646.15|638.15|645.3|637.3|646.15|638.15|644.9|636.9|46
1723669200000|2024-08-14 21:00:00|645.36|637.36|644.5|636.5|645.52|637.52|644.3|636.3|246
1723669500000|2024-08-14 21:05:00|644.47|636.47|644.69|636.69|645.32|637.32|644.34|636.34|82
1723669800000|2024-08-14 21:10:00|644.67|636.67|643.92|635.92|644.67|636.67|643.92|635.92|192
1723670100000|2024-08-14 21:15:00|643.87|635.87|642.89|634.89|643.87|635.87|642.62|634.62|203
1723670400000|2024-08-14 21:20:00|642.87|634.87|643.4|635.4|643.77|635.77|642.6|634.6|135
1723670700000|2024-08-14 21:25:00|643.39|635.39|643.99|635.99|644|636|643.39|635.39|134
1723671000000|2024-08-14 21:30:00|644|636|642.32|634.32|644.05|636.05|642.15|634.15|110
1723671300000|2024-08-14 21:35:00|642.34|634.34|642.05|634.05|642.44|634.44|641.88|633.88|82
1723671600000|2024-08-14 21:40:00|642.07|634.07|641.72|633.72|642.32|634.32|641.62|633.62|132
1723671900000|2024-08-14 21:45:00|641.73|633.73|641.57|633.57|641.73|633.73|641.5|633.5|52
1723672200000|2024-08-14 21:50:00|641.55|633.55|640.76|632.76|641.59|633.59|640.76|632.76|94
1723672500000|2024-08-14 21:55:00|640.74|632.74|639.05|631.05|640.74|632.74|639.05|631.05|90
1723672800000|2024-08-14 22:00:00|639|631|638.45|630.45|640.1|632.1|635.5|627.5|222
1723673100000|2024-08-14 22:05:00|638.5|630.5|638.55|630.55|639.6|631.6|637.9|629.9|215
1723673400000|2024-08-14 22:10:00|638.5|630.5|638.9|630.9|639.6|631.6|638.25|630.25|105
1723673700000|2024-08-14 22:15:00|638.85|630.85|640.05|632.05|640.35|632.35|638.7|630.7|91
1723674000000|2024-08-14 22:20:00|640.1|632.1|640.75|632.75|640.85|632.85|639.8|631.8|54
1723674300000|2024-08-14 22:25:00|640.95|632.95|640.8|632.8|641.15|633.15|640.55|632.55|40
1723674600000|2024-08-14 22:30:00|640.7|632.7|640.6|632.6|642|634|640.6|632.6|54
1723674900000|2024-08-14 22:35:00|640.65|632.65|641|633|641.05|633.05|639.8|631.8|38
1723675200000|2024-08-14 22:40:00|640.85|632.85|638.7|630.7|640.85|632.85|638.5|630.5|67
1723675500000|2024-08-14 22:45:00|638.75|630.75|639.6|631.6|639.7|631.7|638.75|630.75|50
1723675800000|2024-08-14 22:50:00|639.65|631.65|639.8|631.8|639.9|631.9|639.6|631.6|17
1723676100000|2024-08-14 22:55:00|639.85|631.85|640.25|632.25|640.35|632.35|639.85|631.85|16
1723676400000|2024-08-14 23:00:00|640.3|632.3|639.7|631.7|640.4|632.4|639.15|631.15|52
1723676700000|2024-08-14 23:05:00|639.75|631.75|639|631|639.9|631.9|639|631|42
1723677000000|2024-08-14 23:10:00|638.85|630.85|638.9|630.9|639.65|631.65|638.75|630.75|43
1723677300000|2024-08-14 23:15:00|639.05|631.05|640.4|632.4|640.45|632.45|639.05|631.05|56
1723677600000|2024-08-14 23:20:00|640.55|632.55|642|634|642|634|640.55|632.55|55
1723677900000|2024-08-14 23:25:00|642.05|634.05|641.65|633.65|642.7|634.7|641.05|633.05|65
1723678200000|2024-08-14 23:30:00|641.7|633.7|641.25|633.25|642.5|634.5|641.25|633.25|67
1723678500000|2024-08-14 23:35:00|641.2|633.2|641.1|633.1|641.75|633.75|640.85|632.85|56
1723678800000|2024-08-14 23:40:00|640.95|632.95|644.55|636.55|644.55|636.55|640.7|632.7|104
1723679100000|2024-08-14 23:45:00|644.65|636.65|646.7|638.7|647.6|639.6|644.65|636.65|96
1723679400000|2024-08-14 23:50:00|646.8|638.8|648.25|640.25|648.85|640.85|646.2|638.2|102
1723679700000|2024-08-14 23:55:00|648.5|640.5|647.85|639.85|649.35|641.35|647.05|639.05|94
1723680000000|2024-08-15 00:00:00|647.75|639.75|646.45|638.45|648.6|640.6|646.45|638.45|147
1723680300000|2024-08-15 00:05:00|646.25|638.25|647.7|639.7|649.35|641.35|646.05|638.05|116
1723680600000|2024-08-15 00:10:00|647.6|639.6|646.65|638.65|648.2|640.2|645.8|637.8|100
1723680900000|2024-08-15 00:15:00|646.8|638.8|645.15|637.15|646.95|638.95|643.95|635.95|116
1723681200000|2024-08-15 00:20:00|645.25|637.25|643.3|635.3|645.45|637.45|642.8|634.8|96
1723681500000|2024-08-15 00:25:00|643.35|635.35|642.65|634.65|644.25|636.25|642.45|634.45|109
1723681800000|2024-08-15 00:30:00|642.55|634.55|644.1|636.1|644.65|636.65|642.25|634.25|109
1723682100000|2024-08-15 00:35:00|644.05|636.05|645|637|645.25|637.25|643.7|635.7|81
1723682400000|2024-08-15 00:40:00|645.05|637.05|644.8|636.8|645.35|637.35|644.1|636.1|134
1723682700000|2024-08-15 00:45:00|645.1|637.1|645.15|637.15|645.45|637.45|644.95|636.95|88
1723683000000|2024-08-15 00:50:00|645.2|637.2|644.1|636.1|646.15|638.15|644.1|636.1|75
1723683300000|2024-08-15 00:55:00|644.05|636.05|643.7|635.7|644.35|636.35|642.8|634.8|91
1723683600000|2024-08-15 01:00:00|643.75|635.75|641.35|633.35|643.75|635.75|640.95|632.95|98
1723683900000|2024-08-15 01:05:00|641.25|633.25|640.7|632.7|641.25|633.25|639.85|631.85|138
1723684200000|2024-08-15 01:10:00|640.65|632.65|638.4|630.4|640.9|632.9|637.8|629.8|113
1723684500000|2024-08-15 01:15:00|638.45|630.45|638.55|630.55|639.45|631.45|638.1|630.1|98
1723684800000|2024-08-15 01:20:00|638.45|630.45|638.15|630.15|640.15|632.15|638|630|88
1723685100000|2024-08-15 01:25:00|638.2|630.2|636.9|628.9|638.45|630.45|636.5|628.5|79
1723685400000|2024-08-15 01:30:00|636.85|628.85|637.95|629.95|638.07|630.07|636.15|628.15|296
1723685700000|2024-08-15 01:35:00|637.9|629.9|639.5|631.5|639.65|631.65|637.8|629.8|82
1723686000000|2024-08-15 01:40:00|639.45|631.45|639.2|631.2|640.35|632.35|639.05|631.05|62
1723686300000|2024-08-15 01:45:00|639.1|631.1|639.05|631.05|639.1|631.1|637.85|629.85|59
1723686600000|2024-08-15 01:50:00|639|631|638.15|630.15|639.65|631.65|638.05|630.05|72
1723686900000|2024-08-15 01:55:00|638.2|630.2|635.65|627.65|638.65|630.65|634.4|626.4|271
1723687200000|2024-08-15 02:00:00|635.7|627.7|636.45|628.45|638.05|630.05|635.35|627.35|379
1723687500000|2024-08-15 02:05:00|636.55|628.55|637.2|629.2|638.1|630.1|635.7|627.7|253
1723687800000|2024-08-15 02:10:00|637.25|629.25|638.45|630.45|638.45|630.45|636.9|628.9|50
1723688100000|2024-08-15 02:15:00|638.4|630.4|636.85|628.85|638.9|630.9|636.6|628.6|107
1723688400000|2024-08-15 02:20:00|636.9|628.9|637.25|629.25|637.85|629.85|636.85|628.85|132
1723688700000|2024-08-15 02:25:00|637.2|629.2|637.5|629.5|637.75|629.75|636.6|628.6|78
1723689000000|2024-08-15 02:30:00|637.45|629.45|636.9|628.9|637.5|629.5|636.1|628.1|89
1723689300000|2024-08-15 02:35:00|636.95|628.95|639.9|631.9|639.9|631.9|636.9|628.9|75
1723689600000|2024-08-15 02:40:00|639.85|631.85|638.35|630.35|639.85|631.85|638|630|81
1723689900000|2024-08-15 02:45:00|638.3|630.3|636.8|628.8|638.65|630.65|636.8|628.8|65
1723690200000|2024-08-15 02:50:00|636.75|628.75|637.25|629.25|637.55|629.55|636.7|628.7|63
1723690500000|2024-08-15 02:55:00|637.15|629.15|636|628|637.45|629.45|635.7|627.7|71
1723690800000|2024-08-15 03:00:00|636.05|628.05|636.2|628.2|636.2|628.2|635.35|627.35|69
1723691100000|2024-08-15 03:05:00|636.3|628.3|636.8|628.8|637.2|629.2|636.1|628.1|35
1723691400000|2024-08-15 03:10:00|636.9|628.9|637.9|629.9|637.9|629.9|636.8|628.8|17
1723691700000|2024-08-15 03:15:00|637.85|629.85|638.3|630.3|638.35|630.35|637.5|629.5|42
1723692000000|2024-08-15 03:20:00|638.25|630.25|637.7|629.7|638.3|630.3|637.7|629.7|16
1723692300000|2024-08-15 03:25:00|637.8|629.8|637.8|629.8|638.35|630.35|637.8|629.8|25
1723692600000|2024-08-15 03:30:00|637.85|629.85|637.05|629.05|637.95|629.95|636.6|628.6|25
1723692900000|2024-08-15 03:35:00|637.15|629.15|636.05|628.05|637.15|629.15|636.05|628.05|33
1723693200000|2024-08-15 03:40:00|636.1|628.1|634.75|626.75|636.3|628.3|634.75|626.75|53
1723693500000|2024-08-15 03:45:00|634.85|626.85|634.85|626.85|635.05|627.05|634.55|626.55|47
1723693800000|2024-08-15 03:50:00|635.05|627.05|635.05|627.05|635.35|627.35|634.85|626.85|24
1723694100000|2024-08-15 03:55:00|635.2|627.2|634.75|626.75|635.35|627.35|634.65|626.65|26
1723694400000|2024-08-15 04:00:00|634.7|626.7|635.3|627.3|635.65|627.65|634.7|626.7|36
1723694700000|2024-08-15 04:05:00|635.25|627.25|634.55|626.55|635.25|627.25|634.35|626.35|32
1723695000000|2024-08-15 04:10:00|634.45|626.45|633.5|625.5|634.45|626.45|633.4|625.4|39
1723695300000|2024-08-15 04:15:00|633.25|625.25|632.9|624.9|633.6|625.6|632.75|624.75|55
1723695600000|2024-08-15 04:20:00|633|625|633.2|625.2|633.4|625.4|632.8|624.8|41
1723695900000|2024-08-15 04:25:00|633.3|625.3|633.2|625.2|633.5|625.5|632.8|624.8|47
1723696200000|2024-08-15 04:30:00|633.25|625.25|632.75|624.75|633.6|625.6|632.75|624.75|46
1723696500000|2024-08-15 04:35:00|632.8|624.8|632.95|624.95|633.15|625.15|631.8|623.8|55
1723696800000|2024-08-15 04:40:00|632.9|624.9|632.6|624.6|632.9|624.9|632|624|47
1723697100000|2024-08-15 04:45:00|632.55|624.55|632.8|624.8|633.15|625.15|632|624|50
1723697400000|2024-08-15 04:50:00|632.85|624.85|635.15|627.15|635.15|627.15|632.85|624.85|40
1723697700000|2024-08-15 04:55:00|635.2|627.2|633.55|625.55|635.55|627.55|633.55|625.55|38
1723698000000|2024-08-15 05:00:00|633.45|625.45|633.15|625.15|634.5|626.5|633.15|625.15|49
1723698300000|2024-08-15 05:05:00|633.05|625.05|632.65|624.65|633.05|625.05|632.6|624.6|6
1723698600000|2024-08-15 05:10:00|632.95|624.95|633.1|625.1|633.1|625.1|632.8|624.8|10
1723698900000|2024-08-15 05:15:00|633.2|625.2|631.1|623.1|633.25|625.25|631.1|623.1|52
1723699200000|2024-08-15 05:20:00|631.05|623.05|632.05|624.05|632.55|624.55|629.75|621.75|195
1723699500000|2024-08-15 05:25:00|632.1|624.1|634.15|626.15|634.15|626.15|631.85|623.85|89
1723699800000|2024-08-15 05:30:00|634.2|626.2|635.05|627.05|635.15|627.15|633.6|625.6|50
1723700100000|2024-08-15 05:35:00|635.15|627.15|635.1|627.1|635.75|627.75|634.55|626.55|48
1723700400000|2024-08-15 05:40:00|634.95|626.95|633.6|625.6|634.95|626.95|633.45|625.45|50
1723700700000|2024-08-15 05:45:00|633.55|625.55|631.85|623.85|633.55|625.55|631.65|623.65|86
1723701000000|2024-08-15 05:50:00|631.75|623.75|631.15|623.15|631.95|623.95|631.15|623.15|32
1723701300000|2024-08-15 05:55:00|631.1|623.1|630|622|631.1|623.1|628.95|620.95|130
1723701600000|2024-08-15 06:00:00|629.8|621.8|631.25|623.25|631.25|623.25|627.9|619.9|235
1723701900000|2024-08-15 06:05:00|631.05|623.05|631.55|623.55|631.95|623.95|630.25|622.25|117
1723702200000|2024-08-15 06:10:00|631.6|623.6|632.65|624.65|632.95|624.95|631.6|623.6|81
1723702500000|2024-08-15 06:15:00|632.6|624.6|632.4|624.4|633.3|625.3|631.85|623.85|98
1723702800000|2024-08-15 06:20:00|632.5|624.5|629.9|621.9|632.5|624.5|627.75|619.75|251
1723703100000|2024-08-15 06:25:00|629.95|621.95|630.5|622.5|631.55|623.55|629.9|621.9|112
1723703400000|2024-08-15 06:30:00|630.45|622.45|630.25|622.25|631.4|623.4|629.8|621.8|119
1723703700000|2024-08-15 06:35:00|630.35|622.35|628.9|620.9|630.6|622.6|628.8|620.8|85
1723704000000|2024-08-15 06:40:00|628.8|620.8|629.95|621.95|629.95|621.95|626.6|618.6|105
1723704300000|2024-08-15 06:45:00|629.85|621.85|627.4|619.4|629.85|621.85|626.65|618.65|102
1723704600000|2024-08-15 06:50:00|627.45|619.45|627.85|619.85|628.85|620.85|626.8|618.8|81
1723704900000|2024-08-15 06:55:00|628|620|628|620|629|621|627.9|619.9|57
1723705200000|2024-08-15 07:00:00|628.05|620.05|627.4|619.4|628.1|620.1|626.5|618.5|95
1723705500000|2024-08-15 07:05:00|627.3|619.3|627.25|619.25|628.45|620.45|626.8|618.8|111
1723705800000|2024-08-15 07:10:00|627.2|619.2|628.8|620.8|629.1|621.1|627|619|77
1723706100000|2024-08-15 07:15:00|628.75|620.75|627.2|619.2|629.6|621.6|626.85|618.85|122
1723706400000|2024-08-15 07:20:00|627.15|619.15|627.05|619.05|628.4|620.4|626.6|618.6|158
1723706700000|2024-08-15 07:25:00|627|619|626.95|618.95|628.05|620.05|626.4|618.4|157
1723707000000|2024-08-15 07:30:00|627.05|619.05|626|618|627.35|619.35|624.65|616.65|208
1723707300000|2024-08-15 07:35:00|626.25|618.25|627.35|619.35|628.8|620.8|626.25|618.25|97
1723707600000|2024-08-15 07:40:00|627.3|619.3|628.15|620.15|628.15|620.15|626.9|618.9|42
1723707900000|2024-08-15 07:45:00|628.35|620.35|627.35|619.35|628.45|620.45|626.7|618.7|65
1723708200000|2024-08-15 07:50:00|627.4|619.4|628.9|620.9|629.1|621.1|627.4|619.4|29
1723708500000|2024-08-15 07:55:00|628.95|620.95|629.5|621.5|630.1|622.1|628.95|620.95|40
1723708800000|2024-08-15 08:00:00|629.55|621.55|628.6|620.6|629.9|621.9|628.35|620.35|70
1723709100000|2024-08-15 08:05:00|628.55|620.55|629.1|621.1|629.1|621.1|627.95|619.95|72
1723709400000|2024-08-15 08:10:00|629.05|621.05|629.05|621.05|629.05|621.05|627.7|619.7|50
1723709700000|2024-08-15 08:15:00|629.2|621.2|629.65|621.65|630.55|622.55|629.2|621.2|61
1723710000000|2024-08-15 08:20:00|629.7|621.7|629.7|621.7|630.15|622.15|629.5|621.5|33
1723710300000|2024-08-15 08:25:00|629.65|621.65|629.05|621.05|629.65|621.65|628.6|620.6|33
1723710600000|2024-08-15 08:30:00|629|621|629.5|621.5|630.1|622.1|628.4|620.4|69
1723710900000|2024-08-15 08:35:00|629.25|621.25|630|622|630.35|622.35|629.25|621.25|55
1723711200000|2024-08-15 08:40:00|630.05|622.05|631|623|631|623|629.7|621.7|60
1723711500000|2024-08-15 08:45:00|630.95|622.95|631.75|623.75|631.85|623.85|630.9|622.9|56
1723711800000|2024-08-15 08:50:00|631.8|623.8|631.75|623.75|631.85|623.85|631.3|623.3|40
1723712100000|2024-08-15 08:55:00|631.7|623.7|631.85|623.85|631.9|623.9|631.65|623.65|26
1723712400000|2024-08-15 09:00:00|631.8|623.8|632.95|624.95|633.55|625.55|631.65|623.65|69
1723712700000|2024-08-15 09:05:00|632.6|624.6|632.45|624.45|632.95|624.95|632.3|624.3|66
1723713000000|2024-08-15 09:10:00|632.4|624.4|632.85|624.85|633.1|625.1|632.25|624.25|42
1723713300000|2024-08-15 09:15:00|632.95|624.95|633.75|625.75|634.05|626.05|632.95|624.95|72
1723713600000|2024-08-15 09:20:00|633.7|625.7|632.4|624.4|633.7|625.7|632.25|624.25|65
1723713900000|2024-08-15 09:25:00|632.45|624.45|632.4|624.4|632.75|624.75|632.05|624.05|35
1723714200000|2024-08-15 09:30:00|632.45|624.45|632.95|624.95|633.25|625.25|632.05|624.05|67
1723714500000|2024-08-15 09:35:00|633|625|633|625|634.05|626.05|632.45|624.45|78
1723714800000|2024-08-15 09:40:00|633.05|625.05|634.5|626.5|634.75|626.75|633|625|50
1723715100000|2024-08-15 09:45:00|634.55|626.55|633.25|625.25|634.65|626.65|633.2|625.2|61
1723715400000|2024-08-15 09:50:00|633.3|625.3|631.5|623.5|633.45|625.45|631.2|623.2|96
1723715700000|2024-08-15 09:55:00|631.55|623.55|632.25|624.25|632.25|624.25|631.3|623.3|37
1723716000000|2024-08-15 10:00:00|632.2|624.2|631.3|623.3|633|625|630.95|622.95|115
1723716300000|2024-08-15 10:05:00|631.45|623.45|632.35|624.35|632.35|624.35|630.95|622.95|81
1723716600000|2024-08-15 10:10:00|632.3|624.3|631.9|623.9|632.75|624.75|631.9|623.9|41
1723716900000|2024-08-15 10:15:00|631.85|623.85|631.7|623.7|632.1|624.1|631.4|623.4|84
1723717200000|2024-08-15 10:20:00|631.8|623.8|631.25|623.25|631.9|623.9|631.2|623.2|32
1723717500000|2024-08-15 10:25:00|631.35|623.35|633.15|625.15|633.15|625.15|631.35|623.35|33
1723717800000|2024-08-15 10:30:00|632.9|624.9|631.55|623.55|632.9|624.9|631.2|623.2|62
1723718100000|2024-08-15 10:35:00|631.5|623.5|629.55|621.55|631.75|623.75|629.55|621.55|51
1723718400000|2024-08-15 10:40:00|629.5|621.5|628.6|620.6|629.95|621.95|628.35|620.35|70
1723718700000|2024-08-15 10:45:00|628.55|620.55|628.35|620.35|628.55|620.55|627.35|619.35|91
1723719000000|2024-08-15 10:50:00|628.4|620.4|629.05|621.05|629.55|621.55|628|620|75
1723719300000|2024-08-15 10:55:00|628.95|620.95|629.15|621.15|629.55|621.55|628.8|620.8|51
1723719600000|2024-08-15 11:00:00|629.1|621.1|629.95|621.95|630.15|622.15|629.1|621.1|68
1723719900000|2024-08-15 11:05:00|630|622|630.8|622.8|630.9|622.9|629.95|621.95|43
1723720200000|2024-08-15 11:10:00|630.75|622.75|630.5|622.5|631.25|623.25|630.5|622.5|40
1723720500000|2024-08-15 11:15:00|630.55|622.55|630.65|622.65|630.95|622.95|629.7|621.7|43
1723720800000|2024-08-15 11:20:00|630.55|622.55|631.1|623.1|631.15|623.15|630|622|36
1723721100000|2024-08-15 11:25:00|631.15|623.15|633.05|625.05|633.75|625.75|631.1|623.1|68
1723721400000|2024-08-15 11:30:00|632.95|624.95|633.6|625.6|634.8|626.8|632.55|624.55|171
1723721700000|2024-08-15 11:35:00|633.65|625.65|634.95|626.95|634.95|626.95|632.55|624.55|138
1723722000000|2024-08-15 11:40:00|634.9|626.9|633.9|625.9|634.95|626.95|633.2|625.2|85
1723722300000|2024-08-15 11:45:00|633.85|625.85|634.9|626.9|635.05|627.05|633.3|625.3|94
1723722600000|2024-08-15 11:50:00|634.95|626.95|634.9|626.9|635.5|627.5|633.8|625.8|78
1723722900000|2024-08-15 11:55:00|634.85|626.85|636.25|628.25|636.25|628.25|634.85|626.85|67
1723723200000|2024-08-15 12:00:00|636.2|628.2|636.45|628.45|636.9|628.9|635.9|627.9|64
1723723500000|2024-08-15 12:05:00|636.4|628.4|634.7|626.7|636.95|628.95|634.7|626.7|47
1723723800000|2024-08-15 12:10:00|634.65|626.65|635.25|627.25|635.6|627.6|633.8|625.8|79
1723724100000|2024-08-15 12:15:00|635.2|627.2|635.2|627.2|636|628|634.6|626.6|116
1723724400000|2024-08-15 12:20:00|634.85|626.85|634.3|626.3|635.1|627.1|633.85|625.85|49
1723724700000|2024-08-15 12:25:00|634.35|626.35|635.88|627.88|636.17|628.17|634.35|626.35|244
1723725000000|2024-08-15 12:30:00|635.95|627.95|636.59|628.59|638.15|630.15|635.57|627.57|874
1723725300000|2024-08-15 12:35:00|636.57|628.57|640.29|632.29|640.95|632.95|636.53|628.53|707
1723725600000|2024-08-15 12:40:00|640.25|632.25|640.65|632.65|641.79|633.79|639.2|631.2|793
1723725900000|2024-08-15 12:45:00|640.67|632.67|639.72|631.72|641.7|633.7|639.65|631.65|755
1723726200000|2024-08-15 12:50:00|639.7|631.7|636.95|628.95|639.7|631.7|636.23|628.23|713
1723726500000|2024-08-15 12:55:00|636.9|628.9|634.65|626.65|636.95|628.95|634.2|626.2|157
1723726800000|2024-08-15 13:00:00|634.6|626.6|635.95|627.95|636.3|628.3|632.45|624.45|279
1723727100000|2024-08-15 13:05:00|635.9|627.9|636.6|628.6|637.1|629.1|635.7|627.7|192
1723727400000|2024-08-15 13:10:00|636.65|628.65|636.7|628.7|638.7|630.7|636.6|628.6|173
1723727700000|2024-08-15 13:15:00|636.75|628.75|637.1|629.1|637.2|629.2|635.85|627.85|143
1723728000000|2024-08-15 13:20:00|637.2|629.2|637.6|629.6|637.7|629.7|636|628|111
1723728300000|2024-08-15 13:25:00|637.8|629.8|638.1|630.1|639.4|631.4|637.75|629.75|102
1723728600000|2024-08-15 13:30:00|638.05|630.05|638.95|630.95|638.95|630.95|636.95|628.95|212
1723728900000|2024-08-15 13:35:00|639|631|638.7|630.7|639.45|631.45|637.95|629.95|172
1723729200000|2024-08-15 13:40:00|638.9|630.9|638.15|630.15|639.45|631.45|637.65|629.65|39
1723729500000|2024-08-15 13:45:00|636.45|628.45|637.4|629.4|637.55|629.55|635.65|627.65|155
1723729800000|2024-08-15 13:50:00|637.45|629.45|638|630|638.95|630.95|637.4|629.4|134
1723730100000|2024-08-15 13:55:00|638.05|630.05|639.4|631.4|639.4|631.4|637.7|629.7|106
1723730400000|2024-08-15 14:00:00|639.55|631.55|639|631|640.75|632.75|639|631|103
1723730700000|2024-08-15 14:05:00|639.05|631.05|637.8|629.8|639.25|631.25|637.7|629.7|168
1723731000000|2024-08-15 14:10:00|637.85|629.85|637.3|629.3|638.65|630.65|636.85|628.85|174
1723731300000|2024-08-15 14:15:00|637.35|629.35|637.35|629.35|638|630|636.15|628.15|125
1723731600000|2024-08-15 14:20:00|637.45|629.45|637.5|629.5|637.7|629.7|636.95|628.95|47
1723731900000|2024-08-15 14:25:00|637.6|629.6|638.7|630.7|639.1|631.1|637.6|629.6|28
1723732200000|2024-08-15 14:30:00|638.55|630.55|640.6|632.6|641.45|633.45|638.55|630.55|108
1723732500000|2024-08-15 14:35:00|640.65|632.65|641|633|641.55|633.55|640.65|632.65|38
1723732800000|2024-08-15 14:40:00|641.45|633.45|641.25|633.25|641.45|633.45|641.25|633.25|4
1723733100000|2024-08-15 14:45:00|643.05|635.05|644.6|636.6|644.8|636.8|643.05|635.05|42
1723733400000|2024-08-15 14:50:00|644.8|636.8|643.45|635.45|645.15|637.15|642.5|634.5|99
1723733700000|2024-08-15 14:55:00|643.55|635.55|642|634|643.9|635.9|641.05|633.05|85
1723734000000|2024-08-15 15:00:00|642.05|634.05|644.3|636.3|644.45|636.45|641.6|633.6|90
1723734300000|2024-08-15 15:05:00|644.15|636.15|641.3|633.3|644.45|636.45|641|633|81
1723734600000|2024-08-15 15:10:00|641.25|633.25|641.05|633.05|641.25|633.25|640.9|632.9|13
1723734900000|2024-08-15 15:15:00|640.9|632.9|644.85|636.85|644.85|636.85|640.75|632.75|123
1723735200000|2024-08-15 15:20:00|644.9|636.9|644.85|636.85|646.75|638.75|644.6|636.6|151
1723735500000|2024-08-15 15:25:00|644.9|636.9|644.9|636.9|646.05|638.05|644.8|636.8|76
1723735800000|2024-08-15 15:30:00|644.85|636.85|643.1|635.1|645.05|637.05|642.9|634.9|134
1723736100000|2024-08-15 15:35:00|643.05|635.05|643.3|635.3|643.45|635.45|642.25|634.25|50
1723736400000|2024-08-15 15:40:00|643.25|635.25|643.55|635.55|643.9|635.9|642.55|634.55|32
1723736700000|2024-08-15 15:45:00|643.6|635.6|644.35|636.35|644.75|636.75|643.45|635.45|34
1723737000000|2024-08-15 15:50:00|644.3|636.3|645.4|637.4|645.85|637.85|644.3|636.3|45
1723737300000|2024-08-15 15:55:00|645.3|637.3|643.55|635.55|645.6|637.6|643.2|635.2|48
1723737600000|2024-08-15 16:00:00|643.5|635.5|646.45|638.45|646.5|638.5|643.5|635.5|93
1723737900000|2024-08-15 16:05:00|646.5|638.5|645.7|637.7|647.05|639.05|645.45|637.45|71
1723738200000|2024-08-15 16:10:00|645.65|637.65|644.7|636.7|645.65|637.65|644.45|636.45|56
1723738500000|2024-08-15 16:15:00|644.65|636.65|646.7|638.7|647.05|639.05|644.6|636.6|66
1723738800000|2024-08-15 16:20:00|646.75|638.75|645.9|637.9|647.4|639.4|645.75|637.75|55
1723739100000|2024-08-15 16:25:00|646|638|646.25|638.25|646.3|638.3|645.75|637.75|50
1723739400000|2024-08-15 16:30:00|646.1|638.1|643.5|635.5|646.1|638.1|643.35|635.35|107
1723739700000|2024-08-15 16:35:00|643.45|635.45|643.4|635.4|643.45|635.45|642.8|634.8|40
1723740300000|2024-08-15 16:45:00|641.85|633.85|639.55|631.55|641.85|633.85|638.85|630.85|135
1723740600000|2024-08-15 16:50:00|639.95|631.95|640|632|640.6|632.6|639.45|631.45|75
1723740900000|2024-08-15 16:55:00|640.05|632.05|640.7|632.7|640.95|632.95|640.05|632.05|40
1723741500000|2024-08-15 17:05:00|640.2|632.2|638.9|630.9|640.35|632.35|638.7|630.7|62
1723741800000|2024-08-15 17:10:00|638.8|630.8|638.95|630.95|639.6|631.6|638.35|630.35|68
1723742100000|2024-08-15 17:15:00|639.05|631.05|636.95|628.95|639.3|631.3|636.95|628.95|104
1723742400000|2024-08-15 17:20:00|636.9|628.9|637.65|629.65|638.15|630.15|636.9|628.9|60
1723742700000|2024-08-15 17:25:00|637.7|629.7|637|629|637.95|629.95|636.95|628.95|40
1723743000000|2024-08-15 17:30:00|636.95|628.95|635.9|627.9|637.05|629.05|635.65|627.65|121
1723743300000|2024-08-15 17:35:00|635.85|627.85|637.15|629.15|637.25|629.25|635.7|627.7|73
1723743600000|2024-08-15 17:40:00|637.2|629.2|635.8|627.8|637.4|629.4|635.5|627.5|58
1723743900000|2024-08-15 17:45:00|635.95|627.95|635.1|627.1|636.05|628.05|634.05|626.05|141
1723744200000|2024-08-15 17:50:00|635.15|627.15|632.95|624.95|635.25|627.25|632.85|624.85|136
1723744500000|2024-08-15 17:55:00|633|625|627.75|619.75|633.4|625.4|627.45|619.45|216
1723744800000|2024-08-15 18:00:00|627.8|619.8|617.8|609.8|627.8|619.8|613.5|605.5|666
1723745100000|2024-08-15 18:05:00|617.65|609.65|617.8|609.8|618.3|610.3|615.55|607.55|516
1723745400000|2024-08-15 18:10:00|617.75|609.75|615.9|607.9|618.2|610.2|613.25|605.25|446
1723745700000|2024-08-15 18:15:00|615.85|607.85|614.2|606.2|617.5|609.5|613|605|569
1723746000000|2024-08-15 18:20:00|614.25|606.25|616.75|608.75|616.9|608.9|613.8|605.8|392
1723746300000|2024-08-15 18:25:00|616.8|608.8|615.5|607.5|617.15|609.15|615.45|607.45|243
1723746600000|2024-08-15 18:30:00|615.55|607.55|612.9|604.9|615.7|607.7|612.2|604.2|343
1723746900000|2024-08-15 18:35:00|613|605|615.9|607.9|616.1|608.1|612.8|604.8|236
1723747200000|2024-08-15 18:40:00|615.85|607.85|617.5|609.5|617.55|609.55|614|606|187
1723747500000|2024-08-15 18:45:00|617.4|609.4|616.45|608.45|617.45|609.45|615.3|607.3|157
1723747800000|2024-08-15 18:50:00|616.55|608.55|615.45|607.45|616.65|608.65|614.05|606.05|180
1723748100000|2024-08-15 18:55:00|615.65|607.65|616.75|608.75|617.35|609.35|615.65|607.65|123
1723748400000|2024-08-15 19:00:00|616.65|608.65|614.65|606.65|616.65|608.65|614.15|606.15|225
1723748700000|2024-08-15 19:05:00|614.5|606.5|614.95|606.95|615.45|607.45|612.65|604.65|243
1723749000000|2024-08-15 19:10:00|614.85|606.85|615.45|607.45|615.85|607.85|612.7|604.7|510
1723749300000|2024-08-15 19:15:00|615.55|607.55|614.7|606.7|616.65|608.65|614.7|606.7|354
1723749600000|2024-08-15 19:20:00|613.75|605.75|613.25|605.25|613.75|605.75|612.95|604.95|29
1723749900000|2024-08-15 19:25:00|615.4|607.4|615.1|607.1|616.05|608.05|614.3|606.3|127
1723750200000|2024-08-15 19:30:00|615|607|612.95|604.95|616.85|608.85|612.65|604.65|284
1723750500000|2024-08-15 19:35:00|613.05|605.05|615.85|607.85|615.85|607.85|611.95|603.95|389
1723750800000|2024-08-15 19:40:00|615.9|607.9|614.35|606.35|616|608|612.8|604.8|189
1723751100000|2024-08-15 19:45:00|614.3|606.3|616.15|608.15|617.85|609.85|613.85|605.85|319
1723751400000|2024-08-15 19:50:00|616.05|608.05|616|608|617.3|609.3|614.45|606.45|323
1723751700000|2024-08-15 19:55:00|616.05|608.05|616.35|608.35|616.55|608.55|615.5|607.5|153
1723752000000|2024-08-15 20:00:00|616.25|608.25|615.4|607.4|616.25|608.25|615.05|607.05|128
1723752300000|2024-08-15 20:05:00|615.45|607.45|614.4|606.4|615.75|607.75|612.95|604.95|139
1723752600000|2024-08-15 20:10:00|614.45|606.45|613.1|605.1|615.25|607.25|612.15|604.15|207
1723752900000|2024-08-15 20:15:00|613.2|605.2|614.55|606.55|615.5|607.5|612.9|604.9|186
1723753200000|2024-08-15 20:20:00|614.5|606.5|615.25|607.25|615.45|607.45|614.5|606.5|109
1723753500000|2024-08-15 20:25:00|615.2|607.2|616.85|608.85|617.15|609.15|615.2|607.2|47
1723753800000|2024-08-15 20:30:00|616.75|608.75|616.75|608.75|617.35|609.35|615.95|607.95|89
1723754100000|2024-08-15 20:35:00|616.65|608.65|616.7|608.7|617.15|609.15|616.45|608.45|84
1723754400000|2024-08-15 20:40:00|616.45|608.45|616.85|608.85|617.55|609.55|616.4|608.4|48
1723754700000|2024-08-15 20:45:00|617.25|609.25|616.15|608.15|617.75|609.75|616.15|608.15|28
1723755000000|2024-08-15 20:50:00|616.1|608.1|615.3|607.3|616.25|608.25|615.15|607.15|68
1723755300000|2024-08-15 20:55:00|615.25|607.25|617.55|609.55|617.8|609.8|613|605|339
1723755600000|2024-08-15 21:00:00|617.65|609.65|617.56|609.56|618.56|610.56|616.07|608.07|743
1723755900000|2024-08-15 21:05:00|617.55|609.55|617.76|609.76|618.55|610.55|616.76|608.76|484
1723756200000|2024-08-15 21:10:00|617.84|609.84|616.33|608.33|617.84|609.84|616|608|339
1723756500000|2024-08-15 21:15:00|616.32|608.32|614.27|606.27|616.33|608.33|614.06|606.06|396
1723756800000|2024-08-15 21:20:00|614.28|606.28|615.22|607.22|615.49|607.49|614.14|606.14|137
1723757100000|2024-08-15 21:25:00|615.3|607.3|618.31|610.31|618.31|610.31|615.3|607.3|155
1723757400000|2024-08-15 21:30:00|618.3|610.3|616.36|608.36|618.3|610.3|616.35|608.35|137
1723757700000|2024-08-15 21:35:00|616.4|608.4|619.62|611.62|620.21|612.21|616.4|608.4|200
1723758000000|2024-08-15 21:40:00|619.61|611.61|618.85|610.85|620.26|612.26|618.81|610.81|153
1723758300000|2024-08-15 21:45:00|618.82|610.82|619.92|611.92|619.92|611.92|618.82|610.82|74
1723758600000|2024-08-15 21:50:00|619.91|611.91|620.25|612.25|620.25|612.25|619.91|611.91|46
1723758900000|2024-08-15 21:55:00|620.28|612.28|621.65|613.65|621.7|613.7|620.28|612.28|35
1723759200000|2024-08-15 22:00:00|621.85|613.85|621.8|613.8|622.5|614.5|621.05|613.05|60
1723759500000|2024-08-15 22:05:00|621.85|613.85|621.4|613.4|622.1|614.1|620.75|612.75|116
1723759800000|2024-08-15 22:10:00|621.45|613.45|623.45|615.45|623.55|615.55|621.2|613.2|83
1723760100000|2024-08-15 22:15:00|623.3|615.3|624.65|616.65|624.65|616.65|622.55|614.55|110
1723760400000|2024-08-15 22:20:00|624.75|616.75|625.65|617.65|626.1|618.1|624.4|616.4|108
1723760700000|2024-08-15 22:25:00|625.75|617.75|628.35|620.35|628.35|620.35|625.65|617.65|81
1723761000000|2024-08-15 22:30:00|628.3|620.3|629.15|621.15|629.15|621.15|627.85|619.85|112
1723761300000|2024-08-15 22:35:00|629.35|621.35|632.35|624.35|632.55|624.55|629.3|621.3|96
1723761600000|2024-08-15 22:40:00|632.45|624.45|632.5|624.5|632.85|624.85|632.1|624.1|73
1723761900000|2024-08-15 22:45:00|632.45|624.45|632.1|624.1|632.45|624.45|631.7|623.7|46
1723762200000|2024-08-15 22:50:00|632|624|630.15|622.15|632.25|624.25|629.8|621.8|102
1723762500000|2024-08-15 22:55:00|630.2|622.2|630.95|622.95|631.55|623.55|630.15|622.15|51
1723762800000|2024-08-15 23:00:00|630.85|622.85|629.8|621.8|631.3|623.3|629.15|621.15|76
1723763100000|2024-08-15 23:05:00|629.95|621.95|630.45|622.45|630.45|622.45|629.55|621.55|97
1723763400000|2024-08-15 23:10:00|630.5|622.5|631.05|623.05|631.15|623.15|629.45|621.45|55
1723763700000|2024-08-15 23:15:00|631.1|623.1|631.2|623.2|631.95|623.95|630.8|622.8|72
1723764000000|2024-08-15 23:20:00|631.05|623.05|625.45|617.45|631.15|623.15|624.75|616.75|133
1723764300000|2024-08-15 23:25:00|625.3|617.3|626|618|626.35|618.35|624.8|616.8|112
1723764600000|2024-08-15 23:30:00|625.95|617.95|626.65|618.65|627.05|619.05|625.6|617.6|75
1723764900000|2024-08-15 23:35:00|626.6|618.6|625.55|617.55|626.75|618.75|625.15|617.15|97
1723765200000|2024-08-15 23:40:00|625.45|617.45|624.45|616.45|625.45|617.45|623.45|615.45|102
1723765500000|2024-08-15 23:45:00|624.35|616.35|625.55|617.55|626.65|618.65|623.95|615.95|107
1723765800000|2024-08-15 23:50:00|625.65|617.65|625.6|617.6|626.05|618.05|625.25|617.25|83
1723766100000|2024-08-15 23:55:00|625.55|617.55|624.7|616.7|625.75|617.75|624|616|68
1723766400000|2024-08-16 00:00:00|624.75|616.75|625.85|617.85|626.4|618.4|624|616|134
1723766700000|2024-08-16 00:05:00|625.7|617.7|627|619|627.6|619.6|625.45|617.45|93
1723767000000|2024-08-16 00:10:00|627.15|619.15|626.1|618.1|627.55|619.55|626.1|618.1|64
1723767300000|2024-08-16 00:15:00|626.05|618.05|627.3|619.3|627.9|619.9|625.7|617.7|110
1723767600000|2024-08-16 00:20:00|627.35|619.35|625.3|617.3|627.85|619.85|625.25|617.25|118
1723767900000|2024-08-16 00:25:00|625.35|617.35|627|619|627.05|619.05|625|617|103
1723768200000|2024-08-16 00:30:00|627.05|619.05|628.55|620.55|628.6|620.6|626.7|618.7|104
1723768500000|2024-08-16 00:35:00|628.5|620.5|628.1|620.1|628.95|620.95|628.1|620.1|76
1723768800000|2024-08-16 00:40:00|628.15|620.15|628.3|620.3|628.7|620.7|628.1|620.1|34
1723769100000|2024-08-16 00:45:00|628.35|620.35|629.15|621.15|629.55|621.55|628.2|620.2|43
1723769400000|2024-08-16 00:50:00|629.05|621.05|628.5|620.5|629.1|621.1|628.2|620.2|54
1723769700000|2024-08-16 00:55:00|628.45|620.45|627.7|619.7|628.45|620.45|627.2|619.2|60
1723770000000|2024-08-16 01:00:00|627.65|619.65|629.35|621.35|629.7|621.7|627.6|619.6|62
1723770300000|2024-08-16 01:05:00|629.3|621.3|628.1|620.1|629.65|621.65|627.2|619.2|93
1723770600000|2024-08-16 01:10:00|628.15|620.15|628.35|620.35|628.55|620.55|627.9|619.9|54
1723770900000|2024-08-16 01:15:00|628.2|620.2|627.1|619.1|628.6|620.6|626.8|618.8|133
1723771200000|2024-08-16 01:20:00|627.05|619.05|628.45|620.45|628.45|620.45|626.15|618.15|97
1723771500000|2024-08-16 01:25:00|628.5|620.5|628.7|620.7|629.3|621.3|628.5|620.5|18
1723771800000|2024-08-16 01:30:00|628.6|620.6|630.25|622.25|630.35|622.35|628.4|620.4|73
1723772100000|2024-08-16 01:35:00|630.2|622.2|629.9|621.9|630.4|622.4|629.05|621.05|44
1723772400000|2024-08-16 01:40:00|629.95|621.95|628.4|620.4|629.95|621.95|628.4|620.4|36
1723772700000|2024-08-16 01:45:00|628.35|620.35|626.15|618.15|628.35|620.35|625.7|617.7|72
1723773000000|2024-08-16 01:50:00|626.25|618.25|627.55|619.55|627.6|619.6|626.05|618.05|48
1723773300000|2024-08-16 01:55:00|627.45|619.45|631.9|623.9|631.9|623.9|627.1|619.1|127
1723773600000|2024-08-16 02:00:00|632.1|624.1|631.8|623.8|632.75|624.75|631.45|623.45|55
1723773900000|2024-08-16 02:05:00|631.75|623.75|630.2|622.2|631.75|623.75|629.45|621.45|86
1723774200000|2024-08-16 02:10:00|630.25|622.25|630.05|622.05|630.7|622.7|629.7|621.7|54
1723774500000|2024-08-16 02:15:00|630.1|622.1|629.8|621.8|630.9|622.9|629.3|621.3|78
1723774800000|2024-08-16 02:20:00|629.75|621.75|630.95|622.95|631.4|623.4|629.6|621.6|73
1723775100000|2024-08-16 02:25:00|630.9|622.9|633.3|625.3|633.4|625.4|630.9|622.9|106
1723775400000|2024-08-16 02:30:00|633.15|625.15|640.25|632.25|640.7|632.7|633.1|625.1|322
1723775700000|2024-08-16 02:35:00|640.3|632.3|639.1|631.1|641.05|633.05|638.2|630.2|293
1723776000000|2024-08-16 02:40:00|639.15|631.15|636.8|628.8|639.55|631.55|636.2|628.2|149
1723776300000|2024-08-16 02:45:00|636.85|628.85|636.3|628.3|637.95|629.95|636.2|628.2|152
1723776600000|2024-08-16 02:50:00|636.35|628.35|636.5|628.5|636.7|628.7|635.3|627.3|74
1723776900000|2024-08-16 02:55:00|636.55|628.55|637.95|629.95|637.95|629.95|636.55|628.55|79
1723777200000|2024-08-16 03:00:00|637.9|629.9|635.85|627.85|637.9|629.9|635.45|627.45|77
1723777500000|2024-08-16 03:05:00|635.95|627.95|635.8|627.8|636.3|628.3|635.1|627.1|78
1723777800000|2024-08-16 03:10:00|635.75|627.75|634.8|626.8|636.45|628.45|634.8|626.8|56
1723778100000|2024-08-16 03:15:00|634.75|626.75|635.8|627.8|636.3|628.3|634.75|626.75|75
1723778400000|2024-08-16 03:20:00|635.75|627.75|635.65|627.65|635.9|627.9|634.45|626.45|78
1723778700000|2024-08-16 03:25:00|635.6|627.6|635.05|627.05|635.6|627.6|634.4|626.4|58
1723779000000|2024-08-16 03:30:00|635|627|634.5|626.5|635.5|627.5|634.5|626.5|51
1723779300000|2024-08-16 03:35:00|634.55|626.55|634.1|626.1|635.5|627.5|634.1|626.1|71
1723779600000|2024-08-16 03:40:00|634.15|626.15|634.3|626.3|634.85|626.85|634.15|626.15|33
1723779900000|2024-08-16 03:45:00|634.45|626.45|635.3|627.3|635.3|627.3|634.2|626.2|46
1723780200000|2024-08-16 03:50:00|635.35|627.35|634.05|626.05|635.85|627.85|634.05|626.05|44
1723780500000|2024-08-16 03:55:00|633.85|625.85|633.4|625.4|633.85|625.85|632.8|624.8|46
1723780800000|2024-08-16 04:00:00|633.6|625.6|633.55|625.55|633.75|625.75|632.55|624.55|88
1723781100000|2024-08-16 04:05:00|633.45|625.45|634.5|626.5|634.9|626.9|633.3|625.3|54
1723781400000|2024-08-16 04:10:00|634.45|626.45|633.65|625.65|634.55|626.55|633.4|625.4|54
1723781700000|2024-08-16 04:15:00|633.6|625.6|634.3|626.3|634.8|626.8|633.5|625.5|74
1723782000000|2024-08-16 04:20:00|634.2|626.2|635.6|627.6|635.6|627.6|634.1|626.1|55
1723782300000|2024-08-16 04:25:00|635.75|627.75|636.4|628.4|636.5|628.5|635.65|627.65|52
1723782600000|2024-08-16 04:30:00|636.45|628.45|637|629|637|629|636.1|628.1|38
1723782900000|2024-08-16 04:35:00|637.1|629.1|638|630|638|630|637|629|37
1723783200000|2024-08-16 04:40:00|637.95|629.95|638.35|630.35|638.45|630.45|637.7|629.7|18
1723783500000|2024-08-16 04:45:00|638.4|630.4|638.65|630.65|639.65|631.65|638.4|630.4|42
1723783800000|2024-08-16 04:50:00|638.3|630.3|638.35|630.35|638.7|630.7|637.4|629.4|55
1723784100000|2024-08-16 04:55:00|638.3|630.3|640.1|632.1|640.25|632.25|638.1|630.1|61
1723784400000|2024-08-16 05:00:00|640.05|632.05|640.6|632.6|641.35|633.35|639.9|631.9|44
1723784700000|2024-08-16 05:05:00|640.55|632.55|640.05|632.05|640.65|632.65|639.45|631.45|58
1723785000000|2024-08-16 05:10:00|640.1|632.1|639.8|631.8|640.35|632.35|639.75|631.75|46
1723785300000|2024-08-16 05:15:00|639.9|631.9|639.75|631.75|640.15|632.15|639.6|631.6|59
1723785600000|2024-08-16 05:20:00|639.8|631.8|639.75|631.75|640.5|632.5|639.2|631.2|83
1723785900000|2024-08-16 05:25:00|639.8|631.8|641|633|641.35|633.35|639.8|631.8|56
1723786200000|2024-08-16 05:30:00|640.95|632.95|642.7|634.7|643.25|635.25|640.95|632.95|64
1723786500000|2024-08-16 05:35:00|642.75|634.75|640.8|632.8|642.9|634.9|640.75|632.75|71
1723786800000|2024-08-16 05:40:00|640.75|632.75|639.1|631.1|640.8|632.8|638.1|630.1|93
1723787100000|2024-08-16 05:45:00|639.05|631.05|639.25|631.25|639.45|631.45|638.7|630.7|64
1723787400000|2024-08-16 05:50:00|639.3|631.3|639.45|631.45|639.65|631.65|638.8|630.8|75
1723787700000|2024-08-16 05:55:00|639.5|631.5|638.6|630.6|639.55|631.55|638.6|630.6|57
1723788000000|2024-08-16 06:00:00|638.4|630.4|639.3|631.3|639.35|631.35|638.05|630.05|112
1723788300000|2024-08-16 06:05:00|639.25|631.25|639.6|631.6|640.65|632.65|639.25|631.25|103
1723788600000|2024-08-16 06:10:00|639.65|631.65|640.3|632.3|640.85|632.85|639.65|631.65|48
1723788900000|2024-08-16 06:15:00|640.35|632.35|641.5|633.5|642.35|634.35|640.35|632.35|44
1723789200000|2024-08-16 06:20:00|641.55|633.55|639.7|631.7|641.65|633.65|639.6|631.6|86
1723789500000|2024-08-16 06:25:00|639.75|631.75|641|633|641|633|639.5|631.5|59
1723789800000|2024-08-16 06:30:00|641.15|633.15|641.9|633.9|642.7|634.7|641.15|633.15|91
1723790100000|2024-08-16 06:35:00|641.85|633.85|641.95|633.95|642.65|634.65|641.65|633.65|97
1723790400000|2024-08-16 06:40:00|642|634|643.15|635.15|644.05|636.05|642|634|52
1723790700000|2024-08-16 06:45:00|643.2|635.2|644.75|636.75|645.05|637.05|643.2|635.2|82
1723791000000|2024-08-16 06:50:00|644.8|636.8|645.25|637.25|645.55|637.55|644.6|636.6|102
1723791300000|2024-08-16 06:55:00|645.3|637.3|646.1|638.1|646.2|638.2|645.25|637.25|58
1723791600000|2024-08-16 07:00:00|646.2|638.2|643.65|635.65|646.25|638.25|643.65|635.65|98
1723791900000|2024-08-16 07:05:00|643.6|635.6|644.35|636.35|644.35|636.35|642.9|634.9|84
1723792200000|2024-08-16 07:10:00|644.55|636.55|642.05|634.05|645|637|642.05|634.05|72
1723792500000|2024-08-16 07:15:00|642|634|642.95|634.95|643.5|635.5|641.85|633.85|74
1723792800000|2024-08-16 07:20:00|642.85|634.85|643.85|635.85|643.85|635.85|642.35|634.35|79
1723793100000|2024-08-16 07:25:00|643.9|635.9|644|636|644.25|636.25|643.35|635.35|81
1723793400000|2024-08-16 07:30:00|644.1|636.1|644.25|636.25|645.25|637.25|644|636|79
1723793700000|2024-08-16 07:35:00|644.3|636.3|645.1|637.1|645.25|637.25|644.3|636.3|49
1723794000000|2024-08-16 07:40:00|645.15|637.15|645.35|637.35|645.85|637.85|644.95|636.95|48
1723794300000|2024-08-16 07:45:00|645.25|637.25|644.25|636.25|645.25|637.25|644.25|636.25|54
1723794600000|2024-08-16 07:50:00|644.2|636.2|643.35|635.35|644.5|636.5|642.75|634.75|32
1723794900000|2024-08-16 07:55:00|643.15|635.15|643.1|635.1|643.55|635.55|643|635|25
1723795200000|2024-08-16 08:00:00|642.9|634.9|642.9|634.9|643.05|635.05|642.2|634.2|28
1723795500000|2024-08-16 08:05:00|642.85|634.85|645.9|637.9|645.9|637.9|642.8|634.8|61
1723795800000|2024-08-16 08:10:00|646|638|644.55|636.55|646.5|638.5|644.55|636.55|73
1723796100000|2024-08-16 08:15:00|644.5|636.5|644.25|636.25|645.1|637.1|643.8|635.8|100
1723796400000|2024-08-16 08:20:00|644.15|636.15|642.75|634.75|644.15|636.15|642.7|634.7|78
1723796700000|2024-08-16 08:25:00|642.8|634.8|641.9|633.9|642.9|634.9|641.4|633.4|46
1723797000000|2024-08-16 08:30:00|642|634|641.2|633.2|642.4|634.4|641.2|633.2|62
1723797300000|2024-08-16 08:35:00|641.15|633.15|642.9|634.9|642.9|634.9|641.1|633.1|91
1723797600000|2024-08-16 08:40:00|642.95|634.95|642.75|634.75|643.3|635.3|642.5|634.5|34
1723797900000|2024-08-16 08:45:00|642.65|634.65|643.25|635.25|643.25|635.25|642.5|634.5|43
1723798200000|2024-08-16 08:50:00|643.3|635.3|644.45|636.45|645.45|637.45|643.3|635.3|47
1723798500000|2024-08-16 08:55:00|644.5|636.5|644.65|636.65|644.65|636.65|643.5|635.5|54
1723798800000|2024-08-16 09:00:00|644.6|636.6|644.45|636.45|645.95|637.95|644.3|636.3|82
1723799100000|2024-08-16 09:05:00|644.5|636.5|646.2|638.2|646.7|638.7|643.9|635.9|110
1723799400000|2024-08-16 09:10:00|646.15|638.15|645.6|637.6|646.15|638.15|644.6|636.6|95
1723799700000|2024-08-16 09:15:00|645.65|637.65|647.55|639.55|648.1|640.1|645.65|637.65|117
1723800000000|2024-08-16 09:20:00|647.5|639.5|648.3|640.3|648.35|640.35|646.45|638.45|116
1723800300000|2024-08-16 09:25:00|648.4|640.4|646.55|638.55|648.4|640.4|646.55|638.55|78
1723800600000|2024-08-16 09:30:00|646.65|638.65|648.2|640.2|648.3|640.3|645.8|637.8|148
1723800900000|2024-08-16 09:35:00|648.15|640.15|647.65|639.65|648.85|640.85|647.65|639.65|79
1723801200000|2024-08-16 09:40:00|647.6|639.6|648.7|640.7|648.95|640.95|647.5|639.5|74
1723801500000|2024-08-16 09:45:00|648.65|640.65|648.8|640.8|648.95|640.95|648.2|640.2|89
1723801800000|2024-08-16 09:50:00|648.75|640.75|648.85|640.85|649.25|641.25|648.3|640.3|93
1723802100000|2024-08-16 09:55:00|648.9|640.9|650.5|642.5|650.85|642.85|648.9|640.9|88
1723802400000|2024-08-16 10:00:00|650.45|642.45|649|641|651.15|643.15|648.2|640.2|183
1723802700000|2024-08-16 10:05:00|649.1|641.1|647.4|639.4|649.7|641.7|646.9|638.9|126
1723803000000|2024-08-16 10:10:00|647.35|639.35|647.45|639.45|647.9|639.9|646.4|638.4|124
1723803300000|2024-08-16 10:15:00|647.5|639.5|648.4|640.4|649|641|647.5|639.5|122
1723803600000|2024-08-16 10:20:00|648.45|640.45|647.4|639.4|648.95|640.95|647.4|639.4|85
1723803900000|2024-08-16 10:25:00|647.45|639.45|647.05|639.05|647.5|639.5|646.45|638.45|79
1723804200000|2024-08-16 10:30:00|647.1|639.1|648.25|640.25|648.45|640.45|646.9|638.9|70
1723804500000|2024-08-16 10:35:00|648.3|640.3|650.55|642.55|650.65|642.65|648.3|640.3|51
1723804800000|2024-08-16 10:40:00|650.5|642.5|651.8|643.8|652.5|644.5|650.5|642.5|83
1723805100000|2024-08-16 10:45:00|651.85|643.85|650.85|642.85|651.95|643.95|650.7|642.7|16
1723805400000|2024-08-16 10:50:00|650.9|642.9|651.4|643.4|652.05|644.05|650.9|642.9|38
1723805700000|2024-08-16 10:55:00|651.45|643.45|650.95|642.95|651.6|643.6|650.75|642.75|49
1723806000000|2024-08-16 11:00:00|650.9|642.9|649.8|641.8|652.5|644.5|649.65|641.65|142
1723806300000|2024-08-16 11:05:00|649.85|641.85|647.45|639.45|650|642|647.3|639.3|96
1723806600000|2024-08-16 11:10:00|647.4|639.4|647.1|639.1|647.7|639.7|646.3|638.3|117
1723806900000|2024-08-16 11:15:00|647.05|639.05|647.6|639.6|649.85|641.85|647.05|639.05|142
1723807200000|2024-08-16 11:20:00|647.65|639.65|650|642|650.35|642.35|647.6|639.6|169
1723807500000|2024-08-16 11:25:00|649.95|641.95|648.95|640.95|650.45|642.45|648.95|640.95|121
1723807800000|2024-08-16 11:30:00|649.05|641.05|649.3|641.3|649.6|641.6|647.9|639.9|103
1723808100000|2024-08-16 11:35:00|649.35|641.35|649.8|641.8|650.4|642.4|649.35|641.35|91
1723808400000|2024-08-16 11:40:00|649.85|641.85|649.8|641.8|650.45|642.45|649.5|641.5|111
1723808700000|2024-08-16 11:45:00|649.85|641.85|649.2|641.2|650.4|642.4|649.1|641.1|153
1723809000000|2024-08-16 11:50:00|649.15|641.15|649.15|641.15|650|642|647.6|639.6|165
1723809300000|2024-08-16 11:55:00|649.2|641.2|647.1|639.1|650.55|642.55|647.1|639.1|115
1723809600000|2024-08-16 12:00:00|647.05|639.05|648.25|640.25|649.1|641.1|646.45|638.45|154
1723809900000|2024-08-16 12:05:00|648.2|640.2|648.95|640.95|650.1|642.1|648.2|640.2|103
1723810200000|2024-08-16 12:10:00|648.8|640.8|645|637|648.8|640.8|643.75|635.75|285
1723810500000|2024-08-16 12:15:00|645.05|637.05|643.1|635.1|645.95|637.95|642.45|634.45|323
1723810800000|2024-08-16 12:20:00|643.15|635.15|643.9|635.9|644.65|636.65|641.65|633.65|326
1723811100000|2024-08-16 12:25:00|643.85|635.85|638.3|630.3|643.85|635.85|634.55|626.55|313
1723811400000|2024-08-16 12:30:00|638.05|630.05|634.1|626.1|638.05|630.05|630.55|622.55|506
1723811700000|2024-08-16 12:35:00|634.05|626.05|633.85|625.85|635.75|627.75|632.05|624.05|408
1723812000000|2024-08-16 12:40:00|633.9|625.9|631.15|623.15|634.65|626.65|630.6|622.6|406
1723812300000|2024-08-16 12:45:00|631.2|623.2|633.7|625.7|634.05|626.05|630.95|622.95|295
1723812600000|2024-08-16 12:50:00|633.65|625.65|634.6|626.6|634.65|626.65|632.65|624.65|211
1723812900000|2024-08-16 12:55:00|634.65|626.65|634.6|626.6|635.55|627.55|633.8|625.8|204
1723813200000|2024-08-16 13:00:00|634.65|626.65|639.25|631.25|639.5|631.5|633.85|625.85|317
1723813500000|2024-08-16 13:05:00|639.2|631.2|638.1|630.1|641.45|633.45|637.75|629.75|242
1723813800000|2024-08-16 13:10:00|638|630|638.7|630.7|638.8|630.8|636.25|628.25|162
1723814100000|2024-08-16 13:15:00|638.65|630.65|645.8|637.8|648.5|640.5|638.35|630.35|547
1723814400000|2024-08-16 13:20:00|645.75|637.75|643.8|635.8|647.5|639.5|643.4|635.4|385
1723814700000|2024-08-16 13:25:00|643.75|635.75|643.75|635.75|646.15|638.15|642.75|634.75|363
1723815000000|2024-08-16 13:30:00|643.8|635.8|648.05|640.05|648.65|640.65|642.5|634.5|406
1723815300000|2024-08-16 13:35:00|648.1|640.1|643.5|635.5|648.85|640.85|643.5|635.5|528
1723815600000|2024-08-16 13:40:00|643.4|635.4|642.9|634.9|645.15|637.15|641.5|633.5|378
1723815900000|2024-08-16 13:45:00|643|635|643.05|635.05|643.7|635.7|641.3|633.3|276
1723816200000|2024-08-16 13:50:00|643.1|635.1|638.5|630.5|643.25|635.25|636.05|628.05|479
1723816500000|2024-08-16 13:55:00|638.75|630.75|639.65|631.65|640.75|632.75|638.45|630.45|342
1723816800000|2024-08-16 14:00:00|641.28|633.28|638.6|630.6|642.9|634.9|637.55|629.55|66
1723817100000|2024-08-16 14:05:00|638.7|630.7|637.4|629.4|640.15|632.15|636.85|628.85|360
1723817400000|2024-08-16 14:10:00|637.3|629.3|636.05|628.05|637.7|629.7|633.45|625.45|319
1723817700000|2024-08-16 14:15:00|636|628|637.25|629.25|638.1|630.1|635.1|627.1|450
1723818000000|2024-08-16 14:20:00|637.3|629.3|634.05|626.05|637.55|629.55|632.3|624.3|339
1723818300000|2024-08-16 14:25:00|634|626|636.1|628.1|636.6|628.6|633.7|625.7|269
1723818600000|2024-08-16 14:30:00|636.15|628.15|638.3|630.3|638.75|630.75|635.3|627.3|324
1723818900000|2024-08-16 14:35:00|638.25|630.25|640.8|632.8|640.8|632.8|638.1|630.1|238
1723819200000|2024-08-16 14:40:00|640.75|632.75|641.4|633.4|642.35|634.35|640.05|632.05|229
1723819500000|2024-08-16 14:45:00|641.35|633.35|637.65|629.65|642.1|634.1|636.9|628.9|299
1723819800000|2024-08-16 14:50:00|637.7|629.7|636.55|628.55|637.95|629.95|634.9|626.9|309
1723820100000|2024-08-16 14:55:00|636.45|628.45|638.7|630.7|638.7|630.7|635.65|627.65|259
1723820400000|2024-08-16 15:00:00|638.65|630.65|638.05|630.05|638.85|630.85|636.35|628.35|294
1723820700000|2024-08-16 15:05:00|637.95|629.95|637.95|629.95|638.75|630.75|636.1|628.1|240
1723821000000|2024-08-16 15:10:00|638|630|640.55|632.55|641.1|633.1|637.75|629.75|196
1723821300000|2024-08-16 15:15:00|640.5|632.5|639.1|631.1|640.8|632.8|638.6|630.6|267
1723821600000|2024-08-16 15:20:00|639.05|631.05|636.75|628.75|639.05|631.05|636.2|628.2|155
1723821900000|2024-08-16 15:25:00|636.85|628.85|634.4|626.4|636.95|628.95|631.6|623.6|276
1723822200000|2024-08-16 15:30:00|634.35|626.35|632.85|624.85|634.8|626.8|632.4|624.4|289
1723822500000|2024-08-16 15:35:00|632.8|624.8|633.25|625.25|633.8|625.8|629.4|621.4|442
1723822800000|2024-08-16 15:40:00|633.3|625.3|635.2|627.2|635.45|627.45|633.3|625.3|270
1723823100000|2024-08-16 15:45:00|635.05|627.05|631.65|623.65|635.5|627.5|631.1|623.1|300
1723823400000|2024-08-16 15:50:00|631.6|623.6|632.1|624.1|632.7|624.7|630.1|622.1|264
1723823700000|2024-08-16 15:55:00|632.05|624.05|635.2|627.2|635.45|627.45|632.05|624.05|144
1723824000000|2024-08-16 16:00:00|635.15|627.15|633.8|625.8|635.85|627.85|633|625|218
1723824300000|2024-08-16 16:05:00|633.75|625.75|634.9|626.9|635.35|627.35|632.9|624.9|231
1723824600000|2024-08-16 16:10:00|634.95|626.95|636.25|628.25|637.35|629.35|634.2|626.2|205
1723824900000|2024-08-16 16:15:00|636.2|628.2|634.85|626.85|638.3|630.3|634.85|626.85|295
1723825200000|2024-08-16 16:20:00|634.9|626.9|637.95|629.95|638.45|630.45|634.9|626.9|267
1723825500000|2024-08-16 16:25:00|637.9|629.9|641.3|633.3|641.85|633.85|637.65|629.65|234
1723825800000|2024-08-16 16:30:00|641.2|633.2|643.05|635.05|643.4|635.4|640.95|632.95|269
1723826100000|2024-08-16 16:35:00|643.1|635.1|640.3|632.3|643.2|635.2|639.15|631.15|257
1723826400000|2024-08-16 16:40:00|640.15|632.15|641.45|633.45|642|634|638.8|630.8|237
1723826700000|2024-08-16 16:45:00|641.4|633.4|639.35|631.35|641.6|633.6|638.85|630.85|203
1723827000000|2024-08-16 16:50:00|639.3|631.3|639.6|631.6|640.65|632.65|639.3|631.3|121
1723827300000|2024-08-16 16:55:00|639.65|631.65|642|634|642.7|634.7|639.1|631.1|164
1723827600000|2024-08-16 17:00:00|642.05|634.05|640.75|632.75|642.25|634.25|639.65|631.65|138
1723827900000|2024-08-16 17:05:00|640.8|632.8|640.45|632.45|641.1|633.1|638.5|630.5|280
1723828200000|2024-08-16 17:10:00|640.5|632.5|640.05|632.05|641.95|633.95|639.65|631.65|198
1723828500000|2024-08-16 17:15:00|640|632|639.15|631.15|640|632|637.75|629.75|244
1723828800000|2024-08-16 17:20:00|639.2|631.2|636.3|628.3|639.3|631.3|635.5|627.5|281
1723829100000|2024-08-16 17:25:00|636.35|628.35|640.4|632.4|641.6|633.6|636.35|628.35|249
1723829400000|2024-08-16 17:30:00|640.35|632.35|643.2|635.2|646.6|638.6|640.35|632.35|398
1723829700000|2024-08-16 17:35:00|643.35|635.35|646.05|638.05|646.35|638.35|643.35|635.35|318
1723830000000|2024-08-16 17:40:00|646.2|638.2|643.95|635.95|647.4|639.4|643.85|635.85|294
1723830300000|2024-08-16 17:45:00|643.9|635.9|645.3|637.3|646.75|638.75|643.8|635.8|258
1723830600000|2024-08-16 17:50:00|645.25|637.25|645.3|637.3|645.3|637.3|643.95|635.95|206
1723830900000|2024-08-16 17:55:00|645.35|637.35|649.45|641.45|651.7|643.7|645.35|637.35|376
1723831200000|2024-08-16 18:00:00|649.5|641.5|650.35|642.35|652.1|644.1|648.4|640.4|524
1723831500000|2024-08-16 18:05:00|650.4|642.4|647.4|639.4|651|643|647.25|639.25|353
1723831800000|2024-08-16 18:10:00|647.3|639.3|646.95|638.95|647.8|639.8|645.85|637.85|233
1723832100000|2024-08-16 18:15:00|647|639|649.8|641.8|649.9|641.9|647|639|321
1723832400000|2024-08-16 18:20:00|649.7|641.7|650.05|642.05|652.1|644.1|649.7|641.7|192
1723832700000|2024-08-16 18:25:00|650|642|651.9|643.9|652.4|644.4|649.95|641.95|163
1723833000000|2024-08-16 18:30:00|651.95|643.95|652.9|644.9|653.2|645.2|650.9|642.9|174
1723833300000|2024-08-16 18:35:00|653|645|654.3|646.3|655.7|647.7|652.95|644.95|285
1723833600000|2024-08-16 18:40:00|654.2|646.2|653|645|654.65|646.65|651.65|643.65|191
1723833900000|2024-08-16 18:45:00|652.9|644.9|653.5|645.5|654.1|646.1|651.75|643.75|160
1723834200000|2024-08-16 18:50:00|653.55|645.55|655.85|647.85|656.1|648.1|652.2|644.2|171
1723834500000|2024-08-16 18:55:00|655.9|647.9|655.4|647.4|655.95|647.95|655.4|647.4|19
1723834800000|2024-08-16 19:00:00|654.95|646.95|655.15|647.15|655.3|647.3|654.2|646.2|153
1723835100000|2024-08-16 19:05:00|655.25|647.25|655.5|647.5|656.4|648.4|655.25|647.25|30
1723835400000|2024-08-16 19:10:00|654.4|646.4|653.25|645.25|654.4|646.4|652.7|644.7|77
1723835700000|2024-08-16 19:15:00|653.3|645.3|654.35|646.35|654.55|646.55|652.65|644.65|238
1723836000000|2024-08-16 19:20:00|654.3|646.3|654.85|646.85|655.25|647.25|653.9|645.9|224
1723836300000|2024-08-16 19:25:00|654.8|646.8|656.75|648.75|657.5|649.5|654.1|646.1|155
1723836600000|2024-08-16 19:30:00|656.7|648.7|655.9|647.9|658.1|650.1|655.1|647.1|241
1723836900000|2024-08-16 19:35:00|655.8|647.8|658.55|650.55|658.55|650.55|654.9|646.9|168
1723837200000|2024-08-16 19:40:00|658.7|650.7|660.25|652.25|660.6|652.6|657.6|649.6|140
1723837500000|2024-08-16 19:45:00|660.35|652.35|660.6|652.6|660.85|652.85|658.15|650.15|199
1723837800000|2024-08-16 19:50:00|660.55|652.55|659.95|651.95|660.95|652.95|659.25|651.25|153
1723838100000|2024-08-16 19:55:00|659.9|651.9|659.2|651.2|660.5|652.5|659.15|651.15|109
1723838400000|2024-08-16 20:00:00|659.25|651.25|660.17|652.17|660.17|652.17|658.86|650.86|352
1723838700000|2024-08-16 20:05:00|660.18|652.18|661.49|653.49|661.85|653.85|660.18|652.18|320
1723839000000|2024-08-16 20:10:00|661.5|653.5|664.86|656.86|665.39|657.39|661.17|653.17|420
1723839300000|2024-08-16 20:15:00|664.95|656.95|663.92|655.92|666.13|658.13|663.39|655.39|553
1723839600000|2024-08-16 20:20:00|663.99|655.99|662.2|654.2|664.06|656.06|661|653|262
1723839900000|2024-08-16 20:25:00|662.23|654.23|663.87|655.87|663.87|655.87|660.8|652.8|285
1723840200000|2024-08-16 20:30:00|663.89|655.89|659.45|651.45|663.89|655.89|659.15|651.15|416
1723840500000|2024-08-16 20:35:00|659.44|651.44|656.94|648.94|659.72|651.72|655.58|647.58|477
1723840800000|2024-08-16 20:40:00|657.01|649.01|657.54|649.54|658.18|650.18|656.62|648.62|289
1723841100000|2024-08-16 20:45:00|657.58|649.58|655.94|647.94|657.85|649.85|655.84|647.84|348
1723841400000|2024-08-16 20:50:00|655.9|647.9|655.64|647.64|656.18|648.18|654.84|646.84|307
1723841700000|2024-08-16 20:55:00|655.65|647.65|655.16|647.16|656.05|648.05|654.9|646.9|161
1723878000000|2024-08-17 07:00:00|649.64|641.64|649.43|641.43|649.64|641.64|648.76|640.76|163
1723878300000|2024-08-17 07:05:00|649.45|641.45|648.47|640.47|649.45|641.45|647.97|639.97|191
1723878600000|2024-08-17 07:10:00|648.44|640.44|647.54|639.54|648.97|640.97|647.35|639.35|220
1723878900000|2024-08-17 07:15:00|647.52|639.52|647.48|639.48|648.4|640.4|647.4|639.4|161
1723879200000|2024-08-17 07:20:00|647.5|639.5|648.5|640.5|648.68|640.68|647.5|639.5|162
1723879500000|2024-08-17 07:25:00|648.47|640.47|649.37|641.37|649.37|641.37|648.42|640.42|189
1723879800000|2024-08-17 07:30:00|649.35|641.35|649.27|641.27|649.6|641.6|648.7|640.7|319
1723880100000|2024-08-17 07:35:00|649.32|641.32|648.5|640.5|649.4|641.4|648.32|640.32|228
1723880400000|2024-08-17 07:40:00|648.47|640.47|648.12|640.12|648.95|640.95|647.96|639.96|148
1723880700000|2024-08-17 07:45:00|648.16|640.16|648.16|640.16|648.65|640.65|647.79|639.79|101
1723881000000|2024-08-17 07:50:00|648.2|640.2|648.68|640.68|648.7|640.7|648.2|640.2|67
1723881300000|2024-08-17 07:55:00|648.65|640.65|649.1|641.1|649.34|641.34|648.6|640.6|74
1723881600000|2024-08-17 08:00:00|649.09|641.09|648.46|640.46|649.1|641.1|648.38|640.38|186
1723881900000|2024-08-17 08:05:00|648.5|640.5|649.9|641.9|649.95|641.95|648.5|640.5|145
1723882200000|2024-08-17 08:10:00|649.89|641.89|650.98|642.98|650.99|642.99|649.6|641.6|136
1723882500000|2024-08-17 08:15:00|650.92|642.92|650.69|642.69|650.92|642.92|650.23|642.23|128
1723882800000|2024-08-17 08:20:00|650.7|642.7|649.83|641.83|650.98|642.98|649.83|641.83|185
1723883100000|2024-08-17 08:25:00|649.82|641.82|649.02|641.02|650.45|642.45|648.97|640.97|168
1723883400000|2024-08-17 08:30:00|648.98|640.98|649.93|641.93|649.93|641.93|648.55|640.55|217
1723883700000|2024-08-17 08:35:00|649.94|641.94|649.49|641.49|649.94|641.94|648.82|640.82|156
1723884000000|2024-08-17 08:40:00|649.45|641.45|648.59|640.59|649.45|641.45|648.5|640.5|110
1723884300000|2024-08-17 08:45:00|648.6|640.6|651.64|643.64|651.73|643.73|648.42|640.42|118
1723884600000|2024-08-17 08:50:00|651.62|643.62|650.85|642.85|651.85|643.85|650.85|642.85|205
1723884900000|2024-08-17 08:55:00|650.83|642.83|649.86|641.86|650.83|642.83|649.85|641.85|235
1723885200000|2024-08-17 09:00:00|649.89|641.89|649.65|641.65|649.9|641.9|649|641|292
1723885500000|2024-08-17 09:05:00|649.63|641.63|648.61|640.61|649.79|641.79|648.61|640.61|180
1723885800000|2024-08-17 09:10:00|648.6|640.6|647.93|639.93|648.75|640.75|647.9|639.9|108
1723886100000|2024-08-17 09:15:00|647.92|639.92|648.21|640.21|648.63|640.63|647.69|639.69|186
1723886400000|2024-08-17 09:20:00|648.25|640.25|648.01|640.01|648.25|640.25|647.82|639.82|111
1723886700000|2024-08-17 09:25:00|648.04|640.04|649.04|641.04|649.28|641.28|647.96|639.96|125
1723887000000|2024-08-17 09:30:00|649.1|641.1|649.89|641.89|650.35|642.35|649.1|641.1|340
1723887300000|2024-08-17 09:35:00|649.9|641.9|649.05|641.05|650.2|642.2|648.89|640.89|303
1723887600000|2024-08-17 09:40:00|649.04|641.04|647.88|639.88|649.1|641.1|647.84|639.84|170
1723887900000|2024-08-17 09:45:00|647.9|639.9|645.89|637.89|647.98|639.98|645.52|637.52|287
1723888200000|2024-08-17 09:50:00|645.88|637.88|645.85|637.85|646.1|638.1|645.28|637.28|266
1723888500000|2024-08-17 09:55:00|645.9|637.9|647.13|639.13|647.13|639.13|645.67|637.67|286
1723888800000|2024-08-17 10:00:00|647.25|639.25|646.99|638.99|648.22|640.22|646.79|638.79|356
1723889100000|2024-08-17 10:05:00|647|639|646.66|638.66|647.64|639.64|646.66|638.66|255
1723889400000|2024-08-17 10:10:00|646.59|638.59|647.27|639.27|647.4|639.4|646.42|638.42|155
1723889700000|2024-08-17 10:15:00|647.29|639.29|645.9|637.9|647.29|639.29|645.57|637.57|283
1723890000000|2024-08-17 10:20:00|645.89|637.89|646.23|638.23|646.8|638.8|645.89|637.89|142
1723890300000|2024-08-17 10:25:00|646.22|638.22|645.99|637.99|646.44|638.44|645.73|637.73|180
1723890600000|2024-08-17 10:30:00|646|638|647.03|639.03|647.03|639.03|645.82|637.82|154
1723890900000|2024-08-17 10:35:00|647.07|639.07|647.45|639.45|648.15|640.15|647.03|639.03|154
1723891200000|2024-08-17 10:40:00|647.47|639.47|646.47|638.47|647.49|639.49|646.27|638.27|151
1723891500000|2024-08-17 10:45:00|646.4|638.4|644.87|636.87|646.4|638.4|644.69|636.69|144
1723891800000|2024-08-17 10:50:00|644.91|636.91|645.13|637.13|646|638|644.82|636.82|297
1723892100000|2024-08-17 10:55:00|645.15|637.15|644.22|636.22|645.5|637.5|644.22|636.22|283
1723892400000|2024-08-17 11:00:00|644.3|636.3|645.16|637.16|645.17|637.17|643.89|635.89|319
1723892700000|2024-08-17 11:05:00|645.21|637.21|648.57|640.57|648.66|640.66|645.21|637.21|293
1723893000000|2024-08-17 11:10:00|648.58|640.58|647.7|639.7|649.45|641.45|647.65|639.65|290
1723893300000|2024-08-17 11:15:00|647.69|639.69|647.52|639.52|647.93|639.93|646.52|638.52|268
1723893600000|2024-08-17 11:20:00|647.5|639.5|646.75|638.75|647.57|639.57|646.37|638.37|302
1723893900000|2024-08-17 11:25:00|646.73|638.73|646.44|638.44|647.52|639.52|646.44|638.44|353
1723894200000|2024-08-17 11:30:00|646.42|638.42|647.35|639.35|647.63|639.63|646.25|638.25|304
1723894500000|2024-08-17 11:35:00|647.38|639.38|646.39|638.39|647.76|639.76|646.35|638.35|181
1723894800000|2024-08-17 11:40:00|646.4|638.4|645.5|637.5|646.7|638.7|645.27|637.27|218
1723895100000|2024-08-17 11:45:00|645.49|637.49|645.63|637.63|646.25|638.25|645.4|637.4|346
1723895400000|2024-08-17 11:50:00|645.62|637.62|645.19|637.19|645.62|637.62|644.7|636.7|261
1723895700000|2024-08-17 11:55:00|645.17|637.17|644.87|636.87|645.32|637.32|644.67|636.67|148
1723896000000|2024-08-17 12:00:00|644.85|636.85|646.17|638.17|646.71|638.71|644.77|636.77|325
1723896300000|2024-08-17 12:05:00|646.15|638.15|644.95|636.95|646.2|638.2|644.54|636.54|241
1723896600000|2024-08-17 12:10:00|644.97|636.97|646.75|638.75|646.75|638.75|644.92|636.92|111
1723896900000|2024-08-17 12:15:00|646.7|638.7|646.22|638.22|646.71|638.71|645.97|637.97|208
1723897200000|2024-08-17 12:20:00|646.19|638.19|646.12|638.12|646.75|638.75|645.88|637.88|120
1723897500000|2024-08-17 12:25:00|646.15|638.15|646.64|638.64|646.94|638.94|645.8|637.8|131
1723897800000|2024-08-17 12:30:00|646.62|638.62|647.6|639.6|647.66|639.66|646.51|638.51|197
1723898100000|2024-08-17 12:35:00|647.62|639.62|649.05|641.05|649.44|641.44|647.07|639.07|215
1723898400000|2024-08-17 12:40:00|649.02|641.02|648.82|640.82|649.28|641.28|648.77|640.77|224
1723898700000|2024-08-17 12:45:00|648.8|640.8|647.89|639.89|649.73|641.73|647.84|639.84|256
1723899000000|2024-08-17 12:50:00|647.87|639.87|647.65|639.65|648.18|640.18|647.3|639.3|279
1723899300000|2024-08-17 12:55:00|647.68|639.68|648.01|640.01|648.88|640.88|647.68|639.68|229
1723899600000|2024-08-17 13:00:00|648.08|640.08|649.7|641.7|649.74|641.74|648.05|640.05|272
1723899900000|2024-08-17 13:05:00|649.69|641.69|650.07|642.07|650.63|642.63|649.35|641.35|449
1723900200000|2024-08-17 13:10:00|650.05|642.05|649.73|641.73|650.63|642.63|649.67|641.67|293
1723900500000|2024-08-17 13:15:00|649.75|641.75|648.55|640.55|649.83|641.83|648.09|640.09|431
1723900800000|2024-08-17 13:20:00|648.53|640.53|649.99|641.99|650.23|642.23|648.52|640.52|233
1723901100000|2024-08-17 13:25:00|649.97|641.97|649|641|649.97|641.97|648.57|640.57|285
1723901400000|2024-08-17 13:30:00|648.99|640.99|646.97|638.97|649.11|641.11|646.97|638.97|401
1723901700000|2024-08-17 13:35:00|646.95|638.95|644.9|636.9|646.95|638.95|644.87|636.87|292
1723902000000|2024-08-17 13:40:00|644.89|636.89|645.05|637.05|645.62|637.62|644.4|636.4|190
1723902300000|2024-08-17 13:45:00|645.07|637.07|644|636|645.94|637.94|644|636|162
1723902600000|2024-08-17 13:50:00|644.04|636.04|643.98|635.98|644.52|636.52|643.69|635.69|128
1723902900000|2024-08-17 13:55:00|643.97|635.97|644.35|636.35|644.58|636.58|643.45|635.45|144
1723903200000|2024-08-17 14:00:00|644.39|636.39|644.3|636.3|645.35|637.35|643.99|635.99|190
1723903500000|2024-08-17 14:05:00|644.33|636.33|645.82|637.82|645.82|637.82|644.23|636.23|278
1723903800000|2024-08-17 14:10:00|645.89|637.89|645.12|637.12|646.02|638.02|644.53|636.53|266
1723904100000|2024-08-17 14:15:00|645.1|637.1|644.43|636.43|645.59|637.59|643.92|635.92|293
1723904400000|2024-08-17 14:20:00|644.45|636.45|642.54|634.54|644.47|636.47|641.83|633.83|374
1723904700000|2024-08-17 14:25:00|642.57|634.57|642.36|634.36|643.14|635.14|642.19|634.19|366
1723905000000|2024-08-17 14:30:00|642.34|634.34|643.28|635.28|643.48|635.48|642|634|416
1723905300000|2024-08-17 14:35:00|643.25|635.25|643.5|635.5|644.52|636.52|643.15|635.15|380
1723905600000|2024-08-17 14:40:00|643.52|635.52|642.4|634.4|643.7|635.7|642.12|634.12|303
1723905900000|2024-08-17 14:45:00|642.42|634.42|643.53|635.53|643.58|635.58|642.3|634.3|160
1723906200000|2024-08-17 14:50:00|643.48|635.48|643.6|635.6|643.76|635.76|642.63|634.63|256
1723906500000|2024-08-17 14:55:00|643.59|635.59|642.04|634.04|643.7|635.7|641.96|633.96|219
1723906800000|2024-08-17 15:00:00|642.05|634.05|642.45|634.45|644.15|636.15|641.96|633.96|433
1723907100000|2024-08-17 15:05:00|642.44|634.44|641.65|633.65|642.69|634.69|641.26|633.26|318
1723907400000|2024-08-17 15:10:00|641.7|633.7|644.24|636.24|644.26|636.26|641.37|633.37|439
1723907700000|2024-08-17 15:15:00|644.26|636.26|642.58|634.58|644.26|636.26|642.52|634.52|509
1723908000000|2024-08-17 15:20:00|642.57|634.57|641.42|633.42|642.62|634.62|640.87|632.87|400
1723908300000|2024-08-17 15:25:00|641.44|633.44|640.34|632.34|641.55|633.55|640.28|632.28|131
1723908600000|2024-08-17 15:30:00|640.28|632.28|641.58|633.58|641.62|633.62|640.1|632.1|236
1723908900000|2024-08-17 15:35:00|641.56|633.56|641.4|633.4|641.8|633.8|640.62|632.62|282
1723909200000|2024-08-17 15:40:00|641.42|633.42|639.39|631.39|641.55|633.55|639.31|631.31|221
1723909500000|2024-08-17 15:45:00|639.43|631.43|638.89|630.89|640|632|638.85|630.85|209
1723909800000|2024-08-17 15:50:00|638.88|630.88|637.86|629.86|638.98|630.98|637.84|629.84|149
1723910100000|2024-08-17 15:55:00|637.87|629.87|637.72|629.72|638.57|630.57|637.63|629.63|199
1723910400000|2024-08-17 16:00:00|637.71|629.71|640.7|632.7|641.11|633.11|637.71|629.71|371
1723910700000|2024-08-17 16:05:00|640.69|632.69|641.07|633.07|641.81|633.81|639.52|631.52|389
1723911000000|2024-08-17 16:10:00|641.09|633.09|641.74|633.74|642.7|634.7|639.97|631.97|400
1723911300000|2024-08-17 16:15:00|641.72|633.72|640.34|632.34|641.75|633.75|639.53|631.53|333
1723911600000|2024-08-17 16:20:00|640.37|632.37|640.4|632.4|640.95|632.95|640.19|632.19|252
1723911900000|2024-08-17 16:25:00|640.42|632.42|641.37|633.37|641.76|633.76|640.3|632.3|257
1723912200000|2024-08-17 16:30:00|641.38|633.38|639.97|631.97|641.38|633.38|639.57|631.57|295
1723912500000|2024-08-17 16:35:00|640|632|641.05|633.05|641.52|633.52|639.69|631.69|289
1723912800000|2024-08-17 16:40:00|641.07|633.07|639.17|631.17|641.14|633.14|639.13|631.13|267
1723913100000|2024-08-17 16:45:00|639.15|631.15|639.14|631.14|639.49|631.49|638.8|630.8|274
1723913400000|2024-08-17 16:50:00|639.12|631.12|641.72|633.72|642.14|634.14|639.12|631.12|430
1723913700000|2024-08-17 16:55:00|641.75|633.75|642.02|634.02|642.07|634.07|641.52|633.52|350
1723914000000|2024-08-17 17:00:00|642.04|634.04|643.12|635.12|643.46|635.46|641.07|633.07|371
1723914300000|2024-08-17 17:05:00|643.09|635.09|643.5|635.5|643.54|635.54|642.57|634.57|310
1723914600000|2024-08-17 17:10:00|643.55|635.55|642.6|634.6|644.19|636.19|642.6|634.6|211
1723914900000|2024-08-17 17:15:00|642.59|634.59|643.08|635.08|643.24|635.24|641.87|633.87|349
1723915200000|2024-08-17 17:20:00|643.05|635.05|643.73|635.73|643.73|635.73|642.17|634.17|294
1723915500000|2024-08-17 17:25:00|643.77|635.77|645.02|637.02|645.05|637.05|643.53|635.53|241
1723915800000|2024-08-17 17:30:00|645.04|637.04|645.99|637.99|646|638|644.96|636.96|339
1723916100000|2024-08-17 17:35:00|646.02|638.02|644.09|636.09|646.05|638.05|644.02|636.02|306
1723916400000|2024-08-17 17:40:00|644.12|636.12|643.29|635.29|644.25|636.25|643.29|635.29|269
1723916700000|2024-08-17 17:45:00|643.27|635.27|644.5|636.5|644.5|636.5|643|635|338
1723917000000|2024-08-17 17:50:00|644.56|636.56|642.95|634.95|644.88|636.88|642.82|634.82|282
1723917300000|2024-08-17 17:55:00|642.93|634.93|641.69|633.69|643.29|635.29|641.59|633.59|257
1723917600000|2024-08-17 18:00:00|641.7|633.7|642.09|634.09|642.27|634.27|641.32|633.32|282
1723917900000|2024-08-17 18:05:00|642.1|634.1|641.73|633.73|642.39|634.39|641.09|633.09|233
1723918200000|2024-08-17 18:10:00|641.72|633.72|642.72|634.72|642.83|634.83|641.72|633.72|145
1723918500000|2024-08-17 18:15:00|642.75|634.75|642.92|634.92|642.92|634.92|642.02|634.02|134
1723918800000|2024-08-17 18:20:00|642.91|634.91|642.33|634.33|643.17|635.17|642.07|634.07|200
1723919100000|2024-08-17 18:25:00|642.32|634.32|642.75|634.75|642.92|634.92|642.05|634.05|156
1723919400000|2024-08-17 18:30:00|642.77|634.77|643.05|635.05|643.05|635.05|642.12|634.12|244
1723919700000|2024-08-17 18:35:00|643.07|635.07|642.83|634.83|643.15|635.15|642.47|634.47|115
1723920000000|2024-08-17 18:40:00|642.77|634.77|641.95|633.95|642.77|634.77|641.33|633.33|196
1723920300000|2024-08-17 18:45:00|641.93|633.93|642.62|634.62|643.05|635.05|641.83|633.83|172
1723920600000|2024-08-17 18:50:00|642.6|634.6|643.04|635.04|643.05|635.05|642.35|634.35|228
1723920900000|2024-08-17 18:55:00|643.02|635.02|643.8|635.8|643.8|635.8|643|635|121
1723921200000|2024-08-17 19:00:00|643.68|635.68|644.08|636.08|644.44|636.44|642.62|634.62|318
1723921500000|2024-08-17 19:05:00|644.1|636.1|644.35|636.35|644.67|636.67|643.9|635.9|184
1723921800000|2024-08-17 19:10:00|644.37|636.37|645.36|637.36|645.53|637.53|644.37|636.37|119
1723922100000|2024-08-17 19:15:00|645.4|637.4|646.02|638.02|646.1|638.1|645.22|637.22|255
1723922400000|2024-08-17 19:20:00|646.04|638.04|646.75|638.75|646.78|638.78|645.87|637.87|158
1723922700000|2024-08-17 19:25:00|646.73|638.73|645.57|637.57|646.73|638.73|645.44|637.44|122
1723923000000|2024-08-17 19:30:00|645.59|637.59|645.63|637.63|646.09|638.09|644.55|636.55|199
1723923300000|2024-08-17 19:35:00|645.64|637.64|645.92|637.92|646.33|638.33|645.43|637.43|127
1723923600000|2024-08-17 19:40:00|645.9|637.9|646.92|638.92|647.22|639.22|645.9|637.9|129
1723923900000|2024-08-17 19:45:00|646.94|638.94|646.28|638.28|647.08|639.08|646.24|638.24|143
1723924200000|2024-08-17 19:50:00|646.3|638.3|646.45|638.45|646.94|638.94|646.25|638.25|138
1723924500000|2024-08-17 19:55:00|646.47|638.47|646.12|638.12|646.5|638.5|645.87|637.87|104
1723924800000|2024-08-17 20:00:00|646.13|638.13|646.08|638.08|646.45|638.45|645.85|637.85|269
1723925100000|2024-08-17 20:05:00|646.06|638.06|646.53|638.53|646.53|638.53|645.52|637.52|154
1723925400000|2024-08-17 20:10:00|646.49|638.49|645.7|637.7|646.89|638.89|645.52|637.52|100
1723925700000|2024-08-17 20:15:00|645.8|637.8|646.14|638.14|646.25|638.25|645.23|637.23|192
1723926000000|2024-08-17 20:20:00|646.15|638.15|644.55|636.55|646.29|638.29|644.51|636.51|192
1723926300000|2024-08-17 20:25:00|644.51|636.51|644.09|636.09|644.55|636.55|644.08|636.08|145
1723926600000|2024-08-17 20:30:00|644.1|636.1|644.08|636.08|644.65|636.65|644.07|636.07|159
1723926900000|2024-08-17 20:35:00|644.1|636.1|643.44|635.44|644.22|636.22|643.42|635.42|152
1723927200000|2024-08-17 20:40:00|643.62|635.62|642.72|634.72|643.8|635.8|642.72|634.72|158
1723927500000|2024-08-17 20:45:00|642.76|634.76|643.52|635.52|643.65|635.65|642.72|634.72|109
1723927800000|2024-08-17 20:50:00|643.5|635.5|643.25|635.25|643.79|635.79|643.22|635.22|108
1723928100000|2024-08-17 20:55:00|643.27|635.27|643.2|635.2|643.44|635.44|643.19|635.19|62
1723928400000|2024-08-17 21:00:00|643.19|635.19|642.97|634.97|643.3|635.3|642.97|634.97|49
1723928700000|2024-08-17 21:05:00|642.99|634.99|642.86|634.86|643.4|635.4|642.73|634.73|67
1723929000000|2024-08-17 21:10:00|642.9|634.9|642.37|634.37|642.9|634.9|642.37|634.37|36
1723929300000|2024-08-17 21:15:00|642.38|634.38|641.7|633.7|642.42|634.42|641.69|633.69|98
1723929600000|2024-08-17 21:20:00|641.72|633.72|642.1|634.1|642.1|634.1|641.09|633.09|187
1723929900000|2024-08-17 21:25:00|642.11|634.11|642.27|634.27|642.55|634.55|641.95|633.95|100
1723930200000|2024-08-17 21:30:00|642.29|634.29|641.69|633.69|642.33|634.33|641.69|633.69|50
1723930500000|2024-08-17 21:35:00|641.67|633.67|641.55|633.55|642.12|634.12|641.5|633.5|67
1723930800000|2024-08-17 21:40:00|641.54|633.54|641.72|633.72|641.78|633.78|641.52|633.52|73
1723931100000|2024-08-17 21:45:00|641.73|633.73|641.52|633.52|641.73|633.73|641.52|633.52|35
1723931400000|2024-08-17 21:50:00|641.53|633.53|642.33|634.33|642.38|634.38|641.49|633.49|45
1723931700000|2024-08-17 21:55:00|642.3|634.3|642.74|634.74|642.74|634.74|642.3|634.3|37
1723932000000|2024-08-17 22:00:00|642.8|634.8|642.85|634.85|643.59|635.59|642.7|634.7|243
1723932300000|2024-08-17 22:05:00|642.87|634.87|643.06|635.06|643.72|635.72|642.87|634.87|181
1723932600000|2024-08-17 22:10:00|643.05|635.05|641.37|633.37|643.09|635.09|641.37|633.37|144
1723932900000|2024-08-17 22:15:00|641.35|633.35|641.7|633.7|641.92|633.92|641.17|633.17|153
1723933200000|2024-08-17 22:20:00|641.77|633.77|641.42|633.42|641.9|633.9|641.1|633.1|139
1723933500000|2024-08-17 22:25:00|641.45|633.45|642.08|634.08|642.08|634.08|641.37|633.37|79
1723933800000|2024-08-17 22:30:00|642.07|634.07|642.05|634.05|642.67|634.67|641.55|633.55|140
1723934100000|2024-08-17 22:35:00|642.12|634.12|641.96|633.96|642.38|634.38|641.77|633.77|146
1723934400000|2024-08-17 22:40:00|641.99|633.99|641.59|633.59|642.29|634.29|641.19|633.19|114
1723934700000|2024-08-17 22:45:00|641.62|633.62|642.62|634.62|642.62|634.62|641.62|633.62|106
1723935000000|2024-08-17 22:50:00|642.6|634.6|643.22|635.22|643.24|635.24|642.42|634.42|87
1723935300000|2024-08-17 22:55:00|643.24|635.24|643.72|635.72|644.12|636.12|643.24|635.24|106
1723935600000|2024-08-17 23:00:00|643.76|635.76|645.12|637.12|645.12|637.12|643.76|635.76|155
1723935900000|2024-08-17 23:05:00|645.14|637.14|645.27|637.27|645.3|637.3|644.6|636.6|136
1723936200000|2024-08-17 23:10:00|645.25|637.25|645.49|637.49|645.49|637.49|644.75|636.75|69
1723936500000|2024-08-17 23:15:00|645.48|637.48|644.59|636.59|645.48|637.48|644.42|636.42|122
1723936800000|2024-08-17 23:20:00|644.6|636.6|644.65|636.65|644.75|636.75|643.89|635.89|204
1723937100000|2024-08-17 23:25:00|644.67|636.67|644.47|636.47|644.99|636.99|644.12|636.12|189
1723937400000|2024-08-17 23:30:00|644.45|636.45|644.39|636.39|644.49|636.49|643.63|635.63|151
1723937700000|2024-08-17 23:35:00|644.4|636.4|645.44|637.44|645.48|637.48|644.27|636.27|165
1723938000000|2024-08-17 23:40:00|645.47|637.47|644.52|636.52|645.86|637.86|644.37|636.37|163
1723938300000|2024-08-17 23:45:00|644.49|636.49|644.35|636.35|645.1|637.1|644.35|636.35|199
1723938600000|2024-08-17 23:50:00|644.34|636.34|645.18|637.18|645.18|637.18|644.3|636.3|175
1723938900000|2024-08-17 23:55:00|645.15|637.15|645.76|637.76|645.84|637.84|645.12|637.12|149
1723939200000|2024-08-18 00:00:00|645.74|637.74|645.6|637.6|646.03|638.03|645.6|637.6|140
1723939500000|2024-08-18 00:05:00|645.62|637.62|646.34|638.34|647.03|639.03|645.62|637.62|152
1723939800000|2024-08-18 00:10:00|646.35|638.35|645.7|637.7|646.36|638.36|645.67|637.67|123
1723940100000|2024-08-18 00:15:00|645.67|637.67|644.87|636.87|646.2|638.2|644.85|636.85|248
1723940400000|2024-08-18 00:20:00|644.88|636.88|644.99|636.99|645.03|637.03|644.35|636.35|152
1723940700000|2024-08-18 00:25:00|644.97|636.97|644.7|636.7|644.99|636.99|643.98|635.98|177
1723941000000|2024-08-18 00:30:00|644.67|636.67|644.42|636.42|644.82|636.82|644.05|636.05|180
1723941300000|2024-08-18 00:35:00|644.44|636.44|646.49|638.49|646.53|638.53|644.37|636.37|197
1723941600000|2024-08-18 00:40:00|646.48|638.48|646.15|638.15|646.49|638.49|645.62|637.62|225
1723941900000|2024-08-18 00:45:00|646.17|638.17|646.63|638.63|646.79|638.79|645.5|637.5|208
1723942200000|2024-08-18 00:50:00|646.59|638.59|645.29|637.29|646.59|638.59|644.9|636.9|209
1723942500000|2024-08-18 00:55:00|645.3|637.3|644.15|636.15|645.68|637.68|644.15|636.15|167
1723942800000|2024-08-18 01:00:00|644.2|636.2|642.84|634.84|644.27|636.27|642.52|634.52|171
1723943100000|2024-08-18 01:05:00|642.94|634.94|642.79|634.79|642.96|634.96|641.97|633.97|211
1723943400000|2024-08-18 01:10:00|642.8|634.8|643.35|635.35|644.07|636.07|642.8|634.8|167
1723943700000|2024-08-18 01:15:00|643.37|635.37|642.73|634.73|644.54|636.54|642.62|634.62|224
1723944000000|2024-08-18 01:20:00|642.75|634.75|641.3|633.3|642.9|634.9|640.66|632.66|329
1723944300000|2024-08-18 01:25:00|641.29|633.29|641.69|633.69|642.22|634.22|640.82|632.82|149
1723944600000|2024-08-18 01:30:00|641.67|633.67|641.54|633.54|642.25|634.25|641.27|633.27|188
1723944900000|2024-08-18 01:35:00|641.55|633.55|641.9|633.9|642.43|634.43|641.53|633.53|167
1723945200000|2024-08-18 01:40:00|641.92|633.92|641.32|633.32|642.39|634.39|641.24|633.24|141
1723945500000|2024-08-18 01:45:00|641.3|633.3|640.59|632.59|641.65|633.65|640.48|632.48|239
1723945800000|2024-08-18 01:50:00|640.6|632.6|640.82|632.82|641.11|633.11|640.6|632.6|256
1723946100000|2024-08-18 01:55:00|640.8|632.8|641.12|633.12|641.43|633.43|640.46|632.46|284
1723946400000|2024-08-18 02:00:00|641.1|633.1|640.96|632.96|641.79|633.79|640.77|632.77|294
1723946700000|2024-08-18 02:05:00|640.92|632.92|641.02|633.02|641.19|633.19|640.49|632.49|238
1723947000000|2024-08-18 02:10:00|641.04|633.04|640.8|632.8|641.45|633.45|640.45|632.45|227
1723947300000|2024-08-18 02:15:00|640.81|632.81|641.2|633.2|641.5|633.5|640.78|632.78|199
1723947600000|2024-08-18 02:20:00|641.19|633.19|640.9|632.9|641.48|633.48|640.89|632.89|238
1723947900000|2024-08-18 02:25:00|640.89|632.89|641.35|633.35|641.49|633.49|640.72|632.72|115
1723948200000|2024-08-18 02:30:00|641.31|633.31|642.78|634.78|642.78|634.78|641.17|633.17|155
1723948500000|2024-08-18 02:35:00|642.73|634.73|642.59|634.59|642.91|634.91|642.22|634.22|128
1723948800000|2024-08-18 02:40:00|642.57|634.57|642.54|634.54|642.74|634.74|641.62|633.62|310
1723949100000|2024-08-18 02:45:00|642.5|634.5|643.37|635.37|643.49|635.49|642.37|634.37|201
1723949400000|2024-08-18 02:50:00|643.35|635.35|643.33|635.33|645.82|637.82|643.28|635.28|486
1723949700000|2024-08-18 02:55:00|643.35|635.35|645.8|637.8|646.7|638.7|642.89|634.89|419
1723950000000|2024-08-18 03:00:00|645.79|637.79|646.34|638.34|648.03|640.03|645.7|637.7|623
1723950300000|2024-08-18 03:05:00|646.31|638.31|644.6|636.6|646.59|638.59|643.63|635.63|500
1723950600000|2024-08-18 03:10:00|644.59|636.59|645.2|637.2|646|638|644.57|636.57|246
1723950900000|2024-08-18 03:15:00|645.19|637.19|643.75|635.75|645.85|637.85|643.32|635.32|394
1723951200000|2024-08-18 03:20:00|643.74|635.74|642.64|634.64|643.82|635.82|642.37|634.37|326
1723951500000|2024-08-18 03:25:00|642.62|634.62|642.7|634.7|643.07|635.07|642.05|634.05|285
1723951800000|2024-08-18 03:30:00|642.69|634.69|641.74|633.74|642.69|634.69|641.28|633.28|324
1723952100000|2024-08-18 03:35:00|641.75|633.75|641|633|641.85|633.85|640.93|632.93|176
1723952400000|2024-08-18 03:40:00|641.02|633.02|640.3|632.3|641.27|633.27|640.1|632.1|348
1723952700000|2024-08-18 03:45:00|640.32|632.32|640.69|632.69|641.02|633.02|640.23|632.23|355
1723953000000|2024-08-18 03:50:00|640.63|632.63|640.5|632.5|641.03|633.03|640.15|632.15|292
1723953300000|2024-08-18 03:55:00|640.52|632.52|639.95|631.95|640.72|632.72|639.95|631.95|172
1723953600000|2024-08-18 04:00:00|639.77|631.77|640.94|632.94|640.94|632.94|638.54|630.54|464
1723953900000|2024-08-18 04:05:00|640.89|632.89|640.72|632.72|641.15|633.15|640.57|632.57|220
1723954200000|2024-08-18 04:10:00|640.7|632.7|640.39|632.39|640.94|632.94|640.12|632.12|312
1723954500000|2024-08-18 04:15:00|640.42|632.42|640.25|632.25|640.54|632.54|639.5|631.5|299
1723954800000|2024-08-18 04:20:00|640.22|632.22|638.95|630.95|640.28|632.28|638.88|630.88|334
1723955100000|2024-08-18 04:25:00|638.93|630.93|638.19|630.19|639.39|631.39|637.95|629.95|400
1723955400000|2024-08-18 04:30:00|638.2|630.2|639.35|631.35|639.51|631.51|637.4|629.4|314
1723955700000|2024-08-18 04:35:00|639.37|631.37|638.8|630.8|639.55|631.55|638.69|630.69|268
1723956000000|2024-08-18 04:40:00|638.85|630.85|639.39|631.39|639.44|631.44|638.6|630.6|292
1723956300000|2024-08-18 04:45:00|639.37|631.37|639.77|631.77|639.87|631.87|638.95|630.95|296
1723956600000|2024-08-18 04:50:00|639.82|631.82|640.22|632.22|640.55|632.55|639.82|631.82|179
1723956900000|2024-08-18 04:55:00|640.2|632.2|640.2|632.2|640.27|632.27|639.87|631.87|303
1723957200000|2024-08-18 05:00:00|640.19|632.19|640.42|632.42|640.55|632.55|639.64|631.64|276
1723957500000|2024-08-18 05:05:00|640.4|632.4|640.52|632.52|640.87|632.87|640.3|632.3|245
1723957800000|2024-08-18 05:10:00|640.5|632.5|641.05|633.05|641.22|633.22|640.35|632.35|153
1723958100000|2024-08-18 05:15:00|641.08|633.08|640.45|632.45|641.25|633.25|640.42|632.42|278
1723958400000|2024-08-18 05:20:00|640.44|632.44|640.15|632.15|640.45|632.45|640|632|379
1723958700000|2024-08-18 05:25:00|640.17|632.17|639.13|631.13|640.17|632.17|638.82|630.82|306
1723959000000|2024-08-18 05:30:00|639.12|631.12|638.91|630.91|639.15|631.15|638.16|630.16|258
1723959300000|2024-08-18 05:35:00|638.89|630.89|639.77|631.77|639.77|631.77|638.87|630.87|161
1723959600000|2024-08-18 05:40:00|639.78|631.78|639.7|631.7|639.92|631.92|639.64|631.64|58
1723959900000|2024-08-18 05:45:00|639.74|631.74|639.54|631.54|639.83|631.83|639.47|631.47|74
1723960200000|2024-08-18 05:50:00|639.5|631.5|639.37|631.37|639.65|631.65|639.27|631.27|80
1723960500000|2024-08-18 05:55:00|639.39|631.39|639.6|631.6|639.74|631.74|639.15|631.15|96
1723960800000|2024-08-18 06:00:00|639.62|631.62|639.7|631.7|639.88|631.88|638.93|630.93|99
1723961100000|2024-08-18 06:05:00|639.55|631.55|639.8|631.8|640.07|632.07|639.42|631.42|107
1723961400000|2024-08-18 06:10:00|639.75|631.75|639.89|631.89|640.02|632.02|639.67|631.67|169
1723961700000|2024-08-18 06:15:00|639.9|631.9|639.99|631.99|640.05|632.05|639.77|631.77|115
1723962000000|2024-08-18 06:20:00|639.95|631.95|640.67|632.67|640.67|632.67|639.83|631.83|120
1723962300000|2024-08-18 06:25:00|640.59|632.59|638.64|630.64|640.64|632.64|638.52|630.52|191
1723962600000|2024-08-18 06:30:00|638.62|630.62|638.14|630.14|638.8|630.8|638.05|630.05|133
1723962900000|2024-08-18 06:35:00|638.12|630.12|637.43|629.43|638.44|630.44|636.98|628.98|116
1723963200000|2024-08-18 06:40:00|637.5|629.5|637.17|629.17|637.57|629.57|636.34|628.34|153
1723963500000|2024-08-18 06:45:00|637.18|629.18|637.42|629.42|637.94|629.94|637.17|629.17|79
1723963800000|2024-08-18 06:50:00|637.44|629.44|637.32|629.32|637.58|629.58|637.3|629.3|62
1723964100000|2024-08-18 06:55:00|637.34|629.34|637.85|629.85|637.85|629.85|637.29|629.29|70
1723964400000|2024-08-18 07:00:00|637.81|629.81|637.78|629.78|637.87|629.87|636.91|628.91|144
1723964700000|2024-08-18 07:05:00|637.79|629.79|638.14|630.14|638.62|630.62|637.72|629.72|82
1723965000000|2024-08-18 07:10:00|638.15|630.15|638.57|630.57|638.62|630.62|637.55|629.55|157
1723965300000|2024-08-18 07:15:00|638.62|630.62|637.78|629.78|638.82|630.82|637.78|629.78|163
1723965600000|2024-08-18 07:20:00|637.89|629.89|637.07|629.07|638.58|630.58|636.82|628.82|193
1723965900000|2024-08-18 07:25:00|637.05|629.05|637.85|629.85|637.85|629.85|637|629|174
1723966200000|2024-08-18 07:30:00|637.87|629.87|636.65|628.65|638.15|630.15|636.65|628.65|203
1723966500000|2024-08-18 07:35:00|636.67|628.67|637.58|629.58|637.83|629.83|636.64|628.64|165
1723966800000|2024-08-18 07:40:00|637.59|629.59|636.02|628.02|638.56|630.56|635.97|627.97|160
1723967100000|2024-08-18 07:45:00|636.04|628.04|636.19|628.19|637.2|629.2|636.04|628.04|190
1723967400000|2024-08-18 07:50:00|636.24|628.24|633.84|625.84|636.45|628.45|633.82|625.82|206
1723967700000|2024-08-18 07:55:00|633.85|625.85|634.82|626.82|634.98|626.98|633.85|625.85|112
1723968000000|2024-08-18 08:00:00|634.74|626.74|634.92|626.92|635.08|627.08|634.09|626.09|188
1723968300000|2024-08-18 08:05:00|634.93|626.93|635.07|627.07|635.15|627.15|634.39|626.39|218
1723968600000|2024-08-18 08:10:00|635.1|627.1|635.37|627.37|635.94|627.94|635.04|627.04|106
1723968900000|2024-08-18 08:15:00|635.3|627.3|635.15|627.15|635.3|627.3|634.55|626.55|61
1723969200000|2024-08-18 08:20:00|635.16|627.16|634.57|626.57|635.43|627.43|634.24|626.24|134
1723969500000|2024-08-18 08:25:00|634.59|626.59|634.8|626.8|634.89|626.89|634.25|626.25|173
1723969800000|2024-08-18 08:30:00|634.79|626.79|634.63|626.63|634.8|626.8|634.22|626.22|215
1723970100000|2024-08-18 08:35:00|634.62|626.62|635.28|627.28|635.72|627.72|634.57|626.57|205
1723970400000|2024-08-18 08:40:00|635.32|627.32|637.43|629.43|637.44|629.44|635.32|627.32|180
1723970700000|2024-08-18 08:45:00|637.44|629.44|637.98|629.98|637.98|629.98|636.75|628.75|149
1723971000000|2024-08-18 08:50:00|637.95|629.95|637.7|629.7|637.98|629.98|637.37|629.37|238
1723971300000|2024-08-18 08:55:00|637.68|629.68|637.79|629.79|637.84|629.84|637.35|629.35|187
1723971600000|2024-08-18 09:00:00|637.8|629.8|638.05|630.05|638.52|630.52|637.69|629.69|108
1723971900000|2024-08-18 09:05:00|638.09|630.09|638.82|630.82|638.82|630.82|637.88|629.88|153
1723972200000|2024-08-18 09:10:00|638.77|630.77|638.92|630.92|639.13|631.13|638.37|630.37|82
1723972500000|2024-08-18 09:15:00|638.94|630.94|640.19|632.19|643.06|635.06|638.92|630.92|319
1723972800000|2024-08-18 09:20:00|640.24|632.24|640.45|632.45|641.02|633.02|640.02|632.02|170
1723973100000|2024-08-18 09:25:00|640.41|632.41|640.17|632.17|640.54|632.54|639.89|631.89|105
1723973400000|2024-08-18 09:30:00|640.19|632.19|640.19|632.19|640.31|632.31|639.52|631.52|156
1723973700000|2024-08-18 09:35:00|640.2|632.2|638.35|630.35|640.47|632.47|638.35|630.35|177
1723974000000|2024-08-18 09:40:00|638.37|630.37|638.25|630.25|638.6|630.6|637.84|629.84|204
1723974300000|2024-08-18 09:45:00|638.27|630.27|638.67|630.67|639.09|631.09|637.65|629.65|220
1723974600000|2024-08-18 09:50:00|638.65|630.65|642.47|634.47|643.46|635.46|638.55|630.55|720
1723974900000|2024-08-18 09:55:00|642.49|634.49|641.73|633.73|643.1|635.1|641.64|633.64|433
1723975200000|2024-08-18 10:00:00|641.75|633.75|644.37|636.37|644.42|636.42|641.75|633.75|349
1723975500000|2024-08-18 10:05:00|644.33|636.33|645.21|637.21|645.83|637.83|644.27|636.27|431
1723975800000|2024-08-18 10:10:00|645.19|637.19|645.07|637.07|646.17|638.17|644.9|636.9|292
1723976100000|2024-08-18 10:15:00|645.05|637.05|647.04|639.04|648.26|640.26|645.03|637.03|345
1723976400000|2024-08-18 10:20:00|647.09|639.09|646.75|638.75|648.45|640.45|646|638|376
1723976700000|2024-08-18 10:25:00|646.77|638.77|646.4|638.4|647.11|639.11|646.37|638.37|196
1723977000000|2024-08-18 10:30:00|646.42|638.42|644.67|636.67|646.83|638.83|643.77|635.77|406
1723977300000|2024-08-18 10:35:00|644.65|636.65|645.92|637.92|646.79|638.79|643.73|635.73|503
1723977600000|2024-08-18 10:40:00|645.93|637.93|646.67|638.67|646.85|638.85|645.45|637.45|351
1723977900000|2024-08-18 10:45:00|646.69|638.69|645.52|637.52|646.75|638.75|644.37|636.37|506
1723978200000|2024-08-18 10:50:00|645.49|637.49|645.25|637.25|646.2|638.2|644.83|636.83|360
1723978500000|2024-08-18 10:55:00|645.32|637.32|645.47|637.47|646.16|638.16|645.07|637.07|220
1723978800000|2024-08-18 11:00:00|645.49|637.49|644.62|636.62|646.36|638.36|644.62|636.62|282
1723979100000|2024-08-18 11:05:00|644.61|636.61|644.69|636.69|645.47|637.47|644.3|636.3|242
1723979400000|2024-08-18 11:10:00|644.67|636.67|645.14|637.14|645.48|637.48|644.67|636.67|183
1723979700000|2024-08-18 11:15:00|645.12|637.12|646.1|638.1|646.56|638.56|645.12|637.12|233
1723980000000|2024-08-18 11:20:00|646.11|638.11|644.92|636.92|646.12|638.12|644.88|636.88|183
1723980300000|2024-08-18 11:25:00|644.99|636.99|644.37|636.37|645.17|637.17|644.09|636.09|235
1723980600000|2024-08-18 11:30:00|644.35|636.35|643.89|635.89|644.81|636.81|643.3|635.3|306
1723980900000|2024-08-18 11:35:00|643.87|635.87|643.13|635.13|643.87|635.87|642.47|634.47|403
1723981200000|2024-08-18 11:40:00|643.12|635.12|641.62|633.62|643.65|635.65|641.53|633.53|230
1723981500000|2024-08-18 11:45:00|641.6|633.6|642.45|634.45|642.9|634.9|641.6|633.6|266
1723981800000|2024-08-18 11:50:00|642.49|634.49|643.3|635.3|643.33|635.33|642.1|634.1|253
1723982100000|2024-08-18 11:55:00|643.32|635.32|643.42|635.42|643.48|635.48|642.75|634.75|152
1723982400000|2024-08-18 12:00:00|643.45|635.45|643.79|635.79|643.87|635.87|642.7|634.7|240
1723982700000|2024-08-18 12:05:00|643.83|635.83|642.2|634.2|643.87|635.87|642.17|634.17|229
1723983000000|2024-08-18 12:10:00|642.22|634.22|641|633|642.5|634.5|640.9|632.9|266
1723983300000|2024-08-18 12:15:00|641.02|633.02|639.19|631.19|641.05|633.05|639.14|631.14|254
1723983600000|2024-08-18 12:20:00|639.22|631.22|640.32|632.32|640.53|632.53|638.85|630.85|251
1723983900000|2024-08-18 12:25:00|640.33|632.33|640.63|632.63|640.87|632.87|639.73|631.73|255
1723984200000|2024-08-18 12:30:00|640.65|632.65|642|634|642.59|634.59|640.45|632.45|294
1723984500000|2024-08-18 12:35:00|642.02|634.02|642.62|634.62|643.16|635.16|641.62|633.62|287
1723984800000|2024-08-18 12:40:00|642.66|634.66|644.65|636.65|644.75|636.75|642.53|634.53|283
1723985100000|2024-08-18 12:45:00|644.62|636.62|643.19|635.19|646.34|638.34|643.09|635.09|530
1723985400000|2024-08-18 12:50:00|643.2|635.2|642.25|634.25|643.33|635.33|642.18|634.18|304
1723985700000|2024-08-18 12:55:00|642.27|634.27|642.29|634.29|642.69|634.69|641.42|633.42|292
1723986000000|2024-08-18 13:00:00|642.3|634.3|642.9|634.9|643.64|635.64|641.04|633.04|316
1723986300000|2024-08-18 13:05:00|642.87|634.87|644.85|636.85|645.04|637.04|642.67|634.67|243
1723986600000|2024-08-18 13:10:00|644.83|636.83|644.65|636.65|645.68|637.68|644.4|636.4|339
1723986900000|2024-08-18 13:15:00|644.66|636.66|644.2|636.2|645.2|637.2|643.55|635.55|317
1723987200000|2024-08-18 13:20:00|644.19|636.19|643.22|635.22|644.52|636.52|643.21|635.21|367
1723987500000|2024-08-18 13:25:00|643.19|635.19|642.54|634.54|643.28|635.28|642.1|634.1|209
1723987800000|2024-08-18 13:30:00|642.5|634.5|643.6|635.6|643.7|635.7|642.36|634.36|230
1723988100000|2024-08-18 13:35:00|643.59|635.59|642.02|634.02|643.67|635.67|641.75|633.75|329
1723988400000|2024-08-18 13:40:00|642.03|634.03|643.6|635.6|643.83|635.83|641.87|633.87|290
1723988700000|2024-08-18 13:45:00|643.62|635.62|641.52|633.52|643.7|635.7|641.32|633.32|291
1723989000000|2024-08-18 13:50:00|641.54|633.54|639.7|631.7|641.57|633.57|639.35|631.35|311
1723989300000|2024-08-18 13:55:00|639.69|631.69|638.71|630.71|640.27|632.27|638.1|630.1|313
1723989600000|2024-08-18 14:00:00|638.69|630.69|638.7|630.7|639.9|631.9|638.61|630.61|358
1723989900000|2024-08-18 14:05:00|638.72|630.72|638.1|630.1|639.47|631.47|637.66|629.66|345
1723990200000|2024-08-18 14:10:00|638.14|630.14|638.35|630.35|639.42|631.42|638.1|630.1|248
1723990500000|2024-08-18 14:15:00|638.32|630.32|639.47|631.47|639.64|631.64|638.32|630.32|239
1723990800000|2024-08-18 14:20:00|639.51|631.51|639.16|631.16|639.59|631.59|638.7|630.7|282
1723991100000|2024-08-18 14:25:00|639.2|631.2|640.25|632.25|640.32|632.32|639.2|631.2|122
1723991400000|2024-08-18 14:30:00|640.2|632.2|639.5|631.5|640.57|632.57|639.47|631.47|239
1723991700000|2024-08-18 14:35:00|639.47|631.47|638.54|630.54|639.47|631.47|637.65|629.65|307
1723992000000|2024-08-18 14:40:00|638.57|630.57|639.9|631.9|639.9|631.9|638.57|630.57|251
1723992300000|2024-08-18 14:45:00|639.94|631.94|639.1|631.1|640.06|632.06|638.61|630.61|256
1723992600000|2024-08-18 14:50:00|639.14|631.14|638.56|630.56|639.41|631.41|638.13|630.13|243
1723992900000|2024-08-18 14:55:00|638.6|630.6|638.7|630.7|638.91|630.91|638.39|630.39|237
1723993200000|2024-08-18 15:00:00|638.67|630.67|638.15|630.15|639.3|631.3|637.97|629.97|314
1723993500000|2024-08-18 15:05:00|638.16|630.16|636.97|628.97|638.62|630.62|636.85|628.85|379
1723993800000|2024-08-18 15:10:00|637|629|638.37|630.37|638.4|630.4|636.82|628.82|238
1723994100000|2024-08-18 15:15:00|638.35|630.35|639.32|631.32|639.62|631.62|638.3|630.3|201
1723994400000|2024-08-18 15:20:00|639.3|631.3|638.57|630.57|639.68|631.68|638.57|630.57|199
1723994700000|2024-08-18 15:25:00|638.62|630.62|638.04|630.04|638.65|630.65|637.95|629.95|187
1723995000000|2024-08-18 15:30:00|638.06|630.06|639.06|631.06|639.14|631.14|637.78|629.78|215
1723995300000|2024-08-18 15:35:00|639.12|631.12|638.75|630.75|639.41|631.41|638.48|630.48|139
1723995600000|2024-08-18 15:40:00|638.74|630.74|638.83|630.83|639.09|631.09|638.44|630.44|87
1723995900000|2024-08-18 15:45:00|638.68|630.68|639.14|631.14|639.14|631.14|638.02|630.02|92
1723996200000|2024-08-18 15:50:00|639.15|631.15|638.48|630.48|639.55|631.55|638.48|630.48|124
1723996500000|2024-08-18 15:55:00|638.43|630.43|638.45|630.45|638.45|630.45|637.75|629.75|86
1723996800000|2024-08-18 16:00:00|638.44|630.44|639.38|631.38|639.55|631.55|638.13|630.13|294
1723997100000|2024-08-18 16:05:00|639.37|631.37|637.67|629.67|639.45|631.45|637.52|629.52|214
1723997400000|2024-08-18 16:10:00|637.69|629.69|636.54|628.54|638.07|630.07|636.07|628.07|240
1723997700000|2024-08-18 16:15:00|636.56|628.56|638.2|630.2|638.37|630.37|636.56|628.56|125
1723998000000|2024-08-18 16:20:00|638.21|630.21|637.97|629.97|638.65|630.65|637.84|629.84|210
1723998300000|2024-08-18 16:25:00|637.96|629.96|637.45|629.45|638.18|630.18|637.21|629.21|113
1723998600000|2024-08-18 16:30:00|637.49|629.49|636.16|628.16|637.62|629.62|635.95|627.95|221
1723998900000|2024-08-18 16:35:00|636.13|628.13|638.57|630.57|638.58|630.58|635.99|627.99|240
1723999200000|2024-08-18 16:40:00|638.55|630.55|638.85|630.85|639.04|631.04|638.55|630.55|111
1723999500000|2024-08-18 16:45:00|638.84|630.84|638.91|630.91|638.95|630.95|637.67|629.67|212
1723999800000|2024-08-18 16:50:00|638.88|630.88|636.65|628.65|638.99|630.99|636.65|628.65|225
1724000100000|2024-08-18 16:55:00|636.67|628.67|636.72|628.72|636.8|628.8|636.2|628.2|254
1724000400000|2024-08-18 17:00:00|636.7|628.7|636.79|628.79|637.2|629.2|635.95|627.95|241
1724000700000|2024-08-18 17:05:00|636.77|628.77|636.14|628.14|636.89|628.89|635.68|627.68|266
1724001000000|2024-08-18 17:10:00|636.1|628.1|635.79|627.79|636.58|628.58|635.38|627.38|313
1724001300000|2024-08-18 17:15:00|635.7|627.7|635.58|627.58|636.18|628.18|635.38|627.38|215
1724001600000|2024-08-18 17:20:00|635.65|627.65|632.98|624.98|635.72|627.72|632.57|624.57|322
1724001900000|2024-08-18 17:25:00|632.99|624.99|631.28|623.28|633|625|630.7|622.7|597
1724002200000|2024-08-18 17:30:00|631.25|623.25|632.6|624.6|633.02|625.02|630.67|622.67|460
1724002500000|2024-08-18 17:35:00|632.62|624.62|634.37|626.37|634.52|626.52|632.6|624.6|257
1724002800000|2024-08-18 17:40:00|634.39|626.39|634.17|626.17|634.59|626.59|634.03|626.03|330
1724003100000|2024-08-18 17:45:00|634.19|626.19|633.14|625.14|634.19|626.19|631.9|623.9|449
1724003400000|2024-08-18 17:50:00|633.11|625.11|632.86|624.86|633.11|625.11|632.42|624.42|326
1724003700000|2024-08-18 17:55:00|632.87|624.87|633.75|625.75|634.06|626.06|632.43|624.43|241
1724004000000|2024-08-18 18:00:00|633.72|625.72|634.37|626.37|634.46|626.46|633.34|625.34|333
1724004300000|2024-08-18 18:05:00|634.35|626.35|633.69|625.69|634.46|626.46|633.69|625.69|241
1724004600000|2024-08-18 18:10:00|633.72|625.72|634.82|626.82|634.83|626.83|633.72|625.72|97
1724004900000|2024-08-18 18:15:00|634.83|626.83|634.49|626.49|635.13|627.13|634.49|626.49|121
1724005200000|2024-08-18 18:20:00|634.45|626.45|634.35|626.35|634.6|626.6|634.27|626.27|185
1724005500000|2024-08-18 18:25:00|634.34|626.34|634.87|626.87|635.05|627.05|634.28|626.28|122
1724005800000|2024-08-18 18:30:00|634.88|626.88|634.95|626.95|635.3|627.3|634.7|626.7|115
1724006100000|2024-08-18 18:35:00|634.97|626.97|634.25|626.25|635.42|627.42|633.88|625.88|141
1724006400000|2024-08-18 18:40:00|634.24|626.24|633.14|625.14|634.24|626.24|633.14|625.14|124
1724006700000|2024-08-18 18:45:00|633.15|625.15|632.05|624.05|633.15|625.15|632.04|624.04|87
1724007000000|2024-08-18 18:50:00|632.07|624.07|631.37|623.37|632.52|624.52|631.37|623.37|90
1724007300000|2024-08-18 18:55:00|631.39|623.39|631.23|623.23|631.84|623.84|630.78|622.78|53
1724007600000|2024-08-18 19:00:00|631.19|623.19|630.85|622.85|631.19|623.19|630.56|622.56|47
1724007900000|2024-08-18 19:05:00|630.82|622.82|629.78|621.78|630.82|622.82|629.69|621.69|68
1724008200000|2024-08-18 19:10:00|629.76|621.76|629.67|621.67|630.04|622.04|629.58|621.58|65
1724008500000|2024-08-18 19:15:00|629.68|621.68|630.45|622.45|630.66|622.66|629.02|621.02|187
1724008800000|2024-08-18 19:20:00|630.38|622.38|630.03|622.03|630.95|622.95|630.02|622.02|147
1724009100000|2024-08-18 19:25:00|630.02|622.02|632.54|617.54|632.72|622.03|629.04|617.54|94
1724009400000|2024-08-18 19:30:00|632.64|617.64|630.54|615.54|632.84|617.84|629.53|614.53|154
1724009700000|2024-08-18 19:35:00|630.47|615.47|631.14|616.14|631.54|616.54|630.44|615.44|200
1724010000000|2024-08-18 19:40:00|631.15|616.15|630.98|615.98|631.59|616.59|630.57|615.57|199
1724010300000|2024-08-18 19:45:00|631|616|630.08|615.08|631|616|629.88|614.88|143
1724010600000|2024-08-18 19:50:00|630.14|615.14|629.68|614.68|630.72|615.72|629.68|614.68|139
1724010900000|2024-08-18 19:55:00|629.7|614.7|629.74|614.74|630.47|615.47|629.28|614.28|97
1724011200000|2024-08-18 20:00:00|629.72|614.72|629.46|614.46|630.28|615.28|629.13|614.13|128
1724011500000|2024-08-18 20:05:00|629.44|614.44|628.75|613.75|629.44|614.44|628.55|613.55|95
1724011800000|2024-08-18 20:10:00|628.79|613.79|628.74|613.74|628.95|613.95|628.43|613.43|160
1724012100000|2024-08-18 20:15:00|628.73|613.73|626.83|611.83|628.75|613.75|626.64|611.64|141
1724012400000|2024-08-18 20:20:00|626.82|611.82|624.85|609.85|626.83|611.83|624.64|609.64|213
1724012700000|2024-08-18 20:25:00|624.93|609.93|626.68|611.68|626.68|611.68|624.13|609.13|101
1724013000000|2024-08-18 20:30:00|626.65|611.65|628.65|613.65|628.65|613.65|626.62|611.62|142
1724013300000|2024-08-18 20:35:00|628.67|613.67|630.33|615.33|630.35|615.35|628.67|613.67|87
1724013600000|2024-08-18 20:40:00|630.35|615.35|630.64|615.64|630.73|615.73|630.08|615.08|57
1724013900000|2024-08-18 20:45:00|630.65|615.65|629.03|614.03|631.2|616.2|628.74|613.74|126
1724014200000|2024-08-18 20:50:00|629.04|614.04|629.57|614.57|629.84|614.84|628.77|613.77|175
1724014500000|2024-08-18 20:55:00|629.59|614.59|630.25|615.25|630.37|615.37|629.55|614.55|77
1724014800000|2024-08-18 21:00:00|626.75|618.75|626.85|618.85|626.95|618.95|626.25|618.25|38
1724015100000|2024-08-18 21:05:00|626.75|618.75|625.4|617.4|626.75|618.75|625.05|617.05|33
1724015400000|2024-08-18 21:10:00|625.35|617.35|624.75|616.75|625.65|617.65|624.55|616.55|19
1724015700000|2024-08-18 21:15:00|624.65|616.65|625.7|617.7|626.25|618.25|624.55|616.55|33
1724016000000|2024-08-18 21:20:00|625.85|617.85|625.2|617.2|626.05|618.05|625.15|617.15|21
1724016300000|2024-08-18 21:25:00|625.15|617.15|625.05|617.05|625.35|617.35|624.5|616.5|29
1724016600000|2024-08-18 21:30:00|625.1|617.1|625.15|617.15|625.35|617.35|625.1|617.1|11
1724016900000|2024-08-18 21:35:00|625.1|617.1|624.45|616.45|625.1|617.1|624.35|616.35|13
1724017200000|2024-08-18 21:40:00|624.55|616.55|625.15|617.15|625.15|617.15|624.55|616.55|10
1724017500000|2024-08-18 21:45:00|625.2|617.2|625.35|617.35|625.35|617.35|625.15|617.15|5
1724017800000|2024-08-18 21:50:00|625.25|617.25|624.65|616.65|625.35|617.35|624.65|616.65|9
1724018100000|2024-08-18 21:55:00|624.55|616.55|624.6|616.6|624.6|616.6|623.15|615.15|42
1724018400000|2024-08-18 22:00:00|624.65|616.65|627|619|627.45|619.45|624.65|616.65|95
1724018700000|2024-08-18 22:05:00|627.05|619.05|627.15|619.15|627.75|619.75|626.8|618.8|68
1724019000000|2024-08-18 22:10:00|627.1|619.1|627.45|619.45|627.45|619.45|626.35|618.35|45
1724019300000|2024-08-18 22:15:00|627.5|619.5|627.65|619.65|627.65|619.65|626.8|618.8|67
1724019600000|2024-08-18 22:20:00|627.6|619.6|627.35|619.35|628.75|620.75|627.35|619.35|63
1724019900000|2024-08-18 22:25:00|627.3|619.3|627.05|619.05|627.3|619.3|626.8|618.8|29
1724020200000|2024-08-18 22:30:00|626.9|618.9|627.65|619.65|627.7|619.7|626.5|618.5|42
1724020500000|2024-08-18 22:35:00|627.6|619.6|626.6|618.6|627.6|619.6|626.6|618.6|43
1724020800000|2024-08-18 22:40:00|626.55|618.55|626.65|618.65|626.85|618.85|626.15|618.15|40
1724021100000|2024-08-18 22:45:00|626.7|618.7|627.15|619.15|627.25|619.25|626.7|618.7|20
1724021400000|2024-08-18 22:50:00|627.1|619.1|628.35|620.35|628.35|620.35|627.05|619.05|24
1724021700000|2024-08-18 22:55:00|628.15|620.15|627.15|619.15|628.15|620.15|627.15|619.15|14
1724022000000|2024-08-18 23:00:00|627.2|619.2|627.65|619.65|628.25|620.25|627.2|619.2|35
1724022300000|2024-08-18 23:05:00|627.75|619.75|627.35|619.35|628.55|620.55|627.35|619.35|32
1724022600000|2024-08-18 23:10:00|627.25|619.25|627.85|619.85|627.85|619.85|626.45|618.45|47
1724022900000|2024-08-18 23:15:00|627.75|619.75|626.35|618.35|627.95|619.95|626.05|618.05|83
1724023200000|2024-08-18 23:20:00|626.5|618.5|623.95|615.95|626.65|618.65|623.95|615.95|73
1724023500000|2024-08-18 23:25:00|623.9|615.9|624.95|616.95|624.95|616.95|623.8|615.8|74
1724023800000|2024-08-18 23:30:00|624.9|616.9|625.25|617.25|625.25|617.25|623.15|615.15|119
1724024100000|2024-08-18 23:35:00|625.3|617.3|625.05|617.05|626.05|618.05|624.45|616.45|89
1724024400000|2024-08-18 23:40:00|625.1|617.1|624.65|616.65|625.8|617.8|624.3|616.3|63
1724024700000|2024-08-18 23:45:00|624.6|616.6|623.4|615.4|625.35|617.35|623.2|615.2|92
1724025000000|2024-08-18 23:50:00|623.3|615.3|621.95|613.95|624.45|616.45|620.05|612.05|187
1724025300000|2024-08-18 23:55:00|621.85|613.85|621.1|613.1|621.85|613.85|620.4|612.4|93
1724025600000|2024-08-19 00:00:00|621.15|613.15|619.3|611.3|621.4|613.4|617.3|609.3|202
1724025900000|2024-08-19 00:05:00|619.25|611.25|620.15|612.15|620.7|612.7|617.95|609.95|280
1724026200000|2024-08-19 00:10:00|620.2|612.2|623.45|615.45|623.45|615.45|618.55|610.55|192
1724026500000|2024-08-19 00:15:00|623.5|615.5|622.2|614.2|623.65|615.65|621.65|613.65|230
1724026800000|2024-08-19 00:20:00|622.15|614.15|619.6|611.6|622.15|614.15|618.85|610.85|216
1724027100000|2024-08-19 00:25:00|619.75|611.75|621.35|613.35|622.15|614.15|619.5|611.5|132
1724027400000|2024-08-19 00:30:00|621.3|613.3|621.75|613.75|621.75|613.75|619.75|611.75|142
1724027700000|2024-08-19 00:35:00|621.8|613.8|621.95|613.95|622.8|614.8|621.75|613.75|114
1724028000000|2024-08-19 00:40:00|621.85|613.85|621.6|613.6|621.85|613.85|619.95|611.95|54
1724028300000|2024-08-19 00:45:00|621.55|613.55|621.85|613.85|622.25|614.25|620.65|612.65|56
1724028600000|2024-08-19 00:50:00|621.75|613.75|622.65|614.65|623.55|615.55|621.55|613.55|105
1724028900000|2024-08-19 00:55:00|622.6|614.6|621.35|613.35|622.6|614.6|620.4|612.4|73
1724029200000|2024-08-19 01:00:00|621.3|613.3|621.9|613.9|622.7|614.7|621.15|613.15|95
1724029500000|2024-08-19 01:05:00|621.85|613.85|620.7|612.7|621.85|613.85|620.55|612.55|76
1724029800000|2024-08-19 01:10:00|620.65|612.65|621.95|613.95|622.4|614.4|620.15|612.15|58
1724030100000|2024-08-19 01:15:00|621.9|613.9|620.95|612.95|622.05|614.05|620.65|612.65|84
1724030400000|2024-08-19 01:20:00|621.05|613.05|621.85|613.85|622|614|620.35|612.35|59
1724030700000|2024-08-19 01:25:00|621.8|613.8|622.45|614.45|622.45|614.45|621.15|613.15|65
1724031000000|2024-08-19 01:30:00|622.4|614.4|624.8|616.8|625.1|617.1|622.25|614.25|93
1724031300000|2024-08-19 01:35:00|624.85|616.85|625.3|617.3|625.4|617.4|624.25|616.25|106
1724031600000|2024-08-19 01:40:00|625.25|617.25|625.35|617.35|625.55|617.55|624.55|616.55|57
1724031900000|2024-08-19 01:45:00|625.3|617.3|624.35|616.35|625.3|617.3|623.55|615.55|81
1724032200000|2024-08-19 01:50:00|624.3|616.3|623.45|615.45|624.3|616.3|623.35|615.35|64
1724032500000|2024-08-19 01:55:00|623.5|615.5|624.55|616.55|624.65|616.65|623.5|615.5|36
1724032800000|2024-08-19 02:00:00|624.5|616.5|624.15|616.15|624.65|616.65|623.95|615.95|48
1724033100000|2024-08-19 02:05:00|624.1|616.1|623.95|615.95|624.35|616.35|623.7|615.7|42
1724033400000|2024-08-19 02:10:00|623.9|615.9|623.5|615.5|623.9|615.9|622.75|614.75|40
1724033700000|2024-08-19 02:15:00|623.6|615.6|623.45|615.45|623.75|615.75|622.95|614.95|40
1724034000000|2024-08-19 02:20:00|623.5|615.5|623.65|615.65|623.65|615.65|623.35|615.35|25
1724034300000|2024-08-19 02:25:00|623.75|615.75|624.55|616.55|624.8|616.8|623.75|615.75|36
1724034600000|2024-08-19 02:30:00|624.5|616.5|625.65|617.65|626.85|618.85|624.45|616.45|60
1724034900000|2024-08-19 02:35:00|625.6|617.6|624.85|616.85|625.65|617.65|624.85|616.85|26
1724035200000|2024-08-19 02:40:00|624.8|616.8|625.15|617.15|625.65|617.65|624.75|616.75|21
1724035500000|2024-08-19 02:45:00|625.2|617.2|625.25|617.25|625.75|617.75|624.85|616.85|31
1724035800000|2024-08-19 02:50:00|625.35|617.35|625.55|617.55|625.55|617.55|625.25|617.25|22
1724036100000|2024-08-19 02:55:00|625.6|617.6|625.55|617.55|625.85|617.85|625.45|617.45|23
1724036400000|2024-08-19 03:00:00|625.45|617.45|626.85|618.85|626.85|618.85|625.15|617.15|54
1724036700000|2024-08-19 03:05:00|626.95|618.95|626.85|618.85|627.25|619.25|626.15|618.15|62
1724037000000|2024-08-19 03:10:00|626.8|618.8|627.1|619.1|627.15|619.15|626.35|618.35|45
1724037300000|2024-08-19 03:15:00|626.8|618.8|628.1|620.1|628.95|620.95|626.75|618.75|83
1724037600000|2024-08-19 03:20:00|628.2|620.2|627.75|619.75|628.4|620.4|627.5|619.5|60
1724037900000|2024-08-19 03:25:00|627.7|619.7|628.9|620.9|629.1|621.1|627.7|619.7|52
1724038200000|2024-08-19 03:30:00|628.85|620.85|628.65|620.65|629.25|621.25|628.5|620.5|41
1724038500000|2024-08-19 03:35:00|628.6|620.6|629.25|621.25|629.65|621.65|628.45|620.45|56
1724038800000|2024-08-19 03:40:00|629.15|621.15|629.85|621.85|629.85|621.85|628.6|620.6|46
1724039100000|2024-08-19 03:45:00|629.75|621.75|628.95|620.95|629.75|621.75|627.95|619.95|85
1724039400000|2024-08-19 03:50:00|629.05|621.05|629.1|621.1|629.65|621.65|628.95|620.95|56
1724039700000|2024-08-19 03:55:00|629.15|621.15|628.75|620.75|629.25|621.25|628.05|620.05|51
1724040000000|2024-08-19 04:00:00|628.8|620.8|629.25|621.25|629.7|621.7|628.55|620.55|45
1724040300000|2024-08-19 04:05:00|629.35|621.35|628.05|620.05|629.35|621.35|628.05|620.05|36
1724040600000|2024-08-19 04:10:00|628|620|628.65|620.65|628.75|620.75|627.65|619.65|54
1724040900000|2024-08-19 04:15:00|628.7|620.7|628.35|620.35|628.75|620.75|628.2|620.2|31
1724041200000|2024-08-19 04:20:00|628.3|620.3|627.05|619.05|628.3|620.3|627.05|619.05|51
1724041500000|2024-08-19 04:25:00|627.1|619.1|627.5|619.5|628.05|620.05|626.85|618.85|50
1724041800000|2024-08-19 04:30:00|627.45|619.45|626.8|618.8|627.45|619.45|626.4|618.4|76
1724042100000|2024-08-19 04:35:00|626.85|618.85|625.65|617.65|627.5|619.5|625.55|617.55|62
1724042400000|2024-08-19 04:40:00|625.6|617.6|625.6|617.6|626.05|618.05|625.35|617.35|30
1724042700000|2024-08-19 04:45:00|625.65|617.65|625.65|617.65|625.85|617.85|625.4|617.4|22
1724043000000|2024-08-19 04:50:00|625.6|617.6|625.75|617.75|626|618|625.55|617.55|14
1724043300000|2024-08-19 04:55:00|625.8|617.8|625.75|617.75|625.85|617.85|625.75|617.75|4
1724043600000|2024-08-19 05:00:00|625.8|617.8|626.65|618.65|626.65|618.65|625.75|617.75|35
1724043900000|2024-08-19 05:05:00|626.6|618.6|626.15|618.15|626.75|618.75|625.9|617.9|29
1724044200000|2024-08-19 05:10:00|625.85|617.85|624.65|616.65|625.85|617.85|624.4|616.4|18
1724044500000|2024-08-19 05:15:00|624.55|616.55|625.25|617.25|625.25|617.25|624.25|616.25|38
1724044800000|2024-08-19 05:20:00|625.3|617.3|625.65|617.65|625.65|617.65|625.15|617.15|39
1724045100000|2024-08-19 05:25:00|625.6|617.6|624.65|616.65|625.65|617.65|624.5|616.5|55
1724045400000|2024-08-19 05:30:00|624.6|616.6|625.05|617.05|625.55|617.55|624.6|616.6|49
1724045700000|2024-08-19 05:35:00|625.15|617.15|626.05|618.05|626.2|618.2|625.15|617.15|24
1724046000000|2024-08-19 05:40:00|626|618|625.5|617.5|626|618|625.15|617.15|25
1724046300000|2024-08-19 05:45:00|625.55|617.55|624.35|616.35|625.55|617.55|624.35|616.35|14
1724046600000|2024-08-19 05:50:00|624.3|616.3|625.4|617.4|625.4|617.4|623.75|615.75|27
1724046900000|2024-08-19 05:55:00|625.35|617.35|626.25|618.25|626.55|618.55|625.35|617.35|39
1724047200000|2024-08-19 06:00:00|626.2|618.2|626.15|618.15|626.35|618.35|625.6|617.6|38
1724047500000|2024-08-19 06:05:00|626.1|618.1|624.55|616.55|626.1|618.1|624.35|616.35|27
1724047800000|2024-08-19 06:10:00|624.45|616.45|624.75|616.75|624.8|616.8|624.15|616.15|36
1724048100000|2024-08-19 06:15:00|624.65|616.65|625.35|617.35|625.45|617.45|624.65|616.65|33
1724048400000|2024-08-19 06:20:00|625.4|617.4|626.65|618.65|627.45|619.45|625.35|617.35|59
1724048700000|2024-08-19 06:25:00|626.7|618.7|625.45|617.45|626.7|618.7|625.45|617.45|40
1724049000000|2024-08-19 06:30:00|625.5|617.5|626.6|618.6|626.75|618.75|625.5|617.5|25
1724049300000|2024-08-19 06:35:00|626.55|618.55|626.75|618.75|626.75|618.75|626.15|618.15|15
1724049600000|2024-08-19 06:40:00|626.7|618.7|627.05|619.05|627.25|619.25|626.35|618.35|32
1724049900000|2024-08-19 06:45:00|627.15|619.15|626.85|618.85|627.7|619.7|626.35|618.35|54
1724050200000|2024-08-19 06:50:00|626.95|618.95|626.25|618.25|626.95|618.95|626.25|618.25|25
1724050500000|2024-08-19 06:55:00|626.3|618.3|626|618|626.55|618.55|625.75|617.75|26
1724050800000|2024-08-19 07:00:00|625.95|617.95|626.8|618.8|626.85|618.85|625.9|617.9|23
1724051100000|2024-08-19 07:05:00|626.85|618.85|627.4|619.4|627.4|619.4|626.85|618.85|10
1724051400000|2024-08-19 07:10:00|627.45|619.45|627.55|619.55|627.8|619.8|627.25|619.25|32
1724051700000|2024-08-19 07:15:00|627.5|619.5|627|619|627.75|619.75|627|619|31
1724052000000|2024-08-19 07:20:00|626.95|618.95|625.75|617.75|626.95|618.95|625.75|617.75|29
1724052300000|2024-08-19 07:25:00|625.85|617.85|624.8|616.8|625.9|617.9|623.8|615.8|52
1724052600000|2024-08-19 07:30:00|624.75|616.75|624.55|616.55|625.1|617.1|624.4|616.4|36
1724052900000|2024-08-19 07:35:00|624.65|616.65|625.25|617.25|625.35|617.35|624.65|616.65|34
1724053200000|2024-08-19 07:40:00|625.2|617.2|625.35|617.35|625.6|617.6|625|617|18
1724053500000|2024-08-19 07:45:00|625.25|617.25|624.55|616.55|625.25|617.25|624.55|616.55|11
1724053800000|2024-08-19 07:50:00|624.65|616.65|623.7|615.7|624.65|616.65|622.85|614.85|41
1724054100000|2024-08-19 07:55:00|623.65|615.65|622.3|614.3|623.65|615.65|621.65|613.65|60
1724054400000|2024-08-19 08:00:00|622.25|614.25|621.65|613.65|622.85|614.85|621.6|613.6|68
1724054700000|2024-08-19 08:05:00|621.6|613.6|623.8|615.8|623.95|615.95|620.85|612.85|78
1724055000000|2024-08-19 08:10:00|623.75|615.75|624.95|616.95|624.95|616.95|623.35|615.35|56
1724055300000|2024-08-19 08:15:00|625|617|625.45|617.45|627.05|619.05|625|617|76
1724055600000|2024-08-19 08:20:00|625.55|617.55|625.55|617.55|626.55|618.55|624.8|616.8|64
1724055900000|2024-08-19 08:25:00|625.95|617.95|625.35|617.35|626.2|618.2|624.8|616.8|43
1724056200000|2024-08-19 08:30:00|625.4|617.4|625.3|617.3|625.6|617.6|624.5|616.5|51
1724056500000|2024-08-19 08:35:00|625.2|617.2|624.8|616.8|625.6|617.6|624.8|616.8|41
1724056800000|2024-08-19 08:40:00|624.75|616.75|624.2|616.2|625.2|617.2|624.2|616.2|43
1724057100000|2024-08-19 08:45:00|624.25|616.25|624.55|616.55|624.65|616.65|624|616|40
1724057400000|2024-08-19 08:50:00|624.6|616.6|624.25|616.25|624.8|616.8|624.2|616.2|38
1724057700000|2024-08-19 08:55:00|624.2|616.2|624.15|616.15|624.25|616.25|623.6|615.6|41
1724058000000|2024-08-19 09:00:00|624.2|616.2|623.4|615.4|624.2|616.2|623.2|615.2|28
1724058300000|2024-08-19 09:05:00|623.35|615.35|623.7|615.7|623.9|615.9|622.85|614.85|39
1724058600000|2024-08-19 09:10:00|623.65|615.65|622.85|614.85|623.65|615.65|622.85|614.85|18
1724058900000|2024-08-19 09:15:00|622.8|614.8|622.7|614.7|623.55|615.55|622.7|614.7|65
1724059200000|2024-08-19 09:20:00|622.65|614.65|623.2|615.2|623.25|615.25|622.65|614.65|30
1724059500000|2024-08-19 09:25:00|623.35|615.35|624.15|616.15|624.15|616.15|623.25|615.25|39
1724059800000|2024-08-19 09:30:00|624.2|616.2|626.25|618.25|626.25|618.25|624.2|616.2|56
1724060100000|2024-08-19 09:35:00|626.3|618.3|626.3|618.3|626.95|618.95|626|618|67
1724060400000|2024-08-19 09:40:00|626.25|618.25|624.45|616.45|626.25|618.25|624.4|616.4|68
1724060700000|2024-08-19 09:45:00|624.35|616.35|618.95|610.95|624.35|616.35|617.55|609.55|239
1724061000000|2024-08-19 09:50:00|618.9|610.9|618.4|610.4|619.75|611.75|617.15|609.15|228
1724061300000|2024-08-19 09:55:00|618.35|610.35|619.2|611.2|619.75|611.75|617.2|609.2|209
1724061600000|2024-08-19 10:00:00|619.15|611.15|617.95|609.95|620.05|612.05|616.65|608.65|225
1724061900000|2024-08-19 10:05:00|618|610|619.45|611.45|619.6|611.6|616.05|608.05|223
1724062200000|2024-08-19 10:10:00|619.35|611.35|619.95|611.95|619.95|611.95|618.2|610.2|171
1724062500000|2024-08-19 10:15:00|619.85|611.85|620.45|612.45|620.7|612.7|619.45|611.45|93
1724062800000|2024-08-19 10:20:00|620.3|612.3|621.55|613.55|622|614|619.65|611.65|80
1724063100000|2024-08-19 10:25:00|621.5|613.5|621.65|613.65|622|614|620.6|612.6|82
1724063400000|2024-08-19 10:30:00|621.6|613.6|621.15|613.15|621.65|613.65|620.35|612.35|94
1724063700000|2024-08-19 10:35:00|621.2|613.2|620.7|612.7|621.2|613.2|620.2|612.2|86
1724064000000|2024-08-19 10:40:00|620.75|612.75|620.65|612.65|621.45|613.45|619.95|611.95|76
1724064300000|2024-08-19 10:45:00|620.75|612.75|620.7|612.7|620.75|612.75|620.5|612.5|17
1724064600000|2024-08-19 10:50:00|620.65|612.65|619.25|611.25|620.65|612.65|618.95|610.95|68
1724064900000|2024-08-19 10:55:00|619.3|611.3|618.5|610.5|619.7|611.7|618.35|610.35|48
1724065200000|2024-08-19 11:00:00|618.4|610.4|618.1|610.1|619.2|611.2|617.4|609.4|120
1724065500000|2024-08-19 11:05:00|618.05|610.05|619.7|611.7|619.9|611.9|618|610|74
1724065800000|2024-08-19 11:10:00|619.75|611.75|619|611|619.75|611.75|619|611|53
1724066400000|2024-08-19 11:20:00|618.65|610.65|618.25|610.25|618.65|610.65|618.05|610.05|62
1724066700000|2024-08-19 11:25:00|618.15|610.15|616.2|608.2|618.15|610.15|615.95|607.95|114
1724067000000|2024-08-19 11:30:00|616.1|608.1|616.2|608.2|616.95|608.95|616|608|56
1724067300000|2024-08-19 11:35:00|617.45|609.45|617.15|609.15|617.5|609.5|617.15|609.15|8
1724067600000|2024-08-19 11:40:00|617.1|609.1|617.15|609.15|617.2|609.2|616.5|608.5|47
1724067900000|2024-08-19 11:45:00|617.05|609.05|619.55|611.55|619.55|611.55|617|609|74
1724068200000|2024-08-19 11:50:00|619.5|611.5|618.9|610.9|619.5|611.5|618|610|105
1724068500000|2024-08-19 11:55:00|619.05|611.05|619.9|611.9|620.9|612.9|619.05|611.05|97
1724068800000|2024-08-19 12:00:00|619.8|611.8|619|611|621|613|618.85|610.85|143
1724069100000|2024-08-19 12:05:00|618.95|610.95|619.6|611.6|619.75|611.75|618.55|610.55|78
1724069400000|2024-08-19 12:10:00|619.55|611.55|618.85|610.85|619.55|611.55|618.6|610.6|77
1724069700000|2024-08-19 12:15:00|618.8|610.8|618.6|610.6|619.5|611.5|618.6|610.6|86
1724070000000|2024-08-19 12:20:00|618.55|610.55|618.6|610.6|618.7|610.7|617.65|609.65|58
1724070300000|2024-08-19 12:25:00|618.55|610.55|620.2|612.2|620.2|612.2|618.5|610.5|85
1724070600000|2024-08-19 12:30:00|620.15|612.15|619.85|611.85|620.3|612.3|619.6|611.6|53
1724070900000|2024-08-19 12:35:00|619.75|611.75|619.15|611.15|620.1|612.1|617.8|609.8|89
1724071200000|2024-08-19 12:40:00|619.2|611.2|618.5|610.5|619.9|611.9|618.45|610.45|79
1724071500000|2024-08-19 12:45:00|618.6|610.6|618.2|610.2|618.65|610.65|617.7|609.7|79
1724071800000|2024-08-19 12:50:00|618.3|610.3|619.6|611.6|619.7|611.7|618.3|610.3|62
1724072100000|2024-08-19 12:55:00|619.65|611.65|618.85|610.85|620.1|612.1|618.8|610.8|48
1724072400000|2024-08-19 13:00:00|618.9|610.9|618.75|610.75|619.4|611.4|618.6|610.6|48
1724072700000|2024-08-19 13:05:00|618.8|610.8|619.85|611.85|620.05|612.05|618.8|610.8|51
1724073000000|2024-08-19 13:10:00|619.75|611.75|619.75|611.75|620|612|619.3|611.3|72
1724073300000|2024-08-19 13:15:00|619.8|611.8|621.8|613.8|622.3|614.3|619.8|611.8|125
1724073600000|2024-08-19 13:20:00|621.85|613.85|622|614|622.55|614.55|621.4|613.4|107
1724073900000|2024-08-19 13:25:00|621.95|613.95|621.75|613.75|622.05|614.05|621.4|613.4|60
1724074200000|2024-08-19 13:30:00|621.8|613.8|623.7|615.7|623.85|615.85|621.25|613.25|148
1724074500000|2024-08-19 13:35:00|623.8|615.8|620.15|612.15|623.95|615.95|620.15|612.15|168
1724074800000|2024-08-19 13:40:00|620.2|612.2|620.1|612.1|621|613|619.55|611.55|111
1724075100000|2024-08-19 13:45:00|620.25|612.25|619.1|611.1|620.3|612.3|618.9|610.9|120
1724075400000|2024-08-19 13:50:00|619.05|611.05|615.05|607.05|619.1|611.1|614.05|606.05|253
1724075700000|2024-08-19 13:55:00|615|607|614|606|615.5|607.5|613.65|605.65|149
1724076000000|2024-08-19 14:00:00|614.05|606.05|614.65|606.65|614.8|606.8|612.1|604.1|146
1724076300000|2024-08-19 14:05:00|614.7|606.7|615.9|607.9|616.4|608.4|613.3|605.3|197
1724076600000|2024-08-19 14:10:00|615.95|607.95|613.8|605.8|617.15|609.15|613.75|605.75|129
1724076900000|2024-08-19 14:15:00|613.85|605.85|613.5|605.5|614.75|606.75|612.95|604.95|181
1724077200000|2024-08-19 14:20:00|613.45|605.45|614.5|606.5|615.3|607.3|613|605|163
1724077500000|2024-08-19 14:25:00|614.55|606.55|614.3|606.3|615.7|607.7|614.2|606.2|101
1724077800000|2024-08-19 14:30:00|614.35|606.35|614.8|606.8|615.95|607.95|613.5|605.5|162
1724078100000|2024-08-19 14:35:00|614.9|606.9|612.95|604.95|614.9|606.9|612.9|604.9|108
1724078400000|2024-08-19 14:40:00|613|605|612.9|604.9|613.05|605.05|611.85|603.85|91
1724078700000|2024-08-19 14:45:00|612.95|604.95|613.65|605.65|615|607|612.85|604.85|142
1724079000000|2024-08-19 14:50:00|613.7|605.7|613.25|605.25|614.5|606.5|612.7|604.7|130
1724079300000|2024-08-19 14:55:00|613.2|605.2|614.95|606.95|615.3|607.3|613|605|110
1724079600000|2024-08-19 15:00:00|615|607|614.75|606.75|615.6|607.6|613.95|605.95|139
1724079900000|2024-08-19 15:05:00|614.6|606.6|614.15|606.15|615.8|607.8|613.8|605.8|122
1724080200000|2024-08-19 15:10:00|614.2|606.2|612.75|604.75|614.3|606.3|612.75|604.75|91
1724080500000|2024-08-19 15:15:00|612.8|604.8|611.95|603.95|613.05|605.05|610.3|602.3|155
1724080800000|2024-08-19 15:20:00|612|604|613.6|605.6|613.6|605.6|610.85|602.85|118
1724081100000|2024-08-19 15:25:00|613.65|605.65|612.9|604.9|613.65|605.65|612.55|604.55|99
1724081400000|2024-08-19 15:30:00|612.85|604.85|612.2|604.2|612.9|604.9|610.8|602.8|123
1724081700000|2024-08-19 15:35:00|612.25|604.25|613.05|605.05|613.25|605.25|611.7|603.7|105
1724082000000|2024-08-19 15:40:00|613|605|611.9|603.9|613.5|605.5|611.85|603.85|106
1724082300000|2024-08-19 15:45:00|611.85|603.85|612.65|604.65|612.75|604.75|611.85|603.85|109
1724082600000|2024-08-19 15:50:00|612.7|604.7|613.3|605.3|613.45|605.45|612.5|604.5|110
1724082900000|2024-08-19 15:55:00|613.35|605.35|611.6|603.6|613.4|605.4|611.35|603.35|79
1724083200000|2024-08-19 16:00:00|611.45|603.45|612.3|604.3|612.4|604.4|611.1|603.1|107
1724083500000|2024-08-19 16:05:00|612.35|604.35|610.55|602.55|612.4|604.4|610.3|602.3|110
1724083800000|2024-08-19 16:10:00|610.6|602.6|610.9|602.9|612.15|604.15|610.25|602.25|122
1724084100000|2024-08-19 16:15:00|610.8|602.8|611.75|603.75|611.9|603.9|610.25|602.25|101
1724084700000|2024-08-19 16:25:00|610.8|602.8|611.15|603.15|611.55|603.55|609.85|601.85|100
1724085000000|2024-08-19 16:30:00|611.05|603.05|609.55|601.55|611.3|603.3|609.3|601.3|92
1724085300000|2024-08-19 16:35:00|609.65|601.65|608.9|600.9|610.25|602.25|608.75|600.75|127
1724085600000|2024-08-19 16:40:00|609|601|607.65|599.65|609.35|601.35|607.65|599.65|146
1724085900000|2024-08-19 16:45:00|607.7|599.7|608.65|600.65|608.8|600.8|607.2|599.2|90
1724086200000|2024-08-19 16:50:00|608.8|600.8|610.65|602.65|610.8|602.8|608.8|600.8|116
1724086500000|2024-08-19 16:55:00|610.75|602.75|611.55|603.55|611.55|603.55|610.4|602.4|65
1724086800000|2024-08-19 17:00:00|611.65|603.65|614.05|606.05|614.35|606.35|611.65|603.65|123
1724087100000|2024-08-19 17:05:00|614.2|606.2|613.3|605.3|614.75|606.75|613.25|605.25|95
1724087400000|2024-08-19 17:10:00|613.35|605.35|611.95|603.95|613.55|605.55|611.95|603.95|98
1724087700000|2024-08-19 17:15:00|612|604|612.75|604.75|613.4|605.4|611.65|603.65|117
1724088000000|2024-08-19 17:20:00|612.6|604.6|615.2|607.2|615.4|607.4|612.4|604.4|185
1724088300000|2024-08-19 17:25:00|615.25|607.25|615.35|607.35|615.45|607.45|614.95|606.95|62
1724088600000|2024-08-19 17:30:00|615.45|607.45|622.6|614.6|622.7|614.7|615.1|607.1|197
1724088900000|2024-08-19 17:35:00|622.55|614.55|623.15|615.15|623.55|615.55|620.95|612.95|260
1724089200000|2024-08-19 17:40:00|623.35|615.35|619.95|611.95|623.35|615.35|619.65|611.65|156
1724089500000|2024-08-19 17:45:00|620|612|619.05|611.05|620.85|612.85|619.05|611.05|142
1724089800000|2024-08-19 17:50:00|619|611|618.5|610.5|619.45|611.45|616.15|608.15|221
1724090100000|2024-08-19 17:55:00|618.55|610.55|617.35|609.35|619.15|611.15|617.1|609.1|149
1724090400000|2024-08-19 18:00:00|617.4|609.4|616.35|608.35|617.65|609.65|616|608|145
1724090700000|2024-08-19 18:05:00|616.4|608.4|614.8|606.8|617|609|614.3|606.3|118
1724091000000|2024-08-19 18:10:00|614.75|606.75|614.4|606.4|614.9|606.9|613.7|605.7|104
1724091300000|2024-08-19 18:15:00|614.35|606.35|615.2|607.2|615.45|607.45|614.2|606.2|128
1724091600000|2024-08-19 18:20:00|615.25|607.25|614.45|606.45|615.45|607.45|614.15|606.15|94
1724091900000|2024-08-19 18:25:00|614.4|606.4|616.75|608.75|616.75|608.75|614.3|606.3|77
1724092200000|2024-08-19 18:30:00|616.8|608.8|617.95|609.95|617.95|609.95|616.2|608.2|117
1724092500000|2024-08-19 18:35:00|618|610|620.05|612.05|620.25|612.25|618|610|90
1724092800000|2024-08-19 18:40:00|620.1|612.1|621.3|613.3|622.75|614.75|620.1|612.1|82
1724093100000|2024-08-19 18:45:00|621.35|613.35|619.5|611.5|621.45|613.45|619.35|611.35|83
1724093400000|2024-08-19 18:50:00|619.4|611.4|620.5|612.5|620.5|612.5|618.9|610.9|71
1724093700000|2024-08-19 18:55:00|620.45|612.45|621.35|613.35|621.35|613.35|620.2|612.2|68
1724094000000|2024-08-19 19:00:00|621.55|613.55|619.95|611.95|622|614|619.95|611.95|98
1724094300000|2024-08-19 19:05:00|620|612|620.65|612.65|621.55|613.55|620|612|64
1724094600000|2024-08-19 19:10:00|620.6|612.6|621|613|621.65|613.65|620.4|612.4|58
1724094900000|2024-08-19 19:15:00|621.05|613.05|619.85|611.85|621.1|613.1|619.25|611.25|73
1724095200000|2024-08-19 19:20:00|619.8|611.8|620.1|612.1|620.5|612.5|619.5|611.5|72
1724095500000|2024-08-19 19:25:00|620.15|612.15|621.6|613.6|622.4|614.4|620.1|612.1|98
1724095800000|2024-08-19 19:30:00|621.5|613.5|621.1|613.1|622.05|614.05|620.85|612.85|96
1724096100000|2024-08-19 19:35:00|621|613|621.4|613.4|621.6|613.6|620.75|612.75|58
1724096400000|2024-08-19 19:40:00|621.35|613.35|621.65|613.65|621.7|613.7|621.05|613.05|22
1724096700000|2024-08-19 19:45:00|621.7|613.7|620.8|612.8|622|614|620.75|612.75|50
1724097000000|2024-08-19 19:50:00|620.95|612.95|621.9|613.9|621.9|613.9|620.4|612.4|93
1724097300000|2024-08-19 19:55:00|621.85|613.85|621.1|613.1|622.05|614.05|621|613|127
1724097600000|2024-08-19 20:00:00|621.05|613.05|621.8|613.8|622.3|614.3|620.9|612.9|74
1724097900000|2024-08-19 20:05:00|621.9|613.9|620.6|612.6|622.3|614.3|620.6|612.6|66
1724098200000|2024-08-19 20:10:00|620.3|612.3|620.55|612.55|620.65|612.65|619.4|611.4|68
1724098500000|2024-08-19 20:15:00|620.5|612.5|620.4|612.4|621.05|613.05|619.75|611.75|86
1724098800000|2024-08-19 20:20:00|620.45|612.45|621.4|613.4|621.45|613.45|620.45|612.45|57
1724099100000|2024-08-19 20:25:00|621.35|613.35|621.3|613.3|621.75|613.75|621|613|49
1724099400000|2024-08-19 20:30:00|621.35|613.35|621.7|613.7|621.75|613.75|621.1|613.1|66
1724099700000|2024-08-19 20:35:00|621.6|613.6|622.4|614.4|622.8|614.8|621.55|613.55|51
1724100000000|2024-08-19 20:40:00|622.45|614.45|622.65|614.65|622.85|614.85|622|614|48
1724100300000|2024-08-19 20:45:00|622.6|614.6|621.6|613.6|622.95|614.95|621.6|613.6|62
1724100600000|2024-08-19 20:50:00|621.65|613.65|621.9|613.9|622.1|614.1|621.4|613.4|58
1724100900000|2024-08-19 20:55:00|622|614|621.01|613.01|622.15|614.15|620.75|612.75|103
1724101200000|2024-08-19 21:00:00|621|613|619.26|611.26|621.06|613.06|619.25|611.25|280
1724101500000|2024-08-19 21:05:00|619.27|611.27|621.19|613.19|621.34|613.34|619.27|611.27|199
1724101800000|2024-08-19 21:10:00|621.21|613.21|619.75|611.75|621.21|613.21|619.75|611.75|190
1724102100000|2024-08-19 21:15:00|619.69|611.69|620.51|612.51|620.51|612.51|619.14|611.14|166
1724102400000|2024-08-19 21:20:00|620.49|612.49|621.04|613.04|621.15|613.15|620.26|612.26|72
1724102700000|2024-08-19 21:25:00|621.05|613.05|621.36|613.36|621.46|613.46|620.85|612.85|74
1724103000000|2024-08-19 21:30:00|621.39|613.39|621.71|613.71|621.74|613.74|621.36|613.36|30
1724103300000|2024-08-19 21:35:00|621.75|613.75|622.03|614.03|622.03|614.03|621.69|613.69|30
1724103600000|2024-08-19 21:40:00|621.99|613.99|622.49|614.49|622.55|614.55|621.88|613.88|59
1724103900000|2024-08-19 21:45:00|622.52|614.52|622.75|614.75|622.75|614.75|622.49|614.49|19
1724104200000|2024-08-19 21:50:00|622.74|614.74|622.74|614.74|622.79|614.79|622.55|614.55|68
1724104500000|2024-08-19 21:55:00|622.73|614.73|621.85|613.85|622.73|614.73|621.29|613.29|84
1724104800000|2024-08-19 22:00:00|622.05|614.05|622.95|614.95|622.95|614.95|622.05|614.05|9
1724105100000|2024-08-19 22:05:00|623.05|615.05|622|614|623.05|615.05|621.2|613.2|43
1724105400000|2024-08-19 22:10:00|622.05|614.05|623.25|615.25|623.25|615.25|622.05|614.05|23
1724105700000|2024-08-19 22:15:00|623.2|615.2|623.1|615.1|623.35|615.35|622.5|614.5|39
1724106000000|2024-08-19 22:20:00|623.05|615.05|621.8|613.8|623.35|615.35|621.8|613.8|42
1724106300000|2024-08-19 22:25:00|621.75|613.75|621.6|613.6|621.8|613.8|621.5|613.5|29
1724106600000|2024-08-19 22:30:00|621.55|613.55|622.2|614.2|622.25|614.25|621.3|613.3|30
1724106900000|2024-08-19 22:35:00|622.25|614.25|622.35|614.35|623.35|615.35|621.8|613.8|92
1724107200000|2024-08-19 22:40:00|622.45|614.45|622|614|622.65|614.65|621.2|613.2|95
1724107500000|2024-08-19 22:45:00|621.9|613.9|621.4|613.4|622.45|614.45|621.4|613.4|49
1724107800000|2024-08-19 22:50:00|621.45|613.45|621|613|621.55|613.55|620.3|612.3|49
1724108100000|2024-08-19 22:55:00|621.05|613.05|621.75|613.75|622.05|614.05|620.85|612.85|59
1724108400000|2024-08-19 23:00:00|621.8|613.8|621.2|613.2|621.8|613.8|620.8|612.8|48
1724108700000|2024-08-19 23:05:00|621.25|613.25|621.1|613.1|621.5|613.5|620.6|612.6|58
1724109000000|2024-08-19 23:10:00|621.2|613.2|621.45|613.45|621.8|613.8|621|613|34
1724109300000|2024-08-19 23:15:00|621.4|613.4|622.2|614.2|622.25|614.25|621.4|613.4|47
1724109600000|2024-08-19 23:20:00|622.15|614.15|622.8|614.8|622.85|614.85|621.75|613.75|37
1724109900000|2024-08-19 23:25:00|622.75|614.75|623.55|615.55|624.85|616.85|622.55|614.55|102
1724110200000|2024-08-19 23:30:00|623.5|615.5|624.25|616.25|624.55|616.55|623.4|615.4|96
1724110500000|2024-08-19 23:35:00|624|616|622.1|614.1|624.1|616.1|621.7|613.7|51
1724110800000|2024-08-19 23:40:00|622.15|614.15|623.4|615.4|623.9|615.9|622.15|614.15|60
1724111100000|2024-08-19 23:45:00|623.35|615.35|623.6|615.6|624|616|623.2|615.2|63
1724111400000|2024-08-19 23:50:00|623.65|615.65|624.2|616.2|624.6|616.6|623.65|615.65|100
1724111700000|2024-08-19 23:55:00|624.15|616.15|623.35|615.35|624.25|616.25|623.3|615.3|88
1724112000000|2024-08-20 00:00:00|623.4|615.4|623.3|615.3|624.05|616.05|622.55|614.55|110
1724112300000|2024-08-20 00:05:00|623.25|615.25|623.25|615.25|623.4|615.4|622.9|614.9|64
1724112600000|2024-08-20 00:10:00|623.2|615.2|623.6|615.6|624.7|616.7|623.1|615.1|63
1724112900000|2024-08-20 00:15:00|623.65|615.65|623.55|615.55|624.6|616.6|623|615|100
1724113200000|2024-08-20 00:20:00|623.6|615.6|625.3|617.3|625.5|617.5|623.3|615.3|112
1724113500000|2024-08-20 00:25:00|625.25|617.25|630.15|622.15|630.45|622.45|625.15|617.15|276
1724113800000|2024-08-20 00:30:00|630.1|622.1|633.2|625.2|633.2|625.2|628.75|620.75|269
1724114100000|2024-08-20 00:35:00|633.25|625.25|632.4|624.4|633.9|625.9|632.05|624.05|171
1724114400000|2024-08-20 00:40:00|632.45|624.45|631.45|623.45|633.15|625.15|631.25|623.25|163
1724114700000|2024-08-20 00:45:00|631.35|623.35|630.6|622.6|632|624|630.35|622.35|136
1724115000000|2024-08-20 00:50:00|630.55|622.55|635.45|627.45|636.15|628.15|630.45|622.45|77
1724115300000|2024-08-20 00:55:00|635.35|627.35|634.8|626.8|635.35|627.35|634.15|626.15|118
1724115600000|2024-08-20 01:00:00|634.75|626.75|636.3|628.3|637.35|629.35|634.45|626.45|206
1724115900000|2024-08-20 01:05:00|636.25|628.25|635.15|627.15|636.55|628.55|634.6|626.6|145
1724116200000|2024-08-20 01:10:00|634.8|626.8|634.3|626.3|634.85|626.85|633.45|625.45|110
1724116500000|2024-08-20 01:15:00|634.35|626.35|635.15|627.15|635.25|627.25|634.1|626.1|143
1724116800000|2024-08-20 01:20:00|635.05|627.05|634.4|626.4|635.1|627.1|634|626|107
1724117100000|2024-08-20 01:25:00|634.35|626.35|633.3|625.3|635|627|633.3|625.3|92
1724117400000|2024-08-20 01:30:00|633.1|625.1|632|624|633.55|625.55|631.9|623.9|92
1724117700000|2024-08-20 01:35:00|631.75|623.75|630.8|622.8|631.75|623.75|629.5|621.5|147
1724118000000|2024-08-20 01:40:00|630.85|622.85|631.55|623.55|631.75|623.75|630.75|622.75|80
1724118300000|2024-08-20 01:45:00|631.5|623.5|631.1|623.1|632.7|624.7|630.05|622.05|127
1724118600000|2024-08-20 01:50:00|631.05|623.05|630.7|622.7|631.25|623.25|630.3|622.3|97
1724118900000|2024-08-20 01:55:00|630.75|622.75|631.3|623.3|632.45|624.45|630.7|622.7|133
1724119200000|2024-08-20 02:00:00|631.35|623.35|630.15|622.15|632.1|624.1|629.95|621.95|145
1724119500000|2024-08-20 02:05:00|630.1|622.1|629.35|621.35|630.7|622.7|629.35|621.35|74
1724119800000|2024-08-20 02:10:00|629.3|621.3|630.7|622.7|630.85|622.85|628.75|620.75|74
1724120100000|2024-08-20 02:15:00|630.6|622.6|629.15|621.15|630.9|622.9|629.15|621.15|42
1724120400000|2024-08-20 02:20:00|629.25|621.25|628.25|620.25|629.3|621.3|628.25|620.25|40
1724120700000|2024-08-20 02:25:00|628.15|620.15|628.05|620.05|628.3|620.3|627.95|619.95|33
1724121000000|2024-08-20 02:30:00|628.25|620.25|628.95|620.95|629.25|621.25|628.2|620.2|65
1724121300000|2024-08-20 02:35:00|629.1|621.1|630.5|622.5|631|623|629.1|621.1|82
1724121600000|2024-08-20 02:40:00|630.45|622.45|631.45|623.45|631.45|623.45|630.3|622.3|66
1724121900000|2024-08-20 02:45:00|631.5|623.5|631.95|623.95|632.15|624.15|631.45|623.45|43
1724122200000|2024-08-20 02:50:00|632.05|624.05|632.2|624.2|632.4|624.4|631.65|623.65|64
1724122500000|2024-08-20 02:55:00|632.25|624.25|632.75|624.75|632.75|624.75|631.95|623.95|52
1724122800000|2024-08-20 03:00:00|632.85|624.85|632.55|624.55|633.05|625.05|632|624|61
1724123100000|2024-08-20 03:05:00|632.45|624.45|633.15|625.15|633.15|625.15|632|624|50
1724123400000|2024-08-20 03:10:00|633.1|625.1|634.05|626.05|634.6|626.6|633.1|625.1|65
1724123700000|2024-08-20 03:15:00|634.1|626.1|634.95|626.95|634.95|626.95|634.1|626.1|68
1724124000000|2024-08-20 03:20:00|634.9|626.9|635.7|627.7|636.15|628.15|634.8|626.8|43
1724124300000|2024-08-20 03:25:00|635.65|627.65|638|630|638.15|630.15|635.65|627.65|80
1724124600000|2024-08-20 03:30:00|637.95|629.95|638.85|630.85|638.85|630.85|637.8|629.8|71
1724124900000|2024-08-20 03:35:00|638.7|630.7|639.1|631.1|639.35|631.35|637.55|629.55|105
1724125200000|2024-08-20 03:40:00|639.3|631.3|639.95|631.95|640.15|632.15|638.65|630.65|71
1724125500000|2024-08-20 03:45:00|640.05|632.05|643.15|635.15|643.15|635.15|639.65|631.65|73
1724125800000|2024-08-20 03:50:00|643.25|635.25|645.85|637.85|645.85|637.85|642.75|634.75|121
1724126100000|2024-08-20 03:55:00|645.8|637.8|645.3|637.3|646.25|638.25|642.35|634.35|159
1724126400000|2024-08-20 04:00:00|645.4|637.4|643.65|635.65|647.05|639.05|643.15|635.15|186
1724126700000|2024-08-20 04:05:00|643.5|635.5|643.7|635.7|645.95|637.95|642.8|634.8|176
1724127000000|2024-08-20 04:10:00|643.75|635.75|644.1|636.1|645.1|637.1|643.5|635.5|147
1724127300000|2024-08-20 04:15:00|644.3|636.3|643.85|635.85|647.55|639.55|643.25|635.25|201
1724127600000|2024-08-20 04:20:00|643.7|635.7|641.4|633.4|644.05|636.05|641.35|633.35|106
1724127900000|2024-08-20 04:25:00|641.15|633.15|641.7|633.7|641.7|633.7|639.75|631.75|123
1724128200000|2024-08-20 04:30:00|641.8|633.8|640.9|632.9|642.25|634.25|640.45|632.45|104
1724128500000|2024-08-20 04:35:00|641|633|640.7|632.7|641.9|633.9|640.55|632.55|97
1724128800000|2024-08-20 04:40:00|640.6|632.6|642.6|634.6|643|635|640.6|632.6|73
1724129100000|2024-08-20 04:45:00|642.55|634.55|643|635|643.85|635.85|642.3|634.3|119
1724129400000|2024-08-20 04:50:00|642.95|634.95|642.65|634.65|643.25|635.25|642.45|634.45|63
1724129700000|2024-08-20 04:55:00|642.7|634.7|644.25|636.25|644.45|636.45|642.7|634.7|85
1724130000000|2024-08-20 05:00:00|644.5|636.5|644|636|644.75|636.75|643.85|635.85|74
1724130300000|2024-08-20 05:05:00|644.1|636.1|645.1|637.1|645.9|637.9|644|636|114
1724130600000|2024-08-20 05:10:00|645.15|637.15|647.4|639.4|648.35|640.35|645.1|637.1|126
1724130900000|2024-08-20 05:15:00|647.45|639.45|650.15|642.15|651.3|643.3|647.1|639.1|205
1724131200000|2024-08-20 05:20:00|650.25|642.25|650.1|642.1|651|643|649.8|641.8|172
1724131500000|2024-08-20 05:25:00|650.15|642.15|649.25|641.25|650.9|642.9|648.55|640.55|99
1724131800000|2024-08-20 05:30:00|649.3|641.3|648.05|640.05|649.5|641.5|647.9|639.9|93
1724132100000|2024-08-20 05:35:00|648|640|646.55|638.55|648|640|646.2|638.2|49
1724132400000|2024-08-20 05:40:00|646.6|638.6|647.3|639.3|647.95|639.95|646.5|638.5|66
1724132700000|2024-08-20 05:45:00|647.35|639.35|646.1|638.1|647.35|639.35|645.85|637.85|95
1724133000000|2024-08-20 05:50:00|646.2|638.2|647.4|639.4|647.4|639.4|645.85|637.85|103
1724133300000|2024-08-20 05:55:00|647.3|639.3|648.35|640.35|648.65|640.65|647.25|639.25|71
1724133600000|2024-08-20 06:00:00|648.65|640.65|647.3|639.3|649.5|641.5|647.3|639.3|92
1724133900000|2024-08-20 06:05:00|647.25|639.25|646.25|638.25|648|640|646.2|638.2|88
1724134200000|2024-08-20 06:10:00|646.15|638.15|645.9|637.9|646.3|638.3|645.75|637.75|65
1724134500000|2024-08-20 06:15:00|645.95|637.95|644.4|636.4|646.25|638.25|644.35|636.35|73
1724134800000|2024-08-20 06:20:00|644.5|636.5|643.65|635.65|644.6|636.6|643.45|635.45|61
1724135100000|2024-08-20 06:25:00|643.7|635.7|644.05|636.05|644.15|636.15|643.7|635.7|38
1724135400000|2024-08-20 06:30:00|644|636|645.6|637.6|646.15|638.15|643.95|635.95|87
1724135700000|2024-08-20 06:35:00|645.35|637.35|642.95|634.95|645.35|637.35|642.65|634.65|111
1724136000000|2024-08-20 06:40:00|642.85|634.85|643.4|635.4|643.7|635.7|642.75|634.75|39
1724136300000|2024-08-20 06:45:00|643.45|635.45|643.4|635.4|643.9|635.9|643.1|635.1|58
1724136600000|2024-08-20 06:50:00|643.35|635.35|643.5|635.5|643.6|635.6|642.45|634.45|47
1724136900000|2024-08-20 06:55:00|643.45|635.45|643.6|635.6|643.65|635.65|643.1|635.1|44
1724137200000|2024-08-20 07:00:00|643.55|635.55|642.9|634.9|643.6|635.6|642.5|634.5|69
1724137500000|2024-08-20 07:05:00|642.7|634.7|642.45|634.45|643.2|635.2|642.4|634.4|73
1724137800000|2024-08-20 07:10:00|642.35|634.35|641.55|633.55|642.45|634.45|641.5|633.5|56
1724138100000|2024-08-20 07:15:00|641.6|633.6|641.65|633.65|642.05|634.05|641.55|633.55|53
1724138400000|2024-08-20 07:20:00|641.6|633.6|642|634|642.95|634.95|641.55|633.55|65
1724138700000|2024-08-20 07:25:00|641.95|633.95|642.5|634.5|642.9|634.9|641.95|633.95|56
1724139000000|2024-08-20 07:30:00|642.6|634.6|642.05|634.05|643.05|635.05|641.7|633.7|75
1724139300000|2024-08-20 07:35:00|642.1|634.1|642.7|634.7|643.8|635.8|641.5|633.5|93
1724139600000|2024-08-20 07:40:00|642.75|634.75|642.9|634.9|643.6|635.6|642.05|634.05|84
1724139900000|2024-08-20 07:45:00|642.85|634.85|642.7|634.7|643.8|635.8|642.4|634.4|70
1724140200000|2024-08-20 07:50:00|642.75|634.75|642.15|634.15|642.95|634.95|642.15|634.15|59
1724140500000|2024-08-20 07:55:00|641.85|633.85|642.55|634.55|642.7|634.7|641.85|633.85|31
1724140800000|2024-08-20 08:00:00|642.6|634.6|642.25|634.25|643.1|635.1|641.75|633.75|69
1724141100000|2024-08-20 08:05:00|642.2|634.2|641.6|633.6|642.75|634.75|641.35|633.35|50
1724141400000|2024-08-20 08:10:00|641.65|633.65|641.25|633.25|642.05|634.05|641.05|633.05|38
1724141700000|2024-08-20 08:15:00|641.35|633.35|640.7|632.7|641.95|633.95|639.75|631.75|78
1724142000000|2024-08-20 08:20:00|640.75|632.75|640|632|640.9|632.9|639.8|631.8|47
1724142300000|2024-08-20 08:25:00|640.05|632.05|640.9|632.9|640.9|632.9|639.9|631.9|42
1724142600000|2024-08-20 08:30:00|640.85|632.85|640.15|632.15|641.05|633.05|640.15|632.15|47
1724142900000|2024-08-20 08:35:00|640.1|632.1|640.75|632.75|641.25|633.25|640|632|62
1724143200000|2024-08-20 08:40:00|640.8|632.8|641.05|633.05|641.15|633.15|640.4|632.4|53
1724143500000|2024-08-20 08:45:00|641|633|640.1|632.1|641.4|633.4|640.05|632.05|27
1724143800000|2024-08-20 08:50:00|640.15|632.15|639.85|631.85|640.2|632.2|639.85|631.85|10
1724144100000|2024-08-20 08:55:00|639.95|631.95|640.35|632.35|640.35|632.35|639.05|631.05|45
1724144400000|2024-08-20 09:00:00|640.4|632.4|641.05|633.05|641.35|633.35|639.25|631.25|118
1724144700000|2024-08-20 09:05:00|641.1|633.1|642.2|634.2|642.35|634.35|641.1|633.1|34
1724145000000|2024-08-20 09:10:00|642.25|634.25|642.5|634.5|643.15|635.15|642.25|634.25|21
1724145300000|2024-08-20 09:15:00|642.45|634.45|643.25|635.25|643.35|635.35|642.45|634.45|51
1724145600000|2024-08-20 09:20:00|643.15|635.15|642.85|634.85|643.35|635.35|642.75|634.75|28
1724145900000|2024-08-20 09:25:00|642.9|634.9|642.55|634.55|643|635|642.4|634.4|19
1724146200000|2024-08-20 09:30:00|642.5|634.5|642.1|634.1|642.5|634.5|640.95|632.95|46
1724146500000|2024-08-20 09:35:00|642|634|642.35|634.35|642.65|634.65|641.65|633.65|65
1724146800000|2024-08-20 09:40:00|642.3|634.3|643.95|635.95|644.35|636.35|641.65|633.65|84
1724147100000|2024-08-20 09:45:00|643.9|635.9|643.05|635.05|643.9|635.9|642.55|634.55|57
1724147400000|2024-08-20 09:50:00|643|635|642.75|634.75|643.55|635.55|642.55|634.55|39
1724147700000|2024-08-20 09:55:00|642.7|634.7|644|636|644.25|636.25|642.55|634.55|57
1724148000000|2024-08-20 10:00:00|644.05|636.05|643.25|635.25|644.15|636.15|643.2|635.2|33
1724148300000|2024-08-20 10:05:00|643.15|635.15|643.25|635.25|643.75|635.75|643.15|635.15|44
1724148600000|2024-08-20 10:10:00|643.3|635.3|643.35|635.35|643.35|635.35|642.55|634.55|32
1724148900000|2024-08-20 10:15:00|643.3|635.3|643.2|635.2|643.75|635.75|642.95|634.95|47
1724149200000|2024-08-20 10:20:00|643.25|635.25|642.95|634.95|643.3|635.3|642.9|634.9|20
1724149500000|2024-08-20 10:25:00|643.1|635.1|643.9|635.9|644.2|636.2|643.05|635.05|46
1724149800000|2024-08-20 10:30:00|643.95|635.95|643.55|635.55|644.05|636.05|643.45|635.45|25
1724150100000|2024-08-20 10:35:00|643.5|635.5|643.45|635.45|643.95|635.95|643.45|635.45|42
1724150400000|2024-08-20 10:40:00|643.5|635.5|644.1|636.1|644.15|636.15|643.45|635.45|27
1724150700000|2024-08-20 10:45:00|644.2|636.2|644.15|636.15|644.35|636.35|644.1|636.1|15
1724151000000|2024-08-20 10:50:00|644.1|636.1|644.25|636.25|644.4|636.4|644.05|636.05|25
1724151300000|2024-08-20 10:55:00|644.3|636.3|644.1|636.1|644.45|636.45|643.85|635.85|41
1724151600000|2024-08-20 11:00:00|644.15|636.15|644.4|636.4|644.45|636.45|644|636|23
1724151900000|2024-08-20 11:05:00|644.45|636.45|643.4|635.4|644.95|636.95|643.2|635.2|63
1724152200000|2024-08-20 11:10:00|643.45|635.45|643.45|635.45|644.35|636.35|643.05|635.05|54
1724152500000|2024-08-20 11:15:00|643.5|635.5|644.15|636.15|644.85|636.85|643.5|635.5|58
1724152800000|2024-08-20 11:20:00|644.05|636.05|643.45|635.45|644.2|636.2|643.1|635.1|55
1724153100000|2024-08-20 11:25:00|643.5|635.5|644.25|636.25|644.4|636.4|643.1|635.1|132
1724153400000|2024-08-20 11:30:00|644.3|636.3|645.05|637.05|645.15|637.15|644.1|636.1|117
1724153700000|2024-08-20 11:35:00|645|637|643.5|635.5|645.05|637.05|643.45|635.45|107
1724154000000|2024-08-20 11:40:00|643.6|635.6|641.8|633.8|643.6|635.6|641.8|633.8|89
1724154300000|2024-08-20 11:45:00|641.7|633.7|641.2|633.2|642.6|634.6|641.2|633.2|116
1724154600000|2024-08-20 11:50:00|641.25|633.25|642.05|634.05|642.9|634.9|641.15|633.15|90
1724154900000|2024-08-20 11:55:00|642|634|641.45|633.45|642.3|634.3|641.4|633.4|56
1724155200000|2024-08-20 12:00:00|641.55|633.55|642.8|634.8|642.95|634.95|641.1|633.1|173
1724155500000|2024-08-20 12:05:00|642.85|634.85|643.4|635.4|644.55|636.55|642.8|634.8|72
1724155800000|2024-08-20 12:10:00|643.35|635.35|644.3|636.3|644.35|636.35|642.75|634.75|96
1724156100000|2024-08-20 12:15:00|644.25|636.25|641.15|633.15|644.25|636.25|641.1|633.1|108
1724156400000|2024-08-20 12:20:00|641.1|633.1|641.15|633.15|641.45|633.45|640.45|632.45|79
1724156700000|2024-08-20 12:25:00|641.1|633.1|641.45|633.45|641.7|633.7|640.3|632.3|100
1724157000000|2024-08-20 12:30:00|641.4|633.4|641.25|633.25|641.9|633.9|641.25|633.25|52
1724157300000|2024-08-20 12:35:00|641.2|633.2|640.85|632.85|641.3|633.3|640|632|42
1724157600000|2024-08-20 12:40:00|640.8|632.8|641.15|633.15|641.25|633.25|640.45|632.45|59
1724157900000|2024-08-20 12:45:00|641.1|633.1|641.5|633.5|642.35|634.35|640.7|632.7|74
1724158200000|2024-08-20 12:50:00|641.55|633.55|641.25|633.25|641.95|633.95|640.75|632.75|58
1724158500000|2024-08-20 12:55:00|641.3|633.3|641.15|633.15|641.6|633.6|641.05|633.05|55
1724158800000|2024-08-20 13:00:00|641.05|633.05|640.45|632.45|641.05|633.05|639.8|631.8|97
1724159100000|2024-08-20 13:05:00|640.4|632.4|639.85|631.85|640.65|632.65|639.35|631.35|76
1724159400000|2024-08-20 13:10:00|639.8|631.8|639.35|631.35|640.8|632.8|639.15|631.15|121
1724159700000|2024-08-20 13:15:00|639.3|631.3|638.85|630.85|639.85|631.85|638.4|630.4|154
1724160000000|2024-08-20 13:20:00|638.9|630.9|638.4|630.4|639.5|631.5|638.2|630.2|114
1724160300000|2024-08-20 13:25:00|638.45|630.45|639.3|631.3|639.4|631.4|638.45|630.45|100
1724160600000|2024-08-20 13:30:00|639.4|631.4|638.2|630.2|640.45|632.45|638.15|630.15|174
1724160900000|2024-08-20 13:35:00|638.15|630.15|637.1|629.1|638.25|630.25|637.05|629.05|144
1724161200000|2024-08-20 13:40:00|637.05|629.05|639.85|631.85|641.45|633.45|637|629|245
1724161500000|2024-08-20 13:45:00|639.9|631.9|641.4|633.4|641.65|633.65|639.6|631.6|230
1724161800000|2024-08-20 13:50:00|641.45|633.45|642.35|634.35|642.8|634.8|641.05|633.05|119
1724162100000|2024-08-20 13:55:00|642.4|634.4|643.1|635.1|643.9|635.9|642.35|634.35|115
1724162400000|2024-08-20 14:00:00|643.05|635.05|640.75|632.75|643.4|635.4|640.75|632.75|209
1724162700000|2024-08-20 14:05:00|640.7|632.7|638.95|630.95|640.9|632.9|638.75|630.75|163
1724163000000|2024-08-20 14:10:00|638.9|630.9|636.25|628.25|639.3|631.3|634.9|626.9|275
1724163300000|2024-08-20 14:15:00|636.15|628.15|633.75|625.75|636.15|628.15|632.55|624.55|278
1724163600000|2024-08-20 14:20:00|633.55|625.55|632.65|624.65|633.55|625.55|631.3|623.3|314
1724163900000|2024-08-20 14:25:00|632.6|624.6|632.85|624.85|633.1|625.1|630.75|622.75|232
1724164200000|2024-08-20 14:30:00|632.9|624.9|631.05|623.05|632.9|624.9|629.1|621.1|232
1724164500000|2024-08-20 14:35:00|631.1|623.1|629.6|621.6|631.1|623.1|629.15|621.15|139
1724164800000|2024-08-20 14:40:00|629.55|621.55|628.5|620.5|629.55|621.55|626.4|618.4|180
1724165400000|2024-08-20 14:50:00|627.8|619.8|626.45|618.45|627.8|619.8|625.65|617.65|151
1724165700000|2024-08-20 14:55:00|626.35|618.35|624.4|616.4|626.35|618.35|624.35|616.35|140
1724166000000|2024-08-20 15:00:00|624.45|616.45|619.35|611.35|624.5|616.5|619.1|611.1|410
1724166300000|2024-08-20 15:05:00|619.4|611.4|618.35|610.35|619.8|611.8|615.25|607.25|401
1724166600000|2024-08-20 15:10:00|618.3|610.3|618.6|610.6|619.1|611.1|616.7|608.7|276
1724166900000|2024-08-20 15:15:00|618.55|610.55|621.75|613.75|621.9|613.9|618.3|610.3|273
1724167200000|2024-08-20 15:20:00|621.65|613.65|620.9|612.9|621.65|613.65|619.4|611.4|162
1724167500000|2024-08-20 15:25:00|620.95|612.95|619.7|611.7|621|613|619.6|611.6|133
1724167800000|2024-08-20 15:30:00|619.75|611.75|619.5|611.5|620.8|612.8|619.2|611.2|88
1724168100000|2024-08-20 15:35:00|619.45|611.45|619.75|611.75|620.25|612.25|618.5|610.5|103
1724168400000|2024-08-20 15:40:00|619.65|611.65|617.15|609.15|620|612|617.05|609.05|91
1724168700000|2024-08-20 15:45:00|617.1|609.1|617.6|609.6|618.2|610.2|617|609|128
1724169000000|2024-08-20 15:50:00|617.65|609.65|617.9|609.9|618.35|610.35|616.2|608.2|114
1724169300000|2024-08-20 15:55:00|617.85|609.85|620.25|612.25|620.45|612.45|617.8|609.8|68
1724169600000|2024-08-20 16:00:00|620.2|612.2|619.9|611.9|620.85|612.85|618.35|610.35|222
1724169900000|2024-08-20 16:05:00|619.85|611.85|618.9|610.9|620.5|612.5|618|610|113
1724170200000|2024-08-20 16:10:00|618.95|610.95|621.05|613.05|621.4|613.4|618.15|610.15|167
1724170500000|2024-08-20 16:15:00|621.1|613.1|619|611|621.55|613.55|619|611|182
1724170800000|2024-08-20 16:20:00|618.9|610.9|618.4|610.4|619.2|611.2|618.2|610.2|152
1724171100000|2024-08-20 16:25:00|618.35|610.35|620.2|612.2|620.65|612.65|618.3|610.3|111
1724171400000|2024-08-20 16:30:00|620.15|612.15|619.8|611.8|621.15|613.15|619.8|611.8|144
1724171700000|2024-08-20 16:35:00|619.9|611.9|619.6|611.6|620.3|612.3|618.8|610.8|123
1724172000000|2024-08-20 16:40:00|619.55|611.55|619.15|611.15|620.3|612.3|618.75|610.75|134
1724172300000|2024-08-20 16:45:00|619.05|611.05|617.3|609.3|619.7|611.7|617.1|609.1|155
1724172600000|2024-08-20 16:50:00|617.35|609.35|617.5|609.5|617.8|609.8|617.1|609.1|120
1724172900000|2024-08-20 16:55:00|617.45|609.45|617.35|609.35|617.7|609.7|617.15|609.15|75
1724173200000|2024-08-20 17:00:00|617.3|609.3|617.65|609.65|618.05|610.05|616.55|608.55|81
1724173500000|2024-08-20 17:05:00|617.55|609.55|618.05|610.05|619.2|611.2|617.15|609.15|74
1724173800000|2024-08-20 17:10:00|618.1|610.1|618|610|618.1|610.1|618|610|3
1724174100000|2024-08-20 17:15:00|617.45|609.45|617.65|609.65|617.65|609.65|616.65|608.65|70
1724174400000|2024-08-20 17:20:00|617.6|609.6|617.5|609.5|617.95|609.95|616.75|608.75|59
1724174700000|2024-08-20 17:25:00|617.6|609.6|617.4|609.4|618.15|610.15|617.2|609.2|37
1724175000000|2024-08-20 17:30:00|617.45|609.45|617.7|609.7|617.9|609.9|617.4|609.4|27
1724175300000|2024-08-20 17:35:00|617.8|609.8|618.2|610.2|618.25|610.25|617.55|609.55|41
1724175600000|2024-08-20 17:40:00|618.25|610.25|619.85|611.85|619.85|611.85|618.25|610.25|32
1724175900000|2024-08-20 17:45:00|619.8|611.8|620.45|612.45|620.9|612.9|619.75|611.75|46
1724176200000|2024-08-20 17:50:00|620.25|612.25|621.7|613.7|621.85|613.85|620.05|612.05|55
1724176500000|2024-08-20 17:55:00|621.75|613.75|623.15|615.15|623.65|615.65|621.75|613.75|126
1724176800000|2024-08-20 18:00:00|623.05|615.05|622.75|614.75|623.05|615.05|622.1|614.1|69
1724177100000|2024-08-20 18:05:00|622.7|614.7|623.1|615.1|623.95|615.95|622.6|614.6|91
1724177400000|2024-08-20 18:10:00|623.15|615.15|623.9|615.9|624.45|616.45|622.65|614.65|99
1724177700000|2024-08-20 18:15:00|623.8|615.8|624.35|616.35|624.45|616.45|623.3|615.3|53
1724178000000|2024-08-20 18:20:00|624.4|616.4|625.2|617.2|625.45|617.45|624|616|63
1724178300000|2024-08-20 18:25:00|625.3|617.3|623|615|625.55|617.55|622.9|614.9|80
1724178600000|2024-08-20 18:30:00|623.05|615.05|622.35|614.35|623.4|615.4|622.1|614.1|60
1724178900000|2024-08-20 18:35:00|622.3|614.3|622|614|622.5|614.5|621.6|613.6|52
1724179200000|2024-08-20 18:40:00|622.1|614.1|623.1|615.1|623.6|615.6|622.1|614.1|55
1724179500000|2024-08-20 18:45:00|623.15|615.15|623.6|615.6|624.1|616.1|623.15|615.15|43
1724179800000|2024-08-20 18:50:00|623.65|615.65|623.25|615.25|623.75|615.75|622.65|614.65|38
1724180100000|2024-08-20 18:55:00|623.5|615.5|622.7|614.7|623.6|615.6|622.3|614.3|37
1724180400000|2024-08-20 19:00:00|622.8|614.8|623.2|615.2|623.4|615.4|622.55|614.55|53
1724180700000|2024-08-20 19:05:00|623.25|615.25|623.3|615.3|623.8|615.8|623.2|615.2|26
1724181000000|2024-08-20 19:10:00|623.25|615.25|623.5|615.5|624|616|623.2|615.2|33
1724181300000|2024-08-20 19:15:00|623.45|615.45|622.85|614.85|623.45|615.45|622.7|614.7|42
1724181600000|2024-08-20 19:20:00|622.9|614.9|624.6|616.6|624.6|616.6|622.9|614.9|43
1724181900000|2024-08-20 19:25:00|624.55|616.55|624.2|616.2|624.65|616.65|624.2|616.2|27
1724182200000|2024-08-20 19:30:00|624.05|616.05|624.6|616.6|624.6|616.6|623.65|615.65|36
1724182500000|2024-08-20 19:35:00|624.65|616.65|624.9|616.9|625.15|617.15|624.35|616.35|25
1724182800000|2024-08-20 19:40:00|624.85|616.85|625.15|617.15|625.2|617.2|624.7|616.7|20
1724183100000|2024-08-20 19:45:00|625.2|617.2|626.15|618.15|626.15|618.15|625.15|617.15|36
1724183400000|2024-08-20 19:50:00|626.2|618.2|626.4|618.4|626.4|618.4|625.3|617.3|43
1724183700000|2024-08-20 19:55:00|626.45|618.45|626.25|618.25|626.7|618.7|625.4|617.4|58
1724184000000|2024-08-20 20:00:00|626.3|618.3|626.45|618.45|626.7|618.7|626.15|618.15|46
1724184300000|2024-08-20 20:05:00|626.6|618.6|627.05|619.05|627.35|619.35|626.6|618.6|46
1724184600000|2024-08-20 20:10:00|627.1|619.1|627.1|619.1|627.1|619.1|626.75|618.75|20
1724184900000|2024-08-20 20:15:00|627.05|619.05|627.7|619.7|628|620|626.95|618.95|30
1724185200000|2024-08-20 20:20:00|627.8|619.8|626.55|618.55|627.8|619.8|626.55|618.55|29
1724185500000|2024-08-20 20:25:00|626.6|618.6|626.1|618.1|627.4|619.4|626|618|54
1724185800000|2024-08-20 20:30:00|626.15|618.15|624.5|616.5|626.15|618.15|624.5|616.5|27
1724186100000|2024-08-20 20:35:00|624.55|616.55|624.8|616.8|624.8|616.8|624.1|616.1|22
1724186400000|2024-08-20 20:40:00|624.85|616.85|625.7|617.7|625.7|617.7|624.85|616.85|26
1724186700000|2024-08-20 20:45:00|625.65|617.65|625.8|617.8|625.95|617.95|625.45|617.45|22
1724187000000|2024-08-20 20:50:00|625.95|617.95|625.45|617.45|626|618|625.25|617.25|20
1724187300000|2024-08-20 20:55:00|625.55|617.55|626.6|618.6|626.95|618.95|625.3|617.3|55
1724187600000|2024-08-20 21:00:00|626.62|618.62|626.37|618.37|627.67|619.67|626.37|618.37|154
1724187900000|2024-08-20 21:05:00|626.35|618.35|624.3|616.3|626.35|618.35|622.94|614.94|559
1724188200000|2024-08-20 21:10:00|624.32|616.32|626.42|618.42|626.42|618.42|623.65|615.65|327
1724188500000|2024-08-20 21:15:00|626.45|618.45|627.15|619.15|628.32|620.32|626.45|618.45|167
1724188800000|2024-08-20 21:20:00|627.17|619.17|628.47|620.47|628.52|620.52|626.4|618.4|181
1724189100000|2024-08-20 21:25:00|628.49|620.49|627.15|619.15|628.73|620.73|627.13|619.13|65
1724189400000|2024-08-20 21:30:00|627.17|619.17|628.64|620.64|628.65|620.65|627.17|619.17|86
1724189700000|2024-08-20 21:35:00|628.65|620.65|628.35|620.35|629.65|621.65|628.3|620.3|116
1724190000000|2024-08-20 21:40:00|628.33|620.33|628.29|620.29|628.4|620.4|627.78|619.78|75
1724190300000|2024-08-20 21:45:00|628.3|620.3|628.45|620.45|628.48|620.48|628.17|620.17|83
1724190600000|2024-08-20 21:50:00|628.47|620.47|627.92|619.92|628.54|620.54|627.92|619.92|61
1724190900000|2024-08-20 21:55:00|627.9|619.9|629.75|621.75|629.75|621.75|627.79|619.79|62
1724191200000|2024-08-20 22:00:00|629.85|621.85|630.8|622.8|630.8|622.8|629.8|621.8|30
1724191500000|2024-08-20 22:05:00|630.75|622.75|632.25|624.25|632.3|624.3|630.4|622.4|68
1724191800000|2024-08-20 22:10:00|632.1|624.1|631.85|623.85|632.3|624.3|631.25|623.25|43
1724192100000|2024-08-20 22:15:00|631.75|623.75|631.75|623.75|631.75|623.75|630.45|622.45|41
1724192400000|2024-08-20 22:20:00|631.65|623.65|632|624|632.9|624.9|631.45|623.45|40
1724192700000|2024-08-20 22:25:00|632.05|624.05|631.85|623.85|632.2|624.2|631.45|623.45|36
1724193000000|2024-08-20 22:30:00|631.9|623.9|632.25|624.25|632.4|624.4|631.25|623.25|28
1724193300000|2024-08-20 22:35:00|632.3|624.3|632.05|624.05|632.65|624.65|632.05|624.05|34
1724193600000|2024-08-20 22:40:00|632.1|624.1|632.55|624.55|632.9|624.9|631.9|623.9|34
1724193900000|2024-08-20 22:45:00|632.5|624.5|633.05|625.05|633.1|625.1|632.5|624.5|26
1724194200000|2024-08-20 22:50:00|633.1|625.1|632.55|624.55|633.2|625.2|632.5|624.5|19
1724194500000|2024-08-20 22:55:00|632.5|624.5|632.6|624.6|632.9|624.9|632.3|624.3|30
1724194800000|2024-08-20 23:00:00|632.55|624.55|632.7|624.7|632.75|624.75|631.85|623.85|29
1724195100000|2024-08-20 23:05:00|632.75|624.75|632.95|624.95|633.85|625.85|632.75|624.75|25
1724195400000|2024-08-20 23:10:00|632.85|624.85|633.35|625.35|633.35|625.35|631.9|623.9|23
1724195700000|2024-08-20 23:15:00|633.25|625.25|631.9|623.9|633.25|625.25|631.9|623.9|36
1724196000000|2024-08-20 23:20:00|631.95|623.95|630.95|622.95|632.15|624.15|630.65|622.65|63
1724196300000|2024-08-20 23:25:00|631|623|631.05|623.05|631.45|623.45|630.95|622.95|40
1724196600000|2024-08-20 23:30:00|631|623|631.8|623.8|632.1|624.1|631|623|30
1724196900000|2024-08-20 23:35:00|631.85|623.85|631.5|623.5|631.85|623.85|631.25|623.25|18
1724197200000|2024-08-20 23:40:00|631.45|623.45|631.8|623.8|632.35|624.35|631.4|623.4|29
1724197500000|2024-08-20 23:45:00|631.85|623.85|631.6|623.6|632.15|624.15|631.25|623.25|26
1724197800000|2024-08-20 23:50:00|631.55|623.55|630.6|622.6|631.55|623.55|630.2|622.2|24
1724198100000|2024-08-20 23:55:00|630.55|622.55|629.95|621.95|630.85|622.85|629.8|621.8|59
1724198400000|2024-08-21 00:00:00|629.9|621.9|630.1|622.1|630.8|622.8|629.9|621.9|51
1724198700000|2024-08-21 00:05:00|630|622|630.85|622.85|630.85|622.85|629.8|621.8|36
1724199000000|2024-08-21 00:10:00|630.8|622.8|631.2|623.2|631.95|623.95|630.8|622.8|45
1724199300000|2024-08-21 00:15:00|631.25|623.25|632.8|624.8|632.85|624.85|631.25|623.25|40
1724199600000|2024-08-21 00:20:00|632.75|624.75|632.8|624.8|634.2|626.2|632.75|624.75|41
1724199900000|2024-08-21 00:25:00|632.75|624.75|633|625|633.15|625.15|632.6|624.6|22
1724200200000|2024-08-21 00:30:00|633.35|625.35|631.6|623.6|633.75|625.75|631.3|623.3|67
1724200500000|2024-08-21 00:35:00|631.55|623.55|630.95|622.95|632.25|624.25|630.95|622.95|42
1724200800000|2024-08-21 00:40:00|630.9|622.9|630.3|622.3|631.55|623.55|629.9|621.9|67
1724201100000|2024-08-21 00:45:00|630.35|622.35|630.8|622.8|630.85|622.85|629.9|621.9|64
1724201400000|2024-08-21 00:50:00|630.75|622.75|630.75|622.75|632.15|624.15|630.7|622.7|62
1724201700000|2024-08-21 00:55:00|630.7|622.7|629.2|621.2|630.75|622.75|629.15|621.15|46
1724202000000|2024-08-21 01:00:00|629.15|621.15|630.7|622.7|630.7|622.7|628.45|620.45|96
1724202300000|2024-08-21 01:05:00|630.75|622.75|631.25|623.25|631.85|623.85|630.65|622.65|78
1724202600000|2024-08-21 01:10:00|631.3|623.3|631.6|623.6|631.9|623.9|630.65|622.65|60
1724202900000|2024-08-21 01:15:00|631.5|623.5|631|623|631.9|623.9|631|623|64
1724203200000|2024-08-21 01:20:00|630.95|622.95|629.7|621.7|630.95|622.95|626.95|618.95|220
1724203500000|2024-08-21 01:25:00|629.65|621.65|631.7|623.7|631.85|623.85|629.3|621.3|122
1724203800000|2024-08-21 01:30:00|631.65|623.65|631.65|623.65|631.9|623.9|630.5|622.5|104
1724204100000|2024-08-21 01:35:00|631.6|623.6|632.7|624.7|632.75|624.75|631.4|623.4|92
1724204400000|2024-08-21 01:40:00|632.65|624.65|633.85|625.85|633.9|625.9|631.9|623.9|62
1724204700000|2024-08-21 01:45:00|633.9|625.9|634.9|626.9|635.6|627.6|633.8|625.8|115
1724205000000|2024-08-21 01:50:00|634.95|626.95|635.55|627.55|635.55|627.55|634.7|626.7|64
1724205300000|2024-08-21 01:55:00|635.5|627.5|635.9|627.9|635.95|627.95|635.25|627.25|37
1724205600000|2024-08-21 02:00:00|635.95|627.95|637.95|629.95|638.45|630.45|635.65|627.65|79
1724205900000|2024-08-21 02:05:00|638.1|630.1|637.5|629.5|638.8|630.8|636.85|628.85|59
1724206200000|2024-08-21 02:10:00|637.4|629.4|638.45|630.45|639.05|631.05|636.85|628.85|102
1724206500000|2024-08-21 02:15:00|638.55|630.55|638.75|630.75|639.2|631.2|638.3|630.3|88
1724206800000|2024-08-21 02:20:00|638.8|630.8|639.2|631.2|639.4|631.4|638.8|630.8|62
1724207100000|2024-08-21 02:25:00|639.1|631.1|637.7|629.7|639.1|631.1|637|629|58
1724207400000|2024-08-21 02:30:00|637.65|629.65|639.1|631.1|639.1|631.1|637.1|629.1|79
1724207700000|2024-08-21 02:35:00|639.05|631.05|639.55|631.55|639.55|631.55|638.8|630.8|48
1724208000000|2024-08-21 02:40:00|639.45|631.45|640.9|632.9|641.15|633.15|639.35|631.35|44
1724208300000|2024-08-21 02:45:00|640.85|632.85|645.4|637.4|646.45|638.45|640.75|632.75|111
1724208600000|2024-08-21 02:50:00|645.3|637.3|643.65|635.65|645.65|637.65|643.35|635.35|127
1724208900000|2024-08-21 02:55:00|643.6|635.6|643.7|635.7|643.7|635.7|642.4|634.4|71
1724209200000|2024-08-21 03:00:00|643.65|635.65|645.45|637.45|645.5|637.5|643.25|635.25|81
1724209500000|2024-08-21 03:05:00|645.4|637.4|645.15|637.15|645.4|637.4|644.2|636.2|58
1724209800000|2024-08-21 03:10:00|645.25|637.25|645.6|637.6|645.7|637.7|644.4|636.4|78
1724210100000|2024-08-21 03:15:00|645.65|637.65|645.65|637.65|646.35|638.35|645.65|637.65|43
1724210400000|2024-08-21 03:20:00|645.7|637.7|645.8|637.8|646.1|638.1|645.3|637.3|44
1724210700000|2024-08-21 03:25:00|645.75|637.75|645.25|637.25|645.75|637.75|644.6|636.6|33
1724211000000|2024-08-21 03:30:00|645.35|637.35|644.3|636.3|645.75|637.75|643.75|635.75|67
1724211300000|2024-08-21 03:35:00|644.35|636.35|641.7|633.7|644.35|636.35|641.65|633.65|75
1724211600000|2024-08-21 03:40:00|641.75|633.75|641.05|633.05|642.3|634.3|640.95|632.95|66
1724211900000|2024-08-21 03:45:00|641.1|633.1|640.75|632.75|641.75|633.75|639.85|631.85|74
1724212200000|2024-08-21 03:50:00|640.9|632.9|642.35|634.35|642.35|634.35|640.75|632.75|64
1724212500000|2024-08-21 03:55:00|642.3|634.3|643.8|635.8|643.8|635.8|642|634|51
1724212800000|2024-08-21 04:00:00|643.75|635.75|642.85|634.85|645|637|642.8|634.8|91
1724213100000|2024-08-21 04:05:00|642.8|634.8|642.65|634.65|644|636|642.65|634.65|58
1724213400000|2024-08-21 04:10:00|642.55|634.55|643.55|635.55|643.9|635.9|642.55|634.55|68
1724213700000|2024-08-21 04:15:00|643.6|635.6|644.6|636.6|645.15|637.15|643.6|635.6|65
1724214000000|2024-08-21 04:20:00|644.65|636.65|643.85|635.85|645.05|637.05|643.85|635.85|52
1724214300000|2024-08-21 04:25:00|643.8|635.8|643.1|635.1|644.7|636.7|643.1|635.1|62
1724214600000|2024-08-21 04:30:00|642.95|634.95|641.75|633.75|643|635|641.6|633.6|39
1724214900000|2024-08-21 04:35:00|641.8|633.8|642|634|642.1|634.1|641.8|633.8|35
1724215200000|2024-08-21 04:40:00|641.8|633.8|642.1|634.1|643.3|635.3|641.65|633.65|38
1724215500000|2024-08-21 04:45:00|642.15|634.15|641.9|633.9|642.15|634.15|641.3|633.3|36
1724215800000|2024-08-21 04:50:00|642|634|641.4|633.4|642.4|634.4|641.35|633.35|34
1724216100000|2024-08-21 04:55:00|641.45|633.45|644.05|636.05|644.05|636.05|641.45|633.45|39
1724216400000|2024-08-21 05:00:00|643.95|635.95|646.4|638.4|646.45|638.45|643.7|635.7|70
1724216700000|2024-08-21 05:05:00|646.45|638.45|647.1|639.1|647.8|639.8|645.8|637.8|63
1724217000000|2024-08-21 05:10:00|647.15|639.15|648.65|640.65|648.8|640.8|646.9|638.9|70
1724217300000|2024-08-21 05:15:00|648.7|640.7|648.15|640.15|648.8|640.8|647.55|639.55|70
1724217600000|2024-08-21 05:20:00|648|640|648|640|648.3|640.3|647.15|639.15|56
1724217900000|2024-08-21 05:25:00|648.05|640.05|647|639|648.2|640.2|646.6|638.6|41
1724218200000|2024-08-21 05:30:00|647.05|639.05|647.95|639.95|648.4|640.4|646.95|638.95|48
1724218500000|2024-08-21 05:35:00|648|640|647.45|639.45|648.35|640.35|647.4|639.4|32
1724218800000|2024-08-21 05:40:00|647.4|639.4|646.4|638.4|647.4|639.4|646.2|638.2|44
1724219100000|2024-08-21 05:45:00|646.35|638.35|645.9|637.9|647.1|639.1|645.9|637.9|57
1724219400000|2024-08-21 05:50:00|645.95|637.95|646.15|638.15|646.55|638.55|645.95|637.95|45
1724219700000|2024-08-21 05:55:00|646.05|638.05|645.95|637.95|646.6|638.6|645.4|637.4|52
1724220000000|2024-08-21 06:00:00|645.8|637.8|645.5|637.5|646.4|638.4|645.5|637.5|53
1724220300000|2024-08-21 06:05:00|645.4|637.4|644.95|636.95|647.05|639.05|644.95|636.95|65
1724220600000|2024-08-21 06:10:00|645|637|645.15|637.15|645.15|637.15|644.95|636.95|9
1724220900000|2024-08-21 06:15:00|645.95|637.95|647.5|639.5|647.8|639.8|645.95|637.95|73
1724221200000|2024-08-21 06:20:00|647.55|639.55|646.9|638.9|647.85|639.85|646.8|638.8|86
1724221500000|2024-08-21 06:25:00|646.95|638.95|648.05|640.05|648.3|640.3|646.95|638.95|73
1724221800000|2024-08-21 06:30:00|647.95|639.95|647.5|639.5|649.45|641.45|647.4|639.4|137
1724222100000|2024-08-21 06:35:00|647.45|639.45|648.3|640.3|648.4|640.4|647.35|639.35|60
1724222400000|2024-08-21 06:40:00|648.35|640.35|651.75|643.75|651.75|643.75|648.3|640.3|125
1724222700000|2024-08-21 06:45:00|651.7|643.7|651.5|643.5|652.95|644.95|650.7|642.7|131
1724223000000|2024-08-21 06:50:00|651.55|643.55|652.2|644.2|652.3|644.3|650.6|642.6|75
1724223300000|2024-08-21 06:55:00|652.15|644.15|653.35|645.35|653.35|645.35|652|644|56
1724223600000|2024-08-21 07:00:00|653.45|645.45|653.65|645.65|653.8|645.8|653.3|645.3|19
1724224500000|2024-08-21 07:15:00|658.15|650.15|657.55|649.55|658.35|650.35|657.35|649.35|35
1724224800000|2024-08-21 07:20:00|657.5|649.5|658.5|650.5|658.5|650.5|656.75|648.75|166
1724225100000|2024-08-21 07:25:00|658.35|650.35|657.5|649.5|658.35|650.35|656.15|648.15|145
1724225400000|2024-08-21 07:30:00|657.35|649.35|657.15|649.15|658.35|650.35|656.85|648.85|124
1724225700000|2024-08-21 07:35:00|657.1|649.1|656.4|648.4|659.6|651.6|656.2|648.2|163
1724226000000|2024-08-21 07:40:00|656.35|648.35|655.65|647.65|657.15|649.15|655.65|647.65|115
1724226300000|2024-08-21 07:45:00|655.6|647.6|655.9|647.9|656.75|648.75|654.45|646.45|145
1724226600000|2024-08-21 07:50:00|655.85|647.85|657.3|649.3|657.4|649.4|655.65|647.65|146
1724226900000|2024-08-21 07:55:00|657.35|649.35|654.7|646.7|657.4|649.4|654.5|646.5|128
1724227200000|2024-08-21 08:00:00|654.75|646.75|655.6|647.6|657.5|649.5|654.7|646.7|236
1724227500000|2024-08-21 08:05:00|655.65|647.65|655.55|647.55|657.3|649.3|653.8|645.8|183
1724227800000|2024-08-21 08:10:00|655.6|647.6|653.65|645.65|655.7|647.7|651.7|643.7|232
1724228100000|2024-08-21 08:15:00|653.6|645.6|650.95|642.95|653.65|645.65|650.85|642.85|284
1724228400000|2024-08-21 08:20:00|651|643|649.6|641.6|652.55|644.55|649.55|641.55|210
1724228700000|2024-08-21 08:25:00|649.55|641.55|651.45|643.45|652|644|649.5|641.5|141
1724229000000|2024-08-21 08:30:00|651.4|643.4|650.95|642.95|651.4|643.4|650.1|642.1|123
1724229300000|2024-08-21 08:35:00|650.9|642.9|649.4|641.4|651.55|643.55|649.4|641.4|108
1724229600000|2024-08-21 08:40:00|649.3|641.3|649.3|641.3|650.15|642.15|648.9|640.9|110
1724229900000|2024-08-21 08:45:00|649.2|641.2|647.5|639.5|649.2|641.2|647.2|639.2|60
1724230200000|2024-08-21 08:50:00|647.6|639.6|645.75|637.75|647.75|639.75|645.7|637.7|112
1724230500000|2024-08-21 08:55:00|645.8|637.8|644.9|636.9|646.2|638.2|644.3|636.3|82
1724230800000|2024-08-21 09:00:00|644.95|636.95|643.3|635.3|645.1|637.1|642.45|634.45|165
1724231100000|2024-08-21 09:05:00|643.25|635.25|642.55|634.55|644.45|636.45|642.15|634.15|224
1724231400000|2024-08-21 09:10:00|642.5|634.5|642.6|634.6|642.6|634.6|641.1|633.1|151
1724231700000|2024-08-21 09:15:00|642.65|634.65|642.45|634.45|644.35|636.35|640.8|632.8|215
1724232000000|2024-08-21 09:20:00|642.4|634.4|642.15|634.15|643.3|635.3|641.5|633.5|161
1724232300000|2024-08-21 09:25:00|642|634|641.5|633.5|643.2|635.2|641.5|633.5|150
1724232600000|2024-08-21 09:30:00|641.3|633.3|642.2|634.2|642.45|634.45|641.1|633.1|142
1724232900000|2024-08-21 09:35:00|642.1|634.1|643.9|635.9|644.6|636.6|642.05|634.05|128
1724233200000|2024-08-21 09:40:00|643.95|635.95|642.7|634.7|644.2|636.2|642.7|634.7|101
1724233500000|2024-08-21 09:45:00|642.65|634.65|643.3|635.3|643.3|635.3|641.9|633.9|72
1724233800000|2024-08-21 09:50:00|643.4|635.4|643.3|635.3|643.95|635.95|642.85|634.85|112
1724234100000|2024-08-21 09:55:00|643.25|635.25|643.75|635.75|644.35|636.35|643.1|635.1|82
1724234400000|2024-08-21 10:00:00|643.7|635.7|642.95|634.95|643.95|635.95|642.6|634.6|62
1724234700000|2024-08-21 10:05:00|642.9|634.9|645.6|637.6|645.8|637.8|642.9|634.9|57
1724235000000|2024-08-21 10:10:00|645.65|637.65|646.55|638.55|648|640|645.3|637.3|68
1724235300000|2024-08-21 10:15:00|646.65|638.65|646.35|638.35|646.65|638.65|645.5|637.5|76
1724235600000|2024-08-21 10:20:00|646.25|638.25|648.65|640.65|648.65|640.65|646.15|638.15|97
1724235900000|2024-08-21 10:25:00|648.6|640.6|648|640|648.8|640.8|647.35|639.35|64
1724236200000|2024-08-21 10:30:00|647.95|639.95|648.9|640.9|649.95|641.95|647.75|639.75|114
1724236500000|2024-08-21 10:35:00|648.95|640.95|649.25|641.25|649.45|641.45|648.55|640.55|88
1724236800000|2024-08-21 10:40:00|649.35|641.35|649|641|650.5|642.5|648.8|640.8|103
1724237100000|2024-08-21 10:45:00|648.9|640.9|650.3|642.3|650.3|642.3|648.9|640.9|63
1724237400000|2024-08-21 10:50:00|650.15|642.15|650.5|642.5|650.6|642.6|649.6|641.6|84
1724237700000|2024-08-21 10:55:00|650.75|642.75|650.85|642.85|651.35|643.35|650.75|642.75|52
1724238000000|2024-08-21 11:00:00|650.9|642.9|652.35|644.35|652.4|644.4|650.8|642.8|132
1724238300000|2024-08-21 11:05:00|652.3|644.3|651.7|643.7|652.35|644.35|651|643|114
1724238600000|2024-08-21 11:10:00|651.65|643.65|649.5|641.5|651.65|643.65|649.4|641.4|137
1724238900000|2024-08-21 11:15:00|649.45|641.45|649|641|649.7|641.7|648.5|640.5|145
1724239200000|2024-08-21 11:20:00|649.1|641.1|649.9|641.9|650.15|642.15|648.7|640.7|76
1724239500000|2024-08-21 11:25:00|649.85|641.85|649.7|641.7|649.95|641.95|649.1|641.1|39
1724239800000|2024-08-21 11:30:00|649.6|641.6|650.4|642.4|651|643|649.4|641.4|64
1724240100000|2024-08-21 11:35:00|650.2|642.2|650.6|642.6|650.9|642.9|650.2|642.2|41
1724240400000|2024-08-21 11:40:00|650.7|642.7|650.65|642.65|651.5|643.5|650.2|642.2|69
1724240700000|2024-08-21 11:45:00|650.7|642.7|650.6|642.6|651.45|643.45|650|642|69
1724241000000|2024-08-21 11:50:00|650.5|642.5|650.3|642.3|651.45|643.45|650.15|642.15|47
1724241300000|2024-08-21 11:55:00|650.25|642.25|649.8|641.8|650.45|642.45|649.8|641.8|28
1724241600000|2024-08-21 12:00:00|649.75|641.75|651.1|643.1|651.3|643.3|649.3|641.3|73
1724241900000|2024-08-21 12:05:00|651.15|643.15|650.95|642.95|651.85|643.85|650.6|642.6|51
1724242200000|2024-08-21 12:10:00|650.85|642.85|649.55|641.55|650.85|642.85|649.45|641.45|65
1724242500000|2024-08-21 12:15:00|649.6|641.6|648.2|640.2|649.6|641.6|647.5|639.5|87
1724242800000|2024-08-21 12:20:00|648.15|640.15|648.5|640.5|648.6|640.6|647.15|639.15|103
1724243100000|2024-08-21 12:25:00|648.55|640.55|648.65|640.65|648.65|640.65|647.65|639.65|54
1724243400000|2024-08-21 12:30:00|648.75|640.75|648.8|640.8|649.7|641.7|648.3|640.3|115
1724243700000|2024-08-21 12:35:00|648.75|640.75|648.25|640.25|648.8|640.8|647.5|639.5|80
1724244000000|2024-08-21 12:40:00|648.2|640.2|647.65|639.65|648.5|640.5|647.65|639.65|68
1724244300000|2024-08-21 12:45:00|647.55|639.55|648|640|648|640|647.15|639.15|58
1724244600000|2024-08-21 12:50:00|648.05|640.05|645.5|637.5|648.05|640.05|645.5|637.5|56
1724244900000|2024-08-21 12:55:00|645.55|637.55|646|638|646.4|638.4|645.5|637.5|48
1724245200000|2024-08-21 13:00:00|646.05|638.05|646.65|638.65|647|639|645.5|637.5|128
1724245500000|2024-08-21 13:05:00|646.55|638.55|647.1|639.1|647.3|639.3|646|638|89
1724245800000|2024-08-21 13:10:00|647.05|639.05|647.9|639.9|648.9|640.9|646.95|638.95|59
1724246100000|2024-08-21 13:15:00|648.1|640.1|649.35|641.35|649.4|641.4|647.8|639.8|78
1724246400000|2024-08-21 13:20:00|649.25|641.25|649|641|649.5|641.5|648.65|640.65|64
1724246700000|2024-08-21 13:25:00|649.05|641.05|647.25|639.25|649.2|641.2|647.15|639.15|69
1724247000000|2024-08-21 13:30:00|647.3|639.3|643.05|635.05|648.6|640.6|642.6|634.6|282
1724247300000|2024-08-21 13:35:00|642.95|634.95|642.7|634.7|644.3|636.3|642.05|634.05|233
1724247600000|2024-08-21 13:40:00|642.65|634.65|640.15|632.15|643.55|635.55|637.65|629.65|354
1724247900000|2024-08-21 13:45:00|640.1|632.1|642.35|634.35|642.45|634.45|639|631|271
1724248200000|2024-08-21 13:50:00|642.3|634.3|644|636|644.05|636.05|641.6|633.6|122
1724248500000|2024-08-21 13:55:00|644.55|636.55|653.5|645.5|654.65|646.65|644.55|636.55|426
1724248800000|2024-08-21 14:00:00|653.55|645.55|655.05|647.05|656.15|648.15|652.15|644.15|397
1724249100000|2024-08-21 14:05:00|655.15|647.15|655.5|647.5|658.15|650.15|653.95|645.95|350
1724249400000|2024-08-21 14:10:00|655.55|647.55|651.15|643.15|657.8|649.8|650.4|642.4|389
1724249700000|2024-08-21 14:15:00|651|643|648.6|640.6|653.6|645.6|646.9|638.9|474
1724250000000|2024-08-21 14:20:00|648.55|640.55|653.3|645.3|653.35|645.35|648.5|640.5|321
1724250300000|2024-08-21 14:25:00|653.25|645.25|654.5|646.5|655.45|647.45|651.9|643.9|256
1724250600000|2024-08-21 14:30:00|654.55|646.55|654.95|646.95|656.55|648.55|652.9|644.9|366
1724250900000|2024-08-21 14:35:00|654.9|646.9|658.1|650.1|658.4|650.4|653.45|645.45|478
1724251200000|2024-08-21 14:40:00|658.15|650.15|658.1|650.1|658.55|650.55|657.55|649.55|104
1724251500000|2024-08-21 14:45:00|656.55|648.55|653.65|645.65|656.55|648.55|653.3|645.3|99
1724251800000|2024-08-21 14:50:00|653.5|645.5|651.9|643.9|654.25|646.25|650.75|642.75|492
1724252100000|2024-08-21 14:55:00|651.95|643.95|654.7|646.7|654.8|646.8|651.1|643.1|327
1724252400000|2024-08-21 15:00:00|654.65|646.65|653.85|645.85|654.65|646.65|653.7|645.7|47
1724252700000|2024-08-21 15:05:00|654.75|646.75|657.3|649.3|657.5|649.5|654.2|646.2|165
1724253000000|2024-08-21 15:10:00|657.35|649.35|661.25|653.25|661.25|653.25|657.3|649.3|213
1724253300000|2024-08-21 15:15:00|661.2|653.2|662.35|654.35|663.65|655.65|661|653|252
1724253600000|2024-08-21 15:20:00|662.3|654.3|662.9|654.9|663|655|661.3|653.3|146
1724253900000|2024-08-21 15:25:00|662.95|654.95|662.7|654.7|663.95|655.95|662.2|654.2|142
1724254200000|2024-08-21 15:30:00|662.55|654.55|662.85|654.85|663.85|655.85|659.9|651.9|250
1724254500000|2024-08-21 15:35:00|662.9|654.9|662.55|654.55|663.65|655.65|661.6|653.6|190
1724254800000|2024-08-21 15:40:00|662.6|654.6|663.35|655.35|663.5|655.5|662.1|654.1|156
1724255100000|2024-08-21 15:45:00|663.4|655.4|663.55|655.55|663.95|655.95|663.15|655.15|140
1724255400000|2024-08-21 15:50:00|663.6|655.6|665.55|657.55|665.6|657.6|662.65|654.65|199
1724255700000|2024-08-21 15:55:00|665.5|657.5|664.15|656.15|666.3|658.3|662.95|654.95|180
1724256000000|2024-08-21 16:00:00|664|656|660.3|652.3|665.6|657.6|660.3|652.3|268
1724256300000|2024-08-21 16:05:00|660.25|652.25|661.6|653.6|661.85|653.85|660.1|652.1|221
1724256600000|2024-08-21 16:10:00|661.65|653.65|660.65|652.65|662.55|654.55|660.4|652.4|183
1724256900000|2024-08-21 16:15:00|660.6|652.6|661.9|653.9|661.9|653.9|659.8|651.8|141
1724257200000|2024-08-21 16:20:00|662|654|664.3|656.3|664.4|656.4|661.8|653.8|157
1724257500000|2024-08-21 16:25:00|664.25|656.25|663.05|655.05|664.4|656.4|661.9|653.9|88
1724257800000|2024-08-21 16:30:00|663|655|664.2|656.2|665.1|657.1|662.9|654.9|137
1724258100000|2024-08-21 16:35:00|664.15|656.15|664.8|656.8|664.95|656.95|663.3|655.3|121
1724258400000|2024-08-21 16:40:00|664.85|656.85|665.45|657.45|665.5|657.5|664.5|656.5|79
1724258700000|2024-08-21 16:45:00|665.5|657.5|672.2|664.2|674.7|666.7|665.3|657.3|231
1724259000000|2024-08-21 16:50:00|672.15|664.15|673.65|665.65|673.65|665.65|671|663|220
1724259300000|2024-08-21 16:55:00|673.7|665.7|673.25|665.25|675.1|667.1|672.1|664.1|250
1724259600000|2024-08-21 17:00:00|673.2|665.2|672.1|664.1|673.95|665.95|671.6|663.6|265
1724259900000|2024-08-21 17:05:00|672|664|673.65|665.65|673.65|665.65|670.8|662.8|170
1724260200000|2024-08-21 17:10:00|673.8|665.8|676.45|668.45|676.45|668.45|673.8|665.8|209
1724260500000|2024-08-21 17:15:00|676.4|668.4|678.8|670.8|678.85|670.85|675.1|667.1|141
1724260800000|2024-08-21 17:20:00|678.95|670.95|678.65|670.65|682.25|674.25|677.95|669.95|292
1724261100000|2024-08-21 17:25:00|678.55|670.55|683.6|675.6|683.9|675.9|677.05|669.05|250
1724261400000|2024-08-21 17:30:00|683.5|675.5|681.8|673.8|686.85|678.85|681.8|673.8|399
1724261700000|2024-08-21 17:35:00|681.65|673.65|682.8|674.8|683.9|675.9|680.15|672.15|214
1724262000000|2024-08-21 17:40:00|682.85|674.85|690.9|682.9|691|683|682.8|674.8|309
1724262300000|2024-08-21 17:45:00|690.95|682.95|689.75|681.75|692.1|684.1|687.6|679.6|316
1724262600000|2024-08-21 17:50:00|689.8|681.8|687.55|679.55|690.45|682.45|686.35|678.35|239
1724262900000|2024-08-21 17:55:00|687.6|679.6|691.7|683.7|693.5|685.5|687.35|679.35|252
1724263200000|2024-08-21 18:00:00|691.85|683.85|695.15|687.15|695.9|687.9|691.85|683.85|366
1724263500000|2024-08-21 18:05:00|695.2|687.2|695.8|687.8|695.85|687.85|692.95|684.95|341
1724263800000|2024-08-21 18:10:00|695.75|687.75|691.55|683.55|696.1|688.1|691.5|683.5|284
1724264100000|2024-08-21 18:15:00|691.6|683.6|693.05|685.05|693.05|685.05|688.8|680.8|422
1724264400000|2024-08-21 18:20:00|693.15|685.15|694.2|686.2|695.9|687.9|692.35|684.35|312
1724264700000|2024-08-21 18:25:00|697.3|689.3|696.75|688.75|697.6|689.6|696.75|688.75|16
1724265000000|2024-08-21 18:30:00|696.85|688.85|694.75|686.75|697.5|689.5|694.4|686.4|380
1724265300000|2024-08-21 18:35:00|694.8|686.8|694.15|686.15|696.45|688.45|693.6|685.6|388
1724265600000|2024-08-21 18:40:00|694.1|686.1|693.05|685.05|695|687|691.1|683.1|313
1724265900000|2024-08-21 18:45:00|692.95|684.95|694.3|686.3|694.45|686.45|691.6|683.6|283
1724266200000|2024-08-21 18:50:00|694.35|686.35|698.5|690.5|698.85|690.85|692.1|684.1|235
1724266500000|2024-08-21 18:55:00|698.65|690.65|699.2|691.2|699.75|691.75|697.95|689.95|165
1724266800000|2024-08-21 19:00:00|699.15|691.15|705.25|697.25|705.25|697.25|699.15|691.15|147
1724267100000|2024-08-21 19:05:00|710.3|702.3|706.35|698.35|710.3|702.3|706.35|698.35|121
1724267400000|2024-08-21 19:10:00|706.25|698.25|708.2|700.2|708.25|700.25|705.15|697.15|222
1724267700000|2024-08-21 19:15:00|708.1|700.1|705.15|697.15|709.1|701.1|705.1|697.1|392
1724268000000|2024-08-21 19:20:00|705.2|697.2|704|696|705.55|697.55|702.2|694.2|284
1724268300000|2024-08-21 19:25:00|703.95|695.95|706.85|698.85|706.85|698.85|703.5|695.5|184
1724268600000|2024-08-21 19:30:00|706.9|698.9|708.2|700.2|708.95|700.95|706.25|698.25|285
1724268900000|2024-08-21 19:35:00|708.1|700.1|706.8|698.8|708.85|700.85|704.8|696.8|287
1724269200000|2024-08-21 19:40:00|706.75|698.75|709.7|701.7|709.85|701.85|704.9|696.9|233
1724269500000|2024-08-21 19:45:00|711.45|703.45|710.85|702.85|713.4|705.4|710.8|702.8|36
1724269800000|2024-08-21 19:50:00|710.9|702.9|712.05|704.05|717.65|709.65|710.85|702.85|435
1724270100000|2024-08-21 19:55:00|712.15|704.15|713.7|705.7|714.4|706.4|712.15|704.15|462
1724270400000|2024-08-21 20:00:00|713.75|705.75|715.9|707.9|717.7|709.7|712.9|704.9|426
1724270700000|2024-08-21 20:05:00|715.85|707.85|712.8|704.8|717.4|709.4|711.25|703.25|473
1724271000000|2024-08-21 20:10:00|712.9|704.9|712.75|704.75|715.35|707.35|712.3|704.3|400
1724271300000|2024-08-21 20:15:00|712.8|704.8|711.25|703.25|714.9|706.9|709.3|701.3|355
1724271600000|2024-08-21 20:20:00|711.3|703.3|711.8|703.8|713.1|705.1|710.8|702.8|342
1724271900000|2024-08-21 20:25:00|711.85|703.85|712.6|704.6|713.7|705.7|710.95|702.95|328
1724272200000|2024-08-21 20:30:00|712.65|704.65|712.3|704.3|713.55|705.55|711.1|703.1|302
1724272500000|2024-08-21 20:35:00|712.35|704.35|713.6|705.6|714.05|706.05|712.35|704.35|147
1724272800000|2024-08-21 20:40:00|713.65|705.65|710.95|702.95|716.75|708.75|709.8|701.8|259
1724273100000|2024-08-21 20:45:00|711|703|713.85|705.85|714.6|706.6|708.9|700.9|364
1724273400000|2024-08-21 20:50:00|713.9|705.9|714.35|706.35|718.45|710.45|713|705|348
1724273700000|2024-08-21 20:55:00|714.3|706.3|716.18|708.18|717.1|709.1|713.8|705.8|280
1724274000000|2024-08-21 21:00:00|716.21|708.21|715.46|707.46|717.21|709.21|715.45|707.45|543
1724274300000|2024-08-21 21:05:00|715.5|707.5|715.53|707.53|716.8|708.8|714.72|706.72|520
1724274600000|2024-08-21 21:10:00|715.52|707.52|715.77|707.77|716.81|708.81|715.17|707.17|541
1724274900000|2024-08-21 21:15:00|715.78|707.78|716.29|708.29|717.07|709.07|715.36|707.36|580
1724275200000|2024-08-21 21:20:00|716.31|708.31|716.59|708.59|719.99|711.99|715.72|707.72|607
1724275500000|2024-08-21 21:25:00|716.61|708.61|719.16|711.16|721.89|713.89|716.46|708.46|455
1724275800000|2024-08-21 21:30:00|719.13|711.13|721.79|713.79|722.26|714.26|717.84|709.84|467
1724276100000|2024-08-21 21:35:00|721.77|713.77|720.99|712.99|722.03|714.03|720.62|712.62|512
1724276400000|2024-08-21 21:40:00|720.97|712.97|721.02|713.02|722.07|714.07|720.81|712.81|405
1724276700000|2024-08-21 21:45:00|721.05|713.05|722.59|714.59|726.09|718.09|720.36|712.36|648
1724277000000|2024-08-21 21:50:00|722.64|714.64|721.83|713.83|722.94|714.94|721.28|713.28|437
1724277300000|2024-08-21 21:55:00|721.82|713.82|720.2|712.2|721.95|713.95|718|710|428
1724277600000|2024-08-21 22:00:00|720.25|712.25|722.55|714.55|722.65|714.65|719.75|711.75|205
1724277900000|2024-08-21 22:05:00|722.5|714.5|723.3|715.3|723.3|715.3|720.6|712.6|297
1724278200000|2024-08-21 22:10:00|723.2|715.2|723.9|715.9|724.35|716.35|722.15|714.15|180
1724278500000|2024-08-21 22:15:00|723.85|715.85|722.4|714.4|724.25|716.25|722|714|177
1724278800000|2024-08-21 22:20:00|722.45|714.45|723.1|715.1|723.7|715.7|722.1|714.1|248
1724279100000|2024-08-21 22:25:00|723.15|715.15|721.6|713.6|724.25|716.25|721.05|713.05|269
1724279400000|2024-08-21 22:30:00|721.55|713.55|721.05|713.05|721.65|713.65|719.6|711.6|220
1724279700000|2024-08-21 22:35:00|721|713|717.2|709.2|721.05|713.05|716.45|708.45|185
1724280000000|2024-08-21 22:40:00|717.15|709.15|715.8|707.8|718.15|710.15|715.65|707.65|192
1724280300000|2024-08-21 22:45:00|715.75|707.75|712.8|704.8|717.35|709.35|712.7|704.7|214
1724280600000|2024-08-21 22:50:00|712.75|704.75|714.7|706.7|714.75|706.75|712.75|704.75|160
1724280900000|2024-08-21 22:55:00|714.65|706.65|712.25|704.25|715.8|707.8|711.4|703.4|180
1724281200000|2024-08-21 23:00:00|712.2|704.2|711.7|703.7|712.85|704.85|711.25|703.25|174
1724281500000|2024-08-21 23:05:00|711.75|703.75|712.2|704.2|712.8|704.8|710.6|702.6|118
1724281800000|2024-08-21 23:10:00|712.25|704.25|713.55|705.55|714.45|706.45|712.1|704.1|95
1724282100000|2024-08-21 23:15:00|712|704|711.9|703.9|712|704|711.7|703.7|10
1724282400000|2024-08-21 23:20:00|711.45|703.45|710.1|702.1|711.45|703.45|710|702|62
1724282700000|2024-08-21 23:25:00|710.15|702.15|711.35|703.35|711.65|703.65|709.85|701.85|104
1724283000000|2024-08-21 23:30:00|711.4|703.4|711.6|703.6|712.3|704.3|711|703|105
1724283300000|2024-08-21 23:35:00|711.55|703.55|711.4|703.4|712.95|704.95|710.75|702.75|99
1724283600000|2024-08-21 23:40:00|711.25|703.25|712.55|704.55|712.55|704.55|710.55|702.55|97
1724283900000|2024-08-21 23:45:00|712.5|704.5|713.35|705.35|713.35|705.35|712.1|704.1|91
1724284200000|2024-08-21 23:50:00|713.4|705.4|713.75|705.75|714.3|706.3|713.4|705.4|61
1724284500000|2024-08-21 23:55:00|713.8|705.8|714.1|706.1|714.25|706.25|713.25|705.25|40
1724284800000|2024-08-22 00:00:00|714.05|706.05|713.6|705.6|715.9|707.9|713.05|705.05|174
1724285100000|2024-08-22 00:05:00|713.65|705.65|713.05|705.05|714.65|706.65|711.95|703.95|150
1724285400000|2024-08-22 00:10:00|713|705|713.5|705.5|713.75|705.75|712.6|704.6|103
1724285700000|2024-08-22 00:15:00|713.6|705.6|714.2|706.2|714.85|706.85|712.65|704.65|78
1724286000000|2024-08-22 00:20:00|714.35|706.35|713.55|705.55|714.9|706.9|713.4|705.4|134
1724286300000|2024-08-22 00:25:00|713.6|705.6|709.7|701.7|714|706|709.15|701.15|133
1724286600000|2024-08-22 00:30:00|709.75|701.75|709.65|701.65|710|702|708.45|700.45|129
1724286900000|2024-08-22 00:35:00|709.8|701.8|710.95|702.95|711.2|703.2|709.3|701.3|139
1724287200000|2024-08-22 00:40:00|710.85|702.85|712|704|713.85|705.85|710.8|702.8|132
1724287500000|2024-08-22 00:45:00|712.05|704.05|711.9|703.9|712.7|704.7|711.15|703.15|121
1724287800000|2024-08-22 00:50:00|711.95|703.95|710|702|712.2|704.2|709.8|701.8|84
1724288100000|2024-08-22 00:55:00|710.15|702.15|708.8|700.8|711|703|708.8|700.8|116
1724288400000|2024-08-22 01:00:00|708.85|700.85|708.3|700.3|709.25|701.25|707.85|699.85|169
1724288700000|2024-08-22 01:05:00|708.35|700.35|710.95|702.95|710.95|702.95|708.05|700.05|108
1724289000000|2024-08-22 01:10:00|711|703|712|704|712.05|704.05|709.55|701.55|132
1724289300000|2024-08-22 01:15:00|712.05|704.05|711.4|703.4|712.65|704.65|711.35|703.35|93
1724289600000|2024-08-22 01:20:00|711.35|703.35|712|704|712.2|704.2|710.1|702.1|130
1724289900000|2024-08-22 01:25:00|712.05|704.05|711.55|703.55|713.45|705.45|711.55|703.55|106
1724290200000|2024-08-22 01:30:00|711.5|703.5|709|701|711.6|703.6|709|701|109
1724290500000|2024-08-22 01:35:00|708.9|700.9|709.15|701.15|710.5|702.5|708.2|700.2|140
1724290800000|2024-08-22 01:40:00|709.1|701.1|708.2|700.2|709.25|701.25|708.2|700.2|93
1724291100000|2024-08-22 01:45:00|708.25|700.25|708|700|708.95|700.95|707.3|699.3|93
1724291400000|2024-08-22 01:50:00|708.05|700.05|708.7|700.7|708.7|700.7|707.65|699.65|38
1724291700000|2024-08-22 01:55:00|708.8|700.8|709.8|701.8|710.25|702.25|708.75|700.75|71
1724292000000|2024-08-22 02:00:00|709.9|701.9|707.6|699.6|710.2|702.2|707.6|699.6|97
1724292300000|2024-08-22 02:05:00|707.55|699.55|705.95|697.95|707.9|699.9|704.95|696.95|175
1724292600000|2024-08-22 02:10:00|706.05|698.05|704.6|696.6|706.1|698.1|704.35|696.35|101
1724292900000|2024-08-22 02:15:00|704.65|696.65|701.8|693.8|705.3|697.3|701.25|693.25|173
1724293200000|2024-08-22 02:20:00|701.85|693.85|703.4|695.4|703.95|695.95|701.25|693.25|112
1724293500000|2024-08-22 02:25:00|703.3|695.3|703.05|695.05|703.65|695.65|702.5|694.5|125
1724293800000|2024-08-22 02:30:00|703.1|695.1|703.05|695.05|704.45|696.45|702.85|694.85|114
1724294100000|2024-08-22 02:35:00|703|695|702.15|694.15|703.05|695.05|701.3|693.3|147
1724294400000|2024-08-22 02:40:00|702.05|694.05|700.1|692.1|702.1|694.1|699.95|691.95|76
1724294700000|2024-08-22 02:45:00|700.05|692.05|698.9|690.9|701.2|693.2|698.45|690.45|118
1724295000000|2024-08-22 02:50:00|698.95|690.95|697.9|689.9|699.7|691.7|695.75|687.75|344
1724295300000|2024-08-22 02:55:00|697.85|689.85|698.5|690.5|698.5|690.5|695.85|687.85|233
1724295600000|2024-08-22 03:00:00|698.55|690.55|699.2|691.2|699.4|691.4|697.5|689.5|125
1724295900000|2024-08-22 03:05:00|699.15|691.15|701.6|693.6|701.8|693.8|699.15|691.15|116
1724296200000|2024-08-22 03:10:00|701.65|693.65|700.4|692.4|702.15|694.15|700|692|66
1724296500000|2024-08-22 03:15:00|700.35|692.35|698.15|690.15|700.5|692.5|698.1|690.1|120
1724296800000|2024-08-22 03:20:00|698.05|690.05|696.6|688.6|698.8|690.8|695.6|687.6|106
1724297100000|2024-08-22 03:25:00|696.5|688.5|696.5|688.5|697.2|689.2|696.15|688.15|100
1724297400000|2024-08-22 03:30:00|696.6|688.6|696.6|688.6|697.9|689.9|695.8|687.8|184
1724297700000|2024-08-22 03:35:00|696.65|688.65|697.75|689.75|697.9|689.9|695.7|687.7|104
1724298000000|2024-08-22 03:40:00|697.7|689.7|696.9|688.9|697.7|689.7|696.05|688.05|106
1724298300000|2024-08-22 03:45:00|696.85|688.85|696.9|688.9|697.2|689.2|695.9|687.9|89
1724298600000|2024-08-22 03:50:00|697|689|698.8|690.8|698.85|690.85|697|689|50
1724298900000|2024-08-22 03:55:00|698.75|690.75|701.25|693.25|701.45|693.45|698.5|690.5|127
1724299200000|2024-08-22 04:00:00|701.2|693.2|701.45|693.45|703.95|695.95|701.05|693.05|180
1724299500000|2024-08-22 04:05:00|701.5|693.5|702.4|694.4|702.6|694.6|701.25|693.25|217
1724299800000|2024-08-22 04:10:00|702.45|694.45|703.55|695.55|703.85|695.85|702.3|694.3|104
1724300100000|2024-08-22 04:15:00|703.6|695.6|704.05|696.05|705.65|697.65|702.7|694.7|153
1724300400000|2024-08-22 04:20:00|704.2|696.2|703.65|695.65|704.6|696.6|703.55|695.55|256
1724300700000|2024-08-22 04:25:00|703.6|695.6|702.75|694.75|703.6|695.6|702.25|694.25|126
1724301000000|2024-08-22 04:30:00|702.7|694.7|702.95|694.95|703.55|695.55|702.05|694.05|129
1724301300000|2024-08-22 04:35:00|702.8|694.8|703.4|695.4|703.7|695.7|702.55|694.55|78
1724301600000|2024-08-22 04:40:00|703.35|695.35|703|695|703.65|695.65|702.4|694.4|115
1724301900000|2024-08-22 04:45:00|702.95|694.95|702.7|694.7|703.2|695.2|702.15|694.15|95
1724302200000|2024-08-22 04:50:00|702.8|694.8|701.7|693.7|702.8|694.8|701.15|693.15|114
1724302500000|2024-08-22 04:55:00|701.75|693.75|702.65|694.65|702.8|694.8|701.7|693.7|74
1724302800000|2024-08-22 05:00:00|702.6|694.6|702.85|694.85|702.95|694.95|701.65|693.65|103
1724303100000|2024-08-22 05:05:00|702.8|694.8|702.7|694.7|702.85|694.85|701.7|693.7|122
1724303400000|2024-08-22 05:10:00|702.75|694.75|702.25|694.25|702.9|694.9|702.15|694.15|81
1724303700000|2024-08-22 05:15:00|702.35|694.35|702.5|694.5|702.9|694.9|702.15|694.15|84
1724304000000|2024-08-22 05:20:00|702.45|694.45|702.7|694.7|702.7|694.7|702.15|694.15|53
1724304300000|2024-08-22 05:25:00|702.75|694.75|702.8|694.8|702.85|694.85|702.6|694.6|28
1724304600000|2024-08-22 05:30:00|702.75|694.75|702.35|694.35|702.9|694.9|702.35|694.35|83
1724304900000|2024-08-22 05:35:00|702.3|694.3|702.7|694.7|702.8|694.8|702.05|694.05|80
1724305200000|2024-08-22 05:40:00|702.75|694.75|702.95|694.95|704.05|696.05|702.45|694.45|66
1724305500000|2024-08-22 05:45:00|702.85|694.85|703.7|695.7|703.8|695.8|702.05|694.05|84
1724305800000|2024-08-22 05:50:00|703.9|695.9|704.8|696.8|704.9|696.9|703.8|695.8|71
1724306100000|2024-08-22 05:55:00|704.85|696.85|704.05|696.05|704.95|696.95|703.9|695.9|62
1724306400000|2024-08-22 06:00:00|704.1|696.1|703.9|695.9|704.45|696.45|702.35|694.35|146
1724306700000|2024-08-22 06:05:00|703.95|695.95|705.25|697.25|705.3|697.3|703.8|695.8|95
1724307000000|2024-08-22 06:10:00|705.2|697.2|704.4|696.4|705.35|697.35|704.4|696.4|107
1724307300000|2024-08-22 06:15:00|704.35|696.35|702.55|694.55|704.4|696.4|702.55|694.55|88
1724307600000|2024-08-22 06:20:00|702.6|694.6|703.5|695.5|703.85|695.85|702.35|694.35|130
1724307900000|2024-08-22 06:25:00|703.45|695.45|705.35|697.35|705.4|697.4|703.3|695.3|55
1724308200000|2024-08-22 06:30:00|705.4|697.4|707.35|699.35|707.35|699.35|705.2|697.2|80
1724308500000|2024-08-22 06:35:00|707.4|699.4|704.95|696.95|707.6|699.6|704.95|696.95|62
1724308800000|2024-08-22 06:40:00|704.9|696.9|707.3|699.3|707.8|699.8|704.2|696.2|118
1724309100000|2024-08-22 06:45:00|707.25|699.25|706.05|698.05|707.25|699.25|706.05|698.05|75
1724309400000|2024-08-22 06:50:00|706|698|705.6|697.6|706.3|698.3|705.55|697.55|67
1724309700000|2024-08-22 06:55:00|705.55|697.55|704.5|696.5|705.9|697.9|704.3|696.3|85
1724310000000|2024-08-22 07:00:00|704.45|696.45|705.95|697.95|706.2|698.2|704.05|696.05|67
1724310300000|2024-08-22 07:05:00|705.9|697.9|704.2|696.2|705.9|697.9|703.4|695.4|83
1724310600000|2024-08-22 07:10:00|704.35|696.35|703.2|695.2|704.4|696.4|702.8|694.8|80
1724310900000|2024-08-22 07:15:00|703.25|695.25|703.85|695.85|703.85|695.85|703.1|695.1|78
1724311200000|2024-08-22 07:20:00|703.8|695.8|701.55|693.55|703.8|695.8|701.55|693.55|96
1724311500000|2024-08-22 07:25:00|701.6|693.6|701.6|693.6|702.7|694.7|700.7|692.7|82
1724311800000|2024-08-22 07:30:00|701.65|693.65|701.05|693.05|702|694|700.75|692.75|121
1724312100000|2024-08-22 07:35:00|701.1|693.1|700.5|692.5|701.45|693.45|700.2|692.2|94
1724312400000|2024-08-22 07:40:00|700.45|692.45|700.2|692.2|700.85|692.85|699.65|691.65|71
1724312700000|2024-08-22 07:45:00|700.25|692.25|700.45|692.45|700.7|692.7|699.3|691.3|120
1724313000000|2024-08-22 07:50:00|700.4|692.4|700.1|692.1|700.8|692.8|699.95|691.95|68
1724313300000|2024-08-22 07:55:00|700.05|692.05|699.35|691.35|700.9|692.9|699.35|691.35|111
1724313600000|2024-08-22 08:00:00|699.45|691.45|700.55|692.55|700.75|692.75|699.45|691.45|154
1724313900000|2024-08-22 08:05:00|700.6|692.6|701.05|693.05|701.45|693.45|700.55|692.55|73
1724314200000|2024-08-22 08:10:00|701|693|702.6|694.6|702.6|694.6|700.95|692.95|77
1724314500000|2024-08-22 08:15:00|702.5|694.5|701.6|693.6|702.55|694.55|701.15|693.15|112
1724314800000|2024-08-22 08:20:00|701.55|693.55|700.8|692.8|701.55|693.55|700.35|692.35|70
1724315100000|2024-08-22 08:25:00|700.7|692.7|700.1|692.1|701.05|693.05|699.6|691.6|88
1724315400000|2024-08-22 08:30:00|700.05|692.05|697.6|689.6|700.1|692.1|697.5|689.5|138
1724315700000|2024-08-22 08:35:00|697.65|689.65|697.75|689.75|697.9|689.9|696.4|688.4|106
1724316000000|2024-08-22 08:40:00|697.7|689.7|696.3|688.3|697.7|689.7|696.3|688.3|103
1724316300000|2024-08-22 08:45:00|696.35|688.35|696.1|688.1|696.9|688.9|696|688|110
1724316600000|2024-08-22 08:50:00|696.15|688.15|697.05|689.05|697.2|689.2|696|688|67
1724316900000|2024-08-22 08:55:00|697|689|696.95|688.95|697.2|689.2|696.15|688.15|77
1724317200000|2024-08-22 09:00:00|697|689|697.55|689.55|697.55|689.55|696.65|688.65|84
1724317500000|2024-08-22 09:05:00|697.6|689.6|697.65|689.65|698|690|697.25|689.25|56
1724317800000|2024-08-22 09:10:00|697.7|689.7|695.85|687.85|697.75|689.75|695.8|687.8|41
1724318100000|2024-08-22 09:15:00|696|688|696.95|688.95|696.95|688.95|695.55|687.55|57
1724318400000|2024-08-22 09:20:00|697.15|689.15|696.95|688.95|697.15|689.15|696.95|688.95|23
1724318700000|2024-08-22 09:25:00|696.85|688.85|695.75|687.75|696.85|688.85|695.25|687.25|37
1724319000000|2024-08-22 09:30:00|695.65|687.65|694.65|686.65|695.65|687.65|694.15|686.15|98
1724319300000|2024-08-22 09:35:00|694.75|686.75|693.95|685.95|694.8|686.8|693.85|685.85|59
1724319600000|2024-08-22 09:40:00|694|686|694.15|686.15|694.45|686.45|693.55|685.55|87
1724319900000|2024-08-22 09:45:00|694.2|686.2|693.85|685.85|694.3|686.3|692.85|684.85|86
1724320200000|2024-08-22 09:50:00|693.8|685.8|694.25|686.25|694.95|686.95|693.8|685.8|60
1724320500000|2024-08-22 09:55:00|694.15|686.15|694.05|686.05|695.05|687.05|694|686|76
1724320800000|2024-08-22 10:00:00|694.3|686.3|694.85|686.85|694.85|686.85|693.9|685.9|88
1724321100000|2024-08-22 10:05:00|694.95|686.95|694.95|686.95|695.05|687.05|694.35|686.35|55
1724321400000|2024-08-22 10:10:00|695.05|687.05|696|688|697|689|694.95|686.95|56
1724321700000|2024-08-22 10:15:00|696.1|688.1|696.4|688.4|696.5|688.5|695.4|687.4|134
1724322000000|2024-08-22 10:20:00|696.45|688.45|695.75|687.75|696.5|688.5|695.05|687.05|87
1724322300000|2024-08-22 10:25:00|695.8|687.8|695.95|687.95|695.95|687.95|695.3|687.3|93
1724322600000|2024-08-22 10:30:00|695.9|687.9|693.35|685.35|696|688|692.9|684.9|101
1724322900000|2024-08-22 10:35:00|693.4|685.4|696.3|688.3|696.3|688.3|693.35|685.35|73
1724323200000|2024-08-22 10:40:00|696.35|688.35|698.45|690.45|698.45|690.45|696.15|688.15|34
1724323500000|2024-08-22 10:45:00|698.4|690.4|701.4|693.4|703.95|695.95|698.4|690.4|185
1724323800000|2024-08-22 10:50:00|701.35|693.35|700.55|692.55|701.9|693.9|700.55|692.55|80
1724324100000|2024-08-22 10:55:00|700.45|692.45|700.45|692.45|700.8|692.8|699.55|691.55|77
1724324400000|2024-08-22 11:00:00|700.15|692.15|697.9|689.9|700.15|692.15|697.6|689.6|85
1724324700000|2024-08-22 11:05:00|697.95|689.95|697.7|689.7|697.95|689.95|696.5|688.5|110
1724325000000|2024-08-22 11:10:00|697.65|689.65|697.45|689.45|697.9|689.9|696.8|688.8|66
1724325300000|2024-08-22 11:15:00|697.1|689.1|696.7|688.7|697.4|689.4|696.7|688.7|72
1724325600000|2024-08-22 11:20:00|696.65|688.65|697.5|689.5|697.6|689.6|696.25|688.25|64
1724325900000|2024-08-22 11:25:00|697.45|689.45|697.3|689.3|697.6|689.6|697.2|689.2|24
1724326200000|2024-08-22 11:30:00|697.25|689.25|697.65|689.65|697.65|689.65|696.55|688.55|44
1724326500000|2024-08-22 11:35:00|697.8|689.8|701.9|693.9|704.4|696.4|697.8|689.8|159
1724326800000|2024-08-22 11:40:00|701.85|693.85|700.8|692.8|701.85|693.85|699.15|691.15|44
1724327400000|2024-08-22 11:50:00|704.65|696.65|704.5|696.5|705.75|697.75|703.15|695.15|73
1724327700000|2024-08-22 11:55:00|704.55|696.55|702.85|694.85|704.6|696.6|702.2|694.2|50
1724328000000|2024-08-22 12:00:00|702.6|694.6|701.4|693.4|702.6|694.6|701.15|693.15|75
1724328300000|2024-08-22 12:05:00|701.35|693.35|702.15|694.15|702.4|694.4|700.25|692.25|110
1724328600000|2024-08-22 12:10:00|702.1|694.1|698.85|690.85|702.1|694.1|698.7|690.7|78
1724328900000|2024-08-22 12:15:00|698.8|690.8|699.4|691.4|699.4|691.4|698.15|690.15|66
1724329200000|2024-08-22 12:20:00|699.5|691.5|700.75|692.75|700.8|692.8|699.5|691.5|102
1724329500000|2024-08-22 12:25:00|700.65|692.65|699.65|691.65|700.65|692.65|699.35|691.35|52
1724329800000|2024-08-22 12:30:00|699.5|691.5|696.5|688.5|700|692|695.15|687.15|233
1724330100000|2024-08-22 12:35:00|696.55|688.55|697.7|689.7|698.35|690.35|695.85|687.85|150
1724330400000|2024-08-22 12:40:00|697.75|689.75|696.65|688.65|698.7|690.7|696.65|688.65|125
1724330700000|2024-08-22 12:45:00|696.6|688.6|697.7|689.7|697.8|689.8|696.4|688.4|75
1724331000000|2024-08-22 12:50:00|697.75|689.75|698.6|690.6|698.85|690.85|697.15|689.15|80
1724331300000|2024-08-22 12:55:00|698.65|690.65|696.75|688.75|698.75|690.75|696.55|688.55|56
1724331900000|2024-08-22 13:05:00|697.05|689.05|696.65|688.65|697.4|689.4|696|688|66
1724332200000|2024-08-22 13:10:00|696.55|688.55|695.25|687.25|696.7|688.7|695|687|120
1724332500000|2024-08-22 13:15:00|695.3|687.3|695.8|687.8|696.2|688.2|695.05|687.05|84
1724332800000|2024-08-22 13:20:00|695.75|687.75|696.3|688.3|696.5|688.5|695.5|687.5|80
1724333100000|2024-08-22 13:25:00|696.4|688.4|696.15|688.15|696.65|688.65|696.1|688.1|51
1724333400000|2024-08-22 13:30:00|696.1|688.1|697.45|689.45|697.6|689.6|695.2|687.2|220
1724333700000|2024-08-22 13:35:00|697.4|689.4|695.8|687.8|697.45|689.45|695.45|687.45|227
1724334000000|2024-08-22 13:40:00|695.75|687.75|695.9|687.9|697.65|689.65|695.65|687.65|100
1724334300000|2024-08-22 13:45:00|696.1|688.1|695.3|687.3|696.6|688.6|694.1|686.1|219
1724334600000|2024-08-22 13:50:00|695.45|687.45|699.3|691.3|700.1|692.1|694.5|686.5|167
1724334900000|2024-08-22 13:55:00|699.35|691.35|699.6|691.6|700.15|692.15|699.05|691.05|149
1724335200000|2024-08-22 14:00:00|699.7|691.7|697.45|689.45|699.85|691.85|697.45|689.45|185
1724335500000|2024-08-22 14:05:00|697.55|689.55|695.35|687.35|698.35|690.35|694.95|686.95|263
1724335800000|2024-08-22 14:10:00|695.4|687.4|697.7|689.7|697.9|689.9|695.2|687.2|196
1724336100000|2024-08-22 14:15:00|697.65|689.65|697|689|697.65|689.65|696.45|688.45|123
1724336400000|2024-08-22 14:20:00|697.05|689.05|697.75|689.75|698.05|690.05|696.8|688.8|86
1724336700000|2024-08-22 14:25:00|697.7|689.7|695.85|687.85|697.7|689.7|695.8|687.8|85
1724337000000|2024-08-22 14:30:00|695.8|687.8|695.9|687.9|696.1|688.1|694.4|686.4|102
1724337300000|2024-08-22 14:35:00|695.85|687.85|695.55|687.55|696.3|688.3|695|687|84
1724337600000|2024-08-22 14:40:00|695.75|687.75|695.45|687.45|696.75|688.75|695.45|687.45|66
1724337900000|2024-08-22 14:45:00|695.5|687.5|694.8|686.8|696.45|688.45|694.05|686.05|90
1724338200000|2024-08-22 14:50:00|694.85|686.85|694.55|686.55|696.75|688.75|693.05|685.05|137
1724338500000|2024-08-22 14:55:00|694.6|686.6|695.4|687.4|696.05|688.05|694.25|686.25|116
1724338800000|2024-08-22 15:00:00|695.45|687.45|697.35|689.35|697.4|689.4|694.95|686.95|133
1724339100000|2024-08-22 15:05:00|697.4|689.4|697.65|689.65|698.3|690.3|697.05|689.05|102
1724339400000|2024-08-22 15:10:00|697.7|689.7|696.6|688.6|698.1|690.1|696.2|688.2|106
1724339700000|2024-08-22 15:15:00|696.55|688.55|695|687|698.3|690.3|695|687|142
1724340000000|2024-08-22 15:20:00|695.05|687.05|693.35|685.35|695.05|687.05|692.75|684.75|205
1724340300000|2024-08-22 15:25:00|693.4|685.4|694.75|686.75|694.95|686.95|693|685|110
1724340600000|2024-08-22 15:30:00|694.8|686.8|694.3|686.3|694.8|686.8|693.4|685.4|142
1724340900000|2024-08-22 15:35:00|694.2|686.2|693.35|685.35|694.5|686.5|693.25|685.25|102
1724341200000|2024-08-22 15:40:00|693.4|685.4|692.85|684.85|694.35|686.35|692.35|684.35|163
1724341500000|2024-08-22 15:45:00|692.9|684.9|692.4|684.4|693.7|685.7|692.15|684.15|182
1724341800000|2024-08-22 15:50:00|692.45|684.45|693.45|685.45|693.6|685.6|692.15|684.15|179
1724342100000|2024-08-22 15:55:00|693.4|685.4|694.25|686.25|694.3|686.3|693.3|685.3|66
1724342700000|2024-08-22 16:05:00|694.1|686.1|694.05|686.05|695.15|687.15|693.65|685.65|86
1724343000000|2024-08-22 16:10:00|694.1|686.1|693.2|685.2|694.6|686.6|692.65|684.65|116
1724343300000|2024-08-22 16:15:00|693.25|685.25|693.95|685.95|693.95|685.95|693.15|685.15|90
1724343600000|2024-08-22 16:20:00|694.2|686.2|694.25|686.25|694.7|686.7|693.75|685.75|99
1724343900000|2024-08-22 16:25:00|694.3|686.3|694.8|686.8|694.85|686.85|694.05|686.05|46
1724344200000|2024-08-22 16:30:00|694.9|686.9|695.55|687.55|695.6|687.6|694.9|686.9|34
1724344500000|2024-08-22 16:35:00|695.75|687.75|695.4|687.4|695.9|687.9|695.4|687.4|25
1724344800000|2024-08-22 16:40:00|695.5|687.5|695.65|687.65|696.2|688.2|695.5|687.5|36
1724345100000|2024-08-22 16:45:00|695.75|687.75|694.3|686.3|695.75|687.75|694.2|686.2|64
1724345400000|2024-08-22 16:50:00|694.25|686.25|693.8|685.8|694.6|686.6|693.8|685.8|132
1724345700000|2024-08-22 16:55:00|693.6|685.6|693.4|685.4|694|686|693.15|685.15|111
1724346000000|2024-08-22 17:00:00|693.5|685.5|693.75|685.75|694.2|686.2|693.25|685.25|96
1724346300000|2024-08-22 17:05:00|693.8|685.8|694.3|686.3|694.4|686.4|693.3|685.3|67
1724346600000|2024-08-22 17:10:00|694.2|686.2|693.9|685.9|694.75|686.75|693.6|685.6|53
1724346900000|2024-08-22 17:15:00|693.95|685.95|694.55|686.55|695|687|693.95|685.95|44
1724347200000|2024-08-22 17:20:00|694.5|686.5|693.75|685.75|694.8|686.8|693.75|685.75|38
1724347500000|2024-08-22 17:25:00|693.7|685.7|694.25|686.25|694.25|686.25|693.45|685.45|32
1724347800000|2024-08-22 17:30:00|694.2|686.2|693|685|694.4|686.4|692.8|684.8|61
1724348100000|2024-08-22 17:35:00|693.05|685.05|692.1|684.1|693.1|685.1|691.85|683.85|57
1724348400000|2024-08-22 17:40:00|692.15|684.15|692.95|684.95|692.95|684.95|692.15|684.15|22
1724348700000|2024-08-22 17:45:00|692.9|684.9|692.8|684.8|693.8|685.8|692.6|684.6|69
1724349000000|2024-08-22 17:50:00|692.7|684.7|692.5|684.5|693.35|685.35|692.45|684.45|59
1724349300000|2024-08-22 17:55:00|692.55|684.55|693|685|693|685|692.1|684.1|68
1724349600000|2024-08-22 18:00:00|692.95|684.95|693.95|685.95|693.95|685.95|692.2|684.2|77
1724349900000|2024-08-22 18:05:00|693.9|685.9|694.3|686.3|694.45|686.45|693.7|685.7|65
1724350200000|2024-08-22 18:10:00|694.25|686.25|694.4|686.4|694.45|686.45|693.75|685.75|35
1724350500000|2024-08-22 18:15:00|694.35|686.35|694.35|686.35|694.5|686.5|693.95|685.95|53
1724350800000|2024-08-22 18:20:00|694.4|686.4|695.05|687.05|695.35|687.35|694.35|686.35|85
1724351100000|2024-08-22 18:25:00|694.95|686.95|696.2|688.2|696.55|688.55|694.85|686.85|36
1724351400000|2024-08-22 18:30:00|696.15|688.15|695.7|687.7|696.25|688.25|695.6|687.6|54
1724351700000|2024-08-22 18:35:00|695.8|687.8|696.15|688.15|696.25|688.25|695.15|687.15|78
1724352000000|2024-08-22 18:40:00|696.1|688.1|696.35|688.35|696.75|688.75|696.1|688.1|22
1724352300000|2024-08-22 18:45:00|696.3|688.3|695.5|687.5|696.35|688.35|695.5|687.5|79
1724352600000|2024-08-22 18:50:00|695.45|687.45|694.6|686.6|695.5|687.5|694.6|686.6|30
1724353200000|2024-08-22 19:00:00|694.25|686.25|694.65|686.65|694.75|686.75|693.85|685.85|69
1724353500000|2024-08-22 19:05:00|694.6|686.6|694.05|686.05|694.6|686.6|693.75|685.75|40
1724353800000|2024-08-22 19:10:00|694.1|686.1|693.4|685.4|694.1|686.1|693.4|685.4|48
1724354100000|2024-08-22 19:15:00|693.45|685.45|693.5|685.5|693.5|685.5|693.45|685.45|2
1724354400000|2024-08-22 19:20:00|693.8|685.8|693.7|685.7|694.25|686.25|693.55|685.55|39
1724354700000|2024-08-22 19:25:00|693.75|685.75|693.95|685.95|693.95|685.95|693.75|685.75|12
1724355000000|2024-08-22 19:30:00|694|686|694|686|694.35|686.35|693.7|685.7|38
1724355300000|2024-08-22 19:35:00|694.2|686.2|693.75|685.75|694.7|686.7|693.75|685.75|45
1724355600000|2024-08-22 19:40:00|693.7|685.7|694.25|686.25|694.35|686.35|693.05|685.05|31
1724355900000|2024-08-22 19:45:00|694.3|686.3|693.7|685.7|694.3|686.3|693.7|685.7|8
1724356200000|2024-08-22 19:50:00|694.05|686.05|693.6|685.6|694.45|686.45|693.45|685.45|14
1724356500000|2024-08-22 19:55:00|693.55|685.55|693.7|685.7|693.7|685.7|693.05|685.05|33
1724356800000|2024-08-22 20:00:00|693.95|685.95|695.7|687.7|696.45|688.45|693.9|685.9|64
1724357100000|2024-08-22 20:05:00|695.6|687.6|694.65|686.65|695.6|687.6|694.15|686.15|68
1724357400000|2024-08-22 20:10:00|694.7|686.7|693.75|685.75|694.85|686.85|693.75|685.75|25
1724357700000|2024-08-22 20:15:00|693.7|685.7|693.3|685.3|693.7|685.7|693.05|685.05|23
1724358000000|2024-08-22 20:20:00|693.25|685.25|692.95|684.95|693.3|685.3|692.7|684.7|21
1724358300000|2024-08-22 20:25:00|693|685|692.7|684.7|693.15|685.15|692.45|684.45|41
1724358600000|2024-08-22 20:30:00|692.75|684.75|693.7|685.7|693.75|685.75|692.75|684.75|42
1724358900000|2024-08-22 20:35:00|693.75|685.75|694.2|686.2|694.4|686.4|693.75|685.75|26
1724359200000|2024-08-22 20:40:00|694.3|686.3|694.2|686.2|694.65|686.65|693.95|685.95|16
1724359500000|2024-08-22 20:45:00|694.25|686.25|694.65|686.65|694.65|686.65|694.25|686.25|22
1724359800000|2024-08-22 20:50:00|694.6|686.6|694.35|686.35|694.6|686.6|694.35|686.35|15
1724360100000|2024-08-22 20:55:00|694.4|686.4|696.72|688.72|696.87|688.87|694.4|686.4|84
1724360400000|2024-08-22 21:00:00|696.7|688.7|695.29|687.29|696.9|688.9|695.17|687.17|294
1724360700000|2024-08-22 21:05:00|695.27|687.27|695.05|687.05|695.57|687.57|694.6|686.6|173
1724361000000|2024-08-22 21:10:00|695.07|687.07|696.02|688.02|696.06|688.06|694.92|686.92|154
1724361300000|2024-08-22 21:15:00|696|688|695.5|687.5|696|688|694.85|686.85|277
1724361600000|2024-08-22 21:20:00|695.52|687.52|696.78|688.78|696.82|688.82|695.5|687.5|97
1724361900000|2024-08-22 21:25:00|696.83|688.83|697.3|689.3|697.46|689.46|696.7|688.7|102
1724362200000|2024-08-22 21:30:00|697.29|689.29|697.29|689.29|697.41|689.41|697.22|689.22|47
1724362500000|2024-08-22 21:35:00|697.26|689.26|696.3|688.3|697.48|689.48|696.29|688.29|62
1724362800000|2024-08-22 21:40:00|696.2|688.2|696.32|688.32|696.55|688.55|696.07|688.07|95
1724363100000|2024-08-22 21:45:00|696.3|688.3|696.27|688.27|696.39|688.39|696.15|688.15|83
1724363400000|2024-08-22 21:50:00|696.3|688.3|696.45|688.45|696.49|688.49|696.27|688.27|98
1724363700000|2024-08-22 21:55:00|696.44|688.44|695.9|687.9|696.9|688.9|695.9|687.9|84
1724364000000|2024-08-22 22:00:00|695.95|687.95|696.2|688.2|696.55|688.55|695.55|687.55|71
1724364300000|2024-08-22 22:05:00|696.3|688.3|695.9|687.9|696.4|688.4|695.05|687.05|83
1724364600000|2024-08-22 22:10:00|695.85|687.85|695.9|687.9|696.1|688.1|695.5|687.5|51
1724364900000|2024-08-22 22:15:00|695.85|687.85|695.85|687.85|695.85|687.85|694.9|686.9|53
1724365200000|2024-08-22 22:20:00|695.9|687.9|696.45|688.45|696.7|688.7|695.4|687.4|52
1724365500000|2024-08-22 22:25:00|696.5|688.5|696.45|688.45|697.8|689.8|696.45|688.45|44
1724365800000|2024-08-22 22:30:00|696.5|688.5|696.05|688.05|696.65|688.65|696|688|42
1724366100000|2024-08-22 22:35:00|696|688|695.4|687.4|696.4|688.4|695.4|687.4|36
1724366400000|2024-08-22 22:40:00|695.45|687.45|695.25|687.25|696.1|688.1|695.25|687.25|41
1724366700000|2024-08-22 22:45:00|695.3|687.3|696.1|688.1|696.1|688.1|695.3|687.3|30
1724367000000|2024-08-22 22:50:00|696.05|688.05|696.55|688.55|696.6|688.6|696.05|688.05|22
1724367300000|2024-08-22 22:55:00|696.5|688.5|696.05|688.05|696.6|688.6|696.05|688.05|22
1724367600000|2024-08-22 23:00:00|696.25|688.25|695.3|687.3|696.25|688.25|695.15|687.15|20
1724367900000|2024-08-22 23:05:00|695.2|687.2|694.4|686.4|695.25|687.25|694.4|686.4|38
1724368200000|2024-08-22 23:10:00|694.45|686.45|694.9|686.9|695.2|687.2|694.35|686.35|48
1724368500000|2024-08-22 23:15:00|694.95|686.95|695|687|695.3|687.3|694.95|686.95|28
1724368800000|2024-08-22 23:20:00|695.1|687.1|695.5|687.5|695.5|687.5|695.1|687.1|12
1724369100000|2024-08-22 23:25:00|695.55|687.55|695.3|687.3|696.3|688.3|695.3|687.3|30
1724369400000|2024-08-22 23:30:00|695.35|687.35|695.85|687.85|696|688|695.25|687.25|28
1724369700000|2024-08-22 23:35:00|695.9|687.9|696.05|688.05|696.15|688.15|695.15|687.15|37
1724370000000|2024-08-22 23:40:00|696.15|688.15|695.9|687.9|696.45|688.45|695.9|687.9|43
1724370300000|2024-08-22 23:45:00|695.85|687.85|696.05|688.05|696.3|688.3|695.5|687.5|44
1724370600000|2024-08-22 23:50:00|696|688|696.05|688.05|696.4|688.4|696|688|27
1724370900000|2024-08-22 23:55:00|696|688|695.9|687.9|696|688|695.9|687.9|5
1724371200000|2024-08-23 00:00:00|695.95|687.95|695.1|687.1|696.1|688.1|694.5|686.5|59
1724371500000|2024-08-23 00:05:00|695.15|687.15|695.35|687.35|695.95|687.95|694.7|686.7|89
1724371800000|2024-08-23 00:10:00|695.3|687.3|695.2|687.2|695.7|687.7|694.7|686.7|61
1724372100000|2024-08-23 00:15:00|695.25|687.25|695.05|687.05|695.7|687.7|694.55|686.55|80
1724372400000|2024-08-23 00:20:00|695.1|687.1|697.2|689.2|697.3|689.3|695|687|46
1724372700000|2024-08-23 00:25:00|697.25|689.25|698.3|690.3|698.9|690.9|697.25|689.25|44
1724373000000|2024-08-23 00:30:00|698.25|690.25|698.75|690.75|698.9|690.9|698|690|43
1724373300000|2024-08-23 00:35:00|698.65|690.65|700.4|692.4|700.6|692.6|698.05|690.05|81
1724373600000|2024-08-23 00:40:00|700.45|692.45|697.1|689.1|700.5|692.5|696.95|688.95|77
1724373900000|2024-08-23 00:45:00|697.15|689.15|697.8|689.8|697.85|689.85|697|689|48
1724374200000|2024-08-23 00:50:00|697.85|689.85|697.15|689.15|697.85|689.85|697.15|689.15|51
1724374500000|2024-08-23 00:55:00|697.05|689.05|697.05|689.05|697.95|689.95|697.05|689.05|36
1724374800000|2024-08-23 01:00:00|696.95|688.95|697.15|689.15|697.55|689.55|695.65|687.65|79
1724375100000|2024-08-23 01:05:00|697.1|689.1|696.95|688.95|697.1|689.1|696.5|688.5|50
1724375400000|2024-08-23 01:10:00|697|689|697.75|689.75|698.65|690.65|697|689|47
1724375700000|2024-08-23 01:15:00|697.65|689.65|698.1|690.1|698.55|690.55|697.6|689.6|63
1724376000000|2024-08-23 01:20:00|698.05|690.05|698.2|690.2|698.7|690.7|697.6|689.6|52
1724376300000|2024-08-23 01:25:00|697.85|689.85|696.15|688.15|697.9|689.9|696.15|688.15|38
1724376600000|2024-08-23 01:30:00|696.2|688.2|695.5|687.5|696.2|688.2|694.8|686.8|76
1724376900000|2024-08-23 01:35:00|695.45|687.45|695.8|687.8|695.8|687.8|695.35|687.35|41
1724377200000|2024-08-23 01:40:00|695.85|687.85|696|688|696.5|688.5|695.6|687.6|43
1724377500000|2024-08-23 01:45:00|695.95|687.95|696.6|688.6|696.65|688.65|695.85|687.85|57
1724377800000|2024-08-23 01:50:00|696.65|688.65|695.55|687.55|696.65|688.65|695.55|687.55|24
1724378100000|2024-08-23 01:55:00|695.5|687.5|695.9|687.9|696.1|688.1|695.4|687.4|48
1724378400000|2024-08-23 02:00:00|695.95|687.95|694.75|686.75|696.1|688.1|694.55|686.55|45
1724378700000|2024-08-23 02:05:00|694.8|686.8|695.4|687.4|695.75|687.75|694.7|686.7|37
1724379000000|2024-08-23 02:10:00|695.2|687.2|694.25|686.25|695.2|687.2|694.25|686.25|38
1724379300000|2024-08-23 02:15:00|694.3|686.3|694.15|686.15|695.4|687.4|693.7|685.7|50
1724379600000|2024-08-23 02:20:00|694.1|686.1|694.3|686.3|694.55|686.55|692.05|684.05|111
1724379900000|2024-08-23 02:25:00|694.25|686.25|694|686|694.75|686.75|693.8|685.8|58
1724380200000|2024-08-23 02:30:00|693.9|685.9|693.2|685.2|694.3|686.3|692.75|684.75|65
1724380500000|2024-08-23 02:35:00|693.25|685.25|693.6|685.6|694|686|693.25|685.25|40
1724380800000|2024-08-23 02:40:00|693.55|685.55|694.2|686.2|694.25|686.25|693.2|685.2|35
1724381100000|2024-08-23 02:45:00|694.15|686.15|693.1|685.1|694.35|686.35|693.1|685.1|28
1724381400000|2024-08-23 02:50:00|693.15|685.15|692.95|684.95|693.8|685.8|692.7|684.7|43
1724381700000|2024-08-23 02:55:00|692.75|684.75|692.7|684.7|692.75|684.75|692.1|684.1|43
1724382000000|2024-08-23 03:00:00|692.65|684.65|692.9|684.9|692.9|684.9|692.25|684.25|48
1724382300000|2024-08-23 03:05:00|692.85|684.85|693.8|685.8|694.3|686.3|692.5|684.5|45
1724382600000|2024-08-23 03:10:00|693.75|685.75|693.95|685.95|693.95|685.95|693.2|685.2|37
1724382900000|2024-08-23 03:15:00|693.85|685.85|693.45|685.45|694|686|693.2|685.2|36
1724383200000|2024-08-23 03:20:00|693.6|685.6|693.5|685.5|694|686|693.3|685.3|50
1724383500000|2024-08-23 03:25:00|693.45|685.45|692.6|684.6|693.75|685.75|692.4|684.4|49
1724383800000|2024-08-23 03:30:00|692.5|684.5|692.9|684.9|692.95|684.95|692.4|684.4|55
1724384100000|2024-08-23 03:35:00|692.95|684.95|693.1|685.1|693.1|685.1|692.5|684.5|31
1724384400000|2024-08-23 03:40:00|693.15|685.15|693.1|685.1|693.35|685.35|693.05|685.05|17
1724384700000|2024-08-23 03:45:00|693.2|685.2|693.3|685.3|693.4|685.4|693.15|685.15|18
1724385000000|2024-08-23 03:50:00|693.2|685.2|693.1|685.1|693.4|685.4|693.1|685.1|13
1724385300000|2024-08-23 03:55:00|693.15|685.15|692.3|684.3|693.3|685.3|692.3|684.3|18
1724385600000|2024-08-23 04:00:00|692.25|684.25|692.8|684.8|692.8|684.8|691.95|683.95|27
1724385900000|2024-08-23 04:05:00|692.75|684.75|692.6|684.6|693|685|692.1|684.1|52
1724386200000|2024-08-23 04:10:00|692.7|684.7|694.25|686.25|694.4|686.4|692.7|684.7|63
1724386500000|2024-08-23 04:15:00|694.1|686.1|693.55|685.55|694.6|686.6|693.55|685.55|29
1724386800000|2024-08-23 04:20:00|693.5|685.5|693.8|685.8|693.8|685.8|693.5|685.5|14
1724387100000|2024-08-23 04:25:00|693.9|685.9|693.85|685.85|694.45|686.45|693.6|685.6|36
1724387400000|2024-08-23 04:30:00|693.8|685.8|693|685|693.95|685.95|693|685|35
1724387700000|2024-08-23 04:35:00|692.95|684.95|692.6|684.6|692.95|684.95|692.2|684.2|29
1724388000000|2024-08-23 04:40:00|692.65|684.65|691.1|683.1|692.7|684.7|690.95|682.95|23
1724388300000|2024-08-23 04:45:00|691.15|683.15|691.4|683.4|691.45|683.45|690.95|682.95|38
1724388600000|2024-08-23 04:50:00|691.35|683.35|691.45|683.45|691.7|683.7|691.35|683.35|30
1724388900000|2024-08-23 04:55:00|691.55|683.55|691.85|683.85|691.85|683.85|691.55|683.55|17
1724389200000|2024-08-23 05:00:00|691.95|683.95|694.2|686.2|694.4|686.4|691.95|683.95|78
1724389500000|2024-08-23 05:05:00|694.15|686.15|693.85|685.85|694.15|686.15|693.7|685.7|29
1724389800000|2024-08-23 05:10:00|693.7|685.7|695.35|687.35|695.5|687.5|693.5|685.5|58
1724390100000|2024-08-23 05:15:00|695.3|687.3|697.4|689.4|697.4|689.4|694.5|686.5|103
1724390400000|2024-08-23 05:20:00|697.55|689.55|697.6|689.6|698.55|690.55|696.95|688.95|88
1724390700000|2024-08-23 05:25:00|697.65|689.65|698.05|690.05|698.75|690.75|697.5|689.5|82
1724391000000|2024-08-23 05:30:00|698|690|698.4|690.4|698.8|690.8|697.7|689.7|89
1724391300000|2024-08-23 05:35:00|698.45|690.45|697.8|689.8|698.5|690.5|697.3|689.3|89
1724391600000|2024-08-23 05:40:00|697.75|689.75|697.05|689.05|698.15|690.15|697.05|689.05|38
1724391900000|2024-08-23 05:45:00|697.25|689.25|699.2|691.2|699.3|691.3|697.05|689.05|68
1724392200000|2024-08-23 05:50:00|699.25|691.25|700.15|692.15|700.65|692.65|699.15|691.15|65
1724392500000|2024-08-23 05:55:00|700.2|692.2|700.2|692.2|700.55|692.55|699.6|691.6|84
1724392800000|2024-08-23 06:00:00|700.25|692.25|699.8|691.8|700.75|692.75|699.15|691.15|103
1724393100000|2024-08-23 06:05:00|699.75|691.75|701|693|701.75|693.75|699.7|691.7|117
1724393400000|2024-08-23 06:10:00|701.1|693.1|700.45|692.45|702|694|700.15|692.15|69
1724393700000|2024-08-23 06:15:00|700.5|692.5|697.75|689.75|700.6|692.6|697.45|689.45|91
1724394000000|2024-08-23 06:20:00|697.7|689.7|697.9|689.9|698.15|690.15|697.3|689.3|55
1724394300000|2024-08-23 06:25:00|697.95|689.95|697.55|689.55|698.25|690.25|697.5|689.5|42
1724394600000|2024-08-23 06:30:00|697.5|689.5|697.55|689.55|698.05|690.05|697.35|689.35|59
1724394900000|2024-08-23 06:35:00|697.6|689.6|699.5|691.5|700.1|692.1|697.55|689.55|63
1724395200000|2024-08-23 06:40:00|699.55|691.55|699.8|691.8|700.5|692.5|699.4|691.4|51
1724395500000|2024-08-23 06:45:00|699.85|691.85|703.45|695.45|703.45|695.45|699.85|691.85|60
1724395800000|2024-08-23 06:50:00|703.4|695.4|701.85|693.85|704.35|696.35|701.8|693.8|107
1724396100000|2024-08-23 06:55:00|701.9|693.9|700.45|692.45|702.1|694.1|700.15|692.15|62
1724396400000|2024-08-23 07:00:00|700.5|692.5|700.3|692.3|701.1|693.1|700.15|692.15|46
1724396700000|2024-08-23 07:05:00|700.35|692.35|700.3|692.3|701|693|700.3|692.3|25
1724397000000|2024-08-23 07:10:00|700.25|692.25|699.45|691.45|700.25|692.25|699.25|691.25|29
1724397300000|2024-08-23 07:15:00|699.35|691.35|698.4|690.4|699.4|691.4|698.4|690.4|18
1724397600000|2024-08-23 07:20:00|698.3|690.3|697.25|689.25|698.3|690.3|697.1|689.1|40
1724397900000|2024-08-23 07:25:00|697.3|689.3|697.45|689.45|697.55|689.55|697.1|689.1|19
1724398200000|2024-08-23 07:30:00|697.55|689.55|698.05|690.05|698.7|690.7|697.55|689.55|40
1724398500000|2024-08-23 07:35:00|697.95|689.95|698.65|690.65|699.1|691.1|697.9|689.9|45
1724398800000|2024-08-23 07:40:00|698.6|690.6|697.5|689.5|698.8|690.8|697.4|689.4|37
1724399100000|2024-08-23 07:45:00|697.45|689.45|696.95|688.95|697.6|689.6|696.9|688.9|32
1724399400000|2024-08-23 07:50:00|697|689|696.8|688.8|697.3|689.3|696.4|688.4|34
1724399700000|2024-08-23 07:55:00|696.85|688.85|695.9|687.9|697.25|689.25|695.9|687.9|27
1724400000000|2024-08-23 08:00:00|695.95|687.95|696.5|688.5|696.7|688.7|695.7|687.7|32
1724400300000|2024-08-23 08:05:00|696.55|688.55|696.95|688.95|696.95|688.95|696.5|688.5|6
1724400600000|2024-08-23 08:10:00|696.9|688.9|697.45|689.45|697.45|689.45|696.9|688.9|10
1724401200000|2024-08-23 08:20:00|699.2|691.2|699.85|691.85|699.85|691.85|698.55|690.55|36
1724401500000|2024-08-23 08:25:00|699.75|691.75|698.8|690.8|699.75|691.75|698.65|690.65|34
1724401800000|2024-08-23 08:30:00|698.75|690.75|699.3|691.3|699.3|691.3|698.5|690.5|35
1724402100000|2024-08-23 08:35:00|699.25|691.25|698.75|690.75|699.25|691.25|698.5|690.5|20
1724402400000|2024-08-23 08:40:00|698.8|690.8|698.4|690.4|698.8|690.8|697.75|689.75|31
1724402700000|2024-08-23 08:45:00|698.35|690.35|699.05|691.05|699.3|691.3|698.35|690.35|26
1724403000000|2024-08-23 08:50:00|699|691|698.1|690.1|699|691|698|690|15
1724403300000|2024-08-23 08:55:00|697.85|689.85|697.65|689.65|697.9|689.9|697.65|689.65|29
1724403600000|2024-08-23 09:00:00|697.7|689.7|697.4|689.4|698.3|690.3|697.4|689.4|24
1724403900000|2024-08-23 09:05:00|697.45|689.45|698.55|690.55|698.55|690.55|697.45|689.45|35
1724404200000|2024-08-23 09:10:00|698.5|690.5|699.4|691.4|700.15|692.15|698.45|690.45|27
1724404500000|2024-08-23 09:15:00|698.95|690.95|699|691|699.4|691.4|698.45|690.45|37
1724404800000|2024-08-23 09:20:00|699.1|691.1|699.35|691.35|700.05|692.05|698.95|690.95|59
1724405100000|2024-08-23 09:25:00|699.25|691.25|699.9|691.9|699.95|691.95|698.4|690.4|69
1724405400000|2024-08-23 09:30:00|699.85|691.85|699.7|691.7|700.05|692.05|699.35|691.35|51
1724405700000|2024-08-23 09:35:00|699.6|691.6|699.3|691.3|699.8|691.8|699.05|691.05|36
1724406000000|2024-08-23 09:40:00|699.2|691.2|698.5|690.5|699.2|691.2|698.15|690.15|64
1724406300000|2024-08-23 09:45:00|698.55|690.55|698.2|690.2|698.6|690.6|698.05|690.05|20
1724406600000|2024-08-23 09:50:00|697.45|689.45|697.5|689.5|697.55|689.55|697.35|689.35|16
1724406900000|2024-08-23 09:55:00|697.45|689.45|697.05|689.05|697.45|689.45|696.8|688.8|23
1724407200000|2024-08-23 10:00:00|697.15|689.15|698.05|690.05|698.55|690.55|696.65|688.65|64
1724407500000|2024-08-23 10:05:00|698.1|690.1|697.65|689.65|698.7|690.7|697.55|689.55|48
1724407800000|2024-08-23 10:10:00|697.6|689.6|696.25|688.25|697.7|689.7|695.75|687.75|63
1724408100000|2024-08-23 10:15:00|696.2|688.2|696.05|688.05|696.5|688.5|695.9|687.9|55
1724408400000|2024-08-23 10:20:00|696.15|688.15|694.85|686.85|696.15|688.15|694.85|686.85|52
1724408700000|2024-08-23 10:25:00|694.95|686.95|694.15|686.15|695.05|687.05|694.15|686.15|11
1724409000000|2024-08-23 10:30:00|694.05|686.05|692.75|684.75|694.55|686.55|692.75|684.75|55
1724409300000|2024-08-23 10:35:00|692.8|684.8|692.95|684.95|693.65|685.65|692.35|684.35|105
1724409600000|2024-08-23 10:40:00|692.85|684.85|692.65|684.65|692.9|684.9|692.15|684.15|35
1724409900000|2024-08-23 10:45:00|692.7|684.7|692.25|684.25|693.35|685.35|692.25|684.25|44
1724410200000|2024-08-23 10:50:00|692.2|684.2|691.4|683.4|692.2|684.2|690.45|682.45|56
1724410500000|2024-08-23 10:55:00|691.45|683.45|690.9|682.9|692.1|684.1|690.6|682.6|64
1724410800000|2024-08-23 11:00:00|690.85|682.85|690.35|682.35|691.8|683.8|689.85|681.85|98
1724411100000|2024-08-23 11:05:00|690.3|682.3|687.25|679.25|690.8|682.8|687.25|679.25|166
1724411400000|2024-08-23 11:10:00|687.2|679.2|688.25|680.25|688.6|680.6|687.05|679.05|118
1724411700000|2024-08-23 11:15:00|688.2|680.2|688.05|680.05|689.6|681.6|688|680|93
1724412000000|2024-08-23 11:20:00|688|680|688.75|680.75|688.75|680.75|687.2|679.2|53
1724412300000|2024-08-23 11:25:00|688.85|680.85|689.8|681.8|690.15|682.15|688.85|680.85|51
1724412600000|2024-08-23 11:30:00|689.85|681.85|690.2|682.2|690.9|682.9|689.85|681.85|69
1724412900000|2024-08-23 11:35:00|690.15|682.15|690.65|682.65|690.65|682.65|690|682|60
1724413200000|2024-08-23 11:40:00|690.7|682.7|691|683|691|683|690.25|682.25|33
1724413500000|2024-08-23 11:45:00|691.1|683.1|690.7|682.7|691.35|683.35|690.4|682.4|59
1724413800000|2024-08-23 11:50:00|690.65|682.65|690|682|690.65|682.65|689.15|681.15|51
1724414100000|2024-08-23 11:55:00|690.05|682.05|689.05|681.05|690.2|682.2|688.15|680.15|49
1724414400000|2024-08-23 12:00:00|689|681|690.25|682.25|690.25|682.25|689|681|30
1724414700000|2024-08-23 12:05:00|690.15|682.15|690.1|682.1|690.6|682.6|689.6|681.6|41
1724415000000|2024-08-23 12:10:00|690.15|682.15|689.55|681.55|690.15|682.15|688.55|680.55|68
1724415300000|2024-08-23 12:15:00|689.65|681.65|691.65|683.65|691.9|683.9|689.55|681.55|79
1724415600000|2024-08-23 12:20:00|691.7|683.7|691.55|683.55|692.55|684.55|691.2|683.2|85
1724415900000|2024-08-23 12:25:00|691.5|683.5|692.1|684.1|692.1|684.1|691.05|683.05|51
1724416200000|2024-08-23 12:30:00|692.15|684.15|692.05|684.05|692.25|684.25|691.25|683.25|59
1724416500000|2024-08-23 12:35:00|692.1|684.1|693|685|693.45|685.45|692.1|684.1|64
1724416800000|2024-08-23 12:40:00|692.95|684.95|693.15|685.15|693.5|685.5|692.5|684.5|68
1724417100000|2024-08-23 12:45:00|693.2|685.2|694.05|686.05|694.9|686.9|693.2|685.2|93
1724417400000|2024-08-23 12:50:00|693.95|685.95|694.05|686.05|694.35|686.35|693.2|685.2|113
1724417700000|2024-08-23 12:55:00|694.1|686.1|693|685|694.45|686.45|692.15|684.15|97
1724418000000|2024-08-23 13:00:00|692.95|684.95|692.45|684.45|692.95|684.95|692.3|684.3|51
1724418300000|2024-08-23 13:05:00|692.4|684.4|694.3|686.3|694.35|686.35|692.4|684.4|63
1724418600000|2024-08-23 13:10:00|694.2|686.2|693.25|685.25|694.4|686.4|692.7|684.7|71
1724418900000|2024-08-23 13:15:00|693.4|685.4|692.9|684.9|694.45|686.45|692.55|684.55|62
1724419200000|2024-08-23 13:20:00|692.8|684.8|693.05|685.05|693.2|685.2|692.6|684.6|46
1724419500000|2024-08-23 13:25:00|693.1|685.1|692.55|684.55|693.4|685.4|692.45|684.45|65
1724419800000|2024-08-23 13:30:00|692.6|684.6|691.45|683.45|692.7|684.7|690.1|682.1|152
1724420100000|2024-08-23 13:35:00|691.35|683.35|691.6|683.6|692.6|684.6|690.8|682.8|151
1724420400000|2024-08-23 13:40:00|691.65|683.65|690.8|682.8|692.2|684.2|690.65|682.65|117
1724420700000|2024-08-23 13:45:00|690.85|682.85|692.1|684.1|692.45|684.45|690.85|682.85|80
1724421000000|2024-08-23 13:50:00|692.25|684.25|689.85|681.85|692.25|684.25|689.75|681.75|122
1724421300000|2024-08-23 13:55:00|689.95|681.95|690.35|682.35|690.35|682.35|689.15|681.15|54
1724421600000|2024-08-23 14:00:00|690.45|682.45|695.15|687.15|696.2|688.2|690.45|682.45|352
1724421900000|2024-08-23 14:05:00|695.05|687.05|695.5|687.5|697|689|693.4|685.4|349
1724422200000|2024-08-23 14:10:00|695.55|687.55|698.05|690.05|698.25|690.25|695.3|687.3|285
1724422500000|2024-08-23 14:15:00|697.95|689.95|696.65|688.65|703.95|695.95|694.8|686.8|549
1724422800000|2024-08-23 14:20:00|696.6|688.6|698.8|690.8|698.8|690.8|693.95|685.95|445
1724423100000|2024-08-23 14:25:00|698.95|690.95|698.8|690.8|700.85|692.85|697.35|689.35|264
1724423400000|2024-08-23 14:30:00|698.85|690.85|696.15|688.15|699.5|691.5|695.95|687.95|292
1724423700000|2024-08-23 14:35:00|696.2|688.2|694.65|686.65|696.55|688.55|693.45|685.45|288
1724424000000|2024-08-23 14:40:00|694.75|686.75|695.1|687.1|695.45|687.45|693.15|685.15|224
1724424300000|2024-08-23 14:45:00|695.2|687.2|685.2|677.2|695.6|687.6|685|677|441
1724424600000|2024-08-23 14:50:00|685.15|677.15|687.4|679.4|688.15|680.15|684.25|676.25|534
1724424900000|2024-08-23 14:55:00|687.45|679.45|690.25|682.25|690.25|682.25|687.45|679.45|228
1724425200000|2024-08-23 15:00:00|690.2|682.2|692.9|684.9|692.9|684.9|688.75|680.75|239
1724425500000|2024-08-23 15:05:00|692.85|684.85|692.3|684.3|694.5|686.5|692.1|684.1|292
1724425800000|2024-08-23 15:10:00|692.35|684.35|690.4|682.4|692.6|684.6|687.95|679.95|280
1724426100000|2024-08-23 15:15:00|690.3|682.3|693.3|685.3|693.5|685.5|690.05|682.05|169
1724426400000|2024-08-23 15:20:00|693.4|685.4|691.8|683.8|693.55|685.55|691.75|683.75|156
1724426700000|2024-08-23 15:25:00|691.75|683.75|691.55|683.55|693|685|691.5|683.5|123
1724427000000|2024-08-23 15:30:00|691.65|683.65|691.85|683.85|692.35|684.35|690.95|682.95|143
1724427300000|2024-08-23 15:35:00|691.8|683.8|693.75|685.75|694.3|686.3|691.7|683.7|225
1724427600000|2024-08-23 15:40:00|693.9|685.9|694.35|686.35|695.05|687.05|693.1|685.1|187
1724427900000|2024-08-23 15:45:00|694.4|686.4|694.5|686.5|694.75|686.75|692.65|684.65|249
1724428200000|2024-08-23 15:50:00|694.55|686.55|693.35|685.35|694.9|686.9|692.9|684.9|172
1724428500000|2024-08-23 15:55:00|693.3|685.3|692.55|684.55|693.55|685.55|692.5|684.5|65
1724428800000|2024-08-23 16:00:00|692.6|684.6|691.75|683.75|692.75|684.75|690.85|682.85|139
1724429100000|2024-08-23 16:05:00|691.65|683.65|692.55|684.55|692.65|684.65|690.05|682.05|165
1724429400000|2024-08-23 16:10:00|693.15|685.15|688.25|680.25|693.15|685.15|687.3|679.3|175
1724429700000|2024-08-23 16:15:00|688.15|680.15|691.9|683.9|692.4|684.4|687.05|679.05|162
1724430000000|2024-08-23 16:20:00|691.95|683.95|692.85|684.85|694.45|686.45|691.9|683.9|259
1724430300000|2024-08-23 16:25:00|692.8|684.8|693.45|685.45|693.55|685.55|691.3|683.3|154
1724430600000|2024-08-23 16:30:00|693.35|685.35|694.7|686.7|695.6|687.6|693.1|685.1|181
1724430900000|2024-08-23 16:35:00|694.75|686.75|697.5|689.5|697.75|689.75|694.65|686.65|140
1724431200000|2024-08-23 16:40:00|697.55|689.55|696.3|688.3|697.85|689.85|695.2|687.2|161
1724431500000|2024-08-23 16:45:00|696.35|688.35|695.65|687.65|696.55|688.55|694.7|686.7|127
1724431800000|2024-08-23 16:50:00|695.6|687.6|697|689|697|689|695.1|687.1|137
1724432100000|2024-08-23 16:55:00|696.95|688.95|698.55|690.55|698.6|690.6|696.95|688.95|59
1724432400000|2024-08-23 17:00:00|698.6|690.6|699.3|691.3|699.3|691.3|697.8|689.8|125
1724432700000|2024-08-23 17:05:00|699.1|691.1|701.35|693.35|702.25|694.25|698.7|690.7|122
1724433000000|2024-08-23 17:10:00|701.4|693.4|700.85|692.85|701.9|693.9|699.3|691.3|175
1724433300000|2024-08-23 17:15:00|700.9|692.9|700|692|702.65|694.65|699.75|691.75|143
1724433600000|2024-08-23 17:20:00|700.05|692.05|700.85|692.85|701.9|693.9|699.9|691.9|124
1724433900000|2024-08-23 17:25:00|700.75|692.75|699.05|691.05|700.9|692.9|699.05|691.05|114
1724434200000|2024-08-23 17:30:00|698.95|690.95|696.2|688.2|698.95|690.95|695.25|687.25|165
1724434500000|2024-08-23 17:35:00|696.1|688.1|696.9|688.9|697.15|689.15|694.5|686.5|133
1724434800000|2024-08-23 17:40:00|696.85|688.85|698.7|690.7|700|692|696.85|688.85|300
1724435100000|2024-08-23 17:45:00|698.65|690.65|705.2|697.2|706|698|698|690|581
1724435400000|2024-08-23 17:50:00|705.45|697.45|706.25|698.25|706.75|698.75|704.65|696.65|374
1724435700000|2024-08-23 17:55:00|706.3|698.3|708.6|700.6|708.6|700.6|705.7|697.7|282
1724436000000|2024-08-23 18:00:00|708.55|700.55|707.55|699.55|710.4|702.4|706.55|698.55|495
1724436300000|2024-08-23 18:05:00|707.45|699.45|702.25|694.25|707.45|699.45|700.45|692.45|447
1724436600000|2024-08-23 18:10:00|702.2|694.2|701|693|704.4|696.4|700.85|692.85|237
1724436900000|2024-08-23 18:15:00|701.05|693.05|706.3|698.3|707.55|699.55|701.05|693.05|276
1724437200000|2024-08-23 18:20:00|706.15|698.15|708.6|700.6|709.35|701.35|705.4|697.4|237
1724437500000|2024-08-23 18:25:00|708.65|700.65|708|700|708.75|700.75|707|699|192
1724437800000|2024-08-23 18:30:00|707.95|699.95|702.75|694.75|708.4|700.4|702.45|694.45|234
1724438100000|2024-08-23 18:35:00|702.95|694.95|703.5|695.5|703.6|695.6|701.7|693.7|212
1724438400000|2024-08-23 18:40:00|703.55|695.55|703.3|695.3|705.3|697.3|703.3|695.3|212
1724438700000|2024-08-23 18:45:00|703.25|695.25|702.05|694.05|704|696|701.55|693.55|188
1724439000000|2024-08-23 18:50:00|702.1|694.1|701.7|693.7|702.55|694.55|701.55|693.55|165
1724439300000|2024-08-23 18:55:00|701.65|693.65|699|691|702.1|694.1|698.9|690.9|146
1724439600000|2024-08-23 19:00:00|699.05|691.05|697.75|689.75|699.1|691.1|696.5|688.5|193
1724439900000|2024-08-23 19:05:00|697.8|689.8|698.8|690.8|698.9|690.9|697.75|689.75|135
1724440200000|2024-08-23 19:10:00|698.9|690.9|704.7|696.7|705|697|698.9|690.9|158
1724440500000|2024-08-23 19:15:00|704.75|696.75|706.85|698.85|706.95|698.95|703.8|695.8|154
1724440800000|2024-08-23 19:20:00|706.75|698.75|705.6|697.6|707.65|699.65|704.55|696.55|270
1724441100000|2024-08-23 19:25:00|705.65|697.65|705.8|697.8|706.5|698.5|705|697|254
1724441400000|2024-08-23 19:30:00|705.85|697.85|703.85|695.85|705.85|697.85|702.6|694.6|201
1724441700000|2024-08-23 19:35:00|703.8|695.8|704.55|696.55|704.65|696.65|702.95|694.95|161
1724442000000|2024-08-23 19:40:00|704.6|696.6|703.65|695.65|705.55|697.55|703.15|695.15|190
1724442300000|2024-08-23 19:45:00|703.5|695.5|703|695|703.5|695.5|702.1|694.1|183
1724442600000|2024-08-23 19:50:00|703.15|695.15|703.5|695.5|704.15|696.15|701.9|693.9|248
1724442900000|2024-08-23 19:55:00|703.45|695.45|702.25|694.25|703.6|695.6|700.85|692.85|249
1724443200000|2024-08-23 20:00:00|702.2|694.2|703.95|695.95|703.95|695.95|701.7|693.7|183
1724443500000|2024-08-23 20:05:00|704.05|696.05|704.65|696.65|704.65|696.65|702.85|694.85|115
1724443800000|2024-08-23 20:10:00|704.7|696.7|706.2|698.2|706.25|698.25|704.7|696.7|99
1724444100000|2024-08-23 20:15:00|706.25|698.25|707.9|699.9|711.95|703.95|706.25|698.25|321
1724444400000|2024-08-23 20:20:00|707.95|699.95|708.74|700.74|709.24|701.24|707.43|699.43|222
1724444700000|2024-08-23 20:25:00|708.7|700.7|708.58|700.58|710.25|702.25|708.58|700.58|370
1724445000000|2024-08-23 20:30:00|708.54|700.54|706.52|698.52|708.58|700.58|705.35|697.35|491
1724445300000|2024-08-23 20:35:00|706.51|698.51|704.04|696.04|706.77|698.77|703.66|695.66|436
1724445600000|2024-08-23 20:40:00|704.01|696.01|705.84|697.84|706|698|703.99|695.99|395
1724445900000|2024-08-23 20:45:00|705.82|697.82|703.72|695.72|706.2|698.2|703.15|695.15|418
1724446200000|2024-08-23 20:50:00|703.71|695.71|705.52|697.52|705.79|697.79|703.61|695.61|355
1724446500000|2024-08-23 20:55:00|705.57|697.57|706.66|698.66|706.82|698.82|705.5|697.5|148
1724482800000|2024-08-24 07:00:00|699.02|691.02|699.92|691.92|700.02|692.02|698.56|690.56|209
1724483100000|2024-08-24 07:05:00|699.93|691.93|700.56|692.56|701.06|693.06|699.52|691.52|221
1724483400000|2024-08-24 07:10:00|700.52|692.52|701.36|693.36|701.36|693.36|699.62|691.62|215
1724483700000|2024-08-24 07:15:00|701.34|693.34|701.28|693.28|701.35|693.35|700.26|692.26|150
1724484000000|2024-08-24 07:20:00|701.3|693.3|701.2|693.2|701.52|693.52|701.2|693.2|122
1724484300000|2024-08-24 07:25:00|701.16|693.16|701.75|693.75|701.75|693.75|700.71|692.71|109
1724484600000|2024-08-24 07:30:00|701.77|693.77|702.63|694.63|702.64|694.64|701.5|693.5|156
1724484900000|2024-08-24 07:35:00|702.58|694.58|702.22|694.22|702.68|694.68|702.01|694.01|160
1724485200000|2024-08-24 07:40:00|702.13|694.13|703.07|695.07|703.15|695.15|702.07|694.07|113
1724485500000|2024-08-24 07:45:00|703.05|695.05|702.86|694.86|703.25|695.25|702.56|694.56|114
1724485800000|2024-08-24 07:50:00|702.9|694.9|703.24|695.24|703.72|695.72|702.9|694.9|94
1724486100000|2024-08-24 07:55:00|703.22|695.22|702.62|694.62|703.3|695.3|702.62|694.62|184
1724486400000|2024-08-24 08:00:00|702.63|694.63|700.34|692.34|702.63|694.63|700.34|692.34|373
1724486700000|2024-08-24 08:05:00|700.36|692.36|699.81|691.81|700.82|692.82|699.73|691.73|235
1724487000000|2024-08-24 08:10:00|699.79|691.79|700.1|692.1|700.1|692.1|699.17|691.17|112
1724487300000|2024-08-24 08:15:00|700.11|692.11|700.27|692.27|700.29|692.29|699.41|691.41|128
1724487600000|2024-08-24 08:20:00|700.25|692.25|700.96|692.96|701.42|693.42|700.25|692.25|86
1724487900000|2024-08-24 08:25:00|700.91|692.91|700.92|692.92|701.1|693.1|700.16|692.16|79
1724488200000|2024-08-24 08:30:00|700.7|692.7|701.3|693.3|701.77|693.77|700.22|692.22|179
1724488500000|2024-08-24 08:35:00|701.25|693.25|701.05|693.05|701.32|693.32|700.82|692.82|129
1724488800000|2024-08-24 08:40:00|701.1|693.1|701.41|693.41|701.88|693.88|701.02|693.02|155
1724489100000|2024-08-24 08:45:00|701.4|693.4|702.6|694.6|702.87|694.87|701.16|693.16|192
1724489400000|2024-08-24 08:50:00|702.59|694.59|702.91|694.91|703.33|695.33|702.46|694.46|313
1724489700000|2024-08-24 08:55:00|702.92|694.92|704.71|696.71|704.85|696.85|702.92|694.92|365
1724490000000|2024-08-24 09:00:00|704.75|696.75|705.02|697.02|705.15|697.15|703.08|695.08|393
1724490300000|2024-08-24 09:05:00|705.04|697.04|707.69|699.69|708.92|700.92|705.04|697.04|228
1724490600000|2024-08-24 09:10:00|707.61|699.61|704.66|696.66|708.19|700.19|704.62|696.62|296
1724490900000|2024-08-24 09:15:00|704.7|696.7|703.42|695.42|704.91|696.91|703.36|695.36|263
1724491200000|2024-08-24 09:20:00|703.4|695.4|704.08|696.08|704.42|696.42|702.87|694.87|243
1724491500000|2024-08-24 09:25:00|704.1|696.1|704.32|696.32|704.38|696.38|703.42|695.42|198
1724491800000|2024-08-24 09:30:00|704.3|696.3|704.95|696.95|705.53|697.53|704.25|696.25|301
1724492100000|2024-08-24 09:35:00|704.91|696.91|704.74|696.74|705.84|697.84|704.71|696.71|312
1724492400000|2024-08-24 09:40:00|704.72|696.72|705.04|697.04|705.14|697.14|704.21|696.21|125
1724492700000|2024-08-24 09:45:00|704.27|696.27|705.93|697.93|705.93|697.93|703.27|695.27|360
1724493000000|2024-08-24 09:50:00|705.89|697.89|706.6|698.6|707.12|699.12|705.87|697.87|149
1724493300000|2024-08-24 09:55:00|706.64|698.64|707.62|699.62|707.84|699.84|706.6|698.6|281
1724493600000|2024-08-24 10:00:00|707.6|699.6|707.96|699.96|708.02|700.02|707.1|699.1|287
1724493900000|2024-08-24 10:05:00|708|700|708.73|700.73|708.74|700.74|707.63|699.63|232
1724494200000|2024-08-24 10:10:00|708.74|700.74|708.77|700.77|708.95|700.95|707.59|699.59|223
1724494500000|2024-08-24 10:15:00|708.78|700.78|710.58|702.58|710.6|702.6|708.75|700.75|165
1724494800000|2024-08-24 10:20:00|710.55|702.55|711.14|703.14|711.22|703.22|710.4|702.4|138
1724495100000|2024-08-24 10:25:00|711.17|703.17|711.54|703.54|712.08|704.08|711.07|703.07|207
1724495400000|2024-08-24 10:30:00|711.55|703.55|712.24|704.24|713.36|705.36|711.5|703.5|267
1724495700000|2024-08-24 10:35:00|712.25|704.25|712.35|704.35|713.14|705.14|712.14|704.14|276
1724496000000|2024-08-24 10:40:00|712.32|704.32|711.31|703.31|712.32|704.32|709.78|701.78|273
1724496300000|2024-08-24 10:45:00|711.32|703.32|711.92|703.92|712.62|704.62|711.3|703.3|347
1724496600000|2024-08-24 10:50:00|711.87|703.87|708.29|700.29|712.14|704.14|708.22|700.22|326
1724496900000|2024-08-24 10:55:00|708.31|700.31|707.22|699.22|708.31|700.31|706.42|698.42|247
1724497200000|2024-08-24 11:00:00|707.13|699.13|709.43|701.43|709.77|701.77|706.53|698.53|282
1724497500000|2024-08-24 11:05:00|709.4|701.4|709.22|701.22|710.05|702.05|708.97|700.97|211
1724497800000|2024-08-24 11:10:00|709.18|701.18|708.98|700.98|709.65|701.65|708.75|700.75|247
1724498100000|2024-08-24 11:15:00|708.95|700.95|707.71|699.71|709.21|701.21|706.76|698.76|286
1724498400000|2024-08-24 11:20:00|707.69|699.69|706.18|698.18|708.13|700.13|706.18|698.18|309
1724498700000|2024-08-24 11:25:00|706.12|698.12|705.34|697.34|706.12|698.12|704.9|696.9|254
1724499000000|2024-08-24 11:30:00|705.32|697.32|705.22|697.22|706.4|698.4|705.13|697.13|311
1724499300000|2024-08-24 11:35:00|705.24|697.24|704.17|696.17|706.1|698.1|704.14|696.14|287
1724499600000|2024-08-24 11:40:00|704.14|696.14|701.2|693.2|704.15|696.15|701.14|693.14|307
1724499900000|2024-08-24 11:45:00|701.21|693.21|702.95|694.95|703.02|695.02|701.15|693.15|392
1724500200000|2024-08-24 11:50:00|702.91|694.91|701.5|693.5|702.92|694.92|701.32|693.32|227
1724500500000|2024-08-24 11:55:00|701.58|693.58|700.9|692.9|702.2|694.2|700.81|692.81|375
1724500800000|2024-08-24 12:00:00|700.88|692.88|700.85|692.85|701.69|693.69|699.59|691.59|468
1724501100000|2024-08-24 12:05:00|700.88|692.88|701.9|693.9|702.28|694.28|700.05|692.05|377
1724501400000|2024-08-24 12:10:00|701.89|693.89|701.14|693.14|701.89|693.89|701.02|693.02|234
1724501700000|2024-08-24 12:15:00|701.13|693.13|698.94|690.94|701.22|693.22|698.3|690.3|345
1724502000000|2024-08-24 12:20:00|698.93|690.93|699.05|691.05|699.1|691.1|697.1|689.1|252
1724502300000|2024-08-24 12:25:00|699.04|691.04|697.6|689.6|700.63|692.63|695.44|687.44|359
1724502600000|2024-08-24 12:30:00|697.64|689.64|697.94|689.94|698.04|690.04|696.83|688.83|304
1724502900000|2024-08-24 12:35:00|697.9|689.9|699.42|691.42|699.67|691.67|697.16|689.16|225
1724503200000|2024-08-24 12:40:00|699.49|691.49|699.2|691.2|699.95|691.95|698.36|690.36|260
1724503500000|2024-08-24 12:45:00|699.24|691.24|697.95|689.95|699.38|691.38|696.9|688.9|418
1724503800000|2024-08-24 12:50:00|697.94|689.94|697.45|689.45|698.47|690.47|697.2|689.2|343
1724504100000|2024-08-24 12:55:00|697.41|689.41|697.1|689.1|697.58|689.58|696.51|688.51|364
1724504400000|2024-08-24 13:00:00|697.11|689.11|697.8|689.8|698.35|690.35|696.85|688.85|318
1724504700000|2024-08-24 13:05:00|697.76|689.76|698.6|690.6|698.6|690.6|696.5|688.5|294
1724505000000|2024-08-24 13:10:00|698.59|690.59|698.51|690.51|698.62|690.62|697.7|689.7|133
1724505300000|2024-08-24 13:15:00|698.52|690.52|699.32|691.32|699.6|691.6|698.52|690.52|196
1724505600000|2024-08-24 13:20:00|699.31|691.31|701.04|693.04|701.1|693.1|699.3|691.3|210
1724505900000|2024-08-24 13:25:00|701.05|693.05|701.14|693.14|701.87|693.87|700.64|692.64|273
1724506200000|2024-08-24 13:30:00|701.16|693.16|702.06|694.06|702.5|694.5|700.75|692.75|245
1724506500000|2024-08-24 13:35:00|702.1|694.1|702.04|694.04|703.23|695.23|702.04|694.04|210
1724506800000|2024-08-24 13:40:00|702.03|694.03|701.7|693.7|702.04|694.04|700.86|692.86|388
1724507100000|2024-08-24 13:45:00|701.71|693.71|700.71|692.71|702.27|694.27|699.67|691.67|481
1724507400000|2024-08-24 13:50:00|700.7|692.7|701.71|693.71|702.25|694.25|700.26|692.26|426
1724507700000|2024-08-24 13:55:00|701.74|693.74|704.08|696.08|704.08|696.08|701.61|693.61|255
1724508000000|2024-08-24 14:00:00|704.07|696.07|703.11|695.11|704.07|696.07|702.21|694.21|379
1724508300000|2024-08-24 14:05:00|703.06|695.06|702.82|694.82|703.59|695.59|702.21|694.21|346
1724508600000|2024-08-24 14:10:00|702.81|694.81|702.12|694.12|703.78|695.78|702.11|694.11|271
1724508900000|2024-08-24 14:15:00|702.17|694.17|704.58|696.58|704.58|696.58|701.46|693.46|315
1724509200000|2024-08-24 14:20:00|704.55|696.55|706.4|698.4|707.03|699.03|704.5|696.5|241
1724509500000|2024-08-24 14:25:00|706.41|698.41|708.35|700.35|708.36|700.36|706.34|698.34|192
1724509800000|2024-08-24 14:30:00|708.36|700.36|707.62|699.62|708.44|700.44|707.09|699.09|379
1724510100000|2024-08-24 14:35:00|707.65|699.65|706.91|698.91|707.7|699.7|705.22|697.22|272
1724510400000|2024-08-24 14:40:00|706.96|698.96|708.59|700.59|708.77|700.77|706.61|698.61|288
1724510700000|2024-08-24 14:45:00|708.6|700.6|708.65|700.65|708.84|700.84|708.01|700.01|249
1724511000000|2024-08-24 14:50:00|708.63|700.63|708.74|700.74|708.8|700.8|707.82|699.82|178
1724511300000|2024-08-24 14:55:00|708.72|700.72|709.13|701.13|709.22|701.22|708.05|700.05|179
1724511600000|2024-08-24 15:00:00|709.17|701.17|705.03|697.03|710.5|702.5|705.03|697.03|465
1724511900000|2024-08-24 15:05:00|705.02|697.02|705.07|697.07|705.48|697.48|704.06|696.06|469
1724512200000|2024-08-24 15:10:00|705.06|697.06|705.21|697.21|706.32|698.32|704.43|696.43|295
1724512500000|2024-08-24 15:15:00|705.2|697.2|703.69|695.69|705.21|697.21|703.37|695.37|277
1724512800000|2024-08-24 15:20:00|703.72|695.72|705.57|697.57|705.6|697.6|703.67|695.67|267
1724513100000|2024-08-24 15:25:00|705.55|697.55|706.22|698.22|707.44|699.44|705.52|697.52|330
1724513400000|2024-08-24 15:30:00|706.21|698.21|707.82|699.82|707.84|699.84|704.2|696.2|491
1724513700000|2024-08-24 15:35:00|707.8|699.8|708.49|700.49|708.53|700.53|706.24|698.24|325
1724514000000|2024-08-24 15:40:00|708.54|700.54|706.86|698.86|708.62|700.62|706.65|698.65|282
1724514300000|2024-08-24 15:45:00|706.91|698.91|705.45|697.45|707.83|699.83|705.45|697.45|294
1724514600000|2024-08-24 15:50:00|705.44|697.44|703.95|695.95|705.44|697.44|703.92|695.92|257
1724514900000|2024-08-24 15:55:00|703.94|695.94|704.71|696.71|705.61|697.61|703.93|695.93|254
1724515200000|2024-08-24 16:00:00|704.75|696.75|705.38|697.38|707.11|699.11|704.71|696.71|271
1724515500000|2024-08-24 16:05:00|705.4|697.4|707.52|699.52|707.76|699.76|705.4|697.4|318
1724515800000|2024-08-24 16:10:00|707.49|699.49|708.1|700.1|708.38|700.38|706.72|698.72|356
1724516100000|2024-08-24 16:15:00|708.04|700.04|709.75|701.75|709.77|701.77|707.26|699.26|272
1724516400000|2024-08-24 16:20:00|709.66|701.66|710.1|702.1|710.33|702.33|708.8|700.8|446
1724516700000|2024-08-24 16:25:00|710.14|702.14|713.4|705.4|713.89|705.89|710.05|702.05|662
1724517000000|2024-08-24 16:30:00|713.41|705.41|714|706|714.13|706.13|711.56|703.56|674
1724517300000|2024-08-24 16:35:00|714.02|706.02|714.8|706.8|715.04|707.04|713.27|705.27|532
1724517600000|2024-08-24 16:40:00|714.81|706.81|712.7|704.7|716.48|708.48|712.45|704.45|580
1724517900000|2024-08-24 16:45:00|712.71|704.71|712.17|704.17|712.71|704.71|710.41|702.41|482
1724518200000|2024-08-24 16:50:00|712.14|704.14|711.56|703.56|714.14|706.14|711.56|703.56|353
1724518500000|2024-08-24 16:55:00|711.6|703.6|714.92|706.92|715.65|707.65|711.51|703.51|442
1724518800000|2024-08-24 17:00:00|714.99|706.99|715.41|707.41|715.85|707.85|712.81|704.81|569
1724519100000|2024-08-24 17:05:00|715.4|707.4|714.84|706.84|715.7|707.7|714.26|706.26|514
1724519400000|2024-08-24 17:10:00|714.85|706.85|715.34|707.34|715.63|707.63|714.36|706.36|326
1724519700000|2024-08-24 17:15:00|715.4|707.4|713.83|705.83|715.64|707.64|713.66|705.66|349
1724520000000|2024-08-24 17:20:00|713.82|705.82|710.72|702.72|715|707|710.59|702.59|478
1724520300000|2024-08-24 17:25:00|710.66|702.66|710.82|702.82|711.15|703.15|709.53|701.53|463
1724520600000|2024-08-24 17:30:00|710.89|702.89|712.66|704.66|713.14|705.14|710.42|702.42|383
1724520900000|2024-08-24 17:35:00|712.69|704.69|711.2|703.2|713.24|705.24|709.63|701.63|380
1724521200000|2024-08-24 17:40:00|711.19|703.19|709.8|701.8|711.68|703.68|709.67|701.67|350
1724521500000|2024-08-24 17:45:00|709.71|701.71|709.8|701.8|710.88|702.88|708.31|700.31|309
1724521800000|2024-08-24 17:50:00|709.81|701.81|710.8|702.8|711.06|703.06|709.71|701.71|262
1724522100000|2024-08-24 17:55:00|710.77|702.77|707.65|699.65|710.77|702.77|705.92|697.92|442
1724522400000|2024-08-24 18:00:00|707.64|699.64|705.05|697.05|707.64|699.64|704.21|696.21|429
1724522700000|2024-08-24 18:05:00|705.02|697.02|704.61|696.61|705.58|697.58|704.06|696.06|393
1724523000000|2024-08-24 18:10:00|704.57|696.57|704.29|696.29|704.77|696.77|704.06|696.06|314
1724523300000|2024-08-24 18:15:00|704.25|696.25|706.61|698.61|706.99|698.99|704.17|696.17|319
1724523600000|2024-08-24 18:20:00|706.62|698.62|709.93|701.93|711.29|703.29|706.62|698.62|514
1724523900000|2024-08-24 18:25:00|709.97|701.97|712.18|704.18|712.45|704.45|709.93|701.93|300
1724524200000|2024-08-24 18:30:00|712.19|704.19|712.08|704.08|713.34|705.34|711.96|703.96|365
1724524500000|2024-08-24 18:35:00|712.12|704.12|712.46|704.46|713.05|705.05|711.57|703.57|352
1724524800000|2024-08-24 18:40:00|712.45|704.45|711.02|703.02|712.45|704.45|708.65|700.65|409
1724525100000|2024-08-24 18:45:00|711.01|703.01|711.51|703.51|711.77|703.77|710.52|702.52|285
1724525400000|2024-08-24 18:50:00|711.47|703.47|711.71|703.71|712.21|704.21|710.99|702.99|251
1724525700000|2024-08-24 18:55:00|711.7|703.7|711.19|703.19|711.71|703.71|710.23|702.23|191
1724526000000|2024-08-24 19:00:00|711.21|703.21|712.17|704.17|712.17|704.17|710.97|702.97|200
1724526300000|2024-08-24 19:05:00|712.13|704.13|711.74|703.74|713.02|705.02|711.43|703.43|212
1724526600000|2024-08-24 19:10:00|711.69|703.69|711.67|703.67|712.2|704.2|711.32|703.32|162
1724526900000|2024-08-24 19:15:00|711.63|703.63|711.72|703.72|712.7|704.7|711.61|703.61|235
1724527200000|2024-08-24 19:20:00|711.71|703.71|712.62|704.62|712.82|704.82|711.6|703.6|134
1724527500000|2024-08-24 19:25:00|712.6|704.6|714.39|706.39|714.47|706.47|712.6|704.6|130
1724527800000|2024-08-24 19:30:00|714.41|706.41|714.11|706.11|714.6|706.6|713.91|705.91|142
1724528100000|2024-08-24 19:35:00|714.12|706.12|712.45|704.45|714.46|706.46|712.28|704.28|169
1724528400000|2024-08-24 19:40:00|712.42|704.42|711.56|703.56|712.42|704.42|711.16|703.16|159
1724528700000|2024-08-24 19:45:00|711.57|703.57|710.96|702.96|711.8|703.8|710.18|702.18|202
1724529000000|2024-08-24 19:50:00|710.95|702.95|710.75|702.75|711.48|703.48|710.42|702.42|185
1724529300000|2024-08-24 19:55:00|710.67|702.67|710.72|702.72|711|703|710.16|702.16|227
1724529600000|2024-08-24 20:00:00|710.76|702.76|710.37|702.37|711.02|703.02|710.18|702.18|226
1724529900000|2024-08-24 20:05:00|710.36|702.36|709.74|701.74|710.45|702.45|709.65|701.65|197
1724530200000|2024-08-24 20:10:00|709.78|701.78|709.23|701.23|709.86|701.86|709.15|701.15|82
1724530500000|2024-08-24 20:15:00|709.3|701.3|711.01|703.01|711.01|703.01|708.21|700.21|252
1724530800000|2024-08-24 20:20:00|710.98|702.98|710.16|702.16|711.65|703.65|710.16|702.16|331
1724531100000|2024-08-24 20:25:00|710.15|702.15|709.24|701.24|710.25|702.25|708.74|700.74|198
1724531400000|2024-08-24 20:30:00|709.28|701.28|708.76|700.76|709.54|701.54|708.76|700.76|117
1724531700000|2024-08-24 20:35:00|708.75|700.75|709.15|701.15|709.15|701.15|707.6|699.6|216
1724532000000|2024-08-24 20:40:00|709.12|701.12|704.75|696.75|709.12|701.12|704.65|696.65|225
1724532300000|2024-08-24 20:45:00|704.77|696.77|706.06|698.06|706.16|698.16|704.27|696.27|237
1724532600000|2024-08-24 20:50:00|706.05|698.05|706.85|698.85|707.78|699.78|706.05|698.05|113
1724532900000|2024-08-24 20:55:00|706.84|698.84|705.26|697.26|706.84|698.84|705.07|697.07|190
1724533200000|2024-08-24 21:00:00|705.24|697.24|704.07|696.07|705.25|697.25|703.96|695.96|276
1724533500000|2024-08-24 21:05:00|704.05|696.05|700.86|692.86|704.05|696.05|698.88|690.88|422
1724533800000|2024-08-24 21:10:00|700.81|692.81|701.36|693.36|701.54|693.54|699.07|691.07|478
1724534100000|2024-08-24 21:15:00|701.44|693.44|702.2|694.2|703.98|695.98|701.44|693.44|461
1724534400000|2024-08-24 21:20:00|702.19|694.19|699.52|691.52|702.41|694.41|699.18|691.18|326
1724534700000|2024-08-24 21:25:00|699.56|691.56|697.42|689.42|699.85|691.85|695.87|687.87|445
1724535000000|2024-08-24 21:30:00|697.46|689.46|695.87|687.87|698.81|690.81|695.26|687.26|375
1724535300000|2024-08-24 21:35:00|695.85|687.85|692.06|684.06|695.9|687.9|689.91|681.91|445
1724535600000|2024-08-24 21:40:00|692.17|684.17|693.21|685.21|693.55|685.55|691.99|683.99|199
1724535900000|2024-08-24 21:45:00|693.19|685.19|694.39|686.39|694.39|686.39|692.42|684.42|275
1724536200000|2024-08-24 21:50:00|694.36|686.36|690.74|682.74|694.4|686.4|690.66|682.66|319
1724536500000|2024-08-24 21:55:00|690.76|682.76|689.1|681.1|691.82|683.82|686.91|678.91|692
1724536800000|2024-08-24 22:00:00|688.98|680.98|690.76|682.76|693.27|685.27|688.42|680.42|785
1724537100000|2024-08-24 22:05:00|690.81|682.81|688.46|680.46|691.87|683.87|687.98|679.98|611
1724537400000|2024-08-24 22:10:00|688.45|680.45|688.54|680.54|690.33|682.33|687.82|679.82|385
1724537700000|2024-08-24 22:15:00|688.49|680.49|691.69|683.69|692.48|684.48|687.96|679.96|583
1724538000000|2024-08-24 22:20:00|691.7|683.7|690.48|682.48|692.98|684.98|690.28|682.28|477
1724538300000|2024-08-24 22:25:00|690.52|682.52|689.46|681.46|691.12|683.12|688.88|680.88|492
1724538600000|2024-08-24 22:30:00|689.45|681.45|690.31|682.31|690.97|682.97|689.08|681.08|518
1724538900000|2024-08-24 22:35:00|690.32|682.32|692.66|684.66|692.92|684.92|690.32|682.32|373
1724539200000|2024-08-24 22:40:00|692.72|684.72|693.82|685.82|694.38|686.38|692.56|684.56|217
1724539500000|2024-08-24 22:45:00|693.73|685.73|693.36|685.36|694.02|686.02|692.71|684.71|285
1724539800000|2024-08-24 22:50:00|693.33|685.33|692.47|684.47|693.34|685.34|691.92|683.92|325
1724540100000|2024-08-24 22:55:00|692.46|684.46|692.36|684.36|692.76|684.76|691.57|683.57|277
1724540400000|2024-08-24 23:00:00|692.37|684.37|693.27|685.27|693.45|685.45|692.3|684.3|314
1724540700000|2024-08-24 23:05:00|693.31|685.31|693.94|685.94|694.51|686.51|693.31|685.31|158
1724541000000|2024-08-24 23:10:00|693.93|685.93|694.34|686.34|694.34|686.34|693.68|685.68|157
1724541300000|2024-08-24 23:15:00|694.33|686.33|693.85|685.85|694.34|686.34|693.66|685.66|163
1724541600000|2024-08-24 23:20:00|693.87|685.87|693.56|685.56|694.17|686.17|693.12|685.12|146
1724541900000|2024-08-24 23:25:00|693.52|685.52|693.72|685.72|694.18|686.18|693.47|685.47|94
1724542200000|2024-08-24 23:30:00|693.69|685.69|693.74|685.74|693.94|685.94|693.01|685.01|193
1724542500000|2024-08-24 23:35:00|693.83|685.83|693.06|685.06|694.15|686.15|693.05|685.05|224
1724542800000|2024-08-24 23:40:00|693.09|685.09|692.86|684.86|693.86|685.86|692.66|684.66|181
1724543100000|2024-08-24 23:45:00|692.89|684.89|693.96|685.96|694.08|686.08|692.68|684.68|185
1724543400000|2024-08-24 23:50:00|694|686|695.15|687.15|695.15|687.15|693.72|685.72|194
1724543700000|2024-08-24 23:55:00|695.22|687.22|695.84|687.84|696.13|688.13|695.21|687.21|275
1724544000000|2024-08-25 00:00:00|695.88|687.88|696.24|688.24|696.78|688.78|695.77|687.77|310
1724544300000|2024-08-25 00:05:00|696.22|688.22|693.55|685.55|697.44|689.44|693.19|685.19|573
1724544600000|2024-08-25 00:10:00|693.6|685.6|694.22|686.22|694.35|686.35|693.5|685.5|245
1724544900000|2024-08-25 00:15:00|694.2|686.2|695.75|687.75|695.88|687.88|693.5|685.5|355
1724545200000|2024-08-25 00:20:00|695.74|687.74|696.06|688.06|696.85|688.85|695.65|687.65|223
1724545500000|2024-08-25 00:25:00|696.07|688.07|695.15|687.15|696.6|688.6|694.97|686.97|343
1724545800000|2024-08-25 00:30:00|695.11|687.11|693.52|685.52|695.11|687.11|693.11|685.11|393
1724546100000|2024-08-25 00:35:00|693.55|685.55|692.02|684.02|693.87|685.87|690.53|682.53|421
1724546400000|2024-08-25 00:40:00|692.01|684.01|689.91|681.91|692.1|684.1|689.86|681.86|224
1724546700000|2024-08-25 00:45:00|689.92|681.92|688.93|680.93|691|683|688.92|680.92|332
1724547000000|2024-08-25 00:50:00|688.9|680.9|686.69|678.69|688.95|680.95|685.69|677.69|443
1724547300000|2024-08-25 00:55:00|686.73|678.73|685.92|677.92|686.95|678.95|685|677|368
1724547600000|2024-08-25 01:00:00|685.89|677.89|689.22|681.22|689.32|681.32|685.83|677.83|359
1724547900000|2024-08-25 01:05:00|689.18|681.18|689.15|681.15|689.7|681.7|687.72|679.72|323
1724548200000|2024-08-25 01:10:00|689.13|681.13|685.65|677.65|689.33|681.33|685.54|677.54|458
1724548500000|2024-08-25 01:15:00|685.6|677.6|687.21|679.21|687.34|679.34|685.37|677.37|344
1724548800000|2024-08-25 01:20:00|687.2|679.2|687.31|679.31|688.24|680.24|686.89|678.89|301
1724549100000|2024-08-25 01:25:00|687.32|679.32|685.67|677.67|687.62|679.62|685.37|677.37|317
1724549400000|2024-08-25 01:30:00|685.65|677.65|678.77|670.77|686.06|678.06|677.17|669.17|676
1724549700000|2024-08-25 01:35:00|678.78|670.78|677.39|669.39|680.89|672.89|676.48|668.48|623
1724550000000|2024-08-25 01:40:00|677.43|669.43|677.28|669.28|678.99|670.99|676.89|668.89|521
1724550300000|2024-08-25 01:45:00|677.3|669.3|678.2|670.2|678.2|670.2|675.14|667.14|568
1724550600000|2024-08-25 01:50:00|678.28|670.28|679.62|671.62|680.07|672.07|678.08|670.08|518
1724550900000|2024-08-25 01:55:00|679.63|671.63|679.13|671.13|679.96|671.96|678.49|670.49|331
1724551200000|2024-08-25 02:00:00|679.14|671.14|680.99|672.99|680.99|672.99|679.11|671.11|336
1724551500000|2024-08-25 02:05:00|681.05|673.05|682.45|674.45|682.45|674.45|680.93|672.93|260
1724551800000|2024-08-25 02:10:00|682.42|674.42|683.13|675.13|683.68|675.68|682.38|674.38|215
1724552100000|2024-08-25 02:15:00|683.12|675.12|683.47|675.47|683.6|675.6|681.72|673.72|242
1724552400000|2024-08-25 02:20:00|683.45|675.45|684.31|676.31|684.55|676.55|683.45|675.45|202
1724552700000|2024-08-25 02:25:00|684.34|676.34|683.36|675.36|684.5|676.5|683.1|675.1|337
1724553000000|2024-08-25 02:30:00|683.37|675.37|685.07|677.07|685.08|677.08|683.36|675.36|229
1724553300000|2024-08-25 02:35:00|685.05|677.05|685.78|677.78|686.06|678.06|685.02|677.02|100
1724553600000|2024-08-25 02:40:00|685.8|677.8|686.37|678.37|686.41|678.41|685.7|677.7|141
1724553900000|2024-08-25 02:45:00|686.35|678.35|686.04|678.04|686.72|678.72|685.69|677.69|138
1724554200000|2024-08-25 02:50:00|686.01|678.01|685.6|677.6|686.62|678.62|685.57|677.57|152
1724554500000|2024-08-25 02:55:00|685.58|677.58|686.6|678.6|686.74|678.74|685.58|677.58|164
1724554800000|2024-08-25 03:00:00|686.62|678.62|686.11|678.11|686.7|678.7|685.46|677.46|154
1724555100000|2024-08-25 03:05:00|686.09|678.09|687.02|679.02|687.17|679.17|686.03|678.03|120
1724555400000|2024-08-25 03:10:00|687|679|686.94|678.94|687.39|679.39|686.71|678.71|120
1724555700000|2024-08-25 03:15:00|686.92|678.92|687.1|679.1|687.31|679.31|686.77|678.77|145
1724556000000|2024-08-25 03:20:00|687.08|679.08|686.1|678.1|687.1|679.1|686.05|678.05|227
1724556300000|2024-08-25 03:25:00|686.09|678.09|686.3|678.3|686.31|678.31|685.98|677.98|117
1724556600000|2024-08-25 03:30:00|686.28|678.28|683.16|675.16|686.31|678.31|683.16|675.16|192
1724556900000|2024-08-25 03:35:00|683.2|675.2|682.31|674.31|684.35|676.35|682.31|674.31|302
1724557200000|2024-08-25 03:40:00|682.35|674.35|680.64|672.64|682.49|674.49|680.44|672.44|247
1724557500000|2024-08-25 03:45:00|680.66|672.66|681.5|673.5|684.32|676.32|680.65|672.65|520
1724557800000|2024-08-25 03:50:00|681.48|673.48|682.42|674.42|684.75|676.75|680.41|672.41|836
1724558100000|2024-08-25 03:55:00|682.46|674.46|684.54|676.54|687.19|679.19|680.68|672.68|719
1724558400000|2024-08-25 04:00:00|684.56|676.56|681.06|673.06|684.7|676.7|680.86|672.86|537
1724558700000|2024-08-25 04:05:00|681.1|673.1|681.2|673.2|681.71|673.71|678.74|670.74|524
1724559000000|2024-08-25 04:10:00|681.22|673.22|681.56|673.56|682.22|674.22|680.13|672.13|224
1724559300000|2024-08-25 04:15:00|681.57|673.57|683.54|675.54|683.54|675.54|680.95|672.95|293
1724559600000|2024-08-25 04:20:00|683.51|675.51|685.99|677.99|686.14|678.14|683.42|675.42|192
1724559900000|2024-08-25 04:25:00|685.98|677.98|688.2|680.2|688.26|680.26|685.6|677.6|196
1724560200000|2024-08-25 04:30:00|688.24|680.24|687.55|679.55|688.65|680.65|687.06|679.06|287
1724560500000|2024-08-25 04:35:00|687.53|679.53|688.3|680.3|688.41|680.41|687.3|679.3|199
1724560800000|2024-08-25 04:40:00|688.29|680.29|688.57|680.57|688.79|680.79|688.13|680.13|129
1724561100000|2024-08-25 04:45:00|688.55|680.55|689.05|681.05|689.38|681.38|688.24|680.24|173
1724561400000|2024-08-25 04:50:00|689.04|681.04|689.09|681.09|689.73|681.73|688.48|680.48|199
1724561700000|2024-08-25 04:55:00|689.16|681.16|690.22|682.22|690.45|682.45|689.16|681.16|132
1724562000000|2024-08-25 05:00:00|690.24|682.24|689.64|681.64|690.54|682.54|689.32|681.32|214
1724562300000|2024-08-25 05:05:00|689.61|681.61|690.15|682.15|690.3|682.3|689.46|681.46|121
1724562600000|2024-08-25 05:10:00|690.21|682.21|690.35|682.35|690.49|682.49|690.1|682.1|98
1724562900000|2024-08-25 05:15:00|690.37|682.37|689.27|681.27|690.73|682.73|689.26|681.26|213
1724563200000|2024-08-25 05:20:00|689.28|681.28|688.86|680.86|689.41|681.41|688.65|680.65|265
1724563500000|2024-08-25 05:25:00|688.84|680.84|688.75|680.75|689.14|681.14|688.74|680.74|236
1724563800000|2024-08-25 05:30:00|688.74|680.74|690.67|682.67|690.96|682.96|688.26|680.26|174
1724564100000|2024-08-25 05:35:00|690.66|682.66|691.32|683.32|691.44|683.44|690.58|682.58|110
1724564400000|2024-08-25 05:40:00|691.3|683.3|689.06|681.06|691.38|683.38|689.06|681.06|152
1724564700000|2024-08-25 05:45:00|688.98|680.98|688.36|680.36|689.09|681.09|688.28|680.28|164
1724565000000|2024-08-25 05:50:00|688.35|680.35|687.64|679.64|688.35|680.35|687.42|679.42|162
1724565300000|2024-08-25 05:55:00|687.66|679.66|689.15|681.15|689.29|681.29|687.61|679.61|226
1724565600000|2024-08-25 06:00:00|689.14|681.14|689.1|681.1|690|682|688.78|680.78|168
1724565900000|2024-08-25 06:05:00|689.11|681.11|687.3|679.3|689.94|681.94|687.29|679.29|424
1724566200000|2024-08-25 06:10:00|687.29|679.29|688.37|680.37|688.54|680.54|686.96|678.96|246
1724566500000|2024-08-25 06:15:00|688.36|680.36|685.73|677.73|688.36|680.36|685.71|677.71|369
1724566800000|2024-08-25 06:20:00|685.72|677.72|686.56|678.56|686.61|678.61|685.57|677.57|254
1724567100000|2024-08-25 06:25:00|686.58|678.58|684.9|676.9|687.09|679.09|684.66|676.66|241
1724567400000|2024-08-25 06:30:00|684.84|676.84|685.08|677.08|685.08|677.08|684.16|676.16|242
1724567700000|2024-08-25 06:35:00|685.07|677.07|685.92|677.92|686.56|678.56|685.05|677.05|260
1724568000000|2024-08-25 06:40:00|685.94|677.94|684.54|676.54|686.24|678.24|683.56|675.56|314
1724568300000|2024-08-25 06:45:00|684.56|676.56|685.84|677.84|686.57|678.57|684.56|676.56|327
1724568600000|2024-08-25 06:50:00|685.81|677.81|683.86|675.86|686.66|678.66|683.85|675.85|248
1724568900000|2024-08-25 06:55:00|683.82|675.82|685.35|677.35|685.55|677.55|683.05|675.05|295
1724569200000|2024-08-25 07:00:00|685.37|677.37|683.5|675.5|685.37|677.37|683.22|675.22|334
1724569500000|2024-08-25 07:05:00|683.51|675.51|682.66|674.66|684.01|676.01|682.1|674.1|480
1724569800000|2024-08-25 07:10:00|682.69|674.69|679.35|671.35|682.76|674.76|678.97|670.97|514
1724570100000|2024-08-25 07:15:00|679.37|671.37|676.92|668.92|680.1|672.1|676.68|668.68|607
1724570400000|2024-08-25 07:20:00|676.99|668.99|682.56|674.56|682.64|674.64|676.59|668.59|518
1724570700000|2024-08-25 07:25:00|682.64|674.64|680.52|672.52|683.49|675.49|680.36|672.36|388
1724571000000|2024-08-25 07:30:00|680.54|672.54|677.09|669.09|680.69|672.69|677.04|669.04|488
1724571300000|2024-08-25 07:35:00|677.15|669.15|673.49|665.49|678.01|670.01|671.67|663.67|679
1724571600000|2024-08-25 07:40:00|673.55|665.55|673.42|665.42|674.42|666.42|670.73|662.73|518
1724571900000|2024-08-25 07:45:00|673.45|665.45|672.68|664.68|674.47|666.47|671.65|663.65|513
1724572200000|2024-08-25 07:50:00|672.73|664.73|675.1|667.1|675.12|667.12|672.22|664.22|464
1724572500000|2024-08-25 07:55:00|675.08|667.08|675.4|667.4|675.81|667.81|673.04|665.04|394
1724572800000|2024-08-25 08:00:00|675.36|667.36|673.1|665.1|675.4|667.4|671.51|663.51|621
1724573100000|2024-08-25 08:05:00|673.14|665.14|676.55|668.55|678.09|670.09|673.14|665.14|610
1724573400000|2024-08-25 08:10:00|676.52|668.52|676.45|668.45|677.34|669.34|675.53|667.53|410
1724573700000|2024-08-25 08:15:00|676.49|668.49|679.26|671.26|679.47|671.47|676.49|668.49|348
1724574000000|2024-08-25 08:20:00|679.29|671.29|680.52|672.52|681.02|673.02|678.67|670.67|301
1724574300000|2024-08-25 08:25:00|680.51|672.51|680.67|672.67|681.19|673.19|679.47|671.47|228
1724574600000|2024-08-25 08:30:00|680.7|672.7|680.14|672.14|680.92|672.92|678.46|670.46|361
1724574900000|2024-08-25 08:35:00|680.16|672.16|680.59|672.59|680.65|672.65|678.76|670.76|385
1724575200000|2024-08-25 08:40:00|680.62|672.62|679.5|671.5|680.76|672.76|679.41|671.41|245
1724575500000|2024-08-25 08:45:00|679.49|671.49|677.65|669.65|679.65|671.65|677.56|669.56|280
1724575800000|2024-08-25 08:50:00|677.73|669.73|679.31|671.31|679.34|671.34|677.55|669.55|213
1724576100000|2024-08-25 08:55:00|679.3|671.3|679.1|671.1|679.44|671.44|678.11|670.11|211
1724576400000|2024-08-25 09:00:00|679.11|671.11|676.91|668.91|679.98|671.98|676.9|668.9|404
1724576700000|2024-08-25 09:05:00|677.05|669.05|674.79|666.79|677.7|669.7|674.76|666.76|330
1724577000000|2024-08-25 09:10:00|674.81|666.81|675.45|667.45|675.94|667.94|674.81|666.81|222
1724577300000|2024-08-25 09:15:00|675.47|667.47|675.75|667.75|676.05|668.05|673.83|665.83|321
1724577600000|2024-08-25 09:20:00|675.72|667.72|675.87|667.87|676.64|668.64|675.29|667.29|262
1724577900000|2024-08-25 09:25:00|675.83|667.83|674.43|666.43|676.16|668.16|674.39|666.39|282
1724578200000|2024-08-25 09:30:00|674.45|666.45|675.7|667.7|675.84|667.84|673.39|665.39|460
1724578500000|2024-08-25 09:35:00|675.71|667.71|674.75|666.75|675.84|667.84|673.38|665.38|391
1724578800000|2024-08-25 09:40:00|674.78|666.78|676.49|668.49|676.78|668.78|674.78|666.78|266
1724579100000|2024-08-25 09:45:00|676.52|668.52|676.15|668.15|677.5|669.5|675.91|667.91|269
1724579400000|2024-08-25 09:50:00|676.06|668.06|676.94|668.94|677.14|669.14|676.06|668.06|270
1724579700000|2024-08-25 09:55:00|676.97|668.97|676.9|668.9|677.29|669.29|676.32|668.32|168
1724580000000|2024-08-25 10:00:00|676.89|668.89|675.3|667.3|676.92|668.92|675.16|667.16|275
1724580300000|2024-08-25 10:05:00|675.26|667.26|675.02|667.02|675.86|667.86|674.77|666.77|244
1724580600000|2024-08-25 10:10:00|675.08|667.08|676.41|668.41|676.78|668.78|675.08|667.08|249
1724580900000|2024-08-25 10:15:00|676.42|668.42|679.18|671.18|679.35|671.35|676.16|668.16|290
1724581200000|2024-08-25 10:20:00|679.22|671.22|677.46|669.46|679.24|671.24|677.06|669.06|217
1724581500000|2024-08-25 10:25:00|677.47|669.47|676.15|668.15|677.47|669.47|676.08|668.08|263
1724581800000|2024-08-25 10:30:00|676.12|668.12|674.85|666.85|676.86|668.86|674.85|666.85|256
1724582100000|2024-08-25 10:35:00|674.86|666.86|673.07|665.07|675.16|667.16|672.28|664.28|292
1724582400000|2024-08-25 10:40:00|673.06|665.06|674.36|666.36|674.52|666.52|673.06|665.06|270
1724582700000|2024-08-25 10:45:00|674.38|666.38|674.84|666.84|675.05|667.05|673.97|665.97|345
1724583000000|2024-08-25 10:50:00|674.86|666.86|674.65|666.65|675.75|667.75|674.4|666.4|312
1724583300000|2024-08-25 10:55:00|674.58|666.58|673.72|665.72|674.7|666.7|673.56|665.56|262
1724583600000|2024-08-25 11:00:00|673.7|665.7|675.12|667.12|675.2|667.2|673.29|665.29|415
1724583900000|2024-08-25 11:05:00|675.07|667.07|675.66|667.66|675.69|667.69|674.82|666.82|276
1724584200000|2024-08-25 11:10:00|675.69|667.69|676.15|668.15|676.88|668.88|675.12|667.12|239
1724584500000|2024-08-25 11:15:00|676.16|668.16|676.49|668.49|676.56|668.56|675.45|667.45|224
1724584800000|2024-08-25 11:20:00|676.48|668.48|676.11|668.11|676.5|668.5|675.68|667.68|169
1724585100000|2024-08-25 11:25:00|676.07|668.07|675.45|667.45|676.07|668.07|674.89|666.89|182
1724585400000|2024-08-25 11:30:00|675.46|667.46|677.35|669.35|677.69|669.69|675.45|667.45|263
1724585700000|2024-08-25 11:35:00|677.29|669.29|673.64|665.64|677.29|669.29|673.61|665.61|400
1724586000000|2024-08-25 11:40:00|673.61|665.61|672.92|664.92|674.1|666.1|672.7|664.7|251
1724586300000|2024-08-25 11:45:00|672.94|664.94|674.58|666.58|674.59|666.59|672.12|664.12|339
1724586600000|2024-08-25 11:50:00|674.53|666.53|674.03|666.03|674.93|666.93|673.9|665.9|228
1724586900000|2024-08-25 11:55:00|674.02|666.02|672.98|664.98|674.02|666.02|672.98|664.98|198
1724587200000|2024-08-25 12:00:00|672.99|664.99|673.41|665.41|674.19|666.19|672.35|664.35|255
1724587500000|2024-08-25 12:05:00|673.4|665.4|674.85|666.85|674.85|666.85|672.14|664.14|261
1724587800000|2024-08-25 12:10:00|674.9|666.9|673.95|665.95|675.84|667.84|673.74|665.74|205
1724588100000|2024-08-25 12:15:00|673.94|665.94|673.31|665.31|674.55|666.55|673.22|665.22|199
1724588400000|2024-08-25 12:20:00|673.35|665.35|672.7|664.7|673.7|665.7|671.91|663.91|228
1724588700000|2024-08-25 12:25:00|672.69|664.69|672.09|664.09|672.98|664.98|671.64|663.64|300
1724589000000|2024-08-25 12:30:00|672.1|664.1|675.32|667.32|675.4|667.4|671.98|663.98|294
1724589300000|2024-08-25 12:35:00|675.34|667.34|675.2|667.2|675.41|667.41|674.3|666.3|226
1724589600000|2024-08-25 12:40:00|675.17|667.17|676.39|668.39|676.4|668.4|674.62|666.62|166
1724589900000|2024-08-25 12:45:00|676.34|668.34|676.38|668.38|676.43|668.43|675.18|667.18|228
1724590200000|2024-08-25 12:50:00|676.31|668.31|676.41|668.41|676.72|668.72|675.41|667.41|295
1724590500000|2024-08-25 12:55:00|676.39|668.39|675.69|667.69|676.8|668.8|675.69|667.69|261
1724590800000|2024-08-25 13:00:00|675.62|667.62|675.51|667.51|676.31|668.31|675.21|667.21|359
1724591100000|2024-08-25 13:05:00|675.52|667.52|676.49|668.49|676.68|668.68|675.21|667.21|319
1724591400000|2024-08-25 13:10:00|676.52|668.52|675.8|667.8|676.52|668.52|674.79|666.79|265
1724591700000|2024-08-25 13:15:00|675.87|667.87|677.99|669.99|678.12|670.12|674.79|666.79|280
1724592000000|2024-08-25 13:20:00|677.95|669.95|678.71|670.71|679.45|671.45|677.9|669.9|317
1724592300000|2024-08-25 13:25:00|678.69|670.69|679.6|671.6|679.99|671.99|678.17|670.17|404
1724592600000|2024-08-25 13:30:00|679.56|671.56|679.95|671.95|679.95|671.95|678.8|670.8|438
1724592900000|2024-08-25 13:35:00|679.98|671.98|680.44|672.44|680.67|672.67|679.46|671.46|310
1724593200000|2024-08-25 13:40:00|680.42|672.42|676.16|668.16|680.42|672.42|676.15|668.15|436
1724593500000|2024-08-25 13:45:00|676.21|668.21|677.55|669.55|677.57|669.57|675.27|667.27|454
1724593800000|2024-08-25 13:50:00|677.51|669.51|677.72|669.72|677.81|669.81|676.8|668.8|271
1724594100000|2024-08-25 13:55:00|677.71|669.71|676.84|668.84|678.17|670.17|676.73|668.73|255
1724594400000|2024-08-25 14:00:00|676.75|668.75|678.55|670.55|678.55|670.55|676.58|668.58|266
1724594700000|2024-08-25 14:05:00|678.59|670.59|678.18|670.18|678.65|670.65|677.51|669.51|188
1724595000000|2024-08-25 14:10:00|678.13|670.13|678.9|670.9|679.12|671.12|677.92|669.92|220
1724595300000|2024-08-25 14:15:00|678.92|670.92|679.38|671.38|679.81|671.81|678.07|670.07|330
1724595600000|2024-08-25 14:20:00|679.41|671.41|679.2|671.2|680.08|672.08|678.86|670.86|272
1724595900000|2024-08-25 14:25:00|679.18|671.18|677.26|669.26|679.18|671.18|677.22|669.22|267
1724596200000|2024-08-25 14:30:00|677.3|669.3|679.73|671.73|679.94|671.94|677.22|669.22|336
1724596500000|2024-08-25 14:35:00|679.75|671.75|679.9|671.9|680.19|672.19|679.27|671.27|317
1724596800000|2024-08-25 14:40:00|679.88|671.88|679.97|671.97|680.11|672.11|679.67|671.67|178
1724597100000|2024-08-25 14:45:00|680|672|679.02|671.02|680.1|672.1|678.86|670.86|232
1724597400000|2024-08-25 14:50:00|679.06|671.06|678.84|670.84|679.21|671.21|678.26|670.26|218
1724597700000|2024-08-25 14:55:00|678.85|670.85|679.52|671.52|679.64|671.64|678.71|670.71|191
1724598000000|2024-08-25 15:00:00|679.54|671.54|681.84|673.84|681.84|673.84|679.38|671.38|160
1724598300000|2024-08-25 15:05:00|681.85|673.85|681.31|673.31|681.96|673.96|680.61|672.61|266
1724598600000|2024-08-25 15:10:00|681.3|673.3|682.77|674.77|683.47|675.47|680.85|672.85|207
1724598900000|2024-08-25 15:15:00|682.78|674.78|683.95|675.95|683.95|675.95|682.47|674.47|272
1724599200000|2024-08-25 15:20:00|683.96|675.96|684.26|676.26|685.37|677.37|683.95|675.95|320
1724599500000|2024-08-25 15:25:00|684.22|676.22|685.31|677.31|686|678|683.93|675.93|300
1724599800000|2024-08-25 15:30:00|685.3|677.3|681.85|673.85|685.3|677.3|681.62|673.62|475
1724600100000|2024-08-25 15:35:00|681.86|673.86|680.83|672.83|681.92|673.92|680.18|672.18|458
1724600400000|2024-08-25 15:40:00|680.92|672.92|680.27|672.27|681.17|673.17|679.43|671.43|340
1724600700000|2024-08-25 15:45:00|680.29|672.29|677.07|669.07|680.42|672.42|676.75|668.75|446
1724601000000|2024-08-25 15:50:00|677.15|669.15|676.5|668.5|677.42|669.42|674.43|666.43|487
1724601300000|2024-08-25 15:55:00|676.46|668.46|677.37|669.37|677.42|669.42|675.86|667.86|354
1724601600000|2024-08-25 16:00:00|677.42|669.42|678.75|670.75|679.04|671.04|675.98|667.98|365
1724601900000|2024-08-25 16:05:00|678.8|670.8|678.39|670.39|679.67|671.67|677.69|669.69|351
1724602200000|2024-08-25 16:10:00|678.41|670.41|675.99|667.99|678.42|670.42|674.96|666.96|326
1724602500000|2024-08-25 16:15:00|675.97|667.97|678.05|670.05|678.24|670.24|675.72|667.72|356
1724602800000|2024-08-25 16:20:00|678.03|670.03|674.67|666.67|678.03|670.03|674.67|666.67|294
1724603100000|2024-08-25 16:25:00|674.62|666.62|672.85|664.85|674.82|666.82|672.85|664.85|325
1724603400000|2024-08-25 16:30:00|672.71|664.71|675.31|667.31|675.68|667.68|672.71|664.71|377
1724603700000|2024-08-25 16:35:00|675.32|667.32|672.32|664.32|675.54|667.54|671.66|663.66|387
1724604000000|2024-08-25 16:40:00|672.35|664.35|673.71|665.71|673.87|665.87|671.25|663.25|424
1724604300000|2024-08-25 16:45:00|673.79|665.79|672.68|664.68|674.14|666.14|671.1|663.1|509
1724604600000|2024-08-25 16:50:00|672.64|664.64|672.21|664.21|672.76|664.76|671.32|663.32|364
1724604900000|2024-08-25 16:55:00|672.2|664.2|670.47|662.47|672.4|664.4|668.93|660.93|339
1724605200000|2024-08-25 17:00:00|670.51|662.51|670.35|662.35|670.82|662.82|666.59|658.59|450
1724605500000|2024-08-25 17:05:00|670.28|662.28|669.42|661.42|670.6|662.6|668.55|660.55|327
1724605800000|2024-08-25 17:10:00|669.45|661.45|670.68|662.68|671.2|663.2|669.42|661.42|412
1724606100000|2024-08-25 17:15:00|670.69|662.69|670.28|662.28|671.07|663.07|669.25|661.25|311
1724606400000|2024-08-25 17:20:00|670.3|662.3|669.43|661.43|670.52|662.52|669.37|661.37|336
1724606700000|2024-08-25 17:25:00|669.55|661.55|668.15|660.15|669.76|661.76|667.41|659.41|312
1724607000000|2024-08-25 17:30:00|668.11|660.11|669.69|661.69|669.69|661.69|667.63|659.63|212
1724607300000|2024-08-25 17:35:00|669.71|661.71|670.42|662.42|670.5|662.5|668.81|660.81|207
1724607600000|2024-08-25 17:40:00|670.44|662.44|670.89|662.89|670.95|662.95|669.73|661.73|242
1724607900000|2024-08-25 17:45:00|670.9|662.9|669.96|661.96|670.94|662.94|669.86|661.86|311
1724608200000|2024-08-25 17:50:00|670|662|671.02|663.02|671.05|663.05|669.96|661.96|197
1724608500000|2024-08-25 17:55:00|671.06|663.06|671.29|663.29|671.54|663.54|670.58|662.58|220
1724608800000|2024-08-25 18:00:00|671.26|663.26|670.92|662.92|671.41|663.41|670.4|662.4|339
1724609100000|2024-08-25 18:05:00|670.91|662.91|669.6|661.6|671.29|663.29|669.49|661.49|250
1724609400000|2024-08-25 18:10:00|669.64|661.64|670.6|662.6|671.02|663.02|669.62|661.62|224
1724609700000|2024-08-25 18:15:00|670.59|662.59|668.89|660.89|671.51|663.51|667.73|659.73|281
1724610000000|2024-08-25 18:20:00|668.9|660.9|667.87|659.87|669.09|661.09|666.23|658.23|350
1724610300000|2024-08-25 18:25:00|667.9|659.9|667.42|659.42|668.36|660.36|666.08|658.08|260
1724610600000|2024-08-25 18:30:00|667.28|659.28|667.92|659.92|667.95|659.95|666.96|658.96|220
1724610900000|2024-08-25 18:35:00|667.9|659.9|669.23|661.23|669.52|661.52|667.9|659.9|326
1724611200000|2024-08-25 18:40:00|669.22|661.22|670.34|662.34|670.34|662.34|669.11|661.11|332
1724611500000|2024-08-25 18:45:00|670.3|662.3|669.41|661.41|670.42|662.42|669.22|661.22|339
1724611800000|2024-08-25 18:50:00|669.39|661.39|666.9|658.9|670.25|662.25|666.58|658.58|337
1724612100000|2024-08-25 18:55:00|666.92|658.92|667.46|659.46|667.9|659.9|666.87|658.87|336
1724612400000|2024-08-25 19:00:00|667.34|659.34|668.18|660.18|668.25|660.25|667.12|659.12|243
1724612700000|2024-08-25 19:05:00|668.17|660.17|667.52|659.52|668.2|660.2|665.46|657.46|283
1724613000000|2024-08-25 19:10:00|667.51|659.51|667.62|659.62|667.85|659.85|666.92|658.92|141
1724613300000|2024-08-25 19:15:00|667.7|659.7|666.92|658.92|667.84|659.84|666.83|658.83|286
1724613600000|2024-08-25 19:20:00|666.93|658.93|668.85|660.85|668.95|660.95|666.93|658.93|237
1724613900000|2024-08-25 19:25:00|668.87|660.87|672.21|657.21|672.21|661.46|668.42|656.92|177
1724614200000|2024-08-25 19:30:00|672.22|657.22|671.89|656.89|672.46|657.46|671.55|656.55|279
1724614500000|2024-08-25 19:35:00|671.86|656.86|671.3|656.3|672.11|657.11|670.88|655.88|303
1724614800000|2024-08-25 19:40:00|671.28|656.28|671.22|656.22|671.92|656.92|671.03|656.03|194
1724615100000|2024-08-25 19:45:00|671.26|656.26|671.95|656.95|671.95|656.95|670.83|655.83|240
1724615400000|2024-08-25 19:50:00|671.98|656.98|671.95|656.95|672|657|671.32|656.32|124
1724615700000|2024-08-25 19:55:00|671.96|656.96|671.87|656.87|672.01|657.01|671.65|656.65|169
1724616000000|2024-08-25 20:00:00|671.88|656.88|672.41|657.41|672.7|657.7|671.75|656.75|175
1724616300000|2024-08-25 20:05:00|672.38|657.38|673.12|658.12|673.15|658.15|671.78|656.78|205
1724616600000|2024-08-25 20:10:00|673.24|658.24|673.82|658.82|674.06|659.06|672.89|657.89|236
1724616900000|2024-08-25 20:15:00|673.81|658.81|670.57|655.57|673.91|658.91|670.57|655.57|324
1724617200000|2024-08-25 20:20:00|670.62|655.62|669.17|654.17|670.62|655.62|668.65|653.65|371
1724617500000|2024-08-25 20:25:00|669.18|654.18|669.43|654.43|670.15|655.15|669.16|654.16|248
1724617800000|2024-08-25 20:30:00|669.42|654.42|669.88|654.88|670.12|655.12|669.16|654.16|263
1724618100000|2024-08-25 20:35:00|669.92|654.92|669.12|654.12|670.02|655.02|668.91|653.91|174
1724618400000|2024-08-25 20:40:00|669.13|654.13|670.59|655.59|670.74|655.74|669.12|654.12|148
1724618700000|2024-08-25 20:45:00|670.6|655.6|670.48|655.48|671.01|656.01|670.31|655.31|189
1724619000000|2024-08-25 20:50:00|670.47|655.47|669.56|654.56|670.48|655.48|668.97|653.97|184
1724619300000|2024-08-25 20:55:00|669.62|654.62|665.35|657.35|669.66|657.39|665.35|653.68|157
1724619600000|2024-08-25 21:00:00|665.45|657.45|666.35|658.35|666.45|658.45|665.15|657.15|51
1724619900000|2024-08-25 21:05:00|666.4|658.4|668.95|660.95|669.05|661.05|666.4|658.4|89
1724620200000|2024-08-25 21:10:00|668.75|660.75|670.45|662.45|670.45|662.45|668.35|660.35|89
1724620500000|2024-08-25 21:15:00|670.5|662.5|674.35|666.35|674.35|666.35|670.35|662.35|108
1724620800000|2024-08-25 21:20:00|674.45|666.45|674.2|666.2|675.4|667.4|674.05|666.05|109
1724621100000|2024-08-25 21:25:00|674.15|666.15|676.35|668.35|676.35|668.35|672.25|664.25|79
1724621400000|2024-08-25 21:30:00|676.45|668.45|675.35|667.35|676.9|668.9|674.15|666.15|65
1724621700000|2024-08-25 21:35:00|675.25|667.25|674.45|666.45|675.25|667.25|674.05|666.05|32
1724622000000|2024-08-25 21:40:00|674.4|666.4|674.65|666.65|675.35|667.35|674.35|666.35|51
1724622300000|2024-08-25 21:45:00|674.6|666.6|674.25|666.25|674.6|666.6|674.05|666.05|20
1724622600000|2024-08-25 21:50:00|674.3|666.3|674.35|666.35|674.4|666.4|674.2|666.2|15
1724622900000|2024-08-25 21:55:00|674.4|666.4|674.65|666.65|675.25|667.25|674.05|666.05|36
1724623200000|2024-08-25 22:00:00|674.7|666.7|675.55|667.55|675.8|667.8|674.7|666.7|69
1724623500000|2024-08-25 22:05:00|675.6|667.6|674.95|666.95|675.65|667.65|673.05|665.05|81
1724623800000|2024-08-25 22:10:00|675.05|667.05|675.75|667.75|677.45|669.45|675.05|667.05|152
1724624100000|2024-08-25 22:15:00|675.65|667.65|675.75|667.75|676.45|668.45|674.95|666.95|94
1724624400000|2024-08-25 22:20:00|675.7|667.7|674.05|666.05|675.7|667.7|673.65|665.65|48
1724624700000|2024-08-25 22:25:00|673.95|665.95|672.25|664.25|673.95|665.95|672.25|664.25|60
1724625000000|2024-08-25 22:30:00|672.2|664.2|670.45|662.45|672.45|664.45|670.15|662.15|113
1724625300000|2024-08-25 22:35:00|670.25|662.25|669.15|661.15|670.65|662.65|669.05|661.05|104
1724625600000|2024-08-25 22:40:00|669.2|661.2|670.25|662.25|670.7|662.7|669.05|661.05|85
1724625900000|2024-08-25 22:45:00|670.1|662.1|670.15|662.15|670.5|662.5|669.75|661.75|77
1724626200000|2024-08-25 22:50:00|670.05|662.05|670.25|662.25|670.35|662.35|669.3|661.3|63
1724626500000|2024-08-25 22:55:00|670.3|662.3|671.7|663.7|671.9|663.9|670.25|662.25|80
1724626800000|2024-08-25 23:00:00|671.75|663.75|673.75|665.75|673.95|665.95|671.35|663.35|95
1724627100000|2024-08-25 23:05:00|673.7|665.7|674.9|666.9|675.05|667.05|673.55|665.55|77
1724627400000|2024-08-25 23:10:00|674.85|666.85|675.35|667.35|675.85|667.85|674.65|666.65|76
1724627700000|2024-08-25 23:15:00|675.4|667.4|672.05|664.05|675.5|667.5|672.05|664.05|93
1724628000000|2024-08-25 23:20:00|672.1|664.1|672.4|664.4|672.55|664.55|671.25|663.25|81
1724628300000|2024-08-25 23:25:00|672.5|664.5|672.95|664.95|675.4|667.4|672.05|664.05|176
1724628600000|2024-08-25 23:30:00|673|665|671.55|663.55|673.4|665.4|671.15|663.15|148
1724628900000|2024-08-25 23:35:00|671.5|663.5|670.65|662.65|671.5|663.5|669.85|661.85|110
1724629200000|2024-08-25 23:40:00|670.6|662.6|668.6|660.6|670.75|662.75|668.15|660.15|151
1724629500000|2024-08-25 23:45:00|668.65|660.65|664.4|656.4|668.95|660.95|663.65|655.65|188
1724629800000|2024-08-25 23:50:00|664.35|656.35|666.5|658.5|666.75|658.75|664.25|656.25|119
1724630100000|2024-08-25 23:55:00|666.45|658.45|666.75|658.75|667.4|659.4|666.3|658.3|58
1724630400000|2024-08-26 00:00:00|666.8|658.8|667.95|659.95|667.95|659.95|666.55|658.55|78
1724630700000|2024-08-26 00:05:00|668.05|660.05|669.65|661.65|669.95|661.95|668.05|660.05|104
1724631000000|2024-08-26 00:10:00|669.7|661.7|667.45|659.45|670.65|662.65|666.55|658.55|100
1724631300000|2024-08-26 00:15:00|667.6|659.6|667.25|659.25|668.15|660.15|666.05|658.05|232
1724631600000|2024-08-26 00:20:00|667.15|659.15|668.7|660.7|668.7|660.7|667.15|659.15|117
1724631900000|2024-08-26 00:25:00|668.6|660.6|669.65|661.65|669.65|661.65|668.2|660.2|55
1724632200000|2024-08-26 00:30:00|669.75|661.75|670.15|662.15|670.15|662.15|668.95|660.95|77
1724632500000|2024-08-26 00:35:00|670.1|662.1|667.8|659.8|670.1|662.1|667.8|659.8|80
1724632800000|2024-08-26 00:40:00|667.75|659.75|666.85|658.85|667.75|659.75|666.2|658.2|130
1724633100000|2024-08-26 00:45:00|666.9|658.9|666.9|658.9|667.65|659.65|666.5|658.5|149
1724633400000|2024-08-26 00:50:00|666.95|658.95|668.1|660.1|668.25|660.25|663.8|655.8|211
1724633700000|2024-08-26 00:55:00|668.15|660.15|667.9|659.9|668.95|660.95|667.9|659.9|104
1724634000000|2024-08-26 01:00:00|667.95|659.95|666.9|658.9|668.65|660.65|666.25|658.25|142
1724634300000|2024-08-26 01:05:00|666.85|658.85|666.1|658.1|666.85|658.85|664.9|656.9|121
1724634600000|2024-08-26 01:10:00|666.15|658.15|667.6|659.6|667.75|659.75|665.3|657.3|122
1724634900000|2024-08-26 01:15:00|667.55|659.55|667.75|659.75|667.8|659.8|666.4|658.4|158
1724635200000|2024-08-26 01:20:00|667.8|659.8|667.9|659.9|668.7|660.7|667.4|659.4|103
1724635500000|2024-08-26 01:25:00|667.85|659.85|668.8|660.8|668.85|660.85|667.4|659.4|70
1724635800000|2024-08-26 01:30:00|668.7|660.7|666.45|658.45|668.7|660.7|666.4|658.4|123
1724636100000|2024-08-26 01:35:00|666.5|658.5|665.3|657.3|667.4|659.4|664.7|656.7|116
1724636400000|2024-08-26 01:40:00|665.45|657.45|663.4|655.4|665.65|657.65|662.3|654.3|149
1724636700000|2024-08-26 01:45:00|663.35|655.35|664.65|656.65|665.4|657.4|663|655|108
1724637000000|2024-08-26 01:50:00|664.6|656.6|662|654|664.6|656.6|661.6|653.6|254
1724637300000|2024-08-26 01:55:00|662.05|654.05|661.25|653.25|662.75|654.75|661.05|653.05|142
1724637600000|2024-08-26 02:00:00|661.3|653.3|661.15|653.15|662.55|654.55|660.65|652.65|125
1724637900000|2024-08-26 02:05:00|661.05|653.05|660.25|652.25|661.3|653.3|658.75|650.75|149
1724638200000|2024-08-26 02:10:00|660.15|652.15|660.5|652.5|660.75|652.75|658.75|650.75|113
1724638500000|2024-08-26 02:15:00|660.65|652.65|660.15|652.15|661.7|653.7|660.15|652.15|146
1724638800000|2024-08-26 02:20:00|660.2|652.2|660.35|652.35|660.65|652.65|656.6|648.6|271
1724639100000|2024-08-26 02:25:00|660.4|652.4|662.25|654.25|662.95|654.95|660.25|652.25|168
1724639400000|2024-08-26 02:30:00|662.3|654.3|663.2|655.2|663.75|655.75|662.25|654.25|128
1724639700000|2024-08-26 02:35:00|663.1|655.1|661.5|653.5|663.4|655.4|660.75|652.75|131
1724640000000|2024-08-26 02:40:00|661.4|653.4|658.2|650.2|661.85|653.85|657.05|649.05|144
1724640300000|2024-08-26 02:45:00|658.45|650.45|659.35|651.35|659.55|651.55|658|650|128
1724640600000|2024-08-26 02:50:00|659.3|651.3|661.25|653.25|661.45|653.45|659.3|651.3|124
1724640900000|2024-08-26 02:55:00|661.3|653.3|663.1|655.1|663.1|655.1|661.3|653.3|64
1724641200000|2024-08-26 03:00:00|663.05|655.05|662.4|654.4|663.95|655.95|662.2|654.2|148
1724641500000|2024-08-26 03:05:00|662.55|654.55|662.9|654.9|662.95|654.95|661.8|653.8|124
1724641800000|2024-08-26 03:10:00|662.85|654.85|663.4|655.4|663.95|655.95|662.6|654.6|87
1724642100000|2024-08-26 03:15:00|663.5|655.5|664.25|656.25|665.15|657.15|663.5|655.5|91
1724642400000|2024-08-26 03:20:00|664.15|656.15|664.55|656.55|664.85|656.85|663.3|655.3|113
1724642700000|2024-08-26 03:25:00|664.5|656.5|663.9|655.9|664.5|656.5|663.35|655.35|65
1724643000000|2024-08-26 03:30:00|663.85|655.85|663.95|655.95|664.9|656.9|663.45|655.45|101
1724643300000|2024-08-26 03:35:00|664|656|663.05|655.05|664.25|656.25|662.65|654.65|126
1724643600000|2024-08-26 03:40:00|663|655|664.4|656.4|664.55|656.55|663|655|74
1724643900000|2024-08-26 03:45:00|664.45|656.45|664.4|656.4|664.8|656.8|663.7|655.7|72
1724644200000|2024-08-26 03:50:00|664.25|656.25|664.65|656.65|664.65|656.65|663.95|655.95|46
1724644500000|2024-08-26 03:55:00|664.75|656.75|665.15|657.15|665.35|657.35|664.55|656.55|83
1724644800000|2024-08-26 04:00:00|665.2|657.2|665.55|657.55|665.65|657.65|665.05|657.05|71
1724645100000|2024-08-26 04:05:00|665.4|657.4|665.4|657.4|665.5|657.5|664.7|656.7|78
1724645400000|2024-08-26 04:10:00|665.45|657.45|665.75|657.75|665.85|657.85|664.8|656.8|67
1724645700000|2024-08-26 04:15:00|665.7|657.7|666.2|658.2|666.3|658.3|664.65|656.65|97
1724646000000|2024-08-26 04:20:00|666.25|658.25|666.6|658.6|667.25|659.25|666.1|658.1|97
1724646300000|2024-08-26 04:25:00|666.55|658.55|666.7|658.7|667.2|659.2|666.2|658.2|54
1724646600000|2024-08-26 04:30:00|666.75|658.75|665.9|657.9|666.95|658.95|665.85|657.85|51
1724646900000|2024-08-26 04:35:00|665.85|657.85|666.3|658.3|666.65|658.65|665.55|657.55|58
1724647200000|2024-08-26 04:40:00|666.2|658.2|664.9|656.9|666.2|658.2|664.7|656.7|52
1724647500000|2024-08-26 04:45:00|664.85|656.85|665.4|657.4|665.4|657.4|664.3|656.3|57
1724647800000|2024-08-26 04:50:00|665.5|657.5|666.1|658.1|666.1|658.1|665.45|657.45|36
1724648100000|2024-08-26 04:55:00|666.05|658.05|666.6|658.6|666.6|658.6|665.7|657.7|49
1724648400000|2024-08-26 05:00:00|666.65|658.65|666.6|658.6|667.25|659.25|666.45|658.45|48
1724648700000|2024-08-26 05:05:00|666.55|658.55|667.3|659.3|667.55|659.55|666.1|658.1|59
1724649000000|2024-08-26 05:10:00|667.15|659.15|665.75|657.75|667.4|659.4|665.65|657.65|45
1724649300000|2024-08-26 05:15:00|665.8|657.8|667.2|659.2|667.45|659.45|665.8|657.8|39
1724649600000|2024-08-26 05:20:00|667.05|659.05|665.9|657.9|667.05|659.05|665.8|657.8|65
1724649900000|2024-08-26 05:25:00|665.75|657.75|662.75|654.75|665.95|657.95|662.5|654.5|102
1724650200000|2024-08-26 05:30:00|662.8|654.8|664.2|656.2|664.5|656.5|662.8|654.8|100
1724650500000|2024-08-26 05:35:00|664.15|656.15|663.85|655.85|664.9|656.9|663.8|655.8|71
1724650800000|2024-08-26 05:40:00|663.95|655.95|664|656|664.4|656.4|663.6|655.6|65
1724651100000|2024-08-26 05:45:00|664.05|656.05|664.35|656.35|664.35|656.35|663.35|655.35|68
1724651400000|2024-08-26 05:50:00|664.45|656.45|664.8|656.8|664.95|656.95|664.45|656.45|46
1724651700000|2024-08-26 05:55:00|664.75|656.75|664.55|656.55|664.75|656.75|663.9|655.9|40
1724652000000|2024-08-26 06:00:00|664.75|656.75|663.6|655.6|665.25|657.25|662.95|654.95|80
1724652300000|2024-08-26 06:05:00|663.65|655.65|663.2|655.2|663.8|655.8|662.4|654.4|116
1724652600000|2024-08-26 06:10:00|663.25|655.25|659.65|651.65|663.45|655.45|659.4|651.4|123
1724652900000|2024-08-26 06:15:00|659.75|651.75|660.1|652.1|660.25|652.25|659.15|651.15|127
1724653200000|2024-08-26 06:20:00|660.15|652.15|661.45|653.45|661.95|653.95|660.05|652.05|137
1724653500000|2024-08-26 06:25:00|661.5|653.5|660.5|652.5|662.05|654.05|660.4|652.4|92
1724653800000|2024-08-26 06:30:00|660.75|652.75|663.05|655.05|663.05|655.05|660.65|652.65|119
1724654100000|2024-08-26 06:35:00|663.1|655.1|663.25|655.25|663.55|655.55|661.95|653.95|96
1724654400000|2024-08-26 06:40:00|663.15|655.15|661.05|653.05|664.1|656.1|661.05|653.05|157
1724654700000|2024-08-26 06:45:00|661.25|653.25|661.6|653.6|662.85|654.85|661|653|91
1724655000000|2024-08-26 06:50:00|661.35|653.35|661.2|653.2|661.65|653.65|659.3|651.3|158
1724655300000|2024-08-26 06:55:00|661.35|653.35|660.65|652.65|661.35|653.35|659.45|651.45|135
1724655600000|2024-08-26 07:00:00|660.75|652.75|659.85|651.85|660.9|652.9|659.05|651.05|120
1724655900000|2024-08-26 07:05:00|659.8|651.8|658.25|650.25|659.85|651.85|657.6|649.6|143
1724656200000|2024-08-26 07:10:00|658.3|650.3|660.55|652.55|660.55|652.55|657.8|649.8|114
1724656500000|2024-08-26 07:15:00|660.6|652.6|661.55|653.55|661.95|653.95|660.55|652.55|78
1724656800000|2024-08-26 07:20:00|661.6|653.6|660.35|652.35|661.65|653.65|660.3|652.3|82
1724657100000|2024-08-26 07:25:00|660.4|652.4|660.85|652.85|661.5|653.5|660.4|652.4|71
1724657400000|2024-08-26 07:30:00|660.8|652.8|661.3|653.3|661.3|653.3|660.1|652.1|70
1724657700000|2024-08-26 07:35:00|661.25|653.25|661.05|653.05|661.3|653.3|660.5|652.5|58
1724658000000|2024-08-26 07:40:00|661.15|653.15|659.5|651.5|661.15|653.15|659.15|651.15|61
1724658300000|2024-08-26 07:45:00|659.55|651.55|659.1|651.1|660.35|652.35|658.95|650.95|88
1724658600000|2024-08-26 07:50:00|659.15|651.15|659.2|651.2|660.1|652.1|659|651|78
1724658900000|2024-08-26 07:55:00|659.15|651.15|659.05|651.05|659.4|651.4|658.4|650.4|70
1724659200000|2024-08-26 08:00:00|659|651|659.4|651.4|659.95|651.95|658|650|114
1724659500000|2024-08-26 08:05:00|659.45|651.45|661.45|653.45|661.6|653.6|659.45|651.45|64
1724659800000|2024-08-26 08:10:00|661.35|653.35|661.7|653.7|661.85|653.85|661.05|653.05|81
1724660100000|2024-08-26 08:15:00|661.75|653.75|663|655|663.35|655.35|661|653|110
1724660400000|2024-08-26 08:20:00|662.95|654.95|661.9|653.9|663.35|655.35|661.8|653.8|102
1724660700000|2024-08-26 08:25:00|661.95|653.95|661.4|653.4|662.5|654.5|661.4|653.4|75
1724661000000|2024-08-26 08:30:00|661.45|653.45|661.5|653.5|662.6|654.6|661.2|653.2|110
1724661300000|2024-08-26 08:35:00|661.45|653.45|661.6|653.6|661.9|653.9|660.65|652.65|101
1724661600000|2024-08-26 08:40:00|661.55|653.55|659.5|651.5|661.55|653.55|659.5|651.5|77
1724661900000|2024-08-26 08:45:00|659.55|651.55|660.55|652.55|661.25|653.25|659.55|651.55|68
1724662200000|2024-08-26 08:50:00|660.5|652.5|660.25|652.25|660.7|652.7|659.95|651.95|43
1724662500000|2024-08-26 08:55:00|660.3|652.3|660.15|652.15|660.85|652.85|659.9|651.9|72
1724662800000|2024-08-26 09:00:00|660.1|652.1|660.75|652.75|660.85|652.85|659.45|651.45|70
1724663100000|2024-08-26 09:05:00|660.7|652.7|660.05|652.05|660.75|652.75|659.95|651.95|34
1724663400000|2024-08-26 09:10:00|660|652|659.95|651.95|660.05|652.05|659.35|651.35|36
1724663700000|2024-08-26 09:15:00|659.9|651.9|659.75|651.75|659.9|651.9|657.65|649.65|127
1724664000000|2024-08-26 09:20:00|659.65|651.65|659.25|651.25|660.65|652.65|659.25|651.25|50
1724664300000|2024-08-26 09:25:00|659.2|651.2|658.3|650.3|659.2|651.2|657.55|649.55|162
1724664600000|2024-08-26 09:30:00|658.25|650.25|658.5|650.5|660.2|652.2|654.85|646.85|299
1724664900000|2024-08-26 09:35:00|658.45|650.45|659.5|651.5|660.35|652.35|657.95|649.95|271
1724665200000|2024-08-26 09:40:00|659.55|651.55|658.75|650.75|660.2|652.2|658.3|650.3|169
1724665500000|2024-08-26 09:45:00|658.7|650.7|661.15|653.15|661.15|653.15|658.45|650.45|173
1724665800000|2024-08-26 09:50:00|661.3|653.3|663.05|655.05|663.15|655.15|661.15|653.15|117
1724666100000|2024-08-26 09:55:00|663|655|663.6|655.6|663.6|655.6|662.3|654.3|93
1724666400000|2024-08-26 10:00:00|663.65|655.65|665.95|657.95|667.2|659.2|663.05|655.05|130
1724666700000|2024-08-26 10:05:00|665.9|657.9|666.65|658.65|667.45|659.45|664.95|656.95|182
1724667000000|2024-08-26 10:10:00|666.8|658.8|666.65|658.65|666.8|658.8|665.45|657.45|138
1724667300000|2024-08-26 10:15:00|666.6|658.6|666.35|658.35|666.65|658.65|665|657|103
1724667600000|2024-08-26 10:20:00|666.5|658.5|667.15|659.15|667.55|659.55|666.2|658.2|73
1724667900000|2024-08-26 10:25:00|667.1|659.1|667.15|659.15|667.55|659.55|665.95|657.95|77
1724668200000|2024-08-26 10:30:00|667.2|659.2|665.05|657.05|668.35|660.35|665.05|657.05|117
1724668500000|2024-08-26 10:35:00|665.15|657.15|666.9|658.9|667|659|665.05|657.05|97
1724668800000|2024-08-26 10:40:00|666.85|658.85|666.05|658.05|668.05|660.05|666.05|658.05|107
1724669100000|2024-08-26 10:45:00|666.1|658.1|665.05|657.05|666.35|658.35|664.4|656.4|105
1724669400000|2024-08-26 10:50:00|665.15|657.15|664.5|656.5|665.25|657.25|663.55|655.55|62
1724669700000|2024-08-26 10:55:00|664.7|656.7|665.05|657.05|665.35|657.35|664.7|656.7|55
1724670000000|2024-08-26 11:00:00|664.95|656.95|666.2|658.2|666.35|658.35|663.6|655.6|108
1724670300000|2024-08-26 11:05:00|666.3|658.3|666.6|658.6|667.05|659.05|665.55|657.55|105
1724670600000|2024-08-26 11:10:00|666.85|658.85|668.75|660.75|668.8|660.8|666.75|658.75|95
1724670900000|2024-08-26 11:15:00|668.8|660.8|661.5|653.5|668.9|660.9|661.5|653.5|103
1724671200000|2024-08-26 11:20:00|661.55|653.55|664.85|656.85|664.85|656.85|661.1|653.1|81
1724671500000|2024-08-26 11:25:00|664.9|656.9|667.05|659.05|667.4|659.4|664.9|656.9|73
1724671800000|2024-08-26 11:30:00|667.4|659.4|666.55|658.55|667.95|659.95|666.1|658.1|98
1724672100000|2024-08-26 11:35:00|666.5|658.5|665.2|657.2|666.5|658.5|665.1|657.1|61
1724672400000|2024-08-26 11:40:00|665.15|657.15|665.3|657.3|665.9|657.9|664.9|656.9|75
1724672700000|2024-08-26 11:45:00|665.25|657.25|664.25|656.25|665.25|657.25|664|656|119
1724673000000|2024-08-26 11:50:00|664.2|656.2|664.6|656.6|664.8|656.8|664.05|656.05|79
1724673300000|2024-08-26 11:55:00|664.55|656.55|663.65|655.65|664.65|656.65|663.35|655.35|86
1724673600000|2024-08-26 12:00:00|663.6|655.6|663.3|655.3|664.65|656.65|662.7|654.7|178
1724673900000|2024-08-26 12:05:00|663.35|655.35|665.5|657.5|665.5|657.5|663.35|655.35|128
1724674200000|2024-08-26 12:10:00|665.45|657.45|665.85|657.85|666.15|658.15|665|657|82
1724674500000|2024-08-26 12:15:00|665.8|657.8|663.65|655.65|665.85|657.85|663.1|655.1|114
1724674800000|2024-08-26 12:20:00|663.6|655.6|662.7|654.7|664.7|656.7|662|654|144
1724675100000|2024-08-26 12:25:00|662.65|654.65|661.6|653.6|662.85|654.85|661.45|653.45|122
1724675400000|2024-08-26 12:30:00|661.5|653.5|659.25|651.25|661.9|653.9|659.15|651.15|269
1724675700000|2024-08-26 12:35:00|659.3|651.3|657.7|649.7|659.85|651.85|656.9|648.9|189
1724676000000|2024-08-26 12:40:00|657.65|649.65|656.1|648.1|658.5|650.5|655.35|647.35|222
1724676300000|2024-08-26 12:45:00|656.15|648.15|656.9|648.9|658.75|650.75|656|648|261
1724676600000|2024-08-26 12:50:00|656.85|648.85|652.85|644.85|656.85|648.85|651.1|643.1|268
1724676900000|2024-08-26 12:55:00|652.8|644.8|653.7|645.7|654.3|646.3|652.8|644.8|151
1724677200000|2024-08-26 13:00:00|653.65|645.65|652.6|644.6|653.65|645.65|649.55|641.55|254
1724677500000|2024-08-26 13:05:00|652.65|644.65|655.85|647.85|655.85|647.85|652.65|644.65|121
1724677800000|2024-08-26 13:10:00|655.8|647.8|656.35|648.35|657.45|649.45|655.8|647.8|92
1724678100000|2024-08-26 13:15:00|656.4|648.4|657.05|649.05|657.9|649.9|656|648|157
1724678400000|2024-08-26 13:20:00|657|649|655.35|647.35|657.4|649.4|654.75|646.75|173
1724678700000|2024-08-26 13:25:00|655.3|647.3|656|648|656.8|648.8|655|647|126
1724679000000|2024-08-26 13:30:00|656.15|648.15|654.15|646.15|656.25|648.25|653.1|645.1|263
1724679300000|2024-08-26 13:35:00|654.1|646.1|651.95|643.95|654.8|646.8|651.95|643.95|227
1724679600000|2024-08-26 13:40:00|651.9|643.9|649.7|641.7|652.05|644.05|649.6|641.6|281
1724679900000|2024-08-26 13:45:00|649.75|641.75|649.85|641.85|650.4|642.4|647.45|639.45|294
1724680200000|2024-08-26 13:50:00|649.75|641.75|650.05|642.05|651.55|643.55|649.35|641.35|261
1724680500000|2024-08-26 13:55:00|650.15|642.15|652.5|644.5|653.05|645.05|650.15|642.15|188
1724680800000|2024-08-26 14:00:00|652.55|644.55|654.15|646.15|654.7|646.7|652.55|644.55|185
1724681100000|2024-08-26 14:05:00|654.2|646.2|650.45|642.45|654.5|646.5|650.25|642.25|194
1724681400000|2024-08-26 14:10:00|650.5|642.5|649.65|641.65|651.15|643.15|648.9|640.9|208
1724681700000|2024-08-26 14:15:00|649.6|641.6|648.55|640.55|649.95|641.95|647.25|639.25|356
1724682000000|2024-08-26 14:20:00|648.6|640.6|648.6|640.6|649.55|641.55|645.9|637.9|283
1724682300000|2024-08-26 14:25:00|648.75|640.75|649.35|641.35|651.15|643.15|648.6|640.6|166
1724682600000|2024-08-26 14:30:00|649.55|641.55|648.8|640.8|650.05|642.05|647.95|639.95|203
1724682900000|2024-08-26 14:35:00|648.75|640.75|645.7|637.7|648.85|640.85|645.15|637.15|234
1724683200000|2024-08-26 14:40:00|645.65|637.65|648.25|640.25|648.25|640.25|645.55|637.55|210
1724683500000|2024-08-26 14:45:00|648.05|640.05|649.85|641.85|650.6|642.6|647.35|639.35|176
1724683800000|2024-08-26 14:50:00|649.8|641.8|652.15|644.15|653.2|645.2|649.8|641.8|142
1724684100000|2024-08-26 14:55:00|652.2|644.2|653.15|645.15|653.35|645.35|651.9|643.9|93
1724684400000|2024-08-26 15:00:00|653.05|645.05|651.45|643.45|653.05|645.05|650.85|642.85|109
1724684700000|2024-08-26 15:05:00|651.35|643.35|649.55|641.55|651.35|643.35|649.2|641.2|96
1724685000000|2024-08-26 15:10:00|649.5|641.5|646.75|638.75|650.15|642.15|646.55|638.55|151
1724685300000|2024-08-26 15:15:00|646.65|638.65|647.65|639.65|648.45|640.45|645.55|637.55|184
1724685600000|2024-08-26 15:20:00|647.7|639.7|648.7|640.7|649.25|641.25|647.1|639.1|148
1724685900000|2024-08-26 15:25:00|648.75|640.75|648.45|640.45|648.85|640.85|647.25|639.25|98
1724686200000|2024-08-26 15:30:00|648.55|640.55|647.75|639.75|648.95|640.95|647.15|639.15|162
1724686500000|2024-08-26 15:35:00|647.7|639.7|648.2|640.2|648.35|640.35|646.75|638.75|134
1724686800000|2024-08-26 15:40:00|648.25|640.25|649.7|641.7|649.8|641.8|648.15|640.15|111
1724687100000|2024-08-26 15:45:00|649.65|641.65|648.3|640.3|650.3|642.3|646.6|638.6|129
1724687400000|2024-08-26 15:50:00|648.35|640.35|647.6|639.6|649.45|641.45|647.3|639.3|128
1724687700000|2024-08-26 15:55:00|647.55|639.55|645.95|637.95|648.05|640.05|645.95|637.95|101
1724688000000|2024-08-26 16:00:00|645.85|637.85|644.7|636.7|646.25|638.25|644.45|636.45|134
1724688300000|2024-08-26 16:05:00|644.6|636.6|645.2|637.2|645.4|637.4|642.6|634.6|131
1724688600000|2024-08-26 16:10:00|645.35|637.35|645.3|637.3|647.1|639.1|645.3|637.3|99
1724688900000|2024-08-26 16:15:00|645.25|637.25|643.85|635.85|645.55|637.55|643.4|635.4|155
1724689200000|2024-08-26 16:20:00|643.8|635.8|644.95|636.95|645.35|637.35|643.2|635.2|140
1724689500000|2024-08-26 16:25:00|645|637|644.45|636.45|645.55|637.55|643.55|635.55|71
1724689800000|2024-08-26 16:30:00|644.55|636.55|644.45|636.45|645.4|637.4|644|636|107
1724690100000|2024-08-26 16:35:00|644.4|636.4|646.2|638.2|646.65|638.65|644.3|636.3|124
1724690400000|2024-08-26 16:40:00|646.15|638.15|646.8|638.8|646.8|638.8|645.8|637.8|83
1724690700000|2024-08-26 16:45:00|646.75|638.75|646.95|638.95|647.65|639.65|646.6|638.6|94
1724691000000|2024-08-26 16:50:00|646.85|638.85|645.5|637.5|647.3|639.3|645.35|637.35|87
1724691300000|2024-08-26 16:55:00|645.55|637.55|645.65|637.65|646.4|638.4|645.5|637.5|57
1724691600000|2024-08-26 17:00:00|645.6|637.6|647.95|639.95|647.95|639.95|645.45|637.45|83
1724691900000|2024-08-26 17:05:00|648.1|640.1|646.85|638.85|649.05|641.05|646.85|638.85|83
1724692200000|2024-08-26 17:10:00|646.8|638.8|645.75|637.75|646.8|638.8|645.4|637.4|101
1724692500000|2024-08-26 17:15:00|645.8|637.8|645.6|637.6|647.35|639.35|645.1|637.1|101
1724692800000|2024-08-26 17:20:00|645.55|637.55|646.7|638.7|647.2|639.2|645.5|637.5|116
1724693100000|2024-08-26 17:25:00|646.8|638.8|646.9|638.9|647.25|639.25|646.1|638.1|126
1724693400000|2024-08-26 17:30:00|646.95|638.95|648|640|649.25|641.25|646.8|638.8|148
1724693700000|2024-08-26 17:35:00|647.9|639.9|643.2|635.2|647.9|639.9|643.1|635.1|206
1724694000000|2024-08-26 17:40:00|643.3|635.3|642.3|634.3|643.7|635.7|641.2|633.2|275
1724694300000|2024-08-26 17:45:00|642.35|634.35|638.05|630.05|642.65|634.65|635.4|627.4|431
1724694600000|2024-08-26 17:50:00|638.1|630.1|637.25|629.25|638.5|630.5|636.6|628.6|287
1724694900000|2024-08-26 17:55:00|637.2|629.2|636.9|628.9|639|631|636.3|628.3|263
1724695200000|2024-08-26 18:00:00|636.95|628.95|636.6|628.6|638.6|630.6|635.3|627.3|280
1724695500000|2024-08-26 18:05:00|636.65|628.65|633.35|625.35|637.8|629.8|632.5|624.5|243
1724695800000|2024-08-26 18:10:00|633.3|625.3|635.6|627.6|636.75|628.75|632|624|283
1724696100000|2024-08-26 18:15:00|635.55|627.55|633.4|625.4|635.85|627.85|631.7|623.7|391
1724696400000|2024-08-26 18:20:00|633.35|625.35|637.7|629.7|637.9|629.9|633.35|625.35|248
1724696700000|2024-08-26 18:25:00|637.75|629.75|639.35|631.35|639.6|631.6|637.45|629.45|150
1724697000000|2024-08-26 18:30:00|639.6|631.6|640.35|632.35|640.35|632.35|639.4|631.4|122
1724697300000|2024-08-26 18:35:00|640.3|632.3|639.65|631.65|640.45|632.45|638.3|630.3|140
1724697600000|2024-08-26 18:40:00|639.85|631.85|639.9|631.9|640.5|632.5|639.3|631.3|85
1724697900000|2024-08-26 18:45:00|639.95|631.95|638.65|630.65|640|632|638.6|630.6|105
1724698200000|2024-08-26 18:50:00|638.7|630.7|638.5|630.5|639|631|637.9|629.9|74
1724698500000|2024-08-26 18:55:00|638.55|630.55|639.5|631.5|639.8|631.8|638.4|630.4|92
1724698800000|2024-08-26 19:00:00|639.45|631.45|639|631|640.55|632.55|638.85|630.85|156
1724699100000|2024-08-26 19:05:00|638.95|630.95|637.05|629.05|638.95|630.95|636.75|628.75|140
1724699400000|2024-08-26 19:10:00|637.2|629.2|638.05|630.05|639.3|631.3|637.2|629.2|135
1724699700000|2024-08-26 19:15:00|638|630|636.4|628.4|638.4|630.4|636.2|628.2|164
1724700000000|2024-08-26 19:20:00|636.45|628.45|636.6|628.6|638.4|630.4|636.45|628.45|122
1724700300000|2024-08-26 19:25:00|636.65|628.65|635.35|627.35|636.65|628.65|635.15|627.15|101
1724700600000|2024-08-26 19:30:00|635.3|627.3|635.85|627.85|636|628|635|627|133
1724700900000|2024-08-26 19:35:00|635.8|627.8|635.45|627.45|636|628|635.35|627.35|100
1724701200000|2024-08-26 19:40:00|635.4|627.4|634.15|626.15|635.4|627.4|634.15|626.15|54
1724701500000|2024-08-26 19:45:00|634.05|626.05|634.05|626.05|634.8|626.8|633.7|625.7|95
1724701800000|2024-08-26 19:50:00|633.95|625.95|633.6|625.6|635.2|627.2|633.6|625.6|123
1724702100000|2024-08-26 19:55:00|633.55|625.55|633.15|625.15|633.65|625.65|632.75|624.75|89
1724702400000|2024-08-26 20:00:00|633.1|625.1|634.1|626.1|634.1|626.1|632.35|624.35|102
1724702700000|2024-08-26 20:05:00|634.15|626.15|630.9|622.9|634.25|626.25|630.75|622.75|149
1724703000000|2024-08-26 20:10:00|630.95|622.95|633.15|625.15|633.15|625.15|630.85|622.85|104
1724703300000|2024-08-26 20:15:00|633.05|625.05|632.45|624.45|633.95|625.95|630.95|622.95|150
1724703600000|2024-08-26 20:20:00|632.25|624.25|633.5|625.5|633.9|625.9|632.25|624.25|87
1724703900000|2024-08-26 20:25:00|633.25|625.25|634.45|626.45|634.95|626.95|633.15|625.15|82
1724704200000|2024-08-26 20:30:00|634.35|626.35|634.85|626.85|635.35|627.35|633.25|625.25|97
1724704500000|2024-08-26 20:35:00|634.9|626.9|635.6|627.6|635.6|627.6|634.85|626.85|55
1724704800000|2024-08-26 20:40:00|635.55|627.55|636.7|628.7|636.7|628.7|635.45|627.45|69
1724705100000|2024-08-26 20:45:00|636.65|628.65|636.55|628.55|637.25|629.25|635.95|627.95|70
1724705400000|2024-08-26 20:50:00|636.6|628.6|635.85|627.85|637.15|629.15|635.15|627.15|85
1724705700000|2024-08-26 20:55:00|635.75|627.75|635.24|627.24|636.2|628.2|635.05|627.05|71
1724706000000|2024-08-26 21:00:00|635.16|627.16|635.06|627.06|635.72|627.72|634.84|626.84|184
1724706300000|2024-08-26 21:05:00|635.05|627.05|632.96|624.96|635.05|627.05|632.86|624.86|220
1724706600000|2024-08-26 21:10:00|632.92|624.92|632.01|624.01|633.25|625.25|631.87|623.87|278
1724706900000|2024-08-26 21:15:00|632.02|624.02|631.39|623.39|632.24|624.24|630.88|622.88|424
1724707200000|2024-08-26 21:20:00|631.4|623.4|630.19|622.19|632|624|628.78|620.78|486
1724707500000|2024-08-26 21:25:00|630.12|622.12|630.87|622.87|631.24|623.24|629.7|621.7|183
1724707800000|2024-08-26 21:30:00|630.86|622.86|633.51|625.51|633.55|625.55|630.39|622.39|151
1724708100000|2024-08-26 21:35:00|633.55|625.55|632.71|624.71|633.55|625.55|632.61|624.61|144
1724708400000|2024-08-26 21:40:00|632.7|624.7|632.88|624.88|633.19|625.19|632.7|624.7|101
1724708700000|2024-08-26 21:45:00|632.89|624.89|633.47|625.47|633.65|625.65|632.88|624.88|41
1724709000000|2024-08-26 21:50:00|633.45|625.45|634.46|626.46|634.47|626.47|633.13|625.13|63
1724709300000|2024-08-26 21:55:00|634.53|626.53|633.3|625.3|635.26|627.26|633.3|625.3|74
1724709600000|2024-08-26 22:00:00|633.35|625.35|634.65|626.65|635.25|627.25|633.15|625.15|81
1724709900000|2024-08-26 22:05:00|634.7|626.7|633.45|625.45|635.45|627.45|633.3|625.3|65
1724710200000|2024-08-26 22:10:00|633.55|625.55|635.15|627.15|635.15|627.15|633.5|625.5|63
1724710500000|2024-08-26 22:15:00|635.2|627.2|632.95|624.95|635.35|627.35|632.95|624.95|74
1724710800000|2024-08-26 22:20:00|632.9|624.9|633.6|625.6|634.05|626.05|632.6|624.6|79
1724711100000|2024-08-26 22:25:00|633.55|625.55|634.45|626.45|634.75|626.75|633.35|625.35|56
1724711400000|2024-08-26 22:30:00|634.5|626.5|635.6|627.6|635.75|627.75|634.5|626.5|30
1724711700000|2024-08-26 22:35:00|635.55|627.55|634.3|626.3|635.55|627.55|634.3|626.3|81
1724712000000|2024-08-26 22:40:00|634.35|626.35|634.3|626.3|634.9|626.9|634.15|626.15|80
1724712300000|2024-08-26 22:45:00|634.25|626.25|635.1|627.1|635.6|627.6|634.25|626.25|94
1724712600000|2024-08-26 22:50:00|635.15|627.15|635|627|635.15|627.15|634.1|626.1|65
1724712900000|2024-08-26 22:55:00|635.05|627.05|634.95|626.95|636.2|628.2|634.95|626.95|59
1724713200000|2024-08-26 23:00:00|634.85|626.85|633.75|625.75|635.55|627.55|633.65|625.65|76
1724713500000|2024-08-26 23:05:00|633.8|625.8|633.7|625.7|634.2|626.2|633.35|625.35|64
1724713800000|2024-08-26 23:10:00|633.8|625.8|635.15|627.15|635.25|627.25|633.8|625.8|55
1724714100000|2024-08-26 23:15:00|635.25|627.25|635.75|627.75|636.35|628.35|635.25|627.25|62
1724714400000|2024-08-26 23:20:00|635.65|627.65|636.35|628.35|637.55|629.55|635.65|627.65|64
1724714700000|2024-08-26 23:25:00|636.2|628.2|635.85|627.85|636.2|628.2|635.45|627.45|25
1724715000000|2024-08-26 23:30:00|635.9|627.9|637.05|629.05|637.05|629.05|635.75|627.75|51
1724715300000|2024-08-26 23:35:00|637|629|636.25|628.25|637|629|635.8|627.8|36
1724715600000|2024-08-26 23:40:00|636.3|628.3|636.15|628.15|636.45|628.45|635.95|627.95|36
1724715900000|2024-08-26 23:45:00|636.2|628.2|635.05|627.05|636.8|628.8|634.6|626.6|79
1724716200000|2024-08-26 23:50:00|634.85|626.85|635.5|627.5|635.7|627.7|634.85|626.85|49
1724716500000|2024-08-26 23:55:00|635.45|627.45|633.05|625.05|635.75|627.75|633.05|625.05|83
1724716800000|2024-08-27 00:00:00|633|625|633.35|625.35|634.2|626.2|632.7|624.7|79
1724717100000|2024-08-27 00:05:00|633.25|625.25|634.3|626.3|634.3|626.3|633.25|625.25|60
1724717400000|2024-08-27 00:10:00|634.5|626.5|634.85|626.85|634.95|626.95|634|626|51
1724717700000|2024-08-27 00:15:00|634.95|626.95|635.45|627.45|635.45|627.45|633.95|625.95|54
1724718000000|2024-08-27 00:20:00|635.5|627.5|634.8|626.8|636.25|628.25|634.7|626.7|69
1724718300000|2024-08-27 00:25:00|634.85|626.85|633.8|625.8|635.95|627.95|633.8|625.8|75
1724718600000|2024-08-27 00:30:00|633.75|625.75|633.35|625.35|634.05|626.05|632.95|624.95|39
1724718900000|2024-08-27 00:35:00|633.4|625.4|635.85|627.85|636.25|628.25|633.4|625.4|38
1724719200000|2024-08-27 00:40:00|636.05|628.05|637.2|629.2|637.2|629.2|635.95|627.95|63
1724719500000|2024-08-27 00:45:00|637.15|629.15|636|628|637.15|629.15|635.9|627.9|61
1724719800000|2024-08-27 00:50:00|636.05|628.05|633.95|625.95|636.05|628.05|632.7|624.7|123
1724720100000|2024-08-27 00:55:00|633.9|625.9|633.55|625.55|634|626|632.65|624.65|83
1724720400000|2024-08-27 01:00:00|633.5|625.5|635|627|635.2|627.2|632.95|624.95|182
1724720700000|2024-08-27 01:05:00|635.05|627.05|634.4|626.4|636.35|628.35|634.2|626.2|108
1724721000000|2024-08-27 01:10:00|634.3|626.3|633.5|625.5|635|627|633.2|625.2|78
1724721300000|2024-08-27 01:15:00|633.55|625.55|635.15|627.15|635.25|627.25|633.55|625.55|70
1724721600000|2024-08-27 01:20:00|635.2|627.2|636.4|628.4|636.85|628.85|634.9|626.9|107
1724721900000|2024-08-27 01:25:00|636.65|628.65|637.65|629.65|637.9|629.9|636.6|628.6|87
1724722200000|2024-08-27 01:30:00|637.7|629.7|638.6|630.6|638.6|630.6|637.2|629.2|104
1724722500000|2024-08-27 01:35:00|638.65|630.65|637.15|629.15|638.75|630.75|637.15|629.15|89
1724722800000|2024-08-27 01:40:00|637.1|629.1|636.2|628.2|637.1|629.1|636.2|628.2|34
1724723100000|2024-08-27 01:45:00|636.1|628.1|636.25|628.25|636.3|628.3|635.5|627.5|45
1724723400000|2024-08-27 01:50:00|636.15|628.15|636.45|628.45|636.55|628.55|635.9|627.9|42
1724723700000|2024-08-27 01:55:00|636.5|628.5|635.15|627.15|636.8|628.8|635.15|627.15|29
1724724000000|2024-08-27 02:00:00|634.9|626.9|634.35|626.35|635.3|627.3|633.95|625.95|87
1724724300000|2024-08-27 02:05:00|634.3|626.3|634.45|626.45|635.05|627.05|633.95|625.95|59
1724724600000|2024-08-27 02:10:00|634.5|626.5|636.3|628.3|636.3|628.3|634.5|626.5|55
1724724900000|2024-08-27 02:15:00|636.35|628.35|636.35|628.35|636.9|628.9|636.05|628.05|67
1724725200000|2024-08-27 02:20:00|636.25|628.25|635.75|627.75|636.25|628.25|635.55|627.55|48
1724725500000|2024-08-27 02:25:00|635.7|627.7|636.9|628.9|637.95|629.95|635.7|627.7|81
1724725800000|2024-08-27 02:30:00|636.85|628.85|635.95|627.95|636.85|628.85|635.9|627.9|53
1724726100000|2024-08-27 02:35:00|636|628|635.25|627.25|636.55|628.55|635.1|627.1|40
1724726400000|2024-08-27 02:40:00|635.2|627.2|632.95|624.95|635.2|627.2|632.95|624.95|55
1724726700000|2024-08-27 02:45:00|632.75|624.75|631.8|623.8|632.9|624.9|631.65|623.65|83
1724727000000|2024-08-27 02:50:00|631.85|623.85|633.75|625.75|633.95|625.95|631.85|623.85|78
1724727300000|2024-08-27 02:55:00|633.65|625.65|633.55|625.55|634.1|626.1|633.25|625.25|44
1724727600000|2024-08-27 03:00:00|633.45|625.45|631.5|623.5|633.45|625.45|630.75|622.75|144
1724727900000|2024-08-27 03:05:00|631.45|623.45|630.45|622.45|632.4|624.4|630.25|622.25|104
1724728200000|2024-08-27 03:10:00|630.25|622.25|630.1|622.1|630.7|622.7|629.65|621.65|62
1724728500000|2024-08-27 03:15:00|630.05|622.05|630.8|622.8|630.95|622.95|629.6|621.6|125
1724728800000|2024-08-27 03:20:00|630.85|622.85|632.75|624.75|633.05|625.05|630.4|622.4|82
1724729100000|2024-08-27 03:25:00|632.65|624.65|632.25|624.25|633.25|625.25|631.9|623.9|69
1724729400000|2024-08-27 03:30:00|632.2|624.2|632.25|624.25|632.8|624.8|631.8|623.8|90
1724729700000|2024-08-27 03:35:00|632.3|624.3|632.5|624.5|633.05|625.05|632.3|624.3|41
1724730000000|2024-08-27 03:40:00|632.55|624.55|632.4|624.4|632.8|624.8|632.15|624.15|47
1724730300000|2024-08-27 03:45:00|632.5|624.5|632.45|624.45|634.7|626.7|632.3|624.3|100
1724730600000|2024-08-27 03:50:00|632.35|624.35|633.35|625.35|633.35|625.35|631.3|623.3|82
1724730900000|2024-08-27 03:55:00|633.45|625.45|633.25|625.25|633.55|625.55|633|625|40
1724731200000|2024-08-27 04:00:00|633.2|625.2|633.3|625.3|633.65|625.65|632.8|624.8|50
1724731500000|2024-08-27 04:05:00|633.25|625.25|633.6|625.6|633.65|625.65|632.2|624.2|40
1724731800000|2024-08-27 04:10:00|633.65|625.65|633.8|625.8|634.55|626.55|633.65|625.65|73
1724732100000|2024-08-27 04:15:00|633.85|625.85|633.8|625.8|634.65|626.65|633.6|625.6|73
1724732400000|2024-08-27 04:20:00|633.85|625.85|632.95|624.95|634.45|626.45|632.85|624.85|51
1724732700000|2024-08-27 04:25:00|632.65|624.65|632.65|624.65|633.55|625.55|632.2|624.2|79
1724733000000|2024-08-27 04:30:00|632.7|624.7|634.4|626.4|634.4|626.4|632.7|624.7|42
1724733300000|2024-08-27 04:35:00|634.45|626.45|635.55|627.55|636.05|628.05|634.3|626.3|48
1724733600000|2024-08-27 04:40:00|635.65|627.65|633.95|625.95|636.1|628.1|633.95|625.95|42
1724733900000|2024-08-27 04:45:00|634.05|626.05|633.75|625.75|634.55|626.55|633.45|625.45|38
1724734200000|2024-08-27 04:50:00|633.8|625.8|632.95|624.95|634.15|626.15|632.95|624.95|73
1724734500000|2024-08-27 04:55:00|633.05|625.05|632.05|624.05|633.1|625.1|631.8|623.8|50
1724734800000|2024-08-27 05:00:00|632.1|624.1|633.35|625.35|633.4|625.4|632.1|624.1|75
1724735100000|2024-08-27 05:05:00|633.3|625.3|634|626|634.1|626.1|633.05|625.05|78
1724735400000|2024-08-27 05:10:00|633.95|625.95|634.7|626.7|634.7|626.7|633.75|625.75|57
1724735700000|2024-08-27 05:15:00|634.75|626.75|634.35|626.35|634.75|626.75|633.4|625.4|57
1724736000000|2024-08-27 05:20:00|634.3|626.3|634.55|626.55|634.95|626.95|633.85|625.85|47
1724736300000|2024-08-27 05:25:00|634.6|626.6|634.75|626.75|635.25|627.25|634.5|626.5|52
1724736600000|2024-08-27 05:30:00|634.8|626.8|635.05|627.05|635.1|627.1|634.65|626.65|30
1724736900000|2024-08-27 05:35:00|635|627|636.85|628.85|637.1|629.1|634.95|626.95|75
1724737200000|2024-08-27 05:40:00|636.8|628.8|637.6|629.6|637.95|629.95|636.1|628.1|61
1724737500000|2024-08-27 05:45:00|637.55|629.55|637.2|629.2|637.55|629.55|636.15|628.15|62
1724737800000|2024-08-27 05:50:00|637.25|629.25|636.9|628.9|637.55|629.55|636.4|628.4|65
1724738100000|2024-08-27 05:55:00|636.85|628.85|636.7|628.7|636.9|628.9|635.55|627.55|63
1724738400000|2024-08-27 06:00:00|636.75|628.75|635.75|627.75|636.8|628.8|635|627|64
1724738700000|2024-08-27 06:05:00|635.7|627.7|636.25|628.25|636.7|628.7|635.4|627.4|72
1724739000000|2024-08-27 06:10:00|636.3|628.3|637.4|629.4|637.45|629.45|636.3|628.3|40
1724739300000|2024-08-27 06:15:00|637.3|629.3|635.95|627.95|637.45|629.45|635.8|627.8|55
1724739600000|2024-08-27 06:20:00|635.9|627.9|635.25|627.25|636.15|628.15|635.25|627.25|32
1724739900000|2024-08-27 06:25:00|635.2|627.2|634.1|626.1|635.2|627.2|634.1|626.1|34
1724740200000|2024-08-27 06:30:00|633.4|625.4|632.75|624.75|633.85|625.85|632.7|624.7|59
1724740500000|2024-08-27 06:35:00|632.8|624.8|632.8|624.8|632.95|624.95|631.2|623.2|108
1724740800000|2024-08-27 06:40:00|632.9|624.9|632.45|624.45|633.65|625.65|632.1|624.1|75
1724741100000|2024-08-27 06:45:00|632.4|624.4|631.95|623.95|632.65|624.65|631.05|623.05|110
1724741400000|2024-08-27 06:50:00|632.05|624.05|631.85|623.85|632.95|624.95|631.6|623.6|81
1724741700000|2024-08-27 06:55:00|631.8|623.8|631.45|623.45|631.85|623.85|631.15|623.15|64
1724742000000|2024-08-27 07:00:00|631.5|623.5|632.9|624.9|632.9|624.9|631.2|623.2|66
1724742300000|2024-08-27 07:05:00|633.1|625.1|633.05|625.05|633.45|625.45|632.4|624.4|62
1724742600000|2024-08-27 07:10:00|632.95|624.95|633.85|625.85|633.85|625.85|632.55|624.55|49
1724742900000|2024-08-27 07:15:00|633.8|625.8|633.2|625.2|633.8|625.8|632.65|624.65|44
1724743200000|2024-08-27 07:20:00|633.15|625.15|633.1|625.1|633.4|625.4|632.8|624.8|23
1724743500000|2024-08-27 07:25:00|632.85|624.85|631.1|623.1|633.5|625.5|631.1|623.1|69
1724743800000|2024-08-27 07:30:00|631.15|623.15|629.3|621.3|631.15|623.15|626.8|618.8|198
1724744100000|2024-08-27 07:35:00|629.35|621.35|625.3|617.3|629.35|621.35|624.65|616.65|163
1724744400000|2024-08-27 07:40:00|625.35|617.35|623.5|615.5|625.65|617.65|622.3|614.3|97
1724744700000|2024-08-27 07:45:00|623.55|615.55|625.2|617.2|625.2|617.2|623.4|615.4|114
1724745000000|2024-08-27 07:50:00|625.25|617.25|625.6|617.6|625.75|617.75|624.75|616.75|80
1724745300000|2024-08-27 07:55:00|625.65|617.65|625.85|617.85|626.75|618.75|625.65|617.65|63
1724745600000|2024-08-27 08:00:00|625.9|617.9|627.4|619.4|627.65|619.65|625.7|617.7|111
1724745900000|2024-08-27 08:05:00|627.35|619.35|624.3|616.3|627.35|619.35|624.3|616.3|77
1724746200000|2024-08-27 08:10:00|624.15|616.15|621.55|613.55|624.35|616.35|621.3|613.3|102
1724746500000|2024-08-27 08:15:00|621.5|613.5|620.3|612.3|621.6|613.6|619.75|611.75|118
1724746800000|2024-08-27 08:20:00|620.5|612.5|620.9|612.9|621.95|613.95|620.5|612.5|132
1724747100000|2024-08-27 08:25:00|620.8|612.8|621.15|613.15|621.15|613.15|620.1|612.1|80
1724747400000|2024-08-27 08:30:00|621.25|613.25|620.65|612.65|621.9|613.9|620.5|612.5|105
1724747700000|2024-08-27 08:35:00|620.7|612.7|621.6|613.6|621.95|613.95|620.35|612.35|91
1724748000000|2024-08-27 08:40:00|621.55|613.55|621.2|613.2|621.9|613.9|620.3|612.3|85
1724748300000|2024-08-27 08:45:00|621.25|613.25|623.1|615.1|623.5|615.5|621.2|613.2|109
1724748600000|2024-08-27 08:50:00|623.05|615.05|623.6|615.6|623.6|615.6|622.1|614.1|62
1724748900000|2024-08-27 08:55:00|623.7|615.7|624.35|616.35|624.45|616.45|623.55|615.55|56
1724749200000|2024-08-27 09:00:00|624.45|616.45|622.9|614.9|624.65|616.65|621.2|613.2|100
1724749500000|2024-08-27 09:05:00|622.85|614.85|621.7|613.7|623.7|615.7|621.7|613.7|117
1724749800000|2024-08-27 09:10:00|621.65|613.65|623.4|615.4|623.55|615.55|621.4|613.4|103
1724750100000|2024-08-27 09:15:00|623.35|615.35|624.85|616.85|625.15|617.15|623.05|615.05|128
1724750400000|2024-08-27 09:20:00|624.9|616.9|624.55|616.55|625.35|617.35|623.85|615.85|101
1724750700000|2024-08-27 09:25:00|624.5|616.5|624.75|616.75|625.45|617.45|623.85|615.85|51
1724751000000|2024-08-27 09:30:00|624.9|616.9|624.7|616.7|626|618|624.3|616.3|93
1724751300000|2024-08-27 09:35:00|624.75|616.75|622.75|614.75|625.2|617.2|622.6|614.6|104
1724751600000|2024-08-27 09:40:00|622.5|614.5|620.7|612.7|622.5|614.5|620.35|612.35|141
1724751900000|2024-08-27 09:45:00|620.65|612.65|620.2|612.2|622.1|614.1|618.55|610.55|207
1724752200000|2024-08-27 09:50:00|620.1|612.1|619.2|611.2|620.2|612.2|619.2|611.2|125
1724752500000|2024-08-27 09:55:00|619.15|611.15|619.2|611.2|620.3|612.3|619.1|611.1|110
1724752800000|2024-08-27 10:00:00|619.25|611.25|616.75|608.75|619.25|611.25|616.55|608.55|104
1724753100000|2024-08-27 10:05:00|616.8|608.8|616.05|608.05|617.2|609.2|614.85|606.85|239
1724753400000|2024-08-27 10:10:00|616.1|608.1|618.35|610.35|618.4|610.4|615.65|607.65|104
1724753700000|2024-08-27 10:15:00|618.4|610.4|615.65|607.65|618.45|610.45|614.9|606.9|183
1724754000000|2024-08-27 10:20:00|615.7|607.7|611.85|603.85|615.8|607.8|611.8|603.8|218
1724754300000|2024-08-27 10:25:00|611.9|603.9|613.65|605.65|613.65|605.65|611.75|603.75|150
1724754600000|2024-08-27 10:30:00|613.6|605.6|613|605|614.55|606.55|612.2|604.2|147
1724754900000|2024-08-27 10:35:00|613.05|605.05|612.35|604.35|613.8|605.8|610.3|602.3|239
1724755200000|2024-08-27 10:40:00|612.4|604.4|612|604|613.5|605.5|611.95|603.95|178
1724755500000|2024-08-27 10:45:00|611.9|603.9|612.35|604.35|612.45|604.45|610.5|602.5|154
1724755800000|2024-08-27 10:50:00|612.5|604.5|611.15|603.15|612.9|604.9|611.15|603.15|135
1724756100000|2024-08-27 10:55:00|611.2|603.2|611.05|603.05|612.05|604.05|610.8|602.8|117
1724756400000|2024-08-27 11:00:00|611.15|603.15|611.6|603.6|611.6|603.6|609|601|261
1724756700000|2024-08-27 11:05:00|611.65|603.65|612.25|604.25|613.15|605.15|611.65|603.65|119
1724757000000|2024-08-27 11:10:00|612.35|604.35|613.1|605.1|613.15|605.15|611.9|603.9|101
1724757300000|2024-08-27 11:15:00|613.15|605.15|613.05|605.05|613.95|605.95|612.95|604.95|90
1724757600000|2024-08-27 11:20:00|613.1|605.1|614.25|606.25|614.4|606.4|612.85|604.85|57
1724757900000|2024-08-27 11:25:00|614.4|606.4|614|606|615.6|607.6|613.65|605.65|89
1724758200000|2024-08-27 11:30:00|614.15|606.15|614.25|606.25|615.1|607.1|613.5|605.5|112
1724758500000|2024-08-27 11:35:00|614.3|606.3|615.1|607.1|615.3|607.3|613.9|605.9|91
1724758800000|2024-08-27 11:40:00|615.25|607.25|614.5|606.5|615.6|607.6|614.2|606.2|70
1724759100000|2024-08-27 11:45:00|614.6|606.6|614|606|614.6|606.6|613.35|605.35|64
1724759400000|2024-08-27 11:50:00|613.95|605.95|613.7|605.7|613.95|605.95|612.85|604.85|53
1724759700000|2024-08-27 11:55:00|613.75|605.75|613.1|605.1|614|606|612.2|604.2|44
1724760000000|2024-08-27 12:00:00|613.05|605.05|611.6|603.6|613.5|605.5|611.6|603.6|88
1724760300000|2024-08-27 12:05:00|611.7|603.7|611.3|603.3|611.75|603.75|608.7|600.7|142
1724760600000|2024-08-27 12:10:00|611.35|603.35|613.05|605.05|613.5|605.5|611.3|603.3|130
1724760900000|2024-08-27 12:15:00|613|605|612.65|604.65|614.3|606.3|612.5|604.5|91
1724761200000|2024-08-27 12:20:00|612.55|604.55|611.85|603.85|612.9|604.9|611.6|603.6|134
1724761500000|2024-08-27 12:25:00|611.9|603.9|612.7|604.7|613.3|605.3|611.85|603.85|110
1724761800000|2024-08-27 12:30:00|612.65|604.65|613.9|605.9|614.55|606.55|611.75|603.75|138
1724762100000|2024-08-27 12:35:00|613.95|605.95|614.15|606.15|614.55|606.55|612.85|604.85|87
1724762400000|2024-08-27 12:40:00|614.2|606.2|612.55|604.55|614.3|606.3|610.75|602.75|150
1724762700000|2024-08-27 12:45:00|612.5|604.5|614.25|606.25|614.25|606.25|612.05|604.05|191
1724763000000|2024-08-27 12:50:00|614.2|606.2|615.3|607.3|615.3|607.3|613|605|133
1724763300000|2024-08-27 12:55:00|615.35|607.35|616.4|608.4|616.45|608.45|615.25|607.25|73
1724763600000|2024-08-27 13:00:00|616.35|608.35|614.1|606.1|616.5|608.5|613.7|605.7|108
1724763900000|2024-08-27 13:05:00|614|606|614.65|606.65|614.7|606.7|613.8|605.8|91
1724764200000|2024-08-27 13:10:00|614.6|606.6|614.15|606.15|615.2|607.2|613.8|605.8|125
1724764500000|2024-08-27 13:15:00|614.2|606.2|612.4|604.4|615.2|607.2|612.4|604.4|86
1724764800000|2024-08-27 13:20:00|612.45|604.45|613.65|605.65|614.8|606.8|612.1|604.1|140
1724765100000|2024-08-27 13:25:00|613.6|605.6|614.3|606.3|614.6|606.6|613.6|605.6|17
1724765400000|2024-08-27 13:30:00|613.9|605.9|613.55|605.55|613.95|605.95|613.55|605.55|7
1724765700000|2024-08-27 13:35:00|613.6|605.6|611.9|603.9|613.95|605.95|611.75|603.75|222
1724766000000|2024-08-27 13:40:00|611.95|603.95|611.1|603.1|612.6|604.6|610.5|602.5|176
1724766300000|2024-08-27 13:45:00|611.05|603.05|612.45|604.45|612.75|604.75|610.6|602.6|261
1724766600000|2024-08-27 13:50:00|612.5|604.5|612.7|604.7|613.65|605.65|612.45|604.45|121
1724766900000|2024-08-27 13:55:00|612.8|604.8|610.5|602.5|613.4|605.4|610.5|602.5|127
1724767200000|2024-08-27 14:00:00|610.55|602.55|609.65|601.65|610.95|602.95|609.1|601.1|175
1724767500000|2024-08-27 14:05:00|609.6|601.6|609.1|601.1|610.3|602.3|607.7|599.7|196
1724767800000|2024-08-27 14:10:00|608.9|600.9|604.35|596.35|609.15|601.15|602.85|594.85|281
1724768100000|2024-08-27 14:15:00|604.3|596.3|607.35|599.35|608.05|600.05|604.1|596.1|308
1724768400000|2024-08-27 14:20:00|607.25|599.25|608.1|600.1|609.15|601.15|606.5|598.5|211
1724768700000|2024-08-27 14:25:00|608|600|609.3|601.3|609.3|601.3|607.4|599.4|101
1724769000000|2024-08-27 14:30:00|609.35|601.35|609.7|601.7|610.75|602.75|608.6|600.6|129
1724769300000|2024-08-27 14:35:00|609.75|601.75|609.5|601.5|610.1|602.1|608.05|600.05|147
1724769600000|2024-08-27 14:40:00|609.55|601.55|608.45|600.45|610.05|602.05|608.45|600.45|98
1724769900000|2024-08-27 14:45:00|608.6|600.6|606.85|598.85|608.85|600.85|606.05|598.05|156
1724770200000|2024-08-27 14:50:00|606.8|598.8|605.95|597.95|606.95|598.95|605.55|597.55|130
1724770500000|2024-08-27 14:55:00|606|598|605.95|597.95|606.7|598.7|605.9|597.9|105
1724770800000|2024-08-27 15:00:00|605.9|597.9|604.25|596.25|605.95|597.95|603.4|595.4|150
1724771100000|2024-08-27 15:05:00|604.35|596.35|606.15|598.15|606.15|598.15|602.9|594.9|173
1724771400000|2024-08-27 15:10:00|606.2|598.2|608.2|600.2|608.2|600.2|606.15|598.15|150
1724771700000|2024-08-27 15:15:00|608.15|600.15|608.45|600.45|608.45|600.45|606.55|598.55|127
1724772000000|2024-08-27 15:20:00|608.3|600.3|606.7|598.7|608.35|600.35|606.3|598.3|115
1724772300000|2024-08-27 15:25:00|606.65|598.65|608.05|600.05|608.45|600.45|606.35|598.35|93
1724772600000|2024-08-27 15:30:00|608|600|606.75|598.75|608.05|600.05|605.35|597.35|162
1724772900000|2024-08-27 15:35:00|606.7|598.7|608.7|600.7|608.8|600.8|605.6|597.6|190
1724773200000|2024-08-27 15:40:00|608.75|600.75|609.2|601.2|609.25|601.25|608.15|600.15|126
1724773500000|2024-08-27 15:45:00|609.15|601.15|607.2|599.2|609.15|601.15|607.2|599.2|108
1724773800000|2024-08-27 15:50:00|607.1|599.1|606.8|598.8|607.85|599.85|606.25|598.25|134
1724774100000|2024-08-27 15:55:00|606.65|598.65|607.25|599.25|607.3|599.3|606.15|598.15|87
1724774400000|2024-08-27 16:00:00|607.1|599.1|605.4|597.4|607.1|599.1|605.1|597.1|214
1724774700000|2024-08-27 16:05:00|605.35|597.35|605.55|597.55|606.55|598.55|604.6|596.6|172
1724775000000|2024-08-27 16:10:00|605.65|597.65|608.8|600.8|609.15|601.15|605.65|597.65|115
1724775300000|2024-08-27 16:15:00|608.75|600.75|610.85|602.85|610.85|602.85|608.2|600.2|188
1724775600000|2024-08-27 16:20:00|610.9|602.9|611.5|603.5|611.65|603.65|609.7|601.7|122
1724775900000|2024-08-27 16:25:00|611.45|603.45|611.75|603.75|611.8|603.8|610.9|602.9|103
1724776200000|2024-08-27 16:30:00|611.65|603.65|611.85|603.85|612.3|604.3|611.4|603.4|76
1724776500000|2024-08-27 16:35:00|611.8|603.8|609.3|601.3|611.8|603.8|609|601|123
1724776800000|2024-08-27 16:40:00|609.25|601.25|608.7|600.7|609.5|601.5|607.7|599.7|94
1724777100000|2024-08-27 16:45:00|608.95|600.95|609.2|601.2|609.8|601.8|608.7|600.7|139
1724777400000|2024-08-27 16:50:00|609.15|601.15|607.8|599.8|610.4|602.4|607.6|599.6|104
1724777700000|2024-08-27 16:55:00|607.7|599.7|607.05|599.05|608.55|600.55|607|599|99
1724778000000|2024-08-27 17:00:00|607|599|607.3|599.3|607.9|599.9|605.55|597.55|179
1724778300000|2024-08-27 17:05:00|607.25|599.25|609.05|601.05|609.05|601.05|607.05|599.05|160
1724778600000|2024-08-27 17:10:00|609|601|609.7|601.7|610.15|602.15|608.1|600.1|100
1724778900000|2024-08-27 17:15:00|609.75|601.75|608.7|600.7|610.05|602.05|608.55|600.55|100
1724779200000|2024-08-27 17:20:00|608.65|600.65|609.55|601.55|610.05|602.05|608.15|600.15|124
1724779500000|2024-08-27 17:25:00|609.6|601.6|609.85|601.85|610.7|602.7|609.6|601.6|100
1724779800000|2024-08-27 17:30:00|609.95|601.95|610.4|602.4|610.45|602.45|609.4|601.4|77
1724780100000|2024-08-27 17:35:00|610.45|602.45|608.55|600.55|610.5|602.5|608.4|600.4|91
1724780400000|2024-08-27 17:40:00|608.5|600.5|607.65|599.65|608.75|600.75|607.55|599.55|57
1724780700000|2024-08-27 17:45:00|607.7|599.7|607.95|599.95|608.7|600.7|607.6|599.6|79
1724781000000|2024-08-27 17:50:00|608.1|600.1|608.65|600.65|609.5|601.5|608.1|600.1|103
1724781300000|2024-08-27 17:55:00|608.55|600.55|610.15|602.15|610.2|602.2|608.5|600.5|45
1724781600000|2024-08-27 18:00:00|610.25|602.25|608.7|600.7|610.6|602.6|608.7|600.7|87
1724781900000|2024-08-27 18:05:00|608.8|600.8|607.95|599.95|609|601|607.8|599.8|83
1724782200000|2024-08-27 18:10:00|607.9|599.9|608.4|600.4|608.4|600.4|607.5|599.5|48
1724782500000|2024-08-27 18:15:00|608.35|600.35|610|602|610|602|608.2|600.2|96
1724782800000|2024-08-27 18:20:00|609.95|601.95|609.5|601.5|610.65|602.65|609.5|601.5|83
1724783100000|2024-08-27 18:25:00|609.45|601.45|607.85|599.85|609.5|601.5|607.85|599.85|69
1724783400000|2024-08-27 18:30:00|607.8|599.8|608.65|600.65|608.65|600.65|607.8|599.8|81
1724783700000|2024-08-27 18:35:00|608.6|600.6|608.85|600.85|609.15|601.15|608.4|600.4|71
1724784000000|2024-08-27 18:40:00|608.8|600.8|609.5|601.5|609.55|601.55|608.75|600.75|48
1724784300000|2024-08-27 18:45:00|609.45|601.45|609|601|609.45|601.45|608.4|600.4|57
1724784600000|2024-08-27 18:50:00|608.9|600.9|609|601|609.45|601.45|608.45|600.45|87
1724784900000|2024-08-27 18:55:00|609.1|601.1|609.6|601.6|609.6|601.6|608.8|600.8|59
1724785200000|2024-08-27 19:00:00|609.65|601.65|608.7|600.7|609.75|601.75|608.4|600.4|75
1724785500000|2024-08-27 19:05:00|608.65|600.65|608.3|600.3|609.2|601.2|607.8|599.8|62
1724785800000|2024-08-27 19:10:00|608.35|600.35|608.95|600.95|609.6|601.6|608.35|600.35|69
1724786100000|2024-08-27 19:15:00|608.9|600.9|608.35|600.35|609.15|601.15|607.9|599.9|113
1724786400000|2024-08-27 19:20:00|608.3|600.3|607.45|599.45|608.3|600.3|607.15|599.15|68
1724786700000|2024-08-27 19:25:00|607.4|599.4|608.4|600.4|608.45|600.45|607.3|599.3|29
1724787000000|2024-08-27 19:30:00|608.35|600.35|607.5|599.5|608.35|600.35|607.25|599.25|59
1724787300000|2024-08-27 19:35:00|607.55|599.55|607.25|599.25|607.7|599.7|607.25|599.25|9
1724787600000|2024-08-27 19:40:00|607.75|599.75|608.1|600.1|608.3|600.3|607.4|599.4|29
1724787900000|2024-08-27 19:45:00|607.95|599.95|607.45|599.45|608.25|600.25|607.3|599.3|60
1724788200000|2024-08-27 19:50:00|607.4|599.4|605.7|597.7|607.45|599.45|605.7|597.7|61
1724788500000|2024-08-27 19:55:00|605.75|597.75|604.6|596.6|605.9|597.9|604.1|596.1|107
1724788800000|2024-08-27 20:00:00|604.5|596.5|605.15|597.15|605.3|597.3|603.9|595.9|114
1724789100000|2024-08-27 20:05:00|605.1|597.1|604.1|596.1|605.1|597.1|604|596|62
1724789400000|2024-08-27 20:10:00|604.15|596.15|604.4|596.4|605.05|597.05|604.1|596.1|49
1724789700000|2024-08-27 20:15:00|604.3|596.3|605.15|597.15|605.15|597.15|603.2|595.2|72
1724790000000|2024-08-27 20:20:00|605.1|597.1|605.65|597.65|605.65|597.65|604.1|596.1|98
1724790300000|2024-08-27 20:25:00|605.55|597.55|606.4|598.4|606.4|598.4|605.35|597.35|47
1724790600000|2024-08-27 20:30:00|606.35|598.35|605.8|597.8|606.4|598.4|605.35|597.35|75
1724790900000|2024-08-27 20:35:00|605.75|597.75|605.5|597.5|605.9|597.9|604.9|596.9|59
1724791200000|2024-08-27 20:40:00|605.45|597.45|604.65|596.65|605.7|597.7|604.45|596.45|60
1724791500000|2024-08-27 20:45:00|604.7|596.7|605.9|597.9|606|598|604.35|596.35|55
1724791800000|2024-08-27 20:50:00|606|598|604.5|596.5|606.5|598.5|604.5|596.5|54
1724792100000|2024-08-27 20:55:00|604.45|596.45|603.22|595.22|604.7|596.7|603.02|595.02|86
1724792400000|2024-08-27 21:00:00|603.24|595.24|603.83|595.83|603.93|595.93|602.91|594.91|356
1724792700000|2024-08-27 21:05:00|603.85|595.85|601.65|593.65|603.89|595.89|600.71|592.71|332
1724793000000|2024-08-27 21:10:00|601.67|593.67|597.43|589.43|601.92|593.92|595.47|587.47|509
1724793300000|2024-08-27 21:15:00|597.45|589.45|596.99|588.99|598.79|590.79|595.39|587.39|934
1724793600000|2024-08-27 21:20:00|596.93|588.93|599.72|591.72|599.72|591.72|596|588|499
1724793900000|2024-08-27 21:25:00|599.71|591.71|597.47|589.47|599.71|591.71|597|589|392
1724794200000|2024-08-27 21:30:00|597.49|589.49|596.95|588.95|597.72|589.72|596.54|588.54|403
1724794500000|2024-08-27 21:35:00|596.94|588.94|592.8|584.8|597.37|589.37|589.86|581.86|594
1724794800000|2024-08-27 21:40:00|592.81|584.81|593.72|585.72|594.68|586.68|592.51|584.51|375
1724795100000|2024-08-27 21:45:00|593.75|585.75|579.41|571.41|593.91|585.91|575.43|567.43|625
1724795400000|2024-08-27 21:50:00|579.45|571.45|583.48|575.48|584.94|576.94|579.44|571.44|473
1724795700000|2024-08-27 21:55:00|583.45|575.45|585.7|577.7|585.94|577.94|583.16|575.16|542
1724796000000|2024-08-27 22:00:00|585.65|577.65|584.95|576.95|585.65|577.65|583.45|575.45|392
1724796300000|2024-08-27 22:05:00|584.9|576.9|578.5|570.5|585|577|577.4|569.4|616
1724796600000|2024-08-27 22:10:00|578.6|570.6|567.7|559.7|580.6|572.6|565.75|557.75|778
1724796900000|2024-08-27 22:15:00|568|560|577.75|569.75|578.05|570.05|564.4|556.4|839
1724797200000|2024-08-27 22:20:00|577.7|569.7|577.15|569.15|579.95|571.95|576.6|568.6|512
1724797500000|2024-08-27 22:25:00|577.35|569.35|573.95|565.95|578.7|570.7|573.65|565.65|423
1724797800000|2024-08-27 22:30:00|574|566|571|563|574.25|566.25|570.05|562.05|552
1724798100000|2024-08-27 22:35:00|571.05|563.05|575.2|567.2|575.7|567.7|570.2|562.2|450
1724798400000|2024-08-27 22:40:00|575.25|567.25|574.55|566.55|577.55|569.55|574.2|566.2|405
1724798700000|2024-08-27 22:45:00|574.6|566.6|575.35|567.35|575.8|567.8|572.2|564.2|437
1724799000000|2024-08-27 22:50:00|575.3|567.3|577|569|578.05|570.05|574.95|566.95|422
1724799300000|2024-08-27 22:55:00|577.05|569.05|578.7|570.7|578.95|570.95|576.85|568.85|134
1724799600000|2024-08-27 23:00:00|578.75|570.75|577|569|578.8|570.8|575.05|567.05|384
1724799900000|2024-08-27 23:05:00|577.05|569.05|577.75|569.75|578.1|570.1|575.6|567.6|257
1724800200000|2024-08-27 23:10:00|577.8|569.8|574.85|566.85|577.85|569.85|574.65|566.65|8
1724800500000|2024-08-27 23:15:00|572.5|564.5|569.9|561.9|572.5|564.5|569.7|561.7|66
1724800800000|2024-08-27 23:20:00|569.95|561.95|572.2|564.2|572.2|564.2|569.95|561.95|225
1724801100000|2024-08-27 23:25:00|572.15|564.15|574.55|566.55|574.55|566.55|571.85|563.85|236
1724801400000|2024-08-27 23:30:00|574.3|566.3|574.3|566.3|574.75|566.75|572.7|564.7|266
1724801700000|2024-08-27 23:35:00|574.35|566.35|576.4|568.4|576.4|568.4|574.2|566.2|104
1724802000000|2024-08-27 23:40:00|576.45|568.45|576.25|568.25|578.45|570.45|575.45|567.45|129
1724802300000|2024-08-27 23:45:00|576.3|568.3|576.05|568.05|577.3|569.3|575.45|567.45|139
1724802600000|2024-08-27 23:50:00|575.9|567.9|575.65|567.65|576.2|568.2|574.4|566.4|169
1724802900000|2024-08-27 23:55:00|575.7|567.7|575.65|567.65|576.6|568.6|575.55|567.55|99
1724803200000|2024-08-28 00:00:00|575.6|567.6|572.9|564.9|575.6|567.6|572.2|564.2|257
1724803500000|2024-08-28 00:05:00|572.95|564.95|571.6|563.6|572.95|564.95|571.4|563.4|303
1724803800000|2024-08-28 00:10:00|571.7|563.7|572.25|564.25|572.9|564.9|571.2|563.2|198
1724804100000|2024-08-28 00:15:00|572.3|564.3|570.6|562.6|572.55|564.55|570.05|562.05|384
1724804400000|2024-08-28 00:20:00|570.55|562.55|568.95|560.95|571.6|563.6|567.95|559.95|348
1724804700000|2024-08-28 00:25:00|568.9|560.9|570.2|562.2|572.05|564.05|568.9|560.9|311
1724805000000|2024-08-28 00:30:00|570.25|562.25|571.75|563.75|572.95|564.95|569.95|561.95|350
1724805300000|2024-08-28 00:35:00|571.8|563.8|574.1|566.1|574.3|566.3|571.8|563.8|184
1724805600000|2024-08-28 00:40:00|574.05|566.05|572.1|564.1|574.35|566.35|571.25|563.25|138
1724805900000|2024-08-28 00:45:00|572.15|564.15|573.95|565.95|574.1|566.1|571.8|563.8|204
1724806200000|2024-08-28 00:50:00|574|566|572.6|564.6|574.75|566.75|572.5|564.5|146
1724806500000|2024-08-28 00:55:00|572.55|564.55|573.05|565.05|573.45|565.45|572|564|132
1724806800000|2024-08-28 01:00:00|573.1|565.1|572.25|564.25|573.95|565.95|572|564|172
1724807100000|2024-08-28 01:05:00|572.3|564.3|572.2|564.2|573.25|565.25|572|564|131
1724807400000|2024-08-28 01:10:00|572.1|564.1|572.85|564.85|573|565|570.5|562.5|227
1724807700000|2024-08-28 01:15:00|572.8|564.8|571.8|563.8|574.6|566.6|571.5|563.5|235
1724808000000|2024-08-28 01:20:00|571.85|563.85|570.7|562.7|572.9|564.9|570.6|562.6|182
1724808300000|2024-08-28 01:25:00|570.65|562.65|569.35|561.35|572.15|564.15|568.5|560.5|189
1724808600000|2024-08-28 01:30:00|569.4|561.4|571.49|563.49|571.6|563.6|569.2|561.2|676
1724808900000|2024-08-28 01:35:00|571.5|563.5|569.1|561.1|571.5|563.5|567.88|559.88|673
1724809200000|2024-08-28 01:40:00|569.15|561.15|571.65|563.65|571.65|563.65|568.65|560.65|146
1724809500000|2024-08-28 01:45:00|571.55|563.55|570.75|562.75|571.95|563.95|570.2|562.2|154
1724809800000|2024-08-28 01:50:00|570.7|562.7|571.2|563.2|571.7|563.7|569.6|561.6|183
1724810100000|2024-08-28 01:55:00|571.15|563.15|573|565|573.5|565.5|570.7|562.7|129
1724810400000|2024-08-28 02:00:00|572.95|564.95|571.5|563.5|572.95|564.95|571.5|563.5|169
1724810700000|2024-08-28 02:05:00|571.45|563.45|573.2|565.2|573.8|565.8|571.3|563.3|213
1724811000000|2024-08-28 02:10:00|573.15|565.15|571.45|563.45|573.35|565.35|571.15|563.15|152
1724811300000|2024-08-28 02:15:00|571.4|563.4|571.15|563.15|572.7|564.7|570.8|562.8|134
1724811600000|2024-08-28 02:20:00|571.3|563.3|571.6|563.6|571.8|563.8|571.1|563.1|66
1724811900000|2024-08-28 02:25:00|571.55|563.55|569.9|561.9|571.55|563.55|569.7|561.7|82
1724812200000|2024-08-28 02:30:00|569.85|561.85|571.4|563.4|571.75|563.75|569.65|561.65|113
1724812500000|2024-08-28 02:35:00|571.35|563.35|569.7|561.7|571.95|563.95|569.45|561.45|140
1724812800000|2024-08-28 02:40:00|569.75|561.75|571.7|563.7|571.7|563.7|569.75|561.75|70
1724813100000|2024-08-28 02:45:00|571.75|563.75|573.2|565.2|574.75|566.75|571.75|563.75|138
1724813400000|2024-08-28 02:50:00|573.15|565.15|573.3|565.3|573.6|565.6|571.35|563.35|201
1724813700000|2024-08-28 02:55:00|573.2|565.2|574.25|566.25|574.9|566.9|572.95|564.95|120
1724814000000|2024-08-28 03:00:00|574.2|566.2|577.2|569.2|577.2|569.2|574.2|566.2|111
1724814300000|2024-08-28 03:05:00|577.15|569.15|577.45|569.45|577.45|569.45|575.95|567.95|97
1724814600000|2024-08-28 03:10:00|577.4|569.4|577.3|569.3|577.8|569.8|576.75|568.75|63
1724814900000|2024-08-28 03:15:00|577.35|569.35|579.35|571.35|579.9|571.9|577.35|569.35|129
1724815200000|2024-08-28 03:20:00|579.3|571.3|577.95|569.95|579.55|571.55|577.95|569.95|108
1724815500000|2024-08-28 03:25:00|577.85|569.85|576.05|568.05|578|570|576.05|568.05|49
1724815800000|2024-08-28 03:30:00|576.1|568.1|578.05|570.05|578.15|570.15|576.1|568.1|123
1724816100000|2024-08-28 03:35:00|578.1|570.1|578.15|570.15|578.35|570.35|577.35|569.35|89
1724816400000|2024-08-28 03:40:00|578.1|570.1|578.55|570.55|578.55|570.55|577.9|569.9|73
1724816700000|2024-08-28 03:45:00|578.5|570.5|577.25|569.25|578.5|570.5|576.65|568.65|113
1724817000000|2024-08-28 03:50:00|577.2|569.2|577.5|569.5|578.65|570.65|577.2|569.2|125
1724817300000|2024-08-28 03:55:00|577.45|569.45|577.4|569.4|578.1|570.1|577|569|161
1724817600000|2024-08-28 04:00:00|577.25|569.25|576.3|568.3|577.45|569.45|576.05|568.05|150
1724817900000|2024-08-28 04:05:00|576.25|568.25|576.15|568.15|577.05|569.05|576.15|568.15|135
1724818200000|2024-08-28 04:10:00|576.2|568.2|577.3|569.3|578.2|570.2|575.4|567.4|136
1724818500000|2024-08-28 04:15:00|577.25|569.25|579.4|571.4|579.4|571.4|577.1|569.1|102
1724818800000|2024-08-28 04:20:00|579.3|571.3|579|571|579.9|571.9|578.6|570.6|99
1724819100000|2024-08-28 04:25:00|578.95|570.95|579.1|571.1|579.2|571.2|577.85|569.85|130
1724819400000|2024-08-28 04:30:00|579.15|571.15|578.8|570.8|580.3|572.3|578.6|570.6|115
1724819700000|2024-08-28 04:35:00|578.85|570.85|577.6|569.6|578.85|570.85|577.5|569.5|87
1724820000000|2024-08-28 04:40:00|577.65|569.65|576.2|568.2|577.7|569.7|576.2|568.2|68
1724820300000|2024-08-28 04:45:00|576.15|568.15|576.85|568.85|577.6|569.6|576.1|568.1|102
1724820600000|2024-08-28 04:50:00|576.9|568.9|576.45|568.45|577|569|576.1|568.1|112
1724820900000|2024-08-28 04:55:00|576.4|568.4|576.95|568.95|576.95|568.95|575.7|567.7|132
1724821200000|2024-08-28 05:00:00|577|569|577.1|569.1|577.1|569.1|576.2|568.2|96
1724821500000|2024-08-28 05:05:00|577.05|569.05|579.25|571.25|579.25|571.25|576.05|568.05|95
1724821800000|2024-08-28 05:10:00|579.3|571.3|579.25|571.25|579.4|571.4|578.7|570.7|54
1724822100000|2024-08-28 05:15:00|579.2|571.2|579.3|571.3|579.45|571.45|578.55|570.55|45
1724822400000|2024-08-28 05:20:00|579.4|571.4|579.9|571.9|581.4|573.4|579.35|571.35|135
1724822700000|2024-08-28 05:25:00|579.85|571.85|579.3|571.3|580.5|572.5|579.1|571.1|137
1724823000000|2024-08-28 05:30:00|579.25|571.25|580.4|572.4|580.8|572.8|579.2|571.2|119
1724823300000|2024-08-28 05:35:00|580.45|572.45|580.6|572.6|581.1|573.1|580.1|572.1|48
1724823600000|2024-08-28 05:40:00|580.55|572.55|579.8|571.8|581.3|573.3|579.8|571.8|86
1724823900000|2024-08-28 05:45:00|579.75|571.75|578.5|570.5|580.1|572.1|578.1|570.1|97
1724824200000|2024-08-28 05:50:00|578.45|570.45|577.5|569.5|578.85|570.85|577.4|569.4|112
1724824500000|2024-08-28 05:55:00|577.65|569.65|576.9|568.9|578|570|576.35|568.35|94
1724824800000|2024-08-28 06:00:00|576.85|568.85|576.9|568.9|577.5|569.5|576.25|568.25|130
1724825100000|2024-08-28 06:05:00|576.95|568.95|576.95|568.95|577.4|569.4|576.5|568.5|104
1724825400000|2024-08-28 06:10:00|576.9|568.9|574.9|566.9|577.45|569.45|574.5|566.5|100
1724825700000|2024-08-28 06:15:00|574.8|566.8|576.5|568.5|576.5|568.5|574.8|566.8|65
1724826000000|2024-08-28 06:20:00|576.45|568.45|575.15|567.15|576.45|568.45|574.6|566.6|113
1724826300000|2024-08-28 06:25:00|575.1|567.1|575|567|575.1|567.1|573.7|565.7|137
1724826600000|2024-08-28 06:30:00|575.05|567.05|575.55|567.55|575.55|567.55|574.6|566.6|66
1724826900000|2024-08-28 06:35:00|575.5|567.5|575.7|567.7|575.9|567.9|574.75|566.75|67
1724827200000|2024-08-28 06:40:00|575.65|567.65|574.2|566.2|575.95|567.95|574.15|566.15|80
1724827500000|2024-08-28 06:45:00|574.25|566.25|574.15|566.15|575.55|567.55|574.15|566.15|96
1724827800000|2024-08-28 06:50:00|574.2|566.2|574.3|566.3|575.3|567.3|574.15|566.15|58
1724828100000|2024-08-28 06:55:00|574.65|566.65|574.4|566.4|574.9|566.9|574.4|566.4|11
1724828400000|2024-08-28 07:00:00|574.3|566.3|575.2|567.2|575.2|567.2|574.15|566.15|85
1724828700000|2024-08-28 07:05:00|575.15|567.15|574.1|566.1|575.3|567.3|573.5|565.5|84
1724829000000|2024-08-28 07:10:00|574.15|566.15|573.7|565.7|574.3|566.3|573.55|565.55|74
1724829300000|2024-08-28 07:15:00|573.75|565.75|573.3|565.3|573.8|565.8|573.3|565.3|50
1724829900000|2024-08-28 07:25:00|573.1|565.1|572.85|564.85|573.85|565.85|572.5|564.5|87
1724830200000|2024-08-28 07:30:00|572.8|564.8|572.1|564.1|572.9|564.9|571.6|563.6|138
1724830500000|2024-08-28 07:35:00|572.3|564.3|571.15|563.15|573.05|565.05|571|563|92
1724830800000|2024-08-28 07:40:00|571.1|563.1|571.1|563.1|571.45|563.45|570.35|562.35|173
1724831100000|2024-08-28 07:45:00|571|563|570.8|562.8|571.5|563.5|570.4|562.4|78
1724831700000|2024-08-28 07:55:00|569.5|561.5|566.9|558.9|569.5|561.5|566.85|558.85|180
1724832000000|2024-08-28 08:00:00|566.95|558.95|567.1|559.1|567.4|559.4|564.55|556.55|226
1724832300000|2024-08-28 08:05:00|567.05|559.05|568.8|560.8|570.95|562.95|566.75|558.75|266
1724832600000|2024-08-28 08:10:00|568.75|560.75|571.75|563.75|573.05|565.05|568.6|560.6|202
1724832900000|2024-08-28 08:15:00|571.8|563.8|573.9|565.9|574.25|566.25|571.75|563.75|213
1724833200000|2024-08-28 08:20:00|573.95|565.95|573.9|565.9|574.45|566.45|573|565|140
1724833500000|2024-08-28 08:25:00|573.95|565.95|575.4|567.4|575.95|567.95|573.7|565.7|102
1724833800000|2024-08-28 08:30:00|575.45|567.45|576.1|568.1|576.15|568.15|575.35|567.35|96
1724834100000|2024-08-28 08:35:00|576.15|568.15|575.35|567.35|576.35|568.35|575.35|567.35|63
1724834400000|2024-08-28 08:40:00|575.2|567.2|574.8|566.8|575.6|567.6|574.1|566.1|67
1724834700000|2024-08-28 08:45:00|574.75|566.75|574.3|566.3|575.45|567.45|574.15|566.15|64
1724835000000|2024-08-28 08:50:00|574.35|566.35|575.95|567.95|575.95|567.95|574.35|566.35|76
1724835300000|2024-08-28 08:55:00|576.2|568.2|575.9|567.9|576.35|568.35|575.5|567.5|68
1724835600000|2024-08-28 09:00:00|575.95|567.95|574.55|566.55|576.45|568.45|574.5|566.5|90
1724835900000|2024-08-28 09:05:00|574.45|566.45|575.65|567.65|576.35|568.35|573.95|565.95|116
1724836200000|2024-08-28 09:10:00|575.7|567.7|576.65|568.65|577.4|569.4|575.7|567.7|78
1724836500000|2024-08-28 09:15:00|576.6|568.6|576.3|568.3|576.6|568.6|575.65|567.65|76
1724836800000|2024-08-28 09:20:00|576.25|568.25|576.45|568.45|577|569|575.8|567.8|69
1724837100000|2024-08-28 09:25:00|576.5|568.5|578|570|578|570|576.5|568.5|78
1724837400000|2024-08-28 09:30:00|578.05|570.05|579.8|571.8|580.05|572.05|578|570|101
1724837700000|2024-08-28 09:35:00|579.85|571.85|580.65|572.65|580.85|572.85|578.65|570.65|163
1724838000000|2024-08-28 09:40:00|580.75|572.75|582.35|574.35|582.7|574.7|580.75|572.75|117
1724838600000|2024-08-28 09:50:00|587.55|579.55|590.4|582.4|591.15|583.15|586.35|578.35|173
1724838900000|2024-08-28 09:55:00|590.2|582.2|595.35|587.35|595.6|587.6|588.85|580.85|340
1724839200000|2024-08-28 10:00:00|595.3|587.3|589.8|581.8|596.85|588.85|588.4|580.4|337
1724839500000|2024-08-28 10:05:00|589.75|581.75|589.65|581.65|590.7|582.7|588.7|580.7|263
1724839800000|2024-08-28 10:10:00|589.6|581.6|589.9|581.9|590.05|582.05|588.45|580.45|168
1724840100000|2024-08-28 10:15:00|589.8|581.8|589.8|581.8|590.6|582.6|589.8|581.8|30
1724840700000|2024-08-28 10:25:00|589.15|581.15|588.25|580.25|590.3|582.3|588.2|580.2|96
1724841000000|2024-08-28 10:30:00|588.2|580.2|587.15|579.15|588.2|580.2|586.75|578.75|117
1724841300000|2024-08-28 10:35:00|587.1|579.1|585.6|577.6|587.1|579.1|585.55|577.55|169
1724841600000|2024-08-28 10:40:00|585.55|577.55|587.6|579.6|587.75|579.75|585.55|577.55|91
1724841900000|2024-08-28 10:45:00|587.7|579.7|587.1|579.1|588.15|580.15|586.9|578.9|125
1724842200000|2024-08-28 10:50:00|587.15|579.15|587|579|587.85|579.85|586.7|578.7|95
1724842500000|2024-08-28 10:55:00|586.9|578.9|587.9|579.9|588.15|580.15|586.5|578.5|73
1724842800000|2024-08-28 11:00:00|587.85|579.85|587.5|579.5|587.85|579.85|586.15|578.15|114
1724843100000|2024-08-28 11:05:00|587.55|579.55|589.15|581.15|589.25|581.25|587.25|579.25|100
1724843400000|2024-08-28 11:10:00|589.2|581.2|589.8|581.8|590.3|582.3|589.1|581.1|135
1724843700000|2024-08-28 11:15:00|589.85|581.85|590.1|582.1|590.65|582.65|589.8|581.8|87
1724844000000|2024-08-28 11:20:00|590.15|582.15|590.2|582.2|590.55|582.55|589.55|581.55|96
1724844300000|2024-08-28 11:25:00|590.15|582.15|587.7|579.7|590.3|582.3|587.5|579.5|98
1724844600000|2024-08-28 11:30:00|587.65|579.65|586.8|578.8|588.15|580.15|586.65|578.65|97
1724844900000|2024-08-28 11:35:00|586.85|578.85|585.4|577.4|586.9|578.9|585.15|577.15|86
1724845200000|2024-08-28 11:40:00|585.45|577.45|584.7|576.7|586|578|584.6|576.6|83
1724845500000|2024-08-28 11:45:00|584.6|576.6|584.8|576.8|585.35|577.35|584.35|576.35|89
1724845800000|2024-08-28 11:50:00|584.75|576.75|586.25|578.25|586.25|578.25|584.75|576.75|35
1724846100000|2024-08-28 11:55:00|586.2|578.2|585.7|577.7|586.25|578.25|585.7|577.7|81
1724846400000|2024-08-28 12:00:00|585.65|577.65|585.2|577.2|586.15|578.15|584.75|576.75|146
1724846700000|2024-08-28 12:05:00|585.15|577.15|586.1|578.1|586.2|578.2|584.7|576.7|126
1724847000000|2024-08-28 12:10:00|586.2|578.2|586.5|578.5|586.8|578.8|585.85|577.85|80
1724847300000|2024-08-28 12:15:00|586.45|578.45|585.25|577.25|586.45|578.45|585.2|577.2|103
1724847600000|2024-08-28 12:20:00|585.2|577.2|587.9|579.9|588.2|580.2|584.7|576.7|105
1724847900000|2024-08-28 12:25:00|587.8|579.8|588.85|580.85|588.95|580.95|587.3|579.3|81
1724848200000|2024-08-28 12:30:00|588.7|580.7|588.9|580.9|589.25|581.25|588.3|580.3|94
1724848500000|2024-08-28 12:35:00|588.85|580.85|588.15|580.15|589.65|581.65|587.9|579.9|105
1724848800000|2024-08-28 12:40:00|588.1|580.1|589.1|581.1|589.7|581.7|588|580|103
1724849100000|2024-08-28 12:45:00|588.85|580.85|586.2|578.2|588.85|580.85|585.95|577.95|105
1724849400000|2024-08-28 12:50:00|586.3|578.3|586.7|578.7|587.05|579.05|585.35|577.35|97
1724849700000|2024-08-28 12:55:00|586.8|578.8|586.25|578.25|587.35|579.35|586.15|578.15|59
1724850000000|2024-08-28 13:00:00|586.2|578.2|584.9|576.9|586.8|578.8|584.9|576.9|97
1724850300000|2024-08-28 13:05:00|584.95|576.95|584.1|576.1|585.05|577.05|583.4|575.4|120
1724850600000|2024-08-28 13:10:00|584.15|576.15|584.9|576.9|585.3|577.3|584.1|576.1|115
1724850900000|2024-08-28 13:15:00|584.95|576.95|586.25|578.25|586.35|578.35|584.95|576.95|82
1724851200000|2024-08-28 13:20:00|586.15|578.15|585.9|577.9|587.15|579.15|585.55|577.55|101
1724851500000|2024-08-28 13:25:00|585.85|577.85|585.95|577.95|586.05|578.05|585.05|577.05|137
1724851800000|2024-08-28 13:30:00|585.9|577.9|584.95|576.95|586.1|578.1|584.05|576.05|243
1724852100000|2024-08-28 13:35:00|584.9|576.9|584.65|576.65|586.05|578.05|584.45|576.45|255
1724852400000|2024-08-28 13:40:00|584.6|576.6|583.55|575.55|585|577|582.45|574.45|203
1724852700000|2024-08-28 13:45:00|583.6|575.6|582.3|574.3|583.9|575.9|582.2|574.2|268
1724853000000|2024-08-28 13:50:00|582.25|574.25|580.15|572.15|582.45|574.45|579.55|571.55|233
1724853300000|2024-08-28 13:55:00|580.25|572.25|577.35|569.35|580.95|572.95|576.85|568.85|246
1724853600000|2024-08-28 14:00:00|577.4|569.4|581.6|573.6|582.55|574.55|576.6|568.6|362
1724853900000|2024-08-28 14:05:00|581.65|573.65|584.8|576.8|585.55|577.55|580.45|572.45|307
1724854200000|2024-08-28 14:10:00|584.9|576.9|585.9|577.9|587.15|579.15|584.1|576.1|361
1724854500000|2024-08-28 14:15:00|585.95|577.95|586.65|578.65|587.05|579.05|585|577|251
1724854800000|2024-08-28 14:20:00|586.75|578.75|583.55|575.55|587.4|579.4|582.4|574.4|334
1724855100000|2024-08-28 14:25:00|583.5|575.5|584.55|576.55|585.4|577.4|583.2|575.2|216
1724855400000|2024-08-28 14:30:00|584.65|576.65|581.9|573.9|585.2|577.2|581.45|573.45|219
1724855700000|2024-08-28 14:35:00|582|574|584.45|576.45|584.5|576.5|581.85|573.85|215
1724856000000|2024-08-28 14:40:00|584.5|576.5|581.45|573.45|584.7|576.7|581.45|573.45|200
1724856300000|2024-08-28 14:45:00|581.4|573.4|578.7|570.7|582.1|574.1|577.85|569.85|332
1724856600000|2024-08-28 14:50:00|578.65|570.65|581.45|573.45|582.15|574.15|577.85|569.85|329
1724856900000|2024-08-28 14:55:00|581.65|573.65|582.75|574.75|583.45|575.45|581.25|573.25|200
1724857200000|2024-08-28 15:00:00|582.65|574.65|580.2|572.2|582.65|574.65|579.1|571.1|281
1724857500000|2024-08-28 15:05:00|580.1|572.1|579.95|571.95|581.75|573.75|579.5|571.5|225
1724857800000|2024-08-28 15:10:00|579.9|571.9|577.25|569.25|579.9|571.9|576.9|568.9|335
1724858100000|2024-08-28 15:15:00|577.3|569.3|575.7|567.7|577.75|569.75|575.2|567.2|417
1724858400000|2024-08-28 15:20:00|575.65|567.65|576.85|568.85|578.25|570.25|573.85|565.85|359
1724858700000|2024-08-28 15:25:00|577.05|569.05|577.35|569.35|578.3|570.3|576.7|568.7|221
1724859000000|2024-08-28 15:30:00|577.25|569.25|574.6|566.6|577.95|569.95|573.65|565.65|310
1724859300000|2024-08-28 15:35:00|574.65|566.65|576.45|568.45|576.7|568.7|573.35|565.35|284
1724859600000|2024-08-28 15:40:00|576.4|568.4|575.85|567.85|577.05|569.05|575.4|567.4|153
1724859900000|2024-08-28 15:45:00|575.9|567.9|574.6|566.6|576.1|568.1|573.65|565.65|138
1724860200000|2024-08-28 15:50:00|574.55|566.55|576.55|568.55|577.25|569.25|574.3|566.3|125
1724860500000|2024-08-28 15:55:00|576.6|568.6|576.95|568.95|577.6|569.6|576.6|568.6|88
1724860800000|2024-08-28 16:00:00|576.85|568.85|575.4|567.4|576.85|568.85|575.15|567.15|174
1724861100000|2024-08-28 16:05:00|575.35|567.35|570.65|562.65|575.85|567.85|570.65|562.65|311
1724861400000|2024-08-28 16:10:00|570.7|562.7|569.6|561.6|572.15|564.15|569.3|561.3|306
1724861700000|2024-08-28 16:15:00|569.55|561.55|565.7|557.7|570.85|562.85|564.85|556.85|466
1724862000000|2024-08-28 16:20:00|565.65|557.65|565.75|557.75|566.1|558.1|563|555|445
1724862300000|2024-08-28 16:25:00|565.9|557.9|573.85|565.85|574.15|566.15|565.65|557.65|376
1724862600000|2024-08-28 16:30:00|573.55|565.55|568.7|560.7|573.55|565.55|566.75|558.75|494
1724862900000|2024-08-28 16:35:00|568.65|560.65|569.9|561.9|571.25|563.25|567.4|559.4|346
1724863200000|2024-08-28 16:40:00|569.85|561.85|572.35|564.35|572.85|564.85|569.85|561.85|308
1724863500000|2024-08-28 16:45:00|572.4|564.4|571.9|563.9|573.5|565.5|571.1|563.1|331
1724863800000|2024-08-28 16:50:00|571.85|563.85|575.95|567.95|577.05|569.05|571.7|563.7|365
1724864100000|2024-08-28 16:55:00|576|568|578.65|570.65|579.1|571.1|575.85|567.85|264
1724864400000|2024-08-28 17:00:00|578.7|570.7|577.9|569.9|579.55|571.55|577.7|569.7|328
1724864700000|2024-08-28 17:05:00|577.85|569.85|580.3|572.3|580.4|572.4|577.35|569.35|242
1724865000000|2024-08-28 17:10:00|580.2|572.2|579.6|571.6|580.5|572.5|579.2|571.2|176
1724865300000|2024-08-28 17:15:00|579.7|571.7|579.65|571.65|580.15|572.15|576.8|568.8|327
1724865600000|2024-08-28 17:20:00|579.6|571.6|577.15|569.15|579.6|571.6|575.9|567.9|272
1724865900000|2024-08-28 17:25:00|577.05|569.05|577.65|569.65|579.1|571.1|576.9|568.9|172
1724866200000|2024-08-28 17:30:00|577.55|569.55|576.15|568.15|579|571|575.15|567.15|195
1724866500000|2024-08-28 17:35:00|576.2|568.2|577.6|569.6|578.9|570.9|576.2|568.2|213
1724866800000|2024-08-28 17:40:00|577.55|569.55|577.8|569.8|578.55|570.55|577|569|195
1724867100000|2024-08-28 17:45:00|577.85|569.85|575.85|567.85|578|570|575.5|567.5|195
1724867400000|2024-08-28 17:50:00|575.8|567.8|574.1|566.1|576.15|568.15|573.7|565.7|179
1724867700000|2024-08-28 17:55:00|574.2|566.2|572.85|564.85|574.3|566.3|572.1|564.1|200
1724868000000|2024-08-28 18:00:00|572.8|564.8|573.05|565.05|573.55|565.55|571.75|563.75|251
1724868300000|2024-08-28 18:05:00|572.95|564.95|575.2|567.2|575.4|567.4|572.5|564.5|266
1724868600000|2024-08-28 18:10:00|575.1|567.1|575.6|567.6|576|568|574.9|566.9|179
1724868900000|2024-08-28 18:15:00|575.55|567.55|575.9|567.9|577.3|569.3|574.5|566.5|219
1724869200000|2024-08-28 18:20:00|575.85|567.85|578.35|570.35|578.35|570.35|575.8|567.8|189
1724869500000|2024-08-28 18:25:00|578.3|570.3|578.25|570.25|578.7|570.7|577.4|569.4|140
1724869800000|2024-08-28 18:30:00|578.3|570.3|578.35|570.35|578.85|570.85|577.45|569.45|131
1724870100000|2024-08-28 18:35:00|578.25|570.25|577.65|569.65|579.05|571.05|576.65|568.65|136
1724870400000|2024-08-28 18:40:00|577.55|569.55|576.15|568.15|578.3|570.3|576|568|128
1724870700000|2024-08-28 18:45:00|576.1|568.1|576.9|568.9|576.9|568.9|575.35|567.35|154
1724871000000|2024-08-28 18:50:00|576.75|568.75|581.75|573.75|581.85|573.85|576.3|568.3|295
1724871300000|2024-08-28 18:55:00|581.7|573.7|582.15|574.15|582.55|574.55|579.65|571.65|317
1724871600000|2024-08-28 19:00:00|582.1|574.1|583|575|584.35|576.35|582.1|574.1|340
1724871900000|2024-08-28 19:05:00|583.05|575.05|578.75|570.75|583.1|575.1|577.8|569.8|345
1724872200000|2024-08-28 19:10:00|578.7|570.7|579.1|571.1|579.35|571.35|577.5|569.5|312
1724872500000|2024-08-28 19:15:00|579.45|571.45|577.9|569.9|579.75|571.75|577.8|569.8|292
1724872800000|2024-08-28 19:20:00|577.95|569.95|578.85|570.85|579|571|577.75|569.75|220
1724873100000|2024-08-28 19:25:00|578.9|570.9|579.75|571.75|580.35|572.35|578.9|570.9|152
1724873400000|2024-08-28 19:30:00|579.55|571.55|578.75|570.75|579.65|571.65|578.15|570.15|175
1724873700000|2024-08-28 19:35:00|578.7|570.7|578.75|570.75|579.7|571.7|577.7|569.7|169
1724874000000|2024-08-28 19:40:00|578.65|570.65|577.45|569.45|579.3|571.3|577.2|569.2|105
1724874300000|2024-08-28 19:45:00|577.55|569.55|578.35|570.35|579|571|577.05|569.05|295
1724874600000|2024-08-28 19:50:00|578.3|570.3|579.1|571.1|580.7|572.7|578.1|570.1|212
1724874900000|2024-08-28 19:55:00|578.95|570.95|576.3|568.3|579.7|571.7|575.35|567.35|179
1724875200000|2024-08-28 20:00:00|576.25|568.25|578.75|570.75|579.05|571.05|576.2|568.2|250
1724875500000|2024-08-28 20:05:00|578.7|570.7|578.3|570.3|578.95|570.95|577.55|569.55|134
1724875800000|2024-08-28 20:10:00|578.4|570.4|578.5|570.5|578.95|570.95|577.4|569.4|121
1724876100000|2024-08-28 20:15:00|578.45|570.45|579.65|571.65|580.3|572.3|578.35|570.35|177
1724876400000|2024-08-28 20:20:00|579.7|571.7|574.05|566.05|585.55|577.55|573.6|565.6|639
1724876700000|2024-08-28 20:25:00|573.95|565.95|578.25|570.25|580.3|572.3|573.95|565.95|543
1724877000000|2024-08-28 20:30:00|578.2|570.2|579.25|571.25|580.25|572.25|575.65|567.65|428
1724877300000|2024-08-28 20:35:00|579.1|571.1|580.35|572.35|580.35|572.35|577.1|569.1|317
1724877600000|2024-08-28 20:40:00|580.45|572.45|578.65|570.65|580.45|572.45|578.1|570.1|265
1724877900000|2024-08-28 20:45:00|578.6|570.6|577.5|569.5|579.6|571.6|577.25|569.25|247
1724878200000|2024-08-28 20:50:00|577.45|569.45|579.8|571.8|580.4|572.4|577.1|569.1|235
1724878500000|2024-08-28 20:55:00|579.85|571.85|580.38|572.38|582.65|574.65|579.7|571.7|298
1724878800000|2024-08-28 21:00:00|580.1|572.1|578.58|570.58|581.06|573.06|578.25|570.25|567
1724879100000|2024-08-28 21:05:00|578.59|570.59|578.64|570.64|580.17|572.17|578.22|570.22|412
1724879400000|2024-08-28 21:10:00|578.66|570.66|579.29|571.29|580.6|572.6|578.66|570.66|438
1724879700000|2024-08-28 21:15:00|579.3|571.3|579.9|571.9|580.42|572.42|578.38|570.38|373
1724880000000|2024-08-28 21:20:00|579.91|571.91|580.75|572.75|581.29|573.29|579.36|571.36|270
1724880300000|2024-08-28 21:25:00|580.79|572.79|581.69|573.69|582.28|574.28|580.79|572.79|341
1724880600000|2024-08-28 21:30:00|581.67|573.67|582.31|574.31|582.35|574.35|581.35|573.35|221
1724880900000|2024-08-28 21:35:00|582.3|574.3|582.1|574.1|583.05|575.05|582.1|574.1|101
1724881200000|2024-08-28 21:40:00|582.15|574.15|583.06|575.06|583.1|575.1|581.55|573.55|114
1724881500000|2024-08-28 21:45:00|583.2|575.2|582.24|574.24|583.43|575.43|582.22|574.22|74
1724881800000|2024-08-28 21:50:00|582.2|574.2|582.06|574.06|582.25|574.25|581.62|573.62|125
1724882100000|2024-08-28 21:55:00|582.07|574.07|580.3|572.3|582.07|574.07|580.2|572.2|172
1724882400000|2024-08-28 22:00:00|580.35|572.35|580.1|572.1|581.15|573.15|579.1|571.1|128
1724882700000|2024-08-28 22:05:00|580.05|572.05|579.5|571.5|580.35|572.35|579.3|571.3|100
1724883000000|2024-08-28 22:10:00|579.45|571.45|576.75|568.75|579.45|571.45|575.6|567.6|154
1724883300000|2024-08-28 22:15:00|576.8|568.8|575.3|567.3|576.85|568.85|574.8|566.8|164
1724883600000|2024-08-28 22:20:00|575.4|567.4|576|568|576.4|568.4|575|567|108
1724883900000|2024-08-28 22:25:00|575.95|567.95|574.8|566.8|575.95|567.95|574.2|566.2|87
1724884200000|2024-08-28 22:30:00|574.75|566.75|575.7|567.7|575.7|567.7|574.1|566.1|90
1724884500000|2024-08-28 22:35:00|575.75|567.75|577.1|569.1|577.2|569.2|575.6|567.6|54
1724884800000|2024-08-28 22:40:00|577.2|569.2|575.75|567.75|577.35|569.35|575.1|567.1|111
1724885100000|2024-08-28 22:45:00|575.7|567.7|576.7|568.7|576.85|568.85|575.25|567.25|97
1724885400000|2024-08-28 22:50:00|576.6|568.6|576.9|568.9|577.25|569.25|576.35|568.35|47
1724885700000|2024-08-28 22:55:00|576.95|568.95|579.25|571.25|579.25|571.25|576.95|568.95|51
1724886000000|2024-08-28 23:00:00|579.05|571.05|577.65|569.65|579.35|571.35|577.65|569.65|74
1724886300000|2024-08-28 23:05:00|577.45|569.45|577.6|569.6|577.6|569.6|577.45|569.45|3
1724886600000|2024-08-28 23:10:00|577.55|569.55|577.1|569.1|578.1|570.1|577.1|569.1|21
1724886900000|2024-08-28 23:15:00|577|569|578.05|570.05|578.55|570.55|576.9|568.9|51
1724887200000|2024-08-28 23:20:00|578.15|570.15|578.65|570.65|578.65|570.65|578.05|570.05|27
1724887500000|2024-08-28 23:25:00|578.95|570.95|579.2|571.2|579.55|571.55|578.95|570.95|44
1724887800000|2024-08-28 23:30:00|579.35|571.35|579.25|571.25|579.35|571.35|578|570|41
1724888100000|2024-08-28 23:35:00|579.35|571.35|580.4|572.4|580.4|572.4|579|571|58
1724888400000|2024-08-28 23:40:00|580.45|572.45|580.8|572.8|580.8|572.8|580.1|572.1|23
1724888700000|2024-08-28 23:45:00|581.1|573.1|581.55|573.55|582|574|581.1|573.1|27
1724889000000|2024-08-28 23:50:00|581.15|573.15|580.85|572.85|582.45|574.45|580.35|572.35|60
1724889300000|2024-08-28 23:55:00|580.9|572.9|581.15|573.15|581.35|573.35|580.25|572.25|42
1724889600000|2024-08-29 00:00:00|581.1|573.1|581.65|573.65|581.85|573.85|579.6|571.6|92
1724889900000|2024-08-29 00:05:00|581.6|573.6|582|574|583.15|575.15|581.25|573.25|110
1724890200000|2024-08-29 00:10:00|582.1|574.1|582.85|574.85|583.55|575.55|581.55|573.55|100
1724890500000|2024-08-29 00:15:00|582.95|574.95|582.8|574.8|583.3|575.3|581.95|573.95|126
1724890800000|2024-08-29 00:20:00|582.75|574.75|583.7|575.7|583.85|575.85|582.3|574.3|120
1724891100000|2024-08-29 00:25:00|583.65|575.65|582|574|583.65|575.65|581.4|573.4|109
1724891400000|2024-08-29 00:30:00|581.95|573.95|580.45|572.45|582.05|574.05|580.45|572.45|84
1724891700000|2024-08-29 00:35:00|580.55|572.55|581.4|573.4|581.45|573.45|580.15|572.15|48
1724892300000|2024-08-29 00:45:00|582.2|574.2|581.45|573.45|582.45|574.45|581.1|573.1|48
1724892600000|2024-08-29 00:50:00|581.4|573.4|581.95|573.95|582.25|574.25|581.15|573.15|70
1724892900000|2024-08-29 00:55:00|581.8|573.8|582.9|574.9|582.9|574.9|581.65|573.65|64
1724893200000|2024-08-29 01:00:00|582.85|574.85|582.6|574.6|583.15|575.15|582.3|574.3|71
1724893500000|2024-08-29 01:05:00|582.65|574.65|583.75|575.75|583.85|575.85|581.4|573.4|127
1724893800000|2024-08-29 01:10:00|583.7|575.7|581.4|573.4|583.7|575.7|581.4|573.4|126
1724894100000|2024-08-29 01:15:00|581.35|573.35|579.45|571.45|581.55|573.55|579.15|571.15|211
1724894400000|2024-08-29 01:20:00|579.55|571.55|580.3|572.3|580.55|572.55|579.45|571.45|141
1724894700000|2024-08-29 01:25:00|580.4|572.4|580.05|572.05|580.55|572.55|579.5|571.5|87
1724895000000|2024-08-29 01:30:00|580|572|580.2|572.2|580.2|572.2|579.05|571.05|162
1724895300000|2024-08-29 01:35:00|580.25|572.25|581.45|573.45|581.8|573.8|579.75|571.75|111
1724895600000|2024-08-29 01:40:00|581.5|573.5|581|573|581.75|573.75|580.9|572.9|94
1724895900000|2024-08-29 01:45:00|580.9|572.9|579.95|571.95|580.9|572.9|579.3|571.3|156
1724896200000|2024-08-29 01:50:00|579.85|571.85|580.3|572.3|580.9|572.9|579.5|571.5|103
1724896500000|2024-08-29 01:55:00|580.25|572.25|580.2|572.2|581.2|573.2|580.15|572.15|88
1724896800000|2024-08-29 02:00:00|580.25|572.25|579.85|571.85|580.25|572.25|579.45|571.45|94
1724897100000|2024-08-29 02:05:00|579.8|571.8|580.75|572.75|581.05|573.05|579.6|571.6|63
1724897400000|2024-08-29 02:10:00|580.85|572.85|580.9|572.9|580.9|572.9|580.8|572.8|4
1724897700000|2024-08-29 02:15:00|582.35|574.35|582.35|574.35|582.35|574.35|582.35|574.35|1
1724898000000|2024-08-29 02:20:00|582.25|574.25|581.15|573.15|582.35|574.35|581.15|573.15|57
1724898300000|2024-08-29 02:25:00|581.05|573.05|581.3|573.3|582.2|574.2|580.6|572.6|79
1724898600000|2024-08-29 02:30:00|581.25|573.25|581.45|573.45|581.7|573.7|580.7|572.7|90
1724898900000|2024-08-29 02:35:00|581.4|573.4|580.9|572.9|581.4|573.4|579.25|571.25|149
1724899200000|2024-08-29 02:40:00|580.85|572.85|582.05|574.05|582.2|574.2|580.5|572.5|72
1724899500000|2024-08-29 02:45:00|582|574|582.5|574.5|583|575|581.95|573.95|54
1724899800000|2024-08-29 02:50:00|582.45|574.45|582.1|574.1|582.75|574.75|581.8|573.8|104
1724900100000|2024-08-29 02:55:00|582.05|574.05|582.75|574.75|583.15|575.15|581.4|573.4|92
1724900400000|2024-08-29 03:00:00|582.85|574.85|582.7|574.7|583.15|575.15|582.6|574.6|51
1724900700000|2024-08-29 03:05:00|582.75|574.75|582.9|574.9|583.95|575.95|582.45|574.45|86
1724901000000|2024-08-29 03:10:00|582.85|574.85|582.25|574.25|583|575|582.15|574.15|39
1724901300000|2024-08-29 03:15:00|582.35|574.35|582.05|574.05|582.9|574.9|581.65|573.65|62
1724901600000|2024-08-29 03:20:00|582.15|574.15|581.9|573.9|582.35|574.35|581.65|573.65|57
1724901900000|2024-08-29 03:25:00|581.85|573.85|582.6|574.6|582.6|574.6|581.35|573.35|59
1724902200000|2024-08-29 03:30:00|582.7|574.7|582.9|574.9|583.4|575.4|582.45|574.45|61
1724902500000|2024-08-29 03:35:00|583|575|582.7|574.7|583.3|575.3|582.7|574.7|38
1724902800000|2024-08-29 03:40:00|582.75|574.75|581.3|573.3|582.75|574.75|581.3|573.3|37
1724903100000|2024-08-29 03:45:00|581.35|573.35|581.4|573.4|582.05|574.05|580.8|572.8|51
1724903400000|2024-08-29 03:50:00|581.45|573.45|581.85|573.85|582.05|574.05|581.4|573.4|42
1724903700000|2024-08-29 03:55:00|581.8|573.8|581.8|573.8|582.15|574.15|581.2|573.2|31
1724904000000|2024-08-29 04:00:00|581.85|573.85|581.75|573.75|582.25|574.25|581.6|573.6|49
1724904300000|2024-08-29 04:05:00|581.65|573.65|582.5|574.5|582.5|574.5|581.4|573.4|66
1724904600000|2024-08-29 04:10:00|582.45|574.45|581.1|573.1|582.5|574.5|581.1|573.1|64
1724904900000|2024-08-29 04:15:00|581|573|580.4|572.4|581.3|573.3|580.1|572.1|91
1724905200000|2024-08-29 04:20:00|580.35|572.35|580.4|572.4|580.9|572.9|580.35|572.35|54
1724905500000|2024-08-29 04:25:00|580.35|572.35|580.7|572.7|580.75|572.75|580.15|572.15|49
1724905800000|2024-08-29 04:30:00|580.75|572.75|579.2|571.2|580.75|572.75|579.2|571.2|73
1724906100000|2024-08-29 04:35:00|579.15|571.15|579.65|571.65|579.8|571.8|578.45|570.45|96
1724906400000|2024-08-29 04:40:00|579.6|571.6|580.2|572.2|580.85|572.85|579.55|571.55|52
1724906700000|2024-08-29 04:45:00|580.1|572.1|579.8|571.8|580.2|572.2|579.3|571.3|54
1724907000000|2024-08-29 04:50:00|579.75|571.75|579.15|571.15|579.9|571.9|578.95|570.95|65
1724907300000|2024-08-29 04:55:00|579.1|571.1|578.95|570.95|579.55|571.55|578.8|570.8|59
1724907600000|2024-08-29 05:00:00|578.9|570.9|579.3|571.3|579.45|571.45|578.1|570.1|82
1724907900000|2024-08-29 05:05:00|579.25|571.25|578.9|570.9|579.25|571.25|578.9|570.9|8
1724908200000|2024-08-29 05:10:00|579.25|571.25|579.75|571.75|579.8|571.8|579.25|571.25|10
1724908500000|2024-08-29 05:15:00|579.7|571.7|581.05|573.05|581.05|573.05|579.55|571.55|81
1724908800000|2024-08-29 05:20:00|580.9|572.9|581.3|573.3|581.7|573.7|580.7|572.7|55
1724909100000|2024-08-29 05:25:00|581.35|573.35|581|573|581.85|573.85|580.9|572.9|54
1724909400000|2024-08-29 05:30:00|580.95|572.95|580.4|572.4|581.15|573.15|579.35|571.35|77
1724909700000|2024-08-29 05:35:00|580.5|572.5|582.3|574.3|582.45|574.45|580.5|572.5|83
1724910000000|2024-08-29 05:40:00|582.5|574.5|581.8|573.8|582.5|574.5|581.7|573.7|51
1724910300000|2024-08-29 05:45:00|581.75|573.75|582.9|574.9|582.9|574.9|581.3|573.3|86
1724910600000|2024-08-29 05:50:00|582.95|574.95|587.05|579.05|587.35|579.35|582.95|574.95|138
1724910900000|2024-08-29 05:55:00|586.9|578.9|585.6|577.6|586.9|578.9|584.9|576.9|88
1724911200000|2024-08-29 06:00:00|585.65|577.65|586.5|578.5|586.7|578.7|585.2|577.2|96
1724911500000|2024-08-29 06:05:00|586.4|578.4|588.15|580.15|588.5|580.5|586.2|578.2|123
1724911800000|2024-08-29 06:10:00|588.1|580.1|586.7|578.7|588.75|580.75|586.3|578.3|98
1724912100000|2024-08-29 06:15:00|586.6|578.6|585.85|577.85|586.7|578.7|585.6|577.6|72
1724912400000|2024-08-29 06:20:00|586|578|589.3|581.3|589.35|581.35|586|578|116
1724912700000|2024-08-29 06:25:00|589.25|581.25|588.55|580.55|589.5|581.5|588.55|580.55|47
1724913000000|2024-08-29 06:30:00|588.5|580.5|591.4|583.4|591.5|583.5|588.5|580.5|116
1724913300000|2024-08-29 06:35:00|591.35|583.35|591.15|583.15|591.4|583.4|590.1|582.1|91
1724913600000|2024-08-29 06:40:00|591.1|583.1|590.75|582.75|591.35|583.35|590.35|582.35|64
1724913900000|2024-08-29 06:45:00|590.7|582.7|589.15|581.15|590.95|582.95|589|581|91
1724914200000|2024-08-29 06:50:00|589.2|581.2|589.65|581.65|590.45|582.45|589.2|581.2|38
1724914500000|2024-08-29 06:55:00|589.6|581.6|588.9|580.9|589.6|581.6|588.5|580.5|54
1724914800000|2024-08-29 07:00:00|588.8|580.8|590.05|582.05|590.7|582.7|588.65|580.65|53
1724915100000|2024-08-29 07:05:00|590.1|582.1|589.6|581.6|590.7|582.7|589.5|581.5|56
1724915400000|2024-08-29 07:10:00|589.55|581.55|589.4|581.4|589.65|581.65|588.85|580.85|54
1724915700000|2024-08-29 07:15:00|589.35|581.35|589.6|581.6|590.1|582.1|589|581|103
1724916000000|2024-08-29 07:20:00|589.55|581.55|588.55|580.55|589.85|581.85|588.15|580.15|103
1724916300000|2024-08-29 07:25:00|588.7|580.7|588.7|580.7|588.95|580.95|587.8|579.8|100
1724916600000|2024-08-29 07:30:00|588.75|580.75|589.6|581.6|589.85|581.85|588.75|580.75|61
1724916900000|2024-08-29 07:35:00|589.8|581.8|589.2|581.2|590.15|582.15|589.15|581.15|52
1724917200000|2024-08-29 07:40:00|589.15|581.15|588.9|580.9|589.45|581.45|588.75|580.75|42
1724917500000|2024-08-29 07:45:00|588.75|580.75|589.65|581.65|589.9|581.9|588.5|580.5|54
1724917800000|2024-08-29 07:50:00|589.6|581.6|590|582|590.45|582.45|589.25|581.25|39
1724918100000|2024-08-29 07:55:00|589.9|581.9|588.6|580.6|589.9|581.9|588.6|580.6|41
1724918400000|2024-08-29 08:00:00|588.65|580.65|588.6|580.6|590|582|588.6|580.6|83
1724918700000|2024-08-29 08:05:00|588.65|580.65|587.05|579.05|589.3|581.3|587.05|579.05|71
1724919000000|2024-08-29 08:10:00|586.95|578.95|586.35|578.35|587.1|579.1|586.35|578.35|43
1724919300000|2024-08-29 08:15:00|586.05|578.05|587.5|579.5|587.55|579.55|586.05|578.05|46
1724919600000|2024-08-29 08:20:00|587.45|579.45|585.65|577.65|587.45|579.45|585.4|577.4|53
1724919900000|2024-08-29 08:25:00|585.75|577.75|586.8|578.8|586.85|578.85|585.5|577.5|48
1724920200000|2024-08-29 08:30:00|586.85|578.85|587.55|579.55|587.7|579.7|586.35|578.35|53
1724920500000|2024-08-29 08:35:00|587.4|579.4|588.25|580.25|589.45|581.45|587.2|579.2|71
1724920800000|2024-08-29 08:40:00|588.3|580.3|588.25|580.25|588.4|580.4|587.15|579.15|71
1724921100000|2024-08-29 08:45:00|588.2|580.2|588.25|580.25|588.4|580.4|587.05|579.05|80
1724921400000|2024-08-29 08:50:00|588.4|580.4|587.15|579.15|588.45|580.45|587.15|579.15|45
1724921700000|2024-08-29 08:55:00|587.2|579.2|588.3|580.3|588.45|580.45|587.2|579.2|39
1724922000000|2024-08-29 09:00:00|588.35|580.35|588.45|580.45|588.95|580.95|588.05|580.05|94
1724922300000|2024-08-29 09:05:00|588.5|580.5|588.95|580.95|589|581|588.35|580.35|61
1724922600000|2024-08-29 09:10:00|589|581|589|581|589.95|581.95|588.8|580.8|50
1724922900000|2024-08-29 09:15:00|589.05|581.05|589.65|581.65|590.15|582.15|589.05|581.05|62
1724923200000|2024-08-29 09:20:00|589.7|581.7|590.25|582.25|590.25|582.25|589.15|581.15|33
1724923500000|2024-08-29 09:25:00|590.35|582.35|591.3|583.3|591.45|583.45|590.35|582.35|59
1724923800000|2024-08-29 09:30:00|591.25|583.25|590.95|582.95|591.25|583.25|590.9|582.9|12
1724924100000|2024-08-29 09:35:00|591|583|591.25|583.25|591.25|583.25|591|583|21
1724924400000|2024-08-29 09:40:00|591.3|583.3|592.05|584.05|592.25|584.25|591.05|583.05|49
1724924700000|2024-08-29 09:45:00|592|584|590.6|582.6|592|584|590.55|582.55|69
1724925000000|2024-08-29 09:50:00|590.65|582.65|588.2|580.2|590.85|582.85|588.2|580.2|60
1724925300000|2024-08-29 09:55:00|588.15|580.15|589.1|581.1|589.35|581.35|588.05|580.05|64
1724925600000|2024-08-29 10:00:00|589.15|581.15|590.55|582.55|590.75|582.75|589.05|581.05|51
1724925900000|2024-08-29 10:05:00|590.6|582.6|591.8|583.8|592.15|584.15|590.6|582.6|81
1724926200000|2024-08-29 10:10:00|591.85|583.85|592.55|584.55|592.95|584.95|591.65|583.65|48
1724926500000|2024-08-29 10:15:00|592.6|584.6|593.35|585.35|593.35|585.35|591.85|583.85|70
1724926800000|2024-08-29 10:20:00|593.3|585.3|593.55|585.55|593.55|585.55|592.8|584.8|36
1724927100000|2024-08-29 10:25:00|593.6|585.6|594.2|586.2|594.35|586.35|593.05|585.05|63
1724927400000|2024-08-29 10:30:00|594.15|586.15|595.1|587.1|595.15|587.15|594.15|586.15|48
1724927700000|2024-08-29 10:35:00|595.15|587.15|593.25|585.25|595.25|587.25|593.25|585.25|57
1724928000000|2024-08-29 10:40:00|593.2|585.2|593.85|585.85|593.85|585.85|592.25|584.25|60
1724928300000|2024-08-29 10:45:00|593.8|585.8|593.95|585.95|594.45|586.45|593.35|585.35|75
1724928600000|2024-08-29 10:50:00|594.05|586.05|593.65|585.65|594.25|586.25|593.15|585.15|38
1724928900000|2024-08-29 10:55:00|593.7|585.7|594.85|586.85|594.9|586.9|593.45|585.45|52
1724929200000|2024-08-29 11:00:00|594.8|586.8|594.05|586.05|594.85|586.85|593.75|585.75|41
1724929500000|2024-08-29 11:05:00|594|586|594.4|586.4|594.65|586.65|593.85|585.85|54
1724929800000|2024-08-29 11:10:00|594.45|586.45|595.35|587.35|595.35|587.35|594.45|586.45|29
1724930100000|2024-08-29 11:15:00|595.3|587.3|598.15|590.15|598.35|590.35|595.2|587.2|91
1724930400000|2024-08-29 11:20:00|598.2|590.2|598.05|590.05|598.85|590.85|597.9|589.9|72
1724930700000|2024-08-29 11:25:00|598.1|590.1|597.9|589.9|598.85|590.85|596.55|588.55|117
1724931000000|2024-08-29 11:30:00|597.95|589.95|599.1|591.1|599.35|591.35|597.95|589.95|78
1724931300000|2024-08-29 11:35:00|599.05|591.05|598.3|590.3|599.75|591.75|598.3|590.3|100
1724931600000|2024-08-29 11:40:00|598.15|590.15|600.05|592.05|600.05|592.05|598.05|590.05|90
1724931900000|2024-08-29 11:45:00|600|592|602.15|594.15|602.35|594.35|599.9|591.9|181
1724932200000|2024-08-29 11:50:00|602.2|594.2|598.9|590.9|602.35|594.35|598.65|590.65|135
1724932500000|2024-08-29 11:55:00|598.85|590.85|597.15|589.15|598.85|590.85|597.05|589.05|66
1724932800000|2024-08-29 12:00:00|597.35|589.35|599.55|591.55|600.2|592.2|597.05|589.05|148
1724933100000|2024-08-29 12:05:00|599.35|591.35|597.95|589.95|599.35|591.35|597.25|589.25|101
1724933400000|2024-08-29 12:10:00|597.85|589.85|598.65|590.65|598.65|590.65|597.3|589.3|62
1724933700000|2024-08-29 12:15:00|598.55|590.55|598.75|590.75|599.3|591.3|597.95|589.95|84
1724934000000|2024-08-29 12:20:00|598.7|590.7|598.85|590.85|598.85|590.85|597.7|589.7|65
1724934300000|2024-08-29 12:25:00|598.8|590.8|598.05|590.05|598.95|590.95|598|590|73
1724934600000|2024-08-29 12:30:00|598.1|590.1|597.9|589.9|599.75|591.75|597.55|589.55|247
1724934900000|2024-08-29 12:35:00|597.95|589.95|599.95|591.95|600.05|592.05|597.15|589.15|137
1724935200000|2024-08-29 12:40:00|599.9|591.9|599.95|591.95|601.35|593.35|599.2|591.2|151
1724935500000|2024-08-29 12:45:00|600.05|592.05|599.95|591.95|600.4|592.4|598.85|590.85|105
1724935800000|2024-08-29 12:50:00|600.05|592.05|599|591|600.35|592.35|598.8|590.8|85
1724936100000|2024-08-29 12:55:00|599.05|591.05|598.6|590.6|599.6|591.6|598.1|590.1|93
1724936400000|2024-08-29 13:00:00|598.55|590.55|599.3|591.3|599.95|591.95|598.5|590.5|102
1724936700000|2024-08-29 13:05:00|599.4|591.4|598.3|590.3|599.5|591.5|597.45|589.45|107
1724937000000|2024-08-29 13:10:00|598.25|590.25|599.2|591.2|599.25|591.25|598.25|590.25|51
1724937300000|2024-08-29 13:15:00|599.1|591.1|598.1|590.1|599.2|591.2|597.95|589.95|67
1724937600000|2024-08-29 13:20:00|598.15|590.15|597.15|589.15|598.65|590.65|597.1|589.1|79
1724937900000|2024-08-29 13:25:00|597.1|589.1|597.15|589.15|597.45|589.45|597.05|589.05|66
1724938200000|2024-08-29 13:30:00|597.25|589.25|598.4|590.4|598.5|590.5|597.05|589.05|153
1724938500000|2024-08-29 13:35:00|598.45|590.45|597.3|589.3|598.5|590.5|597|589|187
1724938800000|2024-08-29 13:40:00|597.45|589.45|597.15|589.15|598.15|590.15|596.55|588.55|129
1724939100000|2024-08-29 13:45:00|597.2|589.2|598.85|590.85|598.85|590.85|596.95|588.95|171
1724939400000|2024-08-29 13:50:00|598.75|590.75|598.7|590.7|598.85|590.85|596.7|588.7|176
1724939700000|2024-08-29 13:55:00|598.65|590.65|599.4|591.4|599.75|591.75|598.35|590.35|107
1724940000000|2024-08-29 14:00:00|599.55|591.55|599.25|591.25|600.2|592.2|599.1|591.1|192
1724940300000|2024-08-29 14:05:00|599.4|591.4|601.35|593.35|602.35|594.35|599.3|591.3|197
1724940600000|2024-08-29 14:10:00|601.5|593.5|599.8|591.8|601.7|593.7|599.6|591.6|137
1724940900000|2024-08-29 14:15:00|599.85|591.85|596.1|588.1|600|592|595.5|587.5|189
1724941200000|2024-08-29 14:20:00|596.15|588.15|595.45|587.45|596.55|588.55|594.35|586.35|184
1724941500000|2024-08-29 14:25:00|595.5|587.5|597.2|589.2|598.1|590.1|595.45|587.45|142
1724941800000|2024-08-29 14:30:00|597.25|589.25|596.2|588.2|597.4|589.4|594.9|586.9|140
1724942100000|2024-08-29 14:35:00|596.25|588.25|597.35|589.35|597.35|589.35|595.8|587.8|132
1724942400000|2024-08-29 14:40:00|597.4|589.4|596.9|588.9|597.75|589.75|596.6|588.6|101
1724942700000|2024-08-29 14:45:00|596.95|588.95|597.95|589.95|598.35|590.35|596.8|588.8|115
1724943000000|2024-08-29 14:50:00|598.25|590.25|596.9|588.9|598.25|590.25|596.7|588.7|92
1724943300000|2024-08-29 14:55:00|596.85|588.85|596.65|588.65|596.95|588.95|595.8|587.8|88
1724943600000|2024-08-29 15:00:00|596.75|588.75|598.35|590.35|598.35|590.35|596.35|588.35|68
1724943900000|2024-08-29 15:05:00|598.45|590.45|598.7|590.7|599.05|591.05|598.45|590.45|79
1724944200000|2024-08-29 15:10:00|598.65|590.65|599.05|591.05|599.75|591.75|598.4|590.4|84
1724944500000|2024-08-29 15:15:00|599|591|599.65|591.65|600.8|592.8|598.65|590.65|107
1724944800000|2024-08-29 15:20:00|599.6|591.6|600.3|592.3|600.6|592.6|599.25|591.25|83
1724945100000|2024-08-29 15:25:00|600.35|592.35|602.05|594.05|602.05|594.05|600.35|592.35|66
1724945400000|2024-08-29 15:30:00|602.1|594.1|603.8|595.8|604.55|596.55|602.05|594.05|151
1724945700000|2024-08-29 15:35:00|603.85|595.85|604.05|596.05|604.7|596.7|602.9|594.9|163
1724946000000|2024-08-29 15:40:00|604|596|601.75|593.75|604.45|596.45|601.75|593.75|94
1724946300000|2024-08-29 15:45:00|601.85|593.85|602.85|594.85|602.95|594.95|601.2|593.2|117
1724946600000|2024-08-29 15:50:00|602.9|594.9|601.2|593.2|604.1|596.1|600.3|592.3|127
1724946900000|2024-08-29 15:55:00|601.35|593.35|601.35|593.35|601.75|593.75|600.95|592.95|103
1724947200000|2024-08-29 16:00:00|601.25|593.25|602.85|594.85|602.95|594.95|600.7|592.7|160
1724947500000|2024-08-29 16:05:00|602.8|594.8|603.5|595.5|604.25|596.25|602.6|594.6|104
1724947800000|2024-08-29 16:10:00|603.4|595.4|603.5|595.5|603.75|595.75|602.9|594.9|90
1724948100000|2024-08-29 16:15:00|603.55|595.55|601.45|593.45|603.55|595.55|601.2|593.2|82
1724948400000|2024-08-29 16:20:00|601.5|593.5|601.2|593.2|601.55|593.55|600.5|592.5|69
1724948700000|2024-08-29 16:25:00|601.15|593.15|599.65|591.65|601.55|593.55|599.25|591.25|94
1724949000000|2024-08-29 16:30:00|599.55|591.55|599.25|591.25|600.6|592.6|599.05|591.05|115
1724949300000|2024-08-29 16:35:00|599.3|591.3|599.7|591.7|600|592|599.25|591.25|156
1724949600000|2024-08-29 16:40:00|599.65|591.65|599.55|591.55|600.3|592.3|599.45|591.45|112
1724949900000|2024-08-29 16:45:00|599.65|591.65|597.05|589.05|599.65|591.65|597.05|589.05|148
1724950200000|2024-08-29 16:50:00|597.25|589.25|596.65|588.65|598.05|590.05|595.85|587.85|175
1724950500000|2024-08-29 16:55:00|596.75|588.75|598.75|590.75|598.95|590.95|596.75|588.75|126
1724950800000|2024-08-29 17:00:00|598.85|590.85|601.55|593.55|601.65|593.65|598.8|590.8|72
1724951100000|2024-08-29 17:05:00|601.35|593.35|600.9|592.9|602.05|594.05|600.85|592.85|63
1724951400000|2024-08-29 17:10:00|600.85|592.85|597.45|589.45|601.1|593.1|597.45|589.45|123
1724951700000|2024-08-29 17:15:00|597.35|589.35|600.05|592.05|600.65|592.65|597.15|589.15|131
1724952000000|2024-08-29 17:20:00|600|592|600.05|592.05|601.35|593.35|600|592|80
1724952300000|2024-08-29 17:25:00|600.1|592.1|598.25|590.25|600.35|592.35|598.25|590.25|62
1724952600000|2024-08-29 17:30:00|598.3|590.3|600.85|592.85|600.85|592.85|598.3|590.3|93
1724952900000|2024-08-29 17:35:00|600.8|592.8|601.7|593.7|604.05|596.05|600.05|592.05|117
1724953200000|2024-08-29 17:40:00|601.9|593.9|603.45|595.45|603.45|595.45|601.35|593.35|117
1724953500000|2024-08-29 17:45:00|603.4|595.4|600.85|592.85|603.4|595.4|600.2|592.2|115
1724953800000|2024-08-29 17:50:00|600.95|592.95|601.2|593.2|601.45|593.45|600.55|592.55|88
1724954100000|2024-08-29 17:55:00|601.15|593.15|601.1|593.1|601.15|593.15|600.5|592.5|92
1724954400000|2024-08-29 18:00:00|601.05|593.05|600.05|592.05|601.05|593.05|599.3|591.3|118
1724954700000|2024-08-29 18:05:00|600.1|592.1|595.3|587.3|600.1|592.1|594.8|586.8|127
1724955000000|2024-08-29 18:10:00|595.35|587.35|593.65|585.65|595.45|587.45|591.65|583.65|349
1724955300000|2024-08-29 18:15:00|593.6|585.6|589.5|581.5|593.6|585.6|589.2|581.2|411
1724955600000|2024-08-29 18:20:00|589.4|581.4|592.3|584.3|592.8|584.8|588.7|580.7|262
1724955900000|2024-08-29 18:25:00|592.25|584.25|590.15|582.15|592.95|584.95|589.1|581.1|229
1724956200000|2024-08-29 18:30:00|590.1|582.1|588.1|580.1|590.55|582.55|588.1|580.1|340
1724956500000|2024-08-29 18:35:00|588.15|580.15|586.1|578.1|588.6|580.6|584.95|576.95|302
1724956800000|2024-08-29 18:40:00|586.05|578.05|585.2|577.2|587.05|579.05|584.7|576.7|267
1724957100000|2024-08-29 18:45:00|585.25|577.25|583.4|575.4|585.6|577.6|582.6|574.6|247
1724957700000|2024-08-29 18:55:00|582.25|574.25|580.05|572.05|582.25|574.25|579.8|571.8|211
1724958000000|2024-08-29 19:00:00|580|572|580.25|572.25|580.85|572.85|579.85|571.85|36
1724958300000|2024-08-29 19:05:00|581.25|573.25|581.45|573.45|581.55|573.55|581.15|573.15|25
1724958900000|2024-08-29 19:15:00|580.8|572.8|580.2|572.2|581.95|573.95|579.7|571.7|151
1724959200000|2024-08-29 19:20:00|580.15|572.15|584.45|576.45|584.7|576.7|580.05|572.05|188
1724959500000|2024-08-29 19:25:00|584.5|576.5|584.95|576.95|585.9|577.9|584.5|576.5|132
1724959800000|2024-08-29 19:30:00|585|577|583.8|575.8|585.65|577.65|583.75|575.75|164
1724960100000|2024-08-29 19:35:00|583.75|575.75|584.9|576.9|586.3|578.3|582.95|574.95|160
1724960400000|2024-08-29 19:40:00|585.15|577.15|585.65|577.65|586.45|578.45|585|577|181
1724960700000|2024-08-29 19:45:00|585.7|577.7|584|576|586.45|578.45|583.95|575.95|173
1724961000000|2024-08-29 19:50:00|584.05|576.05|583.2|575.2|584.75|576.75|582.95|574.95|173
1724961300000|2024-08-29 19:55:00|583.35|575.35|583.95|575.95|584.25|576.25|583.05|575.05|135
1724961600000|2024-08-29 20:00:00|583.9|575.9|585.25|577.25|585.95|577.95|583.55|575.55|105
1724961900000|2024-08-29 20:05:00|585.3|577.3|586.35|578.35|586.85|578.85|585.3|577.3|70
1724962200000|2024-08-29 20:10:00|586.25|578.25|585.7|577.7|586.25|578.25|584.85|576.85|89
1724962500000|2024-08-29 20:15:00|585.6|577.6|585.45|577.45|586.6|578.6|585.35|577.35|90
1724962800000|2024-08-29 20:20:00|585.5|577.5|583.25|575.25|585.5|577.5|583.2|575.2|77
1724963100000|2024-08-29 20:25:00|583.3|575.3|584.2|576.2|584.6|576.6|582.65|574.65|79
1724963400000|2024-08-29 20:30:00|584.15|576.15|584.65|576.65|584.75|576.75|583.8|575.8|70
1724963700000|2024-08-29 20:35:00|584.6|576.6|583.25|575.25|584.65|576.65|583.25|575.25|62
1724964000000|2024-08-29 20:40:00|583.35|575.35|584.25|576.25|584.4|576.4|582.9|574.9|75
1724964300000|2024-08-29 20:45:00|584.3|576.3|586.85|578.85|587.2|579.2|583.65|575.65|132
1724964600000|2024-08-29 20:50:00|586.8|578.8|587.35|579.35|587.7|579.7|586.45|578.45|72
1724964900000|2024-08-29 20:55:00|587.3|579.3|587.47|579.47|587.47|579.47|586.75|578.75|54
1724965200000|2024-08-29 21:00:00|587.5|579.5|586.64|578.64|587.59|579.59|586.26|578.26|290
1724965500000|2024-08-29 21:05:00|586.62|578.62|586.44|578.44|587.05|579.05|586.18|578.18|313
1724965800000|2024-08-29 21:10:00|586.42|578.42|583.7|575.7|586.44|578.44|583.69|575.69|274
1724966100000|2024-08-29 21:15:00|583.69|575.69|581.88|573.88|584|576|581.86|573.86|268
1724966400000|2024-08-29 21:20:00|581.89|573.89|581.59|573.59|582.08|574.08|581.56|573.56|245
1724966700000|2024-08-29 21:25:00|581.56|573.56|583.07|575.07|583.23|575.23|581.55|573.55|131
1724967000000|2024-08-29 21:30:00|583.08|575.08|583.14|575.14|583.85|575.85|582.77|574.77|82
1724967300000|2024-08-29 21:35:00|583.15|575.15|584.32|576.32|584.38|576.38|583.15|575.15|72
1724967600000|2024-08-29 21:40:00|584.34|576.34|584.44|576.44|584.45|576.45|584.13|576.13|47
1724967900000|2024-08-29 21:45:00|584.4|576.4|584.45|576.45|584.45|576.45|584.32|576.32|18
1724968200000|2024-08-29 21:50:00|584.46|576.46|585|577|585.22|577.22|584.46|576.46|52
1724968500000|2024-08-29 21:55:00|584.98|576.98|584|576|585.23|577.23|584|576|82
1724968800000|2024-08-29 22:00:00|584.05|576.05|581.95|573.95|584.05|576.05|581.6|573.6|133
1724969100000|2024-08-29 22:05:00|581.85|573.85|579.2|571.2|581.85|573.85|578.5|570.5|366
1724969400000|2024-08-29 22:10:00|579.15|571.15|582.85|574.85|583.05|575.05|579.05|571.05|271
1724969700000|2024-08-29 22:15:00|582.8|574.8|584.8|576.8|584.85|576.85|582.75|574.75|173
1724970000000|2024-08-29 22:20:00|584.9|576.9|584.25|576.25|585.55|577.55|583.7|575.7|104
1724970300000|2024-08-29 22:25:00|584.3|576.3|584.7|576.7|585.3|577.3|583.8|575.8|111
1724970600000|2024-08-29 22:30:00|584.8|576.8|585.1|577.1|585.4|577.4|583.9|575.9|118
1724970900000|2024-08-29 22:35:00|585|577|586|578|586.15|578.15|584.1|576.1|107
1724971200000|2024-08-29 22:40:00|586.05|578.05|587.35|579.35|588.15|580.15|586.05|578.05|53
1724971500000|2024-08-29 22:45:00|587.45|579.45|586.4|578.4|588.2|580.2|586.4|578.4|114
1724971800000|2024-08-29 22:50:00|586.35|578.35|586.5|578.5|587.2|579.2|586.1|578.1|102
1724972100000|2024-08-29 22:55:00|586.55|578.55|586.45|578.45|586.95|578.95|586.2|578.2|73
1724972400000|2024-08-29 23:00:00|586.4|578.4|586.95|578.95|586.95|578.95|585.6|577.6|62
1724972700000|2024-08-29 23:05:00|587|579|586.9|578.9|587.35|579.35|586.3|578.3|96
1724973000000|2024-08-29 23:10:00|586.95|578.95|586.8|578.8|587.2|579.2|586.4|578.4|51
1724973300000|2024-08-29 23:15:00|586.75|578.75|586.35|578.35|587.1|579.1|586.3|578.3|64
1724973600000|2024-08-29 23:20:00|586.4|578.4|586.1|578.1|586.5|578.5|585.3|577.3|79
1724973900000|2024-08-29 23:25:00|586|578|586.45|578.45|586.5|578.5|585.6|577.6|37
1724974200000|2024-08-29 23:30:00|586.5|578.5|585.8|577.8|586.55|578.55|585.05|577.05|56
1724974500000|2024-08-29 23:35:00|585.75|577.75|586.15|578.15|586.7|578.7|585.4|577.4|66
1724974800000|2024-08-29 23:40:00|586.2|578.2|586.45|578.45|586.9|578.9|586.2|578.2|41
1724975100000|2024-08-29 23:45:00|586.5|578.5|587.1|579.1|587.3|579.3|586.4|578.4|68
1724975400000|2024-08-29 23:50:00|587.15|579.15|587|579|587.2|579.2|586.6|578.6|54
1724975700000|2024-08-29 23:55:00|587.05|579.05|587.6|579.6|587.85|579.85|587|579|24
1724976000000|2024-08-30 00:00:00|587.55|579.55|587.15|579.15|587.65|579.65|586.55|578.55|149
1724976300000|2024-08-30 00:05:00|587.1|579.1|586.55|578.55|587.75|579.75|586.55|578.55|95
1724976600000|2024-08-30 00:10:00|586.65|578.65|586.65|578.65|587.25|579.25|586.55|578.55|65
1724976900000|2024-08-30 00:15:00|586.7|578.7|587.4|579.4|587.45|579.45|586.25|578.25|89
1724977200000|2024-08-30 00:20:00|587.35|579.35|588.25|580.25|589.45|581.45|587.3|579.3|71
1724977500000|2024-08-30 00:25:00|588.3|580.3|589.2|581.2|590.15|582.15|588.3|580.3|78
1724977800000|2024-08-30 00:30:00|589.25|581.25|590.75|582.75|590.75|582.75|588.85|580.85|92
1724978100000|2024-08-30 00:35:00|590.65|582.65|590.5|582.5|591.15|583.15|590.3|582.3|93
1724978400000|2024-08-30 00:40:00|590.55|582.55|588.25|580.25|590.55|582.55|588.25|580.25|56
1724978700000|2024-08-30 00:45:00|588.3|580.3|588.9|580.9|589.05|581.05|587.2|579.2|141
1724979000000|2024-08-30 00:50:00|588.95|580.95|589.45|581.45|589.85|581.85|588.85|580.85|76
1724979300000|2024-08-30 00:55:00|589.4|581.4|588.75|580.75|589.45|581.45|588.5|580.5|60
1724979600000|2024-08-30 01:00:00|588.7|580.7|589.4|581.4|589.85|581.85|588.5|580.5|83
1724979900000|2024-08-30 01:05:00|589.35|581.35|589.65|581.65|590.4|582.4|589.15|581.15|85
1724980200000|2024-08-30 01:10:00|589.75|581.75|589.65|581.65|590.3|582.3|589.15|581.15|57
1724980500000|2024-08-30 01:15:00|589.7|581.7|589|581|589.95|581.95|588.7|580.7|63
1724980800000|2024-08-30 01:20:00|588.95|580.95|588.3|580.3|589.65|581.65|588.1|580.1|91
1724981100000|2024-08-30 01:25:00|588.35|580.35|588.15|580.15|588.85|580.85|587.3|579.3|121
1724981400000|2024-08-30 01:30:00|588|580|587.8|579.8|588.5|580.5|587.35|579.35|144
1724981700000|2024-08-30 01:35:00|588|580|589.5|581.5|589.95|581.95|588|580|146
1724982000000|2024-08-30 01:40:00|589.55|581.55|588.5|580.5|589.9|581.9|588.45|580.45|72
1724982300000|2024-08-30 01:45:00|588.45|580.45|588.8|580.8|589.1|581.1|588|580|82
1724982600000|2024-08-30 01:50:00|588.85|580.85|589.65|581.65|590.15|582.15|588.85|580.85|77
1724982900000|2024-08-30 01:55:00|589.6|581.6|589.1|581.1|589.65|581.65|589|581|53
1724983200000|2024-08-30 02:00:00|589.05|581.05|589.05|581.05|589.05|581.05|587.8|579.8|67
1724983500000|2024-08-30 02:05:00|589.15|581.15|589.3|581.3|589.9|581.9|589|581|57
1724983800000|2024-08-30 02:10:00|589.45|581.45|588.7|580.7|589.95|581.95|588.65|580.65|52
1724984100000|2024-08-30 02:15:00|588.75|580.75|588.4|580.4|589.05|581.05|587.95|579.95|67
1724984400000|2024-08-30 02:20:00|588.35|580.35|588.1|580.1|588.35|580.35|586.7|578.7|82
1724984700000|2024-08-30 02:25:00|588|580|589.05|581.05|589.35|581.35|587.8|579.8|88
1724985000000|2024-08-30 02:30:00|589.1|581.1|588.5|580.5|589.2|581.2|588.3|580.3|76
1724985300000|2024-08-30 02:35:00|588.4|580.4|587.9|579.9|588.75|580.75|587.6|579.6|37
1724985600000|2024-08-30 02:40:00|587.85|579.85|587.6|579.6|588.4|580.4|587.6|579.6|31
1724985900000|2024-08-30 02:45:00|587.4|579.4|586.15|578.15|587.4|579.4|585.7|577.7|51
1724986200000|2024-08-30 02:50:00|586.1|578.1|587.2|579.2|587.2|579.2|586|578|72
1724986500000|2024-08-30 02:55:00|587.1|579.1|587.1|579.1|587.6|579.6|587.1|579.1|42
1724986800000|2024-08-30 03:00:00|587.15|579.15|586.2|578.2|587.15|579.15|585.75|577.75|49
1724987100000|2024-08-30 03:05:00|586.1|578.1|585.8|577.8|586.3|578.3|585.2|577.2|81
1724987400000|2024-08-30 03:10:00|585.85|577.85|585.3|577.3|586|578|585|577|93
1724987700000|2024-08-30 03:15:00|585.45|577.45|585.85|577.85|586.6|578.6|585.45|577.45|79
1724988000000|2024-08-30 03:20:00|585.9|577.9|585.9|577.9|587.2|579.2|585.9|577.9|93
1724988300000|2024-08-30 03:25:00|586|578|585.4|577.4|586.1|578.1|585.1|577.1|47
1724988600000|2024-08-30 03:30:00|585.3|577.3|584.15|576.15|585.3|577.3|584.15|576.15|54
1724988900000|2024-08-30 03:35:00|584.2|576.2|583.7|575.7|584.6|576.6|583.7|575.7|34
1724989200000|2024-08-30 03:40:00|583.65|575.65|584.7|576.7|584.8|576.8|583.65|575.65|54
1724989500000|2024-08-30 03:45:00|584.85|576.85|585.25|577.25|585.3|577.3|584.6|576.6|61
1724989800000|2024-08-30 03:50:00|585.2|577.2|585.2|577.2|585.7|577.7|584.55|576.55|40
1724990100000|2024-08-30 03:55:00|585.15|577.15|584.2|576.2|585.3|577.3|584.2|576.2|59
1724990400000|2024-08-30 04:00:00|584.25|576.25|585.95|577.95|586.4|578.4|584.25|576.25|78
1724990700000|2024-08-30 04:05:00|585.85|577.85|586.05|578.05|586.3|578.3|585.8|577.8|38
1724991000000|2024-08-30 04:10:00|586.1|578.1|586.95|578.95|587.15|579.15|585.9|577.9|32
1724991300000|2024-08-30 04:15:00|587|579|588.05|580.05|588.25|580.25|587|579|34
1724991600000|2024-08-30 04:20:00|588|580|587.9|579.9|588.1|580.1|587.4|579.4|47
1724991900000|2024-08-30 04:25:00|587.75|579.75|586.55|578.55|587.75|579.75|586.35|578.35|47
1724992200000|2024-08-30 04:30:00|586.6|578.6|587.3|579.3|587.3|579.3|585.85|577.85|47
1724992500000|2024-08-30 04:35:00|587.25|579.25|586.85|578.85|587.25|579.25|586.55|578.55|35
1724992800000|2024-08-30 04:40:00|586.8|578.8|587.05|579.05|587.1|579.1|586.45|578.45|37
1724993100000|2024-08-30 04:45:00|587.1|579.1|586.7|578.7|587.45|579.45|586.45|578.45|32
1724993400000|2024-08-30 04:50:00|586.75|578.75|586.55|578.55|586.85|578.85|586.55|578.55|13
1724993700000|2024-08-30 04:55:00|586.5|578.5|584.25|576.25|586.7|578.7|584.25|576.25|25
1724994000000|2024-08-30 05:00:00|584.15|576.15|584.15|576.15|584.45|576.45|583.85|575.85|32
1724994300000|2024-08-30 05:05:00|584.2|576.2|584.1|576.1|584.35|576.35|583.75|575.75|24
1724994600000|2024-08-30 05:10:00|584|576|582.35|574.35|584.05|576.05|581.95|573.95|51
1724994900000|2024-08-30 05:15:00|582.25|574.25|582.05|574.05|582.85|574.85|580.5|572.5|147
1724995200000|2024-08-30 05:20:00|582.1|574.1|582.75|574.75|583.9|575.9|582.1|574.1|94
1724995500000|2024-08-30 05:25:00|582.8|574.8|583.5|575.5|584.35|576.35|582.8|574.8|84
1724995800000|2024-08-30 05:30:00|583.55|575.55|584.3|576.3|584.5|576.5|583.3|575.3|80
1724996100000|2024-08-30 05:35:00|584.35|576.35|584.75|576.75|585.45|577.45|584.35|576.35|66
1724996400000|2024-08-30 05:40:00|584.6|576.6|583.85|575.85|584.9|576.9|583.55|575.55|54
1724996700000|2024-08-30 05:45:00|583.8|575.8|583.75|575.75|584|576|583.1|575.1|48
1724997000000|2024-08-30 05:50:00|583.8|575.8|584.05|576.05|584.35|576.35|583.6|575.6|40
1724997300000|2024-08-30 05:55:00|584|576|582|574|584|576|581.45|573.45|104
1724997600000|2024-08-30 06:00:00|582.05|574.05|581.1|573.1|582.7|574.7|580.85|572.85|112
1724997900000|2024-08-30 06:05:00|580.9|572.9|583.3|575.3|583.95|575.95|580.9|572.9|134
1724998200000|2024-08-30 06:10:00|583.35|575.35|584.15|576.15|584.4|576.4|583.35|575.35|48
1724998500000|2024-08-30 06:15:00|584.2|576.2|583.25|575.25|584.2|576.2|583.2|575.2|44
1724998800000|2024-08-30 06:20:00|583.3|575.3|583.35|575.35|583.85|575.85|583.25|575.25|37
1724999100000|2024-08-30 06:25:00|583.4|575.4|584.25|576.25|584.25|576.25|583.35|575.35|33
1724999400000|2024-08-30 06:30:00|584.3|576.3|584.3|576.3|584.6|576.6|583.9|575.9|38
1724999700000|2024-08-30 06:35:00|584.25|576.25|585.1|577.1|585.15|577.15|584.05|576.05|50
1725000000000|2024-08-30 06:40:00|585.05|577.05|586.1|578.1|586.85|578.85|584.8|576.8|59
1725000300000|2024-08-30 06:45:00|586.15|578.15|586.1|578.1|586.55|578.55|585.5|577.5|87
1725000600000|2024-08-30 06:50:00|586.05|578.05|586.6|578.6|586.9|578.9|585.9|577.9|60
1725000900000|2024-08-30 06:55:00|586.65|578.65|586.95|578.95|587.25|579.25|586.65|578.65|47
1725001200000|2024-08-30 07:00:00|586.85|578.85|585.95|577.95|587.2|579.2|585.95|577.95|55
1725001500000|2024-08-30 07:05:00|586|578|586.7|578.7|586.9|578.9|585.85|577.85|64
1725001800000|2024-08-30 07:10:00|586.75|578.75|587.3|579.3|587.3|579.3|586.5|578.5|52
1725002100000|2024-08-30 07:15:00|587.25|579.25|587.6|579.6|587.65|579.65|586.7|578.7|64
1725002400000|2024-08-30 07:20:00|587.7|579.7|586.8|578.8|587.75|579.75|586.6|578.6|51
1725002700000|2024-08-30 07:25:00|586.75|578.75|588.1|580.1|588.2|580.2|586.7|578.7|73
1725003000000|2024-08-30 07:30:00|588.2|580.2|587.25|579.25|588.3|580.3|587.2|579.2|84
1725003300000|2024-08-30 07:35:00|587.3|579.3|585.65|577.65|587.35|579.35|585.65|577.65|50
1725003600000|2024-08-30 07:40:00|585.7|577.7|585.1|577.1|585.7|577.7|584.95|576.95|34
1725003900000|2024-08-30 07:45:00|585.15|577.15|585.45|577.45|585.65|577.65|585.15|577.15|52
1725004200000|2024-08-30 07:50:00|585.4|577.4|584.45|576.45|585.4|577.4|584.4|576.4|22
1725004500000|2024-08-30 07:55:00|584.55|576.55|583.7|575.7|584.55|576.55|582.05|574.05|71
1725004800000|2024-08-30 08:00:00|583.75|575.75|583.6|575.6|584.65|576.65|583.6|575.6|59
1725005100000|2024-08-30 08:05:00|583.65|575.65|583.95|575.95|584.35|576.35|583.6|575.6|30
1725005400000|2024-08-30 08:10:00|584|576|583.8|575.8|584|576|583.2|575.2|35
1725005700000|2024-08-30 08:15:00|583.75|575.75|583.5|575.5|584.35|576.35|583.2|575.2|43
1725006000000|2024-08-30 08:20:00|583.55|575.55|584.95|576.95|584.95|576.95|583.5|575.5|44
1725006300000|2024-08-30 08:25:00|584.9|576.9|585.6|577.6|585.95|577.95|584.9|576.9|28
1725006600000|2024-08-30 08:30:00|585.65|577.65|586.75|578.75|587.15|579.15|585.65|577.65|55
1725006900000|2024-08-30 08:35:00|586.8|578.8|584.2|576.2|586.95|578.95|584.1|576.1|53
1725007200000|2024-08-30 08:40:00|584.15|576.15|585|577|585.05|577.05|584.05|576.05|31
1725007500000|2024-08-30 08:45:00|584.95|576.95|584.85|576.85|585|577|584.55|576.55|31
1725007800000|2024-08-30 08:50:00|584.95|576.95|585.15|577.15|585.5|577.5|584.9|576.9|26
1725008100000|2024-08-30 08:55:00|585.25|577.25|585.7|577.7|585.75|577.75|585.15|577.15|41
1725008400000|2024-08-30 09:00:00|585.55|577.55|585.45|577.45|585.55|577.55|584.8|576.8|33
1725008700000|2024-08-30 09:05:00|585.5|577.5|585.6|577.6|585.75|577.75|584.5|576.5|35
1725009000000|2024-08-30 09:10:00|585.5|577.5|586.8|578.8|586.8|578.8|585.45|577.45|35
1724492700000|2024-08-24 09:45:00|704.27|696.27|705.93|697.93|705.93|697.93|703.27|695.27|360
1724493000000|2024-08-24 09:50:00|705.89|697.89|706.6|698.6|707.12|699.12|705.87|697.87|149
1724493300000|2024-08-24 09:55:00|706.64|698.64|707.62|699.62|707.84|699.84|706.6|698.6|281
1724493600000|2024-08-24 10:00:00|707.6|699.6|707.96|699.96|708.02|700.02|707.1|699.1|287
1724493900000|2024-08-24 10:05:00|708|700|708.73|700.73|708.74|700.74|707.63|699.63|232
1724494200000|2024-08-24 10:10:00|708.74|700.74|708.77|700.77|708.95|700.95|707.59|699.59|223
1724494500000|2024-08-24 10:15:00|708.78|700.78|710.58|702.58|710.6|702.6|708.75|700.75|165
1724494800000|2024-08-24 10:20:00|710.55|702.55|711.14|703.14|711.22|703.22|710.4|702.4|138
1724495100000|2024-08-24 10:25:00|711.17|703.17|711.54|703.54|712.08|704.08|711.07|703.07|207
1724495400000|2024-08-24 10:30:00|711.55|703.55|712.24|704.24|713.36|705.36|711.5|703.5|267
1724495700000|2024-08-24 10:35:00|712.25|704.25|712.35|704.35|713.14|705.14|712.14|704.14|276
1724496000000|2024-08-24 10:40:00|712.32|704.32|711.31|703.31|712.32|704.32|709.78|701.78|273
1724496300000|2024-08-24 10:45:00|711.32|703.32|711.92|703.92|712.62|704.62|711.3|703.3|347
1724496600000|2024-08-24 10:50:00|711.87|703.87|708.29|700.29|712.14|704.14|708.22|700.22|326
1724496900000|2024-08-24 10:55:00|708.31|700.31|707.22|699.22|708.31|700.31|706.42|698.42|247
1724497200000|2024-08-24 11:00:00|707.13|699.13|709.43|701.43|709.77|701.77|706.53|698.53|282
1724497500000|2024-08-24 11:05:00|709.4|701.4|709.22|701.22|710.05|702.05|708.97|700.97|211
1724497800000|2024-08-24 11:10:00|709.18|701.18|708.98|700.98|709.65|701.65|708.75|700.75|247
1724498100000|2024-08-24 11:15:00|708.95|700.95|707.71|699.71|709.21|701.21|706.76|698.76|286
1724498400000|2024-08-24 11:20:00|707.69|699.69|706.18|698.18|708.13|700.13|706.18|698.18|309
1724498700000|2024-08-24 11:25:00|706.12|698.12|705.34|697.34|706.12|698.12|704.9|696.9|254
1724499000000|2024-08-24 11:30:00|705.32|697.32|705.22|697.22|706.4|698.4|705.13|697.13|311
1724499300000|2024-08-24 11:35:00|705.24|697.24|704.17|696.17|706.1|698.1|704.14|696.14|287
1724499600000|2024-08-24 11:40:00|704.14|696.14|701.2|693.2|704.15|696.15|701.14|693.14|307
1724499900000|2024-08-24 11:45:00|701.21|693.21|702.95|694.95|703.02|695.02|701.15|693.15|392
1724500200000|2024-08-24 11:50:00|702.91|694.91|701.5|693.5|702.92|694.92|701.32|693.32|227
1724500500000|2024-08-24 11:55:00|701.58|693.58|700.9|692.9|702.2|694.2|700.81|692.81|375
1724500800000|2024-08-24 12:00:00|700.88|692.88|700.85|692.85|701.69|693.69|699.59|691.59|468
1724501100000|2024-08-24 12:05:00|700.88|692.88|701.9|693.9|702.28|694.28|700.05|692.05|377
1724501400000|2024-08-24 12:10:00|701.89|693.89|701.14|693.14|701.89|693.89|701.02|693.02|234
1724501700000|2024-08-24 12:15:00|701.13|693.13|698.94|690.94|701.22|693.22|698.3|690.3|345
1724502000000|2024-08-24 12:20:00|698.93|690.93|699.05|691.05|699.1|691.1|697.1|689.1|252
1724502300000|2024-08-24 12:25:00|699.04|691.04|697.6|689.6|700.63|692.63|695.44|687.44|359
1724502600000|2024-08-24 12:30:00|697.64|689.64|697.94|689.94|698.04|690.04|696.83|688.83|304
1724502900000|2024-08-24 12:35:00|697.9|689.9|699.42|691.42|699.67|691.67|697.16|689.16|225
1724503200000|2024-08-24 12:40:00|699.49|691.49|699.2|691.2|699.95|691.95|698.36|690.36|260
1724503500000|2024-08-24 12:45:00|699.24|691.24|697.95|689.95|699.38|691.38|696.9|688.9|418
1724503800000|2024-08-24 12:50:00|697.94|689.94|697.45|689.45|698.47|690.47|697.2|689.2|343
1724504100000|2024-08-24 12:55:00|697.41|689.41|697.1|689.1|697.58|689.58|696.51|688.51|364
1724504400000|2024-08-24 13:00:00|697.11|689.11|697.8|689.8|698.35|690.35|696.85|688.85|318
1724504700000|2024-08-24 13:05:00|697.76|689.76|698.6|690.6|698.6|690.6|696.5|688.5|294
1724505000000|2024-08-24 13:10:00|698.59|690.59|698.51|690.51|698.62|690.62|697.7|689.7|133
1724505300000|2024-08-24 13:15:00|698.52|690.52|699.32|691.32|699.6|691.6|698.52|690.52|196
1724505600000|2024-08-24 13:20:00|699.31|691.31|701.04|693.04|701.1|693.1|699.3|691.3|210
1724505900000|2024-08-24 13:25:00|701.05|693.05|701.14|693.14|701.87|693.87|700.64|692.64|273
1724506200000|2024-08-24 13:30:00|701.16|693.16|702.06|694.06|702.5|694.5|700.75|692.75|245
1724506500000|2024-08-24 13:35:00|702.1|694.1|702.04|694.04|703.23|695.23|702.04|694.04|210
1724506800000|2024-08-24 13:40:00|702.03|694.03|701.7|693.7|702.04|694.04|700.86|692.86|388
1724507100000|2024-08-24 13:45:00|701.71|693.71|700.71|692.71|702.27|694.27|699.67|691.67|481
1724507400000|2024-08-24 13:50:00|700.7|692.7|701.71|693.71|702.25|694.25|700.26|692.26|426
1724507700000|2024-08-24 13:55:00|701.74|693.74|704.08|696.08|704.08|696.08|701.61|693.61|255
1724508000000|2024-08-24 14:00:00|704.07|696.07|703.11|695.11|704.07|696.07|702.21|694.21|379
1724508300000|2024-08-24 14:05:00|703.06|695.06|702.82|694.82|703.59|695.59|702.21|694.21|346
1724508600000|2024-08-24 14:10:00|702.81|694.81|702.12|694.12|703.78|695.78|702.11|694.11|271
1724508900000|2024-08-24 14:15:00|702.17|694.17|704.58|696.58|704.58|696.58|701.46|693.46|315
1724509200000|2024-08-24 14:20:00|704.55|696.55|706.4|698.4|707.03|699.03|704.5|696.5|241
1724509500000|2024-08-24 14:25:00|706.41|698.41|708.35|700.35|708.36|700.36|706.34|698.34|192
1724509800000|2024-08-24 14:30:00|708.36|700.36|707.62|699.62|708.44|700.44|707.09|699.09|379
1724510100000|2024-08-24 14:35:00|707.65|699.65|706.91|698.91|707.7|699.7|705.22|697.22|272
1724510400000|2024-08-24 14:40:00|706.96|698.96|708.59|700.59|708.77|700.77|706.61|698.61|288
1724510700000|2024-08-24 14:45:00|708.6|700.6|708.65|700.65|708.84|700.84|708.01|700.01|249
1724511000000|2024-08-24 14:50:00|708.63|700.63|708.74|700.74|708.8|700.8|707.82|699.82|178
1724511300000|2024-08-24 14:55:00|708.72|700.72|709.13|701.13|709.22|701.22|708.05|700.05|179
1724511600000|2024-08-24 15:00:00|709.17|701.17|705.03|697.03|710.5|702.5|705.03|697.03|465
1724511900000|2024-08-24 15:05:00|705.02|697.02|705.07|697.07|705.48|697.48|704.06|696.06|469
1724512200000|2024-08-24 15:10:00|705.06|697.06|705.21|697.21|706.32|698.32|704.43|696.43|295
1724512500000|2024-08-24 15:15:00|705.2|697.2|703.69|695.69|705.21|697.21|703.37|695.37|277
1724512800000|2024-08-24 15:20:00|703.72|695.72|705.57|697.57|705.6|697.6|703.67|695.67|267
1724513100000|2024-08-24 15:25:00|705.55|697.55|706.22|698.22|707.44|699.44|705.52|697.52|330
1724513400000|2024-08-24 15:30:00|706.21|698.21|707.82|699.82|707.84|699.84|704.2|696.2|491
1724513700000|2024-08-24 15:35:00|707.8|699.8|708.49|700.49|708.53|700.53|706.24|698.24|325
1724514000000|2024-08-24 15:40:00|708.54|700.54|706.86|698.86|708.62|700.62|706.65|698.65|282
1724514300000|2024-08-24 15:45:00|706.91|698.91|705.45|697.45|707.83|699.83|705.45|697.45|294
1724514600000|2024-08-24 15:50:00|705.44|697.44|703.95|695.95|705.44|697.44|703.92|695.92|257
1724514900000|2024-08-24 15:55:00|703.94|695.94|704.71|696.71|705.61|697.61|703.93|695.93|254
1724515200000|2024-08-24 16:00:00|704.75|696.75|705.38|697.38|707.11|699.11|704.71|696.71|271
1724515500000|2024-08-24 16:05:00|705.4|697.4|707.52|699.52|707.76|699.76|705.4|697.4|318
1724515800000|2024-08-24 16:10:00|707.49|699.49|708.1|700.1|708.38|700.38|706.72|698.72|356
1724516100000|2024-08-24 16:15:00|708.04|700.04|709.75|701.75|709.77|701.77|707.26|699.26|272
1724516400000|2024-08-24 16:20:00|709.66|701.66|710.1|702.1|710.33|702.33|708.8|700.8|446
1724516700000|2024-08-24 16:25:00|710.14|702.14|713.4|705.4|713.89|705.89|710.05|702.05|662
1724517000000|2024-08-24 16:30:00|713.41|705.41|714|706|714.13|706.13|711.56|703.56|674
1724517300000|2024-08-24 16:35:00|714.02|706.02|714.8|706.8|715.04|707.04|713.27|705.27|532
1724517600000|2024-08-24 16:40:00|714.81|706.81|712.7|704.7|716.48|708.48|712.45|704.45|580
1724517900000|2024-08-24 16:45:00|712.71|704.71|712.17|704.17|712.71|704.71|710.41|702.41|482
1724518200000|2024-08-24 16:50:00|712.14|704.14|711.56|703.56|714.14|706.14|711.56|703.56|353
1724518500000|2024-08-24 16:55:00|711.6|703.6|714.92|706.92|715.65|707.65|711.51|703.51|442
1724518800000|2024-08-24 17:00:00|714.99|706.99|715.41|707.41|715.85|707.85|712.81|704.81|569
1724519100000|2024-08-24 17:05:00|715.4|707.4|714.84|706.84|715.7|707.7|714.26|706.26|514
1724519400000|2024-08-24 17:10:00|714.85|706.85|715.34|707.34|715.63|707.63|714.36|706.36|326
1724519700000|2024-08-24 17:15:00|715.4|707.4|713.83|705.83|715.64|707.64|713.66|705.66|349
1724520000000|2024-08-24 17:20:00|713.82|705.82|710.72|702.72|715|707|710.59|702.59|478
1724520300000|2024-08-24 17:25:00|710.66|702.66|710.82|702.82|711.15|703.15|709.53|701.53|463
1724520600000|2024-08-24 17:30:00|710.89|702.89|712.66|704.66|713.14|705.14|710.42|702.42|383
1724520900000|2024-08-24 17:35:00|712.69|704.69|711.2|703.2|713.24|705.24|709.63|701.63|380
1724521200000|2024-08-24 17:40:00|711.19|703.19|709.8|701.8|711.68|703.68|709.67|701.67|350
1724521500000|2024-08-24 17:45:00|709.71|701.71|709.8|701.8|710.88|702.88|708.31|700.31|309
1724521800000|2024-08-24 17:50:00|709.81|701.81|710.8|702.8|711.06|703.06|709.71|701.71|262
1724522100000|2024-08-24 17:55:00|710.77|702.77|707.65|699.65|710.77|702.77|705.92|697.92|442
1724522400000|2024-08-24 18:00:00|707.64|699.64|705.05|697.05|707.64|699.64|704.21|696.21|429
1724522700000|2024-08-24 18:05:00|705.02|697.02|704.61|696.61|705.58|697.58|704.06|696.06|393
1724523000000|2024-08-24 18:10:00|704.57|696.57|704.29|696.29|704.77|696.77|704.06|696.06|314
1724523300000|2024-08-24 18:15:00|704.25|696.25|706.61|698.61|706.99|698.99|704.17|696.17|319
1724523600000|2024-08-24 18:20:00|706.62|698.62|709.93|701.93|711.29|703.29|706.62|698.62|514
1724523900000|2024-08-24 18:25:00|709.97|701.97|712.18|704.18|712.45|704.45|709.93|701.93|300
1724524200000|2024-08-24 18:30:00|712.19|704.19|712.08|704.08|713.34|705.34|711.96|703.96|365
1724524500000|2024-08-24 18:35:00|712.12|704.12|712.46|704.46|713.05|705.05|711.57|703.57|352
1724524800000|2024-08-24 18:40:00|712.45|704.45|711.02|703.02|712.45|704.45|708.65|700.65|409
1724525100000|2024-08-24 18:45:00|711.01|703.01|711.51|703.51|711.77|703.77|710.52|702.52|285
1724525400000|2024-08-24 18:50:00|711.47|703.47|711.71|703.71|712.21|704.21|710.99|702.99|251
1724525700000|2024-08-24 18:55:00|711.7|703.7|711.19|703.19|711.71|703.71|710.23|702.23|191
1724526000000|2024-08-24 19:00:00|711.21|703.21|712.17|704.17|712.17|704.17|710.97|702.97|200
1724526300000|2024-08-24 19:05:00|712.13|704.13|711.74|703.74|713.02|705.02|711.43|703.43|212
1724526600000|2024-08-24 19:10:00|711.69|703.69|711.67|703.67|712.2|704.2|711.32|703.32|162
1724526900000|2024-08-24 19:15:00|711.63|703.63|711.72|703.72|712.7|704.7|711.61|703.61|235
1724527200000|2024-08-24 19:20:00|711.71|703.71|712.62|704.62|712.82|704.82|711.6|703.6|134
1724527500000|2024-08-24 19:25:00|712.6|704.6|714.39|706.39|714.47|706.47|712.6|704.6|130
1724527800000|2024-08-24 19:30:00|714.41|706.41|714.11|706.11|714.6|706.6|713.91|705.91|142
1724528100000|2024-08-24 19:35:00|714.12|706.12|712.45|704.45|714.46|706.46|712.28|704.28|169
1724528400000|2024-08-24 19:40:00|712.42|704.42|711.56|703.56|712.42|704.42|711.16|703.16|159
1724528700000|2024-08-24 19:45:00|711.57|703.57|710.96|702.96|711.8|703.8|710.18|702.18|202
1724529000000|2024-08-24 19:50:00|710.95|702.95|710.75|702.75|711.48|703.48|710.42|702.42|185
1724529300000|2024-08-24 19:55:00|710.67|702.67|710.72|702.72|711|703|710.16|702.16|227
1724529600000|2024-08-24 20:00:00|710.76|702.76|710.37|702.37|711.02|703.02|710.18|702.18|226
1724529900000|2024-08-24 20:05:00|710.36|702.36|709.74|701.74|710.45|702.45|709.65|701.65|197
1724530200000|2024-08-24 20:10:00|709.78|701.78|709.23|701.23|709.86|701.86|709.15|701.15|82
1724530500000|2024-08-24 20:15:00|709.3|701.3|711.01|703.01|711.01|703.01|708.21|700.21|252
1724530800000|2024-08-24 20:20:00|710.98|702.98|710.16|702.16|711.65|703.65|710.16|702.16|331
1724531100000|2024-08-24 20:25:00|710.15|702.15|709.24|701.24|710.25|702.25|708.74|700.74|198
1724531400000|2024-08-24 20:30:00|709.28|701.28|708.76|700.76|709.54|701.54|708.76|700.76|117
1724531700000|2024-08-24 20:35:00|708.75|700.75|709.15|701.15|709.15|701.15|707.6|699.6|216
1724532000000|2024-08-24 20:40:00|709.12|701.12|704.75|696.75|709.12|701.12|704.65|696.65|225
1724532300000|2024-08-24 20:45:00|704.77|696.77|706.06|698.06|706.16|698.16|704.27|696.27|237
1724532600000|2024-08-24 20:50:00|706.05|698.05|706.85|698.85|707.78|699.78|706.05|698.05|113
1724532900000|2024-08-24 20:55:00|706.84|698.84|705.26|697.26|706.84|698.84|705.07|697.07|190
1724533200000|2024-08-24 21:00:00|705.24|697.24|704.07|696.07|705.25|697.25|703.96|695.96|276
1724533500000|2024-08-24 21:05:00|704.05|696.05|700.86|692.86|704.05|696.05|698.88|690.88|422
1724533800000|2024-08-24 21:10:00|700.81|692.81|701.36|693.36|701.54|693.54|699.07|691.07|478
1724534100000|2024-08-24 21:15:00|701.44|693.44|702.2|694.2|703.98|695.98|701.44|693.44|461
1724534400000|2024-08-24 21:20:00|702.19|694.19|699.52|691.52|702.41|694.41|699.18|691.18|326
1724534700000|2024-08-24 21:25:00|699.56|691.56|697.42|689.42|699.85|691.85|695.87|687.87|445
1724535000000|2024-08-24 21:30:00|697.46|689.46|695.87|687.87|698.81|690.81|695.26|687.26|375
1724535300000|2024-08-24 21:35:00|695.85|687.85|692.06|684.06|695.9|687.9|689.91|681.91|445
1724535600000|2024-08-24 21:40:00|692.17|684.17|693.21|685.21|693.55|685.55|691.99|683.99|199
1724535900000|2024-08-24 21:45:00|693.19|685.19|694.39|686.39|694.39|686.39|692.42|684.42|275
1724536200000|2024-08-24 21:50:00|694.36|686.36|690.74|682.74|694.4|686.4|690.66|682.66|319
1724536500000|2024-08-24 21:55:00|690.76|682.76|689.1|681.1|691.82|683.82|686.91|678.91|692
1724536800000|2024-08-24 22:00:00|688.98|680.98|690.76|682.76|693.27|685.27|688.42|680.42|785
1724537100000|2024-08-24 22:05:00|690.81|682.81|688.46|680.46|691.87|683.87|687.98|679.98|611
1724537400000|2024-08-24 22:10:00|688.45|680.45|688.54|680.54|690.33|682.33|687.82|679.82|385
1724537700000|2024-08-24 22:15:00|688.49|680.49|691.69|683.69|692.48|684.48|687.96|679.96|583
1724538000000|2024-08-24 22:20:00|691.7|683.7|690.48|682.48|692.98|684.98|690.28|682.28|477
1724538300000|2024-08-24 22:25:00|690.52|682.52|689.46|681.46|691.12|683.12|688.88|680.88|492
1724538600000|2024-08-24 22:30:00|689.45|681.45|690.31|682.31|690.97|682.97|689.08|681.08|518
1724538900000|2024-08-24 22:35:00|690.32|682.32|692.66|684.66|692.92|684.92|690.32|682.32|373
1724539200000|2024-08-24 22:40:00|692.72|684.72|693.82|685.82|694.38|686.38|692.56|684.56|217
1724539500000|2024-08-24 22:45:00|693.73|685.73|693.36|685.36|694.02|686.02|692.71|684.71|285
1724539800000|2024-08-24 22:50:00|693.33|685.33|692.47|684.47|693.34|685.34|691.92|683.92|325
1724540100000|2024-08-24 22:55:00|692.46|684.46|692.36|684.36|692.76|684.76|691.57|683.57|277
1724540400000|2024-08-24 23:00:00|692.37|684.37|693.27|685.27|693.45|685.45|692.3|684.3|314
1724540700000|2024-08-24 23:05:00|693.31|685.31|693.94|685.94|694.51|686.51|693.31|685.31|158
1724541000000|2024-08-24 23:10:00|693.93|685.93|694.34|686.34|694.34|686.34|693.68|685.68|157
1724541300000|2024-08-24 23:15:00|694.33|686.33|693.85|685.85|694.34|686.34|693.66|685.66|163
1724541600000|2024-08-24 23:20:00|693.87|685.87|693.56|685.56|694.17|686.17|693.12|685.12|146
1724541900000|2024-08-24 23:25:00|693.52|685.52|693.72|685.72|694.18|686.18|693.47|685.47|94
1724542200000|2024-08-24 23:30:00|693.69|685.69|693.74|685.74|693.94|685.94|693.01|685.01|193
1724542500000|2024-08-24 23:35:00|693.83|685.83|693.06|685.06|694.15|686.15|693.05|685.05|224
1724542800000|2024-08-24 23:40:00|693.09|685.09|692.86|684.86|693.86|685.86|692.66|684.66|181
1724543100000|2024-08-24 23:45:00|692.89|684.89|693.96|685.96|694.08|686.08|692.68|684.68|185
1724543400000|2024-08-24 23:50:00|694|686|695.15|687.15|695.15|687.15|693.72|685.72|194
1724543700000|2024-08-24 23:55:00|695.22|687.22|695.84|687.84|696.13|688.13|695.21|687.21|275
1724544000000|2024-08-25 00:00:00|695.88|687.88|696.24|688.24|696.78|688.78|695.77|687.77|310
1724544300000|2024-08-25 00:05:00|696.22|688.22|693.55|685.55|697.44|689.44|693.19|685.19|573
1724544600000|2024-08-25 00:10:00|693.6|685.6|694.22|686.22|694.35|686.35|693.5|685.5|245
1724544900000|2024-08-25 00:15:00|694.2|686.2|695.75|687.75|695.88|687.88|693.5|685.5|355
1724545200000|2024-08-25 00:20:00|695.74|687.74|696.06|688.06|696.85|688.85|695.65|687.65|223
1724545500000|2024-08-25 00:25:00|696.07|688.07|695.15|687.15|696.6|688.6|694.97|686.97|343
1724545800000|2024-08-25 00:30:00|695.11|687.11|693.52|685.52|695.11|687.11|693.11|685.11|393
1724546100000|2024-08-25 00:35:00|693.55|685.55|692.02|684.02|693.87|685.87|690.53|682.53|421
1724546400000|2024-08-25 00:40:00|692.01|684.01|689.91|681.91|692.1|684.1|689.86|681.86|224
1724546700000|2024-08-25 00:45:00|689.92|681.92|688.93|680.93|691|683|688.92|680.92|332
1724547000000|2024-08-25 00:50:00|688.9|680.9|686.69|678.69|688.95|680.95|685.69|677.69|443
1724547300000|2024-08-25 00:55:00|686.73|678.73|685.92|677.92|686.95|678.95|685|677|368
1724547600000|2024-08-25 01:00:00|685.89|677.89|689.22|681.22|689.32|681.32|685.83|677.83|359
1724547900000|2024-08-25 01:05:00|689.18|681.18|689.15|681.15|689.7|681.7|687.72|679.72|323
1724548200000|2024-08-25 01:10:00|689.13|681.13|685.65|677.65|689.33|681.33|685.54|677.54|458
1724548500000|2024-08-25 01:15:00|685.6|677.6|687.21|679.21|687.34|679.34|685.37|677.37|344
1724548800000|2024-08-25 01:20:00|687.2|679.2|687.31|679.31|688.24|680.24|686.89|678.89|301
1724549100000|2024-08-25 01:25:00|687.32|679.32|685.67|677.67|687.62|679.62|685.37|677.37|317
1724549400000|2024-08-25 01:30:00|685.65|677.65|678.77|670.77|686.06|678.06|677.17|669.17|676
1724549700000|2024-08-25 01:35:00|678.78|670.78|677.39|669.39|680.89|672.89|676.48|668.48|623
1724550000000|2024-08-25 01:40:00|677.43|669.43|677.28|669.28|678.99|670.99|676.89|668.89|521
1724550300000|2024-08-25 01:45:00|677.3|669.3|678.2|670.2|678.2|670.2|675.14|667.14|568
1724550600000|2024-08-25 01:50:00|678.28|670.28|679.62|671.62|680.07|672.07|678.08|670.08|518
1724550900000|2024-08-25 01:55:00|679.63|671.63|679.13|671.13|679.96|671.96|678.49|670.49|331
1724551200000|2024-08-25 02:00:00|679.14|671.14|680.99|672.99|680.99|672.99|679.11|671.11|336
1724551500000|2024-08-25 02:05:00|681.05|673.05|682.45|674.45|682.45|674.45|680.93|672.93|260
1724551800000|2024-08-25 02:10:00|682.42|674.42|683.13|675.13|683.68|675.68|682.38|674.38|215
1724552100000|2024-08-25 02:15:00|683.12|675.12|683.47|675.47|683.6|675.6|681.72|673.72|242
1724552400000|2024-08-25 02:20:00|683.45|675.45|684.31|676.31|684.55|676.55|683.45|675.45|202
1724552700000|2024-08-25 02:25:00|684.34|676.34|683.36|675.36|684.5|676.5|683.1|675.1|337
1724553000000|2024-08-25 02:30:00|683.37|675.37|685.07|677.07|685.08|677.08|683.36|675.36|229
1724553300000|2024-08-25 02:35:00|685.05|677.05|685.78|677.78|686.06|678.06|685.02|677.02|100
1724553600000|2024-08-25 02:40:00|685.8|677.8|686.37|678.37|686.41|678.41|685.7|677.7|141
1724553900000|2024-08-25 02:45:00|686.35|678.35|686.04|678.04|686.72|678.72|685.69|677.69|138
1724554200000|2024-08-25 02:50:00|686.01|678.01|685.6|677.6|686.62|678.62|685.57|677.57|152
1724554500000|2024-08-25 02:55:00|685.58|677.58|686.6|678.6|686.74|678.74|685.58|677.58|164
1724554800000|2024-08-25 03:00:00|686.62|678.62|686.11|678.11|686.7|678.7|685.46|677.46|154
1724555100000|2024-08-25 03:05:00|686.09|678.09|687.02|679.02|687.17|679.17|686.03|678.03|120
1724555400000|2024-08-25 03:10:00|687|679|686.94|678.94|687.39|679.39|686.71|678.71|120
1724555700000|2024-08-25 03:15:00|686.92|678.92|687.1|679.1|687.31|679.31|686.77|678.77|145
1724556000000|2024-08-25 03:20:00|687.08|679.08|686.1|678.1|687.1|679.1|686.05|678.05|227
1724556300000|2024-08-25 03:25:00|686.09|678.09|686.3|678.3|686.31|678.31|685.98|677.98|117
1724556600000|2024-08-25 03:30:00|686.28|678.28|683.16|675.16|686.31|678.31|683.16|675.16|192
1724556900000|2024-08-25 03:35:00|683.2|675.2|682.31|674.31|684.35|676.35|682.31|674.31|302
1724557200000|2024-08-25 03:40:00|682.35|674.35|680.64|672.64|682.49|674.49|680.44|672.44|247
1724557500000|2024-08-25 03:45:00|680.66|672.66|681.5|673.5|684.32|676.32|680.65|672.65|520
1724557800000|2024-08-25 03:50:00|681.48|673.48|682.42|674.42|684.75|676.75|680.41|672.41|836
1724558100000|2024-08-25 03:55:00|682.46|674.46|684.54|676.54|687.19|679.19|680.68|672.68|719
1724558400000|2024-08-25 04:00:00|684.56|676.56|681.06|673.06|684.7|676.7|680.86|672.86|537
1724558700000|2024-08-25 04:05:00|681.1|673.1|681.2|673.2|681.71|673.71|678.74|670.74|524
1724559000000|2024-08-25 04:10:00|681.22|673.22|681.56|673.56|682.22|674.22|680.13|672.13|224
1724559300000|2024-08-25 04:15:00|681.57|673.57|683.54|675.54|683.54|675.54|680.95|672.95|293
1724559600000|2024-08-25 04:20:00|683.51|675.51|685.99|677.99|686.14|678.14|683.42|675.42|192
1724559900000|2024-08-25 04:25:00|685.98|677.98|688.2|680.2|688.26|680.26|685.6|677.6|196
1724560200000|2024-08-25 04:30:00|688.24|680.24|687.55|679.55|688.65|680.65|687.06|679.06|287
1724560500000|2024-08-25 04:35:00|687.53|679.53|688.3|680.3|688.41|680.41|687.3|679.3|199
1724560800000|2024-08-25 04:40:00|688.29|680.29|688.57|680.57|688.79|680.79|688.13|680.13|129
1724561100000|2024-08-25 04:45:00|688.55|680.55|689.05|681.05|689.38|681.38|688.24|680.24|173
1724561400000|2024-08-25 04:50:00|689.04|681.04|689.09|681.09|689.73|681.73|688.48|680.48|199
1724561700000|2024-08-25 04:55:00|689.16|681.16|690.22|682.22|690.45|682.45|689.16|681.16|132
1724562000000|2024-08-25 05:00:00|690.24|682.24|689.64|681.64|690.54|682.54|689.32|681.32|214
1724562300000|2024-08-25 05:05:00|689.61|681.61|690.15|682.15|690.3|682.3|689.46|681.46|121
1724562600000|2024-08-25 05:10:00|690.21|682.21|690.35|682.35|690.49|682.49|690.1|682.1|98
1724562900000|2024-08-25 05:15:00|690.37|682.37|689.27|681.27|690.73|682.73|689.26|681.26|213
1724563200000|2024-08-25 05:20:00|689.28|681.28|688.86|680.86|689.41|681.41|688.65|680.65|265
1724563500000|2024-08-25 05:25:00|688.84|680.84|688.75|680.75|689.14|681.14|688.74|680.74|236
1724563800000|2024-08-25 05:30:00|688.74|680.74|690.67|682.67|690.96|682.96|688.26|680.26|174
1724564100000|2024-08-25 05:35:00|690.66|682.66|691.32|683.32|691.44|683.44|690.58|682.58|110
1724564400000|2024-08-25 05:40:00|691.3|683.3|689.06|681.06|691.38|683.38|689.06|681.06|152
1724564700000|2024-08-25 05:45:00|688.98|680.98|688.36|680.36|689.09|681.09|688.28|680.28|164
1724565000000|2024-08-25 05:50:00|688.35|680.35|687.64|679.64|688.35|680.35|687.42|679.42|162
1724565300000|2024-08-25 05:55:00|687.66|679.66|689.15|681.15|689.29|681.29|687.61|679.61|226
1724565600000|2024-08-25 06:00:00|689.14|681.14|689.1|681.1|690|682|688.78|680.78|168
1724565900000|2024-08-25 06:05:00|689.11|681.11|687.3|679.3|689.94|681.94|687.29|679.29|424
1724566200000|2024-08-25 06:10:00|687.29|679.29|688.37|680.37|688.54|680.54|686.96|678.96|246
1724566500000|2024-08-25 06:15:00|688.36|680.36|685.73|677.73|688.36|680.36|685.71|677.71|369
1724566800000|2024-08-25 06:20:00|685.72|677.72|686.56|678.56|686.61|678.61|685.57|677.57|254
1724567100000|2024-08-25 06:25:00|686.58|678.58|684.9|676.9|687.09|679.09|684.66|676.66|241
1724567400000|2024-08-25 06:30:00|684.84|676.84|685.08|677.08|685.08|677.08|684.16|676.16|242
1724567700000|2024-08-25 06:35:00|685.07|677.07|685.92|677.92|686.56|678.56|685.05|677.05|260
1724568000000|2024-08-25 06:40:00|685.94|677.94|684.54|676.54|686.24|678.24|683.56|675.56|314
1724568300000|2024-08-25 06:45:00|684.56|676.56|685.84|677.84|686.57|678.57|684.56|676.56|327
1724568600000|2024-08-25 06:50:00|685.81|677.81|683.86|675.86|686.66|678.66|683.85|675.85|248
1724568900000|2024-08-25 06:55:00|683.82|675.82|685.35|677.35|685.55|677.55|683.05|675.05|295
1724569200000|2024-08-25 07:00:00|685.37|677.37|683.5|675.5|685.37|677.37|683.22|675.22|334
1724569500000|2024-08-25 07:05:00|683.51|675.51|682.66|674.66|684.01|676.01|682.1|674.1|480
1724569800000|2024-08-25 07:10:00|682.69|674.69|679.35|671.35|682.76|674.76|678.97|670.97|514
1724570100000|2024-08-25 07:15:00|679.37|671.37|676.92|668.92|680.1|672.1|676.68|668.68|607
1724570400000|2024-08-25 07:20:00|676.99|668.99|682.56|674.56|682.64|674.64|676.59|668.59|518
1724570700000|2024-08-25 07:25:00|682.64|674.64|680.52|672.52|683.49|675.49|680.36|672.36|388
1724571000000|2024-08-25 07:30:00|680.54|672.54|677.09|669.09|680.69|672.69|677.04|669.04|488
1724571300000|2024-08-25 07:35:00|677.15|669.15|673.49|665.49|678.01|670.01|671.67|663.67|679
1724571600000|2024-08-25 07:40:00|673.55|665.55|673.42|665.42|674.42|666.42|670.73|662.73|518
1724571900000|2024-08-25 07:45:00|673.45|665.45|672.68|664.68|674.47|666.47|671.65|663.65|513
1724572200000|2024-08-25 07:50:00|672.73|664.73|675.1|667.1|675.12|667.12|672.22|664.22|464
1724572500000|2024-08-25 07:55:00|675.08|667.08|675.4|667.4|675.81|667.81|673.04|665.04|394
1724572800000|2024-08-25 08:00:00|675.36|667.36|673.1|665.1|675.4|667.4|671.51|663.51|621
1724573100000|2024-08-25 08:05:00|673.14|665.14|676.55|668.55|678.09|670.09|673.14|665.14|610
1724573400000|2024-08-25 08:10:00|676.52|668.52|676.45|668.45|677.34|669.34|675.53|667.53|410
1724573700000|2024-08-25 08:15:00|676.49|668.49|679.26|671.26|679.47|671.47|676.49|668.49|348
1724574000000|2024-08-25 08:20:00|679.29|671.29|680.52|672.52|681.02|673.02|678.67|670.67|301
1724574300000|2024-08-25 08:25:00|680.51|672.51|680.67|672.67|681.19|673.19|679.47|671.47|228
1724574600000|2024-08-25 08:30:00|680.7|672.7|680.14|672.14|680.92|672.92|678.46|670.46|361
1724574900000|2024-08-25 08:35:00|680.16|672.16|680.59|672.59|680.65|672.65|678.76|670.76|385
1724575200000|2024-08-25 08:40:00|680.62|672.62|679.5|671.5|680.76|672.76|679.41|671.41|245
1724575500000|2024-08-25 08:45:00|679.49|671.49|677.65|669.65|679.65|671.65|677.56|669.56|280
1724575800000|2024-08-25 08:50:00|677.73|669.73|679.31|671.31|679.34|671.34|677.55|669.55|213
1724576100000|2024-08-25 08:55:00|679.3|671.3|679.1|671.1|679.44|671.44|678.11|670.11|211
1724576400000|2024-08-25 09:00:00|679.11|671.11|676.91|668.91|679.98|671.98|676.9|668.9|404
1724576700000|2024-08-25 09:05:00|677.05|669.05|674.79|666.79|677.7|669.7|674.76|666.76|330
1724577000000|2024-08-25 09:10:00|674.81|666.81|675.45|667.45|675.94|667.94|674.81|666.81|222
1724577300000|2024-08-25 09:15:00|675.47|667.47|675.75|667.75|676.05|668.05|673.83|665.83|321
1724577600000|2024-08-25 09:20:00|675.72|667.72|675.87|667.87|676.64|668.64|675.29|667.29|262
1724577900000|2024-08-25 09:25:00|675.83|667.83|674.43|666.43|676.16|668.16|674.39|666.39|282
1724578200000|2024-08-25 09:30:00|674.45|666.45|675.7|667.7|675.84|667.84|673.39|665.39|460
1724578500000|2024-08-25 09:35:00|675.71|667.71|674.75|666.75|675.84|667.84|673.38|665.38|391
1724578800000|2024-08-25 09:40:00|674.78|666.78|676.49|668.49|676.78|668.78|674.78|666.78|266
1724579100000|2024-08-25 09:45:00|676.52|668.52|676.15|668.15|677.5|669.5|675.91|667.91|269
1724579400000|2024-08-25 09:50:00|676.06|668.06|676.94|668.94|677.14|669.14|676.06|668.06|270
1724579700000|2024-08-25 09:55:00|676.97|668.97|676.9|668.9|677.29|669.29|676.32|668.32|168
1724580000000|2024-08-25 10:00:00|676.89|668.89|675.3|667.3|676.92|668.92|675.16|667.16|275
1724580300000|2024-08-25 10:05:00|675.26|667.26|675.02|667.02|675.86|667.86|674.77|666.77|244
1724580600000|2024-08-25 10:10:00|675.08|667.08|676.41|668.41|676.78|668.78|675.08|667.08|249
1724580900000|2024-08-25 10:15:00|676.42|668.42|679.18|671.18|679.35|671.35|676.16|668.16|290
1724581200000|2024-08-25 10:20:00|679.22|671.22|677.46|669.46|679.24|671.24|677.06|669.06|217
1724581500000|2024-08-25 10:25:00|677.47|669.47|676.15|668.15|677.47|669.47|676.08|668.08|263
1724581800000|2024-08-25 10:30:00|676.12|668.12|674.85|666.85|676.86|668.86|674.85|666.85|256
1724582100000|2024-08-25 10:35:00|674.86|666.86|673.07|665.07|675.16|667.16|672.28|664.28|292
1724582400000|2024-08-25 10:40:00|673.06|665.06|674.36|666.36|674.52|666.52|673.06|665.06|270
1724582700000|2024-08-25 10:45:00|674.38|666.38|674.84|666.84|675.05|667.05|673.97|665.97|345
1724583000000|2024-08-25 10:50:00|674.86|666.86|674.65|666.65|675.75|667.75|674.4|666.4|312
1724583300000|2024-08-25 10:55:00|674.58|666.58|673.72|665.72|674.7|666.7|673.56|665.56|262
1724583600000|2024-08-25 11:00:00|673.7|665.7|675.12|667.12|675.2|667.2|673.29|665.29|415
1724583900000|2024-08-25 11:05:00|675.07|667.07|675.66|667.66|675.69|667.69|674.82|666.82|276
1724584200000|2024-08-25 11:10:00|675.69|667.69|676.15|668.15|676.88|668.88|675.12|667.12|239
1724584500000|2024-08-25 11:15:00|676.16|668.16|676.49|668.49|676.56|668.56|675.45|667.45|224
1724584800000|2024-08-25 11:20:00|676.48|668.48|676.11|668.11|676.5|668.5|675.68|667.68|169
1724585100000|2024-08-25 11:25:00|676.07|668.07|675.45|667.45|676.07|668.07|674.89|666.89|182
1724585400000|2024-08-25 11:30:00|675.46|667.46|677.35|669.35|677.69|669.69|675.45|667.45|263
1724585700000|2024-08-25 11:35:00|677.29|669.29|673.64|665.64|677.29|669.29|673.61|665.61|400
1724586000000|2024-08-25 11:40:00|673.61|665.61|672.92|664.92|674.1|666.1|672.7|664.7|251
1724586300000|2024-08-25 11:45:00|672.94|664.94|674.58|666.58|674.59|666.59|672.12|664.12|339
1724586600000|2024-08-25 11:50:00|674.53|666.53|674.03|666.03|674.93|666.93|673.9|665.9|228
1724586900000|2024-08-25 11:55:00|674.02|666.02|672.98|664.98|674.02|666.02|672.98|664.98|198
1724587200000|2024-08-25 12:00:00|672.99|664.99|673.41|665.41|674.19|666.19|672.35|664.35|255
1724587500000|2024-08-25 12:05:00|673.4|665.4|674.85|666.85|674.85|666.85|672.14|664.14|261
1724587800000|2024-08-25 12:10:00|674.9|666.9|673.95|665.95|675.84|667.84|673.74|665.74|205
1724588100000|2024-08-25 12:15:00|673.94|665.94|673.31|665.31|674.55|666.55|673.22|665.22|199
1724588400000|2024-08-25 12:20:00|673.35|665.35|672.7|664.7|673.7|665.7|671.91|663.91|228
1724588700000|2024-08-25 12:25:00|672.69|664.69|672.09|664.09|672.98|664.98|671.64|663.64|300
1724589000000|2024-08-25 12:30:00|672.1|664.1|675.32|667.32|675.4|667.4|671.98|663.98|294
1724589300000|2024-08-25 12:35:00|675.34|667.34|675.2|667.2|675.41|667.41|674.3|666.3|226
1724589600000|2024-08-25 12:40:00|675.17|667.17|676.39|668.39|676.4|668.4|674.62|666.62|166
1724589900000|2024-08-25 12:45:00|676.34|668.34|676.38|668.38|676.43|668.43|675.18|667.18|228
1724590200000|2024-08-25 12:50:00|676.31|668.31|676.41|668.41|676.72|668.72|675.41|667.41|295
1724590500000|2024-08-25 12:55:00|676.39|668.39|675.69|667.69|676.8|668.8|675.69|667.69|261
1724590800000|2024-08-25 13:00:00|675.62|667.62|675.51|667.51|676.31|668.31|675.21|667.21|359
1724591100000|2024-08-25 13:05:00|675.52|667.52|676.49|668.49|676.68|668.68|675.21|667.21|319
1724591400000|2024-08-25 13:10:00|676.52|668.52|675.8|667.8|676.52|668.52|674.79|666.79|265
1724591700000|2024-08-25 13:15:00|675.87|667.87|677.99|669.99|678.12|670.12|674.79|666.79|280
1724592000000|2024-08-25 13:20:00|677.95|669.95|678.71|670.71|679.45|671.45|677.9|669.9|317
1724592300000|2024-08-25 13:25:00|678.69|670.69|679.6|671.6|679.99|671.99|678.17|670.17|404
1724592600000|2024-08-25 13:30:00|679.56|671.56|679.95|671.95|679.95|671.95|678.8|670.8|438
1724592900000|2024-08-25 13:35:00|679.98|671.98|680.44|672.44|680.67|672.67|679.46|671.46|310
1724593200000|2024-08-25 13:40:00|680.42|672.42|676.16|668.16|680.42|672.42|676.15|668.15|436
1724593500000|2024-08-25 13:45:00|676.21|668.21|677.55|669.55|677.57|669.57|675.27|667.27|454
1724593800000|2024-08-25 13:50:00|677.51|669.51|677.72|669.72|677.81|669.81|676.8|668.8|271
1724594100000|2024-08-25 13:55:00|677.71|669.71|676.84|668.84|678.17|670.17|676.73|668.73|255
1724594400000|2024-08-25 14:00:00|676.75|668.75|678.55|670.55|678.55|670.55|676.58|668.58|266
1724594700000|2024-08-25 14:05:00|678.59|670.59|678.18|670.18|678.65|670.65|677.51|669.51|188
1724595000000|2024-08-25 14:10:00|678.13|670.13|678.9|670.9|679.12|671.12|677.92|669.92|220
1724595300000|2024-08-25 14:15:00|678.92|670.92|679.38|671.38|679.81|671.81|678.07|670.07|330
1724595600000|2024-08-25 14:20:00|679.41|671.41|679.2|671.2|680.08|672.08|678.86|670.86|272
1724595900000|2024-08-25 14:25:00|679.18|671.18|677.26|669.26|679.18|671.18|677.22|669.22|267
1724596200000|2024-08-25 14:30:00|677.3|669.3|679.73|671.73|679.94|671.94|677.22|669.22|336
1724596500000|2024-08-25 14:35:00|679.75|671.75|679.9|671.9|680.19|672.19|679.27|671.27|317
1724596800000|2024-08-25 14:40:00|679.88|671.88|679.97|671.97|680.11|672.11|679.67|671.67|178
1724597100000|2024-08-25 14:45:00|680|672|679.02|671.02|680.1|672.1|678.86|670.86|232
1724597400000|2024-08-25 14:50:00|679.06|671.06|678.84|670.84|679.21|671.21|678.26|670.26|218
1724597700000|2024-08-25 14:55:00|678.85|670.85|679.52|671.52|679.64|671.64|678.71|670.71|191
1724598000000|2024-08-25 15:00:00|679.54|671.54|681.84|673.84|681.84|673.84|679.38|671.38|160
1724598300000|2024-08-25 15:05:00|681.85|673.85|681.31|673.31|681.96|673.96|680.61|672.61|266
1724598600000|2024-08-25 15:10:00|681.3|673.3|682.77|674.77|683.47|675.47|680.85|672.85|207
1724598900000|2024-08-25 15:15:00|682.78|674.78|683.95|675.95|683.95|675.95|682.47|674.47|272
1724599200000|2024-08-25 15:20:00|683.96|675.96|684.26|676.26|685.37|677.37|683.95|675.95|320
1724599500000|2024-08-25 15:25:00|684.22|676.22|685.31|677.31|686|678|683.93|675.93|300
1724599800000|2024-08-25 15:30:00|685.3|677.3|681.85|673.85|685.3|677.3|681.62|673.62|475
1724600100000|2024-08-25 15:35:00|681.86|673.86|680.83|672.83|681.92|673.92|680.18|672.18|458
1724600400000|2024-08-25 15:40:00|680.92|672.92|680.27|672.27|681.17|673.17|679.43|671.43|340
1724600700000|2024-08-25 15:45:00|680.29|672.29|677.07|669.07|680.42|672.42|676.75|668.75|446
1724601000000|2024-08-25 15:50:00|677.15|669.15|676.5|668.5|677.42|669.42|674.43|666.43|487
1724601300000|2024-08-25 15:55:00|676.46|668.46|677.37|669.37|677.42|669.42|675.86|667.86|354
1724601600000|2024-08-25 16:00:00|677.42|669.42|678.75|670.75|679.04|671.04|675.98|667.98|365
1724601900000|2024-08-25 16:05:00|678.8|670.8|678.39|670.39|679.67|671.67|677.69|669.69|351
1724602200000|2024-08-25 16:10:00|678.41|670.41|675.99|667.99|678.42|670.42|674.96|666.96|326
1724602500000|2024-08-25 16:15:00|675.97|667.97|678.05|670.05|678.24|670.24|675.72|667.72|356
1724602800000|2024-08-25 16:20:00|678.03|670.03|674.67|666.67|678.03|670.03|674.67|666.67|294
1724603100000|2024-08-25 16:25:00|674.62|666.62|672.85|664.85|674.82|666.82|672.85|664.85|325
1724603400000|2024-08-25 16:30:00|672.71|664.71|675.31|667.31|675.68|667.68|672.71|664.71|377
1724603700000|2024-08-25 16:35:00|675.32|667.32|672.32|664.32|675.54|667.54|671.66|663.66|387
1724604000000|2024-08-25 16:40:00|672.35|664.35|673.71|665.71|673.87|665.87|671.25|663.25|424
1724604300000|2024-08-25 16:45:00|673.79|665.79|672.68|664.68|674.14|666.14|671.1|663.1|509
1724604600000|2024-08-25 16:50:00|672.64|664.64|672.21|664.21|672.76|664.76|671.32|663.32|364
1724604900000|2024-08-25 16:55:00|672.2|664.2|670.47|662.47|672.4|664.4|668.93|660.93|339
1724605200000|2024-08-25 17:00:00|670.51|662.51|670.35|662.35|670.82|662.82|666.59|658.59|450
1724605500000|2024-08-25 17:05:00|670.28|662.28|669.42|661.42|670.6|662.6|668.55|660.55|327
1724605800000|2024-08-25 17:10:00|669.45|661.45|670.68|662.68|671.2|663.2|669.42|661.42|412
1724606100000|2024-08-25 17:15:00|670.69|662.69|670.28|662.28|671.07|663.07|669.25|661.25|311
1724606400000|2024-08-25 17:20:00|670.3|662.3|669.43|661.43|670.52|662.52|669.37|661.37|336
1724606700000|2024-08-25 17:25:00|669.55|661.55|668.15|660.15|669.76|661.76|667.41|659.41|312
1724607000000|2024-08-25 17:30:00|668.11|660.11|669.69|661.69|669.69|661.69|667.63|659.63|212
1724607300000|2024-08-25 17:35:00|669.71|661.71|670.42|662.42|670.5|662.5|668.81|660.81|207
1724607600000|2024-08-25 17:40:00|670.44|662.44|670.89|662.89|670.95|662.95|669.73|661.73|242
1724607900000|2024-08-25 17:45:00|670.9|662.9|669.96|661.96|670.94|662.94|669.86|661.86|311
1724608200000|2024-08-25 17:50:00|670|662|671.02|663.02|671.05|663.05|669.96|661.96|197
1724608500000|2024-08-25 17:55:00|671.06|663.06|671.29|663.29|671.54|663.54|670.58|662.58|220
1724608800000|2024-08-25 18:00:00|671.26|663.26|670.92|662.92|671.41|663.41|670.4|662.4|339
1724609100000|2024-08-25 18:05:00|670.91|662.91|669.6|661.6|671.29|663.29|669.49|661.49|250
1724609400000|2024-08-25 18:10:00|669.64|661.64|670.6|662.6|671.02|663.02|669.62|661.62|224
1724609700000|2024-08-25 18:15:00|670.59|662.59|668.89|660.89|671.51|663.51|667.73|659.73|281
1724610000000|2024-08-25 18:20:00|668.9|660.9|667.87|659.87|669.09|661.09|666.23|658.23|350
1724610300000|2024-08-25 18:25:00|667.9|659.9|667.42|659.42|668.36|660.36|666.08|658.08|260
1724610600000|2024-08-25 18:30:00|667.28|659.28|667.92|659.92|667.95|659.95|666.96|658.96|220
1724610900000|2024-08-25 18:35:00|667.9|659.9|669.23|661.23|669.52|661.52|667.9|659.9|326
1724611200000|2024-08-25 18:40:00|669.22|661.22|670.34|662.34|670.34|662.34|669.11|661.11|332
1724611500000|2024-08-25 18:45:00|670.3|662.3|669.41|661.41|670.42|662.42|669.22|661.22|339
1724611800000|2024-08-25 18:50:00|669.39|661.39|666.9|658.9|670.25|662.25|666.58|658.58|337
1724612100000|2024-08-25 18:55:00|666.92|658.92|667.46|659.46|667.9|659.9|666.87|658.87|336
1724612400000|2024-08-25 19:00:00|667.34|659.34|668.18|660.18|668.25|660.25|667.12|659.12|243
1724612700000|2024-08-25 19:05:00|668.17|660.17|667.52|659.52|668.2|660.2|665.46|657.46|283
1724613000000|2024-08-25 19:10:00|667.51|659.51|667.62|659.62|667.85|659.85|666.92|658.92|141
1724613300000|2024-08-25 19:15:00|667.7|659.7|666.92|658.92|667.84|659.84|666.83|658.83|286
1724613600000|2024-08-25 19:20:00|666.93|658.93|668.85|660.85|668.95|660.95|666.93|658.93|237
1724613900000|2024-08-25 19:25:00|668.87|660.87|672.21|657.21|672.21|661.46|668.42|656.92|177
1724614200000|2024-08-25 19:30:00|672.22|657.22|671.89|656.89|672.46|657.46|671.55|656.55|279
1724614500000|2024-08-25 19:35:00|671.86|656.86|671.3|656.3|672.11|657.11|670.88|655.88|303
1724614800000|2024-08-25 19:40:00|671.28|656.28|671.22|656.22|671.92|656.92|671.03|656.03|194
1724615100000|2024-08-25 19:45:00|671.26|656.26|671.95|656.95|671.95|656.95|670.83|655.83|240
1724615400000|2024-08-25 19:50:00|671.98|656.98|671.95|656.95|672|657|671.32|656.32|124
1724615700000|2024-08-25 19:55:00|671.96|656.96|671.87|656.87|672.01|657.01|671.65|656.65|169
1724616000000|2024-08-25 20:00:00|671.88|656.88|672.41|657.41|672.7|657.7|671.75|656.75|175
1724616300000|2024-08-25 20:05:00|672.38|657.38|673.12|658.12|673.15|658.15|671.78|656.78|205
1724616600000|2024-08-25 20:10:00|673.24|658.24|673.82|658.82|674.06|659.06|672.89|657.89|236
1724616900000|2024-08-25 20:15:00|673.81|658.81|670.57|655.57|673.91|658.91|670.57|655.57|324
1724617200000|2024-08-25 20:20:00|670.62|655.62|669.17|654.17|670.62|655.62|668.65|653.65|371
1724617500000|2024-08-25 20:25:00|669.18|654.18|669.43|654.43|670.15|655.15|669.16|654.16|248
1724617800000|2024-08-25 20:30:00|669.42|654.42|669.88|654.88|670.12|655.12|669.16|654.16|263
1724618100000|2024-08-25 20:35:00|669.92|654.92|669.12|654.12|670.02|655.02|668.91|653.91|174
1724618400000|2024-08-25 20:40:00|669.13|654.13|670.59|655.59|670.74|655.74|669.12|654.12|148
1724618700000|2024-08-25 20:45:00|670.6|655.6|670.48|655.48|671.01|656.01|670.31|655.31|189
1724619000000|2024-08-25 20:50:00|670.47|655.47|669.56|654.56|670.48|655.48|668.97|653.97|184
1724619300000|2024-08-25 20:55:00|669.62|654.62|665.35|657.35|669.66|657.39|665.35|653.68|157
1724619600000|2024-08-25 21:00:00|665.45|657.45|666.35|658.35|666.45|658.45|665.15|657.15|51
1724619900000|2024-08-25 21:05:00|666.4|658.4|668.95|660.95|669.05|661.05|666.4|658.4|89
1724620200000|2024-08-25 21:10:00|668.75|660.75|670.45|662.45|670.45|662.45|668.35|660.35|89
1724620500000|2024-08-25 21:15:00|670.5|662.5|674.35|666.35|674.35|666.35|670.35|662.35|108
1724620800000|2024-08-25 21:20:00|674.45|666.45|674.2|666.2|675.4|667.4|674.05|666.05|109
1724621100000|2024-08-25 21:25:00|674.15|666.15|676.35|668.35|676.35|668.35|672.25|664.25|79
1724621400000|2024-08-25 21:30:00|676.45|668.45|675.35|667.35|676.9|668.9|674.15|666.15|65
1724621700000|2024-08-25 21:35:00|675.25|667.25|674.45|666.45|675.25|667.25|674.05|666.05|32
1724622000000|2024-08-25 21:40:00|674.4|666.4|674.65|666.65|675.35|667.35|674.35|666.35|51
1724622300000|2024-08-25 21:45:00|674.6|666.6|674.25|666.25|674.6|666.6|674.05|666.05|20
1724622600000|2024-08-25 21:50:00|674.3|666.3|674.35|666.35|674.4|666.4|674.2|666.2|15
1724622900000|2024-08-25 21:55:00|674.4|666.4|674.65|666.65|675.25|667.25|674.05|666.05|36
1724623200000|2024-08-25 22:00:00|674.7|666.7|675.55|667.55|675.8|667.8|674.7|666.7|69
1724623500000|2024-08-25 22:05:00|675.6|667.6|674.95|666.95|675.65|667.65|673.05|665.05|81
1724623800000|2024-08-25 22:10:00|675.05|667.05|675.75|667.75|677.45|669.45|675.05|667.05|152
1724624100000|2024-08-25 22:15:00|675.65|667.65|675.75|667.75|676.45|668.45|674.95|666.95|94
1724624400000|2024-08-25 22:20:00|675.7|667.7|674.05|666.05|675.7|667.7|673.65|665.65|48
1724624700000|2024-08-25 22:25:00|673.95|665.95|672.25|664.25|673.95|665.95|672.25|664.25|60
1724625000000|2024-08-25 22:30:00|672.2|664.2|670.45|662.45|672.45|664.45|670.15|662.15|113
1724625300000|2024-08-25 22:35:00|670.25|662.25|669.15|661.15|670.65|662.65|669.05|661.05|104
1724625600000|2024-08-25 22:40:00|669.2|661.2|670.25|662.25|670.7|662.7|669.05|661.05|85
1724625900000|2024-08-25 22:45:00|670.1|662.1|670.15|662.15|670.5|662.5|669.75|661.75|77
1724626200000|2024-08-25 22:50:00|670.05|662.05|670.25|662.25|670.35|662.35|669.3|661.3|63
1724626500000|2024-08-25 22:55:00|670.3|662.3|671.7|663.7|671.9|663.9|670.25|662.25|80
1724626800000|2024-08-25 23:00:00|671.75|663.75|673.75|665.75|673.95|665.95|671.35|663.35|95
1724627100000|2024-08-25 23:05:00|673.7|665.7|674.9|666.9|675.05|667.05|673.55|665.55|77
1724627400000|2024-08-25 23:10:00|674.85|666.85|675.35|667.35|675.85|667.85|674.65|666.65|76
1724627700000|2024-08-25 23:15:00|675.4|667.4|672.05|664.05|675.5|667.5|672.05|664.05|93
1724628000000|2024-08-25 23:20:00|672.1|664.1|672.4|664.4|672.55|664.55|671.25|663.25|81
1724628300000|2024-08-25 23:25:00|672.5|664.5|672.95|664.95|675.4|667.4|672.05|664.05|176
1724628600000|2024-08-25 23:30:00|673|665|671.55|663.55|673.4|665.4|671.15|663.15|148
1724628900000|2024-08-25 23:35:00|671.5|663.5|670.65|662.65|671.5|663.5|669.85|661.85|110
1724629200000|2024-08-25 23:40:00|670.6|662.6|668.6|660.6|670.75|662.75|668.15|660.15|151
1724629500000|2024-08-25 23:45:00|668.65|660.65|664.4|656.4|668.95|660.95|663.65|655.65|188
1724629800000|2024-08-25 23:50:00|664.35|656.35|666.5|658.5|666.75|658.75|664.25|656.25|119
1724630100000|2024-08-25 23:55:00|666.45|658.45|666.75|658.75|667.4|659.4|666.3|658.3|58
1724630400000|2024-08-26 00:00:00|666.8|658.8|667.95|659.95|667.95|659.95|666.55|658.55|78
1724630700000|2024-08-26 00:05:00|668.05|660.05|669.65|661.65|669.95|661.95|668.05|660.05|104
1724631000000|2024-08-26 00:10:00|669.7|661.7|667.45|659.45|670.65|662.65|666.55|658.55|100
1724631300000|2024-08-26 00:15:00|667.6|659.6|667.25|659.25|668.15|660.15|666.05|658.05|232
1724631600000|2024-08-26 00:20:00|667.15|659.15|668.7|660.7|668.7|660.7|667.15|659.15|117
1724631900000|2024-08-26 00:25:00|668.6|660.6|669.65|661.65|669.65|661.65|668.2|660.2|55
1724632200000|2024-08-26 00:30:00|669.75|661.75|670.15|662.15|670.15|662.15|668.95|660.95|77
1724632500000|2024-08-26 00:35:00|670.1|662.1|667.8|659.8|670.1|662.1|667.8|659.8|80
1724632800000|2024-08-26 00:40:00|667.75|659.75|666.85|658.85|667.75|659.75|666.2|658.2|130
1724633100000|2024-08-26 00:45:00|666.9|658.9|666.9|658.9|667.65|659.65|666.5|658.5|149
1724633400000|2024-08-26 00:50:00|666.95|658.95|668.1|660.1|668.25|660.25|663.8|655.8|211
1724633700000|2024-08-26 00:55:00|668.15|660.15|667.9|659.9|668.95|660.95|667.9|659.9|104
1724634000000|2024-08-26 01:00:00|667.95|659.95|666.9|658.9|668.65|660.65|666.25|658.25|142
1724634300000|2024-08-26 01:05:00|666.85|658.85|666.1|658.1|666.85|658.85|664.9|656.9|121
1724634600000|2024-08-26 01:10:00|666.15|658.15|667.6|659.6|667.75|659.75|665.3|657.3|122
1724634900000|2024-08-26 01:15:00|667.55|659.55|667.75|659.75|667.8|659.8|666.4|658.4|158
1724635200000|2024-08-26 01:20:00|667.8|659.8|667.9|659.9|668.7|660.7|667.4|659.4|103
1724635500000|2024-08-26 01:25:00|667.85|659.85|668.8|660.8|668.85|660.85|667.4|659.4|70
1724635800000|2024-08-26 01:30:00|668.7|660.7|666.45|658.45|668.7|660.7|666.4|658.4|123
1724636100000|2024-08-26 01:35:00|666.5|658.5|665.3|657.3|667.4|659.4|664.7|656.7|116
1724636400000|2024-08-26 01:40:00|665.45|657.45|663.4|655.4|665.65|657.65|662.3|654.3|149
1724636700000|2024-08-26 01:45:00|663.35|655.35|664.65|656.65|665.4|657.4|663|655|108
1724637000000|2024-08-26 01:50:00|664.6|656.6|662|654|664.6|656.6|661.6|653.6|254
1724637300000|2024-08-26 01:55:00|662.05|654.05|661.25|653.25|662.75|654.75|661.05|653.05|142
1724637600000|2024-08-26 02:00:00|661.3|653.3|661.15|653.15|662.55|654.55|660.65|652.65|125
1724637900000|2024-08-26 02:05:00|661.05|653.05|660.25|652.25|661.3|653.3|658.75|650.75|149
1724638200000|2024-08-26 02:10:00|660.15|652.15|660.5|652.5|660.75|652.75|658.75|650.75|113
1724638500000|2024-08-26 02:15:00|660.65|652.65|660.15|652.15|661.7|653.7|660.15|652.15|146
1724638800000|2024-08-26 02:20:00|660.2|652.2|660.35|652.35|660.65|652.65|656.6|648.6|271
1724639100000|2024-08-26 02:25:00|660.4|652.4|662.25|654.25|662.95|654.95|660.25|652.25|168
1724639400000|2024-08-26 02:30:00|662.3|654.3|663.2|655.2|663.75|655.75|662.25|654.25|128
1724639700000|2024-08-26 02:35:00|663.1|655.1|661.5|653.5|663.4|655.4|660.75|652.75|131
1724640000000|2024-08-26 02:40:00|661.4|653.4|658.2|650.2|661.85|653.85|657.05|649.05|144
1724640300000|2024-08-26 02:45:00|658.45|650.45|659.35|651.35|659.55|651.55|658|650|128
1724640600000|2024-08-26 02:50:00|659.3|651.3|661.25|653.25|661.45|653.45|659.3|651.3|124
1724640900000|2024-08-26 02:55:00|661.3|653.3|663.1|655.1|663.1|655.1|661.3|653.3|64
1724641200000|2024-08-26 03:00:00|663.05|655.05|662.4|654.4|663.95|655.95|662.2|654.2|148
1724641500000|2024-08-26 03:05:00|662.55|654.55|662.9|654.9|662.95|654.95|661.8|653.8|124
1724641800000|2024-08-26 03:10:00|662.85|654.85|663.4|655.4|663.95|655.95|662.6|654.6|87
1724642100000|2024-08-26 03:15:00|663.5|655.5|664.25|656.25|665.15|657.15|663.5|655.5|91
1724642400000|2024-08-26 03:20:00|664.15|656.15|664.55|656.55|664.85|656.85|663.3|655.3|113
1724642700000|2024-08-26 03:25:00|664.5|656.5|663.9|655.9|664.5|656.5|663.35|655.35|65
1724643000000|2024-08-26 03:30:00|663.85|655.85|663.95|655.95|664.9|656.9|663.45|655.45|101
1724643300000|2024-08-26 03:35:00|664|656|663.05|655.05|664.25|656.25|662.65|654.65|126
1724643600000|2024-08-26 03:40:00|663|655|664.4|656.4|664.55|656.55|663|655|74
1724643900000|2024-08-26 03:45:00|664.45|656.45|664.4|656.4|664.8|656.8|663.7|655.7|72
1724644200000|2024-08-26 03:50:00|664.25|656.25|664.65|656.65|664.65|656.65|663.95|655.95|46
1724644500000|2024-08-26 03:55:00|664.75|656.75|665.15|657.15|665.35|657.35|664.55|656.55|83
1724644800000|2024-08-26 04:00:00|665.2|657.2|665.55|657.55|665.65|657.65|665.05|657.05|71
1724645100000|2024-08-26 04:05:00|665.4|657.4|665.4|657.4|665.5|657.5|664.7|656.7|78
1724645400000|2024-08-26 04:10:00|665.45|657.45|665.75|657.75|665.85|657.85|664.8|656.8|67
1724645700000|2024-08-26 04:15:00|665.7|657.7|666.2|658.2|666.3|658.3|664.65|656.65|97
1724646000000|2024-08-26 04:20:00|666.25|658.25|666.6|658.6|667.25|659.25|666.1|658.1|97
1724646300000|2024-08-26 04:25:00|666.55|658.55|666.7|658.7|667.2|659.2|666.2|658.2|54
1724646600000|2024-08-26 04:30:00|666.75|658.75|665.9|657.9|666.95|658.95|665.85|657.85|51
1724646900000|2024-08-26 04:35:00|665.85|657.85|666.3|658.3|666.65|658.65|665.55|657.55|58
1724647200000|2024-08-26 04:40:00|666.2|658.2|664.9|656.9|666.2|658.2|664.7|656.7|52
1724647500000|2024-08-26 04:45:00|664.85|656.85|665.4|657.4|665.4|657.4|664.3|656.3|57
1724647800000|2024-08-26 04:50:00|665.5|657.5|666.1|658.1|666.1|658.1|665.45|657.45|36
1724648100000|2024-08-26 04:55:00|666.05|658.05|666.6|658.6|666.6|658.6|665.7|657.7|49
1724648400000|2024-08-26 05:00:00|666.65|658.65|666.6|658.6|667.25|659.25|666.45|658.45|48
1724648700000|2024-08-26 05:05:00|666.55|658.55|667.3|659.3|667.55|659.55|666.1|658.1|59
1724649000000|2024-08-26 05:10:00|667.15|659.15|665.75|657.75|667.4|659.4|665.65|657.65|45
1724649300000|2024-08-26 05:15:00|665.8|657.8|667.2|659.2|667.45|659.45|665.8|657.8|39
1724649600000|2024-08-26 05:20:00|667.05|659.05|665.9|657.9|667.05|659.05|665.8|657.8|65
1724649900000|2024-08-26 05:25:00|665.75|657.75|662.75|654.75|665.95|657.95|662.5|654.5|102
1724650200000|2024-08-26 05:30:00|662.8|654.8|664.2|656.2|664.5|656.5|662.8|654.8|100
1724650500000|2024-08-26 05:35:00|664.15|656.15|663.85|655.85|664.9|656.9|663.8|655.8|71
1724650800000|2024-08-26 05:40:00|663.95|655.95|664|656|664.4|656.4|663.6|655.6|65
1724651100000|2024-08-26 05:45:00|664.05|656.05|664.35|656.35|664.35|656.35|663.35|655.35|68
1724651400000|2024-08-26 05:50:00|664.45|656.45|664.8|656.8|664.95|656.95|664.45|656.45|46
1724651700000|2024-08-26 05:55:00|664.75|656.75|664.55|656.55|664.75|656.75|663.9|655.9|40
1724652000000|2024-08-26 06:00:00|664.75|656.75|663.6|655.6|665.25|657.25|662.95|654.95|80
1724652300000|2024-08-26 06:05:00|663.65|655.65|663.2|655.2|663.8|655.8|662.4|654.4|116
1724652600000|2024-08-26 06:10:00|663.25|655.25|659.65|651.65|663.45|655.45|659.4|651.4|123
1724652900000|2024-08-26 06:15:00|659.75|651.75|660.1|652.1|660.25|652.25|659.15|651.15|127
1724653200000|2024-08-26 06:20:00|660.15|652.15|661.45|653.45|661.95|653.95|660.05|652.05|137
1724653500000|2024-08-26 06:25:00|661.5|653.5|660.5|652.5|662.05|654.05|660.4|652.4|92
1724653800000|2024-08-26 06:30:00|660.75|652.75|663.05|655.05|663.05|655.05|660.65|652.65|119
1724654100000|2024-08-26 06:35:00|663.1|655.1|663.25|655.25|663.55|655.55|661.95|653.95|96
1724654400000|2024-08-26 06:40:00|663.15|655.15|661.05|653.05|664.1|656.1|661.05|653.05|157
1724654700000|2024-08-26 06:45:00|661.25|653.25|661.6|653.6|662.85|654.85|661|653|91
1724655000000|2024-08-26 06:50:00|661.35|653.35|661.2|653.2|661.65|653.65|659.3|651.3|158
1724655300000|2024-08-26 06:55:00|661.35|653.35|660.65|652.65|661.35|653.35|659.45|651.45|135
1724655600000|2024-08-26 07:00:00|660.75|652.75|659.85|651.85|660.9|652.9|659.05|651.05|120
1724655900000|2024-08-26 07:05:00|659.8|651.8|658.25|650.25|659.85|651.85|657.6|649.6|143
1724656200000|2024-08-26 07:10:00|658.3|650.3|660.55|652.55|660.55|652.55|657.8|649.8|114
1724656500000|2024-08-26 07:15:00|660.6|652.6|661.55|653.55|661.95|653.95|660.55|652.55|78
1724656800000|2024-08-26 07:20:00|661.6|653.6|660.35|652.35|661.65|653.65|660.3|652.3|82
1724657100000|2024-08-26 07:25:00|660.4|652.4|660.85|652.85|661.5|653.5|660.4|652.4|71
1724657400000|2024-08-26 07:30:00|660.8|652.8|661.3|653.3|661.3|653.3|660.1|652.1|70
1724657700000|2024-08-26 07:35:00|661.25|653.25|661.05|653.05|661.3|653.3|660.5|652.5|58
1724658000000|2024-08-26 07:40:00|661.15|653.15|659.5|651.5|661.15|653.15|659.15|651.15|61
1724658300000|2024-08-26 07:45:00|659.55|651.55|659.1|651.1|660.35|652.35|658.95|650.95|88
1724658600000|2024-08-26 07:50:00|659.15|651.15|659.2|651.2|660.1|652.1|659|651|78
1724658900000|2024-08-26 07:55:00|659.15|651.15|659.05|651.05|659.4|651.4|658.4|650.4|70
1724659200000|2024-08-26 08:00:00|659|651|659.4|651.4|659.95|651.95|658|650|114
1724659500000|2024-08-26 08:05:00|659.45|651.45|661.45|653.45|661.6|653.6|659.45|651.45|64
1724659800000|2024-08-26 08:10:00|661.35|653.35|661.7|653.7|661.85|653.85|661.05|653.05|81
1724660100000|2024-08-26 08:15:00|661.75|653.75|663|655|663.35|655.35|661|653|110
1724660400000|2024-08-26 08:20:00|662.95|654.95|661.9|653.9|663.35|655.35|661.8|653.8|102
1724660700000|2024-08-26 08:25:00|661.95|653.95|661.4|653.4|662.5|654.5|661.4|653.4|75
1724661000000|2024-08-26 08:30:00|661.45|653.45|661.5|653.5|662.6|654.6|661.2|653.2|110
1724661300000|2024-08-26 08:35:00|661.45|653.45|661.6|653.6|661.9|653.9|660.65|652.65|101
1724661600000|2024-08-26 08:40:00|661.55|653.55|659.5|651.5|661.55|653.55|659.5|651.5|77
1724661900000|2024-08-26 08:45:00|659.55|651.55|660.55|652.55|661.25|653.25|659.55|651.55|68
1724662200000|2024-08-26 08:50:00|660.5|652.5|660.25|652.25|660.7|652.7|659.95|651.95|43
1724662500000|2024-08-26 08:55:00|660.3|652.3|660.15|652.15|660.85|652.85|659.9|651.9|72
1724662800000|2024-08-26 09:00:00|660.1|652.1|660.75|652.75|660.85|652.85|659.45|651.45|70
1724663100000|2024-08-26 09:05:00|660.7|652.7|660.05|652.05|660.75|652.75|659.95|651.95|34
1724663400000|2024-08-26 09:10:00|660|652|659.95|651.95|660.05|652.05|659.35|651.35|36
1724663700000|2024-08-26 09:15:00|659.9|651.9|659.75|651.75|659.9|651.9|657.65|649.65|127
1724664000000|2024-08-26 09:20:00|659.65|651.65|659.25|651.25|660.65|652.65|659.25|651.25|50
1724664300000|2024-08-26 09:25:00|659.2|651.2|658.3|650.3|659.2|651.2|657.55|649.55|162
1724664600000|2024-08-26 09:30:00|658.25|650.25|658.5|650.5|660.2|652.2|654.85|646.85|299
1724664900000|2024-08-26 09:35:00|658.45|650.45|659.5|651.5|660.35|652.35|657.95|649.95|271
1724665200000|2024-08-26 09:40:00|659.55|651.55|658.75|650.75|660.2|652.2|658.3|650.3|169
1724665500000|2024-08-26 09:45:00|658.7|650.7|661.15|653.15|661.15|653.15|658.45|650.45|173
1724665800000|2024-08-26 09:50:00|661.3|653.3|663.05|655.05|663.15|655.15|661.15|653.15|117
1724666100000|2024-08-26 09:55:00|663|655|663.6|655.6|663.6|655.6|662.3|654.3|93
1724666400000|2024-08-26 10:00:00|663.65|655.65|665.95|657.95|667.2|659.2|663.05|655.05|130
1724666700000|2024-08-26 10:05:00|665.9|657.9|666.65|658.65|667.45|659.45|664.95|656.95|182
1724667000000|2024-08-26 10:10:00|666.8|658.8|666.65|658.65|666.8|658.8|665.45|657.45|138
1724667300000|2024-08-26 10:15:00|666.6|658.6|666.35|658.35|666.65|658.65|665|657|103
1724667600000|2024-08-26 10:20:00|666.5|658.5|667.15|659.15|667.55|659.55|666.2|658.2|73
1724667900000|2024-08-26 10:25:00|667.1|659.1|667.15|659.15|667.55|659.55|665.95|657.95|77
1724668200000|2024-08-26 10:30:00|667.2|659.2|665.05|657.05|668.35|660.35|665.05|657.05|117
1724668500000|2024-08-26 10:35:00|665.15|657.15|666.9|658.9|667|659|665.05|657.05|97
1724668800000|2024-08-26 10:40:00|666.85|658.85|666.05|658.05|668.05|660.05|666.05|658.05|107
1724669100000|2024-08-26 10:45:00|666.1|658.1|665.05|657.05|666.35|658.35|664.4|656.4|105
1724669400000|2024-08-26 10:50:00|665.15|657.15|664.5|656.5|665.25|657.25|663.55|655.55|62
1724669700000|2024-08-26 10:55:00|664.7|656.7|665.05|657.05|665.35|657.35|664.7|656.7|55
1724670000000|2024-08-26 11:00:00|664.95|656.95|666.2|658.2|666.35|658.35|663.6|655.6|108
1724670300000|2024-08-26 11:05:00|666.3|658.3|666.6|658.6|667.05|659.05|665.55|657.55|105
1724670600000|2024-08-26 11:10:00|666.85|658.85|668.75|660.75|668.8|660.8|666.75|658.75|95
1724670900000|2024-08-26 11:15:00|668.8|660.8|661.5|653.5|668.9|660.9|661.5|653.5|103
1724671200000|2024-08-26 11:20:00|661.55|653.55|664.85|656.85|664.85|656.85|661.1|653.1|81
1724671500000|2024-08-26 11:25:00|664.9|656.9|667.05|659.05|667.4|659.4|664.9|656.9|73
1724671800000|2024-08-26 11:30:00|667.4|659.4|666.55|658.55|667.95|659.95|666.1|658.1|98
1724672100000|2024-08-26 11:35:00|666.5|658.5|665.2|657.2|666.5|658.5|665.1|657.1|61
1724672400000|2024-08-26 11:40:00|665.15|657.15|665.3|657.3|665.9|657.9|664.9|656.9|75
1724672700000|2024-08-26 11:45:00|665.25|657.25|664.25|656.25|665.25|657.25|664|656|119
1724673000000|2024-08-26 11:50:00|664.2|656.2|664.6|656.6|664.8|656.8|664.05|656.05|79
1724673300000|2024-08-26 11:55:00|664.55|656.55|663.65|655.65|664.65|656.65|663.35|655.35|86
1724673600000|2024-08-26 12:00:00|663.6|655.6|663.3|655.3|664.65|656.65|662.7|654.7|178
1724673900000|2024-08-26 12:05:00|663.35|655.35|665.5|657.5|665.5|657.5|663.35|655.35|128
1724674200000|2024-08-26 12:10:00|665.45|657.45|665.85|657.85|666.15|658.15|665|657|82
1724674500000|2024-08-26 12:15:00|665.8|657.8|663.65|655.65|665.85|657.85|663.1|655.1|114
1724674800000|2024-08-26 12:20:00|663.6|655.6|662.7|654.7|664.7|656.7|662|654|144
1724675100000|2024-08-26 12:25:00|662.65|654.65|661.6|653.6|662.85|654.85|661.45|653.45|122
1724675400000|2024-08-26 12:30:00|661.5|653.5|659.25|651.25|661.9|653.9|659.15|651.15|269
1724675700000|2024-08-26 12:35:00|659.3|651.3|657.7|649.7|659.85|651.85|656.9|648.9|189
1724676000000|2024-08-26 12:40:00|657.65|649.65|656.1|648.1|658.5|650.5|655.35|647.35|222
1724676300000|2024-08-26 12:45:00|656.15|648.15|656.9|648.9|658.75|650.75|656|648|261
1724676600000|2024-08-26 12:50:00|656.85|648.85|652.85|644.85|656.85|648.85|651.1|643.1|268
1724676900000|2024-08-26 12:55:00|652.8|644.8|653.7|645.7|654.3|646.3|652.8|644.8|151
1724677200000|2024-08-26 13:00:00|653.65|645.65|652.6|644.6|653.65|645.65|649.55|641.55|254
1724677500000|2024-08-26 13:05:00|652.65|644.65|655.85|647.85|655.85|647.85|652.65|644.65|121
1724677800000|2024-08-26 13:10:00|655.8|647.8|656.35|648.35|657.45|649.45|655.8|647.8|92
1724678100000|2024-08-26 13:15:00|656.4|648.4|657.05|649.05|657.9|649.9|656|648|157
1724678400000|2024-08-26 13:20:00|657|649|655.35|647.35|657.4|649.4|654.75|646.75|173
1724678700000|2024-08-26 13:25:00|655.3|647.3|656|648|656.8|648.8|655|647|126
1724679000000|2024-08-26 13:30:00|656.15|648.15|654.15|646.15|656.25|648.25|653.1|645.1|263
1724679300000|2024-08-26 13:35:00|654.1|646.1|651.95|643.95|654.8|646.8|651.95|643.95|227
1724679600000|2024-08-26 13:40:00|651.9|643.9|649.7|641.7|652.05|644.05|649.6|641.6|281
1724679900000|2024-08-26 13:45:00|649.75|641.75|649.85|641.85|650.4|642.4|647.45|639.45|294
1724680200000|2024-08-26 13:50:00|649.75|641.75|650.05|642.05|651.55|643.55|649.35|641.35|261
1724680500000|2024-08-26 13:55:00|650.15|642.15|652.5|644.5|653.05|645.05|650.15|642.15|188
1724680800000|2024-08-26 14:00:00|652.55|644.55|654.15|646.15|654.7|646.7|652.55|644.55|185
1724681100000|2024-08-26 14:05:00|654.2|646.2|650.45|642.45|654.5|646.5|650.25|642.25|194
1724681400000|2024-08-26 14:10:00|650.5|642.5|649.65|641.65|651.15|643.15|648.9|640.9|208
1724681700000|2024-08-26 14:15:00|649.6|641.6|648.55|640.55|649.95|641.95|647.25|639.25|356
1724682000000|2024-08-26 14:20:00|648.6|640.6|648.6|640.6|649.55|641.55|645.9|637.9|283
1724682300000|2024-08-26 14:25:00|648.75|640.75|649.35|641.35|651.15|643.15|648.6|640.6|166
1724682600000|2024-08-26 14:30:00|649.55|641.55|648.8|640.8|650.05|642.05|647.95|639.95|203
1724682900000|2024-08-26 14:35:00|648.75|640.75|645.7|637.7|648.85|640.85|645.15|637.15|234
1724683200000|2024-08-26 14:40:00|645.65|637.65|648.25|640.25|648.25|640.25|645.55|637.55|210
1724683500000|2024-08-26 14:45:00|648.05|640.05|649.85|641.85|650.6|642.6|647.35|639.35|176
1724683800000|2024-08-26 14:50:00|649.8|641.8|652.15|644.15|653.2|645.2|649.8|641.8|142
1724684100000|2024-08-26 14:55:00|652.2|644.2|653.15|645.15|653.35|645.35|651.9|643.9|93
1724684400000|2024-08-26 15:00:00|653.05|645.05|651.45|643.45|653.05|645.05|650.85|642.85|109
1724684700000|2024-08-26 15:05:00|651.35|643.35|649.55|641.55|651.35|643.35|649.2|641.2|96
1724685000000|2024-08-26 15:10:00|649.5|641.5|646.75|638.75|650.15|642.15|646.55|638.55|151
1724685300000|2024-08-26 15:15:00|646.65|638.65|647.65|639.65|648.45|640.45|645.55|637.55|184
1724685600000|2024-08-26 15:20:00|647.7|639.7|648.7|640.7|649.25|641.25|647.1|639.1|148
1724685900000|2024-08-26 15:25:00|648.75|640.75|648.45|640.45|648.85|640.85|647.25|639.25|98
1724686200000|2024-08-26 15:30:00|648.55|640.55|647.75|639.75|648.95|640.95|647.15|639.15|162
1724686500000|2024-08-26 15:35:00|647.7|639.7|648.2|640.2|648.35|640.35|646.75|638.75|134
1724686800000|2024-08-26 15:40:00|648.25|640.25|649.7|641.7|649.8|641.8|648.15|640.15|111
1724687100000|2024-08-26 15:45:00|649.65|641.65|648.3|640.3|650.3|642.3|646.6|638.6|129
1724687400000|2024-08-26 15:50:00|648.35|640.35|647.6|639.6|649.45|641.45|647.3|639.3|128
1724687700000|2024-08-26 15:55:00|647.55|639.55|645.95|637.95|648.05|640.05|645.95|637.95|101
1724688000000|2024-08-26 16:00:00|645.85|637.85|644.7|636.7|646.25|638.25|644.45|636.45|134
1724688300000|2024-08-26 16:05:00|644.6|636.6|645.2|637.2|645.4|637.4|642.6|634.6|131
1724688600000|2024-08-26 16:10:00|645.35|637.35|645.3|637.3|647.1|639.1|645.3|637.3|99
1724688900000|2024-08-26 16:15:00|645.25|637.25|643.85|635.85|645.55|637.55|643.4|635.4|155
1724689200000|2024-08-26 16:20:00|643.8|635.8|644.95|636.95|645.35|637.35|643.2|635.2|140
1724689500000|2024-08-26 16:25:00|645|637|644.45|636.45|645.55|637.55|643.55|635.55|71
1724689800000|2024-08-26 16:30:00|644.55|636.55|644.45|636.45|645.4|637.4|644|636|107
1724690100000|2024-08-26 16:35:00|644.4|636.4|646.2|638.2|646.65|638.65|644.3|636.3|124
1724690400000|2024-08-26 16:40:00|646.15|638.15|646.8|638.8|646.8|638.8|645.8|637.8|83
1724690700000|2024-08-26 16:45:00|646.75|638.75|646.95|638.95|647.65|639.65|646.6|638.6|94
1724691000000|2024-08-26 16:50:00|646.85|638.85|645.5|637.5|647.3|639.3|645.35|637.35|87
1724691300000|2024-08-26 16:55:00|645.55|637.55|645.65|637.65|646.4|638.4|645.5|637.5|57
1724691600000|2024-08-26 17:00:00|645.6|637.6|647.95|639.95|647.95|639.95|645.45|637.45|83
1724691900000|2024-08-26 17:05:00|648.1|640.1|646.85|638.85|649.05|641.05|646.85|638.85|83
1724692200000|2024-08-26 17:10:00|646.8|638.8|645.75|637.75|646.8|638.8|645.4|637.4|101
1724692500000|2024-08-26 17:15:00|645.8|637.8|645.6|637.6|647.35|639.35|645.1|637.1|101
1724692800000|2024-08-26 17:20:00|645.55|637.55|646.7|638.7|647.2|639.2|645.5|637.5|116
1724693100000|2024-08-26 17:25:00|646.8|638.8|646.9|638.9|647.25|639.25|646.1|638.1|126
1724693400000|2024-08-26 17:30:00|646.95|638.95|648|640|649.25|641.25|646.8|638.8|148
1724693700000|2024-08-26 17:35:00|647.9|639.9|643.2|635.2|647.9|639.9|643.1|635.1|206
1724694000000|2024-08-26 17:40:00|643.3|635.3|642.3|634.3|643.7|635.7|641.2|633.2|275
1724694300000|2024-08-26 17:45:00|642.35|634.35|638.05|630.05|642.65|634.65|635.4|627.4|431
1724694600000|2024-08-26 17:50:00|638.1|630.1|637.25|629.25|638.5|630.5|636.6|628.6|287
1724694900000|2024-08-26 17:55:00|637.2|629.2|636.9|628.9|639|631|636.3|628.3|263
1724695200000|2024-08-26 18:00:00|636.95|628.95|636.6|628.6|638.6|630.6|635.3|627.3|280
1724695500000|2024-08-26 18:05:00|636.65|628.65|633.35|625.35|637.8|629.8|632.5|624.5|243
1724695800000|2024-08-26 18:10:00|633.3|625.3|635.6|627.6|636.75|628.75|632|624|283
1724696100000|2024-08-26 18:15:00|635.55|627.55|633.4|625.4|635.85|627.85|631.7|623.7|391
1724696400000|2024-08-26 18:20:00|633.35|625.35|637.7|629.7|637.9|629.9|633.35|625.35|248
1724696700000|2024-08-26 18:25:00|637.75|629.75|639.35|631.35|639.6|631.6|637.45|629.45|150
1724697000000|2024-08-26 18:30:00|639.6|631.6|640.35|632.35|640.35|632.35|639.4|631.4|122
1724697300000|2024-08-26 18:35:00|640.3|632.3|639.65|631.65|640.45|632.45|638.3|630.3|140
1724697600000|2024-08-26 18:40:00|639.85|631.85|639.9|631.9|640.5|632.5|639.3|631.3|85
1724697900000|2024-08-26 18:45:00|639.95|631.95|638.65|630.65|640|632|638.6|630.6|105
1724698200000|2024-08-26 18:50:00|638.7|630.7|638.5|630.5|639|631|637.9|629.9|74
1724698500000|2024-08-26 18:55:00|638.55|630.55|639.5|631.5|639.8|631.8|638.4|630.4|92
1724698800000|2024-08-26 19:00:00|639.45|631.45|639|631|640.55|632.55|638.85|630.85|156
1724699100000|2024-08-26 19:05:00|638.95|630.95|637.05|629.05|638.95|630.95|636.75|628.75|140
1724699400000|2024-08-26 19:10:00|637.2|629.2|638.05|630.05|639.3|631.3|637.2|629.2|135
1724699700000|2024-08-26 19:15:00|638|630|636.4|628.4|638.4|630.4|636.2|628.2|164
1724700000000|2024-08-26 19:20:00|636.45|628.45|636.6|628.6|638.4|630.4|636.45|628.45|122
1724700300000|2024-08-26 19:25:00|636.65|628.65|635.35|627.35|636.65|628.65|635.15|627.15|101
1724700600000|2024-08-26 19:30:00|635.3|627.3|635.85|627.85|636|628|635|627|133
1724700900000|2024-08-26 19:35:00|635.8|627.8|635.45|627.45|636|628|635.35|627.35|100
1724701200000|2024-08-26 19:40:00|635.4|627.4|634.15|626.15|635.4|627.4|634.15|626.15|54
1724701500000|2024-08-26 19:45:00|634.05|626.05|634.05|626.05|634.8|626.8|633.7|625.7|95
1724701800000|2024-08-26 19:50:00|633.95|625.95|633.6|625.6|635.2|627.2|633.6|625.6|123
1724702100000|2024-08-26 19:55:00|633.55|625.55|633.15|625.15|633.65|625.65|632.75|624.75|89
1724702400000|2024-08-26 20:00:00|633.1|625.1|634.1|626.1|634.1|626.1|632.35|624.35|102
1724702700000|2024-08-26 20:05:00|634.15|626.15|630.9|622.9|634.25|626.25|630.75|622.75|149
1724703000000|2024-08-26 20:10:00|630.95|622.95|633.15|625.15|633.15|625.15|630.85|622.85|104
1724703300000|2024-08-26 20:15:00|633.05|625.05|632.45|624.45|633.95|625.95|630.95|622.95|150
1724703600000|2024-08-26 20:20:00|632.25|624.25|633.5|625.5|633.9|625.9|632.25|624.25|87
1724703900000|2024-08-26 20:25:00|633.25|625.25|634.45|626.45|634.95|626.95|633.15|625.15|82
1724704200000|2024-08-26 20:30:00|634.35|626.35|634.85|626.85|635.35|627.35|633.25|625.25|97
1724704500000|2024-08-26 20:35:00|634.9|626.9|635.6|627.6|635.6|627.6|634.85|626.85|55
1724704800000|2024-08-26 20:40:00|635.55|627.55|636.7|628.7|636.7|628.7|635.45|627.45|69
1724705100000|2024-08-26 20:45:00|636.65|628.65|636.55|628.55|637.25|629.25|635.95|627.95|70
1724705400000|2024-08-26 20:50:00|636.6|628.6|635.85|627.85|637.15|629.15|635.15|627.15|85
1724705700000|2024-08-26 20:55:00|635.75|627.75|635.24|627.24|636.2|628.2|635.05|627.05|71
1724706000000|2024-08-26 21:00:00|635.16|627.16|635.06|627.06|635.72|627.72|634.84|626.84|184
1724706300000|2024-08-26 21:05:00|635.05|627.05|632.96|624.96|635.05|627.05|632.86|624.86|220
1724706600000|2024-08-26 21:10:00|632.92|624.92|632.01|624.01|633.25|625.25|631.87|623.87|278
1724706900000|2024-08-26 21:15:00|632.02|624.02|631.39|623.39|632.24|624.24|630.88|622.88|424
1724707200000|2024-08-26 21:20:00|631.4|623.4|630.19|622.19|632|624|628.78|620.78|486
1724707500000|2024-08-26 21:25:00|630.12|622.12|630.87|622.87|631.24|623.24|629.7|621.7|183
1724707800000|2024-08-26 21:30:00|630.86|622.86|633.51|625.51|633.55|625.55|630.39|622.39|151
1724708100000|2024-08-26 21:35:00|633.55|625.55|632.71|624.71|633.55|625.55|632.61|624.61|144
1724708400000|2024-08-26 21:40:00|632.7|624.7|632.88|624.88|633.19|625.19|632.7|624.7|101
1724708700000|2024-08-26 21:45:00|632.89|624.89|633.47|625.47|633.65|625.65|632.88|624.88|41
1724709000000|2024-08-26 21:50:00|633.45|625.45|634.46|626.46|634.47|626.47|633.13|625.13|63
1724709300000|2024-08-26 21:55:00|634.53|626.53|633.3|625.3|635.26|627.26|633.3|625.3|74
1724709600000|2024-08-26 22:00:00|633.35|625.35|634.65|626.65|635.25|627.25|633.15|625.15|81
1724709900000|2024-08-26 22:05:00|634.7|626.7|633.45|625.45|635.45|627.45|633.3|625.3|65
1724710200000|2024-08-26 22:10:00|633.55|625.55|635.15|627.15|635.15|627.15|633.5|625.5|63
1724710500000|2024-08-26 22:15:00|635.2|627.2|632.95|624.95|635.35|627.35|632.95|624.95|74
1724710800000|2024-08-26 22:20:00|632.9|624.9|633.6|625.6|634.05|626.05|632.6|624.6|79
1724711100000|2024-08-26 22:25:00|633.55|625.55|634.45|626.45|634.75|626.75|633.35|625.35|56
1724711400000|2024-08-26 22:30:00|634.5|626.5|635.6|627.6|635.75|627.75|634.5|626.5|30
1724711700000|2024-08-26 22:35:00|635.55|627.55|634.3|626.3|635.55|627.55|634.3|626.3|81
1724712000000|2024-08-26 22:40:00|634.35|626.35|634.3|626.3|634.9|626.9|634.15|626.15|80
1724712300000|2024-08-26 22:45:00|634.25|626.25|635.1|627.1|635.6|627.6|634.25|626.25|94
1724712600000|2024-08-26 22:50:00|635.15|627.15|635|627|635.15|627.15|634.1|626.1|65
1724712900000|2024-08-26 22:55:00|635.05|627.05|634.95|626.95|636.2|628.2|634.95|626.95|59
1724713200000|2024-08-26 23:00:00|634.85|626.85|633.75|625.75|635.55|627.55|633.65|625.65|76
1724713500000|2024-08-26 23:05:00|633.8|625.8|633.7|625.7|634.2|626.2|633.35|625.35|64
1724713800000|2024-08-26 23:10:00|633.8|625.8|635.15|627.15|635.25|627.25|633.8|625.8|55
1724714100000|2024-08-26 23:15:00|635.25|627.25|635.75|627.75|636.35|628.35|635.25|627.25|62
1724714400000|2024-08-26 23:20:00|635.65|627.65|636.35|628.35|637.55|629.55|635.65|627.65|64
1724714700000|2024-08-26 23:25:00|636.2|628.2|635.85|627.85|636.2|628.2|635.45|627.45|25
1724715000000|2024-08-26 23:30:00|635.9|627.9|637.05|629.05|637.05|629.05|635.75|627.75|51
1724715300000|2024-08-26 23:35:00|637|629|636.25|628.25|637|629|635.8|627.8|36
1724715600000|2024-08-26 23:40:00|636.3|628.3|636.15|628.15|636.45|628.45|635.95|627.95|36
1724715900000|2024-08-26 23:45:00|636.2|628.2|635.05|627.05|636.8|628.8|634.6|626.6|79
1724716200000|2024-08-26 23:50:00|634.85|626.85|635.5|627.5|635.7|627.7|634.85|626.85|49
1724716500000|2024-08-26 23:55:00|635.45|627.45|633.05|625.05|635.75|627.75|633.05|625.05|83
1724716800000|2024-08-27 00:00:00|633|625|633.35|625.35|634.2|626.2|632.7|624.7|79
1724717100000|2024-08-27 00:05:00|633.25|625.25|634.3|626.3|634.3|626.3|633.25|625.25|60
1724717400000|2024-08-27 00:10:00|634.5|626.5|634.85|626.85|634.95|626.95|634|626|51
1724717700000|2024-08-27 00:15:00|634.95|626.95|635.45|627.45|635.45|627.45|633.95|625.95|54
1724718000000|2024-08-27 00:20:00|635.5|627.5|634.8|626.8|636.25|628.25|634.7|626.7|69
1724718300000|2024-08-27 00:25:00|634.85|626.85|633.8|625.8|635.95|627.95|633.8|625.8|75
1724718600000|2024-08-27 00:30:00|633.75|625.75|633.35|625.35|634.05|626.05|632.95|624.95|39
1724718900000|2024-08-27 00:35:00|633.4|625.4|635.85|627.85|636.25|628.25|633.4|625.4|38
1724719200000|2024-08-27 00:40:00|636.05|628.05|637.2|629.2|637.2|629.2|635.95|627.95|63
1724719500000|2024-08-27 00:45:00|637.15|629.15|636|628|637.15|629.15|635.9|627.9|61
1724719800000|2024-08-27 00:50:00|636.05|628.05|633.95|625.95|636.05|628.05|632.7|624.7|123
1724720100000|2024-08-27 00:55:00|633.9|625.9|633.55|625.55|634|626|632.65|624.65|83
1724720400000|2024-08-27 01:00:00|633.5|625.5|635|627|635.2|627.2|632.95|624.95|182
1724720700000|2024-08-27 01:05:00|635.05|627.05|634.4|626.4|636.35|628.35|634.2|626.2|108
1724721000000|2024-08-27 01:10:00|634.3|626.3|633.5|625.5|635|627|633.2|625.2|78
1724721300000|2024-08-27 01:15:00|633.55|625.55|635.15|627.15|635.25|627.25|633.55|625.55|70
1724721600000|2024-08-27 01:20:00|635.2|627.2|636.4|628.4|636.85|628.85|634.9|626.9|107
1724721900000|2024-08-27 01:25:00|636.65|628.65|637.65|629.65|637.9|629.9|636.6|628.6|87
1724722200000|2024-08-27 01:30:00|637.7|629.7|638.6|630.6|638.6|630.6|637.2|629.2|104
1724722500000|2024-08-27 01:35:00|638.65|630.65|637.15|629.15|638.75|630.75|637.15|629.15|89
1724722800000|2024-08-27 01:40:00|637.1|629.1|636.2|628.2|637.1|629.1|636.2|628.2|34
1724723100000|2024-08-27 01:45:00|636.1|628.1|636.25|628.25|636.3|628.3|635.5|627.5|45
1724723400000|2024-08-27 01:50:00|636.15|628.15|636.45|628.45|636.55|628.55|635.9|627.9|42
1724723700000|2024-08-27 01:55:00|636.5|628.5|635.15|627.15|636.8|628.8|635.15|627.15|29
1724724000000|2024-08-27 02:00:00|634.9|626.9|634.35|626.35|635.3|627.3|633.95|625.95|87
1724724300000|2024-08-27 02:05:00|634.3|626.3|634.45|626.45|635.05|627.05|633.95|625.95|59
1724724600000|2024-08-27 02:10:00|634.5|626.5|636.3|628.3|636.3|628.3|634.5|626.5|55
1724724900000|2024-08-27 02:15:00|636.35|628.35|636.35|628.35|636.9|628.9|636.05|628.05|67
1724725200000|2024-08-27 02:20:00|636.25|628.25|635.75|627.75|636.25|628.25|635.55|627.55|48
1724725500000|2024-08-27 02:25:00|635.7|627.7|636.9|628.9|637.95|629.95|635.7|627.7|81
1724725800000|2024-08-27 02:30:00|636.85|628.85|635.95|627.95|636.85|628.85|635.9|627.9|53
1724726100000|2024-08-27 02:35:00|636|628|635.25|627.25|636.55|628.55|635.1|627.1|40
1724726400000|2024-08-27 02:40:00|635.2|627.2|632.95|624.95|635.2|627.2|632.95|624.95|55
1724726700000|2024-08-27 02:45:00|632.75|624.75|631.8|623.8|632.9|624.9|631.65|623.65|83
1724727000000|2024-08-27 02:50:00|631.85|623.85|633.75|625.75|633.95|625.95|631.85|623.85|78
1724727300000|2024-08-27 02:55:00|633.65|625.65|633.55|625.55|634.1|626.1|633.25|625.25|44
1724727600000|2024-08-27 03:00:00|633.45|625.45|631.5|623.5|633.45|625.45|630.75|622.75|144
1724727900000|2024-08-27 03:05:00|631.45|623.45|630.45|622.45|632.4|624.4|630.25|622.25|104
1724728200000|2024-08-27 03:10:00|630.25|622.25|630.1|622.1|630.7|622.7|629.65|621.65|62
1724728500000|2024-08-27 03:15:00|630.05|622.05|630.8|622.8|630.95|622.95|629.6|621.6|125
1724728800000|2024-08-27 03:20:00|630.85|622.85|632.75|624.75|633.05|625.05|630.4|622.4|82
1724729100000|2024-08-27 03:25:00|632.65|624.65|632.25|624.25|633.25|625.25|631.9|623.9|69
1724729400000|2024-08-27 03:30:00|632.2|624.2|632.25|624.25|632.8|624.8|631.8|623.8|90
1724729700000|2024-08-27 03:35:00|632.3|624.3|632.5|624.5|633.05|625.05|632.3|624.3|41
1724730000000|2024-08-27 03:40:00|632.55|624.55|632.4|624.4|632.8|624.8|632.15|624.15|47
1724730300000|2024-08-27 03:45:00|632.5|624.5|632.45|624.45|634.7|626.7|632.3|624.3|100
1724730600000|2024-08-27 03:50:00|632.35|624.35|633.35|625.35|633.35|625.35|631.3|623.3|82
1724730900000|2024-08-27 03:55:00|633.45|625.45|633.25|625.25|633.55|625.55|633|625|40
1724731200000|2024-08-27 04:00:00|633.2|625.2|633.3|625.3|633.65|625.65|632.8|624.8|50
1724731500000|2024-08-27 04:05:00|633.25|625.25|633.6|625.6|633.65|625.65|632.2|624.2|40
1724731800000|2024-08-27 04:10:00|633.65|625.65|633.8|625.8|634.55|626.55|633.65|625.65|73
1724732100000|2024-08-27 04:15:00|633.85|625.85|633.8|625.8|634.65|626.65|633.6|625.6|73
1724732400000|2024-08-27 04:20:00|633.85|625.85|632.95|624.95|634.45|626.45|632.85|624.85|51
1724732700000|2024-08-27 04:25:00|632.65|624.65|632.65|624.65|633.55|625.55|632.2|624.2|79
1724733000000|2024-08-27 04:30:00|632.7|624.7|634.4|626.4|634.4|626.4|632.7|624.7|42
1724733300000|2024-08-27 04:35:00|634.45|626.45|635.55|627.55|636.05|628.05|634.3|626.3|48
1724733600000|2024-08-27 04:40:00|635.65|627.65|633.95|625.95|636.1|628.1|633.95|625.95|42
1724733900000|2024-08-27 04:45:00|634.05|626.05|633.75|625.75|634.55|626.55|633.45|625.45|38
1724734200000|2024-08-27 04:50:00|633.8|625.8|632.95|624.95|634.15|626.15|632.95|624.95|73
1724734500000|2024-08-27 04:55:00|633.05|625.05|632.05|624.05|633.1|625.1|631.8|623.8|50
1724734800000|2024-08-27 05:00:00|632.1|624.1|633.35|625.35|633.4|625.4|632.1|624.1|75
1724735100000|2024-08-27 05:05:00|633.3|625.3|634|626|634.1|626.1|633.05|625.05|78
1724735400000|2024-08-27 05:10:00|633.95|625.95|634.7|626.7|634.7|626.7|633.75|625.75|57
1724735700000|2024-08-27 05:15:00|634.75|626.75|634.35|626.35|634.75|626.75|633.4|625.4|57
1724736000000|2024-08-27 05:20:00|634.3|626.3|634.55|626.55|634.95|626.95|633.85|625.85|47
1724736300000|2024-08-27 05:25:00|634.6|626.6|634.75|626.75|635.25|627.25|634.5|626.5|52
1724736600000|2024-08-27 05:30:00|634.8|626.8|635.05|627.05|635.1|627.1|634.65|626.65|30
1724736900000|2024-08-27 05:35:00|635|627|636.85|628.85|637.1|629.1|634.95|626.95|75
1724737200000|2024-08-27 05:40:00|636.8|628.8|637.6|629.6|637.95|629.95|636.1|628.1|61
1724737500000|2024-08-27 05:45:00|637.55|629.55|637.2|629.2|637.55|629.55|636.15|628.15|62
1724737800000|2024-08-27 05:50:00|637.25|629.25|636.9|628.9|637.55|629.55|636.4|628.4|65
1724738100000|2024-08-27 05:55:00|636.85|628.85|636.7|628.7|636.9|628.9|635.55|627.55|63
1724738400000|2024-08-27 06:00:00|636.75|628.75|635.75|627.75|636.8|628.8|635|627|64
1724738700000|2024-08-27 06:05:00|635.7|627.7|636.25|628.25|636.7|628.7|635.4|627.4|72
1724739000000|2024-08-27 06:10:00|636.3|628.3|637.4|629.4|637.45|629.45|636.3|628.3|40
1724739300000|2024-08-27 06:15:00|637.3|629.3|635.95|627.95|637.45|629.45|635.8|627.8|55
1724739600000|2024-08-27 06:20:00|635.9|627.9|635.25|627.25|636.15|628.15|635.25|627.25|32
1724739900000|2024-08-27 06:25:00|635.2|627.2|634.1|626.1|635.2|627.2|634.1|626.1|34
1724740200000|2024-08-27 06:30:00|633.4|625.4|632.75|624.75|633.85|625.85|632.7|624.7|59
1724740500000|2024-08-27 06:35:00|632.8|624.8|632.8|624.8|632.95|624.95|631.2|623.2|108
1724740800000|2024-08-27 06:40:00|632.9|624.9|632.45|624.45|633.65|625.65|632.1|624.1|75
1724741100000|2024-08-27 06:45:00|632.4|624.4|631.95|623.95|632.65|624.65|631.05|623.05|110
1724741400000|2024-08-27 06:50:00|632.05|624.05|631.85|623.85|632.95|624.95|631.6|623.6|81
1724741700000|2024-08-27 06:55:00|631.8|623.8|631.45|623.45|631.85|623.85|631.15|623.15|64
1724742000000|2024-08-27 07:00:00|631.5|623.5|632.9|624.9|632.9|624.9|631.2|623.2|66
1724742300000|2024-08-27 07:05:00|633.1|625.1|633.05|625.05|633.45|625.45|632.4|624.4|62
1724742600000|2024-08-27 07:10:00|632.95|624.95|633.85|625.85|633.85|625.85|632.55|624.55|49
1724742900000|2024-08-27 07:15:00|633.8|625.8|633.2|625.2|633.8|625.8|632.65|624.65|44
1724743200000|2024-08-27 07:20:00|633.15|625.15|633.1|625.1|633.4|625.4|632.8|624.8|23
1724743500000|2024-08-27 07:25:00|632.85|624.85|631.1|623.1|633.5|625.5|631.1|623.1|69
1724743800000|2024-08-27 07:30:00|631.15|623.15|629.3|621.3|631.15|623.15|626.8|618.8|198
1724744100000|2024-08-27 07:35:00|629.35|621.35|625.3|617.3|629.35|621.35|624.65|616.65|163
1724744400000|2024-08-27 07:40:00|625.35|617.35|623.5|615.5|625.65|617.65|622.3|614.3|97
1724744700000|2024-08-27 07:45:00|623.55|615.55|625.2|617.2|625.2|617.2|623.4|615.4|114
1724745000000|2024-08-27 07:50:00|625.25|617.25|625.6|617.6|625.75|617.75|624.75|616.75|80
1724745300000|2024-08-27 07:55:00|625.65|617.65|625.85|617.85|626.75|618.75|625.65|617.65|63
1724745600000|2024-08-27 08:00:00|625.9|617.9|627.4|619.4|627.65|619.65|625.7|617.7|111
1724745900000|2024-08-27 08:05:00|627.35|619.35|624.3|616.3|627.35|619.35|624.3|616.3|77
1724746200000|2024-08-27 08:10:00|624.15|616.15|621.55|613.55|624.35|616.35|621.3|613.3|102
1724746500000|2024-08-27 08:15:00|621.5|613.5|620.3|612.3|621.6|613.6|619.75|611.75|118
1724746800000|2024-08-27 08:20:00|620.5|612.5|620.9|612.9|621.95|613.95|620.5|612.5|132
1724747100000|2024-08-27 08:25:00|620.8|612.8|621.15|613.15|621.15|613.15|620.1|612.1|80
1724747400000|2024-08-27 08:30:00|621.25|613.25|620.65|612.65|621.9|613.9|620.5|612.5|105
1724747700000|2024-08-27 08:35:00|620.7|612.7|621.6|613.6|621.95|613.95|620.35|612.35|91
1724748000000|2024-08-27 08:40:00|621.55|613.55|621.2|613.2|621.9|613.9|620.3|612.3|85
1724748300000|2024-08-27 08:45:00|621.25|613.25|623.1|615.1|623.5|615.5|621.2|613.2|109
1724748600000|2024-08-27 08:50:00|623.05|615.05|623.6|615.6|623.6|615.6|622.1|614.1|62
1724748900000|2024-08-27 08:55:00|623.7|615.7|624.35|616.35|624.45|616.45|623.55|615.55|56
1724749200000|2024-08-27 09:00:00|624.45|616.45|622.9|614.9|624.65|616.65|621.2|613.2|100
1724749500000|2024-08-27 09:05:00|622.85|614.85|621.7|613.7|623.7|615.7|621.7|613.7|117
1724749800000|2024-08-27 09:10:00|621.65|613.65|623.4|615.4|623.55|615.55|621.4|613.4|103
1724750100000|2024-08-27 09:15:00|623.35|615.35|624.85|616.85|625.15|617.15|623.05|615.05|128
1724750400000|2024-08-27 09:20:00|624.9|616.9|624.55|616.55|625.35|617.35|623.85|615.85|101
1724750700000|2024-08-27 09:25:00|624.5|616.5|624.75|616.75|625.45|617.45|623.85|615.85|51
1724751000000|2024-08-27 09:30:00|624.9|616.9|624.7|616.7|626|618|624.3|616.3|93
1724751300000|2024-08-27 09:35:00|624.75|616.75|622.75|614.75|625.2|617.2|622.6|614.6|104
1724751600000|2024-08-27 09:40:00|622.5|614.5|620.7|612.7|622.5|614.5|620.35|612.35|141
1724751900000|2024-08-27 09:45:00|620.65|612.65|620.2|612.2|622.1|614.1|618.55|610.55|207
1724752200000|2024-08-27 09:50:00|620.1|612.1|619.2|611.2|620.2|612.2|619.2|611.2|125
1724752500000|2024-08-27 09:55:00|619.15|611.15|619.2|611.2|620.3|612.3|619.1|611.1|110
1724752800000|2024-08-27 10:00:00|619.25|611.25|616.75|608.75|619.25|611.25|616.55|608.55|104
1724753100000|2024-08-27 10:05:00|616.8|608.8|616.05|608.05|617.2|609.2|614.85|606.85|239
1724753400000|2024-08-27 10:10:00|616.1|608.1|618.35|610.35|618.4|610.4|615.65|607.65|104
1724753700000|2024-08-27 10:15:00|618.4|610.4|615.65|607.65|618.45|610.45|614.9|606.9|183
1724754000000|2024-08-27 10:20:00|615.7|607.7|611.85|603.85|615.8|607.8|611.8|603.8|218
1724754300000|2024-08-27 10:25:00|611.9|603.9|613.65|605.65|613.65|605.65|611.75|603.75|150
1724754600000|2024-08-27 10:30:00|613.6|605.6|613|605|614.55|606.55|612.2|604.2|147
1724754900000|2024-08-27 10:35:00|613.05|605.05|612.35|604.35|613.8|605.8|610.3|602.3|239
1724755200000|2024-08-27 10:40:00|612.4|604.4|612|604|613.5|605.5|611.95|603.95|178
1724755500000|2024-08-27 10:45:00|611.9|603.9|612.35|604.35|612.45|604.45|610.5|602.5|154
1724755800000|2024-08-27 10:50:00|612.5|604.5|611.15|603.15|612.9|604.9|611.15|603.15|135
1724756100000|2024-08-27 10:55:00|611.2|603.2|611.05|603.05|612.05|604.05|610.8|602.8|117
1724756400000|2024-08-27 11:00:00|611.15|603.15|611.6|603.6|611.6|603.6|609|601|261
1724756700000|2024-08-27 11:05:00|611.65|603.65|612.25|604.25|613.15|605.15|611.65|603.65|119
1724757000000|2024-08-27 11:10:00|612.35|604.35|613.1|605.1|613.15|605.15|611.9|603.9|101
1724757300000|2024-08-27 11:15:00|613.15|605.15|613.05|605.05|613.95|605.95|612.95|604.95|90
1724757600000|2024-08-27 11:20:00|613.1|605.1|614.25|606.25|614.4|606.4|612.85|604.85|57
1724757900000|2024-08-27 11:25:00|614.4|606.4|614|606|615.6|607.6|613.65|605.65|89
1724758200000|2024-08-27 11:30:00|614.15|606.15|614.25|606.25|615.1|607.1|613.5|605.5|112
1724758500000|2024-08-27 11:35:00|614.3|606.3|615.1|607.1|615.3|607.3|613.9|605.9|91
1724758800000|2024-08-27 11:40:00|615.25|607.25|614.5|606.5|615.6|607.6|614.2|606.2|70
1724759100000|2024-08-27 11:45:00|614.6|606.6|614|606|614.6|606.6|613.35|605.35|64
1724759400000|2024-08-27 11:50:00|613.95|605.95|613.7|605.7|613.95|605.95|612.85|604.85|53
1724759700000|2024-08-27 11:55:00|613.75|605.75|613.1|605.1|614|606|612.2|604.2|44
1724760000000|2024-08-27 12:00:00|613.05|605.05|611.6|603.6|613.5|605.5|611.6|603.6|88
1724760300000|2024-08-27 12:05:00|611.7|603.7|611.3|603.3|611.75|603.75|608.7|600.7|142
1724760600000|2024-08-27 12:10:00|611.35|603.35|613.05|605.05|613.5|605.5|611.3|603.3|130
1724760900000|2024-08-27 12:15:00|613|605|612.65|604.65|614.3|606.3|612.5|604.5|91
1724761200000|2024-08-27 12:20:00|612.55|604.55|611.85|603.85|612.9|604.9|611.6|603.6|134
1724761500000|2024-08-27 12:25:00|611.9|603.9|612.7|604.7|613.3|605.3|611.85|603.85|110
1724761800000|2024-08-27 12:30:00|612.65|604.65|613.9|605.9|614.55|606.55|611.75|603.75|138
1724762100000|2024-08-27 12:35:00|613.95|605.95|614.15|606.15|614.55|606.55|612.85|604.85|87
1724762400000|2024-08-27 12:40:00|614.2|606.2|612.55|604.55|614.3|606.3|610.75|602.75|150
1724762700000|2024-08-27 12:45:00|612.5|604.5|614.25|606.25|614.25|606.25|612.05|604.05|191
1724763000000|2024-08-27 12:50:00|614.2|606.2|615.3|607.3|615.3|607.3|613|605|133
1724763300000|2024-08-27 12:55:00|615.35|607.35|616.4|608.4|616.45|608.45|615.25|607.25|73
1724763600000|2024-08-27 13:00:00|616.35|608.35|614.1|606.1|616.5|608.5|613.7|605.7|108
1724763900000|2024-08-27 13:05:00|614|606|614.65|606.65|614.7|606.7|613.8|605.8|91
1724764200000|2024-08-27 13:10:00|614.6|606.6|614.15|606.15|615.2|607.2|613.8|605.8|125
1724764500000|2024-08-27 13:15:00|614.2|606.2|612.4|604.4|615.2|607.2|612.4|604.4|86
1724764800000|2024-08-27 13:20:00|612.45|604.45|613.65|605.65|614.8|606.8|612.1|604.1|140
1724765100000|2024-08-27 13:25:00|613.6|605.6|614.3|606.3|614.6|606.6|613.6|605.6|17
1724765400000|2024-08-27 13:30:00|613.9|605.9|613.55|605.55|613.95|605.95|613.55|605.55|7
1724765700000|2024-08-27 13:35:00|613.6|605.6|611.9|603.9|613.95|605.95|611.75|603.75|222
1724766000000|2024-08-27 13:40:00|611.95|603.95|611.1|603.1|612.6|604.6|610.5|602.5|176
1724766300000|2024-08-27 13:45:00|611.05|603.05|612.45|604.45|612.75|604.75|610.6|602.6|261
1724766600000|2024-08-27 13:50:00|612.5|604.5|612.7|604.7|613.65|605.65|612.45|604.45|121
1724766900000|2024-08-27 13:55:00|612.8|604.8|610.5|602.5|613.4|605.4|610.5|602.5|127
1724767200000|2024-08-27 14:00:00|610.55|602.55|609.65|601.65|610.95|602.95|609.1|601.1|175
1724767500000|2024-08-27 14:05:00|609.6|601.6|609.1|601.1|610.3|602.3|607.7|599.7|196
1724767800000|2024-08-27 14:10:00|608.9|600.9|604.35|596.35|609.15|601.15|602.85|594.85|281
1724768100000|2024-08-27 14:15:00|604.3|596.3|607.35|599.35|608.05|600.05|604.1|596.1|308
1724768400000|2024-08-27 14:20:00|607.25|599.25|608.1|600.1|609.15|601.15|606.5|598.5|211
1724768700000|2024-08-27 14:25:00|608|600|609.3|601.3|609.3|601.3|607.4|599.4|101
1724769000000|2024-08-27 14:30:00|609.35|601.35|609.7|601.7|610.75|602.75|608.6|600.6|129
1724769300000|2024-08-27 14:35:00|609.75|601.75|609.5|601.5|610.1|602.1|608.05|600.05|147
1724769600000|2024-08-27 14:40:00|609.55|601.55|608.45|600.45|610.05|602.05|608.45|600.45|98
1724769900000|2024-08-27 14:45:00|608.6|600.6|606.85|598.85|608.85|600.85|606.05|598.05|156
1724770200000|2024-08-27 14:50:00|606.8|598.8|605.95|597.95|606.95|598.95|605.55|597.55|130
1724770500000|2024-08-27 14:55:00|606|598|605.95|597.95|606.7|598.7|605.9|597.9|105
1724770800000|2024-08-27 15:00:00|605.9|597.9|604.25|596.25|605.95|597.95|603.4|595.4|150
1724771100000|2024-08-27 15:05:00|604.35|596.35|606.15|598.15|606.15|598.15|602.9|594.9|173
1724771400000|2024-08-27 15:10:00|606.2|598.2|608.2|600.2|608.2|600.2|606.15|598.15|150
1724771700000|2024-08-27 15:15:00|608.15|600.15|608.45|600.45|608.45|600.45|606.55|598.55|127
1724772000000|2024-08-27 15:20:00|608.3|600.3|606.7|598.7|608.35|600.35|606.3|598.3|115
1724772300000|2024-08-27 15:25:00|606.65|598.65|608.05|600.05|608.45|600.45|606.35|598.35|93
1724772600000|2024-08-27 15:30:00|608|600|606.75|598.75|608.05|600.05|605.35|597.35|162
1724772900000|2024-08-27 15:35:00|606.7|598.7|608.7|600.7|608.8|600.8|605.6|597.6|190
1724773200000|2024-08-27 15:40:00|608.75|600.75|609.2|601.2|609.25|601.25|608.15|600.15|126
1724773500000|2024-08-27 15:45:00|609.15|601.15|607.2|599.2|609.15|601.15|607.2|599.2|108
1724773800000|2024-08-27 15:50:00|607.1|599.1|606.8|598.8|607.85|599.85|606.25|598.25|134
1724774100000|2024-08-27 15:55:00|606.65|598.65|607.25|599.25|607.3|599.3|606.15|598.15|87
1724774400000|2024-08-27 16:00:00|607.1|599.1|605.4|597.4|607.1|599.1|605.1|597.1|214
1724774700000|2024-08-27 16:05:00|605.35|597.35|605.55|597.55|606.55|598.55|604.6|596.6|172
1724775000000|2024-08-27 16:10:00|605.65|597.65|608.8|600.8|609.15|601.15|605.65|597.65|115
1724775300000|2024-08-27 16:15:00|608.75|600.75|610.85|602.85|610.85|602.85|608.2|600.2|188
1724775600000|2024-08-27 16:20:00|610.9|602.9|611.5|603.5|611.65|603.65|609.7|601.7|122
1724775900000|2024-08-27 16:25:00|611.45|603.45|611.75|603.75|611.8|603.8|610.9|602.9|103
1724776200000|2024-08-27 16:30:00|611.65|603.65|611.85|603.85|612.3|604.3|611.4|603.4|76
1724776500000|2024-08-27 16:35:00|611.8|603.8|609.3|601.3|611.8|603.8|609|601|123
1724776800000|2024-08-27 16:40:00|609.25|601.25|608.7|600.7|609.5|601.5|607.7|599.7|94
1724777100000|2024-08-27 16:45:00|608.95|600.95|609.2|601.2|609.8|601.8|608.7|600.7|139
1724777400000|2024-08-27 16:50:00|609.15|601.15|607.8|599.8|610.4|602.4|607.6|599.6|104
1724777700000|2024-08-27 16:55:00|607.7|599.7|607.05|599.05|608.55|600.55|607|599|99
1724778000000|2024-08-27 17:00:00|607|599|607.3|599.3|607.9|599.9|605.55|597.55|179
1724778300000|2024-08-27 17:05:00|607.25|599.25|609.05|601.05|609.05|601.05|607.05|599.05|160
1724778600000|2024-08-27 17:10:00|609|601|609.7|601.7|610.15|602.15|608.1|600.1|100
1724778900000|2024-08-27 17:15:00|609.75|601.75|608.7|600.7|610.05|602.05|608.55|600.55|100
1724779200000|2024-08-27 17:20:00|608.65|600.65|609.55|601.55|610.05|602.05|608.15|600.15|124
1724779500000|2024-08-27 17:25:00|609.6|601.6|609.85|601.85|610.7|602.7|609.6|601.6|100
1724779800000|2024-08-27 17:30:00|609.95|601.95|610.4|602.4|610.45|602.45|609.4|601.4|77
1724780100000|2024-08-27 17:35:00|610.45|602.45|608.55|600.55|610.5|602.5|608.4|600.4|91
1724780400000|2024-08-27 17:40:00|608.5|600.5|607.65|599.65|608.75|600.75|607.55|599.55|57
1724780700000|2024-08-27 17:45:00|607.7|599.7|607.95|599.95|608.7|600.7|607.6|599.6|79
1724781000000|2024-08-27 17:50:00|608.1|600.1|608.65|600.65|609.5|601.5|608.1|600.1|103
1724781300000|2024-08-27 17:55:00|608.55|600.55|610.15|602.15|610.2|602.2|608.5|600.5|45
1724781600000|2024-08-27 18:00:00|610.25|602.25|608.7|600.7|610.6|602.6|608.7|600.7|87
1724781900000|2024-08-27 18:05:00|608.8|600.8|607.95|599.95|609|601|607.8|599.8|83
1724782200000|2024-08-27 18:10:00|607.9|599.9|608.4|600.4|608.4|600.4|607.5|599.5|48
1724782500000|2024-08-27 18:15:00|608.35|600.35|610|602|610|602|608.2|600.2|96
1724782800000|2024-08-27 18:20:00|609.95|601.95|609.5|601.5|610.65|602.65|609.5|601.5|83
1724783100000|2024-08-27 18:25:00|609.45|601.45|607.85|599.85|609.5|601.5|607.85|599.85|69
1724783400000|2024-08-27 18:30:00|607.8|599.8|608.65|600.65|608.65|600.65|607.8|599.8|81
1724783700000|2024-08-27 18:35:00|608.6|600.6|608.85|600.85|609.15|601.15|608.4|600.4|71
1724784000000|2024-08-27 18:40:00|608.8|600.8|609.5|601.5|609.55|601.55|608.75|600.75|48
1724784300000|2024-08-27 18:45:00|609.45|601.45|609|601|609.45|601.45|608.4|600.4|57
1724784600000|2024-08-27 18:50:00|608.9|600.9|609|601|609.45|601.45|608.45|600.45|87
1724784900000|2024-08-27 18:55:00|609.1|601.1|609.6|601.6|609.6|601.6|608.8|600.8|59
1724785200000|2024-08-27 19:00:00|609.65|601.65|608.7|600.7|609.75|601.75|608.4|600.4|75
1724785500000|2024-08-27 19:05:00|608.65|600.65|608.3|600.3|609.2|601.2|607.8|599.8|62
1724785800000|2024-08-27 19:10:00|608.35|600.35|608.95|600.95|609.6|601.6|608.35|600.35|69
1724786100000|2024-08-27 19:15:00|608.9|600.9|608.35|600.35|609.15|601.15|607.9|599.9|113
1724786400000|2024-08-27 19:20:00|608.3|600.3|607.45|599.45|608.3|600.3|607.15|599.15|68
1724786700000|2024-08-27 19:25:00|607.4|599.4|608.4|600.4|608.45|600.45|607.3|599.3|29
1724787000000|2024-08-27 19:30:00|608.35|600.35|607.5|599.5|608.35|600.35|607.25|599.25|59
1724787300000|2024-08-27 19:35:00|607.55|599.55|607.25|599.25|607.7|599.7|607.25|599.25|9
1724787600000|2024-08-27 19:40:00|607.75|599.75|608.1|600.1|608.3|600.3|607.4|599.4|29
1724787900000|2024-08-27 19:45:00|607.95|599.95|607.45|599.45|608.25|600.25|607.3|599.3|60
1724788200000|2024-08-27 19:50:00|607.4|599.4|605.7|597.7|607.45|599.45|605.7|597.7|61
1724788500000|2024-08-27 19:55:00|605.75|597.75|604.6|596.6|605.9|597.9|604.1|596.1|107
1724788800000|2024-08-27 20:00:00|604.5|596.5|605.15|597.15|605.3|597.3|603.9|595.9|114
1724789100000|2024-08-27 20:05:00|605.1|597.1|604.1|596.1|605.1|597.1|604|596|62
1724789400000|2024-08-27 20:10:00|604.15|596.15|604.4|596.4|605.05|597.05|604.1|596.1|49
1724789700000|2024-08-27 20:15:00|604.3|596.3|605.15|597.15|605.15|597.15|603.2|595.2|72
1724790000000|2024-08-27 20:20:00|605.1|597.1|605.65|597.65|605.65|597.65|604.1|596.1|98
1724790300000|2024-08-27 20:25:00|605.55|597.55|606.4|598.4|606.4|598.4|605.35|597.35|47
1724790600000|2024-08-27 20:30:00|606.35|598.35|605.8|597.8|606.4|598.4|605.35|597.35|75
1724790900000|2024-08-27 20:35:00|605.75|597.75|605.5|597.5|605.9|597.9|604.9|596.9|59
1724791200000|2024-08-27 20:40:00|605.45|597.45|604.65|596.65|605.7|597.7|604.45|596.45|60
1724791500000|2024-08-27 20:45:00|604.7|596.7|605.9|597.9|606|598|604.35|596.35|55
1724791800000|2024-08-27 20:50:00|606|598|604.5|596.5|606.5|598.5|604.5|596.5|54
1724792100000|2024-08-27 20:55:00|604.45|596.45|603.22|595.22|604.7|596.7|603.02|595.02|86
1724792400000|2024-08-27 21:00:00|603.24|595.24|603.83|595.83|603.93|595.93|602.91|594.91|356
1724792700000|2024-08-27 21:05:00|603.85|595.85|601.65|593.65|603.89|595.89|600.71|592.71|332
1724793000000|2024-08-27 21:10:00|601.67|593.67|597.43|589.43|601.92|593.92|595.47|587.47|509
1724793300000|2024-08-27 21:15:00|597.45|589.45|596.99|588.99|598.79|590.79|595.39|587.39|934
1724793600000|2024-08-27 21:20:00|596.93|588.93|599.72|591.72|599.72|591.72|596|588|499
1724793900000|2024-08-27 21:25:00|599.71|591.71|597.47|589.47|599.71|591.71|597|589|392
1724794200000|2024-08-27 21:30:00|597.49|589.49|596.95|588.95|597.72|589.72|596.54|588.54|403
1724794500000|2024-08-27 21:35:00|596.94|588.94|592.8|584.8|597.37|589.37|589.86|581.86|594
1724794800000|2024-08-27 21:40:00|592.81|584.81|593.72|585.72|594.68|586.68|592.51|584.51|375
1724795100000|2024-08-27 21:45:00|593.75|585.75|579.41|571.41|593.91|585.91|575.43|567.43|625
1724795400000|2024-08-27 21:50:00|579.45|571.45|583.48|575.48|584.94|576.94|579.44|571.44|473
1724795700000|2024-08-27 21:55:00|583.45|575.45|585.7|577.7|585.94|577.94|583.16|575.16|542
1724796000000|2024-08-27 22:00:00|585.65|577.65|584.95|576.95|585.65|577.65|583.45|575.45|392
1724796300000|2024-08-27 22:05:00|584.9|576.9|578.5|570.5|585|577|577.4|569.4|616
1724796600000|2024-08-27 22:10:00|578.6|570.6|567.7|559.7|580.6|572.6|565.75|557.75|778
1724796900000|2024-08-27 22:15:00|568|560|577.75|569.75|578.05|570.05|564.4|556.4|839
1724797200000|2024-08-27 22:20:00|577.7|569.7|577.15|569.15|579.95|571.95|576.6|568.6|512
1724797500000|2024-08-27 22:25:00|577.35|569.35|573.95|565.95|578.7|570.7|573.65|565.65|423
1724797800000|2024-08-27 22:30:00|574|566|571|563|574.25|566.25|570.05|562.05|552
1724798100000|2024-08-27 22:35:00|571.05|563.05|575.2|567.2|575.7|567.7|570.2|562.2|450
1724798400000|2024-08-27 22:40:00|575.25|567.25|574.55|566.55|577.55|569.55|574.2|566.2|405
1724798700000|2024-08-27 22:45:00|574.6|566.6|575.35|567.35|575.8|567.8|572.2|564.2|437
1724799000000|2024-08-27 22:50:00|575.3|567.3|577|569|578.05|570.05|574.95|566.95|422
1724799300000|2024-08-27 22:55:00|577.05|569.05|578.7|570.7|578.95|570.95|576.85|568.85|134
1724799600000|2024-08-27 23:00:00|578.75|570.75|577|569|578.8|570.8|575.05|567.05|384
1724799900000|2024-08-27 23:05:00|577.05|569.05|577.75|569.75|578.1|570.1|575.6|567.6|257
1724800200000|2024-08-27 23:10:00|577.8|569.8|574.85|566.85|577.85|569.85|574.65|566.65|8
1724800500000|2024-08-27 23:15:00|572.5|564.5|569.9|561.9|572.5|564.5|569.7|561.7|66
1724800800000|2024-08-27 23:20:00|569.95|561.95|572.2|564.2|572.2|564.2|569.95|561.95|225
1724801100000|2024-08-27 23:25:00|572.15|564.15|574.55|566.55|574.55|566.55|571.85|563.85|236
1724801400000|2024-08-27 23:30:00|574.3|566.3|574.3|566.3|574.75|566.75|572.7|564.7|266
1724801700000|2024-08-27 23:35:00|574.35|566.35|576.4|568.4|576.4|568.4|574.2|566.2|104
1724802000000|2024-08-27 23:40:00|576.45|568.45|576.25|568.25|578.45|570.45|575.45|567.45|129
1724802300000|2024-08-27 23:45:00|576.3|568.3|576.05|568.05|577.3|569.3|575.45|567.45|139
1724802600000|2024-08-27 23:50:00|575.9|567.9|575.65|567.65|576.2|568.2|574.4|566.4|169
1724802900000|2024-08-27 23:55:00|575.7|567.7|575.65|567.65|576.6|568.6|575.55|567.55|99
1724803200000|2024-08-28 00:00:00|575.6|567.6|572.9|564.9|575.6|567.6|572.2|564.2|257
1724803500000|2024-08-28 00:05:00|572.95|564.95|571.6|563.6|572.95|564.95|571.4|563.4|303
1724803800000|2024-08-28 00:10:00|571.7|563.7|572.25|564.25|572.9|564.9|571.2|563.2|198
1724804100000|2024-08-28 00:15:00|572.3|564.3|570.6|562.6|572.55|564.55|570.05|562.05|384
1724804400000|2024-08-28 00:20:00|570.55|562.55|568.95|560.95|571.6|563.6|567.95|559.95|348
1724804700000|2024-08-28 00:25:00|568.9|560.9|570.2|562.2|572.05|564.05|568.9|560.9|311
1724805000000|2024-08-28 00:30:00|570.25|562.25|571.75|563.75|572.95|564.95|569.95|561.95|350
1724805300000|2024-08-28 00:35:00|571.8|563.8|574.1|566.1|574.3|566.3|571.8|563.8|184
1724805600000|2024-08-28 00:40:00|574.05|566.05|572.1|564.1|574.35|566.35|571.25|563.25|138
1724805900000|2024-08-28 00:45:00|572.15|564.15|573.95|565.95|574.1|566.1|571.8|563.8|204
1724806200000|2024-08-28 00:50:00|574|566|572.6|564.6|574.75|566.75|572.5|564.5|146
1724806500000|2024-08-28 00:55:00|572.55|564.55|573.05|565.05|573.45|565.45|572|564|132
1724806800000|2024-08-28 01:00:00|573.1|565.1|572.25|564.25|573.95|565.95|572|564|172
1724807100000|2024-08-28 01:05:00|572.3|564.3|572.2|564.2|573.25|565.25|572|564|131
1724807400000|2024-08-28 01:10:00|572.1|564.1|572.85|564.85|573|565|570.5|562.5|227
1724807700000|2024-08-28 01:15:00|572.8|564.8|571.8|563.8|574.6|566.6|571.5|563.5|235
1724808000000|2024-08-28 01:20:00|571.85|563.85|570.7|562.7|572.9|564.9|570.6|562.6|182
1724808300000|2024-08-28 01:25:00|570.65|562.65|569.35|561.35|572.15|564.15|568.5|560.5|189
1724808600000|2024-08-28 01:30:00|569.4|561.4|571.49|563.49|571.6|563.6|569.2|561.2|676
1724808900000|2024-08-28 01:35:00|571.5|563.5|569.1|561.1|571.5|563.5|567.88|559.88|673
1724809200000|2024-08-28 01:40:00|569.15|561.15|571.65|563.65|571.65|563.65|568.65|560.65|146
1724809500000|2024-08-28 01:45:00|571.55|563.55|570.75|562.75|571.95|563.95|570.2|562.2|154
1724809800000|2024-08-28 01:50:00|570.7|562.7|571.2|563.2|571.7|563.7|569.6|561.6|183
1724810100000|2024-08-28 01:55:00|571.15|563.15|573|565|573.5|565.5|570.7|562.7|129
1724810400000|2024-08-28 02:00:00|572.95|564.95|571.5|563.5|572.95|564.95|571.5|563.5|169
1724810700000|2024-08-28 02:05:00|571.45|563.45|573.2|565.2|573.8|565.8|571.3|563.3|213
1724811000000|2024-08-28 02:10:00|573.15|565.15|571.45|563.45|573.35|565.35|571.15|563.15|152
1724811300000|2024-08-28 02:15:00|571.4|563.4|571.15|563.15|572.7|564.7|570.8|562.8|134
1724811600000|2024-08-28 02:20:00|571.3|563.3|571.6|563.6|571.8|563.8|571.1|563.1|66
1724811900000|2024-08-28 02:25:00|571.55|563.55|569.9|561.9|571.55|563.55|569.7|561.7|82
1724812200000|2024-08-28 02:30:00|569.85|561.85|571.4|563.4|571.75|563.75|569.65|561.65|113
1724812500000|2024-08-28 02:35:00|571.35|563.35|569.7|561.7|571.95|563.95|569.45|561.45|140
1724812800000|2024-08-28 02:40:00|569.75|561.75|571.7|563.7|571.7|563.7|569.75|561.75|70
1724813100000|2024-08-28 02:45:00|571.75|563.75|573.2|565.2|574.75|566.75|571.75|563.75|138
1724813400000|2024-08-28 02:50:00|573.15|565.15|573.3|565.3|573.6|565.6|571.35|563.35|201
1724813700000|2024-08-28 02:55:00|573.2|565.2|574.25|566.25|574.9|566.9|572.95|564.95|120
1724814000000|2024-08-28 03:00:00|574.2|566.2|577.2|569.2|577.2|569.2|574.2|566.2|111
1724814300000|2024-08-28 03:05:00|577.15|569.15|577.45|569.45|577.45|569.45|575.95|567.95|97
1724814600000|2024-08-28 03:10:00|577.4|569.4|577.3|569.3|577.8|569.8|576.75|568.75|63
1724814900000|2024-08-28 03:15:00|577.35|569.35|579.35|571.35|579.9|571.9|577.35|569.35|129
1724815200000|2024-08-28 03:20:00|579.3|571.3|577.95|569.95|579.55|571.55|577.95|569.95|108
1724815500000|2024-08-28 03:25:00|577.85|569.85|576.05|568.05|578|570|576.05|568.05|49
1724815800000|2024-08-28 03:30:00|576.1|568.1|578.05|570.05|578.15|570.15|576.1|568.1|123
1724816100000|2024-08-28 03:35:00|578.1|570.1|578.15|570.15|578.35|570.35|577.35|569.35|89
1724816400000|2024-08-28 03:40:00|578.1|570.1|578.55|570.55|578.55|570.55|577.9|569.9|73
1724816700000|2024-08-28 03:45:00|578.5|570.5|577.25|569.25|578.5|570.5|576.65|568.65|113
1724817000000|2024-08-28 03:50:00|577.2|569.2|577.5|569.5|578.65|570.65|577.2|569.2|125
1724817300000|2024-08-28 03:55:00|577.45|569.45|577.4|569.4|578.1|570.1|577|569|161
1724817600000|2024-08-28 04:00:00|577.25|569.25|576.3|568.3|577.45|569.45|576.05|568.05|150
1724817900000|2024-08-28 04:05:00|576.25|568.25|576.15|568.15|577.05|569.05|576.15|568.15|135
1724818200000|2024-08-28 04:10:00|576.2|568.2|577.3|569.3|578.2|570.2|575.4|567.4|136
1724818500000|2024-08-28 04:15:00|577.25|569.25|579.4|571.4|579.4|571.4|577.1|569.1|102
1724818800000|2024-08-28 04:20:00|579.3|571.3|579|571|579.9|571.9|578.6|570.6|99
1724819100000|2024-08-28 04:25:00|578.95|570.95|579.1|571.1|579.2|571.2|577.85|569.85|130
1724819400000|2024-08-28 04:30:00|579.15|571.15|578.8|570.8|580.3|572.3|578.6|570.6|115
1724819700000|2024-08-28 04:35:00|578.85|570.85|577.6|569.6|578.85|570.85|577.5|569.5|87
1724820000000|2024-08-28 04:40:00|577.65|569.65|576.2|568.2|577.7|569.7|576.2|568.2|68
1724820300000|2024-08-28 04:45:00|576.15|568.15|576.85|568.85|577.6|569.6|576.1|568.1|102
1724820600000|2024-08-28 04:50:00|576.9|568.9|576.45|568.45|577|569|576.1|568.1|112
1724820900000|2024-08-28 04:55:00|576.4|568.4|576.95|568.95|576.95|568.95|575.7|567.7|132
1724821200000|2024-08-28 05:00:00|577|569|577.1|569.1|577.1|569.1|576.2|568.2|96
1724821500000|2024-08-28 05:05:00|577.05|569.05|579.25|571.25|579.25|571.25|576.05|568.05|95
1724821800000|2024-08-28 05:10:00|579.3|571.3|579.25|571.25|579.4|571.4|578.7|570.7|54
1724822100000|2024-08-28 05:15:00|579.2|571.2|579.3|571.3|579.45|571.45|578.55|570.55|45
1724822400000|2024-08-28 05:20:00|579.4|571.4|579.9|571.9|581.4|573.4|579.35|571.35|135
1724822700000|2024-08-28 05:25:00|579.85|571.85|579.3|571.3|580.5|572.5|579.1|571.1|137
1724823000000|2024-08-28 05:30:00|579.25|571.25|580.4|572.4|580.8|572.8|579.2|571.2|119
1724823300000|2024-08-28 05:35:00|580.45|572.45|580.6|572.6|581.1|573.1|580.1|572.1|48
1724823600000|2024-08-28 05:40:00|580.55|572.55|579.8|571.8|581.3|573.3|579.8|571.8|86
1724823900000|2024-08-28 05:45:00|579.75|571.75|578.5|570.5|580.1|572.1|578.1|570.1|97
1724824200000|2024-08-28 05:50:00|578.45|570.45|577.5|569.5|578.85|570.85|577.4|569.4|112
1724824500000|2024-08-28 05:55:00|577.65|569.65|576.9|568.9|578|570|576.35|568.35|94
1724824800000|2024-08-28 06:00:00|576.85|568.85|576.9|568.9|577.5|569.5|576.25|568.25|130
1724825100000|2024-08-28 06:05:00|576.95|568.95|576.95|568.95|577.4|569.4|576.5|568.5|104
1724825400000|2024-08-28 06:10:00|576.9|568.9|574.9|566.9|577.45|569.45|574.5|566.5|100
1724825700000|2024-08-28 06:15:00|574.8|566.8|576.5|568.5|576.5|568.5|574.8|566.8|65
1724826000000|2024-08-28 06:20:00|576.45|568.45|575.15|567.15|576.45|568.45|574.6|566.6|113
1724826300000|2024-08-28 06:25:00|575.1|567.1|575|567|575.1|567.1|573.7|565.7|137
1724826600000|2024-08-28 06:30:00|575.05|567.05|575.55|567.55|575.55|567.55|574.6|566.6|66
1724826900000|2024-08-28 06:35:00|575.5|567.5|575.7|567.7|575.9|567.9|574.75|566.75|67
1724827200000|2024-08-28 06:40:00|575.65|567.65|574.2|566.2|575.95|567.95|574.15|566.15|80
1724827500000|2024-08-28 06:45:00|574.25|566.25|574.15|566.15|575.55|567.55|574.15|566.15|96
1724827800000|2024-08-28 06:50:00|574.2|566.2|574.3|566.3|575.3|567.3|574.15|566.15|58
1724828100000|2024-08-28 06:55:00|574.65|566.65|574.4|566.4|574.9|566.9|574.4|566.4|11
1724828400000|2024-08-28 07:00:00|574.3|566.3|575.2|567.2|575.2|567.2|574.15|566.15|85
1724828700000|2024-08-28 07:05:00|575.15|567.15|574.1|566.1|575.3|567.3|573.5|565.5|84
1724829000000|2024-08-28 07:10:00|574.15|566.15|573.7|565.7|574.3|566.3|573.55|565.55|74
1724829300000|2024-08-28 07:15:00|573.75|565.75|573.3|565.3|573.8|565.8|573.3|565.3|50
1724829900000|2024-08-28 07:25:00|573.1|565.1|572.85|564.85|573.85|565.85|572.5|564.5|87
1724830200000|2024-08-28 07:30:00|572.8|564.8|572.1|564.1|572.9|564.9|571.6|563.6|138
1724830500000|2024-08-28 07:35:00|572.3|564.3|571.15|563.15|573.05|565.05|571|563|92
1724830800000|2024-08-28 07:40:00|571.1|563.1|571.1|563.1|571.45|563.45|570.35|562.35|173
1724831100000|2024-08-28 07:45:00|571|563|570.8|562.8|571.5|563.5|570.4|562.4|78
1724831700000|2024-08-28 07:55:00|569.5|561.5|566.9|558.9|569.5|561.5|566.85|558.85|180
1724832000000|2024-08-28 08:00:00|566.95|558.95|567.1|559.1|567.4|559.4|564.55|556.55|226
1724832300000|2024-08-28 08:05:00|567.05|559.05|568.8|560.8|570.95|562.95|566.75|558.75|266
1724832600000|2024-08-28 08:10:00|568.75|560.75|571.75|563.75|573.05|565.05|568.6|560.6|202
1724832900000|2024-08-28 08:15:00|571.8|563.8|573.9|565.9|574.25|566.25|571.75|563.75|213
1724833200000|2024-08-28 08:20:00|573.95|565.95|573.9|565.9|574.45|566.45|573|565|140
1724833500000|2024-08-28 08:25:00|573.95|565.95|575.4|567.4|575.95|567.95|573.7|565.7|102
1724833800000|2024-08-28 08:30:00|575.45|567.45|576.1|568.1|576.15|568.15|575.35|567.35|96
1724834100000|2024-08-28 08:35:00|576.15|568.15|575.35|567.35|576.35|568.35|575.35|567.35|63
1724834400000|2024-08-28 08:40:00|575.2|567.2|574.8|566.8|575.6|567.6|574.1|566.1|67
1724834700000|2024-08-28 08:45:00|574.75|566.75|574.3|566.3|575.45|567.45|574.15|566.15|64
1724835000000|2024-08-28 08:50:00|574.35|566.35|575.95|567.95|575.95|567.95|574.35|566.35|76
1724835300000|2024-08-28 08:55:00|576.2|568.2|575.9|567.9|576.35|568.35|575.5|567.5|68
1724835600000|2024-08-28 09:00:00|575.95|567.95|574.55|566.55|576.45|568.45|574.5|566.5|90
1724835900000|2024-08-28 09:05:00|574.45|566.45|575.65|567.65|576.35|568.35|573.95|565.95|116
1724836200000|2024-08-28 09:10:00|575.7|567.7|576.65|568.65|577.4|569.4|575.7|567.7|78
1724836500000|2024-08-28 09:15:00|576.6|568.6|576.3|568.3|576.6|568.6|575.65|567.65|76
1724836800000|2024-08-28 09:20:00|576.25|568.25|576.45|568.45|577|569|575.8|567.8|69
1724837100000|2024-08-28 09:25:00|576.5|568.5|578|570|578|570|576.5|568.5|78
1724837400000|2024-08-28 09:30:00|578.05|570.05|579.8|571.8|580.05|572.05|578|570|101
1724837700000|2024-08-28 09:35:00|579.85|571.85|580.65|572.65|580.85|572.85|578.65|570.65|163
1724838000000|2024-08-28 09:40:00|580.75|572.75|582.35|574.35|582.7|574.7|580.75|572.75|117
1724838600000|2024-08-28 09:50:00|587.55|579.55|590.4|582.4|591.15|583.15|586.35|578.35|173
1724838900000|2024-08-28 09:55:00|590.2|582.2|595.35|587.35|595.6|587.6|588.85|580.85|340
1724839200000|2024-08-28 10:00:00|595.3|587.3|589.8|581.8|596.85|588.85|588.4|580.4|337
1724839500000|2024-08-28 10:05:00|589.75|581.75|589.65|581.65|590.7|582.7|588.7|580.7|263
1724839800000|2024-08-28 10:10:00|589.6|581.6|589.9|581.9|590.05|582.05|588.45|580.45|168
1724840100000|2024-08-28 10:15:00|589.8|581.8|589.8|581.8|590.6|582.6|589.8|581.8|30
1724840700000|2024-08-28 10:25:00|589.15|581.15|588.25|580.25|590.3|582.3|588.2|580.2|96
1724841000000|2024-08-28 10:30:00|588.2|580.2|587.15|579.15|588.2|580.2|586.75|578.75|117
1724841300000|2024-08-28 10:35:00|587.1|579.1|585.6|577.6|587.1|579.1|585.55|577.55|169
1724841600000|2024-08-28 10:40:00|585.55|577.55|587.6|579.6|587.75|579.75|585.55|577.55|91
1724841900000|2024-08-28 10:45:00|587.7|579.7|587.1|579.1|588.15|580.15|586.9|578.9|125
1724842200000|2024-08-28 10:50:00|587.15|579.15|587|579|587.85|579.85|586.7|578.7|95
1724842500000|2024-08-28 10:55:00|586.9|578.9|587.9|579.9|588.15|580.15|586.5|578.5|73
1724842800000|2024-08-28 11:00:00|587.85|579.85|587.5|579.5|587.85|579.85|586.15|578.15|114
1724843100000|2024-08-28 11:05:00|587.55|579.55|589.15|581.15|589.25|581.25|587.25|579.25|100
1724843400000|2024-08-28 11:10:00|589.2|581.2|589.8|581.8|590.3|582.3|589.1|581.1|135
1724843700000|2024-08-28 11:15:00|589.85|581.85|590.1|582.1|590.65|582.65|589.8|581.8|87
1724844000000|2024-08-28 11:20:00|590.15|582.15|590.2|582.2|590.55|582.55|589.55|581.55|96
1724844300000|2024-08-28 11:25:00|590.15|582.15|587.7|579.7|590.3|582.3|587.5|579.5|98
1724844600000|2024-08-28 11:30:00|587.65|579.65|586.8|578.8|588.15|580.15|586.65|578.65|97
1724844900000|2024-08-28 11:35:00|586.85|578.85|585.4|577.4|586.9|578.9|585.15|577.15|86
1724845200000|2024-08-28 11:40:00|585.45|577.45|584.7|576.7|586|578|584.6|576.6|83
1724845500000|2024-08-28 11:45:00|584.6|576.6|584.8|576.8|585.35|577.35|584.35|576.35|89
1724845800000|2024-08-28 11:50:00|584.75|576.75|586.25|578.25|586.25|578.25|584.75|576.75|35
1724846100000|2024-08-28 11:55:00|586.2|578.2|585.7|577.7|586.25|578.25|585.7|577.7|81
1724846400000|2024-08-28 12:00:00|585.65|577.65|585.2|577.2|586.15|578.15|584.75|576.75|146
1724846700000|2024-08-28 12:05:00|585.15|577.15|586.1|578.1|586.2|578.2|584.7|576.7|126
1724847000000|2024-08-28 12:10:00|586.2|578.2|586.5|578.5|586.8|578.8|585.85|577.85|80
1724847300000|2024-08-28 12:15:00|586.45|578.45|585.25|577.25|586.45|578.45|585.2|577.2|103
1724847600000|2024-08-28 12:20:00|585.2|577.2|587.9|579.9|588.2|580.2|584.7|576.7|105
1724847900000|2024-08-28 12:25:00|587.8|579.8|588.85|580.85|588.95|580.95|587.3|579.3|81
1724848200000|2024-08-28 12:30:00|588.7|580.7|588.9|580.9|589.25|581.25|588.3|580.3|94
1724848500000|2024-08-28 12:35:00|588.85|580.85|588.15|580.15|589.65|581.65|587.9|579.9|105
1724848800000|2024-08-28 12:40:00|588.1|580.1|589.1|581.1|589.7|581.7|588|580|103
1724849100000|2024-08-28 12:45:00|588.85|580.85|586.2|578.2|588.85|580.85|585.95|577.95|105
1724849400000|2024-08-28 12:50:00|586.3|578.3|586.7|578.7|587.05|579.05|585.35|577.35|97
1724849700000|2024-08-28 12:55:00|586.8|578.8|586.25|578.25|587.35|579.35|586.15|578.15|59
1724850000000|2024-08-28 13:00:00|586.2|578.2|584.9|576.9|586.8|578.8|584.9|576.9|97
1724850300000|2024-08-28 13:05:00|584.95|576.95|584.1|576.1|585.05|577.05|583.4|575.4|120
1724850600000|2024-08-28 13:10:00|584.15|576.15|584.9|576.9|585.3|577.3|584.1|576.1|115
1724850900000|2024-08-28 13:15:00|584.95|576.95|586.25|578.25|586.35|578.35|584.95|576.95|82
1724851200000|2024-08-28 13:20:00|586.15|578.15|585.9|577.9|587.15|579.15|585.55|577.55|101
1724851500000|2024-08-28 13:25:00|585.85|577.85|585.95|577.95|586.05|578.05|585.05|577.05|137
1724851800000|2024-08-28 13:30:00|585.9|577.9|584.95|576.95|586.1|578.1|584.05|576.05|243
1724852100000|2024-08-28 13:35:00|584.9|576.9|584.65|576.65|586.05|578.05|584.45|576.45|255
1724852400000|2024-08-28 13:40:00|584.6|576.6|583.55|575.55|585|577|582.45|574.45|203
1724852700000|2024-08-28 13:45:00|583.6|575.6|582.3|574.3|583.9|575.9|582.2|574.2|268
1724853000000|2024-08-28 13:50:00|582.25|574.25|580.15|572.15|582.45|574.45|579.55|571.55|233
1724853300000|2024-08-28 13:55:00|580.25|572.25|577.35|569.35|580.95|572.95|576.85|568.85|246
1724853600000|2024-08-28 14:00:00|577.4|569.4|581.6|573.6|582.55|574.55|576.6|568.6|362
1724853900000|2024-08-28 14:05:00|581.65|573.65|584.8|576.8|585.55|577.55|580.45|572.45|307
1724854200000|2024-08-28 14:10:00|584.9|576.9|585.9|577.9|587.15|579.15|584.1|576.1|361
1724854500000|2024-08-28 14:15:00|585.95|577.95|586.65|578.65|587.05|579.05|585|577|251
1724854800000|2024-08-28 14:20:00|586.75|578.75|583.55|575.55|587.4|579.4|582.4|574.4|334
1724855100000|2024-08-28 14:25:00|583.5|575.5|584.55|576.55|585.4|577.4|583.2|575.2|216
1724855400000|2024-08-28 14:30:00|584.65|576.65|581.9|573.9|585.2|577.2|581.45|573.45|219
1724855700000|2024-08-28 14:35:00|582|574|584.45|576.45|584.5|576.5|581.85|573.85|215
1724856000000|2024-08-28 14:40:00|584.5|576.5|581.45|573.45|584.7|576.7|581.45|573.45|200
1724856300000|2024-08-28 14:45:00|581.4|573.4|578.7|570.7|582.1|574.1|577.85|569.85|332
1724856600000|2024-08-28 14:50:00|578.65|570.65|581.45|573.45|582.15|574.15|577.85|569.85|329
1724856900000|2024-08-28 14:55:00|581.65|573.65|582.75|574.75|583.45|575.45|581.25|573.25|200
1724857200000|2024-08-28 15:00:00|582.65|574.65|580.2|572.2|582.65|574.65|579.1|571.1|281
1724857500000|2024-08-28 15:05:00|580.1|572.1|579.95|571.95|581.75|573.75|579.5|571.5|225
1724857800000|2024-08-28 15:10:00|579.9|571.9|577.25|569.25|579.9|571.9|576.9|568.9|335
1724858100000|2024-08-28 15:15:00|577.3|569.3|575.7|567.7|577.75|569.75|575.2|567.2|417
1724858400000|2024-08-28 15:20:00|575.65|567.65|576.85|568.85|578.25|570.25|573.85|565.85|359
1724858700000|2024-08-28 15:25:00|577.05|569.05|577.35|569.35|578.3|570.3|576.7|568.7|221
1724859000000|2024-08-28 15:30:00|577.25|569.25|574.6|566.6|577.95|569.95|573.65|565.65|310
1724859300000|2024-08-28 15:35:00|574.65|566.65|576.45|568.45|576.7|568.7|573.35|565.35|284
1724859600000|2024-08-28 15:40:00|576.4|568.4|575.85|567.85|577.05|569.05|575.4|567.4|153
1724859900000|2024-08-28 15:45:00|575.9|567.9|574.6|566.6|576.1|568.1|573.65|565.65|138
1724860200000|2024-08-28 15:50:00|574.55|566.55|576.55|568.55|577.25|569.25|574.3|566.3|125
1724860500000|2024-08-28 15:55:00|576.6|568.6|576.95|568.95|577.6|569.6|576.6|568.6|88
1724860800000|2024-08-28 16:00:00|576.85|568.85|575.4|567.4|576.85|568.85|575.15|567.15|174
1724861100000|2024-08-28 16:05:00|575.35|567.35|570.65|562.65|575.85|567.85|570.65|562.65|311
1724861400000|2024-08-28 16:10:00|570.7|562.7|569.6|561.6|572.15|564.15|569.3|561.3|306
1724861700000|2024-08-28 16:15:00|569.55|561.55|565.7|557.7|570.85|562.85|564.85|556.85|466
1724862000000|2024-08-28 16:20:00|565.65|557.65|565.75|557.75|566.1|558.1|563|555|445
1724862300000|2024-08-28 16:25:00|565.9|557.9|573.85|565.85|574.15|566.15|565.65|557.65|376
1724862600000|2024-08-28 16:30:00|573.55|565.55|568.7|560.7|573.55|565.55|566.75|558.75|494
1724862900000|2024-08-28 16:35:00|568.65|560.65|569.9|561.9|571.25|563.25|567.4|559.4|346
1724863200000|2024-08-28 16:40:00|569.85|561.85|572.35|564.35|572.85|564.85|569.85|561.85|308
1724863500000|2024-08-28 16:45:00|572.4|564.4|571.9|563.9|573.5|565.5|571.1|563.1|331
1724863800000|2024-08-28 16:50:00|571.85|563.85|575.95|567.95|577.05|569.05|571.7|563.7|365
1724864100000|2024-08-28 16:55:00|576|568|578.65|570.65|579.1|571.1|575.85|567.85|264
1724864400000|2024-08-28 17:00:00|578.7|570.7|577.9|569.9|579.55|571.55|577.7|569.7|328
1724864700000|2024-08-28 17:05:00|577.85|569.85|580.3|572.3|580.4|572.4|577.35|569.35|242
1724865000000|2024-08-28 17:10:00|580.2|572.2|579.6|571.6|580.5|572.5|579.2|571.2|176
1724865300000|2024-08-28 17:15:00|579.7|571.7|579.65|571.65|580.15|572.15|576.8|568.8|327
1724865600000|2024-08-28 17:20:00|579.6|571.6|577.15|569.15|579.6|571.6|575.9|567.9|272
1724865900000|2024-08-28 17:25:00|577.05|569.05|577.65|569.65|579.1|571.1|576.9|568.9|172
1724866200000|2024-08-28 17:30:00|577.55|569.55|576.15|568.15|579|571|575.15|567.15|195
1724866500000|2024-08-28 17:35:00|576.2|568.2|577.6|569.6|578.9|570.9|576.2|568.2|213
1724866800000|2024-08-28 17:40:00|577.55|569.55|577.8|569.8|578.55|570.55|577|569|195
1724867100000|2024-08-28 17:45:00|577.85|569.85|575.85|567.85|578|570|575.5|567.5|195
1724867400000|2024-08-28 17:50:00|575.8|567.8|574.1|566.1|576.15|568.15|573.7|565.7|179
1724867700000|2024-08-28 17:55:00|574.2|566.2|572.85|564.85|574.3|566.3|572.1|564.1|200
1724868000000|2024-08-28 18:00:00|572.8|564.8|573.05|565.05|573.55|565.55|571.75|563.75|251
1724868300000|2024-08-28 18:05:00|572.95|564.95|575.2|567.2|575.4|567.4|572.5|564.5|266
1724868600000|2024-08-28 18:10:00|575.1|567.1|575.6|567.6|576|568|574.9|566.9|179
1724868900000|2024-08-28 18:15:00|575.55|567.55|575.9|567.9|577.3|569.3|574.5|566.5|219
1724869200000|2024-08-28 18:20:00|575.85|567.85|578.35|570.35|578.35|570.35|575.8|567.8|189
1724869500000|2024-08-28 18:25:00|578.3|570.3|578.25|570.25|578.7|570.7|577.4|569.4|140
1724869800000|2024-08-28 18:30:00|578.3|570.3|578.35|570.35|578.85|570.85|577.45|569.45|131
1724870100000|2024-08-28 18:35:00|578.25|570.25|577.65|569.65|579.05|571.05|576.65|568.65|136
1724870400000|2024-08-28 18:40:00|577.55|569.55|576.15|568.15|578.3|570.3|576|568|128
1724870700000|2024-08-28 18:45:00|576.1|568.1|576.9|568.9|576.9|568.9|575.35|567.35|154
1724871000000|2024-08-28 18:50:00|576.75|568.75|581.75|573.75|581.85|573.85|576.3|568.3|295
1724871300000|2024-08-28 18:55:00|581.7|573.7|582.15|574.15|582.55|574.55|579.65|571.65|317
1724871600000|2024-08-28 19:00:00|582.1|574.1|583|575|584.35|576.35|582.1|574.1|340
1724871900000|2024-08-28 19:05:00|583.05|575.05|578.75|570.75|583.1|575.1|577.8|569.8|345
1724872200000|2024-08-28 19:10:00|578.7|570.7|579.1|571.1|579.35|571.35|577.5|569.5|312
1724872500000|2024-08-28 19:15:00|579.45|571.45|577.9|569.9|579.75|571.75|577.8|569.8|292
1724872800000|2024-08-28 19:20:00|577.95|569.95|578.85|570.85|579|571|577.75|569.75|220
1724873100000|2024-08-28 19:25:00|578.9|570.9|579.75|571.75|580.35|572.35|578.9|570.9|152
1724873400000|2024-08-28 19:30:00|579.55|571.55|578.75|570.75|579.65|571.65|578.15|570.15|175
1724873700000|2024-08-28 19:35:00|578.7|570.7|578.75|570.75|579.7|571.7|577.7|569.7|169
1724874000000|2024-08-28 19:40:00|578.65|570.65|577.45|569.45|579.3|571.3|577.2|569.2|105
1724874300000|2024-08-28 19:45:00|577.55|569.55|578.35|570.35|579|571|577.05|569.05|295
1724874600000|2024-08-28 19:50:00|578.3|570.3|579.1|571.1|580.7|572.7|578.1|570.1|212
1724874900000|2024-08-28 19:55:00|578.95|570.95|576.3|568.3|579.7|571.7|575.35|567.35|179
1724875200000|2024-08-28 20:00:00|576.25|568.25|578.75|570.75|579.05|571.05|576.2|568.2|250
1724875500000|2024-08-28 20:05:00|578.7|570.7|578.3|570.3|578.95|570.95|577.55|569.55|134
1724875800000|2024-08-28 20:10:00|578.4|570.4|578.5|570.5|578.95|570.95|577.4|569.4|121
1724876100000|2024-08-28 20:15:00|578.45|570.45|579.65|571.65|580.3|572.3|578.35|570.35|177
1724876400000|2024-08-28 20:20:00|579.7|571.7|574.05|566.05|585.55|577.55|573.6|565.6|639
1724876700000|2024-08-28 20:25:00|573.95|565.95|578.25|570.25|580.3|572.3|573.95|565.95|543
1724877000000|2024-08-28 20:30:00|578.2|570.2|579.25|571.25|580.25|572.25|575.65|567.65|428
1724877300000|2024-08-28 20:35:00|579.1|571.1|580.35|572.35|580.35|572.35|577.1|569.1|317
1724877600000|2024-08-28 20:40:00|580.45|572.45|578.65|570.65|580.45|572.45|578.1|570.1|265
1724877900000|2024-08-28 20:45:00|578.6|570.6|577.5|569.5|579.6|571.6|577.25|569.25|247
1724878200000|2024-08-28 20:50:00|577.45|569.45|579.8|571.8|580.4|572.4|577.1|569.1|235
1724878500000|2024-08-28 20:55:00|579.85|571.85|580.38|572.38|582.65|574.65|579.7|571.7|298
1724878800000|2024-08-28 21:00:00|580.1|572.1|578.58|570.58|581.06|573.06|578.25|570.25|567
1724879100000|2024-08-28 21:05:00|578.59|570.59|578.64|570.64|580.17|572.17|578.22|570.22|412
1724879400000|2024-08-28 21:10:00|578.66|570.66|579.29|571.29|580.6|572.6|578.66|570.66|438
1724879700000|2024-08-28 21:15:00|579.3|571.3|579.9|571.9|580.42|572.42|578.38|570.38|373
1724880000000|2024-08-28 21:20:00|579.91|571.91|580.75|572.75|581.29|573.29|579.36|571.36|270
1724880300000|2024-08-28 21:25:00|580.79|572.79|581.69|573.69|582.28|574.28|580.79|572.79|341
1724880600000|2024-08-28 21:30:00|581.67|573.67|582.31|574.31|582.35|574.35|581.35|573.35|221
1724880900000|2024-08-28 21:35:00|582.3|574.3|582.1|574.1|583.05|575.05|582.1|574.1|101
1724881200000|2024-08-28 21:40:00|582.15|574.15|583.06|575.06|583.1|575.1|581.55|573.55|114
1724881500000|2024-08-28 21:45:00|583.2|575.2|582.24|574.24|583.43|575.43|582.22|574.22|74
1724881800000|2024-08-28 21:50:00|582.2|574.2|582.06|574.06|582.25|574.25|581.62|573.62|125
1724882100000|2024-08-28 21:55:00|582.07|574.07|580.3|572.3|582.07|574.07|580.2|572.2|172
1724882400000|2024-08-28 22:00:00|580.35|572.35|580.1|572.1|581.15|573.15|579.1|571.1|128
1724882700000|2024-08-28 22:05:00|580.05|572.05|579.5|571.5|580.35|572.35|579.3|571.3|100
1724883000000|2024-08-28 22:10:00|579.45|571.45|576.75|568.75|579.45|571.45|575.6|567.6|154
1724883300000|2024-08-28 22:15:00|576.8|568.8|575.3|567.3|576.85|568.85|574.8|566.8|164
1724883600000|2024-08-28 22:20:00|575.4|567.4|576|568|576.4|568.4|575|567|108
1724883900000|2024-08-28 22:25:00|575.95|567.95|574.8|566.8|575.95|567.95|574.2|566.2|87
1724884200000|2024-08-28 22:30:00|574.75|566.75|575.7|567.7|575.7|567.7|574.1|566.1|90
1724884500000|2024-08-28 22:35:00|575.75|567.75|577.1|569.1|577.2|569.2|575.6|567.6|54
1724884800000|2024-08-28 22:40:00|577.2|569.2|575.75|567.75|577.35|569.35|575.1|567.1|111
1724885100000|2024-08-28 22:45:00|575.7|567.7|576.7|568.7|576.85|568.85|575.25|567.25|97
1724885400000|2024-08-28 22:50:00|576.6|568.6|576.9|568.9|577.25|569.25|576.35|568.35|47
1724885700000|2024-08-28 22:55:00|576.95|568.95|579.25|571.25|579.25|571.25|576.95|568.95|51
1724886000000|2024-08-28 23:00:00|579.05|571.05|577.65|569.65|579.35|571.35|577.65|569.65|74
1724886300000|2024-08-28 23:05:00|577.45|569.45|577.6|569.6|577.6|569.6|577.45|569.45|3
1724886600000|2024-08-28 23:10:00|577.55|569.55|577.1|569.1|578.1|570.1|577.1|569.1|21
1724886900000|2024-08-28 23:15:00|577|569|578.05|570.05|578.55|570.55|576.9|568.9|51
1724887200000|2024-08-28 23:20:00|578.15|570.15|578.65|570.65|578.65|570.65|578.05|570.05|27
1724887500000|2024-08-28 23:25:00|578.95|570.95|579.2|571.2|579.55|571.55|578.95|570.95|44
1724887800000|2024-08-28 23:30:00|579.35|571.35|579.25|571.25|579.35|571.35|578|570|41
1724888100000|2024-08-28 23:35:00|579.35|571.35|580.4|572.4|580.4|572.4|579|571|58
1724888400000|2024-08-28 23:40:00|580.45|572.45|580.8|572.8|580.8|572.8|580.1|572.1|23
1724888700000|2024-08-28 23:45:00|581.1|573.1|581.55|573.55|582|574|581.1|573.1|27
1724889000000|2024-08-28 23:50:00|581.15|573.15|580.85|572.85|582.45|574.45|580.35|572.35|60
1724889300000|2024-08-28 23:55:00|580.9|572.9|581.15|573.15|581.35|573.35|580.25|572.25|42
1724889600000|2024-08-29 00:00:00|581.1|573.1|581.65|573.65|581.85|573.85|579.6|571.6|92
1724889900000|2024-08-29 00:05:00|581.6|573.6|582|574|583.15|575.15|581.25|573.25|110
1724890200000|2024-08-29 00:10:00|582.1|574.1|582.85|574.85|583.55|575.55|581.55|573.55|100
1724890500000|2024-08-29 00:15:00|582.95|574.95|582.8|574.8|583.3|575.3|581.95|573.95|126
1724890800000|2024-08-29 00:20:00|582.75|574.75|583.7|575.7|583.85|575.85|582.3|574.3|120
1724891100000|2024-08-29 00:25:00|583.65|575.65|582|574|583.65|575.65|581.4|573.4|109
1724891400000|2024-08-29 00:30:00|581.95|573.95|580.45|572.45|582.05|574.05|580.45|572.45|84
1724891700000|2024-08-29 00:35:00|580.55|572.55|581.4|573.4|581.45|573.45|580.15|572.15|48
1724892300000|2024-08-29 00:45:00|582.2|574.2|581.45|573.45|582.45|574.45|581.1|573.1|48
1724892600000|2024-08-29 00:50:00|581.4|573.4|581.95|573.95|582.25|574.25|581.15|573.15|70
1724892900000|2024-08-29 00:55:00|581.8|573.8|582.9|574.9|582.9|574.9|581.65|573.65|64
1724893200000|2024-08-29 01:00:00|582.85|574.85|582.6|574.6|583.15|575.15|582.3|574.3|71
1724893500000|2024-08-29 01:05:00|582.65|574.65|583.75|575.75|583.85|575.85|581.4|573.4|127
1724893800000|2024-08-29 01:10:00|583.7|575.7|581.4|573.4|583.7|575.7|581.4|573.4|126
1724894100000|2024-08-29 01:15:00|581.35|573.35|579.45|571.45|581.55|573.55|579.15|571.15|211
1724894400000|2024-08-29 01:20:00|579.55|571.55|580.3|572.3|580.55|572.55|579.45|571.45|141
1724894700000|2024-08-29 01:25:00|580.4|572.4|580.05|572.05|580.55|572.55|579.5|571.5|87
1724895000000|2024-08-29 01:30:00|580|572|580.2|572.2|580.2|572.2|579.05|571.05|162
1724895300000|2024-08-29 01:35:00|580.25|572.25|581.45|573.45|581.8|573.8|579.75|571.75|111
1724895600000|2024-08-29 01:40:00|581.5|573.5|581|573|581.75|573.75|580.9|572.9|94
1724895900000|2024-08-29 01:45:00|580.9|572.9|579.95|571.95|580.9|572.9|579.3|571.3|156
1724896200000|2024-08-29 01:50:00|579.85|571.85|580.3|572.3|580.9|572.9|579.5|571.5|103
1724896500000|2024-08-29 01:55:00|580.25|572.25|580.2|572.2|581.2|573.2|580.15|572.15|88
1724896800000|2024-08-29 02:00:00|580.25|572.25|579.85|571.85|580.25|572.25|579.45|571.45|94
1724897100000|2024-08-29 02:05:00|579.8|571.8|580.75|572.75|581.05|573.05|579.6|571.6|63
1724897400000|2024-08-29 02:10:00|580.85|572.85|580.9|572.9|580.9|572.9|580.8|572.8|4
1724897700000|2024-08-29 02:15:00|582.35|574.35|582.35|574.35|582.35|574.35|582.35|574.35|1
1724898000000|2024-08-29 02:20:00|582.25|574.25|581.15|573.15|582.35|574.35|581.15|573.15|57
1724898300000|2024-08-29 02:25:00|581.05|573.05|581.3|573.3|582.2|574.2|580.6|572.6|79
1724898600000|2024-08-29 02:30:00|581.25|573.25|581.45|573.45|581.7|573.7|580.7|572.7|90
1724898900000|2024-08-29 02:35:00|581.4|573.4|580.9|572.9|581.4|573.4|579.25|571.25|149
1724899200000|2024-08-29 02:40:00|580.85|572.85|582.05|574.05|582.2|574.2|580.5|572.5|72
1724899500000|2024-08-29 02:45:00|582|574|582.5|574.5|583|575|581.95|573.95|54
1724899800000|2024-08-29 02:50:00|582.45|574.45|582.1|574.1|582.75|574.75|581.8|573.8|104
1724900100000|2024-08-29 02:55:00|582.05|574.05|582.75|574.75|583.15|575.15|581.4|573.4|92
1724900400000|2024-08-29 03:00:00|582.85|574.85|582.7|574.7|583.15|575.15|582.6|574.6|51
1724900700000|2024-08-29 03:05:00|582.75|574.75|582.9|574.9|583.95|575.95|582.45|574.45|86
1724901000000|2024-08-29 03:10:00|582.85|574.85|582.25|574.25|583|575|582.15|574.15|39
1724901300000|2024-08-29 03:15:00|582.35|574.35|582.05|574.05|582.9|574.9|581.65|573.65|62
1724901600000|2024-08-29 03:20:00|582.15|574.15|581.9|573.9|582.35|574.35|581.65|573.65|57
1724901900000|2024-08-29 03:25:00|581.85|573.85|582.6|574.6|582.6|574.6|581.35|573.35|59
1724902200000|2024-08-29 03:30:00|582.7|574.7|582.9|574.9|583.4|575.4|582.45|574.45|61
1724902500000|2024-08-29 03:35:00|583|575|582.7|574.7|583.3|575.3|582.7|574.7|38
1724902800000|2024-08-29 03:40:00|582.75|574.75|581.3|573.3|582.75|574.75|581.3|573.3|37
1724903100000|2024-08-29 03:45:00|581.35|573.35|581.4|573.4|582.05|574.05|580.8|572.8|51
1724903400000|2024-08-29 03:50:00|581.45|573.45|581.85|573.85|582.05|574.05|581.4|573.4|42
1724903700000|2024-08-29 03:55:00|581.8|573.8|581.8|573.8|582.15|574.15|581.2|573.2|31
1724904000000|2024-08-29 04:00:00|581.85|573.85|581.75|573.75|582.25|574.25|581.6|573.6|49
1724904300000|2024-08-29 04:05:00|581.65|573.65|582.5|574.5|582.5|574.5|581.4|573.4|66
1724904600000|2024-08-29 04:10:00|582.45|574.45|581.1|573.1|582.5|574.5|581.1|573.1|64
1724904900000|2024-08-29 04:15:00|581|573|580.4|572.4|581.3|573.3|580.1|572.1|91
1724905200000|2024-08-29 04:20:00|580.35|572.35|580.4|572.4|580.9|572.9|580.35|572.35|54
1724905500000|2024-08-29 04:25:00|580.35|572.35|580.7|572.7|580.75|572.75|580.15|572.15|49
1724905800000|2024-08-29 04:30:00|580.75|572.75|579.2|571.2|580.75|572.75|579.2|571.2|73
1724906100000|2024-08-29 04:35:00|579.15|571.15|579.65|571.65|579.8|571.8|578.45|570.45|96
1724906400000|2024-08-29 04:40:00|579.6|571.6|580.2|572.2|580.85|572.85|579.55|571.55|52
1724906700000|2024-08-29 04:45:00|580.1|572.1|579.8|571.8|580.2|572.2|579.3|571.3|54
1724907000000|2024-08-29 04:50:00|579.75|571.75|579.15|571.15|579.9|571.9|578.95|570.95|65
1724907300000|2024-08-29 04:55:00|579.1|571.1|578.95|570.95|579.55|571.55|578.8|570.8|59
1724907600000|2024-08-29 05:00:00|578.9|570.9|579.3|571.3|579.45|571.45|578.1|570.1|82
1724907900000|2024-08-29 05:05:00|579.25|571.25|578.9|570.9|579.25|571.25|578.9|570.9|8
1724908200000|2024-08-29 05:10:00|579.25|571.25|579.75|571.75|579.8|571.8|579.25|571.25|10
1724908500000|2024-08-29 05:15:00|579.7|571.7|581.05|573.05|581.05|573.05|579.55|571.55|81
1724908800000|2024-08-29 05:20:00|580.9|572.9|581.3|573.3|581.7|573.7|580.7|572.7|55
1724909100000|2024-08-29 05:25:00|581.35|573.35|581|573|581.85|573.85|580.9|572.9|54
1724909400000|2024-08-29 05:30:00|580.95|572.95|580.4|572.4|581.15|573.15|579.35|571.35|77
1724909700000|2024-08-29 05:35:00|580.5|572.5|582.3|574.3|582.45|574.45|580.5|572.5|83
1724910000000|2024-08-29 05:40:00|582.5|574.5|581.8|573.8|582.5|574.5|581.7|573.7|51
1724910300000|2024-08-29 05:45:00|581.75|573.75|582.9|574.9|582.9|574.9|581.3|573.3|86
1724910600000|2024-08-29 05:50:00|582.95|574.95|587.05|579.05|587.35|579.35|582.95|574.95|138
1724910900000|2024-08-29 05:55:00|586.9|578.9|585.6|577.6|586.9|578.9|584.9|576.9|88
1724911200000|2024-08-29 06:00:00|585.65|577.65|586.5|578.5|586.7|578.7|585.2|577.2|96
1724911500000|2024-08-29 06:05:00|586.4|578.4|588.15|580.15|588.5|580.5|586.2|578.2|123
1724911800000|2024-08-29 06:10:00|588.1|580.1|586.7|578.7|588.75|580.75|586.3|578.3|98
1724912100000|2024-08-29 06:15:00|586.6|578.6|585.85|577.85|586.7|578.7|585.6|577.6|72
1724912400000|2024-08-29 06:20:00|586|578|589.3|581.3|589.35|581.35|586|578|116
1724912700000|2024-08-29 06:25:00|589.25|581.25|588.55|580.55|589.5|581.5|588.55|580.55|47
1724913000000|2024-08-29 06:30:00|588.5|580.5|591.4|583.4|591.5|583.5|588.5|580.5|116
1724913300000|2024-08-29 06:35:00|591.35|583.35|591.15|583.15|591.4|583.4|590.1|582.1|91
1724913600000|2024-08-29 06:40:00|591.1|583.1|590.75|582.75|591.35|583.35|590.35|582.35|64
1724913900000|2024-08-29 06:45:00|590.7|582.7|589.15|581.15|590.95|582.95|589|581|91
1724914200000|2024-08-29 06:50:00|589.2|581.2|589.65|581.65|590.45|582.45|589.2|581.2|38
1724914500000|2024-08-29 06:55:00|589.6|581.6|588.9|580.9|589.6|581.6|588.5|580.5|54
1724914800000|2024-08-29 07:00:00|588.8|580.8|590.05|582.05|590.7|582.7|588.65|580.65|53
1724915100000|2024-08-29 07:05:00|590.1|582.1|589.6|581.6|590.7|582.7|589.5|581.5|56
1724915400000|2024-08-29 07:10:00|589.55|581.55|589.4|581.4|589.65|581.65|588.85|580.85|54
1724915700000|2024-08-29 07:15:00|589.35|581.35|589.6|581.6|590.1|582.1|589|581|103
1724916000000|2024-08-29 07:20:00|589.55|581.55|588.55|580.55|589.85|581.85|588.15|580.15|103
1724916300000|2024-08-29 07:25:00|588.7|580.7|588.7|580.7|588.95|580.95|587.8|579.8|100
1724916600000|2024-08-29 07:30:00|588.75|580.75|589.6|581.6|589.85|581.85|588.75|580.75|61
1724916900000|2024-08-29 07:35:00|589.8|581.8|589.2|581.2|590.15|582.15|589.15|581.15|52
1724917200000|2024-08-29 07:40:00|589.15|581.15|588.9|580.9|589.45|581.45|588.75|580.75|42
1724917500000|2024-08-29 07:45:00|588.75|580.75|589.65|581.65|589.9|581.9|588.5|580.5|54
1724917800000|2024-08-29 07:50:00|589.6|581.6|590|582|590.45|582.45|589.25|581.25|39
1724918100000|2024-08-29 07:55:00|589.9|581.9|588.6|580.6|589.9|581.9|588.6|580.6|41
1724918400000|2024-08-29 08:00:00|588.65|580.65|588.6|580.6|590|582|588.6|580.6|83
1724918700000|2024-08-29 08:05:00|588.65|580.65|587.05|579.05|589.3|581.3|587.05|579.05|71
1724919000000|2024-08-29 08:10:00|586.95|578.95|586.35|578.35|587.1|579.1|586.35|578.35|43
1724919300000|2024-08-29 08:15:00|586.05|578.05|587.5|579.5|587.55|579.55|586.05|578.05|46
1724919600000|2024-08-29 08:20:00|587.45|579.45|585.65|577.65|587.45|579.45|585.4|577.4|53
1724919900000|2024-08-29 08:25:00|585.75|577.75|586.8|578.8|586.85|578.85|585.5|577.5|48
1724920200000|2024-08-29 08:30:00|586.85|578.85|587.55|579.55|587.7|579.7|586.35|578.35|53
1724920500000|2024-08-29 08:35:00|587.4|579.4|588.25|580.25|589.45|581.45|587.2|579.2|71
1724920800000|2024-08-29 08:40:00|588.3|580.3|588.25|580.25|588.4|580.4|587.15|579.15|71
1724921100000|2024-08-29 08:45:00|588.2|580.2|588.25|580.25|588.4|580.4|587.05|579.05|80
1724921400000|2024-08-29 08:50:00|588.4|580.4|587.15|579.15|588.45|580.45|587.15|579.15|45
1724921700000|2024-08-29 08:55:00|587.2|579.2|588.3|580.3|588.45|580.45|587.2|579.2|39
1724922000000|2024-08-29 09:00:00|588.35|580.35|588.45|580.45|588.95|580.95|588.05|580.05|94
1724922300000|2024-08-29 09:05:00|588.5|580.5|588.95|580.95|589|581|588.35|580.35|61
1724922600000|2024-08-29 09:10:00|589|581|589|581|589.95|581.95|588.8|580.8|50
1724922900000|2024-08-29 09:15:00|589.05|581.05|589.65|581.65|590.15|582.15|589.05|581.05|62
1724923200000|2024-08-29 09:20:00|589.7|581.7|590.25|582.25|590.25|582.25|589.15|581.15|33
1724923500000|2024-08-29 09:25:00|590.35|582.35|591.3|583.3|591.45|583.45|590.35|582.35|59
1724923800000|2024-08-29 09:30:00|591.25|583.25|590.95|582.95|591.25|583.25|590.9|582.9|12
1724924100000|2024-08-29 09:35:00|591|583|591.25|583.25|591.25|583.25|591|583|21
1724924400000|2024-08-29 09:40:00|591.3|583.3|592.05|584.05|592.25|584.25|591.05|583.05|49
1724924700000|2024-08-29 09:45:00|592|584|590.6|582.6|592|584|590.55|582.55|69
1724925000000|2024-08-29 09:50:00|590.65|582.65|588.2|580.2|590.85|582.85|588.2|580.2|60
1724925300000|2024-08-29 09:55:00|588.15|580.15|589.1|581.1|589.35|581.35|588.05|580.05|64
1724925600000|2024-08-29 10:00:00|589.15|581.15|590.55|582.55|590.75|582.75|589.05|581.05|51
1724925900000|2024-08-29 10:05:00|590.6|582.6|591.8|583.8|592.15|584.15|590.6|582.6|81
1724926200000|2024-08-29 10:10:00|591.85|583.85|592.55|584.55|592.95|584.95|591.65|583.65|48
1724926500000|2024-08-29 10:15:00|592.6|584.6|593.35|585.35|593.35|585.35|591.85|583.85|70
1724926800000|2024-08-29 10:20:00|593.3|585.3|593.55|585.55|593.55|585.55|592.8|584.8|36
1724927100000|2024-08-29 10:25:00|593.6|585.6|594.2|586.2|594.35|586.35|593.05|585.05|63
1724927400000|2024-08-29 10:30:00|594.15|586.15|595.1|587.1|595.15|587.15|594.15|586.15|48
1724927700000|2024-08-29 10:35:00|595.15|587.15|593.25|585.25|595.25|587.25|593.25|585.25|57
1724928000000|2024-08-29 10:40:00|593.2|585.2|593.85|585.85|593.85|585.85|592.25|584.25|60
1724928300000|2024-08-29 10:45:00|593.8|585.8|593.95|585.95|594.45|586.45|593.35|585.35|75
1724928600000|2024-08-29 10:50:00|594.05|586.05|593.65|585.65|594.25|586.25|593.15|585.15|38
1724928900000|2024-08-29 10:55:00|593.7|585.7|594.85|586.85|594.9|586.9|593.45|585.45|52
1724929200000|2024-08-29 11:00:00|594.8|586.8|594.05|586.05|594.85|586.85|593.75|585.75|41
1724929500000|2024-08-29 11:05:00|594|586|594.4|586.4|594.65|586.65|593.85|585.85|54
1724929800000|2024-08-29 11:10:00|594.45|586.45|595.35|587.35|595.35|587.35|594.45|586.45|29
1724930100000|2024-08-29 11:15:00|595.3|587.3|598.15|590.15|598.35|590.35|595.2|587.2|91
1724930400000|2024-08-29 11:20:00|598.2|590.2|598.05|590.05|598.85|590.85|597.9|589.9|72
1724930700000|2024-08-29 11:25:00|598.1|590.1|597.9|589.9|598.85|590.85|596.55|588.55|117
1724931000000|2024-08-29 11:30:00|597.95|589.95|599.1|591.1|599.35|591.35|597.95|589.95|78
1724931300000|2024-08-29 11:35:00|599.05|591.05|598.3|590.3|599.75|591.75|598.3|590.3|100
1724931600000|2024-08-29 11:40:00|598.15|590.15|600.05|592.05|600.05|592.05|598.05|590.05|90
1724931900000|2024-08-29 11:45:00|600|592|602.15|594.15|602.35|594.35|599.9|591.9|181
1724932200000|2024-08-29 11:50:00|602.2|594.2|598.9|590.9|602.35|594.35|598.65|590.65|135
1724932500000|2024-08-29 11:55:00|598.85|590.85|597.15|589.15|598.85|590.85|597.05|589.05|66
1724932800000|2024-08-29 12:00:00|597.35|589.35|599.55|591.55|600.2|592.2|597.05|589.05|148
1724933100000|2024-08-29 12:05:00|599.35|591.35|597.95|589.95|599.35|591.35|597.25|589.25|101
1724933400000|2024-08-29 12:10:00|597.85|589.85|598.65|590.65|598.65|590.65|597.3|589.3|62
1724933700000|2024-08-29 12:15:00|598.55|590.55|598.75|590.75|599.3|591.3|597.95|589.95|84
1724934000000|2024-08-29 12:20:00|598.7|590.7|598.85|590.85|598.85|590.85|597.7|589.7|65
1724934300000|2024-08-29 12:25:00|598.8|590.8|598.05|590.05|598.95|590.95|598|590|73
1724934600000|2024-08-29 12:30:00|598.1|590.1|597.9|589.9|599.75|591.75|597.55|589.55|247
1724934900000|2024-08-29 12:35:00|597.95|589.95|599.95|591.95|600.05|592.05|597.15|589.15|137
1724935200000|2024-08-29 12:40:00|599.9|591.9|599.95|591.95|601.35|593.35|599.2|591.2|151
1724935500000|2024-08-29 12:45:00|600.05|592.05|599.95|591.95|600.4|592.4|598.85|590.85|105
1724935800000|2024-08-29 12:50:00|600.05|592.05|599|591|600.35|592.35|598.8|590.8|85
1724936100000|2024-08-29 12:55:00|599.05|591.05|598.6|590.6|599.6|591.6|598.1|590.1|93
1724936400000|2024-08-29 13:00:00|598.55|590.55|599.3|591.3|599.95|591.95|598.5|590.5|102
1724936700000|2024-08-29 13:05:00|599.4|591.4|598.3|590.3|599.5|591.5|597.45|589.45|107
1724937000000|2024-08-29 13:10:00|598.25|590.25|599.2|591.2|599.25|591.25|598.25|590.25|51
1724937300000|2024-08-29 13:15:00|599.1|591.1|598.1|590.1|599.2|591.2|597.95|589.95|67
1724937600000|2024-08-29 13:20:00|598.15|590.15|597.15|589.15|598.65|590.65|597.1|589.1|79
1724937900000|2024-08-29 13:25:00|597.1|589.1|597.15|589.15|597.45|589.45|597.05|589.05|66
1724938200000|2024-08-29 13:30:00|597.25|589.25|598.4|590.4|598.5|590.5|597.05|589.05|153
1724938500000|2024-08-29 13:35:00|598.45|590.45|597.3|589.3|598.5|590.5|597|589|187
1724938800000|2024-08-29 13:40:00|597.45|589.45|597.15|589.15|598.15|590.15|596.55|588.55|129
1724939100000|2024-08-29 13:45:00|597.2|589.2|598.85|590.85|598.85|590.85|596.95|588.95|171
1724939400000|2024-08-29 13:50:00|598.75|590.75|598.7|590.7|598.85|590.85|596.7|588.7|176
1724939700000|2024-08-29 13:55:00|598.65|590.65|599.4|591.4|599.75|591.75|598.35|590.35|107
1724940000000|2024-08-29 14:00:00|599.55|591.55|599.25|591.25|600.2|592.2|599.1|591.1|192
1724940300000|2024-08-29 14:05:00|599.4|591.4|601.35|593.35|602.35|594.35|599.3|591.3|197
1724940600000|2024-08-29 14:10:00|601.5|593.5|599.8|591.8|601.7|593.7|599.6|591.6|137
1724940900000|2024-08-29 14:15:00|599.85|591.85|596.1|588.1|600|592|595.5|587.5|189
1724941200000|2024-08-29 14:20:00|596.15|588.15|595.45|587.45|596.55|588.55|594.35|586.35|184
1724941500000|2024-08-29 14:25:00|595.5|587.5|597.2|589.2|598.1|590.1|595.45|587.45|142
1724941800000|2024-08-29 14:30:00|597.25|589.25|596.2|588.2|597.4|589.4|594.9|586.9|140
1724942100000|2024-08-29 14:35:00|596.25|588.25|597.35|589.35|597.35|589.35|595.8|587.8|132
1724942400000|2024-08-29 14:40:00|597.4|589.4|596.9|588.9|597.75|589.75|596.6|588.6|101
1724942700000|2024-08-29 14:45:00|596.95|588.95|597.95|589.95|598.35|590.35|596.8|588.8|115
1724943000000|2024-08-29 14:50:00|598.25|590.25|596.9|588.9|598.25|590.25|596.7|588.7|92
1724943300000|2024-08-29 14:55:00|596.85|588.85|596.65|588.65|596.95|588.95|595.8|587.8|88
1724943600000|2024-08-29 15:00:00|596.75|588.75|598.35|590.35|598.35|590.35|596.35|588.35|68
1724943900000|2024-08-29 15:05:00|598.45|590.45|598.7|590.7|599.05|591.05|598.45|590.45|79
1724944200000|2024-08-29 15:10:00|598.65|590.65|599.05|591.05|599.75|591.75|598.4|590.4|84
1724944500000|2024-08-29 15:15:00|599|591|599.65|591.65|600.8|592.8|598.65|590.65|107
1724944800000|2024-08-29 15:20:00|599.6|591.6|600.3|592.3|600.6|592.6|599.25|591.25|83
1724945100000|2024-08-29 15:25:00|600.35|592.35|602.05|594.05|602.05|594.05|600.35|592.35|66
1724945400000|2024-08-29 15:30:00|602.1|594.1|603.8|595.8|604.55|596.55|602.05|594.05|151
1724945700000|2024-08-29 15:35:00|603.85|595.85|604.05|596.05|604.7|596.7|602.9|594.9|163
1724946000000|2024-08-29 15:40:00|604|596|601.75|593.75|604.45|596.45|601.75|593.75|94
1724946300000|2024-08-29 15:45:00|601.85|593.85|602.85|594.85|602.95|594.95|601.2|593.2|117
1724946600000|2024-08-29 15:50:00|602.9|594.9|601.2|593.2|604.1|596.1|600.3|592.3|127
1724946900000|2024-08-29 15:55:00|601.35|593.35|601.35|593.35|601.75|593.75|600.95|592.95|103
1724947200000|2024-08-29 16:00:00|601.25|593.25|602.85|594.85|602.95|594.95|600.7|592.7|160
1724947500000|2024-08-29 16:05:00|602.8|594.8|603.5|595.5|604.25|596.25|602.6|594.6|104
1724947800000|2024-08-29 16:10:00|603.4|595.4|603.5|595.5|603.75|595.75|602.9|594.9|90
1724948100000|2024-08-29 16:15:00|603.55|595.55|601.45|593.45|603.55|595.55|601.2|593.2|82
1724948400000|2024-08-29 16:20:00|601.5|593.5|601.2|593.2|601.55|593.55|600.5|592.5|69
1724948700000|2024-08-29 16:25:00|601.15|593.15|599.65|591.65|601.55|593.55|599.25|591.25|94
1724949000000|2024-08-29 16:30:00|599.55|591.55|599.25|591.25|600.6|592.6|599.05|591.05|115
1724949300000|2024-08-29 16:35:00|599.3|591.3|599.7|591.7|600|592|599.25|591.25|156
1724949600000|2024-08-29 16:40:00|599.65|591.65|599.55|591.55|600.3|592.3|599.45|591.45|112
1724949900000|2024-08-29 16:45:00|599.65|591.65|597.05|589.05|599.65|591.65|597.05|589.05|148
1724950200000|2024-08-29 16:50:00|597.25|589.25|596.65|588.65|598.05|590.05|595.85|587.85|175
1724950500000|2024-08-29 16:55:00|596.75|588.75|598.75|590.75|598.95|590.95|596.75|588.75|126
1724950800000|2024-08-29 17:00:00|598.85|590.85|601.55|593.55|601.65|593.65|598.8|590.8|72
1724951100000|2024-08-29 17:05:00|601.35|593.35|600.9|592.9|602.05|594.05|600.85|592.85|63
1724951400000|2024-08-29 17:10:00|600.85|592.85|597.45|589.45|601.1|593.1|597.45|589.45|123
1724951700000|2024-08-29 17:15:00|597.35|589.35|600.05|592.05|600.65|592.65|597.15|589.15|131
1724952000000|2024-08-29 17:20:00|600|592|600.05|592.05|601.35|593.35|600|592|80
1724952300000|2024-08-29 17:25:00|600.1|592.1|598.25|590.25|600.35|592.35|598.25|590.25|62
1724952600000|2024-08-29 17:30:00|598.3|590.3|600.85|592.85|600.85|592.85|598.3|590.3|93
1724952900000|2024-08-29 17:35:00|600.8|592.8|601.7|593.7|604.05|596.05|600.05|592.05|117
1724953200000|2024-08-29 17:40:00|601.9|593.9|603.45|595.45|603.45|595.45|601.35|593.35|117
1724953500000|2024-08-29 17:45:00|603.4|595.4|600.85|592.85|603.4|595.4|600.2|592.2|115
1724953800000|2024-08-29 17:50:00|600.95|592.95|601.2|593.2|601.45|593.45|600.55|592.55|88
1724954100000|2024-08-29 17:55:00|601.15|593.15|601.1|593.1|601.15|593.15|600.5|592.5|92
1724954400000|2024-08-29 18:00:00|601.05|593.05|600.05|592.05|601.05|593.05|599.3|591.3|118
1724954700000|2024-08-29 18:05:00|600.1|592.1|595.3|587.3|600.1|592.1|594.8|586.8|127
1724955000000|2024-08-29 18:10:00|595.35|587.35|593.65|585.65|595.45|587.45|591.65|583.65|349
1724955300000|2024-08-29 18:15:00|593.6|585.6|589.5|581.5|593.6|585.6|589.2|581.2|411
1724955600000|2024-08-29 18:20:00|589.4|581.4|592.3|584.3|592.8|584.8|588.7|580.7|262
1724955900000|2024-08-29 18:25:00|592.25|584.25|590.15|582.15|592.95|584.95|589.1|581.1|229
1724956200000|2024-08-29 18:30:00|590.1|582.1|588.1|580.1|590.55|582.55|588.1|580.1|340
1724956500000|2024-08-29 18:35:00|588.15|580.15|586.1|578.1|588.6|580.6|584.95|576.95|302
1724956800000|2024-08-29 18:40:00|586.05|578.05|585.2|577.2|587.05|579.05|584.7|576.7|267
1724957100000|2024-08-29 18:45:00|585.25|577.25|583.4|575.4|585.6|577.6|582.6|574.6|247
1724957700000|2024-08-29 18:55:00|582.25|574.25|580.05|572.05|582.25|574.25|579.8|571.8|211
1724958000000|2024-08-29 19:00:00|580|572|580.25|572.25|580.85|572.85|579.85|571.85|36
1724958300000|2024-08-29 19:05:00|581.25|573.25|581.45|573.45|581.55|573.55|581.15|573.15|25
1724958900000|2024-08-29 19:15:00|580.8|572.8|580.2|572.2|581.95|573.95|579.7|571.7|151
1724959200000|2024-08-29 19:20:00|580.15|572.15|584.45|576.45|584.7|576.7|580.05|572.05|188
1724959500000|2024-08-29 19:25:00|584.5|576.5|584.95|576.95|585.9|577.9|584.5|576.5|132
1724959800000|2024-08-29 19:30:00|585|577|583.8|575.8|585.65|577.65|583.75|575.75|164
1724960100000|2024-08-29 19:35:00|583.75|575.75|584.9|576.9|586.3|578.3|582.95|574.95|160
1724960400000|2024-08-29 19:40:00|585.15|577.15|585.65|577.65|586.45|578.45|585|577|181
1724960700000|2024-08-29 19:45:00|585.7|577.7|584|576|586.45|578.45|583.95|575.95|173
1724961000000|2024-08-29 19:50:00|584.05|576.05|583.2|575.2|584.75|576.75|582.95|574.95|173
1724961300000|2024-08-29 19:55:00|583.35|575.35|583.95|575.95|584.25|576.25|583.05|575.05|135
1724961600000|2024-08-29 20:00:00|583.9|575.9|585.25|577.25|585.95|577.95|583.55|575.55|105
1724961900000|2024-08-29 20:05:00|585.3|577.3|586.35|578.35|586.85|578.85|585.3|577.3|70
1724962200000|2024-08-29 20:10:00|586.25|578.25|585.7|577.7|586.25|578.25|584.85|576.85|89
1724962500000|2024-08-29 20:15:00|585.6|577.6|585.45|577.45|586.6|578.6|585.35|577.35|90
1724962800000|2024-08-29 20:20:00|585.5|577.5|583.25|575.25|585.5|577.5|583.2|575.2|77
1724963100000|2024-08-29 20:25:00|583.3|575.3|584.2|576.2|584.6|576.6|582.65|574.65|79
1724963400000|2024-08-29 20:30:00|584.15|576.15|584.65|576.65|584.75|576.75|583.8|575.8|70
1724963700000|2024-08-29 20:35:00|584.6|576.6|583.25|575.25|584.65|576.65|583.25|575.25|62
1724964000000|2024-08-29 20:40:00|583.35|575.35|584.25|576.25|584.4|576.4|582.9|574.9|75
1724964300000|2024-08-29 20:45:00|584.3|576.3|586.85|578.85|587.2|579.2|583.65|575.65|132
1724964600000|2024-08-29 20:50:00|586.8|578.8|587.35|579.35|587.7|579.7|586.45|578.45|72
1724964900000|2024-08-29 20:55:00|587.3|579.3|587.47|579.47|587.47|579.47|586.75|578.75|54
1724965200000|2024-08-29 21:00:00|587.5|579.5|586.64|578.64|587.59|579.59|586.26|578.26|290
1724965500000|2024-08-29 21:05:00|586.62|578.62|586.44|578.44|587.05|579.05|586.18|578.18|313
1724965800000|2024-08-29 21:10:00|586.42|578.42|583.7|575.7|586.44|578.44|583.69|575.69|274
1724966100000|2024-08-29 21:15:00|583.69|575.69|581.88|573.88|584|576|581.86|573.86|268
1724966400000|2024-08-29 21:20:00|581.89|573.89|581.59|573.59|582.08|574.08|581.56|573.56|245
1724966700000|2024-08-29 21:25:00|581.56|573.56|583.07|575.07|583.23|575.23|581.55|573.55|131
1724967000000|2024-08-29 21:30:00|583.08|575.08|583.14|575.14|583.85|575.85|582.77|574.77|82
1724967300000|2024-08-29 21:35:00|583.15|575.15|584.32|576.32|584.38|576.38|583.15|575.15|72
1724967600000|2024-08-29 21:40:00|584.34|576.34|584.44|576.44|584.45|576.45|584.13|576.13|47
1724967900000|2024-08-29 21:45:00|584.4|576.4|584.45|576.45|584.45|576.45|584.32|576.32|18
1724968200000|2024-08-29 21:50:00|584.46|576.46|585|577|585.22|577.22|584.46|576.46|52
1724968500000|2024-08-29 21:55:00|584.98|576.98|584|576|585.23|577.23|584|576|82
1724968800000|2024-08-29 22:00:00|584.05|576.05|581.95|573.95|584.05|576.05|581.6|573.6|133
1724969100000|2024-08-29 22:05:00|581.85|573.85|579.2|571.2|581.85|573.85|578.5|570.5|366
1724969400000|2024-08-29 22:10:00|579.15|571.15|582.85|574.85|583.05|575.05|579.05|571.05|271
1724969700000|2024-08-29 22:15:00|582.8|574.8|584.8|576.8|584.85|576.85|582.75|574.75|173
1724970000000|2024-08-29 22:20:00|584.9|576.9|584.25|576.25|585.55|577.55|583.7|575.7|104
1724970300000|2024-08-29 22:25:00|584.3|576.3|584.7|576.7|585.3|577.3|583.8|575.8|111
1724970600000|2024-08-29 22:30:00|584.8|576.8|585.1|577.1|585.4|577.4|583.9|575.9|118
1724970900000|2024-08-29 22:35:00|585|577|586|578|586.15|578.15|584.1|576.1|107
1724971200000|2024-08-29 22:40:00|586.05|578.05|587.35|579.35|588.15|580.15|586.05|578.05|53
1724971500000|2024-08-29 22:45:00|587.45|579.45|586.4|578.4|588.2|580.2|586.4|578.4|114
1724971800000|2024-08-29 22:50:00|586.35|578.35|586.5|578.5|587.2|579.2|586.1|578.1|102
1724972100000|2024-08-29 22:55:00|586.55|578.55|586.45|578.45|586.95|578.95|586.2|578.2|73
1724972400000|2024-08-29 23:00:00|586.4|578.4|586.95|578.95|586.95|578.95|585.6|577.6|62
1724972700000|2024-08-29 23:05:00|587|579|586.9|578.9|587.35|579.35|586.3|578.3|96
1724973000000|2024-08-29 23:10:00|586.95|578.95|586.8|578.8|587.2|579.2|586.4|578.4|51
1724973300000|2024-08-29 23:15:00|586.75|578.75|586.35|578.35|587.1|579.1|586.3|578.3|64
1724973600000|2024-08-29 23:20:00|586.4|578.4|586.1|578.1|586.5|578.5|585.3|577.3|79
1724973900000|2024-08-29 23:25:00|586|578|586.45|578.45|586.5|578.5|585.6|577.6|37
1724974200000|2024-08-29 23:30:00|586.5|578.5|585.8|577.8|586.55|578.55|585.05|577.05|56
1724974500000|2024-08-29 23:35:00|585.75|577.75|586.15|578.15|586.7|578.7|585.4|577.4|66
1724974800000|2024-08-29 23:40:00|586.2|578.2|586.45|578.45|586.9|578.9|586.2|578.2|41
1724975100000|2024-08-29 23:45:00|586.5|578.5|587.1|579.1|587.3|579.3|586.4|578.4|68
1724975400000|2024-08-29 23:50:00|587.15|579.15|587|579|587.2|579.2|586.6|578.6|54
1724975700000|2024-08-29 23:55:00|587.05|579.05|587.6|579.6|587.85|579.85|587|579|24
1724976000000|2024-08-30 00:00:00|587.55|579.55|587.15|579.15|587.65|579.65|586.55|578.55|149
1724976300000|2024-08-30 00:05:00|587.1|579.1|586.55|578.55|587.75|579.75|586.55|578.55|95
1724976600000|2024-08-30 00:10:00|586.65|578.65|586.65|578.65|587.25|579.25|586.55|578.55|65
1724976900000|2024-08-30 00:15:00|586.7|578.7|587.4|579.4|587.45|579.45|586.25|578.25|89
1724977200000|2024-08-30 00:20:00|587.35|579.35|588.25|580.25|589.45|581.45|587.3|579.3|71
1724977500000|2024-08-30 00:25:00|588.3|580.3|589.2|581.2|590.15|582.15|588.3|580.3|78
1724977800000|2024-08-30 00:30:00|589.25|581.25|590.75|582.75|590.75|582.75|588.85|580.85|92
1724978100000|2024-08-30 00:35:00|590.65|582.65|590.5|582.5|591.15|583.15|590.3|582.3|93
1724978400000|2024-08-30 00:40:00|590.55|582.55|588.25|580.25|590.55|582.55|588.25|580.25|56
1724978700000|2024-08-30 00:45:00|588.3|580.3|588.9|580.9|589.05|581.05|587.2|579.2|141
1724979000000|2024-08-30 00:50:00|588.95|580.95|589.45|581.45|589.85|581.85|588.85|580.85|76
1724979300000|2024-08-30 00:55:00|589.4|581.4|588.75|580.75|589.45|581.45|588.5|580.5|60
1724979600000|2024-08-30 01:00:00|588.7|580.7|589.4|581.4|589.85|581.85|588.5|580.5|83
1724979900000|2024-08-30 01:05:00|589.35|581.35|589.65|581.65|590.4|582.4|589.15|581.15|85
1724980200000|2024-08-30 01:10:00|589.75|581.75|589.65|581.65|590.3|582.3|589.15|581.15|57
1724980500000|2024-08-30 01:15:00|589.7|581.7|589|581|589.95|581.95|588.7|580.7|63
1724980800000|2024-08-30 01:20:00|588.95|580.95|588.3|580.3|589.65|581.65|588.1|580.1|91
1724981100000|2024-08-30 01:25:00|588.35|580.35|588.15|580.15|588.85|580.85|587.3|579.3|121
1724981400000|2024-08-30 01:30:00|588|580|587.8|579.8|588.5|580.5|587.35|579.35|144
1724981700000|2024-08-30 01:35:00|588|580|589.5|581.5|589.95|581.95|588|580|146
1724982000000|2024-08-30 01:40:00|589.55|581.55|588.5|580.5|589.9|581.9|588.45|580.45|72
1724982300000|2024-08-30 01:45:00|588.45|580.45|588.8|580.8|589.1|581.1|588|580|82
1724982600000|2024-08-30 01:50:00|588.85|580.85|589.65|581.65|590.15|582.15|588.85|580.85|77
1724982900000|2024-08-30 01:55:00|589.6|581.6|589.1|581.1|589.65|581.65|589|581|53
1724983200000|2024-08-30 02:00:00|589.05|581.05|589.05|581.05|589.05|581.05|587.8|579.8|67
1724983500000|2024-08-30 02:05:00|589.15|581.15|589.3|581.3|589.9|581.9|589|581|57
1724983800000|2024-08-30 02:10:00|589.45|581.45|588.7|580.7|589.95|581.95|588.65|580.65|52
1724984100000|2024-08-30 02:15:00|588.75|580.75|588.4|580.4|589.05|581.05|587.95|579.95|67
1724984400000|2024-08-30 02:20:00|588.35|580.35|588.1|580.1|588.35|580.35|586.7|578.7|82
1724984700000|2024-08-30 02:25:00|588|580|589.05|581.05|589.35|581.35|587.8|579.8|88
1724985000000|2024-08-30 02:30:00|589.1|581.1|588.5|580.5|589.2|581.2|588.3|580.3|76
1724985300000|2024-08-30 02:35:00|588.4|580.4|587.9|579.9|588.75|580.75|587.6|579.6|37
1724985600000|2024-08-30 02:40:00|587.85|579.85|587.6|579.6|588.4|580.4|587.6|579.6|31
1724985900000|2024-08-30 02:45:00|587.4|579.4|586.15|578.15|587.4|579.4|585.7|577.7|51
1724986200000|2024-08-30 02:50:00|586.1|578.1|587.2|579.2|587.2|579.2|586|578|72
1724986500000|2024-08-30 02:55:00|587.1|579.1|587.1|579.1|587.6|579.6|587.1|579.1|42
1724986800000|2024-08-30 03:00:00|587.15|579.15|586.2|578.2|587.15|579.15|585.75|577.75|49
1724987100000|2024-08-30 03:05:00|586.1|578.1|585.8|577.8|586.3|578.3|585.2|577.2|81
1724987400000|2024-08-30 03:10:00|585.85|577.85|585.3|577.3|586|578|585|577|93
1724987700000|2024-08-30 03:15:00|585.45|577.45|585.85|577.85|586.6|578.6|585.45|577.45|79
1724988000000|2024-08-30 03:20:00|585.9|577.9|585.9|577.9|587.2|579.2|585.9|577.9|93
1724988300000|2024-08-30 03:25:00|586|578|585.4|577.4|586.1|578.1|585.1|577.1|47
1724988600000|2024-08-30 03:30:00|585.3|577.3|584.15|576.15|585.3|577.3|584.15|576.15|54
1724988900000|2024-08-30 03:35:00|584.2|576.2|583.7|575.7|584.6|576.6|583.7|575.7|34
1724989200000|2024-08-30 03:40:00|583.65|575.65|584.7|576.7|584.8|576.8|583.65|575.65|54
1724989500000|2024-08-30 03:45:00|584.85|576.85|585.25|577.25|585.3|577.3|584.6|576.6|61
1724989800000|2024-08-30 03:50:00|585.2|577.2|585.2|577.2|585.7|577.7|584.55|576.55|40
1724990100000|2024-08-30 03:55:00|585.15|577.15|584.2|576.2|585.3|577.3|584.2|576.2|59
1724990400000|2024-08-30 04:00:00|584.25|576.25|585.95|577.95|586.4|578.4|584.25|576.25|78
1724990700000|2024-08-30 04:05:00|585.85|577.85|586.05|578.05|586.3|578.3|585.8|577.8|38
1724991000000|2024-08-30 04:10:00|586.1|578.1|586.95|578.95|587.15|579.15|585.9|577.9|32
1724991300000|2024-08-30 04:15:00|587|579|588.05|580.05|588.25|580.25|587|579|34
1724991600000|2024-08-30 04:20:00|588|580|587.9|579.9|588.1|580.1|587.4|579.4|47
1724991900000|2024-08-30 04:25:00|587.75|579.75|586.55|578.55|587.75|579.75|586.35|578.35|47
1724992200000|2024-08-30 04:30:00|586.6|578.6|587.3|579.3|587.3|579.3|585.85|577.85|47
1724992500000|2024-08-30 04:35:00|587.25|579.25|586.85|578.85|587.25|579.25|586.55|578.55|35
1724992800000|2024-08-30 04:40:00|586.8|578.8|587.05|579.05|587.1|579.1|586.45|578.45|37
1724993100000|2024-08-30 04:45:00|587.1|579.1|586.7|578.7|587.45|579.45|586.45|578.45|32
1724993400000|2024-08-30 04:50:00|586.75|578.75|586.55|578.55|586.85|578.85|586.55|578.55|13
1724993700000|2024-08-30 04:55:00|586.5|578.5|584.25|576.25|586.7|578.7|584.25|576.25|25
1724994000000|2024-08-30 05:00:00|584.15|576.15|584.15|576.15|584.45|576.45|583.85|575.85|32
1724994300000|2024-08-30 05:05:00|584.2|576.2|584.1|576.1|584.35|576.35|583.75|575.75|24
1724994600000|2024-08-30 05:10:00|584|576|582.35|574.35|584.05|576.05|581.95|573.95|51
1724994900000|2024-08-30 05:15:00|582.25|574.25|582.05|574.05|582.85|574.85|580.5|572.5|147
1724995200000|2024-08-30 05:20:00|582.1|574.1|582.75|574.75|583.9|575.9|582.1|574.1|94
1724995500000|2024-08-30 05:25:00|582.8|574.8|583.5|575.5|584.35|576.35|582.8|574.8|84
1724995800000|2024-08-30 05:30:00|583.55|575.55|584.3|576.3|584.5|576.5|583.3|575.3|80
1724996100000|2024-08-30 05:35:00|584.35|576.35|584.75|576.75|585.45|577.45|584.35|576.35|66
1724996400000|2024-08-30 05:40:00|584.6|576.6|583.85|575.85|584.9|576.9|583.55|575.55|54
1724996700000|2024-08-30 05:45:00|583.8|575.8|583.75|575.75|584|576|583.1|575.1|48
1724997000000|2024-08-30 05:50:00|583.8|575.8|584.05|576.05|584.35|576.35|583.6|575.6|40
1724997300000|2024-08-30 05:55:00|584|576|582|574|584|576|581.45|573.45|104
1724997600000|2024-08-30 06:00:00|582.05|574.05|581.1|573.1|582.7|574.7|580.85|572.85|112
1724997900000|2024-08-30 06:05:00|580.9|572.9|583.3|575.3|583.95|575.95|580.9|572.9|134
1724998200000|2024-08-30 06:10:00|583.35|575.35|584.15|576.15|584.4|576.4|583.35|575.35|48
1724998500000|2024-08-30 06:15:00|584.2|576.2|583.25|575.25|584.2|576.2|583.2|575.2|44
1724998800000|2024-08-30 06:20:00|583.3|575.3|583.35|575.35|583.85|575.85|583.25|575.25|37
1724999100000|2024-08-30 06:25:00|583.4|575.4|584.25|576.25|584.25|576.25|583.35|575.35|33
1724999400000|2024-08-30 06:30:00|584.3|576.3|584.3|576.3|584.6|576.6|583.9|575.9|38
1724999700000|2024-08-30 06:35:00|584.25|576.25|585.1|577.1|585.15|577.15|584.05|576.05|50
1725000000000|2024-08-30 06:40:00|585.05|577.05|586.1|578.1|586.85|578.85|584.8|576.8|59
1725000300000|2024-08-30 06:45:00|586.15|578.15|586.1|578.1|586.55|578.55|585.5|577.5|87
1725000600000|2024-08-30 06:50:00|586.05|578.05|586.6|578.6|586.9|578.9|585.9|577.9|60
1725000900000|2024-08-30 06:55:00|586.65|578.65|586.95|578.95|587.25|579.25|586.65|578.65|47
1725001200000|2024-08-30 07:00:00|586.85|578.85|585.95|577.95|587.2|579.2|585.95|577.95|55
1725001500000|2024-08-30 07:05:00|586|578|586.7|578.7|586.9|578.9|585.85|577.85|64
1725001800000|2024-08-30 07:10:00|586.75|578.75|587.3|579.3|587.3|579.3|586.5|578.5|52
1725002100000|2024-08-30 07:15:00|587.25|579.25|587.6|579.6|587.65|579.65|586.7|578.7|64
1725002400000|2024-08-30 07:20:00|587.7|579.7|586.8|578.8|587.75|579.75|586.6|578.6|51
1725002700000|2024-08-30 07:25:00|586.75|578.75|588.1|580.1|588.2|580.2|586.7|578.7|73
1725003000000|2024-08-30 07:30:00|588.2|580.2|587.25|579.25|588.3|580.3|587.2|579.2|84
1725003300000|2024-08-30 07:35:00|587.3|579.3|585.65|577.65|587.35|579.35|585.65|577.65|50
1725003600000|2024-08-30 07:40:00|585.7|577.7|585.1|577.1|585.7|577.7|584.95|576.95|34
1725003900000|2024-08-30 07:45:00|585.15|577.15|585.45|577.45|585.65|577.65|585.15|577.15|52
1725004200000|2024-08-30 07:50:00|585.4|577.4|584.45|576.45|585.4|577.4|584.4|576.4|22
1725004500000|2024-08-30 07:55:00|584.55|576.55|583.7|575.7|584.55|576.55|582.05|574.05|71
1725004800000|2024-08-30 08:00:00|583.75|575.75|583.6|575.6|584.65|576.65|583.6|575.6|59
1725005100000|2024-08-30 08:05:00|583.65|575.65|583.95|575.95|584.35|576.35|583.6|575.6|30
1725005400000|2024-08-30 08:10:00|584|576|583.8|575.8|584|576|583.2|575.2|35
1725005700000|2024-08-30 08:15:00|583.75|575.75|583.5|575.5|584.35|576.35|583.2|575.2|43
1725006000000|2024-08-30 08:20:00|583.55|575.55|584.95|576.95|584.95|576.95|583.5|575.5|44
1725006300000|2024-08-30 08:25:00|584.9|576.9|585.6|577.6|585.95|577.95|584.9|576.9|28
1725006600000|2024-08-30 08:30:00|585.65|577.65|586.75|578.75|587.15|579.15|585.65|577.65|55
1725006900000|2024-08-30 08:35:00|586.8|578.8|584.2|576.2|586.95|578.95|584.1|576.1|53
1725007200000|2024-08-30 08:40:00|584.15|576.15|585|577|585.05|577.05|584.05|576.05|31
1725007500000|2024-08-30 08:45:00|584.95|576.95|584.85|576.85|585|577|584.55|576.55|31
1725007800000|2024-08-30 08:50:00|584.95|576.95|585.15|577.15|585.5|577.5|584.9|576.9|26
1725008100000|2024-08-30 08:55:00|585.25|577.25|585.7|577.7|585.75|577.75|585.15|577.15|41
1725008400000|2024-08-30 09:00:00|585.55|577.55|585.45|577.45|585.55|577.55|584.8|576.8|33
1725008700000|2024-08-30 09:05:00|585.5|577.5|585.6|577.6|585.75|577.75|584.5|576.5|35
1725009000000|2024-08-30 09:10:00|585.5|577.5|586.8|578.8|586.8|578.8|585.45|577.45|35
1725009300000|2024-08-30 09:15:00|587.35|579.35|586.9|578.9|587.35|579.35|586.6|578.6|54
1725009600000|2024-08-30 09:20:00|586.75|578.75|587.3|579.3|587.35|579.35|586.6|578.6|28
1725009900000|2024-08-30 09:25:00|587.25|579.25|587.3|579.3|587.75|579.75|587.25|579.25|27
1725010200000|2024-08-30 09:30:00|587.25|579.25|587.25|579.25|587.5|579.5|587.1|579.1|28
1725010500000|2024-08-30 09:35:00|587.35|579.35|588|580|588.05|580.05|587.35|579.35|19
1725010800000|2024-08-30 09:40:00|588.05|580.05|588.1|580.1|588.55|580.55|588|580|29
1725011100000|2024-08-30 09:45:00|588.05|580.05|588.6|580.6|588.6|580.6|587.95|579.95|24
1725011400000|2024-08-30 09:50:00|588.7|580.7|589.05|581.05|589.05|581.05|588.7|580.7|9
1725011700000|2024-08-30 09:55:00|589|581|588.3|580.3|589|581|588.3|580.3|7
1725012300000|2024-08-30 10:05:00|588.5|580.5|588.45|580.45|588.7|580.7|588.05|580.05|13
1725012600000|2024-08-30 10:10:00|588.55|580.55|588.8|580.8|588.85|580.85|588.55|580.55|28
1725012900000|2024-08-30 10:15:00|588.75|580.75|588.5|580.5|588.9|580.9|588|580|43
1725013200000|2024-08-30 10:20:00|588.45|580.45|588.05|580.05|588.45|580.45|587.75|579.75|34
1725013500000|2024-08-30 10:25:00|587.95|579.95|587.55|579.55|587.95|579.95|587.5|579.5|11
1725013800000|2024-08-30 10:30:00|587.65|579.65|586.9|578.9|588.2|580.2|586.9|578.9|35
1725014100000|2024-08-30 10:35:00|587|579|586.6|578.6|587.1|579.1|585.75|577.75|73
1725014400000|2024-08-30 10:40:00|586.7|578.7|587|579|587.5|579.5|586.7|578.7|51
1725014700000|2024-08-30 10:45:00|586.95|578.95|587.4|579.4|587.5|579.5|586.45|578.45|60
1725015000000|2024-08-30 10:50:00|587.45|579.45|587.9|579.9|588.1|580.1|587.35|579.35|33
1725015300000|2024-08-30 10:55:00|587.8|579.8|587.9|579.9|587.9|579.9|587.4|579.4|25
1725015600000|2024-08-30 11:00:00|587.85|579.85|588.4|580.4|588.65|580.65|587.8|579.8|33
1725015900000|2024-08-30 11:05:00|588.45|580.45|589.3|581.3|589.35|581.35|587.7|579.7|49
1725016200000|2024-08-30 11:10:00|589.25|581.25|588.2|580.2|589.3|581.3|588.05|580.05|47
1725016500000|2024-08-30 11:15:00|588.25|580.25|587.85|579.85|588.4|580.4|587.65|579.65|52
1725016800000|2024-08-30 11:20:00|587.9|579.9|589.75|581.75|589.75|581.75|587.9|579.9|60
1725017100000|2024-08-30 11:25:00|589.85|581.85|590.25|582.25|590.45|582.45|589.85|581.85|24
1725017400000|2024-08-30 11:30:00|590.2|582.2|590.45|582.45|590.55|582.55|590.05|582.05|38
1725017700000|2024-08-30 11:35:00|590.5|582.5|590.1|582.1|590.7|582.7|589.8|581.8|52
1725018000000|2024-08-30 11:40:00|590.05|582.05|589.9|581.9|590.2|582.2|589.75|581.75|32
1725018300000|2024-08-30 11:45:00|589.8|581.8|588.55|580.55|589.8|581.8|588.3|580.3|55
1725018600000|2024-08-30 11:50:00|588.5|580.5|588.95|580.95|589.45|581.45|588.25|580.25|47
1725018900000|2024-08-30 11:55:00|588.85|580.85|588.55|580.55|588.85|580.85|588.15|580.15|36
1725019200000|2024-08-30 12:00:00|588.4|580.4|588.55|580.55|589.65|581.65|588.15|580.15|71
1725019500000|2024-08-30 12:05:00|588.5|580.5|589|581|589.15|581.15|588.3|580.3|71
1725019800000|2024-08-30 12:10:00|589.1|581.1|590.05|582.05|590.1|582.1|588.85|580.85|50
1725020100000|2024-08-30 12:15:00|589.95|581.95|590.85|582.85|591.9|583.9|589.9|581.9|98
1725020400000|2024-08-30 12:20:00|590.8|582.8|589.6|581.6|590.8|582.8|588.85|580.85|75
1725020700000|2024-08-30 12:25:00|589.65|581.65|590.47|582.47|590.5|582.5|589.5|581.5|43
1725021000000|2024-08-30 12:30:00|590.48|582.48|592.38|584.38|595.07|587.07|590.39|582.39|895
1725021300000|2024-08-30 12:35:00|592.31|584.31|592|584|592.9|584.9|590.68|582.68|650
1725021600000|2024-08-30 12:40:00|591.3|583.3|592.8|584.8|593.2|585.2|591.3|583.3|143
1725021900000|2024-08-30 12:45:00|592.75|584.75|591.65|583.65|593.3|585.3|591.3|583.3|125
1725022200000|2024-08-30 12:50:00|591.6|583.6|591.5|583.5|591.85|583.85|590.9|582.9|111
1725022500000|2024-08-30 12:55:00|591.55|583.55|590.8|582.8|591.6|583.6|590.5|582.5|60
1725022800000|2024-08-30 13:00:00|590.75|582.75|589.4|581.4|590.8|582.8|589.05|581.05|98
1725023100000|2024-08-30 13:05:00|589.35|581.35|590.15|582.15|590.4|582.4|589.1|581.1|80
1725023400000|2024-08-30 13:10:00|590.2|582.2|590.9|582.9|591|583|590|582|41
1725023700000|2024-08-30 13:15:00|590.95|582.95|591.6|583.6|591.6|583.6|590.65|582.65|44
1725024000000|2024-08-30 13:20:00|591.65|583.65|591.9|583.9|591.9|583.9|591.3|583.3|44
1725024300000|2024-08-30 13:25:00|591.95|583.95|591.95|583.95|592.05|584.05|591.6|583.6|31
1725024600000|2024-08-30 13:30:00|591.9|583.9|592.2|584.2|592.65|584.65|590.8|582.8|195
1725024900000|2024-08-30 13:35:00|592.25|584.25|591.3|583.3|592.35|584.35|590.9|582.9|186
1725025200000|2024-08-30 13:40:00|591.35|583.35|591.2|583.2|591.8|583.8|590.75|582.75|96
1725025500000|2024-08-30 13:45:00|591.3|583.3|588.9|580.9|592.4|584.4|588|580|196
1725025800000|2024-08-30 13:50:00|588.85|580.85|588.3|580.3|589.05|581.05|584.1|576.1|354
1725026100000|2024-08-30 13:55:00|588.35|580.35|590.9|582.9|591.45|583.45|587.45|579.45|175
1725026400000|2024-08-30 14:00:00|591.25|583.25|593.4|585.4|593.8|585.8|590.9|582.9|277
1725026700000|2024-08-30 14:05:00|593.35|585.35|589.95|581.95|593.55|585.55|589.7|581.7|199
1725027000000|2024-08-30 14:10:00|590|582|587|579|590.75|582.75|586.85|578.85|176
1725027300000|2024-08-30 14:15:00|586.95|578.95|586.3|578.3|587.1|579.1|585.45|577.45|261
1725027600000|2024-08-30 14:20:00|586.25|578.25|585.55|577.55|586.3|578.3|584.1|576.1|244
1725027900000|2024-08-30 14:25:00|585.5|577.5|586.65|578.65|587|579|584.2|576.2|205
1725028200000|2024-08-30 14:30:00|586.6|578.6|585.15|577.15|586.95|578.95|584.05|576.05|217
1725028500000|2024-08-30 14:35:00|585.1|577.1|584.5|576.5|585.8|577.8|583.1|575.1|198
1725028800000|2024-08-30 14:40:00|584.55|576.55|580.7|572.7|585.2|577.2|580.1|572.1|210
1725029100000|2024-08-30 14:45:00|580.8|572.8|581.4|573.4|582.2|574.2|580.25|572.25|295
1725029400000|2024-08-30 14:50:00|581.3|573.3|579.55|571.55|581.55|573.55|579.5|571.5|207
1725029700000|2024-08-30 14:55:00|579.5|571.5|574.2|566.2|579.7|571.7|574.15|566.15|295
1725030000000|2024-08-30 15:00:00|574.15|566.15|573.2|565.2|575.45|567.45|568.6|560.6|470
1725030300000|2024-08-30 15:05:00|573.15|565.15|576.2|568.2|576.4|568.4|571.65|563.65|310
1725030600000|2024-08-30 15:10:00|576.25|568.25|575.95|567.95|576.7|568.7|575|567|200
1725030900000|2024-08-30 15:15:00|576|568|571.6|563.6|576.3|568.3|570.95|562.95|336
1725031200000|2024-08-30 15:20:00|571.55|563.55|571.4|563.4|572.65|564.65|570|562|321
1725031500000|2024-08-30 15:25:00|571.35|563.35|568.2|560.2|571.35|563.35|567.15|559.15|258
1725031800000|2024-08-30 15:30:00|568.15|560.15|568.3|560.3|569.7|561.7|567.45|559.45|404
1725032100000|2024-08-30 15:35:00|568.35|560.35|565.7|557.7|569.3|561.3|563.3|555.3|357
1725032400000|2024-08-30 15:40:00|565.75|557.75|567.75|559.75|568.3|560.3|564.8|556.8|208
1725032700000|2024-08-30 15:45:00|567.8|559.8|568.45|560.45|569.7|561.7|567.8|559.8|71
1725033000000|2024-08-30 15:50:00|568|560|568.85|560.85|568.85|560.85|568|560|23
1725033300000|2024-08-30 15:55:00|568.8|560.8|566.35|558.35|568.85|560.85|563.1|555.1|222
1725033600000|2024-08-30 16:00:00|566.4|558.4|568.45|560.45|568.45|560.45|564.75|556.75|313
1725033900000|2024-08-30 16:05:00|568.55|560.55|571.6|563.6|571.7|563.7|568|560|166
1725034200000|2024-08-30 16:10:00|571.5|563.5|571.55|563.55|571.8|563.8|570.65|562.65|102
1725034500000|2024-08-30 16:15:00|571.6|563.6|568.85|560.85|572.75|564.75|568.8|560.8|207
1725034800000|2024-08-30 16:20:00|568.8|560.8|566.95|558.95|569.4|561.4|566.4|558.4|286
1725035100000|2024-08-30 16:25:00|566.9|558.9|570.15|562.15|571.15|563.15|565.1|557.1|312
1725035400000|2024-08-30 16:30:00|570|562|570|562|571.45|563.45|568.8|560.8|286
1725035700000|2024-08-30 16:35:00|569.95|561.95|570.8|562.8|571.4|563.4|569.95|561.95|66
1725036000000|2024-08-30 16:40:00|571.15|563.15|571.85|563.85|571.85|563.85|571.15|563.15|46
1725036300000|2024-08-30 16:45:00|571.8|563.8|574.05|566.05|574.05|566.05|571.7|563.7|110
1725036600000|2024-08-30 16:50:00|574.1|566.1|575.1|567.1|575.15|567.15|574|566|117
1725036900000|2024-08-30 16:55:00|575.15|567.15|576.1|568.1|576.75|568.75|575.1|567.1|162
1725037200000|2024-08-30 17:00:00|576.2|568.2|575.8|567.8|577.25|569.25|575.75|567.75|144
1725037500000|2024-08-30 17:05:00|575.75|567.75|574.65|566.65|575.75|567.75|573.65|565.65|140
1725037800000|2024-08-30 17:10:00|574.7|566.7|575.65|567.65|576.45|568.45|574|566|121
1725038100000|2024-08-30 17:15:00|575.6|567.6|574|566|575.95|567.95|573.85|565.85|118
1725038400000|2024-08-30 17:20:00|573.8|565.8|575.3|567.3|575.3|567.3|573.65|565.65|117
1725038700000|2024-08-30 17:25:00|575.35|567.35|575.95|567.95|576.3|568.3|575.3|567.3|58
1725039000000|2024-08-30 17:30:00|576.15|568.15|575.6|567.6|576.7|568.7|575.3|567.3|134
1725039300000|2024-08-30 17:35:00|575.55|567.55|574.95|566.95|576|568|574.7|566.7|107
1725039600000|2024-08-30 17:40:00|575|567|576.1|568.1|576.45|568.45|574.8|566.8|96
1725039900000|2024-08-30 17:45:00|576.05|568.05|576.55|568.55|576.8|568.8|575.7|567.7|112
1725040200000|2024-08-30 17:50:00|576.45|568.45|578.45|570.45|578.85|570.85|576.05|568.05|130
1725040500000|2024-08-30 17:55:00|578.5|570.5|577.5|569.5|578.55|570.55|577|569|128
1725040800000|2024-08-30 18:00:00|577.6|569.6|579.2|571.2|579.2|571.2|577.3|569.3|129
1725041100000|2024-08-30 18:05:00|579.15|571.15|578.65|570.65|579.6|571.6|578.3|570.3|114
1725041400000|2024-08-30 18:10:00|578.6|570.6|579.75|571.75|579.8|571.8|578.3|570.3|82
1725041700000|2024-08-30 18:15:00|579.8|571.8|582.4|574.4|582.8|574.8|579.4|571.4|140
1725042000000|2024-08-30 18:20:00|582.35|574.35|584.1|576.1|584.25|576.25|582.1|574.1|191
1725042300000|2024-08-30 18:25:00|584.25|576.25|589.3|581.3|589.3|581.3|584.1|576.1|163
1725042600000|2024-08-30 18:30:00|589.4|581.4|589.3|581.3|590|582|586.85|578.85|349
1725042900000|2024-08-30 18:35:00|589.45|581.45|593|585|593.4|585.4|588.7|580.7|315
1725043200000|2024-08-30 18:40:00|593.15|585.15|591.1|583.1|593.2|585.2|589.7|581.7|301
1725043500000|2024-08-30 18:45:00|591.4|583.4|591.4|583.4|591.9|583.9|590.5|582.5|238
1725043800000|2024-08-30 18:50:00|591.45|583.45|591.2|583.2|592.4|584.4|590.95|582.95|165
1725044100000|2024-08-30 18:55:00|591.25|583.25|591.8|583.8|591.9|583.9|590.35|582.35|150
1725044400000|2024-08-30 19:00:00|591.75|583.75|587.75|579.75|591.75|583.75|587.2|579.2|206
1725044700000|2024-08-30 19:05:00|587.8|579.8|587.15|579.15|589.1|581.1|586.95|578.95|215
1725045000000|2024-08-30 19:10:00|587.2|579.2|586.7|578.7|587.3|579.3|586.4|578.4|83
1725045300000|2024-08-30 19:15:00|586.65|578.65|589|581|589.5|581.5|586.4|578.4|122
1725045600000|2024-08-30 19:20:00|589.15|581.15|589.1|581.1|589.65|581.65|588.7|580.7|91
1725045900000|2024-08-30 19:25:00|589.15|581.15|588.8|580.8|589.4|581.4|588.65|580.65|49
1725046200000|2024-08-30 19:30:00|588.9|580.9|588.35|580.35|589.5|581.5|588.15|580.15|97
1725046500000|2024-08-30 19:35:00|588.45|580.45|588|580|588.75|580.75|587.55|579.55|71
1725046800000|2024-08-30 19:40:00|587.95|579.95|585.7|577.7|588|580|585.7|577.7|70
1725047100000|2024-08-30 19:45:00|585.65|577.65|586.65|578.65|586.65|578.65|585.6|577.6|95
1725047400000|2024-08-30 19:50:00|586.75|578.75|587.45|579.45|588.35|580.35|586.75|578.75|144
1725047700000|2024-08-30 19:55:00|587.5|579.5|586.45|578.45|587.85|579.85|586.4|578.4|75
1725048000000|2024-08-30 20:00:00|586.4|578.4|586.9|578.9|586.95|578.95|586.15|578.15|73
1725048300000|2024-08-30 20:05:00|586.95|578.95|587.6|579.6|587.6|579.6|586.75|578.75|69
1725048600000|2024-08-30 20:10:00|587.55|579.55|586.39|578.39|587.55|579.55|586|578|154
1725048900000|2024-08-30 20:15:00|586.4|578.4|587.05|579.05|587.3|579.3|586|578|324
1725049200000|2024-08-30 20:20:00|587.07|579.07|587.63|579.63|588.03|580.03|586.9|578.9|294
1725049500000|2024-08-30 20:25:00|587.62|579.62|587.59|579.59|587.93|579.93|587.27|579.27|198
1725049800000|2024-08-30 20:30:00|587.6|579.6|588.44|580.44|588.98|580.98|587.6|579.6|175
1725050100000|2024-08-30 20:35:00|588.42|580.42|587.95|579.95|589.23|581.23|587.79|579.79|182
1725050400000|2024-08-30 20:40:00|587.93|579.93|587.6|579.6|588.34|580.34|587.57|579.57|176
1725050700000|2024-08-30 20:45:00|587.58|579.58|588.62|580.62|588.84|580.84|587.58|579.58|184
1725051000000|2024-08-30 20:50:00|588.6|580.6|589.29|581.29|589.46|581.46|588.6|580.6|182
1725051300000|2024-08-30 20:55:00|589.33|581.33|590.14|582.14|590.18|582.18|589.33|581.33|177
1725104400000|2024-08-31 11:40:00|590.15|582.15|590.15|582.15|590.15|582.15|590.15|582.15|1
1725104700000|2024-08-31 11:45:00|599.1|591.1|599.05|591.05|599.32|591.32|599.05|591.05|22
1725105000000|2024-08-31 11:50:00|599.03|591.03|598.82|590.82|599.28|591.28|598.62|590.62|159
1725105300000|2024-08-31 11:55:00|598.83|590.83|598.99|590.99|599.24|591.24|598.69|590.69|138
1725105600000|2024-08-31 12:00:00|599|591|598.4|590.4|599.02|591.02|598.19|590.19|284
1725105900000|2024-08-31 12:05:00|598.42|590.42|597.82|589.82|598.42|590.42|597.2|589.2|277
1725106200000|2024-08-31 12:10:00|597.83|589.83|598.02|590.02|598.39|590.39|597.65|589.65|328
1725106500000|2024-08-31 12:15:00|598|590|598.09|590.09|598.83|590.83|597.62|589.62|260
1725106800000|2024-08-31 12:20:00|598.08|590.08|598.64|590.64|598.77|590.77|597.6|589.6|163
1725107100000|2024-08-31 12:25:00|598.65|590.65|598.29|590.29|599.18|591.18|598.19|590.19|161
1725107400000|2024-08-31 12:30:00|598.3|590.3|598.69|590.69|598.91|590.91|598.22|590.22|179
1725107700000|2024-08-31 12:35:00|598.67|590.67|598.9|590.9|599.15|591.15|597.85|589.85|166
1725108000000|2024-08-31 12:40:00|598.92|590.92|598.72|590.72|599.09|591.09|598.63|590.63|166
1725108300000|2024-08-31 12:45:00|598.77|590.77|599.17|591.17|599.19|591.19|598.43|590.43|213
1725108600000|2024-08-31 12:50:00|599.2|591.2|600.18|592.18|600.2|592.2|599|591|98
1725108900000|2024-08-31 12:55:00|600.13|592.13|599.96|591.96|600.32|592.32|599.84|591.84|87
1725109200000|2024-08-31 13:00:00|599.98|591.98|600.52|592.52|601.03|593.03|599.4|591.4|174
1725109500000|2024-08-31 13:05:00|600.54|592.54|600.12|592.12|600.9|592.9|599.73|591.73|174
1725109800000|2024-08-31 13:10:00|600.1|592.1|598.67|590.67|601.39|593.39|598.65|590.65|200
1725110100000|2024-08-31 13:15:00|598.65|590.65|598.83|590.83|599.47|591.47|598|590|271
1725110400000|2024-08-31 13:20:00|598.85|590.85|598.33|590.33|599.29|591.29|598.29|590.29|231
1725110700000|2024-08-31 13:25:00|598.35|590.35|598.78|590.78|599.69|591.69|598.35|590.35|210
1725111000000|2024-08-31 13:30:00|598.8|590.8|598.32|590.32|598.8|590.8|597.93|589.93|236
1725111300000|2024-08-31 13:35:00|598.3|590.3|599.39|591.39|599.69|591.69|598.3|590.3|188
1725111600000|2024-08-31 13:40:00|599.4|591.4|599.68|591.68|599.73|591.73|599.15|591.15|96
1725111900000|2024-08-31 13:45:00|599.6|591.6|598.97|590.97|600.22|592.22|598.7|590.7|183
1725112200000|2024-08-31 13:50:00|598.94|590.94|597.27|589.27|598.97|590.97|597.12|589.12|376
1725112500000|2024-08-31 13:55:00|597.26|589.26|595.75|587.75|597.45|589.45|595.55|587.55|385
1725112800000|2024-08-31 14:00:00|595.79|587.79|596.09|588.09|596.82|588.82|595.44|587.44|412
1725113100000|2024-08-31 14:05:00|596.1|588.1|597.42|589.42|597.61|589.61|596.1|588.1|289
1725113400000|2024-08-31 14:10:00|597.39|589.39|597.27|589.27|597.96|589.96|597.23|589.23|229
1725113700000|2024-08-31 14:15:00|597.25|589.25|596.79|588.79|597.57|589.57|595.95|587.95|351
1725114000000|2024-08-31 14:20:00|596.77|588.77|597.92|589.92|598.09|590.09|596.77|588.77|139
1725114300000|2024-08-31 14:25:00|597.9|589.9|599.02|591.02|599.13|591.13|597.89|589.89|111
1725114600000|2024-08-31 14:30:00|599|591|600.97|592.97|601.24|593.24|598.98|590.98|231
1725114900000|2024-08-31 14:35:00|601|593|599.72|591.72|601.33|593.33|599.67|591.67|219
1725115200000|2024-08-31 14:40:00|599.75|591.75|599.04|591.04|600.2|592.2|598.87|590.87|227
1725115500000|2024-08-31 14:45:00|599.05|591.05|599.27|591.27|599.39|591.39|598.65|590.65|205
1725115800000|2024-08-31 14:50:00|599.3|591.3|599.8|591.8|599.99|591.99|599.3|591.3|204
1725116100000|2024-08-31 14:55:00|599.66|591.66|600.92|592.92|600.95|592.95|599.52|591.52|138
1725116400000|2024-08-31 15:00:00|600.9|592.9|601.66|593.66|601.67|593.67|600.42|592.42|168
1725116700000|2024-08-31 15:05:00|601.62|593.62|601.1|593.1|602.05|594.05|600.89|592.89|215
1725117000000|2024-08-31 15:10:00|601.08|593.08|601.22|593.22|601.5|593.5|600.85|592.85|156
1725117300000|2024-08-31 15:15:00|601.25|593.25|600.23|592.23|601.32|593.32|600.22|592.22|209
1725117600000|2024-08-31 15:20:00|600.22|592.22|599.49|591.49|600.22|592.22|599.3|591.3|264
1725117900000|2024-08-31 15:25:00|599.47|591.47|599.37|591.37|599.7|591.7|599.07|591.07|251
1725118200000|2024-08-31 15:30:00|599.32|591.32|600.8|592.8|600.9|592.9|599|591|328
1725118500000|2024-08-31 15:35:00|600.78|592.78|601.38|593.38|601.45|593.45|600.62|592.62|142
1725118800000|2024-08-31 15:40:00|601.37|593.37|601.82|593.82|602.39|594.39|600.85|592.85|229
1725119100000|2024-08-31 15:45:00|601.8|593.8|600.2|592.2|601.8|593.8|599.9|591.9|285
1725119400000|2024-08-31 15:50:00|600.17|592.17|600.45|592.45|601.07|593.07|599.84|591.84|272
1725119700000|2024-08-31 15:55:00|600.43|592.43|602.24|594.24|602.25|594.25|600.39|592.39|156
1725120000000|2024-08-31 16:00:00|602.25|594.25|601.69|593.69|602.93|594.93|601.5|593.5|311
1725120300000|2024-08-31 16:05:00|601.7|593.7|601.87|593.87|602.15|594.15|601.2|593.2|300
1725120600000|2024-08-31 16:10:00|601.9|593.9|602.02|594.02|602.59|594.59|601.89|593.89|156
1725120900000|2024-08-31 16:15:00|602|594|601.57|593.57|602|594|600.84|592.84|185
1725121200000|2024-08-31 16:20:00|601.55|593.55|602.03|594.03|602.03|594.03|601.37|593.37|137
1725121500000|2024-08-31 16:25:00|601.99|593.99|603.07|595.07|603.38|595.38|601.99|593.99|187
1725121800000|2024-08-31 16:30:00|603.06|595.06|603.77|595.77|603.79|595.79|602.1|594.1|258
1725122100000|2024-08-31 16:35:00|603.72|595.72|603.45|595.45|603.85|595.85|603.29|595.29|196
1725122400000|2024-08-31 16:40:00|603.47|595.47|602.84|594.84|603.57|595.57|602.7|594.7|220
1725122700000|2024-08-31 16:45:00|602.79|594.79|600.18|592.18|603.49|595.49|600.04|592.04|300
1725123000000|2024-08-31 16:50:00|600.21|592.21|600.28|592.28|601.85|593.85|600.2|592.2|301
1725123300000|2024-08-31 16:55:00|600.3|592.3|601.42|593.42|601.69|593.69|599.83|591.83|324
1725123600000|2024-08-31 17:00:00|601.43|593.43|599.96|591.96|601.43|593.43|599.23|591.23|340
1725123900000|2024-08-31 17:05:00|599.88|591.88|603.38|595.38|604.12|596.12|599.85|591.85|324
1725124200000|2024-08-31 17:10:00|603.35|595.35|600.06|592.06|603.35|595.35|600.06|592.06|500
1725124500000|2024-08-31 17:15:00|600.05|592.05|600.66|592.66|601.02|593.02|599.59|591.59|315
1725124800000|2024-08-31 17:20:00|600.67|592.67|600.94|592.94|601.94|593.94|600.45|592.45|276
1725125100000|2024-08-31 17:25:00|600.92|592.92|600.95|592.95|601.41|593.41|599.9|591.9|357
1725125400000|2024-08-31 17:30:00|600.96|592.96|600.29|592.29|600.96|592.96|599.8|591.8|445
1725125700000|2024-08-31 17:35:00|600.3|592.3|600.8|592.8|600.89|592.89|599.79|591.79|323
1725126000000|2024-08-31 17:40:00|600.82|592.82|601.75|593.75|601.96|593.96|600.81|592.81|161
1725126300000|2024-08-31 17:45:00|601.71|593.71|600.87|592.87|602|594|600.52|592.52|232
1725126600000|2024-08-31 17:50:00|600.79|592.79|600.69|592.69|601.6|593.6|599.07|591.07|429
1725126900000|2024-08-31 17:55:00|600.7|592.7|601.42|593.42|602.43|594.43|600.52|592.52|322
1725127200000|2024-08-31 18:00:00|601.44|593.44|601.6|593.6|602.33|594.33|600.48|592.48|416
1725127500000|2024-08-31 18:05:00|601.62|593.62|603.91|595.91|604.13|596.13|601.6|593.6|367
1725127800000|2024-08-31 18:10:00|603.9|595.9|603.1|595.1|604.24|596.24|602.72|594.72|331
1725128100000|2024-08-31 18:15:00|603.09|595.09|602.02|594.02|603.39|595.39|601.69|593.69|371
1725128400000|2024-08-31 18:20:00|602|594|609.1|601.1|609.77|601.77|601.72|593.72|456
1725128700000|2024-08-31 18:25:00|609.15|601.15|611.8|603.8|613.15|605.15|609.07|601.07|557
1725129000000|2024-08-31 18:30:00|611.79|603.79|611.07|603.07|613.67|605.67|610.85|602.85|559
1725129300000|2024-08-31 18:35:00|611.05|603.05|612.6|604.6|612.6|604.6|610.27|602.27|494
1725129600000|2024-08-31 18:40:00|612.62|604.62|609.67|601.67|612.77|604.77|609.49|601.49|502
1725129900000|2024-08-31 18:45:00|609.65|601.65|608.35|600.35|609.95|601.95|608.35|600.35|429
1725130200000|2024-08-31 18:50:00|608.36|600.36|598.93|590.93|609.08|601.08|594.9|586.9|427
1725130500000|2024-08-31 18:55:00|598.65|590.65|597.37|589.37|599.83|591.83|597.08|589.08|396
1725130800000|2024-08-31 19:00:00|597.35|589.35|597.25|589.25|597.83|589.83|595.97|587.97|530
1725131100000|2024-08-31 19:05:00|597.09|589.09|593.9|585.9|597.09|589.09|593.67|585.67|506
1725131400000|2024-08-31 19:10:00|593.92|585.92|598.83|590.83|598.83|590.83|593.92|585.92|270
1725131700000|2024-08-31 19:15:00|598.88|590.88|596.86|588.86|599.1|591.1|596.35|588.35|426
1725132000000|2024-08-31 19:20:00|596.85|588.85|596.74|588.74|597.69|589.69|596|588|364
1725132300000|2024-08-31 19:25:00|596.76|588.76|596.09|588.09|597.33|589.33|595.62|587.62|330
1725132600000|2024-08-31 19:30:00|596.1|588.1|595.95|587.95|597.4|589.4|595.75|587.75|342
1725132900000|2024-08-31 19:35:00|596.02|588.02|595.89|587.89|597.02|589.02|595.71|587.71|219
1725133200000|2024-08-31 19:40:00|595.88|587.88|596.75|588.75|596.77|588.77|595.29|587.29|206
1725133500000|2024-08-31 19:45:00|596.77|588.77|597.02|589.02|597.97|589.97|596.67|588.67|167
1725133800000|2024-08-31 19:50:00|597.03|589.03|596.92|588.92|597.12|589.12|596.32|588.32|195
1725134100000|2024-08-31 19:55:00|596.9|588.9|596.82|588.82|597.3|589.3|596.65|588.65|152
1725134400000|2024-08-31 20:00:00|596.86|588.86|595.22|587.22|597.6|589.6|595.14|587.14|303
1725134700000|2024-08-31 20:05:00|595.23|587.23|594.66|586.66|595.59|587.59|594.4|586.4|297
1725135000000|2024-08-31 20:10:00|594.67|586.67|595.92|587.92|596.24|588.24|594.67|586.67|168
1725135300000|2024-08-31 20:15:00|595.94|587.94|596.96|588.96|597.22|589.22|595.58|587.58|190
1725135600000|2024-08-31 20:20:00|597.05|589.05|596.19|588.19|597.13|589.13|595.92|587.92|216
1725135900000|2024-08-31 20:25:00|596.17|588.17|596.01|588.01|596.4|588.4|595.85|587.85|148
1725136200000|2024-08-31 20:30:00|596.06|588.06|596.52|588.52|597.11|589.11|596.06|588.06|147
1725136500000|2024-08-31 20:35:00|596.53|588.53|596.26|588.26|596.7|588.7|595.85|587.85|148
1725136800000|2024-08-31 20:40:00|596.3|588.3|597.53|589.53|597.62|589.62|596.2|588.2|162
1725137100000|2024-08-31 20:45:00|597.58|589.58|597.6|589.6|598.57|590.57|597.58|589.58|124
1725137400000|2024-08-31 20:50:00|597.61|589.61|596.79|588.79|597.7|589.7|596.48|588.48|164
1725137700000|2024-08-31 20:55:00|596.77|588.77|596.87|588.87|596.92|588.92|596.29|588.29|120
1725138000000|2024-08-31 21:00:00|596.8|588.8|596.67|588.67|597.42|589.42|596.62|588.62|140
1725138300000|2024-08-31 21:05:00|596.65|588.65|596.32|588.32|597.09|589.09|595.99|587.99|153
1725138600000|2024-08-31 21:10:00|596.35|588.35|594.79|586.79|596.56|588.56|594.79|586.79|138
1725138900000|2024-08-31 21:15:00|594.8|586.8|595.32|587.32|595.83|587.83|594.6|586.6|177
1725139200000|2024-08-31 21:20:00|595.34|587.34|595.57|587.57|595.63|587.63|595.22|587.22|83
1725139500000|2024-08-31 21:25:00|595.59|587.59|595.92|587.92|596.39|588.39|595.43|587.43|120
1725139800000|2024-08-31 21:30:00|595.93|587.93|596.88|588.88|596.88|588.88|595.92|587.92|48
1725140100000|2024-08-31 21:35:00|596.97|588.97|598.04|590.04|598.08|590.08|596.95|588.95|67
1725140400000|2024-08-31 21:40:00|598|590|598.37|590.37|598.37|590.37|597.96|589.96|19
1725140700000|2024-08-31 21:45:00|598.38|590.38|599.74|591.74|599.74|591.74|598.36|590.36|105
1725141000000|2024-08-31 21:50:00|599.78|591.78|599.05|591.05|600.29|592.29|599.05|591.05|115
1725141300000|2024-08-31 21:55:00|599.03|591.03|597.62|589.62|599.03|591.03|597.1|589.1|130
1725141600000|2024-08-31 22:00:00|597.6|589.6|597.77|589.77|597.92|589.92|596.82|588.82|230
1725141900000|2024-08-31 22:05:00|597.76|589.76|597.33|589.33|598.19|590.19|596.9|588.9|200
1725142200000|2024-08-31 22:10:00|597.38|589.38|597.67|589.67|597.67|589.67|596.92|588.92|110
1725142500000|2024-08-31 22:15:00|597.63|589.63|597.1|589.1|597.67|589.67|596.6|588.6|137
1725142800000|2024-08-31 22:20:00|597.12|589.12|596.27|588.27|597.12|589.12|596.05|588.05|207
1725143100000|2024-08-31 22:25:00|596.25|588.25|595.09|587.09|596.42|588.42|595.09|587.09|216
1725143400000|2024-08-31 22:30:00|595.12|587.12|595.47|587.47|596.26|588.26|594.92|586.92|219
1725143700000|2024-08-31 22:35:00|595.45|587.45|595.65|587.65|595.84|587.84|595.29|587.29|131
1725144000000|2024-08-31 22:40:00|595.64|587.64|595.55|587.55|595.95|587.95|595.23|587.23|168
1725144300000|2024-08-31 22:45:00|595.54|587.54|595.79|587.79|596.14|588.14|595.17|587.17|119
1725144600000|2024-08-31 22:50:00|595.77|587.77|595.5|587.5|596.33|588.33|595.5|587.5|134
1725144900000|2024-08-31 22:55:00|595.54|587.54|595.74|587.74|595.92|587.92|595.28|587.28|101
1725145200000|2024-08-31 23:00:00|595.7|587.7|595.35|587.35|596.49|588.49|595.14|587.14|200
1725145500000|2024-08-31 23:05:00|595.34|587.34|595.62|587.62|595.62|587.62|594.93|586.93|76
1725145800000|2024-08-31 23:10:00|595.64|587.64|595.67|587.67|595.78|587.78|595.49|587.49|61
1725146100000|2024-08-31 23:15:00|595.65|587.65|596.03|588.03|596.03|588.03|595.47|587.47|77
1725146400000|2024-08-31 23:20:00|595.92|587.92|596.2|588.2|596.3|588.3|595.3|587.3|106
1725146700000|2024-08-31 23:25:00|596.22|588.22|596.25|588.25|596.53|588.53|596.05|588.05|56
1725147000000|2024-08-31 23:30:00|596.26|588.26|597.86|589.86|597.96|589.96|596.26|588.26|104
1725147300000|2024-08-31 23:35:00|597.87|589.87|597.7|589.7|598.3|590.3|597.54|589.54|115
1725147600000|2024-08-31 23:40:00|597.77|589.77|597.83|589.83|598.28|590.28|597.69|589.69|89
1725147900000|2024-08-31 23:45:00|597.82|589.82|597.52|589.52|598.02|590.02|597.17|589.17|88
1725148200000|2024-08-31 23:50:00|597.53|589.53|598.5|590.5|598.63|590.63|597.53|589.53|133
1725148500000|2024-08-31 23:55:00|598.47|590.47|598.25|590.25|598.62|590.62|598.22|590.22|91
1725148800000|2024-09-01 00:00:00|598.29|590.29|598.96|590.96|598.96|590.96|598.2|590.2|201
1725149100000|2024-09-01 00:05:00|598.97|590.97|598.72|590.72|599.73|591.73|598.47|590.47|153
1725149400000|2024-09-01 00:10:00|598.75|590.75|599.3|591.3|599.34|591.34|598.44|590.44|212
1725149700000|2024-09-01 00:15:00|599.32|591.32|597.22|589.22|599.37|591.37|597.03|589.03|224
1725150000000|2024-09-01 00:20:00|597.2|589.2|596.53|588.53|597.25|589.25|596.48|588.48|194
1725150300000|2024-09-01 00:25:00|596.52|588.52|595.3|587.3|596.57|588.57|595.17|587.17|339
1725150600000|2024-09-01 00:30:00|595.29|587.29|595.55|587.55|595.73|587.73|595.12|587.12|270
1725150900000|2024-09-01 00:35:00|595.57|587.57|595.67|587.67|596.11|588.11|595.45|587.45|194
1725151200000|2024-09-01 00:40:00|595.69|587.69|594.9|586.9|595.99|587.99|594.79|586.79|181
1725151500000|2024-09-01 00:45:00|594.92|586.92|595.13|587.13|595.68|587.68|594.75|586.75|179
1725151800000|2024-09-01 00:50:00|595.15|587.15|595.15|587.15|595.57|587.57|595.05|587.05|134
1725152100000|2024-09-01 00:55:00|595.17|587.17|593.6|585.6|595.29|587.29|593.6|585.6|184
1725152400000|2024-09-01 01:00:00|593.59|585.59|593.97|585.97|594.15|586.15|593.54|585.54|126
1725152700000|2024-09-01 01:05:00|593.99|585.99|592.79|584.79|594.47|586.47|592.6|584.6|191
1725153000000|2024-09-01 01:10:00|592.77|584.77|591.77|583.77|592.82|584.82|590.67|582.67|281
1725153300000|2024-09-01 01:15:00|591.79|583.79|592.73|584.73|592.73|584.73|591.21|583.21|357
1725153600000|2024-09-01 01:20:00|592.85|584.85|593.09|585.09|593.68|585.68|592.85|584.85|208
1725153900000|2024-09-01 01:25:00|593.12|585.12|592.67|584.67|593.23|585.23|592.32|584.32|244
1725154200000|2024-09-01 01:30:00|592.69|584.69|591.2|583.2|592.7|584.7|591.09|583.09|313
1725154500000|2024-09-01 01:35:00|591.22|583.22|590.15|582.15|591.69|583.69|589.92|581.92|264
1725154800000|2024-09-01 01:40:00|590.17|582.17|590.07|582.07|590.39|582.39|589.87|581.87|269
1725155100000|2024-09-01 01:45:00|590.05|582.05|588.79|580.79|590.12|582.12|588.4|580.4|374
1725155400000|2024-09-01 01:50:00|588.77|580.77|588.05|580.05|589.23|581.23|587.87|579.87|473
1725155700000|2024-09-01 01:55:00|588.04|580.04|587.39|579.39|588.3|580.3|587.33|579.33|352
1725156000000|2024-09-01 02:00:00|587.37|579.37|586.53|578.53|588.29|580.29|584.73|576.73|480
1725156300000|2024-09-01 02:05:00|586.49|578.49|584.91|576.91|586.53|578.53|583.72|575.72|574
1725156600000|2024-09-01 02:10:00|584.9|576.9|583.52|575.52|585.39|577.39|583.32|575.32|518
1725156900000|2024-09-01 02:15:00|583.48|575.48|584.05|576.05|584.93|576.93|583.32|575.32|506
1725157200000|2024-09-01 02:20:00|584.04|576.04|583.05|575.05|584.25|576.25|583.05|575.05|589
1725157500000|2024-09-01 02:25:00|583.02|575.02|582.32|574.32|583.32|575.32|582.13|574.13|577
1725157800000|2024-09-01 02:30:00|582.35|574.35|582.22|574.22|583.03|575.03|581.61|573.61|447
1725158100000|2024-09-01 02:35:00|582.23|574.23|584.15|576.15|584.38|576.38|582.03|574.03|269
1725158400000|2024-09-01 02:40:00|584.17|576.17|582.6|574.6|584.19|576.19|582.57|574.57|407
1725158700000|2024-09-01 02:45:00|582.62|574.62|582.94|574.94|583.66|575.66|582.37|574.37|343
1725159000000|2024-09-01 02:50:00|582.95|574.95|584.1|576.1|584.1|576.1|582.95|574.95|184
1725159300000|2024-09-01 02:55:00|584.09|576.09|584.06|576.06|584.1|576.1|583.47|575.47|87
1725159600000|2024-09-01 03:00:00|584.16|576.16|584.95|576.95|585.1|577.1|584.03|576.03|193
1725159900000|2024-09-01 03:05:00|584.97|576.97|586.2|578.2|586.64|578.64|584.97|576.97|206
1725160200000|2024-09-01 03:10:00|586.19|578.19|588.27|580.27|588.54|580.54|586.19|578.19|159
1725160500000|2024-09-01 03:15:00|588.25|580.25|587|579|588.77|580.77|586.92|578.92|175
1725160800000|2024-09-01 03:20:00|586.97|578.97|588.05|580.05|588.08|580.08|586.45|578.45|175
1725161100000|2024-09-01 03:25:00|588.07|580.07|589.04|581.04|589.18|581.18|588.07|580.07|126
1725161400000|2024-09-01 03:30:00|589.07|581.07|587.9|579.9|589.3|581.3|587.84|579.84|147
1725161700000|2024-09-01 03:35:00|587.91|579.91|586.77|578.77|588.05|580.05|586.67|578.67|225
1725162000000|2024-09-01 03:40:00|586.75|578.75|586.57|578.57|586.75|578.75|585.78|577.78|105
1725162300000|2024-09-01 03:45:00|586.6|578.6|587.57|579.57|588.32|580.32|586.6|578.6|155
1725162600000|2024-09-01 03:50:00|587.55|579.55|587.37|579.37|588.32|580.32|587.29|579.29|165
1725162900000|2024-09-01 03:55:00|587.36|579.36|587.99|579.99|588.43|580.43|587.36|579.36|141
1725163200000|2024-09-01 04:00:00|588.01|580.01|587.42|579.42|588.48|580.48|587.42|579.42|267
1725163500000|2024-09-01 04:05:00|587.4|579.4|586.62|578.62|587.5|579.5|586|578|360
1725163800000|2024-09-01 04:10:00|586.59|578.59|586.44|578.44|586.73|578.73|585.85|577.85|227
1725164100000|2024-09-01 04:15:00|586.42|578.42|585.57|577.57|586.42|578.42|584.65|576.65|234
1725164400000|2024-09-01 04:20:00|585.59|577.59|586.77|578.77|586.77|578.77|585.19|577.19|167
1725164700000|2024-09-01 04:25:00|586.75|578.75|587|579|587.09|579.09|586.38|578.38|162
1725165000000|2024-09-01 04:30:00|587.08|579.08|587.98|579.98|588.08|580.08|586.86|578.86|111
1725165300000|2024-09-01 04:35:00|587.95|579.95|587.14|579.14|587.99|579.99|587.12|579.12|142
1725165600000|2024-09-01 04:40:00|587.11|579.11|586.82|578.82|587.32|579.32|586.32|578.32|169
1725165900000|2024-09-01 04:45:00|586.84|578.84|585.4|577.4|586.92|578.92|585.4|577.4|197
1725166200000|2024-09-01 04:50:00|585.39|577.39|585|577|585.5|577.5|584.82|576.82|184
1725166500000|2024-09-01 04:55:00|584.99|576.99|585.24|577.24|585.42|577.42|584.65|576.65|206
1725166800000|2024-09-01 05:00:00|585.25|577.25|584.65|576.65|585.93|577.93|584.42|576.42|221
1725167100000|2024-09-01 05:05:00|584.67|576.67|584.39|576.39|584.75|576.75|584.1|576.1|217
1725167400000|2024-09-01 05:10:00|584.37|576.37|584.06|576.06|584.9|576.9|583.98|575.98|281
1725167700000|2024-09-01 05:15:00|584.05|576.05|584.72|576.72|585.33|577.33|584.05|576.05|212
1725168000000|2024-09-01 05:20:00|584.74|576.74|583.67|575.67|584.75|576.75|583.32|575.32|394
1725168300000|2024-09-01 05:25:00|583.69|575.69|581.83|573.83|583.84|575.84|580.95|572.95|660
1725168600000|2024-09-01 05:30:00|581.85|573.85|580.08|572.08|581.93|573.93|580.04|572.04|461
1725168900000|2024-09-01 05:35:00|580.12|572.12|578.6|570.6|581.1|573.1|577.74|569.74|527
1725169200000|2024-09-01 05:40:00|578.59|570.59|579.52|571.52|580.82|572.82|577.77|569.77|560
1725169500000|2024-09-01 05:45:00|579.55|571.55|578.02|570.02|580.49|572.49|578.02|570.02|410
1725169800000|2024-09-01 05:50:00|578.04|570.04|576.82|568.82|578.45|570.45|576.54|568.54|510
1725170100000|2024-09-01 05:55:00|576.84|568.84|576.68|568.68|578.43|570.43|576.55|568.55|347
1725170400000|2024-09-01 06:00:00|576.71|568.71|577.77|569.77|577.77|569.77|576.46|568.46|591
1725170700000|2024-09-01 06:05:00|577.75|569.75|578.67|570.67|578.93|570.93|577.39|569.39|296
1725171000000|2024-09-01 06:10:00|578.7|570.7|579.17|571.17|580.18|572.18|578.67|570.67|215
1725171300000|2024-09-01 06:15:00|579.16|571.16|578.03|570.03|579.16|571.16|577.92|569.92|264
1725171600000|2024-09-01 06:20:00|578.05|570.05|578.59|570.59|578.63|570.63|577.6|569.6|213
1725171900000|2024-09-01 06:25:00|578.62|570.62|579.17|571.17|579.27|571.27|578.59|570.59|124
1725172200000|2024-09-01 06:30:00|579.18|571.18|578.92|570.92|580.07|572.07|578.3|570.3|232
1725172500000|2024-09-01 06:35:00|578.98|570.98|579.14|571.14|579.17|571.17|578.57|570.57|149
1725172800000|2024-09-01 06:40:00|579.12|571.12|579.34|571.34|579.57|571.57|578.96|570.96|186
1725173100000|2024-09-01 06:45:00|579.32|571.32|579.1|571.1|580.25|572.25|578.82|570.82|250
1725173400000|2024-09-01 06:50:00|579.12|571.12|578.1|570.1|579.32|571.32|578.1|570.1|177
1725173700000|2024-09-01 06:55:00|578.12|570.12|578.99|570.99|579.26|571.26|578|570|180
1725174000000|2024-09-01 07:00:00|579|571|580.74|572.74|580.74|572.74|579|571|182
1725174300000|2024-09-01 07:05:00|580.72|572.72|579.56|571.56|580.95|572.95|579.56|571.56|155
1725174600000|2024-09-01 07:10:00|579.53|571.53|579.55|571.55|579.92|571.92|578.62|570.62|143
1725174900000|2024-09-01 07:15:00|579.56|571.56|579.22|571.22|579.83|571.83|578.79|570.79|205
1725175200000|2024-09-01 07:20:00|579.25|571.25|579.62|571.62|579.89|571.89|579.22|571.22|210
1725175500000|2024-09-01 07:25:00|579.6|571.6|579.5|571.5|579.82|571.82|579.32|571.32|176
1725175800000|2024-09-01 07:30:00|579.52|571.52|581|573|581.04|573.04|579.52|571.52|98
1725176100000|2024-09-01 07:35:00|580.95|572.95|581.22|573.22|581.84|573.84|580.95|572.95|186
1725176400000|2024-09-01 07:40:00|581.2|573.2|581.3|573.3|581.3|573.3|580.18|572.18|219
1725176700000|2024-09-01 07:45:00|581.28|573.28|582.45|574.45|582.75|574.75|581.2|573.2|270
1725177000000|2024-09-01 07:50:00|582.48|574.48|581.42|573.42|582.77|574.77|581.42|573.42|235
1725177300000|2024-09-01 07:55:00|581.45|573.45|582.25|574.25|582.27|574.27|580.65|572.65|275
1725177600000|2024-09-01 08:00:00|582.22|574.22|583.42|575.42|583.82|575.82|582.22|574.22|187
1725177900000|2024-09-01 08:05:00|583.45|575.45|582.49|574.49|583.62|575.62|582.49|574.49|165
1725178200000|2024-09-01 08:10:00|582.47|574.47|582.39|574.39|582.7|574.7|581.7|573.7|204
1725178500000|2024-09-01 08:15:00|582.37|574.37|581.54|573.54|582.62|574.62|581.05|573.05|197
1725178800000|2024-09-01 08:20:00|581.52|573.52|581.82|573.82|582.2|574.2|581.42|573.42|147
1725179100000|2024-09-01 08:25:00|581.86|573.86|581.66|573.66|582.78|574.78|581.63|573.63|131
1725179400000|2024-09-01 08:30:00|581.64|573.64|580.48|572.48|581.75|573.75|580.44|572.44|242
1725179700000|2024-09-01 08:35:00|580.52|572.52|580.74|572.74|581.4|573.4|579.86|571.86|217
1725180000000|2024-09-01 08:40:00|580.7|572.7|581.72|573.72|582.12|574.12|580.65|572.65|177
1725180300000|2024-09-01 08:45:00|581.69|573.69|580.78|572.78|581.69|573.69|580.3|572.3|173
1725180600000|2024-09-01 08:50:00|580.8|572.8|580.28|572.28|581.12|573.12|580.12|572.12|172
1725180900000|2024-09-01 08:55:00|580.27|572.27|579.2|571.2|580.27|572.27|578.96|570.96|116
1725181200000|2024-09-01 09:00:00|579.17|571.17|578.3|570.3|579.42|571.42|578.27|570.27|265
1725181500000|2024-09-01 09:05:00|578.29|570.29|578.2|570.2|578.92|570.92|577.5|569.5|186
1725181800000|2024-09-01 09:10:00|578.19|570.19|578.36|570.36|578.66|570.66|578.01|570.01|147
1725182100000|2024-09-01 09:15:00|578.39|570.39|578.95|570.95|579.33|571.33|578.39|570.39|141
1725182400000|2024-09-01 09:20:00|578.92|570.92|579.09|571.09|579.17|571.17|578.07|570.07|157
1725182700000|2024-09-01 09:25:00|579.14|571.14|579.6|571.6|579.82|571.82|578.92|570.92|101
1725183000000|2024-09-01 09:30:00|579.58|571.58|581.1|573.1|581.42|573.42|579.58|571.58|174
1725183300000|2024-09-01 09:35:00|581.12|573.12|581.78|573.78|582.34|574.34|581.12|573.12|132
1725183600000|2024-09-01 09:40:00|581.76|573.76|581.24|573.24|582.12|574.12|580.92|572.92|181
1725183900000|2024-09-01 09:45:00|581.25|573.25|580.72|572.72|582.11|574.11|580.25|572.25|238
1725184200000|2024-09-01 09:50:00|580.74|572.74|580.88|572.88|581.24|573.24|580.49|572.49|200
1725184500000|2024-09-01 09:55:00|580.8|572.8|581.24|573.24|581.44|573.44|580.62|572.62|148
1725184800000|2024-09-01 10:00:00|581.21|573.21|581.67|573.67|582.06|574.06|581.05|573.05|201
1725185100000|2024-09-01 10:05:00|581.65|573.65|580.7|572.7|581.65|573.65|580.09|572.09|364
1725185400000|2024-09-01 10:10:00|580.69|572.69|579.93|571.93|580.73|572.73|579.85|571.85|338
1725185700000|2024-09-01 10:15:00|579.91|571.91|580.77|572.77|580.77|572.77|578.97|570.97|269
1725186000000|2024-09-01 10:20:00|580.74|572.74|578.17|570.17|580.74|572.74|578.13|570.13|385
1725186300000|2024-09-01 10:25:00|578.15|570.15|578.62|570.62|579.37|571.37|578.15|570.15|349
1725186600000|2024-09-01 10:30:00|578.64|570.64|577.79|569.79|578.72|570.72|577.36|569.36|371
1725186900000|2024-09-01 10:35:00|577.8|569.8|576.87|568.87|578.23|570.23|576.28|568.28|364
1725187200000|2024-09-01 10:40:00|576.89|568.89|577.17|569.17|577.89|569.89|576.89|568.89|246
1725187500000|2024-09-01 10:45:00|577.15|569.15|576.89|568.89|577.34|569.34|576.82|568.82|315
1725187800000|2024-09-01 10:50:00|576.87|568.87|577.78|569.78|577.78|569.78|576.87|568.87|148
1725188100000|2024-09-01 10:55:00|577.79|569.79|575.6|567.6|577.79|569.79|575.08|567.08|268
1725188400000|2024-09-01 11:00:00|575.62|567.62|575.72|567.72|576.69|568.69|574.95|566.95|307
1725188700000|2024-09-01 11:05:00|575.73|567.73|576.01|568.01|576.45|568.45|575.21|567.21|217
1725189000000|2024-09-01 11:10:00|576|568|575.84|567.84|576.2|568.2|575.48|567.48|205
1725189300000|2024-09-01 11:15:00|575.87|567.87|575.92|567.92|576.38|568.38|575.52|567.52|163
1725189600000|2024-09-01 11:20:00|575.9|567.9|576.16|568.16|576.16|568.16|574.8|566.8|228
1725189900000|2024-09-01 11:25:00|576.14|568.14|576.31|568.31|576.55|568.55|575.71|567.71|195
1725190200000|2024-09-01 11:30:00|576.32|568.32|575.4|567.4|576.79|568.79|575.13|567.13|230
1725190500000|2024-09-01 11:35:00|575.39|567.39|576.25|568.25|576.39|568.39|575.17|567.17|148
1725190800000|2024-09-01 11:40:00|576.27|568.27|577.5|569.5|577.57|569.57|576.27|568.27|105
1725191100000|2024-09-01 11:45:00|577.42|569.42|578|570|578.3|570.3|577.31|569.31|97
1725191400000|2024-09-01 11:50:00|578.01|570.01|578.3|570.3|578.3|570.3|577.52|569.52|129
1725191700000|2024-09-01 11:55:00|578.26|570.26|579.06|571.06|579.1|571.1|578.26|570.26|133
1725192000000|2024-09-01 12:00:00|578.92|570.92|578.03|570.03|579.74|571.74|577.97|569.97|332
1725192300000|2024-09-01 12:05:00|578.05|570.05|578.23|570.23|578.83|570.83|577.32|569.32|376
1725192600000|2024-09-01 12:10:00|578.25|570.25|578.29|570.29|578.82|570.82|577.93|569.93|234
1725192900000|2024-09-01 12:15:00|578.27|570.27|578.59|570.59|578.84|570.84|577.49|569.49|311
1725193200000|2024-09-01 12:20:00|578.55|570.55|577.57|569.57|578.72|570.72|577.09|569.09|241
1725193500000|2024-09-01 12:25:00|577.55|569.55|577.59|569.59|578.17|570.17|576.76|568.76|272
1725193800000|2024-09-01 12:30:00|577.57|569.57|578.29|570.29|578.68|570.68|577.57|569.57|145
1725194100000|2024-09-01 12:35:00|578.3|570.3|577.64|569.64|578.64|570.64|577.59|569.59|169
1725194400000|2024-09-01 12:40:00|577.67|569.67|576.8|568.8|578.09|570.09|576.19|568.19|346
1725194700000|2024-09-01 12:45:00|576.78|568.78|576.29|568.29|577.59|569.59|576.29|568.29|435
1725195000000|2024-09-01 12:50:00|576.26|568.26|573.9|565.9|576.6|568.6|573.7|565.7|316
1725195300000|2024-09-01 12:55:00|573.92|565.92|574.05|566.05|574.17|566.17|573.35|565.35|182
1725195600000|2024-09-01 13:00:00|574.04|566.04|575.89|567.89|576.03|568.03|573.4|565.4|238
1725195900000|2024-09-01 13:05:00|575.94|567.94|574.07|566.07|576.23|568.23|573.98|565.98|170
1725196200000|2024-09-01 13:10:00|574.09|566.09|575.88|567.88|576|568|574.09|566.09|142
1725196500000|2024-09-01 13:15:00|575.8|567.8|574.5|566.5|575.8|567.8|574.48|566.48|196
1725196800000|2024-09-01 13:20:00|574.53|566.53|575.25|567.25|575.53|567.53|574.53|566.53|135
1725197100000|2024-09-01 13:25:00|575.29|567.29|573.59|565.59|575.37|567.37|573.15|565.15|215
1725197400000|2024-09-01 13:30:00|573.55|565.55|573.4|565.4|574.77|566.77|573.23|565.23|258
1725197700000|2024-09-01 13:35:00|573.41|565.41|572.85|564.85|574.29|566.29|571.94|563.94|350
1725198000000|2024-09-01 13:40:00|572.83|564.83|571.64|563.64|573.77|565.77|571.16|563.16|461
1725198300000|2024-09-01 13:45:00|571.62|563.62|569.76|561.76|572.2|564.2|569.74|561.74|536
1725198600000|2024-09-01 13:50:00|569.75|561.75|574.84|566.84|575.87|567.87|569.43|561.43|771
1725198900000|2024-09-01 13:55:00|574.85|566.85|576.3|568.3|576.78|568.78|574.85|566.85|429
1725199200000|2024-09-01 14:00:00|576.36|568.36|574.17|566.17|576.55|568.55|573.72|565.72|660
1725199500000|2024-09-01 14:05:00|574.15|566.15|572.1|564.1|574.35|566.35|570.47|562.47|754
1725199800000|2024-09-01 14:10:00|572.12|564.12|570.75|562.75|572.12|564.12|568.39|560.39|717
1725200100000|2024-09-01 14:15:00|570.85|562.85|573.31|565.31|574.39|566.39|570.69|562.69|955
1725200400000|2024-09-01 14:20:00|573.3|565.3|572.49|564.49|573.55|565.55|571.08|563.08|681
1725200700000|2024-09-01 14:25:00|572.43|564.43|572.47|564.47|573.16|565.16|571.29|563.29|514
1725201000000|2024-09-01 14:30:00|572.44|564.44|574.52|566.52|575.64|567.64|572.13|564.13|600
1725201300000|2024-09-01 14:35:00|574.5|566.5|576.29|568.29|577.12|569.12|574.09|566.09|538
1725201600000|2024-09-01 14:40:00|576.27|568.27|575.8|567.8|576.72|568.72|574.82|566.82|552
1725201900000|2024-09-01 14:45:00|575.81|567.81|575.83|567.83|578.08|570.08|575.63|567.63|472
1725202200000|2024-09-01 14:50:00|575.82|567.82|574.3|566.3|575.85|567.85|573.75|565.75|456
1725202500000|2024-09-01 14:55:00|574.32|566.32|573.76|565.76|574.9|566.9|573.63|565.63|310
1725202800000|2024-09-01 15:00:00|573.78|565.78|574.3|566.3|575.03|567.03|572.45|564.45|465
1725203100000|2024-09-01 15:05:00|574.27|566.27|576.08|568.08|576.25|568.25|574.08|566.08|358
1725203400000|2024-09-01 15:10:00|576|568|574.63|566.63|576.09|568.09|574.39|566.39|348
1725203700000|2024-09-01 15:15:00|574.62|566.62|573.28|565.28|575.07|567.07|573.24|565.24|346
1725204000000|2024-09-01 15:20:00|573.27|565.27|573.31|565.31|573.9|565.9|572.89|564.89|255
1725204300000|2024-09-01 15:25:00|573.32|565.32|572.7|564.7|574.34|566.34|572.7|564.7|315
1725204600000|2024-09-01 15:30:00|572.68|564.68|573.89|565.89|574.14|566.14|571.68|563.68|500
1725204900000|2024-09-01 15:35:00|573.9|565.9|575.32|567.32|575.74|567.74|573.88|565.88|436
1725205200000|2024-09-01 15:40:00|575.33|567.33|575.65|567.65|575.82|567.82|574.77|566.77|427
1725205500000|2024-09-01 15:45:00|575.61|567.61|578.73|570.73|579.73|571.73|575.57|567.57|582
1725205800000|2024-09-01 15:50:00|578.75|570.75|578.59|570.59|579.97|571.97|578.01|570.01|679
1725206100000|2024-09-01 15:55:00|578.58|570.58|578.86|570.86|579.13|571.13|577.66|569.66|399
1725206400000|2024-09-01 16:00:00|578.84|570.84|580.36|572.36|580.38|572.38|578.26|570.26|493
1725206700000|2024-09-01 16:05:00|580.3|572.3|579.47|571.47|580.93|572.93|578.75|570.75|533
1725207000000|2024-09-01 16:10:00|579.45|571.45|579.8|571.8|579.98|571.98|578.87|570.87|415
1725207300000|2024-09-01 16:15:00|579.77|571.77|578.2|570.2|580.05|572.05|577.69|569.69|641
1725207600000|2024-09-01 16:20:00|578.22|570.22|575.96|567.96|578.32|570.32|575.93|567.93|464
1725207900000|2024-09-01 16:25:00|575.93|567.93|575.01|567.01|575.98|567.98|574.46|566.46|426
1725208200000|2024-09-01 16:30:00|575.04|567.04|575.69|567.69|575.9|567.9|574.37|566.37|458
1725208500000|2024-09-01 16:35:00|575.7|567.7|575.59|567.59|577.12|569.12|575.57|567.57|430
1725208800000|2024-09-01 16:40:00|575.55|567.55|574.57|566.57|575.77|567.77|574.06|566.06|408
1725209100000|2024-09-01 16:45:00|574.59|566.59|574.6|566.6|574.78|566.78|573.85|565.85|317
1725209400000|2024-09-01 16:50:00|574.57|566.57|575.89|567.89|576.24|568.24|574.38|566.38|267
1725209700000|2024-09-01 16:55:00|575.87|567.87|574.99|566.99|576.47|568.47|574.99|566.99|271
1725210000000|2024-09-01 17:00:00|575|567|576.27|568.27|576.43|568.43|574.55|566.55|316
1725210300000|2024-09-01 17:05:00|576.25|568.25|577.3|569.3|577.59|569.59|576.2|568.2|353
1725210600000|2024-09-01 17:10:00|577.29|569.29|576.27|568.27|577.29|569.29|575.97|567.97|323
1725210900000|2024-09-01 17:15:00|576.34|568.34|573.46|565.46|576.62|568.62|573.25|565.25|362
1725211200000|2024-09-01 17:20:00|573.45|565.45|570.79|562.79|573.49|565.49|570.35|562.35|454
1725211500000|2024-09-01 17:25:00|570.81|562.81|571.04|563.04|572.1|564.1|570.56|562.56|385
1725211800000|2024-09-01 17:30:00|571.05|563.05|571.05|563.05|571.5|563.5|569.69|561.69|502
1725212100000|2024-09-01 17:35:00|571.06|563.06|570.42|562.42|571.56|563.56|569.99|561.99|323
1725212400000|2024-09-01 17:40:00|570.43|562.43|572.33|564.33|572.33|564.33|570.43|562.43|412
1725212700000|2024-09-01 17:45:00|572.29|564.29|570.65|562.65|572.33|564.33|568.94|560.94|418
1725213000000|2024-09-01 17:50:00|570.63|562.63|572.1|564.1|572.3|564.3|570.43|562.43|413
1725213300000|2024-09-01 17:55:00|572.09|564.09|572.22|564.22|572.63|564.63|571.63|563.63|288
1725213600000|2024-09-01 18:00:00|572.2|564.2|573.45|565.45|573.52|565.52|571.8|563.8|397
1725213900000|2024-09-01 18:05:00|573.49|565.49|572.85|564.85|573.52|565.52|572.37|564.37|310
1725214200000|2024-09-01 18:10:00|572.84|564.84|573.62|565.62|573.62|565.62|572.36|564.36|220
1725214500000|2024-09-01 18:15:00|573.6|565.6|573.7|565.7|574.47|566.47|573.03|565.03|385
1725214800000|2024-09-01 18:20:00|573.72|565.72|575.09|567.09|575.5|567.5|573.5|565.5|400
1725215100000|2024-09-01 18:25:00|575.1|567.1|577.8|569.8|579.95|571.95|575.09|567.09|645
1725215400000|2024-09-01 18:30:00|577.83|569.83|577.09|569.09|579.05|571.05|576.84|568.84|698
1725215700000|2024-09-01 18:35:00|577.1|569.1|576.32|568.32|577.1|569.1|575.44|567.44|517
1725216000000|2024-09-01 18:40:00|576.3|568.3|576.37|568.37|577.32|569.32|576.28|568.28|407
1725216300000|2024-09-01 18:45:00|576.39|568.39|577.58|569.58|578.22|570.22|576.24|568.24|505
1725216600000|2024-09-01 18:50:00|577.6|569.6|577.89|569.89|578.45|570.45|577.1|569.1|406
1725216900000|2024-09-01 18:55:00|577.87|569.87|578.5|570.5|579.03|571.03|577.52|569.52|165
1725217200000|2024-09-01 19:00:00|578.52|570.52|579.99|571.99|580.57|572.57|578.47|570.47|299
1725217500000|2024-09-01 19:05:00|579.96|571.96|580.66|572.66|582.1|574.1|579.78|571.78|523
1725217800000|2024-09-01 19:10:00|580.7|572.7|579.79|571.79|581.78|573.78|579.69|571.69|453
1725218100000|2024-09-01 19:15:00|579.75|571.75|579.48|571.48|580.99|572.99|579.09|571.09|369
1725218400000|2024-09-01 19:20:00|579.5|571.5|578.29|570.29|579.87|571.87|578.25|570.25|357
1725218700000|2024-09-01 19:25:00|578.3|570.3|581.39|566.39|581.65|571.02|577.64|566.29|354
1725219000000|2024-09-01 19:30:00|581.4|566.4|582.56|567.56|582.56|567.56|581.1|566.1|403
1725219300000|2024-09-01 19:35:00|582.57|567.57|581.33|566.33|582.8|567.8|581.26|566.26|280
1725219600000|2024-09-01 19:40:00|581.34|566.34|580.76|565.76|581.34|566.34|580.5|565.5|352
1725219900000|2024-09-01 19:45:00|580.75|565.75|581.84|566.84|582.14|567.14|580.62|565.62|222
1725220200000|2024-09-01 19:50:00|581.86|566.86|582.28|567.28|582.8|567.8|581.86|566.86|184
1725220500000|2024-09-01 19:55:00|582.3|567.3|582.75|567.75|582.9|567.9|582.09|567.09|186
1725220800000|2024-09-01 20:00:00|582.74|567.74|583.3|568.3|583.63|568.63|582.23|567.23|291
1725221100000|2024-09-01 20:05:00|583.34|568.34|584.04|569.04|584.9|569.9|583.31|568.31|367
1725221400000|2024-09-01 20:10:00|584.13|569.13|585.29|570.29|585.73|570.73|584.13|569.13|228
1725221700000|2024-09-01 20:15:00|585.3|570.3|584.97|569.97|585.61|570.61|584.24|569.24|419
1725222000000|2024-09-01 20:20:00|584.99|569.99|585.92|570.92|586.75|571.75|584.95|569.95|511
1725222300000|2024-09-01 20:25:00|585.94|570.94|585.89|570.89|586.32|571.32|585.31|570.31|385
1725222600000|2024-09-01 20:30:00|585.9|570.9|585.67|570.67|586.17|571.17|585.3|570.3|341
1725222900000|2024-09-01 20:35:00|585.69|570.69|583.87|568.87|585.82|570.82|583.67|568.67|405
1725223200000|2024-09-01 20:40:00|583.89|568.89|584.15|569.15|584.39|569.39|583.55|568.55|256
1725223500000|2024-09-01 20:45:00|584.17|569.17|583.77|568.77|584.54|569.54|583.7|568.7|300
1725223800000|2024-09-01 20:50:00|583.75|568.75|583.74|568.74|583.79|568.79|583.28|568.28|220
1725224100000|2024-09-01 20:55:00|583.72|568.72|583.44|568.44|583.94|568.94|583.35|568.35|179
1725224400000|2024-09-01 21:00:00|583.42|568.42|579.05|571.05|583.45|572|578.85|568.42|38
1725224700000|2024-09-01 21:05:00|579|571|578.5|570.5|579|571|578|570|44
1725225000000|2024-09-01 21:10:00|578.45|570.45|577.85|569.85|578.7|570.7|577.6|569.6|50
1725225300000|2024-09-01 21:15:00|578|570|577.8|569.8|578.6|570.6|577.25|569.25|46
1725225600000|2024-09-01 21:20:00|577.75|569.75|576.35|568.35|577.75|569.75|576.3|568.3|48
1725225900000|2024-09-01 21:25:00|576.45|568.45|576.55|568.55|576.75|568.75|576.2|568.2|35
1725226200000|2024-09-01 21:30:00|576.5|568.5|575.85|567.85|576.5|568.5|575.4|567.4|45
1725226500000|2024-09-01 21:35:00|575.9|567.9|576.1|568.1|576.4|568.4|575.9|567.9|19
1725226800000|2024-09-01 21:40:00|576.05|568.05|576.5|568.5|576.5|568.5|576|568|16
1725227100000|2024-09-01 21:45:00|576.45|568.45|576.8|568.8|576.8|568.8|576.45|568.45|7
1725227400000|2024-09-01 21:50:00|576.75|568.75|577.1|569.1|577.4|569.4|576.5|568.5|22
1725227700000|2024-09-01 21:55:00|577.05|569.05|577.35|569.35|577.55|569.55|576.9|568.9|26
1725228000000|2024-09-01 22:00:00|577.2|569.2|574.6|566.6|577.7|569.7|573.95|565.95|102
1725228300000|2024-09-01 22:05:00|574.55|566.55|574.45|566.45|574.55|566.55|573.35|565.35|112
1725228600000|2024-09-01 22:10:00|574.4|566.4|572.05|564.05|574.4|566.4|571.75|563.75|108
1725228900000|2024-09-01 22:15:00|572|564|569.7|561.7|572|564|569.05|561.05|202
1725229200000|2024-09-01 22:20:00|569.65|561.65|567.1|559.1|570|562|566.3|558.3|348
1725229500000|2024-09-01 22:25:00|567.15|559.15|566.7|558.7|567.8|559.8|564.95|556.95|365
1725229800000|2024-09-01 22:30:00|566.75|558.75|563.7|555.7|566.75|558.75|563.3|555.3|373
1725230100000|2024-09-01 22:35:00|563.65|555.65|562.1|554.1|563.75|555.75|560.7|552.7|428
1725230400000|2024-09-01 22:40:00|562.05|554.05|565|557|565|557|561.7|553.7|237
1725230700000|2024-09-01 22:45:00|565.05|557.05|566.85|558.85|567.35|559.35|563.95|555.95|214
1725231000000|2024-09-01 22:50:00|567|559|566.5|558.5|568.65|560.65|566.15|558.15|152
1725231300000|2024-09-01 22:55:00|566.45|558.45|559.8|551.8|566.45|558.45|558.5|550.5|288
1725231600000|2024-09-01 23:00:00|559.75|551.75|562.5|554.5|562.55|554.55|558.75|550.75|519
1725231900000|2024-09-01 23:05:00|562.55|554.55|565|557|565.75|557.75|562.25|554.25|216
1725232200000|2024-09-01 23:10:00|564.95|556.95|562.25|554.25|564.95|556.95|561|553|301
1725232500000|2024-09-01 23:15:00|562.3|554.3|565.05|557.05|565.1|557.1|561.9|553.9|293
1725232800000|2024-09-01 23:20:00|565.1|557.1|565.55|557.55|565.6|557.6|563.4|555.4|229
1725233100000|2024-09-01 23:25:00|565.35|557.35|566.75|558.75|567.5|559.5|565.05|557.05|172
1725233400000|2024-09-01 23:30:00|566.8|558.8|567.55|559.55|567.85|559.85|566.5|558.5|162
1725233700000|2024-09-01 23:35:00|567.6|559.6|566.35|558.35|569.1|561.1|565.85|557.85|134
1725234000000|2024-09-01 23:40:00|566.45|558.45|566.6|558.6|566.6|558.6|565.4|557.4|172
1725234300000|2024-09-01 23:45:00|566.65|558.65|565.3|557.3|567.65|559.65|565.3|557.3|149
1725234600000|2024-09-01 23:50:00|565.35|557.35|565.25|557.25|566.55|558.55|565.2|557.2|186
1725234900000|2024-09-01 23:55:00|565.2|557.2|565.15|557.15|565.9|557.9|564.45|556.45|132
1725235200000|2024-09-02 00:00:00|565.05|557.05|565.95|557.95|567.3|559.3|564.9|556.9|235
1725235500000|2024-09-02 00:05:00|566.05|558.05|565.7|557.7|567.9|559.9|565.15|557.15|171
1725235800000|2024-09-02 00:10:00|565.65|557.65|569.45|561.45|569.45|561.45|565.65|557.65|115
1725236100000|2024-09-02 00:15:00|569.4|561.4|571.45|563.45|572.05|564.05|569.35|561.35|139
1725236400000|2024-09-02 00:20:00|571.4|563.4|572.3|564.3|572.5|564.5|569.35|561.35|168
1725236700000|2024-09-02 00:25:00|572.2|564.2|572.05|564.05|572.2|564.2|570.35|562.35|100
1725237000000|2024-09-02 00:30:00|572.1|564.1|573.55|565.55|573.8|565.8|571.35|563.35|189
1725237300000|2024-09-02 00:35:00|573.6|565.6|571.65|563.65|574.4|566.4|571.45|563.45|215
1725237600000|2024-09-02 00:40:00|571.6|563.6|568.15|560.15|571.6|563.6|568.15|560.15|135
1725237900000|2024-09-02 00:45:00|568.05|560.05|567.85|559.85|569.05|561.05|567.45|559.45|179
1725238200000|2024-09-02 00:50:00|567.95|559.95|569.2|561.2|569.2|561.2|566.35|558.35|217
1725238500000|2024-09-02 00:55:00|569.15|561.15|571.15|563.15|571.35|563.35|568.5|560.5|174
1725238800000|2024-09-02 01:00:00|571.2|563.2|572.1|564.1|572.15|564.15|570.6|562.6|157
1725239100000|2024-09-02 01:05:00|572.05|564.05|572.5|564.5|572.8|564.8|570.55|562.55|165
1725239400000|2024-09-02 01:10:00|572.45|564.45|572.7|564.7|574.2|566.2|572.4|564.4|96
1725239700000|2024-09-02 01:15:00|572.75|564.75|571.45|563.45|573.1|565.1|571.4|563.4|103
1725240000000|2024-09-02 01:20:00|571.4|563.4|569.6|561.6|571.75|563.75|568.75|560.75|119
1725240300000|2024-09-02 01:25:00|569.55|561.55|570.5|562.5|570.85|562.85|568.9|560.9|122
1725240600000|2024-09-02 01:30:00|570.75|562.75|571.55|563.55|571.95|563.95|570.75|562.75|114
1725240900000|2024-09-02 01:35:00|571.6|563.6|569.4|561.4|571.6|563.6|568.8|560.8|133
1725241200000|2024-09-02 01:40:00|569.35|561.35|569.6|561.6|569.7|561.7|568.9|560.9|108
1725241500000|2024-09-02 01:45:00|569.5|561.5|570.8|562.8|571.3|563.3|569.45|561.45|145
1725241800000|2024-09-02 01:50:00|570.9|562.9|570.55|562.55|570.95|562.95|570.2|562.2|70
1725242100000|2024-09-02 01:55:00|570.5|562.5|569.6|561.6|570.95|562.95|569.15|561.15|83
1725242400000|2024-09-02 02:00:00|569.55|561.55|571.2|563.2|571.2|563.2|569.2|561.2|65
1725242700000|2024-09-02 02:05:00|571.25|563.25|572.85|564.85|573.35|565.35|571.25|563.25|81
1725243000000|2024-09-02 02:10:00|572.8|564.8|571.8|563.8|573.1|565.1|571.4|563.4|142
1725243300000|2024-09-02 02:15:00|571.85|563.85|572.75|564.75|573.1|565.1|571.35|563.35|136
1725243600000|2024-09-02 02:20:00|572.8|564.8|571.7|563.7|573|565|571.3|563.3|83
1725243900000|2024-09-02 02:25:00|571.75|563.75|570.6|562.6|572.3|564.3|570.5|562.5|68
1725244200000|2024-09-02 02:30:00|570.5|562.5|568.45|560.45|570.5|562.5|568.25|560.25|126
1725244500000|2024-09-02 02:35:00|568.5|560.5|567.1|559.1|568.8|560.8|566.85|558.85|105
1725244800000|2024-09-02 02:40:00|567.15|559.15|568.6|560.6|568.7|560.7|566.95|558.95|72
1725245100000|2024-09-02 02:45:00|568.55|560.55|568.5|560.5|569.55|561.55|568.3|560.3|102
1725245400000|2024-09-02 02:50:00|568.55|560.55|568.3|560.3|568.6|560.6|567.85|559.85|67
1725245700000|2024-09-02 02:55:00|568.2|560.2|569|561|569.55|561.55|568.2|560.2|62
1725246000000|2024-09-02 03:00:00|569.05|561.05|571.15|563.15|571.4|563.4|568.85|560.85|135
1725246300000|2024-09-02 03:05:00|571.2|563.2|571.4|563.4|571.9|563.9|570.2|562.2|148
1725246600000|2024-09-02 03:10:00|571.35|563.35|570.75|562.75|571.35|563.35|569.8|561.8|74
1725246900000|2024-09-02 03:15:00|570.7|562.7|571.25|563.25|572.1|564.1|570.55|562.55|95
1725247200000|2024-09-02 03:20:00|571.05|563.05|571.45|563.45|572.15|564.15|570.65|562.65|111
1725247500000|2024-09-02 03:25:00|571.4|563.4|571.1|563.1|571.7|563.7|570.75|562.75|57
1725247800000|2024-09-02 03:30:00|571.05|563.05|570.15|562.15|571.3|563.3|570.05|562.05|59
1725248100000|2024-09-02 03:35:00|570.2|562.2|570.75|562.75|571|563|569.9|561.9|71
1725248400000|2024-09-02 03:40:00|570.7|562.7|570.7|562.7|570.8|562.8|569.5|561.5|102
1725248700000|2024-09-02 03:45:00|570.65|562.65|571.7|563.7|572|564|570.25|562.25|101
1725249000000|2024-09-02 03:50:00|571.75|563.75|571|563|571.8|563.8|570.7|562.7|106
1725249300000|2024-09-02 03:55:00|570.95|562.95|569.75|561.75|570.95|562.95|569.6|561.6|133
1725249600000|2024-09-02 04:00:00|569.7|561.7|569.3|561.3|570.05|562.05|568.8|560.8|142
1725249900000|2024-09-02 04:05:00|569.25|561.25|570.2|562.2|570.2|562.2|569.05|561.05|96
1725250200000|2024-09-02 04:10:00|570.15|562.15|568.9|560.9|570.6|562.6|568.7|560.7|94
1725250500000|2024-09-02 04:15:00|568.95|560.95|568.15|560.15|568.95|560.95|568.05|560.05|50
1725250800000|2024-09-02 04:20:00|568.05|560.05|566.6|558.6|568.2|560.2|566.6|558.6|58
1725251100000|2024-09-02 04:25:00|566.55|558.55|566.6|558.6|567.4|559.4|566.15|558.15|57
1725251400000|2024-09-02 04:30:00|566.65|558.65|565.9|557.9|567.2|559.2|565.9|557.9|50
1725251700000|2024-09-02 04:35:00|565.95|557.95|565.25|557.25|566|558|565.2|557.2|36
1725252000000|2024-09-02 04:40:00|565.3|557.3|565.1|557.1|565.6|557.6|564.9|556.9|42
1725252300000|2024-09-02 04:45:00|565|557|565.95|557.95|565.95|557.95|565|557|24
1725252600000|2024-09-02 04:50:00|566|558|564.3|556.3|566.1|558.1|564.1|556.1|86
1725252900000|2024-09-02 04:55:00|564.35|556.35|563.5|555.5|564.5|556.5|563.4|555.4|34
1725253200000|2024-09-02 05:00:00|563.6|555.6|565.2|557.2|565.2|557.2|563.55|555.55|57
1725253500000|2024-09-02 05:05:00|565.25|557.25|565.4|557.4|565.95|557.95|564.8|556.8|66
1725253800000|2024-09-02 05:10:00|565.45|557.45|566.35|558.35|566.35|558.35|565.45|557.45|38
1725254100000|2024-09-02 05:15:00|566.5|558.5|567.1|559.1|567.15|559.15|566.3|558.3|39
1725254400000|2024-09-02 05:20:00|567.15|559.15|567.95|559.95|567.95|559.95|567.1|559.1|29
1725254700000|2024-09-02 05:25:00|568.15|560.15|568.6|560.6|568.8|560.8|568.1|560.1|49
1725255000000|2024-09-02 05:30:00|568.55|560.55|567.25|559.25|568.55|560.55|566.75|558.75|118
1725255300000|2024-09-02 05:35:00|567.2|559.2|569.35|561.35|569.35|561.35|566.9|558.9|107
1725255600000|2024-09-02 05:40:00|569.4|561.4|570.6|562.6|572.1|564.1|569.4|561.4|199
1725255900000|2024-09-02 05:45:00|570.55|562.55|570.7|562.7|571.8|563.8|570.5|562.5|108
1725256200000|2024-09-02 05:50:00|570.75|562.75|570.75|562.75|572.85|564.85|570.25|562.25|160
1725256500000|2024-09-02 05:55:00|570.7|562.7|569.85|561.85|570.75|562.75|569.7|561.7|69
1725256800000|2024-09-02 06:00:00|569.95|561.95|571.65|563.65|572|564|569.65|561.65|101
1725257100000|2024-09-02 06:05:00|571.8|563.8|570.5|562.5|571.9|563.9|569.9|561.9|111
1725257400000|2024-09-02 06:10:00|570.45|562.45|570.45|562.45|571.2|563.2|569.8|561.8|107
1725257700000|2024-09-02 06:15:00|570.5|562.5|570.1|562.1|571.15|563.15|570.05|562.05|77
1725258000000|2024-09-02 06:20:00|570.15|562.15|571.25|563.25|571.75|563.75|570.1|562.1|70
1725258300000|2024-09-02 06:25:00|571.15|563.15|570.4|562.4|571.25|563.25|570|562|31
1725258600000|2024-09-02 06:30:00|570.45|562.45|570.95|562.95|571|563|570.4|562.4|40
1725258900000|2024-09-02 06:35:00|571.1|563.1|571.4|563.4|571.8|563.8|571|563|56
1725259200000|2024-09-02 06:40:00|571.45|563.45|570.6|562.6|571.65|563.65|570.55|562.55|41
1725259500000|2024-09-02 06:45:00|570.65|562.65|571.35|563.35|571.6|563.6|570.6|562.6|48
1725259800000|2024-09-02 06:50:00|571.4|563.4|570.65|562.65|571.55|563.55|570.2|562.2|42
1725260100000|2024-09-02 06:55:00|570.7|562.7|570.1|562.1|570.75|562.75|570.05|562.05|29
1725260400000|2024-09-02 07:00:00|570.15|562.15|570.15|562.15|570.15|562.15|570.15|562.15|1
1725261900000|2024-09-02 07:25:00|569.65|561.65|569.25|561.25|569.65|561.65|569.2|561.2|5
1725262200000|2024-09-02 07:30:00|569.2|561.2|570.85|562.85|571.6|563.6|569.15|561.15|59
1725262500000|2024-09-02 07:35:00|570.8|562.8|568.65|560.65|570.8|562.8|567.95|559.95|125
1725262800000|2024-09-02 07:40:00|568.6|560.6|570.35|562.35|571.15|563.15|568.45|560.45|88
1725263100000|2024-09-02 07:45:00|570.3|562.3|570.9|562.9|571.1|563.1|569.2|561.2|179
1725263400000|2024-09-02 07:50:00|570.85|562.85|573.65|565.65|573.7|565.7|570.6|562.6|125
1725263700000|2024-09-02 07:55:00|573.7|565.7|574.05|566.05|574.05|566.05|572.95|564.95|95
1725264000000|2024-09-02 08:00:00|573.95|565.95|576.75|568.75|577.75|569.75|573.5|565.5|203
1725264300000|2024-09-02 08:05:00|576.55|568.55|576.6|568.6|576.65|568.65|575.55|567.55|118
1725264600000|2024-09-02 08:10:00|576.65|568.65|578.25|570.25|580.55|572.55|576.05|568.05|316
1725264900000|2024-09-02 08:15:00|578.3|570.3|584.05|576.05|584.05|576.05|578.1|570.1|289
1725265200000|2024-09-02 08:20:00|584|576|591.55|583.55|592.95|584.95|583.95|575.95|501
1725265500000|2024-09-02 08:25:00|591.75|583.75|593.85|585.85|594.55|586.55|589.7|581.7|447
1725265800000|2024-09-02 08:30:00|594.65|586.65|602.95|594.95|604.35|596.35|594.45|586.45|614
1725266100000|2024-09-02 08:35:00|602.9|594.9|600.65|592.65|603.55|595.55|598.75|590.75|430
1725266400000|2024-09-02 08:40:00|600.6|592.6|599.9|591.9|603.25|595.25|599.6|591.6|319
1725266700000|2024-09-02 08:45:00|599.95|591.95|605.05|597.05|606.1|598.1|597.9|589.9|380
1725267000000|2024-09-02 08:50:00|605|597|601.05|593.05|605.6|597.6|600.1|592.1|410
1725267300000|2024-09-02 08:55:00|601|593|599.45|591.45|601.8|593.8|599.45|591.45|305
1725267600000|2024-09-02 09:00:00|599.35|591.35|598.9|590.9|601.15|593.15|597.85|589.85|360
1725267900000|2024-09-02 09:05:00|599|591|599.65|591.65|600.9|592.9|597.6|589.6|273
1725268200000|2024-09-02 09:10:00|599.7|591.7|595.95|587.95|600.6|592.6|595.85|587.85|258
1725268500000|2024-09-02 09:15:00|596|588|594.8|586.8|597.4|589.4|593.9|585.9|305
1725268800000|2024-09-02 09:20:00|594.9|586.9|595.85|587.85|595.9|587.9|593.9|585.9|209
1725269100000|2024-09-02 09:25:00|595.9|587.9|598.2|590.2|598.25|590.25|595.75|587.75|162
1725269400000|2024-09-02 09:30:00|598.25|590.25|597.45|589.45|598.45|590.45|596.05|588.05|209
1725269700000|2024-09-02 09:35:00|597.5|589.5|595.6|587.6|597.9|589.9|594.95|586.95|184
1725270000000|2024-09-02 09:40:00|595.5|587.5|595.7|587.7|597.4|589.4|594.7|586.7|154
1725270300000|2024-09-02 09:45:00|595.6|587.6|599.1|591.1|600.1|592.1|595.6|587.6|386
1725270600000|2024-09-02 09:50:00|599.05|591.05|600.7|592.7|601.9|593.9|598.7|590.7|406
1725270900000|2024-09-02 09:55:00|600.75|592.75|603.2|595.2|606.15|598.15|599.7|591.7|414
1725271200000|2024-09-02 10:00:00|603.15|595.15|604.6|596.6|605.45|597.45|601.9|593.9|383
1725271500000|2024-09-02 10:05:00|604.5|596.5|603.25|595.25|605.75|597.75|601.4|593.4|309
1725271800000|2024-09-02 10:10:00|603.2|595.2|604.75|596.75|606.6|598.6|603.2|595.2|313
1725272100000|2024-09-02 10:15:00|604.8|596.8|604.2|596.2|606.3|598.3|604|596|280
1725272400000|2024-09-02 10:20:00|604.25|596.25|604.8|596.8|606.15|598.15|604.1|596.1|268
1725272700000|2024-09-02 10:25:00|604.75|596.75|613.05|605.05|613.75|605.75|604.75|596.75|430
1725273000000|2024-09-02 10:30:00|613|605|613.15|605.15|615.7|607.7|612.2|604.2|499
1725273300000|2024-09-02 10:35:00|613.1|605.1|613.9|605.9|614.3|606.3|612.05|604.05|274
1725273600000|2024-09-02 10:40:00|613.95|605.95|613.85|605.85|614.35|606.35|612.2|604.2|211
1725273900000|2024-09-02 10:45:00|613.8|605.8|612.25|604.25|613.95|605.95|611.4|603.4|267
1725274200000|2024-09-02 10:50:00|612.2|604.2|611.4|603.4|612.8|604.8|611.4|603.4|192
1725274500000|2024-09-02 10:55:00|611.35|603.35|611.8|603.8|612.05|604.05|610.2|602.2|174
1725274800000|2024-09-02 11:00:00|611.75|603.75|610.5|602.5|611.9|603.9|609.45|601.45|158
1725275100000|2024-09-02 11:05:00|610.55|602.55|609.3|601.3|610.55|602.55|609.15|601.15|96
1725275400000|2024-09-02 11:10:00|609.25|601.25|609.8|601.8|610.45|602.45|609.1|601.1|84
1725275700000|2024-09-02 11:15:00|609.85|601.85|612.2|604.2|612.2|604.2|607.7|599.7|138
1725276000000|2024-09-02 11:20:00|612.25|604.25|612.35|604.35|614.65|606.65|611.4|603.4|168
1725276300000|2024-09-02 11:25:00|612.3|604.3|613.05|605.05|613.95|605.95|612.2|604.2|132
1725276600000|2024-09-02 11:30:00|612.95|604.95|611.55|603.55|612.95|604.95|611|603|157
1725276900000|2024-09-02 11:35:00|611.65|603.65|609.15|601.15|611.65|603.65|609.15|601.15|124
1725277200000|2024-09-02 11:40:00|609.2|601.2|608.35|600.35|609.25|601.25|607.65|599.65|76
1725277500000|2024-09-02 11:45:00|608.3|600.3|609|601|609.15|601.15|607.45|599.45|100
1725277800000|2024-09-02 11:50:00|609.1|601.1|607.55|599.55|609.35|601.35|607|599|94
1725278100000|2024-09-02 11:55:00|607.05|599.05|605.5|597.5|607.3|599.3|604.55|596.55|94
1725278400000|2024-09-02 12:00:00|605.45|597.45|608.9|600.9|609.1|601.1|605.3|597.3|148
1725278700000|2024-09-02 12:05:00|609.05|601.05|608.55|600.55|610.1|602.1|608.45|600.45|143
1725279000000|2024-09-02 12:10:00|608.35|600.35|606.55|598.55|608.35|600.35|606.4|598.4|152
1725279300000|2024-09-02 12:15:00|606.7|598.7|607.8|599.8|608.25|600.25|606.7|598.7|114
1725279600000|2024-09-02 12:20:00|607.85|599.85|608.95|600.95|609.35|601.35|607.85|599.85|77
1725279900000|2024-09-02 12:25:00|608.9|600.9|609.95|601.95|610.1|602.1|608.9|600.9|91
1725280200000|2024-09-02 12:30:00|610|602|604.95|596.95|610|602|604.35|596.35|144
1725280500000|2024-09-02 12:35:00|604.9|596.9|605.2|597.2|606.15|598.15|604.45|596.45|128
1725280800000|2024-09-02 12:40:00|605.3|597.3|604|596|605.55|597.55|603.8|595.8|68
1725281100000|2024-09-02 12:45:00|604.05|596.05|603.6|595.6|605.45|597.45|602.5|594.5|158
1725281400000|2024-09-02 12:50:00|603.55|595.55|603.3|595.3|604.3|596.3|602.75|594.75|101
1725281700000|2024-09-02 12:55:00|603.35|595.35|602.85|594.85|603.85|595.85|602.8|594.8|48
1725282000000|2024-09-02 13:00:00|602.8|594.8|602.4|594.4|603.05|595.05|602.3|594.3|52
1725282300000|2024-09-02 13:05:00|602.3|594.3|600|592|602.3|594.3|599.2|591.2|102
1725282600000|2024-09-02 13:10:00|600.05|592.05|601.95|593.95|602.35|594.35|600.05|592.05|68
1725282900000|2024-09-02 13:15:00|602|594|602.55|594.55|604.95|596.95|601|593|141
1725283200000|2024-09-02 13:20:00|602.35|594.35|601.3|593.3|602.65|594.65|601.3|593.3|137
1725283500000|2024-09-02 13:25:00|601.25|593.25|601.15|593.15|601.25|593.25|600|592|104
1725283800000|2024-09-02 13:30:00|601.05|593.05|600.6|592.6|601.9|593.9|600.05|592.05|135
1725284100000|2024-09-02 13:35:00|600.65|592.65|598.5|590.5|601.5|593.5|598.4|590.4|227
1725284400000|2024-09-02 13:40:00|598.55|590.55|599.65|591.65|599.65|591.65|598.5|590.5|156
1725284700000|2024-09-02 13:45:00|599.7|591.7|599.85|591.85|601.2|593.2|599.2|591.2|131
1725285000000|2024-09-02 13:50:00|600.2|592.2|604.6|596.6|604.7|596.7|600.2|592.2|130
1725285300000|2024-09-02 13:55:00|604.55|596.55|601.85|593.85|604.6|596.6|601.8|593.8|142
1725285600000|2024-09-02 14:00:00|601.8|593.8|602.05|594.05|603.6|595.6|600.1|592.1|239
1725285900000|2024-09-02 14:05:00|602.2|594.2|599.7|591.7|603.1|595.1|599.1|591.1|230
1725286200000|2024-09-02 14:10:00|599.65|591.65|597.35|589.35|599.65|591.65|597.1|589.1|183
1725286500000|2024-09-02 14:15:00|597.4|589.4|598.9|590.9|599.55|591.55|596.75|588.75|255
1725286800000|2024-09-02 14:20:00|598.95|590.95|600.4|592.4|600.45|592.45|598.3|590.3|208
1725287100000|2024-09-02 14:25:00|600.45|592.45|604.8|596.8|608.15|600.15|600.45|592.45|306
1725287400000|2024-09-02 14:30:00|604.75|596.75|605.95|597.95|609.55|601.55|604.75|596.75|421
1725287700000|2024-09-02 14:35:00|605.85|597.85|607.25|599.25|609.1|601.1|605.8|597.8|284
1725288000000|2024-09-02 14:40:00|607.3|599.3|606.9|598.9|607.65|599.65|606.25|598.25|170
1725288300000|2024-09-02 14:45:00|606.85|598.85|607.7|599.7|608.7|600.7|606.55|598.55|175
1725288600000|2024-09-02 14:50:00|607.75|599.75|607.7|599.7|607.95|599.95|606.3|598.3|177
1725288900000|2024-09-02 14:55:00|607.65|599.65|607.8|599.8|608.1|600.1|606.3|598.3|111
1725289200000|2024-09-02 15:00:00|607.85|599.85|608.3|600.3|608.7|600.7|606.1|598.1|176
1725289500000|2024-09-02 15:05:00|608.25|600.25|611.45|603.45|611.6|603.6|607.65|599.65|228
1725289800000|2024-09-02 15:10:00|611.4|603.4|611.8|603.8|612.3|604.3|610.15|602.15|203
1725290100000|2024-09-02 15:15:00|611.95|603.95|612.8|604.8|612.8|604.8|611.55|603.55|152
1725290400000|2024-09-02 15:20:00|612.85|604.85|612|604|615.45|607.45|611.9|603.9|189
1725290700000|2024-09-02 15:25:00|612.1|604.1|611.85|603.85|613.5|605.5|611.4|603.4|202
1725291000000|2024-09-02 15:30:00|611.9|603.9|614.1|606.1|614.55|606.55|611.15|603.15|218
1725291300000|2024-09-02 15:35:00|614.05|606.05|618.25|610.25|618.3|610.3|613.25|605.25|246
1725291600000|2024-09-02 15:40:00|618.2|610.2|618.9|610.9|619.1|611.1|617.4|609.4|155
1725291900000|2024-09-02 15:45:00|618.95|610.95|617|609|619.2|611.2|616.2|608.2|210
1725292200000|2024-09-02 15:50:00|617.15|609.15|617.95|609.95|618.55|610.55|616.7|608.7|181
1725292500000|2024-09-02 15:55:00|618|610|618.6|610.6|618.7|610.7|616.9|608.9|172
1725292800000|2024-09-02 16:00:00|618.65|610.65|618.05|610.05|621.95|613.95|617.45|609.45|275
1725293100000|2024-09-02 16:05:00|618.4|610.4|618.5|610.5|619.95|611.95|617.9|609.9|177
1725293400000|2024-09-02 16:10:00|618.55|610.55|622.9|614.9|623.7|615.7|616.6|608.6|157
1725293700000|2024-09-02 16:15:00|622.95|614.95|620.4|612.4|622.95|614.95|620.4|612.4|195
1725294000000|2024-09-02 16:20:00|620.3|612.3|620.9|612.9|621.3|613.3|619.6|611.6|170
1725294300000|2024-09-02 16:25:00|620.85|612.85|618.65|610.65|622.3|614.3|618.6|610.6|180
1725294600000|2024-09-02 16:30:00|618.7|610.7|619.1|611.1|620.1|612.1|617.3|609.3|221
1725294900000|2024-09-02 16:35:00|619.15|611.15|617|609|620.85|612.85|616.1|608.1|273
1725295200000|2024-09-02 16:40:00|616.95|608.95|616.7|608.7|617.3|609.3|615.75|607.75|159
1725295500000|2024-09-02 16:45:00|616.65|608.65|617.2|609.2|618.35|610.35|616.35|608.35|189
1725295800000|2024-09-02 16:50:00|617.15|609.15|615.3|607.3|617.2|609.2|615.05|607.05|161
1725296100000|2024-09-02 16:55:00|615.25|607.25|616.8|608.8|616.85|608.85|615.25|607.25|116
1725296400000|2024-09-02 17:00:00|616.75|608.75|619|611|619.05|611.05|616.45|608.45|167
1725296700000|2024-09-02 17:05:00|618.95|610.95|617.1|609.1|619.65|611.65|617.1|609.1|181
1725297000000|2024-09-02 17:10:00|617.15|609.15|620.2|612.2|620.4|612.4|617.1|609.1|149
1725297300000|2024-09-02 17:15:00|620.1|612.1|621.2|613.2|621.35|613.35|618.5|610.5|170
1725297600000|2024-09-02 17:20:00|621.35|613.35|621.85|613.85|621.95|613.95|619.8|611.8|142
1725297900000|2024-09-02 17:25:00|622|614|623.05|615.05|623.7|615.7|619.8|611.8|160
1725298200000|2024-09-02 17:30:00|623.35|615.35|622.7|614.7|624|616|620.6|612.6|244
1725298500000|2024-09-02 17:35:00|622.8|614.8|622.2|614.2|623.7|615.7|622|614|123
1725298800000|2024-09-02 17:40:00|622.1|614.1|619.75|611.75|623.1|615.1|619.7|611.7|89
1725299100000|2024-09-02 17:45:00|619.9|611.9|620.6|612.6|620.75|612.75|619.5|611.5|132
1725299400000|2024-09-02 17:50:00|620.55|612.55|621|613|621.35|613.35|619.45|611.45|115
1725299700000|2024-09-02 17:55:00|620.95|612.95|618.95|610.95|621.95|613.95|618.75|610.75|88
1725300000000|2024-09-02 18:00:00|619|611|618.95|610.95|620|612|618.25|610.25|117
1725300300000|2024-09-02 18:05:00|618.85|610.85|618.45|610.45|619.25|611.25|618.1|610.1|73
1725300600000|2024-09-02 18:10:00|618.5|610.5|621|613|622.05|614.05|618.5|610.5|212
1725300900000|2024-09-02 18:15:00|621.05|613.05|619.9|611.9|621.95|613.95|619.6|611.6|131
1725301200000|2024-09-02 18:20:00|619.85|611.85|618.6|610.6|620.1|612.1|618.25|610.25|106
1725301500000|2024-09-02 18:25:00|618.65|610.65|621.15|613.15|621.35|613.35|617.9|609.9|111
1725301800000|2024-09-02 18:30:00|621.1|613.1|622|614|622.75|614.75|620.35|612.35|118
1725302100000|2024-09-02 18:35:00|622.05|614.05|620.85|612.85|622.2|614.2|619.1|611.1|161
1725302400000|2024-09-02 18:40:00|621|613|619.6|611.6|621.6|613.6|619.5|611.5|141
1725302700000|2024-09-02 18:45:00|619.55|611.55|620.2|612.2|620.5|612.5|619.1|611.1|194
1725303000000|2024-09-02 18:50:00|620.15|612.15|620.5|612.5|620.5|612.5|619.6|611.6|107
1725303300000|2024-09-02 18:55:00|620.45|612.45|622.7|614.7|622.7|614.7|619.85|611.85|95
1725303600000|2024-09-02 19:00:00|622.65|614.65|620.5|612.5|622.65|614.65|620.5|612.5|125
1725303900000|2024-09-02 19:05:00|620.45|612.45|623.1|615.1|623.1|615.1|620.4|612.4|97
1725304200000|2024-09-02 19:10:00|623.05|615.05|621.5|613.5|623.85|615.85|621.3|613.3|76
1725304500000|2024-09-02 19:15:00|621.65|613.65|620.8|612.8|621.9|613.9|620.8|612.8|38
1725304800000|2024-09-02 19:20:00|620.9|612.9|619.65|611.65|621.2|613.2|619.5|611.5|90
1725305100000|2024-09-02 19:25:00|619.7|611.7|620.15|612.15|620.65|612.65|619.7|611.7|68
1725305400000|2024-09-02 19:30:00|620.2|612.2|619.1|611.1|620.4|612.4|618.45|610.45|86
1725305700000|2024-09-02 19:35:00|619.15|611.15|617.5|609.5|619.65|611.65|616.95|608.95|107
1725306000000|2024-09-02 19:40:00|617.55|609.55|618.3|610.3|618.5|610.5|617.5|609.5|96
1725306300000|2024-09-02 19:45:00|618.4|610.4|618.5|610.5|619.15|611.15|618.2|610.2|115
1725306600000|2024-09-02 19:50:00|618.45|610.45|618|610|618.7|610.7|617.6|609.6|101
1725306900000|2024-09-02 19:55:00|618.05|610.05|618.2|610.2|618.5|610.5|617.3|609.3|88
1725307200000|2024-09-02 20:00:00|618.25|610.25|616.75|608.75|619.4|611.4|616.5|608.5|146
1725307500000|2024-09-02 20:05:00|616.7|608.7|618.2|610.2|618.65|610.65|616.7|608.7|102
1725307800000|2024-09-02 20:10:00|618.3|610.3|618.9|610.9|619.4|611.4|618.25|610.25|104
1725308100000|2024-09-02 20:15:00|618.95|610.95|620|612|620.45|612.45|618.95|610.95|85
1725308400000|2024-09-02 20:20:00|620.05|612.05|620.7|612.7|621.3|613.3|620|612|77
1725308700000|2024-09-02 20:25:00|620.65|612.65|618.9|610.9|621.25|613.25|618.35|610.35|94
1725309000000|2024-09-02 20:30:00|618.85|610.85|622.1|614.1|622.1|614.1|618.6|610.6|101
1725309300000|2024-09-02 20:35:00|622|614|620.4|612.4|622.45|614.45|620.25|612.25|208
1725309600000|2024-09-02 20:40:00|620.5|612.5|620.35|612.35|621|613|619.7|611.7|87
1725309900000|2024-09-02 20:45:00|620.3|612.3|620.25|612.25|620.4|612.4|619.8|611.8|61
1725310200000|2024-09-02 20:50:00|620.3|612.3|622.95|614.95|623.3|615.3|620.3|612.3|241
1725310500000|2024-09-02 20:55:00|622.9|614.9|622.8|614.8|625.25|617.25|621.85|613.85|535
1725310800000|2024-09-02 21:00:00|622.82|614.82|623.75|615.75|624.83|616.83|622.76|614.76|789
1725311100000|2024-09-02 21:05:00|623.77|615.77|622.49|614.49|624.53|616.53|621.43|613.43|604
1725311400000|2024-09-02 21:10:00|622.5|614.5|619.32|611.32|622.79|614.79|618.91|610.91|537
1725311700000|2024-09-02 21:15:00|619.33|611.33|618.45|610.45|619.87|611.87|617.45|609.45|371
1725312000000|2024-09-02 21:20:00|618.47|610.47|618.49|610.49|619.6|611.6|617.73|609.73|293
1725312300000|2024-09-02 21:25:00|618.47|610.47|619.29|611.29|619.32|611.32|618.32|610.32|125
1725312600000|2024-09-02 21:30:00|619.24|611.24|618.75|610.75|619.72|611.72|618.57|610.57|127
1725312900000|2024-09-02 21:35:00|618.73|610.73|618.22|610.22|618.79|610.79|617.07|609.07|281
1725313200000|2024-09-02 21:40:00|618.2|610.2|619.73|611.73|619.73|611.73|618.15|610.15|143
1725313500000|2024-09-02 21:45:00|619.72|611.72|618.95|610.95|620.02|612.02|618.9|610.9|105
1725313800000|2024-09-02 21:50:00|618.97|610.97|617.82|609.82|619.04|611.04|617.49|609.49|202
1725314100000|2024-09-02 21:55:00|617.84|609.84|618.55|610.55|619.54|611.54|617.57|609.57|167
1725314400000|2024-09-02 22:00:00|618.6|610.6|621.85|613.85|622.4|614.4|618.2|610.2|146
1725314700000|2024-09-02 22:05:00|621.8|613.8|621.4|613.4|622.1|614.1|620.8|612.8|87
1725315000000|2024-09-02 22:10:00|621.45|613.45|621|613|622.2|614.2|620.5|612.5|87
1725315300000|2024-09-02 22:15:00|621.1|613.1|621.3|613.3|622.2|614.2|620.55|612.55|98
1725315600000|2024-09-02 22:20:00|621.25|613.25|622.7|614.7|622.75|614.75|621|613|78
1725315900000|2024-09-02 22:25:00|622.75|614.75|621.8|613.8|623.05|615.05|621.65|613.65|57
1725316200000|2024-09-02 22:30:00|621.85|613.85|622.45|614.45|622.45|614.45|621.1|613.1|68
1725316500000|2024-09-02 22:35:00|622.6|614.6|622.35|614.35|622.6|614.6|621.45|613.45|64
1725316800000|2024-09-02 22:40:00|622.4|614.4|623.65|615.65|624.25|616.25|622.25|614.25|64
1725317100000|2024-09-02 22:45:00|623.6|615.6|623.15|615.15|623.75|615.75|622.5|614.5|84
1725317400000|2024-09-02 22:50:00|623.1|615.1|620.55|612.55|623.25|615.25|620.55|612.55|70
1725317700000|2024-09-02 22:55:00|620.5|612.5|620.95|612.95|621.4|613.4|620.5|612.5|43
1725318000000|2024-09-02 23:00:00|621|613|620.15|612.15|621.4|613.4|619.65|611.65|80
1725318300000|2024-09-02 23:05:00|620.1|612.1|621|613|621.15|613.15|619.65|611.65|50
1725318600000|2024-09-02 23:10:00|620.85|612.85|620.2|612.2|620.85|612.85|619.9|611.9|33
1725318900000|2024-09-02 23:15:00|619.8|611.8|619.85|611.85|620.4|612.4|619.5|611.5|65
1725319200000|2024-09-02 23:20:00|619.8|611.8|615.85|607.85|619.8|611.8|615.55|607.55|148
1725319500000|2024-09-02 23:25:00|615.8|607.8|615.35|607.35|616.4|608.4|614.7|606.7|141
1725319800000|2024-09-02 23:30:00|615.45|607.45|615.75|607.75|616.55|608.55|615.2|607.2|86
1725320100000|2024-09-02 23:35:00|615.7|607.7|614.75|606.75|615.7|607.7|614.7|606.7|30
1725320400000|2024-09-02 23:40:00|614.8|606.8|615.3|607.3|615.3|607.3|613.85|605.85|86
1725320700000|2024-09-02 23:45:00|615.35|607.35|614.3|606.3|615.5|607.5|614.2|606.2|79
1725321000000|2024-09-02 23:50:00|614.35|606.35|613.6|605.6|614.7|606.7|613.6|605.6|65
1725321300000|2024-09-02 23:55:00|613.65|605.65|614.2|606.2|614.85|606.85|613.65|605.65|76
1725321600000|2024-09-03 00:00:00|614.25|606.25|615.3|607.3|616.05|608.05|613.85|605.85|119
1725321900000|2024-09-03 00:05:00|615.25|607.25|615.1|607.1|615.8|607.8|614.8|606.8|55
1725322200000|2024-09-03 00:10:00|615.15|607.15|614.4|606.4|615.4|607.4|614.4|606.4|38
1725322500000|2024-09-03 00:15:00|614.45|606.45|614.75|606.75|614.9|606.9|614.4|606.4|28
1725322800000|2024-09-03 00:20:00|614.85|606.85|614.9|606.9|615.9|607.9|614.6|606.6|74
1725323100000|2024-09-03 00:25:00|615|607|615.75|607.75|615.8|607.8|614.7|606.7|55
1725323400000|2024-09-03 00:30:00|615.7|607.7|616.65|608.65|616.95|608.95|615.6|607.6|75
1725323700000|2024-09-03 00:35:00|616.7|608.7|616.4|608.4|616.7|608.7|615.6|607.6|54
1725324000000|2024-09-03 00:40:00|616.45|608.45|616.1|608.1|616.5|608.5|615.7|607.7|26
1725324300000|2024-09-03 00:45:00|616.05|608.05|616.25|608.25|616.25|608.25|615.3|607.3|43
1725324600000|2024-09-03 00:50:00|616.3|608.3|615.8|607.8|616.5|608.5|615.8|607.8|48
1725324900000|2024-09-03 00:55:00|615.85|607.85|617.35|609.35|617.4|609.4|615.85|607.85|76
1725325200000|2024-09-03 01:00:00|617.5|609.5|617.65|609.65|617.85|609.85|617|609|76
1725325500000|2024-09-03 01:05:00|617.7|609.7|617.65|609.65|618.5|610.5|617.1|609.1|86
1725325800000|2024-09-03 01:10:00|617.8|609.8|616.5|608.5|618.15|610.15|616.5|608.5|63
1725326100000|2024-09-03 01:15:00|616.55|608.55|614.05|606.05|616.95|608.95|613.95|605.95|66
1725326400000|2024-09-03 01:20:00|614|606|613.45|605.45|614.3|606.3|613.35|605.35|101
1725326700000|2024-09-03 01:25:00|613.35|605.35|614.25|606.25|614.45|606.45|613.35|605.35|73
1725327000000|2024-09-03 01:30:00|614.35|606.35|613.95|605.95|614.65|606.65|613.9|605.9|85
1725327300000|2024-09-03 01:35:00|614.05|606.05|613.05|605.05|614.2|606.2|612.65|604.65|82
1725327600000|2024-09-03 01:40:00|612.95|604.95|614.35|606.35|614.35|606.35|612.9|604.9|65
1725327900000|2024-09-03 01:45:00|614.25|606.25|616.35|608.35|616.75|608.75|614.15|606.15|80
1725328200000|2024-09-03 01:50:00|616.5|608.5|617.05|609.05|617.05|609.05|616.05|608.05|68
1725328500000|2024-09-03 01:55:00|617|609|617.2|609.2|617.35|609.35|616.5|608.5|85
1725328800000|2024-09-03 02:00:00|617.15|609.15|619.8|611.8|621.05|613.05|616.75|608.75|202
1725329100000|2024-09-03 02:05:00|619.9|611.9|621.45|613.45|621.95|613.95|618.15|610.15|168
1725329400000|2024-09-03 02:10:00|621.4|613.4|620.05|612.05|621.4|613.4|618.75|610.75|247
1725329700000|2024-09-03 02:15:00|620|612|620.85|612.85|620.85|612.85|618.3|610.3|226
1725330000000|2024-09-03 02:20:00|620.95|612.95|619.75|611.75|623.1|615.1|619.55|611.55|185
1725330300000|2024-09-03 02:25:00|619.65|611.65|617.85|609.85|620.3|612.3|617.85|609.85|72
1725330600000|2024-09-03 02:30:00|618.1|610.1|619.55|611.55|620.05|612.05|618.1|610.1|97
1725330900000|2024-09-03 02:35:00|619.45|611.45|618.65|610.65|619.45|611.45|618|610|148
1725331200000|2024-09-03 02:40:00|618.6|610.6|619.95|611.95|620.3|612.3|617.75|609.75|153
1725331500000|2024-09-03 02:45:00|619.9|611.9|618.95|610.95|619.9|611.9|618.35|610.35|119
1725331800000|2024-09-03 02:50:00|618.9|610.9|619|611|619.65|611.65|618.55|610.55|98
1725332100000|2024-09-03 02:55:00|619.1|611.1|618.35|610.35|619.8|611.8|618.1|610.1|125
1725332400000|2024-09-03 03:00:00|618.25|610.25|620.55|612.55|620.75|612.75|618.2|610.2|146
1725332700000|2024-09-03 03:05:00|620.6|612.6|620.35|612.35|621.15|613.15|619.95|611.95|97
1725333000000|2024-09-03 03:10:00|620.4|612.4|620.25|612.25|620.45|612.45|620.1|612.1|12
1725333300000|2024-09-03 03:15:00|621.05|613.05|620.85|612.85|621.35|613.35|620.05|612.05|107
1725333600000|2024-09-03 03:20:00|620.9|612.9|620|612|621.15|613.15|619.35|611.35|100
1725333900000|2024-09-03 03:25:00|620.1|612.1|617.25|609.25|620.1|612.1|616.7|608.7|126
1725334200000|2024-09-03 03:30:00|617.35|609.35|620.35|612.35|620.7|612.7|617.35|609.35|93
1725334500000|2024-09-03 03:35:00|620.45|612.45|620.45|612.45|620.55|612.55|619.75|611.75|97
1725334800000|2024-09-03 03:40:00|620.5|612.5|620.05|612.05|620.5|612.5|619.75|611.75|49
1725335100000|2024-09-03 03:45:00|620.1|612.1|620.35|612.35|620.95|612.95|620.05|612.05|40
1725335400000|2024-09-03 03:50:00|620.2|612.2|620.15|612.15|620.55|612.55|619.5|611.5|50
1725335700000|2024-09-03 03:55:00|619.95|611.95|620.05|612.05|620.55|612.55|619.75|611.75|35
1725336000000|2024-09-03 04:00:00|620.1|612.1|620.25|612.25|620.45|612.45|619.9|611.9|69
1725336300000|2024-09-03 04:05:00|620.2|612.2|618.45|610.45|620.2|612.2|617.75|609.75|95
1725336600000|2024-09-03 04:10:00|618.4|610.4|616.95|608.95|618.95|610.95|616.9|608.9|84
1725336900000|2024-09-03 04:15:00|617|609|618|610|618.55|610.55|617|609|42
1725337200000|2024-09-03 04:20:00|617.95|609.95|617.3|609.3|618.2|610.2|617.3|609.3|43
1725337500000|2024-09-03 04:25:00|617.25|609.25|617.55|609.55|617.55|609.55|616.3|608.3|53
1725337800000|2024-09-03 04:30:00|617.5|609.5|619.5|611.5|619.5|611.5|617.3|609.3|80
1725338100000|2024-09-03 04:35:00|619.6|611.6|620.55|612.55|620.55|612.55|619.6|611.6|49
1725338400000|2024-09-03 04:40:00|620.5|612.5|619.45|611.45|620.55|612.55|619.45|611.45|43
1725338700000|2024-09-03 04:45:00|619.55|611.55|619.6|611.6|620.25|612.25|619.4|611.4|44
1725339000000|2024-09-03 04:50:00|619.55|611.55|618.4|610.4|619.55|611.55|618.4|610.4|80
1725339300000|2024-09-03 04:55:00|618.45|610.45|619.9|611.9|619.9|611.9|618.45|610.45|69
1725339600000|2024-09-03 05:00:00|619.95|611.95|619.3|611.3|620.5|612.5|619.3|611.3|54
1725339900000|2024-09-03 05:05:00|619.35|611.35|619.6|611.6|620.35|612.35|619|611|99
1725340200000|2024-09-03 05:10:00|619.65|611.65|620.2|612.2|620.2|612.2|619.65|611.65|42
1725340500000|2024-09-03 05:15:00|620.15|612.15|621.7|613.7|622.35|614.35|620|612|65
1725340800000|2024-09-03 05:20:00|621.75|613.75|622.6|614.6|623.55|615.55|621.6|613.6|67
1725341100000|2024-09-03 05:25:00|622.65|614.65|623.25|615.25|623.25|615.25|622.4|614.4|51
1725341400000|2024-09-03 05:30:00|623.35|615.35|622.85|614.85|625.3|617.3|622.6|614.6|110
1725341700000|2024-09-03 05:35:00|622.8|614.8|621.35|613.35|622.8|614.8|621.1|613.1|43
1725342000000|2024-09-03 05:40:00|621.4|613.4|622.25|614.25|622.4|614.4|621.4|613.4|53
1725342300000|2024-09-03 05:45:00|622.3|614.3|622.4|614.4|622.45|614.45|621.8|613.8|38
1725342600000|2024-09-03 05:50:00|622.35|614.35|622.7|614.7|622.8|614.8|621.6|613.6|40
1725342900000|2024-09-03 05:55:00|622.75|614.75|624.35|616.35|624.35|616.35|622.3|614.3|64
1725343200000|2024-09-03 06:00:00|624.3|616.3|623.45|615.45|624.3|616.3|621.85|613.85|115
1725343500000|2024-09-03 06:05:00|623.5|615.5|623.4|615.4|623.7|615.7|622|614|128
1725343800000|2024-09-03 06:10:00|623.35|615.35|622.3|614.3|623.35|615.35|622.3|614.3|53
1725344100000|2024-09-03 06:15:00|622.25|614.25|624.95|616.95|625.05|617.05|622.25|614.25|65
1725344400000|2024-09-03 06:20:00|624.9|616.9|624|616|625|617|623.2|615.2|74
1725344700000|2024-09-03 06:25:00|623.9|615.9|627.1|619.1|628.7|620.7|622.5|614.5|141
1725345000000|2024-09-03 06:30:00|627.05|619.05|624.75|616.75|627.25|619.25|624.75|616.75|135
1725345300000|2024-09-03 06:35:00|624.6|616.6|623.55|615.55|624.6|616.6|623.05|615.05|48
1725345900000|2024-09-03 06:45:00|624.7|616.7|625.8|617.8|625.95|617.95|624.65|616.65|49
1725346200000|2024-09-03 06:50:00|625.85|617.85|624.8|616.8|625.95|617.95|624.65|616.65|73
1725346500000|2024-09-03 06:55:00|624.75|616.75|624.5|616.5|624.95|616.95|623.8|615.8|75
1725346800000|2024-09-03 07:00:00|624.55|616.55|625.1|617.1|625.75|617.75|624.4|616.4|81
1725347100000|2024-09-03 07:05:00|625.2|617.2|626.5|618.5|626.7|618.7|625.15|617.15|99
1725347400000|2024-09-03 07:10:00|626.55|618.55|626.1|618.1|626.55|618.55|624.8|616.8|80
1725347700000|2024-09-03 07:15:00|626.15|618.15|625.7|617.7|626.3|618.3|625.5|617.5|59
1725348000000|2024-09-03 07:20:00|625.75|617.75|627.8|619.8|630.45|622.45|625.75|617.75|145
1725348300000|2024-09-03 07:25:00|627.85|619.85|627.7|619.7|628.65|620.65|627.2|619.2|103
1725348600000|2024-09-03 07:30:00|627.8|619.8|627|619|628.55|620.55|626.95|618.95|106
1725348900000|2024-09-03 07:35:00|626.95|618.95|629.45|621.45|629.85|621.85|626.85|618.85|112
1725349200000|2024-09-03 07:40:00|629.4|621.4|630|622|630.35|622.35|629|621|72
1725349500000|2024-09-03 07:45:00|630.05|622.05|630.15|622.15|631.45|623.45|629.65|621.65|106
1725349800000|2024-09-03 07:50:00|630.1|622.1|629.05|621.05|630.1|622.1|628.95|620.95|52
1725350100000|2024-09-03 07:55:00|629.1|621.1|629.6|621.6|630.2|622.2|629.1|621.1|55
1725350400000|2024-09-03 08:00:00|629.65|621.65|629.55|621.55|630|622|629.35|621.35|61
1725350700000|2024-09-03 08:05:00|629.5|621.5|630.8|622.8|631.55|623.55|629.45|621.45|94
1725351000000|2024-09-03 08:10:00|630.85|622.85|629.55|621.55|631.85|623.85|629.55|621.55|127
1725351300000|2024-09-03 08:15:00|629.6|621.6|631.2|623.2|631.5|623.5|629.55|621.55|126
1725351600000|2024-09-03 08:20:00|631.1|623.1|628.7|620.7|631.1|623.1|628.6|620.6|122
1725351900000|2024-09-03 08:25:00|628.75|620.75|627.65|619.65|628.75|620.75|627.35|619.35|121
1725352200000|2024-09-03 08:30:00|627.6|619.6|624.9|616.9|628|620|624.9|616.9|101
1725352500000|2024-09-03 08:35:00|624.85|616.85|623.1|615.1|625.15|617.15|621|613|220
1725352800000|2024-09-03 08:40:00|623.05|615.05|621.8|613.8|623.35|615.35|621.2|613.2|167
1725353100000|2024-09-03 08:45:00|621.75|613.75|624.3|616.3|624.5|616.5|621.35|613.35|183
1725353400000|2024-09-03 08:50:00|624.35|616.35|624.6|616.6|625.1|617.1|623.5|615.5|110
1725353700000|2024-09-03 08:55:00|624.5|616.5|623.6|615.6|624.5|616.5|623.55|615.55|107
1725354000000|2024-09-03 09:00:00|623.55|615.55|624.6|616.6|624.7|616.7|623.3|615.3|99
1725354300000|2024-09-03 09:05:00|624.65|616.65|627.85|619.85|627.9|619.9|624.35|616.35|97
1725354600000|2024-09-03 09:10:00|627.8|619.8|625.85|617.85|627.8|619.8|625.45|617.45|84
1725354900000|2024-09-03 09:15:00|625.8|617.8|625.7|617.7|627|619|625.55|617.55|131
1725355200000|2024-09-03 09:20:00|625.65|617.65|627.35|619.35|627.4|619.4|625.55|617.55|89
1725355500000|2024-09-03 09:25:00|627.3|619.3|625|617|627.3|619.3|625|617|55
1725355800000|2024-09-03 09:30:00|625.05|617.05|625.55|617.55|626.95|618.95|624.5|616.5|88
1725356100000|2024-09-03 09:35:00|625.5|617.5|625.15|617.15|625.9|617.9|625.15|617.15|76
1725356400000|2024-09-03 09:40:00|625.1|617.1|624.1|616.1|625.1|617.1|623.35|615.35|94
1725356700000|2024-09-03 09:45:00|624.05|616.05|625.5|617.5|625.7|617.7|623.9|615.9|52
1725357000000|2024-09-03 09:50:00|625.45|617.45|624.4|616.4|625.5|617.5|624.35|616.35|62
1725357300000|2024-09-03 09:55:00|624.35|616.35|623.95|615.95|624.65|616.65|623.35|615.35|62
1725357600000|2024-09-03 10:00:00|624.05|616.05|623.95|615.95|624.2|616.2|622.2|614.2|110
1725357900000|2024-09-03 10:05:00|623.85|615.85|622.7|614.7|623.9|615.9|622.6|614.6|59
1725358200000|2024-09-03 10:10:00|622.8|614.8|622|614|623.05|615.05|621.7|613.7|74
1725358500000|2024-09-03 10:15:00|621.95|613.95|621.9|613.9|622.1|614.1|621.45|613.45|47
1725358800000|2024-09-03 10:20:00|621.85|613.85|622.2|614.2|622.4|614.4|621.65|613.65|33
1725359100000|2024-09-03 10:25:00|622.4|614.4|622.55|614.55|623.5|615.5|622.25|614.25|70
1725359400000|2024-09-03 10:30:00|622.45|614.45|621.15|613.15|622.45|614.45|621|613|37
1725359700000|2024-09-03 10:35:00|621.2|613.2|621.3|613.3|622.1|614.1|620.85|612.85|57
1725360000000|2024-09-03 10:40:00|621.35|613.35|621.3|613.3|621.75|613.75|621.1|613.1|46
1725360300000|2024-09-03 10:45:00|620.9|612.9|620.45|612.45|620.9|612.9|619.65|611.65|94
1725360600000|2024-09-03 10:50:00|620.4|612.4|621.2|613.2|621.35|613.35|620.3|612.3|46
1725360900000|2024-09-03 10:55:00|621.3|613.3|621.95|613.95|622.05|614.05|621.3|613.3|35
1725361200000|2024-09-03 11:00:00|621.9|613.9|623|615|623.4|615.4|621.85|613.85|59
1725361500000|2024-09-03 11:05:00|623.05|615.05|622.65|614.65|623.25|615.25|621.9|613.9|58
1725361800000|2024-09-03 11:10:00|622.7|614.7|623.35|615.35|623.35|615.35|622.55|614.55|26
1725362100000|2024-09-03 11:15:00|623.4|615.4|624.05|616.05|624.2|616.2|623.4|615.4|43
1725362400000|2024-09-03 11:20:00|624.15|616.15|624.9|616.9|624.9|616.9|623.8|615.8|34
1725362700000|2024-09-03 11:25:00|624.95|616.95|625.8|617.8|625.9|617.9|624.65|616.65|37
1725363000000|2024-09-03 11:30:00|625.75|617.75|626.15|618.15|626.3|618.3|625.6|617.6|68
1725363300000|2024-09-03 11:35:00|626.2|618.2|625.85|617.85|626.25|618.25|625.65|617.65|34
1725363600000|2024-09-03 11:40:00|625.9|617.9|626.9|618.9|628|620|625.9|617.9|53
1725363900000|2024-09-03 11:45:00|626.85|618.85|628.6|620.6|628.65|620.65|626.4|618.4|50
1725364200000|2024-09-03 11:50:00|628.55|620.55|629.35|621.35|629.45|621.45|628.45|620.45|38
1725364500000|2024-09-03 11:55:00|629.4|621.4|630.2|622.2|630.25|622.25|629.15|621.15|59
1725364800000|2024-09-03 12:00:00|630.15|622.15|630.1|622.1|631.7|623.7|629.7|621.7|85
1725365100000|2024-09-03 12:05:00|630.15|622.15|632.85|624.85|633.2|625.2|630.05|622.05|89
1725365400000|2024-09-03 12:10:00|632.75|624.75|631.1|623.1|632.75|624.75|630.1|622.1|97
1725365700000|2024-09-03 12:15:00|631.15|623.15|632.3|624.3|632.3|624.3|630.75|622.75|120
1725366000000|2024-09-03 12:20:00|632.35|624.35|631.7|623.7|633.35|625.35|631.7|623.7|72
1725366300000|2024-09-03 12:25:00|631.65|623.65|629.5|621.5|631.9|623.9|629.1|621.1|71
1725366600000|2024-09-03 12:30:00|629.8|621.8|630.8|622.8|631.3|623.3|629.3|621.3|106
1725366900000|2024-09-03 12:35:00|630.85|622.85|631.7|623.7|632.7|624.7|630.55|622.55|99
1725367200000|2024-09-03 12:40:00|631.8|623.8|632.3|624.3|632.4|624.4|631.5|623.5|47
1725367500000|2024-09-03 12:45:00|632.35|624.35|630.8|622.8|632.4|624.4|629.6|621.6|113
1725367800000|2024-09-03 12:50:00|630.85|622.85|631.6|623.6|631.8|623.8|630.75|622.75|57
1725368100000|2024-09-03 12:55:00|631.7|623.7|631.05|623.05|631.9|623.9|630.1|622.1|70
1725368400000|2024-09-03 13:00:00|631.1|623.1|632.2|624.2|632.25|624.25|630.7|622.7|52
1725368700000|2024-09-03 13:05:00|632.25|624.25|633.3|625.3|634.55|626.55|632.25|624.25|74
1725369000000|2024-09-03 13:10:00|633.35|625.35|633.3|625.3|633.8|625.8|633.3|625.3|33
1725369300000|2024-09-03 13:15:00|633.2|625.2|633.7|625.7|633.7|625.7|631.3|623.3|102
1725369600000|2024-09-03 13:20:00|633.6|625.6|631.6|623.6|633.6|625.6|631.55|623.55|82
1725369900000|2024-09-03 13:25:00|631.65|623.65|628.85|620.85|631.85|623.85|628.8|620.8|116
1725370200000|2024-09-03 13:30:00|628.8|620.8|623.1|615.1|629|621|622.75|614.75|394
1725370500000|2024-09-03 13:35:00|623.05|615.05|618.9|610.9|623.65|615.65|617.8|609.8|330
1725370800000|2024-09-03 13:40:00|618.8|610.8|618.35|610.35|619.6|611.6|616.1|608.1|311
1725371100000|2024-09-03 13:45:00|618.25|610.25|617.1|609.1|618.25|610.25|615.25|607.25|399
1725371400000|2024-09-03 13:50:00|617.05|609.05|616.7|608.7|618.3|610.3|614.4|606.4|337
1725371700000|2024-09-03 13:55:00|616.65|608.65|617.7|609.7|618.8|610.8|616|608|269
1725372000000|2024-09-03 14:00:00|617.65|609.65|617|609|619.55|611.55|615.75|607.75|437
1725372300000|2024-09-03 14:05:00|616.9|608.9|615.9|607.9|616.9|608.9|614.35|606.35|367
1725372600000|2024-09-03 14:10:00|615.85|607.85|611.65|603.65|615.85|607.85|611.15|603.15|305
1725372900000|2024-09-03 14:15:00|611.6|603.6|612.6|604.6|612.65|604.65|610|602|364
1725373200000|2024-09-03 14:20:00|612.55|604.55|612.25|604.25|613.3|605.3|611.2|603.2|294
1725373500000|2024-09-03 14:25:00|612.3|604.3|610.9|602.9|613.55|605.55|610.4|602.4|133
1725373800000|2024-09-03 14:30:00|610.8|602.8|609.4|601.4|610.8|602.8|608.6|600.6|247
1725374100000|2024-09-03 14:35:00|609|601|611.2|603.2|611.2|603.2|608.8|600.8|126
1725374400000|2024-09-03 14:40:00|611.15|603.15|611|603|612.65|604.65|610.95|602.95|130
1725374700000|2024-09-03 14:45:00|610.95|602.95|609.35|601.35|611.2|603.2|607.4|599.4|214
1725375000000|2024-09-03 14:50:00|609.25|601.25|608.4|600.4|609.9|601.9|608|600|303
1725375300000|2024-09-03 14:55:00|608.45|600.45|608.95|600.95|610.5|602.5|608.2|600.2|210
1725375600000|2024-09-03 15:00:00|608.85|600.85|609.7|601.7|610.4|602.4|607.75|599.75|294
1725375900000|2024-09-03 15:05:00|609.65|601.65|611.65|603.65|611.85|603.85|608.9|600.9|187
1725376200000|2024-09-03 15:10:00|611.7|603.7|614|606|614.2|606.2|611.15|603.15|179
1725376500000|2024-09-03 15:15:00|614.05|606.05|613.05|605.05|614.8|606.8|612.45|604.45|188
1725376800000|2024-09-03 15:20:00|613.1|605.1|612.25|604.25|613.75|605.75|611.75|603.75|245
1725377100000|2024-09-03 15:25:00|612.2|604.2|613.6|605.6|613.95|605.95|611.65|603.65|163
1725377400000|2024-09-03 15:30:00|613.65|605.65|613.95|605.95|614.6|606.6|612.45|604.45|198
1725377700000|2024-09-03 15:35:00|614|606|612.65|604.65|614.75|606.75|612.5|604.5|164
1725378000000|2024-09-03 15:40:00|612.5|604.5|610.8|602.8|612.65|604.65|610.4|602.4|123
1725378300000|2024-09-03 15:45:00|610.85|602.85|611.7|603.7|613.25|605.25|610.85|602.85|190
1725378600000|2024-09-03 15:50:00|611.6|603.6|609.9|601.9|611.6|603.6|608.7|600.7|209
1725378900000|2024-09-03 15:55:00|609.95|601.95|609.85|601.85|610.55|602.55|608.55|600.55|187
1725379200000|2024-09-03 16:00:00|610.05|602.05|612.15|604.15|613.5|605.5|609.1|601.1|181
1725379500000|2024-09-03 16:05:00|612.05|604.05|609.9|601.9|612.4|604.4|608|600|253
1725379800000|2024-09-03 16:10:00|609.85|601.85|612.25|604.25|612.25|604.25|609.55|601.55|230
1725380100000|2024-09-03 16:15:00|612.2|604.2|612.85|604.85|614.1|606.1|611.85|603.85|248
1725380400000|2024-09-03 16:20:00|612.8|604.8|613.1|605.1|615|607|612.2|604.2|179
1725380700000|2024-09-03 16:25:00|613.05|605.05|611.75|603.75|613.05|605.05|611.3|603.3|139
1725381000000|2024-09-03 16:30:00|611.7|603.7|611.5|603.5|612.15|604.15|611.15|603.15|156
1725381300000|2024-09-03 16:35:00|611.55|603.55|611.7|603.7|611.7|603.7|610.25|602.25|184
1725381600000|2024-09-03 16:40:00|611.8|603.8|612.1|604.1|612.2|604.2|611.5|603.5|106
1725381900000|2024-09-03 16:45:00|612.05|604.05|611.75|603.75|613.7|605.7|611.6|603.6|131
1725382200000|2024-09-03 16:50:00|611.7|603.7|609.2|601.2|611.95|603.95|608.7|600.7|111
1725382500000|2024-09-03 16:55:00|609.25|601.25|609.65|601.65|610.2|602.2|609.25|601.25|89
1725382800000|2024-09-03 17:00:00|609.55|601.55|610.4|602.4|611.3|603.3|609.4|601.4|140
1725383100000|2024-09-03 17:05:00|610.45|602.45|610.6|602.6|611.1|603.1|610.05|602.05|105
1725383400000|2024-09-03 17:10:00|610.7|602.7|610.35|602.35|611.3|603.3|609.3|601.3|130
1725383700000|2024-09-03 17:15:00|610.3|602.3|611.55|603.55|611.95|603.95|610.3|602.3|129
1725384000000|2024-09-03 17:20:00|611.6|603.6|613.65|605.65|613.65|605.65|611.55|603.55|143
1725384300000|2024-09-03 17:25:00|613.6|605.6|613.25|605.25|614.1|606.1|612.95|604.95|157
1725384600000|2024-09-03 17:30:00|613.2|605.2|612.55|604.55|614.35|606.35|612.35|604.35|154
1725384900000|2024-09-03 17:35:00|612.5|604.5|614.05|606.05|614.2|606.2|610.8|602.8|142
1725385200000|2024-09-03 17:40:00|613.9|605.9|614.2|606.2|614.55|606.55|613.85|605.85|90
1725385500000|2024-09-03 17:45:00|614.25|606.25|614.7|606.7|616.15|608.15|614.15|606.15|143
1725385800000|2024-09-03 17:50:00|614.75|606.75|613.4|605.4|614.8|606.8|612.5|604.5|131
1725386100000|2024-09-03 17:55:00|613.45|605.45|612.25|604.25|613.75|605.75|612.15|604.15|195
1725386400000|2024-09-03 18:00:00|612.3|604.3|610.95|602.95|613|605|610.35|602.35|256
1725386700000|2024-09-03 18:05:00|611.1|603.1|612.2|604.2|612.25|604.25|610.55|602.55|152
1725387000000|2024-09-03 18:10:00|612.4|604.4|613.3|605.3|614.55|606.55|612.3|604.3|196
1725387300000|2024-09-03 18:15:00|613.4|605.4|613.6|605.6|614.45|606.45|613.2|605.2|174
1725387600000|2024-09-03 18:20:00|613.7|605.7|614|606|615.15|607.15|613.35|605.35|154
1725387900000|2024-09-03 18:25:00|614.05|606.05|615.4|607.4|616.1|608.1|613.9|605.9|152
1725388200000|2024-09-03 18:30:00|615.35|607.35|616.15|608.15|616.55|608.55|615.2|607.2|156
1725388500000|2024-09-03 18:35:00|616.1|608.1|618.1|610.1|618.2|610.2|615.75|607.75|153
1725388800000|2024-09-03 18:40:00|618.05|610.05|617.8|609.8|618.85|610.85|617.1|609.1|139
1725389100000|2024-09-03 18:45:00|617.85|609.85|613.25|605.25|618.3|610.3|613.05|605.05|191
1725389400000|2024-09-03 18:50:00|613.3|605.3|613.6|605.6|613.8|605.8|612.2|604.2|123
1725389700000|2024-09-03 18:55:00|613.65|605.65|612|604|614|606|612|604|95
1725390000000|2024-09-03 19:00:00|612.15|604.15|612.95|604.95|613.7|605.7|612.15|604.15|86
1725390600000|2024-09-03 19:10:00|613.2|605.2|614.9|606.9|615.15|607.15|613.2|605.2|97
1725390900000|2024-09-03 19:15:00|614.85|606.85|614.15|606.15|614.9|606.9|613.3|605.3|108
1725391200000|2024-09-03 19:20:00|614.2|606.2|614|606|615.05|607.05|613.8|605.8|104
1725391500000|2024-09-03 19:25:00|613.8|605.8|611.5|603.5|613.8|605.8|611.5|603.5|85
1725391800000|2024-09-03 19:30:00|611.55|603.55|610.65|602.65|612.3|604.3|610.5|602.5|114
1725392100000|2024-09-03 19:35:00|610.55|602.55|611.5|603.5|611.7|603.7|610.5|602.5|72
1725392400000|2024-09-03 19:40:00|611.45|603.45|613.25|605.25|613.5|605.5|611|603|112
1725392700000|2024-09-03 19:45:00|613.2|605.2|612.8|604.8|613.2|605.2|611.5|603.5|134
1725393000000|2024-09-03 19:50:00|612.85|604.85|613|605|613.2|605.2|612.05|604.05|170
1725393300000|2024-09-03 19:55:00|613.05|605.05|614.35|606.35|614.4|606.4|613.05|605.05|155
1725393600000|2024-09-03 20:00:00|614.4|606.4|616.25|608.25|616.65|608.65|613.95|605.95|100
1725393900000|2024-09-03 20:05:00|616.3|608.3|617.45|609.45|617.45|609.45|615.75|607.75|68
1725394200000|2024-09-03 20:10:00|617.4|609.4|618.05|610.05|618.05|610.05|617|609|61
1725394500000|2024-09-03 20:15:00|618.1|610.1|617.7|609.7|618.45|610.45|616.85|608.85|96
1725394800000|2024-09-03 20:20:00|617.75|609.75|617.45|609.45|619.2|611.2|617.1|609.1|143
1725395100000|2024-09-03 20:25:00|617.4|609.4|617.6|609.6|617.8|609.8|616.85|608.85|96
1725395400000|2024-09-03 20:30:00|617.65|609.65|619.65|611.65|619.7|611.7|617.65|609.65|108
1725395700000|2024-09-03 20:35:00|619.55|611.55|619.1|611.1|619.75|611.75|618.8|610.8|88
1725396000000|2024-09-03 20:40:00|619|611|618.45|610.45|619|611|617.75|609.75|80
1725396300000|2024-09-03 20:45:00|618.5|610.5|616.7|608.7|618.6|610.6|616.7|608.7|88
1725396600000|2024-09-03 20:50:00|616.75|608.75|619.9|611.9|619.9|611.9|616.45|608.45|80
1725396900000|2024-09-03 20:55:00|619.85|611.85|623.59|615.59|624.25|616.25|619.85|611.85|170
1725397200000|2024-09-03 21:00:00|623.6|615.6|623.61|615.61|624.31|616.31|622.6|614.6|347
1725397500000|2024-09-03 21:05:00|623.6|615.6|623.69|615.69|624.04|616.04|623.04|615.04|287
1725397800000|2024-09-03 21:10:00|623.68|615.68|623.59|615.59|625.93|617.93|622.16|614.16|318
1725398100000|2024-09-03 21:15:00|623.58|615.58|622.32|614.32|624.14|616.14|622.19|614.19|337
1725398400000|2024-09-03 21:20:00|622.3|614.3|619.32|611.32|622.6|614.6|619.13|611.13|234
1725398700000|2024-09-03 21:25:00|619.29|611.29|617.66|609.66|619.62|611.62|617.42|609.42|221
1725399000000|2024-09-03 21:30:00|617.72|609.72|618.87|610.87|618.9|610.9|617.42|609.42|176
1725399300000|2024-09-03 21:35:00|618.85|610.85|617.2|609.2|618.85|610.85|617.1|609.1|61
1725399600000|2024-09-03 21:40:00|617.18|609.18|618.85|610.85|618.85|610.85|617.18|609.18|49
1725399900000|2024-09-03 21:45:00|619|611|618.79|610.79|619.15|611.15|618.79|610.79|63
1725400200000|2024-09-03 21:50:00|618.77|610.77|619.12|611.12|619.12|611.12|618.54|610.54|57
1725400500000|2024-09-03 21:55:00|619.14|611.14|616.95|608.95|619.32|611.32|616.49|608.49|175
1725400800000|2024-09-03 22:00:00|617|609|618.8|610.8|619.1|611.1|617|609|90
1725401100000|2024-09-03 22:05:00|618.9|610.9|616.55|608.55|619.1|611.1|615.9|607.9|151
1725401400000|2024-09-03 22:10:00|616.6|608.6|616.25|608.25|617.15|609.15|616|608|95
1725401700000|2024-09-03 22:15:00|616.3|608.3|616.7|608.7|616.7|608.7|615.6|607.6|67
1725402000000|2024-09-03 22:20:00|616.75|608.75|616.35|608.35|616.95|608.95|615.9|607.9|86
1725402600000|2024-09-03 22:30:00|616.5|608.5|616.8|608.8|616.8|608.8|616.5|608.5|4
1725402900000|2024-09-03 22:35:00|616.85|608.85|615.8|607.8|617.2|609.2|615.1|607.1|87
1725403200000|2024-09-03 22:40:00|615.85|607.85|615.2|607.2|615.9|607.9|615.15|607.15|36
1725403500000|2024-09-03 22:45:00|615.15|607.15|615.4|607.4|615.6|607.6|614.95|606.95|43
1725403800000|2024-09-03 22:50:00|615.35|607.35|614.75|606.75|615.5|607.5|614.3|606.3|59
1725404100000|2024-09-03 22:55:00|614.8|606.8|613.15|605.15|615.2|607.2|613.05|605.05|70
1725404400000|2024-09-03 23:00:00|613.2|605.2|613.3|605.3|613.95|605.95|612.8|604.8|96
1725404700000|2024-09-03 23:05:00|613.25|605.25|610.65|602.65|613.25|605.25|610.65|602.65|69
1725405000000|2024-09-03 23:10:00|610.7|602.7|612.15|604.15|612.35|604.35|610.7|602.7|78
1725405300000|2024-09-03 23:15:00|612.05|604.05|611.2|603.2|612.05|604.05|611.15|603.15|78
1725405600000|2024-09-03 23:20:00|611.25|603.25|611.6|603.6|612.65|604.65|611.25|603.25|68
1725405900000|2024-09-03 23:25:00|611.7|603.7|610.75|602.75|611.85|603.85|610.75|602.75|87
1725406200000|2024-09-03 23:30:00|610.85|602.85|610.35|602.35|611.6|603.6|610.35|602.35|95
1725406500000|2024-09-03 23:35:00|610.55|602.55|610.65|602.65|611|603|610.35|602.35|45
1725406800000|2024-09-03 23:40:00|610.75|602.75|612.5|604.5|612.5|604.5|610.55|602.55|61
1725407100000|2024-09-03 23:45:00|612.6|604.6|610.75|602.75|613|605|610.75|602.75|79
1725407400000|2024-09-03 23:50:00|610.7|602.7|608.55|600.55|611.05|603.05|607.25|599.25|125
1725407700000|2024-09-03 23:55:00|608.5|600.5|608|600|609.25|601.25|606.45|598.45|259
1725408000000|2024-09-04 00:00:00|607.95|599.95|611.05|603.05|611.75|603.75|607.95|599.95|193
1725408300000|2024-09-04 00:05:00|610.95|602.95|613.9|605.9|614.05|606.05|610.85|602.85|172
1725408600000|2024-09-04 00:10:00|613.95|605.95|615.4|607.4|617|609|612.85|604.85|127
1725408900000|2024-09-04 00:15:00|615.45|607.45|619.7|611.7|619.7|611.7|615.45|607.45|175
1725409200000|2024-09-04 00:20:00|619.75|611.75|621.05|613.05|621.15|613.15|618.8|610.8|140
1725409500000|2024-09-04 00:25:00|621|613|619.55|611.55|621|613|618.75|610.75|164
1725409800000|2024-09-04 00:30:00|619.5|611.5|618|610|619.9|611.9|617.95|609.95|145
1725410100000|2024-09-04 00:35:00|617.95|609.95|616.6|608.6|617.95|609.95|615.6|607.6|153
1725410400000|2024-09-04 00:40:00|616.65|608.65|615.4|607.4|616.75|608.75|614.9|606.9|133
1725410700000|2024-09-04 00:45:00|615.35|607.35|615|607|616.25|608.25|614.35|606.35|147
1725411000000|2024-09-04 00:50:00|615.15|607.15|612.8|604.8|615.2|607.2|612.8|604.8|111
1725411300000|2024-09-04 00:55:00|612.75|604.75|606.6|598.6|612.75|604.75|605.5|597.5|541
1725411600000|2024-09-04 01:00:00|606.65|598.65|583.5|575.5|606.95|598.95|582.3|574.3|895
1725411900000|2024-09-04 01:05:00|583.55|575.55|589.6|581.6|593.75|585.75|582.95|574.95|714
1725412200000|2024-09-04 01:10:00|589.65|581.65|593.65|585.65|594.7|586.7|587.75|579.75|561
1725412500000|2024-09-04 01:15:00|593.6|585.6|592.35|584.35|595.6|587.6|589.75|581.75|512
1725412800000|2024-09-04 01:20:00|592.4|584.4|596.65|588.65|596.9|588.9|592.35|584.35|442
1725413100000|2024-09-04 01:25:00|596.7|588.7|597.55|589.55|599.35|591.35|596.15|588.15|304
1725413400000|2024-09-04 01:30:00|597.6|589.6|599.25|591.25|599.65|591.65|597.05|589.05|237
1725413700000|2024-09-04 01:35:00|599.35|591.35|602|594|602|594|599.25|591.25|226
1725414000000|2024-09-04 01:40:00|601.95|593.95|603.35|595.35|603.6|595.6|601.6|593.6|185
1725414300000|2024-09-04 01:45:00|603.4|595.4|608.1|600.1|608.1|600.1|603.4|595.4|222
1725414600000|2024-09-04 01:50:00|608.05|600.05|608.45|600.45|609.4|601.4|606.9|598.9|246
1725414900000|2024-09-04 01:55:00|608.5|600.5|607.3|599.3|608.6|600.6|606.7|598.7|201
1725415200000|2024-09-04 02:00:00|607.25|599.25|603.15|595.15|607.6|599.6|602.6|594.6|298
1725415500000|2024-09-04 02:05:00|603.1|595.1|603.3|595.3|604.9|596.9|601.85|593.85|298
1725415800000|2024-09-04 02:10:00|603.25|595.25|604.55|596.55|604.9|596.9|603.05|595.05|191
1725416100000|2024-09-04 02:15:00|604.6|596.6|606.95|598.95|610.4|602.4|604.35|596.35|226
1725416400000|2024-09-04 02:20:00|607|599|609.45|601.45|609.6|601.6|604.9|596.9|248
1725416700000|2024-09-04 02:25:00|609.4|601.4|608.55|600.55|610.6|602.6|608.3|600.3|204
1725417000000|2024-09-04 02:30:00|608.6|600.6|610.8|602.8|611.75|603.75|608.55|600.55|242
1725417300000|2024-09-04 02:35:00|610.75|602.75|609.6|601.6|611.3|603.3|608.95|600.95|225
1725417600000|2024-09-04 02:40:00|609.65|601.65|610.4|602.4|610.5|602.5|608.7|600.7|131
1725417900000|2024-09-04 02:45:00|610.45|602.45|611.9|603.9|612.05|604.05|609.5|601.5|168
1725418200000|2024-09-04 02:50:00|611.8|603.8|602.7|594.7|612.5|604.5|602.35|594.35|205
1725418500000|2024-09-04 02:55:00|602.85|594.85|603.8|595.8|604.8|596.8|601.85|593.85|183
1725418800000|2024-09-04 03:00:00|603.85|595.85|607.4|599.4|607.6|599.6|603.7|595.7|165
1725419100000|2024-09-04 03:05:00|607.45|599.45|609.7|601.7|609.75|601.75|606.7|598.7|190
1725419400000|2024-09-04 03:10:00|609.65|601.65|610.75|602.75|611.35|603.35|609.2|601.2|151
1725419700000|2024-09-04 03:15:00|610.7|602.7|612|604|612.15|604.15|610|602|195
1725420000000|2024-09-04 03:20:00|612.05|604.05|613.55|605.55|613.65|605.65|611.6|603.6|169
1725420300000|2024-09-04 03:25:00|613.65|605.65|615.9|607.9|615.9|607.9|613.35|605.35|153
1725420600000|2024-09-04 03:30:00|615.85|607.85|614.5|606.5|616.2|608.2|613.35|605.35|208
1725420900000|2024-09-04 03:35:00|614.35|606.35|613.7|605.7|615.9|607.9|613.25|605.25|219
1725421200000|2024-09-04 03:40:00|613.65|605.65|613.7|605.7|614.25|606.25|613.05|605.05|184
1725421500000|2024-09-04 03:45:00|613.75|605.75|613.8|605.8|614.9|606.9|612.25|604.25|180
1725421800000|2024-09-04 03:50:00|613.95|605.95|614.2|606.2|615.25|607.25|613.9|605.9|138
1725422100000|2024-09-04 03:55:00|614.4|606.4|613.95|605.95|614.5|606.5|613.65|605.65|102
1725422400000|2024-09-04 04:00:00|613.9|605.9|613.4|605.4|614.15|606.15|612.5|604.5|110
1725422700000|2024-09-04 04:05:00|613.35|605.35|612.2|604.2|613.35|605.35|611|603|146
1725423000000|2024-09-04 04:10:00|612.1|604.1|616|608|616|608|612.1|604.1|90
1725423300000|2024-09-04 04:15:00|615.95|607.95|614.25|606.25|615.95|607.95|614.1|606.1|133
1725423600000|2024-09-04 04:20:00|614.3|606.3|611.9|603.9|615|607|611.85|603.85|153
1725423900000|2024-09-04 04:25:00|611.95|603.95|612|604|613.35|605.35|611.6|603.6|133
1725424200000|2024-09-04 04:30:00|612.05|604.05|613.5|605.5|614|606|612.05|604.05|134
1725424500000|2024-09-04 04:35:00|613.45|605.45|613.6|605.6|613.85|605.85|612.6|604.6|97
1725424800000|2024-09-04 04:40:00|613.55|605.55|613|605|613.55|605.55|612.8|604.8|60
1725425100000|2024-09-04 04:45:00|612.95|604.95|613.75|605.75|613.9|605.9|611.6|603.6|87
1725425400000|2024-09-04 04:50:00|613.95|605.95|615.9|607.9|616|608|613.95|605.95|72
1725425700000|2024-09-04 04:55:00|615.95|607.95|618.25|610.25|618.35|610.35|615.8|607.8|78
1725426000000|2024-09-04 05:00:00|618.2|610.2|617.55|609.55|618.2|610.2|616.1|608.1|132
1725426300000|2024-09-04 05:05:00|617.45|609.45|618.25|610.25|618.35|610.35|616.95|608.95|85
1725426600000|2024-09-04 05:10:00|618.3|610.3|618.85|610.85|619.35|611.35|618.3|610.3|85
1725426900000|2024-09-04 05:15:00|618.7|610.7|617.95|609.95|618.7|610.7|617.7|609.7|100
1725427200000|2024-09-04 05:20:00|618|610|619.2|611.2|619.2|611.2|617.55|609.55|87
1725427500000|2024-09-04 05:25:00|619.3|611.3|621.05|613.05|621.8|613.8|619.3|611.3|82
1725427800000|2024-09-04 05:30:00|621|613|617.15|609.15|621.25|613.25|617.15|609.15|173
1725428100000|2024-09-04 05:35:00|617.2|609.2|617.15|609.15|618.5|610.5|617.05|609.05|132
1725428400000|2024-09-04 05:40:00|617.2|609.2|619.8|611.8|619.85|611.85|616.15|608.15|188
1725428700000|2024-09-04 05:45:00|619.85|611.85|617.7|609.7|620.25|612.25|617.25|609.25|153
1725429000000|2024-09-04 05:50:00|617.75|609.75|617.4|609.4|619.5|611.5|617.35|609.35|155
1725429300000|2024-09-04 05:55:00|617.45|609.45|619.05|611.05|620.35|612.35|617.45|609.45|193
1725429600000|2024-09-04 06:00:00|619.1|611.1|621.5|613.5|622.25|614.25|618.75|610.75|241
1725429900000|2024-09-04 06:05:00|621.45|613.45|621.1|613.1|623.65|615.65|620.4|612.4|254
1725430200000|2024-09-04 06:10:00|621.15|613.15|621.55|613.55|622.2|614.2|620.55|612.55|135
1725430500000|2024-09-04 06:15:00|621.6|613.6|621|613|622.25|614.25|620.7|612.7|186
1725430800000|2024-09-04 06:20:00|620.95|612.95|624.05|616.05|624.45|616.45|620.75|612.75|152
1725431100000|2024-09-04 06:25:00|624.1|616.1|625.2|617.2|626.25|618.25|623.6|615.6|320
1725431400000|2024-09-04 06:30:00|625.1|617.1|621.15|613.15|625.55|617.55|621.1|613.1|254
1725431700000|2024-09-04 06:35:00|621.05|613.05|628.1|620.1|628.5|620.5|620.75|612.75|279
1725432000000|2024-09-04 06:40:00|628.05|620.05|626.6|618.6|628.15|620.15|626.1|618.1|176
1725432300000|2024-09-04 06:45:00|626.7|618.7|626.75|618.75|627.45|619.45|625.75|617.75|161
1725432600000|2024-09-04 06:50:00|626.85|618.85|627.45|619.45|627.9|619.9|625.9|617.9|146
1725432900000|2024-09-04 06:55:00|627.65|619.65|621.7|613.7|628.15|620.15|621.05|613.05|282
1725433200000|2024-09-04 07:00:00|621.75|613.75|620.7|612.7|622.2|614.2|618.55|610.55|257
1725433500000|2024-09-04 07:05:00|620.6|612.6|622.1|614.1|622.1|614.1|620.05|612.05|128
1725433800000|2024-09-04 07:10:00|622.05|614.05|622.7|614.7|624.15|616.15|621.1|613.1|246
1725434100000|2024-09-04 07:15:00|622.65|614.65|622.55|614.55|622.85|614.85|620.35|612.35|250
1725434400000|2024-09-04 07:20:00|622.6|614.6|620.7|612.7|623.05|615.05|620.25|612.25|138
1725434700000|2024-09-04 07:25:00|620.75|612.75|620.35|612.35|621|613|619|611|110
1725435000000|2024-09-04 07:30:00|620.4|612.4|622.3|614.3|623.25|615.25|620.3|612.3|166
1725435300000|2024-09-04 07:35:00|622.4|614.4|624.45|616.45|625.55|617.55|622.35|614.35|217
1725435600000|2024-09-04 07:40:00|624.5|616.5|630.65|622.65|630.7|622.7|623.5|615.5|372
1725435900000|2024-09-04 07:45:00|630.6|622.6|630.5|622.5|630.8|622.8|627.55|619.55|497
1725436200000|2024-09-04 07:50:00|630.55|622.55|631.1|623.1|631.5|623.5|628.1|620.1|253
1725436500000|2024-09-04 07:55:00|631|623|631.5|623.5|631.55|623.55|629.55|621.55|172
1725436800000|2024-09-04 08:00:00|631.4|623.4|631.25|623.25|631.95|623.95|630.3|622.3|214
1725437100000|2024-09-04 08:05:00|631.2|623.2|630.4|622.4|631.2|623.2|630.4|622.4|106
1725437400000|2024-09-04 08:10:00|630.35|622.35|630.1|622.1|630.75|622.75|627.95|619.95|203
1725437700000|2024-09-04 08:15:00|630.2|622.2|631.85|623.85|631.9|623.9|629.1|621.1|151
1725438000000|2024-09-04 08:20:00|631.9|623.9|634.35|626.35|635.7|627.7|631.9|623.9|205
1725438300000|2024-09-04 08:25:00|634.4|626.4|637.55|629.55|637.55|629.55|634.15|626.15|176
1725438600000|2024-09-04 08:30:00|637.6|629.6|635.1|627.1|638.45|630.45|634.8|626.8|347
1725438900000|2024-09-04 08:35:00|634.95|626.95|634.45|626.45|636.55|628.55|634.05|626.05|235
1725439200000|2024-09-04 08:40:00|634.6|626.6|632.6|624.6|635.2|627.2|632.4|624.4|149
1725439500000|2024-09-04 08:45:00|632.65|624.65|631.4|623.4|633.55|625.55|631.3|623.3|188
1725439800000|2024-09-04 08:50:00|631.45|623.45|636.1|628.1|636.15|628.15|631.2|623.2|156
1725440100000|2024-09-04 08:55:00|636.15|628.15|633.65|625.65|636.15|628.15|633.65|625.65|109
1725440400000|2024-09-04 09:00:00|633.55|625.55|632.95|624.95|635.2|627.2|632.6|624.6|233
1725440700000|2024-09-04 09:05:00|632.85|624.85|629.95|621.95|633.45|625.45|629.5|621.5|173
1725441000000|2024-09-04 09:10:00|629.9|621.9|631.45|623.45|631.5|623.5|629.3|621.3|99
1725441300000|2024-09-04 09:15:00|631.5|623.5|627.35|619.35|631.6|623.6|627.3|619.3|153
1725441600000|2024-09-04 09:20:00|627.45|619.45|630|622|630|622|627.45|619.45|136
1725441900000|2024-09-04 09:25:00|629.95|621.95|628.55|620.55|630.95|622.95|628.5|620.5|76
1725442200000|2024-09-04 09:30:00|628.6|620.6|630|622|630.3|622.3|627.7|619.7|106
1725442500000|2024-09-04 09:35:00|630.05|622.05|627.6|619.6|630.55|622.55|626.55|618.55|159
1725442800000|2024-09-04 09:40:00|627.65|619.65|627.5|619.5|629|621|627|619|127
1725443100000|2024-09-04 09:45:00|627.45|619.45|627.2|619.2|630.25|622.25|627.2|619.2|146
1725443400000|2024-09-04 09:50:00|627.15|619.15|625.7|617.7|627.15|619.15|624.4|616.4|219
1725443700000|2024-09-04 09:55:00|625.85|617.85|625.95|617.95|627.6|619.6|625.85|617.85|135
1725444000000|2024-09-04 10:00:00|626.1|618.1|627.7|619.7|628.8|620.8|626.1|618.1|184
1725444300000|2024-09-04 10:05:00|627.85|619.85|625.85|617.85|628.4|620.4|625.55|617.55|191
1725444600000|2024-09-04 10:10:00|625.9|617.9|628.4|620.4|628.95|620.95|625.55|617.55|148
1725444900000|2024-09-04 10:15:00|628.35|620.35|624.6|616.6|628.4|620.4|624.6|616.6|209
1725445200000|2024-09-04 10:20:00|624.65|616.65|623.5|615.5|625.4|617.4|622.25|614.25|202
1725445500000|2024-09-04 10:25:00|623.6|615.6|624.25|616.25|625.65|617.65|623.6|615.6|113
1725445800000|2024-09-04 10:30:00|624.3|616.3|622.15|614.15|625|617|621.3|613.3|225
1725446100000|2024-09-04 10:35:00|622.2|614.2|622.5|614.5|622.95|614.95|621.65|613.65|156
1725446400000|2024-09-04 10:40:00|622.45|614.45|620.95|612.95|623.5|615.5|620.1|612.1|191
1725446700000|2024-09-04 10:45:00|621.05|613.05|620.35|612.35|622.6|614.6|619.75|611.75|254
1725447000000|2024-09-04 10:50:00|620.4|612.4|619.35|611.35|622.3|614.3|619.35|611.35|199
1725447300000|2024-09-04 10:55:00|619.4|611.4|620.1|612.1|620.45|612.45|617.65|609.65|132
1725447600000|2024-09-04 11:00:00|620.15|612.15|620.2|612.2|622.15|614.15|620.15|612.15|152
1725447900000|2024-09-04 11:05:00|620.25|612.25|622.75|614.75|622.75|614.75|620.25|612.25|108
1725448200000|2024-09-04 11:10:00|622.85|614.85|622.85|614.85|624.25|616.25|622.5|614.5|121
1725448500000|2024-09-04 11:15:00|622.9|614.9|623.15|615.15|624.4|616.4|622.55|614.55|188
1725448800000|2024-09-04 11:20:00|623.2|615.2|622.7|614.7|623.75|615.75|622.1|614.1|187
1725449100000|2024-09-04 11:25:00|622.75|614.75|622.75|614.75|623.65|615.65|621.3|613.3|123
1725449400000|2024-09-04 11:30:00|622.8|614.8|625.25|617.25|626.25|618.25|622.55|614.55|175
1725449700000|2024-09-04 11:35:00|625.2|617.2|625.7|617.7|627.75|619.75|625.05|617.05|152
1725450000000|2024-09-04 11:40:00|625.8|617.8|624.1|616.1|625.8|617.8|623.65|615.65|135
1725450300000|2024-09-04 11:45:00|624.15|616.15|621.5|613.5|624.2|616.2|621.05|613.05|121
1725450600000|2024-09-04 11:50:00|621.45|613.45|621.95|613.95|622.25|614.25|621.25|613.25|59
1725450900000|2024-09-04 11:55:00|622.1|614.1|622.15|614.15|622.5|614.5|621.9|613.9|21
1725451200000|2024-09-04 12:00:00|622.05|614.05|624.35|616.35|624.9|616.9|621.6|613.6|167
1725451500000|2024-09-04 12:05:00|624.4|616.4|625.5|617.5|626.3|618.3|623.9|615.9|192
1725451800000|2024-09-04 12:10:00|625.55|617.55|622.65|614.65|625.95|617.95|622.5|614.5|128
1725452100000|2024-09-04 12:15:00|622.55|614.55|623.95|615.95|624.2|616.2|622.45|614.45|134
1725452400000|2024-09-04 12:20:00|623.9|615.9|623.65|615.65|624.55|616.55|622.15|614.15|106
1725452700000|2024-09-04 12:25:00|623.55|615.55|623.45|615.45|624.05|616.05|622.05|614.05|109
1725453000000|2024-09-04 12:30:00|623.4|615.4|622.7|614.7|624.05|616.05|622.15|614.15|115
1725453300000|2024-09-04 12:35:00|622.9|614.9|624.4|616.4|624.6|616.6|622.5|614.5|117
1725453600000|2024-09-04 12:40:00|624.45|616.45|628.65|620.65|628.85|620.85|624.4|616.4|118
1725453900000|2024-09-04 12:45:00|628.7|620.7|627.3|619.3|629.65|621.65|627|619|167
1725454200000|2024-09-04 12:50:00|627.25|619.25|628|620|628.8|620.8|627|619|164
1725454500000|2024-09-04 12:55:00|627.95|619.95|626.2|618.2|628.3|620.3|626.1|618.1|85
1725454800000|2024-09-04 13:00:00|626.25|618.25|627.1|619.1|628.3|620.3|626.25|618.25|137
1725455100000|2024-09-04 13:05:00|627.05|619.05|625.1|617.1|627.3|619.3|624.1|616.1|185
1725455400000|2024-09-04 13:10:00|625.15|617.15|628.4|620.4|628.45|620.45|625.15|617.15|123
1725455700000|2024-09-04 13:15:00|628.25|620.25|628.45|620.45|628.45|620.45|627.7|619.7|33
1725456000000|2024-09-04 13:20:00|628.4|620.4|626.65|618.65|628.4|620.4|626.65|618.65|87
1725456300000|2024-09-04 13:25:00|626.6|618.6|625.45|617.45|627.55|619.55|625.45|617.45|124
1725456600000|2024-09-04 13:30:00|631|623|631.05|623.05|631.05|623.05|631|623|2
1725456900000|2024-09-04 13:35:00|630.95|622.95|627.85|619.85|630.95|622.95|626.5|618.5|514
1725457200000|2024-09-04 13:40:00|627.9|619.9|629.65|621.65|632.4|624.4|627.9|619.9|426
1725457500000|2024-09-04 13:45:00|629.6|621.6|630.4|622.4|631.65|623.65|629.4|621.4|417
1725457800000|2024-09-04 13:50:00|630.35|622.35|629.4|621.4|631.6|623.6|627.6|619.6|344
1725458100000|2024-09-04 13:55:00|629.35|621.35|629.55|621.55|630|622|629.35|621.35|49
1725458400000|2024-09-04 14:00:00|629.95|621.95|629.75|621.75|632.1|624.1|629.2|621.2|192
1725458700000|2024-09-04 14:05:00|629.7|621.7|636.15|628.15|636.2|628.2|628.75|620.75|411
1725459000000|2024-09-04 14:10:00|636.1|628.1|636.3|628.3|637.45|629.45|635.05|627.05|482
1725459300000|2024-09-04 14:15:00|636.35|628.35|631.75|623.75|637.35|629.35|631.55|623.55|468
1725459600000|2024-09-04 14:20:00|631.7|623.7|632|624|633.25|625.25|631.2|623.2|383
1725459900000|2024-09-04 14:25:00|632.05|624.05|632.85|624.85|633.3|625.3|631.65|623.65|265
1725460200000|2024-09-04 14:30:00|632.8|624.8|637.2|629.2|637.25|629.25|632.5|624.5|322
1725460500000|2024-09-04 14:35:00|637.1|629.1|638.9|630.9|639.55|631.55|636.6|628.6|239
1725460800000|2024-09-04 14:40:00|638.85|630.85|639.95|631.95|640.75|632.75|638.85|630.85|118
1725461100000|2024-09-04 14:45:00|645.15|637.15|648.95|640.95|648.95|640.95|644.6|636.6|380
1725461400000|2024-09-04 14:50:00|649|641|647.7|639.7|650.95|642.95|647.7|639.7|550
1725461700000|2024-09-04 14:55:00|647.6|639.6|648.3|640.3|649.75|641.75|646.15|638.15|405
1725462000000|2024-09-04 15:00:00|648.25|640.25|653.4|645.4|653.6|645.6|648.25|640.25|499
1725462300000|2024-09-04 15:05:00|653.3|645.3|658.15|650.15|659.05|651.05|653.25|645.25|450
1725462600000|2024-09-04 15:10:00|658.3|650.3|656.4|648.4|661.95|653.95|655.5|647.5|532
1725462900000|2024-09-04 15:15:00|656.25|648.25|662.65|654.65|662.9|654.9|656|648|423
1725463200000|2024-09-04 15:20:00|662.55|654.55|665.45|657.45|666.05|658.05|662.3|654.3|457
1725463500000|2024-09-04 15:25:00|665.35|657.35|637.55|629.55|668.7|660.7|629.35|621.35|463
1725463800000|2024-09-04 15:30:00|637.5|629.5|640.35|632.35|654.6|646.6|619.8|611.8|1067
1725464100000|2024-09-04 15:35:00|640.3|632.3|646.35|638.35|655.4|647.4|639.75|631.75|911
1725464400000|2024-09-04 15:40:00|646.6|638.6|642.85|634.85|646.6|638.6|640.3|632.3|663
1725464700000|2024-09-04 15:45:00|642.9|634.9|639.8|631.8|646.05|638.05|637.75|629.75|606
1725465000000|2024-09-04 15:50:00|639.85|631.85|640.8|632.8|640.95|632.95|638.5|630.5|431
1725465300000|2024-09-04 15:55:00|640.9|632.9|644.2|636.2|645.3|637.3|640.2|632.2|374
1725465600000|2024-09-04 16:00:00|644.25|636.25|645|637|647.35|639.35|643.6|635.6|378
1725465900000|2024-09-04 16:05:00|645.1|637.1|646.35|638.35|647.05|639.05|641.55|633.55|344
1725466200000|2024-09-04 16:10:00|646.3|638.3|650.75|642.75|651.5|643.5|646.05|638.05|314
1725466500000|2024-09-04 16:15:00|650.7|642.7|655.45|647.45|656.95|648.95|649.95|641.95|419
1725466800000|2024-09-04 16:20:00|655.55|647.55|658.4|650.4|659.45|651.45|654.45|646.45|497
1725467100000|2024-09-04 16:25:00|658.25|650.25|658.1|650.1|659.8|651.8|656.25|648.25|362
1725467400000|2024-09-04 16:30:00|658.05|650.05|662|654|662.45|654.45|657.65|649.65|400
1725467700000|2024-09-04 16:35:00|662.1|654.1|661.5|653.5|663.05|655.05|660.05|652.05|310
1725468000000|2024-09-04 16:40:00|661.55|653.55|649.6|641.6|661.95|653.95|648.2|640.2|405
1725468300000|2024-09-04 16:45:00|649.45|641.45|647.3|639.3|650.4|642.4|644.45|636.45|435
1725468600000|2024-09-04 16:50:00|647.35|639.35|651.9|643.9|653.7|645.7|645.85|637.85|304
1725468900000|2024-09-04 16:55:00|651.8|643.8|650.45|642.45|651.8|643.8|648.45|640.45|240
1725469200000|2024-09-04 17:00:00|650.4|642.4|651.65|643.65|652.8|644.8|649.6|641.6|287
1725469500000|2024-09-04 17:05:00|651.7|643.7|648.65|640.65|652.25|644.25|648.45|640.45|174
1725469800000|2024-09-04 17:10:00|648.7|640.7|646.45|638.45|650.45|642.45|646.45|638.45|185
1725470100000|2024-09-04 17:15:00|646.4|638.4|645.3|637.3|647.9|639.9|645.05|637.05|169
1725470400000|2024-09-04 17:20:00|645.25|637.25|644.25|636.25|646.45|638.45|643.3|635.3|214
1725470700000|2024-09-04 17:25:00|644.3|636.3|641.6|633.6|644.45|636.45|639.8|631.8|277
1725471000000|2024-09-04 17:30:00|641.75|633.75|638.75|630.75|643.55|635.55|638.4|630.4|227
1725471300000|2024-09-04 17:35:00|638.9|630.9|641.4|633.4|641.65|633.65|638.9|630.9|244
1725471600000|2024-09-04 17:40:00|641.45|633.45|641.55|633.55|643.3|635.3|641.4|633.4|149
1725471900000|2024-09-04 17:45:00|641.65|633.65|642|634|643.3|635.3|641.4|633.4|164
1725472200000|2024-09-04 17:50:00|641.9|633.9|640.3|632.3|641.9|633.9|638.4|630.4|178
1725472500000|2024-09-04 17:55:00|640.25|632.25|640.5|632.5|641.6|633.6|639.6|631.6|99
1725472800000|2024-09-04 18:00:00|640.55|632.55|640.95|632.95|641.8|633.8|639.75|631.75|166
1725473100000|2024-09-04 18:05:00|641.05|633.05|643.45|635.45|644|636|640.65|632.65|156
1725473400000|2024-09-04 18:10:00|643.55|635.55|643.5|635.5|644.6|636.6|642.15|634.15|137
1725473700000|2024-09-04 18:15:00|643.45|635.45|645.2|637.2|645.65|637.65|643.1|635.1|157
1725474000000|2024-09-04 18:20:00|645.15|637.15|643.8|635.8|645.15|637.15|642.85|634.85|116
1725474300000|2024-09-04 18:25:00|643.85|635.85|644|636|644.5|636.5|643.55|635.55|122
1725474600000|2024-09-04 18:30:00|643.95|635.95|644.2|636.2|646.15|638.15|643.65|635.65|135
1725474900000|2024-09-04 18:35:00|644.15|636.15|643|635|644.2|636.2|642.35|634.35|92
1725475200000|2024-09-04 18:40:00|643.05|635.05|641.9|633.9|643.35|635.35|641.75|633.75|89
1725475500000|2024-09-04 18:45:00|642.1|634.1|644.5|636.5|645.6|637.6|642.1|634.1|149
1725475800000|2024-09-04 18:50:00|644.45|636.45|644.05|636.05|644.75|636.75|643.7|635.7|127
1725476100000|2024-09-04 18:55:00|644|636|644.2|636.2|644.35|636.35|642.95|634.95|78
1725476400000|2024-09-04 19:00:00|644.15|636.15|646.65|638.65|646.65|638.65|643.9|635.9|116
1725476700000|2024-09-04 19:05:00|646.75|638.75|645.65|637.65|647.5|639.5|645.1|637.1|121
1725477000000|2024-09-04 19:10:00|645.7|637.7|647|639|647.3|639.3|645.2|637.2|139
1725477300000|2024-09-04 19:15:00|646.9|638.9|645.4|637.4|647.3|639.3|645.3|637.3|120
1725477600000|2024-09-04 19:20:00|645.45|637.45|646.25|638.25|647.55|639.55|645.45|637.45|130
1725477900000|2024-09-04 19:25:00|646.2|638.2|645.95|637.95|646.2|638.2|645.15|637.15|98
1725478200000|2024-09-04 19:30:00|645.85|637.85|645.9|637.9|646.1|638.1|644.15|636.15|106
1725478500000|2024-09-04 19:35:00|646|638|647.1|639.1|647.35|639.35|645.2|637.2|145
1725478800000|2024-09-04 19:40:00|647.05|639.05|648.05|640.05|648.05|640.05|646.9|638.9|127
1725479100000|2024-09-04 19:45:00|647.95|639.95|646.95|638.95|648|640|646|638|141
1725479400000|2024-09-04 19:50:00|647|639|646.5|638.5|647.2|639.2|645.75|637.75|154
1725479700000|2024-09-04 19:55:00|646.45|638.45|647.8|639.8|648.2|640.2|646.15|638.15|98
1725480000000|2024-09-04 20:00:00|647.85|639.85|648.8|640.8|648.85|640.85|647.8|639.8|114
1725480300000|2024-09-04 20:05:00|648.75|640.75|648.05|640.05|648.75|640.75|647.15|639.15|96
1725480600000|2024-09-04 20:10:00|648.1|640.1|646.75|638.75|648.25|640.25|646.7|638.7|67
1725480900000|2024-09-04 20:15:00|646.7|638.7|645.45|637.45|647.2|639.2|645.45|637.45|63
1725481200000|2024-09-04 20:20:00|645.4|637.4|644.55|636.55|645.8|637.8|644.15|636.15|102
1725481500000|2024-09-04 20:25:00|644.6|636.6|644.1|636.1|644.85|636.85|643.7|635.7|62
1725481800000|2024-09-04 20:30:00|643.9|635.9|645.4|637.4|645.7|637.7|643.9|635.9|74
1725482100000|2024-09-04 20:35:00|645.3|637.3|645.3|637.3|646.1|638.1|644.9|636.9|51
1725482400000|2024-09-04 20:40:00|645.35|637.35|645.5|637.5|645.8|637.8|644.8|636.8|57
1725482700000|2024-09-04 20:45:00|645.55|637.55|645.2|637.2|645.9|637.9|645.05|637.05|84
1725483000000|2024-09-04 20:50:00|645.25|637.25|644.4|636.4|645.6|637.6|643.35|635.35|102
1725483300000|2024-09-04 20:55:00|644.35|636.35|644.96|636.96|646.4|638.4|644.3|636.3|121
1725483600000|2024-09-04 21:00:00|644.93|636.93|645.66|637.66|646.23|638.23|644.9|636.9|246
1725483900000|2024-09-04 21:05:00|645.7|637.7|646.92|638.92|647.25|639.25|645.7|637.7|88
1725484200000|2024-09-04 21:10:00|646.96|638.96|644.9|636.9|647.01|639.01|644.84|636.84|227
1725484500000|2024-09-04 21:15:00|644.91|636.91|648.2|640.2|648.24|640.24|644.91|636.91|178
1725484800000|2024-09-04 21:20:00|648.24|640.24|647.82|639.82|648.77|640.77|647.53|639.53|115
1725485100000|2024-09-04 21:25:00|647.8|639.8|648.63|640.63|649.26|641.26|647.64|639.64|190
1725485400000|2024-09-04 21:30:00|648.62|640.62|649.04|641.04|649.09|641.09|648.52|640.52|98
1725485700000|2024-09-04 21:35:00|649.08|641.08|648.92|640.92|649.08|641.08|648.89|640.89|27
1725486000000|2024-09-04 21:40:00|648.95|640.95|649.63|641.63|649.67|641.67|648.95|640.95|54
1725486300000|2024-09-04 21:45:00|649.62|641.62|649.79|641.79|649.81|641.81|649.62|641.62|47
1725486600000|2024-09-04 21:50:00|649.8|641.8|651.39|643.39|651.43|643.43|649.78|641.78|86
1725486900000|2024-09-04 21:55:00|651.43|643.43|652.05|644.05|652.05|644.05|651.39|643.39|43
1725487200000|2024-09-04 22:00:00|651.95|643.95|653.5|645.5|654.9|646.9|651.95|643.95|133
1725487500000|2024-09-04 22:05:00|653.55|645.55|655.95|647.95|656.95|648.95|653.55|645.55|143
1725487800000|2024-09-04 22:10:00|655.85|647.85|656.4|648.4|656.4|648.4|654.8|646.8|107
1725488100000|2024-09-04 22:15:00|656.45|648.45|654.6|646.6|656.55|648.55|653|645|118
1725488400000|2024-09-04 22:20:00|654.55|646.55|653.6|645.6|654.55|646.55|652.7|644.7|101
1725488700000|2024-09-04 22:25:00|653.7|645.7|651.65|643.65|653.85|645.85|651.05|643.05|91
1725489000000|2024-09-04 22:30:00|651.6|643.6|651|643|652.75|644.75|650.85|642.85|114
1725489300000|2024-09-04 22:35:00|650.95|642.95|648.7|640.7|651.05|643.05|648.65|640.65|70
1725489600000|2024-09-04 22:40:00|648.65|640.65|647.95|639.95|648.85|640.85|647.75|639.75|90
1725489900000|2024-09-04 22:45:00|648|640|649.5|641.5|649.7|641.7|647.75|639.75|104
1725490200000|2024-09-04 22:50:00|649.45|641.45|653.6|645.6|653.6|645.6|649.35|641.35|117
1725490500000|2024-09-04 22:55:00|653.55|645.55|653.1|645.1|653.6|645.6|652.85|644.85|73
1725490800000|2024-09-04 23:00:00|653.05|645.05|652|644|653.8|645.8|651.2|643.2|132
1725491100000|2024-09-04 23:05:00|652.1|644.1|651.05|643.05|652.15|644.15|650.7|642.7|67
1725491400000|2024-09-04 23:10:00|651.1|643.1|650.8|642.8|652.05|644.05|650.75|642.75|71
1725491700000|2024-09-04 23:15:00|650.75|642.75|650.55|642.55|650.8|642.8|649.6|641.6|63
1725492000000|2024-09-04 23:20:00|650.6|642.6|649.1|641.1|651|643|649.1|641.1|73
1725492300000|2024-09-04 23:25:00|649.05|641.05|648.35|640.35|649.05|641.05|648.25|640.25|52
1725492600000|2024-09-04 23:30:00|648.3|640.3|648.8|640.8|648.9|640.9|647.4|639.4|89
1725492900000|2024-09-04 23:35:00|648.75|640.75|648.6|640.6|649.35|641.35|648.5|640.5|81
1725493200000|2024-09-04 23:40:00|648.55|640.55|647.75|639.75|648.9|640.9|647.15|639.15|77
1725493500000|2024-09-04 23:45:00|647.8|639.8|646.4|638.4|647.95|639.95|646.3|638.3|72
1725493800000|2024-09-04 23:50:00|646.25|638.25|647.9|639.9|648|640|646.25|638.25|33
1725494700000|2024-09-05 00:05:00|648.55|640.55|648.25|640.25|649.2|641.2|646.95|638.95|126
1725495000000|2024-09-05 00:10:00|648.15|640.15|649.1|641.1|649.15|641.15|647.65|639.65|135
1725495300000|2024-09-05 00:15:00|649|641|652.3|644.3|652.4|644.4|648.4|640.4|121
1725495600000|2024-09-05 00:20:00|652.4|644.4|652.5|644.5|652.95|644.95|651.5|643.5|144
1725495900000|2024-09-05 00:25:00|652.45|644.45|653.2|645.2|654.1|646.1|652.3|644.3|116
1725496200000|2024-09-05 00:30:00|653.25|645.25|652.75|644.75|653.25|645.25|651.65|643.65|91
1725496500000|2024-09-05 00:35:00|652.9|644.9|651.25|643.25|653.15|645.15|651.2|643.2|90
1725496800000|2024-09-05 00:40:00|651.3|643.3|653.4|645.4|653.4|645.4|651|643|86
1725497100000|2024-09-05 00:45:00|653.45|645.45|653.5|645.5|654.45|646.45|652.7|644.7|94
1725497400000|2024-09-05 00:50:00|653.55|645.55|650.15|642.15|654.4|646.4|650.15|642.15|148
1725497700000|2024-09-05 00:55:00|650.2|642.2|650.1|642.1|651.35|643.35|649.95|641.95|86
1725498000000|2024-09-05 01:00:00|650.05|642.05|650.05|642.05|650.3|642.3|648.8|640.8|89
1725498300000|2024-09-05 01:05:00|649.9|641.9|650.75|642.75|651.1|643.1|649.5|641.5|86
1725498600000|2024-09-05 01:10:00|650.85|642.85|649.1|641.1|650.9|642.9|648.1|640.1|88
1725498900000|2024-09-05 01:15:00|649.05|641.05|650.85|642.85|652.2|644.2|648.25|640.25|145
1725499200000|2024-09-05 01:20:00|650.65|642.65|650.75|642.75|650.9|642.9|649.8|641.8|76
1725499500000|2024-09-05 01:25:00|650.7|642.7|650.2|642.2|651|643|649.65|641.65|111
1725499800000|2024-09-05 01:30:00|650.1|642.1|649.4|641.4|651|643|649.4|641.4|160
1725500100000|2024-09-05 01:35:00|649.3|641.3|650.05|642.05|650.75|642.75|648.15|640.15|106
1725500400000|2024-09-05 01:40:00|650|642|650.55|642.55|651.85|643.85|649.95|641.95|75
1725500700000|2024-09-05 01:45:00|650.5|642.5|650.7|642.7|652.25|644.25|650.5|642.5|72
1725501000000|2024-09-05 01:50:00|650.65|642.65|649.45|641.45|651.1|643.1|648.95|640.95|92
1725501300000|2024-09-05 01:55:00|649.5|641.5|648.35|640.35|650.45|642.45|648.35|640.35|83
1725501600000|2024-09-05 02:00:00|648.3|640.3|647.15|639.15|649.7|641.7|647.15|639.15|92
1725501900000|2024-09-05 02:05:00|647.1|639.1|645.15|637.15|647.9|639.9|644.65|636.65|87
1725502200000|2024-09-05 02:10:00|645.1|637.1|643.2|635.2|645.1|637.1|643.15|635.15|77
1725502500000|2024-09-05 02:15:00|643.25|635.25|644.55|636.55|644.8|636.8|642.85|634.85|104
1725502800000|2024-09-05 02:20:00|644.65|636.65|645.15|637.15|645.85|637.85|644.35|636.35|58
1725503100000|2024-09-05 02:25:00|645.05|637.05|644.6|636.6|645.2|637.2|643.95|635.95|91
1725503400000|2024-09-05 02:30:00|644.7|636.7|643.1|635.1|644.7|636.7|643.1|635.1|96
1725503700000|2024-09-05 02:35:00|643.05|635.05|644.05|636.05|644.1|636.1|642.9|634.9|65
1725504000000|2024-09-05 02:40:00|644|636|643.55|635.55|644|636|643.3|635.3|47
1725504300000|2024-09-05 02:45:00|643.6|635.6|643.95|635.95|644.3|636.3|643.45|635.45|85
1725504600000|2024-09-05 02:50:00|644.05|636.05|643.65|635.65|645.05|637.05|642.8|634.8|84
1725504900000|2024-09-05 02:55:00|643.75|635.75|643.25|635.25|644.05|636.05|642.75|634.75|73
1725505200000|2024-09-05 03:00:00|643.2|635.2|643.55|635.55|643.8|635.8|642.85|634.85|112
1725505500000|2024-09-05 03:05:00|643.65|635.65|638.3|630.3|643.75|635.75|636.6|628.6|266
1725505800000|2024-09-05 03:10:00|638.45|630.45|638|630|638.9|630.9|636.55|628.55|279
1725506100000|2024-09-05 03:15:00|638.05|630.05|638.7|630.7|640.5|632.5|637.3|629.3|229
1725506400000|2024-09-05 03:20:00|638.6|630.6|638.9|630.9|639.45|631.45|637.9|629.9|167
1725506700000|2024-09-05 03:25:00|639|631|639.15|631.15|640.1|632.1|637.95|629.95|128
1725507000000|2024-09-05 03:30:00|639.2|631.2|637.15|629.15|639.7|631.7|636.95|628.95|149
1725507300000|2024-09-05 03:35:00|637.1|629.1|635.95|627.95|637.4|629.4|635.3|627.3|149
1725507600000|2024-09-05 03:40:00|635.8|627.8|638.25|630.25|638.25|630.25|635.8|627.8|124
1725507900000|2024-09-05 03:45:00|638.15|630.15|639|631|639|631|637.2|629.2|157
1725508200000|2024-09-05 03:50:00|638.95|630.95|636.5|628.5|639.05|631.05|636.4|628.4|104
1725508500000|2024-09-05 03:55:00|636.45|628.45|636.75|628.75|638.15|630.15|636.45|628.45|106
1725508800000|2024-09-05 04:00:00|636.7|628.7|636.75|628.75|637.4|629.4|635.55|627.55|194
1725509100000|2024-09-05 04:05:00|636.7|628.7|639.25|631.25|639.25|631.25|636.65|628.65|66
1725509400000|2024-09-05 04:10:00|639.35|631.35|639.25|631.25|639.35|631.35|638.05|630.05|118
1725509700000|2024-09-05 04:15:00|639.1|631.1|639.35|631.35|641.3|633.3|638.55|630.55|128
1725510000000|2024-09-05 04:20:00|639.45|631.45|639.45|631.45|639.55|631.55|638.45|630.45|90
1725510300000|2024-09-05 04:25:00|639.6|631.6|640.55|632.55|640.9|632.9|639.2|631.2|101
1725510600000|2024-09-05 04:30:00|640.75|632.75|640.1|632.1|640.9|632.9|639.4|631.4|100
1725510900000|2024-09-05 04:35:00|640.15|632.15|639.25|631.25|640.3|632.3|639.15|631.15|60
1725511200000|2024-09-05 04:40:00|639.15|631.15|640.4|632.4|640.7|632.7|638.7|630.7|82
1725511500000|2024-09-05 04:45:00|640.45|632.45|642.05|634.05|642.15|634.15|640.45|632.45|105
1725511800000|2024-09-05 04:50:00|642|634|640.7|632.7|642.15|634.15|640.4|632.4|73
1725512100000|2024-09-05 04:55:00|640.65|632.65|640.15|632.15|641.2|633.2|640.1|632.1|58
1725512400000|2024-09-05 05:00:00|640.1|632.1|637.9|629.9|640.35|632.35|637.85|629.85|76
1725512700000|2024-09-05 05:05:00|637.85|629.85|638|630|638.5|630.5|637.1|629.1|105
1725513000000|2024-09-05 05:10:00|637.95|629.95|638.15|630.15|638.2|630.2|636|628|104
1725513300000|2024-09-05 05:15:00|638.1|630.1|635.5|627.5|638.6|630.6|635.25|627.25|83
1725513600000|2024-09-05 05:20:00|635.55|627.55|635.45|627.45|636.4|628.4|635.4|627.4|35
1725513900000|2024-09-05 05:25:00|635.5|627.5|638.2|630.2|638.5|630.5|635.5|627.5|45
1725514200000|2024-09-05 05:30:00|638.1|630.1|637.1|629.1|638.1|630.1|636.65|628.65|95
1725514500000|2024-09-05 05:35:00|637.25|629.25|636.8|628.8|638.4|630.4|636.8|628.8|118
1725514800000|2024-09-05 05:40:00|636.85|628.85|637.25|629.25|637.7|629.7|636.75|628.75|51
1725515100000|2024-09-05 05:45:00|637.3|629.3|637.25|629.25|637.7|629.7|636.75|628.75|47
1725515400000|2024-09-05 05:50:00|637.2|629.2|637.4|629.4|637.4|629.4|636.9|628.9|22
1725516000000|2024-09-05 06:00:00|637.3|629.3|636.95|628.95|637.3|629.3|636.85|628.85|9
1725516300000|2024-09-05 06:05:00|637|629|636.8|628.8|638.1|630.1|636.15|628.15|134
1725516600000|2024-09-05 06:10:00|636.75|628.75|636.6|628.6|637.1|629.1|636.05|628.05|103
1725516900000|2024-09-05 06:15:00|636.55|628.55|632.1|624.1|636.7|628.7|631.6|623.6|109
1725517200000|2024-09-05 06:20:00|632.05|624.05|628.8|620.8|633.2|625.2|628.65|620.65|215
1725517500000|2024-09-05 06:25:00|628.85|620.85|631.15|623.15|631.5|623.5|628.85|620.85|181
1725517800000|2024-09-05 06:30:00|631.2|623.2|629.2|621.2|631.8|623.8|629.15|621.15|82
1725518100000|2024-09-05 06:35:00|629.15|621.15|627.4|619.4|629.85|621.85|627.3|619.3|88
1725518400000|2024-09-05 06:40:00|627.35|619.35|631.2|623.2|631.3|623.3|627.15|619.15|95
1725518700000|2024-09-05 06:45:00|631.1|623.1|629.85|621.85|631.6|623.6|629.8|621.8|125
1725519000000|2024-09-05 06:50:00|629.9|621.9|629.15|621.15|630.3|622.3|629.15|621.15|68
1725519300000|2024-09-05 06:55:00|629.1|621.1|629.4|621.4|629.6|621.6|628.75|620.75|70
1725519600000|2024-09-05 07:00:00|629.35|621.35|631.3|623.3|631.3|623.3|629|621|118
1725519900000|2024-09-05 07:05:00|631.45|623.45|631.5|623.5|631.75|623.75|630.05|622.05|119
1725520200000|2024-09-05 07:10:00|631.6|623.6|632.4|624.4|633.45|625.45|631|623|130
1725520500000|2024-09-05 07:15:00|632.35|624.35|632.2|624.2|632.75|624.75|631.2|623.2|116
1725520800000|2024-09-05 07:20:00|632.25|624.25|632.95|624.95|633.25|625.25|631.85|623.85|126
1725521100000|2024-09-05 07:25:00|633|625|632.1|624.1|633.1|625.1|632.05|624.05|68
1725521400000|2024-09-05 07:30:00|632.15|624.15|632.15|624.15|633|625|631.5|623.5|138
1725521700000|2024-09-05 07:35:00|632.3|624.3|630|622|632.3|624.3|629.8|621.8|70
1725522000000|2024-09-05 07:40:00|629.9|621.9|630.4|622.4|630.5|622.5|629.2|621.2|80
1725522300000|2024-09-05 07:45:00|630.45|622.45|631.35|623.35|632.35|624.35|630.15|622.15|85
1725522600000|2024-09-05 07:50:00|631.15|623.15|630.6|622.6|631.5|623.5|630.3|622.3|67
1725522900000|2024-09-05 07:55:00|630.55|622.55|630.05|622.05|630.6|622.6|629.85|621.85|23
1725523200000|2024-09-05 08:00:00|630|622|631.6|623.6|631.7|623.7|629.9|621.9|70
1725523500000|2024-09-05 08:05:00|631.7|623.7|631.75|623.75|632.35|624.35|631|623|70
1725523800000|2024-09-05 08:10:00|631.85|623.85|631.9|623.9|632.15|624.15|631.15|623.15|50
1725524100000|2024-09-05 08:15:00|631.85|623.85|630.55|622.55|632.2|624.2|630.4|622.4|50
1725524400000|2024-09-05 08:20:00|630.5|622.5|630.6|622.6|630.7|622.7|630.15|622.15|34
1725524700000|2024-09-05 08:25:00|630.55|622.55|630.3|622.3|630.6|622.6|629.9|621.9|32
1725525000000|2024-09-05 08:30:00|630.6|622.6|630.05|622.05|631.3|623.3|629.95|621.95|106
1725525300000|2024-09-05 08:35:00|630|622|629.55|621.55|630.2|622.2|628.85|620.85|54
1725525600000|2024-09-05 08:40:00|629.5|621.5|630.1|622.1|630.1|622.1|629.2|621.2|49
1725525900000|2024-09-05 08:45:00|630.2|622.2|629.2|621.2|630.25|622.25|629.1|621.1|57
1725526200000|2024-09-05 08:50:00|629.3|621.3|629.65|621.65|630.1|622.1|629.25|621.25|44
1725526500000|2024-09-05 08:55:00|629.6|621.6|630.4|622.4|630.7|622.7|629.55|621.55|46
1725526800000|2024-09-05 09:00:00|630.45|622.45|630.9|622.9|630.9|622.9|630.1|622.1|57
1725527100000|2024-09-05 09:05:00|630.85|622.85|631.3|623.3|631.3|623.3|630.05|622.05|58
1725527400000|2024-09-05 09:10:00|631.2|623.2|630.8|622.8|631.7|623.7|630.8|622.8|67
1725527700000|2024-09-05 09:15:00|630.75|622.75|630.7|622.7|631.1|623.1|630.45|622.45|72
1725528000000|2024-09-05 09:20:00|630.75|622.75|629.7|621.7|631.05|623.05|629.65|621.65|70
1725528300000|2024-09-05 09:25:00|629.65|621.65|630|622|630.25|622.25|629.35|621.35|58
1725528600000|2024-09-05 09:30:00|629.95|621.95|631.05|623.05|631.55|623.55|629.75|621.75|108
1725528900000|2024-09-05 09:35:00|630.9|622.9|631.4|623.4|631.45|623.45|629.75|621.75|145
1725529200000|2024-09-05 09:40:00|631.35|623.35|632.55|624.55|632.85|624.85|630.95|622.95|108
1725529500000|2024-09-05 09:45:00|632.45|624.45|631.25|623.25|632.8|624.8|631.25|623.25|72
1725529800000|2024-09-05 09:50:00|631.2|623.2|630.95|622.95|631.2|623.2|630.8|622.8|46
1725530100000|2024-09-05 09:55:00|631|623|631.3|623.3|631.3|623.3|630.45|622.45|73
1725530400000|2024-09-05 10:00:00|631.25|623.25|630.95|622.95|632.1|624.1|630.95|622.95|60
1725530700000|2024-09-05 10:05:00|630.9|622.9|630.45|622.45|631.4|623.4|629.95|621.95|42
1725531000000|2024-09-05 10:10:00|630.5|622.5|629.55|621.55|631.15|623.15|629.5|621.5|67
1725531300000|2024-09-05 10:15:00|629.6|621.6|629.3|621.3|630|622|629.25|621.25|63
1725531600000|2024-09-05 10:20:00|629.25|621.25|629.1|621.1|629.25|621.25|628.1|620.1|74
1725531900000|2024-09-05 10:25:00|629.05|621.05|629.2|621.2|629.8|621.8|628.8|620.8|57
1725532200000|2024-09-05 10:30:00|629.25|621.25|628.55|620.55|630.1|622.1|628.55|620.55|101
1725532500000|2024-09-05 10:35:00|628.6|620.6|629.35|621.35|629.35|621.35|628.6|620.6|45
1725532800000|2024-09-05 10:40:00|629.4|621.4|629.9|621.9|630.45|622.45|628.9|620.9|62
1725533100000|2024-09-05 10:45:00|629.95|621.95|629.05|621.05|629.95|621.95|628.85|620.85|77
1725533400000|2024-09-05 10:50:00|629|621|629.3|621.3|629.5|621.5|628.45|620.45|62
1725533700000|2024-09-05 10:55:00|629.35|621.35|629.8|621.8|630.2|622.2|629.35|621.35|51
1725534000000|2024-09-05 11:00:00|629.7|621.7|629.9|621.9|630.25|622.25|629.65|621.65|56
1725534300000|2024-09-05 11:05:00|629.95|621.95|628.65|620.65|630.1|622.1|628.4|620.4|59
1725534600000|2024-09-05 11:10:00|628.6|620.6|628.75|620.75|629|621|628.35|620.35|32
1725534900000|2024-09-05 11:15:00|628.7|620.7|628.1|620.1|629.2|621.2|628.05|620.05|44
1725535200000|2024-09-05 11:20:00|628.15|620.15|628.65|620.65|628.85|620.85|628.1|620.1|30
1725535500000|2024-09-05 11:25:00|628.7|620.7|630.25|622.25|630.25|622.25|628.7|620.7|42
1725535800000|2024-09-05 11:30:00|630.35|622.35|630.5|622.5|631.35|623.35|630.35|622.35|76
1725536100000|2024-09-05 11:35:00|630.55|622.55|630.7|622.7|631|623|630.4|622.4|66
1725536400000|2024-09-05 11:40:00|630.65|622.65|630.5|622.5|630.8|622.8|630.4|622.4|21
1725536700000|2024-09-05 11:45:00|630.45|622.45|630.8|622.8|631.1|623.1|629.75|621.75|64
1725537000000|2024-09-05 11:50:00|630.7|622.7|631.7|623.7|631.7|623.7|630.5|622.5|42
1725537300000|2024-09-05 11:55:00|631.75|623.75|632.05|624.05|632.05|624.05|631.2|623.2|62
1725537600000|2024-09-05 12:00:00|632.15|624.15|632.75|624.75|632.9|624.9|631.8|623.8|140
1725537900000|2024-09-05 12:05:00|632.65|624.65|630.75|622.75|633.6|625.6|630.75|622.75|113
1725538200000|2024-09-05 12:10:00|630.7|622.7|632.25|624.25|632.6|624.6|630.7|622.7|73
1725538800000|2024-09-05 12:20:00|630.5|622.5|627.9|619.9|630.5|622.5|627.9|619.9|69
1725539100000|2024-09-05 12:25:00|627.95|619.95|629.2|621.2|629.4|621.4|627.35|619.35|243
1725539400000|2024-09-05 12:30:00|629.35|621.35|629.05|621.05|631.3|623.3|628.75|620.75|247
1725539700000|2024-09-05 12:35:00|629|621|627.35|619.35|629|621|626|618|137
1725540000000|2024-09-05 12:40:00|627.4|619.4|627.65|619.65|627.85|619.85|626.6|618.6|139
1725540300000|2024-09-05 12:45:00|627.6|619.6|628.85|620.85|628.9|620.9|626.7|618.7|144
1725540600000|2024-09-05 12:50:00|628.95|620.95|628.4|620.4|629.2|621.2|628.1|620.1|93
1725540900000|2024-09-05 12:55:00|628.5|620.5|628.5|620.5|629.1|621.1|628.5|620.5|46
1725541200000|2024-09-05 13:00:00|628.55|620.55|629.7|621.7|629.7|621.7|628.55|620.55|99
1725541500000|2024-09-05 13:05:00|629.65|621.65|629.25|621.25|629.65|621.65|628.3|620.3|112
1725541800000|2024-09-05 13:10:00|629.3|621.3|628.95|620.95|629.6|621.6|628.7|620.7|64
1725542100000|2024-09-05 13:15:00|628.85|620.85|629.2|621.2|629.75|621.75|628.65|620.65|99
1725542400000|2024-09-05 13:20:00|629.25|621.25|629.35|621.35|629.9|621.9|629|621|80
1725542700000|2024-09-05 13:25:00|629.3|621.3|629.25|621.25|629.5|621.5|628.8|620.8|86
1725543000000|2024-09-05 13:30:00|629.3|621.3|628.3|620.3|630.1|622.1|628.25|620.25|255
1725543300000|2024-09-05 13:35:00|628.25|620.25|630.8|622.8|631.85|623.85|628.05|620.05|268
1725543600000|2024-09-05 13:40:00|630.75|622.75|628.05|620.05|630.95|622.95|628.05|620.05|239
1725543900000|2024-09-05 13:45:00|628.1|620.1|626.3|618.3|629.35|621.35|626.15|618.15|253
1725544200000|2024-09-05 13:50:00|626.4|618.4|627.6|619.6|627.6|619.6|625.85|617.85|188
1725544500000|2024-09-05 13:55:00|627.55|619.55|627.46|619.46|627.7|619.7|626.8|618.8|133
1725544800000|2024-09-05 14:00:00|627.56|619.56|628.24|620.24|630.49|622.49|627.56|619.56|791
1725545100000|2024-09-05 14:05:00|628.22|620.22|628.2|620.2|628.8|620.8|627.2|619.2|689
1725545400000|2024-09-05 14:10:00|628.22|620.22|624.52|616.52|628.43|620.43|624.43|616.43|546
1725545700000|2024-09-05 14:15:00|624.48|616.48|626.97|618.97|627.24|619.24|623.52|615.52|560
1725546000000|2024-09-05 14:20:00|627|619|628.02|620.02|628.27|620.27|627|619|439
1725546300000|2024-09-05 14:25:00|628|620|626.1|618.1|628.33|620.33|625.86|617.86|356
1725546600000|2024-09-05 14:30:00|626.12|618.12|627.13|619.13|627.52|619.52|626.03|618.03|463
1725546900000|2024-09-05 14:35:00|627.12|619.12|627.29|619.29|627.75|619.75|626.9|618.9|403
1725547200000|2024-09-05 14:40:00|627.28|619.28|627.17|619.17|627.78|619.78|627|619|276
1725547500000|2024-09-05 14:45:00|627.15|619.15|623.95|615.95|627.15|619.15|623.35|615.35|592
1725547800000|2024-09-05 14:50:00|623.9|615.9|621.53|613.53|624.28|616.28|621.2|613.2|621
1725548100000|2024-09-05 14:55:00|621.55|613.55|622.52|614.52|623.6|615.6|621.4|613.4|427
1725548400000|2024-09-05 15:00:00|622.5|614.5|621.69|613.69|622.7|614.7|620.76|612.76|733
1725548700000|2024-09-05 15:05:00|621.7|613.7|624.82|616.82|624.98|616.98|621.52|613.52|696
1725549000000|2024-09-05 15:10:00|624.89|616.89|624.7|616.7|625.37|617.37|624.01|616.01|369
1725549300000|2024-09-05 15:15:00|624.84|616.84|625.82|617.82|626.72|618.72|624.46|616.46|517
1725549600000|2024-09-05 15:20:00|625.8|617.8|624.65|616.65|626.6|618.6|624.27|616.27|499
1725549900000|2024-09-05 15:25:00|624.61|616.61|622.5|614.5|625.25|617.25|621.7|613.7|769
1725550200000|2024-09-05 15:30:00|622.49|614.49|623.19|615.19|623.35|615.35|621.21|613.21|877
1725550500000|2024-09-05 15:35:00|623.16|615.16|629.1|621.1|629.15|621.15|623.14|615.14|550
1725550800000|2024-09-05 15:40:00|629.13|621.13|627.35|619.35|629.15|621.15|626.8|618.8|490
1725551100000|2024-09-05 15:45:00|627.45|619.45|629.5|621.5|629.6|621.6|627.43|619.43|442
1725551400000|2024-09-05 15:50:00|629.55|621.55|628.73|620.73|629.73|621.73|628.6|620.6|306
1725551700000|2024-09-05 15:55:00|628.78|620.78|627.68|619.68|629.28|621.28|627|619|295
1725552000000|2024-09-05 16:00:00|627.7|619.7|628.18|620.18|628.9|620.9|627|619|376
1725552300000|2024-09-05 16:05:00|628.15|620.15|630.7|622.7|631.4|623.4|627.75|619.75|309
1725552600000|2024-09-05 16:10:00|630.63|622.63|629.88|621.88|630.68|622.68|628.55|620.55|194
1725552900000|2024-09-05 16:15:00|629.93|621.93|628.03|620.03|630.05|622.05|627.48|619.48|304
1725553200000|2024-09-05 16:20:00|628.1|620.1|630.6|622.6|630.95|622.95|627.18|619.18|408
1725553500000|2024-09-05 16:25:00|630.55|622.55|629.2|621.2|630.75|622.75|629.05|621.05|346
1725553800000|2024-09-05 16:30:00|629.18|621.18|628.7|620.7|629.5|621.5|627.8|619.8|346
1725554100000|2024-09-05 16:35:00|628.68|620.68|629.5|621.5|630|622|628.43|620.43|306
1725554400000|2024-09-05 16:40:00|629.53|621.53|629.53|621.53|629.78|621.78|629.13|621.13|221
1725554700000|2024-09-05 16:45:00|629.58|621.58|627.83|619.83|629.6|621.6|627.8|619.8|279
1725555000000|2024-09-05 16:50:00|627.8|619.8|625.65|617.65|627.83|619.83|625.53|617.53|352
1725555300000|2024-09-05 16:55:00|625.73|617.73|627.1|619.1|627.6|619.6|625.08|617.08|323
1725555600000|2024-09-05 17:00:00|627.08|619.08|627.05|619.05|627.98|619.98|626.58|618.58|316
1725555900000|2024-09-05 17:05:00|627.08|619.08|626.83|618.83|627.45|619.45|626.55|618.55|351
1725556200000|2024-09-05 17:10:00|626.85|618.85|628.45|620.45|628.55|620.55|626.85|618.85|305
1725556500000|2024-09-05 17:15:00|628.48|620.48|628.48|620.48|628.55|620.55|627.53|619.53|333
1725556800000|2024-09-05 17:20:00|628.45|620.45|628.1|620.1|628.5|620.5|627.7|619.7|223
1725557100000|2024-09-05 17:25:00|628.05|620.05|627.48|619.48|628.6|620.6|627.2|619.2|268
1725557400000|2024-09-05 17:30:00|627.5|619.5|628.3|620.3|628.65|620.65|627.2|619.2|275
1725557700000|2024-09-05 17:35:00|628.28|620.28|628.45|620.45|628.65|620.65|627.58|619.58|247
1725558000000|2024-09-05 17:40:00|628.48|620.48|628.08|620.08|628.65|620.65|627.4|619.4|216
1725558300000|2024-09-05 17:45:00|628.05|620.05|629.95|621.95|629.95|621.95|628.03|620.03|250
1725558600000|2024-09-05 17:50:00|629.93|621.93|630.45|622.45|630.83|622.83|629.85|621.85|184
1725558900000|2024-09-05 17:55:00|630.43|622.43|631|623|631.03|623.03|630.43|622.43|189
1725559200000|2024-09-05 18:00:00|631.03|623.03|631.48|623.48|632.45|624.45|630.9|622.9|344
1725559500000|2024-09-05 18:05:00|631.45|623.45|631.13|623.13|631.8|623.8|630.95|622.95|217
1725559800000|2024-09-05 18:10:00|631.18|623.18|627.63|619.63|631.45|623.45|627.4|619.4|206
1725560100000|2024-09-05 18:15:00|627.6|619.6|628.48|620.48|628.73|620.73|627.6|619.6|171
1725560400000|2024-09-05 18:20:00|628.43|620.43|629.73|621.73|629.93|621.93|628.43|620.43|164
1725560700000|2024-09-05 18:25:00|629.75|621.75|629.7|621.7|629.78|621.78|629.1|621.1|41
1725569700000|2024-09-05 20:55:00|632.03|624.03|631.85|623.85|632.18|624.18|631.75|623.75|33
1725570000000|2024-09-05 21:00:00|631.88|623.88|632.78|624.78|632.93|624.93|631.85|623.85|122
1725570300000|2024-09-05 21:05:00|632.8|624.8|631.65|623.65|632.85|624.85|631.65|623.65|65
1725570600000|2024-09-05 21:10:00|631.73|623.73|630.75|622.75|631.8|623.8|630.75|622.75|54
1725570900000|2024-09-05 21:15:00|630.78|622.78|630.95|622.95|631.43|623.43|630.75|622.75|73
1725571200000|2024-09-05 21:20:00|630.83|622.83|630.25|622.25|630.83|622.83|630.23|622.23|40
1725571500000|2024-09-05 21:25:00|630.28|622.28|631.08|623.08|631.08|623.08|629.9|621.9|44
1725571800000|2024-09-05 21:30:00|631.05|623.05|630.53|622.53|632.08|624.08|630.53|622.53|73
1725572100000|2024-09-05 21:35:00|630.48|622.48|630.8|622.8|631.33|623.33|628.38|620.38|321
1725572400000|2024-09-05 21:40:00|630.78|622.78|630.53|622.53|631.03|623.03|630.4|622.4|127
1725572700000|2024-09-05 21:45:00|630.55|622.55|630.53|622.53|630.58|622.58|630.5|622.5|44
1725573000000|2024-09-05 21:50:00|630.55|622.55|630.75|622.75|630.75|622.75|630.45|622.45|51
1725573300000|2024-09-05 21:55:00|630.8|622.8|631.45|623.45|631.48|623.48|630.78|622.78|58
1725607800000|2024-09-06 07:30:00|623.65|615.65|617.95|609.95|624.6|616.6|617.95|609.95|368
1725608100000|2024-09-06 07:35:00|617.97|609.97|618.82|610.82|619.05|611.05|616|608|309
1725608400000|2024-09-06 07:40:00|618.95|610.95|621.6|613.6|622.44|614.44|618.9|610.9|220
1725608700000|2024-09-06 07:45:00|621.9|613.9|624.6|616.6|624.9|616.9|621.9|613.9|326
1725609000000|2024-09-06 07:50:00|624.55|616.55|623.2|615.2|624.8|616.8|623.05|615.05|246
1725609300000|2024-09-06 07:55:00|623.21|615.21|622|614|624.4|616.4|621.75|613.75|141
1725609600000|2024-09-06 08:00:00|621.96|613.96|622.45|614.45|623.11|615.11|621.65|613.65|202
1725609900000|2024-09-06 08:05:00|622.4|614.4|623.45|615.45|623.45|615.45|621.85|613.85|152
1725610200000|2024-09-06 08:10:00|623.35|615.35|623.55|615.55|624.02|616.02|623|615|124
1725610500000|2024-09-06 08:15:00|623.45|615.45|622.25|614.25|624.12|616.12|622.05|614.05|215
1725610800000|2024-09-06 08:20:00|622.15|614.15|622.9|614.9|623.35|615.35|622.15|614.15|195
1725611100000|2024-09-06 08:25:00|622.88|614.88|623.7|615.7|623.81|615.81|622.4|614.4|120
1725611400000|2024-09-06 08:30:00|623.75|615.75|622.95|614.95|624.7|616.7|622.85|614.85|192
1725611700000|2024-09-06 08:35:00|622.97|614.97|622.75|614.75|623.6|615.6|622.5|614.5|166
1725612000000|2024-09-06 08:40:00|622.7|614.7|622.38|614.38|623.45|615.45|622.33|614.33|146
1725612300000|2024-09-06 08:45:00|622.45|614.45|621.45|613.45|622.61|614.61|620.94|612.94|151
1725612600000|2024-09-06 08:50:00|621.35|613.35|623.4|615.4|623.4|615.4|621.3|613.3|132
1725612900000|2024-09-06 08:55:00|623.43|615.43|624.05|616.05|624.3|616.3|623.15|615.15|100
1725613200000|2024-09-06 09:00:00|624.1|616.1|623.45|615.45|624.1|616.1|620.99|612.99|215
1725613500000|2024-09-06 09:05:00|623.35|615.35|623.6|615.6|625.2|617.2|623.26|615.26|189
1725613800000|2024-09-06 09:10:00|623.55|615.55|623.62|615.62|624.25|616.25|623.31|615.31|161
1725614100000|2024-09-06 09:15:00|623.6|615.6|624.16|616.16|625.25|617.25|623.5|615.5|195
1725614400000|2024-09-06 09:20:00|624.15|616.15|625.67|617.67|625.67|617.67|624.15|616.15|87
1725614700000|2024-09-06 09:25:00|625.66|617.66|627.06|619.06|627.82|619.82|625.66|617.66|100
1725615000000|2024-09-06 09:30:00|627.16|619.16|627.75|619.75|628.5|620.5|627.06|619.06|104
1725615300000|2024-09-06 09:35:00|627.7|619.7|627.96|619.96|628.1|620.1|626.8|618.8|122
1725615600000|2024-09-06 09:40:00|627.85|619.85|627.55|619.55|628.3|620.3|627.46|619.46|109
1725615900000|2024-09-06 09:45:00|627.65|619.65|625.8|617.8|628.4|620.4|624.75|616.75|157
1725616200000|2024-09-06 09:50:00|625.7|617.7|624.8|616.8|625.7|617.7|624.7|616.7|109
1725616500000|2024-09-06 09:55:00|624.83|616.83|625.87|617.87|626.15|618.15|624.55|616.55|88
1725616800000|2024-09-06 10:00:00|625.86|617.86|623.36|615.36|627.05|619.05|623.36|615.36|203
1725617100000|2024-09-06 10:05:00|623.4|615.4|623.67|615.67|623.85|615.85|622.95|614.95|138
1725617400000|2024-09-06 10:10:00|623.7|615.7|624.15|616.15|624.7|616.7|623.65|615.65|134
1725617700000|2024-09-06 10:15:00|624.12|616.12|625.05|617.05|625.5|617.5|624.1|616.1|267
1725618000000|2024-09-06 10:20:00|625|617|625.7|617.7|625.95|617.95|624.37|616.37|227
1725618300000|2024-09-06 10:25:00|625.75|617.75|625.1|617.1|626.59|618.59|625.1|617.1|213
1725618600000|2024-09-06 10:30:00|625.05|617.05|625.6|617.6|626.59|618.59|625.05|617.05|207
1725618900000|2024-09-06 10:35:00|625.58|617.58|624.15|616.15|626.75|618.75|624.1|616.1|213
1725619200000|2024-09-06 10:40:00|624.1|616.1|623.75|615.75|624.55|616.55|623.45|615.45|89
1725619500000|2024-09-06 10:45:00|623.86|615.86|623.05|615.05|624.1|616.1|622.65|614.65|115
1725619800000|2024-09-06 10:50:00|622.9|614.9|622.55|614.55|623.25|615.25|622.3|614.3|86
1725620100000|2024-09-06 10:55:00|622.56|614.56|622.55|614.55|623.4|615.4|622.3|614.3|145
1725620400000|2024-09-06 11:00:00|622.6|614.6|622.95|614.95|623|615|622|614|189
1725620700000|2024-09-06 11:05:00|622.9|614.9|622.95|614.95|623.07|615.07|622.05|614.05|181
1725621000000|2024-09-06 11:10:00|622.9|614.9|622.75|614.75|623.22|615.22|622.15|614.15|131
1725621300000|2024-09-06 11:15:00|622.7|614.7|623.15|615.15|623.45|615.45|622.35|614.35|150
1725621600000|2024-09-06 11:20:00|623.1|615.1|622.61|614.61|623.7|615.7|622.6|614.6|112
1725621900000|2024-09-06 11:25:00|622.69|614.69|623.4|615.4|623.47|615.47|622.35|614.35|115
1725622200000|2024-09-06 11:30:00|623.45|615.45|623.37|615.37|624.23|616.23|623.3|615.3|212
1725622500000|2024-09-06 11:35:00|623.41|615.41|624.06|616.06|624.8|616.8|623.41|615.41|170
1725622800000|2024-09-06 11:40:00|624.12|616.12|626.1|618.1|626.15|618.15|623.87|615.87|149
1725623100000|2024-09-06 11:45:00|626.13|618.13|627.11|619.11|627.12|619.12|625.8|617.8|141
1725623400000|2024-09-06 11:50:00|627.09|619.09|626.46|618.46|627.18|619.18|626.1|618.1|109
1725623700000|2024-09-06 11:55:00|626.51|618.51|625.63|617.63|626.95|618.95|625.52|617.52|114
1725624000000|2024-09-06 12:00:00|625.58|617.58|625.71|617.71|626.5|618.5|625.01|617.01|132
1725624300000|2024-09-06 12:05:00|625.66|617.66|625.14|617.14|625.75|617.75|624.28|616.28|131
1725624600000|2024-09-06 12:10:00|625.19|617.19|624.2|616.2|625.35|617.35|624.04|616.04|163
1725624900000|2024-09-06 12:15:00|624.15|616.15|624.4|616.4|625.01|617.01|624.11|616.11|139
1725625200000|2024-09-06 12:20:00|624.44|616.44|626.65|618.65|626.65|618.65|624.22|616.22|134
1725625500000|2024-09-06 12:25:00|626.6|618.6|626.83|618.83|627.7|619.7|625.33|617.33|173
1725625800000|2024-09-06 12:30:00|626.48|618.48|629.54|621.54|633.28|625.28|625.16|617.16|695
1725626100000|2024-09-06 12:35:00|629.49|621.49|633.8|625.8|634.44|626.44|629.37|621.37|588
1725626400000|2024-09-06 12:40:00|633.75|625.75|630.94|622.94|634|626|630.06|622.06|506
1725626700000|2024-09-06 12:45:00|630.95|622.95|631.55|623.55|632.05|624.05|630.06|622.06|418
1725627000000|2024-09-06 12:50:00|631.6|623.6|631.6|623.6|633.55|625.55|631.1|623.1|423
1725627300000|2024-09-06 12:55:00|631.5|623.5|632.75|624.75|632.9|624.9|631|623|369
1725627600000|2024-09-06 13:00:00|632.7|624.7|632.1|624.1|632.95|624.95|630.55|622.55|391
1725627900000|2024-09-06 13:05:00|632.07|624.07|632.98|624.98|633.96|625.96|632.05|624.05|290
1725628200000|2024-09-06 13:10:00|632.97|624.97|633.9|625.9|634.02|626.02|632.35|624.35|180
1725628500000|2024-09-06 13:15:00|634.05|626.05|633.31|625.31|634.98|626.98|633.31|625.31|223
1725628800000|2024-09-06 13:20:00|633.26|625.26|633.59|625.59|634.5|626.5|633.21|625.21|267
1725629100000|2024-09-06 13:25:00|633.49|625.49|632.4|624.4|633.91|625.91|632.22|624.22|308
1725629400000|2024-09-06 13:30:00|632.36|624.36|632.65|624.65|634.05|626.05|630.7|622.7|493
1725629700000|2024-09-06 13:35:00|632.7|624.7|629.6|621.6|633.65|625.65|629.07|621.07|588
1725630000000|2024-09-06 13:40:00|629.4|621.4|629.45|621.45|630.35|622.35|624.25|616.25|617
1725630300000|2024-09-06 13:45:00|629.4|621.4|628.3|620.3|630.35|622.35|627.72|619.72|610
1725630600000|2024-09-06 13:50:00|628.4|620.4|627.7|619.7|629.3|621.3|627|619|516
1725630900000|2024-09-06 13:55:00|627.65|619.65|625.4|617.4|628.2|620.2|624.98|616.98|373
1725631200000|2024-09-06 14:00:00|625.55|617.55|623.15|615.15|625.55|617.55|622.1|614.1|561
1725631500000|2024-09-06 14:05:00|623.1|615.1|620.14|612.14|624.53|616.53|617.03|609.03|565
1725631800000|2024-09-06 14:10:00|620.19|612.19|620.3|612.3|621.7|613.7|617.15|609.15|693
1725632100000|2024-09-06 14:15:00|620.35|612.35|623.6|615.6|623.66|615.66|618.05|610.05|620
1725632400000|2024-09-06 14:20:00|623.65|615.65|622.32|614.32|624.59|616.59|622.05|614.05|512
1725632700000|2024-09-06 14:25:00|622.35|614.35|620.05|612.05|622.43|614.43|619.1|611.1|487
1725633000000|2024-09-06 14:30:00|620.16|612.16|621.55|613.55|622.85|614.85|618.91|610.91|520
1725633300000|2024-09-06 14:35:00|621.65|613.65|624.9|616.9|625.65|617.65|620.65|612.65|518
1725633600000|2024-09-06 14:40:00|624.85|616.85|623.76|615.76|625.45|617.45|623.55|615.55|453
1725633900000|2024-09-06 14:45:00|623.7|615.7|625.35|617.35|625.6|617.6|622.15|614.15|610
1725634200000|2024-09-06 14:50:00|625.3|617.3|624.56|616.56|625.75|617.75|623.19|615.19|521
1725634500000|2024-09-06 14:55:00|624.55|616.55|626.47|618.47|626.74|618.74|622.55|614.55|473
1725634800000|2024-09-06 15:00:00|626.5|618.5|625.69|617.69|629.49|621.49|625.4|617.4|710
1725635100000|2024-09-06 15:05:00|625.74|617.74|624.9|616.9|626.65|618.65|624.15|616.15|626
1725635400000|2024-09-06 15:10:00|624.95|616.95|624.66|616.66|625.83|617.83|624.15|616.15|531
1725635700000|2024-09-06 15:15:00|624.71|616.71|615|607|625.55|617.55|614.1|606.1|651
1725636000000|2024-09-06 15:20:00|614.9|606.9|619.7|611.7|621|613|614.75|606.75|558
1725636300000|2024-09-06 15:25:00|619.65|611.65|621.25|613.25|622.25|614.25|619.4|611.4|368
1725636600000|2024-09-06 15:30:00|621.2|613.2|621.88|613.88|622.82|614.82|620.35|612.35|444
1725636900000|2024-09-06 15:35:00|621.85|613.85|622.05|614.05|622.85|614.85|621.5|613.5|309
1725637200000|2024-09-06 15:40:00|621.95|613.95|623.1|615.1|623.4|615.4|621.95|613.95|226
1725637500000|2024-09-06 15:45:00|623.05|615.05|621.3|613.3|623.24|615.24|620.65|612.65|263
1725637800000|2024-09-06 15:50:00|621.25|613.25|620.6|612.6|621.25|613.25|619.7|611.7|222
1725638100000|2024-09-06 15:55:00|620.75|612.75|620.6|612.6|621.1|613.1|620.25|612.25|174
1725638400000|2024-09-06 16:00:00|620.55|612.55|620.5|612.5|621.3|613.3|619.75|611.75|231
1725638700000|2024-09-06 16:05:00|620.6|612.6|620.81|612.81|621.5|613.5|620.05|612.05|205
1725639000000|2024-09-06 16:10:00|620.8|612.8|619|611|620.8|612.8|618.45|610.45|195
1725639300000|2024-09-06 16:15:00|618.95|610.95|617.2|609.2|619.15|611.15|615.17|607.17|402
1725639600000|2024-09-06 16:20:00|617.24|609.24|619.7|611.7|619.8|611.8|616.35|608.35|319
1725639900000|2024-09-06 16:25:00|619.75|611.75|618.6|610.6|620.4|612.4|618.45|610.45|158
1725640200000|2024-09-06 16:30:00|618.55|610.55|618.65|610.65|618.65|610.65|615.95|607.95|334
1725640500000|2024-09-06 16:35:00|618.55|610.55|617.1|609.1|619.4|611.4|616.8|608.8|230
1725640800000|2024-09-06 16:40:00|617.05|609.05|614.6|606.6|617.2|609.2|613.8|605.8|334
1725641100000|2024-09-06 16:45:00|614.45|606.45|613.43|605.43|614.8|606.8|610.85|602.85|298
1725641400000|2024-09-06 16:50:00|613.48|605.48|613.32|605.32|614.5|606.5|612.05|604.05|448
1725641700000|2024-09-06 16:55:00|613.27|605.27|614.85|606.85|615.46|607.46|612.35|604.35|339
1725642000000|2024-09-06 17:00:00|614.9|606.9|615.75|607.75|616|608|614.15|606.15|345
1725642300000|2024-09-06 17:05:00|615.7|607.7|615.1|607.1|616.37|608.37|614.45|606.45|316
1725642600000|2024-09-06 17:10:00|615.15|607.15|615.85|607.85|615.9|607.9|614.2|606.2|235
1725642900000|2024-09-06 17:15:00|615.8|607.8|615.2|607.2|616.1|608.1|614.7|606.7|238
1725643200000|2024-09-06 17:20:00|615.15|607.15|616.61|608.61|616.95|608.95|614.75|606.75|265
1725643500000|2024-09-06 17:25:00|616.7|608.7|616.05|608.05|617.62|609.62|616|608|272
1725643800000|2024-09-06 17:30:00|616|608|613.9|605.9|616.2|608.2|613.3|605.3|298
1725644100000|2024-09-06 17:35:00|613.92|605.92|611.8|603.8|614.13|606.13|608.5|600.5|559
1725644400000|2024-09-06 17:40:00|611.85|603.85|614.15|606.15|614.34|606.34|611.4|603.4|473
1725644700000|2024-09-06 17:45:00|614.2|606.2|614.05|606.05|614.4|606.4|612.19|604.19|417
1725645000000|2024-09-06 17:50:00|614.14|606.14|615.5|607.5|615.76|607.76|611.95|603.95|412
1725645300000|2024-09-06 17:55:00|615.55|607.55|614.8|606.8|616.61|608.61|614.7|606.7|263
1725645600000|2024-09-06 18:00:00|614.85|606.85|615.5|607.5|615.9|607.9|614.65|606.65|298
1725645900000|2024-09-06 18:05:00|615.55|607.55|615.55|607.55|616.44|608.44|615.35|607.35|270
1725646200000|2024-09-06 18:10:00|615.5|607.5|617.1|609.1|617.15|609.15|615.28|607.28|222
1725646500000|2024-09-06 18:15:00|617.05|609.05|616.95|608.95|617.4|609.4|615.95|607.95|292
1725646800000|2024-09-06 18:20:00|616.99|608.99|615.45|607.45|617.4|609.4|615.4|607.4|194
1725647100000|2024-09-06 18:25:00|615.5|607.5|615.7|607.7|616.45|608.45|614.56|606.56|288
1725647400000|2024-09-06 18:30:00|615.65|607.65|614.05|606.05|616.9|608.9|613.75|605.75|301
1725647700000|2024-09-06 18:35:00|614.1|606.1|613.2|605.2|615|607|611|603|349
1725648000000|2024-09-06 18:40:00|613.3|605.3|613.05|605.05|614.2|606.2|612.2|604.2|370
1725648300000|2024-09-06 18:45:00|613.1|605.1|613.95|605.95|613.95|605.95|611.35|603.35|348
1725648600000|2024-09-06 18:50:00|614|606|613.05|605.05|614.3|606.3|612.8|604.8|190
1725648900000|2024-09-06 18:55:00|613|605|608.67|600.67|613|605|608.67|600.67|218
1725649200000|2024-09-06 19:00:00|608.66|600.66|612.75|604.75|612.75|604.75|608.45|600.45|346
1725649500000|2024-09-06 19:05:00|612.7|604.7|613.3|605.3|614.15|606.15|612.4|604.4|162
1725649800000|2024-09-06 19:10:00|613.4|605.4|613.3|605.3|614.1|606.1|612.55|604.55|177
1725650100000|2024-09-06 19:15:00|613.35|605.35|611.75|603.75|614.1|606.1|611.5|603.5|221
1725650400000|2024-09-06 19:20:00|611.8|603.8|612.2|604.2|613.5|605.5|611.55|603.55|199
1725650700000|2024-09-06 19:25:00|612.3|604.3|611.2|603.2|613.05|605.05|610.9|602.9|205
1725651000000|2024-09-06 19:30:00|610.95|602.95|612.2|604.2|612.75|604.75|610.8|602.8|213
1725651300000|2024-09-06 19:35:00|612.15|604.15|609.45|601.45|613.4|605.4|609.1|601.1|332
1725651600000|2024-09-06 19:40:00|609.4|601.4|608.45|600.45|610|602|607.95|599.95|395
1725651900000|2024-09-06 19:45:00|608.5|600.5|612.55|604.55|616.55|608.55|608.2|600.2|591
1725652200000|2024-09-06 19:50:00|612.67|604.67|613.05|605.05|613.85|605.85|610.75|602.75|507
1725652500000|2024-09-06 19:55:00|612.9|604.9|611.75|603.75|612.9|604.9|610.8|602.8|333
1725652800000|2024-09-06 20:00:00|611.8|603.8|611.72|603.72|612.01|604.01|610|602|550
1725653100000|2024-09-06 20:05:00|611.74|603.74|612.47|604.47|613.74|605.74|611.48|603.48|563
1725653400000|2024-09-06 20:10:00|612.49|604.49|613.47|605.47|613.66|605.66|612.23|604.23|548
1725653700000|2024-09-06 20:15:00|613.52|605.52|611.87|603.87|613.52|605.52|611.74|603.74|545
1725654000000|2024-09-06 20:20:00|611.85|603.85|610.13|602.13|612.53|604.53|609.15|601.15|631
1725654300000|2024-09-06 20:25:00|610.12|602.12|610.13|602.13|610.43|602.43|609.11|601.11|394
1725654600000|2024-09-06 20:30:00|610.08|602.08|605.36|597.36|611.17|603.17|605.36|597.36|703
1725654900000|2024-09-06 20:35:00|605.41|597.41|606.02|598.02|607.32|599.32|603.1|595.1|911
1725655200000|2024-09-06 20:40:00|606|598|607.79|599.79|609.21|601.21|605.1|597.1|823
1725655500000|2024-09-06 20:45:00|607.78|599.78|602.26|594.26|607.84|599.84|600.73|592.73|775
1725655800000|2024-09-06 20:50:00|602.24|594.24|597.49|589.49|603.08|595.08|596.15|588.15|963
1725656100000|2024-09-06 20:55:00|597.37|589.37|596.48|588.48|599.55|591.55|596.22|588.22|767
1725692400000|2024-09-07 07:00:00|596.25|588.25|596.25|588.25|596.25|588.25|596.25|588.25|1
1725773100000|2024-09-08 05:25:00|648.46|640.46|650.06|642.06|650.07|642.07|648.43|640.43|175
1725773400000|2024-09-08 05:30:00|650.07|642.07|649|641|650.11|642.11|648.27|640.27|231
1725773700000|2024-09-08 05:35:00|649.01|641.01|648.57|640.57|649.29|641.29|648.48|640.48|218
1725774000000|2024-09-08 05:40:00|648.54|640.54|647.68|639.68|648.63|640.63|647.29|639.29|217
1725774300000|2024-09-08 05:45:00|647.66|639.66|647.15|639.15|648.18|640.18|647.12|639.12|244
1725774600000|2024-09-08 05:50:00|647.14|639.14|646.6|638.6|647.79|639.79|646.49|638.49|214
1725774900000|2024-09-08 05:55:00|646.63|638.63|646.41|638.41|646.68|638.68|646.12|638.12|198
1725775200000|2024-09-08 06:00:00|646.4|638.4|646.31|638.31|646.95|638.95|646.1|638.1|255
1725775500000|2024-09-08 06:05:00|646.27|638.27|646.62|638.62|646.63|638.63|645.8|637.8|319
1725775800000|2024-09-08 06:10:00|646.63|638.63|646.24|638.24|646.88|638.88|645.91|637.91|182
1725776100000|2024-09-08 06:15:00|646.25|638.25|645.9|637.9|646.34|638.34|645.89|637.89|203
1725776400000|2024-09-08 06:20:00|645.89|637.89|646.97|638.97|647|639|645.89|637.89|117
1725776700000|2024-09-08 06:25:00|646.98|638.98|646.24|638.24|647|639|646.15|638.15|134
1725777000000|2024-09-08 06:30:00|646.25|638.25|645.83|637.83|646.32|638.32|644.97|636.97|268
1725777300000|2024-09-08 06:35:00|645.88|637.88|644.94|636.94|646.44|638.44|644.94|636.94|231
1725777600000|2024-09-08 06:40:00|644.93|636.93|644.12|636.12|644.99|636.99|644.02|636.02|218
1725777900000|2024-09-08 06:45:00|644.15|636.15|644.08|636.08|644.25|636.25|643.46|635.46|176
1725778200000|2024-09-08 06:50:00|644.07|636.07|643.92|635.92|644.22|636.22|643.5|635.5|197
1725778500000|2024-09-08 06:55:00|643.97|635.97|644.13|636.13|644.57|636.57|643.97|635.97|197
1725778800000|2024-09-08 07:00:00|644.11|636.11|644.34|636.34|644.51|636.51|643.67|635.67|187
1725779100000|2024-09-08 07:05:00|644.31|636.31|645.46|637.46|645.8|637.8|644.22|636.22|320
1725779400000|2024-09-08 07:10:00|645.48|637.48|645.62|637.62|646.34|638.34|645.06|637.06|430
1725779700000|2024-09-08 07:15:00|645.66|637.66|645.07|637.07|646.4|638.4|644.79|636.79|462
1725780000000|2024-09-08 07:20:00|645.06|637.06|644.6|636.6|645.06|637.06|643.81|635.81|314
1725780300000|2024-09-08 07:25:00|644.63|636.63|644.33|636.33|644.63|636.63|644.1|636.1|268
1725780600000|2024-09-08 07:30:00|644.29|636.29|644.25|636.25|644.88|636.88|643.75|635.75|307
1725780900000|2024-09-08 07:35:00|644.22|636.22|644.96|636.96|645.06|637.06|643.99|635.99|306
1725781200000|2024-09-08 07:40:00|644.94|636.94|646.16|638.16|646.42|638.42|644.81|636.81|282
1725781500000|2024-09-08 07:45:00|646.18|638.18|646.14|638.14|646.51|638.51|645.9|637.9|200
1725781800000|2024-09-08 07:50:00|646.1|638.1|645.95|637.95|646.25|638.25|645.88|637.88|163
1725782100000|2024-09-08 07:55:00|646.12|638.12|646.22|638.22|646.39|638.39|645.86|637.86|189
1725782400000|2024-09-08 08:00:00|646.24|638.24|646.12|638.12|646.5|638.5|645.92|637.92|223
1725782700000|2024-09-08 08:05:00|646.15|638.15|645.42|637.42|646.29|638.29|645.42|637.42|199
1725783000000|2024-09-08 08:10:00|645.46|637.46|645.59|637.59|645.96|637.96|645.27|637.27|103
1725783300000|2024-09-08 08:15:00|645.63|637.63|645.99|637.99|646.26|638.26|645.63|637.63|172
1725783600000|2024-09-08 08:20:00|646.02|638.02|646.52|638.52|646.94|638.94|645.99|637.99|184
1725783900000|2024-09-08 08:25:00|646.47|638.47|645.79|637.79|646.47|638.47|645.79|637.79|112
1725784200000|2024-09-08 08:30:00|645.97|637.97|645.44|637.44|646.29|638.29|645.35|637.35|138
1725784500000|2024-09-08 08:35:00|645.49|637.49|646.42|638.42|646.88|638.88|645.47|637.47|153
1725784800000|2024-09-08 08:40:00|646.49|638.49|646.5|638.5|646.75|638.75|646.32|638.32|127
1725785100000|2024-09-08 08:45:00|646.51|638.51|646.67|638.67|646.92|638.92|646.43|638.43|116
1725785400000|2024-09-08 08:50:00|646.71|638.71|646.1|638.1|646.72|638.72|646.02|638.02|84
1725785700000|2024-09-08 08:55:00|646.11|638.11|646.7|638.7|646.75|638.75|645.99|637.99|98
1725786000000|2024-09-08 09:00:00|646.71|638.71|647.41|639.41|647.41|639.41|646.37|638.37|123
1725786300000|2024-09-08 09:05:00|647.49|639.49|647.13|639.13|647.49|639.49|646.96|638.96|156
1725786600000|2024-09-08 09:10:00|647.11|639.11|647.59|639.59|649.17|641.17|647.01|639.01|392
1725786900000|2024-09-08 09:15:00|647.57|639.57|645.89|637.89|648.78|640.78|645.8|637.8|478
1725787200000|2024-09-08 09:20:00|645.91|637.91|645.65|637.65|646.5|638.5|645.65|637.65|377
1725787500000|2024-09-08 09:25:00|645.66|637.66|645.84|637.84|646.37|638.37|645.1|637.1|338
1725787800000|2024-09-08 09:30:00|645.86|637.86|645.02|637.02|646.04|638.04|645|637|238
1725788100000|2024-09-08 09:35:00|645.01|637.01|644.89|636.89|645.15|637.15|644.34|636.34|223
1725788400000|2024-09-08 09:40:00|644.93|636.93|643.5|635.5|645.02|637.02|643.43|635.43|278
1725788700000|2024-09-08 09:45:00|643.52|635.52|643.45|635.45|644.5|636.5|643.36|635.36|332
1725789000000|2024-09-08 09:50:00|643.42|635.42|643.34|635.34|644.61|636.61|643.31|635.31|305
1725789300000|2024-09-08 09:55:00|643.36|635.36|642.12|634.12|643.51|635.51|642.11|634.11|282
1725789600000|2024-09-08 10:00:00|642.13|634.13|642.62|634.62|643.15|635.15|642.13|634.13|224
1725789900000|2024-09-08 10:05:00|642.63|634.63|643.3|635.3|643.8|635.8|642.63|634.63|302
1725790200000|2024-09-08 10:10:00|643.32|635.32|644.94|636.94|644.95|636.95|643.21|635.21|299
1725790500000|2024-09-08 10:15:00|644.92|636.92|643.61|635.61|644.92|636.92|643.23|635.23|325
1725790800000|2024-09-08 10:20:00|643.59|635.59|642.39|634.39|644.37|636.37|642.23|634.23|263
1725791100000|2024-09-08 10:25:00|642.23|634.23|642.66|634.66|642.93|634.93|642.05|634.05|196
1725791400000|2024-09-08 10:30:00|642.69|634.69|642.12|634.12|642.93|634.93|641.14|633.14|207
1725791700000|2024-09-08 10:35:00|642.1|634.1|641.19|633.19|642.5|634.5|640.93|632.93|272
1725792000000|2024-09-08 10:40:00|641.21|633.21|639.81|631.81|641.86|633.86|638.16|630.16|221
1725792300000|2024-09-08 10:45:00|639.78|631.78|639.92|631.92|640.59|632.59|639.73|631.73|220
1725792600000|2024-09-08 10:50:00|639.96|631.96|641.47|633.47|641.49|633.49|639.96|631.96|204
1725792900000|2024-09-08 10:55:00|641.46|633.46|641.38|633.38|641.68|633.68|641.07|633.07|187
1725793200000|2024-09-08 11:00:00|641.37|633.37|640.81|632.81|641.51|633.51|640.65|632.65|166
1725793500000|2024-09-08 11:05:00|640.82|632.82|640.27|632.27|640.87|632.87|639.63|631.63|140
1725793800000|2024-09-08 11:10:00|640.29|632.29|640.53|632.53|640.95|632.95|640.2|632.2|106
1725794100000|2024-09-08 11:15:00|640.57|632.57|639.57|631.57|640.61|632.61|639.36|631.36|199
1725794400000|2024-09-08 11:20:00|639.56|631.56|638.91|630.91|639.6|631.6|638.84|630.84|158
1725794700000|2024-09-08 11:25:00|638.93|630.93|638.98|630.98|639.23|631.23|638.61|630.61|70
1725795000000|2024-09-08 11:30:00|639.01|631.01|640.26|632.26|640.32|632.32|638.86|630.86|158
1725795300000|2024-09-08 11:35:00|640.24|632.24|639.13|631.13|640.24|632.24|639.07|631.07|178
1725795600000|2024-09-08 11:40:00|639.07|631.07|639.52|631.52|639.56|631.56|638.27|630.27|145
1725795900000|2024-09-08 11:45:00|639.54|631.54|639.58|631.58|639.93|631.93|639.02|631.02|155
1725796200000|2024-09-08 11:50:00|639.56|631.56|639.47|631.47|639.67|631.67|638.87|630.87|153
1725796500000|2024-09-08 11:55:00|639.53|631.53|639.66|631.66|639.74|631.74|639.12|631.12|138
1725796800000|2024-09-08 12:00:00|639.64|631.64|639.4|631.4|640.76|632.76|639.31|631.31|234
1725797100000|2024-09-08 12:05:00|639.38|631.38|639.57|631.57|640.07|632.07|639.38|631.38|95
1725797400000|2024-09-08 12:10:00|639.56|631.56|639.2|631.2|639.65|631.65|638.16|630.16|130
1725797700000|2024-09-08 12:15:00|639.19|631.19|639.09|631.09|639.62|631.62|638.75|630.75|151
1725798000000|2024-09-08 12:20:00|639.06|631.06|637.94|629.94|639.47|631.47|637.7|629.7|249
1725798300000|2024-09-08 12:25:00|637.96|629.96|637.25|629.25|638.11|630.11|636.81|628.81|336
1725798600000|2024-09-08 12:30:00|637.21|629.21|636.9|628.9|637.3|629.3|636.51|628.51|293
1725798900000|2024-09-08 12:35:00|636.94|628.94|638.14|630.14|638.86|630.86|636.94|628.94|339
1725799200000|2024-09-08 12:40:00|638.13|630.13|637.78|629.78|638.17|630.17|637.5|629.5|197
1725799500000|2024-09-08 12:45:00|637.77|629.77|636.34|628.34|638.26|630.26|635.64|627.64|245
1725799800000|2024-09-08 12:50:00|636.35|628.35|637.03|629.03|637.05|629.05|635.56|627.56|539
1725800100000|2024-09-08 12:55:00|637.05|629.05|637.01|629.01|637.8|629.8|636.96|628.96|291
1725800400000|2024-09-08 13:00:00|636.99|628.99|636.53|628.53|637.35|629.35|636.39|628.39|326
1725800700000|2024-09-08 13:05:00|636.49|628.49|634.74|626.74|636.52|628.52|634.32|626.32|314
1725801000000|2024-09-08 13:10:00|634.73|626.73|635.31|627.31|635.81|627.81|634.09|626.09|289
1725801300000|2024-09-08 13:15:00|635.3|627.3|636.24|628.24|636.36|628.36|634.96|626.96|337
1725801600000|2024-09-08 13:20:00|636.22|628.22|635.94|627.94|636.42|628.42|635.65|627.65|198
1725801900000|2024-09-08 13:25:00|635.96|627.96|635.83|627.83|636.65|628.65|635.78|627.78|152
1725802200000|2024-09-08 13:30:00|635.81|627.81|634.38|626.38|635.87|627.87|634.38|626.38|138
1725802500000|2024-09-08 13:35:00|634.36|626.36|635.22|627.22|635.95|627.95|634.36|626.36|187
1725802800000|2024-09-08 13:40:00|635.23|627.23|636.24|628.24|636.24|628.24|634.78|626.78|188
1725803100000|2024-09-08 13:45:00|636.26|628.26|636.38|628.38|637.52|629.52|635.8|627.8|376
1725803400000|2024-09-08 13:50:00|636.4|628.4|636.18|628.18|636.66|628.66|636.14|628.14|177
1725803700000|2024-09-08 13:55:00|636.2|628.2|637.11|629.11|637.53|629.53|636.18|628.18|151
1725804000000|2024-09-08 14:00:00|637.17|629.17|636.56|628.56|637.85|629.85|636.41|628.41|230
1725804300000|2024-09-08 14:05:00|636.55|628.55|635.2|627.2|636.55|628.55|635.07|627.07|296
1725804600000|2024-09-08 14:10:00|635.18|627.18|634.88|626.88|635.75|627.75|634.39|626.39|323
1725804900000|2024-09-08 14:15:00|634.89|626.89|636.16|628.16|636.55|628.55|634.88|626.88|352
1725805200000|2024-09-08 14:20:00|636.19|628.19|635.49|627.49|636.19|628.19|635.05|627.05|278
1725805500000|2024-09-08 14:25:00|635.47|627.47|635|627|635.5|627.5|634.69|626.69|209
1725805800000|2024-09-08 14:30:00|635.01|627.01|635.58|627.58|635.72|627.72|635|627|293
1725806100000|2024-09-08 14:35:00|635.59|627.59|635.87|627.87|636.1|628.1|635.42|627.42|229
1725806400000|2024-09-08 14:40:00|635.89|627.89|635.75|627.75|635.89|627.89|635.32|627.32|151
1725806700000|2024-09-08 14:45:00|635.77|627.77|635.6|627.6|635.8|627.8|635.03|627.03|195
1725807000000|2024-09-08 14:50:00|635.63|627.63|635.34|627.34|636.7|628.7|635.2|627.2|244
1725807300000|2024-09-08 14:55:00|635.31|627.31|634.97|626.97|635.31|627.31|634.58|626.58|187
1725807600000|2024-09-08 15:00:00|634.96|626.96|634.91|626.91|635.37|627.37|634.79|626.79|230
1725807900000|2024-09-08 15:05:00|634.92|626.92|635.11|627.11|635.25|627.25|634.56|626.56|188
1725808200000|2024-09-08 15:10:00|635.09|627.09|634.24|626.24|635.3|627.3|633.71|625.71|256
1725808500000|2024-09-08 15:15:00|634.21|626.21|633.61|625.61|634.88|626.88|632.78|624.78|617
1725808800000|2024-09-08 15:20:00|633.59|625.59|632.3|624.3|633.78|625.78|632.15|624.15|579
1725809100000|2024-09-08 15:25:00|632.33|624.33|631.85|623.85|632.75|624.75|631.85|623.85|452
1725809400000|2024-09-08 15:30:00|631.87|623.87|632.96|624.96|633.08|625.08|631.52|623.52|538
1725809700000|2024-09-08 15:35:00|632.98|624.98|632.51|624.51|633.19|625.19|632.51|624.51|505
1725810000000|2024-09-08 15:40:00|632.53|624.53|632.38|624.38|632.83|624.83|631.8|623.8|558
1725810300000|2024-09-08 15:45:00|632.34|624.34|632.62|624.62|633.05|625.05|632.2|624.2|489
1725810600000|2024-09-08 15:50:00|632.6|624.6|630.79|622.79|632.88|624.88|630.57|622.57|522
1725810900000|2024-09-08 15:55:00|630.74|622.74|629.94|621.94|632.03|624.03|629.32|621.32|659
1725811200000|2024-09-08 16:00:00|629.91|621.91|630.23|622.23|630.78|622.78|629.16|621.16|510
1725811500000|2024-09-08 16:05:00|630.25|622.25|630.09|622.09|631.05|623.05|629.83|621.83|300
1725811800000|2024-09-08 16:10:00|630.07|622.07|629.29|621.29|630.09|622.09|628.42|620.42|429
1725812100000|2024-09-08 16:15:00|629.35|621.35|630.19|622.19|630.25|622.25|628.26|620.26|382
1725812400000|2024-09-08 16:20:00|630.16|622.16|630.67|622.67|631.4|623.4|629.94|621.94|312
1725812700000|2024-09-08 16:25:00|630.64|622.64|630.6|622.6|630.82|622.82|629.86|621.86|232
1725813000000|2024-09-08 16:30:00|630.58|622.58|631.99|623.99|632.1|624.1|630.09|622.09|320
1725813300000|2024-09-08 16:35:00|632|624|633.03|625.03|633.03|625.03|632|624|249
1725813600000|2024-09-08 16:40:00|633.04|625.04|633.19|625.19|633.85|625.85|632.52|624.52|313
1725813900000|2024-09-08 16:45:00|633.18|625.18|631.99|623.99|633.66|625.66|631.98|623.98|343
1725814200000|2024-09-08 16:50:00|632.01|624.01|632.12|624.12|632.26|624.26|631.14|623.14|225
1725814500000|2024-09-08 16:55:00|632.14|624.14|632.59|624.59|632.67|624.67|631.87|623.87|187
1725814800000|2024-09-08 17:00:00|632.57|624.57|633.57|625.57|633.67|625.67|632.51|624.51|229
1725815100000|2024-09-08 17:05:00|633.58|625.58|633.19|625.19|633.97|625.97|633.13|625.13|190
1725815400000|2024-09-08 17:10:00|633.2|625.2|632.93|624.93|633.71|625.71|632.58|624.58|178
1725815700000|2024-09-08 17:15:00|632.92|624.92|635.1|627.1|635.18|627.18|632.77|624.77|336
1725816000000|2024-09-08 17:20:00|635.09|627.09|632.95|624.95|635.09|627.09|632.95|624.95|321
1725816300000|2024-09-08 17:25:00|632.99|624.99|633.66|625.66|633.84|625.84|632.97|624.97|109
1725816600000|2024-09-08 17:30:00|633.68|625.68|633.78|625.78|634.1|626.1|633.38|625.38|189
1725816900000|2024-09-08 17:35:00|633.79|625.79|633.93|625.93|634.48|626.48|633.71|625.71|267
1725817200000|2024-09-08 17:40:00|633.97|625.97|634.24|626.24|635.02|627.02|633.45|625.45|304
1725817500000|2024-09-08 17:45:00|634.23|626.23|634.68|626.68|634.82|626.82|634.21|626.21|284
1725817800000|2024-09-08 17:50:00|634.66|626.66|634.66|626.66|634.9|626.9|634.19|626.19|245
1725818100000|2024-09-08 17:55:00|634.68|626.68|635.82|627.82|636.06|628.06|634.66|626.66|202
1725818400000|2024-09-08 18:00:00|635.8|627.8|634.89|626.89|636.5|628.5|634.13|626.13|370
1725818700000|2024-09-08 18:05:00|634.9|626.9|634.66|626.66|634.96|626.96|634.11|626.11|216
1725819000000|2024-09-08 18:10:00|634.64|626.64|634.68|626.68|634.85|626.85|634.38|626.38|187
1725819300000|2024-09-08 18:15:00|634.71|626.71|635.22|627.22|635.77|627.77|634.66|626.66|346
1725819600000|2024-09-08 18:20:00|635.24|627.24|634.82|626.82|635.35|627.35|634.8|626.8|262
1725819900000|2024-09-08 18:25:00|634.83|626.83|634.34|626.34|634.92|626.92|634.34|626.34|274
1725820200000|2024-09-08 18:30:00|634.35|626.35|635.98|627.98|635.98|627.98|634.35|626.35|269
1725820500000|2024-09-08 18:35:00|635.97|627.97|636.42|628.42|636.83|628.83|635.97|627.97|319
1725820800000|2024-09-08 18:40:00|636.4|628.4|637.08|629.08|637.44|629.44|636.32|628.32|238
1725821100000|2024-09-08 18:45:00|637.1|629.1|636.95|628.95|637.56|629.56|636.6|628.6|153
1725821400000|2024-09-08 18:50:00|636.96|628.96|637.73|629.73|637.79|629.79|636.95|628.95|84
1725821700000|2024-09-08 18:55:00|637.74|629.74|637.77|629.77|638.09|630.09|637.71|629.71|77
1725822000000|2024-09-08 19:00:00|637.75|629.75|637.75|629.75|637.75|629.75|636.83|628.83|146
1725822300000|2024-09-08 19:05:00|637.76|629.76|637.6|629.6|637.92|629.92|637.58|629.58|64
1725822600000|2024-09-08 19:10:00|637.59|629.59|637.31|629.31|637.59|629.59|637.19|629.19|92
1725822900000|2024-09-08 19:15:00|637.33|629.33|636.03|628.03|637.37|629.37|635.72|627.72|170
1725823200000|2024-09-08 19:20:00|636.05|628.05|635.3|627.3|636.35|628.35|635.06|627.06|137
1725823500000|2024-09-08 19:25:00|635.27|627.27|639.52|624.52|639.55|627.99|635.21|623.96|136
1725823800000|2024-09-08 19:30:00|639.5|624.5|639.41|624.41|639.85|624.85|639.17|624.17|167
1725824100000|2024-09-08 19:35:00|639.42|624.42|639.53|624.53|639.97|624.97|639.29|624.29|155
1725824400000|2024-09-08 19:40:00|639.55|624.55|640.19|625.19|640.23|625.23|639.54|624.54|131
1725824700000|2024-09-08 19:45:00|640.17|625.17|640.85|625.85|641.42|626.42|640.15|625.15|137
1725825000000|2024-09-08 19:50:00|640.88|625.88|640.78|625.78|641.5|626.5|640.76|625.76|104
1725825300000|2024-09-08 19:55:00|640.76|625.76|640.62|625.62|640.79|625.79|640.51|625.51|84
1725825600000|2024-09-08 20:00:00|640.63|625.63|639.95|624.95|640.97|625.97|639.72|624.72|198
1725825900000|2024-09-08 20:05:00|639.93|624.93|639.95|624.95|640.32|625.32|639.88|624.88|89
1725826200000|2024-09-08 20:10:00|639.94|624.94|640.86|625.86|641.03|626.03|639.94|624.94|81
1725826500000|2024-09-08 20:15:00|640.85|625.85|640.16|625.16|640.86|625.86|640.01|625.01|140
1725826800000|2024-09-08 20:20:00|640.14|625.14|639.54|624.54|640.36|625.36|639.39|624.39|96
1725827100000|2024-09-08 20:25:00|639.52|624.52|639.55|624.55|639.75|624.75|639.3|624.3|85
1725827400000|2024-09-08 20:30:00|639.54|624.54|639.65|624.65|639.83|624.83|639.1|624.1|137
1725827700000|2024-09-08 20:35:00|639.6|624.6|639.58|624.58|639.66|624.66|639.16|624.16|107
1725828000000|2024-09-08 20:40:00|639.56|624.56|639.24|624.24|639.56|624.56|638.99|623.99|125
1725828300000|2024-09-08 20:45:00|639.33|624.33|640.75|625.75|640.82|625.82|639.32|624.32|114
1725828600000|2024-09-08 20:50:00|640.68|625.68|640.31|625.31|641.23|626.23|640.24|625.24|150
1725828900000|2024-09-08 20:55:00|640.3|625.3|640.05|625.05|640.3|625.3|639.95|624.95|92
1725829200000|2024-09-08 21:00:00|640.06|625.06|636.35|628.35|640.09|628.41|636.24|624.37|105
1725829500000|2024-09-08 21:05:00|636.37|628.37|638.11|630.11|638.11|630.11|636.37|628.37|165
1725829800000|2024-09-08 21:10:00|638.24|630.24|638.15|630.15|638.5|630.5|637.46|629.46|275
1725830100000|2024-09-08 21:15:00|638.17|630.17|639.56|631.56|639.59|631.59|637.39|629.39|353
1725830400000|2024-09-08 21:20:00|639.54|631.54|636.65|628.65|639.79|631.79|636.53|628.53|274
1725830700000|2024-09-08 21:25:00|636.71|628.71|634.48|626.48|637.05|629.05|634.07|626.07|54
1725831000000|2024-09-08 21:30:00|634.46|626.46|635.85|627.85|635.87|627.87|634.38|626.38|118
1725831300000|2024-09-08 21:35:00|635.83|627.83|636.59|628.59|636.61|628.61|635.83|627.83|95
1725831600000|2024-09-08 21:40:00|636.61|628.61|636.1|628.1|636.64|628.64|636.03|628.03|56
1725831900000|2024-09-08 21:45:00|636.09|628.09|635.85|627.85|636.09|628.09|635.85|627.85|20
1725832200000|2024-09-08 21:50:00|635.83|627.83|635.45|627.45|635.85|627.85|635.3|627.3|61
1725832500000|2024-09-08 21:55:00|635.47|627.47|634.61|626.61|635.73|627.73|634.6|626.6|44
1725832800000|2024-09-08 22:00:00|634.65|626.65|636.2|628.2|636.75|628.75|634.65|626.65|141
1725833100000|2024-09-08 22:05:00|636.15|628.15|633.1|625.1|636.25|628.25|632.85|624.85|127
1725833400000|2024-09-08 22:10:00|633.15|625.15|634|626|634.15|626.15|632.81|624.81|90
1725833700000|2024-09-08 22:15:00|634.01|626.01|636.56|628.56|637.85|629.85|634.01|626.01|317
1725834000000|2024-09-08 22:20:00|636.65|628.65|642.16|634.16|642.4|634.4|636.64|628.64|435
1725834300000|2024-09-08 22:25:00|642.21|634.21|645.55|637.55|646.67|638.67|641.25|633.25|464
1725834600000|2024-09-08 22:30:00|645.5|637.5|640|632|645.95|637.95|638.2|630.2|489
1725834900000|2024-09-08 22:35:00|639.95|631.95|638.75|630.75|640.25|632.25|637.99|629.99|257
1725835200000|2024-09-08 22:40:00|638.73|630.73|637.2|629.2|639.55|631.55|636.83|628.83|177
1725835500000|2024-09-08 22:45:00|637.25|629.25|637.85|629.85|638.05|630.05|636.4|628.4|196
1725835800000|2024-09-08 22:50:00|637.87|629.87|636.9|628.9|638.4|630.4|636.8|628.8|133
1725836100000|2024-09-08 22:55:00|637.05|629.05|634.4|626.4|637.1|629.1|634.2|626.2|143
1725836400000|2024-09-08 23:00:00|634.43|626.43|637.33|629.33|637.4|629.4|633.36|625.36|223
1725836700000|2024-09-08 23:05:00|637.35|629.35|638.05|630.05|638.9|630.9|637.24|629.24|190
1725837000000|2024-09-08 23:10:00|638.1|630.1|637.47|629.47|638.35|630.35|637.41|629.41|131
1725837300000|2024-09-08 23:15:00|637.37|629.37|635.75|627.75|637.37|629.37|635.3|627.3|165
1725837600000|2024-09-08 23:20:00|635.7|627.7|639.15|631.15|639.15|631.15|635.67|627.67|162
1725837900000|2024-09-08 23:25:00|639.08|631.08|639.35|631.35|639.61|631.61|638.62|630.62|107
1725838200000|2024-09-08 23:30:00|639.4|631.4|639.85|631.85|640.82|632.82|639.1|631.1|100
1725838500000|2024-09-08 23:35:00|639.9|631.9|640.07|632.07|640.3|632.3|639.5|631.5|87
1725838800000|2024-09-08 23:40:00|640.06|632.06|639.53|631.53|640.55|632.55|639.36|631.36|106
1725839100000|2024-09-08 23:45:00|639.55|631.55|640.39|632.39|640.65|632.65|639.55|631.55|93
1725839400000|2024-09-08 23:50:00|640.35|632.35|638.72|630.72|640.39|632.39|638.6|630.6|82
1725839700000|2024-09-08 23:55:00|638.78|630.78|638.8|630.8|638.85|630.85|638.08|630.08|59
1725840000000|2024-09-09 00:00:00|638.85|630.85|638.1|630.1|638.95|630.95|638|630|97
1725840300000|2024-09-09 00:05:00|638.25|630.25|639.55|631.55|639.7|631.7|638.1|630.1|117
1725840600000|2024-09-09 00:10:00|639.6|631.6|640.3|632.3|642.15|634.15|639.6|631.6|213
1725840900000|2024-09-09 00:15:00|640.15|632.15|642.49|634.49|643.55|635.55|640.05|632.05|193
1725841200000|2024-09-09 00:20:00|642.59|634.59|642.55|634.55|643.9|635.9|642.05|634.05|171
1725841500000|2024-09-09 00:25:00|642.5|634.5|640.9|632.9|642.65|634.65|640.9|632.9|106
1725841800000|2024-09-09 00:30:00|640.85|632.85|642.4|634.4|643.25|635.25|640.7|632.7|194
1725842100000|2024-09-09 00:35:00|642.45|634.45|643.05|635.05|644.3|636.3|642.35|634.35|155
1725842400000|2024-09-09 00:40:00|642.95|634.95|639.53|631.53|643.06|635.06|639.53|631.53|87
1725842700000|2024-09-09 00:45:00|639.58|631.58|638.07|630.07|639.97|631.97|637.85|629.85|158
1725843000000|2024-09-09 00:50:00|638.1|630.1|640.45|632.45|640.78|632.78|637.15|629.15|189
1725843300000|2024-09-09 00:55:00|640.5|632.5|643.15|635.15|643.25|635.25|640.5|632.5|183
1725843600000|2024-09-09 01:00:00|643.25|635.25|644.05|636.05|645.6|637.6|642.7|634.7|309
1725843900000|2024-09-09 01:05:00|644.1|636.1|643.1|635.1|644.55|636.55|642.75|634.75|261
1725844200000|2024-09-09 01:10:00|643.05|635.05|642.27|634.27|643.7|635.7|641.82|633.82|236
1725844500000|2024-09-09 01:15:00|642.22|634.22|640.35|632.35|642.35|634.35|640.35|632.35|181
1725844800000|2024-09-09 01:20:00|640.3|632.3|641.75|633.75|641.75|633.75|640.3|632.3|144
1725845100000|2024-09-09 01:25:00|641.7|633.7|641.87|633.87|642.3|634.3|640.85|632.85|158
1725845400000|2024-09-09 01:30:00|641.93|633.93|640.45|632.45|642.5|634.5|640.3|632.3|199
1725845700000|2024-09-09 01:35:00|640.4|632.4|640.79|632.79|640.86|632.86|639.45|631.45|150
1725846000000|2024-09-09 01:40:00|640.83|632.83|643.53|635.53|643.65|635.65|640.79|632.79|180
1725846300000|2024-09-09 01:45:00|643.45|635.45|643.54|635.54|643.55|635.55|642.59|634.59|93
1725846600000|2024-09-09 01:50:00|643.55|635.55|643.81|635.81|645|637|643.53|635.53|124
1725846900000|2024-09-09 01:55:00|643.76|635.76|643.45|635.45|644.3|636.3|643.2|635.2|102
1725847200000|2024-09-09 02:00:00|643.46|635.46|645.6|637.6|645.6|637.6|641.75|633.75|165
1725847500000|2024-09-09 02:05:00|645.55|637.55|645.25|637.25|645.6|637.6|644.15|636.15|189
1725847800000|2024-09-09 02:10:00|645.2|637.2|645.85|637.85|646.25|638.25|645.1|637.1|120
1725848100000|2024-09-09 02:15:00|645.89|637.89|645.1|637.1|646|638|644.26|636.26|224
1725848400000|2024-09-09 02:20:00|645.05|637.05|644.6|636.6|645.6|637.6|644.45|636.45|145
1725848700000|2024-09-09 02:25:00|644.65|636.65|644.15|636.15|644.75|636.75|644.14|636.14|119
1725849000000|2024-09-09 02:30:00|644.2|636.2|644.01|636.01|645.7|637.7|643.73|635.73|125
1725849300000|2024-09-09 02:35:00|644.06|636.06|645.3|637.3|646.16|638.16|644.06|636.06|112
1725849600000|2024-09-09 02:40:00|645.25|637.25|644.01|636.01|645.25|637.25|644.01|636.01|120
1725849900000|2024-09-09 02:45:00|644|636|645.05|637.05|645.35|637.35|643.95|635.95|92
1725850200000|2024-09-09 02:50:00|645|637|646|638|646|638|644.25|636.25|124
1725850500000|2024-09-09 02:55:00|645.99|637.99|646.95|638.95|647.15|639.15|645.75|637.75|81
1725850800000|2024-09-09 03:00:00|647|639|646.35|638.35|647.25|639.25|646.1|638.1|95
1725851100000|2024-09-09 03:05:00|646.3|638.3|646.25|638.25|646.3|638.3|645.4|637.4|96
1725851400000|2024-09-09 03:10:00|646.3|638.3|646.05|638.05|647.6|639.6|645.75|637.75|118
1725851700000|2024-09-09 03:15:00|646|638|644.06|636.06|646.5|638.5|643.97|635.97|163
1725852000000|2024-09-09 03:20:00|644.1|636.1|645.15|637.15|645.6|637.6|643.99|635.99|82
1725852300000|2024-09-09 03:25:00|645.06|637.06|646.35|638.35|646.45|638.45|644.85|636.85|150
1725852600000|2024-09-09 03:30:00|646.4|638.4|648.9|640.9|649|641|645.95|637.95|204
1725852900000|2024-09-09 03:35:00|649.05|641.05|648.26|640.26|649.85|641.85|648.15|640.15|195
1725853200000|2024-09-09 03:40:00|648.25|640.25|649.5|641.5|649.6|641.6|647.8|639.8|119
1725853500000|2024-09-09 03:45:00|649.4|641.4|650.05|642.05|650.2|642.2|649.05|641.05|111
1725853800000|2024-09-09 03:50:00|650.15|642.15|650.65|642.65|650.75|642.75|649.7|641.7|97
1725854100000|2024-09-09 03:55:00|650.55|642.55|649.12|641.12|650.55|642.55|649.1|641.1|99
1725854400000|2024-09-09 04:00:00|649.2|641.2|650.31|642.31|650.33|642.33|648.97|640.97|129
1725854700000|2024-09-09 04:05:00|650.3|642.3|651.3|643.3|651.3|643.3|649.92|641.92|99
1725855000000|2024-09-09 04:10:00|651.35|643.35|651.2|643.2|652.27|644.27|650.7|642.7|135
1725855300000|2024-09-09 04:15:00|651.25|643.25|648.75|640.75|651.35|643.35|648.45|640.45|132
1725855600000|2024-09-09 04:20:00|648.7|640.7|646.65|638.65|649.4|641.4|646.65|638.65|116
1725855900000|2024-09-09 04:25:00|646.6|638.6|645.92|637.92|646.95|638.95|645.55|637.55|152
1725856200000|2024-09-09 04:30:00|645.87|637.87|647.15|639.15|648.2|640.2|645.73|637.73|194
1725856500000|2024-09-09 04:35:00|647.2|639.2|646.51|638.51|648.22|640.22|646.25|638.25|121
1725856800000|2024-09-09 04:40:00|646.41|638.41|646.15|638.15|647.05|639.05|646.02|638.02|81
1725857100000|2024-09-09 04:45:00|646.2|638.2|647.9|639.9|648.55|640.55|646.15|638.15|176
1725857400000|2024-09-09 04:50:00|647.93|639.93|648.17|640.17|648.35|640.35|647.55|639.55|102
1725857700000|2024-09-09 04:55:00|648.2|640.2|646.95|638.95|648.4|640.4|646.83|638.83|94
1725858000000|2024-09-09 05:00:00|647.13|639.13|646.76|638.76|648.37|640.37|646.76|638.76|142
1725858300000|2024-09-09 05:05:00|646.71|638.71|645.34|637.34|646.75|638.75|644.77|636.77|188
1725858600000|2024-09-09 05:10:00|645.46|637.46|646.31|638.31|646.55|638.55|644.64|636.64|176
1725858900000|2024-09-09 05:15:00|646.34|638.34|645.45|637.45|647.3|639.3|645.45|637.45|149
1725859200000|2024-09-09 05:20:00|645.49|637.49|645.91|637.91|646.45|638.45|645.33|637.33|117
1725859500000|2024-09-09 05:25:00|646|638|645.41|637.41|646.04|638.04|645.41|637.41|61
1725860100000|2024-09-09 05:35:00|646.31|638.31|648.9|640.9|648.9|640.9|646.31|638.31|108
1725860400000|2024-09-09 05:40:00|648.8|640.8|646.3|638.3|649.7|641.7|645.85|637.85|167
1725860700000|2024-09-09 05:45:00|646.35|638.35|646.7|638.7|646.9|638.9|644.55|636.55|287
1725861000000|2024-09-09 05:50:00|646.72|638.72|645.75|637.75|646.72|638.72|645|637|197
1725861300000|2024-09-09 05:55:00|645.71|637.71|646.55|638.55|646.94|638.94|645.36|637.36|170
1725861600000|2024-09-09 06:00:00|646.54|638.54|646.65|638.65|646.9|638.9|645.56|637.56|188
1725861900000|2024-09-09 06:05:00|646.6|638.6|647.9|639.9|648.35|640.35|646.39|638.39|132
1725862200000|2024-09-09 06:10:00|647.94|639.94|647.95|639.95|649.1|641.1|647.71|639.71|132
1725862500000|2024-09-09 06:15:00|648|640|647.65|639.65|649.5|641.5|647.51|639.51|132
1725862800000|2024-09-09 06:20:00|647.64|639.64|647.43|639.43|648.3|640.3|647.29|639.29|158
1725863100000|2024-09-09 06:25:00|647.48|639.48|648.44|640.44|649.05|641.05|647.48|639.48|130
1725863400000|2024-09-09 06:30:00|648.43|640.43|651.24|643.24|651.24|643.24|648.43|640.43|197
1725863700000|2024-09-09 06:35:00|651.29|643.29|651.74|643.74|652.3|644.3|650.45|642.45|207
1725864000000|2024-09-09 06:40:00|651.75|643.75|651.55|643.55|652|644|650.85|642.85|184
1725864300000|2024-09-09 06:45:00|651.58|643.58|653.04|645.04|653.05|645.05|650.63|642.63|224
1725864600000|2024-09-09 06:50:00|653.1|645.1|655.01|647.01|655.85|647.85|653.1|645.1|222
1725864900000|2024-09-09 06:55:00|655.06|647.06|664.58|656.58|665|657|654.05|646.05|329
1725865200000|2024-09-09 07:00:00|664.53|656.53|665.31|657.31|665.8|657.8|662.1|654.1|516
1725865500000|2024-09-09 07:05:00|665.1|657.1|661.5|653.5|665.85|657.85|660.63|652.63|330
1725865800000|2024-09-09 07:10:00|661.48|653.48|659.5|651.5|663.3|655.3|659.44|651.44|254
1725866100000|2024-09-09 07:15:00|659.48|651.48|658.75|650.75|659.8|651.8|658.15|650.15|223
1725866400000|2024-09-09 07:20:00|658.85|650.85|661.7|653.7|662.25|654.25|658.46|650.46|248
1725866700000|2024-09-09 07:25:00|661.71|653.71|664.51|656.51|664.6|656.6|661.71|653.71|238
1725867000000|2024-09-09 07:30:00|664.56|656.56|666.3|658.3|667.65|659.65|664.46|656.46|337
1725867300000|2024-09-09 07:35:00|666.25|658.25|668.3|660.3|668.5|660.5|666.05|658.05|309
1725867600000|2024-09-09 07:40:00|668.24|660.24|671.65|663.65|672.5|664.5|665.37|657.37|444
1725867900000|2024-09-09 07:45:00|671.6|663.6|672.2|664.2|672.4|664.4|670.05|662.05|423
1725868200000|2024-09-09 07:50:00|672.15|664.15|672.39|664.39|673.25|665.25|671.25|663.25|384
1725868500000|2024-09-09 07:55:00|672.24|664.24|671.5|663.5|673.45|665.45|670.94|662.94|290
1725868800000|2024-09-09 08:00:00|671.55|663.55|673.6|665.6|676.4|668.4|670.76|662.76|383
1725869100000|2024-09-09 08:05:00|673.62|665.62|673.88|665.88|675.45|667.45|672.95|664.95|445
1725869400000|2024-09-09 08:10:00|673.9|665.9|673.5|665.5|676|668|673.15|665.15|311
1725869700000|2024-09-09 08:15:00|673.49|665.49|674.1|666.1|674.3|666.3|671.98|663.98|236
1725870000000|2024-09-09 08:20:00|674.15|666.15|674.9|666.9|675.85|667.85|674.15|666.15|265
1725870300000|2024-09-09 08:25:00|674.95|666.95|674.45|666.45|675.35|667.35|673.25|665.25|304
1725870600000|2024-09-09 08:30:00|674.5|666.5|676.23|668.23|677.25|669.25|674.45|666.45|218
1725870900000|2024-09-09 08:35:00|676.25|668.25|672.35|664.35|677.3|669.3|672.31|664.31|297
1725871200000|2024-09-09 08:40:00|672.15|664.15|672.45|664.45|674.3|666.3|671.6|663.6|259
1725871500000|2024-09-09 08:45:00|672.5|664.5|673.25|665.25|674.85|666.85|670.55|662.55|296
1725871800000|2024-09-09 08:50:00|673.35|665.35|673.45|665.45|674.05|666.05|672.75|664.75|236
1725872100000|2024-09-09 08:55:00|673.5|665.5|673.39|665.39|673.88|665.88|672.55|664.55|130
1725872400000|2024-09-09 09:00:00|673.37|665.37|673.55|665.55|673.75|665.75|671.5|663.5|211
1725872700000|2024-09-09 09:05:00|673.6|665.6|674.3|666.3|675.8|667.8|672.14|664.14|373
1725873000000|2024-09-09 09:10:00|674.25|666.25|672.4|664.4|675.45|667.45|671.3|663.3|316
1725873300000|2024-09-09 09:15:00|672.43|664.43|673.45|665.45|673.85|665.85|672|664|281
1725873600000|2024-09-09 09:20:00|673.4|665.4|673.8|665.8|673.85|665.85|672.45|664.45|197
1725873900000|2024-09-09 09:25:00|673.85|665.85|673.6|665.6|674.35|666.35|673.29|665.29|114
1725874200000|2024-09-09 09:30:00|673.55|665.55|674.15|666.15|674.55|666.55|673.3|665.3|116
1725874500000|2024-09-09 09:35:00|674.2|666.2|674.36|666.36|674.65|666.65|671.79|663.79|150
1725874800000|2024-09-09 09:40:00|674.35|666.35|671.85|663.85|674.35|666.35|671.3|663.3|212
1725875100000|2024-09-09 09:45:00|671.9|663.9|670.55|662.55|672.8|664.8|670.49|662.49|136
1725875400000|2024-09-09 09:50:00|670.54|662.54|669.75|661.75|670.85|662.85|669.1|661.1|176
1725875700000|2024-09-09 09:55:00|669.8|661.8|669.55|661.55|670.75|662.75|669.45|661.45|120
1725876000000|2024-09-09 10:00:00|669.5|661.5|668.48|660.48|670.28|662.28|667.55|659.55|230
1725876300000|2024-09-09 10:05:00|668.5|660.5|669.03|661.03|669.85|661.85|667.5|659.5|230
1725876600000|2024-09-09 10:10:00|669.05|661.05|667.85|659.85|669.05|661.05|667.4|659.4|141
1725876900000|2024-09-09 10:15:00|667.77|659.77|667.4|659.4|668.2|660.2|667.05|659.05|122
1725877200000|2024-09-09 10:20:00|667.35|659.35|667.07|659.07|668.24|660.24|666.7|658.7|137
1725877500000|2024-09-09 10:25:00|667.1|659.1|667.65|659.65|667.8|659.8|666.45|658.45|128
1725877800000|2024-09-09 10:30:00|667.7|659.7|668.55|660.55|668.65|660.65|666.95|658.95|159
1725878100000|2024-09-09 10:35:00|668.6|660.6|667.45|659.45|669.55|661.55|667.45|659.45|133
1725878400000|2024-09-09 10:40:00|667.47|659.47|665.85|657.85|668|660|665.66|657.66|105
1725878700000|2024-09-09 10:45:00|665.9|657.9|666.95|658.95|667.2|659.2|665.85|657.85|141
1725879000000|2024-09-09 10:50:00|667|659|666.5|658.5|667.2|659.2|665.75|657.75|113
1725879300000|2024-09-09 10:55:00|666.55|658.55|667.7|659.7|667.7|659.7|666.4|658.4|79
1725879600000|2024-09-09 11:00:00|667.65|659.65|666.15|658.15|667.67|659.67|666.15|658.15|148
1725879900000|2024-09-09 11:05:00|666.17|658.17|665.3|657.3|666.44|658.44|665.09|657.09|157
1725880200000|2024-09-09 11:10:00|665.25|657.25|664.49|656.49|665.4|657.4|664.21|656.21|109
1725880500000|2024-09-09 11:15:00|664.5|656.5|663.41|655.41|664.8|656.8|663.41|655.41|70
1725880800000|2024-09-09 11:20:00|663.46|655.46|664.58|656.58|664.85|656.85|663.45|655.45|69
1725881100000|2024-09-09 11:25:00|664.55|656.55|666.45|658.45|666.5|658.5|664.45|656.45|125
1725881400000|2024-09-09 11:30:00|666.5|658.5|665.57|657.57|666.62|658.62|665.55|657.55|115
1725881700000|2024-09-09 11:35:00|665.6|657.6|666.9|658.9|666.9|658.9|665.45|657.45|114
1725882000000|2024-09-09 11:40:00|666.95|658.95|668.4|660.4|668.8|660.8|666.95|658.95|105
1725882300000|2024-09-09 11:45:00|668.45|660.45|669.15|661.15|669.35|661.35|668.18|660.18|92
1725882600000|2024-09-09 11:50:00|669.1|661.1|668.95|660.95|669.4|661.4|668.35|660.35|84
1725882900000|2024-09-09 11:55:00|669|661|668.75|660.75|670.05|662.05|668.55|660.55|116
1725883200000|2024-09-09 12:00:00|668.8|660.8|668.95|660.95|670.02|662.02|668.25|660.25|131
1725883500000|2024-09-09 12:05:00|669|661|669.62|661.62|670.55|662.55|669|661|127
1725883800000|2024-09-09 12:10:00|669.61|661.61|669.5|661.5|670.2|662.2|669.05|661.05|139
1725884100000|2024-09-09 12:15:00|669.47|661.47|669.76|661.76|670.35|662.35|669.05|661.05|136
1725884400000|2024-09-09 12:20:00|669.61|661.61|668.56|660.56|669.75|661.75|668.33|660.33|148
1725884700000|2024-09-09 12:25:00|668.51|660.51|668.05|660.05|668.6|660.6|667.23|659.23|194
1725885000000|2024-09-09 12:30:00|668.03|660.03|669.3|661.3|669.35|661.35|668.03|660.03|148
1725885300000|2024-09-09 12:35:00|669.2|661.2|669.52|661.52|670.4|662.4|668.93|660.93|159
1725885600000|2024-09-09 12:40:00|669.55|661.55|669.22|661.22|670.05|662.05|669.14|661.14|110
1725885900000|2024-09-09 12:45:00|669.23|661.23|668.31|660.31|669.35|661.35|668.25|660.25|119
1725886200000|2024-09-09 12:50:00|668.35|660.35|668.52|660.52|668.74|660.74|668.31|660.31|115
1725886500000|2024-09-09 12:55:00|668.5|660.5|667.52|659.52|668.75|660.75|667.42|659.42|105
1725886800000|2024-09-09 13:00:00|667.55|659.55|666.95|658.95|668|660|666.83|658.83|114
1725887100000|2024-09-09 13:05:00|666.9|658.9|666.33|658.33|667.26|659.26|666.33|658.33|86
1725887400000|2024-09-09 13:10:00|666.35|658.35|668.14|660.14|668.3|660.3|665.95|657.95|136
1725887700000|2024-09-09 13:15:00|668.15|660.15|670.15|662.15|670.45|662.45|668.14|660.14|272
1725888000000|2024-09-09 13:20:00|670.14|662.14|668.7|660.7|670.9|662.9|668.35|660.35|230
1725888300000|2024-09-09 13:25:00|668.65|660.65|668.5|660.5|669.45|661.45|668.33|660.33|151
1725888600000|2024-09-09 13:30:00|668.6|660.6|667.35|659.35|668.8|660.8|666.65|658.65|399
1725888900000|2024-09-09 13:35:00|667.3|659.3|667.55|659.55|668.9|660.9|666.85|658.85|378
1725889200000|2024-09-09 13:40:00|667.6|659.6|666.45|658.45|667.7|659.7|666.1|658.1|351
1725889500000|2024-09-09 13:45:00|666.47|658.47|665.55|657.55|666.71|658.71|665.49|657.49|333
1725889800000|2024-09-09 13:50:00|665.58|657.58|668.95|660.95|669.2|661.2|665.45|657.45|394
1725890100000|2024-09-09 13:55:00|669|661|669.57|661.57|671.55|663.55|668.5|660.5|253
1725890400000|2024-09-09 14:00:00|669.62|661.62|667.3|659.3|669.62|661.62|665.65|657.65|284
1725890700000|2024-09-09 14:05:00|667.29|659.29|665.85|657.85|667.29|659.29|664.89|656.89|292
1725891000000|2024-09-09 14:10:00|665.9|657.9|664.6|656.6|666.75|658.75|664.45|656.45|260
1725891300000|2024-09-09 14:15:00|664.55|656.55|660.9|652.9|664.55|656.55|658.8|650.8|388
1725891600000|2024-09-09 14:20:00|660.95|652.95|660.8|652.8|661.55|653.55|659.15|651.15|316
1725891900000|2024-09-09 14:25:00|660.85|652.85|660.25|652.25|661.85|653.85|660.05|652.05|347
1725892200000|2024-09-09 14:30:00|660.22|652.22|659.45|651.45|660.4|652.4|656.45|648.45|503
1725892500000|2024-09-09 14:35:00|659.4|651.4|659.65|651.65|661.3|653.3|658.34|650.34|393
1725892800000|2024-09-09 14:40:00|659.75|651.75|659.77|651.77|660.85|652.85|658.75|650.75|253
1725893100000|2024-09-09 14:45:00|659.82|651.82|660.03|652.03|660.5|652.5|658.25|650.25|277
1725893400000|2024-09-09 14:50:00|660.05|652.05|660.11|652.11|660.29|652.29|658.2|650.2|256
1725893700000|2024-09-09 14:55:00|660.1|652.1|657.81|649.81|660.6|652.6|657.81|649.81|225
1725894000000|2024-09-09 15:00:00|657.8|649.8|659.79|651.79|659.85|651.85|656.95|648.95|309
1725894300000|2024-09-09 15:05:00|659.75|651.75|661|653|661.95|653.95|659.3|651.3|316
1725894600000|2024-09-09 15:10:00|661.05|653.05|657.3|649.3|661.05|653.05|656.1|648.1|342
1725894900000|2024-09-09 15:15:00|657.25|649.25|658.83|650.83|659.25|651.25|655.6|647.6|314
1725895200000|2024-09-09 15:20:00|658.8|650.8|660.4|652.4|660.85|652.85|657.8|649.8|238
1725895500000|2024-09-09 15:25:00|660.45|652.45|661.48|653.48|661.95|653.95|659.95|651.95|194
1725895800000|2024-09-09 15:30:00|661.5|653.5|661.75|653.75|662.7|654.7|660.55|652.55|244
1725896100000|2024-09-09 15:35:00|661.7|653.7|661.25|653.25|661.73|653.73|660.23|652.23|202
1725896400000|2024-09-09 15:40:00|661.2|653.2|659.3|651.3|661.25|653.25|658.85|650.85|214
1725896700000|2024-09-09 15:45:00|659.35|651.35|660.15|652.15|660.35|652.35|658.7|650.7|241
1725897000000|2024-09-09 15:50:00|660.1|652.1|660.01|652.01|661.05|653.05|659.09|651.09|192
1725897300000|2024-09-09 15:55:00|660.05|652.05|658.75|650.75|660.45|652.45|658.7|650.7|121
1725897600000|2024-09-09 16:00:00|658.7|650.7|659.8|651.8|660.1|652.1|657.8|649.8|216
1725897900000|2024-09-09 16:05:00|659.77|651.77|660.35|652.35|660.8|652.8|659.4|651.4|242
1725898200000|2024-09-09 16:10:00|660.3|652.3|665.4|657.4|668.8|660.8|660.2|652.2|592
1725898500000|2024-09-09 16:15:00|665.35|657.35|663.04|655.04|666.71|658.71|661.35|653.35|509
1725898800000|2024-09-09 16:20:00|663|655|663.4|655.4|664.65|656.65|662.8|654.8|439
1725899100000|2024-09-09 16:25:00|663.45|655.45|663.65|655.65|665.05|657.05|662.85|654.85|302
1725899400000|2024-09-09 16:30:00|663.6|655.6|664|656|666|658|663.55|655.55|365
1725899700000|2024-09-09 16:35:00|663.9|655.9|662.8|654.8|664.8|656.8|661.15|653.15|386
1725900000000|2024-09-09 16:40:00|662.77|654.77|667.15|659.15|667.75|659.75|662.77|654.77|382
1725900300000|2024-09-09 16:45:00|667.1|659.1|669.2|661.2|669.2|661.2|666.45|658.45|471
1725900600000|2024-09-09 16:50:00|669.15|661.15|668.1|660.1|670.55|662.55|668.05|660.05|484
1725900900000|2024-09-09 16:55:00|668.05|660.05|667.15|659.15|669.8|661.8|666.9|658.9|471
1725901200000|2024-09-09 17:00:00|667.2|659.2|669.2|661.2|669.3|661.3|666.85|658.85|444
1725901500000|2024-09-09 17:05:00|669.18|661.18|668.55|660.55|670.1|662.1|668.15|660.15|389
1725901800000|2024-09-09 17:10:00|668.65|660.65|668.2|660.2|669.8|661.8|667.6|659.6|318
1725902100000|2024-09-09 17:15:00|668.16|660.16|668.17|660.17|668.4|660.4|667.25|659.25|298
1725902400000|2024-09-09 17:20:00|668.15|660.15|668.35|660.35|670.9|662.9|667.55|659.55|242
1725902700000|2024-09-09 17:25:00|668.4|660.4|669.75|661.75|670.1|662.1|668.4|660.4|213
1725903000000|2024-09-09 17:30:00|669.8|661.8|669.67|661.67|670.25|662.25|668.55|660.55|296
1725903300000|2024-09-09 17:35:00|669.7|661.7|670.94|662.94|671.55|663.55|669.7|661.7|271
1725903600000|2024-09-09 17:40:00|670.95|662.95|670.95|662.95|671.15|663.15|669.95|661.95|257
1725903900000|2024-09-09 17:45:00|670.92|662.92|673.18|665.18|673.65|665.65|670.7|662.7|212
1725904200000|2024-09-09 17:50:00|673.2|665.2|671.22|663.22|673.4|665.4|671.15|663.15|174
1725904500000|2024-09-09 17:55:00|671.2|663.2|671.9|663.9|672.8|664.8|671.2|663.2|178
1725904800000|2024-09-09 18:00:00|671.96|663.96|671.45|663.45|672.75|664.75|670.9|662.9|302
1725905100000|2024-09-09 18:05:00|671.5|663.5|670.35|662.35|672.35|664.35|669.41|661.41|366
1725905400000|2024-09-09 18:10:00|670.4|662.4|670.21|662.21|671.37|663.37|670.15|662.15|274
1725905700000|2024-09-09 18:15:00|670.16|662.16|671.11|663.11|672.15|664.15|670.05|662.05|253
1725906000000|2024-09-09 18:20:00|671.15|663.15|669.1|661.1|671.3|663.3|669.04|661.04|134
1725906300000|2024-09-09 18:25:00|669.16|661.16|669.58|661.58|670.85|662.85|669.16|661.16|196
1725906600000|2024-09-09 18:30:00|669.63|661.63|670.95|662.95|671.25|663.25|668.95|660.95|182
1725906900000|2024-09-09 18:35:00|671|663|670.65|662.65|672.45|664.45|670.55|662.55|234
1725907200000|2024-09-09 18:40:00|670.87|662.87|671.45|663.45|671.6|663.6|670.45|662.45|148
1725907500000|2024-09-09 18:45:00|671.43|663.43|672.25|664.25|672.9|664.9|671.4|663.4|163
1725907800000|2024-09-09 18:50:00|672.24|664.24|670.4|662.4|672.45|664.45|670.4|662.4|154
1725908100000|2024-09-09 18:55:00|670.45|662.45|668.95|660.95|670.55|662.55|668.9|660.9|113
1725908400000|2024-09-09 19:00:00|668.9|660.9|667.77|659.77|668.9|660.9|667.45|659.45|116
1725908700000|2024-09-09 19:05:00|667.8|659.8|669.27|661.27|669.7|661.7|667.7|659.7|125
1725909000000|2024-09-09 19:10:00|669.26|661.26|667.35|659.35|669.45|661.45|667.29|659.29|179
1725909300000|2024-09-09 19:15:00|667.3|659.3|667.55|659.55|668.2|660.2|667.05|659.05|120
1725909600000|2024-09-09 19:20:00|667.51|659.51|667|659|667.65|659.65|666.6|658.6|102
1725909900000|2024-09-09 19:25:00|667.05|659.05|668.3|660.3|668.6|660.6|667.05|659.05|129
1725910200000|2024-09-09 19:30:00|668.15|660.15|668.15|660.15|669|661|667.85|659.85|117
1725910500000|2024-09-09 19:35:00|668.1|660.1|668.65|660.65|669.36|661.36|667.75|659.75|148
1725910800000|2024-09-09 19:40:00|668.69|660.69|669.87|661.87|670.7|662.7|668.69|660.69|132
1725911100000|2024-09-09 19:45:00|669.89|661.89|670.8|662.8|671.2|663.2|669.35|661.35|147
1725911400000|2024-09-09 19:50:00|670.85|662.85|671.6|663.6|671.9|663.9|670.05|662.05|228
1725911700000|2024-09-09 19:55:00|671.65|663.65|671.5|663.5|672.3|664.3|671.05|663.05|185
1725912000000|2024-09-09 20:00:00|671.55|663.55|669.55|661.55|671.85|663.85|669.05|661.05|199
1725912300000|2024-09-09 20:05:00|669.6|661.6|669.7|661.7|670.5|662.5|669.55|661.55|159
1725912600000|2024-09-09 20:10:00|669.74|661.74|668.11|660.11|669.75|661.75|668.11|660.11|93
1725912900000|2024-09-09 20:15:00|668.15|660.15|669.19|661.19|669.55|661.55|668.05|660.05|131
1725913200000|2024-09-09 20:20:00|669.24|661.24|668.11|660.11|669.6|661.6|668.05|660.05|73
1725913500000|2024-09-09 20:25:00|668.2|660.2|667.7|659.7|668.5|660.5|667.45|659.45|71
1725913800000|2024-09-09 20:30:00|667.75|659.75|668.04|660.04|668.15|660.15|667.47|659.47|71
1725914100000|2024-09-09 20:35:00|668|660|667.82|659.82|668.88|660.88|667.75|659.75|94
1725914400000|2024-09-09 20:40:00|667.85|659.85|667.75|659.75|668.7|660.7|667.75|659.75|52
1725914700000|2024-09-09 20:45:00|667.76|659.76|668.4|660.4|669.06|661.06|667.05|659.05|119
1725915000000|2024-09-09 20:50:00|668.37|660.37|668.08|660.08|668.62|660.62|667.52|659.52|104
1725915300000|2024-09-09 20:55:00|668.05|660.05|668.37|660.37|668.87|660.87|668.05|660.05|91
1725915600000|2024-09-09 21:00:00|668.39|660.39|667.78|659.78|668.93|660.93|667.56|659.56|264
1725915900000|2024-09-09 21:05:00|667.75|659.75|668.1|660.1|668.28|660.28|667.08|659.08|257
1725916200000|2024-09-09 21:10:00|668.06|660.06|671.26|663.26|671.4|663.4|667.8|659.8|487
1725916500000|2024-09-09 21:15:00|671.25|663.25|672.96|664.96|674.55|666.55|670.52|662.52|865
1725916800000|2024-09-09 21:20:00|672.97|664.97|670.28|662.28|672.97|664.97|669.39|661.39|436
1725917100000|2024-09-09 21:25:00|670.26|662.26|672.94|664.94|674.34|666.34|670.16|662.16|396
1725917400000|2024-09-09 21:30:00|672.91|664.91|672.71|664.71|673.43|665.43|671.45|663.45|367
1725917700000|2024-09-09 21:35:00|672.69|664.69|672.22|664.22|672.72|664.72|671.85|663.85|219
1725918000000|2024-09-09 21:40:00|672.23|664.23|669.38|661.38|672.23|664.23|669.34|661.34|212
1725918300000|2024-09-09 21:45:00|669.39|661.39|671.2|663.2|671.21|663.21|669.27|661.27|166
1725918600000|2024-09-09 21:50:00|671.21|663.21|675.08|667.08|675.09|667.09|671.21|663.21|170
1725918900000|2024-09-09 21:55:00|675.05|667.05|674.8|666.8|675.81|667.81|674.8|666.8|136
1725919200000|2024-09-09 22:00:00|674.91|666.91|675.15|667.15|677.9|669.9|674.91|666.91|212
1725919500000|2024-09-09 22:05:00|675.24|667.24|675.16|667.16|675.84|667.84|674.35|666.35|126
1725919800000|2024-09-09 22:10:00|675.21|667.21|674.65|666.65|675.31|667.31|674.4|666.4|75
1725920100000|2024-09-09 22:15:00|674.7|666.7|675.15|667.15|675.6|667.6|674.25|666.25|90
1725920400000|2024-09-09 22:20:00|675.25|667.25|674.58|666.58|676.5|668.5|674.5|666.5|100
1725920700000|2024-09-09 22:25:00|674.73|666.73|674.7|666.7|675|667|674.3|666.3|69
1725921000000|2024-09-09 22:30:00|674.74|666.74|676.75|668.75|676.75|668.75|674.48|666.48|133
1725921300000|2024-09-09 22:35:00|676.7|668.7|675.71|667.71|676.7|668.7|675.35|667.35|117
1725921600000|2024-09-09 22:40:00|675.65|667.65|677|669|677.2|669.2|675.4|667.4|127
1725921900000|2024-09-09 22:45:00|676.95|668.95|676.36|668.36|677.13|669.13|675.7|667.7|142
1725922200000|2024-09-09 22:50:00|676.4|668.4|676.55|668.55|676.89|668.89|675.8|667.8|84
1725922500000|2024-09-09 22:55:00|676.58|668.58|676.1|668.1|677.1|669.1|676.05|668.05|56
1725922800000|2024-09-09 23:00:00|676.09|668.09|674.95|666.95|676.6|668.6|674.95|666.95|118
1725923100000|2024-09-09 23:05:00|675.06|667.06|675.73|667.73|675.85|667.85|674.35|666.35|83
1725923400000|2024-09-09 23:10:00|675.7|667.7|675.3|667.3|675.83|667.83|674.97|666.97|77
1725923700000|2024-09-09 23:15:00|675.25|667.25|676.53|668.53|677.07|669.07|675.25|667.25|109
1725924000000|2024-09-09 23:20:00|676.58|668.58|678.78|670.78|678.81|670.81|676.58|668.58|72
1725924300000|2024-09-09 23:25:00|678.81|670.81|678.13|670.13|678.81|670.81|677.19|669.19|79
1725924600000|2024-09-09 23:30:00|678.15|670.15|677.44|669.44|678.25|670.25|677.1|669.1|79
1725924900000|2024-09-09 23:35:00|677.45|669.45|678.5|670.5|678.85|670.85|677.45|669.45|74
1725925200000|2024-09-09 23:40:00|678.45|670.45|678.6|670.6|679|671|678.05|670.05|60
1725925500000|2024-09-09 23:45:00|678.54|670.54|678.25|670.25|679.2|671.2|678.13|670.13|64
1725925800000|2024-09-09 23:50:00|678.1|670.1|677.4|669.4|678.16|670.16|677.03|669.03|96
1725926100000|2024-09-09 23:55:00|677.45|669.45|677.25|669.25|677.85|669.85|676.1|668.1|130
1725926400000|2024-09-10 00:00:00|677.3|669.3|675.57|667.57|677.3|669.3|674.8|666.8|228
1725926700000|2024-09-10 00:05:00|675.62|667.62|675.15|667.15|675.8|667.8|674.65|666.65|154
1725927000000|2024-09-10 00:10:00|675.2|667.2|674.15|666.15|675.77|667.77|674.05|666.05|114
1725927300000|2024-09-10 00:15:00|674.1|666.1|675.52|667.52|675.55|667.55|674.05|666.05|144
1725927600000|2024-09-10 00:20:00|675.57|667.57|674.38|666.38|675.57|667.57|674.23|666.23|147
1725927900000|2024-09-10 00:25:00|674.37|666.37|672.15|664.15|674.5|666.5|671.6|663.6|92
1725928200000|2024-09-10 00:30:00|672.1|664.1|673.15|665.15|674.48|666.48|672.05|664.05|152
1725928500000|2024-09-10 00:35:00|673.05|665.05|675.05|667.05|675.05|667.05|672.95|664.95|120
1725928800000|2024-09-10 00:40:00|675.15|667.15|675.3|667.3|675.45|667.45|674.57|666.57|126
1725929100000|2024-09-10 00:45:00|675.29|667.29|675.27|667.27|675.75|667.75|674.55|666.55|163
1725929400000|2024-09-10 00:50:00|675.33|667.33|674.22|666.22|676.09|668.09|674.22|666.22|82
1725929700000|2024-09-10 00:55:00|674.2|666.2|674.35|666.35|674.45|666.45|673.9|665.9|59
1725930000000|2024-09-10 01:00:00|674.3|666.3|674.4|666.4|675.75|667.75|674.3|666.3|171
1725930300000|2024-09-10 01:05:00|674.3|666.3|673.95|665.95|674.6|666.6|673.35|665.35|62
1725930600000|2024-09-10 01:10:00|673.9|665.9|672.54|664.54|673.9|665.9|672.54|664.54|29
1725930900000|2024-09-10 01:15:00|672.49|664.49|671.05|663.05|672.49|664.49|671|663|30
1725931200000|2024-09-10 01:20:00|670.9|662.9|671.67|663.67|671.7|663.7|670.35|662.35|58
1725931500000|2024-09-10 01:25:00|671.7|663.7|670.5|662.5|671.7|663.7|670.5|662.5|57
1725931800000|2024-09-10 01:30:00|670.4|662.4|669.8|661.8|670.52|662.52|669.65|661.65|80
1725932100000|2024-09-10 01:35:00|669.79|661.79|669.85|661.85|670.2|662.2|669.25|661.25|96
1725932400000|2024-09-10 01:40:00|669.86|661.86|669.6|661.6|669.89|661.89|668.56|660.56|70
1725932700000|2024-09-10 01:45:00|669.67|661.67|668.6|660.6|669.76|661.76|668.6|660.6|59
1725933000000|2024-09-10 01:50:00|668.58|660.58|670.05|662.05|670.6|662.6|668.54|660.54|63
1725933300000|2024-09-10 01:55:00|670.08|662.08|671|663|671.3|663.3|670.08|662.08|72
1725933600000|2024-09-10 02:00:00|671.01|663.01|669.19|661.19|671.05|663.05|669.1|661.1|83
1725933900000|2024-09-10 02:05:00|669.18|661.18|668.18|660.18|669.18|661.18|667.55|659.55|65
1725934200000|2024-09-10 02:10:00|668.2|660.2|668.24|660.24|668.55|660.55|667.88|659.88|63
1725934500000|2024-09-10 02:15:00|668.19|660.19|669.23|661.23|669.23|661.23|668.1|660.1|101
1725934800000|2024-09-10 02:20:00|669.22|661.22|666.96|658.96|669.22|661.22|666.96|658.96|68
1725935100000|2024-09-10 02:25:00|666.91|658.91|667.3|659.3|667.65|659.65|666.91|658.91|47
1725935400000|2024-09-10 02:30:00|667.25|659.25|669.24|661.24|669.43|661.43|667.2|659.2|102
1725935700000|2024-09-10 02:35:00|669.19|661.19|668.67|660.67|669.55|661.55|668.53|660.53|80
1725936000000|2024-09-10 02:40:00|668.65|660.65|668.51|660.51|669.06|661.06|668.1|660.1|63
1725936300000|2024-09-10 02:45:00|668.5|660.5|668.15|660.15|668.55|660.55|667.67|659.67|51
1725936600000|2024-09-10 02:50:00|668.1|660.1|667.35|659.35|668.1|660.1|667.14|659.14|44
1725936900000|2024-09-10 02:55:00|667.29|659.29|666.78|658.78|667.4|659.4|666.78|658.78|22
1725937200000|2024-09-10 03:00:00|666.73|658.73|667.4|659.4|667.7|659.7|666.6|658.6|132
1725937500000|2024-09-10 03:05:00|667.45|659.45|666.9|658.9|668.16|660.16|666.59|658.59|94
1725937800000|2024-09-10 03:10:00|666.95|658.95|666.7|658.7|666.95|658.95|664.65|656.65|67
1725938100000|2024-09-10 03:15:00|666.65|658.65|665.4|657.4|667|659|665.4|657.4|93
1725938400000|2024-09-10 03:20:00|665.35|657.35|665.75|657.75|665.95|657.95|665|657|75
1725938700000|2024-09-10 03:25:00|665.85|657.85|666.16|658.16|666.35|658.35|665.8|657.8|48
1725939000000|2024-09-10 03:30:00|666.11|658.11|664.76|656.76|666.26|658.26|664.7|656.7|73
1725939300000|2024-09-10 03:35:00|664.77|656.77|664.75|656.75|665.34|657.34|664.6|656.6|52
1725939600000|2024-09-10 03:40:00|664.85|656.85|664.15|656.15|665.05|657.05|664.15|656.15|44
1725939900000|2024-09-10 03:45:00|664.2|656.2|664.16|656.16|664.94|656.94|664.15|656.15|50
1725940200000|2024-09-10 03:50:00|664.21|656.21|663.05|655.05|664.21|656.21|662.79|654.79|51
1725940500000|2024-09-10 03:55:00|663.16|655.16|662.36|654.36|663.3|655.3|662.36|654.36|48
1725940800000|2024-09-10 04:00:00|662.34|654.34|663.2|655.2|663.45|655.45|662.15|654.15|82
1725941100000|2024-09-10 04:05:00|663.25|655.25|662.4|654.4|664|656|662.4|654.4|81
1725941400000|2024-09-10 04:10:00|662.45|654.45|662.7|654.7|663.6|655.6|662.45|654.45|71
1725941700000|2024-09-10 04:15:00|662.75|654.75|662.75|654.75|663.01|655.01|662.4|654.4|43
1725942000000|2024-09-10 04:20:00|662.77|654.77|663.4|655.4|663.4|655.4|662.55|654.55|69
1725942300000|2024-09-10 04:25:00|663.42|655.42|661.6|653.6|663.9|655.9|661.59|653.59|85
1725942600000|2024-09-10 04:30:00|661.59|653.59|660.7|652.7|661.59|653.59|660.15|652.15|79
1725942900000|2024-09-10 04:35:00|660.65|652.65|659.55|651.55|660.65|652.65|658.89|650.89|109
1725943200000|2024-09-10 04:40:00|659.52|651.52|660.2|652.2|660.39|652.39|659.52|651.52|48
1725943500000|2024-09-10 04:45:00|660.23|652.23|660.99|652.99|661.4|653.4|660.19|652.19|70
1725943800000|2024-09-10 04:50:00|661.14|653.14|660.7|652.7|661.35|653.35|660.55|652.55|68
1725944100000|2024-09-10 04:55:00|660.75|652.75|661.15|653.15|661.4|653.4|660.75|652.75|69
1725944400000|2024-09-10 05:00:00|661.21|653.21|660.68|652.68|661.5|653.5|659.99|651.99|85
1725944700000|2024-09-10 05:05:00|660.63|652.63|660.75|652.75|660.9|652.9|660.55|652.55|36
1725945000000|2024-09-10 05:10:00|660.65|652.65|661.4|653.4|661.4|653.4|660.4|652.4|48
1725945300000|2024-09-10 05:15:00|661.36|653.36|662.3|654.3|662.5|654.5|661.2|653.2|39
1725945600000|2024-09-10 05:20:00|662.26|654.26|662.15|654.15|662.55|654.55|661.63|653.63|47
1725945900000|2024-09-10 05:25:00|662.2|654.2|662|654|662.75|654.75|661.84|653.84|54
1725946200000|2024-09-10 05:30:00|661.95|653.95|660.32|652.32|661.95|653.95|660.2|652.2|77
1725946500000|2024-09-10 05:35:00|660.37|652.37|660.9|652.9|661|653|660.25|652.25|80
1725946800000|2024-09-10 05:40:00|660.87|652.87|661.1|653.1|662|654|660.87|652.87|92
1725947100000|2024-09-10 05:45:00|661.15|653.15|660.19|652.19|661.15|653.15|659.7|651.7|73
1725947400000|2024-09-10 05:50:00|660.4|652.4|660.6|652.6|660.7|652.7|660.4|652.4|64
1725947700000|2024-09-10 05:55:00|660.65|652.65|661.3|653.3|661.65|653.65|660.65|652.65|62
1725948000000|2024-09-10 06:00:00|661.28|653.28|659.2|651.2|661.28|653.28|659.2|651.2|83
1725948300000|2024-09-10 06:05:00|659.15|651.15|659.2|651.2|659.25|651.25|658.35|650.35|65
1725948600000|2024-09-10 06:10:00|659.14|651.14|658.45|650.45|659.61|651.61|658.35|650.35|54
1725948900000|2024-09-10 06:15:00|658.4|650.4|656.84|648.84|658.45|650.45|656.8|648.8|55
1725949200000|2024-09-10 06:20:00|656.75|648.75|655.3|647.3|656.99|648.99|655.15|647.15|69
1725949500000|2024-09-10 06:25:00|655.5|647.5|655.05|647.05|656.25|648.25|654.35|646.35|98
1725949800000|2024-09-10 06:30:00|655.02|647.02|654.9|646.9|655.45|647.45|654.8|646.8|93
1725950100000|2024-09-10 06:35:00|654.95|646.95|655.85|647.85|655.85|647.85|654.95|646.95|82
1725950400000|2024-09-10 06:40:00|655.92|647.92|656.1|648.1|656.6|648.6|655.7|647.7|110
1725950700000|2024-09-10 06:45:00|656.15|648.15|657.09|649.09|657.35|649.35|655.8|647.8|107
1725951000000|2024-09-10 06:50:00|657.05|649.05|657.6|649.6|658.24|650.24|656.55|648.55|88
1725951300000|2024-09-10 06:55:00|657.65|649.65|656.9|648.9|657.8|649.8|656.89|648.89|54
1725951600000|2024-09-10 07:00:00|656.98|648.98|656.76|648.76|657.8|649.8|656.63|648.63|79
1725951900000|2024-09-10 07:05:00|656.5|648.5|657.21|649.21|657.45|649.45|656.2|648.2|108
1725952200000|2024-09-10 07:10:00|657.26|649.26|658.6|650.6|658.6|650.6|657.2|649.2|88
1725952500000|2024-09-10 07:15:00|658.55|650.55|657.4|649.4|659.25|651.25|657.17|649.17|124
1725952800000|2024-09-10 07:20:00|657.45|649.45|659.2|651.2|659.5|651.5|655.9|647.9|216
1725953100000|2024-09-10 07:25:00|659.4|651.4|658.2|650.2|660.1|652.1|657.92|649.92|225
1725953400000|2024-09-10 07:30:00|658.15|650.15|659.26|651.26|659.8|651.8|657.9|649.9|151
1725953700000|2024-09-10 07:35:00|659.21|651.21|659.8|651.8|659.85|651.85|658.63|650.63|106
1725954000000|2024-09-10 07:40:00|659.95|651.95|660.76|652.76|661.18|653.18|659.91|651.91|69
1725954300000|2024-09-10 07:45:00|660.7|652.7|660.9|652.9|661.1|653.1|660.17|652.17|80
1725954600000|2024-09-10 07:50:00|660.88|652.88|660.17|652.17|661.55|653.55|659.35|651.35|79
1725954900000|2024-09-10 07:55:00|660.07|652.07|659.95|651.95|660.75|652.75|659.63|651.63|99
1725955200000|2024-09-10 08:00:00|659.9|651.9|661.17|653.17|661.3|653.3|659.63|651.63|123
1725955500000|2024-09-10 08:05:00|661.13|653.13|661.3|653.3|661.45|653.45|660.4|652.4|137
1725955800000|2024-09-10 08:10:00|661.35|653.35|660.83|652.83|661.9|653.9|660.35|652.35|114
1725956100000|2024-09-10 08:15:00|660.81|652.81|660.93|652.93|661.85|653.85|660.04|652.04|139
1725956400000|2024-09-10 08:20:00|660.9|652.9|658.87|650.87|660.9|652.9|658.75|650.75|107
1725956700000|2024-09-10 08:25:00|658.85|650.85|658.91|650.91|658.97|650.97|658.2|650.2|93
1725957000000|2024-09-10 08:30:00|658.9|650.9|658.55|650.55|659.45|651.45|658.55|650.55|87
1725957300000|2024-09-10 08:35:00|658.4|650.4|657.6|649.6|658.45|650.45|657.4|649.4|97
1725957600000|2024-09-10 08:40:00|657.65|649.65|656.8|648.8|657.75|649.75|656.69|648.69|106
1725957900000|2024-09-10 08:45:00|656.83|648.83|657.19|649.19|657.5|649.5|656.3|648.3|101
1725958200000|2024-09-10 08:50:00|657.24|649.24|655.84|647.84|657.48|649.48|655.8|647.8|103
1725958500000|2024-09-10 08:55:00|655.85|647.85|655.7|647.7|656.24|648.24|654.9|646.9|116
1725958800000|2024-09-10 09:00:00|655.73|647.73|654.95|646.95|656.05|648.05|654.1|646.1|138
1725959100000|2024-09-10 09:05:00|654.93|646.93|655.35|647.35|656.15|648.15|654.8|646.8|131
1725959400000|2024-09-10 09:10:00|655.29|647.29|656.36|648.36|656.85|648.85|654.85|646.85|135
1725959700000|2024-09-10 09:15:00|656.4|648.4|657.5|649.5|657.5|649.5|655.85|647.85|98
1725960000000|2024-09-10 09:20:00|657.55|649.55|659.5|651.5|660.45|652.45|657.4|649.4|153
1725960300000|2024-09-10 09:25:00|659.75|651.75|661.92|653.92|661.92|653.92|657.84|649.84|210
1725960600000|2024-09-10 09:30:00|661.97|653.97|659.66|651.66|662.53|654.53|659.55|651.55|174
1725960900000|2024-09-10 09:35:00|660.05|652.05|661|653|662.1|654.1|659.75|651.75|152
1725961200000|2024-09-10 09:40:00|660.99|652.99|661.24|653.24|661.65|653.65|660.7|652.7|56
1725961500000|2024-09-10 09:45:00|661.23|653.23|661.55|653.55|662.25|654.25|661.14|653.14|72
1725961800000|2024-09-10 09:50:00|661.65|653.65|660.71|652.71|661.65|653.65|660.7|652.7|57
1725962100000|2024-09-10 09:55:00|660.61|652.61|660.13|652.13|660.85|652.85|660.13|652.13|67
1725962400000|2024-09-10 10:00:00|660.12|652.12|660.59|652.59|660.94|652.94|659.68|651.68|104
1725962700000|2024-09-10 10:05:00|660.58|652.58|659.45|651.45|660.58|652.58|659.04|651.04|78
1725963000000|2024-09-10 10:10:00|659.62|651.62|659.15|651.15|659.77|651.77|658.78|650.78|108
1725963300000|2024-09-10 10:15:00|659.1|651.1|660.66|652.66|660.68|652.68|658.88|650.88|110
1725963600000|2024-09-10 10:20:00|660.67|652.67|661.44|653.44|661.57|653.57|660.6|652.6|65
1725963900000|2024-09-10 10:25:00|661.43|653.43|662.15|654.15|662.35|654.35|661.42|653.42|58
1725964200000|2024-09-10 10:30:00|662.25|654.25|664.95|656.95|665.45|657.45|662.04|654.04|79
1725964500000|2024-09-10 10:35:00|665.1|657.1|665.65|657.65|665.78|657.78|664.18|656.18|60
1725964800000|2024-09-10 10:40:00|665.6|657.6|666.33|658.33|667.25|659.25|664.7|656.7|103
1725965100000|2024-09-10 10:45:00|666.35|658.35|667.64|659.64|668.1|660.1|666.33|658.33|120
1725965400000|2024-09-10 10:50:00|667.69|659.69|667.01|659.01|668.65|660.65|667.01|659.01|89
1725965700000|2024-09-10 10:55:00|666.99|658.99|666.75|658.75|666.99|658.99|665.79|657.79|76
1725966000000|2024-09-10 11:00:00|666.65|658.65|666.1|658.1|666.75|658.75|665.71|657.71|99
1725966300000|2024-09-10 11:05:00|666.05|658.05|665.8|657.8|666.69|658.69|665.8|657.8|57
1725966600000|2024-09-10 11:10:00|665.75|657.75|664.84|656.84|665.95|657.95|664.83|656.83|55
1725966900000|2024-09-10 11:15:00|664.79|656.79|663.82|655.82|665|657|663.82|655.82|97
1725967200000|2024-09-10 11:20:00|663.62|655.62|663.56|655.56|664.35|656.35|663.26|655.26|70
1725967500000|2024-09-10 11:25:00|663.58|655.58|663.38|655.38|664|656|663.3|655.3|34
1725967800000|2024-09-10 11:30:00|663.4|655.4|664.6|656.6|664.6|656.6|662.7|654.7|77
1725968100000|2024-09-10 11:35:00|664.7|656.7|662.95|654.95|665.31|657.31|662.68|654.68|134
1725968400000|2024-09-10 11:40:00|662.9|654.9|665|657|665.5|657.5|662.9|654.9|105
1725968700000|2024-09-10 11:45:00|665.05|657.05|664.85|656.85|665.6|657.6|664.65|656.65|84
1725969000000|2024-09-10 11:50:00|664.9|656.9|665.6|657.6|665.7|657.7|664.9|656.9|82
1725969300000|2024-09-10 11:55:00|665.55|657.55|665.64|657.64|665.94|657.94|665.21|657.21|57
1725969600000|2024-09-10 12:00:00|665.63|657.63|665.59|657.59|666.05|658.05|664.88|656.88|116
1725969900000|2024-09-10 12:05:00|665.6|657.6|664.25|656.25|665.9|657.9|663.95|655.95|85
1725970200000|2024-09-10 12:10:00|664.45|656.45|665.49|657.49|665.8|657.8|664.45|656.45|108
1725970500000|2024-09-10 12:15:00|665.45|657.45|665.88|657.88|666.3|658.3|665.19|657.19|99
1725970800000|2024-09-10 12:20:00|665.85|657.85|663.95|655.95|665.9|657.9|663.69|655.69|122
1725971100000|2024-09-10 12:25:00|664|656|664.79|656.79|665.1|657.1|663.95|655.95|87
1725971400000|2024-09-10 12:30:00|664.81|656.81|662.75|654.75|664.84|656.84|662.75|654.75|109
1725971700000|2024-09-10 12:35:00|662.7|654.7|664.25|656.25|664.25|656.25|662.68|654.68|92
1725972000000|2024-09-10 12:40:00|664.3|656.3|664.35|656.35|664.9|656.9|664.17|656.17|71
1725972300000|2024-09-10 12:45:00|664.3|656.3|662.33|654.33|664.3|656.3|662.3|654.3|130
1725972600000|2024-09-10 12:50:00|662.3|654.3|660.25|652.25|662.3|654.3|659.7|651.7|159
1725972900000|2024-09-10 12:55:00|660.24|652.24|660|652|660.55|652.55|659.84|651.84|50
1725973200000|2024-09-10 13:00:00|659.9|651.9|658.33|650.33|659.9|651.9|658.25|650.25|177
1725973500000|2024-09-10 13:05:00|658.3|650.3|657.1|649.1|658.86|650.86|656.4|648.4|260
1725973800000|2024-09-10 13:10:00|657.05|649.05|657.12|649.12|657.98|649.98|656.8|648.8|136
1725974100000|2024-09-10 13:15:00|657.25|649.25|659.11|651.11|660.23|652.23|657.25|649.25|203
1725974400000|2024-09-10 13:20:00|659.13|651.13|660.11|652.11|660.41|652.41|659.08|651.08|91
1725974700000|2024-09-10 13:25:00|660.06|652.06|659.25|651.25|660.06|652.06|658.89|650.89|78
1725975000000|2024-09-10 13:30:00|659.19|651.19|659|651|661.37|653.37|658.6|650.6|215
1725975300000|2024-09-10 13:35:00|658.95|650.95|658.7|650.7|660.1|652.1|658.3|650.3|285
1725975600000|2024-09-10 13:40:00|658.75|650.75|661.2|653.2|661.35|653.35|658.75|650.75|186
1725975900000|2024-09-10 13:45:00|661.1|653.1|658.64|650.64|661.4|653.4|658.14|650.14|302
1725976200000|2024-09-10 13:50:00|658.65|650.65|659.53|651.53|659.85|651.85|658.15|650.15|218
1725976500000|2024-09-10 13:55:00|659.47|651.47|657.54|649.54|660.25|652.25|657.39|649.39|227
1725976800000|2024-09-10 14:00:00|657.5|649.5|658.23|650.23|658.5|650.5|657.01|649.01|297
1725977100000|2024-09-10 14:05:00|658.22|650.22|659.38|651.38|660.4|652.4|656.35|648.35|354
1725977400000|2024-09-10 14:10:00|659.33|651.33|656.46|648.46|659.33|651.33|655.69|647.69|357
1725977700000|2024-09-10 14:15:00|656.36|648.36|658.11|650.11|658.85|650.85|656.2|648.2|301
1725978000000|2024-09-10 14:20:00|658.1|650.1|660.68|652.68|661.9|653.9|657.65|649.65|360
1725978300000|2024-09-10 14:25:00|660.73|652.73|664.2|656.2|664.2|656.2|660.73|652.73|266
1725978600000|2024-09-10 14:30:00|664.21|656.21|662.06|654.06|665.6|657.6|661.5|653.5|398
1725978900000|2024-09-10 14:35:00|662.11|654.11|660.52|652.52|662.75|654.75|660.3|652.3|248
1725979200000|2024-09-10 14:40:00|660.57|652.57|659.15|651.15|661.15|653.15|659.11|651.11|222
1725979500000|2024-09-10 14:45:00|659.19|651.19|660.8|652.8|660.95|652.95|659.19|651.19|268
1725979800000|2024-09-10 14:50:00|660.79|652.79|660.8|652.8|661.05|653.05|658.74|650.74|218
1725980100000|2024-09-10 14:55:00|660.78|652.78|662|654|662|654|660.3|652.3|205
1725980400000|2024-09-10 15:00:00|661.97|653.97|661.45|653.45|662.35|654.35|660.38|652.38|284
1725980700000|2024-09-10 15:05:00|661.5|653.5|661.55|653.55|661.57|653.57|660.1|652.1|281
1725981000000|2024-09-10 15:10:00|661.6|653.6|660.63|652.63|662.15|654.15|659.97|651.97|215
1725981300000|2024-09-10 15:15:00|660.68|652.68|661.33|653.33|661.65|653.65|660.56|652.56|188
1725981600000|2024-09-10 15:20:00|661.3|653.3|661.6|653.6|661.6|653.6|660.75|652.75|148
1725981900000|2024-09-10 15:25:00|661.65|653.65|662.85|654.85|663.25|655.25|661.65|653.65|167
1725982200000|2024-09-10 15:30:00|662.9|654.9|663.05|655.05|663.9|655.9|662.58|654.58|190
1725982500000|2024-09-10 15:35:00|663.1|655.1|663.47|655.47|664.2|656.2|662.86|654.86|199
1725982800000|2024-09-10 15:40:00|663.5|655.5|664.65|656.65|665.15|657.15|663.4|655.4|138
1725983100000|2024-09-10 15:45:00|664.59|656.59|663.48|655.48|664.59|656.59|663.3|655.3|174
1725983400000|2024-09-10 15:50:00|663.43|655.43|661.06|653.06|663.43|655.43|660.81|652.81|205
1725983700000|2024-09-10 15:55:00|661.05|653.05|659.1|651.1|661.75|653.75|659.1|651.1|198
1725984000000|2024-09-10 16:00:00|659.13|651.13|664.08|656.08|664.5|656.5|658.95|650.95|344
1725984300000|2024-09-10 16:05:00|663.98|655.98|663.73|655.73|665.3|657.3|663.3|655.3|212
1725984600000|2024-09-10 16:10:00|663.72|655.72|663.3|655.3|664.04|656.04|662.6|654.6|180
1725984900000|2024-09-10 16:15:00|663.35|655.35|665.21|657.21|665.26|657.26|663.05|655.05|156
1725985200000|2024-09-10 16:20:00|665.18|657.18|666|658|666|658|664.59|656.59|106
1725985500000|2024-09-10 16:25:00|666.05|658.05|666.62|658.62|666.85|658.85|665.81|657.81|104
1725985800000|2024-09-10 16:30:00|666.57|658.57|664.9|656.9|666.57|658.57|664.47|656.47|139
1725986100000|2024-09-10 16:35:00|665.05|657.05|666.35|658.35|666.35|658.35|665.05|657.05|86
1725986400000|2024-09-10 16:40:00|666.5|658.5|665.81|657.81|667.15|659.15|665.59|657.59|106
1725986700000|2024-09-10 16:45:00|665.76|657.76|665.82|657.82|665.9|657.9|664.42|656.42|121
1725987000000|2024-09-10 16:50:00|665.81|657.81|667.6|659.6|667.74|659.74|665.79|657.79|138
1725987300000|2024-09-10 16:55:00|667.55|659.55|668.15|660.15|668.6|660.6|667.2|659.2|98
1725987600000|2024-09-10 17:00:00|668.17|660.17|671|663|671|663|668.1|660.1|152
1725987900000|2024-09-10 17:05:00|671.02|663.02|674.31|666.31|674.5|666.5|671.02|663.02|270
1725988200000|2024-09-10 17:10:00|674.35|666.35|685.25|677.25|685.55|677.55|674.35|666.35|392
1725988500000|2024-09-10 17:15:00|685.1|677.1|683.62|675.62|686.9|678.9|683.22|675.22|461
1725988800000|2024-09-10 17:20:00|683.57|675.57|680|672|684.1|676.1|679.83|671.83|319
1725989100000|2024-09-10 17:25:00|679.95|671.95|678.71|670.71|680.7|672.7|678|670|287
1725989400000|2024-09-10 17:30:00|678.66|670.66|679.01|671.01|679.8|671.8|677.78|669.78|288
1725989700000|2024-09-10 17:35:00|679|671|678.98|670.98|679.5|671.5|677.2|669.2|248
1725990000000|2024-09-10 17:40:00|679.03|671.03|681.7|673.7|681.75|673.75|678.7|670.7|199
1725990300000|2024-09-10 17:45:00|681.95|673.95|681.03|673.03|682.6|674.6|680.27|672.27|241
1725990600000|2024-09-10 17:50:00|681.02|673.02|679|671|681.2|673.2|679|671|122
1725990900000|2024-09-10 17:55:00|678.9|670.9|678.75|670.75|678.95|670.95|678.06|670.06|161
1725991200000|2024-09-10 18:00:00|678.8|670.8|678.32|670.32|679.9|671.9|678.32|670.32|188
1725991500000|2024-09-10 18:05:00|678.27|670.27|678.95|670.95|678.95|670.95|677.65|669.65|176
1725991800000|2024-09-10 18:10:00|679|671|679.03|671.03|679.6|671.6|678.03|670.03|180
1725992100000|2024-09-10 18:15:00|679|671|679.9|671.9|680.2|672.2|678.27|670.27|239
1725992400000|2024-09-10 18:20:00|679.85|671.85|680.12|672.12|680.4|672.4|678.3|670.3|208
1725992700000|2024-09-10 18:25:00|680.17|672.17|680.39|672.39|681.5|673.5|680.17|672.17|150
1725993000000|2024-09-10 18:30:00|680.35|672.35|679.77|671.77|680.95|672.95|679.74|671.74|172
1725993300000|2024-09-10 18:35:00|679.76|671.76|681.79|673.79|683.7|675.7|678.94|670.94|266
1725993600000|2024-09-10 18:40:00|681.88|673.88|682.38|674.38|683.36|675.36|681.85|673.85|298
1725993900000|2024-09-10 18:45:00|682.33|674.33|679.8|671.8|682.95|674.95|678.95|670.95|306
1725994200000|2024-09-10 18:50:00|679.75|671.75|678.63|670.63|679.85|671.85|678.38|670.38|148
1725994500000|2024-09-10 18:55:00|678.58|670.58|678.34|670.34|678.58|670.58|678.34|670.34|6
1725994800000|2024-09-10 19:00:00|677.84|669.84|676.32|668.32|677.84|669.84|676.19|668.19|108
1725995400000|2024-09-10 19:10:00|676.17|668.17|675.46|667.46|676.2|668.2|675.28|667.28|58
1725995700000|2024-09-10 19:15:00|675.4|667.4|674.71|666.71|675.41|667.41|674.39|666.39|39
1725996000000|2024-09-10 19:20:00|675.43|667.43|675.82|667.82|675.88|667.88|674.91|666.91|33
1725996300000|2024-09-10 19:25:00|675.57|667.57|675.15|667.15|675.57|667.57|675.08|667.08|13
1725996600000|2024-09-10 19:30:00|675.43|667.43|676.8|668.8|676.95|668.95|675.43|667.43|52
1725997200000|2024-09-10 19:40:00|677.7|669.7|679.04|671.04|679.35|671.35|677.7|669.7|45
1725997500000|2024-09-10 19:45:00|679.05|671.05|678.06|670.06|679.05|671.05|677.85|669.85|138
1725997800000|2024-09-10 19:50:00|678.05|670.05|677.14|669.14|678.05|670.05|676.08|668.08|220
1725998100000|2024-09-10 19:55:00|677.2|669.2|677.2|669.2|678.42|670.42|677.15|669.15|150
1725998400000|2024-09-10 20:00:00|677.15|669.15|677.4|669.4|678.1|670.1|676.1|668.1|149
1725998700000|2024-09-10 20:05:00|677.45|669.45|679|671|679.1|671.1|677.35|669.35|110
1725999000000|2024-09-10 20:10:00|679.05|671.05|678.25|670.25|679.5|671.5|678.05|670.05|77
1725999300000|2024-09-10 20:15:00|678.3|670.3|676.5|668.5|678.3|670.3|676.32|668.32|94
1725999600000|2024-09-10 20:20:00|676.6|668.6|676.73|668.73|678.2|670.2|676.6|668.6|153
1725999900000|2024-09-10 20:25:00|676.75|668.75|676.16|668.16|676.9|668.9|675.53|667.53|100
1726000200000|2024-09-10 20:30:00|676.15|668.15|676.2|668.2|677.36|669.36|676.09|668.09|80
1726000500000|2024-09-10 20:35:00|676.15|668.15|678.35|670.35|678.35|670.35|676.05|668.05|92
1726000800000|2024-09-10 20:40:00|678.55|670.55|678.85|670.85|679.4|671.4|677.85|669.85|96
1726001100000|2024-09-10 20:45:00|678.83|670.83|677.6|669.6|678.83|670.83|677.6|669.6|77
1726001400000|2024-09-10 20:50:00|677.7|669.7|676.14|668.14|677.7|669.7|676.14|668.14|94
1726001700000|2024-09-10 20:55:00|676.2|668.2|674.65|666.65|676.2|668.2|674.51|666.51|121
1726002000000|2024-09-10 21:00:00|674.68|666.68|675.79|667.79|675.83|667.83|674.61|666.61|317
1726002300000|2024-09-10 21:05:00|675.81|667.81|677.86|669.86|677.86|669.86|675.81|667.81|229
1726002600000|2024-09-10 21:10:00|677.9|669.9|678.95|670.95|679.29|671.29|677.9|669.9|196
1726002900000|2024-09-10 21:15:00|678.99|670.99|677.99|669.99|679.23|671.23|677.28|669.28|231
1726003200000|2024-09-10 21:20:00|678|670|677.21|669.21|678.04|670.04|677.21|669.21|157
1726003500000|2024-09-10 21:25:00|677.14|669.14|677.35|669.35|677.35|669.35|676.33|668.33|153
1726003800000|2024-09-10 21:30:00|677.43|669.43|678.05|670.05|678.2|670.2|677.13|669.13|76
1726004100000|2024-09-10 21:35:00|678.04|670.04|678.47|670.47|678.5|670.5|677.71|669.71|63
1726004400000|2024-09-10 21:40:00|678.42|670.42|677.5|669.5|678.58|670.58|677.42|669.42|81
1726004700000|2024-09-10 21:45:00|677.46|669.46|675.9|667.9|677.5|669.5|675.9|667.9|97
1726005000000|2024-09-10 21:50:00|675.87|667.87|675.15|667.15|675.88|667.88|675.11|667.11|104
1726005300000|2024-09-10 21:55:00|675.11|667.11|674.8|666.8|675.11|667.11|674.6|666.6|80
1726005600000|2024-09-10 22:00:00|674.85|666.85|674.1|666.1|675.85|667.85|673.4|665.4|132
1726005900000|2024-09-10 22:05:00|674.15|666.15|675.95|667.95|676.2|668.2|674.1|666.1|93
1726006200000|2024-09-10 22:10:00|675.85|667.85|675.5|667.5|676.2|668.2|674.9|666.9|56
1726006500000|2024-09-10 22:15:00|675.49|667.49|675.1|667.1|676.1|668.1|675.1|667.1|98
1726006800000|2024-09-10 22:20:00|675.05|667.05|674.2|666.2|675.05|667.05|674.05|666.05|38
1726007100000|2024-09-10 22:25:00|674.24|666.24|675.31|667.31|675.6|667.6|674.24|666.24|57
1726007400000|2024-09-10 22:30:00|675.35|667.35|675.53|667.53|675.75|667.75|675.05|667.05|57
1726007700000|2024-09-10 22:35:00|675.55|667.55|676.54|668.54|676.56|668.56|675.5|667.5|51
1726008000000|2024-09-10 22:40:00|676.5|668.5|677.18|669.18|677.85|669.85|676.3|668.3|72
1726008300000|2024-09-10 22:45:00|677.17|669.17|675.43|667.43|677.22|669.22|675.23|667.23|84
1726008600000|2024-09-10 22:50:00|675.42|667.42|675.65|667.65|676|668|675.42|667.42|40
1726008900000|2024-09-10 22:55:00|675.6|667.6|676.1|668.1|676.15|668.15|675.6|667.6|22
1726009200000|2024-09-10 23:00:00|676.05|668.05|674.85|666.85|676.1|668.1|674.65|666.65|77
1726009500000|2024-09-10 23:05:00|674.8|666.8|673.7|665.7|674.8|666.8|673.3|665.3|81
1726009800000|2024-09-10 23:10:00|673.75|665.75|674.95|666.95|675|667|673.75|665.75|54
1726010100000|2024-09-10 23:15:00|675|667|675.1|667.1|675.75|667.75|674.9|666.9|72
1726010400000|2024-09-10 23:20:00|675.05|667.05|677.2|669.2|677.5|669.5|674.8|666.8|108
1726010700000|2024-09-10 23:25:00|677.25|669.25|677.95|669.95|678.3|670.3|676.65|668.65|117
1726011000000|2024-09-10 23:30:00|677.9|669.9|676.65|668.65|678|670|676.65|668.65|130
1726011300000|2024-09-10 23:35:00|676.7|668.7|676.25|668.25|677|669|675.85|667.85|87
1726011600000|2024-09-10 23:40:00|676.3|668.3|676.25|668.25|676.75|668.75|675.95|667.95|88
1726011900000|2024-09-10 23:45:00|676.23|668.23|674.47|666.47|676.4|668.4|674.45|666.45|101
1726012200000|2024-09-10 23:50:00|674.48|666.48|674.75|666.75|675.61|667.61|674.48|666.48|70
1726012500000|2024-09-10 23:55:00|674.8|666.8|674.21|666.21|675.15|667.15|674.1|666.1|70
1726012800000|2024-09-11 00:00:00|674.36|666.36|674.65|666.65|675.65|667.65|674.36|666.36|120
1726013100000|2024-09-11 00:05:00|674.7|666.7|674.25|666.25|675.05|667.05|673.75|665.75|127
1726013400000|2024-09-11 00:10:00|674.3|666.3|676.4|668.4|677.35|669.35|674.3|666.3|97
1726013700000|2024-09-11 00:15:00|676.35|668.35|674.1|666.1|676.43|668.43|673.8|665.8|143
1726014000000|2024-09-11 00:20:00|674|666|673.65|665.65|674.35|666.35|673.38|665.38|113
1726014300000|2024-09-11 00:25:00|673.75|665.75|673.65|665.65|674.5|666.5|673.5|665.5|86
1726014600000|2024-09-11 00:30:00|673.6|665.6|673.85|665.85|674.85|666.85|672.87|664.87|126
1726014900000|2024-09-11 00:35:00|673.8|665.8|675.46|667.46|675.85|667.85|673.8|665.8|100
1726015200000|2024-09-11 00:40:00|675.41|667.41|675.6|667.6|676.15|668.15|674.98|666.98|113
1726015500000|2024-09-11 00:45:00|675.65|667.65|675.3|667.3|677.35|669.35|675.25|667.25|174
1726015800000|2024-09-11 00:50:00|675.2|667.2|675.53|667.53|676.84|668.84|674.95|666.95|139
1726016100000|2024-09-11 00:55:00|675.55|667.55|675.4|667.4|675.9|667.9|675.1|667.1|91
1726016400000|2024-09-11 01:00:00|675.45|667.45|674.77|666.77|675.45|667.45|674.7|666.7|136
1726016700000|2024-09-11 01:05:00|674.72|666.72|674.7|666.7|675|667|674.6|666.6|66
1726017000000|2024-09-11 01:10:00|674.65|666.65|675.65|667.65|676.15|668.15|674.65|666.65|113
1726017300000|2024-09-11 01:15:00|675.44|667.44|674.97|666.97|675.45|667.45|674.6|666.6|95
1726017600000|2024-09-11 01:20:00|674.95|666.95|671.75|663.75|675.1|667.1|670.75|662.75|201
1726017900000|2024-09-11 01:25:00|671.65|663.65|672.75|664.75|673.18|665.18|671.35|663.35|97
1726018200000|2024-09-11 01:30:00|672.85|664.85|667.8|659.8|673.1|665.1|665|657|366
1726018500000|2024-09-11 01:35:00|667.7|659.7|669.05|661.05|670|662|665.15|657.15|425
1726018800000|2024-09-11 01:40:00|669.1|661.1|670.85|662.85|672.1|664.1|669.04|661.04|242
1726019100000|2024-09-11 01:45:00|670.87|662.87|670.51|662.51|672.9|664.9|669.4|661.4|330
1726019400000|2024-09-11 01:50:00|670.46|662.46|671.8|663.8|672.5|664.5|670.3|662.3|228
1726019700000|2024-09-11 01:55:00|671.78|663.78|670.95|662.95|672.68|664.68|670.9|662.9|119
1726020000000|2024-09-11 02:00:00|670.9|662.9|673.85|665.85|673.9|665.9|670.6|662.6|220
1726020300000|2024-09-11 02:05:00|673.9|665.9|674.25|666.25|674.92|666.92|673.4|665.4|108
1726020600000|2024-09-11 02:10:00|674.3|666.3|673.9|665.9|674.55|666.55|672.7|664.7|112
1726020900000|2024-09-11 02:15:00|674.15|666.15|674.2|666.2|675.09|667.09|673.6|665.6|122
1726021200000|2024-09-11 02:20:00|674.25|666.25|674.65|666.65|675.26|667.26|674.25|666.25|92
1726021500000|2024-09-11 02:25:00|674.6|666.6|675.25|667.25|675.46|667.46|674.25|666.25|59
1726021800000|2024-09-11 02:30:00|675.13|667.13|673.25|665.25|675.78|667.78|673.17|665.17|126
1726022100000|2024-09-11 02:35:00|673.3|665.3|675.53|667.53|675.53|667.53|673.3|665.3|127
1726022400000|2024-09-11 02:40:00|675.6|667.6|676.75|668.75|679.3|671.3|675.6|667.6|248
1726022700000|2024-09-11 02:45:00|676.7|668.7|674.65|666.65|677.46|669.46|674.15|666.15|290
1726023000000|2024-09-11 02:50:00|674.66|666.66|673.39|665.39|675.05|667.05|673.39|665.39|115
1726023300000|2024-09-11 02:55:00|673.3|665.3|673.1|665.1|673.9|665.9|672.46|664.46|137
1726023600000|2024-09-11 03:00:00|673.05|665.05|671.31|663.31|673.05|665.05|671.25|663.25|155
1726023900000|2024-09-11 03:05:00|671.26|663.26|671.5|663.5|671.95|663.95|670.65|662.65|145
1726024200000|2024-09-11 03:10:00|671.45|663.45|672.45|664.45|672.6|664.6|671.01|663.01|138
1726024500000|2024-09-11 03:15:00|672.52|664.52|671.91|663.91|672.55|664.55|671.1|663.1|123
1726024800000|2024-09-11 03:20:00|671.81|663.81|670.55|662.55|671.91|663.91|670.38|662.38|83
1726025100000|2024-09-11 03:25:00|670.6|662.6|672.1|664.1|672.4|664.4|670.6|662.6|61
1726025400000|2024-09-11 03:30:00|672.2|664.2|672.15|664.15|673.3|665.3|671.8|663.8|111
1726025700000|2024-09-11 03:35:00|672.2|664.2|672.58|664.58|674.45|666.45|671.9|663.9|221
1726026000000|2024-09-11 03:40:00|672.53|664.53|671.8|663.8|672.58|664.58|671.13|663.13|120
1726026300000|2024-09-11 03:45:00|671.71|663.71|671.4|663.4|672.35|664.35|671.28|663.28|119
1726026600000|2024-09-11 03:50:00|671.45|663.45|670.92|662.92|671.45|663.45|670.55|662.55|64
1726026900000|2024-09-11 03:55:00|670.91|662.91|672.07|664.07|672.07|664.07|670.87|662.87|43
1726027200000|2024-09-11 04:00:00|672.02|664.02|671.05|663.05|672.19|664.19|671.05|663.05|81
1726027500000|2024-09-11 04:05:00|671|663|669.45|661.45|671.85|663.85|668.65|660.65|111
1726027800000|2024-09-11 04:10:00|669.44|661.44|668.5|660.5|670.05|662.05|667.3|659.3|156
1726028100000|2024-09-11 04:15:00|668.45|660.45|665.62|657.62|668.45|660.45|664.85|656.85|237
1726028400000|2024-09-11 04:20:00|665.61|657.61|667.85|659.85|668.2|660.2|665|657|196
1726028700000|2024-09-11 04:25:00|667.89|659.89|668.38|660.38|668.39|660.39|667.5|659.5|86
1726029000000|2024-09-11 04:30:00|668.45|660.45|666.87|658.87|668.5|660.5|666.5|658.5|120
1726029300000|2024-09-11 04:35:00|666.8|658.8|666.05|658.05|667.8|659.8|665.79|657.79|93
1726029600000|2024-09-11 04:40:00|666|658|663.15|655.15|666.55|658.55|662.75|654.75|180
1726029900000|2024-09-11 04:45:00|663.1|655.1|660.89|652.89|663.65|655.65|660.89|652.89|218
1726030200000|2024-09-11 04:50:00|660.81|652.81|664.61|656.61|664.62|656.62|660.15|652.15|231
1726030500000|2024-09-11 04:55:00|664.6|656.6|664.05|656.05|664.85|656.85|663.68|655.68|131
1726030800000|2024-09-11 05:00:00|664.1|656.1|662.5|654.5|664.11|656.11|662.35|654.35|153
1726031100000|2024-09-11 05:05:00|662.7|654.7|661.68|653.68|662.96|654.96|660.35|652.35|115
1726031400000|2024-09-11 05:10:00|661.7|653.7|659.56|651.56|661.74|653.74|659.27|651.27|153
1726031700000|2024-09-11 05:15:00|659.55|651.55|661.08|653.08|661.76|653.76|658.8|650.8|151
1726032000000|2024-09-11 05:20:00|661.03|653.03|660.47|652.47|661.5|653.5|660.15|652.15|100
1726032300000|2024-09-11 05:25:00|660.55|652.55|659.9|651.9|660.85|652.85|658.45|650.45|141
1726032600000|2024-09-11 05:30:00|659.95|651.95|660.62|652.62|660.75|652.75|658.9|650.9|143
1726032900000|2024-09-11 05:35:00|660.67|652.67|660.1|652.1|661.4|653.4|659.55|651.55|196
1726033200000|2024-09-11 05:40:00|660.14|652.14|660.57|652.57|661|653|659.44|651.44|114
1726033500000|2024-09-11 05:45:00|660.5|652.5|660.45|652.45|660.52|652.52|659.15|651.15|156
1726033800000|2024-09-11 05:50:00|660.44|652.44|660.26|652.26|660.52|652.52|659.66|651.66|98
1726034100000|2024-09-11 05:55:00|660.28|652.28|659.55|651.55|660.37|652.37|659.45|651.45|104
1726034400000|2024-09-11 06:00:00|659.66|651.66|660.78|652.78|660.78|652.78|658.8|650.8|179
1726034700000|2024-09-11 06:05:00|660.77|652.77|662.7|654.7|662.7|654.7|660.67|652.67|126
1726035000000|2024-09-11 06:10:00|662.8|654.8|665.5|657.5|665.5|657.5|662.75|654.75|95
1726035300000|2024-09-11 06:15:00|665.55|657.55|665.24|657.24|666.63|658.63|665.24|657.24|131
1726035600000|2024-09-11 06:20:00|665.25|657.25|665.6|657.6|665.7|657.7|664.2|656.2|131
1726035900000|2024-09-11 06:25:00|665.65|657.65|666.56|658.56|666.75|658.75|665.65|657.65|85
1726036200000|2024-09-11 06:30:00|666.59|658.59|669.55|661.55|669.55|661.55|666.48|658.48|126
1726036500000|2024-09-11 06:35:00|669.45|661.45|668.24|660.24|669.72|661.72|668.24|660.24|139
1726036800000|2024-09-11 06:40:00|668.34|660.34|669.12|661.12|669.3|661.3|667.92|659.92|100
1726037100000|2024-09-11 06:45:00|669.14|661.14|669.85|661.85|670.39|662.39|669.11|661.11|88
1726037400000|2024-09-11 06:50:00|669.9|661.9|669.29|661.29|670.8|662.8|669.2|661.2|98
1726037700000|2024-09-11 06:55:00|669.26|661.26|668.78|660.78|669.65|661.65|668.35|660.35|104
1726038000000|2024-09-11 07:00:00|668.8|660.8|668.95|660.95|670.4|662.4|668.13|660.13|163
1726038300000|2024-09-11 07:05:00|668.9|660.9|668.9|660.9|669.8|661.8|668.5|660.5|153
1726038600000|2024-09-11 07:10:00|668.85|660.85|668.39|660.39|668.9|660.9|667.8|659.8|113
1726038900000|2024-09-11 07:15:00|668.29|660.29|669.18|661.18|670.05|662.05|668.26|660.26|143
1726039200000|2024-09-11 07:20:00|669.2|661.2|671.68|663.68|671.69|663.69|668.91|660.91|129
1726039500000|2024-09-11 07:25:00|671.67|663.67|676.1|668.1|676.45|668.45|671.5|663.5|207
1726039800000|2024-09-11 07:30:00|676.11|668.11|675.25|667.25|677.58|669.58|674.39|666.39|289
1726040100000|2024-09-11 07:35:00|675.24|667.24|675.02|667.02|675.75|667.75|673.8|665.8|168
1726040400000|2024-09-11 07:40:00|675.05|667.05|673.38|665.38|675.47|667.47|673.37|665.37|87
1726040700000|2024-09-11 07:45:00|674.05|666.05|674.7|666.7|675.02|667.02|674.05|666.05|22
1726041000000|2024-09-11 07:50:00|674.64|666.64|677.25|669.25|677.73|669.73|674.5|666.5|150
1726041300000|2024-09-11 07:55:00|677.2|669.2|676.75|668.75|677.95|669.95|676.15|668.15|228
1726041600000|2024-09-11 08:00:00|676.7|668.7|674.27|666.27|676.7|668.7|674.11|666.11|210
1726041900000|2024-09-11 08:05:00|674.22|666.22|676.3|668.3|676.3|668.3|674.2|666.2|139
1726042200000|2024-09-11 08:10:00|676.38|668.38|673.61|665.61|676.48|668.48|673.43|665.43|140
1726042500000|2024-09-11 08:15:00|673.56|665.56|674.13|666.13|674.36|666.36|672.11|664.11|215
1726042800000|2024-09-11 08:20:00|674.15|666.15|676.2|668.2|676.2|668.2|673.8|665.8|130
1726043100000|2024-09-11 08:25:00|676.25|668.25|677.4|669.4|677.4|669.4|675.85|667.85|133
1726043400000|2024-09-11 08:30:00|677.45|669.45|676.45|668.45|677.45|669.45|675.75|667.75|153
1726043700000|2024-09-11 08:35:00|676.4|668.4|677.98|669.98|678.4|670.4|676.27|668.27|176
1726044000000|2024-09-11 08:40:00|677.93|669.93|676.05|668.05|677.93|669.93|675.85|667.85|160
1726044300000|2024-09-11 08:45:00|676|668|675.88|667.88|676.9|668.9|675.73|667.73|118
1726044600000|2024-09-11 08:50:00|675.83|667.83|675.65|667.65|678.25|670.25|675.64|667.64|163
1726044900000|2024-09-11 08:55:00|675.7|667.7|676.25|668.25|677.2|669.2|675.56|667.56|142
1726045200000|2024-09-11 09:00:00|676.3|668.3|678.95|670.95|679.15|671.15|676.25|668.25|210
1726045500000|2024-09-11 09:05:00|678.9|670.9|679.65|671.65|680.2|672.2|678.7|670.7|137
1726045800000|2024-09-11 09:10:00|679.74|671.74|679.16|671.16|680.9|672.9|678.59|670.59|165
1726046100000|2024-09-11 09:15:00|679.11|671.11|680.75|672.75|682.15|674.15|679|671|173
1726046400000|2024-09-11 09:20:00|680.85|672.85|679.62|671.62|681|673|679.5|671.5|143
1726046700000|2024-09-11 09:25:00|679.6|671.6|680.02|672.02|680.4|672.4|678.51|670.51|187
1726047300000|2024-09-11 09:35:00|678.37|670.37|675.83|667.83|678.37|670.37|674.46|666.46|129
1726047600000|2024-09-11 09:40:00|675.88|667.88|674.5|666.5|676.38|668.38|674.35|666.35|138
1726047900000|2024-09-11 09:45:00|674.6|666.6|675.05|667.05|675.62|667.62|673.35|665.35|199
1726048200000|2024-09-11 09:50:00|675|667|673.06|665.06|675|667|672.96|664.96|165
1726048500000|2024-09-11 09:55:00|673.09|665.09|672.79|664.79|673.95|665.95|672.05|664.05|107
1726048800000|2024-09-11 10:00:00|672.78|664.78|673.97|665.97|674.06|666.06|672.78|664.78|94
1726049100000|2024-09-11 10:05:00|673.96|665.96|675.6|667.6|677.9|669.9|673.96|665.96|222
1726049400000|2024-09-11 10:10:00|675.61|667.61|676.2|668.2|676.9|668.9|674.4|666.4|175
1726049700000|2024-09-11 10:15:00|676.09|668.09|676.48|668.48|676.48|668.48|675.2|667.2|123
1726050000000|2024-09-11 10:20:00|676.5|668.5|675.87|667.87|676.86|668.86|675.45|667.45|126
1726050300000|2024-09-11 10:25:00|675.86|667.86|674.6|666.6|675.86|667.86|672.7|664.7|276
1726050600000|2024-09-11 10:30:00|674.45|666.45|677.06|669.06|677.55|669.55|674.18|666.18|140
1726051200000|2024-09-11 10:40:00|676.4|668.4|675.1|667.1|676.4|668.4|674.64|666.64|78
1726051500000|2024-09-11 10:45:00|675.07|667.07|675.76|667.76|677.13|669.13|675.07|667.07|144
1726051800000|2024-09-11 10:50:00|675.75|667.75|674.62|666.62|675.77|667.77|673.45|665.45|187
1726052100000|2024-09-11 10:55:00|674.65|666.65|674.64|666.64|675.9|667.9|674.23|666.23|127
1726052400000|2024-09-11 11:00:00|674.8|666.8|677.28|669.28|677.33|669.33|674.55|666.55|149
1726052700000|2024-09-11 11:05:00|677.35|669.35|675.9|667.9|677.77|669.77|675.6|667.6|186
1726053000000|2024-09-11 11:10:00|675.85|667.85|677.9|669.9|679.15|671.15|675.85|667.85|212
1726053300000|2024-09-11 11:15:00|677.95|669.95|680.15|672.15|680.75|672.75|677.35|669.35|229
1726053600000|2024-09-11 11:20:00|680.2|672.2|680.32|672.32|680.5|672.5|679.35|671.35|185
1726053900000|2024-09-11 11:25:00|680.27|672.27|678.46|670.46|680.27|672.27|677.8|669.8|172
1726054200000|2024-09-11 11:30:00|678.36|670.36|678.2|670.2|679.81|671.81|677.75|669.75|212
1726054500000|2024-09-11 11:35:00|678.15|670.15|678.1|670.1|678.25|670.25|677.2|669.2|174
1726054800000|2024-09-11 11:40:00|678.17|670.17|677.1|669.1|678.82|670.82|677|669|163
1726055100000|2024-09-11 11:45:00|677.05|669.05|676.8|668.8|677.13|669.13|676|668|126
1726055400000|2024-09-11 11:50:00|676.83|668.83|675.78|667.78|677|669|675.78|667.78|135
1726055700000|2024-09-11 11:55:00|675.95|667.95|677.5|669.5|677.51|669.51|675.95|667.95|124
1726056300000|2024-09-11 12:05:00|677.45|669.45|676.85|668.85|677.45|669.45|676.23|668.23|97
1726056600000|2024-09-11 12:10:00|676.8|668.8|677.85|669.85|677.85|669.85|676.21|668.21|114
1726056900000|2024-09-11 12:15:00|677.8|669.8|678.66|670.66|678.66|670.66|677.26|669.26|138
1726057200000|2024-09-11 12:20:00|678.7|670.7|677.26|669.26|679.66|671.66|677.1|669.1|163
1726057500000|2024-09-11 12:25:00|677.3|669.3|680.15|672.15|680.15|672.15|676.73|668.73|190
1726057800000|2024-09-11 12:30:00|680.1|672.1|677.65|669.65|680.3|672.3|675.6|667.6|537
1726058100000|2024-09-11 12:35:00|677.63|669.63|678.17|670.17|679.35|671.35|676.36|668.36|356
1726058400000|2024-09-11 12:40:00|678.14|670.14|677|669|679.25|671.25|676.8|668.8|253
1726058700000|2024-09-11 12:45:00|677.06|669.06|677.31|669.31|678.4|670.4|674.23|666.23|383
1726059000000|2024-09-11 12:50:00|677.42|669.42|678.57|670.57|679.4|671.4|675.99|667.99|284
1726059300000|2024-09-11 12:55:00|678.66|670.66|683.56|675.56|684.54|676.54|678.66|670.66|289
1726059600000|2024-09-11 13:00:00|683.41|675.41|685.37|677.37|686|678|682|674|407
1726059900000|2024-09-11 13:05:00|685.36|677.36|682.1|674.1|687.3|679.3|681.75|673.75|402
1726060200000|2024-09-11 13:10:00|682.22|674.22|683.07|675.07|683.35|675.35|681.3|673.3|309
1726060500000|2024-09-11 13:15:00|683.02|675.02|684.25|676.25|684.5|676.5|681.7|673.7|371
1726060800000|2024-09-11 13:20:00|684.3|676.3|682.28|674.28|684.4|676.4|681.65|673.65|281
1726061100000|2024-09-11 13:25:00|682.13|674.13|678.77|670.77|682.13|674.13|678.63|670.63|263
1726061400000|2024-09-11 13:30:00|678.72|670.72|672.39|664.39|678.85|670.85|672.39|664.39|524
1726061700000|2024-09-11 13:35:00|672.49|664.49|672.35|664.35|674.1|666.1|672.35|664.35|434
1726062000000|2024-09-11 13:40:00|672.4|664.4|672.6|664.6|673.25|665.25|670.82|662.82|377
1726062300000|2024-09-11 13:45:00|672.59|664.59|670.2|662.2|673|665|670.12|662.12|377
1726062600000|2024-09-11 13:50:00|670.19|662.19|664.79|656.79|670.26|662.26|664.42|656.42|523
1726062900000|2024-09-11 13:55:00|664.84|656.84|664.95|656.95|667.32|659.32|663.71|655.71|492
1726063200000|2024-09-11 14:00:00|664.85|656.85|666.85|658.85|666.9|658.9|662.75|654.75|437
1726063500000|2024-09-11 14:05:00|666.74|658.74|666.15|658.15|669.22|661.22|665.28|657.28|386
1726063800000|2024-09-11 14:10:00|666.12|658.12|665.35|657.35|667.8|659.8|665.15|657.15|320
1726064100000|2024-09-11 14:15:00|665.37|657.37|663.85|655.85|665.37|657.37|662.9|654.9|352
1726064400000|2024-09-11 14:20:00|663.9|655.9|665.24|657.24|665.43|657.43|662.54|654.54|270
1726064700000|2024-09-11 14:25:00|665.23|657.23|665.2|657.2|668.05|660.05|665.17|657.17|251
1726065000000|2024-09-11 14:30:00|665.14|657.14|662.25|654.25|665.35|657.35|662.08|654.08|288
1726065300000|2024-09-11 14:35:00|662.3|654.3|661.8|653.8|663.9|655.9|661.44|653.44|252
1726065600000|2024-09-11 14:40:00|661.65|653.65|660.65|652.65|662.65|654.65|659.7|651.7|274
1726065900000|2024-09-11 14:45:00|660.8|652.8|661.7|653.7|662.05|654.05|659.9|651.9|368
1726066200000|2024-09-11 14:50:00|661.66|653.66|663.35|655.35|663.45|655.45|661.56|653.56|226
1726066500000|2024-09-11 14:55:00|663.4|655.4|666.9|658.9|667.36|659.36|662.4|654.4|324
1726066800000|2024-09-11 15:00:00|666.85|658.85|667.55|659.55|667.76|659.76|666.03|658.03|327
1726067100000|2024-09-11 15:05:00|667.5|659.5|669.7|661.7|670.65|662.65|667.5|659.5|333
1726067400000|2024-09-11 15:10:00|670|662|670.95|662.95|671.95|663.95|668.61|660.61|279
1726067700000|2024-09-11 15:15:00|671|663|672.57|664.57|672.6|664.6|670.4|662.4|258
1726068000000|2024-09-11 15:20:00|672.46|664.46|670.11|662.11|672.46|664.46|670|662|263
1726068300000|2024-09-11 15:25:00|670.06|662.06|670.41|662.41|670.85|662.85|669.67|661.67|215
1726068600000|2024-09-11 15:30:00|670.46|662.46|672.45|664.45|672.45|664.45|669.97|661.97|228
1726068900000|2024-09-11 15:35:00|672.5|664.5|675.83|667.83|675.95|667.95|671.4|663.4|294
1726069200000|2024-09-11 15:40:00|675.9|667.9|678.87|670.87|679.7|671.7|674.9|666.9|327
1726069500000|2024-09-11 15:45:00|678.82|670.82|676.68|668.68|679.55|671.55|676.68|668.68|319
1726069800000|2024-09-11 15:50:00|676.86|668.86|675.7|667.7|677.01|669.01|675.1|667.1|303
1726070100000|2024-09-11 15:55:00|675.65|667.65|678.56|670.56|678.56|670.56|675.35|667.35|300
1726070400000|2024-09-11 16:00:00|678.46|670.46|680.95|672.95|680.95|672.95|678.2|670.2|309
1726070700000|2024-09-11 16:05:00|681.1|673.1|679.24|671.24|681.9|673.9|679.01|671.01|276
1726071000000|2024-09-11 16:10:00|679.35|671.35|681.01|673.01|681.5|673.5|679.13|671.13|208
1726071300000|2024-09-11 16:15:00|681.06|673.06|680.8|672.8|681.7|673.7|679.33|671.33|270
1726071600000|2024-09-11 16:20:00|680.9|672.9|681.55|673.55|681.75|673.75|680.9|672.9|27
1726072200000|2024-09-11 16:30:00|682.3|674.3|684.17|676.17|685.8|677.8|682.3|674.3|246
1726072500000|2024-09-11 16:35:00|684.2|676.2|686.7|678.7|686.7|678.7|684.1|676.1|261
1726072800000|2024-09-11 16:40:00|686.65|678.65|686.77|678.77|687.05|679.05|684.94|676.94|214
1726073100000|2024-09-11 16:45:00|686.74|678.74|688.21|680.21|689.62|681.62|686.67|678.67|342
1726073400000|2024-09-11 16:50:00|688.3|680.3|697.57|689.57|698.4|690.4|688.05|680.05|532
1726073700000|2024-09-11 16:55:00|697.8|689.8|698.85|690.85|700.3|692.3|696.29|688.29|537
1726074000000|2024-09-11 17:00:00|698.8|690.8|696.51|688.51|702.4|694.4|696.42|688.42|500
1726074300000|2024-09-11 17:05:00|696.5|688.5|695.35|687.35|697.7|689.7|693.95|685.95|344
1726074600000|2024-09-11 17:10:00|695.4|687.4|695.26|687.26|697.85|689.85|694.85|686.85|389
1726074900000|2024-09-11 17:15:00|695.31|687.31|695.15|687.15|696.9|688.9|694.35|686.35|364
1726075200000|2024-09-11 17:20:00|695.17|687.17|694.46|686.46|696.85|688.85|693.79|685.79|344
1726075500000|2024-09-11 17:25:00|694.41|686.41|697.63|689.63|698.25|690.25|693.92|685.92|245
1726075800000|2024-09-11 17:30:00|697.7|689.7|696.27|688.27|701.95|693.95|695.6|687.6|275
1726076100000|2024-09-11 17:35:00|696.35|688.35|696|688|697.8|689.8|695.95|687.95|265
1726076400000|2024-09-11 17:40:00|696.1|688.1|696.05|688.05|697.55|689.55|695.8|687.8|182
1726076700000|2024-09-11 17:45:00|696.1|688.1|698.95|690.95|698.95|690.95|696|688|318
1726077000000|2024-09-11 17:50:00|698.85|690.85|694.12|686.12|699.3|691.3|694.1|686.1|290
1726077300000|2024-09-11 17:55:00|694.07|686.07|693.35|685.35|694.71|686.71|691.63|683.63|287
1726077600000|2024-09-11 18:00:00|693.3|685.3|695.3|687.3|695.9|687.9|693.22|685.22|326
1726077900000|2024-09-11 18:05:00|695.24|687.24|696.79|688.79|697.75|689.75|694.9|686.9|230
1726078200000|2024-09-11 18:10:00|696.8|688.8|697.35|689.35|697.52|689.52|695.63|687.63|179
1726078500000|2024-09-11 18:15:00|697.39|689.39|696.15|688.15|697.9|689.9|695.65|687.65|279
1726078800000|2024-09-11 18:20:00|696.2|688.2|697.4|689.4|697.85|689.85|696|688|225
1726079100000|2024-09-11 18:25:00|697.45|689.45|697.8|689.8|698.49|690.49|696.85|688.85|224
1726079400000|2024-09-11 18:30:00|697.91|689.91|697.7|689.7|698.35|690.35|696.85|688.85|230
1726079700000|2024-09-11 18:35:00|697.65|689.65|698.05|690.05|698.25|690.25|695.81|687.81|370
1726080000000|2024-09-11 18:40:00|698|690|697.45|689.45|698.75|690.75|696.84|688.84|316
1726080300000|2024-09-11 18:45:00|697.4|689.4|697.18|689.18|698.5|690.5|696.35|688.35|345
1726080600000|2024-09-11 18:50:00|697.13|689.13|696.52|688.52|697.65|689.65|694.49|686.49|360
1726080900000|2024-09-11 18:55:00|696.5|688.5|698.55|690.55|700.25|692.25|696.4|688.4|274
1726081200000|2024-09-11 19:00:00|698.45|690.45|694.68|686.68|698.45|690.45|694.6|686.6|283
1726081500000|2024-09-11 19:05:00|694.69|686.69|694.5|686.5|696.66|688.66|693.8|685.8|223
1726081800000|2024-09-11 19:10:00|694.45|686.45|695.83|687.83|696.3|688.3|693.8|685.8|191
1726082100000|2024-09-11 19:15:00|695.85|687.85|694.9|686.9|696.55|688.55|694.55|686.55|208
1726082400000|2024-09-11 19:20:00|694.95|686.95|692.7|684.7|695|687|692.7|684.7|151
1726082700000|2024-09-11 19:25:00|692.74|684.74|695|687|695.4|687.4|692.74|684.74|136
1726083000000|2024-09-11 19:30:00|695.05|687.05|696.3|688.3|696.7|688.7|695.05|687.05|162
1726083300000|2024-09-11 19:35:00|696.45|688.45|693|685|696.85|688.85|693|685|141
1726083600000|2024-09-11 19:40:00|693.07|685.07|691.87|683.87|693.6|685.6|690.57|682.57|180
1726083900000|2024-09-11 19:45:00|691.89|683.89|695.85|687.85|696.6|688.6|691.5|683.5|282
1726084200000|2024-09-11 19:50:00|695.75|687.75|696.3|688.3|696.35|688.35|694.55|686.55|172
1726084500000|2024-09-11 19:55:00|696.28|688.28|694.45|686.45|697|689|694.45|686.45|124
1726084800000|2024-09-11 20:00:00|694.4|686.4|697.25|689.25|697.8|689.8|694.4|686.4|213
1726085100000|2024-09-11 20:05:00|697.2|689.2|697.9|689.9|698.15|690.15|696.95|688.95|204
1726085400000|2024-09-11 20:10:00|697.95|689.95|694.8|686.8|698.1|690.1|694.75|686.75|174
1726085700000|2024-09-11 20:15:00|694.85|686.85|693.45|685.45|694.98|686.98|692.3|684.3|216
1726086000000|2024-09-11 20:20:00|693.49|685.49|691.59|683.59|693.8|685.8|691.55|683.55|106
1726086300000|2024-09-11 20:25:00|691.63|683.63|692.55|684.55|692.61|684.61|691.4|683.4|126
1726086600000|2024-09-11 20:30:00|692.5|684.5|692.4|684.4|692.95|684.95|691.45|683.45|179
1726086900000|2024-09-11 20:35:00|692.33|684.33|693|685|693.25|685.25|691.87|683.87|128
1726087200000|2024-09-11 20:40:00|692.95|684.95|694.1|686.1|694.89|686.89|692.45|684.45|87
1726087500000|2024-09-11 20:45:00|694.05|686.05|695.13|687.13|695.99|687.99|693.85|685.85|102
1726087800000|2024-09-11 20:50:00|695.25|687.25|695.55|687.55|696.2|688.2|695.25|687.25|81
1726088100000|2024-09-11 20:55:00|695.5|687.5|694.75|686.75|695.5|687.5|694|686|110
1726088400000|2024-09-11 21:00:00|694.79|686.79|693.8|685.8|694.91|686.91|693.75|685.75|343
1726088700000|2024-09-11 21:05:00|693.76|685.76|692.18|684.18|693.97|685.97|692.18|684.18|216
1726089000000|2024-09-11 21:10:00|692.19|684.19|691.54|683.54|692.39|684.39|690.89|682.89|261
1726089300000|2024-09-11 21:15:00|691.56|683.56|691.93|683.93|692.72|684.72|691.16|683.16|290
1726089600000|2024-09-11 21:20:00|691.87|683.87|691.06|683.06|691.88|683.88|690.7|682.7|221
1726089900000|2024-09-11 21:25:00|691.04|683.04|689.27|681.27|691.12|683.12|689.19|681.19|183
1726090200000|2024-09-11 21:30:00|689.25|681.25|690.3|682.3|690.31|682.31|688.71|680.71|155
1726090500000|2024-09-11 21:35:00|690.26|682.26|690.71|682.71|690.74|682.74|689.8|681.8|127
1726090800000|2024-09-11 21:40:00|690.7|682.7|688.56|680.56|690.7|682.7|688.56|680.56|142
1726091100000|2024-09-11 21:45:00|688.54|680.54|689.8|681.8|689.8|681.8|688.53|680.53|58
1726091400000|2024-09-11 21:50:00|689.79|681.79|688.24|680.24|689.83|681.83|688.24|680.24|89
1726091700000|2024-09-11 21:55:00|688.22|680.22|687.3|679.3|688.22|680.22|687.3|679.3|75
1726092000000|2024-09-11 22:00:00|687.25|679.25|688.15|680.15|688.5|680.5|686.25|678.25|91
1726092300000|2024-09-11 22:05:00|688.1|680.1|687.95|679.95|688.75|680.75|687.05|679.05|95
1726092600000|2024-09-11 22:10:00|687.98|679.98|686.59|678.59|688.1|680.1|686.55|678.55|71
1726092900000|2024-09-11 22:15:00|686.58|678.58|686.45|678.45|686.95|678.95|685.15|677.15|84
1726093200000|2024-09-11 22:20:00|686.55|678.55|684.55|676.55|686.58|678.58|684.55|676.55|77
1726093500000|2024-09-11 22:25:00|684.54|676.54|684.5|676.5|685.22|677.22|684.25|676.25|107
1726093800000|2024-09-11 22:30:00|684.45|676.45|685.25|677.25|685.31|677.31|684.45|676.45|45
1726094100000|2024-09-11 22:35:00|685.2|677.2|684.53|676.53|685.2|677.2|684.15|676.15|62
1726094400000|2024-09-11 22:40:00|684.55|676.55|683.95|675.95|684.98|676.98|683.46|675.46|85
1726094700000|2024-09-11 22:45:00|683.85|675.85|683.65|675.65|684.55|676.55|683.4|675.4|56
1726095000000|2024-09-11 22:50:00|683.63|675.63|684.1|676.1|684.4|676.4|683.63|675.63|74
1726095300000|2024-09-11 22:55:00|684.09|676.09|684.1|676.1|684.9|676.9|683.95|675.95|56
1726095600000|2024-09-11 23:00:00|684.15|676.15|683.8|675.8|684.2|676.2|683.1|675.1|89
1726095900000|2024-09-11 23:05:00|683.75|675.75|682.65|674.65|684.25|676.25|682.5|674.5|92
1726096200000|2024-09-11 23:10:00|682.6|674.6|682.08|674.08|683.12|675.12|681.75|673.75|87
1726096500000|2024-09-11 23:15:00|682.1|674.1|682.15|674.15|682.93|674.93|682.1|674.1|62
1726096800000|2024-09-11 23:20:00|682.13|674.13|680.6|672.6|682.5|674.5|680.6|672.6|76
1726097100000|2024-09-11 23:25:00|680.55|672.55|681.01|673.01|681.2|673.2|680.1|672.1|55
1726097400000|2024-09-11 23:30:00|680.95|672.95|681.9|673.9|682.64|674.64|680.9|672.9|93
1726097700000|2024-09-11 23:35:00|681.88|673.88|681.35|673.35|682.55|674.55|681.25|673.25|55
1726098000000|2024-09-11 23:40:00|681.15|673.15|680.04|672.04|681.45|673.45|679.95|671.95|101
1726098300000|2024-09-11 23:45:00|680.19|672.19|681.21|673.21|681.25|673.25|679.89|671.89|86
1726098600000|2024-09-11 23:50:00|681.25|673.25|680.2|672.2|681.4|673.4|679.95|671.95|84
1726098900000|2024-09-11 23:55:00|680.25|672.25|679.1|671.1|680.75|672.75|679.1|671.1|72
1726099200000|2024-09-12 00:00:00|679.13|671.13|680.15|672.15|680.43|672.43|679.1|671.1|132
1726099500000|2024-09-12 00:05:00|680.2|672.2|680.5|672.5|680.95|672.95|679.6|671.6|133
1726099800000|2024-09-12 00:10:00|680.45|672.45|680.5|672.5|681.18|673.18|679.1|671.1|128
1726100100000|2024-09-12 00:15:00|680.55|672.55|679.9|671.9|681.05|673.05|679.45|671.45|148
1726100400000|2024-09-12 00:20:00|679.95|671.95|680.85|672.85|681.55|673.55|678.4|670.4|149
1726100700000|2024-09-12 00:25:00|680.9|672.9|682.05|674.05|683.65|675.65|680.5|672.5|287
1726101000000|2024-09-12 00:30:00|682|674|680.55|672.55|682.59|674.59|680.24|672.24|197
1726101300000|2024-09-12 00:35:00|680.8|672.8|682.29|674.29|683.03|675.03|680.75|672.75|300
1726101600000|2024-09-12 00:40:00|682.34|674.34|682.55|674.55|683.59|675.59|682|674|191
1726101900000|2024-09-12 00:45:00|682.45|674.45|680.41|672.41|682.55|674.55|680.15|672.15|138
1726102200000|2024-09-12 00:50:00|680.36|672.36|677.55|669.55|680.68|672.68|677.25|669.25|199
1726102500000|2024-09-12 00:55:00|677.45|669.45|676.7|668.7|678.23|670.23|676.7|668.7|172
1726102800000|2024-09-12 01:00:00|676.75|668.75|678.06|670.06|678.25|670.25|676.1|668.1|273
1726103100000|2024-09-12 01:05:00|678|670|678.3|670.3|678.65|670.65|677.75|669.75|157
1726103400000|2024-09-12 01:10:00|678.25|670.25|678.25|670.25|678.75|670.75|677.1|669.1|140
1726103700000|2024-09-12 01:15:00|678.15|670.15|677.65|669.65|679.6|671.6|677.6|669.6|237
1726104000000|2024-09-12 01:20:00|677.67|669.67|677.85|669.85|677.85|669.85|676.35|668.35|197
1726104300000|2024-09-12 01:25:00|677.8|669.8|679.55|671.55|679.55|671.55|677.4|669.4|160
1726104600000|2024-09-12 01:30:00|679.6|671.6|678.89|670.89|679.6|671.6|677.85|669.85|258
1726104900000|2024-09-12 01:35:00|678.85|670.85|678.99|670.99|679.25|671.25|677.55|669.55|130
1726105200000|2024-09-12 01:40:00|679.04|671.04|677.05|669.05|679.29|671.29|676.8|668.8|120
1726105500000|2024-09-12 01:45:00|677|669|677.45|669.45|677.5|669.5|676.55|668.55|147
1726105800000|2024-09-12 01:50:00|677.53|669.53|678.25|670.25|678.7|670.7|677.15|669.15|160
1726106100000|2024-09-12 01:55:00|678.2|670.2|680.44|672.44|681.25|673.25|678|670|167
1726106400000|2024-09-12 02:00:00|680.39|672.39|684.4|676.4|684.45|676.45|680|672|416
1726106700000|2024-09-12 02:05:00|684.26|676.26|682.2|674.2|684.26|676.26|681.25|673.25|232
1726107000000|2024-09-12 02:10:00|682.15|674.15|681.3|673.3|682.15|674.15|680.66|672.66|144
1726107300000|2024-09-12 02:15:00|681.25|673.25|680.34|672.34|682.76|674.76|680.27|672.27|166
1726107600000|2024-09-12 02:20:00|680.33|672.33|679.7|671.7|680.38|672.38|679.15|671.15|142
1726107900000|2024-09-12 02:25:00|679.8|671.8|683.1|675.1|683.1|675.1|679.59|671.59|96
1726108200000|2024-09-12 02:30:00|683.15|675.15|682.86|674.86|683.2|675.2|682.05|674.05|123
1726108500000|2024-09-12 02:35:00|682.91|674.91|683.9|675.9|683.9|675.9|682.54|674.54|162
1726108800000|2024-09-12 02:40:00|683.89|675.89|686.14|678.14|686.5|678.5|683.89|675.89|191
1726109100000|2024-09-12 02:45:00|686.09|678.09|687.98|679.98|688.45|680.45|686.09|678.09|226
1726109400000|2024-09-12 02:50:00|687.97|679.97|686.34|678.34|688.1|680.1|686.34|678.34|199
1726109700000|2024-09-12 02:55:00|686.33|678.33|687.09|679.09|687.29|679.29|686.29|678.29|171
1726110000000|2024-09-12 03:00:00|687.08|679.08|690.28|682.28|691|683|687.08|679.08|275
1726110300000|2024-09-12 03:05:00|690.33|682.33|691.5|683.5|691.6|683.6|690.13|682.13|234
1726110600000|2024-09-12 03:10:00|691.55|683.55|690.7|682.7|692.1|684.1|690.48|682.48|205
1726110900000|2024-09-12 03:15:00|690.9|682.9|690.45|682.45|691.39|683.39|689.57|681.57|183
1726111200000|2024-09-12 03:20:00|690.44|682.44|691.66|683.66|692.12|684.12|690.27|682.27|205
1726111500000|2024-09-12 03:25:00|691.73|683.73|692.35|684.35|692.85|684.85|691.49|683.49|171
1726111800000|2024-09-12 03:30:00|692.3|684.3|693.48|685.48|693.7|685.7|691.51|683.51|186
1726112100000|2024-09-12 03:35:00|693.47|685.47|694.29|686.29|694.58|686.58|693.19|685.19|259
1726112400000|2024-09-12 03:40:00|694.27|686.27|695.59|687.59|696.06|688.06|694.26|686.26|293
1726112700000|2024-09-12 03:45:00|695.58|687.58|695.99|687.99|697.25|689.25|695.44|687.44|223
1726113000000|2024-09-12 03:50:00|696.08|688.08|695.08|687.08|696.08|688.08|693.59|685.59|213
1726113300000|2024-09-12 03:55:00|695.07|687.07|695.23|687.23|696.06|688.06|694.73|686.73|140
1726113600000|2024-09-12 04:00:00|695.22|687.22|695.31|687.31|695.88|687.88|693.93|685.93|247
1726113900000|2024-09-12 04:05:00|695.21|687.21|697.24|689.24|697.41|689.41|694.7|686.7|201
1726114200000|2024-09-12 04:10:00|697.3|689.3|697.04|689.04|698.05|690.05|695.48|687.48|241
1726114500000|2024-09-12 04:15:00|697.03|689.03|695.35|687.35|697.9|689.9|695.31|687.31|228
1726114800000|2024-09-12 04:20:00|695.34|687.34|694.98|686.98|695.84|687.84|693.96|685.96|236
1726115100000|2024-09-12 04:25:00|695.02|687.02|695.51|687.51|696.79|688.79|694.82|686.82|201
1726115400000|2024-09-12 04:30:00|695.5|687.5|695.88|687.88|696.32|688.32|695.11|687.11|235
1726115700000|2024-09-12 04:35:00|695.86|687.86|692.17|684.17|696.17|688.17|692.17|684.17|166
1726116000000|2024-09-12 04:40:00|692.07|684.07|691.87|683.87|693.4|685.4|691.87|683.87|182
1726116300000|2024-09-12 04:45:00|691.85|683.85|690.13|682.13|691.85|683.85|689.65|681.65|147
1726116600000|2024-09-12 04:50:00|690.08|682.08|690.65|682.65|690.65|682.65|690.08|682.08|74
1726116900000|2024-09-12 04:55:00|690.7|682.7|690.5|682.5|691.39|683.39|690.14|682.14|87
1726117200000|2024-09-12 05:00:00|690.45|682.45|689.9|681.9|690.45|682.45|688.94|680.94|114
1726117500000|2024-09-12 05:05:00|689.89|681.89|691.35|683.35|691.35|683.35|689.65|681.65|81
1726117800000|2024-09-12 05:10:00|691.4|683.4|692.7|684.7|692.85|684.85|691.4|683.4|67
1726118100000|2024-09-12 05:15:00|692.71|684.71|692.2|684.2|693.28|685.28|692.2|684.2|76
1726118400000|2024-09-12 05:20:00|692.19|684.19|691.3|683.3|692.19|684.19|691.07|683.07|74
1726118700000|2024-09-12 05:25:00|691.35|683.35|690.55|682.55|692.64|684.64|690.55|682.55|108
1726119000000|2024-09-12 05:30:00|690.54|682.54|688.9|680.9|690.61|682.61|687.75|679.75|121
1726119300000|2024-09-12 05:35:00|688.8|680.8|689.15|681.15|689.49|681.49|687.69|679.69|149
1726119600000|2024-09-12 05:40:00|689.1|681.1|687.22|679.22|689.9|681.9|687.22|679.22|114
1726119900000|2024-09-12 05:45:00|687.21|679.21|687.38|679.38|688.22|680.22|686.73|678.73|93
1726120200000|2024-09-12 05:50:00|687.37|679.37|686.1|678.1|687.37|679.37|685.48|677.48|144
1726120500000|2024-09-12 05:55:00|686|678|686.1|678.1|686.59|678.59|685.35|677.35|135
1726120800000|2024-09-12 06:00:00|686.05|678.05|685.22|677.22|686.19|678.19|685.04|677.04|107
1726121100000|2024-09-12 06:05:00|685.21|677.21|686.57|678.57|686.8|678.8|685.15|677.15|145
1726121400000|2024-09-12 06:10:00|686.6|678.6|684.88|676.88|686.6|678.6|684.68|676.68|97
1726121700000|2024-09-12 06:15:00|684.85|676.85|683.3|675.3|684.85|676.85|683.25|675.25|64
1726122000000|2024-09-12 06:20:00|683.15|675.15|680.22|672.22|683.43|675.43|679.12|671.12|195
1726122300000|2024-09-12 06:25:00|680.21|672.21|680.98|672.98|681.19|673.19|679.95|671.95|143
1726122600000|2024-09-12 06:30:00|680.97|672.97|681.62|673.62|681.95|673.95|680.81|672.81|113
1726122900000|2024-09-12 06:35:00|681.57|673.57|681.26|673.26|681.57|673.57|680.8|672.8|101
1726123200000|2024-09-12 06:40:00|681.21|673.21|681.66|673.66|682.36|674.36|680.92|672.92|113
1726123500000|2024-09-12 06:45:00|681.65|673.65|681.94|673.94|682.25|674.25|681.08|673.08|138
1726123800000|2024-09-12 06:50:00|682|674|682.37|674.37|682.9|674.9|682|674|124
1726124100000|2024-09-12 06:55:00|682.32|674.32|683.53|675.53|683.56|675.56|682.25|674.25|101
1726124400000|2024-09-12 07:00:00|683.44|675.44|682.78|674.78|684.55|676.55|682.64|674.64|125
1726124700000|2024-09-12 07:05:00|682.84|674.84|681.61|673.61|682.84|674.84|681.05|673.05|135
1726125000000|2024-09-12 07:10:00|681.56|673.56|683.06|675.06|683.64|675.64|681.44|673.44|145
1726125300000|2024-09-12 07:15:00|683.04|675.04|682.95|674.95|684.1|676.1|682.95|674.95|113
1726125600000|2024-09-12 07:20:00|682.9|674.9|682.58|674.58|682.9|674.9|682.53|674.53|18
1726126200000|2024-09-12 07:30:00|682.27|674.27|678.94|670.94|682.27|674.27|678.89|670.89|149
1726126500000|2024-09-12 07:35:00|678.93|670.93|678.89|670.89|679.08|671.08|678|670|149
1726126800000|2024-09-12 07:40:00|678.88|670.88|678.81|670.81|678.95|670.95|678.16|670.16|83
1726127100000|2024-09-12 07:45:00|678.8|670.8|677.53|669.53|678.8|670.8|677.49|669.49|146
1726127400000|2024-09-12 07:50:00|677.58|669.58|677.57|669.57|678.47|670.47|676.95|668.95|127
1726127700000|2024-09-12 07:55:00|677.62|669.62|677.35|669.35|678.32|670.32|676.54|668.54|174
1726128000000|2024-09-12 08:00:00|677.4|669.4|677.63|669.63|677.63|669.63|676.55|668.55|155
1726128300000|2024-09-12 08:05:00|677.62|669.62|678.6|670.6|678.65|670.65|677.32|669.32|134
1726128600000|2024-09-12 08:10:00|678.65|670.65|678.84|670.84|679.15|671.15|678|670|136
1726128900000|2024-09-12 08:15:00|678.9|670.9|679.55|671.55|680.35|672.35|678.89|670.89|140
1726129200000|2024-09-12 08:20:00|679.54|671.54|678.58|670.58|679.64|671.64|678.21|670.21|131
1726129500000|2024-09-12 08:25:00|678.65|670.65|679.69|671.69|679.93|671.93|678.52|670.52|142
1726129800000|2024-09-12 08:30:00|679.67|671.67|677.99|669.99|679.8|671.8|677.89|669.89|144
1726130100000|2024-09-12 08:35:00|677.98|669.98|678.13|670.13|678.39|670.39|677.55|669.55|97
1726130400000|2024-09-12 08:40:00|678.12|670.12|678.82|670.82|679.16|671.16|677.8|669.8|93
1726130700000|2024-09-12 08:45:00|678.81|670.81|677.97|669.97|679.1|671.1|677.65|669.65|101
1726131000000|2024-09-12 08:50:00|677.96|669.96|678.11|670.11|678.28|670.28|677.52|669.52|103
1726131300000|2024-09-12 08:55:00|678.1|670.1|677.22|669.22|678.14|670.14|676.31|668.31|123
1726131600000|2024-09-12 09:00:00|677.24|669.24|677.34|669.34|677.9|669.9|676.82|668.82|138
1726131900000|2024-09-12 09:05:00|677.33|669.33|678.9|670.9|678.96|670.96|677.26|669.26|101
1726132200000|2024-09-12 09:10:00|678.89|670.89|678.82|670.82|679.05|671.05|678.14|670.14|99
1726132500000|2024-09-12 09:15:00|678.81|670.81|677.74|669.74|679|671|677.57|669.57|154
1726132800000|2024-09-12 09:20:00|677.9|669.9|678.89|670.89|679.07|671.07|677.9|669.9|165
1726133100000|2024-09-12 09:25:00|678.84|670.84|678.41|670.41|679.15|671.15|678.06|670.06|108
1726133400000|2024-09-12 09:30:00|678.4|670.4|678.35|670.35|679.34|671.34|677.71|669.71|129
1726133700000|2024-09-12 09:35:00|678.5|670.5|676.96|668.96|678.74|670.74|676.96|668.96|128
1726134000000|2024-09-12 09:40:00|676.95|668.95|676.23|668.23|677.14|669.14|676.1|668.1|119
1726134300000|2024-09-12 09:45:00|676.16|668.16|676.88|668.88|676.9|668.9|675.64|667.64|191
1726134600000|2024-09-12 09:50:00|676.9|668.9|676.68|668.68|676.93|668.93|676.22|668.22|116
1726134900000|2024-09-12 09:55:00|676.63|668.63|675.88|667.88|676.67|668.67|675.6|667.6|133
1726135200000|2024-09-12 10:00:00|675.95|667.95|676.71|668.71|677.42|669.42|675.66|667.66|142
1726135500000|2024-09-12 10:05:00|676.7|668.7|677.18|669.18|677.21|669.21|676.38|668.38|110
1726135800000|2024-09-12 10:10:00|677.2|669.2|678.92|670.92|678.97|670.97|677.17|669.17|128
1726136100000|2024-09-12 10:15:00|678.86|670.86|677.83|669.83|678.86|670.86|677.4|669.4|151
1726136400000|2024-09-12 10:20:00|677.75|669.75|677.18|669.18|678.05|670.05|677.06|669.06|116
1726136700000|2024-09-12 10:25:00|677.13|669.13|677.4|669.4|677.56|669.56|676.98|668.98|83
1726137000000|2024-09-12 10:30:00|677.3|669.3|677.72|669.72|677.95|669.95|677.12|669.12|103
1726137300000|2024-09-12 10:35:00|677.71|669.71|677.22|669.22|678.06|670.06|677.22|669.22|70
1726137600000|2024-09-12 10:40:00|677.21|669.21|676.55|668.55|677.24|669.24|675.72|667.72|131
1726137900000|2024-09-12 10:45:00|676.59|668.59|676.42|668.42|677.04|669.04|676.18|668.18|144
1726138200000|2024-09-12 10:50:00|676.41|668.41|675.74|667.74|676.41|668.41|675.59|667.59|139
1726138500000|2024-09-12 10:55:00|675.73|667.73|674.87|666.87|676.15|668.15|674.81|666.81|124
1726138800000|2024-09-12 11:00:00|675.14|667.14|674.61|666.61|675.22|667.22|674.13|666.13|158
1726139100000|2024-09-12 11:05:00|674.56|666.56|675.17|667.17|675.86|667.86|674.42|666.42|132
1726139400000|2024-09-12 11:10:00|675.2|667.2|674.67|666.67|675.2|667.2|674.59|666.59|81
1726139700000|2024-09-12 11:15:00|674.62|666.62|675.16|667.16|675.42|667.42|674.29|666.29|123
1726140000000|2024-09-12 11:20:00|675.21|667.21|675.45|667.45|675.47|667.47|674.62|666.62|95
1726140300000|2024-09-12 11:25:00|675.4|667.4|674.28|666.28|675.43|667.43|674.23|666.23|103
1726140600000|2024-09-12 11:30:00|674.27|666.27|674.25|666.25|675.19|667.19|674.14|666.14|134
1726140900000|2024-09-12 11:35:00|674.27|666.27|674.66|666.66|674.7|666.7|672.88|664.88|108
1726141200000|2024-09-12 11:40:00|674.83|666.83|675.16|667.16|675.66|667.66|674.79|666.79|68
1726141500000|2024-09-12 11:45:00|675.35|667.35|674.7|666.7|675.53|667.53|674.16|666.16|82
1726141800000|2024-09-12 11:50:00|674.68|666.68|674.23|666.23|674.68|666.68|673.85|665.85|75
1726142100000|2024-09-12 11:55:00|674.22|666.22|673.89|665.89|674.3|666.3|673.85|665.85|84
1726142400000|2024-09-12 12:00:00|673.85|665.85|674.31|666.31|675.04|667.04|673.39|665.39|107
1726142700000|2024-09-12 12:05:00|674.37|666.37|675.66|667.66|675.7|667.7|674.18|666.18|91
1726143000000|2024-09-12 12:10:00|675.8|667.8|674.19|666.19|675.8|667.8|673.9|665.9|98
1726143300000|2024-09-12 12:15:00|674.18|666.18|675.42|667.42|675.89|667.89|673.88|665.88|155
1726143600000|2024-09-12 12:20:00|675.41|667.41|674.48|666.48|675.41|667.41|674.1|666.1|94
1726143900000|2024-09-12 12:25:00|674.53|666.53|674.37|666.37|675.3|667.3|674.18|666.18|59
1726144200000|2024-09-12 12:30:00|674.36|666.36|674.5|666.5|674.8|666.8|673.15|665.15|236
1726144500000|2024-09-12 12:35:00|674.55|666.55|673.65|665.65|674.65|666.65|672.25|664.25|247
1726144800000|2024-09-12 12:40:00|673.6|665.6|675.01|667.01|677.5|669.5|673.5|665.5|249
1726145100000|2024-09-12 12:45:00|675.06|667.06|674.86|666.86|676.02|668.02|674.16|666.16|198
1726145400000|2024-09-12 12:50:00|674.89|666.89|674.53|666.53|675.93|667.93|673.8|665.8|224
1726145700000|2024-09-12 12:55:00|674.58|666.58|674.65|666.65|675.59|667.59|674.01|666.01|186
1726146000000|2024-09-12 13:00:00|674.6|666.6|674.62|666.62|675.68|667.68|674.15|666.15|130
1726146300000|2024-09-12 13:05:00|674.67|666.67|675.05|667.05|675.85|667.85|674.6|666.6|113
1726146600000|2024-09-12 13:10:00|675|667|674.8|666.8|675.24|667.24|674.8|666.8|59
1726146900000|2024-09-12 13:15:00|674.75|666.75|674.48|666.48|674.85|666.85|674.15|666.15|82
1726147200000|2024-09-12 13:20:00|674.53|666.53|674.22|666.22|674.94|666.94|674|666|83
1726147500000|2024-09-12 13:25:00|674.3|666.3|674.97|666.97|675.01|667.01|674.21|666.21|61
1726147800000|2024-09-12 13:30:00|674.96|666.96|675.76|667.76|676.25|668.25|674.03|666.03|258
1726148100000|2024-09-12 13:35:00|675.71|667.71|675.95|667.95|677.1|669.1|675.16|667.16|210
1726148400000|2024-09-12 13:40:00|675.85|667.85|675.7|667.7|676.66|668.66|675.2|667.2|126
1726148700000|2024-09-12 13:45:00|675.65|667.65|673.29|665.29|675.87|667.87|673.05|665.05|261
1726149000000|2024-09-12 13:50:00|673.27|665.27|674.08|666.08|674.08|666.08|672.35|664.35|252
1726149300000|2024-09-12 13:55:00|674.07|666.07|673.95|665.95|674.07|666.07|672.7|664.7|173
1726149600000|2024-09-12 14:00:00|674|666|674.77|666.77|675.23|667.23|673.4|665.4|189
1726149900000|2024-09-12 14:05:00|674.75|666.75|673.75|665.75|674.8|666.8|673.3|665.3|163
1726150200000|2024-09-12 14:10:00|673.74|665.74|676.35|668.35|676.35|668.35|673.5|665.5|136
1726150500000|2024-09-12 14:15:00|676.3|668.3|677.23|669.23|677.85|669.85|675.45|667.45|199
1726150800000|2024-09-12 14:20:00|677.13|669.13|676.52|668.52|677.75|669.75|676.18|668.18|165
1726151100000|2024-09-12 14:25:00|676.6|668.6|675.99|667.99|676.63|668.63|675.3|667.3|110
1726151400000|2024-09-12 14:30:00|676.04|668.04|678.11|670.11|678.65|670.65|675.93|667.93|226
1726151700000|2024-09-12 14:35:00|678.16|670.16|675.65|667.65|678.16|670.16|674.55|666.55|408
1726152000000|2024-09-12 14:40:00|675.75|667.75|674.55|666.55|675.75|667.75|674.05|666.05|301
1726152300000|2024-09-12 14:45:00|674.45|666.45|671|663|674.45|666.45|670.75|662.75|315
1726152600000|2024-09-12 14:50:00|671.15|663.15|670.64|662.64|672.1|664.1|670.3|662.3|218
1726152900000|2024-09-12 14:55:00|670.65|662.65|667.8|659.8|671.95|663.95|667.8|659.8|245
1726153200000|2024-09-12 15:00:00|667.78|659.78|671.35|663.35|671.35|663.35|666.2|658.2|392
1726153500000|2024-09-12 15:05:00|671.39|663.39|671.8|663.8|672.46|664.46|671.39|663.39|211
1726153800000|2024-09-12 15:10:00|671.83|663.83|673.39|665.39|674|666|670.99|662.99|209
1726154100000|2024-09-12 15:15:00|673.32|665.32|671.5|663.5|673.32|665.32|671.13|663.13|213
1726154400000|2024-09-12 15:20:00|671.51|663.51|668.99|660.99|671.51|663.51|668.45|660.45|249
1726154700000|2024-09-12 15:25:00|668.91|660.91|667.2|659.2|668.91|660.91|666.55|658.55|281
1726155000000|2024-09-12 15:30:00|667.25|659.25|668|660|669.15|661.15|667.2|659.2|241
1726155300000|2024-09-12 15:35:00|668.05|660.05|668.85|660.85|668.9|660.9|667.55|659.55|145
1726155600000|2024-09-12 15:40:00|668.82|660.82|667.67|659.67|669.75|661.75|667.67|659.67|135
1726155900000|2024-09-12 15:45:00|667.72|659.72|666.55|658.55|667.85|659.85|665.65|657.65|206
1726156200000|2024-09-12 15:50:00|666.6|658.6|667.95|659.95|668.6|660.6|665.95|657.95|186
1726156500000|2024-09-12 15:55:00|668|660|669.53|661.53|669.65|661.65|668|660|178
1726156800000|2024-09-12 16:00:00|669.55|661.55|672.05|664.05|672.3|664.3|669.4|661.4|185
1726157100000|2024-09-12 16:05:00|672.1|664.1|671.54|663.54|672.35|664.35|671.02|663.02|172
1726157400000|2024-09-12 16:10:00|671.48|663.48|671.68|663.68|672.15|664.15|670.78|662.78|140
1726157700000|2024-09-12 16:15:00|671.7|663.7|672.65|664.65|673.15|665.15|671.7|663.7|133
1726158000000|2024-09-12 16:20:00|672.62|664.62|671.85|663.85|673.05|665.05|671.85|663.85|135
1726158300000|2024-09-12 16:25:00|671.83|663.83|671.81|663.81|673.05|665.05|671.55|663.55|142
1726158600000|2024-09-12 16:30:00|671.78|663.78|670.1|662.1|671.85|663.85|669.95|661.95|145
1726158900000|2024-09-12 16:35:00|670.2|662.2|670.35|662.35|670.7|662.7|669.65|661.65|152
1726159200000|2024-09-12 16:40:00|670.3|662.3|670.95|662.95|671.25|663.25|669.95|661.95|132
1726159500000|2024-09-12 16:45:00|670.9|662.9|671.72|663.72|671.85|663.85|670.3|662.3|104
1726159800000|2024-09-12 16:50:00|671.67|663.67|672.3|664.3|672.8|664.8|671.67|663.67|80
1726160100000|2024-09-12 16:55:00|672.35|664.35|673.1|665.1|673.38|665.38|672.25|664.25|132
1726160400000|2024-09-12 17:00:00|673.15|665.15|673.66|665.66|673.72|665.72|672.25|664.25|134
1726160700000|2024-09-12 17:05:00|673.73|665.73|672.58|664.58|673.9|665.9|672.05|664.05|147
1726161000000|2024-09-12 17:10:00|672.57|664.57|672.65|664.65|673.32|665.32|672.07|664.07|134
1726161300000|2024-09-12 17:15:00|672.6|664.6|673.25|665.25|673.25|665.25|672.15|664.15|117
1726161600000|2024-09-12 17:20:00|673.32|665.32|672.35|664.35|673.67|665.67|672.35|664.35|137
1726161900000|2024-09-12 17:25:00|672.36|664.36|670.5|662.5|672.36|664.36|670.3|662.3|137
1726162200000|2024-09-12 17:30:00|670.45|662.45|670.3|662.3|670.45|662.45|669.7|661.7|152
1726162500000|2024-09-12 17:35:00|670.25|662.25|669.9|661.9|671.05|663.05|669.85|661.85|172
1726162800000|2024-09-12 17:40:00|669.85|661.85|670.7|662.7|670.95|662.95|669.7|661.7|119
1726163100000|2024-09-12 17:45:00|670.65|662.65|669.9|661.9|671.37|663.37|669.8|661.8|166
1726163400000|2024-09-12 17:50:00|669.85|661.85|670.19|662.19|670.19|662.19|669.7|661.7|33
1726164000000|2024-09-12 18:00:00|670.82|662.82|671.7|663.7|672.4|664.4|670.82|662.82|130
1726164300000|2024-09-12 18:05:00|671.75|663.75|670.95|662.95|671.95|663.95|670.55|662.55|198
1726164600000|2024-09-12 18:10:00|670.9|662.9|673.2|665.2|673.2|665.2|670.9|662.9|87
1726164900000|2024-09-12 18:15:00|673.4|665.4|673.8|665.8|674.6|666.6|673.4|665.4|104
1726165200000|2024-09-12 18:20:00|673.75|665.75|675.35|667.35|675.35|667.35|673.75|665.75|98
1726165500000|2024-09-12 18:25:00|675.43|667.43|675.15|667.15|675.63|667.63|674.78|666.78|78
1726165800000|2024-09-12 18:30:00|675.2|667.2|675.75|667.75|675.75|667.75|674.75|666.75|128
1726166100000|2024-09-12 18:35:00|675.7|667.7|677.2|669.2|677.55|669.55|675.6|667.6|132
1726166400000|2024-09-12 18:40:00|677.15|669.15|677.4|669.4|677.8|669.8|676.7|668.7|157
1726166700000|2024-09-12 18:45:00|677.5|669.5|675.5|667.5|677.6|669.6|675.3|667.3|188
1726167000000|2024-09-12 18:50:00|675.55|667.55|675.2|667.2|675.75|667.75|673.95|665.95|233
1726167300000|2024-09-12 18:55:00|675.35|667.35|676.95|668.95|676.95|668.95|675.3|667.3|197
1726167600000|2024-09-12 19:00:00|676.9|668.9|679.3|671.3|679.45|671.45|676.75|668.75|95
1726167900000|2024-09-12 19:05:00|679.35|671.35|679.95|671.95|683|675|678.75|670.75|185
1726168200000|2024-09-12 19:10:00|680|672|681.55|673.55|682|674|679.85|671.85|138
1726168500000|2024-09-12 19:15:00|681.6|673.6|682.17|674.17|682.3|674.3|679.95|671.95|173
1726168800000|2024-09-12 19:20:00|682.12|674.12|684.66|676.66|684.95|676.95|680.55|672.55|162
1726169100000|2024-09-12 19:25:00|684.65|676.65|687.55|679.55|687.6|679.6|684.64|676.64|159
1726169400000|2024-09-12 19:30:00|687.45|679.45|688.64|680.64|689.85|681.85|687.26|679.26|305
1726169700000|2024-09-12 19:35:00|688.59|680.59|690.2|682.2|690.5|682.5|687.25|679.25|250
1726170000000|2024-09-12 19:40:00|690.3|682.3|688.1|680.1|690.3|682.3|687.32|679.32|200
1726170300000|2024-09-12 19:45:00|688.05|680.05|683.62|675.62|688.5|680.5|683.52|675.52|236
1726170600000|2024-09-12 19:50:00|683.52|675.52|684.9|676.9|685.3|677.3|683.1|675.1|223
1726170900000|2024-09-12 19:55:00|685.15|677.15|686.19|678.19|687.1|679.1|685.15|677.15|168
1726171200000|2024-09-12 20:00:00|686.14|678.14|683.64|675.64|686.14|678.14|683.15|675.15|210
1726171500000|2024-09-12 20:05:00|683.54|675.54|684.5|676.5|684.9|676.9|683.13|675.13|169
1726171800000|2024-09-12 20:10:00|684.55|676.55|682.26|674.26|684.55|676.55|682.18|674.18|143
1726172100000|2024-09-12 20:15:00|682.25|674.25|681.15|673.15|682.4|674.4|681|673|103
1726172400000|2024-09-12 20:20:00|681.1|673.1|680.38|672.38|681.25|673.25|680.38|672.38|73
1726172700000|2024-09-12 20:25:00|680.4|672.4|680.1|672.1|680.6|672.6|679.77|671.77|81
1726173000000|2024-09-12 20:30:00|680.25|672.25|685.8|677.8|685.8|677.8|680.05|672.05|120
1726173300000|2024-09-12 20:35:00|685.65|677.65|688.85|680.85|692.25|684.25|685.65|677.65|338
1726173600000|2024-09-12 20:40:00|688.9|680.9|688.72|680.72|689.1|681.1|687.46|679.46|182
1726173900000|2024-09-12 20:45:00|688.71|680.71|685.8|677.8|688.8|680.8|685.16|677.16|140
1726174200000|2024-09-12 20:50:00|685.85|677.85|686.61|678.61|686.61|678.61|684.98|676.98|80
1726174500000|2024-09-12 20:55:00|686.85|678.85|687.13|679.13|688.5|680.5|686.59|678.59|141
1726174800000|2024-09-12 21:00:00|687.11|679.11|686.98|678.98|687.83|679.83|686.39|678.39|315
1726175100000|2024-09-12 21:05:00|686.93|678.93|687.1|679.1|687.42|679.42|685.85|677.85|189
1726175400000|2024-09-12 21:10:00|687.08|679.08|685.29|677.29|687.08|679.08|685.12|677.12|289
1726175700000|2024-09-12 21:15:00|685.28|677.28|682.94|674.94|685.28|677.28|682.46|674.46|215
1726176000000|2024-09-12 21:20:00|682.91|674.91|681.07|673.07|682.91|674.91|681|673|135
1726176300000|2024-09-12 21:25:00|681.01|673.01|680.24|672.24|681.01|673.01|679.76|671.76|153
1726176600000|2024-09-12 21:30:00|680.29|672.29|683.12|675.12|685.29|677.29|680.29|672.29|307
1726176900000|2024-09-12 21:35:00|683.08|675.08|682.62|674.62|683.31|675.31|682.42|674.42|219
1726177200000|2024-09-12 21:40:00|682.63|674.63|682|674|682.84|674.84|682|674|118
1726177500000|2024-09-12 21:45:00|681.99|673.99|683.22|675.22|683.26|675.26|681.94|673.94|73
1726177800000|2024-09-12 21:50:00|683.26|675.26|682.04|674.04|683.28|675.28|682.01|674.01|148
1726178100000|2024-09-12 21:55:00|682.03|674.03|680.97|672.97|682.15|674.15|680.34|672.34|98
1726178400000|2024-09-12 22:00:00|680.85|672.85|681.93|673.93|682.19|674.19|680.6|672.6|112
1726178700000|2024-09-12 22:05:00|681.91|673.91|679.9|671.9|681.91|673.91|679.75|671.75|84
1726179000000|2024-09-12 22:10:00|679.85|671.85|679.9|671.9|680|672|679.31|671.31|59
1726179300000|2024-09-12 22:15:00|679.95|671.95|679.05|671.05|680.35|672.35|678.76|670.76|98
1726179600000|2024-09-12 22:20:00|678.99|670.99|678.2|670.2|679|671|677.6|669.6|107
1726179900000|2024-09-12 22:25:00|678.16|670.16|677.95|669.95|678.18|670.18|677.65|669.65|98
1726180200000|2024-09-12 22:30:00|677.93|669.93|677.98|669.98|678.84|670.84|677.42|669.42|140
1726180500000|2024-09-12 22:35:00|677.97|669.97|678.89|670.89|679.45|671.45|677.97|669.97|86
1726180800000|2024-09-12 22:40:00|678.87|670.87|684|676|684.05|676.05|678.87|670.87|110
1726181100000|2024-09-12 22:45:00|684.1|676.1|681.33|673.33|685.8|677.8|681.25|673.25|219
1726181400000|2024-09-12 22:50:00|681.35|673.35|683.33|675.33|683.8|675.8|680.2|672.2|141
1726181700000|2024-09-12 22:55:00|683.32|675.32|687.5|679.5|687.85|679.85|682.35|674.35|137
1726182000000|2024-09-12 23:00:00|687.55|679.55|684.62|676.62|688.75|680.75|684.6|676.6|257
1726182300000|2024-09-12 23:05:00|684.45|676.45|684.4|676.4|685.25|677.25|683.75|675.75|131
1726182600000|2024-09-12 23:10:00|684.3|676.3|682.55|674.55|684.4|676.4|682.39|674.39|139
1726182900000|2024-09-12 23:15:00|682.5|674.5|683.6|675.6|685.1|677.1|682.5|674.5|141
1726183200000|2024-09-12 23:20:00|683.55|675.55|685.45|677.45|685.45|677.45|683.4|675.4|104
1726183500000|2024-09-12 23:25:00|685.35|677.35|684.3|676.3|685.35|677.35|684.05|676.05|81
1726183800000|2024-09-12 23:30:00|684.45|676.45|684.15|676.15|685.01|677.01|683.87|675.87|126
1726184100000|2024-09-12 23:35:00|684.17|676.17|683.03|675.03|684.63|676.63|683.03|675.03|93
1726184400000|2024-09-12 23:40:00|683|675|683|675|683.35|675.35|682.9|674.9|95
1726184700000|2024-09-12 23:45:00|682.95|674.95|683.5|675.5|683.8|675.8|682.85|674.85|73
1726185000000|2024-09-12 23:50:00|683.55|675.55|683.05|675.05|684.3|676.3|683.05|675.05|85
1726185300000|2024-09-12 23:55:00|683|675|683.1|675.1|683.8|675.8|682.95|674.95|53
1726185600000|2024-09-13 00:00:00|683.05|675.05|682.65|674.65|683.55|675.55|682.65|674.65|59
1726185900000|2024-09-13 00:05:00|682.7|674.7|682.78|674.78|683.15|675.15|682.3|674.3|85
1726186200000|2024-09-13 00:10:00|682.73|674.73|682.3|674.3|683.15|675.15|682.23|674.23|65
1726186500000|2024-09-13 00:15:00|682.45|674.45|682.3|674.3|682.92|674.92|682.15|674.15|56
1726186800000|2024-09-13 00:20:00|682.25|674.25|680.55|672.55|682.25|674.25|679.75|671.75|78
1726187100000|2024-09-13 00:25:00|680.5|672.5|679.75|671.75|680.99|672.99|679.75|671.75|68
1726187400000|2024-09-13 00:30:00|680.05|672.05|680.65|672.65|681.1|673.1|679.4|671.4|81
1726187700000|2024-09-13 00:35:00|680.64|672.64|679.75|671.75|680.69|672.69|678.95|670.95|107
1726188000000|2024-09-13 00:40:00|680|672|679.06|671.06|680.17|672.17|678.72|670.72|91
1726188300000|2024-09-13 00:45:00|679.08|671.08|679.8|671.8|680.05|672.05|678.75|670.75|60
1726188600000|2024-09-13 00:50:00|679.85|671.85|681.08|673.08|682|674|679.85|671.85|126
1726188900000|2024-09-13 00:55:00|681.15|673.15|680.4|672.4|681.15|673.15|679.8|671.8|143
1726189200000|2024-09-13 01:00:00|680.5|672.5|680.28|672.28|681.8|673.8|680.2|672.2|203
1726189500000|2024-09-13 01:05:00|680.24|672.24|679.11|671.11|680.24|672.24|679|671|128
1726189800000|2024-09-13 01:10:00|679.1|671.1|680.42|672.42|681.75|673.75|679.1|671.1|149
1726190100000|2024-09-13 01:15:00|680.37|672.37|678.95|670.95|680.55|672.55|678.9|670.9|111
1726190400000|2024-09-13 01:20:00|679|671|679.2|671.2|679.57|671.57|678.82|670.82|113
1726190700000|2024-09-13 01:25:00|679.15|671.15|678.9|670.9|679.3|671.3|678.5|670.5|65
1726191000000|2024-09-13 01:30:00|678.95|670.95|678.65|670.65|679|671|677.97|669.97|96
1726191300000|2024-09-13 01:35:00|678.68|670.68|678.89|670.89|679.3|671.3|678.3|670.3|65
1726191600000|2024-09-13 01:40:00|678.88|670.88|678.35|670.35|679.45|671.45|677.75|669.75|61
1726191900000|2024-09-13 01:45:00|678.4|670.4|680.55|672.55|680.55|672.55|678.4|670.4|81
1726192200000|2024-09-13 01:50:00|680.65|672.65|680.25|672.25|681.25|673.25|680.14|672.14|61
1726192500000|2024-09-13 01:55:00|680.2|672.2|680.45|672.45|681.85|673.85|679.77|671.77|138
1726192800000|2024-09-13 02:00:00|680.5|672.5|677.85|669.85|681.3|673.3|677.85|669.85|147
1726193100000|2024-09-13 02:05:00|677.8|669.8|677.25|669.25|677.91|669.91|677.15|669.15|126
1726193400000|2024-09-13 02:10:00|677.3|669.3|674.99|666.99|677.3|669.3|674.85|666.85|78
1726193700000|2024-09-13 02:15:00|675.04|667.04|676.1|668.1|676.45|668.45|675.04|667.04|104
1726194000000|2024-09-13 02:20:00|676.17|668.17|676.55|668.55|676.95|668.95|675.75|667.75|106
1726194300000|2024-09-13 02:25:00|676.65|668.65|676.1|668.1|676.8|668.8|676|668|61
1726194600000|2024-09-13 02:30:00|676.05|668.05|674.95|666.95|676.05|668.05|674.9|666.9|71
1726194900000|2024-09-13 02:35:00|675|667|674.9|666.9|675.35|667.35|674.6|666.6|72
1726195200000|2024-09-13 02:40:00|674.89|666.89|674.45|666.45|675|667|674.2|666.2|79
1726195500000|2024-09-13 02:45:00|674.51|666.51|674.35|666.35|674.51|666.51|674.05|666.05|43
1726195800000|2024-09-13 02:50:00|674.3|666.3|674.4|666.4|674.45|666.45|673.8|665.8|41
1726196100000|2024-09-13 02:55:00|674.39|666.39|674.15|666.15|675|667|674.11|666.11|53
1726196400000|2024-09-13 03:00:00|674.1|666.1|674.2|666.2|674.7|666.7|673.85|665.85|48
1726196700000|2024-09-13 03:05:00|674.25|666.25|675.35|667.35|675.4|667.4|674.15|666.15|56
1726197000000|2024-09-13 03:10:00|675.41|667.41|675.55|667.55|676.1|668.1|675.41|667.41|44
1726197300000|2024-09-13 03:15:00|675.56|667.56|675.35|667.35|677.15|669.15|675.05|667.05|108
1726197600000|2024-09-13 03:20:00|675.3|667.3|675.75|667.75|675.85|667.85|675|667|57
1726197900000|2024-09-13 03:25:00|675.8|667.8|675.4|667.4|676.1|668.1|675.4|667.4|64
1726198200000|2024-09-13 03:30:00|675.5|667.5|675.85|667.85|676|668|674.75|666.75|103
1726198500000|2024-09-13 03:35:00|675.8|667.8|674.8|666.8|675.85|667.85|674.6|666.6|98
1726198800000|2024-09-13 03:40:00|674.75|666.75|674.75|666.75|674.95|666.95|674.15|666.15|60
1726199100000|2024-09-13 03:45:00|674.85|666.85|675.6|667.6|675.85|667.85|674.65|666.65|82
1726199400000|2024-09-13 03:50:00|675.65|667.65|675.9|667.9|676.5|668.5|675.65|667.65|56
1726199700000|2024-09-13 03:55:00|675.85|667.85|673.9|665.9|675.85|667.85|673.8|665.8|71
1726200000000|2024-09-13 04:00:00|673.95|665.95|673.9|665.9|674.9|666.9|673.3|665.3|98
1726200300000|2024-09-13 04:05:00|673.92|665.92|674.36|666.36|674.9|666.9|673.92|665.92|45
1726200600000|2024-09-13 04:10:00|674.45|666.45|676.6|668.6|676.7|668.7|674.45|666.45|78
1726200900000|2024-09-13 04:15:00|676.57|668.57|675.78|667.78|676.8|668.8|675.78|667.78|63
1726201200000|2024-09-13 04:20:00|675.73|667.73|676.65|668.65|676.65|668.65|675.5|667.5|59
1726201500000|2024-09-13 04:25:00|676.72|668.72|676.05|668.05|677.05|669.05|675.7|667.7|75
1726201800000|2024-09-13 04:30:00|676.1|668.1|674.57|666.57|676.2|668.2|674.53|666.53|36
1726202100000|2024-09-13 04:35:00|674.37|666.37|673.9|665.9|674.75|666.75|673.7|665.7|55
1726202400000|2024-09-13 04:40:00|674|666|673.9|665.9|674.6|666.6|673.7|665.7|110
1726202700000|2024-09-13 04:45:00|673.95|665.95|674.35|666.35|674.75|666.75|673.95|665.95|99
1726203000000|2024-09-13 04:50:00|674.3|666.3|674.1|666.1|674.3|666.3|673.9|665.9|74
1726203300000|2024-09-13 04:55:00|674.13|666.13|673.85|665.85|674.53|666.53|673.2|665.2|73
1726203600000|2024-09-13 05:00:00|673.8|665.8|675.15|667.15|675.28|667.28|673.6|665.6|80
1726203900000|2024-09-13 05:05:00|675.1|667.1|674.45|666.45|675.32|667.32|674|666|130
1726204200000|2024-09-13 05:10:00|674.5|666.5|675.7|667.7|675.85|667.85|674.45|666.45|104
1726204500000|2024-09-13 05:15:00|675.69|667.69|675.64|667.64|676.7|668.7|675.54|667.54|96
1726204800000|2024-09-13 05:20:00|675.63|667.63|676.24|668.24|676.65|668.65|675.5|667.5|93
1726205100000|2024-09-13 05:25:00|676.27|668.27|676.7|668.7|677.01|669.01|676.27|668.27|72
1726205400000|2024-09-13 05:30:00|676.72|668.72|676.6|668.6|677.15|669.15|676.13|668.13|112
1726205700000|2024-09-13 05:35:00|676.55|668.55|678.16|670.16|678.35|670.35|676.34|668.34|90
1726206000000|2024-09-13 05:40:00|678.1|670.1|677.61|669.61|678.4|670.4|677.38|669.38|87
1726206300000|2024-09-13 05:45:00|677.56|669.56|677.89|669.89|678.21|670.21|677.24|669.24|51
1726206600000|2024-09-13 05:50:00|677.85|669.85|677.5|669.5|677.85|669.85|677.2|669.2|50
1726206900000|2024-09-13 05:55:00|677.54|669.54|677.15|669.15|677.54|669.54|676.95|668.95|47
1726207200000|2024-09-13 06:00:00|677.2|669.2|675.95|667.95|677.2|669.2|675.8|667.8|63
1726207500000|2024-09-13 06:05:00|676|668|676.05|668.05|676.35|668.35|675.85|667.85|54
1726207800000|2024-09-13 06:10:00|676.07|668.07|674.77|666.77|676.28|668.28|674.15|666.15|99
1726208100000|2024-09-13 06:15:00|674.72|666.72|674.2|666.2|675.04|667.04|673.75|665.75|59
1726208400000|2024-09-13 06:20:00|674.15|666.15|673.9|665.9|674.15|666.15|673.45|665.45|41
1726208700000|2024-09-13 06:25:00|673.85|665.85|673.65|665.65|673.85|665.85|673.45|665.45|21
1726209000000|2024-09-13 06:30:00|673.7|665.7|673.97|665.97|675|667|673.7|665.7|80
1726209300000|2024-09-13 06:35:00|673.72|665.72|673.92|665.92|674.25|666.25|673.1|665.1|60
1726209600000|2024-09-13 06:40:00|673.75|665.75|674.75|666.75|675.15|667.15|673.65|665.65|82
1726209900000|2024-09-13 06:45:00|674.7|666.7|672.64|664.64|674.7|666.7|672.4|664.4|90
1726210200000|2024-09-13 06:50:00|672.57|664.57|673.51|665.51|673.75|665.75|672.56|664.56|94
1726210500000|2024-09-13 06:55:00|673.46|665.46|673.93|665.93|674.35|666.35|673.46|665.46|76
1726210800000|2024-09-13 07:00:00|674.04|666.04|674.95|666.95|675.29|667.29|673.96|665.96|52
1726211100000|2024-09-13 07:05:00|674.96|666.96|674.9|666.9|675.35|667.35|674.32|666.32|73
1726211400000|2024-09-13 07:10:00|674.95|666.95|676.5|668.5|676.85|668.85|674.95|666.95|77
1726211700000|2024-09-13 07:15:00|676.55|668.55|677.72|669.72|677.78|669.78|676.55|668.55|46
1726212000000|2024-09-13 07:20:00|677.77|669.77|677.62|669.62|678.39|670.39|677.46|669.46|77
1726212300000|2024-09-13 07:25:00|677.67|669.67|677.5|669.5|677.88|669.88|676.6|668.6|132
1726212600000|2024-09-13 07:30:00|677.6|669.6|677.9|669.9|678|670|677.3|669.3|70
1726212900000|2024-09-13 07:35:00|677.95|669.95|677.8|669.8|678.11|670.11|677.61|669.61|56
1726213200000|2024-09-13 07:40:00|677.72|669.72|677.72|669.72|677.9|669.9|677.09|669.09|94
1726213500000|2024-09-13 07:45:00|677.77|669.77|678.99|670.99|679.73|671.73|677.45|669.45|99
1726213800000|2024-09-13 07:50:00|679.01|671.01|679.15|671.15|679.62|671.62|678.7|670.7|92
1726214100000|2024-09-13 07:55:00|679.1|671.1|678.92|670.92|680.15|672.15|678.53|670.53|111
1726214400000|2024-09-13 08:00:00|678.9|670.9|676.28|668.28|678.9|670.9|676.19|668.19|133
1726214700000|2024-09-13 08:05:00|676.23|668.23|676.55|668.55|676.71|668.71|676.14|668.14|65
1726215000000|2024-09-13 08:10:00|676.54|668.54|676.45|668.45|676.65|668.65|674.92|666.92|105
1726215300000|2024-09-13 08:15:00|676.43|668.43|676.2|668.2|676.75|668.75|675.85|667.85|95
1726215600000|2024-09-13 08:20:00|676.22|668.22|675.55|667.55|676.94|668.94|675.34|667.34|77
1726215900000|2024-09-13 08:25:00|675.5|667.5|676.87|668.87|676.87|668.87|674.95|666.95|58
1726216200000|2024-09-13 08:30:00|676.82|668.82|676.19|668.19|676.97|668.97|675.8|667.8|100
1726216500000|2024-09-13 08:35:00|676.2|668.2|676.37|668.37|676.66|668.66|675.85|667.85|104
1726216800000|2024-09-13 08:40:00|676.45|668.45|675.81|667.81|676.9|668.9|675.81|667.81|89
1726217100000|2024-09-13 08:45:00|675.85|667.85|676.85|668.85|676.95|668.95|675.84|667.84|90
1726217400000|2024-09-13 08:50:00|676.8|668.8|675.6|667.6|677.6|669.6|675.45|667.45|108
1726217700000|2024-09-13 08:55:00|675.64|667.64|675.6|667.6|675.75|667.75|675.22|667.22|76
1726218000000|2024-09-13 09:00:00|675.55|667.55|675.87|667.87|676.19|668.19|675.39|667.39|109
1726218300000|2024-09-13 09:05:00|675.86|667.86|677.18|669.18|677.45|669.45|675.84|667.84|106
1726218600000|2024-09-13 09:10:00|677.11|669.11|677.43|669.43|677.93|669.93|677.08|669.08|104
1726218900000|2024-09-13 09:15:00|677.42|669.42|678.46|670.46|679.9|671.9|677.27|669.27|155
1726219200000|2024-09-13 09:20:00|678.45|670.45|679.2|671.2|679.3|671.3|677.3|669.3|113
1726219500000|2024-09-13 09:25:00|679.25|671.25|679.2|671.2|679.55|671.55|678.27|670.27|99
1726219800000|2024-09-13 09:30:00|679.25|671.25|678.85|670.85|679.75|671.75|678.25|670.25|111
1726220100000|2024-09-13 09:35:00|678.9|670.9|678.11|670.11|679.05|671.05|677.77|669.77|83
1726220400000|2024-09-13 09:40:00|678.12|670.12|678.1|670.1|679.15|671.15|678.1|670.1|111
1726220700000|2024-09-13 09:45:00|677.97|669.97|677.9|669.9|678.45|670.45|677.1|669.1|132
1726221000000|2024-09-13 09:50:00|678|670|679.39|671.39|679.65|671.65|677.85|669.85|94
1726221300000|2024-09-13 09:55:00|679.38|671.38|678.73|670.73|679.6|671.6|678.64|670.64|80
1726221600000|2024-09-13 10:00:00|678.72|670.72|684.96|676.96|684.96|676.96|678.65|670.65|131
1726221900000|2024-09-13 10:05:00|684.97|676.97|686.4|678.4|686.4|678.4|683.55|675.55|271
1726222200000|2024-09-13 10:10:00|686.55|678.55|686.89|678.89|687.3|679.3|685.14|677.14|230
1726222500000|2024-09-13 10:15:00|686.9|678.9|687.65|679.65|688.1|680.1|684.98|676.98|240
1726222800000|2024-09-13 10:20:00|687.55|679.55|687.6|679.6|688.75|680.75|686.2|678.2|189
1726223100000|2024-09-13 10:25:00|687.65|679.65|686.83|678.83|688|680|686.49|678.49|160
1726223400000|2024-09-13 10:30:00|687.05|679.05|688.2|680.2|689.05|681.05|687.05|679.05|189
1726223700000|2024-09-13 10:35:00|688.3|680.3|688.15|680.15|689.1|681.1|687.9|679.9|123
1726224000000|2024-09-13 10:40:00|688.05|680.05|689.05|681.05|689.05|681.05|687.65|679.65|112
1726224300000|2024-09-13 10:45:00|689.13|681.13|691.6|683.6|691.6|683.6|689|681|140
1726224600000|2024-09-13 10:50:00|691.55|683.55|690.9|682.9|693.1|685.1|690.45|682.45|182
1726224900000|2024-09-13 10:55:00|691.1|683.1|691.2|683.2|691.64|683.64|690.1|682.1|149
1726225200000|2024-09-13 11:00:00|691.15|683.15|692|684|692.6|684.6|690.2|682.2|214
1726225500000|2024-09-13 11:05:00|691.95|683.95|692.25|684.25|693.18|685.18|691.8|683.8|155
1726225800000|2024-09-13 11:10:00|692.3|684.3|693.6|685.6|693.9|685.9|692.25|684.25|169
1726226100000|2024-09-13 11:15:00|693.45|685.45|692.65|684.65|693.8|685.8|692|684|186
1726226400000|2024-09-13 11:20:00|692.6|684.6|693.55|685.55|694.2|686.2|692.45|684.45|132
1726226700000|2024-09-13 11:25:00|693.74|685.74|693.8|685.8|694.05|686.05|693.1|685.1|117
1726227000000|2024-09-13 11:30:00|693.75|685.75|692.8|684.8|693.9|685.9|692.65|684.65|156
1726227300000|2024-09-13 11:35:00|692.9|684.9|692.7|684.7|693.75|685.75|692.5|684.5|92
1726227600000|2024-09-13 11:40:00|692.75|684.75|692.95|684.95|694.7|686.7|692.15|684.15|125
1726227900000|2024-09-13 11:45:00|692.9|684.9|695.6|687.6|696.1|688.1|692.9|684.9|169
1726228200000|2024-09-13 11:50:00|695.7|687.7|695.1|687.1|696.38|688.38|694.45|686.45|200
1726228500000|2024-09-13 11:55:00|695.15|687.15|692.7|684.7|695.35|687.35|692.35|684.35|253
1726228800000|2024-09-13 12:00:00|692.75|684.75|692.55|684.55|694.4|686.4|691.9|683.9|222
1726229100000|2024-09-13 12:05:00|692.6|684.6|690.7|682.7|693.9|685.9|690.65|682.65|222
1726229400000|2024-09-13 12:10:00|690.75|682.75|694.72|686.72|695.05|687.05|689.8|681.8|200
1726229700000|2024-09-13 12:15:00|694.67|686.67|691.15|683.15|694.72|686.72|691.1|683.1|226
1726230000000|2024-09-13 12:20:00|691.2|683.2|690.45|682.45|692.2|684.2|689.9|681.9|230
1726230300000|2024-09-13 12:25:00|690.5|682.5|691.51|683.51|691.8|683.8|689.8|681.8|221
1726230600000|2024-09-13 12:30:00|691.46|683.46|693.2|685.2|693.3|685.3|690.25|682.25|220
1726230900000|2024-09-13 12:35:00|693.15|685.15|688.8|680.8|693.15|685.15|688.35|680.35|269
1726231200000|2024-09-13 12:40:00|688.85|680.85|690.2|682.2|691.2|683.2|688.65|680.65|231
1726231500000|2024-09-13 12:45:00|690.15|682.15|692.75|684.75|693.57|685.57|690.15|682.15|206
1726231800000|2024-09-13 12:50:00|692.7|684.7|691.3|683.3|692.7|684.7|690.7|682.7|132
1726232100000|2024-09-13 12:55:00|691.35|683.35|693.4|685.4|694.55|686.55|691.35|683.35|97
1726232400000|2024-09-13 13:00:00|693.35|685.35|690.3|682.3|694.09|686.09|690.05|682.05|232
1726232700000|2024-09-13 13:05:00|690.4|682.4|688.95|680.95|690.7|682.7|688.9|680.9|179
1726233000000|2024-09-13 13:10:00|689.05|681.05|691.21|683.21|691.6|683.6|689.05|681.05|156
1726233300000|2024-09-13 13:15:00|691.1|683.1|690.11|682.11|691.2|683.2|689.6|681.6|111
1726233600000|2024-09-13 13:20:00|690.06|682.06|689.15|681.15|690.06|682.06|688.7|680.7|109
1726233900000|2024-09-13 13:25:00|689.17|681.17|688.44|680.44|689.89|681.89|687.25|679.25|141
1726234200000|2024-09-13 13:30:00|688.49|680.49|690.85|682.85|690.85|682.85|687.85|679.85|271
1726234500000|2024-09-13 13:35:00|690.95|682.95|690.6|682.6|691.1|683.1|689.51|681.51|219
1726234800000|2024-09-13 13:40:00|690.57|682.57|692.55|684.55|692.55|684.55|690.15|682.15|251
1726235100000|2024-09-13 13:45:00|692.5|684.5|693.9|685.9|693.95|685.95|691.13|683.13|297
1726235400000|2024-09-13 13:50:00|693.72|685.72|693.5|685.5|694.1|686.1|692.21|684.21|238
1726235700000|2024-09-13 13:55:00|693.45|685.45|691.45|683.45|694.25|686.25|691.35|683.35|171
1726236000000|2024-09-13 14:00:00|691.54|683.54|691.45|683.45|691.95|683.95|690|682|396
1726236300000|2024-09-13 14:05:00|691.5|683.5|693.44|685.44|694.6|686.6|691.5|683.5|391
1726236600000|2024-09-13 14:10:00|693.5|685.5|695.43|687.43|695.45|687.45|693.11|685.11|281
1726236900000|2024-09-13 14:15:00|695.38|687.38|696.5|688.5|696.7|688.7|695.25|687.25|270
1726237200000|2024-09-13 14:20:00|696.43|688.43|696.5|688.5|696.8|688.8|695.85|687.85|129
1726237500000|2024-09-13 14:25:00|696.35|688.35|694.65|686.65|697.15|689.15|694.65|686.65|283
1726237800000|2024-09-13 14:30:00|694.61|686.61|695|687|695.4|687.4|691.85|683.85|410
1726238100000|2024-09-13 14:35:00|695.05|687.05|695.99|687.99|696.85|688.85|694.1|686.1|331
1726238400000|2024-09-13 14:40:00|696.04|688.04|697.91|689.91|698.8|690.8|694.9|686.9|391
1726238700000|2024-09-13 14:45:00|698.1|690.1|699.6|691.6|700.05|692.05|698.01|690.01|308
1726239000000|2024-09-13 14:50:00|699.57|691.57|696.12|688.12|699.95|691.95|696.03|688.03|265
1726239300000|2024-09-13 14:55:00|696.07|688.07|703.4|695.4|703.4|695.4|696.05|688.05|399
1726239600000|2024-09-13 15:00:00|703.45|695.45|705.3|697.3|706.95|698.95|702.63|694.63|440
1726239900000|2024-09-13 15:05:00|705.55|697.55|711.45|703.45|711.45|703.45|705.55|697.55|387
1726240200000|2024-09-13 15:10:00|711.55|703.55|707.65|699.65|713.3|705.3|707.24|699.24|284
1726240500000|2024-09-13 15:15:00|707.7|699.7|704.2|696.2|708.6|700.6|703.5|695.5|269
1726240800000|2024-09-13 15:20:00|704.15|696.15|703.7|695.7|705.6|697.6|702.8|694.8|297
1726241100000|2024-09-13 15:25:00|703.85|695.85|705.1|697.1|705.67|697.67|703.75|695.75|401
1726241400000|2024-09-13 15:30:00|705.25|697.25|706.65|698.65|708.85|700.85|705.15|697.15|531
1726241700000|2024-09-13 15:35:00|707|699|702.75|694.75|707.2|699.2|701.55|693.55|440
1726242000000|2024-09-13 15:40:00|702.8|694.8|705.64|697.64|706.21|698.21|702.8|694.8|290
1726242300000|2024-09-13 15:45:00|705.74|697.74|706.54|698.54|706.9|698.9|705.65|697.65|240
1726242600000|2024-09-13 15:50:00|706.39|698.39|705.83|697.83|707.55|699.55|705.7|697.7|316
1726242900000|2024-09-13 15:55:00|705.88|697.88|707.7|699.7|707.7|699.7|705.35|697.35|242
1726243200000|2024-09-13 16:00:00|707.67|699.67|706.2|698.2|707.85|699.85|703.8|695.8|333
1726243500000|2024-09-13 16:05:00|706.15|698.15|706.57|698.57|707.5|699.5|705.1|697.1|318
1726243800000|2024-09-13 16:10:00|706.6|698.6|707.75|699.75|709.45|701.45|706.3|698.3|302
1726244100000|2024-09-13 16:15:00|707.8|699.8|707.37|699.37|709.38|701.38|705.95|697.95|287
1726244400000|2024-09-13 16:20:00|707.42|699.42|706.6|698.6|707.95|699.95|705.1|697.1|212
1726244700000|2024-09-13 16:25:00|706.35|698.35|705.55|697.55|706.8|698.8|705.2|697.2|150
1726245000000|2024-09-13 16:30:00|705.54|697.54|704.66|696.66|706.6|698.6|703.2|695.2|239
1726245300000|2024-09-13 16:35:00|704.65|696.65|704.75|696.75|705.45|697.45|703.05|695.05|198
1726245600000|2024-09-13 16:40:00|704.79|696.79|706.15|698.15|706.4|698.4|704.79|696.79|174
1726245900000|2024-09-13 16:45:00|706.1|698.1|706.4|698.4|706.6|698.6|704.15|696.15|221
1726246200000|2024-09-13 16:50:00|706.37|698.37|706.6|698.6|706.85|698.85|705.85|697.85|173
1726246500000|2024-09-13 16:55:00|706.45|698.45|705.52|697.52|706.65|698.65|705.35|697.35|94
1726246800000|2024-09-13 17:00:00|705.49|697.49|706.34|698.34|706.34|698.34|704.95|696.95|186
1726247100000|2024-09-13 17:05:00|706.43|698.43|703.83|695.83|706.65|698.65|703.4|695.4|131
1726247400000|2024-09-13 17:10:00|703.82|695.82|703.8|695.8|703.95|695.95|703.4|695.4|123
1726247700000|2024-09-13 17:15:00|703.77|695.77|702.91|694.91|705.6|697.6|702.6|694.6|190
1726248000000|2024-09-13 17:20:00|702.86|694.86|702.7|694.7|703.02|695.02|702.7|694.7|26
1726248600000|2024-09-13 17:30:00|702.15|694.15|701.33|693.33|702.15|694.15|701.14|693.14|102
1726248900000|2024-09-13 17:35:00|701.32|693.32|701.63|693.63|701.82|693.82|700.5|692.5|186
1726249200000|2024-09-13 17:40:00|701.65|693.65|701.22|693.22|702.02|694.02|700.05|692.05|193
1726249500000|2024-09-13 17:45:00|701.26|693.26|702.25|694.25|703.25|695.25|700.69|692.69|301
1726249800000|2024-09-13 17:50:00|702.3|694.3|699.65|691.65|702.4|694.4|699.45|691.45|259
1726250100000|2024-09-13 17:55:00|699.6|691.6|698.37|690.37|699.85|691.85|697.85|689.85|139
1726250400000|2024-09-13 18:00:00|698.42|690.42|697.68|689.68|698.65|690.65|697.15|689.15|236
1726250700000|2024-09-13 18:05:00|697.73|689.73|699|691|699.51|691.51|697.7|689.7|166
1726251000000|2024-09-13 18:10:00|698.99|690.99|697.7|689.7|699.09|691.09|697.4|689.4|177
1726251300000|2024-09-13 18:15:00|697.65|689.65|698.4|690.4|698.45|690.45|697.2|689.2|169
1726251600000|2024-09-13 18:20:00|698.35|690.35|696.75|688.75|698.4|690.4|696.75|688.75|140
1726251900000|2024-09-13 18:25:00|696.55|688.55|696.18|688.18|696.65|688.65|695.98|687.98|140
1726252200000|2024-09-13 18:30:00|696.23|688.23|698.05|690.05|699.05|691.05|695.85|687.85|183
1726252500000|2024-09-13 18:35:00|698.1|690.1|699.23|691.23|700.45|692.45|697.3|689.3|368
1726252800000|2024-09-13 18:40:00|699.33|691.33|699.02|691.02|700.15|692.15|698.14|690.14|239
1726253100000|2024-09-13 18:45:00|699.09|691.09|698.48|690.48|700.21|692.21|697.7|689.7|134
1726253400000|2024-09-13 18:50:00|698.35|690.35|698.84|690.84|699.2|691.2|697.78|689.78|210
1726253700000|2024-09-13 18:55:00|698.89|690.89|698.76|690.76|699.55|691.55|698.25|690.25|139
1726254000000|2024-09-13 19:00:00|698.75|690.75|697.7|689.7|699.6|691.6|697.65|689.65|176
1726254300000|2024-09-13 19:05:00|697.75|689.75|697.2|689.2|697.85|689.85|697.15|689.15|127
1726254600000|2024-09-13 19:10:00|697.23|689.23|697.32|689.32|697.65|689.65|697.02|689.02|107
1726254900000|2024-09-13 19:15:00|697.36|689.36|697.1|689.1|698|690|697|689|116
1726255200000|2024-09-13 19:20:00|697.15|689.15|697.72|689.72|698.23|690.23|697.1|689.1|86
1726255500000|2024-09-13 19:25:00|697.71|689.71|698.74|690.74|698.74|690.74|697.45|689.45|87
1726255800000|2024-09-13 19:30:00|698.7|690.7|697.7|689.7|699|691|697.7|689.7|110
1726256100000|2024-09-13 19:35:00|697.75|689.75|697.35|689.35|697.75|689.75|697.2|689.2|79
1726256400000|2024-09-13 19:40:00|697.43|689.43|698.11|690.11|698.11|690.11|697.43|689.43|109
1726256700000|2024-09-13 19:45:00|698.15|690.15|697.43|689.43|698.17|690.17|696.99|688.99|133
1726257000000|2024-09-13 19:50:00|697.45|689.45|694.98|686.98|697.45|689.45|694.35|686.35|198
1726257300000|2024-09-13 19:55:00|695.03|687.03|695.95|687.95|695.95|687.95|694.55|686.55|154
1726257600000|2024-09-13 20:00:00|696|688|694.96|686.96|696|688|694.75|686.75|228
1726257900000|2024-09-13 20:05:00|694.92|686.92|695.25|687.25|695.44|687.44|694.83|686.83|194
1726258200000|2024-09-13 20:10:00|695.27|687.27|695.21|687.21|695.27|687.27|694.4|686.4|155
1726258500000|2024-09-13 20:15:00|695.18|687.18|694.55|686.55|695.63|687.63|694.55|686.55|254
1726258800000|2024-09-13 20:20:00|694.54|686.54|694.51|686.51|694.88|686.88|693.7|685.7|284
1726259100000|2024-09-13 20:25:00|694.52|686.52|693.45|685.45|694.72|686.72|693.41|685.41|250
1726259400000|2024-09-13 20:30:00|693.46|685.46|693.41|685.41|694.01|686.01|693.34|685.34|214
1726259700000|2024-09-13 20:35:00|693.42|685.42|694.02|686.02|694.2|686.2|693.35|685.35|215
1726260000000|2024-09-13 20:40:00|694|686|694.74|686.74|694.91|686.91|693.75|685.75|212
1726260300000|2024-09-13 20:45:00|694.72|686.72|694.41|686.41|694.85|686.85|693.77|685.77|167
1726260600000|2024-09-13 20:50:00|694.36|686.36|693.78|685.78|694.41|686.41|693.58|685.58|71
1726260900000|2024-09-13 20:55:00|693.75|685.75|693.58|685.58|694.49|686.49|693.44|685.44|138
1726297200000|2024-09-14 07:00:00|680.48|672.48|679.5|671.5|680.48|672.48|676.63|668.63|311
1726297500000|2024-09-14 07:05:00|679.49|671.49|678.09|670.09|679.53|671.53|677.95|669.95|183
1726297800000|2024-09-14 07:10:00|678.15|670.15|678.63|670.63|678.84|670.84|678.14|670.14|171
1726298100000|2024-09-14 07:15:00|678.64|670.64|678.25|670.25|679.01|671.01|677.91|669.91|240
1726298400000|2024-09-14 07:20:00|678.26|670.26|678.21|670.21|678.78|670.78|677.89|669.89|210
1726298700000|2024-09-14 07:25:00|678.17|670.17|678.02|670.02|678.69|670.69|677.4|669.4|229
1726299000000|2024-09-14 07:30:00|677.96|669.96|678.34|670.34|678.51|670.51|677.9|669.9|170
1726299300000|2024-09-14 07:35:00|678.23|670.23|677.31|669.31|679.12|671.12|677.31|669.31|205
1726299600000|2024-09-14 07:40:00|677.33|669.33|677.83|669.83|677.84|669.84|677.32|669.32|169
1726299900000|2024-09-14 07:45:00|677.85|669.85|678.37|670.37|678.38|670.38|676.75|668.75|244
1726300200000|2024-09-14 07:50:00|678.32|670.32|677.84|669.84|678.56|670.56|677.84|669.84|197
1726300500000|2024-09-14 07:55:00|677.81|669.81|677.04|669.04|678.23|670.23|676.59|668.59|259
1726300800000|2024-09-14 08:00:00|677.03|669.03|677.75|669.75|677.89|669.89|676.79|668.79|329
1726301100000|2024-09-14 08:05:00|677.72|669.72|677.43|669.43|678.29|670.29|677.2|669.2|274
1726301400000|2024-09-14 08:10:00|677.42|669.42|677.61|669.61|678.43|670.43|677.42|669.42|276
1726301700000|2024-09-14 08:15:00|677.62|669.62|676.94|668.94|677.68|669.68|676.9|668.9|290
1726302000000|2024-09-14 08:20:00|676.93|668.93|676.22|668.22|677.25|669.25|675.65|667.65|253
1726302300000|2024-09-14 08:25:00|676.19|668.19|676.47|668.47|676.66|668.66|675.88|667.88|268
1726302600000|2024-09-14 08:30:00|676.48|668.48|675.26|667.26|676.57|668.57|675.21|667.21|306
1726302900000|2024-09-14 08:35:00|675.28|667.28|675.44|667.44|676.18|668.18|675.26|667.26|241
1726303200000|2024-09-14 08:40:00|675.45|667.45|675.87|667.87|676.89|668.89|675.45|667.45|268
1726303500000|2024-09-14 08:45:00|675.83|667.83|675.6|667.6|675.96|667.96|675.05|667.05|359
1726303800000|2024-09-14 08:50:00|675.58|667.58|675.87|667.87|675.95|667.95|675.18|667.18|303
1726304100000|2024-09-14 08:55:00|675.89|667.89|675.82|667.82|675.95|667.95|675.16|667.16|219
1726304400000|2024-09-14 09:00:00|675.79|667.79|675.37|667.37|675.8|667.8|675.03|667.03|254
1726304700000|2024-09-14 09:05:00|675.36|667.36|676.16|668.16|676.29|668.29|675.24|667.24|312
1726305000000|2024-09-14 09:10:00|676.17|668.17|676.27|668.27|676.56|668.56|675.92|667.92|272
1726305300000|2024-09-14 09:15:00|676.25|668.25|676.7|668.7|677.08|669.08|675.91|667.91|254
1726305600000|2024-09-14 09:20:00|676.66|668.66|676.9|668.9|677.48|669.48|676.64|668.64|231
1726305900000|2024-09-14 09:25:00|676.92|668.92|676.4|668.4|677.23|669.23|676.37|668.37|258
1726306200000|2024-09-14 09:30:00|676.41|668.41|676.25|668.25|676.54|668.54|676.13|668.13|173
1726306500000|2024-09-14 09:35:00|676.27|668.27|676.59|668.59|676.67|668.67|676.19|668.19|229
1726306800000|2024-09-14 09:40:00|676.58|668.58|675.44|667.44|676.58|668.58|675.12|667.12|266
1726307100000|2024-09-14 09:45:00|675.38|667.38|675.87|667.87|676.01|668.01|675.29|667.29|296
1726307400000|2024-09-14 09:50:00|675.91|667.91|677|669|677.18|669.18|675.88|667.88|287
1726307700000|2024-09-14 09:55:00|677.03|669.03|676.93|668.93|677.39|669.39|676.64|668.64|173
1726308000000|2024-09-14 10:00:00|676.95|668.95|675.31|667.31|676.95|668.95|674.63|666.63|470
1726308300000|2024-09-14 10:05:00|675.36|667.36|674.48|666.48|675.36|667.36|674.3|666.3|183
1726308600000|2024-09-14 10:10:00|674.51|666.51|674.36|666.36|674.63|666.63|672.59|664.59|259
1726308900000|2024-09-14 10:15:00|674.45|666.45|674.41|666.41|674.77|666.77|673.72|665.72|239
1726309200000|2024-09-14 10:20:00|674.38|666.38|674.14|666.14|674.62|666.62|673.51|665.51|182
1726309500000|2024-09-14 10:25:00|674.13|666.13|674.28|666.28|674.79|666.79|674.07|666.07|172
1726309800000|2024-09-14 10:30:00|674.19|666.19|674.42|666.42|674.42|666.42|673.84|665.84|126
1726310100000|2024-09-14 10:35:00|674.43|666.43|674.57|666.57|674.84|666.84|674.17|666.17|142
1726310400000|2024-09-14 10:40:00|674.54|666.54|673.87|665.87|674.54|666.54|673.35|665.35|181
1726310700000|2024-09-14 10:45:00|673.97|665.97|673.9|665.9|674.34|666.34|673.55|665.55|246
1726311000000|2024-09-14 10:50:00|673.89|665.89|673.69|665.69|674.33|666.33|672.46|664.46|315
1726311300000|2024-09-14 10:55:00|673.65|665.65|673.49|665.49|673.77|665.77|672.64|664.64|185
1726311600000|2024-09-14 11:00:00|673.41|665.41|672.63|664.63|673.42|665.42|672.44|664.44|216
1726311900000|2024-09-14 11:05:00|672.64|664.64|672.4|664.4|673.16|665.16|672.4|664.4|218
1726312200000|2024-09-14 11:10:00|672.44|664.44|671.41|663.41|672.81|664.81|670.74|662.74|360
1726312500000|2024-09-14 11:15:00|671.42|663.42|671.48|663.48|672.59|664.59|671.03|663.03|316
1726312800000|2024-09-14 11:20:00|671.53|663.53|670.86|662.86|671.59|663.59|670.47|662.47|307
1726313100000|2024-09-14 11:25:00|670.82|662.82|671.99|663.99|672.34|664.34|670.82|662.82|282
1726313400000|2024-09-14 11:30:00|671.97|663.97|672.68|664.68|672.77|664.77|671.94|663.94|218
1726313700000|2024-09-14 11:35:00|672.7|664.7|673.09|665.09|673.22|665.22|672.65|664.65|103
1726314000000|2024-09-14 11:40:00|673.04|665.04|672.97|664.97|673.21|665.21|672.39|664.39|181
1726314300000|2024-09-14 11:45:00|672.96|664.96|672.05|664.05|673.02|665.02|671.97|663.97|202
1726314600000|2024-09-14 11:50:00|672.02|664.02|672.01|664.01|672.06|664.06|670.92|662.92|325
1726314900000|2024-09-14 11:55:00|672.03|664.03|672.2|664.2|672.2|664.2|671.6|663.6|210
1726315200000|2024-09-14 12:00:00|672.18|664.18|671.64|663.64|672.39|664.39|671.34|663.34|270
1726315500000|2024-09-14 12:05:00|671.62|663.62|672.36|664.36|672.64|664.64|670.57|662.57|323
1726315800000|2024-09-14 12:10:00|672.39|664.39|672.16|664.16|672.77|664.77|671.8|663.8|296
1726316100000|2024-09-14 12:15:00|672.13|664.13|673.03|665.03|673.15|665.15|671.88|663.88|319
1726316400000|2024-09-14 12:20:00|673.08|665.08|672.85|664.85|673.22|665.22|672.25|664.25|280
1726316700000|2024-09-14 12:25:00|672.81|664.81|673.44|665.44|673.63|665.63|672.73|664.73|267
1726317000000|2024-09-14 12:30:00|673.48|665.48|673|665|673.48|665.48|672.48|664.48|283
1726317300000|2024-09-14 12:35:00|672.96|664.96|672.83|664.83|673|665|672.42|664.42|208
1726317600000|2024-09-14 12:40:00|672.87|664.87|672.16|664.16|673.13|665.13|671.85|663.85|253
1726317900000|2024-09-14 12:45:00|672.15|664.15|672.92|664.92|672.94|664.94|671.99|663.99|296
1726318200000|2024-09-14 12:50:00|672.9|664.9|671.3|663.3|672.98|664.98|671.29|663.29|177
1726318500000|2024-09-14 12:55:00|671.36|663.36|671.46|663.46|671.67|663.67|671.3|663.3|134
1726318800000|2024-09-14 13:00:00|671.49|663.49|672.13|664.13|672.37|664.37|671.23|663.23|279
1726319100000|2024-09-14 13:05:00|672.14|664.14|670.95|662.95|672.21|664.21|670.95|662.95|151
1726319400000|2024-09-14 13:10:00|670.97|662.97|671.28|663.28|671.61|663.61|670.77|662.77|170
1726319700000|2024-09-14 13:15:00|671.29|663.29|671.05|663.05|671.29|663.29|670.22|662.22|249
1726320000000|2024-09-14 13:20:00|671.06|663.06|670.63|662.63|671.54|663.54|670.5|662.5|312
1726320300000|2024-09-14 13:25:00|670.67|662.67|670.75|662.75|670.99|662.99|670.4|662.4|279
1726320600000|2024-09-14 13:30:00|670.71|662.71|670.97|662.97|671.36|663.36|670.09|662.09|334
1726320900000|2024-09-14 13:35:00|671.03|663.03|670.23|662.23|671.27|663.27|670.13|662.13|385
1726321200000|2024-09-14 13:40:00|670.24|662.24|670.79|662.79|670.82|662.82|670.11|662.11|264
1726321500000|2024-09-14 13:45:00|670.8|662.8|670.72|662.72|671.16|663.16|670.54|662.54|249
1726321800000|2024-09-14 13:50:00|670.71|662.71|670.61|662.61|670.98|662.98|669.9|661.9|293
1726322100000|2024-09-14 13:55:00|670.58|662.58|670.18|662.18|670.66|662.66|670.06|662.06|248
1726322400000|2024-09-14 14:00:00|670.16|662.16|671.24|663.24|671.34|663.34|669.99|661.99|295
1726322700000|2024-09-14 14:05:00|671.28|663.28|670.88|662.88|671.28|663.28|670.61|662.61|171
1726323000000|2024-09-14 14:10:00|670.84|662.84|670.55|662.55|670.87|662.87|670.29|662.29|201
1726323300000|2024-09-14 14:15:00|670.51|662.51|670.45|662.45|670.62|662.62|670.31|662.31|187
1726323600000|2024-09-14 14:20:00|670.38|662.38|672.47|664.47|672.47|664.47|670.38|662.38|283
1726323900000|2024-09-14 14:25:00|672.49|664.49|673.49|665.49|673.64|665.64|671.9|663.9|439
1726324200000|2024-09-14 14:30:00|673.51|665.51|674.23|666.23|674.32|666.32|673.42|665.42|380
1726324500000|2024-09-14 14:35:00|674.27|666.27|673.77|665.77|674.57|666.57|672.43|664.43|452
1726324800000|2024-09-14 14:40:00|673.75|665.75|672.86|664.86|673.76|665.76|672.67|664.67|363
1726325100000|2024-09-14 14:45:00|672.85|664.85|673.09|665.09|673.17|665.17|672.7|664.7|304
1726325400000|2024-09-14 14:50:00|673.1|665.1|673.31|665.31|673.5|665.5|672.76|664.76|319
1726325700000|2024-09-14 14:55:00|673.32|665.32|672.9|664.9|673.6|665.6|672.77|664.77|245
1726326000000|2024-09-14 15:00:00|672.88|664.88|672.04|664.04|672.96|664.96|671.83|663.83|304
1726326300000|2024-09-14 15:05:00|672.08|664.08|673.8|665.8|673.83|665.83|671.96|663.96|299
1726326600000|2024-09-14 15:10:00|673.83|665.83|674.84|666.84|674.98|666.98|673.81|665.81|225
1726326900000|2024-09-14 15:15:00|674.83|666.83|674.59|666.59|674.88|666.88|673.94|665.94|298
1726327200000|2024-09-14 15:20:00|674.6|666.6|675.45|667.45|675.61|667.61|674.42|666.42|279
1726327500000|2024-09-14 15:25:00|675.49|667.49|676|668|676.14|668.14|675.45|667.45|248
1726327800000|2024-09-14 15:30:00|676.03|668.03|676.43|668.43|676.43|668.43|675.12|667.12|319
1726328100000|2024-09-14 15:35:00|676.36|668.36|676.45|668.45|676.72|668.72|675.43|667.43|229
1726328400000|2024-09-14 15:40:00|676.43|668.43|673.92|665.92|676.43|668.43|673.87|665.87|340
1726328700000|2024-09-14 15:45:00|673.91|665.91|674.8|666.8|674.92|666.92|673.77|665.77|403
1726329000000|2024-09-14 15:50:00|674.74|666.74|675.16|667.16|675.45|667.45|674.64|666.64|228
1726329300000|2024-09-14 15:55:00|675.15|667.15|674.27|666.27|675.24|667.24|674.21|666.21|216
1726329600000|2024-09-14 16:00:00|674.25|666.25|673.34|665.34|674.42|666.42|672.77|664.77|385
1726329900000|2024-09-14 16:05:00|673.31|665.31|672.62|664.62|674.41|666.41|672.57|664.57|389
1726330200000|2024-09-14 16:10:00|672.63|664.63|673.58|665.58|673.97|665.97|672.62|664.62|350
1726330500000|2024-09-14 16:15:00|673.57|665.57|672.56|664.56|673.57|665.57|672.55|664.55|331
1726330800000|2024-09-14 16:20:00|672.55|664.55|671.63|663.63|672.71|664.71|671.39|663.39|355
1726331100000|2024-09-14 16:25:00|671.61|663.61|670.88|662.88|671.61|663.61|670.68|662.68|371
1726331400000|2024-09-14 16:30:00|670.87|662.87|670.1|662.1|671|663|668.37|660.37|436
1726331700000|2024-09-14 16:35:00|670.09|662.09|669.29|661.29|670.33|662.33|668.96|660.96|341
1726332000000|2024-09-14 16:40:00|669.25|661.25|667.58|659.58|669.42|661.42|666.66|658.66|432
1726332300000|2024-09-14 16:45:00|667.59|659.59|669.62|661.62|669.91|661.91|667.18|659.18|500
1726332600000|2024-09-14 16:50:00|669.54|661.54|669.71|661.71|669.97|661.97|669.16|661.16|230
1726332900000|2024-09-14 16:55:00|669.7|661.7|670.35|662.35|671.1|663.1|669.68|661.68|233
1726333200000|2024-09-14 17:00:00|670.26|662.26|670.15|662.15|670.58|662.58|669.51|661.51|246
1726333500000|2024-09-14 17:05:00|670.13|662.13|668.95|660.95|670.15|662.15|668.53|660.53|382
1726333800000|2024-09-14 17:10:00|669.01|661.01|668.34|660.34|669.06|661.06|668.31|660.31|235
1726334100000|2024-09-14 17:15:00|668.3|660.3|668.71|660.71|669.11|661.11|668.27|660.27|237
1726334400000|2024-09-14 17:20:00|668.68|660.68|668.81|660.81|669.25|661.25|668.54|660.54|216
1726334700000|2024-09-14 17:25:00|668.88|660.88|668.43|660.43|669.62|661.62|668.35|660.35|237
1726335000000|2024-09-14 17:30:00|668.45|660.45|669.1|661.1|669.11|661.11|668.06|660.06|207
1726335300000|2024-09-14 17:35:00|669.09|661.09|669.23|661.23|669.65|661.65|668.61|660.61|226
1726335600000|2024-09-14 17:40:00|669.19|661.19|668.99|660.99|669.55|661.55|668.74|660.74|189
1726335900000|2024-09-14 17:45:00|669|661|668.53|660.53|669.45|661.45|668.53|660.53|194
1726336200000|2024-09-14 17:50:00|668.57|660.57|669.16|661.16|669.21|661.21|668.57|660.57|204
1726336500000|2024-09-14 17:55:00|669.15|661.15|668.9|660.9|669.15|661.15|668.62|660.62|257
1726336800000|2024-09-14 18:00:00|668.88|660.88|668.3|660.3|668.98|660.98|668.12|660.12|293
1726337100000|2024-09-14 18:05:00|668.26|660.26|664.47|656.47|668.8|660.8|663.56|655.56|643
1726337400000|2024-09-14 18:10:00|664.51|656.51|667|659|669.57|661.57|664.1|656.1|778
1726337700000|2024-09-14 18:15:00|666.94|658.94|668.18|660.18|668.2|660.2|666.34|658.34|660
1726338000000|2024-09-14 18:20:00|668.24|660.24|669.65|661.65|670.01|662.01|668.12|660.12|430
1726338300000|2024-09-14 18:25:00|669.64|661.64|668.06|660.06|669.76|661.76|668.06|660.06|337
1726338600000|2024-09-14 18:30:00|667.96|659.96|668.75|660.75|669.55|661.55|667.96|659.96|411
1726338900000|2024-09-14 18:35:00|668.76|660.76|668.92|660.92|668.93|660.93|668.25|660.25|282
1726339200000|2024-09-14 18:40:00|668.93|660.93|669.45|661.45|669.61|661.61|668.85|660.85|208
1726339500000|2024-09-14 18:45:00|669.47|661.47|668.69|660.69|669.47|661.47|668.26|660.26|331
1726339800000|2024-09-14 18:50:00|668.66|660.66|670.29|662.29|670.32|662.32|668.66|660.66|382
1726340100000|2024-09-14 18:55:00|670.32|662.32|669.62|661.62|670.54|662.54|669.56|661.56|253
1726340400000|2024-09-14 19:00:00|669.63|661.63|670.29|662.29|670.61|662.61|669.25|661.25|250
1726340700000|2024-09-14 19:05:00|670.38|662.38|668.54|660.54|670.65|662.65|668.54|660.54|298
1726341000000|2024-09-14 19:10:00|668.58|660.58|668.77|660.77|668.9|660.9|668.19|660.19|288
1726341300000|2024-09-14 19:15:00|668.78|660.78|668.85|660.85|669.17|661.17|668.5|660.5|268
1726341600000|2024-09-14 19:20:00|668.86|660.86|669.48|661.48|669.49|661.49|668.81|660.81|306
1726341900000|2024-09-14 19:25:00|669.47|661.47|670.29|662.29|670.54|662.54|669.47|661.47|370
1726342200000|2024-09-14 19:30:00|670.22|662.22|669.2|661.2|670.49|662.49|669.12|661.12|464
1726342500000|2024-09-14 19:35:00|669.17|661.17|669.58|661.58|670.01|662.01|669.1|661.1|342
1726342800000|2024-09-14 19:40:00|669.61|661.61|670.17|662.17|670.36|662.36|669.37|661.37|290
1726343100000|2024-09-14 19:45:00|670.15|662.15|670.12|662.12|670.4|662.4|669.69|661.69|311
1726343400000|2024-09-14 19:50:00|670.07|662.07|669.92|661.92|670.2|662.2|669.78|661.78|253
1726343700000|2024-09-14 19:55:00|669.91|661.91|669.39|661.39|670.2|662.2|669.29|661.29|202
1726344000000|2024-09-14 20:00:00|669.4|661.4|670.76|662.76|670.8|662.8|669.33|661.33|340
1726344300000|2024-09-14 20:05:00|670.75|662.75|670.81|662.81|670.95|662.95|670.53|662.53|268
1726344600000|2024-09-14 20:10:00|670.8|662.8|670.59|662.59|670.83|662.83|670.43|662.43|210
1726344900000|2024-09-14 20:15:00|670.57|662.57|671.04|663.04|671.05|663.05|670.24|662.24|138
1726345200000|2024-09-14 20:20:00|671.05|663.05|672.57|664.57|672.57|664.57|671.02|663.02|163
1726345500000|2024-09-14 20:25:00|672.55|664.55|671.55|663.55|673.47|665.47|671.46|663.46|513
1726345800000|2024-09-14 20:30:00|671.52|663.52|671.97|663.97|672.28|664.28|671.36|663.36|341
1726346100000|2024-09-14 20:35:00|671.96|663.96|672.09|664.09|672.42|664.42|671.66|663.66|286
1726346400000|2024-09-14 20:40:00|672.08|664.08|671.7|663.7|672.44|664.44|671.65|663.65|260
1726346700000|2024-09-14 20:45:00|671.67|663.67|670.81|662.81|671.78|663.78|670.65|662.65|246
1726347000000|2024-09-14 20:50:00|670.8|662.8|671.68|663.68|671.75|663.75|670.77|662.77|300
1726347300000|2024-09-14 20:55:00|671.71|663.71|671.08|663.08|672.06|664.06|671.05|663.05|327
1726347600000|2024-09-14 21:00:00|671.06|663.06|670.7|662.7|671.4|663.4|670.3|662.3|243
1726347900000|2024-09-14 21:05:00|670.72|662.72|670.14|662.14|670.99|662.99|670.06|662.06|167
1726348200000|2024-09-14 21:10:00|670.11|662.11|670.66|662.66|670.84|662.84|669.81|661.81|337
1726348500000|2024-09-14 21:15:00|670.67|662.67|670.38|662.38|671.24|663.24|670.32|662.32|366
1726348800000|2024-09-14 21:20:00|670.39|662.39|670.9|662.9|670.97|662.97|670.35|662.35|270
1726349100000|2024-09-14 21:25:00|670.88|662.88|670.8|662.8|670.88|662.88|670.32|662.32|214
1726349400000|2024-09-14 21:30:00|670.76|662.76|670.44|662.44|670.76|662.76|670.37|662.37|67
1726349700000|2024-09-14 21:35:00|670.4|662.4|669.8|661.8|670.44|662.44|669.61|661.61|126
1726350000000|2024-09-14 21:40:00|669.83|661.83|669.11|661.11|669.89|661.89|668.98|660.98|111
1726350300000|2024-09-14 21:45:00|669.09|661.09|668.55|660.55|669.09|661.09|668.45|660.45|67
1726350600000|2024-09-14 21:50:00|668.56|660.56|669.71|661.71|669.76|661.76|668.19|660.19|162
1726350900000|2024-09-14 21:55:00|669.76|661.76|669.9|661.9|670.32|662.32|669.6|661.6|149
1726351200000|2024-09-14 22:00:00|669.94|661.94|670.48|662.48|670.49|662.49|669.68|661.68|376
1726351500000|2024-09-14 22:05:00|670.51|662.51|669.02|661.02|670.51|662.51|668.96|660.96|298
1726351800000|2024-09-14 22:10:00|669.01|661.01|668.96|660.96|669.54|661.54|668.88|660.88|151
1726352100000|2024-09-14 22:15:00|669.03|661.03|669.32|661.32|669.7|661.7|669.03|661.03|172
1726352400000|2024-09-14 22:20:00|669.35|661.35|669.8|661.8|669.8|661.8|669.21|661.21|140
1726352700000|2024-09-14 22:25:00|669.79|661.79|669.54|661.54|670.03|662.03|669.49|661.49|173
1726353000000|2024-09-14 22:30:00|669.53|661.53|670.26|662.26|670.35|662.35|669.53|661.53|181
1726353300000|2024-09-14 22:35:00|670.22|662.22|670.74|662.74|670.94|662.94|670.11|662.11|268
1726353600000|2024-09-14 22:40:00|670.72|662.72|670.49|662.49|670.97|662.97|670.46|662.46|155
1726353900000|2024-09-14 22:45:00|670.47|662.47|669.66|661.66|670.72|662.72|669.66|661.66|111
1726354200000|2024-09-14 22:50:00|669.64|661.64|669.94|661.94|670.16|662.16|669.6|661.6|144
1726354500000|2024-09-14 22:55:00|669.96|661.96|670.23|662.23|670.39|662.39|669.94|661.94|72
1726354800000|2024-09-14 23:00:00|670.22|662.22|671.01|663.01|671.09|663.09|670.08|662.08|227
1726355100000|2024-09-14 23:05:00|670.97|662.97|671.67|663.67|671.75|663.75|670.97|662.97|194
1726355400000|2024-09-14 23:10:00|671.64|663.64|671.26|663.26|671.67|663.67|671.05|663.05|213
1726355700000|2024-09-14 23:15:00|671.28|663.28|671.13|663.13|671.45|663.45|670.83|662.83|156
1726356000000|2024-09-14 23:20:00|671.14|663.14|669.88|661.88|671.14|663.14|669.61|661.61|113
1726356300000|2024-09-14 23:25:00|669.86|661.86|670.31|662.31|670.35|662.35|669.54|661.54|105
1726356600000|2024-09-14 23:30:00|670.32|662.32|670.62|662.62|670.71|662.71|670.07|662.07|110
1726356900000|2024-09-14 23:35:00|670.63|662.63|670.94|662.94|671.29|663.29|670.63|662.63|85
1726357200000|2024-09-14 23:40:00|670.96|662.96|671.39|663.39|671.46|663.46|670.85|662.85|106
1726357500000|2024-09-14 23:45:00|671.43|663.43|670.91|662.91|671.52|663.52|670.77|662.77|130
1726357800000|2024-09-14 23:50:00|670.95|662.95|671.26|663.26|671.63|663.63|670.94|662.94|244
1726358100000|2024-09-14 23:55:00|671.25|663.25|670.71|662.71|671.44|663.44|670.66|662.66|115
1726358400000|2024-09-15 00:00:00|670.76|662.76|670.27|662.27|670.76|662.76|670.11|662.11|178
1726358700000|2024-09-15 00:05:00|670.29|662.29|669.67|661.67|670.31|662.31|669.53|661.53|148
1726359000000|2024-09-15 00:10:00|669.66|661.66|670.02|662.02|670.13|662.13|669.24|661.24|213
1726359300000|2024-09-15 00:15:00|669.97|661.97|670.83|662.83|670.92|662.92|669.54|661.54|302
1726359600000|2024-09-15 00:20:00|670.77|662.77|671.39|663.39|671.51|663.51|670.68|662.68|179
1726359900000|2024-09-15 00:25:00|671.42|663.42|671.83|663.83|671.83|663.83|671.28|663.28|196
1726360200000|2024-09-15 00:30:00|671.81|663.81|672.47|664.47|672.67|664.67|671.75|663.75|176
1726360500000|2024-09-15 00:35:00|672.4|664.4|672.24|664.24|673|665|672.22|664.22|116
1726360800000|2024-09-15 00:40:00|672.29|664.29|672.79|664.79|672.98|664.98|672.22|664.22|220
1726361100000|2024-09-15 00:45:00|672.76|664.76|672.63|664.63|672.84|664.84|672.26|664.26|234
1726361400000|2024-09-15 00:50:00|672.56|664.56|672.65|664.65|673.01|665.01|672.51|664.51|201
1726361700000|2024-09-15 00:55:00|672.64|664.64|671.8|663.8|672.66|664.66|671.77|663.77|160
1726362000000|2024-09-15 01:00:00|671.95|663.95|672.8|664.8|673|665|671.51|663.51|255
1726362300000|2024-09-15 01:05:00|672.86|664.86|673.82|665.82|673.82|665.82|672.41|664.41|217
1726362600000|2024-09-15 01:10:00|673.86|665.86|674.71|666.71|674.82|666.82|673.86|665.86|250
1726362900000|2024-09-15 01:15:00|674.61|666.61|675.71|667.71|675.71|667.71|674.38|666.38|261
1726363200000|2024-09-15 01:20:00|675.64|667.64|673.48|665.48|675.75|667.75|673.48|665.48|352
1726363500000|2024-09-15 01:25:00|673.52|665.52|674.06|666.06|674.11|666.11|672.94|664.94|294
1726363800000|2024-09-15 01:30:00|674.03|666.03|674.81|666.81|675.28|667.28|674.01|666.01|255
1726364100000|2024-09-15 01:35:00|674.78|666.78|674.81|666.81|675.68|667.68|674.62|666.62|235
1726364400000|2024-09-15 01:40:00|674.77|666.77|674.17|666.17|674.81|666.81|674.09|666.09|184
1726364700000|2024-09-15 01:45:00|674.29|666.29|673.75|665.75|675.21|667.21|673.75|665.75|252
1726365000000|2024-09-15 01:50:00|673.79|665.79|673.96|665.96|674.08|666.08|673.54|665.54|251
1726365300000|2024-09-15 01:55:00|673.97|665.97|674.6|666.6|674.95|666.95|673.72|665.72|151
1726365600000|2024-09-15 02:00:00|674.61|666.61|674.67|666.67|674.99|666.99|674.42|666.42|165
1726365900000|2024-09-15 02:05:00|674.69|666.69|674.36|666.36|675.28|667.28|674.36|666.36|164
1726366200000|2024-09-15 02:10:00|674.35|666.35|674.07|666.07|674.52|666.52|673.77|665.77|136
1726366500000|2024-09-15 02:15:00|674.11|666.11|674.22|666.22|674.3|666.3|673.6|665.6|151
1726366800000|2024-09-15 02:20:00|674.21|666.21|674.09|666.09|674.64|666.64|674.04|666.04|138
1726367100000|2024-09-15 02:25:00|674.12|666.12|674.71|666.71|674.95|666.95|674.12|666.12|127
1726367400000|2024-09-15 02:30:00|674.74|666.74|675.47|667.47|675.62|667.62|674.72|666.72|201
1726367700000|2024-09-15 02:35:00|675.45|667.45|676.59|668.59|676.86|668.86|674.3|666.3|299
1726368000000|2024-09-15 02:40:00|676.6|668.6|675.97|667.97|676.62|668.62|675.84|667.84|117
1726368300000|2024-09-15 02:45:00|676.02|668.02|676.9|668.9|677.01|669.01|675.74|667.74|204
1726368600000|2024-09-15 02:50:00|676.92|668.92|677.65|669.65|677.65|669.65|676.79|668.79|185
1726368900000|2024-09-15 02:55:00|677.67|669.67|677.39|669.39|677.93|669.93|677.18|669.18|156
1726369200000|2024-09-15 03:00:00|677.36|669.36|677.19|669.19|677.38|669.38|677.02|669.02|115
1726369500000|2024-09-15 03:05:00|677.18|669.18|676.32|668.32|677.2|669.2|676.18|668.18|202
1726369800000|2024-09-15 03:10:00|676.27|668.27|677.1|669.1|677.22|669.22|676.08|668.08|238
1726370100000|2024-09-15 03:15:00|677.09|669.09|677.96|669.96|678.01|670.01|676.88|668.88|203
1726370400000|2024-09-15 03:20:00|677.95|669.95|678.61|670.61|679.44|671.44|677.66|669.66|251
1726370700000|2024-09-15 03:25:00|678.63|670.63|677.88|669.88|678.88|670.88|677.64|669.64|198
1726371000000|2024-09-15 03:30:00|677.8|669.8|678.51|670.51|678.76|670.76|677.55|669.55|171
1726371300000|2024-09-15 03:35:00|678.55|670.55|678.79|670.79|679.08|671.08|678.44|670.44|249
1726371600000|2024-09-15 03:40:00|678.78|670.78|679.36|671.36|679.5|671.5|678.71|670.71|238
1726371900000|2024-09-15 03:45:00|679.28|671.28|678.66|670.66|679.28|671.28|678.52|670.52|185
1726372200000|2024-09-15 03:50:00|678.65|670.65|678.18|670.18|678.99|670.99|678.07|670.07|136
1726372500000|2024-09-15 03:55:00|678.15|670.15|678.45|670.45|678.74|670.74|677.91|669.91|107
1726372800000|2024-09-15 04:00:00|678.44|670.44|679.69|671.69|680.77|672.77|677.99|669.99|335
1726373100000|2024-09-15 04:05:00|679.7|671.7|680.72|672.72|681.42|673.42|679.49|671.49|221
1726373400000|2024-09-15 04:10:00|680.7|672.7|681.15|673.15|681.29|673.29|680.64|672.64|212
1726373700000|2024-09-15 04:15:00|681.18|673.18|680.91|672.91|681.18|673.18|680.69|672.69|142
1726374000000|2024-09-15 04:20:00|680.88|672.88|679.12|671.12|680.91|672.91|678.77|670.77|207
1726374300000|2024-09-15 04:25:00|679.1|671.1|677.75|669.75|679.15|671.15|677.55|669.55|130
1726374600000|2024-09-15 04:30:00|677.68|669.68|677.94|669.94|678.88|670.88|676.91|668.91|179
1726374900000|2024-09-15 04:35:00|677.92|669.92|679.84|671.84|679.85|671.85|677.61|669.61|240
1726375200000|2024-09-15 04:40:00|679.78|671.78|680.31|672.31|680.44|672.44|679.14|671.14|272
1726375500000|2024-09-15 04:45:00|680.17|672.17|680.11|672.11|680.19|672.19|679.29|671.29|217
1726375800000|2024-09-15 04:50:00|680.12|672.12|680.41|672.41|681.11|673.11|680.12|672.12|252
1726376100000|2024-09-15 04:55:00|680.43|672.43|680.89|672.89|681.02|673.02|680.04|672.04|295
1726376400000|2024-09-15 05:00:00|680.82|672.82|681.17|673.17|681.59|673.59|680.45|672.45|327
1726376700000|2024-09-15 05:05:00|681.16|673.16|680.98|672.98|681.57|673.57|680.39|672.39|252
1726377000000|2024-09-15 05:10:00|680.97|672.97|681.97|673.97|682.05|674.05|680.95|672.95|239
1726377300000|2024-09-15 05:15:00|681.98|673.98|680.5|672.5|682.07|674.07|680.38|672.38|171
1726377600000|2024-09-15 05:20:00|680.46|672.46|680.21|672.21|680.74|672.74|680.18|672.18|196
1726377900000|2024-09-15 05:25:00|680.22|672.22|680.63|672.63|680.83|672.83|680.11|672.11|191
1726378200000|2024-09-15 05:30:00|680.62|672.62|678.92|670.92|681.08|673.08|678.81|670.81|289
1726378500000|2024-09-15 05:35:00|678.9|670.9|679.09|671.09|679.49|671.49|678.36|670.36|168
1726378800000|2024-09-15 05:40:00|679.11|671.11|680.28|672.28|680.44|672.44|679.06|671.06|203
1726379100000|2024-09-15 05:45:00|680.25|672.25|679.37|671.37|680.35|672.35|679.08|671.08|224
1726379400000|2024-09-15 05:50:00|679.32|671.32|678.35|670.35|679.32|671.32|678.31|670.31|221
1726379700000|2024-09-15 05:55:00|678.25|670.25|678.25|670.25|678.39|670.39|677.76|669.76|221
1726380000000|2024-09-15 06:00:00|678.13|670.13|680.12|672.12|680.18|672.18|677.83|669.83|311
1726380300000|2024-09-15 06:05:00|680.16|672.16|678.81|670.81|681.12|673.12|677.67|669.67|380
1726380600000|2024-09-15 06:10:00|678.75|670.75|680.7|672.7|680.79|672.79|678.75|670.75|258
1726380900000|2024-09-15 06:15:00|680.68|672.68|679.35|671.35|681.1|673.1|679.25|671.25|322
1726381200000|2024-09-15 06:20:00|679.37|671.37|679.81|671.81|679.89|671.89|678.98|670.98|259
1726381500000|2024-09-15 06:25:00|679.84|671.84|679.59|671.59|680.41|672.41|679.53|671.53|291
1726381800000|2024-09-15 06:30:00|679.64|671.64|680.1|672.1|681.09|673.09|679.64|671.64|283
1726382100000|2024-09-15 06:35:00|680.07|672.07|679.66|671.66|680.29|672.29|679.5|671.5|267
1726382400000|2024-09-15 06:40:00|679.69|671.69|678.89|670.89|680.41|672.41|678.67|670.67|252
1726382700000|2024-09-15 06:45:00|678.87|670.87|679.06|671.06|679.23|671.23|678.75|670.75|209
1726383000000|2024-09-15 06:50:00|679.03|671.03|680.01|672.01|680.14|672.14|678.99|670.99|206
1726383300000|2024-09-15 06:55:00|679.95|671.95|680.04|672.04|680.23|672.23|679.38|671.38|205
1726383600000|2024-09-15 07:00:00|679.98|671.98|680.57|672.57|681.3|673.3|679.86|671.86|322
1726383900000|2024-09-15 07:05:00|680.54|672.54|679.45|671.45|680.96|672.96|679.1|671.1|247
1726384200000|2024-09-15 07:10:00|679.46|671.46|679.72|671.72|679.83|671.83|678.82|670.82|220
1726384500000|2024-09-15 07:15:00|679.71|671.71|679.65|671.65|679.95|671.95|678.94|670.94|250
1726384800000|2024-09-15 07:20:00|679.63|671.63|680.21|672.21|680.74|672.74|679.63|671.63|188
1726385100000|2024-09-15 07:25:00|680.16|672.16|680.4|672.4|680.48|672.48|679.73|671.73|229
1726385400000|2024-09-15 07:30:00|680.38|672.38|679.83|671.83|681.02|673.02|679.74|671.74|251
1726385700000|2024-09-15 07:35:00|679.82|671.82|680.53|672.53|680.55|672.55|679.43|671.43|256
1726386000000|2024-09-15 07:40:00|680.55|672.55|681.44|673.44|681.55|673.55|680.55|672.55|161
1726386300000|2024-09-15 07:45:00|681.45|673.45|682.31|674.31|682.31|674.31|681.39|673.39|217
1726386600000|2024-09-15 07:50:00|682.33|674.33|682.29|674.29|683.03|675.03|682.08|674.08|208
1726386900000|2024-09-15 07:55:00|682.32|674.32|682.97|674.97|682.97|674.97|682.28|674.28|209
1726387200000|2024-09-15 08:00:00|683|675|683.02|675.02|683.96|675.96|682.55|674.55|313
1726387500000|2024-09-15 08:05:00|683.05|675.05|684.22|676.22|684.66|676.66|683.05|675.05|258
1726387800000|2024-09-15 08:10:00|684.25|676.25|684.58|676.58|684.66|676.66|683.44|675.44|270
1726388100000|2024-09-15 08:15:00|684.57|676.57|683.06|675.06|685.21|677.21|683.01|675.01|250
1726388400000|2024-09-15 08:20:00|683|675|682.47|674.47|683.34|675.34|681.75|673.75|285
1726388700000|2024-09-15 08:25:00|682.56|674.56|684.04|676.04|684.07|676.07|682.56|674.56|242
1726389000000|2024-09-15 08:30:00|683.99|675.99|682.76|674.76|684.53|676.53|682.68|674.68|217
1726389300000|2024-09-15 08:35:00|682.73|674.73|682.23|674.23|683.29|675.29|681.85|673.85|217
1726389600000|2024-09-15 08:40:00|682.19|674.19|683.57|675.57|684.37|676.37|682.19|674.19|191
1726389900000|2024-09-15 08:45:00|683.44|675.44|683.77|675.77|683.81|675.81|682.98|674.98|270
1726390200000|2024-09-15 08:50:00|683.78|675.78|682.23|674.23|683.78|675.78|682.03|674.03|190
1726390500000|2024-09-15 08:55:00|682.25|674.25|682.9|674.9|682.9|674.9|682.22|674.22|127
1726390800000|2024-09-15 09:00:00|682.91|674.91|684.14|676.14|684.58|676.58|682.84|674.84|203
1726391100000|2024-09-15 09:05:00|684.01|676.01|683.89|675.89|684.52|676.52|683.68|675.68|215
1726391400000|2024-09-15 09:10:00|683.87|675.87|682.46|674.46|684.48|676.48|682.26|674.26|264
1726391700000|2024-09-15 09:15:00|682.47|674.47|683.74|675.74|683.91|675.91|682.39|674.39|251
1726392000000|2024-09-15 09:20:00|683.75|675.75|684.12|676.12|684.27|676.27|683.58|675.58|174
1726392300000|2024-09-15 09:25:00|684.13|676.13|683.86|675.86|684.16|676.16|683.8|675.8|96
1726392600000|2024-09-15 09:30:00|683.81|675.81|684.68|676.68|684.94|676.94|683.55|675.55|183
1726392900000|2024-09-15 09:35:00|684.66|676.66|682.62|674.62|684.87|676.87|682.58|674.58|203
1726393200000|2024-09-15 09:40:00|682.55|674.55|682.05|674.05|682.56|674.56|681.92|673.92|195
1726393500000|2024-09-15 09:45:00|682|674|682.92|674.92|683.29|675.29|681.95|673.95|157
1726393800000|2024-09-15 09:50:00|682.91|674.91|683.37|675.37|683.5|675.5|682.39|674.39|180
1726394100000|2024-09-15 09:55:00|683.39|675.39|683.24|675.24|683.39|675.39|682.65|674.65|181
1726394400000|2024-09-15 10:00:00|683.25|675.25|683.71|675.71|683.98|675.98|683.16|675.16|204
1726394700000|2024-09-15 10:05:00|683.58|675.58|682.18|674.18|683.58|675.58|681.66|673.66|222
1726395000000|2024-09-15 10:10:00|682.19|674.19|680.18|672.18|682.22|674.22|680.08|672.08|183
1726395300000|2024-09-15 10:15:00|680.19|672.19|678.57|670.57|680.58|672.58|678.45|670.45|283
1726395600000|2024-09-15 10:20:00|678.58|670.58|678.41|670.41|679.4|671.4|677.86|669.86|220
1726395900000|2024-09-15 10:25:00|678.4|670.4|678.06|670.06|679.11|671.11|678.06|670.06|171
1726396200000|2024-09-15 10:30:00|678.09|670.09|679.1|671.1|679.75|671.75|677.38|669.38|348
1726396500000|2024-09-15 10:35:00|679.11|671.11|678.31|670.31|679.7|671.7|678.15|670.15|246
1726396800000|2024-09-15 10:40:00|678.33|670.33|678.76|670.76|678.94|670.94|677.9|669.9|171
1726397100000|2024-09-15 10:45:00|678.77|670.77|677.86|669.86|678.91|670.91|677.86|669.86|190
1726397400000|2024-09-15 10:50:00|677.88|669.88|678.32|670.32|678.35|670.35|677.6|669.6|169
1726397700000|2024-09-15 10:55:00|678.3|670.3|677.39|669.39|678.3|670.3|677.39|669.39|175
1726398000000|2024-09-15 11:00:00|677.4|669.4|677.3|669.3|677.62|669.62|676.92|668.92|110
1726398300000|2024-09-15 11:05:00|677.31|669.31|676.99|668.99|677.67|669.67|676.69|668.69|159
1726398600000|2024-09-15 11:10:00|676.98|668.98|679.44|671.44|679.63|671.63|675.35|667.35|251
1726398900000|2024-09-15 11:15:00|679.45|671.45|679.09|671.09|679.49|671.49|678.64|670.64|215
1726399200000|2024-09-15 11:20:00|679.12|671.12|680.03|672.03|680.03|672.03|678.91|670.91|180
1726399500000|2024-09-15 11:25:00|680.05|672.05|679.35|671.35|680.36|672.36|678.9|670.9|204
1726399800000|2024-09-15 11:30:00|679.38|671.38|678.77|670.77|679.46|671.46|678.37|670.37|228
1726400100000|2024-09-15 11:35:00|678.75|670.75|678.9|670.9|679.15|671.15|678.06|670.06|304
1726400400000|2024-09-15 11:40:00|678.91|670.91|680.78|672.78|680.84|672.84|678.9|670.9|272
1726400700000|2024-09-15 11:45:00|680.79|672.79|680.95|672.95|680.98|672.98|679.67|671.67|236
1726401000000|2024-09-15 11:50:00|681.02|673.02|681.25|673.25|681.75|673.75|681.02|673.02|197
1726401300000|2024-09-15 11:55:00|681.21|673.21|681.48|673.48|682|674|681.05|673.05|172
1726401600000|2024-09-15 12:00:00|681.42|673.42|680.34|672.34|681.43|673.43|680.13|672.13|219
1726401900000|2024-09-15 12:05:00|680.41|672.41|680.08|672.08|680.48|672.48|679.75|671.75|164
1726402200000|2024-09-15 12:10:00|680.05|672.05|680.35|672.35|680.85|672.85|679.95|671.95|184
1726402500000|2024-09-15 12:15:00|680.36|672.36|681.23|673.23|681.25|673.25|680.04|672.04|175
1726402800000|2024-09-15 12:20:00|681.24|673.24|681.64|673.64|682.16|674.16|681.24|673.24|253
1726403100000|2024-09-15 12:25:00|681.61|673.61|681.28|673.28|682.05|674.05|681.08|673.08|161
1726403400000|2024-09-15 12:30:00|681.26|673.26|681.31|673.31|681.45|673.45|680.68|672.68|212
1726403700000|2024-09-15 12:35:00|681.27|673.27|680.95|672.95|681.37|673.37|680.9|672.9|193
1726404000000|2024-09-15 12:40:00|680.98|672.98|681.64|673.64|681.84|673.84|680.31|672.31|238
1726404300000|2024-09-15 12:45:00|681.63|673.63|682.71|674.71|683.31|675.31|681.62|673.62|223
1726404600000|2024-09-15 12:50:00|682.72|674.72|682.45|674.45|683.25|675.25|682.16|674.16|209
1726404900000|2024-09-15 12:55:00|682.44|674.44|683.24|675.24|683.62|675.62|682.44|674.44|247
1726405200000|2024-09-15 13:00:00|683.25|675.25|683.44|675.44|683.49|675.49|681.91|673.91|307
1726405500000|2024-09-15 13:05:00|683.45|675.45|682.94|674.94|683.85|675.85|682.5|674.5|398
1726405800000|2024-09-15 13:10:00|682.95|674.95|683.39|675.39|683.97|675.97|682.68|674.68|341
1726406100000|2024-09-15 13:15:00|683.4|675.4|684.19|676.19|684.35|676.35|683.36|675.36|342
1726406400000|2024-09-15 13:20:00|684.18|676.18|683.16|675.16|685.14|677.14|683.16|675.16|444
1726406700000|2024-09-15 13:25:00|683.15|675.15|682.62|674.62|683.17|675.17|682.33|674.33|300
1726407000000|2024-09-15 13:30:00|682.59|674.59|683.16|675.16|683.57|675.57|682.35|674.35|399
1726407300000|2024-09-15 13:35:00|683.15|675.15|683.84|675.84|683.88|675.88|682.79|674.79|340
1726407600000|2024-09-15 13:40:00|683.8|675.8|682.69|674.69|683.96|675.96|682.61|674.61|297
1726407900000|2024-09-15 13:45:00|682.68|674.68|681.27|673.27|682.82|674.82|681.22|673.22|288
1726408200000|2024-09-15 13:50:00|681.3|673.3|679.7|671.7|681.39|673.39|679.7|671.7|261
1726408500000|2024-09-15 13:55:00|679.71|671.71|680.74|672.74|681.26|673.26|679.71|671.71|210
1726408800000|2024-09-15 14:00:00|680.7|672.7|681.46|673.46|681.73|673.73|680.52|672.52|309
1726409100000|2024-09-15 14:05:00|681.47|673.47|682.11|674.11|682.76|674.76|681.46|673.46|246
1726409400000|2024-09-15 14:10:00|682.09|674.09|681.4|673.4|682.59|674.59|680.24|672.24|312
1726409700000|2024-09-15 14:15:00|681.39|673.39|678.09|670.09|681.43|673.43|678.06|670.06|643
1726410000000|2024-09-15 14:20:00|678.11|670.11|679.75|671.75|679.86|671.86|677.26|669.26|550
1726410300000|2024-09-15 14:25:00|679.7|671.7|681.22|673.22|681.65|673.65|679.69|671.69|418
1726410600000|2024-09-15 14:30:00|681.19|673.19|683.24|675.24|683.24|675.24|681.16|673.16|458
1726410900000|2024-09-15 14:35:00|683.27|675.27|683.89|675.89|683.96|675.96|682.66|674.66|326
1726411200000|2024-09-15 14:40:00|683.86|675.86|684.67|676.67|684.78|676.78|683.36|675.36|340
1726411500000|2024-09-15 14:45:00|684.66|676.66|683.44|675.44|685.11|677.11|683.28|675.28|303
1726411800000|2024-09-15 14:50:00|683.45|675.45|683.45|675.45|684.11|676.11|683.15|675.15|302
1726412100000|2024-09-15 14:55:00|683.48|675.48|683.87|675.87|683.95|675.95|682.94|674.94|356
1726412400000|2024-09-15 15:00:00|683.91|675.91|687.91|679.91|687.91|679.91|683.22|675.22|515
1726412700000|2024-09-15 15:05:00|687.9|679.9|687.06|679.06|688.59|680.59|686.97|678.97|404
1726413000000|2024-09-15 15:10:00|687.07|679.07|686.28|678.28|688.13|680.13|686.22|678.22|400
1726413300000|2024-09-15 15:15:00|686.25|678.25|686.6|678.6|687.55|679.55|685.67|677.67|369
1726413600000|2024-09-15 15:20:00|686.62|678.62|685.73|677.73|687.67|679.67|685.73|677.73|303
1726413900000|2024-09-15 15:25:00|685.67|677.67|687.16|679.16|687.19|679.19|685.58|677.58|312
1726414200000|2024-09-15 15:30:00|687.1|679.1|686.75|678.75|687.34|679.34|686.17|678.17|322
1726414500000|2024-09-15 15:35:00|686.72|678.72|687.22|679.22|687.84|679.84|686.57|678.57|388
1726414800000|2024-09-15 15:40:00|687.29|679.29|687.16|679.16|687.57|679.57|686.47|678.47|281
1726415100000|2024-09-15 15:45:00|687.19|679.19|686.24|678.24|687.3|679.3|686.06|678.06|421
1726415400000|2024-09-15 15:50:00|686.23|678.23|686.13|678.13|686.47|678.47|683.95|675.95|382
1726415700000|2024-09-15 15:55:00|686.15|678.15|684.64|676.64|686.15|678.15|684.61|676.61|261
1726416000000|2024-09-15 16:00:00|684.63|676.63|683.05|675.05|684.82|676.82|682|674|378
1726416300000|2024-09-15 16:05:00|682.96|674.96|683.32|675.32|683.86|675.86|682.85|674.85|260
1726416600000|2024-09-15 16:10:00|683.28|675.28|682.76|674.76|683.29|675.29|682.29|674.29|248
1726416900000|2024-09-15 16:15:00|682.75|674.75|682.46|674.46|683.03|675.03|682.39|674.39|222
1726417200000|2024-09-15 16:20:00|682.45|674.45|681.42|673.42|682.65|674.65|680.65|672.65|358
1726417500000|2024-09-15 16:25:00|681.39|673.39|681.41|673.41|681.6|673.6|680.25|672.25|344
1726417800000|2024-09-15 16:30:00|681.43|673.43|681.03|673.03|682.57|674.57|680.88|672.88|343
1726418100000|2024-09-15 16:35:00|681.01|673.01|680.71|672.71|681.03|673.03|680.11|672.11|329
1726418400000|2024-09-15 16:40:00|680.7|672.7|679.2|671.2|680.92|672.92|679.13|671.13|300
1726418700000|2024-09-15 16:45:00|679.11|671.11|679.16|671.16|680.04|672.04|678.77|670.77|415
1726419000000|2024-09-15 16:50:00|679.12|671.12|678.71|670.71|679.27|671.27|678.24|670.24|291
1726419300000|2024-09-15 16:55:00|678.75|670.75|676.95|668.95|678.75|670.75|676.14|668.14|529
1726419600000|2024-09-15 17:00:00|676.96|668.96|678.46|670.46|678.94|670.94|676.19|668.19|498
1726419900000|2024-09-15 17:05:00|678.48|670.48|677.46|669.46|679.15|671.15|677.33|669.33|517
1726420200000|2024-09-15 17:10:00|677.39|669.39|676.25|668.25|677.68|669.68|675.68|667.68|649
1726420500000|2024-09-15 17:15:00|676.22|668.22|676.37|668.37|677.39|669.39|674.95|666.95|503
1726420800000|2024-09-15 17:20:00|676.34|668.34|676.38|668.38|676.57|668.57|674.68|666.68|505
1726421100000|2024-09-15 17:25:00|676.37|668.37|676.08|668.08|676.95|668.95|675.25|667.25|497
1726421400000|2024-09-15 17:30:00|676.04|668.04|675.17|667.17|676.1|668.1|673.67|665.67|599
1726421700000|2024-09-15 17:35:00|675.2|667.2|673.71|665.71|675.2|667.2|673.7|665.7|412
1726422000000|2024-09-15 17:40:00|673.67|665.67|673.77|665.77|674.22|666.22|671.97|663.97|347
1726422300000|2024-09-15 17:45:00|673.73|665.73|673.65|665.65|674.85|666.85|672.78|664.78|481
1726422600000|2024-09-15 17:50:00|673.63|665.63|674.89|666.89|674.95|666.95|673.45|665.45|318
1726422900000|2024-09-15 17:55:00|674.95|666.95|673.9|665.9|675.22|667.22|673.76|665.76|312
1726423200000|2024-09-15 18:00:00|673.89|665.89|673.19|665.19|674.8|666.8|673.15|665.15|447
1726423500000|2024-09-15 18:05:00|673.17|665.17|672.31|664.31|673.39|665.39|671.98|663.98|282
1726423800000|2024-09-15 18:10:00|672.35|664.35|672.78|664.78|672.88|664.88|672.08|664.08|226
1726424100000|2024-09-15 18:15:00|672.81|664.81|672.49|664.49|672.81|664.81|671.96|663.96|262
1726424400000|2024-09-15 18:20:00|672.46|664.46|670.75|662.75|672.46|664.46|670.72|662.72|286
1726424700000|2024-09-15 18:25:00|670.71|662.71|670.68|662.68|671.41|663.41|670.5|662.5|254
1726425000000|2024-09-15 18:30:00|670.67|662.67|670.86|662.86|671.71|663.71|670.46|662.46|362
1726425300000|2024-09-15 18:35:00|670.8|662.8|669.33|661.33|670.97|662.97|669.3|661.3|341
1726425600000|2024-09-15 18:40:00|669.35|661.35|667.26|659.26|669.35|661.35|666.9|658.9|575
1726425900000|2024-09-15 18:45:00|667.28|659.28|668.54|660.54|668.55|660.55|666.88|658.88|434
1726426200000|2024-09-15 18:50:00|668.55|660.55|671.32|663.32|671.39|663.39|668.48|660.48|464
1726426500000|2024-09-15 18:55:00|671.39|663.39|670.87|662.87|672.46|664.46|670.54|662.54|488
1726426800000|2024-09-15 19:00:00|670.83|662.83|672.49|664.49|673.31|665.31|669.74|661.74|477
1726427100000|2024-09-15 19:05:00|672.47|664.47|671.7|663.7|673.16|665.16|671.56|663.56|443
1726427400000|2024-09-15 19:10:00|671.71|663.71|670.54|662.54|671.78|663.78|670.31|662.31|330
1726427700000|2024-09-15 19:15:00|670.56|662.56|670.97|662.97|671.31|663.31|670.25|662.25|312
1726428000000|2024-09-15 19:20:00|670.94|662.94|670.84|662.84|671.27|663.27|670.29|662.29|248
1726428300000|2024-09-15 19:25:00|670.86|662.86|671.48|656.48|673.16|662.89|668.95|656.37|480
1726428600000|2024-09-15 19:30:00|671.47|656.47|671.79|656.79|672.73|657.73|671.28|656.28|390
1726428900000|2024-09-15 19:35:00|671.78|656.78|672.26|657.26|672.71|657.71|671.43|656.43|358
1726429200000|2024-09-15 19:40:00|672.2|657.2|672.14|657.14|672.57|657.57|671.33|656.33|299
1726429500000|2024-09-15 19:45:00|672.16|657.16|672.94|657.94|672.94|657.94|672.16|657.16|299
1726429800000|2024-09-15 19:50:00|672.92|657.92|673.82|658.82|673.82|658.82|672.81|657.81|201
1726430100000|2024-09-15 19:55:00|673.8|658.8|672.59|657.59|673.85|658.85|672.57|657.57|199
1726430400000|2024-09-15 20:00:00|672.58|657.58|673.19|658.19|673.42|658.42|672.25|657.25|412
1726430700000|2024-09-15 20:05:00|673.2|658.2|671.57|656.57|673.33|658.33|670.87|655.87|327
1726431000000|2024-09-15 20:10:00|671.66|656.66|672.93|657.93|673.14|658.14|671.53|656.53|361
1726431300000|2024-09-15 20:15:00|672.96|657.96|673.96|658.96|674.17|659.17|672.62|657.62|339
1726431600000|2024-09-15 20:20:00|673.91|658.91|671.55|656.55|673.96|658.96|671.31|656.31|355
1726431900000|2024-09-15 20:25:00|671.51|656.51|670.4|655.4|672.14|657.14|669.68|654.68|381
1726432200000|2024-09-15 20:30:00|670.42|655.42|671.46|656.46|671.5|656.5|670.27|655.27|397
1726432500000|2024-09-15 20:35:00|671.45|656.45|672.55|657.55|673.1|658.1|671.45|656.45|291
1726432800000|2024-09-15 20:40:00|672.49|657.49|672.96|657.96|673.3|658.3|672.49|657.49|244
1726433100000|2024-09-15 20:45:00|672.93|657.93|673.16|658.16|673.53|658.53|672.81|657.81|204
1726433400000|2024-09-15 20:50:00|673.14|658.14|672.24|657.24|673.16|658.16|672.15|657.15|210
1726433700000|2024-09-15 20:55:00|672.22|657.22|671.76|656.76|672.69|657.69|671.23|656.23|176
1726434000000|2024-09-15 21:00:00|671.73|656.73|664.14|656.14|671.73|659.98|662.89|654.89|412
1726434300000|2024-09-15 21:05:00|664.15|656.15|663.48|655.48|665.45|657.45|662.89|654.89|690
1726434600000|2024-09-15 21:10:00|663.41|655.41|662.42|654.42|663.5|655.5|660.71|652.71|668
1726434900000|2024-09-15 21:15:00|662.4|654.4|662.02|654.02|664.77|656.77|661.65|653.65|601
1726435200000|2024-09-15 21:20:00|662.04|654.04|662.63|654.63|663.89|655.89|661.76|653.76|318
1726435500000|2024-09-15 21:25:00|662.62|654.62|663.85|655.85|664.13|656.13|662.57|654.57|320
1726435800000|2024-09-15 21:30:00|663.82|655.82|664.82|656.82|665.54|657.54|663.81|655.81|230
1726436100000|2024-09-15 21:35:00|664.81|656.81|665.05|657.05|665.34|657.34|664.71|656.71|163
1726436400000|2024-09-15 21:40:00|664.99|656.99|665.77|657.77|666.29|658.29|664.84|656.84|138
1726436700000|2024-09-15 21:45:00|665.78|657.78|662.68|654.68|665.8|657.8|662.54|654.54|168
1726437000000|2024-09-15 21:50:00|662.7|654.7|664.09|656.09|664.1|656.1|662.7|654.7|112
1726437300000|2024-09-15 21:55:00|664.14|656.14|664.54|656.54|664.6|656.6|664.12|656.12|42
1726437600000|2024-09-15 22:00:00|664.55|656.55|661.55|653.55|664.6|656.6|661.1|653.1|179
1726437900000|2024-09-15 22:05:00|661.5|653.5|662.7|654.7|663.08|655.08|661.25|653.25|153
1726438200000|2024-09-15 22:10:00|662.74|654.74|663.63|655.63|663.64|655.64|662.25|654.25|122
1726438500000|2024-09-15 22:15:00|663.64|655.64|662.8|654.8|664.19|656.19|662.23|654.23|150
1726438800000|2024-09-15 22:20:00|662.84|654.84|664.38|656.38|664.65|656.65|662.7|654.7|125
1726439100000|2024-09-15 22:25:00|664.45|656.45|664.1|656.1|664.8|656.8|664|656|91
1726439400000|2024-09-15 22:30:00|664.15|656.15|664.03|656.03|664.79|656.79|663.85|655.85|92
1726439700000|2024-09-15 22:35:00|664.02|656.02|663.6|655.6|664.65|656.65|663.45|655.45|78
1726440000000|2024-09-15 22:40:00|663.57|655.57|663.95|655.95|664.1|656.1|663.26|655.26|60
1726440300000|2024-09-15 22:45:00|663.9|655.9|663.3|655.3|663.94|655.94|662.95|654.95|98
1726440600000|2024-09-15 22:50:00|663.28|655.28|662.71|654.71|663.28|655.28|662.43|654.43|57
1726440900000|2024-09-15 22:55:00|662.66|654.66|662.25|654.25|662.72|654.72|662.25|654.25|51
1726441200000|2024-09-15 23:00:00|662.2|654.2|660.55|652.55|662.27|654.27|660.4|652.4|104
1726441500000|2024-09-15 23:05:00|660.6|652.6|656.8|648.8|661.1|653.1|656.65|648.65|228
1726441800000|2024-09-15 23:10:00|656.75|648.75|654.05|646.05|657.55|649.55|650.35|642.35|525
1726442100000|2024-09-15 23:15:00|654.15|646.15|657|649|657|649|653.29|645.29|448
1726442400000|2024-09-15 23:20:00|656.95|648.95|659.57|651.57|659.57|651.57|656.2|648.2|338
1726442700000|2024-09-15 23:25:00|659.55|651.55|660.05|652.05|660.36|652.36|659.2|651.2|216
1726443000000|2024-09-15 23:30:00|660|652|656.55|648.55|660.25|652.25|656.15|648.15|343
1726443300000|2024-09-15 23:35:00|656.6|648.6|657.17|649.17|657.3|649.3|656|648|190
1726443600000|2024-09-15 23:40:00|657.15|649.15|657.18|649.18|657.54|649.54|656.6|648.6|135
1726443900000|2024-09-15 23:45:00|657.19|649.19|657.64|649.64|657.79|649.79|657.14|649.14|109
1726444200000|2024-09-15 23:50:00|657.7|649.7|657.65|649.65|657.91|649.91|656.98|648.98|91
1726444500000|2024-09-15 23:55:00|657.6|649.6|657.35|649.35|657.96|649.96|657.25|649.25|83
1726444800000|2024-09-16 00:00:00|657.3|649.3|658.55|650.55|658.6|650.6|656.7|648.7|267
1726445100000|2024-09-16 00:05:00|658.6|650.6|657.5|649.5|660.39|652.39|656.95|648.95|213
1726445400000|2024-09-16 00:10:00|657.45|649.45|655.13|647.13|657.55|649.55|655.1|647.1|154
1726445700000|2024-09-16 00:15:00|655.15|647.15|654.8|646.8|655.92|647.92|653.33|645.33|236
1726446000000|2024-09-16 00:20:00|654.72|646.72|655.95|647.95|656.75|648.75|654.6|646.6|224
1726446300000|2024-09-16 00:25:00|655.98|647.98|655.75|647.75|656.85|648.85|654.84|646.84|224
1726446600000|2024-09-16 00:30:00|655.7|647.7|654.03|646.03|655.7|647.7|653.7|645.7|401
1726446900000|2024-09-16 00:35:00|654.05|646.05|654.35|646.35|655.4|647.4|653.1|645.1|241
1726447200000|2024-09-16 00:40:00|654.3|646.3|656.65|648.65|656.7|648.7|654|646|200
1726447500000|2024-09-16 00:45:00|656.6|648.6|656.59|648.59|657.3|649.3|655.65|647.65|178
1726447800000|2024-09-16 00:50:00|656.7|648.7|656|648|657.12|649.12|655.8|647.8|143
1726448100000|2024-09-16 00:55:00|655.97|647.97|655.65|647.65|656.2|648.2|655.4|647.4|126
1726448400000|2024-09-16 01:00:00|655.6|647.6|655.15|647.15|656.1|648.1|654.55|646.55|181
1726448700000|2024-09-16 01:05:00|655.13|647.13|654.95|646.95|655.13|647.13|654.1|646.1|95
1726449000000|2024-09-16 01:10:00|654.9|646.9|652.05|644.05|654.9|646.9|650.5|642.5|267
1726449300000|2024-09-16 01:15:00|652|644|652.8|644.8|654|646|651.3|643.3|324
1726449600000|2024-09-16 01:20:00|652.85|644.85|654.27|646.27|654.95|646.95|652.8|644.8|216
1726449900000|2024-09-16 01:25:00|654.15|646.15|655.2|647.2|655.2|647.2|653.77|645.77|140
1726450200000|2024-09-16 01:30:00|655.3|647.3|653.95|645.95|655.45|647.45|653.69|645.69|216
1726450500000|2024-09-16 01:35:00|653.85|645.85|651.3|643.3|653.95|645.95|650.45|642.45|304
1726450800000|2024-09-16 01:40:00|651.25|643.25|651.55|643.55|652.6|644.6|651.07|643.07|248
1726451100000|2024-09-16 01:45:00|651.59|643.59|648.73|640.73|652|644|648.73|640.73|321
1726451400000|2024-09-16 01:50:00|648.78|640.78|649.25|641.25|649.75|641.75|647.6|639.6|367
1726451700000|2024-09-16 01:55:00|649.29|641.29|649.5|641.5|651.29|643.29|649.29|641.29|168
1726452000000|2024-09-16 02:00:00|649.45|641.45|648.82|640.82|650.05|642.05|647.5|639.5|261
1726452300000|2024-09-16 02:05:00|648.81|640.81|647.44|639.44|648.87|640.87|647.08|639.08|297
1726452600000|2024-09-16 02:10:00|647.54|639.54|647.22|639.22|647.69|639.69|646.19|638.19|222
1726452900000|2024-09-16 02:15:00|647.15|639.15|647.82|639.82|647.87|639.87|646.25|638.25|261
1726453200000|2024-09-16 02:20:00|647.83|639.83|647.35|639.35|647.88|639.88|646.8|638.8|199
1726453500000|2024-09-16 02:25:00|647.3|639.3|646.15|638.15|647.35|639.35|646|638|109
1726453800000|2024-09-16 02:30:00|646|638|646.32|638.32|647.4|639.4|646|638|178
1726454100000|2024-09-16 02:35:00|646.37|638.37|647.35|639.35|647.64|639.64|646.35|638.35|138
1726454400000|2024-09-16 02:40:00|647.38|639.38|645.15|637.15|647.53|639.53|645.11|637.11|109
1726454700000|2024-09-16 02:45:00|645.19|637.19|645.53|637.53|645.78|637.78|644.92|636.92|122
1726455000000|2024-09-16 02:50:00|645.54|637.54|641.29|633.29|645.6|637.6|641.1|633.1|184
1726455300000|2024-09-16 02:55:00|641.25|633.25|641.55|633.55|641.6|633.6|640.03|632.03|365
1726455600000|2024-09-16 03:00:00|641.6|633.6|643.6|635.6|644.3|636.3|640.85|632.85|323
1726455900000|2024-09-16 03:05:00|643.55|635.55|644|636|644.75|636.75|643.15|635.15|210
1726456200000|2024-09-16 03:10:00|643.95|635.95|646.25|638.25|646.3|638.3|643.95|635.95|128
1726456500000|2024-09-16 03:15:00|646.2|638.2|646.55|638.55|647.27|639.27|645.65|637.65|184
1726456800000|2024-09-16 03:20:00|646.6|638.6|646.8|638.8|647.1|639.1|645.75|637.75|114
1726457100000|2024-09-16 03:25:00|646.84|638.84|646.65|638.65|646.9|638.9|646.05|638.05|97
1726457400000|2024-09-16 03:30:00|646.7|638.7|647.38|639.38|647.76|639.76|646.61|638.61|92
1726457700000|2024-09-16 03:35:00|647.4|639.4|646.95|638.95|647.65|639.65|646.9|638.9|94
1726458000000|2024-09-16 03:40:00|646.85|638.85|646.76|638.76|647.4|639.4|646.55|638.55|83
1726458300000|2024-09-16 03:45:00|646.7|638.7|646.96|638.96|647.45|639.45|646.54|638.54|117
1726458600000|2024-09-16 03:50:00|646.97|638.97|646.4|638.4|647.15|639.15|646.29|638.29|83
1726458900000|2024-09-16 03:55:00|646.35|638.35|646.87|638.87|647.1|639.1|646.25|638.25|91
1726459200000|2024-09-16 04:00:00|646.9|638.9|646.68|638.68|647.15|639.15|646.29|638.29|69
1726459500000|2024-09-16 04:05:00|646.65|638.65|645.8|637.8|646.65|638.65|645.55|637.55|73
1726459800000|2024-09-16 04:10:00|645.75|637.75|647.08|639.08|647.2|639.2|645.65|637.65|62
1726460100000|2024-09-16 04:15:00|647.06|639.06|647.25|639.25|647.35|639.35|646.8|638.8|75
1726460400000|2024-09-16 04:20:00|647.27|639.27|647.4|639.4|647.4|639.4|646.95|638.95|52
1726460700000|2024-09-16 04:25:00|647.45|639.45|648.52|640.52|648.65|640.65|647.35|639.35|79
1726461000000|2024-09-16 04:30:00|648.53|640.53|648.6|640.6|648.9|640.9|648.2|640.2|67
1726461300000|2024-09-16 04:35:00|648.65|640.65|649.2|641.2|649.3|641.3|648.61|640.61|76
1726461600000|2024-09-16 04:40:00|649.18|641.18|649.95|641.95|650|642|649.18|641.18|59
1726461900000|2024-09-16 04:45:00|649.85|641.85|649.2|641.2|649.85|641.85|649|641|68
1726462200000|2024-09-16 04:50:00|649.25|641.25|649.1|641.1|649.75|641.75|649.1|641.1|32
1726462500000|2024-09-16 04:55:00|649.15|641.15|648.85|640.85|649.4|641.4|648.44|640.44|73
1726462800000|2024-09-16 05:00:00|648.83|640.83|649.5|641.5|649.5|641.5|648.13|640.13|83
1726463100000|2024-09-16 05:05:00|649.55|641.55|649.7|641.7|650.15|642.15|649.55|641.55|68
1726463400000|2024-09-16 05:10:00|649.65|641.65|649.87|641.87|650.36|642.36|649.55|641.55|46
1726463700000|2024-09-16 05:15:00|649.82|641.82|649.15|641.15|649.82|641.82|649.1|641.1|43
1726464000000|2024-09-16 05:20:00|649.16|641.16|650.85|642.85|651|643|649.15|641.15|74
1726464300000|2024-09-16 05:25:00|650.8|642.8|648.9|640.9|650.8|642.8|648.9|640.9|71
1726464600000|2024-09-16 05:30:00|649|641|649.1|641.1|649.35|641.35|648.95|640.95|58
1726464900000|2024-09-16 05:35:00|649.09|641.09|648.59|640.59|649.1|641.1|648.38|640.38|28
1726465200000|2024-09-16 05:40:00|648.6|640.6|648.7|640.7|649|641|648.48|640.48|47
1726465500000|2024-09-16 05:45:00|648.85|640.85|649.77|641.77|650.1|642.1|648.85|640.85|56
1726465800000|2024-09-16 05:50:00|649.8|641.8|650.65|642.65|651|643|649.8|641.8|57
1726466100000|2024-09-16 05:55:00|650.6|642.6|651.68|643.68|651.68|643.68|650.29|642.29|60
1726466400000|2024-09-16 06:00:00|651.63|643.63|650.75|642.75|651.88|643.88|650.33|642.33|110
1726466700000|2024-09-16 06:05:00|650.8|642.8|650.5|642.5|650.8|642.8|649.77|641.77|80
1726467000000|2024-09-16 06:10:00|650.55|642.55|651.08|643.08|651.29|643.29|650.1|642.1|120
1726467300000|2024-09-16 06:15:00|651.1|643.1|651.43|643.43|652.5|644.5|650.95|642.95|147
1726467600000|2024-09-16 06:20:00|651.45|643.45|652.28|644.28|652.28|644.28|650.82|642.82|89
1726467900000|2024-09-16 06:25:00|652.33|644.33|651.55|643.55|652.33|644.33|651.05|643.05|92
1726468200000|2024-09-16 06:30:00|651.5|643.5|651.25|643.25|651.55|643.55|650.6|642.6|70
1726468500000|2024-09-16 06:35:00|651.27|643.27|651.27|643.27|651.4|643.4|650.4|642.4|91
1726468800000|2024-09-16 06:40:00|651.3|643.3|651.05|643.05|651.75|643.75|650.44|642.44|58
1726469100000|2024-09-16 06:45:00|651|643|651.02|643.02|651.35|643.35|650.42|642.42|104
1726469400000|2024-09-16 06:50:00|651.05|643.05|650.88|642.88|651.2|643.2|650.8|642.8|46
1726469700000|2024-09-16 06:55:00|650.83|642.83|650.2|642.2|651.1|643.1|649.89|641.89|62
1726470000000|2024-09-16 07:00:00|650.17|642.17|650.95|642.95|651.82|643.82|649.8|641.8|117
1726470300000|2024-09-16 07:05:00|650.94|642.94|650.95|642.95|652.03|644.03|650.55|642.55|87
1726470600000|2024-09-16 07:10:00|650.94|642.94|651.25|643.25|651.4|643.4|650.63|642.63|84
1726470900000|2024-09-16 07:15:00|651.21|643.21|650.99|642.99|651.3|643.3|650.14|642.14|98
1726471200000|2024-09-16 07:20:00|651.05|643.05|651.92|643.92|652.28|644.28|650.98|642.98|114
1726471500000|2024-09-16 07:25:00|651.9|643.9|653.03|645.03|653.2|645.2|651.72|643.72|113
1726471800000|2024-09-16 07:30:00|653.05|645.05|653.79|645.79|653.83|645.83|652.51|644.51|125
1726472100000|2024-09-16 07:35:00|653.75|645.75|652.36|644.36|653.75|645.75|652.35|644.35|115
1726472400000|2024-09-16 07:40:00|652.4|644.4|652.6|644.6|652.6|644.6|651.95|643.95|64
1726472700000|2024-09-16 07:45:00|652.65|644.65|655.24|647.24|655.25|647.25|652.65|644.65|122
1726473000000|2024-09-16 07:50:00|655.21|647.21|655.85|647.85|655.85|647.85|654.65|646.65|148
1726473300000|2024-09-16 07:55:00|655.83|647.83|655.55|647.55|656.02|648.02|654.89|646.89|147
1726473600000|2024-09-16 08:00:00|655.6|647.6|655.15|647.15|655.75|647.75|654.7|646.7|184
1726473900000|2024-09-16 08:05:00|655.1|647.1|654.9|646.9|655.68|647.68|654.45|646.45|130
1726474200000|2024-09-16 08:10:00|654.88|646.88|655|647|655.25|647.25|654.5|646.5|134
1726474500000|2024-09-16 08:15:00|655.02|647.02|655.17|647.17|656.3|648.3|655.01|647.01|144
1726474800000|2024-09-16 08:20:00|655.13|647.13|658.65|650.65|658.7|650.7|654.95|646.95|129
1726475100000|2024-09-16 08:25:00|658.7|650.7|658.9|650.9|659.9|651.9|658.3|650.3|209
1726475400000|2024-09-16 08:30:00|658.92|650.92|656.75|648.75|658.95|650.95|656.4|648.4|187
1726475700000|2024-09-16 08:35:00|656.73|648.73|654.35|646.35|657.05|649.05|654.35|646.35|153
1726476000000|2024-09-16 08:40:00|654.4|646.4|653.9|645.9|654.65|646.65|653.75|645.75|73
1726476300000|2024-09-16 08:45:00|653.95|645.95|655.27|647.27|655.35|647.35|653.69|645.69|118
1726476600000|2024-09-16 08:50:00|655.3|647.3|656.64|648.64|656.65|648.65|655.25|647.25|56
1726476900000|2024-09-16 08:55:00|656.54|648.54|655.7|647.7|656.64|648.64|655.4|647.4|44
1726477200000|2024-09-16 09:00:00|655.65|647.65|655.86|647.86|656|648|655.05|647.05|72
1726477500000|2024-09-16 09:05:00|655.9|647.9|654.85|646.85|655.95|647.95|654.85|646.85|50
1726477800000|2024-09-16 09:10:00|654.95|646.95|655.2|647.2|656.05|648.05|654.9|646.9|76
1726478100000|2024-09-16 09:15:00|655.17|647.17|652.4|644.4|655.17|647.17|652.4|644.4|117
1726478400000|2024-09-16 09:20:00|652.45|644.45|652.2|644.2|652.6|644.6|652.2|644.2|17
1726478700000|2024-09-16 09:25:00|651.8|643.8|651.26|643.26|652.2|644.2|651.04|643.04|67
1726479000000|2024-09-16 09:30:00|651.25|643.25|650.25|642.25|651.36|643.36|650.21|642.21|113
1726479300000|2024-09-16 09:35:00|650.3|642.3|649.3|641.3|650.71|642.71|649.3|641.3|124
1726479600000|2024-09-16 09:40:00|649.35|641.35|647.7|639.7|649.35|641.35|647.35|639.35|216
1726479900000|2024-09-16 09:45:00|647.72|639.72|646.2|638.2|647.75|639.75|645.5|637.5|252
1726480200000|2024-09-16 09:50:00|646.19|638.19|647.3|639.3|647.41|639.41|645.8|637.8|179
1726480500000|2024-09-16 09:55:00|647.27|639.27|646.75|638.75|647.85|639.85|646.66|638.66|125
1726480800000|2024-09-16 10:00:00|646.8|638.8|646.43|638.43|647.82|639.82|646.41|638.41|160
1726481100000|2024-09-16 10:05:00|646.38|638.38|645.9|637.9|646.85|638.85|645.7|637.7|80
1726481400000|2024-09-16 10:10:00|645.99|637.99|647.33|639.33|647.4|639.4|645.99|637.99|100
1726481700000|2024-09-16 10:15:00|647.4|639.4|648.63|640.63|648.9|640.9|646.9|638.9|101
1726482000000|2024-09-16 10:20:00|648.58|640.58|649.06|641.06|649.4|641.4|648.3|640.3|88
1726482300000|2024-09-16 10:25:00|649.03|641.03|649.6|641.6|649.62|641.62|647.9|639.9|95
1726482600000|2024-09-16 10:30:00|649.65|641.65|649|641|650.4|642.4|648.95|640.95|128
1726482900000|2024-09-16 10:35:00|648.95|640.95|648.9|640.9|649.45|641.45|648.53|640.53|109
1726483200000|2024-09-16 10:40:00|648.8|640.8|649.35|641.35|650.1|642.1|648.61|640.61|129
1726483500000|2024-09-16 10:45:00|649.25|641.25|651.35|643.35|651.4|643.4|649.25|641.25|111
1726483800000|2024-09-16 10:50:00|651.25|643.25|651|643|651.49|643.49|650.45|642.45|92
1726484100000|2024-09-16 10:55:00|650.91|642.91|650.1|642.1|650.91|642.91|649.8|641.8|78
1726484400000|2024-09-16 11:00:00|650.15|642.15|649.22|641.22|650.18|642.18|648.93|640.93|111
1726484700000|2024-09-16 11:05:00|649.25|641.25|649.25|641.25|649.78|641.78|648.65|640.65|74
1726485000000|2024-09-16 11:10:00|649.24|641.24|649.83|641.83|649.95|641.95|649.06|641.06|72
1726485300000|2024-09-16 11:15:00|649.88|641.88|649.45|641.45|650.26|642.26|649.25|641.25|86
1726485600000|2024-09-16 11:20:00|649.46|641.46|650.95|642.95|651.8|643.8|649.46|641.46|110
1726485900000|2024-09-16 11:25:00|650.9|642.9|651.05|643.05|651.8|643.8|650.18|642.18|89
1726486200000|2024-09-16 11:30:00|651.15|643.15|650.71|642.71|651.15|643.15|650.16|642.16|78
1726486500000|2024-09-16 11:35:00|650.76|642.76|650.4|642.4|651|643|649.95|641.95|90
1726486800000|2024-09-16 11:40:00|650.45|642.45|649.67|641.67|651.05|643.05|649.65|641.65|45
1726487100000|2024-09-16 11:45:00|649.7|641.7|650.66|642.66|650.87|642.87|649.7|641.7|44
1726487400000|2024-09-16 11:50:00|650.61|642.61|651.45|643.45|651.5|643.5|650.35|642.35|60
1726487700000|2024-09-16 11:55:00|651.5|643.5|650.66|642.66|651.67|643.67|650.6|642.6|64
1726488000000|2024-09-16 12:00:00|650.61|642.61|650.88|642.88|651.4|643.4|650.5|642.5|106
1726488300000|2024-09-16 12:05:00|650.86|642.86|650.49|642.49|650.86|642.86|650.15|642.15|79
1726488600000|2024-09-16 12:10:00|650.36|642.36|650.35|642.35|650.82|642.82|649.75|641.75|104
1726488900000|2024-09-16 12:15:00|650.4|642.4|649.81|641.81|650.75|642.75|649.6|641.6|103
1726489200000|2024-09-16 12:20:00|649.86|641.86|648.54|640.54|649.95|641.95|648.48|640.48|75
1726489500000|2024-09-16 12:25:00|648.56|640.56|648.56|640.56|648.75|640.75|647.83|639.83|95
1726489800000|2024-09-16 12:30:00|648.57|640.57|648.76|640.76|649.75|641.75|647.85|639.85|144
1726490100000|2024-09-16 12:35:00|648.77|640.77|649.24|641.24|650.25|642.25|648.35|640.35|155
1726490400000|2024-09-16 12:40:00|649.2|641.2|648.54|640.54|649.21|641.21|647.73|639.73|200
1726490700000|2024-09-16 12:45:00|648.55|640.55|647.55|639.55|648.75|640.75|647.32|639.32|152
1726491000000|2024-09-16 12:50:00|647.6|639.6|647.1|639.1|647.64|639.64|646.5|638.5|124
1726491300000|2024-09-16 12:55:00|647.15|639.15|647.05|639.05|648.5|640.5|647.05|639.05|107
1726491600000|2024-09-16 13:00:00|646.9|638.9|648.92|640.92|649.15|641.15|646.54|638.54|127
1726491900000|2024-09-16 13:05:00|648.95|640.95|649.05|641.05|649.45|641.45|648.5|640.5|81
1726492200000|2024-09-16 13:10:00|649.1|641.1|649.23|641.23|649.3|641.3|647.55|639.55|126
1726492500000|2024-09-16 13:15:00|649.25|641.25|648.14|640.14|649.85|641.85|647.96|639.96|187
1726492800000|2024-09-16 13:20:00|648.09|640.09|647.15|639.15|648.09|640.09|646.38|638.38|163
1726493100000|2024-09-16 13:25:00|647.14|639.14|648.43|640.43|648.8|640.8|646.95|638.95|179
1726493400000|2024-09-16 13:30:00|648.45|640.45|646.05|638.05|648.7|640.7|645.7|637.7|381
1726493700000|2024-09-16 13:35:00|645.97|637.97|646.83|638.83|647.4|639.4|643.85|635.85|393
1726494000000|2024-09-16 13:40:00|646.85|638.85|646.2|638.2|647.55|639.55|645.94|637.94|303
1726494300000|2024-09-16 13:45:00|646.15|638.15|648.1|640.1|648.19|640.19|645.57|637.57|274
1726494600000|2024-09-16 13:50:00|648.05|640.05|649.7|641.7|649.7|641.7|647.86|639.86|205
1726494900000|2024-09-16 13:55:00|649.75|641.75|649.45|641.45|650.65|642.65|649.1|641.1|178
1726495200000|2024-09-16 14:00:00|649.4|641.4|648.93|640.93|650.35|642.35|648.1|640.1|284
1726495500000|2024-09-16 14:05:00|649|641|647.33|639.33|649.15|641.15|646.9|638.9|270
1726495800000|2024-09-16 14:10:00|647.3|639.3|647.94|639.94|648|640|646.9|638.9|208
1726496100000|2024-09-16 14:15:00|647.93|639.93|644.69|636.69|647.93|639.93|644.69|636.69|222
1726496400000|2024-09-16 14:20:00|644.65|636.65|643.35|635.35|644.8|636.8|642.86|634.86|251
1726496700000|2024-09-16 14:25:00|643.4|635.4|643.3|635.3|643.4|635.4|642.4|634.4|190
1726497000000|2024-09-16 14:30:00|643.27|635.27|640.15|632.15|643.45|635.45|639.25|631.25|443
1726497300000|2024-09-16 14:35:00|640.1|632.1|642.43|634.43|642.44|634.44|640.05|632.05|353
1726497600000|2024-09-16 14:40:00|642.38|634.38|642.7|634.7|643.45|635.45|642.05|634.05|231
1726497900000|2024-09-16 14:45:00|642.75|634.75|643.15|635.15|643.2|635.2|641.61|633.61|242
1726498200000|2024-09-16 14:50:00|643.2|635.2|643.35|635.35|643.9|635.9|642.59|634.59|215
1726498500000|2024-09-16 14:55:00|643.3|635.3|642.6|634.6|643.45|635.45|642.43|634.43|188
1726498800000|2024-09-16 15:00:00|642.65|634.65|642.24|634.24|642.9|634.9|641.49|633.49|301
1726499100000|2024-09-16 15:05:00|642.35|634.35|643|635|643.35|635.35|642.1|634.1|210
1726499400000|2024-09-16 15:10:00|643.03|635.03|643.85|635.85|643.9|635.9|643.03|635.03|101
1726499700000|2024-09-16 15:15:00|643.8|635.8|645.19|637.19|645.44|637.44|643.7|635.7|84
1726500000000|2024-09-16 15:20:00|645.14|637.14|646.75|638.75|646.75|638.75|645.1|637.1|77
1726500300000|2024-09-16 15:25:00|646.79|638.79|646.8|638.8|647.02|639.02|646.38|638.38|49
1726500600000|2024-09-16 15:30:00|646.75|638.75|646.9|638.9|647.2|639.2|646.61|638.61|42
1726500900000|2024-09-16 15:35:00|646.8|638.8|644.38|636.38|646.8|638.8|644.38|636.38|69
1726501200000|2024-09-16 15:40:00|644.33|636.33|642.52|634.52|644.33|636.33|642.52|634.52|40
1726501500000|2024-09-16 15:45:00|642.49|634.49|644.03|636.03|644.27|636.27|642.49|634.49|70
1726501800000|2024-09-16 15:50:00|644.09|636.09|643.5|635.5|644.44|636.44|643.34|635.34|136
1726502100000|2024-09-16 15:55:00|643.45|635.45|642.05|634.05|643.85|635.85|642.05|634.05|99
1726502400000|2024-09-16 16:00:00|642.15|634.15|641.66|633.66|642.55|634.55|641.61|633.61|111
1726502700000|2024-09-16 16:05:00|641.61|633.61|642.85|634.85|643.3|635.3|641|633|145
1726503000000|2024-09-16 16:10:00|642.9|634.9|642.05|634.05|643.3|635.3|642|634|131
1726503300000|2024-09-16 16:15:00|642.11|634.11|642.05|634.05|642.55|634.55|641.28|633.28|208
1726503600000|2024-09-16 16:20:00|642.1|634.1|642.3|634.3|642.55|634.55|641.46|633.46|172
1726503900000|2024-09-16 16:25:00|642.25|634.25|642.63|634.63|643.6|635.6|642.25|634.25|180
1726504200000|2024-09-16 16:30:00|642.7|634.7|642.61|634.61|642.75|634.75|641.7|633.7|182
1726504500000|2024-09-16 16:35:00|642.65|634.65|643.15|635.15|643.45|635.45|642.35|634.35|112
1726504800000|2024-09-16 16:40:00|643.1|635.1|641.65|633.65|643.15|635.15|641.65|633.65|80
1726505100000|2024-09-16 16:45:00|641.6|633.6|641.95|633.95|641.95|633.95|640.6|632.6|135
1726505400000|2024-09-16 16:50:00|641.9|633.9|641.9|633.9|642.5|634.5|641.64|633.64|164
1726505700000|2024-09-16 16:55:00|641.85|633.85|641.4|633.4|642.5|634.5|641.35|633.35|111
1726506000000|2024-09-16 17:00:00|641.35|633.35|639.88|631.88|641.5|633.5|639.6|631.6|132
1726506300000|2024-09-16 17:05:00|639.9|631.9|636.55|628.55|639.9|631.9|636.35|628.35|233
1726506600000|2024-09-16 17:10:00|636.6|628.6|635.55|627.55|637.15|629.15|635.36|627.36|323
1726506900000|2024-09-16 17:15:00|635.6|627.6|636.64|628.64|638.15|630.15|635.6|627.6|286
1726507200000|2024-09-16 17:20:00|636.7|628.7|637.66|629.66|637.75|629.75|635.73|627.73|267
1726507500000|2024-09-16 17:25:00|637.7|629.7|637.65|629.65|638.61|630.61|637.19|629.19|247
1726507800000|2024-09-16 17:30:00|637.64|629.64|635.95|627.95|638.3|630.3|634.8|626.8|324
1726508100000|2024-09-16 17:35:00|635.92|627.92|635.85|627.85|636.44|628.44|634.55|626.55|254
1726508700000|2024-09-16 17:45:00|640.5|632.5|641.14|633.14|641.55|633.55|639.61|631.61|283
1726509000000|2024-09-16 17:50:00|641.15|633.15|641.85|633.85|641.85|633.85|640.35|632.35|368
1726509300000|2024-09-16 17:55:00|641.9|633.9|642.25|634.25|643.35|635.35|641.45|633.45|331
1726509600000|2024-09-16 18:00:00|642.3|634.3|640.15|632.15|642.4|634.4|640.08|632.08|338
1726509900000|2024-09-16 18:05:00|640.2|632.2|641.22|633.22|641.25|633.25|639.89|631.89|235
1726510200000|2024-09-16 18:10:00|641.2|633.2|638.03|630.03|641.2|633.2|637.83|629.83|312
1726510500000|2024-09-16 18:15:00|638.08|630.08|637.97|629.97|639.4|631.4|637.61|629.61|294
1726510800000|2024-09-16 18:20:00|638.15|630.15|638.85|630.85|639.25|631.25|638.1|630.1|225
1726511100000|2024-09-16 18:25:00|638.83|630.83|638.05|630.05|639.05|631.05|638|630|133
1726511400000|2024-09-16 18:30:00|638|630|639.46|631.46|639.75|631.75|638|630|202
1726511700000|2024-09-16 18:35:00|639.51|631.51|638.9|630.9|639.9|631.9|638.9|630.9|120
1726512000000|2024-09-16 18:40:00|638.95|630.95|638.15|630.15|639.1|631.1|637.55|629.55|145
1726512300000|2024-09-16 18:45:00|638.2|630.2|638.88|630.88|639.17|631.17|637.86|629.86|126
1726512600000|2024-09-16 18:50:00|638.84|630.84|638.05|630.05|639.75|631.75|638|630|153
1726512900000|2024-09-16 18:55:00|638|630|638.5|630.5|638.57|630.57|637.79|629.79|82
1726513200000|2024-09-16 19:00:00|638.44|630.44|638.5|630.5|638.83|630.83|638.06|630.06|88
1726513500000|2024-09-16 19:05:00|638.54|630.54|638.91|630.91|639.45|631.45|638.54|630.54|113
1726513800000|2024-09-16 19:10:00|638.81|630.81|638.3|630.3|639.3|631.3|638.2|630.2|89
1726514100000|2024-09-16 19:15:00|638.25|630.25|638.6|630.6|639.1|631.1|638.1|630.1|71
1726514400000|2024-09-16 19:20:00|638.65|630.65|640.88|632.88|641|633|638.59|630.59|99
1726514700000|2024-09-16 19:25:00|640.83|632.83|641.22|633.22|641.25|633.25|640.47|632.47|62
1726515000000|2024-09-16 19:30:00|641.21|633.21|641.75|633.75|642|634|641.12|633.12|71
1726515300000|2024-09-16 19:35:00|641.8|633.8|641.6|633.6|641.95|633.95|640.85|632.85|80
1726515600000|2024-09-16 19:40:00|641.65|633.65|641.49|633.49|642.05|634.05|641.45|633.45|74
1726515900000|2024-09-16 19:45:00|641.55|633.55|640.85|632.85|641.55|633.55|640.6|632.6|69
1726516200000|2024-09-16 19:50:00|640.87|632.87|640.95|632.95|641.81|633.81|640.78|632.78|153
1726516500000|2024-09-16 19:55:00|641|633|639.84|631.84|641.25|633.25|639.45|631.45|217
1726516800000|2024-09-16 20:00:00|639.85|631.85|639.2|631.2|639.85|631.85|639.07|631.07|169
1726517100000|2024-09-16 20:05:00|639.15|631.15|640.89|632.89|641.05|633.05|639.15|631.15|103
1726517400000|2024-09-16 20:10:00|640.94|632.94|641.07|633.07|641.75|633.75|640.6|632.6|183
1726517700000|2024-09-16 20:15:00|641.02|633.02|641.42|633.42|641.65|633.65|640.93|632.93|141
1726518000000|2024-09-16 20:20:00|641.5|633.5|641.13|633.13|642.1|634.1|641.13|633.13|102
1726518300000|2024-09-16 20:25:00|641.1|633.1|639.85|631.85|641.11|633.11|639.85|631.85|118
1726518600000|2024-09-16 20:30:00|639.9|631.9|639.55|631.55|640.71|632.71|639.15|631.15|189
1726518900000|2024-09-16 20:35:00|639.53|631.53|639.79|631.79|640.15|632.15|639.43|631.43|150
1726519200000|2024-09-16 20:40:00|639.83|631.83|640.03|632.03|640.61|632.61|639.03|631.03|138
1726519500000|2024-09-16 20:45:00|640.02|632.02|639.45|631.45|640.06|632.06|639.29|631.29|168
1726519800000|2024-09-16 20:50:00|639.43|631.43|639.22|631.22|639.85|631.85|638.84|630.84|136
1726520100000|2024-09-16 20:55:00|639.3|631.3|638.35|630.35|639.35|631.35|638.32|630.32|116
1726520400000|2024-09-16 21:00:00|638.43|630.43|638.94|630.94|639.08|631.08|637.35|629.35|565
1726520700000|2024-09-16 21:05:00|638.95|630.95|637.01|629.01|638.95|630.95|636.9|628.9|286
1726521000000|2024-09-16 21:10:00|636.99|628.99|639.05|631.05|639.11|631.11|636.99|628.99|311
1726521300000|2024-09-16 21:15:00|639.04|631.04|639.39|631.39|639.46|631.46|638.11|630.11|404
1726521600000|2024-09-16 21:20:00|639.41|631.41|640.51|632.51|640.55|632.55|639.2|631.2|250
1726521900000|2024-09-16 21:25:00|640.44|632.44|640.34|632.34|640.59|632.59|640.06|632.06|215
1726522200000|2024-09-16 21:30:00|640.35|632.35|641.61|633.61|641.62|633.62|640.27|632.27|218
1726522500000|2024-09-16 21:35:00|641.59|633.59|641.71|633.71|641.71|633.71|641.57|633.57|76
1726522800000|2024-09-16 21:40:00|641.69|633.69|641.81|633.81|641.96|633.96|641.52|633.52|129
1726523100000|2024-09-16 21:45:00|641.85|633.85|641.86|633.86|641.88|633.88|641.8|633.8|52
1726523400000|2024-09-16 21:50:00|641.82|633.82|642.01|634.01|642.07|634.07|641.82|633.82|57
1726523700000|2024-09-16 21:55:00|642.03|634.03|643.47|635.47|643.47|635.47|642|634|90
1726524000000|2024-09-16 22:00:00|643.5|635.5|642.57|634.57|643.5|635.5|642.22|634.22|74
1726524300000|2024-09-16 22:05:00|642.52|634.52|642.3|634.3|642.52|634.52|641.72|633.72|77
1726524600000|2024-09-16 22:10:00|642.35|634.35|641.6|633.6|642.45|634.45|641.45|633.45|75
1726524900000|2024-09-16 22:15:00|641.3|633.3|641.53|633.53|642.45|634.45|641.05|633.05|115
1726525200000|2024-09-16 22:20:00|641.48|633.48|641.53|633.53|642.71|634.71|641.39|633.39|82
1726525500000|2024-09-16 22:25:00|641.52|633.52|641.04|633.04|641.55|633.55|640.97|632.97|59
1726525800000|2024-09-16 22:30:00|641.09|633.09|641.4|633.4|642.34|634.34|640.99|632.99|104
1726526100000|2024-09-16 22:35:00|641.31|633.31|641.55|633.55|642.15|634.15|641.31|633.31|102
1726526400000|2024-09-16 22:40:00|641.45|633.45|641.7|633.7|642.49|634.49|641.45|633.45|115
1726526700000|2024-09-16 22:45:00|641.72|633.72|641.77|633.77|641.8|633.8|641.38|633.38|80
1726527000000|2024-09-16 22:50:00|641.82|633.82|642.98|634.98|643|635|641.6|633.6|50
1726527300000|2024-09-16 22:55:00|643.03|635.03|642.83|634.83|643.09|635.09|642.65|634.65|45
1726527600000|2024-09-16 23:00:00|642.85|634.85|643.72|635.72|643.8|635.8|642.85|634.85|90
1726527900000|2024-09-16 23:05:00|643.75|635.75|644.09|636.09|644.21|636.21|643.75|635.75|58
1726528200000|2024-09-16 23:10:00|644.08|636.08|642.93|634.93|644.1|636.1|642.93|634.93|63
1726528500000|2024-09-16 23:15:00|643.05|635.05|642.97|634.97|643.18|635.18|642.61|634.61|112
1726528800000|2024-09-16 23:20:00|642.92|634.92|643.85|635.85|644|636|642.66|634.66|110
1726529100000|2024-09-16 23:25:00|643.9|635.9|644.4|636.4|644.4|636.4|643.83|635.83|51
1726529400000|2024-09-16 23:30:00|644.37|636.37|645.01|637.01|645.25|637.25|644.37|636.37|77
1726529700000|2024-09-16 23:35:00|644.95|636.95|645.18|637.18|645.2|637.2|644.91|636.91|31
1726530000000|2024-09-16 23:40:00|645.2|637.2|645.2|637.2|645.25|637.25|644.82|636.82|51
1726530300000|2024-09-16 23:45:00|645.15|637.15|645.93|637.93|646.3|638.3|645.15|637.15|109
1726530600000|2024-09-16 23:50:00|645.95|637.95|645.95|637.95|646.43|638.43|645.3|637.3|140
1726530900000|2024-09-16 23:55:00|645.9|637.9|645.19|637.19|645.9|637.9|645.03|637.03|41
1726531200000|2024-09-17 00:00:00|645.35|637.35|645.22|637.22|645.85|637.85|644.4|636.4|186
1726531500000|2024-09-17 00:05:00|645.25|637.25|646.4|638.4|646.5|638.5|645.25|637.25|111
1726531800000|2024-09-17 00:10:00|646.35|638.35|646.25|638.25|646.65|638.65|646.03|638.03|86
1726532100000|2024-09-17 00:15:00|646.35|638.35|646.8|638.8|646.8|638.8|645.64|637.64|78
1726532400000|2024-09-17 00:20:00|646.75|638.75|645.39|637.39|646.8|638.8|645.17|637.17|100
1726532700000|2024-09-17 00:25:00|645.36|637.36|645.44|637.44|645.95|637.95|644.75|636.75|131
1726533000000|2024-09-17 00:30:00|645.49|637.49|645.55|637.55|645.85|637.85|645.07|637.07|119
1726533300000|2024-09-17 00:35:00|645.54|637.54|643.58|635.58|645.85|637.85|643.5|635.5|102
1726533600000|2024-09-17 00:40:00|643.6|635.6|642.42|634.42|643.6|635.6|642.42|634.42|65
1726533900000|2024-09-17 00:45:00|642.4|634.4|642.55|634.55|643|635|642.22|634.22|190
1726534200000|2024-09-17 00:50:00|642.49|634.49|641.1|633.1|642.65|634.65|641.1|633.1|145
1726534500000|2024-09-17 00:55:00|641.15|633.15|638.9|630.9|641.5|633.5|638.88|630.88|211
1726534800000|2024-09-17 01:00:00|638.95|630.95|640.37|632.37|640.38|632.38|638.65|630.65|166
1726535100000|2024-09-17 01:05:00|640.32|632.32|640.64|632.64|641.6|633.6|639.6|631.6|175
1726535400000|2024-09-17 01:10:00|640.65|632.65|637.94|629.94|641|633|637.75|629.75|149
1726535700000|2024-09-17 01:15:00|638.04|630.04|638.75|630.75|640.15|632.15|637.85|629.85|131
1726536000000|2024-09-17 01:20:00|638.8|630.8|639.94|631.94|640.35|632.35|638.8|630.8|154
1726536300000|2024-09-17 01:25:00|640.04|632.04|640.53|632.53|640.6|632.6|639.65|631.65|102
1726536600000|2024-09-17 01:30:00|640.38|632.38|640.66|632.66|640.85|632.85|639.83|631.83|73
1726536900000|2024-09-17 01:35:00|639.81|631.81|639.47|631.47|639.81|631.81|638.8|630.8|46
1726537200000|2024-09-17 01:40:00|639.46|631.46|640.4|632.4|640.87|632.87|639.46|631.46|186
1726537500000|2024-09-17 01:45:00|640.5|632.5|640.39|632.39|640.9|632.9|640.22|632.22|108
1726537800000|2024-09-17 01:50:00|640.4|632.4|640.68|632.68|640.95|632.95|640.4|632.4|81
1726538100000|2024-09-17 01:55:00|640.63|632.63|641|633|641.15|633.15|640.15|632.15|46
1726538400000|2024-09-17 02:00:00|641.1|633.1|641.55|633.55|641.95|633.95|641.1|633.1|70
1726538700000|2024-09-17 02:05:00|641.6|633.6|641.75|633.75|641.95|633.95|641.42|633.42|35
1726539000000|2024-09-17 02:10:00|641.7|633.7|641.4|633.4|641.7|633.7|641.14|633.14|47
1726539300000|2024-09-17 02:15:00|641.39|633.39|642.85|634.85|642.85|634.85|641.39|633.39|97
1726539600000|2024-09-17 02:20:00|642.82|634.82|642.25|634.25|642.82|634.82|641.16|633.16|93
1726539900000|2024-09-17 02:25:00|642.28|634.28|642.75|634.75|642.9|634.9|641.95|633.95|51
1726540200000|2024-09-17 02:30:00|642.7|634.7|641.65|633.65|642.75|634.75|641.45|633.45|61
1726540500000|2024-09-17 02:35:00|641.7|633.7|643.6|635.6|643.85|635.85|641.7|633.7|92
1726540800000|2024-09-17 02:40:00|643.63|635.63|645.25|637.25|645.55|637.55|643.63|635.63|90
1726541100000|2024-09-17 02:45:00|645.2|637.2|646.05|638.05|646.25|638.25|644.7|636.7|82
1726541400000|2024-09-17 02:50:00|646.04|638.04|645.15|637.15|646.35|638.35|644.95|636.95|105
1726541700000|2024-09-17 02:55:00|645.3|637.3|646.3|638.3|646.3|638.3|645.25|637.25|44
1726542000000|2024-09-17 03:00:00|646.25|638.25|646.62|638.62|646.65|638.65|646|638|72
1726542300000|2024-09-17 03:05:00|646.76|638.76|645.6|637.6|647.1|639.1|645.07|637.07|93
1726542600000|2024-09-17 03:10:00|645.65|637.65|645.3|637.3|646.32|638.32|645.3|637.3|70
1726542900000|2024-09-17 03:15:00|645.35|637.35|645.45|637.45|645.88|637.88|645.35|637.35|40
1726543200000|2024-09-17 03:20:00|645.4|637.4|645.95|637.95|646.35|638.35|645.4|637.4|70
1726543500000|2024-09-17 03:25:00|645.9|637.9|645.75|637.75|645.95|637.95|645.1|637.1|52
1726543800000|2024-09-17 03:30:00|645.83|637.83|647.65|639.65|648.2|640.2|644.97|636.97|106
1726544100000|2024-09-17 03:35:00|647.7|639.7|648.6|640.6|651.05|643.05|647.7|639.7|129
1726544400000|2024-09-17 03:40:00|648.65|640.65|648.56|640.56|648.7|640.7|648.35|640.35|53
1726544700000|2024-09-17 03:45:00|648.61|640.61|648.15|640.15|648.8|640.8|648.05|640.05|79
1726545000000|2024-09-17 03:50:00|648.14|640.14|648.2|640.2|648.5|640.5|647.97|639.97|46
1726545300000|2024-09-17 03:55:00|648.23|640.23|647.9|639.9|648.64|640.64|647.85|639.85|44
1726545600000|2024-09-17 04:00:00|647.95|639.95|646.95|638.95|647.95|639.95|646.75|638.75|46
1726545900000|2024-09-17 04:05:00|647|639|652.05|644.05|652.45|644.45|647|639|122
1726546200000|2024-09-17 04:10:00|652.1|644.1|651.6|643.6|652.8|644.8|651.55|643.55|80
1726546500000|2024-09-17 04:15:00|651.55|643.55|653.4|645.4|655.15|647.15|651.55|643.55|96
1726546800000|2024-09-17 04:20:00|653.45|645.45|652.43|644.43|653.45|645.45|652.35|644.35|57
1726547100000|2024-09-17 04:25:00|652.53|644.53|657.15|649.15|658.25|650.25|652.53|644.53|198
1726547400000|2024-09-17 04:30:00|657.2|649.2|657.51|649.51|658.9|650.9|656.95|648.95|129
1726547700000|2024-09-17 04:35:00|657.46|649.46|657.7|649.7|657.7|649.7|656.13|648.13|81
1726548000000|2024-09-17 04:40:00|657.75|649.75|658.2|650.2|658.3|650.3|657.35|649.35|75
1726548300000|2024-09-17 04:45:00|658.15|650.15|657.38|649.38|659|651|657.2|649.2|131
1726548600000|2024-09-17 04:50:00|657.4|649.4|659.19|651.19|659.35|651.35|657.32|649.32|130
1726548900000|2024-09-17 04:55:00|659.2|651.2|659.82|651.82|659.88|651.88|658.75|650.75|108
1726549200000|2024-09-17 05:00:00|659.87|651.87|658.61|650.61|659.9|651.9|658.4|650.4|116
1726549500000|2024-09-17 05:05:00|658.66|650.66|658.91|650.91|659.19|651.19|658.44|650.44|100
1726549800000|2024-09-17 05:10:00|658.9|650.9|659.2|651.2|659.7|651.7|658.88|650.88|73
1726550100000|2024-09-17 05:15:00|659.4|651.4|660.35|652.35|660.38|652.38|659.4|651.4|58
1726550400000|2024-09-17 05:20:00|660.38|652.38|660.75|652.75|660.95|652.95|660.25|652.25|55
1726550700000|2024-09-17 05:25:00|660.85|652.85|660.89|652.89|661.22|653.22|660.75|652.75|45
1726551000000|2024-09-17 05:30:00|660.94|652.94|662.4|654.4|662.4|654.4|660.89|652.89|69
1726551300000|2024-09-17 05:35:00|662.35|654.35|661.1|653.1|662.35|654.35|661|653|67
1726551600000|2024-09-17 05:40:00|661.05|653.05|660.85|652.85|661.05|653.05|660.35|652.35|57
1726551900000|2024-09-17 05:45:00|660.9|652.9|661.85|653.85|661.85|653.85|660.9|652.9|65
1726552200000|2024-09-17 05:50:00|661.93|653.93|665.15|657.15|665.2|657.2|661.93|653.93|123
1726552500000|2024-09-17 05:55:00|665.1|657.1|664.95|656.95|665.1|657.1|664.2|656.2|124
1726552800000|2024-09-17 06:00:00|665|657|664.95|656.95|665.7|657.7|664.65|656.65|151
1726553100000|2024-09-17 06:05:00|664.9|656.9|664.55|656.55|665.5|657.5|664.4|656.4|198
1726553400000|2024-09-17 06:10:00|664.5|656.5|664.35|656.35|665.1|657.1|664.2|656.2|150
1726553700000|2024-09-17 06:15:00|664.45|656.45|665.05|657.05|665.15|657.15|664.3|656.3|89
1726554000000|2024-09-17 06:20:00|665|657|664.6|656.6|665.5|657.5|664.5|656.5|51
1726554300000|2024-09-17 06:25:00|664.65|656.65|664.25|656.25|664.85|656.85|664.1|656.1|55
1726554600000|2024-09-17 06:30:00|664.3|656.3|666|658|666.55|658.55|664.15|656.15|92
1726554900000|2024-09-17 06:35:00|666.1|658.1|667.55|659.55|667.6|659.6|666.1|658.1|105
1726555200000|2024-09-17 06:40:00|667.6|659.6|668.55|660.55|668.85|660.85|667.45|659.45|117
1726555500000|2024-09-17 06:45:00|668.65|660.65|668.31|660.31|668.75|660.75|668.05|660.05|125
1726555800000|2024-09-17 06:50:00|668.3|660.3|666.1|658.1|668.3|660.3|666.1|658.1|122
1726556100000|2024-09-17 06:55:00|666.05|658.05|666.96|658.96|667.4|659.4|666.05|658.05|76
1726556400000|2024-09-17 07:00:00|667|659|665.2|657.2|667.35|659.35|664.85|656.85|149
1726556700000|2024-09-17 07:05:00|665.15|657.15|665.15|657.15|665.84|657.84|664.85|656.85|129
1726557000000|2024-09-17 07:10:00|665.2|657.2|662.6|654.6|665.2|657.2|662.6|654.6|93
1726557300000|2024-09-17 07:15:00|662.55|654.55|663.75|655.75|665.2|657.2|662.1|654.1|155
1726557600000|2024-09-17 07:20:00|663.7|655.7|661.7|653.7|663.7|655.7|661.7|653.7|75
1726557900000|2024-09-17 07:25:00|661.75|653.75|662.65|654.65|662.65|654.65|661.75|653.75|79
1726558200000|2024-09-17 07:30:00|662.6|654.6|662.75|654.75|663.75|655.75|662.55|654.55|142
1726558500000|2024-09-17 07:35:00|662.7|654.7|664.25|656.25|664.55|656.55|662.25|654.25|150
1726558800000|2024-09-17 07:40:00|664.2|656.2|664.9|656.9|664.9|656.9|663.8|655.8|99
1726559100000|2024-09-17 07:45:00|664.89|656.89|663.95|655.95|665.05|657.05|663.45|655.45|82
1726559400000|2024-09-17 07:50:00|663.9|655.9|664.75|656.75|666.55|658.55|663.25|655.25|116
1726559700000|2024-09-17 07:55:00|664.8|656.8|666.95|658.95|667.15|659.15|664.8|656.8|100
1726560000000|2024-09-17 08:00:00|667|659|669.7|661.7|669.7|661.7|666.6|658.6|138
1726560300000|2024-09-17 08:05:00|669.75|661.75|666.8|658.8|670.05|662.05|666.65|658.65|172
1726560600000|2024-09-17 08:10:00|666.85|658.85|667.52|659.52|668.35|660.35|666.85|658.85|113
1726560900000|2024-09-17 08:15:00|667.57|659.57|667.15|659.15|668.25|660.25|666.93|658.93|131
1726561200000|2024-09-17 08:20:00|667.2|659.2|667.3|659.3|668.75|660.75|667.05|659.05|120
1726561500000|2024-09-17 08:25:00|667.25|659.25|667.47|659.47|668|660|666.85|658.85|107
1726561800000|2024-09-17 08:30:00|667.55|659.55|667.03|659.03|667.92|659.92|667.03|659.03|83
1726562100000|2024-09-17 08:35:00|666.87|658.87|667.72|659.72|668.45|660.45|666.65|658.65|103
1726562400000|2024-09-17 08:40:00|667.62|659.62|667.85|659.85|668.2|660.2|666.7|658.7|110
1726562700000|2024-09-17 08:45:00|667.9|659.9|668.65|660.65|669.55|661.55|667.7|659.7|135
1726563000000|2024-09-17 08:50:00|668.6|660.6|668.65|660.65|668.7|660.7|667.65|659.65|110
1726563300000|2024-09-17 08:55:00|668.7|660.7|668.65|660.65|668.9|660.9|668.19|660.19|66
1726563600000|2024-09-17 09:00:00|668.7|660.7|667.15|659.15|668.7|660.7|666.63|658.63|115
1726563900000|2024-09-17 09:05:00|667.13|659.13|669.85|661.85|669.85|661.85|667.13|659.13|118
1726564200000|2024-09-17 09:10:00|669.9|661.9|669.75|661.75|670.24|662.24|669.65|661.65|51
1726564500000|2024-09-17 09:15:00|668.35|660.35|666.85|658.85|668.35|660.35|666.7|658.7|11
1726564800000|2024-09-17 09:20:00|666.9|658.9|666.05|658.05|667.2|659.2|665.35|657.35|112
1726565100000|2024-09-17 09:25:00|666|658|665.6|657.6|667.15|659.15|665.6|657.6|82
1726565400000|2024-09-17 09:30:00|665.65|657.65|665.6|657.6|666.55|658.55|665.45|657.45|120
1726565700000|2024-09-17 09:35:00|665.55|657.55|666.8|658.8|667.35|659.35|665.5|657.5|87
1726566000000|2024-09-17 09:40:00|666.75|658.75|664.95|656.95|667.25|659.25|664.85|656.85|76
1726566300000|2024-09-17 09:45:00|665|657|665|657|665.1|657.1|664.2|656.2|95
1726566600000|2024-09-17 09:50:00|665.1|657.1|665.3|657.3|666.15|658.15|663.2|655.2|163
1726566900000|2024-09-17 09:55:00|665.25|657.25|664.4|656.4|665.8|657.8|664.4|656.4|90
1726567200000|2024-09-17 10:00:00|664.45|656.45|664.75|656.75|665.8|657.8|664.45|656.45|120
1726567500000|2024-09-17 10:05:00|664.8|656.8|664.65|656.65|665.1|657.1|662.8|654.8|193
1726567800000|2024-09-17 10:10:00|664.55|656.55|664|656|665.1|657.1|663.45|655.45|127
1726568100000|2024-09-17 10:15:00|663.9|655.9|665.2|657.2|665.3|657.3|663.75|655.75|125
1726568400000|2024-09-17 10:20:00|665.25|657.25|665.25|657.25|665.6|657.6|664.65|656.65|101
1726568700000|2024-09-17 10:25:00|665.38|657.38|661.95|653.95|666.35|658.35|661.65|653.65|131
1726569000000|2024-09-17 10:30:00|662.05|654.05|663.35|655.35|663.8|655.8|661.84|653.84|155
1726569300000|2024-09-17 10:35:00|663.4|655.4|663.35|655.35|663.85|655.85|663.05|655.05|122
1726569600000|2024-09-17 10:40:00|663.36|655.36|663.4|655.4|663.8|655.8|663|655|73
1726569900000|2024-09-17 10:45:00|663.45|655.45|663.55|655.55|664.4|656.4|663.16|655.16|116
1726570200000|2024-09-17 10:50:00|663.6|655.6|664.3|656.3|664.45|656.45|663.6|655.6|88
1726570500000|2024-09-17 10:55:00|664.35|656.35|664|656|664.35|656.35|663.48|655.48|85
1726570800000|2024-09-17 11:00:00|664.09|656.09|665.75|657.75|665.77|657.77|663.95|655.95|134
1726571100000|2024-09-17 11:05:00|665.72|657.72|664.3|656.3|665.72|657.72|663.35|655.35|149
1726571400000|2024-09-17 11:10:00|664.25|656.25|662.55|654.55|664.25|656.25|662.55|654.55|106
1726571700000|2024-09-17 11:15:00|662.45|654.45|661.79|653.79|662.5|654.5|661.5|653.5|90
1726572000000|2024-09-17 11:20:00|661.6|653.6|660.8|652.8|661.74|653.74|660.65|652.65|94
1726572300000|2024-09-17 11:25:00|660.79|652.79|661.4|653.4|661.6|653.6|660.65|652.65|96
1726572600000|2024-09-17 11:30:00|661.35|653.35|661.69|653.69|662.38|654.38|661.29|653.29|78
1726572900000|2024-09-17 11:35:00|661.7|653.7|661.65|653.65|662.65|654.65|661.2|653.2|142
1726573200000|2024-09-17 11:40:00|661.6|653.6|660.85|652.85|662.3|654.3|660.85|652.85|79
1726573500000|2024-09-17 11:45:00|660.9|652.9|660.55|652.55|661.15|653.15|660.05|652.05|80
1726573800000|2024-09-17 11:50:00|660.53|652.53|661.7|653.7|662.1|654.1|660.49|652.49|53
1726574100000|2024-09-17 11:55:00|661.68|653.68|662.66|654.66|662.8|654.8|661.68|653.68|65
1726574400000|2024-09-17 12:00:00|662.69|654.69|662|654|663.27|655.27|662|654|121
1726574700000|2024-09-17 12:05:00|662.02|654.02|661.51|653.51|662.5|654.5|661.46|653.46|125
1726575000000|2024-09-17 12:10:00|661.55|653.55|660.91|652.91|662.1|654.1|660.9|652.9|103
1726575300000|2024-09-17 12:15:00|660.86|652.86|661.74|653.74|661.75|653.75|660.21|652.21|134
1726575600000|2024-09-17 12:20:00|661.7|653.7|663.15|655.15|663.15|655.15|661.64|653.64|132
1726575900000|2024-09-17 12:25:00|663.2|655.2|662.11|654.11|663.2|655.2|661.99|653.99|97
1726576200000|2024-09-17 12:30:00|662.09|654.09|661.48|653.48|662.53|654.53|661.48|653.48|404
1726576500000|2024-09-17 12:35:00|661.53|653.53|660.88|652.88|662.45|654.45|660.88|652.88|153
1726576800000|2024-09-17 12:40:00|660.93|652.93|661.85|653.85|662.1|654.1|660.77|652.77|108
1726577100000|2024-09-17 12:45:00|661.8|653.8|661.78|653.78|662.45|654.45|661.39|653.39|135
1726577400000|2024-09-17 12:50:00|661.83|653.83|662.42|654.42|662.75|654.75|661.62|653.62|123
1726577700000|2024-09-17 12:55:00|662.47|654.47|662.85|654.85|663.9|655.9|662.4|654.4|97
1726578000000|2024-09-17 13:00:00|662.86|654.86|662.6|654.6|662.98|654.98|661.95|653.95|85
1726578300000|2024-09-17 13:05:00|662.65|654.65|667.39|659.39|667.55|659.55|662.65|654.65|112
1726578600000|2024-09-17 13:10:00|667.45|659.45|665.65|657.65|668.24|660.24|665.34|657.34|302
1726578900000|2024-09-17 13:15:00|665.7|657.7|666.33|658.33|666.7|658.7|664.87|656.87|199
1726579200000|2024-09-17 13:20:00|666.38|658.38|668.33|660.33|668.9|660.9|666.38|658.38|210
1726579500000|2024-09-17 13:25:00|668.37|660.37|666.64|658.64|668.45|660.45|666.64|658.64|190
1726579800000|2024-09-17 13:30:00|666.65|658.65|666.25|658.25|668.45|660.45|666.03|658.03|322
1726580100000|2024-09-17 13:35:00|666.3|658.3|666.09|658.09|667.7|659.7|665.99|657.99|348
1726580400000|2024-09-17 13:40:00|666.1|658.1|662.91|654.91|666.58|658.58|662.91|654.91|263
1726580700000|2024-09-17 13:45:00|663|655|664.3|656.3|665.35|657.35|662.8|654.8|344
1726581000000|2024-09-17 13:50:00|664.25|656.25|662.1|654.1|664.25|656.25|662.07|654.07|266
1726581300000|2024-09-17 13:55:00|662.15|654.15|663.23|655.23|663.25|655.25|661.5|653.5|271
1726581600000|2024-09-17 14:00:00|663.13|655.13|666.2|658.2|666.45|658.45|662.94|654.94|364
1726581900000|2024-09-17 14:05:00|666.18|658.18|667.2|659.2|668.4|660.4|665.89|657.89|243
1726582200000|2024-09-17 14:10:00|667.25|659.25|671.43|663.43|671.85|663.85|666.35|658.35|394
1726582500000|2024-09-17 14:15:00|671.45|663.45|674.55|666.55|675.25|667.25|671.45|663.45|453
1726582800000|2024-09-17 14:20:00|674.52|666.52|677.44|669.44|677.57|669.57|673.9|665.9|478
1726583100000|2024-09-17 14:25:00|677.4|669.4|677.75|669.75|679.3|671.3|675.65|667.65|514
1726583400000|2024-09-17 14:30:00|677.83|669.83|674.49|666.49|678.72|670.72|674.49|666.49|454
1726583700000|2024-09-17 14:35:00|674.45|666.45|677.6|669.6|677.9|669.9|672.06|664.06|508
1726584000000|2024-09-17 14:40:00|677.75|669.75|686.85|678.85|686.95|678.95|676.5|668.5|421
1726584300000|2024-09-17 14:45:00|686.84|678.84|689.05|681.05|691.8|683.8|686.8|678.8|531
1726584600000|2024-09-17 14:50:00|689.4|681.4|688.25|680.25|689.7|681.7|687.65|679.65|374
1726584900000|2024-09-17 14:55:00|688.3|680.3|689.67|681.67|690.15|682.15|688.3|680.3|199
1726585500000|2024-09-17 15:05:00|691.79|683.79|694.1|686.1|694.72|686.72|691.73|683.73|376
1726585800000|2024-09-17 15:10:00|694.03|686.03|693.7|685.7|694.52|686.52|692.19|684.19|357
1726586100000|2024-09-17 15:15:00|693.65|685.65|695.85|687.85|697.35|689.35|693.5|685.5|507
1726586400000|2024-09-17 15:20:00|695.9|687.9|698.95|690.95|698.95|690.95|694.58|686.58|322
1726586700000|2024-09-17 15:25:00|699.25|691.25|697.53|689.53|699.91|691.91|697.18|689.18|255
1726587000000|2024-09-17 15:30:00|697.52|689.52|698.45|690.45|698.5|690.5|695.76|687.76|233
1726587300000|2024-09-17 15:35:00|698.7|690.7|699.7|691.7|699.95|691.95|698.11|690.11|192
1726587600000|2024-09-17 15:40:00|699.67|691.67|699.06|691.06|699.95|691.95|698.99|690.99|115
1726587900000|2024-09-17 15:45:00|699.05|691.05|698.9|690.9|699.86|691.86|698.84|690.84|173
1726588200000|2024-09-17 15:50:00|698.85|690.85|700.83|692.83|702.52|694.52|698.85|690.85|193
1726588500000|2024-09-17 15:55:00|700.9|692.9|700.47|692.47|701.45|693.45|700.29|692.29|109
1726588800000|2024-09-17 16:00:00|700.4|692.4|704.75|696.75|704.95|696.95|700.39|692.39|218
1726589100000|2024-09-17 16:05:00|704.85|696.85|713.57|705.57|714.06|706.06|704.8|696.8|287
1726589400000|2024-09-17 16:10:00|713.37|705.37|715.95|707.95|718.3|710.3|712.23|704.23|445
1726589700000|2024-09-17 16:15:00|715.9|707.9|708.9|700.9|716.6|708.6|708.9|700.9|451
1726590000000|2024-09-17 16:20:00|708.89|700.89|708.05|700.05|710.65|702.65|705.49|697.49|512
1726590300000|2024-09-17 16:25:00|708.1|700.1|709.55|701.55|712.44|704.44|708.1|700.1|430
1726590600000|2024-09-17 16:30:00|709.5|701.5|706|698|709.7|701.7|705|697|410
1726590900000|2024-09-17 16:35:00|705.95|697.95|705.5|697.5|708.8|700.8|705.45|697.45|249
1726591500000|2024-09-17 16:45:00|708.45|700.45|705.89|697.89|711.8|703.8|705.84|697.84|220
1726591800000|2024-09-17 16:50:00|705.48|697.48|705.31|697.31|705.76|697.76|704.61|696.61|33
1726592100000|2024-09-17 16:55:00|705.22|697.22|704.22|696.22|706.15|698.15|704.22|696.22|92
1726592400000|2024-09-17 17:00:00|704.07|696.07|703.73|695.73|705.19|697.19|703.17|695.17|105
1726593600000|2024-09-17 17:20:00|699.2|691.2|703|695|703.05|695.05|699.1|691.1|141
1726593900000|2024-09-17 17:25:00|703.05|695.05|701.14|693.14|703.5|695.5|701.1|693.1|274
1726594200000|2024-09-17 17:30:00|701.09|693.09|698.2|690.2|702.3|694.3|698.05|690.05|227
1726594500000|2024-09-17 17:35:00|698.21|690.21|700.05|692.05|700.81|692.81|698.21|690.21|207
1726594800000|2024-09-17 17:40:00|700.15|692.15|699.3|691.3|700.15|692.15|698.05|690.05|160
1726595100000|2024-09-17 17:45:00|699.25|691.25|698.9|690.9|699.5|691.5|697.8|689.8|170
1726595400000|2024-09-17 17:50:00|698.85|690.85|698.44|690.44|700.5|692.5|698.44|690.44|189
1726595700000|2024-09-17 17:55:00|698.39|690.39|698.35|690.35|698.39|690.39|697|689|141
1726596000000|2024-09-17 18:00:00|698.3|690.3|697.85|689.85|698.8|690.8|696.2|688.2|190
1726596300000|2024-09-17 18:05:00|697.8|689.8|697.41|689.41|698.83|690.83|697.2|689.2|169
1726596600000|2024-09-17 18:10:00|697.36|689.36|695|687|697.4|689.4|694.95|686.95|180
1726596900000|2024-09-17 18:15:00|694.95|686.95|693.15|685.15|696.2|688.2|693.05|685.05|233
1726597200000|2024-09-17 18:20:00|693.1|685.1|693.15|685.15|693.5|685.5|692.3|684.3|195
1726597500000|2024-09-17 18:25:00|693.17|685.17|692.05|684.05|693.61|685.61|691.7|683.7|114
1726597800000|2024-09-17 18:30:00|691.94|683.94|692.25|684.25|693.11|685.11|691.1|683.1|186
1726598100000|2024-09-17 18:35:00|692.28|684.28|692.8|684.8|693.21|685.21|692.28|684.28|85
1726598400000|2024-09-17 18:40:00|692.75|684.75|693.05|685.05|693.3|685.3|692.1|684.1|69
1726599000000|2024-09-17 18:50:00|692.15|684.15|690.65|682.65|692.15|684.15|689.1|681.1|268
1726599300000|2024-09-17 18:55:00|690.61|682.61|692.4|684.4|693.2|685.2|690.3|682.3|202
1726599600000|2024-09-17 19:00:00|692.45|684.45|691.95|683.95|693.7|685.7|691.4|683.4|231
1726599900000|2024-09-17 19:05:00|691.94|683.94|692.8|684.8|693.38|685.38|691.65|683.65|148
1726600200000|2024-09-17 19:10:00|692.85|684.85|692.87|684.87|693.1|685.1|692|684|131
1726600500000|2024-09-17 19:15:00|692.85|684.85|688.3|680.3|693.1|685.1|688.1|680.1|190
1726600800000|2024-09-17 19:20:00|688.25|680.25|687.9|679.9|688.6|680.6|687.2|679.2|157
1726601100000|2024-09-17 19:25:00|687.93|679.93|688.87|680.87|689.05|681.05|687.9|679.9|120
1726601400000|2024-09-17 19:30:00|688.9|680.9|689.15|681.15|689.45|681.45|688.6|680.6|133
1726601700000|2024-09-17 19:35:00|689.1|681.1|688.4|680.4|689.7|681.7|688.2|680.2|125
1726602000000|2024-09-17 19:40:00|688.43|680.43|688.35|680.35|688.73|680.73|687.7|679.7|113
1726602300000|2024-09-17 19:45:00|682.95|674.95|682.4|674.4|683.65|675.65|682.35|674.35|80
1726602600000|2024-09-17 19:50:00|682.45|674.45|686.42|678.42|686.75|678.75|681.4|673.4|426
1726602900000|2024-09-17 19:55:00|686.4|678.4|685.85|677.85|686.4|678.4|684.35|676.35|231
1726603200000|2024-09-17 20:00:00|685.8|677.8|685.68|677.68|686.28|678.28|684.2|676.2|285
1726603500000|2024-09-17 20:05:00|685.64|677.64|686.82|678.82|687.71|679.71|685.5|677.5|167
1726603800000|2024-09-17 20:10:00|686.85|678.85|685.28|677.28|687.64|679.64|684.7|676.7|216
1726604100000|2024-09-17 20:15:00|685.33|677.33|686.9|678.9|687.43|679.43|685.33|677.33|186
1726604400000|2024-09-17 20:20:00|686.92|678.92|685.8|677.8|687.31|679.31|685.8|677.8|163
1726604700000|2024-09-17 20:25:00|685.82|677.82|685.05|677.05|686.68|678.68|685|677|145
1726605000000|2024-09-17 20:30:00|685.09|677.09|685.03|677.03|686.65|678.65|684.95|676.95|163
1726605300000|2024-09-17 20:35:00|685.1|677.1|683.77|675.77|685.71|677.71|683.45|675.45|145
1726605600000|2024-09-17 20:40:00|683.75|675.75|683.58|675.58|685.21|677.21|682.95|674.95|207
1726605900000|2024-09-17 20:45:00|683.6|675.6|683.8|675.8|684.36|676.36|683.55|675.55|119
1726606200000|2024-09-17 20:50:00|683.9|675.9|683.05|675.05|684.52|676.52|683|675|120
1726606500000|2024-09-17 20:55:00|683.1|675.1|683.3|675.3|683.5|675.5|682.85|674.85|122
1726606800000|2024-09-17 21:00:00|683.32|675.32|686.77|678.77|686.79|678.79|683.29|675.29|311
1726607100000|2024-09-17 21:05:00|686.79|678.79|686.76|678.76|687.38|679.38|686.54|678.54|162
1726607400000|2024-09-17 21:10:00|686.72|678.72|685.39|677.39|686.82|678.82|685.34|677.34|182
1726607700000|2024-09-17 21:15:00|685.4|677.4|685.97|677.97|686.66|678.66|685.06|677.06|255
1726608000000|2024-09-17 21:20:00|685.96|677.96|686.62|678.62|686.81|678.81|685.7|677.7|135
1726608300000|2024-09-17 21:25:00|686.76|678.76|686.63|678.63|687.17|679.17|686.61|678.61|111
1726608600000|2024-09-17 21:30:00|686.61|678.61|686.39|678.39|686.91|678.91|686.1|678.1|128
1726608900000|2024-09-17 21:35:00|686.35|678.35|686.17|678.17|687|679|686.15|678.15|142
1726609200000|2024-09-17 21:40:00|686.13|678.13|687.35|679.35|687.49|679.49|686.13|678.13|228
1726609500000|2024-09-17 21:45:00|687.37|679.37|687.49|679.49|687.51|679.51|687.25|679.25|116
1726609800000|2024-09-17 21:50:00|687.47|679.47|687.06|679.06|687.82|679.82|687.06|679.06|82
1726610100000|2024-09-17 21:55:00|687.09|679.09|686.62|678.62|687.09|679.09|686.62|678.62|58
1726610400000|2024-09-17 22:00:00|686.6|678.6|687.41|679.41|688.15|680.15|686.15|678.15|76
1726610700000|2024-09-17 22:05:00|687.36|679.36|687.17|679.17|687.45|679.45|686.2|678.2|132
1726611000000|2024-09-17 22:10:00|687.22|679.22|686.19|678.19|687.3|679.3|685.75|677.75|92
1726611300000|2024-09-17 22:15:00|686.1|678.1|684.15|676.15|686.32|678.32|684|676|97
1726611600000|2024-09-17 22:20:00|684.1|676.1|683.49|675.49|684.6|676.6|683.46|675.46|80
1726611900000|2024-09-17 22:25:00|683.5|675.5|683.6|675.6|683.6|675.6|683.2|675.2|84
1726612200000|2024-09-17 22:30:00|683.59|675.59|683.3|675.3|683.95|675.95|683.2|675.2|121
1726612500000|2024-09-17 22:35:00|683.25|675.25|682.6|674.6|683.33|675.33|682.6|674.6|27
1726612800000|2024-09-17 22:40:00|682.61|674.61|683.58|675.58|683.74|675.74|682.5|674.5|65
1726613100000|2024-09-17 22:45:00|683.68|675.68|683.9|675.9|684.02|676.02|682.98|674.98|75
1726613400000|2024-09-17 22:50:00|683.93|675.93|682.67|674.67|684.05|676.05|682.6|674.6|56
1726613700000|2024-09-17 22:55:00|682.62|674.62|682.65|674.65|683.01|675.01|682.4|674.4|62
1726614000000|2024-09-17 23:00:00|682.6|674.6|681.5|673.5|682.6|674.6|681.5|673.5|66
1726614300000|2024-09-17 23:05:00|681.51|673.51|680.34|672.34|681.51|673.51|680.15|672.15|78
1726614600000|2024-09-17 23:10:00|680.39|672.39|680.12|672.12|680.39|672.39|680.05|672.05|40
1726614900000|2024-09-17 23:15:00|680.07|672.07|680.36|672.36|680.36|672.36|679.69|671.69|57
1726615200000|2024-09-17 23:20:00|680.31|672.31|679.37|671.37|680.67|672.67|679.05|671.05|84
1726615500000|2024-09-17 23:25:00|679.4|671.4|679.16|671.16|680|672|679.16|671.16|44
1726615800000|2024-09-17 23:30:00|679.15|671.15|679.31|671.31|679.48|671.48|679.08|671.08|48
1726616100000|2024-09-17 23:35:00|679.25|671.25|679.91|671.91|680|672|679.19|671.19|39
1726616400000|2024-09-17 23:40:00|679.96|671.96|681.21|673.21|681.21|673.21|679.96|671.96|77
1726616700000|2024-09-17 23:45:00|681.26|673.26|682.6|674.6|682.85|674.85|681.19|673.19|85
1726617000000|2024-09-17 23:50:00|682.65|674.65|681.97|673.97|682.83|674.83|681.85|673.85|78
1726617300000|2024-09-17 23:55:00|682|674|682.79|674.79|682.79|674.79|681.95|673.95|42
1726617600000|2024-09-18 00:00:00|682.85|674.85|679|671|682.9|674.9|678.95|670.95|170
1726617900000|2024-09-18 00:05:00|678.95|670.95|674.79|666.79|678.95|670.95|674.65|666.65|188
1726618200000|2024-09-18 00:10:00|674.75|666.75|672.47|664.47|674.79|666.79|672.1|664.1|141
1726618500000|2024-09-18 00:15:00|672.5|664.5|670.1|662.1|672.5|664.5|670.1|662.1|179
1726618800000|2024-09-18 00:20:00|670.08|662.08|669.25|661.25|670.8|662.8|668.8|660.8|183
1726619100000|2024-09-18 00:25:00|669.2|661.2|667.6|659.6|669.95|661.95|667.6|659.6|122
1726619400000|2024-09-18 00:30:00|667.5|659.5|667.27|659.27|667.75|659.75|666.7|658.7|182
1726619700000|2024-09-18 00:35:00|667.35|659.35|666.45|658.45|667.35|659.35|665.4|657.4|199
1726620000000|2024-09-18 00:40:00|666.55|658.55|667.08|659.08|667.08|659.08|665.95|657.95|169
1726620300000|2024-09-18 00:45:00|667.1|659.1|670.05|662.05|670.56|662.56|667.1|659.1|214
1726620600000|2024-09-18 00:50:00|670.06|662.06|670.7|662.7|671.05|663.05|669|661|140
1726620900000|2024-09-18 00:55:00|670.65|662.65|670.5|662.5|671.6|663.6|670.28|662.28|117
1726621200000|2024-09-18 01:00:00|670.45|662.45|669.9|661.9|671.1|663.1|669.58|661.58|132
1726621500000|2024-09-18 01:05:00|669.8|661.8|672.23|664.23|672.55|664.55|668.45|660.45|145
1726621800000|2024-09-18 01:10:00|672.15|664.15|670.26|662.26|672.4|664.4|670.1|662.1|161
1726622100000|2024-09-18 01:15:00|670.21|662.21|671.65|663.65|671.83|663.83|669.5|661.5|163
1726622400000|2024-09-18 01:20:00|671.75|663.75|672.1|664.1|672.5|664.5|670.44|662.44|127
1726622700000|2024-09-18 01:25:00|672.05|664.05|673.95|665.95|674|666|671.15|663.15|136
1726623000000|2024-09-18 01:30:00|673.9|665.9|672.95|664.95|674.85|666.85|672.95|664.95|176
1726623300000|2024-09-18 01:35:00|672.94|664.94|674.45|666.45|674.6|666.6|672.7|664.7|180
1726623600000|2024-09-18 01:40:00|674.4|666.4|676.85|668.85|676.9|668.9|673.51|665.51|133
1726623900000|2024-09-18 01:45:00|676.8|668.8|673.7|665.7|676.8|668.8|673.5|665.5|97
1726624200000|2024-09-18 01:50:00|673.74|665.74|673.4|665.4|674.43|666.43|673.33|665.33|122
1726624500000|2024-09-18 01:55:00|673.35|665.35|674.57|666.57|674.74|666.74|673.05|665.05|92
1726624800000|2024-09-18 02:00:00|674.45|666.45|673.75|665.75|674.45|666.45|672.95|664.95|156
1726625100000|2024-09-18 02:05:00|673.7|665.7|672.75|664.75|674.35|666.35|671.7|663.7|148
1726625400000|2024-09-18 02:10:00|672.7|664.7|672.25|664.25|672.85|664.85|671.1|663.1|90
1726625700000|2024-09-18 02:15:00|672.29|664.29|672.19|664.19|672.75|664.75|671.97|663.97|157
1726626000000|2024-09-18 02:20:00|672.13|664.13|671.76|663.76|672.15|664.15|670.95|662.95|138
1726626300000|2024-09-18 02:25:00|671.8|663.8|670.85|662.85|671.97|663.97|670.85|662.85|63
1726626600000|2024-09-18 02:30:00|670.65|662.65|671.15|663.15|671.45|663.45|669.5|661.5|69
1726626900000|2024-09-18 02:35:00|671.18|663.18|672.5|664.5|672.5|664.5|671.18|663.18|85
1726627200000|2024-09-18 02:40:00|672.45|664.45|672.35|664.35|672.55|664.55|671.5|663.5|87
1726627500000|2024-09-18 02:45:00|672.3|664.3|672.3|664.3|673.15|665.15|672.05|664.05|130
1726627800000|2024-09-18 02:50:00|672.25|664.25|671.7|663.7|672.71|664.71|671.7|663.7|105
1726628100000|2024-09-18 02:55:00|671.6|663.6|673.3|665.3|673.3|665.3|671.55|663.55|165
1726628400000|2024-09-18 03:00:00|673.25|665.25|674.9|666.9|674.9|666.9|672.3|664.3|197
1726628700000|2024-09-18 03:05:00|674.8|666.8|673.29|665.29|674.8|666.8|672.24|664.24|186
1726629000000|2024-09-18 03:10:00|673.28|665.28|674.45|666.45|674.52|666.52|672.9|664.9|133
1726629300000|2024-09-18 03:15:00|674.44|666.44|674.01|666.01|674.58|666.58|673.07|665.07|128
1726629600000|2024-09-18 03:20:00|674.14|666.14|672.7|664.7|674.14|666.14|672.54|664.54|118
1726629900000|2024-09-18 03:25:00|672.65|664.65|673.7|665.7|673.7|665.7|672.48|664.48|90
1726630200000|2024-09-18 03:30:00|673.65|665.65|671.5|663.5|673.7|665.7|671.5|663.5|97
1726630500000|2024-09-18 03:35:00|671.45|663.45|671.78|663.78|671.8|663.8|670.6|662.6|82
1726630800000|2024-09-18 03:40:00|671.88|663.88|671.65|663.65|672.15|664.15|670.85|662.85|123
1726631100000|2024-09-18 03:45:00|671.7|663.7|671.01|663.01|671.8|663.8|670.75|662.75|119
1726631400000|2024-09-18 03:50:00|671.08|663.08|671.51|663.51|671.6|663.6|671|663|70
1726631700000|2024-09-18 03:55:00|671.56|663.56|670.61|662.61|671.59|663.59|670.58|662.58|66
1726632000000|2024-09-18 04:00:00|670.55|662.55|669.11|661.11|670.6|662.6|669.11|661.11|116
1726632300000|2024-09-18 04:05:00|669.2|661.2|668.7|660.7|669.33|661.33|668.39|660.39|67
1726632600000|2024-09-18 04:10:00|668.75|660.75|669.82|661.82|669.89|661.89|668.7|660.7|84
1726632900000|2024-09-18 04:15:00|669.81|661.81|670.1|662.1|670.75|662.75|668.75|660.75|138
1726633200000|2024-09-18 04:20:00|670.15|662.15|669.91|661.91|670.94|662.94|669.85|661.85|104
1726633500000|2024-09-18 04:25:00|669.89|661.89|669.65|661.65|669.99|661.99|669.1|661.1|75
1726633800000|2024-09-18 04:30:00|669.62|661.62|667.32|659.32|669.62|661.62|666.98|658.98|132
1726634100000|2024-09-18 04:35:00|667.26|659.26|667|659|667.84|659.84|666.65|658.65|137
1726634400000|2024-09-18 04:40:00|667.06|659.06|666.11|658.11|667.37|659.37|666.08|658.08|105
1726634700000|2024-09-18 04:45:00|666.25|658.25|665.7|657.7|666.8|658.8|665.5|657.5|73
1726635000000|2024-09-18 04:50:00|665.65|657.65|665.85|657.85|665.85|657.85|664.65|656.65|103
1726635300000|2024-09-18 04:55:00|665.8|657.8|666.15|658.15|666.29|658.29|665.35|657.35|88
1726635600000|2024-09-18 05:00:00|666.13|658.13|664.1|656.1|666.13|658.13|664.1|656.1|72
1726635900000|2024-09-18 05:05:00|664.08|656.08|665.71|657.71|665.75|657.75|662.95|654.95|163
1726636200000|2024-09-18 05:10:00|665.7|657.7|668.8|660.8|669.15|661.15|664.75|656.75|196
1726636500000|2024-09-18 05:15:00|668.75|660.75|667.2|659.2|668.75|660.75|666.65|658.65|192
1726636800000|2024-09-18 05:20:00|667.25|659.25|666.54|658.54|667.7|659.7|666.49|658.49|167
1726637100000|2024-09-18 05:25:00|666.59|658.59|666.5|658.5|666.95|658.95|666.14|658.14|119
1726637400000|2024-09-18 05:30:00|666.45|658.45|667.75|659.75|667.85|659.85|666.3|658.3|166
1726637700000|2024-09-18 05:35:00|667.65|659.65|667.62|659.62|668.45|660.45|667.1|659.1|189
1726638000000|2024-09-18 05:40:00|667.64|659.64|666.8|658.8|667.69|659.69|666.55|658.55|119
1726638300000|2024-09-18 05:45:00|666.75|658.75|667.55|659.55|667.55|659.55|666.55|658.55|155
1726638600000|2024-09-18 05:50:00|667.6|659.6|667.89|659.89|668.6|660.6|667.55|659.55|129
1726638900000|2024-09-18 05:55:00|667.84|659.84|667.4|659.4|667.9|659.9|666.45|658.45|98
1726639200000|2024-09-18 06:00:00|667.35|659.35|666.63|658.63|667.7|659.7|666.05|658.05|225
1726639500000|2024-09-18 06:05:00|666.68|658.68|667.4|659.4|668.22|660.22|666.63|658.63|135
1726639800000|2024-09-18 06:10:00|667.39|659.39|668.15|660.15|668.45|660.45|667.3|659.3|140
1726640100000|2024-09-18 06:15:00|668.2|660.2|667.98|659.98|668.31|660.31|667.45|659.45|37
1726640400000|2024-09-18 06:20:00|668.23|660.23|668.28|660.28|668.85|660.85|668.23|660.23|33
1726640700000|2024-09-18 06:25:00|668.23|660.23|667.95|659.95|668.65|660.65|667.51|659.51|88
1726641000000|2024-09-18 06:30:00|668|660|668.34|660.34|668.6|660.6|667.95|659.95|90
1726641300000|2024-09-18 06:35:00|668.29|660.29|668.63|660.63|668.95|660.95|667.75|659.75|94
1726641600000|2024-09-18 06:40:00|668.45|660.45|668.45|660.45|668.83|660.83|667.86|659.86|99
1726641900000|2024-09-18 06:45:00|668.44|660.44|668.8|660.8|668.82|660.82|667.91|659.91|75
1726642200000|2024-09-18 06:50:00|668.85|660.85|670|662|670.15|662.15|668.68|660.68|152
1726642500000|2024-09-18 06:55:00|669.93|661.93|671|663|671.05|663.05|669.5|661.5|147
1726642800000|2024-09-18 07:00:00|670.95|662.95|670.4|662.4|671.05|663.05|669.81|661.81|163
1726643100000|2024-09-18 07:05:00|670.45|662.45|670.84|662.84|671.04|663.04|670.05|662.05|122
1726643400000|2024-09-18 07:10:00|670.83|662.83|670.58|662.58|671.02|663.02|670.27|662.27|132
1726643700000|2024-09-18 07:15:00|670.63|662.63|668.81|660.81|670.85|662.85|668.77|660.77|171
1726644000000|2024-09-18 07:20:00|668.95|660.95|668.65|660.65|669.19|661.19|668.51|660.51|98
1726644300000|2024-09-18 07:25:00|668.58|660.58|668.8|660.8|668.95|660.95|668.52|660.52|104
1726644600000|2024-09-18 07:30:00|668.75|660.75|668.49|660.49|669.65|661.65|668.49|660.49|100
1726644900000|2024-09-18 07:35:00|668.54|660.54|668.25|660.25|669.3|661.3|668.25|660.25|92
1726645200000|2024-09-18 07:40:00|668.35|660.35|668.55|660.55|669.55|661.55|667.9|659.9|70
1726645500000|2024-09-18 07:45:00|668.5|660.5|668.97|660.97|669.02|661.02|667.87|659.87|64
1726645800000|2024-09-18 07:50:00|668.94|660.94|668.59|660.59|669.4|661.4|668.59|660.59|45
1726646100000|2024-09-18 07:55:00|668.6|660.6|669.26|661.26|669.26|661.26|668.59|660.59|48
1726646400000|2024-09-18 08:00:00|669.2|661.2|667.53|659.53|669.23|661.23|667.3|659.3|116
1726646700000|2024-09-18 08:05:00|667.5|659.5|666.49|658.49|667.5|659.5|666.3|658.3|128
1726647000000|2024-09-18 08:10:00|666.45|658.45|664.94|656.94|666.67|658.67|664.85|656.85|93
1726647300000|2024-09-18 08:15:00|664.99|656.99|666|658|666.33|658.33|664.3|656.3|121
1726647600000|2024-09-18 08:20:00|665.99|657.99|665.65|657.65|666.02|658.02|665.47|657.47|75
1726647900000|2024-09-18 08:25:00|665.67|657.67|664.76|656.76|666.07|658.07|664.74|656.74|80
1726648200000|2024-09-18 08:30:00|664.71|656.71|664.2|656.2|664.87|656.87|663.85|655.85|98
1726648500000|2024-09-18 08:35:00|664.24|656.24|663.83|655.83|664.43|656.43|663.55|655.55|91
1726648800000|2024-09-18 08:40:00|663.8|655.8|664.8|656.8|665.27|657.27|663.53|655.53|74
1726649100000|2024-09-18 08:45:00|664.85|656.85|663.55|655.55|665.03|657.03|663.5|655.5|89
1726649400000|2024-09-18 08:50:00|663.6|655.6|663.11|655.11|663.71|655.71|662.8|654.8|73
1726649700000|2024-09-18 08:55:00|663.13|655.13|662.7|654.7|663.13|655.13|662.59|654.59|49
1726650000000|2024-09-18 09:00:00|662.6|654.6|663.51|655.51|664.4|656.4|661.5|653.5|118
1726650300000|2024-09-18 09:05:00|663.45|655.45|663.28|655.28|663.63|655.63|663.23|655.23|114
1726650600000|2024-09-18 09:10:00|663.15|655.15|662.31|654.31|663.15|655.15|662.15|654.15|49
1726650900000|2024-09-18 09:15:00|662.15|654.15|661.52|653.52|662.15|654.15|660.6|652.6|164
1726651200000|2024-09-18 09:20:00|661.5|653.5|662.21|654.21|663.8|655.8|661.5|653.5|135
1726651500000|2024-09-18 09:25:00|662.2|654.2|661.18|653.18|662.51|654.51|661.1|653.1|117
1726651800000|2024-09-18 09:30:00|661.21|653.21|660.87|652.87|661.5|653.5|660.31|652.31|83
1726652100000|2024-09-18 09:35:00|660.85|652.85|660.4|652.4|661.03|653.03|659.6|651.6|180
1726652400000|2024-09-18 09:40:00|660.43|652.43|659.74|651.74|660.76|652.76|659.5|651.5|122
1726652700000|2024-09-18 09:45:00|659.73|651.73|658.53|650.53|660.45|652.45|657.9|649.9|146
1726653000000|2024-09-18 09:50:00|658.55|650.55|656.4|648.4|658.55|650.55|656.4|648.4|142
1726653300000|2024-09-18 09:55:00|656.35|648.35|655.36|647.36|657.35|649.35|655.09|647.09|197
1726653600000|2024-09-18 10:00:00|655.3|647.3|656.47|648.47|656.65|648.65|654.8|646.8|282
1726653900000|2024-09-18 10:05:00|656.53|648.53|656.44|648.44|658.05|650.05|655.38|647.38|254
1726654200000|2024-09-18 10:10:00|656.38|648.38|654.35|646.35|656.46|648.46|654.3|646.3|231
1726654500000|2024-09-18 10:15:00|654.3|646.3|654.16|646.16|654.5|646.5|652.95|644.95|269
1726654800000|2024-09-18 10:20:00|654.11|646.11|655.77|647.77|655.82|647.82|653.82|645.82|160
1726655100000|2024-09-18 10:25:00|655.76|647.76|656.75|648.75|656.75|648.75|655.5|647.5|74
1726655700000|2024-09-18 10:35:00|657.55|649.55|659.15|651.15|659.45|651.45|657.55|649.55|71
1726656000000|2024-09-18 10:40:00|659.16|651.16|658.21|650.21|659.27|651.27|658.2|650.2|80
1726656300000|2024-09-18 10:45:00|658.23|650.23|659.16|651.16|659.22|651.22|658.21|650.21|92
1726656600000|2024-09-18 10:50:00|659.21|651.21|659|651|659.36|651.36|658.52|650.52|90
1726656900000|2024-09-18 10:55:00|658.95|650.95|658.83|650.83|658.95|650.95|658.23|650.23|118
1726657200000|2024-09-18 11:00:00|658.82|650.82|657.45|649.45|658.83|650.83|657.45|649.45|109
1726657500000|2024-09-18 11:05:00|657.5|649.5|657.15|649.15|657.76|649.76|656.85|648.85|85
1726657800000|2024-09-18 11:10:00|657.17|649.17|658.5|650.5|658.5|650.5|656.75|648.75|96
1726658100000|2024-09-18 11:15:00|658.6|650.6|659.56|651.56|659.58|651.58|658.35|650.35|85
1726658400000|2024-09-18 11:20:00|659.51|651.51|662.05|654.05|662.05|654.05|659.43|651.43|102
1726658700000|2024-09-18 11:25:00|662.19|654.19|662.15|654.15|663.1|655.1|661.55|653.55|82
1726659000000|2024-09-18 11:30:00|662.05|654.05|660.35|652.35|662.05|654.05|659.7|651.7|162
1726659300000|2024-09-18 11:35:00|660.4|652.4|659.35|651.35|660.45|652.45|659.2|651.2|103
1726659600000|2024-09-18 11:40:00|659.4|651.4|659.9|651.9|659.95|651.95|659.1|651.1|59
1726659900000|2024-09-18 11:45:00|659.85|651.85|659.35|651.35|660.2|652.2|659.3|651.3|66
1726660200000|2024-09-18 11:50:00|659.3|651.3|658.11|650.11|659.35|651.35|658.11|650.11|75
1726660500000|2024-09-18 11:55:00|658.1|650.1|657.02|649.02|658.47|650.47|656.95|648.95|55
1726660800000|2024-09-18 12:00:00|657.01|649.01|656.41|648.41|657.01|649.01|655.4|647.4|139
1726661100000|2024-09-18 12:05:00|656.45|648.45|655.7|647.7|657.36|649.36|655.58|647.58|95
1726661400000|2024-09-18 12:10:00|655.8|647.8|655.31|647.31|655.97|647.97|655.31|647.31|80
1726661700000|2024-09-18 12:15:00|655.3|647.3|655.05|647.05|656.1|648.1|654.9|646.9|132
1726662000000|2024-09-18 12:20:00|655.04|647.04|656.8|648.8|656.9|648.9|654.64|646.64|163
1726662300000|2024-09-18 12:25:00|656.79|648.79|656.45|648.45|657.54|649.54|656.37|648.37|113
1726662600000|2024-09-18 12:30:00|656.53|648.53|657.25|649.25|657.65|649.65|656.45|648.45|139
1726662900000|2024-09-18 12:35:00|657.2|649.2|657.09|649.09|657.65|649.65|656.6|648.6|91
1726663200000|2024-09-18 12:40:00|657.08|649.08|656.54|648.54|657.35|649.35|656.1|648.1|104
1726663500000|2024-09-18 12:45:00|656.52|648.52|657.16|649.16|657.16|649.16|656.3|648.3|63
1726663800000|2024-09-18 12:50:00|657.22|649.22|658.35|650.35|658.45|650.45|657.2|649.2|110
1726664100000|2024-09-18 12:55:00|658.3|650.3|657.75|649.75|658.34|650.34|657.75|649.75|102
1726664400000|2024-09-18 13:00:00|657.74|649.74|659.1|651.1|659.3|651.3|657.45|649.45|152
1726664700000|2024-09-18 13:05:00|658.9|650.9|656.61|648.61|658.9|650.9|656.61|648.61|127
1726665000000|2024-09-18 13:10:00|656.6|648.6|656.21|648.21|656.6|648.6|655.63|647.63|103
1726665300000|2024-09-18 13:15:00|656.22|648.22|657.2|649.2|657.68|649.68|655.6|647.6|109
1726665600000|2024-09-18 13:20:00|657.21|649.21|656.32|648.32|657.94|649.94|656.25|648.25|135
1726665900000|2024-09-18 13:25:00|656.31|648.31|656.88|648.88|656.88|648.88|656.05|648.05|113
1726666200000|2024-09-18 13:30:00|656.9|648.9|655.91|647.91|657.2|649.2|655.45|647.45|236
1726666500000|2024-09-18 13:35:00|655.96|647.96|654.2|646.2|656.1|648.1|654.12|646.12|239
1726666800000|2024-09-18 13:40:00|654.19|646.19|653.4|645.4|654.45|646.45|653.31|645.31|232
1726667100000|2024-09-18 13:45:00|653.45|645.45|652.44|644.44|653.5|645.5|651.4|643.4|210
1726667400000|2024-09-18 13:50:00|652.39|644.39|652.35|644.35|652.84|644.84|651.42|643.42|271
1726667700000|2024-09-18 13:55:00|652.3|644.3|654.05|646.05|654.55|646.55|651.8|643.8|252
1726668000000|2024-09-18 14:00:00|654|646|653.78|645.78|654.67|646.67|653.13|645.13|259
1726668300000|2024-09-18 14:05:00|653.76|645.76|652.75|644.75|654.01|646.01|651.78|643.78|246
1726668600000|2024-09-18 14:10:00|652.87|644.87|652.4|644.4|653.56|645.56|651.61|643.61|218
1726668900000|2024-09-18 14:15:00|652.35|644.35|651.19|643.19|652.7|644.7|651.09|643.09|180
1726669200000|2024-09-18 14:20:00|651.16|643.16|651.56|643.56|652.4|644.4|650.8|642.8|199
1726669500000|2024-09-18 14:25:00|651.61|643.61|653.3|645.3|654.28|646.28|650.9|642.9|232
1726669800000|2024-09-18 14:30:00|653.35|645.35|652.24|644.24|653.45|645.45|651.55|643.55|190
1726670100000|2024-09-18 14:35:00|652.29|644.29|653.7|645.7|653.7|645.7|651.85|643.85|144
1726670400000|2024-09-18 14:40:00|653.74|645.74|654.65|646.65|655.85|647.85|653.5|645.5|139
1726670700000|2024-09-18 14:45:00|654.64|646.64|654.62|646.62|656.5|648.5|654.4|646.4|176
1726671000000|2024-09-18 14:50:00|654.61|646.61|654.51|646.51|654.66|646.66|653.34|645.34|212
1726671300000|2024-09-18 14:55:00|654.46|646.46|652.8|644.8|654.46|646.46|652.73|644.73|167
1726671600000|2024-09-18 15:00:00|652.9|644.9|654.02|646.02|654.34|646.34|652.9|644.9|160
1726671900000|2024-09-18 15:05:00|654.07|646.07|653.4|645.4|655.15|647.15|652.85|644.85|196
1726672200000|2024-09-18 15:10:00|653.35|645.35|653.52|645.52|654.23|646.23|653.06|645.06|148
1726672500000|2024-09-18 15:15:00|653.57|645.57|654.11|646.11|654.15|646.15|652.65|644.65|171
1726672800000|2024-09-18 15:20:00|654.2|646.2|653.3|645.3|655.2|647.2|653.25|645.25|147
1726673100000|2024-09-18 15:25:00|653.35|645.35|653.36|645.36|653.49|645.49|652.25|644.25|137
1726673400000|2024-09-18 15:30:00|653.26|645.26|650.91|642.91|653.26|645.26|650.32|642.32|195
1726673700000|2024-09-18 15:35:00|650.96|642.96|650.64|642.64|651.65|643.65|650.32|642.32|184
1726674000000|2024-09-18 15:40:00|650.63|642.63|648|640|650.85|642.85|647.95|639.95|225
1726674300000|2024-09-18 15:45:00|647.98|639.98|649.05|641.05|649.05|641.05|646.7|638.7|308
1726674600000|2024-09-18 15:50:00|649.1|641.1|649.5|641.5|650.29|642.29|649.02|641.02|188
1726674900000|2024-09-18 15:55:00|649.65|641.65|647.53|639.53|650.61|642.61|647.09|639.09|179
1726675200000|2024-09-18 16:00:00|647.51|639.51|644|636|647.57|639.57|643.35|635.35|294
1726675500000|2024-09-18 16:05:00|643.95|635.95|646.69|638.69|647.05|639.05|643.85|635.85|327
1726675800000|2024-09-18 16:10:00|646.64|638.64|649.51|641.51|649.7|641.7|646.45|638.45|216
1726676100000|2024-09-18 16:15:00|649.5|641.5|650.29|642.29|652.55|644.55|649.5|641.5|318
1726676400000|2024-09-18 16:20:00|650.25|642.25|648.6|640.6|650.85|642.85|648.6|640.6|232
1726676700000|2024-09-18 16:25:00|648.55|640.55|648.05|640.05|648.9|640.9|647.6|639.6|195
1726677000000|2024-09-18 16:30:00|648.1|640.1|648.6|640.6|649.02|641.02|647.7|639.7|140
1726677300000|2024-09-18 16:35:00|648.65|640.65|649.55|641.55|649.85|641.85|648.63|640.63|171
1726677600000|2024-09-18 16:40:00|649.54|641.54|648.61|640.61|649.6|641.6|648.53|640.53|161
1726677900000|2024-09-18 16:45:00|648.58|640.58|648.07|640.07|648.95|640.95|647.73|639.73|189
1726678200000|2024-09-18 16:50:00|648.01|640.01|650.75|642.75|650.75|642.75|648|640|135
1726678500000|2024-09-18 16:55:00|650.77|642.77|650.75|642.75|651.42|643.42|650.55|642.55|114
1726678800000|2024-09-18 17:00:00|650.8|642.8|649.72|641.72|651.23|643.23|649.23|641.23|131
1726679100000|2024-09-18 17:05:00|649.71|641.71|647.68|639.68|649.71|641.71|647.68|639.68|158
1726679400000|2024-09-18 17:10:00|647.67|639.67|645.61|637.61|647.95|639.95|645.57|637.57|193
1726679700000|2024-09-18 17:15:00|645.6|637.6|647.43|639.43|647.45|639.45|645.6|637.6|184
1726680000000|2024-09-18 17:20:00|647.42|639.42|648.78|640.78|648.85|640.85|647.11|639.11|197
1726680300000|2024-09-18 17:25:00|648.85|640.85|650.28|642.28|650.3|642.3|648.81|640.81|101
1726680600000|2024-09-18 17:30:00|650.18|642.18|652.26|644.26|652.3|644.3|650.11|642.11|139
1726680900000|2024-09-18 17:35:00|652.28|644.28|651.36|643.36|653.35|645.35|650.61|642.61|202
1726681200000|2024-09-18 17:40:00|651.34|643.34|653.5|645.5|653.5|645.5|651.3|643.3|148
1726681500000|2024-09-18 17:45:00|653.45|645.45|652.43|644.43|653.45|645.45|652.04|644.04|193
1726681800000|2024-09-18 17:50:00|652.42|644.42|653.88|645.88|654.51|646.51|652.4|644.4|368
1726682100000|2024-09-18 17:55:00|653.87|645.87|653.54|645.54|654.16|646.16|652.2|644.2|748
1726682400000|2024-09-18 18:00:00|653.55|645.55|657.86|649.86|666.85|658.85|652.63|644.63|1077
1726682700000|2024-09-18 18:05:00|657.85|649.85|661.1|653.1|663.5|655.5|656.79|648.79|1034
1726683000000|2024-09-18 18:10:00|661.04|653.04|657.55|649.55|662.44|654.44|655.59|647.59|1009
1726683300000|2024-09-18 18:15:00|657.45|649.45|663.7|655.7|665.47|657.47|657.1|649.1|604
1726683600000|2024-09-18 18:20:00|663.6|655.6|664.65|656.65|664.99|656.99|661.8|653.8|574
1726683900000|2024-09-18 18:25:00|664.72|656.72|661.69|653.69|664.75|656.75|660.6|652.6|493
1726684200000|2024-09-18 18:30:00|661.8|653.8|668|660|668.11|660.11|660.97|652.97|521
1726684500000|2024-09-18 18:35:00|668.05|660.05|666.4|658.4|670.61|662.61|663.8|655.8|734
1726684800000|2024-09-18 18:40:00|666.25|658.25|660.8|652.8|667.35|659.35|659.35|651.35|677
1726685100000|2024-09-18 18:45:00|660.75|652.75|662.25|654.25|664.95|656.95|659.8|651.8|686
1726685400000|2024-09-18 18:50:00|662.35|654.35|663.99|655.99|665.17|657.17|661.8|653.8|528
1726685700000|2024-09-18 18:55:00|663.94|655.94|662.75|654.75|666.05|658.05|662.15|654.15|479
1726686000000|2024-09-18 19:00:00|662.7|654.7|660.5|652.5|662.95|654.95|658.2|650.2|727
1726686300000|2024-09-18 19:05:00|660.45|652.45|659.3|651.3|660.45|652.45|656.5|648.5|688
1726686600000|2024-09-18 19:10:00|659.25|651.25|664.55|656.55|664.6|656.6|658.5|650.5|518
1726686900000|2024-09-18 19:15:00|664.5|656.5|663.64|655.64|665.07|657.07|662.4|654.4|613
1726687200000|2024-09-18 19:20:00|663.59|655.59|661.8|653.8|663.6|655.6|656.29|648.29|718
1726687500000|2024-09-18 19:25:00|661.85|653.85|664.25|656.25|666.33|658.33|661.76|653.76|528
1726687800000|2024-09-18 19:30:00|664.3|656.3|660.5|652.5|665.72|657.72|659.95|651.95|563
1726688100000|2024-09-18 19:35:00|660.45|652.45|661.57|653.57|662.45|654.45|659.55|651.55|543
1726688400000|2024-09-18 19:40:00|661.55|653.55|660.25|652.25|662.45|654.45|659.9|651.9|499
1726688700000|2024-09-18 19:45:00|660.2|652.2|659.85|651.85|661.7|653.7|659.45|651.45|595
1726689000000|2024-09-18 19:50:00|659.8|651.8|660.42|652.42|661.3|653.3|659.09|651.09|447
1726689300000|2024-09-18 19:55:00|660.37|652.37|660.28|652.28|661.25|653.25|659.4|651.4|372
1726689600000|2024-09-18 20:00:00|660.23|652.23|658.49|650.49|660.65|652.65|655.9|647.9|513
1726689900000|2024-09-18 20:05:00|658.47|650.47|657.55|649.55|658.8|650.8|657.01|649.01|359
1726690200000|2024-09-18 20:10:00|657.5|649.5|654.35|646.35|657.62|649.62|654.2|646.2|381
1726690500000|2024-09-18 20:15:00|654.4|646.4|656.85|648.85|657.28|649.28|654.1|646.1|349
1726690800000|2024-09-18 20:20:00|656.9|648.9|657.8|649.8|658.49|650.49|656.64|648.64|137
1726691100000|2024-09-18 20:25:00|657.72|649.72|659.24|651.24|659.24|651.24|657.45|649.45|140
1726691400000|2024-09-18 20:30:00|659.1|651.1|658.7|650.7|659.89|651.89|657.85|649.85|268
1726691700000|2024-09-18 20:35:00|658.75|650.75|659.1|651.1|660.15|652.15|658.65|650.65|212
1726692000000|2024-09-18 20:40:00|659.15|651.15|660.18|652.18|660.18|652.18|658.34|650.34|146
1726692300000|2024-09-18 20:45:00|660.3|652.3|661.14|653.14|661.32|653.32|660.26|652.26|147
1726692600000|2024-09-18 20:50:00|661.17|653.17|661.88|653.88|662.15|654.15|660.9|652.9|166
1726692900000|2024-09-18 20:55:00|661.86|653.86|661.67|653.67|662.54|654.54|661.62|653.62|168
1726693200000|2024-09-18 21:00:00|661.65|653.65|661.61|653.61|662.57|654.57|661.47|653.47|403
1726693500000|2024-09-18 21:05:00|661.58|653.58|662.28|654.28|662.71|654.71|661.53|653.53|327
1726693800000|2024-09-18 21:10:00|662.3|654.3|662.76|654.76|662.87|654.87|661.8|653.8|153
1726694100000|2024-09-18 21:15:00|662.74|654.74|661.46|653.46|662.74|654.74|660.73|652.73|244
1726694400000|2024-09-18 21:20:00|661.45|653.45|663.07|655.07|663.12|655.12|661.32|653.32|190
1726694700000|2024-09-18 21:25:00|663.06|655.06|663.28|655.28|663.28|655.28|662.26|654.26|238
1726695000000|2024-09-18 21:30:00|663.38|655.38|663.18|655.18|663.39|655.39|662.2|654.2|144
1726695300000|2024-09-18 21:35:00|663.17|655.17|665.27|657.27|665.28|657.28|663.16|655.16|156
1726695600000|2024-09-18 21:40:00|665.24|657.24|663.99|655.99|665.34|657.34|663.97|655.97|227
1726695900000|2024-09-18 21:45:00|664|656|661.84|653.84|664.02|656.02|661.76|653.76|151
1726696200000|2024-09-18 21:50:00|661.83|653.83|661.95|653.95|662.3|654.3|661.09|653.09|133
1726696500000|2024-09-18 21:55:00|661.96|653.96|662.75|654.75|663.05|655.05|661.93|653.93|140
1726696800000|2024-09-18 22:00:00|662.73|654.73|663.1|655.1|663.29|655.29|662.69|654.69|71
1726697400000|2024-09-18 22:10:00|663.3|655.3|663.95|655.95|664.4|656.4|663.3|655.3|45
1726697700000|2024-09-18 22:15:00|663.93|655.93|664.2|656.2|664.2|656.2|663.5|655.5|77
1726698000000|2024-09-18 22:20:00|664.19|656.19|664.6|656.6|664.6|656.6|663.85|655.85|60
1726698300000|2024-09-18 22:25:00|664.65|656.65|666.41|658.41|666.65|658.65|664.65|656.65|69
1726698600000|2024-09-18 22:30:00|666.53|658.53|665.43|657.43|667.2|659.2|665.43|657.43|153
1726698900000|2024-09-18 22:35:00|665.45|657.45|665.05|657.05|665.65|657.65|664.75|656.75|121
1726699200000|2024-09-18 22:40:00|665.06|657.06|665.17|657.17|665.8|657.8|665.06|657.06|78
1726699500000|2024-09-18 22:45:00|665.27|657.27|667.1|659.1|667.15|659.15|665.27|657.27|96
1726699800000|2024-09-18 22:50:00|667.13|659.13|666.33|658.33|667.13|659.13|665.85|657.85|81
1726700100000|2024-09-18 22:55:00|666.32|658.32|667.8|659.8|668.02|660.02|666.32|658.32|74
1726700400000|2024-09-18 23:00:00|667.85|659.85|668.72|660.72|669.2|661.2|667.82|659.82|116
1726700700000|2024-09-18 23:05:00|668.74|660.74|670.9|662.9|671|663|668.74|660.74|122
1726701000000|2024-09-18 23:10:00|670.92|662.92|670.35|662.35|671.6|663.6|670.1|662.1|131
1726701300000|2024-09-18 23:15:00|670.4|662.4|671.26|663.26|671.33|663.33|670.14|662.14|43
1726701600000|2024-09-18 23:20:00|671.35|663.35|672.3|664.3|672.3|664.3|671.15|663.15|27
1726701900000|2024-09-18 23:25:00|672.32|664.32|674.44|666.44|674.66|666.66|672.32|664.32|96
1726702200000|2024-09-18 23:30:00|674.39|666.39|674.15|666.15|674.8|666.8|673.9|665.9|145
1726702500000|2024-09-18 23:35:00|674.1|666.1|674.98|666.98|676.65|668.65|674.05|666.05|191
1726702800000|2024-09-18 23:40:00|674.9|666.9|676.29|668.29|676.29|668.29|674.75|666.75|191
1726703100000|2024-09-18 23:45:00|676.42|668.42|674.75|666.75|676.95|668.95|674.23|666.23|160
1726703400000|2024-09-18 23:50:00|674.8|666.8|677.65|669.65|677.94|669.94|674.8|666.8|143
1726703700000|2024-09-18 23:55:00|677.62|669.62|681.5|673.5|681.5|673.5|677.55|669.55|314
1726704000000|2024-09-19 00:00:00|681.55|673.55|684.1|676.1|685|677|681.55|673.55|436
1726704300000|2024-09-19 00:05:00|684.15|676.15|681.91|673.91|684.45|676.45|681.47|673.47|288
1726704600000|2024-09-19 00:10:00|681.96|673.96|682.7|674.7|683.9|675.9|681.9|673.9|134
1726704900000|2024-09-19 00:15:00|682.46|674.46|683.65|675.65|683.9|675.9|681.9|673.9|170
1726705200000|2024-09-19 00:20:00|683.6|675.6|684.65|676.65|686|678|683.6|675.6|311
1726705500000|2024-09-19 00:25:00|684.71|676.71|686.45|678.45|686.59|678.59|684.71|676.71|227
1726705800000|2024-09-19 00:30:00|686.4|678.4|686.7|678.7|688|680|685.6|677.6|281
1726706100000|2024-09-19 00:35:00|686.6|678.6|688.6|680.6|688.65|680.65|686.55|678.55|285
1726706400000|2024-09-19 00:40:00|688.55|680.55|686.85|678.85|689.59|681.59|686.2|678.2|169
1726706700000|2024-09-19 00:45:00|686.8|678.8|686.5|678.5|687.48|679.48|684.68|676.68|273
1726707000000|2024-09-19 00:50:00|686.55|678.55|688.58|680.58|689.45|681.45|686.2|678.2|274
1726707300000|2024-09-19 00:55:00|688.7|680.7|687.53|679.53|689.25|681.25|687|679|267
1726707600000|2024-09-19 01:00:00|687.58|679.58|683.96|675.96|689.05|681.05|683.9|675.9|279
1726707900000|2024-09-19 01:05:00|683.86|675.86|683.99|675.99|687.05|679.05|683.75|675.75|287
1726708200000|2024-09-19 01:10:00|683.92|675.92|682.14|674.14|684.85|676.85|680.9|672.9|280
1726708500000|2024-09-19 01:15:00|682.09|674.09|682.6|674.6|683.85|675.85|680.6|672.6|383
1726708800000|2024-09-19 01:20:00|682.65|674.65|683.6|675.6|683.6|675.6|682.65|674.65|28
1726709100000|2024-09-19 01:25:00|682|674|679.7|671.7|682.05|674.05|679.65|671.65|86
1726709400000|2024-09-19 01:30:00|679.67|671.67|677.95|669.95|679.8|671.8|677.45|669.45|302
1726709700000|2024-09-19 01:35:00|677.99|669.99|681.97|673.97|682.58|674.58|677.99|669.99|347
1726710000000|2024-09-19 01:40:00|682|674|683|675|684.04|676.04|681.89|673.89|217
1726710300000|2024-09-19 01:45:00|682.85|674.85|683.01|675.01|684.73|676.73|682.7|674.7|197
1726710600000|2024-09-19 01:50:00|683.1|675.1|683.85|675.85|684.25|676.25|682.75|674.75|103
1726710900000|2024-09-19 01:55:00|683.9|675.9|683.44|675.44|684.48|676.48|683.05|675.05|137
1726711200000|2024-09-19 02:00:00|683.45|675.45|683.2|675.2|684.48|676.48|682.95|674.95|215
1726711500000|2024-09-19 02:05:00|683.15|675.15|683.73|675.73|683.84|675.84|682.75|674.75|162
1726711800000|2024-09-19 02:10:00|683.7|675.7|684.95|676.95|686.65|678.65|683.7|675.7|134
1726712100000|2024-09-19 02:15:00|685|677|684.74|676.74|685.49|677.49|683.15|675.15|187
1726712400000|2024-09-19 02:20:00|684.95|676.95|684.09|676.09|687.91|679.91|683.9|675.9|266
1726712700000|2024-09-19 02:25:00|684.08|676.08|685.49|677.49|686.44|678.44|684|676|140
1726713000000|2024-09-19 02:30:00|685.39|677.39|684.75|676.75|686.04|678.04|684.45|676.45|124
1726713300000|2024-09-19 02:35:00|684.74|676.74|686.04|678.04|686.75|678.75|684.73|676.73|127
1726713600000|2024-09-19 02:40:00|687.35|679.35|687.95|679.95|688.25|680.25|687.35|679.35|29
1726713900000|2024-09-19 02:45:00|687.9|679.9|687.41|679.41|688.25|680.25|687.3|679.3|101
1726714200000|2024-09-19 02:50:00|687.55|679.55|688.15|680.15|688.77|680.77|687.39|679.39|104
1726714500000|2024-09-19 02:55:00|688.1|680.1|689.42|681.42|689.75|681.75|687.95|679.95|64
1726714800000|2024-09-19 03:00:00|689.4|681.4|688.64|680.64|691.06|683.06|688.64|680.64|166
1726715100000|2024-09-19 03:05:00|688.63|680.63|691.89|683.89|692.1|684.1|688.63|680.63|63
1726715400000|2024-09-19 03:10:00|691.94|683.94|692.15|684.15|692.28|684.28|691.1|683.1|151
1726715700000|2024-09-19 03:15:00|692.31|684.31|691.65|683.65|693.39|685.39|691.1|683.1|188
1726716000000|2024-09-19 03:20:00|691.7|683.7|693.22|685.22|693.5|685.5|691.7|683.7|165
1726716300000|2024-09-19 03:25:00|693.21|685.21|693.05|685.05|693.79|685.79|692|684|176
1726716600000|2024-09-19 03:30:00|693.03|685.03|691.35|683.35|693.35|685.35|690.92|682.92|192
1726716900000|2024-09-19 03:35:00|691.44|683.44|692.09|684.09|692.3|684.3|691.1|683.1|163
1726717200000|2024-09-19 03:40:00|692.1|684.1|693.78|685.78|693.88|685.88|692.1|684.1|145
1726717500000|2024-09-19 03:45:00|693.75|685.75|693.29|685.29|694.46|686.46|692.25|684.25|169
1726717800000|2024-09-19 03:50:00|693.26|685.26|693.1|685.1|693.9|685.9|693.05|685.05|148
1726718100000|2024-09-19 03:55:00|693.09|685.09|692.02|684.02|693.12|685.12|691.6|683.6|148
1726718400000|2024-09-19 04:00:00|692.07|684.07|692.75|684.75|692.94|684.94|691.75|683.75|180
1726718700000|2024-09-19 04:05:00|692.8|684.8|691.1|683.1|692.9|684.9|691.1|683.1|108
1726719000000|2024-09-19 04:10:00|691.12|683.12|691.87|683.87|692.35|684.35|690.92|682.92|80
1726719300000|2024-09-19 04:15:00|691.88|683.88|692.34|684.34|693.37|685.37|691.75|683.75|144
1726719600000|2024-09-19 04:20:00|692.3|684.3|691.07|683.07|693.31|685.31|691.07|683.07|110
1726719900000|2024-09-19 04:25:00|691.06|683.06|691.1|683.1|691.25|683.25|690.95|682.95|22
1726720200000|2024-09-19 04:30:00|691.15|683.15|691.15|683.15|691.15|683.15|691.15|683.15|1
1726720500000|2024-09-19 04:35:00|691.1|683.1|691.15|683.15|691.25|683.25|690.8|682.8|35
1726720800000|2024-09-19 04:40:00|691.17|683.17|692.1|684.1|692.3|684.3|691.17|683.17|38
1726721100000|2024-09-19 04:45:00|692.01|684.01|693.32|685.32|693.44|685.44|691.8|683.8|54
1726721400000|2024-09-19 04:50:00|693.36|685.36|693.59|685.59|693.59|685.59|693.1|685.1|34
1726721700000|2024-09-19 04:55:00|693.56|685.56|693.58|685.58|694.56|686.56|693.55|685.55|89
1726722000000|2024-09-19 05:00:00|693.15|685.15|693.35|685.35|693.4|685.4|693.15|685.15|9
1726722300000|2024-09-19 05:05:00|694.58|686.58|692.45|684.45|694.6|686.6|692.2|684.2|153
1726722600000|2024-09-19 05:10:00|692.48|684.48|692.4|684.4|694.2|686.2|692.4|684.4|130
1726722900000|2024-09-19 05:15:00|692.44|684.44|691.73|683.73|692.48|684.48|691.55|683.55|127
1726723200000|2024-09-19 05:20:00|691.72|683.72|691.62|683.62|692.95|684.95|691.15|683.15|164
1726723500000|2024-09-19 05:25:00|691.77|683.77|690.2|682.2|691.96|683.96|689.76|681.76|145
1726723800000|2024-09-19 05:30:00|690.1|682.1|689.85|681.85|691.57|683.57|689.85|681.85|156
1726724100000|2024-09-19 05:35:00|689.8|681.8|689.1|681.1|689.95|681.95|688.55|680.55|127
1726724400000|2024-09-19 05:40:00|689.15|681.15|688.81|680.81|689.6|681.6|688.7|680.7|105
1726724700000|2024-09-19 05:45:00|688.75|680.75|688.65|680.65|688.9|680.9|687.7|679.7|102
1726725000000|2024-09-19 05:50:00|688.59|680.59|687.9|679.9|688.9|680.9|687.85|679.85|91
1726725300000|2024-09-19 05:55:00|687.89|679.89|687.9|679.9|688|680|687.39|679.39|79
1726725600000|2024-09-19 06:00:00|687.92|679.92|687.4|679.4|689|681|687.39|679.39|87
1726725900000|2024-09-19 06:05:00|687.45|679.45|687.64|679.64|687.85|679.85|686.4|678.4|122
1726726200000|2024-09-19 06:10:00|687.65|679.65|687.65|679.65|688.37|680.37|687.09|679.09|116
1726726500000|2024-09-19 06:15:00|687.67|679.67|687.79|679.79|689.05|681.05|687.25|679.25|135
1726726800000|2024-09-19 06:20:00|687.8|679.8|687.15|679.15|688.65|680.65|687.15|679.15|144
1726727100000|2024-09-19 06:25:00|687.2|679.2|687.95|679.95|688.6|680.6|687.2|679.2|130
1726727400000|2024-09-19 06:30:00|687.93|679.93|688.92|680.92|689.32|681.32|687.67|679.67|134
1726727700000|2024-09-19 06:35:00|688.9|680.9|687.5|679.5|689.34|681.34|687.5|679.5|112
1726728000000|2024-09-19 06:40:00|687.53|679.53|688.1|680.1|688.55|680.55|687.35|679.35|73
1726728300000|2024-09-19 06:45:00|688.05|680.05|688.9|680.9|689.05|681.05|687.45|679.45|133
1726728600000|2024-09-19 06:50:00|688.85|680.85|688.47|680.47|689|681|688.05|680.05|114
1726728900000|2024-09-19 06:55:00|688.46|680.46|688.1|680.1|688.57|680.57|687.8|679.8|79
1726729200000|2024-09-19 07:00:00|688.05|680.05|687.76|679.76|688.99|680.99|687.65|679.65|94
1726729500000|2024-09-19 07:05:00|687.78|679.78|688.9|680.9|689.18|681.18|687.67|679.67|166
1726729800000|2024-09-19 07:10:00|688.89|680.89|687.38|679.38|689.15|681.15|686.85|678.85|167
1726730100000|2024-09-19 07:15:00|687.35|679.35|687.14|679.14|687.51|679.51|686.5|678.5|146
1726730400000|2024-09-19 07:20:00|687.15|679.15|687.28|679.28|687.52|679.52|686.95|678.95|110
1726730700000|2024-09-19 07:25:00|687.3|679.3|686.3|678.3|687.81|679.81|685.93|677.93|137
1726731000000|2024-09-19 07:30:00|686.35|678.35|685.59|677.59|686.4|678.4|684.95|676.95|101
1726731300000|2024-09-19 07:35:00|685.57|677.57|686.8|678.8|687.27|679.27|685|677|98
1726731600000|2024-09-19 07:40:00|686.75|678.75|687.45|679.45|687.48|679.48|686.6|678.6|142
1726731900000|2024-09-19 07:45:00|687.46|679.46|689.07|681.07|689.26|681.26|687.45|679.45|256
1726732200000|2024-09-19 07:50:00|689.01|681.01|687.74|679.74|689.02|681.02|687.45|679.45|139
1726732500000|2024-09-19 07:55:00|687.72|679.72|691|683|691.15|683.15|687.07|679.07|161
1726732800000|2024-09-19 08:00:00|691.15|683.15|688.92|680.92|691.65|683.65|688.92|680.92|252
1726733100000|2024-09-19 08:05:00|688.99|680.99|687.66|679.66|689.57|681.57|686.96|678.96|144
1726733400000|2024-09-19 08:10:00|687.6|679.6|686.61|678.61|687.77|679.77|686.61|678.61|68
1726733700000|2024-09-19 08:15:00|686.59|678.59|687.35|679.35|687.38|679.38|685.4|677.4|119
1726734000000|2024-09-19 08:20:00|687.41|679.41|685.94|677.94|687.71|679.71|685.93|677.93|141
1726734300000|2024-09-19 08:25:00|685.89|677.89|685.97|677.97|686.37|678.37|685.4|677.4|120
1726734600000|2024-09-19 08:30:00|686.11|678.11|685.95|677.95|687.72|679.72|685.64|677.64|204
1726734900000|2024-09-19 08:35:00|686.02|678.02|685.78|677.78|686.55|678.55|685.58|677.58|112
1726735200000|2024-09-19 08:40:00|685.68|677.68|685.03|677.03|686.15|678.15|684.9|676.9|126
1726735500000|2024-09-19 08:45:00|684.98|676.98|683.19|675.19|686.1|678.1|683.14|675.14|119
1726735800000|2024-09-19 08:50:00|683.24|675.24|682.47|674.47|683.27|675.27|681.92|673.92|155
1726736100000|2024-09-19 08:55:00|682.26|674.26|682.93|674.93|683.09|675.09|681.6|673.6|96
1726736400000|2024-09-19 09:00:00|683.04|675.04|682.89|674.89|683.34|675.34|681.59|673.59|156
1726736700000|2024-09-19 09:05:00|682.86|674.86|683.55|675.55|683.7|675.7|682.84|674.84|106
1726737000000|2024-09-19 09:10:00|683.56|675.56|683.37|675.37|684.45|676.45|682.65|674.65|121
1726737300000|2024-09-19 09:15:00|683.5|675.5|682.1|674.1|683.5|675.5|681.85|673.85|120
1726737600000|2024-09-19 09:20:00|681.97|673.97|683.4|675.4|683.75|675.75|681.85|673.85|141
1726737900000|2024-09-19 09:25:00|683.47|675.47|682.93|674.93|683.58|675.58|682.7|674.7|89
1726738200000|2024-09-19 09:30:00|682.92|674.92|682.05|674.05|682.92|674.92|682.05|674.05|86
1726738500000|2024-09-19 09:35:00|682.15|674.15|682.37|674.37|682.42|674.42|681.75|673.75|50
1726738800000|2024-09-19 09:40:00|682.31|674.31|682.9|674.9|682.9|674.9|681.75|673.75|113
1726739100000|2024-09-19 09:45:00|682.81|674.81|683.07|675.07|683.17|675.17|682.29|674.29|84
1726739400000|2024-09-19 09:50:00|683.13|675.13|682.69|674.69|683.29|675.29|682.24|674.24|100
1726739700000|2024-09-19 09:55:00|682.73|674.73|682.4|674.4|683.01|675.01|682.29|674.29|79
1726740000000|2024-09-19 10:00:00|682.29|674.29|682.7|674.7|682.76|674.76|682.24|674.24|55
1726740300000|2024-09-19 10:05:00|682.6|674.6|683.21|675.21|683.22|675.22|682.19|674.19|117
1726740600000|2024-09-19 10:10:00|683.2|675.2|683.15|675.15|684.23|676.23|682.8|674.8|135
1726740900000|2024-09-19 10:15:00|683.1|675.1|683.9|675.9|684.05|676.05|682.7|674.7|65
1726741200000|2024-09-19 10:20:00|683.95|675.95|685.2|677.2|685.2|677.2|683.46|675.46|103
1726741500000|2024-09-19 10:25:00|685.25|677.25|686.35|678.35|686.85|678.85|685.05|677.05|118
1726741800000|2024-09-19 10:30:00|686.41|678.41|684.73|676.73|686.75|678.75|684.5|676.5|202
1726742100000|2024-09-19 10:35:00|684.7|676.7|685.3|677.3|685.35|677.35|684.35|676.35|117
1726742400000|2024-09-19 10:40:00|685.25|677.25|686.41|678.41|686.72|678.72|684.65|676.65|95
1726742700000|2024-09-19 10:45:00|686.39|678.39|686.21|678.21|686.6|678.6|685.33|677.33|101
1726743000000|2024-09-19 10:50:00|686.19|678.19|686.15|678.15|686.58|678.58|685.93|677.93|80
1726743300000|2024-09-19 10:55:00|686.18|678.18|684.8|676.8|686.3|678.3|684.75|676.75|83
1726743600000|2024-09-19 11:00:00|684.75|676.75|684.51|676.51|685.15|677.15|684.03|676.03|93
1726743900000|2024-09-19 11:05:00|684.56|676.56|686.44|678.44|686.44|678.44|684.56|676.56|109
1726744200000|2024-09-19 11:10:00|686.4|678.4|686.69|678.69|687.46|679.46|685.94|677.94|91
1726744500000|2024-09-19 11:15:00|686.71|678.71|688.05|680.05|688.05|680.05|685.8|677.8|127
1726744800000|2024-09-19 11:20:00|688|680|687.68|679.68|688.45|680.45|687.65|679.65|93
1726745100000|2024-09-19 11:25:00|687.7|679.7|688.54|680.54|689.22|681.22|687.7|679.7|50
1726745400000|2024-09-19 11:30:00|688.53|680.53|689.16|681.16|689.6|681.6|688.51|680.51|83
1726745700000|2024-09-19 11:35:00|689.2|681.2|687.25|679.25|689.3|681.3|687.11|679.11|91
1726746000000|2024-09-19 11:40:00|687.35|679.35|687.82|679.82|688.17|680.17|687.16|679.16|53
1726746300000|2024-09-19 11:45:00|687.8|679.8|687.05|679.05|687.8|679.8|686.9|678.9|65
1726746600000|2024-09-19 11:50:00|687|679|686.88|678.88|687.15|679.15|686.2|678.2|67
1726746900000|2024-09-19 11:55:00|686.83|678.83|686.55|678.55|687.25|679.25|686.55|678.55|62
1726747200000|2024-09-19 12:00:00|686.65|678.65|689.2|681.2|689.89|681.89|686.65|678.65|165
1726747500000|2024-09-19 12:05:00|689.45|681.45|690.95|682.95|692.17|684.17|689.4|681.4|301
1726747800000|2024-09-19 12:10:00|690.97|682.97|689.3|681.3|691.53|683.53|689.2|681.2|227
1726748100000|2024-09-19 12:15:00|689.35|681.35|691.75|683.75|691.83|683.83|689.12|681.12|169
1726748400000|2024-09-19 12:20:00|691.7|683.7|689.56|681.56|691.71|683.71|689|681|218
1726748700000|2024-09-19 12:25:00|689.51|681.51|688.75|680.75|689.51|681.51|688.65|680.65|147
1726749000000|2024-09-19 12:30:00|688.76|680.76|689.25|681.25|689.4|681.4|687.45|679.45|241
1726749300000|2024-09-19 12:35:00|689.2|681.2|686.24|678.24|689.2|681.2|686.05|678.05|206
1726749600000|2024-09-19 12:40:00|686.28|678.28|685.9|677.9|687.14|679.14|685.9|677.9|158
1726749900000|2024-09-19 12:45:00|685.95|677.95|684|676|685.95|677.95|683.96|675.96|184
1726750200000|2024-09-19 12:50:00|684.1|676.1|684.6|676.6|685.43|677.43|683.95|675.95|125
1726750500000|2024-09-19 12:55:00|684.65|676.65|684.1|676.1|685|677|684|676|82
1726750800000|2024-09-19 13:00:00|684.09|676.09|684.4|676.4|685.19|677.19|683.8|675.8|126
1726751100000|2024-09-19 13:05:00|684.45|676.45|684.37|676.37|685|677|683.6|675.6|131
1726751400000|2024-09-19 13:10:00|684.43|676.43|686.4|678.4|686.8|678.8|684.43|676.43|122
1726751700000|2024-09-19 13:15:00|686.35|678.35|685.65|677.65|686.5|678.5|685.35|677.35|173
1726752000000|2024-09-19 13:20:00|685.6|677.6|686.89|678.89|686.89|678.89|684.85|676.85|88
1726752300000|2024-09-19 13:25:00|686.87|678.87|687.2|679.2|687.65|679.65|686.4|678.4|165
1726752600000|2024-09-19 13:30:00|687.21|679.21|685.35|677.35|687.21|679.21|685.22|677.22|337
1726752900000|2024-09-19 13:35:00|685.16|677.16|685.35|677.35|685.85|677.85|684.1|676.1|261
1726753200000|2024-09-19 13:40:00|685.36|677.36|683.15|675.15|686.05|678.05|683.15|675.15|287
1726753500000|2024-09-19 13:45:00|683.13|675.13|683.5|675.5|684.1|676.1|682.05|674.05|360
1726753800000|2024-09-19 13:50:00|683.45|675.45|682.25|674.25|683.6|675.6|680.79|672.79|289
1726754100000|2024-09-19 13:55:00|682.3|674.3|684.7|676.7|684.7|676.7|682.3|674.3|175
1726754400000|2024-09-19 14:00:00|684.65|676.65|685.49|677.49|686.37|678.37|684.08|676.08|270
1726754700000|2024-09-19 14:05:00|685.6|677.6|681.91|673.91|685.64|677.64|681.65|673.65|296
1726755000000|2024-09-19 14:10:00|681.9|673.9|685.25|677.25|685.65|677.65|681.4|673.4|337
1726755300000|2024-09-19 14:15:00|685.27|677.27|685.93|677.93|685.95|677.95|683.85|675.85|264
1726755600000|2024-09-19 14:20:00|685.95|677.95|684.55|676.55|686.19|678.19|683.62|675.62|273
1726755900000|2024-09-19 14:25:00|684.5|676.5|685.14|677.14|685.8|677.8|683.45|675.45|214
1726756200000|2024-09-19 14:30:00|685.19|677.19|686.94|678.94|687.1|679.1|684.92|676.92|210
1726756500000|2024-09-19 14:35:00|687|679|688.25|680.25|688.75|680.75|686.64|678.64|198
1726756800000|2024-09-19 14:40:00|688.34|680.34|687.25|679.25|688.85|680.85|686.46|678.46|185
1726757100000|2024-09-19 14:45:00|687.12|679.12|685.32|677.32|687.12|679.12|684.5|676.5|317
1726757400000|2024-09-19 14:50:00|685.37|677.37|682.3|674.3|685.46|677.46|682.3|674.3|193
1726757700000|2024-09-19 14:55:00|682.25|674.25|682.9|674.9|683.08|675.08|682.05|674.05|167
1726758000000|2024-09-19 15:00:00|682.95|674.95|683.03|675.03|683.05|675.05|682.1|674.1|167
1726758300000|2024-09-19 15:05:00|683.05|675.05|681.9|673.9|683.05|675.05|681.7|673.7|149
1726758600000|2024-09-19 15:10:00|681.64|673.64|682.1|674.1|682.66|674.66|681.55|673.55|119
1726758900000|2024-09-19 15:15:00|682.15|674.15|681.6|673.6|682.7|674.7|681.35|673.35|115
1726759200000|2024-09-19 15:20:00|681.61|673.61|680.71|672.71|681.64|673.64|679.15|671.15|139
1726759500000|2024-09-19 15:25:00|680.66|672.66|679.83|671.83|680.66|672.66|679|671|136
1726759800000|2024-09-19 15:30:00|679.88|671.88|678.98|670.98|679.88|671.88|678.76|670.76|133
1726760100000|2024-09-19 15:35:00|678.95|670.95|678.41|670.41|679.21|671.21|678.15|670.15|145
1726760400000|2024-09-19 15:40:00|678.46|670.46|679.12|671.12|679.19|671.19|678.25|670.25|131
1726760700000|2024-09-19 15:45:00|679|671|678.48|670.48|679.47|671.47|678.48|670.48|111
1726761000000|2024-09-19 15:50:00|678.53|670.53|676.69|668.69|678.53|670.53|676.54|668.54|186
1726761300000|2024-09-19 15:55:00|676.7|668.7|679.6|671.6|679.69|671.69|676.5|668.5|130
1726761600000|2024-09-19 16:00:00|679.64|671.64|683.82|675.82|684.1|676.1|679.15|671.15|212
1726761900000|2024-09-19 16:05:00|683.77|675.77|685.23|677.23|685.5|677.5|683.15|675.15|192
1726762200000|2024-09-19 16:10:00|685.28|677.28|682|674|685.5|677.5|680.8|672.8|291
1726762500000|2024-09-19 16:15:00|682.06|674.06|684.95|676.95|686.2|678.2|681.7|673.7|362
1726762800000|2024-09-19 16:20:00|685|677|684.32|676.32|686.25|678.25|683.05|675.05|261
1726763100000|2024-09-19 16:25:00|684.27|676.27|690.39|682.39|692.2|684.2|683.7|675.7|378
1726763400000|2024-09-19 16:30:00|690.38|682.38|692.86|684.86|694.05|686.05|689.3|681.3|484
1726763700000|2024-09-19 16:35:00|692.78|684.78|691.75|683.75|692.97|684.97|691.03|683.03|337
1726764000000|2024-09-19 16:40:00|691.3|683.3|689.7|681.7|691.3|683.3|688.93|680.93|301
1726764300000|2024-09-19 16:45:00|689.72|681.72|690.35|682.35|691.09|683.09|689.05|681.05|291
1726764600000|2024-09-19 16:50:00|690.4|682.4|692.2|684.2|692.42|684.42|689.8|681.8|298
1726764900000|2024-09-19 16:55:00|692.05|684.05|689.27|681.27|692.22|684.22|689.15|681.15|305
1726765200000|2024-09-19 17:00:00|689.31|681.31|693.15|685.15|693.22|685.22|689.25|681.25|435
1726765500000|2024-09-19 17:05:00|693.18|685.18|690.15|682.15|693.37|685.37|690.15|682.15|258
1726765800000|2024-09-19 17:10:00|690.1|682.1|686.36|678.36|690.1|682.1|686.15|678.15|219
1726766100000|2024-09-19 17:15:00|686.09|678.09|686.6|678.6|686.85|678.85|685.3|677.3|69
1726766400000|2024-09-19 17:20:00|685.84|677.84|685.85|677.85|685.99|677.99|685.1|677.1|153
1726766700000|2024-09-19 17:25:00|685.9|677.9|685.76|677.76|686.12|678.12|684.9|676.9|149
1726767000000|2024-09-19 17:30:00|685.75|677.75|686.45|678.45|687.4|679.4|685.55|677.55|197
1726767300000|2024-09-19 17:35:00|686.4|678.4|688.3|680.3|688.32|680.32|686.4|678.4|202
1726767600000|2024-09-19 17:40:00|688.31|680.31|688.3|680.3|689.05|681.05|687.85|679.85|256
1726767900000|2024-09-19 17:45:00|688.27|680.27|687.5|679.5|689.06|681.06|686.8|678.8|231
1726768200000|2024-09-19 17:50:00|687.39|679.39|686.65|678.65|687.8|679.8|686.45|678.45|154
1726768500000|2024-09-19 17:55:00|686.6|678.6|687.5|679.5|687.5|679.5|686.1|678.1|97
1726768800000|2024-09-19 18:00:00|687.45|679.45|688.7|680.7|689|681|687.3|679.3|224
1726769100000|2024-09-19 18:05:00|688.65|680.65|688.24|680.24|688.94|680.94|687.75|679.75|144
1726769400000|2024-09-19 18:10:00|688.25|680.25|688.19|680.19|688.81|680.81|687.2|679.2|159
1726769700000|2024-09-19 18:15:00|688.13|680.13|687.15|679.15|688.13|680.13|686.6|678.6|205
1726770000000|2024-09-19 18:20:00|687.2|679.2|691.13|683.13|691.13|683.13|687.1|679.1|284
1726770300000|2024-09-19 18:25:00|691.14|683.14|689.65|681.65|691.28|683.28|689.15|681.15|219
1726770600000|2024-09-19 18:30:00|689.6|681.6|691.32|683.32|691.5|683.5|689.15|681.15|253
1726770900000|2024-09-19 18:35:00|691.27|683.27|691.1|683.1|691.27|683.27|688.95|680.95|220
1726771200000|2024-09-19 18:40:00|691.13|683.13|691.15|683.15|691.55|683.55|690.9|682.9|153
1726771500000|2024-09-19 18:45:00|691.26|683.26|689.9|681.9|691.85|683.85|689.86|681.86|138
1726771800000|2024-09-19 18:50:00|689.82|681.82|688.23|680.23|689.99|681.99|687.1|679.1|173
1726772100000|2024-09-19 18:55:00|688.18|680.18|687.62|679.62|688.25|680.25|687.3|679.3|94
1726772400000|2024-09-19 19:00:00|687.59|679.59|687.05|679.05|688.12|680.12|686.85|678.85|136
1726772700000|2024-09-19 19:05:00|687|679|685.46|677.46|687|679|685.35|677.35|101
1726773000000|2024-09-19 19:10:00|685.41|677.41|684.88|676.88|686.05|678.05|684.88|676.88|88
1726773300000|2024-09-19 19:15:00|684.78|676.78|685.35|677.35|685.68|677.68|684.65|676.65|91
1726773600000|2024-09-19 19:20:00|685.3|677.3|685.59|677.59|685.59|677.59|684.35|676.35|158
1726773900000|2024-09-19 19:25:00|685.54|677.54|684.03|676.03|686.05|678.05|683.98|675.98|92
1726774200000|2024-09-19 19:30:00|684|676|683.74|675.74|684.41|676.41|683.13|675.13|113
1726774500000|2024-09-19 19:35:00|683.79|675.79|684.9|676.9|685.03|677.03|683.79|675.79|83
1726774800000|2024-09-19 19:40:00|684.95|676.95|685.06|677.06|685.85|677.85|684.9|676.9|78
1726775100000|2024-09-19 19:45:00|685|677|684.99|676.99|685.33|677.33|684.85|676.85|70
1726775400000|2024-09-19 19:50:00|684.95|676.95|683.34|675.34|684.95|676.95|682.2|674.2|188
1726775700000|2024-09-19 19:55:00|683.39|675.39|682.95|674.95|683.95|675.95|682.53|674.53|178
1726776000000|2024-09-19 20:00:00|683|675|683.9|675.9|685.02|677.02|683|675|164
1726776300000|2024-09-19 20:05:00|683.89|675.89|684.74|676.74|684.84|676.84|683.89|675.89|68
1726776600000|2024-09-19 20:10:00|684.69|676.69|683.35|675.35|685|677|683.3|675.3|41
1726776900000|2024-09-19 20:15:00|683.3|675.3|683.55|675.55|683.95|675.95|683.3|675.3|72
1726777200000|2024-09-19 20:20:00|683.59|675.59|684.35|676.35|684.35|676.35|683.55|675.55|23
1726777500000|2024-09-19 20:25:00|684.3|676.3|683.85|675.85|684.3|676.3|683.85|675.85|27
1726777800000|2024-09-19 20:30:00|683.9|675.9|684.6|676.6|684.7|676.7|683.9|675.9|39
1726778100000|2024-09-19 20:35:00|684.65|676.65|685.1|677.1|685.2|677.2|684.55|676.55|20
1726778400000|2024-09-19 20:40:00|685.07|677.07|684.25|676.25|685.1|677.1|684.15|676.15|35
1726778700000|2024-09-19 20:45:00|684.23|676.23|684.49|676.49|684.69|676.69|684.23|676.23|54
1726779000000|2024-09-19 20:50:00|684.54|676.54|684.75|676.75|684.75|676.75|684.12|676.12|54
1726779300000|2024-09-19 20:55:00|684.7|676.7|683.81|675.81|684.7|676.7|683.66|675.66|101
1726779600000|2024-09-19 21:00:00|683.83|675.83|682.69|674.69|684.21|676.21|682.41|674.41|240
1726779900000|2024-09-19 21:05:00|682.61|674.61|683.26|675.26|683.29|675.29|682.35|674.35|142
1726780200000|2024-09-19 21:10:00|683.31|675.31|683.74|675.74|684.53|676.53|683.31|675.31|123
1726780500000|2024-09-19 21:15:00|683.72|675.72|683.47|675.47|683.98|675.98|683.45|675.45|168
1726780800000|2024-09-19 21:20:00|683.45|675.45|683.61|675.61|683.67|675.67|682.72|674.72|76
1726781100000|2024-09-19 21:25:00|683.63|675.63|683.23|675.23|683.74|675.74|683.17|675.17|78
1726781400000|2024-09-19 21:30:00|683.21|675.21|683.49|675.49|683.9|675.9|683.17|675.17|76
1726781700000|2024-09-19 21:35:00|683.5|675.5|683.16|675.16|683.54|675.54|683.16|675.16|52
1726782000000|2024-09-19 21:40:00|683.14|675.14|682.97|674.97|683.2|675.2|682.93|674.93|74
1726782300000|2024-09-19 21:45:00|682.96|674.96|682.88|674.88|682.96|674.96|682.87|674.87|44
1726782600000|2024-09-19 21:50:00|682.85|674.85|683.08|675.08|683.12|675.12|682.83|674.83|32
1726782900000|2024-09-19 21:55:00|683.07|675.07|682.1|674.1|683.21|675.21|682.1|674.1|48
1726783200000|2024-09-19 22:00:00|682|674|682.3|674.3|682.3|674.3|680.84|672.84|55
1726783500000|2024-09-19 22:05:00|682.36|674.36|681.9|673.9|682.55|674.55|681.84|673.84|63
1726783800000|2024-09-19 22:10:00|681.85|673.85|681.15|673.15|681.85|673.85|680.55|672.55|133
1726784100000|2024-09-19 22:15:00|681.19|673.19|680.96|672.96|682.05|674.05|680.9|672.9|141
1726784700000|2024-09-19 22:25:00|681.76|673.76|682.5|674.5|682.9|674.9|681.76|673.76|28
1726785000000|2024-09-19 22:30:00|682.54|674.54|684.39|676.39|684.91|676.91|681.45|673.45|240
1726785300000|2024-09-19 22:35:00|684.34|676.34|684.35|676.35|686.23|678.23|683.46|675.46|267
1726785600000|2024-09-19 22:40:00|684.3|676.3|684.44|676.44|684.74|676.74|683.6|675.6|173
1726785900000|2024-09-19 22:45:00|684.38|676.38|685.07|677.07|685.67|677.67|684.15|676.15|145
1726786200000|2024-09-19 22:50:00|684.98|676.98|684.95|676.95|685.65|677.65|684.3|676.3|106
1726786500000|2024-09-19 22:55:00|684.94|676.94|686.11|678.11|686.4|678.4|684.89|676.89|60
1726786800000|2024-09-19 23:00:00|686.12|678.12|686.75|678.75|687.7|679.7|686.12|678.12|130
1726787100000|2024-09-19 23:05:00|686.7|678.7|686.33|678.33|687.05|679.05|686.15|678.15|101
1726787400000|2024-09-19 23:10:00|686.28|678.28|687.7|679.7|687.7|679.7|686.28|678.28|70
1726787700000|2024-09-19 23:15:00|687.75|679.75|687.19|679.19|687.88|679.88|686.65|678.65|116
1726788000000|2024-09-19 23:20:00|687.15|679.15|686.63|678.63|687.57|679.57|686.12|678.12|98
1726788300000|2024-09-19 23:25:00|686.65|678.65|685.65|677.65|686.75|678.75|685.65|677.65|56
1726788600000|2024-09-19 23:30:00|685.68|677.68|685.55|677.55|686.45|678.45|685.2|677.2|75
1726788900000|2024-09-19 23:35:00|685.59|677.59|685|677|685.87|677.87|684.9|676.9|49
1726789200000|2024-09-19 23:40:00|685.05|677.05|685.67|677.67|685.95|677.95|685|677|67
1726789500000|2024-09-19 23:45:00|685.56|677.56|685.45|677.45|685.91|677.91|684.75|676.75|119
1726789800000|2024-09-19 23:50:00|685.4|677.4|684.63|676.63|685.4|677.4|684.58|676.58|60
1726790100000|2024-09-19 23:55:00|684.58|676.58|683.64|675.64|684.58|676.58|683.2|675.2|65
1726790400000|2024-09-20 00:00:00|683.7|675.7|685.25|677.25|685.74|677.74|683.7|675.7|192
1726790700000|2024-09-20 00:05:00|685.31|677.31|685.28|677.28|685.69|677.69|683.8|675.8|165
1726791000000|2024-09-20 00:10:00|685.22|677.22|685.17|677.17|685.4|677.4|683.85|675.85|226
1726791300000|2024-09-20 00:15:00|685.12|677.12|683.45|675.45|685.4|677.4|683.15|675.15|169
1726791600000|2024-09-20 00:20:00|683.5|675.5|681.79|673.79|683.88|675.88|681.72|673.72|112
1726791900000|2024-09-20 00:25:00|681.72|673.72|680.42|672.42|681.73|673.73|679.71|671.71|162
1726792200000|2024-09-20 00:30:00|680.37|672.37|679.79|671.79|681.29|673.29|679.62|671.62|223
1726792500000|2024-09-20 00:35:00|679.73|671.73|679.87|671.87|679.87|671.87|678.15|670.15|239
1726792800000|2024-09-20 00:40:00|679.8|671.8|681.04|673.04|681.47|673.47|679.75|671.75|150
1726793100000|2024-09-20 00:45:00|680.99|672.99|681.7|673.7|681.79|673.79|680.73|672.73|135
1726793400000|2024-09-20 00:50:00|681.65|673.65|680.89|672.89|681.85|673.85|680.29|672.29|165
1726793700000|2024-09-20 00:55:00|680.8|672.8|678.42|670.42|680.86|672.86|678.35|670.35|110
1726794000000|2024-09-20 01:00:00|678.35|670.35|678.69|670.69|679.69|671.69|678.15|670.15|213
1726794300000|2024-09-20 01:05:00|678.65|670.65|676.07|668.07|678.65|670.65|675.93|667.93|226
1726794600000|2024-09-20 01:10:00|676.03|668.03|675.75|667.75|677.39|669.39|675.05|667.05|274
1726794900000|2024-09-20 01:15:00|675.73|667.73|677.94|669.94|678.31|670.31|675.69|667.69|162
1726795200000|2024-09-20 01:20:00|677.89|669.89|678|670|678|670|677.59|669.59|12
1726795500000|2024-09-20 01:25:00|677.3|669.3|677.14|669.14|677.65|669.65|676.7|668.7|108
1726795800000|2024-09-20 01:30:00|677.18|669.18|677.44|669.44|678.08|670.08|672.18|664.18|264
1726796100000|2024-09-20 01:35:00|677.54|669.54|673.68|665.68|678.2|670.2|673.2|665.2|208
1726796400000|2024-09-20 01:40:00|673.63|665.63|674.05|666.05|674.7|666.7|673.25|665.25|136
1726796700000|2024-09-20 01:45:00|674.1|666.1|674.58|666.58|675.79|667.79|673.95|665.95|175
1726797000000|2024-09-20 01:50:00|674.63|666.63|674.91|666.91|675.32|667.32|673.9|665.9|144
1726797300000|2024-09-20 01:55:00|674.8|666.8|675.17|667.17|676.37|668.37|674.53|666.53|201
1726797600000|2024-09-20 02:00:00|675.2|667.2|674.92|666.92|676.23|668.23|674.7|666.7|219
1726797900000|2024-09-20 02:05:00|674.97|666.97|674.12|666.12|675.17|667.17|674.07|666.07|110
1726798200000|2024-09-20 02:10:00|674.25|666.25|674.33|666.33|674.79|666.79|673.9|665.9|132
1726798500000|2024-09-20 02:15:00|674.38|666.38|674.8|666.8|675.4|667.4|674.38|666.38|101
1726798800000|2024-09-20 02:20:00|674.65|666.65|672.63|664.63|674.68|666.68|672.15|664.15|129
1726799100000|2024-09-20 02:25:00|672.6|664.6|674.23|666.23|674.29|666.29|672.3|664.3|120
1726799400000|2024-09-20 02:30:00|674.26|666.26|676.63|668.63|677.25|669.25|674.15|666.15|186
1726799700000|2024-09-20 02:35:00|676.58|668.58|677.8|669.8|677.8|669.8|675.95|667.95|101
1726800000000|2024-09-20 02:40:00|677.75|669.75|677.5|669.5|678.2|670.2|677.44|669.44|94
1726800300000|2024-09-20 02:45:00|677.48|669.48|677.6|669.6|678.47|670.47|677.3|669.3|121
1726800600000|2024-09-20 02:50:00|677.63|669.63|678.24|670.24|678.36|670.36|676.45|668.45|239
1726800900000|2024-09-20 02:55:00|678.21|670.21|678.5|670.5|678.69|670.69|677.58|669.58|282
1726801200000|2024-09-20 03:00:00|678.46|670.46|679.5|671.5|679.51|671.51|678.25|670.25|202
1726801500000|2024-09-20 03:05:00|679.42|671.42|676.55|668.55|679.98|671.98|672.8|664.8|330
1726801800000|2024-09-20 03:10:00|676.5|668.5|677.68|669.68|677.76|669.76|676.1|668.1|143
1726802100000|2024-09-20 03:15:00|677.73|669.73|678.25|670.25|678.83|670.83|677.35|669.35|160
1726802400000|2024-09-20 03:20:00|678.3|670.3|679.85|671.85|679.85|671.85|678.2|670.2|119
1726802700000|2024-09-20 03:25:00|679.8|671.8|680.3|672.3|680.45|672.45|679.49|671.49|100
1726803000000|2024-09-20 03:30:00|680.35|672.35|681.31|673.31|681.56|673.56|680.13|672.13|143
1726803300000|2024-09-20 03:35:00|681.26|673.26|681.1|673.1|681.45|673.45|680.01|672.01|118
1726803600000|2024-09-20 03:40:00|681.15|673.15|681.03|673.03|681.5|673.5|679.9|671.9|119
1726803900000|2024-09-20 03:45:00|681.08|673.08|684.15|676.15|684.15|676.15|680.75|672.75|159
1726804200000|2024-09-20 03:50:00|683.95|675.95|686|678|686|678|683.7|675.7|177
1726804500000|2024-09-20 03:55:00|685.9|677.9|689.3|681.3|689.3|681.3|684.85|676.85|240
1726804800000|2024-09-20 04:00:00|689.25|681.25|693.85|685.85|694|686|688.45|680.45|564
1726805100000|2024-09-20 04:05:00|693.84|685.84|695.25|687.25|695.65|687.65|691.55|683.55|483
1726805400000|2024-09-20 04:10:00|695.3|687.3|694.19|686.19|695.85|687.85|693.15|685.15|387
1726805700000|2024-09-20 04:15:00|694.15|686.15|695.45|687.45|696.44|688.44|693.95|685.95|329
1726806000000|2024-09-20 04:20:00|695.4|687.4|693.76|685.76|695.4|687.4|691.85|683.85|327
1726806300000|2024-09-20 04:25:00|693.88|685.88|693.83|685.83|693.88|685.88|691.65|683.65|230
1726806600000|2024-09-20 04:30:00|693.65|685.65|690.25|682.25|693.8|685.8|690.1|682.1|181
1726806900000|2024-09-20 04:35:00|690.19|682.19|693.55|685.55|693.55|685.55|689.41|681.41|186
1726807200000|2024-09-20 04:40:00|693.61|685.61|693.56|685.56|693.91|685.91|693.1|685.1|104
1726807800000|2024-09-20 04:50:00|693.75|685.75|692.8|684.8|694.55|686.55|692.8|684.8|141
1726808100000|2024-09-20 04:55:00|692.85|684.85|693.55|685.55|694.1|686.1|692.8|684.8|136
1726808400000|2024-09-20 05:00:00|693.54|685.54|694.1|686.1|694.2|686.2|692.55|684.55|153
1726808700000|2024-09-20 05:05:00|694.2|686.2|694.05|686.05|694.45|686.45|692.9|684.9|133
1726809000000|2024-09-20 05:10:00|694.07|686.07|692.93|684.93|694.12|686.12|692.93|684.93|147
1726809300000|2024-09-20 05:15:00|693|685|695.2|687.2|695.35|687.35|692.95|684.95|167
1726809600000|2024-09-20 05:20:00|695.15|687.15|694.05|686.05|696.05|688.05|694|686|217
1726809900000|2024-09-20 05:25:00|694.1|686.1|694.2|686.2|695.45|687.45|694|686|168
1726810200000|2024-09-20 05:30:00|694.3|686.3|694.19|686.19|694.99|686.99|693.4|685.4|194
1726810500000|2024-09-20 05:35:00|694.24|686.24|693.65|685.65|694.24|686.24|693.32|685.32|186
1726810800000|2024-09-20 05:40:00|693.58|685.58|691.75|683.75|693.58|685.58|691.74|683.74|169
1726811100000|2024-09-20 05:45:00|691.74|683.74|693.11|685.11|693.15|685.15|690.15|682.15|180
1726811400000|2024-09-20 05:50:00|693.27|685.27|692.94|684.94|693.35|685.35|692.55|684.55|125
1726811700000|2024-09-20 05:55:00|692.95|684.95|693.2|685.2|693.2|685.2|692.21|684.21|126
1726812000000|2024-09-20 06:00:00|693.25|685.25|692.16|684.16|694.76|686.76|692.16|684.16|175
1726812300000|2024-09-20 06:05:00|692.15|684.15|692.4|684.4|692.4|684.4|690.35|682.35|167
1726812600000|2024-09-20 06:10:00|692.45|684.45|690.65|682.65|692.45|684.45|690.18|682.18|132
1726812900000|2024-09-20 06:15:00|690.6|682.6|690.38|682.38|690.6|682.6|689.25|681.25|166
1726813200000|2024-09-20 06:20:00|690.32|682.32|691.04|683.04|691.07|683.07|690.1|682.1|124
1726813500000|2024-09-20 06:25:00|690.98|682.98|692|684|692.22|684.22|690.98|682.98|110
1726813800000|2024-09-20 06:30:00|691.95|683.95|694.16|686.16|694.24|686.24|691.05|683.05|201
1726814100000|2024-09-20 06:35:00|694.1|686.1|694.25|686.25|695|687|693.74|685.74|225
1726814400000|2024-09-20 06:40:00|694.3|686.3|694.74|686.74|695.45|687.45|693.65|685.65|302
1726814700000|2024-09-20 06:45:00|694.85|686.85|695.05|687.05|695.8|687.8|694.85|686.85|180
1726815000000|2024-09-20 06:50:00|695.04|687.04|696.9|688.9|697.1|689.1|695.04|687.04|282
1726815300000|2024-09-20 06:55:00|696.95|688.95|696.55|688.55|697.3|689.3|696.35|688.35|179
1726815600000|2024-09-20 07:00:00|696.57|688.57|696.55|688.55|697.05|689.05|695.95|687.95|149
1726815900000|2024-09-20 07:05:00|696.65|688.65|694.87|686.87|696.92|688.92|694.82|686.82|144
1726816200000|2024-09-20 07:10:00|694.82|686.82|696.61|688.61|696.62|688.62|693.95|685.95|239
1726816500000|2024-09-20 07:15:00|696.62|688.62|694.2|686.2|696.62|688.62|694.05|686.05|219
1726816800000|2024-09-20 07:20:00|694.15|686.15|693.46|685.46|695.25|687.25|693.25|685.25|97
1726817100000|2024-09-20 07:25:00|693.36|685.36|694.05|686.05|694.45|686.45|693.25|685.25|120
1726817400000|2024-09-20 07:30:00|694.14|686.14|693.15|685.15|695.27|687.27|692.8|684.8|180
1726817700000|2024-09-20 07:35:00|693.1|685.1|693.9|685.9|693.9|685.9|691.55|683.55|153
1726818000000|2024-09-20 07:40:00|693.95|685.95|696.8|688.8|696.85|688.85|693.95|685.95|171
1726818300000|2024-09-20 07:45:00|696.7|688.7|697.9|689.9|699.85|691.85|696.5|688.5|250
1726818600000|2024-09-20 07:50:00|697.88|689.88|700.45|692.45|700.7|692.7|697.88|689.88|207
1726818900000|2024-09-20 07:55:00|700.5|692.5|698.15|690.15|701.85|693.85|698|690|181
1726819200000|2024-09-20 08:00:00|698.2|690.2|696.7|688.7|698.74|690.74|696.45|688.45|232
1726819500000|2024-09-20 08:05:00|696.66|688.66|695.74|687.74|697.8|689.8|695.6|687.6|300
1726819800000|2024-09-20 08:10:00|695.6|687.6|694.34|686.34|696.05|688.05|694.25|686.25|169
1726820100000|2024-09-20 08:15:00|694.4|686.4|693.55|685.55|694.72|686.72|692.95|684.95|128
1726820400000|2024-09-20 08:20:00|693.54|685.54|692.95|684.95|694.35|686.35|692.9|684.9|142
1726820700000|2024-09-20 08:25:00|693.01|685.01|689.46|681.46|693.15|685.15|689.4|681.4|148
1726821000000|2024-09-20 08:30:00|689.45|681.45|689.65|681.65|691.21|683.21|689.45|681.45|213
1726821300000|2024-09-20 08:35:00|689.64|681.64|689.85|681.85|690.02|682.02|688.21|680.21|205
1726821600000|2024-09-20 08:40:00|689.9|681.9|692.15|684.15|692.15|684.15|689.79|681.79|155
1726821900000|2024-09-20 08:45:00|692.2|684.2|693.35|685.35|693.48|685.48|692.2|684.2|140
1726822200000|2024-09-20 08:50:00|693.45|685.45|692.35|684.35|693.53|685.53|691.85|683.85|171
1726822500000|2024-09-20 08:55:00|692.38|684.38|691.85|683.85|692.65|684.65|691.83|683.83|80
1726822800000|2024-09-20 09:00:00|691.88|683.88|691.87|683.87|692.37|684.37|690.93|682.93|116
1726823100000|2024-09-20 09:05:00|691.86|683.86|691.2|683.2|691.86|683.86|691.01|683.01|99
1726823400000|2024-09-20 09:10:00|691.22|683.22|690.54|682.54|691.56|683.56|690.35|682.35|90
1726823700000|2024-09-20 09:15:00|690.53|682.53|691.24|683.24|691.24|683.24|690.32|682.32|108
1726824000000|2024-09-20 09:20:00|691.2|683.2|691.22|683.22|692.6|684.6|691.02|683.02|96
1726824300000|2024-09-20 09:25:00|691.32|683.32|691.23|683.23|691.85|683.85|691.05|683.05|117
1726824600000|2024-09-20 09:30:00|691.22|683.22|690.9|682.9|691.45|683.45|690.55|682.55|130
1726824900000|2024-09-20 09:35:00|690.85|682.85|689.35|681.35|691.03|683.03|689.35|681.35|96
1726825200000|2024-09-20 09:40:00|689.3|681.3|690.9|682.9|691.01|683.01|689.1|681.1|124
1726825500000|2024-09-20 09:45:00|690.92|682.92|691.47|683.47|691.55|683.55|690.44|682.44|128
1726825800000|2024-09-20 09:50:00|691.52|683.52|689.15|681.15|691.6|683.6|689.14|681.14|189
1726826100000|2024-09-20 09:55:00|689.12|681.12|687.93|679.93|689.25|681.25|687.5|679.5|115
1726826400000|2024-09-20 10:00:00|688.16|680.16|688.88|680.88|689.48|681.48|687.85|679.85|112
1726826700000|2024-09-20 10:05:00|688.93|680.93|688.27|680.27|689.79|681.79|688.25|680.25|129
1726827000000|2024-09-20 10:10:00|688.25|680.25|687.86|679.86|688.65|680.65|687.75|679.75|109
1726827300000|2024-09-20 10:15:00|687.91|679.91|688.33|680.33|688.9|680.9|687.8|679.8|129
1726827600000|2024-09-20 10:20:00|688.32|680.32|689.65|681.65|689.8|681.8|688.32|680.32|118
1726827900000|2024-09-20 10:25:00|689.62|681.62|689.04|681.04|690.47|682.47|689.04|681.04|94
1726828200000|2024-09-20 10:30:00|689.03|681.03|689.25|681.25|689.54|681.54|688.1|680.1|167
1726828500000|2024-09-20 10:35:00|689.2|681.2|690.36|682.36|690.65|682.65|688.96|680.96|159
1726828800000|2024-09-20 10:40:00|690.35|682.35|690.75|682.75|690.8|682.8|690.2|682.2|102
1726829100000|2024-09-20 10:45:00|690.72|682.72|690.27|682.27|690.72|682.72|690.08|682.08|109
1726829400000|2024-09-20 10:50:00|690.32|682.32|689.21|681.21|690.35|682.35|689.05|681.05|86
1726829700000|2024-09-20 10:55:00|689.2|681.2|690.64|682.64|690.75|682.75|689.17|681.17|99
1726830000000|2024-09-20 11:00:00|690.62|682.62|690.32|682.32|690.7|682.7|689.85|681.85|135
1726830300000|2024-09-20 11:05:00|690.3|682.3|689.39|681.39|690.51|682.51|688.85|680.85|159
1726830600000|2024-09-20 11:10:00|689.49|681.49|687.4|679.4|689.8|681.8|687.4|679.4|94
1726830900000|2024-09-20 11:15:00|687.35|679.35|687.04|679.04|687.72|679.72|686.35|678.35|156
1726831500000|2024-09-20 11:25:00|686.02|678.02|684.3|676.3|686.1|678.1|684.1|676.1|132
1726831800000|2024-09-20 11:30:00|684.25|676.25|681.53|673.53|684.75|676.75|681.5|673.5|231
1726832100000|2024-09-20 11:35:00|681.52|673.52|680.15|672.15|681.74|673.74|680.15|672.15|202
1726832400000|2024-09-20 11:40:00|680.17|672.17|680.15|672.15|681.65|673.65|680|672|175
1726832700000|2024-09-20 11:45:00|680.1|672.1|681.82|673.82|681.9|673.9|679.75|671.75|171
1726833000000|2024-09-20 11:50:00|681.8|673.8|683.75|675.75|683.8|675.8|681.8|673.8|173
1726833300000|2024-09-20 11:55:00|683.7|675.7|684.1|676.1|684.29|676.29|682.91|674.91|106
1726833600000|2024-09-20 12:00:00|684.05|676.05|685.22|677.22|685.49|677.49|683.25|675.25|128
1726833900000|2024-09-20 12:05:00|685.27|677.27|686.55|678.55|686.72|678.72|683.88|675.88|141
1726834200000|2024-09-20 12:10:00|686.5|678.5|684.2|676.2|686.5|678.5|683.41|675.41|147
1726834500000|2024-09-20 12:15:00|684.15|676.15|683.69|675.69|684.15|676.15|681.71|673.71|185
1726834800000|2024-09-20 12:20:00|683.68|675.68|684.4|676.4|684.92|676.92|682.03|674.03|215
1726835100000|2024-09-20 12:25:00|684.43|676.43|685.09|677.09|685.89|677.89|684.43|676.43|149
1726835400000|2024-09-20 12:30:00|684.99|676.99|684.4|676.4|685.43|677.43|683.85|675.85|180
1726835700000|2024-09-20 12:35:00|684.31|676.31|684.55|676.55|684.56|676.56|682.69|674.69|145
1726836000000|2024-09-20 12:40:00|684.5|676.5|686.7|678.7|687.16|679.16|684.5|676.5|112
1726836300000|2024-09-20 12:45:00|686.69|678.69|685.85|677.85|687.25|679.25|685.81|677.81|128
1726836600000|2024-09-20 12:50:00|685.84|677.84|683.48|675.48|686.37|678.37|682.95|674.95|159
1726836900000|2024-09-20 12:55:00|683.42|675.42|683.13|675.13|684.4|676.4|683.1|675.1|99
1726837200000|2024-09-20 13:00:00|683.28|675.28|681.42|673.42|684.12|676.12|681.3|673.3|180
1726837500000|2024-09-20 13:05:00|681.27|673.27|677.9|669.9|681.27|673.27|677.9|669.9|218
1726837800000|2024-09-20 13:10:00|677.85|669.85|675|667|678.24|670.24|675|667|305
1726838100000|2024-09-20 13:15:00|674.95|666.95|677.9|669.9|678.61|670.61|673.55|665.55|411
1726838400000|2024-09-20 13:20:00|677.93|669.93|677.59|669.59|679.65|671.65|677.2|669.2|224
1726838700000|2024-09-20 13:25:00|677.65|669.65|678.16|670.16|679.88|671.88|677.65|669.65|236
1726839000000|2024-09-20 13:30:00|678.25|670.25|678.75|670.75|680.05|672.05|677.15|669.15|465
1726839300000|2024-09-20 13:35:00|678.79|670.79|680.3|672.3|680.88|672.88|678.2|670.2|383
1726839600000|2024-09-20 13:40:00|680.15|672.15|678.63|670.63|680.23|672.23|677.1|669.1|402
1726839900000|2024-09-20 13:45:00|678.58|670.58|677.7|669.7|680.38|672.38|677.6|669.6|332
1726840200000|2024-09-20 13:50:00|677.65|669.65|678.93|670.93|680.21|672.21|677.65|669.65|340
1726840500000|2024-09-20 13:55:00|678.94|670.94|677.42|669.42|679.73|671.73|677.25|669.25|201
1726840800000|2024-09-20 14:00:00|677.37|669.37|677.5|669.5|678.84|670.84|676.85|668.85|288
1726841100000|2024-09-20 14:05:00|677.45|669.45|676.88|668.88|678.7|670.7|676.4|668.4|285
1726841400000|2024-09-20 14:10:00|676.8|668.8|676.1|668.1|677.15|669.15|675.34|667.34|265
1726841700000|2024-09-20 14:15:00|676.12|668.12|679.5|671.5|679.65|671.65|675.35|667.35|334
1726842000000|2024-09-20 14:20:00|679.44|671.44|680.85|672.85|681.6|673.6|678.89|670.89|345
1726842300000|2024-09-20 14:25:00|680.74|672.74|681.9|673.9|682.5|674.5|680.55|672.55|254
1726842600000|2024-09-20 14:30:00|681.95|673.95|683.15|675.15|683.19|675.19|679.7|671.7|295
1726842900000|2024-09-20 14:35:00|683.13|675.13|683.57|675.57|684.3|676.3|680.95|672.95|390
1726843200000|2024-09-20 14:40:00|683.5|675.5|681.05|673.05|684.45|676.45|680.58|672.58|377
1726843500000|2024-09-20 14:45:00|680.95|672.95|682.45|674.45|682.45|674.45|679.75|671.75|378
1726843800000|2024-09-20 14:50:00|682.55|674.55|680|672|683.75|675.75|679.8|671.8|343
1726844100000|2024-09-20 14:55:00|679.98|671.98|679.85|671.85|680.5|672.5|679.05|671.05|214
1726844400000|2024-09-20 15:00:00|679.8|671.8|675.54|667.54|680.84|672.84|674.95|666.95|305
1726844700000|2024-09-20 15:05:00|675.5|667.5|676.76|668.76|677.83|669.83|675.35|667.35|289
1726845000000|2024-09-20 15:10:00|676.75|668.75|676.67|668.67|677.69|669.69|676.4|668.4|232
1726845300000|2024-09-20 15:15:00|676.75|668.75|675.7|667.7|676.75|668.75|673.15|665.15|333
1726845600000|2024-09-20 15:20:00|675.73|667.73|675.75|667.75|676.6|668.6|674.95|666.95|203
1726845900000|2024-09-20 15:25:00|675.78|667.78|675.43|667.43|676.15|668.15|674.88|666.88|165
1726846200000|2024-09-20 15:30:00|675.48|667.48|677.1|669.1|677.24|669.24|675.15|667.15|177
1726846500000|2024-09-20 15:35:00|677.12|669.12|677.87|669.87|677.9|669.9|676.55|668.55|204
1726846800000|2024-09-20 15:40:00|677.9|669.9|679.41|671.41|680.06|672.06|677.05|669.05|194
1726847100000|2024-09-20 15:45:00|679.5|671.5|681.51|673.51|681.51|673.51|678.95|670.95|206
1726847400000|2024-09-20 15:50:00|681.56|673.56|680.1|672.1|681.62|673.62|679.43|671.43|224
1726847700000|2024-09-20 15:55:00|680.15|672.15|680.7|672.7|681.15|673.15|679.95|671.95|173
1726848000000|2024-09-20 16:00:00|680.8|672.8|682.26|674.26|682.9|674.9|680.8|672.8|248
1726848300000|2024-09-20 16:05:00|682.16|674.16|683.9|675.9|683.9|675.9|681.85|673.85|206
1726848600000|2024-09-20 16:10:00|683.87|675.87|682.84|674.84|683.99|675.99|682.52|674.52|140
1726848900000|2024-09-20 16:15:00|682.83|674.83|681.26|673.26|682.83|674.83|680.05|672.05|240
1726849200000|2024-09-20 16:20:00|681.3|673.3|683.05|675.05|683.07|675.07|680.19|672.19|226
1726849500000|2024-09-20 16:25:00|683|675|681.6|673.6|683.32|675.32|681.35|673.35|171
1726849800000|2024-09-20 16:30:00|681.5|673.5|680.05|672.05|681.75|673.75|679.6|671.6|218
1726850100000|2024-09-20 16:35:00|680.08|672.08|679.8|671.8|680.4|672.4|678.95|670.95|191
1726850400000|2024-09-20 16:40:00|679.83|671.83|681.6|673.6|681.75|673.75|679.25|671.25|169
1726850700000|2024-09-20 16:45:00|681.57|673.57|681.55|673.55|682.8|674.8|680.75|672.75|166
1726851000000|2024-09-20 16:50:00|681.48|673.48|682.42|674.42|684.1|676.1|681.25|673.25|171
1726851300000|2024-09-20 16:55:00|682.37|674.37|681.25|673.25|682.69|674.69|681.25|673.25|128
1726851600000|2024-09-20 17:00:00|681.3|673.3|680.34|672.34|682.05|674.05|680.11|672.11|202
1726851900000|2024-09-20 17:05:00|680.15|672.15|678.06|670.06|680.4|672.4|678.06|670.06|160
1726852200000|2024-09-20 17:10:00|678.15|670.15|679.5|671.5|679.9|671.9|677.5|669.5|196
1726852500000|2024-09-20 17:15:00|679.6|671.6|679.9|671.9|680.3|672.3|679.35|671.35|177
1726852800000|2024-09-20 17:20:00|679.95|671.95|677.62|669.62|680.05|672.05|677.6|669.6|239
1726853100000|2024-09-20 17:25:00|677.65|669.65|677.05|669.05|678.35|670.35|677|669|174
1726853400000|2024-09-20 17:30:00|677.1|669.1|678.84|670.84|679.45|671.45|677.1|669.1|143
1726853700000|2024-09-20 17:35:00|678.74|670.74|678.84|670.84|679.63|671.63|678.55|670.55|137
1726854000000|2024-09-20 17:40:00|679.04|671.04|678.13|670.13|679.2|671.2|678.1|670.1|107
1726854300000|2024-09-20 17:45:00|678.18|670.18|678.13|670.13|678.69|670.69|677.55|669.55|181
1726854600000|2024-09-20 17:50:00|678.12|670.12|678.83|670.83|679.14|671.14|677.79|669.79|153
1726854900000|2024-09-20 17:55:00|678.82|670.82|677.95|669.95|678.82|670.82|676.7|668.7|117
1726855200000|2024-09-20 18:00:00|677.9|669.9|676.69|668.69|678.45|670.45|675.95|667.95|134
1726855500000|2024-09-20 18:05:00|676.73|668.73|673.8|665.8|677|669|673.8|665.8|206
1726855800000|2024-09-20 18:10:00|673.65|665.65|675.3|667.3|676.13|668.13|673.45|665.45|241
1726856100000|2024-09-20 18:15:00|675.32|667.32|676|668|676.93|668.93|675.32|667.32|176
1726856400000|2024-09-20 18:20:00|675.95|667.95|676.35|668.35|676.45|668.45|675.2|667.2|156
1726856700000|2024-09-20 18:25:00|676.4|668.4|676.5|668.5|676.5|668.5|675.71|667.71|68
1726857000000|2024-09-20 18:30:00|675.35|667.35|675.5|667.5|676.22|668.22|674.95|666.95|129
1726857300000|2024-09-20 18:35:00|675.45|667.45|675.7|667.7|676.4|668.4|675.1|667.1|104
1726857600000|2024-09-20 18:40:00|675.65|667.65|676.41|668.41|677.02|669.02|675.15|667.15|112
1726857900000|2024-09-20 18:45:00|676.4|668.4|676.89|668.89|677|669|675.91|667.91|116
1726858200000|2024-09-20 18:50:00|676.88|668.88|677.81|669.81|678.05|670.05|676.88|668.88|87
1726858500000|2024-09-20 18:55:00|677.76|669.76|678.25|670.25|678.8|670.8|677.35|669.35|121
1726858800000|2024-09-20 19:00:00|678.3|670.3|678.63|670.63|679.29|671.29|677.99|669.99|146
1726859100000|2024-09-20 19:05:00|678.65|670.65|678.41|670.41|679.25|671.25|677.3|669.3|161
1726859400000|2024-09-20 19:10:00|678.45|670.45|677.97|669.97|678.55|670.55|677.31|669.31|120
1726859700000|2024-09-20 19:15:00|677.96|669.96|678.7|670.7|678.7|670.7|677.82|669.82|101
1726860000000|2024-09-20 19:20:00|678.75|670.75|679.15|671.15|679.5|671.5|678.34|670.34|99
1726860300000|2024-09-20 19:25:00|679.2|671.2|678.8|670.8|679.25|671.25|678.42|670.42|80
1726860600000|2024-09-20 19:30:00|678.75|670.75|678.81|670.81|678.85|670.85|677.65|669.65|101
1726860900000|2024-09-20 19:35:00|678.75|670.75|679.13|671.13|679.43|671.43|678.5|670.5|109
1726861200000|2024-09-20 19:40:00|679.12|671.12|679.13|671.13|679.5|671.5|678.88|670.88|93
1726861500000|2024-09-20 19:45:00|679.15|671.15|678.23|670.23|679.16|671.16|677.84|669.84|112
1726861800000|2024-09-20 19:50:00|678.25|670.25|678.16|670.16|678.35|670.35|677.45|669.45|161
1726862100000|2024-09-20 19:55:00|678.11|670.11|677.75|669.75|678.4|670.4|677.52|669.52|129
1726862400000|2024-09-20 20:00:00|677.76|669.76|677.73|669.73|678.4|670.4|677.56|669.56|82
1726862700000|2024-09-20 20:05:00|677.74|669.74|676.79|668.79|677.74|669.74|676.45|668.45|181
1726863000000|2024-09-20 20:10:00|676.78|668.78|676.29|668.29|677.12|669.12|676.24|668.24|151
1726863300000|2024-09-20 20:15:00|676.31|668.31|677|669|677.17|669.17|676.26|668.26|147
1726863600000|2024-09-20 20:20:00|676.99|668.99|677.59|669.59|677.59|669.59|676.67|668.67|231
1726863900000|2024-09-20 20:25:00|677.58|669.58|676.32|668.32|677.6|669.6|676.32|668.32|182
1726864200000|2024-09-20 20:30:00|676.33|668.33|676.3|668.3|677.09|669.09|676.26|668.26|211
1726864500000|2024-09-20 20:35:00|676.32|668.32|677.01|669.01|677.03|669.03|676.3|668.3|176
1726864800000|2024-09-20 20:40:00|677.02|669.02|677.59|669.59|677.66|669.66|676.72|668.72|197
1726865100000|2024-09-20 20:45:00|677.55|669.55|677.57|669.57|677.81|669.81|677.26|669.26|176
1726865400000|2024-09-20 20:50:00|677.56|669.56|677.11|669.11|677.56|669.56|676.97|668.97|108
1726865700000|2024-09-20 20:55:00|677.08|669.08|676.72|668.72|677.08|669.08|676.51|668.51|135
1726902000000|2024-09-21 07:00:00|677.45|669.45|677.67|669.67|678.12|670.12|677.3|669.3|232
1726902300000|2024-09-21 07:05:00|677.66|669.66|677.87|669.87|678.07|670.07|676.82|668.82|278
1726902600000|2024-09-21 07:10:00|677.86|669.86|678.28|670.28|678.56|670.56|677.86|669.86|285
1726902900000|2024-09-21 07:15:00|678.27|670.27|677.5|669.5|678.48|670.48|677.17|669.17|306
1726903200000|2024-09-21 07:20:00|677.49|669.49|677.12|669.12|677.99|669.99|677.01|669.01|163
1726903500000|2024-09-21 07:25:00|677.09|669.09|677.91|669.91|678.12|670.12|677.09|669.09|125
1726903800000|2024-09-21 07:30:00|677.92|669.92|678.61|670.61|678.61|670.61|677.86|669.86|260
1726904100000|2024-09-21 07:35:00|678.59|670.59|679.46|671.46|679.47|671.47|678.56|670.56|189
1726904400000|2024-09-21 07:40:00|679.41|671.41|679.49|671.49|680.26|672.26|679.34|671.34|141
1726904700000|2024-09-21 07:45:00|679.51|671.51|680.59|672.59|681.49|673.49|679.49|671.49|350
1726905000000|2024-09-21 07:50:00|680.6|672.6|681.06|673.06|681.33|673.33|680.41|672.41|310
1726905300000|2024-09-21 07:55:00|681.04|673.04|680.99|672.99|681.36|673.36|680.73|672.73|262
1726905600000|2024-09-21 08:00:00|680.96|672.96|680.16|672.16|681.17|673.17|680.05|672.05|334
1726905900000|2024-09-21 08:05:00|680.13|672.13|680.12|672.12|680.91|672.91|680.12|672.12|259
1726906200000|2024-09-21 08:10:00|680.11|672.11|680.76|672.76|680.76|672.76|680.05|672.05|215
1726906500000|2024-09-21 08:15:00|680.75|672.75|680.47|672.47|680.75|672.75|680|672|244
1726906800000|2024-09-21 08:20:00|680.48|672.48|680.83|672.83|680.83|672.83|680.21|672.21|195
1726907100000|2024-09-21 08:25:00|680.88|672.88|681.09|673.09|681.29|673.29|680.54|672.54|279
1726907400000|2024-09-21 08:30:00|681.1|673.1|680.64|672.64|681.19|673.19|680.42|672.42|258
1726907700000|2024-09-21 08:35:00|680.69|672.69|681.18|673.18|681.62|673.62|680.69|672.69|173
1726908000000|2024-09-21 08:40:00|681.02|673.02|682.22|674.22|682.7|674.7|680.94|672.94|343
1726908300000|2024-09-21 08:45:00|682.23|674.23|680.77|672.77|682.41|674.41|680.59|672.59|297
1726908600000|2024-09-21 08:50:00|680.76|672.76|680.96|672.96|680.97|672.97|680.33|672.33|172
1726908900000|2024-09-21 08:55:00|680.98|672.98|681.23|673.23|681.25|673.25|680.8|672.8|129
1726909200000|2024-09-21 09:00:00|681.24|673.24|681.64|673.64|681.65|673.65|680.68|672.68|206
1726909500000|2024-09-21 09:05:00|681.72|673.72|680.96|672.96|681.93|673.93|680.95|672.95|184
1726909800000|2024-09-21 09:10:00|680.95|672.95|680.84|672.84|680.96|672.96|680.6|672.6|109
1726910100000|2024-09-21 09:15:00|680.96|672.96|682.03|674.03|682.05|674.05|680.52|672.52|283
1726910400000|2024-09-21 09:20:00|682|674|682.4|674.4|682.51|674.51|681.92|673.92|197
1726910700000|2024-09-21 09:25:00|682.42|674.42|682.68|674.68|682.95|674.95|682.22|674.22|254
1726911000000|2024-09-21 09:30:00|682.7|674.7|682.5|674.5|683.08|675.08|682.27|674.27|221
1726911300000|2024-09-21 09:35:00|682.47|674.47|681.92|673.92|682.88|674.88|681.84|673.84|216
1726911600000|2024-09-21 09:40:00|681.9|673.9|681.81|673.81|682.03|674.03|681.38|673.38|222
1726911900000|2024-09-21 09:45:00|681.76|673.76|681.56|673.56|682.16|674.16|681.53|673.53|262
1726912200000|2024-09-21 09:50:00|681.58|673.58|681.29|673.29|682.01|674.01|681.05|673.05|156
1726912500000|2024-09-21 09:55:00|681.27|673.27|681.52|673.52|681.52|673.52|680.98|672.98|135
1726912800000|2024-09-21 10:00:00|681.5|673.5|681.29|673.29|682|674|680.96|672.96|156
1726913100000|2024-09-21 10:05:00|681.27|673.27|681.06|673.06|681.39|673.39|681.06|673.06|132
1726913400000|2024-09-21 10:10:00|681.04|673.04|680.82|672.82|681.37|673.37|680.79|672.79|114
1726913700000|2024-09-21 10:15:00|680.91|672.91|679.6|671.6|681.08|673.08|679.6|671.6|182
1726914000000|2024-09-21 10:20:00|679.58|671.58|679.37|671.37|679.82|671.82|679.3|671.3|229
1726914300000|2024-09-21 10:25:00|679.38|671.38|679.25|671.25|679.57|671.57|678.75|670.75|188
1726914600000|2024-09-21 10:30:00|679.23|671.23|678.85|670.85|679.76|671.76|678.85|670.85|202
1726914900000|2024-09-21 10:35:00|678.87|670.87|678.82|670.82|678.99|670.99|678.66|670.66|172
1726915200000|2024-09-21 10:40:00|678.83|670.83|679.16|671.16|679.9|671.9|678.83|670.83|196
1726915500000|2024-09-21 10:45:00|679.15|671.15|678.55|670.55|679.45|671.45|678.54|670.54|178
1726915800000|2024-09-21 10:50:00|678.56|670.56|678.04|670.04|678.62|670.62|677.97|669.97|113
1726916100000|2024-09-21 10:55:00|678.05|670.05|677.97|669.97|678.07|670.07|677.72|669.72|105
1726916400000|2024-09-21 11:00:00|677.96|669.96|678.48|670.48|678.48|670.48|677.66|669.66|157
1726916700000|2024-09-21 11:05:00|678.55|670.55|679.2|671.2|679.36|671.36|678.55|670.55|200
1726917000000|2024-09-21 11:10:00|679.22|671.22|679.82|671.82|679.83|671.83|679.19|671.19|167
1726917300000|2024-09-21 11:15:00|679.8|671.8|678.73|670.73|680.14|672.14|678.71|670.71|207
1726917600000|2024-09-21 11:20:00|678.75|670.75|678.97|670.97|679.93|671.93|678.72|670.72|246
1726917900000|2024-09-21 11:25:00|678.94|670.94|678.99|670.99|679.07|671.07|678.45|670.45|187
1726918200000|2024-09-21 11:30:00|678.98|670.98|678.01|670.01|678.98|670.98|677.5|669.5|211
1726918500000|2024-09-21 11:35:00|678.05|670.05|677.89|669.89|678.1|670.1|677.58|669.58|188
1726918800000|2024-09-21 11:40:00|677.9|669.9|679.3|671.3|679.39|671.39|677.86|669.86|170
1726919100000|2024-09-21 11:45:00|679.28|671.28|679.96|671.96|680|672|679.03|671.03|220
1726919400000|2024-09-21 11:50:00|679.98|671.98|680.64|672.64|680.83|672.83|679.92|671.92|204
1726919700000|2024-09-21 11:55:00|680.61|672.61|681.76|673.76|681.8|673.8|680.2|672.2|196
1726920000000|2024-09-21 12:00:00|681.75|673.75|681.78|673.78|682.2|674.2|681.44|673.44|205
1726920300000|2024-09-21 12:05:00|681.8|673.8|681.87|673.87|682.05|674.05|681.79|673.79|104
1726920600000|2024-09-21 12:10:00|681.85|673.85|680.95|672.95|681.98|673.98|680.67|672.67|201
1726920900000|2024-09-21 12:15:00|680.97|672.97|682.81|674.81|682.83|674.83|680.97|672.97|247
1726921200000|2024-09-21 12:20:00|682.83|674.83|682.29|674.29|682.83|674.83|681.94|673.94|176
1726921500000|2024-09-21 12:25:00|682.27|674.27|680.86|672.86|682.28|674.28|680.86|672.86|175
1726921800000|2024-09-21 12:30:00|680.85|672.85|681.72|673.72|681.86|673.86|680.74|672.74|112
1726922100000|2024-09-21 12:35:00|681.74|673.74|680.85|672.85|682.09|674.09|680.76|672.76|191
1726922400000|2024-09-21 12:40:00|680.81|672.81|681.67|673.67|681.73|673.73|680.58|672.58|179
1726922700000|2024-09-21 12:45:00|681.66|673.66|681.75|673.75|681.85|673.85|680.98|672.98|245
1726923000000|2024-09-21 12:50:00|681.76|673.76|682.19|674.19|682.23|674.23|681.28|673.28|192
1726923300000|2024-09-21 12:55:00|682.23|674.23|685.42|677.42|685.68|677.68|682.23|674.23|352
1726923600000|2024-09-21 13:00:00|685.39|677.39|685.44|677.44|685.95|677.95|684.58|676.58|489
1726923900000|2024-09-21 13:05:00|685.42|677.42|684.46|676.46|685.43|677.43|683.78|675.78|467
1726924200000|2024-09-21 13:10:00|684.47|676.47|683.98|675.98|684.61|676.61|683.78|675.78|337
1726924500000|2024-09-21 13:15:00|683.95|675.95|684.93|676.93|685.02|677.02|683.95|675.95|366
1726924800000|2024-09-21 13:20:00|684.95|676.95|686.51|678.51|687.02|679.02|684.95|676.95|346
1726925100000|2024-09-21 13:25:00|686.49|678.49|686.07|678.07|686.54|678.54|684.88|676.88|351
1726925400000|2024-09-21 13:30:00|686.08|678.08|685.45|677.45|686.15|678.15|684.8|676.8|344
1726925700000|2024-09-21 13:35:00|685.39|677.39|686.26|678.26|686.32|678.32|684.93|676.93|325
1726926000000|2024-09-21 13:40:00|686.24|678.24|688.23|680.23|688.3|680.3|686.14|678.14|328
1726926300000|2024-09-21 13:45:00|688.25|680.25|688.42|680.42|689.3|681.3|687.59|679.59|480
1726926600000|2024-09-21 13:50:00|688.44|680.44|689.9|681.9|690.3|682.3|688.44|680.44|566
1726926900000|2024-09-21 13:55:00|689.92|681.92|689.32|681.32|690.2|682.2|688.64|680.64|427
1726927200000|2024-09-21 14:00:00|689.34|681.34|690.54|682.54|690.7|682.7|689.26|681.26|486
1726927500000|2024-09-21 14:05:00|690.5|682.5|688.72|680.72|690.6|682.6|688.41|680.41|487
1726927800000|2024-09-21 14:10:00|688.7|680.7|688.61|680.61|688.92|680.92|687.8|679.8|425
1726928100000|2024-09-21 14:15:00|688.6|680.6|689.66|681.66|690.16|682.16|688.36|680.36|418
1726928400000|2024-09-21 14:20:00|689.65|681.65|688.82|680.82|690.82|682.82|688.21|680.21|408
1726928700000|2024-09-21 14:25:00|688.8|680.8|687.8|679.8|689.55|681.55|687.76|679.76|338
1726929000000|2024-09-21 14:30:00|687.77|679.77|689.73|681.73|689.82|681.82|687.53|679.53|360
1726929300000|2024-09-21 14:35:00|689.71|681.71|690.89|682.89|690.89|682.89|689.67|681.67|472
1726929600000|2024-09-21 14:40:00|690.9|682.9|691.94|683.94|693.61|685.61|690.68|682.68|440
1726929900000|2024-09-21 14:45:00|691.86|683.86|690.01|682.01|691.86|683.86|689.77|681.77|555
1726930200000|2024-09-21 14:50:00|690.03|682.03|690.81|682.81|690.95|682.95|689.79|681.79|351
1726930500000|2024-09-21 14:55:00|690.82|682.82|691.56|683.56|691.9|683.9|690.5|682.5|476
1726930800000|2024-09-21 15:00:00|691.59|683.59|687.6|679.6|691.95|683.95|687.58|679.58|516
1726931100000|2024-09-21 15:05:00|687.63|679.63|685.22|677.22|688.05|680.05|685.01|677.01|525
1726931400000|2024-09-21 15:10:00|685.18|677.18|683.84|675.84|685.25|677.25|682.79|674.79|561
1726931700000|2024-09-21 15:15:00|683.81|675.81|684.12|676.12|684.32|676.32|682.68|674.68|621
1726932000000|2024-09-21 15:20:00|684.08|676.08|684.65|676.65|685.64|677.64|683.85|675.85|435
1726932300000|2024-09-21 15:25:00|684.57|676.57|685.22|677.22|685.9|677.9|684.5|676.5|373
1726932600000|2024-09-21 15:30:00|685.16|677.16|684.4|676.4|685.36|677.36|683.89|675.89|383
1726932900000|2024-09-21 15:35:00|684.36|676.36|685.23|677.23|685.45|677.45|684.31|676.31|279
1726933200000|2024-09-21 15:40:00|685.21|677.21|684.03|676.03|685.44|677.44|683.39|675.39|327
1726933500000|2024-09-21 15:45:00|683.96|675.96|683.78|675.78|684.29|676.29|682.73|674.73|318
1726933800000|2024-09-21 15:50:00|683.9|675.9|685.42|677.42|685.42|677.42|683.9|675.9|275
1726934100000|2024-09-21 15:55:00|685.41|677.41|684.97|676.97|685.42|677.42|684.43|676.43|227
1726934400000|2024-09-21 16:00:00|684.91|676.91|686.44|678.44|686.66|678.66|684.83|676.83|349
1726934700000|2024-09-21 16:05:00|686.45|678.45|687.71|679.71|687.87|679.87|686.45|678.45|304
1726935000000|2024-09-21 16:10:00|687.7|679.7|687.32|679.32|688.2|680.2|687.17|679.17|309
1726935300000|2024-09-21 16:15:00|687.36|679.36|686.65|678.65|688.24|680.24|686.37|678.37|294
1726935600000|2024-09-21 16:20:00|686.67|678.67|686.01|678.01|686.67|678.67|684.79|676.79|351
1726935900000|2024-09-21 16:25:00|686.06|678.06|686.1|678.1|687.44|679.44|686.03|678.03|295
1726936200000|2024-09-21 16:30:00|686.12|678.12|687|679|688.1|680.1|685.45|677.45|404
1726936500000|2024-09-21 16:35:00|686.98|678.98|686.25|678.25|687.36|679.36|685.8|677.8|329
1726936800000|2024-09-21 16:40:00|686.23|678.23|686.48|678.48|686.88|678.88|685.64|677.64|355
1726937100000|2024-09-21 16:45:00|686.52|678.52|686.52|678.52|687.46|679.46|686.52|678.52|266
1726937400000|2024-09-21 16:50:00|686.45|678.45|686.75|678.75|686.81|678.81|686.27|678.27|126
1726937700000|2024-09-21 16:55:00|686.71|678.71|687.86|679.86|687.9|679.9|686.42|678.42|278
1726938000000|2024-09-21 17:00:00|687.85|679.85|689.49|681.49|689.63|681.63|687.85|679.85|397
1726938300000|2024-09-21 17:05:00|689.48|681.48|689.59|681.59|689.88|681.88|688.22|680.22|431
1726938600000|2024-09-21 17:10:00|689.61|681.61|690.31|682.31|690.34|682.34|688.55|680.55|332
1726938900000|2024-09-21 17:15:00|690.3|682.3|691.19|683.19|691.57|683.57|690.16|682.16|449
1726939200000|2024-09-21 17:20:00|691.21|683.21|691.38|683.38|691.48|683.48|690.34|682.34|356
1726939500000|2024-09-21 17:25:00|691.34|683.34|689.44|681.44|691.42|683.42|688.95|680.95|359
1726939800000|2024-09-21 17:30:00|689.46|681.46|692.1|684.1|692.41|684.41|689.46|681.46|398
1726940100000|2024-09-21 17:35:00|692.13|684.13|691.8|683.8|692.46|684.46|691.6|683.6|370
1726940400000|2024-09-21 17:40:00|691.79|683.79|690.98|682.98|692.01|684.01|690.88|682.88|338
1726940700000|2024-09-21 17:45:00|690.92|682.92|691.05|683.05|691.19|683.19|690.18|682.18|283
1726941000000|2024-09-21 17:50:00|691.02|683.02|690.73|682.73|691.02|683.02|689.73|681.73|283
1726941300000|2024-09-21 17:55:00|690.71|682.71|690.66|682.66|690.76|682.76|689.71|681.71|340
1726941600000|2024-09-21 18:00:00|690.62|682.62|690.16|682.16|691.44|683.44|690.13|682.13|259
1726941900000|2024-09-21 18:05:00|690.15|682.15|690.12|682.12|690.64|682.64|690.06|682.06|244
1726942200000|2024-09-21 18:10:00|690.09|682.09|691.05|683.05|691.88|683.88|690.09|682.09|211
1726942500000|2024-09-21 18:15:00|691|683|690.53|682.53|691.64|683.64|690.42|682.42|204
1726942800000|2024-09-21 18:20:00|690.54|682.54|690.17|682.17|691.04|683.04|690.12|682.12|178
1726943100000|2024-09-21 18:25:00|690.21|682.21|690.85|682.85|690.86|682.86|689.95|681.95|126
1726943400000|2024-09-21 18:30:00|690.87|682.87|690.39|682.39|691.72|683.72|690.39|682.39|217
1726943700000|2024-09-21 18:35:00|690.35|682.35|690.44|682.44|690.89|682.89|690.3|682.3|215
1726944000000|2024-09-21 18:40:00|690.42|682.42|690.42|682.42|690.75|682.75|690.25|682.25|133
1726944300000|2024-09-21 18:45:00|690.45|682.45|691.59|683.59|691.73|683.73|690.38|682.38|181
1726944600000|2024-09-21 18:50:00|691.58|683.58|690.55|682.55|691.58|683.58|690.28|682.28|206
1726944900000|2024-09-21 18:55:00|690.56|682.56|690.38|682.38|690.58|682.58|690.26|682.26|136
1726945200000|2024-09-21 19:00:00|690.4|682.4|690.77|682.77|691.05|683.05|690.25|682.25|218
1726945500000|2024-09-21 19:05:00|690.78|682.78|692.18|684.18|692.21|684.21|690.37|682.37|204
1726945800000|2024-09-21 19:10:00|692.16|684.16|692.77|684.77|693.02|685.02|691.89|683.89|337
1726946100000|2024-09-21 19:15:00|692.74|684.74|691.87|683.87|692.91|684.91|690.8|682.8|366
1726946400000|2024-09-21 19:20:00|691.89|683.89|690.07|682.07|691.99|683.99|690.07|682.07|356
1726946700000|2024-09-21 19:25:00|690.11|682.11|691.98|683.98|692.1|684.1|690.11|682.11|288
1726947000000|2024-09-21 19:30:00|692.2|684.2|691.87|683.87|692.55|684.55|691.52|683.52|298
1726947300000|2024-09-21 19:35:00|691.86|683.86|693.63|685.63|693.65|685.65|691.85|683.85|275
1726947600000|2024-09-21 19:40:00|693.57|685.57|692.14|684.14|693.57|685.57|692.11|684.11|214
1726947900000|2024-09-21 19:45:00|692.12|684.12|691.06|683.06|692.25|684.25|691.02|683.02|258
1726948200000|2024-09-21 19:50:00|691.04|683.04|691.33|683.33|691.69|683.69|691.04|683.04|163
1726948500000|2024-09-21 19:55:00|691.34|683.34|691.76|683.76|691.85|683.85|690.89|682.89|264
1726948800000|2024-09-21 20:00:00|691.74|683.74|693.18|685.18|693.29|685.29|691.74|683.74|267
1726949100000|2024-09-21 20:05:00|693.16|685.16|692.56|684.56|693.4|685.4|692.23|684.23|233
1726949400000|2024-09-21 20:10:00|692.57|684.57|692.44|684.44|693.24|685.24|692.02|684.02|240
1726949700000|2024-09-21 20:15:00|692.42|684.42|692.67|684.67|693.11|685.11|692.26|684.26|271
1726950000000|2024-09-21 20:20:00|692.65|684.65|693.29|685.29|693.38|685.38|692.11|684.11|214
1726950300000|2024-09-21 20:25:00|693.23|685.23|693.28|685.28|693.9|685.9|692.69|684.69|236
1726950600000|2024-09-21 20:30:00|693.29|685.29|693.39|685.39|693.69|685.69|693.19|685.19|244
1726950900000|2024-09-21 20:35:00|693.34|685.34|693.34|685.34|693.35|685.35|692.78|684.78|150
1726951200000|2024-09-21 20:40:00|693.36|685.36|693.42|685.42|693.73|685.73|693.17|685.17|210
1726951500000|2024-09-21 20:45:00|693.43|685.43|693.11|685.11|693.75|685.75|692.58|684.58|213
1726951800000|2024-09-21 20:50:00|693.13|685.13|692.83|684.83|693.64|685.64|692.45|684.45|225
1726952100000|2024-09-21 20:55:00|692.85|684.85|692.63|684.63|693.05|685.05|692.45|684.45|231
1726952400000|2024-09-21 21:00:00|692.66|684.66|692.45|684.45|693.16|685.16|692.41|684.41|205
1726952700000|2024-09-21 21:05:00|692.44|684.44|691.9|683.9|692.66|684.66|691.89|683.89|246
1726953000000|2024-09-21 21:10:00|691.89|683.89|692.43|684.43|693.19|685.19|691.86|683.86|213
1726953300000|2024-09-21 21:15:00|692.45|684.45|691.69|683.69|692.49|684.49|691.08|683.08|306
1726953600000|2024-09-21 21:20:00|691.67|683.67|690.9|682.9|691.76|683.76|690.9|682.9|133
1726953900000|2024-09-21 21:25:00|690.81|682.81|690.13|682.13|690.99|682.99|690.07|682.07|184
1726954200000|2024-09-21 21:30:00|690.15|682.15|690.37|682.37|690.38|682.38|690.07|682.07|151
1726954500000|2024-09-21 21:35:00|690.39|682.39|690.74|682.74|691.01|683.01|690.37|682.37|139
1726954800000|2024-09-21 21:40:00|690.76|682.76|690.9|682.9|691.22|683.22|690.67|682.67|122
1726955100000|2024-09-21 21:45:00|690.91|682.91|690.68|682.68|690.92|682.92|690.64|682.64|95
1726955400000|2024-09-21 21:50:00|690.7|682.7|690.8|682.8|690.88|682.88|689.61|681.61|210
1726955700000|2024-09-21 21:55:00|690.82|682.82|690.67|682.67|691.46|683.46|690.6|682.6|191
1726956000000|2024-09-21 22:00:00|690.65|682.65|691.53|683.53|691.54|683.54|690.12|682.12|340
1726956300000|2024-09-21 22:05:00|691.52|683.52|691.92|683.92|691.92|683.92|690.47|682.47|334
1726956600000|2024-09-21 22:10:00|691.97|683.97|691.24|683.24|692|684|691.13|683.13|225
1726956900000|2024-09-21 22:15:00|691.25|683.25|691|683|692|684|690.64|682.64|293
1726957200000|2024-09-21 22:20:00|690.98|682.98|690.97|682.97|691.08|683.08|690.31|682.31|276
1726957500000|2024-09-21 22:25:00|690.99|682.99|690.2|682.2|690.99|682.99|690.15|682.15|204
1726957800000|2024-09-21 22:30:00|690.23|682.23|690.44|682.44|690.46|682.46|689.82|681.82|235
1726958100000|2024-09-21 22:35:00|690.43|682.43|690.26|682.26|690.9|682.9|690.19|682.19|186
1726958400000|2024-09-21 22:40:00|690.27|682.27|691.07|683.07|691.07|683.07|690.25|682.25|167
1726958700000|2024-09-21 22:45:00|691.05|683.05|690.44|682.44|691.23|683.23|690.29|682.29|214
1726959000000|2024-09-21 22:50:00|690.47|682.47|692.71|684.71|692.72|684.72|690.47|682.47|319
1726959300000|2024-09-21 22:55:00|692.67|684.67|693.14|685.14|693.15|685.15|692.5|684.5|213
1726959600000|2024-09-21 23:00:00|693.1|685.1|692.26|684.26|693.43|685.43|692.04|684.04|343
1726959900000|2024-09-21 23:05:00|692.25|684.25|692.84|684.84|692.96|684.96|691.85|683.85|254
1726960200000|2024-09-21 23:10:00|692.85|684.85|692.16|684.16|693.37|685.37|692.1|684.1|257
1726960500000|2024-09-21 23:15:00|692.18|684.18|694.15|686.15|694.15|686.15|692.16|684.16|309
1726960800000|2024-09-21 23:20:00|694.16|686.16|693.4|685.4|695.1|687.1|693.38|685.38|511
1726961100000|2024-09-21 23:25:00|693.39|685.39|694.23|686.23|694.53|686.53|693.35|685.35|314
1726961400000|2024-09-21 23:30:00|694.21|686.21|693.68|685.68|694.68|686.68|692.89|684.89|360
1726961700000|2024-09-21 23:35:00|693.69|685.69|694.56|686.56|694.99|686.99|693.57|685.57|355
1726962000000|2024-09-21 23:40:00|694.59|686.59|694.69|686.69|696.13|688.13|694.46|686.46|503
1726962300000|2024-09-21 23:45:00|694.66|686.66|695.32|687.32|696.66|688.66|693.63|685.63|689
1726962600000|2024-09-21 23:50:00|695.3|687.3|694.17|686.17|695.95|687.95|694|686|621
1726962900000|2024-09-21 23:55:00|694.15|686.15|694.3|686.3|694.98|686.98|693.76|685.76|435
1726963200000|2024-09-22 00:00:00|694.29|686.29|694.57|686.57|695.82|687.82|694.22|686.22|511
1726963500000|2024-09-22 00:05:00|694.56|686.56|695.45|687.45|696.72|688.72|694.19|686.19|683
1726963800000|2024-09-22 00:10:00|695.4|687.4|693.59|685.59|695.69|687.69|692.72|684.72|721
1726964100000|2024-09-22 00:15:00|693.56|685.56|693.03|685.03|694.61|686.61|690.93|682.93|654
1726964400000|2024-09-22 00:20:00|693.01|685.01|689.95|681.95|693.01|685.01|689.81|681.81|483
1726964700000|2024-09-22 00:25:00|689.94|681.94|688.11|680.11|690.72|682.72|688.11|680.11|494
1726965000000|2024-09-22 00:30:00|688.06|680.06|689.31|681.31|689.94|681.94|686.62|678.62|602
1726965300000|2024-09-22 00:35:00|689.29|681.29|687.87|679.87|689.51|681.51|687.6|679.6|502
1726965600000|2024-09-22 00:40:00|687.94|679.94|687.97|679.97|688.45|680.45|686.54|678.54|441
1726965900000|2024-09-22 00:45:00|687.95|679.95|688.75|680.75|689.19|681.19|687.9|679.9|461
1726966200000|2024-09-22 00:50:00|688.8|680.8|689.23|681.23|689.58|681.58|688.71|680.71|352
1726966500000|2024-09-22 00:55:00|689.24|681.24|689.6|681.6|690.05|682.05|689.24|681.24|370
1726966800000|2024-09-22 01:00:00|689.56|681.56|689.68|681.68|690.33|682.33|689.08|681.08|409
1726967100000|2024-09-22 01:05:00|689.69|681.69|689.74|681.74|690.26|682.26|689.08|681.08|418
1726967400000|2024-09-22 01:10:00|689.73|681.73|689.13|681.13|689.87|681.87|688.37|680.37|315
1726967700000|2024-09-22 01:15:00|689.1|681.1|688.99|680.99|689.13|681.13|687.63|679.63|390
1726968000000|2024-09-22 01:20:00|689.04|681.04|689.44|681.44|690.4|682.4|689.02|681.02|494
1726968300000|2024-09-22 01:25:00|689.43|681.43|688.83|680.83|690.15|682.15|688.61|680.61|263
1726968600000|2024-09-22 01:30:00|688.8|680.8|688.46|680.46|688.97|680.97|688.44|680.44|261
1726968900000|2024-09-22 01:35:00|688.43|680.43|689.45|681.45|689.53|681.53|687.98|679.98|251
1726969200000|2024-09-22 01:40:00|689.41|681.41|689.18|681.18|689.79|681.79|688.6|680.6|277
1726969500000|2024-09-22 01:45:00|689.17|681.17|689.1|681.1|689.92|681.92|688.98|680.98|274
1726969800000|2024-09-22 01:50:00|689.05|681.05|687.23|679.23|689.05|681.05|686.25|678.25|405
1726970100000|2024-09-22 01:55:00|687.19|679.19|685.92|677.92|687.19|679.19|685.92|677.92|358
1726970400000|2024-09-22 02:00:00|685.94|677.94|685.19|677.19|686.66|678.66|685.19|677.19|350
1726970700000|2024-09-22 02:05:00|685.1|677.1|683.49|675.49|685.1|677.1|683.31|675.31|325
1726971000000|2024-09-22 02:10:00|683.54|675.54|682.54|674.54|683.69|675.69|681.09|673.09|442
1726971300000|2024-09-22 02:15:00|682.55|674.55|681.92|673.92|684.33|676.33|681.89|673.89|492
1726971600000|2024-09-22 02:20:00|681.93|673.93|683.52|675.52|683.85|675.85|681.86|673.86|496
1726971900000|2024-09-22 02:25:00|683.45|675.45|683.45|675.45|683.91|675.91|682.65|674.65|269
1726972200000|2024-09-22 02:30:00|683.4|675.4|682.97|674.97|683.7|675.7|682.08|674.08|399
1726972500000|2024-09-22 02:35:00|682.95|674.95|682.31|674.31|682.95|674.95|682.24|674.24|230
1726972800000|2024-09-22 02:40:00|682.32|674.32|681.96|673.96|682.72|674.72|681.22|673.22|291
1726973100000|2024-09-22 02:45:00|681.94|673.94|680.19|672.19|681.97|673.97|680.02|672.02|221
1726973400000|2024-09-22 02:50:00|680.15|672.15|680.75|672.75|681.12|673.12|679.57|671.57|254
1726973700000|2024-09-22 02:55:00|680.79|672.79|681.23|673.23|681.75|673.75|680.79|672.79|281
1726974000000|2024-09-22 03:00:00|681.19|673.19|681.35|673.35|681.88|673.88|680.67|672.67|322
1726974300000|2024-09-22 03:05:00|681.37|673.37|682.47|674.47|683.19|675.19|681.3|673.3|387
1726974600000|2024-09-22 03:10:00|682.44|674.44|683.24|675.24|684.06|676.06|681.94|673.94|318
1726974900000|2024-09-22 03:15:00|683.29|675.29|684.38|676.38|684.7|676.7|683.16|675.16|340
1726975200000|2024-09-22 03:20:00|684.36|676.36|683.18|675.18|684.7|676.7|682.89|674.89|243
1726975500000|2024-09-22 03:25:00|683.15|675.15|681.74|673.74|683.18|675.18|681.52|673.52|201
1726975800000|2024-09-22 03:30:00|681.77|673.77|682.9|674.9|683.24|675.24|681.55|673.55|165
1726976100000|2024-09-22 03:35:00|682.94|674.94|681.62|673.62|682.94|674.94|681.42|673.42|139
1726976400000|2024-09-22 03:40:00|681.61|673.61|682.07|674.07|682.63|674.63|681.39|673.39|211
1726976700000|2024-09-22 03:45:00|682.04|674.04|682.7|674.7|682.77|674.77|681.77|673.77|193
1726977000000|2024-09-22 03:50:00|682.73|674.73|682.68|674.68|683.2|675.2|682.51|674.51|124
1726977300000|2024-09-22 03:55:00|682.65|674.65|682.89|674.89|683.35|675.35|682.48|674.48|187
1726977600000|2024-09-22 04:00:00|682.87|674.87|682.88|674.88|683.17|675.17|682.58|674.58|256
1726977900000|2024-09-22 04:05:00|682.89|674.89|683.47|675.47|683.59|675.59|682.89|674.89|221
1726978200000|2024-09-22 04:10:00|683.44|675.44|682.98|674.98|683.46|675.46|682.98|674.98|162
1726978500000|2024-09-22 04:15:00|682.96|674.96|682.85|674.85|683.35|675.35|682.66|674.66|171
1726978800000|2024-09-22 04:20:00|682.86|674.86|683.35|675.35|683.45|675.45|682.7|674.7|175
1726979100000|2024-09-22 04:25:00|683.31|675.31|682.99|674.99|683.31|675.31|682.81|674.81|102
1726979400000|2024-09-22 04:30:00|683|675|682.36|674.36|683.04|675.04|682.24|674.24|99
1726979700000|2024-09-22 04:35:00|682.39|674.39|683.09|675.09|683.29|675.29|681.94|673.94|169
1726980000000|2024-09-22 04:40:00|683.03|675.03|684.37|676.37|684.52|676.52|682.97|674.97|226
1726980300000|2024-09-22 04:45:00|684.34|676.34|684.2|676.2|684.68|676.68|683.93|675.93|163
1726980600000|2024-09-22 04:50:00|684.21|676.21|684.75|676.75|684.9|676.9|683.6|675.6|186
1726980900000|2024-09-22 04:55:00|684.77|676.77|682.99|674.99|684.8|676.8|682.96|674.96|218
1726981200000|2024-09-22 05:00:00|683.01|675.01|682.99|674.99|683.6|675.6|682.52|674.52|206
1726981500000|2024-09-22 05:05:00|682.98|674.98|681.24|673.24|683.02|675.02|681.09|673.09|388
1726981800000|2024-09-22 05:10:00|681.26|673.26|672.47|664.47|681.39|673.39|672.47|664.47|469
1726982100000|2024-09-22 05:15:00|672.51|664.51|670.82|662.82|672.65|664.65|670.55|662.55|482
1726982400000|2024-09-22 05:20:00|670.78|662.78|671.25|663.25|671.55|663.55|670.25|662.25|443
1726982700000|2024-09-22 05:25:00|671.27|663.27|669.58|661.58|671.32|663.32|667.39|659.39|436
1726983000000|2024-09-22 05:30:00|669.67|661.67|672.41|664.41|672.65|664.65|668.56|660.56|399
1726983300000|2024-09-22 05:35:00|672.3|664.3|673.45|665.45|673.71|665.71|672.3|664.3|279
1726983600000|2024-09-22 05:40:00|673.43|665.43|673|665|673.46|665.46|672|664|254
1726983900000|2024-09-22 05:45:00|672.98|664.98|671.55|663.55|672.98|664.98|671.36|663.36|294
1726984200000|2024-09-22 05:50:00|671.52|663.52|670.97|662.97|671.75|663.75|670.84|662.84|298
1726984500000|2024-09-22 05:55:00|670.96|662.96|671.56|663.56|672.05|664.05|670.84|662.84|212
1726984800000|2024-09-22 06:00:00|671.57|663.57|673.27|665.27|673.42|665.42|671.54|663.54|344
1726985100000|2024-09-22 06:05:00|673.26|665.26|672.96|664.96|674.04|666.04|672.79|664.79|216
1726985400000|2024-09-22 06:10:00|672.97|664.97|672|664|673.15|665.15|672|664|174
1726985700000|2024-09-22 06:15:00|672.03|664.03|673.55|665.55|673.55|665.55|671.95|663.95|238
1726986000000|2024-09-22 06:20:00|673.61|665.61|672.08|664.08|674.21|666.21|672|664|251
1726986300000|2024-09-22 06:25:00|672.1|664.1|671.54|663.54|672.34|664.34|671.09|663.09|262
1726986600000|2024-09-22 06:30:00|671.55|663.55|670.55|662.55|671.74|663.74|670.45|662.45|279
1726986900000|2024-09-22 06:35:00|670.56|662.56|670.75|662.75|670.98|662.98|670.18|662.18|335
1726987200000|2024-09-22 06:40:00|670.74|662.74|670.53|662.53|671.33|663.33|670.46|662.46|210
1726987500000|2024-09-22 06:45:00|670.54|662.54|669.1|661.1|671.09|663.09|668.7|660.7|251
1726987800000|2024-09-22 06:50:00|669.09|661.09|668.92|660.92|669.36|661.36|668.73|660.73|221
1726988100000|2024-09-22 06:55:00|668.9|660.9|669.58|661.58|669.65|661.65|668.73|660.73|169
1726988400000|2024-09-22 07:00:00|669.62|661.62|669.78|661.78|670.43|662.43|669.1|661.1|239
1726988700000|2024-09-22 07:05:00|669.74|661.74|671.69|663.69|672.26|664.26|669.64|661.64|227
1726989000000|2024-09-22 07:10:00|671.64|663.64|672.41|664.41|672.47|664.47|671.6|663.6|183
1726989300000|2024-09-22 07:15:00|672.45|664.45|672.33|664.33|672.5|664.5|671.21|663.21|256
1726989600000|2024-09-22 07:20:00|672.35|664.35|672.77|664.77|672.91|664.91|672.06|664.06|242
1726989900000|2024-09-22 07:25:00|672.75|664.75|672.94|664.94|673.09|665.09|672.49|664.49|176
1726990200000|2024-09-22 07:30:00|672.96|664.96|673.38|665.38|673.38|665.38|672.31|664.31|190
1726990500000|2024-09-22 07:35:00|673.37|665.37|672.4|664.4|673.38|665.38|672.4|664.4|158
1726990800000|2024-09-22 07:40:00|672.37|664.37|673.11|665.11|673.27|665.27|672.3|664.3|138
1726991100000|2024-09-22 07:45:00|673.08|665.08|672.87|664.87|673.18|665.18|672.16|664.16|138
1726991400000|2024-09-22 07:50:00|672.86|664.86|673.79|665.79|674|666|672.85|664.85|136
1726991700000|2024-09-22 07:55:00|673.8|665.8|674.36|666.36|674.36|666.36|673.51|665.51|77
1726992000000|2024-09-22 08:00:00|674.42|666.42|673.85|665.85|674.42|666.42|673.37|665.37|196
1726992300000|2024-09-22 08:05:00|673.83|665.83|673.62|665.62|673.87|665.87|673.03|665.03|237
1726992600000|2024-09-22 08:10:00|673.65|665.65|673.48|665.48|674.79|666.79|673.4|665.4|293
1726992900000|2024-09-22 08:15:00|673.49|665.49|674.67|666.67|674.71|666.71|673.45|665.45|194
1726993200000|2024-09-22 08:20:00|674.68|666.68|674.01|666.01|674.68|666.68|673.82|665.82|175
1726993500000|2024-09-22 08:25:00|673.99|665.99|674.37|666.37|674.41|666.41|673.62|665.62|155
1726993800000|2024-09-22 08:30:00|674.36|666.36|673.1|665.1|674.38|666.38|672.67|664.67|198
1726994100000|2024-09-22 08:35:00|673.13|665.13|673.1|665.1|673.67|665.67|673.08|665.08|155
1726994400000|2024-09-22 08:40:00|673.04|665.04|673.09|665.09|673.41|665.41|672.97|664.97|202
1726994700000|2024-09-22 08:45:00|673.08|665.08|673.59|665.59|673.6|665.6|672.77|664.77|153
1726995000000|2024-09-22 08:50:00|673.61|665.61|673.82|665.82|674|666|673.57|665.57|166
1726995300000|2024-09-22 08:55:00|673.77|665.77|675|667|675.06|667.06|673.77|665.77|159
1726995600000|2024-09-22 09:00:00|674.99|666.99|674.4|666.4|674.99|666.99|673.75|665.75|186
1726995900000|2024-09-22 09:05:00|674.36|666.36|672.26|664.26|674.39|666.39|672|664|314
1726996200000|2024-09-22 09:10:00|672.25|664.25|672.53|664.53|672.65|664.65|671.98|663.98|231
1726996500000|2024-09-22 09:15:00|672.54|664.54|671.66|663.66|673.04|665.04|671.57|663.57|258
1726996800000|2024-09-22 09:20:00|671.65|663.65|671.1|663.1|672.33|664.33|671.02|663.02|265
1726997100000|2024-09-22 09:25:00|671.09|663.09|670.83|662.83|671.12|663.12|669.61|661.61|349
1726997400000|2024-09-22 09:30:00|670.82|662.82|671.33|663.33|671.4|663.4|670.03|662.03|370
1726997700000|2024-09-22 09:35:00|671.31|663.31|671.36|663.36|671.74|663.74|670.86|662.86|328
1726998000000|2024-09-22 09:40:00|671.32|663.32|668.16|660.16|671.34|663.34|668.08|660.08|431
1726998300000|2024-09-22 09:45:00|668.06|660.06|668.9|660.9|669.53|661.53|668.06|660.06|393
1726998600000|2024-09-22 09:50:00|668.93|660.93|670.4|662.4|670.69|662.69|668.73|660.73|351
1726998900000|2024-09-22 09:55:00|670.39|662.39|669.66|661.66|670.39|662.39|669.44|661.44|282
1726999200000|2024-09-22 10:00:00|669.72|661.72|671.02|663.02|671.15|663.15|669.64|661.64|352
1726999500000|2024-09-22 10:05:00|671.03|663.03|671.05|663.05|671.77|663.77|671.02|663.02|244
1726999800000|2024-09-22 10:10:00|671.06|663.06|671.54|663.54|671.96|663.96|671.06|663.06|296
1727000100000|2024-09-22 10:15:00|671.55|663.55|670.12|662.12|672.07|664.07|669.86|661.86|353
1727000400000|2024-09-22 10:20:00|670.1|662.1|670.15|662.15|670.52|662.52|669.76|661.76|282
1727000700000|2024-09-22 10:25:00|670.19|662.19|671.08|663.08|671.53|663.53|670.13|662.13|287
1727001000000|2024-09-22 10:30:00|671.02|663.02|668.41|660.41|671.02|663.02|666.5|658.5|350
1727001300000|2024-09-22 10:35:00|668.42|660.42|667.29|659.29|668.94|660.94|667.29|659.29|286
1727001600000|2024-09-22 10:40:00|667.28|659.28|667.97|659.97|668.18|660.18|665.88|657.88|494
1727001900000|2024-09-22 10:45:00|667.98|659.98|669.09|661.09|669.17|661.17|666.67|658.67|556
1727002200000|2024-09-22 10:50:00|669.1|661.1|669.25|661.25|669.78|661.78|668.64|660.64|380
1727002500000|2024-09-22 10:55:00|669.23|661.23|668.8|660.8|669.39|661.39|668.34|660.34|254
1727002800000|2024-09-22 11:00:00|668.83|660.83|667.96|659.96|669.49|661.49|667.95|659.95|302
1727003100000|2024-09-22 11:05:00|668|660|667.04|659.04|668.03|660.03|667|659|200
1727003400000|2024-09-22 11:10:00|667.05|659.05|666.49|658.49|667.46|659.46|666.47|658.47|161
1727003700000|2024-09-22 11:15:00|666.52|658.52|667.94|659.94|668|660|665.5|657.5|242
1727004000000|2024-09-22 11:20:00|667.9|659.9|668.71|660.71|669.24|661.24|667.72|659.72|243
1727004300000|2024-09-22 11:25:00|668.76|660.76|668.81|660.81|669.03|661.03|668.43|660.43|147
1727004600000|2024-09-22 11:30:00|668.83|660.83|669.27|661.27|669.46|661.46|668.64|660.64|184
1727004900000|2024-09-22 11:35:00|669.3|661.3|670.12|662.12|670.31|662.31|669.04|661.04|170
1727005200000|2024-09-22 11:40:00|670.06|662.06|670.2|662.2|670.51|662.51|669.86|661.86|114
1727005500000|2024-09-22 11:45:00|670.24|662.24|670.82|662.82|670.82|662.82|669.99|661.99|156
1727005800000|2024-09-22 11:50:00|670.8|662.8|670.08|662.08|670.8|662.8|669.95|661.95|158
1727006100000|2024-09-22 11:55:00|670.09|662.09|669.66|661.66|670.22|662.22|669.57|661.57|113
1727006400000|2024-09-22 12:00:00|669.69|661.69|669.36|661.36|669.84|661.84|669.19|661.19|198
1727006700000|2024-09-22 12:05:00|669.37|661.37|670.22|662.22|670.22|662.22|669.37|661.37|86
1727007000000|2024-09-22 12:10:00|670.24|662.24|670.05|662.05|670.42|662.42|669.93|661.93|115
1727007300000|2024-09-22 12:15:00|670.07|662.07|670.78|662.78|671.35|663.35|669.98|661.98|230
1727007600000|2024-09-22 12:20:00|670.76|662.76|672.19|664.19|673.5|665.73|669.84|661.84|260
1727007900000|2024-09-22 12:25:00|672.15|664.15|672.01|664.01|672.28|664.28|671.91|663.91|141
1727008200000|2024-09-22 12:30:00|671.91|663.91|671.27|663.27|671.91|663.91|670.78|662.78|250
1727008500000|2024-09-22 12:35:00|671.28|663.28|669.45|661.45|671.36|663.36|669.38|661.38|220
1727008800000|2024-09-22 12:40:00|669.29|661.29|669.09|661.09|669.29|661.29|668.22|660.22|197
1727009100000|2024-09-22 12:45:00|669.06|661.06|670.3|662.3|670.61|662.61|668.66|660.66|194
1727009400000|2024-09-22 12:50:00|670.29|662.29|671.86|663.86|671.91|663.91|669.67|661.67|228
1727009700000|2024-09-22 12:55:00|671.83|663.83|672.34|664.34|672.43|664.43|671.55|663.55|227
1727010000000|2024-09-22 13:00:00|672.39|664.39|672.6|664.6|672.82|664.82|671.41|663.41|277
1727010300000|2024-09-22 13:05:00|672.59|664.59|672.79|664.79|673.11|665.11|672.18|664.18|275
1727010600000|2024-09-22 13:10:00|672.77|664.77|673.55|665.55|673.65|665.65|672.71|664.71|311
1727010900000|2024-09-22 13:15:00|673.58|665.58|672.98|664.98|673.62|665.62|672.84|664.84|336
1727011200000|2024-09-22 13:20:00|672.95|664.95|671.59|663.59|672.95|664.95|671.57|663.57|395
1727011500000|2024-09-22 13:25:00|671.62|663.62|671.57|663.57|672.01|664.01|671.54|663.54|211
1727011800000|2024-09-22 13:30:00|671.58|663.58|668.97|660.97|671.62|663.62|668.93|660.93|435
1727012100000|2024-09-22 13:35:00|668.95|660.95|666.81|658.81|669.3|661.3|666.35|658.35|628
1727012400000|2024-09-22 13:40:00|666.79|658.79|669.15|661.15|669.28|661.28|666.63|658.63|566
1727012700000|2024-09-22 13:45:00|669.12|661.12|668.78|660.78|669.12|661.12|666.93|658.93|589
1727013000000|2024-09-22 13:50:00|668.75|660.75|667.32|659.32|669.18|661.18|667.29|659.29|457
1727013300000|2024-09-22 13:55:00|667.33|659.33|666.95|658.95|668.34|660.34|666.88|658.88|272
1727013600000|2024-09-22 14:00:00|666.97|658.97|666.01|658.01|668.35|660.35|665.85|657.85|472
1727013900000|2024-09-22 14:05:00|665.97|657.97|667.06|659.06|667.31|659.31|665.87|657.87|555
1727014200000|2024-09-22 14:10:00|667.07|659.07|669.53|661.53|669.58|661.58|667.07|659.07|486
1727014500000|2024-09-22 14:15:00|669.51|661.51|670.07|662.07|670.76|662.76|669.35|661.35|463
1727014800000|2024-09-22 14:20:00|670.06|662.06|668.67|660.67|670.3|662.3|668.41|660.41|361
1727015100000|2024-09-22 14:25:00|668.64|660.64|667.1|659.1|668.85|660.85|667.1|659.1|415
1727015400000|2024-09-22 14:30:00|667.09|659.09|666.43|658.43|667.47|659.47|665.34|657.34|575
1727015700000|2024-09-22 14:35:00|666.47|658.47|667.29|659.29|668.02|660.02|666.44|658.44|462
1727016000000|2024-09-22 14:40:00|667.27|659.27|666.67|658.67|667.27|659.27|664.18|656.18|578
1727016300000|2024-09-22 14:45:00|666.65|658.65|667.38|659.38|667.85|659.85|666.36|658.36|428
1727016600000|2024-09-22 14:50:00|667.39|659.39|668.06|660.06|668.1|660.1|666.56|658.56|407
1727016900000|2024-09-22 14:55:00|668.04|660.04|667.83|659.83|668.13|660.13|666.96|658.96|357
1727017200000|2024-09-22 15:00:00|667.75|659.75|668.58|660.58|668.63|660.63|667.66|659.66|304
1727017500000|2024-09-22 15:05:00|668.59|660.59|667.52|659.52|668.81|660.81|667.52|659.52|335
1727017800000|2024-09-22 15:10:00|667.49|659.49|665.81|657.81|667.59|659.59|665.12|657.12|439
1727018100000|2024-09-22 15:15:00|665.83|657.83|667.37|659.37|667.4|659.4|665.81|657.81|365
1727018400000|2024-09-22 15:20:00|667.35|659.35|668.66|660.66|668.96|660.96|667.31|659.31|343
1727018700000|2024-09-22 15:25:00|668.56|660.56|667.24|659.24|668.71|660.71|666.92|658.92|315
1727019000000|2024-09-22 15:30:00|667.23|659.23|668.28|660.28|668.35|660.35|667.1|659.1|334
1727019300000|2024-09-22 15:35:00|668.25|660.25|666.94|658.94|668.3|660.3|666.75|658.75|326
1727019600000|2024-09-22 15:40:00|666.96|658.96|666.65|658.65|667.06|659.06|666.3|658.3|301
1727019900000|2024-09-22 15:45:00|666.68|658.68|666.65|658.65|667.07|659.07|666.28|658.28|333
1727020200000|2024-09-22 15:50:00|666.63|658.63|666.84|658.84|667.18|659.18|665.93|657.93|367
1727020500000|2024-09-22 15:55:00|666.81|658.81|665.79|657.79|666.81|658.81|665.79|657.79|257
1727020800000|2024-09-22 16:00:00|665.77|657.77|664.67|656.67|666.08|658.08|664.67|656.67|442
1727021100000|2024-09-22 16:05:00|664.65|656.65|664.1|656.1|664.7|656.7|663.74|655.74|362
1727021400000|2024-09-22 16:10:00|664.07|656.07|661.35|653.35|664.81|656.81|661.25|653.25|444
1727021700000|2024-09-22 16:15:00|661.29|653.29|663.22|655.22|663.26|655.26|660.66|652.66|580
1727022000000|2024-09-22 16:20:00|663.16|655.16|663.39|655.39|663.89|655.89|661.19|653.19|504
1727022300000|2024-09-22 16:25:00|663.37|655.37|664.19|656.19|665.11|657.11|662.72|654.72|494
1727022600000|2024-09-22 16:30:00|664.22|656.22|664.55|656.55|664.85|656.85|662.58|654.58|460
1727022900000|2024-09-22 16:35:00|664.56|656.56|665.44|657.44|665.44|657.44|664.33|656.33|395
1727023200000|2024-09-22 16:40:00|665.46|657.46|665.37|657.37|666.38|658.38|665.15|657.15|370
1727023500000|2024-09-22 16:45:00|665.38|657.38|666.12|658.12|666.17|658.17|665.21|657.21|319
1727023800000|2024-09-22 16:50:00|666.14|658.14|665.08|657.08|666.14|658.14|664.9|656.9|341
1727024100000|2024-09-22 16:55:00|665.22|657.22|664.31|656.31|666|658|664.25|656.25|242
1727024400000|2024-09-22 17:00:00|664.32|656.32|665.15|657.15|665.46|657.46|664.21|656.21|312
1727024700000|2024-09-22 17:05:00|665.2|657.2|665.87|657.87|665.89|657.89|664.56|656.56|372
1727025000000|2024-09-22 17:10:00|665.89|657.89|667.56|659.56|668.06|660.06|665.78|657.78|440
1727025300000|2024-09-22 17:15:00|667.57|659.57|667.63|659.63|668|660|666.91|658.91|502
1727025600000|2024-09-22 17:20:00|667.67|659.67|667.01|659.01|667.71|659.71|666.52|658.52|306
1727025900000|2024-09-22 17:25:00|667.02|659.02|668|660|668.09|660.09|667.02|659.02|263
1727026200000|2024-09-22 17:30:00|667.99|659.99|668.21|660.21|668.36|660.36|667.59|659.59|312
1727026500000|2024-09-22 17:35:00|668.19|660.19|668.72|660.72|669.92|661.92|668.16|660.16|503
1727026800000|2024-09-22 17:40:00|668.73|660.73|669.16|661.16|669.2|661.2|667.99|659.99|451
1727027100000|2024-09-22 17:45:00|669.12|661.12|669.77|661.77|670.36|662.36|668.99|660.99|496
1727027400000|2024-09-22 17:50:00|669.78|661.78|669.92|661.92|670.09|662.09|669.07|661.07|411
1727027700000|2024-09-22 17:55:00|669.9|661.9|668.82|660.82|669.92|661.92|668.36|660.36|374
1727028000000|2024-09-22 18:00:00|668.85|660.85|667.93|659.93|669.04|661.04|667.58|659.58|397
1727028300000|2024-09-22 18:05:00|667.94|659.94|666.78|658.78|667.94|659.94|666.68|658.68|291
1727028600000|2024-09-22 18:10:00|666.8|658.8|666.04|658.04|666.86|658.86|666|658|267
1727028900000|2024-09-22 18:15:00|666.02|658.02|665.03|657.03|666.19|658.19|664.7|656.7|393
1727029200000|2024-09-22 18:20:00|664.98|656.98|666.87|658.87|666.89|658.89|664.81|656.81|419
1727029500000|2024-09-22 18:25:00|666.86|658.86|666.2|658.2|666.86|658.86|665.78|657.78|265
1727029800000|2024-09-22 18:30:00|666.24|658.24|666.75|658.75|667|659|666.01|658.01|414
1727030100000|2024-09-22 18:35:00|666.74|658.74|666.84|658.84|667.4|659.4|666.5|658.5|295
1727030400000|2024-09-22 18:40:00|666.82|658.82|666.79|658.79|667.33|659.33|666.3|658.3|328
1727030700000|2024-09-22 18:45:00|666.82|658.82|667.23|659.23|667.51|659.51|666.43|658.43|291
1727031000000|2024-09-22 18:50:00|667.24|659.24|667.15|659.15|667.4|659.4|666.7|658.7|309
1727031300000|2024-09-22 18:55:00|667.16|659.16|666.44|658.44|667.44|659.44|666.35|658.35|273
1727031600000|2024-09-22 19:00:00|666.42|658.42|666.46|658.46|667.07|659.07|666.32|658.32|270
1727031900000|2024-09-22 19:05:00|666.45|658.45|665.53|657.53|666.72|658.72|665.53|657.53|243
1727032200000|2024-09-22 19:10:00|665.49|657.49|665.01|657.01|665.64|657.64|664.77|656.77|170
1727032500000|2024-09-22 19:15:00|665.05|657.05|665.17|657.17|665.9|657.9|664.98|656.98|185
1727032800000|2024-09-22 19:20:00|665.18|657.18|663.87|655.87|665.22|657.22|663.83|655.83|186
1727033100000|2024-09-22 19:25:00|663.85|655.85|666.61|651.61|666.9|655.87|663.19|651.58|272
1727033400000|2024-09-22 19:30:00|666.66|651.66|668.76|653.76|669.2|654.2|666.66|651.66|388
1727033700000|2024-09-22 19:35:00|668.8|653.8|669.32|654.32|669.36|654.36|668.48|653.48|272
1727034000000|2024-09-22 19:40:00|669.33|654.33|670.05|655.05|670.06|655.06|669.07|654.07|262
1727034300000|2024-09-22 19:45:00|670.06|655.06|669.73|654.73|670.14|655.14|669.35|654.35|275
1727034600000|2024-09-22 19:50:00|669.71|654.71|671.79|656.79|671.92|656.92|669.51|654.51|272
1727034900000|2024-09-22 19:55:00|671.75|656.75|672.76|657.76|674.33|659.33|671.75|656.75|492
1727035200000|2024-09-22 20:00:00|672.85|657.85|673.16|658.16|674.49|659.49|672.57|657.57|450
1727035500000|2024-09-22 20:05:00|673.17|658.17|674.45|659.45|674.59|659.59|672.09|657.09|448
1727035800000|2024-09-22 20:10:00|674.41|659.41|673.87|658.87|674.41|659.41|673.04|658.04|456
1727036100000|2024-09-22 20:15:00|673.85|658.85|673.63|658.63|674.69|659.69|673.56|658.56|393
1727036400000|2024-09-22 20:20:00|673.61|658.61|674.48|659.48|674.85|659.85|673.56|658.56|314
1727036700000|2024-09-22 20:25:00|674.49|659.49|674.33|659.33|674.5|659.5|673.19|658.19|303
1727037000000|2024-09-22 20:30:00|674.31|659.31|672.92|657.92|674.37|659.37|672.88|657.88|294
1727037300000|2024-09-22 20:35:00|672.9|657.9|673.06|658.06|673.68|658.68|672.65|657.65|209
1727037600000|2024-09-22 20:40:00|673.05|658.05|671.62|656.62|673.05|658.05|671.34|656.34|260
1727037900000|2024-09-22 20:45:00|671.6|656.6|672.03|657.03|672.15|657.15|671.56|656.56|169
1727038200000|2024-09-22 20:50:00|672.01|657.01|671.71|656.71|672.39|657.39|671.58|656.58|255
1727038500000|2024-09-22 20:55:00|671.68|656.68|667.27|659.27|671.89|659.28|666.93|655.44|261
1727038800000|2024-09-22 21:00:00|667.25|659.25|667.89|659.89|667.97|659.97|666.8|658.8|107
1727039100000|2024-09-22 21:05:00|667.87|659.87|668|660|668.15|660.15|667.32|659.32|65
1727039400000|2024-09-22 21:10:00|668.1|660.1|667.03|659.03|668.65|660.65|666.85|658.85|66
1727039700000|2024-09-22 21:15:00|667.05|659.05|668.66|660.66|668.66|660.66|667.05|659.05|111
1727040000000|2024-09-22 21:20:00|668.71|660.71|668.15|660.15|669.35|661.35|668.09|660.09|53
1727040300000|2024-09-22 21:25:00|668.1|660.1|667.83|659.83|668.25|660.25|667.77|659.77|34
1727040600000|2024-09-22 21:30:00|667.85|659.85|666.68|658.68|667.98|659.98|666.65|658.65|54
1727040900000|2024-09-22 21:35:00|666.65|658.65|664.9|656.9|666.79|658.79|664.9|656.9|71
1727041200000|2024-09-22 21:40:00|664.85|656.85|664.75|656.75|665.07|657.07|664.74|656.74|44
1727041500000|2024-09-22 21:45:00|664.77|656.77|664.45|656.45|664.81|656.81|664.35|656.35|29
1727041800000|2024-09-22 21:50:00|664.4|656.4|664.55|656.55|665.45|657.45|664.4|656.4|75
1727042100000|2024-09-22 21:55:00|664.53|656.53|658.15|650.15|664.53|656.53|657.45|649.45|234
1727042400000|2024-09-22 22:00:00|658.1|650.1|654|646|659.11|651.11|652.47|644.47|541
1727042700000|2024-09-22 22:05:00|654.02|646.02|653.05|645.05|654.51|646.51|652.4|644.4|451
1727043000000|2024-09-22 22:10:00|653.1|645.1|655.55|647.55|656.76|648.76|652.65|644.65|386
1727043300000|2024-09-22 22:15:00|655.5|647.5|657.95|649.95|658.45|650.45|655.05|647.05|312
1727043600000|2024-09-22 22:20:00|658|650|660.24|652.24|660.43|652.43|656.6|648.6|252
1727043900000|2024-09-22 22:25:00|660.23|652.23|660.8|652.8|660.8|652.8|659.64|651.64|197
1727044200000|2024-09-22 22:30:00|660.85|652.85|663.25|655.25|663.75|655.75|660.75|652.75|198
1727044500000|2024-09-22 22:35:00|663.22|655.22|665.6|657.6|666.15|658.15|661.74|653.74|501
1727044800000|2024-09-22 22:40:00|665.65|657.65|665.15|657.15|668.65|660.65|664.8|656.8|604
1727045100000|2024-09-22 22:45:00|665.2|657.2|665.95|657.95|666.4|658.4|664.3|656.3|424
1727045400000|2024-09-22 22:50:00|666|658|669.2|661.2|669.4|661.4|664.9|656.9|343
1727045700000|2024-09-22 22:55:00|669.15|661.15|670.85|662.85|672.1|664.1|668.6|660.6|314
1727046000000|2024-09-22 23:00:00|670.8|662.8|670.28|662.28|672.23|664.23|669.99|661.99|471
1727046300000|2024-09-22 23:05:00|670.27|662.27|668.62|660.62|670.27|662.27|667.05|659.05|397
1727046600000|2024-09-22 23:10:00|668.65|660.65|668.5|660.5|669.2|661.2|667.45|659.45|226
1727046900000|2024-09-22 23:15:00|668.4|660.4|667.5|659.5|668.4|660.4|666.45|658.45|292
1727047200000|2024-09-22 23:20:00|667.49|659.49|666.7|658.7|668.57|660.57|666.65|658.65|248
1727047500000|2024-09-22 23:25:00|666.75|658.75|666.05|658.05|667|659|665.89|657.89|92
1727047800000|2024-09-22 23:30:00|666.15|658.15|666.1|658.1|666.75|658.75|665.43|657.43|199
1727048100000|2024-09-22 23:35:00|666.15|658.15|667.35|659.35|667.35|659.35|666.15|658.15|168
1727048400000|2024-09-22 23:40:00|667.4|659.4|667.74|659.74|668.7|660.7|667.14|659.14|154
1727048700000|2024-09-22 23:45:00|667.75|659.75|667.15|659.15|668.7|660.7|667.1|659.1|180
1727049000000|2024-09-22 23:50:00|667.2|659.2|667.58|659.58|668.25|660.25|667.05|659.05|166
1727049300000|2024-09-22 23:55:00|667.55|659.55|667.55|659.55|668.55|660.55|666.95|658.95|172
1727049600000|2024-09-23 00:00:00|667.6|659.6|668.55|660.55|668.55|660.55|667.15|659.15|304
1727049900000|2024-09-23 00:05:00|668.52|660.52|666.29|658.29|668.52|660.52|666.28|658.28|70
1727050200000|2024-09-23 00:10:00|665.02|657.02|661.65|653.65|665.04|657.04|661.65|653.65|73
1727050500000|2024-09-23 00:15:00|661.7|653.7|659.8|651.8|662.35|654.35|657.35|649.35|552
1727050800000|2024-09-23 00:20:00|659.84|651.84|663.35|655.35|663.76|655.76|659.45|651.45|348
1727051100000|2024-09-23 00:25:00|663.4|655.4|664.85|656.85|665.2|657.2|663.2|655.2|177
1727051400000|2024-09-23 00:30:00|664.8|656.8|666.15|658.15|667.25|659.25|663.6|655.6|360
1727051700000|2024-09-23 00:35:00|666.1|658.1|666.91|658.91|667.9|659.9|665.8|657.8|317
1727052000000|2024-09-23 00:40:00|667.05|659.05|667.75|659.75|667.75|659.75|665.95|657.95|194
1727052300000|2024-09-23 00:45:00|667.8|659.8|670.85|662.85|671.25|663.25|667.46|659.46|217
1727052600000|2024-09-23 00:50:00|670.9|662.9|674.09|666.09|674.6|666.6|670.35|662.35|366
1727052900000|2024-09-23 00:55:00|674.05|666.05|673.88|665.88|674.55|666.55|672.8|664.8|331
1727053200000|2024-09-23 01:00:00|673.95|665.95|674.45|666.45|674.55|666.55|672.5|664.5|292
1727053500000|2024-09-23 01:05:00|674.55|666.55|677.5|669.5|678.15|670.15|674.4|666.4|395
1727053800000|2024-09-23 01:10:00|677.55|669.55|676.1|668.1|677.75|669.75|675.15|667.15|416
1727054100000|2024-09-23 01:15:00|676.05|668.05|674.55|666.55|676.75|668.75|674.15|666.15|315
1727054400000|2024-09-23 01:20:00|674.5|666.5|673.95|665.95|676.5|668.5|673.8|665.8|338
1727054700000|2024-09-23 01:25:00|673.9|665.9|675.35|667.35|675.35|667.35|673.75|665.75|197
1727055000000|2024-09-23 01:30:00|675.4|667.4|675.66|667.66|676.5|668.5|674.73|666.73|255
1727055300000|2024-09-23 01:35:00|675.65|667.65|677.22|669.22|677.4|669.4|675.05|667.05|273
1727055600000|2024-09-23 01:40:00|677.25|669.25|676.9|668.9|678.05|670.05|675.75|667.75|274
1727055900000|2024-09-23 01:45:00|676.85|668.85|677.05|669.05|678|670|676.42|668.42|269
1727056200000|2024-09-23 01:50:00|677.1|669.1|677.3|669.3|678.05|670.05|677.05|669.05|174
1727056500000|2024-09-23 01:55:00|677.25|669.25|676.61|668.61|677.75|669.75|675.83|667.83|185
1727056800000|2024-09-23 02:00:00|676.55|668.55|677.35|669.35|677.45|669.45|676.06|668.06|276
1727057100000|2024-09-23 02:05:00|677.29|669.29|678.37|670.37|678.37|670.37|676.7|668.7|206
1727057400000|2024-09-23 02:10:00|678.47|670.47|678.76|670.76|679.15|671.15|677.65|669.65|177
1727057700000|2024-09-23 02:15:00|678.8|670.8|676.61|668.61|679.3|671.3|676.45|668.45|181
1727058000000|2024-09-23 02:20:00|676.56|668.56|675.26|667.26|676.65|668.65|674.94|666.94|171
1727058300000|2024-09-23 02:25:00|675.21|667.21|675.33|667.33|675.8|667.8|674.98|666.98|102
1727058600000|2024-09-23 02:30:00|675.28|667.28|677.75|669.75|677.8|669.8|675.13|667.13|137
1727058900000|2024-09-23 02:35:00|677.77|669.77|680.65|672.65|680.75|672.75|677.7|669.7|250
1727059200000|2024-09-23 02:40:00|680.7|672.7|678.65|670.65|680.8|672.8|678.6|670.6|219
1727059500000|2024-09-23 02:45:00|678.7|670.7|678.75|670.75|680.51|672.51|678.64|670.64|147
1727059800000|2024-09-23 02:50:00|678.8|670.8|679.3|671.3|679.45|671.45|678.59|670.59|122
1727060100000|2024-09-23 02:55:00|679.4|671.4|680.18|672.18|680.58|672.58|679.15|671.15|141
1727060400000|2024-09-23 03:00:00|680.15|672.15|680.7|672.7|681.55|673.55|679.9|671.9|187
1727060700000|2024-09-23 03:05:00|680.75|672.75|685.85|677.85|685.9|677.9|680.53|672.53|238
1727061000000|2024-09-23 03:10:00|685.9|677.9|688.85|680.85|690.7|682.7|685.85|677.85|592
1727061300000|2024-09-23 03:15:00|688.8|680.8|690.64|682.64|690.9|682.9|687.95|679.95|375
1727061600000|2024-09-23 03:20:00|690.59|682.59|693.15|685.15|693.5|685.5|689.85|681.85|416
1727061900000|2024-09-23 03:25:00|693.1|685.1|695.56|687.56|696.1|688.1|692.5|684.5|297
1727062200000|2024-09-23 03:30:00|695.55|687.55|696.65|688.65|696.94|688.94|694.25|686.25|461
1727062500000|2024-09-23 03:35:00|696.6|688.6|695.94|687.94|696.95|688.95|695.3|687.3|366
1727062800000|2024-09-23 03:40:00|695.95|687.95|696.7|688.7|696.7|688.7|692.22|684.22|269
1727063100000|2024-09-23 03:45:00|696.9|688.9|692.63|684.63|696.95|688.95|691.65|683.65|178
1727063400000|2024-09-23 03:50:00|692.58|684.58|691.25|683.25|693.44|685.44|691|683|183
1727063700000|2024-09-23 03:55:00|691.3|683.3|692.77|684.77|692.77|684.77|691.2|683.2|227
1727064000000|2024-09-23 04:00:00|692.82|684.82|693.5|685.5|694.1|686.1|692.6|684.6|284
1727064300000|2024-09-23 04:05:00|693.55|685.55|693.15|685.15|694.15|686.15|692.95|684.95|155
1727064600000|2024-09-23 04:10:00|693.1|685.1|692.45|684.45|693.5|685.5|692.25|684.25|146
1727064900000|2024-09-23 04:15:00|692.47|684.47|689.75|681.75|692.79|684.79|689.4|681.4|151
1727065200000|2024-09-23 04:20:00|689.71|681.71|688.95|680.95|691.41|683.41|688.95|680.95|184
1727065500000|2024-09-23 04:25:00|689|681|685.9|677.9|689.65|681.65|685.9|677.9|212
1727065800000|2024-09-23 04:30:00|685.97|677.97|682.57|674.57|687.05|679.05|682.4|674.4|238
1727066100000|2024-09-23 04:35:00|682.6|674.6|685.09|677.09|685.27|677.27|682.55|674.55|209
1727066400000|2024-09-23 04:40:00|685.1|677.1|684.11|676.11|685.4|677.4|683.6|675.6|131
1727066700000|2024-09-23 04:45:00|684.09|676.09|682.63|674.63|684.1|676.1|681.95|673.95|190
1727067000000|2024-09-23 04:50:00|682.68|674.68|682.39|674.39|683.45|675.45|682.25|674.25|121
1727067300000|2024-09-23 04:55:00|682.44|674.44|682.63|674.63|683.25|675.25|682.34|674.34|100
1727067600000|2024-09-23 05:00:00|682.68|674.68|683|675|684.4|676.4|682.68|674.68|139
1727067900000|2024-09-23 05:05:00|682.92|674.92|682.1|674.1|683.58|675.58|682.1|674.1|101
1727068200000|2024-09-23 05:10:00|682.05|674.05|679.88|671.88|682.05|674.05|679.8|671.8|180
1727068500000|2024-09-23 05:15:00|679.84|671.84|681.62|673.62|681.8|673.8|679.84|671.84|120
1727068800000|2024-09-23 05:20:00|681.55|673.55|682.1|674.1|682.8|674.8|681.48|673.48|91
1727069100000|2024-09-23 05:25:00|682.15|674.15|681.25|673.25|682.65|674.65|681.03|673.03|111
1727069400000|2024-09-23 05:30:00|681.17|673.17|682.75|674.75|682.94|674.94|681.07|673.07|101
1727069700000|2024-09-23 05:35:00|682.8|674.8|684.25|676.25|684.25|676.25|682.8|674.8|77
1727070000000|2024-09-23 05:40:00|684.3|676.3|683.74|675.74|684.35|676.35|683.74|675.74|77
1727070300000|2024-09-23 05:45:00|683.79|675.79|683.39|675.39|684.2|676.2|683.34|675.34|124
1727070600000|2024-09-23 05:50:00|683.4|675.4|683.05|675.05|683.4|675.4|682.84|674.84|103
1727070900000|2024-09-23 05:55:00|683.1|675.1|681.3|673.3|683.1|675.1|680.94|672.94|172
1727071200000|2024-09-23 06:00:00|681.25|673.25|682.55|674.55|682.6|674.6|681|673|142
1727071500000|2024-09-23 06:05:00|682.52|674.52|681.56|673.56|682.65|674.65|680.9|672.9|142
1727071800000|2024-09-23 06:10:00|681.51|673.51|682.57|674.57|682.57|674.57|681|673|113
1727072100000|2024-09-23 06:15:00|682.52|674.52|683.43|675.43|683.78|675.78|682.39|674.39|121
1727072400000|2024-09-23 06:20:00|683.42|675.42|681.53|673.53|683.9|675.9|681.36|673.36|158
1727072700000|2024-09-23 06:25:00|681.52|673.52|680.63|672.63|681.52|673.52|679.35|671.35|147
1727073000000|2024-09-23 06:30:00|680.61|672.61|681.96|673.96|682.4|674.4|680.42|672.42|143
1727073300000|2024-09-23 06:35:00|682.01|674.01|681.8|673.8|682.4|674.4|681.14|673.14|125
1727073600000|2024-09-23 06:40:00|681.75|673.75|680.04|672.04|681.75|673.75|679.11|671.11|175
1727073900000|2024-09-23 06:45:00|680.01|672.01|680.2|672.2|681.25|673.25|679.94|671.94|155
1727074200000|2024-09-23 06:50:00|680.15|672.15|680.05|672.05|681.7|673.7|679.68|671.68|148
1727074500000|2024-09-23 06:55:00|680.1|672.1|679.74|671.74|680.24|672.24|679|671|169
1727074800000|2024-09-23 07:00:00|679.7|671.7|680.04|672.04|680.04|672.04|678.7|670.7|204
1727075100000|2024-09-23 07:05:00|680.01|672.01|676.97|668.97|680.25|672.25|676.97|668.97|215
1727075400000|2024-09-23 07:10:00|676.96|668.96|677.56|669.56|678.25|670.25|676.4|668.4|221
1727075700000|2024-09-23 07:15:00|677.51|669.51|673.9|665.9|677.51|669.51|673.89|665.89|258
1727076000000|2024-09-23 07:20:00|673.87|665.87|674.44|666.44|676.05|668.05|673.68|665.68|241
1727076300000|2024-09-23 07:25:00|674.46|666.46|675.47|667.47|676.75|668.75|674.46|666.46|185
1727076600000|2024-09-23 07:30:00|675.53|667.53|673.75|665.75|675.75|667.75|673.64|665.64|176
1727076900000|2024-09-23 07:35:00|673.62|665.62|674.8|666.8|675.68|667.68|673.44|665.44|210
1727077200000|2024-09-23 07:40:00|674.85|666.85|675.48|667.48|675.6|667.6|674.15|666.15|163
1727077500000|2024-09-23 07:45:00|675.53|667.53|673.74|665.74|675.6|667.6|673.6|665.6|184
1727077800000|2024-09-23 07:50:00|673.85|665.85|674.55|666.55|674.63|666.63|673.3|665.3|142
1727078100000|2024-09-23 07:55:00|674.54|666.54|674.73|666.73|675.2|667.2|674.08|666.08|161
1727078400000|2024-09-23 08:00:00|674.72|666.72|673.15|665.15|675.47|667.47|672.99|664.99|215
1727078700000|2024-09-23 08:05:00|673.19|665.19|673.46|665.46|673.6|665.6|671.05|663.05|251
1727079000000|2024-09-23 08:10:00|673.6|665.6|671.65|663.65|673.95|665.95|671.35|663.35|221
1727079300000|2024-09-23 08:15:00|671.7|663.7|671.76|663.76|671.9|663.9|669.78|661.78|300
1727079600000|2024-09-23 08:20:00|671.81|663.81|672.2|664.2|673.54|665.54|671.8|663.8|296
1727079900000|2024-09-23 08:25:00|672.3|664.3|674.23|666.23|674.5|666.5|672.3|664.3|157
1727080200000|2024-09-23 08:30:00|674.2|666.2|672.03|664.03|674.75|666.75|672.01|664.01|233
1727080500000|2024-09-23 08:35:00|671.98|663.98|671.24|663.24|672.75|664.75|670.82|662.82|245
1727080800000|2024-09-23 08:40:00|671.25|663.25|670.8|662.8|672.35|664.35|670.64|662.64|183
1727081100000|2024-09-23 08:45:00|670.75|662.75|671.78|663.78|671.95|663.95|670.55|662.55|148
1727081400000|2024-09-23 08:50:00|671.83|663.83|671.3|663.3|672.24|664.24|671.15|663.15|119
1727081700000|2024-09-23 08:55:00|671.43|663.43|672.41|664.41|672.95|664.95|671.43|663.43|103
1727082000000|2024-09-23 09:00:00|672.36|664.36|675.6|667.6|675.6|667.6|672.1|664.1|136
1727082300000|2024-09-23 09:05:00|675.5|667.5|675.84|667.84|675.84|667.84|675.02|667.02|132
1727082600000|2024-09-23 09:10:00|675.8|667.8|675.27|667.27|675.8|667.8|674.48|666.48|101
1727082900000|2024-09-23 09:15:00|675.26|667.26|676|668|676.3|668.3|675.13|667.13|142
1727083200000|2024-09-23 09:20:00|675.95|667.95|677.49|669.49|677.6|669.6|675.51|667.51|168
1727083500000|2024-09-23 09:25:00|677.5|669.5|678.2|670.2|678.2|670.2|676.81|668.81|173
1727083800000|2024-09-23 09:30:00|678.15|670.15|676.25|668.25|678.15|670.15|676.13|668.13|164
1727084400000|2024-09-23 09:40:00|677.37|669.37|678.5|670.5|678.98|670.98|676.55|668.55|211
1727084700000|2024-09-23 09:45:00|678.48|670.48|679.21|671.21|679.4|671.4|678.04|670.04|179
1727085000000|2024-09-23 09:50:00|679.25|671.25|678.9|670.9|679.4|671.4|678.26|670.26|123
1727085300000|2024-09-23 09:55:00|678.89|670.89|679.45|671.45|679.7|671.7|678.5|670.5|98
1727085600000|2024-09-23 10:00:00|679.4|671.4|679.1|671.1|679.75|671.75|679.01|671.01|148
1727085900000|2024-09-23 10:05:00|679.03|671.03|677.21|669.21|679.03|671.03|677.1|669.1|162
1727086200000|2024-09-23 10:10:00|677.16|669.16|674.56|666.56|677.5|669.5|674.56|666.56|161
1727086500000|2024-09-23 10:15:00|674.6|666.6|674.63|666.63|675.85|667.85|673.7|665.7|180
1727086800000|2024-09-23 10:20:00|674.62|666.62|676.56|668.56|676.62|668.62|674.62|666.62|115
1727087100000|2024-09-23 10:25:00|676.5|668.5|676.25|668.25|676.66|668.66|675.43|667.43|133
1727087400000|2024-09-23 10:30:00|676.35|668.35|676.45|668.45|677.9|669.9|676.3|668.3|163
1727087700000|2024-09-23 10:35:00|676.49|668.49|677.59|669.59|677.59|669.59|676.2|668.2|153
1727088000000|2024-09-23 10:40:00|677.54|669.54|677.6|669.6|677.9|669.9|676.72|668.72|121
1727088300000|2024-09-23 10:45:00|677.61|669.61|676.96|668.96|678.2|670.2|676.96|668.96|140
1727088600000|2024-09-23 10:50:00|677.01|669.01|677.85|669.85|677.95|669.95|676.97|668.97|148
1727088900000|2024-09-23 10:55:00|677.8|669.8|675.83|667.83|677.8|669.8|675.83|667.83|150
1727089200000|2024-09-23 11:00:00|675.89|667.89|676.04|668.04|677.3|669.3|675.8|667.8|131
1727089500000|2024-09-23 11:05:00|675.94|667.94|675.76|667.76|676.2|668.2|675.16|667.16|183
1727089800000|2024-09-23 11:10:00|675.71|667.71|673.56|665.56|675.85|667.85|673.31|665.31|171
1727090100000|2024-09-23 11:15:00|673.57|665.57|675.81|667.81|676.03|668.03|673.56|665.56|237
1727090400000|2024-09-23 11:20:00|675.76|667.76|677.12|669.12|677.25|669.25|675.67|667.67|234
1727090700000|2024-09-23 11:25:00|677.11|669.11|676.91|668.91|677.4|669.4|676.51|668.51|182
1727091000000|2024-09-23 11:30:00|677|669|677.05|669.05|679.28|671.28|676.9|668.9|97
1727091300000|2024-09-23 11:35:00|677.1|669.1|679.11|671.11|679.19|671.19|676.15|668.15|135
1727091600000|2024-09-23 11:40:00|679.15|671.15|678.9|670.9|679.4|671.4|677.92|669.92|119
1727091900000|2024-09-23 11:45:00|678.95|670.95|678.36|670.36|679.05|671.05|678|670|145
1727092200000|2024-09-23 11:50:00|678.41|670.41|677.7|669.7|679.1|671.1|677.7|669.7|123
1727092500000|2024-09-23 11:55:00|677.75|669.75|677.75|669.75|678.05|670.05|677.2|669.2|92
1727092800000|2024-09-23 12:00:00|677.85|669.85|679.6|671.6|679.6|671.6|677.8|669.8|136
1727093100000|2024-09-23 12:05:00|679.7|671.7|678.53|670.53|680.3|672.3|678.3|670.3|131
1727093400000|2024-09-23 12:10:00|678.52|670.52|676.6|668.6|678.75|670.75|675.98|667.98|181
1727093700000|2024-09-23 12:15:00|676.7|668.7|678.1|670.1|678.1|670.1|676.7|668.7|138
1727094000000|2024-09-23 12:20:00|678.15|670.15|679.15|671.15|679.33|671.33|677.4|669.4|161
1727094300000|2024-09-23 12:25:00|679.1|671.1|679.7|671.7|679.83|671.83|678.5|670.5|134
1727094600000|2024-09-23 12:30:00|679.75|671.75|678.27|670.27|679.85|671.85|678.11|670.11|175
1727094900000|2024-09-23 12:35:00|678.22|670.22|676.76|668.76|678.8|670.8|676.5|668.5|126
1727095200000|2024-09-23 12:40:00|676.71|668.71|674.78|666.78|676.71|668.71|674.78|666.78|135
1727095500000|2024-09-23 12:45:00|674.75|666.75|675.92|667.92|676.05|668.05|674.1|666.1|137
1727095800000|2024-09-23 12:50:00|675.86|667.86|674.61|666.61|675.86|667.86|673.85|665.85|195
1727096100000|2024-09-23 12:55:00|674.6|666.6|675.45|667.45|675.95|667.95|673.24|665.24|130
1727096400000|2024-09-23 13:00:00|675.4|667.4|676.31|668.31|676.85|668.85|674.57|666.57|147
1727096700000|2024-09-23 13:05:00|676.41|668.41|673.92|665.92|677|669|673.92|665.92|156
1727097000000|2024-09-23 13:10:00|673.87|665.87|674.01|666.01|676.1|668.1|673.7|665.7|162
1727097300000|2024-09-23 13:15:00|674.06|666.06|675.5|667.5|675.55|667.55|673.3|665.3|173
1727097600000|2024-09-23 13:20:00|675.4|667.4|675.4|667.4|676.6|668.6|674.85|666.85|134
1727097900000|2024-09-23 13:25:00|675.45|667.45|676.25|668.25|676.75|668.75|675.01|667.01|117
1727098200000|2024-09-23 13:30:00|676.08|668.08|675.46|667.46|676.95|668.95|673.68|665.68|303
1727098500000|2024-09-23 13:35:00|675.36|667.36|673.94|665.94|675.7|667.7|673.72|665.72|428
1727098800000|2024-09-23 13:40:00|673.91|665.91|675.9|667.9|676.2|668.2|673.83|665.83|387
1727099100000|2024-09-23 13:45:00|675.85|667.85|676.58|668.58|676.6|668.6|672.15|664.15|547
1727099400000|2024-09-23 13:50:00|676.6|668.6|674.27|666.27|676.95|668.95|673.84|665.84|471
1727099700000|2024-09-23 13:55:00|674.25|666.25|676.15|668.15|676.45|668.45|673.7|665.7|324
1727100000000|2024-09-23 14:00:00|676.1|668.1|677.24|669.24|678.08|670.08|675.37|667.37|332
1727100300000|2024-09-23 14:05:00|677.22|669.22|681.9|673.9|681.92|673.92|677.15|669.15|294
1727100600000|2024-09-23 14:10:00|681.95|673.95|681.05|673.05|683.89|675.89|681|673|365
1727100900000|2024-09-23 14:15:00|680.95|672.95|684.67|676.67|685.85|677.85|680.74|672.74|350
1727101200000|2024-09-23 14:20:00|684.49|676.49|683.75|675.75|685.2|677.2|682.7|674.7|376
1727101500000|2024-09-23 14:25:00|683.8|675.8|685.85|677.85|685.85|677.85|683.3|675.3|307
1727101800000|2024-09-23 14:30:00|685.9|677.9|684.6|676.6|686.85|678.85|683.95|675.95|222
1727102100000|2024-09-23 14:35:00|684.63|676.63|679.85|671.85|684.7|676.7|679.55|671.55|395
1727102400000|2024-09-23 14:40:00|679.8|671.8|681.95|673.95|682.5|674.5|679.55|671.55|415
1727102700000|2024-09-23 14:45:00|681.9|673.9|683.2|675.2|683.82|675.82|680.38|672.38|368
1727103000000|2024-09-23 14:50:00|683.05|675.05|685.7|677.7|686.35|678.35|682.25|674.25|365
1727103300000|2024-09-23 14:55:00|685.64|677.64|683.95|675.95|685.64|677.64|683.95|675.95|289
1727103600000|2024-09-23 15:00:00|684.06|676.06|681.86|673.86|684.55|676.55|681.86|673.86|329
1727103900000|2024-09-23 15:05:00|681.85|673.85|680.1|672.1|681.85|673.85|679.23|671.23|270
1727104200000|2024-09-23 15:10:00|680.18|672.18|683.1|675.1|683.1|675.1|679.7|671.7|179
1727104500000|2024-09-23 15:15:00|683.15|675.15|681.9|673.9|683.9|675.9|681.66|673.66|263
1727104800000|2024-09-23 15:20:00|681.85|673.85|685.34|677.34|685.5|677.5|681.68|673.68|185
1727105100000|2024-09-23 15:25:00|685.35|677.35|686.9|678.9|686.9|678.9|685.35|677.35|181
1727105400000|2024-09-23 15:30:00|686.95|678.95|686.84|678.84|689.35|681.35|686.23|678.23|230
1727105700000|2024-09-23 15:35:00|686.89|678.89|689.2|681.2|689.25|681.25|686.74|678.74|269
1727106000000|2024-09-23 15:40:00|689.3|681.3|689.7|681.7|690.3|682.3|688.2|680.2|232
1727106300000|2024-09-23 15:45:00|689.8|681.8|690.45|682.45|691.35|683.35|689.65|681.65|263
1727106600000|2024-09-23 15:50:00|690.35|682.35|692.11|684.11|692.15|684.15|690.1|682.1|200
1727106900000|2024-09-23 15:55:00|692.07|684.07|690.95|682.95|692.07|684.07|690.25|682.25|197
1727107200000|2024-09-23 16:00:00|690.92|682.92|692.4|684.4|692.4|684.4|690.42|682.42|254
1727107500000|2024-09-23 16:05:00|692.45|684.45|693|685|696.15|688.15|692.45|684.45|422
1727107800000|2024-09-23 16:10:00|692.95|684.95|692.04|684.04|693.55|685.55|690.95|682.95|428
1727108100000|2024-09-23 16:15:00|692.05|684.05|693.75|685.75|694.9|686.9|690.99|682.99|356
1727108400000|2024-09-23 16:20:00|693.6|685.6|692.9|684.9|693.6|685.6|689.55|681.55|325
1727108700000|2024-09-23 16:25:00|692.91|684.91|692.64|684.64|693.85|685.85|692.39|684.39|331
1727109000000|2024-09-23 16:30:00|692.51|684.51|692.2|684.2|692.51|684.51|690.2|682.2|310
1727109300000|2024-09-23 16:35:00|692.15|684.15|690.6|682.6|692.94|684.94|690|682|306
1727109600000|2024-09-23 16:40:00|690.58|682.58|692.05|684.05|692.25|684.25|690.47|682.47|233
1727109900000|2024-09-23 16:45:00|692|684|689.64|681.64|693.15|685.15|689.62|681.62|317
1727110200000|2024-09-23 16:50:00|689.6|681.6|689.45|681.45|690.25|682.25|688.1|680.1|258
1727110500000|2024-09-23 16:55:00|689.4|681.4|687.7|679.7|689.4|681.4|687.5|679.5|161
1727110800000|2024-09-23 17:00:00|687.65|679.65|688.01|680.01|688.8|680.8|685.65|677.65|245
1727111100000|2024-09-23 17:05:00|688.05|680.05|686.92|678.92|688.55|680.55|685.64|677.64|243
1727111400000|2024-09-23 17:10:00|686.87|678.87|688.71|680.71|689.04|681.04|686|678|201
1727111700000|2024-09-23 17:15:00|688.75|680.75|689.5|681.5|690.1|682.1|688.05|680.05|268
1727112000000|2024-09-23 17:20:00|689.43|681.43|687.65|679.65|689.85|681.85|687.4|679.4|236
1727112300000|2024-09-23 17:25:00|687.6|679.6|688.55|680.55|688.55|680.55|687.22|679.22|181
1727112600000|2024-09-23 17:30:00|688.54|680.54|691.15|683.15|691.43|683.43|688.35|680.35|205
1727112900000|2024-09-23 17:35:00|691.2|683.2|688.7|680.7|691.45|683.45|688.58|680.58|186
1727113200000|2024-09-23 17:40:00|688.75|680.75|688.85|680.85|689.8|681.8|688.75|680.75|122
1727113500000|2024-09-23 17:45:00|688.66|680.66|688.2|680.2|688.94|680.94|687.9|679.9|130
1727113800000|2024-09-23 17:50:00|688.19|680.19|689.99|681.99|689.99|681.99|688.19|680.19|120
1727114100000|2024-09-23 17:55:00|689.94|681.94|689.4|681.4|689.94|681.94|689.07|681.07|101
1727114400000|2024-09-23 18:00:00|689.39|681.39|689.35|681.35|690.75|682.75|689.3|681.3|149
1727114700000|2024-09-23 18:05:00|689.4|681.4|692.45|684.45|692.45|684.45|689.01|681.01|126
1727115000000|2024-09-23 18:10:00|692.5|684.5|692.5|684.5|692.9|684.9|692.32|684.32|74
1727115300000|2024-09-23 18:15:00|692.45|684.45|692.68|684.68|693.8|685.8|692.45|684.45|123
1727115600000|2024-09-23 18:20:00|692.63|684.63|693.85|685.85|694.05|686.05|691.95|683.95|118
1727115900000|2024-09-23 18:25:00|693.9|685.9|693.3|685.3|693.95|685.95|692.45|684.45|109
1727116200000|2024-09-23 18:30:00|693.35|685.35|693.4|685.4|694.45|686.45|693.15|685.15|113
1727116500000|2024-09-23 18:35:00|693.23|685.23|693.4|685.4|694.4|686.4|692.9|684.9|132
1727116800000|2024-09-23 18:40:00|693.37|685.37|694.2|686.2|694.35|686.35|693.14|685.14|110
1727117100000|2024-09-23 18:45:00|694.15|686.15|693.58|685.58|694.15|686.15|692.65|684.65|111
1727117400000|2024-09-23 18:50:00|693.63|685.63|692.9|684.9|694.05|686.05|691.78|683.78|214
1727117700000|2024-09-23 18:55:00|693.05|685.05|691.57|683.57|693.21|685.21|691.57|683.57|169
1727118000000|2024-09-23 19:00:00|691.51|683.51|691.69|683.69|692.65|684.65|691.3|683.3|180
1727118300000|2024-09-23 19:05:00|691.64|683.64|690.74|682.74|691.85|683.85|690.42|682.42|187
1727118600000|2024-09-23 19:10:00|690.79|682.79|691.95|683.95|692.6|684.6|690.79|682.79|109
1727118900000|2024-09-23 19:15:00|691.9|683.9|692.13|684.13|692.65|684.65|691.81|683.81|150
1727119200000|2024-09-23 19:20:00|692.08|684.08|691.22|683.22|692.35|684.35|691.14|683.14|158
1727119500000|2024-09-23 19:25:00|691.17|683.17|691.45|683.45|692.3|684.3|691.1|683.1|130
1727119800000|2024-09-23 19:30:00|691.5|683.5|690.72|682.72|691.5|683.5|689.92|681.92|206
1727120100000|2024-09-23 19:35:00|690.75|682.75|689.75|681.75|691.3|683.3|689.65|681.65|182
1727120400000|2024-09-23 19:40:00|689.7|681.7|690.82|682.82|691.17|683.17|689.65|681.65|97
1727120700000|2024-09-23 19:45:00|690.77|682.77|692.29|684.29|692.5|684.5|690.27|682.27|129
1727121000000|2024-09-23 19:50:00|692.34|684.34|690.71|682.71|692.34|684.34|690.3|682.3|146
1727121300000|2024-09-23 19:55:00|690.66|682.66|689.73|681.73|690.75|682.75|689.01|681.01|161
1727121600000|2024-09-23 20:00:00|689.8|681.8|690.1|682.1|690.45|682.45|689.02|681.02|161
1727121900000|2024-09-23 20:05:00|690.05|682.05|691.9|683.9|691.9|683.9|690.02|682.02|133
1727122200000|2024-09-23 20:10:00|691.95|683.95|693.18|685.18|693.18|685.18|691.95|683.95|65
1727122500000|2024-09-23 20:15:00|693.24|685.24|694.27|686.27|694.44|686.44|692.92|684.92|113
1727122800000|2024-09-23 20:20:00|694.23|686.23|692.48|684.48|694.67|686.67|692.45|684.45|148
1727123100000|2024-09-23 20:25:00|692.43|684.43|691.81|683.81|692.43|684.43|691.15|683.15|90
1727123400000|2024-09-23 20:30:00|691.76|683.76|691.61|683.61|692.75|684.75|691.24|683.24|114
1727123700000|2024-09-23 20:35:00|691.66|683.66|692.89|684.89|692.95|684.95|691.42|683.42|86
1727124000000|2024-09-23 20:40:00|692.88|684.88|692.95|684.95|692.95|684.95|691.94|683.94|72
1727124300000|2024-09-23 20:45:00|692.9|684.9|693.43|685.43|693.8|685.8|692.82|684.82|113
1727124600000|2024-09-23 20:50:00|693.55|685.55|693.06|685.06|693.8|685.8|692.8|684.8|71
1727124900000|2024-09-23 20:55:00|693.04|685.04|690.33|682.33|693.04|685.04|690.25|682.25|143
1727125200000|2024-09-23 21:00:00|690.34|682.34|691.39|683.39|691.65|683.65|690.3|682.3|379
1727125500000|2024-09-23 21:05:00|691.36|683.36|690.06|682.06|691.91|683.91|689.58|681.58|359
1727125800000|2024-09-23 21:10:00|690|682|690.53|682.53|691.05|683.05|689.95|681.95|262
1727126100000|2024-09-23 21:15:00|690.54|682.54|687.41|679.41|690.54|682.54|687.23|679.23|419
1727126400000|2024-09-23 21:20:00|687.45|679.45|690.14|682.14|691.94|683.94|686.73|678.73|557
1727126700000|2024-09-23 21:25:00|690.12|682.12|689.98|681.98|691.26|683.26|689.65|681.65|358
1727127000000|2024-09-23 21:30:00|689.96|681.96|691.59|683.59|692.35|684.35|689.93|681.93|328
1727127300000|2024-09-23 21:35:00|691.58|683.58|689.94|681.94|691.58|683.58|689.94|681.94|246
1727127600000|2024-09-23 21:40:00|689.96|681.96|688.98|680.98|689.96|681.96|688.92|680.92|278
1727127900000|2024-09-23 21:45:00|688.99|680.99|690.23|682.23|690.31|682.31|688.97|680.97|207
1727128200000|2024-09-23 21:50:00|690.21|682.21|690.92|682.92|690.96|682.96|689.94|681.94|193
1727128500000|2024-09-23 21:55:00|690.91|682.91|690.05|682.05|691.26|683.26|689.95|681.95|125
1727128800000|2024-09-23 22:00:00|690|682|689.65|681.65|691.2|683.2|689.65|681.65|130
1727129100000|2024-09-23 22:05:00|689.6|681.6|689.4|681.4|690.25|682.25|688.95|680.95|96
1727129400000|2024-09-23 22:10:00|689.45|681.45|690.72|682.72|690.75|682.75|689.1|681.1|79
1727129700000|2024-09-23 22:15:00|690.75|682.75|690.75|682.75|691.05|683.05|690.43|682.43|42
1727130000000|2024-09-23 22:20:00|690.73|682.73|690.92|682.92|691.19|683.19|690.55|682.55|62
1727130300000|2024-09-23 22:25:00|690.87|682.87|689.94|681.94|690.87|682.87|689.52|681.52|71
1727130600000|2024-09-23 22:30:00|689.93|681.93|690.45|682.45|691|683|689.92|681.92|41
1727130900000|2024-09-23 22:35:00|690.4|682.4|689.35|681.35|690.4|682.4|689.32|681.32|47
1727131200000|2024-09-23 22:40:00|689.3|681.3|688.43|680.43|689.34|681.34|688.41|680.41|73
1727131500000|2024-09-23 22:45:00|688.32|680.32|688.95|680.95|689.6|681.6|688.1|680.1|97
1727131800000|2024-09-23 22:50:00|688.94|680.94|688.52|680.52|689.55|681.55|688.52|680.52|99
1727132100000|2024-09-23 22:55:00|688.55|680.55|687.24|679.24|688.85|680.85|687.2|679.2|84
1727132400000|2024-09-23 23:00:00|687.15|679.15|687.94|679.94|688.65|680.65|687.13|679.13|76
1727132700000|2024-09-23 23:05:00|687.93|679.93|687.78|679.78|687.93|679.93|687.09|679.09|66
1727133000000|2024-09-23 23:10:00|687.93|679.93|689.04|681.04|689.05|681.05|687.84|679.84|108
1727133300000|2024-09-23 23:15:00|689.03|681.03|689.1|681.1|689.3|681.3|688.31|680.31|94
1727133600000|2024-09-23 23:20:00|689.02|681.02|686.17|678.17|689.02|681.02|686.17|678.17|131
1727133900000|2024-09-23 23:25:00|686.25|678.25|685.33|677.33|686.25|678.25|685.09|677.09|122
1727134200000|2024-09-23 23:30:00|685.4|677.4|686.9|678.9|687.13|679.13|685.4|677.4|114
1727134500000|2024-09-23 23:35:00|687|679|687.13|679.13|687.75|679.75|687|679|95
1727134800000|2024-09-23 23:40:00|687.08|679.08|687.95|679.95|688.35|680.35|686.95|678.95|104
1727135100000|2024-09-23 23:45:00|687.93|679.93|687.02|679.02|688.45|680.45|687.02|679.02|129
1727135400000|2024-09-23 23:50:00|686.97|678.97|687.1|679.1|687.2|679.2|686.82|678.82|50
1727135700000|2024-09-23 23:55:00|687.05|679.05|686.33|678.33|687.65|679.65|686.33|678.33|81
1727136000000|2024-09-24 00:00:00|686.25|678.25|686.8|678.8|687.78|679.78|686.24|678.24|137
1727136300000|2024-09-24 00:05:00|686.82|678.82|686.34|678.34|688.15|680.15|686.34|678.34|175
1727136600000|2024-09-24 00:10:00|686.29|678.29|686.35|678.35|687.56|679.56|686.04|678.04|149
1727136900000|2024-09-24 00:15:00|686.3|678.3|688.29|680.29|688.29|680.29|686.3|678.3|241
1727137200000|2024-09-24 00:20:00|688.24|680.24|686.85|678.85|688.35|680.35|686.44|678.44|180
1727137500000|2024-09-24 00:25:00|686.9|678.9|688.8|680.8|689|681|686.84|678.84|133
1727137800000|2024-09-24 00:30:00|688.75|680.75|689.14|681.14|689.8|681.8|688.65|680.65|148
1727138100000|2024-09-24 00:35:00|689.19|681.19|685.35|677.35|689.27|681.27|685.35|677.35|197
1727138400000|2024-09-24 00:40:00|685.15|677.15|686.9|678.9|688.15|680.15|681.2|673.2|508
1727138700000|2024-09-24 00:45:00|686.87|678.87|683.95|675.95|686.9|678.9|683.45|675.45|452
1727139000000|2024-09-24 00:50:00|684|676|683.15|675.15|685.9|677.9|683|675|295
1727139300000|2024-09-24 00:55:00|683.14|675.14|682.76|674.76|684.3|676.3|682.76|674.76|225
1727139600000|2024-09-24 01:00:00|682.91|674.91|684.1|676.1|684.45|676.45|682.36|674.36|303
1727139900000|2024-09-24 01:05:00|684.09|676.09|684.43|676.43|685.35|677.35|683.78|675.78|254
1727140200000|2024-09-24 01:10:00|684.42|676.42|684.35|676.35|684.94|676.94|683.57|675.57|176
1727140500000|2024-09-24 01:15:00|684.2|676.2|685.51|677.51|686.8|678.8|684.2|676.2|186
1727140800000|2024-09-24 01:20:00|685.49|677.49|682.18|674.18|685.74|677.74|682|674|172
1727141100000|2024-09-24 01:25:00|682.17|674.17|681.16|673.16|682.25|674.25|680.6|672.6|247
1727141400000|2024-09-24 01:30:00|681.2|673.2|679.6|671.6|681.6|673.6|678.2|670.2|326
1727141700000|2024-09-24 01:35:00|679.7|671.7|680.55|672.55|682.69|674.69|679.6|671.6|279
1727142000000|2024-09-24 01:40:00|680.54|672.54|681.9|673.9|682.35|674.35|680.05|672.05|219
1727142300000|2024-09-24 01:45:00|681.85|673.85|680.97|672.97|683.5|675.5|680.97|672.97|278
1727142600000|2024-09-24 01:50:00|680.87|672.87|683.35|675.35|683.35|675.35|680.4|672.4|211
1727142900000|2024-09-24 01:55:00|683.4|675.4|682.46|674.46|683.55|675.55|682.3|674.3|170
1727143200000|2024-09-24 02:00:00|682.4|674.4|681.25|673.25|683.4|675.4|680.09|672.09|283
1727143500000|2024-09-24 02:05:00|681.24|673.24|681.74|673.74|683.6|675.6|681|673|274
1727143800000|2024-09-24 02:10:00|681.73|673.73|679.85|671.85|681.78|673.78|679|671|352
1727144100000|2024-09-24 02:15:00|679.87|671.87|681.87|673.87|682.45|674.45|679.4|671.4|285
1727144400000|2024-09-24 02:20:00|681.82|673.82|682.9|674.9|683|675|681.64|673.64|225
1727144700000|2024-09-24 02:25:00|682.77|674.77|682.78|674.78|683.05|675.05|682.25|674.25|170
1727145000000|2024-09-24 02:30:00|682.75|674.75|682.07|674.07|683.35|675.35|682.06|674.06|226
1727145300000|2024-09-24 02:35:00|682.02|674.02|681.3|673.3|682.8|674.8|681.2|673.2|196
1727145600000|2024-09-24 02:40:00|681.25|673.25|683.31|675.31|683.52|675.52|680.47|672.47|232
1727145900000|2024-09-24 02:45:00|683.35|675.35|683.1|675.1|684.15|676.15|682.82|674.82|179
1727146200000|2024-09-24 02:50:00|683.15|675.15|684.1|676.1|684.15|676.15|683.14|675.14|163
1727146500000|2024-09-24 02:55:00|684.05|676.05|687.67|679.67|687.68|679.68|683.5|675.5|152
1727146800000|2024-09-24 03:00:00|687.75|679.75|687.57|679.57|690.15|682.15|687.57|679.57|132
1727147100000|2024-09-24 03:05:00|687.7|679.7|688.55|680.55|690.2|682.2|687.7|679.7|171
1727147400000|2024-09-24 03:10:00|688.3|680.3|690.25|682.25|690.5|682.5|687.91|679.91|191
1727147700000|2024-09-24 03:15:00|690.2|682.2|689.3|681.3|690.95|682.95|689.11|681.11|174
1727148000000|2024-09-24 03:20:00|689.27|681.27|689.11|681.11|689.59|681.59|688.31|680.31|208
1727148300000|2024-09-24 03:25:00|689.06|681.06|688.3|680.3|689.06|681.06|688.03|680.03|115
1727148900000|2024-09-24 03:35:00|690.29|682.29|687.62|679.62|690.3|682.3|687.58|679.58|152
1727149200000|2024-09-24 03:40:00|687.64|679.64|688.36|680.36|689.05|681.05|687.25|679.25|133
1727149500000|2024-09-24 03:45:00|688.31|680.31|690.52|682.52|690.6|682.6|688.29|680.29|111
1727149800000|2024-09-24 03:50:00|690.57|682.57|691.03|683.03|691.4|683.4|690.1|682.1|108
1727150100000|2024-09-24 03:55:00|691.02|683.02|691.62|683.62|691.7|683.7|690.61|682.61|81
1727150400000|2024-09-24 04:00:00|691.57|683.57|691.67|683.67|692.35|684.35|691.51|683.51|99
1727150700000|2024-09-24 04:05:00|691.66|683.66|690.7|682.7|692.38|684.38|690.67|682.67|140
1727151000000|2024-09-24 04:10:00|690.75|682.75|692.27|684.27|692.35|684.35|690.65|682.65|108
1727151300000|2024-09-24 04:15:00|692.32|684.32|689.81|681.81|692.32|684.32|689.81|681.81|98
1727151600000|2024-09-24 04:20:00|689.86|681.86|689.82|681.82|690.55|682.55|689.15|681.15|129
1727151900000|2024-09-24 04:25:00|689.87|681.87|690.3|682.3|690.65|682.65|689.45|681.45|142
1727152200000|2024-09-24 04:30:00|690.35|682.35|689.47|681.47|690.35|682.35|689.03|681.03|167
1727152500000|2024-09-24 04:35:00|689.46|681.46|688.81|680.81|689.46|681.46|688.4|680.4|94
1727152800000|2024-09-24 04:40:00|688.8|680.8|688.24|680.24|689.55|681.55|688.24|680.24|104
1727153100000|2024-09-24 04:45:00|688.19|680.19|687.15|679.15|688.6|680.6|687|679|69
1727153400000|2024-09-24 04:50:00|687.16|679.16|686.3|678.3|687.7|679.7|686.1|678.1|84
1727153700000|2024-09-24 04:55:00|686.35|678.35|688.06|680.06|688.2|680.2|686.3|678.3|78
1727154000000|2024-09-24 05:00:00|688|680|690.62|682.62|690.73|682.73|687.4|679.4|146
1727154300000|2024-09-24 05:05:00|690.57|682.57|691.85|683.85|691.9|683.9|690.38|682.38|116
1727154600000|2024-09-24 05:10:00|691.95|683.95|693.34|685.34|693.5|685.5|691.95|683.95|91
1727154900000|2024-09-24 05:15:00|693.35|685.35|692.91|684.91|693.58|685.58|692.02|684.02|143
1727155200000|2024-09-24 05:20:00|692.96|684.96|692.4|684.4|693.1|685.1|691.45|683.45|127
1727155500000|2024-09-24 05:25:00|692.47|684.47|692.49|684.49|692.94|684.94|692.45|684.45|80
1727155800000|2024-09-24 05:30:00|692.55|684.55|691.23|683.23|693.1|685.1|690.82|682.82|140
1727156100000|2024-09-24 05:35:00|691.17|683.17|690.6|682.6|691.17|683.17|689.27|681.27|125
1727156400000|2024-09-24 05:40:00|690.55|682.55|689.32|681.32|690.96|682.96|688.86|680.86|114
1727156700000|2024-09-24 05:45:00|689.33|681.33|690.05|682.05|690.08|682.08|689.21|681.21|83
1727157000000|2024-09-24 05:50:00|690.04|682.04|691|683|691.25|683.25|690.02|682.02|96
1727157300000|2024-09-24 05:55:00|690.95|682.95|690.6|682.6|691.01|683.01|690.55|682.55|51
1727157600000|2024-09-24 06:00:00|690.57|682.57|691.73|683.73|692.1|684.1|690.01|682.01|104
1727157900000|2024-09-24 06:05:00|691.72|683.72|692.4|684.4|693.34|685.34|691.41|683.41|114
1727158200000|2024-09-24 06:10:00|692.37|684.37|693.75|685.75|693.75|685.75|692|684|84
1727158500000|2024-09-24 06:15:00|693.74|685.74|693.85|685.85|694.5|686.5|693.05|685.05|123
1727158800000|2024-09-24 06:20:00|693.82|685.82|693.1|685.1|694.15|686.15|693|685|124
1727159100000|2024-09-24 06:25:00|693.15|685.15|691.7|683.7|694.05|686.05|691.05|683.05|117
1727159400000|2024-09-24 06:30:00|691.65|683.65|692.6|684.6|693.3|685.3|691.6|683.6|76
1727159700000|2024-09-24 06:35:00|692.57|684.57|692.36|684.36|692.57|684.57|692.15|684.15|63
1727160000000|2024-09-24 06:40:00|692.4|684.4|693.1|685.1|694.55|686.55|692.4|684.4|177
1727160300000|2024-09-24 06:45:00|693.2|685.2|693.99|685.99|694.1|686.1|692.42|684.42|104
1727160600000|2024-09-24 06:50:00|693.95|685.95|692.8|684.8|694.4|686.4|692.3|684.3|80
1727160900000|2024-09-24 06:55:00|692.83|684.83|693.8|685.8|693.9|685.9|692.7|684.7|108
1727161200000|2024-09-24 07:00:00|693.97|685.97|694.3|686.3|694.45|686.45|693.88|685.88|123
1727161500000|2024-09-24 07:05:00|694.35|686.35|694.25|686.25|694.65|686.65|693.58|685.58|127
1727161800000|2024-09-24 07:10:00|694.2|686.2|694.35|686.35|694.89|686.89|693.97|685.97|113
1727162100000|2024-09-24 07:15:00|694.45|686.45|694.37|686.37|695.4|687.4|693.9|685.9|144
1727162400000|2024-09-24 07:20:00|694.32|686.32|694.05|686.05|694.81|686.81|693.4|685.4|123
1727162700000|2024-09-24 07:25:00|694.1|686.1|694.9|686.9|696.5|688.5|693.4|685.4|120
1727163000000|2024-09-24 07:30:00|694.95|686.95|693.75|685.75|695.2|687.2|691.92|683.92|169
1727163300000|2024-09-24 07:35:00|693.82|685.82|696.58|688.58|697.65|689.65|693.82|685.82|243
1727163600000|2024-09-24 07:40:00|696.63|688.63|697.75|689.75|697.88|689.88|695.73|687.73|129
1727163900000|2024-09-24 07:45:00|697.85|689.85|698.32|690.32|699.6|691.6|697.83|689.83|190
1727164200000|2024-09-24 07:50:00|698.3|690.3|700.3|692.3|700.45|692.45|698.08|690.08|191
1727164500000|2024-09-24 07:55:00|700.26|692.26|700.16|692.16|700.4|692.4|699.16|691.16|142
1727164800000|2024-09-24 08:00:00|700.11|692.11|701.76|693.76|701.85|693.85|700.08|692.08|307
1727165100000|2024-09-24 08:05:00|701.75|693.75|702.4|694.4|702.41|694.41|699.55|691.55|264
1727165400000|2024-09-24 08:10:00|702.41|694.41|703|695|703.8|695.8|702.03|694.03|252
1727165700000|2024-09-24 08:15:00|702.95|694.95|703.15|695.15|703.4|695.4|701.49|693.49|276
1727166000000|2024-09-24 08:20:00|703.2|695.2|705.18|697.18|705.75|697.75|703.2|695.2|217
1727166300000|2024-09-24 08:25:00|705.2|697.2|703.12|695.12|705.3|697.3|701.98|693.98|300
1727166600000|2024-09-24 08:30:00|703.15|695.15|703.24|695.24|703.72|695.72|702.48|694.48|282
1727166900000|2024-09-24 08:35:00|703.23|695.23|704.25|696.25|705.85|697.85|702.61|694.61|333
1727167200000|2024-09-24 08:40:00|704.23|696.23|705.21|697.21|705.7|697.7|703.33|695.33|211
1727167500000|2024-09-24 08:45:00|705.25|697.25|705.8|697.8|706.28|698.28|703.6|695.6|290
1727167800000|2024-09-24 08:50:00|705.75|697.75|705.66|697.66|705.9|697.9|705.5|697.5|52
1727168100000|2024-09-24 08:55:00|706.01|698.01|705.27|697.27|707.32|699.32|705.27|697.27|176
1727168400000|2024-09-24 09:00:00|705.32|697.32|705.54|697.54|707.23|699.23|705.31|697.31|219
1727168700000|2024-09-24 09:05:00|705.44|697.44|703.99|695.99|705.75|697.75|703.95|695.95|220
1727169000000|2024-09-24 09:10:00|704|696|701.25|693.25|704.48|696.48|701.25|693.25|176
1727169300000|2024-09-24 09:15:00|701.2|693.2|700.02|692.02|702.35|694.35|699.65|691.65|207
1727169600000|2024-09-24 09:20:00|700.07|692.07|699.15|691.15|700.14|692.14|698.6|690.6|246
1727169900000|2024-09-24 09:25:00|699.2|691.2|698.35|690.35|699.55|691.55|698.3|690.3|141
1727170200000|2024-09-24 09:30:00|698.4|690.4|699.23|691.23|699.64|691.64|698.15|690.15|157
1727170500000|2024-09-24 09:35:00|699.24|691.24|699.85|691.85|700.15|692.15|698.21|690.21|187
1727170800000|2024-09-24 09:40:00|699.82|691.82|698.15|690.15|700.38|692.38|697.99|689.99|207
1727171100000|2024-09-24 09:45:00|698.2|690.2|695.88|687.88|698.8|690.8|695.84|687.84|237
1727171400000|2024-09-24 09:50:00|695.85|687.85|694.72|686.72|696.18|688.18|694.66|686.66|199
1727171700000|2024-09-24 09:55:00|694.7|686.7|694.73|686.73|695.61|687.61|693.1|685.1|221
1727172000000|2024-09-24 10:00:00|694.69|686.69|696.9|688.9|696.95|688.95|694.42|686.42|151
1727172300000|2024-09-24 10:05:00|696.88|688.88|697.75|689.75|698.25|690.25|696.75|688.75|167
1727172600000|2024-09-24 10:10:00|697.8|689.8|696.79|688.79|697.8|689.8|696.66|688.66|101
1727172900000|2024-09-24 10:15:00|696.87|688.87|697.96|689.96|699.3|691.3|696.79|688.79|163
1727173200000|2024-09-24 10:20:00|698|690|697.56|689.56|699.1|691.1|697.56|689.56|113
1727173500000|2024-09-24 10:25:00|697.61|689.61|698.58|690.58|698.7|690.7|696.96|688.96|125
1727173800000|2024-09-24 10:30:00|698.57|690.57|697.11|689.11|698.85|690.85|696.78|688.78|154
1727174100000|2024-09-24 10:35:00|697.16|689.16|696.29|688.29|697.16|689.16|695.65|687.65|147
1727174400000|2024-09-24 10:40:00|696.28|688.28|698.6|690.6|698.6|690.6|695.64|687.64|147
1727174700000|2024-09-24 10:45:00|698.72|690.72|699.85|691.85|699.85|691.85|698.3|690.3|111
1727175000000|2024-09-24 10:50:00|699.8|691.8|699.3|691.3|699.8|691.8|698.24|690.24|128
1727175300000|2024-09-24 10:55:00|699.17|691.17|698.75|690.75|700.12|692.12|698.75|690.75|127
1727175600000|2024-09-24 11:00:00|698.73|690.73|698.3|690.3|699.1|691.1|697.6|689.6|232
1727175900000|2024-09-24 11:05:00|698.26|690.26|697.81|689.81|699.6|691.6|697.81|689.81|210
1727176200000|2024-09-24 11:10:00|697.75|689.75|699|691|699.4|691.4|697.43|689.43|163
1727176500000|2024-09-24 11:15:00|698.94|690.94|697.71|689.71|699.38|691.38|697.32|689.32|202
1727176800000|2024-09-24 11:20:00|697.8|689.8|697.6|689.6|698.4|690.4|696.92|688.92|215
1727177100000|2024-09-24 11:25:00|697.75|689.75|697.57|689.57|698.05|690.05|697.35|689.35|119
1727177400000|2024-09-24 11:30:00|697.52|689.52|698.88|690.88|698.99|690.99|697.36|689.36|120
1727177700000|2024-09-24 11:35:00|698.87|690.87|699.25|691.25|699.58|691.58|698.77|690.77|104
1727178000000|2024-09-24 11:40:00|699.3|691.3|698.03|690.03|700.39|692.39|698.03|690.03|223
1727178300000|2024-09-24 11:45:00|698.05|690.05|698.3|690.3|698.65|690.65|697.27|689.27|136
1727178600000|2024-09-24 11:50:00|698.25|690.25|698.6|690.6|698.69|690.69|697.9|689.9|100
1727178900000|2024-09-24 11:55:00|698.55|690.55|696.59|688.59|698.55|690.55|696.16|688.16|154
1727179200000|2024-09-24 12:00:00|696.63|688.63|697.8|689.8|698.57|690.57|696.63|688.63|165
1727179500000|2024-09-24 12:05:00|697.85|689.85|698.71|690.71|699.05|691.05|697.76|689.76|173
1727179800000|2024-09-24 12:10:00|698.61|690.61|696.25|688.25|698.61|690.61|696.16|688.16|160
1727180100000|2024-09-24 12:15:00|696.15|688.15|697.41|689.41|697.57|689.57|696.15|688.15|128
1727180400000|2024-09-24 12:20:00|697.4|689.4|699.3|691.3|699.6|691.6|696.85|688.85|205
1727180700000|2024-09-24 12:25:00|699.28|691.28|696.65|688.65|699.4|691.4|696.05|688.05|208
1727181000000|2024-09-24 12:30:00|696.62|688.62|696.25|688.25|698.22|690.22|696.25|688.25|201
1727181300000|2024-09-24 12:35:00|696.22|688.22|695.91|687.91|696.68|688.68|694.8|686.8|173
1727181600000|2024-09-24 12:40:00|695.9|687.9|694.7|686.7|696.15|688.15|694.7|686.7|134
1727181900000|2024-09-24 12:45:00|694.95|686.95|693.51|685.51|696.35|688.35|693.51|685.51|133
1727182200000|2024-09-24 12:50:00|693.46|685.46|693.92|685.92|694.25|686.25|692.95|684.95|197
1727182500000|2024-09-24 12:55:00|693.87|685.87|691.77|683.77|693.87|685.87|691.76|683.76|176
1727182800000|2024-09-24 13:00:00|691.79|683.79|693.9|685.9|694.31|686.31|691.78|683.78|192
1727183100000|2024-09-24 13:05:00|693.95|685.95|693.65|685.65|694|686|692.4|684.4|155
1727183400000|2024-09-24 13:10:00|693.64|685.64|694.05|686.05|694.73|686.73|693.31|685.31|126
1727183700000|2024-09-24 13:15:00|694.1|686.1|693.85|685.85|694.3|686.3|693.29|685.29|109
1727184000000|2024-09-24 13:20:00|693.9|685.9|693.1|685.1|694.65|686.65|692.75|684.75|157
1727184300000|2024-09-24 13:25:00|693|685|691.53|683.53|693|685|690.9|682.9|203
1727184600000|2024-09-24 13:30:00|691.55|683.55|692.14|684.14|693.26|685.26|690.75|682.75|434
1727184900000|2024-09-24 13:35:00|692.3|684.3|692.75|684.75|693.9|685.9|692.05|684.05|329
1727185200000|2024-09-24 13:40:00|692.7|684.7|693.48|685.48|693.51|685.51|692.35|684.35|227
1727185500000|2024-09-24 13:45:00|693.46|685.46|694.15|686.15|694.45|686.45|693.09|685.09|219
1727185800000|2024-09-24 13:50:00|694.1|686.1|694.25|686.25|694.3|686.3|693.4|685.4|161
1727186100000|2024-09-24 13:55:00|694.3|686.3|691.1|683.1|694.4|686.4|691.1|683.1|115
1727186400000|2024-09-24 14:00:00|691|683|687.85|679.85|691|683|685.4|677.4|442
1727186700000|2024-09-24 14:05:00|687.9|679.9|690.19|682.19|691.21|683.21|686.15|678.15|543
1727187000000|2024-09-24 14:10:00|690.2|682.2|688.5|680.5|693.5|685.5|688.5|680.5|437
1727187300000|2024-09-24 14:15:00|688.55|680.55|688.58|680.58|690.2|682.2|687.9|679.9|413
1727187600000|2024-09-24 14:20:00|688.6|680.6|687.8|679.8|689.78|681.78|686.66|678.66|554
1727187900000|2024-09-24 14:25:00|687.85|679.85|683.1|675.1|688.5|680.5|682.4|674.4|471
1727188200000|2024-09-24 14:30:00|683.05|675.05|683.47|675.47|686.15|678.15|683.05|675.05|515
1727188500000|2024-09-24 14:35:00|683.45|675.45|685.33|677.33|685.85|677.85|681.65|673.65|460
1727188800000|2024-09-24 14:40:00|685.35|677.35|686.65|678.65|686.9|678.9|683.45|675.45|418
1727189100000|2024-09-24 14:45:00|686.6|678.6|687.48|679.48|689.3|681.3|686.45|678.45|414
1727189400000|2024-09-24 14:50:00|687.43|679.43|689.37|681.37|689.54|681.54|687|679|290
1727189700000|2024-09-24 14:55:00|689.3|681.3|688.55|680.55|689.55|681.55|687.4|679.4|251
1727190000000|2024-09-24 15:00:00|688.5|680.5|688.8|680.8|688.9|680.9|687.05|679.05|293
1727190300000|2024-09-24 15:05:00|688.7|680.7|688.65|680.65|688.7|680.7|688.55|680.55|7
1727190600000|2024-09-24 15:10:00|689.34|681.34|689.58|681.58|690.63|682.63|689.2|681.2|222
1727190900000|2024-09-24 15:15:00|689.53|681.53|689.6|681.6|690.35|682.35|689.05|681.05|213
1727191200000|2024-09-24 15:20:00|689.55|681.55|688.9|680.9|690.04|682.04|688.9|680.9|144
1727191500000|2024-09-24 15:25:00|688.99|680.99|690.02|682.02|691.5|683.5|688.95|680.95|144
1727191800000|2024-09-24 15:30:00|690.05|682.05|689.24|681.24|690.53|682.53|689.15|681.15|133
1727192100000|2024-09-24 15:35:00|689.28|681.28|688.25|680.25|689.95|681.95|687.1|679.1|144
1727192400000|2024-09-24 15:40:00|688.3|680.3|687.6|679.6|688.45|680.45|686.99|678.99|141
1727192700000|2024-09-24 15:45:00|687.65|679.65|689.35|681.35|689.55|681.55|687.54|679.54|200
1727193000000|2024-09-24 15:50:00|689.4|681.4|690.86|682.86|691|683|689|681|198
1727193300000|2024-09-24 15:55:00|690.9|682.9|689.38|681.38|691.55|683.55|689.15|681.15|212
1727193600000|2024-09-24 16:00:00|689.42|681.42|690.56|682.56|691.5|683.5|689.31|681.31|284
1727193900000|2024-09-24 16:05:00|690.66|682.66|689.65|681.65|691.1|683.1|689.3|681.3|256
1727194200000|2024-09-24 16:10:00|689.63|681.63|692.4|684.4|692.4|684.4|689.2|681.2|209
1727194500000|2024-09-24 16:15:00|692.35|684.35|693.2|685.2|693.2|685.2|691.04|683.04|228
1727194800000|2024-09-24 16:20:00|693.15|685.15|691.73|683.73|693.55|685.55|691.45|683.45|261
1727195100000|2024-09-24 16:25:00|691.8|683.8|691.09|683.09|691.9|683.9|690.4|682.4|261
1727195400000|2024-09-24 16:30:00|691.08|683.08|691.15|683.15|691.35|683.35|690.16|682.16|204
1727195700000|2024-09-24 16:35:00|691.07|683.07|691.73|683.73|692.25|684.25|690.82|682.82|231
1727196000000|2024-09-24 16:40:00|691.85|683.85|691.85|683.85|692.4|684.4|690.71|682.71|210
1727196300000|2024-09-24 16:45:00|691.83|683.83|691.85|683.85|693.1|685.1|691.8|683.8|240
1727196600000|2024-09-24 16:50:00|691.9|683.9|692.97|684.97|693.65|685.65|690.81|682.81|209
1727196900000|2024-09-24 16:55:00|692.95|684.95|691.75|683.75|693.16|685.16|691.63|683.63|250
1727197200000|2024-09-24 17:00:00|691.74|683.74|692.15|684.15|692.2|684.2|691|683|246
1727197500000|2024-09-24 17:05:00|692.06|684.06|691.85|683.85|692.6|684.6|691.35|683.35|222
1727197800000|2024-09-24 17:10:00|691.84|683.84|691.8|683.8|692.1|684.1|690.6|682.6|159
1727198100000|2024-09-24 17:15:00|691.7|683.7|691.75|683.75|692.45|684.45|690.82|682.82|201
1727198400000|2024-09-24 17:20:00|691.73|683.73|693.8|685.8|693.8|685.8|691.15|683.15|227
1727198700000|2024-09-24 17:25:00|693.7|685.7|692.65|684.65|694.56|686.56|692.65|684.65|281
1727199000000|2024-09-24 17:30:00|692.6|684.6|694.24|686.24|694.65|686.65|692.21|684.21|284
1727199300000|2024-09-24 17:35:00|694.25|686.25|694.3|686.3|694.55|686.55|692.93|684.93|267
1727199600000|2024-09-24 17:40:00|694.35|686.35|694.26|686.26|695.2|687.2|693.75|685.75|295
1727199900000|2024-09-24 17:45:00|694.22|686.22|693.4|685.4|694.7|686.7|693.35|685.35|265
1727200200000|2024-09-24 17:50:00|693.35|685.35|694.15|686.15|694.8|686.8|693.35|685.35|275
1727200500000|2024-09-24 17:55:00|694.12|686.12|694.1|686.1|695.51|687.51|693.6|685.6|224
1727200800000|2024-09-24 18:00:00|694.09|686.09|695.7|687.7|696.15|688.15|693.3|685.3|294
1727201100000|2024-09-24 18:05:00|695.69|687.69|693.09|685.09|696.03|688.03|693.09|685.09|276
1727201400000|2024-09-24 18:10:00|693.04|685.04|691.16|683.16|693.04|685.04|691.16|683.16|277
1727201700000|2024-09-24 18:15:00|691.15|683.15|691.3|683.3|691.65|683.65|690.27|682.27|263
1727202000000|2024-09-24 18:20:00|691.22|683.22|692.1|684.1|692.45|684.45|690.71|682.71|181
1727202300000|2024-09-24 18:25:00|692.15|684.15|691.4|683.4|692.45|684.45|690.8|682.8|160
1727202600000|2024-09-24 18:30:00|691.35|683.35|693.3|685.3|693.3|685.3|689.97|681.97|179
1727202900000|2024-09-24 18:35:00|693.35|685.35|693.8|685.8|694|686|692.5|684.5|184
1727203200000|2024-09-24 18:40:00|693.75|685.75|694.61|686.61|694.9|686.9|693.7|685.7|176
1727203500000|2024-09-24 18:45:00|694.66|686.66|693.23|685.23|694.9|686.9|692.91|684.91|208
1727203800000|2024-09-24 18:50:00|693.22|685.22|693.71|685.71|694.16|686.16|693.21|685.21|119
1727204100000|2024-09-24 18:55:00|693.66|685.66|693.31|685.31|694.45|686.45|693.25|685.25|128
1727204400000|2024-09-24 19:00:00|693.21|685.21|695|687|695.12|687.12|692.65|684.65|201
1727204700000|2024-09-24 19:05:00|694.95|686.95|696.4|688.4|696.9|688.9|694.9|686.9|169
1727205000000|2024-09-24 19:10:00|696.35|688.35|696.37|688.37|696.95|688.95|695.68|687.68|158
1727205300000|2024-09-24 19:15:00|696.35|688.35|695.72|687.72|696.35|688.35|695.1|687.1|178
1727205600000|2024-09-24 19:20:00|695.71|687.71|696.75|688.75|697.1|689.1|695.7|687.7|231
1727205900000|2024-09-24 19:25:00|696.57|688.57|696.64|688.64|696.75|688.75|695.99|687.99|152
1727206200000|2024-09-24 19:30:00|696.59|688.59|695.32|687.32|697.05|689.05|695.27|687.27|179
1727206500000|2024-09-24 19:35:00|695.27|687.27|696.2|688.2|696.2|688.2|694.95|686.95|166
1727206800000|2024-09-24 19:40:00|696.25|688.25|695.51|687.51|696.5|688.5|695.51|687.51|141
1727207100000|2024-09-24 19:45:00|695.56|687.56|696.97|688.97|697.4|689.4|695.56|687.56|215
1727207400000|2024-09-24 19:50:00|697.05|689.05|697.51|689.51|697.8|689.8|696.67|688.67|285
1727207700000|2024-09-24 19:55:00|697.35|689.35|696.55|688.55|697.55|689.55|696.15|688.15|289
1727208000000|2024-09-24 20:00:00|696.5|688.5|695.9|687.9|696.85|688.85|694.81|686.81|281
1727208300000|2024-09-24 20:05:00|695.89|687.89|694.55|686.55|697.2|689.2|693.75|685.75|275
1727208600000|2024-09-24 20:10:00|694.53|686.53|695.39|687.39|695.45|687.45|694.05|686.05|216
1727208900000|2024-09-24 20:15:00|695.35|687.35|694.54|686.54|695.55|687.55|694.42|686.42|129
1727209200000|2024-09-24 20:20:00|694.51|686.51|694.15|686.15|694.95|686.95|693.55|685.55|149
1727209500000|2024-09-24 20:25:00|694.1|686.1|696.14|688.14|696.3|688.3|693.8|685.8|179
1727209800000|2024-09-24 20:30:00|696.09|688.09|694.95|686.95|696.35|688.35|694.95|686.95|201
1727210100000|2024-09-24 20:35:00|695|687|694.6|686.6|695.45|687.45|694.55|686.55|117
1727210400000|2024-09-24 20:40:00|694.45|686.45|694.75|686.75|695.1|687.1|694.3|686.3|92
1727210700000|2024-09-24 20:45:00|694.7|686.7|694.65|686.65|694.85|686.85|693.8|685.8|76
1727211000000|2024-09-24 20:50:00|694.7|686.7|695.18|687.18|695.55|687.55|694.7|686.7|62
1727211300000|2024-09-24 20:55:00|695.23|687.23|695.15|687.15|695.6|687.6|695.05|687.05|85
1727211600000|2024-09-24 21:00:00|695.12|687.12|696.15|688.15|696.52|688.52|694.73|686.73|294
1727211900000|2024-09-24 21:05:00|696.06|688.06|697.16|689.16|697.18|689.18|695.92|687.92|160
1727212200000|2024-09-24 21:10:00|697.24|689.24|696.82|688.82|697.32|689.32|695.9|687.9|192
1727212500000|2024-09-24 21:15:00|696.83|688.83|695.31|687.31|697.1|689.1|695.12|687.12|303
1727212800000|2024-09-24 21:20:00|695.35|687.35|694.63|686.63|695.65|687.65|694.56|686.56|198
1727213100000|2024-09-24 21:25:00|694.62|686.62|694.8|686.8|695.07|687.07|694.6|686.6|155
1727213400000|2024-09-24 21:30:00|694.81|686.81|694.3|686.3|695.35|687.35|694.3|686.3|147
1727213700000|2024-09-24 21:35:00|694.34|686.34|695.12|687.12|695.14|687.14|694.34|686.34|263
1727214000000|2024-09-24 21:40:00|695.08|687.08|694.04|686.04|695.08|687.08|694|686|130
1727214300000|2024-09-24 21:45:00|694.03|686.03|694.24|686.24|694.24|686.24|693.38|685.38|199
1727214600000|2024-09-24 21:50:00|694.22|686.22|695.19|687.19|695.28|687.28|694.22|686.22|149
1727214900000|2024-09-24 21:55:00|695.2|687.2|696|688|696|688|695.2|687.2|148
1727215200000|2024-09-24 22:00:00|695.99|687.99|697.25|689.25|697.75|689.75|695.99|687.99|134
1727215500000|2024-09-24 22:05:00|697.22|689.22|698.7|690.7|698.75|690.75|697.03|689.03|111
1727215800000|2024-09-24 22:10:00|698.74|690.74|698.96|690.96|699.7|691.7|698.05|690.05|229
1727216100000|2024-09-24 22:15:00|698.95|690.95|697.61|689.61|699.4|691.4|697.51|689.51|243
1727216400000|2024-09-24 22:20:00|697.66|689.66|697|689|697.8|689.8|696.5|688.5|169
1727216700000|2024-09-24 22:25:00|697.05|689.05|698.4|690.4|699.16|691.16|696.95|688.95|162
1727217000000|2024-09-24 22:30:00|698.41|690.41|697.5|689.5|698.5|690.5|697.5|689.5|198
1727217300000|2024-09-24 22:35:00|697.55|689.55|696.65|688.65|697.55|689.55|696.45|688.45|133
1727217600000|2024-09-24 22:40:00|696.67|688.67|697.05|689.05|697.75|689.75|696.2|688.2|137
1727217900000|2024-09-24 22:45:00|697.1|689.1|697.55|689.55|697.95|689.95|697.1|689.1|140
1727218200000|2024-09-24 22:50:00|697.6|689.6|699.3|691.3|699.35|691.35|697.6|689.6|124
1727218500000|2024-09-24 22:55:00|699.25|691.25|700.33|692.33|701.35|693.35|699.24|691.24|192
1727218800000|2024-09-24 23:00:00|700.34|692.34|700.55|692.55|701.45|693.45|699.44|691.44|194
1727219100000|2024-09-24 23:05:00|700.5|692.5|698.89|690.89|700.51|692.51|698.32|690.32|167
1727219400000|2024-09-24 23:10:00|698.95|690.95|698.85|690.85|699.25|691.25|698.4|690.4|192
1727219700000|2024-09-24 23:15:00|698.86|690.86|698.35|690.35|699.85|691.85|698.23|690.23|148
1727220000000|2024-09-24 23:20:00|698.44|690.44|698.16|690.16|698.5|690.5|697.75|689.75|120
1727220300000|2024-09-24 23:25:00|698.21|690.21|696.75|688.75|698.23|690.23|696.63|688.63|104
1727220600000|2024-09-24 23:30:00|696.79|688.79|697.35|689.35|697.45|689.45|696.65|688.65|110
1727220900000|2024-09-24 23:35:00|697.3|689.3|696.23|688.23|697.37|689.37|695.79|687.79|120
1727221200000|2024-09-24 23:40:00|696.25|688.25|696.64|688.64|697.05|689.05|695.73|687.73|101
1727221500000|2024-09-24 23:45:00|696.65|688.65|696.99|688.99|697.24|689.24|696.65|688.65|75
1727221800000|2024-09-24 23:50:00|697.04|689.04|697.25|689.25|697.35|689.35|697.04|689.04|21
1727222100000|2024-09-24 23:55:00|697.24|689.24|696.8|688.8|697.55|689.55|696.45|688.45|66
1727222400000|2024-09-25 00:00:00|696.83|688.83|696.95|688.95|697.59|689.59|696.75|688.75|84
1727222700000|2024-09-25 00:05:00|696.98|688.98|697.24|689.24|697.55|689.55|696.04|688.04|135
1727223000000|2024-09-25 00:10:00|697.25|689.25|696.55|688.55|697.37|689.37|696.1|688.1|93
1727223300000|2024-09-25 00:15:00|696.45|688.45|694.6|686.6|696.75|688.75|694.6|686.6|137
1727223600000|2024-09-25 00:20:00|694.65|686.65|695.65|687.65|696.55|688.55|694.25|686.25|93
1727223900000|2024-09-25 00:25:00|695.7|687.7|696.7|688.7|696.95|688.95|694.96|686.96|125
1727224200000|2024-09-25 00:30:00|696.65|688.65|698.45|690.45|699.25|691.25|696.6|688.6|170
1727224500000|2024-09-25 00:35:00|698.4|690.4|700.55|692.55|700.56|692.56|697.85|689.85|97
1727224800000|2024-09-25 00:40:00|700.6|692.6|700|692|701.3|693.3|699.65|691.65|163
1727225100000|2024-09-25 00:45:00|699.96|691.96|699.4|691.4|700.17|692.17|699|691|111
1727225400000|2024-09-25 00:50:00|699.28|691.28|695.4|687.4|699.28|691.28|694.7|686.7|200
1727225700000|2024-09-25 00:55:00|695.45|687.45|698.39|690.39|698.4|690.4|695.45|687.45|264
1727226000000|2024-09-25 01:00:00|698.34|690.34|696.84|688.84|698.34|690.34|695.75|687.75|209
1727226300000|2024-09-25 01:05:00|696.78|688.78|697.53|689.53|698.35|690.35|696.78|688.78|154
1727226600000|2024-09-25 01:10:00|697.52|689.52|699.75|691.75|699.85|691.85|697.25|689.25|155
1727226900000|2024-09-25 01:15:00|699.8|691.8|698.55|690.55|699.8|691.8|698.19|690.19|178
1727227200000|2024-09-25 01:20:00|698.5|690.5|700.35|692.35|701.09|693.09|697.75|689.75|197
1727227500000|2024-09-25 01:25:00|700.34|692.34|701.45|693.45|702.85|694.85|699.6|691.6|257
1727227800000|2024-09-25 01:30:00|701.5|693.5|703.25|695.25|703.5|695.5|700.95|692.95|243
1727228100000|2024-09-25 01:35:00|703.23|695.23|704.09|696.09|704.55|696.55|702.18|694.18|286
1727228400000|2024-09-25 01:40:00|704.08|696.08|702.62|694.62|704.85|696.85|702.3|694.3|393
1727228700000|2024-09-25 01:45:00|702.5|694.5|700.69|692.69|702.6|694.6|699.75|691.75|268
1727229000000|2024-09-25 01:50:00|700.74|692.74|700.48|692.48|700.85|692.85|698.8|690.8|205
1727229300000|2024-09-25 01:55:00|700.65|692.65|698.89|690.89|701.01|693.01|698.89|690.89|157
1727229600000|2024-09-25 02:00:00|698.88|690.88|698.3|690.3|699.38|691.38|697.6|689.6|190
1727229900000|2024-09-25 02:05:00|698.38|690.38|698.33|690.33|699.55|691.55|697.84|689.84|157
1727230200000|2024-09-25 02:10:00|698.23|690.23|699.41|691.41|699.44|691.44|697.81|689.81|157
1727230500000|2024-09-25 02:15:00|699.4|691.4|701.33|693.33|701.49|693.49|698.95|690.95|175
1727230800000|2024-09-25 02:20:00|701.35|693.35|701.7|693.7|702.55|694.55|700.64|692.64|157
1727231100000|2024-09-25 02:25:00|701.74|693.74|701.61|693.61|702.15|694.15|701.45|693.45|130
1727231400000|2024-09-25 02:30:00|701.62|693.62|701.93|693.93|702.95|694.95|701.61|693.61|144
1727231700000|2024-09-25 02:35:00|701.92|693.92|703.2|695.2|703.32|695.32|701.62|693.62|169
1727232000000|2024-09-25 02:40:00|703.23|695.23|703.96|695.96|704.25|696.25|703.22|695.22|136
1727232300000|2024-09-25 02:45:00|704.06|696.06|702.07|694.07|704.11|696.11|701.73|693.73|191
1727232600000|2024-09-25 02:50:00|702.02|694.02|702.35|694.35|703.1|695.1|701.75|693.75|137
1727232900000|2024-09-25 02:55:00|702.31|694.31|702.24|694.24|702.65|694.65|701.93|693.93|88
1727233200000|2024-09-25 03:00:00|702.23|694.23|702.45|694.45|703.45|695.45|701.8|693.8|136
1727233500000|2024-09-25 03:05:00|702.43|694.43|701|693|702.65|694.65|700.4|692.4|141
1727233800000|2024-09-25 03:10:00|700.94|692.94|701.6|693.6|701.85|693.85|700.35|692.35|137
1727234100000|2024-09-25 03:15:00|701.5|693.5|700.2|692.2|701.55|693.55|700.15|692.15|137
1727234400000|2024-09-25 03:20:00|700.15|692.15|700.32|692.32|701.14|693.14|699.92|691.92|146
1727234700000|2024-09-25 03:25:00|700.27|692.27|700.5|692.5|700.9|692.9|699.91|691.91|181
1727235000000|2024-09-25 03:30:00|700.55|692.55|700.9|692.9|701.85|693.85|700.5|692.5|95
1727235300000|2024-09-25 03:35:00|700.85|692.85|701.2|693.2|702.2|694.2|700.5|692.5|109
1727235600000|2024-09-25 03:40:00|701.15|693.15|700.7|692.7|701.15|693.15|700.45|692.45|102
1727235900000|2024-09-25 03:45:00|700.65|692.65|701.25|693.25|701.45|693.45|700.55|692.55|113
1727236200000|2024-09-25 03:50:00|701.26|693.26|703.65|695.65|703.65|695.65|701.18|693.18|82
1727236500000|2024-09-25 03:55:00|703.6|695.6|703.95|695.95|704.3|696.3|703.05|695.05|77
1727236800000|2024-09-25 04:00:00|703.9|695.9|704.1|696.1|704.45|696.45|703.1|695.1|160
1727237100000|2024-09-25 04:05:00|704.25|696.25|704.45|696.45|707.05|699.05|703.75|695.75|160
1727237400000|2024-09-25 04:10:00|704.4|696.4|701.2|693.2|704.5|696.5|701.2|693.2|173
1727237700000|2024-09-25 04:15:00|701.3|693.3|704|696|704.45|696.45|701.2|693.2|232
1727238000000|2024-09-25 04:20:00|704.04|696.04|705.5|697.5|707.05|699.05|704.01|696.01|238
1727238300000|2024-09-25 04:25:00|705.45|697.45|705.62|697.62|707.4|699.4|705|697|215
1727238600000|2024-09-25 04:30:00|705.6|697.6|703.51|695.51|706.05|698.05|703.44|695.44|242
1727238900000|2024-09-25 04:35:00|703.54|695.54|704.2|696.2|704.2|696.2|702.44|694.44|201
1727239200000|2024-09-25 04:40:00|704.25|696.25|704.23|696.23|705.05|697.05|703.88|695.88|131
1727239500000|2024-09-25 04:45:00|704.3|696.3|704.35|696.35|707.33|699.33|703.95|695.95|184
1727239800000|2024-09-25 04:50:00|704.37|696.37|702.38|694.38|704.37|696.37|702.38|694.38|106
1727240100000|2024-09-25 04:55:00|702.4|694.4|699.6|691.6|702.4|694.4|699.34|691.34|166
1727240400000|2024-09-25 05:00:00|699.55|691.55|701.9|693.9|702.51|694.51|699.25|691.25|203
1727240700000|2024-09-25 05:05:00|701.85|693.85|701.85|693.85|702.15|694.15|700.25|692.25|242
1727241000000|2024-09-25 05:10:00|701.91|693.91|700.5|692.5|703.06|695.06|700.45|692.45|172
1727241300000|2024-09-25 05:15:00|700.45|692.45|703.59|695.59|703.59|695.59|700.45|692.45|191
1727241600000|2024-09-25 05:20:00|703.6|695.6|703.35|695.35|704.2|696.2|701.9|693.9|208
1727241900000|2024-09-25 05:25:00|703.3|695.3|702.75|694.75|703.3|695.3|701.42|693.42|177
1727242200000|2024-09-25 05:30:00|702.77|694.77|702.7|694.7|703.85|695.85|702.05|694.05|109
1727242500000|2024-09-25 05:35:00|702.75|694.75|701.75|693.75|703.27|695.27|701.65|693.65|212
1727242800000|2024-09-25 05:40:00|701.65|693.65|699.32|691.32|702.15|694.15|699.27|691.27|94
1727243100000|2024-09-25 05:45:00|699.25|691.25|697.57|689.57|699.45|691.45|697.57|689.57|140
1727243400000|2024-09-25 05:50:00|697.71|689.71|697.3|689.3|698.42|690.42|697.02|689.02|138
1727243700000|2024-09-25 05:55:00|697.43|689.43|698|690|698.45|690.45|697.43|689.43|148
1727244000000|2024-09-25 06:00:00|697.95|689.95|696.77|688.77|698.2|690.2|696.74|688.74|155
1727244300000|2024-09-25 06:05:00|696.82|688.82|696.45|688.45|697.67|689.67|695.98|687.98|240
1727244600000|2024-09-25 06:10:00|696.5|688.5|696.28|688.28|697.05|689.05|695.55|687.55|237
1727244900000|2024-09-25 06:15:00|696.24|688.24|693.72|685.72|696.25|688.25|693.48|685.48|239
1727245200000|2024-09-25 06:20:00|693.77|685.77|691.36|683.36|693.77|685.77|690.8|682.8|236
1727245500000|2024-09-25 06:25:00|691.31|683.31|691.73|683.73|692.61|684.61|691|683|207
1727245800000|2024-09-25 06:30:00|691.72|683.72|689.77|681.77|692.3|684.3|689.55|681.55|225
1727246100000|2024-09-25 06:35:00|689.82|681.82|692.6|684.6|692.63|684.63|689.6|681.6|233
1727246400000|2024-09-25 06:40:00|692.7|684.7|693.86|685.86|694.25|686.25|691.65|683.65|181
1727246700000|2024-09-25 06:45:00|693.83|685.83|693.12|685.12|693.9|685.9|692.48|684.48|186
1727247000000|2024-09-25 06:50:00|693.2|685.2|691.57|683.57|693.52|685.52|691.5|683.5|151
1727247300000|2024-09-25 06:55:00|691.62|683.62|689.95|681.95|691.62|683.62|689.35|681.35|243
1727247600000|2024-09-25 07:00:00|689.9|681.9|690.75|682.75|691.67|683.67|689.87|681.87|220
1727247900000|2024-09-25 07:05:00|690.8|682.8|691.04|683.04|691.35|683.35|690.21|682.21|205
1727248200000|2024-09-25 07:10:00|691.05|683.05|688.35|680.35|691.05|683.05|688.35|680.35|167
1727248500000|2024-09-25 07:15:00|688.45|680.45|686.56|678.56|689.03|681.03|686.56|678.56|211
1727248800000|2024-09-25 07:20:00|686.6|678.6|689.03|681.03|689.7|681.7|686.43|678.43|212
1727249100000|2024-09-25 07:25:00|689.02|681.02|690.15|682.15|690.5|682.5|689.01|681.01|106
1727249400000|2024-09-25 07:30:00|690.19|682.19|691.65|683.65|691.65|683.65|689.55|681.55|135
1727249700000|2024-09-25 07:35:00|691.6|683.6|694|686|694|686|691.45|683.45|177
1727250000000|2024-09-25 07:40:00|694.05|686.05|692.7|684.7|694.25|686.25|692.55|684.55|142
1727250300000|2024-09-25 07:45:00|692.65|684.65|692.2|684.2|693.05|685.05|691.15|683.15|133
1727250600000|2024-09-25 07:50:00|692.1|684.1|692.92|684.92|693.02|685.02|691.83|683.83|125
1727250900000|2024-09-25 07:55:00|692.91|684.91|692.15|684.15|693.25|685.25|692.1|684.1|89
1727251200000|2024-09-25 08:00:00|692.1|684.1|694.21|686.21|694.25|686.25|691.64|683.64|115
1727251500000|2024-09-25 08:05:00|694.25|686.25|693.55|685.55|694.65|686.65|693.14|685.14|157
1727251800000|2024-09-25 08:10:00|693.58|685.58|694.45|686.45|694.9|686.9|693.25|685.25|165
1727252100000|2024-09-25 08:15:00|694.4|686.4|694.12|686.12|694.55|686.55|693.95|685.95|130
1727252400000|2024-09-25 08:20:00|694.16|686.16|694.65|686.65|694.9|686.9|693.83|685.83|139
1727252700000|2024-09-25 08:25:00|694.67|686.67|694.55|686.55|695|687|694.23|686.23|123
1727253000000|2024-09-25 08:30:00|694.5|686.5|694.55|686.55|695|687|694.41|686.41|68
1727253300000|2024-09-25 08:35:00|694.6|686.6|695.95|687.95|695.95|687.95|694.55|686.55|56
1727253600000|2024-09-25 08:40:00|695.94|687.94|695.65|687.65|695.94|687.94|695.25|687.25|57
1727253900000|2024-09-25 08:45:00|695.6|687.6|693.95|685.95|695.6|687.6|693.9|685.9|64
1727254200000|2024-09-25 08:50:00|693.9|685.9|691.9|683.9|693.9|685.9|690.63|682.63|174
1727254500000|2024-09-25 08:55:00|691.86|683.86|693.2|685.2|693.3|685.3|691.26|683.26|63
1727254800000|2024-09-25 09:00:00|693.13|685.13|693.35|685.35|693.8|685.8|692.8|684.8|59
1727255100000|2024-09-25 09:05:00|693.3|685.3|692.3|684.3|693.35|685.35|692.25|684.25|42
1727255400000|2024-09-25 09:10:00|692.25|684.25|692.1|684.1|692.75|684.75|691.15|683.15|122
1727255700000|2024-09-25 09:15:00|692.09|684.09|691.3|683.3|692.09|684.09|691.25|683.25|25
1727256000000|2024-09-25 09:20:00|690.65|682.65|689.58|681.58|690.65|682.65|689.33|681.33|33
1727256300000|2024-09-25 09:25:00|689.5|681.5|690.08|682.08|690.22|682.22|689.46|681.46|60
1727256600000|2024-09-25 09:30:00|690.05|682.05|690.2|682.2|690.25|682.25|689.25|681.25|130
1727256900000|2024-09-25 09:35:00|690.3|682.3|688.41|680.41|690.41|682.41|688.41|680.41|78
1727257200000|2024-09-25 09:40:00|688.4|680.4|688.45|680.45|689.6|681.6|688.36|680.36|146
1727257500000|2024-09-25 09:45:00|688.5|680.5|688.7|680.7|688.89|680.89|688.25|680.25|65
1727257800000|2024-09-25 09:50:00|688.65|680.65|688.4|680.4|688.65|680.65|687.77|679.77|82
1727258100000|2024-09-25 09:55:00|688.36|680.36|688.09|680.09|689.24|681.24|688.01|680.01|90
1727258400000|2024-09-25 10:00:00|688.08|680.08|687.37|679.37|689.33|681.33|687.06|679.06|241
1727258700000|2024-09-25 10:05:00|687.45|679.45|689.25|681.25|689.34|681.34|687.23|679.23|176
1727259000000|2024-09-25 10:10:00|689.27|681.27|691.42|683.42|692.09|684.09|689.05|681.05|136
1727259300000|2024-09-25 10:15:00|691.37|683.37|690.94|682.94|691.47|683.47|690.81|682.81|29
1727259600000|2024-09-25 10:20:00|691.3|683.3|691.75|683.75|692.1|684.1|691.3|683.3|61
1727259900000|2024-09-25 10:25:00|691.8|683.8|692.31|684.31|692.35|684.35|691.45|683.45|86
1727260200000|2024-09-25 10:30:00|692.4|684.4|690.75|682.75|692.47|684.47|690.75|682.75|84
1727260500000|2024-09-25 10:35:00|690.67|682.67|691.2|683.2|691.35|683.35|690.54|682.54|85
1727260800000|2024-09-25 10:40:00|691.25|683.25|691.2|683.2|691.25|683.25|690.35|682.35|65
1727261100000|2024-09-25 10:45:00|691.16|683.16|690.34|682.34|691.16|683.16|690.15|682.15|84
1727261400000|2024-09-25 10:50:00|690.3|682.3|690.03|682.03|691.04|683.04|689.81|681.81|85
1727261700000|2024-09-25 10:55:00|690.02|682.02|690.03|682.03|690.17|682.17|690|682|31
1727262000000|2024-09-25 11:00:00|690.08|682.08|689.95|681.95|690.7|682.7|689.55|681.55|86
1727262300000|2024-09-25 11:05:00|689.9|681.9|690.1|682.1|690.24|682.24|689.61|681.61|73
1727262600000|2024-09-25 11:10:00|690.15|682.15|690.6|682.6|690.6|682.6|689.85|681.85|84
1727263200000|2024-09-25 11:20:00|690.1|682.1|688.96|680.96|690.1|682.1|688.61|680.61|92
1727263500000|2024-09-25 11:25:00|688.95|680.95|690.8|682.8|690.95|682.95|688.83|680.83|95
1727263800000|2024-09-25 11:30:00|690.75|682.75|690.9|682.9|691.8|683.8|690.64|682.64|133
1727264100000|2024-09-25 11:35:00|690.95|682.95|692.2|684.2|692.3|684.3|690.75|682.75|138
1727264400000|2024-09-25 11:40:00|692.19|684.19|693.05|685.05|693.45|685.45|692.15|684.15|112
1727264700000|2024-09-25 11:45:00|693|685|692.8|684.8|693|685|691.88|683.88|141
1727265000000|2024-09-25 11:50:00|692.72|684.72|693.4|685.4|693.4|685.4|691.88|683.88|97
1727265300000|2024-09-25 11:55:00|693.45|685.45|694.08|686.08|694.08|686.08|693.25|685.25|55
1727265600000|2024-09-25 12:00:00|694.07|686.07|692.21|684.21|694.07|686.07|692.19|684.19|129
1727265900000|2024-09-25 12:05:00|692.2|684.2|691.77|683.77|692.82|684.82|691.77|683.77|90
1727266200000|2024-09-25 12:10:00|691.76|683.76|692.75|684.75|692.91|684.91|691.65|683.65|45
1727266500000|2024-09-25 12:15:00|692.7|684.7|692.61|684.61|693.28|685.28|692.29|684.29|109
1727266800000|2024-09-25 12:20:00|692.6|684.6|692.4|684.4|693.15|685.15|692.25|684.25|72
1727267100000|2024-09-25 12:25:00|692.35|684.35|690.8|682.8|692.35|684.35|690.8|682.8|82
1727267400000|2024-09-25 12:30:00|690.79|682.79|689.65|681.65|690.85|682.85|689.34|681.34|125
1727267700000|2024-09-25 12:35:00|689.61|681.61|690.74|682.74|690.82|682.82|689.3|681.3|113
1727268000000|2024-09-25 12:40:00|690.65|682.65|691.54|683.54|691.9|683.9|690.47|682.47|100
1727268300000|2024-09-25 12:45:00|691.49|683.49|689.71|681.71|691.65|683.65|689.66|681.66|106
1727268600000|2024-09-25 12:50:00|689.75|681.75|687.3|679.3|689.94|681.94|686.8|678.8|162
1727268900000|2024-09-25 12:55:00|687.25|679.25|687.46|679.46|688.95|680.95|687.02|679.02|119
1727269200000|2024-09-25 13:00:00|687.41|679.41|688.7|680.7|688.93|680.93|686.81|678.81|189
1727269500000|2024-09-25 13:05:00|688.69|680.69|688.45|680.45|689.42|681.42|688.15|680.15|129
1727269800000|2024-09-25 13:10:00|688.47|680.47|687.5|679.5|689.15|681.15|687.38|679.38|158
1727270100000|2024-09-25 13:15:00|687.45|679.45|688.92|680.92|689.04|681.04|687.4|679.4|184
1727270400000|2024-09-25 13:20:00|688.88|680.88|686.95|678.95|688.95|680.95|686.73|678.73|190
1727270700000|2024-09-25 13:25:00|687|679|687.83|679.83|688.27|680.27|686.85|678.85|103
1727271000000|2024-09-25 13:30:00|687.78|679.78|688.43|680.43|689.6|681.6|686.84|678.84|254
1727271300000|2024-09-25 13:35:00|688.38|680.38|688.2|680.2|689.34|681.34|687.78|679.78|224
1727271600000|2024-09-25 13:40:00|688.15|680.15|687.06|679.06|688.35|680.35|685.67|677.67|368
1727271900000|2024-09-25 13:45:00|687.05|679.05|689.66|681.66|689.78|681.78|687.05|679.05|299
1727272200000|2024-09-25 13:50:00|689.68|681.68|690.4|682.4|690.56|682.56|688.45|680.45|276
1727272500000|2024-09-25 13:55:00|690.35|682.35|691.56|683.56|691.6|683.6|689.79|681.79|189
1727272800000|2024-09-25 14:00:00|691.7|683.7|691.75|683.75|693.15|685.15|691.18|683.18|259
1727273100000|2024-09-25 14:05:00|691.74|683.74|693.6|685.6|694.4|686.4|691.35|683.35|295
1727273400000|2024-09-25 14:10:00|693.66|685.66|693|685|693.85|685.85|691.58|683.58|301
1727273700000|2024-09-25 14:15:00|692.99|684.99|693.09|685.09|693.96|685.96|692.22|684.22|263
1727274000000|2024-09-25 14:20:00|693.19|685.19|693.8|685.8|694.05|686.05|692.43|684.43|268
1727274300000|2024-09-25 14:25:00|693.83|685.83|693.4|685.4|694.45|686.45|692.39|684.39|204
1727274900000|2024-09-25 14:35:00|693.73|685.73|694.46|686.46|694.8|686.8|693.71|685.71|107
1727275200000|2024-09-25 14:40:00|694.4|686.4|694.25|686.25|695.45|687.45|694.2|686.2|171
1727275500000|2024-09-25 14:45:00|694.33|686.33|692.52|684.52|694.75|686.75|692.15|684.15|249
1727275800000|2024-09-25 14:50:00|692.47|684.47|694.3|686.3|694.53|686.53|692.19|684.19|210
1727276100000|2024-09-25 14:55:00|694.29|686.29|696.32|688.32|696.45|688.45|694.24|686.24|242
1727276400000|2024-09-25 15:00:00|696.31|688.31|695.93|687.93|696.49|688.49|694.82|686.82|256
1727276700000|2024-09-25 15:05:00|695.9|687.9|696.96|688.96|696.97|688.97|695.45|687.45|240
1727277000000|2024-09-25 15:10:00|697.01|689.01|696.07|688.07|697.1|689.1|695.62|687.62|275
1727277300000|2024-09-25 15:15:00|696.2|688.2|697.24|689.24|697.5|689.5|694.93|686.93|266
1727277600000|2024-09-25 15:20:00|697.19|689.19|696.51|688.51|697.35|689.35|695.65|687.65|220
1727277900000|2024-09-25 15:25:00|696.46|688.46|695.05|687.05|696.46|688.46|694.75|686.75|204
1727278200000|2024-09-25 15:30:00|694.98|686.98|691.15|683.15|694.98|686.98|690.6|682.6|295
1727278500000|2024-09-25 15:35:00|691.2|683.2|693.05|685.05|694.74|686.74|690.62|682.62|227
1727278800000|2024-09-25 15:40:00|693.11|685.11|693.35|685.35|694.45|686.45|692.62|684.62|264
1727279100000|2024-09-25 15:45:00|693.3|685.3|692.44|684.44|693.5|685.5|691.87|683.87|260
1727279400000|2024-09-25 15:50:00|692.39|684.39|692.68|684.68|693.21|685.21|691.75|683.75|274
1727279700000|2024-09-25 15:55:00|692.65|684.65|690.45|682.45|692.7|684.7|689.85|681.85|340
1727280000000|2024-09-25 16:00:00|690.44|682.44|690.84|682.84|691.87|683.87|689.61|681.61|363
1727280300000|2024-09-25 16:05:00|690.79|682.79|693.15|685.15|693.45|685.45|690.21|682.21|328
1727280600000|2024-09-25 16:10:00|693.2|685.2|692.49|684.49|693.52|685.52|692|684|314
1727280900000|2024-09-25 16:15:00|692.44|684.44|693.9|685.9|694.25|686.25|692.22|684.22|309
1727281200000|2024-09-25 16:20:00|693.95|685.95|695.7|687.7|695.74|687.74|693.55|685.55|214
1727281500000|2024-09-25 16:25:00|695.77|687.77|696.9|688.9|696.9|688.9|695.4|687.4|130
1727281800000|2024-09-25 16:30:00|696.85|688.85|698.15|690.15|698.2|690.2|696.75|688.75|165
1727282100000|2024-09-25 16:35:00|698.2|690.2|699.55|691.55|700.23|692.23|697.75|689.75|161
1727282400000|2024-09-25 16:40:00|699.5|691.5|698.55|690.55|699.65|691.65|698.19|690.19|204
1727282700000|2024-09-25 16:45:00|698.51|690.51|696.69|688.69|699.6|691.6|696.64|688.64|245
1727283000000|2024-09-25 16:50:00|696.74|688.74|697.89|689.89|698.85|690.85|696.74|688.74|208
1727283300000|2024-09-25 16:55:00|697.81|689.81|695.75|687.75|697.9|689.9|695.55|687.55|266
1727283600000|2024-09-25 17:00:00|695.7|687.7|696.4|688.4|697.5|689.5|695.32|687.32|303
1727283900000|2024-09-25 17:05:00|696.25|688.25|694.75|686.75|696.25|688.25|694.5|686.5|261
1727284200000|2024-09-25 17:10:00|694.74|686.74|694.22|686.22|695.05|687.05|694.13|686.13|204
1727284500000|2024-09-25 17:15:00|694.21|686.21|692.3|684.3|694.7|686.7|692.08|684.08|248
1727284800000|2024-09-25 17:20:00|692.22|684.22|692.05|684.05|693.3|685.3|691.91|683.91|258
1727285100000|2024-09-25 17:25:00|692.01|684.01|689.65|681.65|692.67|684.67|689.65|681.65|292
1727285400000|2024-09-25 17:30:00|689.6|681.6|689.95|681.95|691|683|689.5|681.5|351
1727285700000|2024-09-25 17:35:00|690|682|691.5|683.5|691.55|683.55|688.8|680.8|394
1727286000000|2024-09-25 17:40:00|691.64|683.64|690.61|682.61|691.9|683.9|690|682|289
1727286300000|2024-09-25 17:45:00|690.66|682.66|690.11|682.11|690.66|682.66|688.75|680.75|307
1727286600000|2024-09-25 17:50:00|690.1|682.1|689.21|681.21|690.2|682.2|688.61|680.61|187
1727286900000|2024-09-25 17:55:00|689.26|681.26|689.93|681.93|690.05|682.05|689.26|681.26|136
1727287200000|2024-09-25 18:00:00|689.95|681.95|690.5|682.5|690.5|682.5|689.3|681.3|211
1727287500000|2024-09-25 18:05:00|690.49|682.49|690.8|682.8|691.35|683.35|689.89|681.89|202
1727287800000|2024-09-25 18:10:00|690.78|682.78|691|683|691.9|683.9|690.78|682.78|159
1727288100000|2024-09-25 18:15:00|691.05|683.05|690.7|682.7|691.7|683.7|690.1|682.1|151
1727288400000|2024-09-25 18:20:00|690.62|682.62|689.05|681.05|690.7|682.7|688.61|680.61|196
1727288700000|2024-09-25 18:25:00|689.06|681.06|689.34|681.34|689.45|681.45|688.9|680.9|139
1727289000000|2024-09-25 18:30:00|689.3|681.3|689.33|681.33|690.36|682.36|689.05|681.05|194
1727289300000|2024-09-25 18:35:00|689.3|681.3|690.66|682.66|690.75|682.75|689.15|681.15|159
1727289600000|2024-09-25 18:40:00|690.72|682.72|690.81|682.81|691.05|683.05|690.37|682.37|139
1727289900000|2024-09-25 18:45:00|690.71|682.71|691.45|683.45|691.7|683.7|690.38|682.38|153
1727290200000|2024-09-25 18:50:00|691.43|683.43|691.3|683.3|691.9|683.9|691.14|683.14|159
1727290500000|2024-09-25 18:55:00|691.26|683.26|691.1|683.1|691.45|683.45|690.27|682.27|140
1727290800000|2024-09-25 19:00:00|691.07|683.07|690.57|682.57|691.65|683.65|690.56|682.56|180
1727291100000|2024-09-25 19:05:00|690.6|682.6|690.95|682.95|691.4|683.4|689.9|681.9|241
1727291400000|2024-09-25 19:10:00|690.9|682.9|690.85|682.85|691.55|683.55|690.35|682.35|195
1727291700000|2024-09-25 19:15:00|690.8|682.8|690.25|682.25|692.23|684.23|689.34|681.34|254
1727292000000|2024-09-25 19:20:00|690.15|682.15|689.65|681.65|690.27|682.27|688.79|680.79|222
1727292300000|2024-09-25 19:25:00|689.63|681.63|689.11|681.11|690.25|682.25|688.8|680.8|167
1727292600000|2024-09-25 19:30:00|689.06|681.06|689.55|681.55|689.8|681.8|688.55|680.55|172
1727292900000|2024-09-25 19:35:00|689.57|681.57|687.7|679.7|689.57|681.57|687.52|679.52|148
1727293200000|2024-09-25 19:40:00|687.67|679.67|687.23|679.23|687.95|679.95|686.92|678.92|129
1727293500000|2024-09-25 19:45:00|687.31|679.31|687.12|679.12|687.55|679.55|686.91|678.91|113
1727293800000|2024-09-25 19:50:00|687.11|679.11|687.01|679.01|687.35|679.35|686.75|678.75|137
1727294100000|2024-09-25 19:55:00|687|679|685.45|677.45|687.1|679.1|685.06|677.06|154
1727294400000|2024-09-25 20:00:00|685.55|677.55|687.11|679.11|687.55|679.55|685.55|677.55|234
1727294700000|2024-09-25 20:05:00|687.16|679.16|686.95|678.95|687.79|679.79|686.9|678.9|134
1727295000000|2024-09-25 20:10:00|687.05|679.05|688.69|680.69|688.69|680.69|686.9|678.9|122
1727295300000|2024-09-25 20:15:00|688.74|680.74|687.12|679.12|689.09|681.09|687.01|679.01|179
1727295600000|2024-09-25 20:20:00|687.07|679.07|687.98|679.98|688.25|680.25|686.6|678.6|150
1727295900000|2024-09-25 20:25:00|688.05|680.05|687.28|679.28|688.05|680.05|687.1|679.1|140
1727296200000|2024-09-25 20:30:00|687.27|679.27|688.05|680.05|688.3|680.3|687.27|679.27|105
1727296500000|2024-09-25 20:35:00|688.02|680.02|688.53|680.53|688.75|680.75|688|680|69
1727296800000|2024-09-25 20:40:00|688.52|680.52|688.63|680.63|688.85|680.85|688.37|680.37|100
1727297100000|2024-09-25 20:45:00|688.53|680.53|689.26|681.26|689.5|681.5|688.18|680.18|89
1727297400000|2024-09-25 20:50:00|689.3|681.3|689.4|681.4|689.65|681.65|688.75|680.75|91
1727297700000|2024-09-25 20:55:00|689.3|681.3|689.66|681.66|690.06|682.06|689.25|681.25|77
1727298000000|2024-09-25 21:00:00|689.67|681.67|688.01|680.01|689.68|681.68|687.95|679.95|196
1727298300000|2024-09-25 21:05:00|688|680|689.52|681.52|689.63|681.63|688|680|185
1727298600000|2024-09-25 21:10:00|689.56|681.56|688.96|680.96|689.65|681.65|688.81|680.81|149
1727298900000|2024-09-25 21:15:00|688.97|680.97|690.05|682.05|690.22|682.22|688.97|680.97|214
1727299200000|2024-09-25 21:20:00|690.01|682.01|689.64|681.64|690.01|682.01|689.58|681.58|141
1727299500000|2024-09-25 21:25:00|689.62|681.62|690.21|682.21|690.36|682.36|689.62|681.62|112
1727299800000|2024-09-25 21:30:00|690.23|682.23|690.26|682.26|690.38|682.38|690.07|682.07|87
1727300100000|2024-09-25 21:35:00|690.28|682.28|690.18|682.18|690.42|682.42|690.1|682.1|80
1727300400000|2024-09-25 21:40:00|690.14|682.14|690.26|682.26|690.26|682.26|689.77|681.77|103
1727300700000|2024-09-25 21:45:00|690.27|682.27|690.4|682.4|690.42|682.42|690.19|682.19|59
1727301000000|2024-09-25 21:50:00|690.39|682.39|690.48|682.48|690.49|682.49|690.31|682.31|64
1727301300000|2024-09-25 21:55:00|690.44|682.44|689.5|681.5|690.5|682.5|689.49|681.49|96
1727301600000|2024-09-25 22:00:00|689.54|681.54|689.65|681.65|690.5|682.5|688.93|680.93|154
1727301900000|2024-09-25 22:05:00|689.7|681.7|687.97|679.97|689.83|681.83|687.97|679.97|163
1727302200000|2024-09-25 22:10:00|687.92|679.92|684.65|676.65|687.92|679.92|684.65|676.65|144
1727302500000|2024-09-25 22:15:00|684.63|676.63|686.22|678.22|687.25|679.25|683.85|675.85|282
1727302800000|2024-09-25 22:20:00|686.3|678.3|685.72|677.72|686.56|678.56|683.95|675.95|246
1727303100000|2024-09-25 22:25:00|685.75|677.75|685.67|677.67|686.6|678.6|685.37|677.37|127
1727303400000|2024-09-25 22:30:00|685.62|677.62|686.79|678.79|686.8|678.8|685.13|677.13|166
1727303700000|2024-09-25 22:35:00|686.74|678.74|685.72|677.72|686.74|678.74|685.41|677.41|139
1727304000000|2024-09-25 22:40:00|685.77|677.77|683.3|675.3|685.85|677.85|682.97|674.97|256
1727304300000|2024-09-25 22:45:00|683.05|675.05|683.2|675.2|683.9|675.9|680.68|672.68|315
1727304600000|2024-09-25 22:50:00|683.15|675.15|685.34|677.34|685.65|677.65|682.82|674.82|178
1727304900000|2024-09-25 22:55:00|685.33|677.33|684.3|676.3|686.13|678.13|684|676|158
1727305200000|2024-09-25 23:00:00|684.4|676.4|682.66|674.66|684.47|676.47|682.6|674.6|180
1727305500000|2024-09-25 23:05:00|682.61|674.61|682.41|674.41|683.45|675.45|681.99|673.99|223
1727305800000|2024-09-25 23:10:00|682.46|674.46|682.8|674.8|684.1|676.1|682.46|674.46|162
1727306100000|2024-09-25 23:15:00|682.84|674.84|684.1|676.1|684.24|676.24|682.8|674.8|136
1727306400000|2024-09-25 23:20:00|684.09|676.09|681.83|673.83|684.35|676.35|681.69|673.69|160
1727306700000|2024-09-25 23:25:00|681.85|673.85|682.84|674.84|683.35|675.35|681.85|673.85|173
1727307000000|2024-09-25 23:30:00|682.89|674.89|680.36|672.36|683.05|675.05|680.09|672.09|168
1727307300000|2024-09-25 23:35:00|680.45|672.45|679.8|671.8|680.95|672.95|679.11|671.11|226
1727307600000|2024-09-25 23:40:00|679.75|671.75|679.1|671.1|679.85|671.85|678.65|670.65|207
1727307900000|2024-09-25 23:45:00|679.25|671.25|679.31|671.31|680.4|672.4|679.15|671.15|226
1727308200000|2024-09-25 23:50:00|679.34|671.34|682.61|674.61|682.63|674.63|679.34|671.34|144
1727308500000|2024-09-25 23:55:00|682.8|674.8|681.5|673.5|682.9|674.9|681.5|673.5|125
1727308800000|2024-09-26 00:00:00|681.6|673.6|682.1|674.1|682.9|674.9|681.6|673.6|158
1727309100000|2024-09-26 00:05:00|682.15|674.15|683.85|675.85|684|676|682.15|674.15|155
1727309400000|2024-09-26 00:10:00|683.9|675.9|682.25|674.25|684|676|682.2|674.2|144
1727309700000|2024-09-26 00:15:00|682.28|674.28|682.65|674.65|683.4|675.4|682|674|138
1727310000000|2024-09-26 00:20:00|682.7|674.7|680.85|672.85|683.32|675.32|680.56|672.56|146
1727310300000|2024-09-26 00:25:00|680.9|672.9|681.35|673.35|681.6|673.6|680.9|672.9|89
1727310600000|2024-09-26 00:30:00|681.4|673.4|681.51|673.51|681.9|673.9|680.73|672.73|122
1727310900000|2024-09-26 00:35:00|681.52|673.52|679.7|671.7|681.57|673.57|679.09|671.09|127
1727311200000|2024-09-26 00:40:00|679.75|671.75|680.07|672.07|680.62|672.62|679.61|671.61|146
1727311500000|2024-09-26 00:45:00|680.12|672.12|674.3|666.3|680.25|672.25|674|666|295
1727311800000|2024-09-26 00:50:00|674.35|666.35|676.6|668.6|676.6|668.6|672.47|664.47|384
1727312100000|2024-09-26 00:55:00|676.55|668.55|675.05|667.05|676.55|668.55|673.95|665.95|316
1727312400000|2024-09-26 01:00:00|675.2|667.2|674.6|666.6|675.3|667.3|673.9|665.9|319
1727312700000|2024-09-26 01:05:00|674.5|666.5|674.1|666.1|674.95|666.95|673.15|665.15|248
1727313000000|2024-09-26 01:10:00|674.13|666.13|676.25|668.25|677.95|669.95|674.13|666.13|248
1727313300000|2024-09-26 01:15:00|676.2|668.2|676|668|676.35|668.35|674.85|666.85|273
1727313600000|2024-09-26 01:20:00|676.01|668.01|676.45|668.45|676.7|668.7|673.95|665.95|253
1727313900000|2024-09-26 01:25:00|676.4|668.4|675.38|667.38|676.52|668.52|674.05|666.05|220
1727314200000|2024-09-26 01:30:00|675.43|667.43|674.6|666.6|675.9|667.9|674.2|666.2|210
1727314500000|2024-09-26 01:35:00|674.65|666.65|673.34|665.34|674.75|666.75|671.55|663.55|278
1727314800000|2024-09-26 01:40:00|673.33|665.33|676.6|668.6|676.86|668.86|673.3|665.3|283
1727315100000|2024-09-26 01:45:00|676.65|668.65|676.87|668.87|677.52|669.52|676.26|668.26|224
1727315400000|2024-09-26 01:50:00|676.9|668.9|678.56|670.56|678.9|670.9|676.8|668.8|151
1727315700000|2024-09-26 01:55:00|678.51|670.51|679.9|671.9|679.9|671.9|678.5|670.5|77
1727316000000|2024-09-26 02:00:00|679.92|671.92|679.5|671.5|681.55|673.55|679.5|671.5|241
1727316300000|2024-09-26 02:05:00|679.48|671.48|680.15|672.15|680.54|672.54|679.1|671.1|213
1727316600000|2024-09-26 02:10:00|680.28|672.28|681.5|673.5|681.5|673.5|679.8|671.8|152
1727316900000|2024-09-26 02:15:00|681.55|673.55|686.42|678.42|686.47|678.47|681.55|673.55|174
1727317200000|2024-09-26 02:20:00|686.4|678.4|686.29|678.29|687.5|679.5|686.16|678.16|165
1727317500000|2024-09-26 02:25:00|686.28|678.28|683.71|675.71|686.3|678.3|683.15|675.15|174
1727317800000|2024-09-26 02:30:00|683.76|675.76|683.83|675.83|684.25|676.25|683.24|675.24|190
1727318100000|2024-09-26 02:35:00|683.9|675.9|683.73|675.73|684.6|676.6|683.31|675.31|184
1727318400000|2024-09-26 02:40:00|683.68|675.68|683.65|675.65|683.9|675.9|682.95|674.95|184
1727318700000|2024-09-26 02:45:00|683.64|675.64|684.4|676.4|684.72|676.72|683.25|675.25|236
1727319000000|2024-09-26 02:50:00|684.45|676.45|684.25|676.25|684.76|676.76|683.65|675.65|230
1727319300000|2024-09-26 02:55:00|684.17|676.17|684.65|676.65|684.95|676.95|684.01|676.01|208
1727319600000|2024-09-26 03:00:00|684.7|676.7|684.6|676.6|684.84|676.84|684.35|676.35|119
1727319900000|2024-09-26 03:05:00|684.55|676.55|685.2|677.2|685.75|677.75|684.55|676.55|93
1727320200000|2024-09-26 03:10:00|685.3|677.3|684.95|676.95|685.7|677.7|684.35|676.35|152
1727320500000|2024-09-26 03:15:00|684.9|676.9|684.35|676.35|686.35|678.35|684.35|676.35|179
1727320800000|2024-09-26 03:20:00|684.3|676.3|683.01|675.01|684.6|676.6|682.75|674.75|120
1727321100000|2024-09-26 03:25:00|682.95|674.95|683.65|675.65|683.7|675.7|682.77|674.77|148
1727321400000|2024-09-26 03:30:00|683.7|675.7|684.75|676.75|685.1|677.1|683.65|675.65|141
1727321700000|2024-09-26 03:35:00|684.8|676.8|683.55|675.55|685.25|677.25|683.22|675.22|174
1727322000000|2024-09-26 03:40:00|683.6|675.6|685.55|677.55|685.6|677.6|683.6|675.6|108
1727322300000|2024-09-26 03:45:00|685.58|677.58|687.52|679.52|687.64|679.64|685.57|677.57|80
1727322600000|2024-09-26 03:50:00|687.47|679.47|687.92|679.92|689|681|687.25|679.25|128
1727322900000|2024-09-26 03:55:00|687.9|679.9|687.22|679.22|687.98|679.98|686.75|678.75|101
1727323200000|2024-09-26 04:00:00|687.21|679.21|686.7|678.7|687.48|679.48|686.02|678.02|126
1727323500000|2024-09-26 04:05:00|686.67|678.67|687.35|679.35|687.72|679.72|686.47|678.47|116
1727323800000|2024-09-26 04:10:00|687.4|679.4|687.4|679.4|688.1|680.1|686.3|678.3|135
1727324100000|2024-09-26 04:15:00|687.41|679.41|686.83|678.83|688|680|686.7|678.7|114
1727324400000|2024-09-26 04:20:00|686.85|678.85|688.05|680.05|688.05|680.05|686.85|678.85|92
1727324700000|2024-09-26 04:25:00|688.1|680.1|688.4|680.4|688.4|680.4|687.6|679.6|76
1727325000000|2024-09-26 04:30:00|688.45|680.45|686.75|678.75|688.5|680.5|686.6|678.6|146
1727325300000|2024-09-26 04:35:00|686.65|678.65|686.9|678.9|687.6|679.6|686.3|678.3|131
1727325600000|2024-09-26 04:40:00|686.81|678.81|686.28|678.28|687.1|679.1|686|678|83
1727325900000|2024-09-26 04:45:00|686.3|678.3|685.3|677.3|687.15|679.15|685.28|677.28|97
1727326200000|2024-09-26 04:50:00|685.25|677.25|684.76|676.76|685.3|677.3|684.55|676.55|74
1727326500000|2024-09-26 04:55:00|684.71|676.71|685.1|677.1|685.3|677.3|684.3|676.3|96
1727326800000|2024-09-26 05:00:00|685.05|677.05|685.45|677.45|685.45|677.45|684.45|676.45|87
1727327100000|2024-09-26 05:05:00|685.5|677.5|687|679|687.27|679.27|685.4|677.4|90
1727327400000|2024-09-26 05:10:00|687.05|679.05|687.55|679.55|687.56|679.56|686.82|678.82|84
1727327700000|2024-09-26 05:15:00|687.59|679.59|689.3|681.3|689.36|681.36|687.18|679.18|85
1727328000000|2024-09-26 05:20:00|689.28|681.28|689.45|681.45|689.45|681.45|688.57|680.57|102
1727328300000|2024-09-26 05:25:00|689.5|681.5|690.46|682.46|690.5|682.5|689.46|681.46|73
1727328600000|2024-09-26 05:30:00|690.5|682.5|693.36|685.36|693.5|685.5|690.5|682.5|194
1727328900000|2024-09-26 05:35:00|693.4|685.4|692.8|684.8|693.5|685.5|692.57|684.57|167
1727329200000|2024-09-26 05:40:00|692.78|684.78|693.77|685.77|693.77|685.77|692.7|684.7|137
1727329500000|2024-09-26 05:45:00|693.95|685.95|694.35|686.35|695.55|687.55|693.95|685.95|206
1727329800000|2024-09-26 05:50:00|694.4|686.4|694.49|686.49|695.2|687.2|693.35|685.35|141
1727330100000|2024-09-26 05:55:00|694.55|686.55|694.65|686.65|694.79|686.79|693.45|685.45|133
1727330400000|2024-09-26 06:00:00|694.6|686.6|696.08|688.08|696.85|688.85|694.6|686.6|184
1727330700000|2024-09-26 06:05:00|696.1|688.1|697.06|689.06|697.55|689.55|696.1|688.1|169
1727331000000|2024-09-26 06:10:00|697.1|689.1|699.17|691.17|699.25|691.25|697.1|689.1|146
1727331300000|2024-09-26 06:15:00|699.11|691.11|698.91|690.91|699.45|691.45|698.45|690.45|136
1727331600000|2024-09-26 06:20:00|698.95|690.95|697.25|689.25|699.15|691.15|697.15|689.15|135
1727331900000|2024-09-26 06:25:00|697.2|689.2|699.3|691.3|699.35|691.35|697.03|689.03|172
1727332200000|2024-09-26 06:30:00|699.35|691.35|701|693|701.14|693.14|698.75|690.75|151
1727332500000|2024-09-26 06:35:00|701.03|693.03|701.98|693.98|702.3|694.3|700.35|692.35|136
1727332800000|2024-09-26 06:40:00|701.88|693.88|703.5|695.5|703.75|695.75|701.3|693.3|166
1727333100000|2024-09-26 06:45:00|703.55|695.55|702.85|694.85|703.58|695.58|702.15|694.15|213
1727333400000|2024-09-26 06:50:00|702.9|694.9|701.95|693.95|703.75|695.75|701.25|693.25|274
1727333700000|2024-09-26 06:55:00|701.98|693.98|703.5|695.5|703.5|695.5|700.5|692.5|260
1727334000000|2024-09-26 07:00:00|703.6|695.6|703.1|695.1|703.85|695.85|701.1|693.1|246
1727334300000|2024-09-26 07:05:00|703.08|695.08|703.4|695.4|705.8|697.8|702.7|694.7|289
1727334600000|2024-09-26 07:10:00|703.3|695.3|702.08|694.08|703.35|695.35|701.47|693.47|221
1727334900000|2024-09-26 07:15:00|702.03|694.03|705.35|697.35|705.81|697.81|701.63|693.63|250
1727335200000|2024-09-26 07:20:00|705.4|697.4|706.88|698.88|707.54|699.54|704.9|696.9|263
1727335500000|2024-09-26 07:25:00|706.95|698.95|706.42|698.42|707.5|699.5|705.7|697.7|212
1727335800000|2024-09-26 07:30:00|706.45|698.45|704.55|696.55|706.7|698.7|703.4|695.4|286
1727336100000|2024-09-26 07:35:00|704.5|696.5|704.7|696.7|705.15|697.15|703.6|695.6|254
1727336400000|2024-09-26 07:40:00|704.66|696.66|705.75|697.75|706.75|698.75|704.66|696.66|199
1727336700000|2024-09-26 07:45:00|705.85|697.85|706.8|698.8|707.1|699.1|705.65|697.65|147
1727337000000|2024-09-26 07:50:00|706.77|698.77|706.4|698.4|707.07|699.07|705.5|697.5|249
1727337300000|2024-09-26 07:55:00|706.35|698.35|705.36|697.36|707.35|699.35|705.3|697.3|232
1727337600000|2024-09-26 08:00:00|705.42|697.42|706.42|698.42|706.82|698.82|705.4|697.4|271
1727337900000|2024-09-26 08:05:00|706.52|698.52|707.43|699.43|708.35|700.35|706.5|698.5|182
1727338200000|2024-09-26 08:10:00|707.48|699.48|706.01|698.01|708.25|700.25|705.93|697.93|198
1727338500000|2024-09-26 08:15:00|705.95|697.95|706.3|698.3|707.3|699.3|705.85|697.85|215
1727338800000|2024-09-26 08:20:00|706.25|698.25|705.83|697.83|706.6|698.6|705.45|697.45|172
1727339100000|2024-09-26 08:25:00|705.82|697.82|704.45|696.45|705.95|697.95|704.03|696.03|177
1727339400000|2024-09-26 08:30:00|704.4|696.4|705.43|697.43|706.45|698.45|704|696|200
1727339700000|2024-09-26 08:35:00|705.38|697.38|705.95|697.95|706.62|698.62|704.6|696.6|211
1727340000000|2024-09-26 08:40:00|706|698|704.46|696.46|706|698|704.1|696.1|154
1727340300000|2024-09-26 08:45:00|704.51|696.51|704.15|696.15|704.85|696.85|703.6|695.6|143
1727340600000|2024-09-26 08:50:00|704.2|696.2|704.45|696.45|706.11|698.11|703.5|695.5|202
1727340900000|2024-09-26 08:55:00|704.4|696.4|702.5|694.5|704.4|696.4|701.95|693.95|197
1727341200000|2024-09-26 09:00:00|702.45|694.45|702.55|694.55|703.45|695.45|702.3|694.3|214
1727341500000|2024-09-26 09:05:00|702.5|694.5|701.05|693.05|702.5|694.5|700.9|692.9|242
1727341800000|2024-09-26 09:10:00|701.03|693.03|701.55|693.55|701.6|693.6|700.75|692.75|191
1727342100000|2024-09-26 09:15:00|701.48|693.48|701.7|693.7|701.7|693.7|701|693|156
1727342400000|2024-09-26 09:20:00|701.75|693.75|701.45|693.45|702.5|694.5|701.36|693.36|155
1727342700000|2024-09-26 09:25:00|701.5|693.5|703.51|695.51|704.23|696.23|701.46|693.46|252
1727343000000|2024-09-26 09:30:00|703.55|695.55|704.3|696.3|704.3|696.3|702.65|694.65|196
1727343300000|2024-09-26 09:35:00|704.45|696.45|704.15|696.15|704.93|696.93|703.85|695.85|130
1727343600000|2024-09-26 09:40:00|704.13|696.13|704.43|696.43|704.5|696.5|703.42|695.42|158
1727343900000|2024-09-26 09:45:00|704.5|696.5|703.5|695.5|704.64|696.64|703.35|695.35|150
1727344200000|2024-09-26 09:50:00|703.55|695.55|704.11|696.11|704.3|696.3|703.55|695.55|125
1727344500000|2024-09-26 09:55:00|704|696|704.22|696.22|704.7|696.7|703.63|695.63|139
1727344800000|2024-09-26 10:00:00|704.27|696.27|706.21|698.21|706.97|698.97|703.32|695.32|201
1727345100000|2024-09-26 10:05:00|706.16|698.16|709.75|701.75|709.85|701.85|705.97|697.97|170
1727345400000|2024-09-26 10:10:00|709.8|701.8|711.55|703.55|711.55|703.55|709.55|701.55|309
1727345700000|2024-09-26 10:15:00|711.6|703.6|717.87|709.87|717.87|709.87|711.3|703.3|340
1727346000000|2024-09-26 10:20:00|717.9|709.9|717.2|709.2|719.3|711.3|715.12|707.12|499
1727346300000|2024-09-26 10:25:00|717.19|709.19|715.9|707.9|718.25|710.25|714.95|706.95|367
1727346600000|2024-09-26 10:30:00|715.83|707.83|716.15|708.15|717.9|709.9|715.6|707.6|419
1727346900000|2024-09-26 10:35:00|716.16|708.16|716.45|708.45|718.87|710.87|715.8|707.8|415
1727347200000|2024-09-26 10:40:00|716.4|708.4|715.99|707.99|717.95|709.95|715.67|707.67|231
1727347500000|2024-09-26 10:45:00|715.9|707.9|713.5|705.5|716.18|708.18|713.46|705.46|233
1727347800000|2024-09-26 10:50:00|713.6|705.6|714.4|706.4|715.15|707.15|713.3|705.3|276
1727348100000|2024-09-26 10:55:00|714.35|706.35|714.21|706.21|714.75|706.75|713.59|705.59|215
1727348400000|2024-09-26 11:00:00|714.16|706.16|713.89|705.89|715.03|707.03|713.05|705.05|307
1727348700000|2024-09-26 11:05:00|713.95|705.95|711.11|703.11|714.2|706.2|711|703|231
1727349000000|2024-09-26 11:10:00|711.1|703.1|712.15|704.15|712.65|704.65|710.66|702.66|123
1727349300000|2024-09-26 11:15:00|712.17|704.17|713.7|705.7|714.15|706.15|712.15|704.15|285
1727349600000|2024-09-26 11:20:00|713.68|705.68|711.78|703.78|713.88|705.88|711.78|703.78|196
1727349900000|2024-09-26 11:25:00|711.7|703.7|710.2|702.2|711.95|703.95|710.03|702.03|161
1727350200000|2024-09-26 11:30:00|710.25|702.25|710|702|710.85|702.85|709.9|701.9|129
1727350500000|2024-09-26 11:35:00|709.95|701.95|716.06|708.06|716.7|708.7|709.95|701.95|327
1727350800000|2024-09-26 11:40:00|716.1|708.1|715.6|707.6|716.1|708.1|715.02|707.02|189
1727351100000|2024-09-26 11:45:00|715.55|707.55|715.1|707.1|715.6|707.6|714.37|706.37|160
1727351400000|2024-09-26 11:50:00|715.01|707.01|714.64|706.64|716|708|714.48|706.48|159
1727351700000|2024-09-26 11:55:00|714.55|706.55|714.59|706.59|714.95|706.95|714.18|706.18|86
1727352000000|2024-09-26 12:00:00|714.58|706.58|716|708|716.65|708.65|714.4|706.4|177
1727352300000|2024-09-26 12:05:00|715.95|707.95|714.8|706.8|715.95|707.95|714.27|706.27|168
1727352600000|2024-09-26 12:10:00|714.75|706.75|716.94|708.94|717.7|709.7|714.28|706.28|257
1727352900000|2024-09-26 12:15:00|716.99|708.99|714.35|706.35|717.3|709.3|714.29|706.29|228
1727353200000|2024-09-26 12:20:00|714.4|706.4|714.5|706.5|714.9|706.9|713.81|705.81|249
1727353500000|2024-09-26 12:25:00|714.48|706.48|715.42|707.42|715.55|707.55|714.19|706.19|234
1727353800000|2024-09-26 12:30:00|715.45|707.45|713.4|705.4|717.65|709.65|713.18|705.18|478
1727354100000|2024-09-26 12:35:00|713.45|705.45|712.3|704.3|714.54|706.54|712.1|704.1|293
1727354400000|2024-09-26 12:40:00|712.34|704.34|717.76|709.76|718|710|712.1|704.1|265
1727354700000|2024-09-26 12:45:00|717.71|709.71|715.52|707.52|717.76|709.76|715.21|707.21|265
1727355000000|2024-09-26 12:50:00|715.47|707.47|714.65|706.65|716.31|708.31|714.1|706.1|209
1727355300000|2024-09-26 12:55:00|714.5|706.5|715.2|707.2|715.85|707.85|713.45|705.45|174
1727355600000|2024-09-26 13:00:00|715.15|707.15|717.86|709.86|717.9|709.9|714.5|706.5|249
1727355900000|2024-09-26 13:05:00|717.87|709.87|723.65|715.65|723.65|715.65|717.86|709.86|282
1727356200000|2024-09-26 13:10:00|723.8|715.8|720.9|712.9|723.9|715.9|720.75|712.75|265
1727356500000|2024-09-26 13:15:00|720.85|712.85|719.82|711.82|721.33|713.33|719.8|711.8|250
1727356800000|2024-09-26 13:20:00|719.85|711.85|716.6|708.6|719.94|711.94|716.6|708.6|253
1727357100000|2024-09-26 13:25:00|716.57|708.57|717.4|709.4|718.21|710.21|715.98|707.98|289
1727357400000|2024-09-26 13:30:00|717.5|709.5|718.3|710.3|719.25|711.25|716.5|708.5|530
1727357700000|2024-09-26 13:35:00|718.35|710.35|717.25|709.25|720.35|712.35|716.95|708.95|449
1727358000000|2024-09-26 13:40:00|717.28|709.28|718.54|710.54|719.7|711.7|716.65|708.65|369
1727358300000|2024-09-26 13:45:00|718.5|710.5|718.23|710.23|719.8|711.8|717.73|709.73|345
1727358600000|2024-09-26 13:50:00|718.18|710.18|719.5|711.5|720.18|712.18|717.55|709.55|273
1727358900000|2024-09-26 13:55:00|719.65|711.65|720.54|712.54|721|713|719.32|711.32|192
1727359200000|2024-09-26 14:00:00|720.59|712.59|721.59|713.59|722.05|714.05|720.24|712.24|329
1727359500000|2024-09-26 14:05:00|721.55|713.55|723.2|715.2|723.2|715.2|720.53|712.53|309
1727359800000|2024-09-26 14:10:00|723.25|715.25|723.45|715.45|725.55|717.55|723|715|466
1727360100000|2024-09-26 14:15:00|723.6|715.6|725.95|717.95|726.55|718.55|723.2|715.2|404
1727360400000|2024-09-26 14:20:00|726|718|724.28|716.28|726.81|718.81|723.35|715.35|411
1727360700000|2024-09-26 14:25:00|724.23|716.23|721.62|713.62|724.23|716.23|720.15|712.15|475
1727361000000|2024-09-26 14:30:00|721.61|713.61|720.82|712.82|723.05|715.05|720.1|712.1|417
1727361300000|2024-09-26 14:35:00|720.8|712.8|724.05|716.05|724.83|716.83|720.3|712.3|391
1727361600000|2024-09-26 14:40:00|724.03|716.03|721|713|724.6|716.6|720.65|712.65|348
1727361900000|2024-09-26 14:45:00|721.15|713.15|724.35|716.35|725.95|717.95|721.15|713.15|403
1727362200000|2024-09-26 14:50:00|724.36|716.36|723.3|715.3|725.35|717.35|723|715|373
1727362500000|2024-09-26 14:55:00|723.25|715.25|716.42|708.42|723.45|715.45|716.42|708.42|416
1727362800000|2024-09-26 15:00:00|716.47|708.47|716.55|708.55|717.25|709.25|714.65|706.65|402
1727363100000|2024-09-26 15:05:00|716.6|708.6|720.15|712.15|720.71|712.71|716.05|708.05|359
1727363400000|2024-09-26 15:10:00|720.04|712.04|723.55|715.55|723.7|715.7|720|712|322
1727363700000|2024-09-26 15:15:00|723.45|715.45|724.85|716.85|725.3|717.3|723.15|715.15|318
1727364000000|2024-09-26 15:20:00|724.8|716.8|726.05|718.05|726.05|718.05|724.15|716.15|264
1727364300000|2024-09-26 15:25:00|726.25|718.25|727.85|719.85|727.9|719.9|724.45|716.45|341
1727364600000|2024-09-26 15:30:00|727.8|719.8|730.95|722.95|730.95|722.95|726.79|718.79|416
1727364900000|2024-09-26 15:35:00|730.93|722.93|731.62|723.62|734|726|730.39|722.39|503
1727365200000|2024-09-26 15:40:00|731.67|723.67|730.04|722.04|732.35|724.35|729.3|721.3|503
1727365500000|2024-09-26 15:45:00|729.99|721.99|735.2|727.2|738.3|730.3|729.43|721.43|593
1727365800000|2024-09-26 15:50:00|735.17|727.17|732.65|724.65|735.5|727.5|732.65|724.65|374
1727366100000|2024-09-26 15:55:00|732.6|724.6|734|726|735.25|727.25|731.79|723.79|314
1727366400000|2024-09-26 16:00:00|733.99|725.99|736.54|728.54|736.9|728.9|733.35|725.35|375
1727366700000|2024-09-26 16:05:00|736.19|728.19|737.05|729.05|739.2|731.2|735.79|727.79|396
1727367000000|2024-09-26 16:10:00|737.08|729.08|737.95|729.95|741.15|733.15|736.3|728.3|498
1727367300000|2024-09-26 16:15:00|738.05|730.05|736.8|728.8|739.47|731.47|735.75|727.75|424
1727367600000|2024-09-26 16:20:00|736.85|728.85|735|727|738.55|730.55|734.75|726.75|383
1727367900000|2024-09-26 16:25:00|734.95|726.95|738.74|730.74|739.08|731.08|734.85|726.85|337
1727368200000|2024-09-26 16:30:00|738.65|730.65|739.16|731.16|741.1|733.1|738.35|730.35|348
1727368500000|2024-09-26 16:35:00|739.15|731.15|740.5|732.5|741.16|733.16|737.87|729.87|421
1727368800000|2024-09-26 16:40:00|740.45|732.45|737.35|729.35|740.7|732.7|737.05|729.05|351
1727369100000|2024-09-26 16:45:00|737.37|729.37|737.77|729.77|739.85|731.85|737.37|729.37|345
1727369400000|2024-09-26 16:50:00|737.7|729.7|737.1|729.1|738.07|730.07|735.8|727.8|317
1727369700000|2024-09-26 16:55:00|737.08|729.08|734.51|726.51|737.55|729.55|734.45|726.45|258
1727370000000|2024-09-26 17:00:00|734.56|726.56|737.4|729.4|737.94|729.94|732.9|724.9|402
1727370300000|2024-09-26 17:05:00|737.5|729.5|737.05|729.05|738.93|730.93|736.45|728.45|307
1727370600000|2024-09-26 17:10:00|737.09|729.09|736.45|728.45|738.57|730.57|735.75|727.75|212
1727370900000|2024-09-26 17:15:00|736.46|728.46|734.3|726.3|737.35|729.35|734.05|726.05|301
1727371200000|2024-09-26 17:20:00|734.32|726.32|733.39|725.39|734.7|726.7|732.85|724.85|307
1727371500000|2024-09-26 17:25:00|733.35|725.35|733.2|725.2|733.85|725.85|732.45|724.45|230
1727371800000|2024-09-26 17:30:00|733.25|725.25|730.45|722.45|733.77|725.77|730.15|722.15|209
1727372100000|2024-09-26 17:35:00|730.44|722.44|726.95|718.95|730.44|722.44|726.85|718.85|226
1727372400000|2024-09-26 17:40:00|726.9|718.9|728.36|720.36|729.3|721.3|725.7|717.7|266
1727372700000|2024-09-26 17:45:00|728.4|720.4|728.35|720.35|730.36|722.36|728.35|720.35|302
1727373000000|2024-09-26 17:50:00|728.4|720.4|726.84|718.84|729.06|721.06|726.6|718.6|217
1727373300000|2024-09-26 17:55:00|726.85|718.85|726.5|718.5|727.7|719.7|726.2|718.2|197
1727373600000|2024-09-26 18:00:00|726.55|718.55|729.23|721.23|729.25|721.25|726.35|718.35|232
1727373900000|2024-09-26 18:05:00|729.33|721.33|729.2|721.2|730.48|722.48|728.77|720.77|199
1727374200000|2024-09-26 18:10:00|729.15|721.15|730.89|722.89|730.9|722.9|728.54|720.54|222
1727374500000|2024-09-26 18:15:00|730.94|722.94|730.05|722.05|732.06|724.06|729.65|721.65|235
1727374800000|2024-09-26 18:20:00|730|722|730.25|722.25|731.1|723.1|729.3|721.3|172
1727375100000|2024-09-26 18:25:00|730.3|722.3|730.46|722.46|730.77|722.77|729.57|721.57|140
1727375400000|2024-09-26 18:30:00|730.52|722.52|731.75|723.75|732.23|724.23|730.15|722.15|188
1727375700000|2024-09-26 18:35:00|731.7|723.7|735.3|727.3|735.85|727.85|731.5|723.5|223
1727376000000|2024-09-26 18:40:00|735.25|727.25|733.05|725.05|735.55|727.55|732.67|724.67|143
1727376300000|2024-09-26 18:45:00|733|725|732.35|724.35|733.8|725.8|732.35|724.35|118
1727376600000|2024-09-26 18:50:00|732.4|724.4|734.35|726.35|734.4|726.4|732.1|724.1|126
1727376900000|2024-09-26 18:55:00|734.3|726.3|735.35|727.35|735.4|727.4|733.75|725.75|155
1727377200000|2024-09-26 19:00:00|735.4|727.4|734.4|726.4|735.45|727.45|733.24|725.24|218
1727377500000|2024-09-26 19:05:00|734.45|726.45|732.6|724.6|734.7|726.7|732.4|724.4|199
1727377800000|2024-09-26 19:10:00|732.62|724.62|732.9|724.9|732.95|724.95|731.8|723.8|114
1727378100000|2024-09-26 19:15:00|732.85|724.85|733.32|725.32|733.95|725.95|732.25|724.25|179
1727378400000|2024-09-26 19:20:00|733.37|725.37|734.45|726.45|734.56|726.56|733.25|725.25|174
1727378700000|2024-09-26 19:25:00|734.5|726.5|734.25|726.25|734.85|726.85|733.7|725.7|163
1727379000000|2024-09-26 19:30:00|734.29|726.29|732.3|724.3|734.29|726.29|731.29|723.29|135
1727379300000|2024-09-26 19:35:00|732.24|724.24|732.56|724.56|732.56|724.56|731.5|723.5|128
1727379600000|2024-09-26 19:40:00|732.61|724.61|732.45|724.45|733.95|725.95|732.15|724.15|129
1727379900000|2024-09-26 19:45:00|732.5|724.5|735.31|727.31|735.31|727.31|731.4|723.4|145
1727380200000|2024-09-26 19:50:00|735.3|727.3|733.98|725.98|735.3|727.3|732.75|724.75|176
1727380500000|2024-09-26 19:55:00|733.95|725.95|732.1|724.1|733.98|725.98|731.35|723.35|218
1727380800000|2024-09-26 20:00:00|732.05|724.05|734.4|726.4|735.33|727.33|732.05|724.05|238
1727381100000|2024-09-26 20:05:00|734.35|726.35|734|726|734.35|726.35|732.85|724.85|212
1727381400000|2024-09-26 20:10:00|733.95|725.95|732.27|724.27|733.95|725.95|731.85|723.85|180
1727381700000|2024-09-26 20:15:00|732.37|724.37|731.61|723.61|734.05|726.05|731.61|723.61|153
1727382000000|2024-09-26 20:20:00|731.45|723.45|729.85|721.85|731.6|723.6|729.15|721.15|152
1727382300000|2024-09-26 20:25:00|729.75|721.75|726.43|718.43|729.75|721.75|725.9|717.9|166
1727382600000|2024-09-26 20:30:00|726.44|718.44|727.37|719.37|728.92|720.92|726.2|718.2|239
1727382900000|2024-09-26 20:35:00|727.3|719.3|728.9|720.9|729.35|721.35|726.5|718.5|193
1727383200000|2024-09-26 20:40:00|728.95|720.95|728.8|720.8|729.6|721.6|728.2|720.2|110
1727383500000|2024-09-26 20:45:00|728.85|720.85|727.4|719.4|729.35|721.35|727.35|719.35|141
1727383800000|2024-09-26 20:50:00|727.5|719.5|728.2|720.2|728.23|720.23|726.6|718.6|132
1727384100000|2024-09-26 20:55:00|728.25|720.25|727.95|719.95|728.83|720.83|727.95|719.95|138
1727384400000|2024-09-26 21:00:00|727.94|719.94|729|721|729.55|721.55|727.84|719.84|291
1727384700000|2024-09-26 21:05:00|729.03|721.03|731.47|723.47|731.47|723.47|729.02|721.02|252
1727385000000|2024-09-26 21:10:00|731.49|723.49|729.98|721.98|732.42|724.42|729.98|721.98|286
1727385300000|2024-09-26 21:15:00|730|722|732.45|724.45|732.97|724.97|729.77|721.77|433
1727385600000|2024-09-26 21:20:00|732.48|724.48|731.82|723.82|734.58|726.58|731.61|723.61|421
1727385900000|2024-09-26 21:25:00|731.79|723.79|732.28|724.28|732.53|724.53|731.5|723.5|374
1727386200000|2024-09-26 21:30:00|732.25|724.25|732.03|724.03|732.31|724.31|731.25|723.25|369
1727386500000|2024-09-26 21:35:00|732.05|724.05|733.81|725.81|733.81|725.81|732.03|724.03|315
1727386800000|2024-09-26 21:40:00|733.84|725.84|732.9|724.9|733.84|725.84|731.76|723.76|656
1727387100000|2024-09-26 21:45:00|732.93|724.93|735.89|727.89|736.77|728.77|732.89|724.89|201
1727387400000|2024-09-26 21:50:00|735.88|727.88|737.74|729.74|738.24|730.24|735.71|727.71|174
1727387700000|2024-09-26 21:55:00|737.73|729.73|738.15|730.15|738.58|730.58|737.51|729.51|88
1727388000000|2024-09-26 22:00:00|738.2|730.2|738.45|730.45|739.95|731.95|737.85|729.85|95
1727388300000|2024-09-26 22:05:00|738.35|730.35|738.9|730.9|739.6|731.6|738.05|730.05|117
1727388600000|2024-09-26 22:10:00|738.95|730.95|739.8|731.8|740.46|732.46|738.95|730.95|92
1727388900000|2024-09-26 22:15:00|739.85|731.85|738.35|730.35|739.95|731.95|737.7|729.7|122
1727389200000|2024-09-26 22:20:00|738.3|730.3|737.65|729.65|739.1|731.1|737.6|729.6|204
1727389500000|2024-09-26 22:25:00|737.6|729.6|736.6|728.6|737.65|729.65|736.45|728.45|83
1727389800000|2024-09-26 22:30:00|736.61|728.61|738.9|730.9|738.98|730.98|736.61|728.61|110
1727390100000|2024-09-26 22:35:00|738.85|730.85|739.42|731.42|739.6|731.6|738.63|730.63|127
1727390400000|2024-09-26 22:40:00|739.4|731.4|738.85|730.85|739.7|731.7|738.75|730.75|168
1727390700000|2024-09-26 22:45:00|738.95|730.95|738.55|730.55|739.35|731.35|738.55|730.55|120
1727391000000|2024-09-26 22:50:00|738.5|730.5|738.85|730.85|739.15|731.15|738.2|730.2|87
1727391300000|2024-09-26 22:55:00|738.9|730.9|742.25|734.25|742.3|734.3|738.9|730.9|145
1727391600000|2024-09-26 23:00:00|742.3|734.3|742.2|734.2|743|735|740.55|732.55|147
1727391900000|2024-09-26 23:05:00|742.1|734.1|741.9|733.9|742.95|734.95|740.8|732.8|116
1727392200000|2024-09-26 23:10:00|741.85|733.85|738.85|730.85|741.85|733.85|738.75|730.75|218
1727392500000|2024-09-26 23:15:00|738.8|730.8|735.55|727.55|739.35|731.35|735.5|727.5|211
1727392800000|2024-09-26 23:20:00|735.5|727.5|739.55|731.55|739.55|731.55|734.85|726.85|291
1727393100000|2024-09-26 23:25:00|739.5|731.5|738.95|730.95|739.62|731.62|737.6|729.6|193
1727393400000|2024-09-26 23:30:00|738.9|730.9|738.1|730.1|738.95|730.95|737.05|729.05|173
1727393700000|2024-09-26 23:35:00|738.05|730.05|738.65|730.65|739.21|731.21|737.67|729.67|170
1727394000000|2024-09-26 23:40:00|738.63|730.63|739|731|739.7|731.7|738.15|730.15|123
1727394300000|2024-09-26 23:45:00|738.95|730.95|739.85|731.85|739.9|731.9|738.75|730.75|163
1727394600000|2024-09-26 23:50:00|739.8|731.8|738.98|730.98|739.9|731.9|738.2|730.2|112
1727394900000|2024-09-26 23:55:00|739.13|731.13|739.52|731.52|739.61|731.61|738.87|730.87|54
1727395200000|2024-09-27 00:00:00|739.46|731.46|739.25|731.25|740.05|732.05|738.7|730.7|213
1727395500000|2024-09-27 00:05:00|738.85|730.85|737.45|729.45|738.85|730.85|737.45|729.45|13
1727395800000|2024-09-27 00:10:00|737.5|729.5|739.14|731.14|739.14|731.14|736.81|728.81|114
1727396100000|2024-09-27 00:15:00|739.09|731.09|740.09|732.09|740.43|732.43|739|731|191
1727396400000|2024-09-27 00:20:00|740.08|732.08|738.12|730.12|740.36|732.36|737.95|729.95|148
1727396700000|2024-09-27 00:25:00|738.15|730.15|740.3|732.3|740.3|732.3|738.15|730.15|150
1727397000000|2024-09-27 00:30:00|740.27|732.27|741.02|733.02|742.05|734.05|740.05|732.05|270
1727397300000|2024-09-27 00:35:00|740.95|732.95|740.1|732.1|741.77|733.77|738.15|730.15|200
1727397600000|2024-09-27 00:40:00|740.05|732.05|738.67|730.67|740.25|732.25|738.1|730.1|181
1727397900000|2024-09-27 00:45:00|738.7|730.7|739.2|731.2|740.1|732.1|738.08|730.08|177
1727398200000|2024-09-27 00:50:00|739.22|731.22|740.6|732.6|741.6|733.6|738.9|730.9|250
1727398500000|2024-09-27 00:55:00|740.63|732.63|741.25|733.25|741.51|733.51|740.2|732.2|132
1727398800000|2024-09-27 01:00:00|741.3|733.3|739.95|731.95|741.3|733.3|739.95|731.95|191
1727399100000|2024-09-27 01:05:00|739.99|731.99|741.7|733.7|741.98|733.98|739.99|731.99|151
1727399400000|2024-09-27 01:10:00|741.65|733.65|739.55|731.55|742.1|734.1|739.5|731.5|186
1727399700000|2024-09-27 01:15:00|739.63|731.63|738|730|739.8|731.8|737.95|729.95|113
1727400000000|2024-09-27 01:20:00|737.9|729.9|739.1|731.1|740.5|732.5|737.84|729.84|146
1727400300000|2024-09-27 01:25:00|739.08|731.08|740.17|732.17|740.45|732.45|738.65|730.65|103
1727400600000|2024-09-27 01:30:00|740.21|732.21|739.15|731.15|741.2|733.2|739.08|731.08|149
1727400900000|2024-09-27 01:35:00|739.18|731.18|739.2|731.2|739.61|731.61|737.85|729.85|137
1727401200000|2024-09-27 01:40:00|739.25|731.25|739.48|731.48|740.34|732.34|738.78|730.78|129
1727401500000|2024-09-27 01:45:00|739.45|731.45|735.3|727.3|739.55|731.55|734.67|726.67|196
1727401800000|2024-09-27 01:50:00|735.35|727.35|737.95|729.95|738.6|730.6|735|727|191
1727402100000|2024-09-27 01:55:00|738.15|730.15|738.8|730.8|739.9|731.9|738.1|730.1|96
1727402400000|2024-09-27 02:00:00|738.85|730.85|739.75|731.75|741.05|733.05|738.79|730.79|164
1727402700000|2024-09-27 02:05:00|739.8|731.8|741.4|733.4|741.79|733.79|739.75|731.75|123
1727403000000|2024-09-27 02:10:00|741.35|733.35|740.45|732.45|741.4|733.4|739.66|731.66|146
1727403300000|2024-09-27 02:15:00|740.4|732.4|739.6|731.6|740.9|732.9|739.6|731.6|145
1727403600000|2024-09-27 02:20:00|739.61|731.61|739|731|739.91|731.91|738.61|730.61|135
1727403900000|2024-09-27 02:25:00|738.95|730.95|736.5|728.5|738.95|730.95|736.45|728.45|108
1727404200000|2024-09-27 02:30:00|736.47|728.47|737.57|729.57|737.97|729.97|736.45|728.45|210
1727404500000|2024-09-27 02:35:00|737.5|729.5|735.34|727.34|737.55|729.55|735.25|727.25|131
1727404800000|2024-09-27 02:40:00|735.39|727.39|735.45|727.45|736.2|728.2|735.15|727.15|124
1727405100000|2024-09-27 02:45:00|735.8|727.8|735.34|727.34|736.2|728.2|735.06|727.06|103
1727405400000|2024-09-27 02:50:00|735.39|727.39|735.48|727.48|736.4|728.4|734.85|726.85|97
1727405700000|2024-09-27 02:55:00|735.35|727.35|733.6|725.6|735.35|727.35|733.6|725.6|140
1727406000000|2024-09-27 03:00:00|733.55|725.55|733.94|725.94|734.35|726.35|733|725|213
1727406300000|2024-09-27 03:05:00|733.95|725.95|734.34|726.34|735.5|727.5|733.75|725.75|114
1727406600000|2024-09-27 03:10:00|734.5|726.5|734.65|726.65|734.75|726.75|733.25|725.25|100
1727406900000|2024-09-27 03:15:00|734.7|726.7|732.85|724.85|734.77|726.77|732.8|724.8|122
1727407200000|2024-09-27 03:20:00|733.1|725.1|735.09|727.09|735.3|727.3|733.1|725.1|141
1727407500000|2024-09-27 03:25:00|735.14|727.14|735.27|727.27|736.21|728.21|734.85|726.85|110
1727407800000|2024-09-27 03:30:00|735.25|727.25|737.25|729.25|738.45|730.45|735.25|727.25|185
1727408100000|2024-09-27 03:35:00|737.3|729.3|739|731|739.45|731.45|737.1|729.1|163
1727408400000|2024-09-27 03:40:00|739.05|731.05|738.75|730.75|739.25|731.25|737.75|729.75|156
1727408700000|2024-09-27 03:45:00|738.85|730.85|739.45|731.45|740.5|732.5|738.6|730.6|151
1727409000000|2024-09-27 03:50:00|739.5|731.5|742.9|734.9|743.2|735.2|739.5|731.5|231
1727409300000|2024-09-27 03:55:00|742.95|734.95|743.55|735.55|743.92|735.92|742.35|734.35|168
1727409600000|2024-09-27 04:00:00|743.65|735.65|744.65|736.65|745.15|737.15|742.85|734.85|232
1727409900000|2024-09-27 04:05:00|744.68|736.68|743.3|735.3|745.57|737.57|742.95|734.95|242
1727410200000|2024-09-27 04:10:00|743.25|735.25|741.85|733.85|743.3|735.3|741.59|733.59|178
1727410500000|2024-09-27 04:15:00|741.95|733.95|742.45|734.45|743.4|735.4|741.73|733.73|208
1727410800000|2024-09-27 04:20:00|742.4|734.4|742.95|734.95|743.05|735.05|741.6|733.6|162
1727411100000|2024-09-27 04:25:00|742.85|734.85|740.75|732.75|742.92|734.92|740.7|732.7|135
1727411400000|2024-09-27 04:30:00|740.69|732.69|742.25|734.25|742.7|734.7|739.95|731.95|127
1727411700000|2024-09-27 04:35:00|742.3|734.3|741.15|733.15|742.55|734.55|740.45|732.45|147
1727412000000|2024-09-27 04:40:00|741.2|733.2|741.85|733.85|742.14|734.14|741.1|733.1|140
1727412300000|2024-09-27 04:45:00|741.9|733.9|743.15|735.15|743.39|735.39|741.35|733.35|161
1727412600000|2024-09-27 04:50:00|743.2|735.2|742.97|734.97|743.65|735.65|742.05|734.05|107
1727412900000|2024-09-27 04:55:00|742.95|734.95|743.85|735.85|743.85|735.85|742|734|132
1727413200000|2024-09-27 05:00:00|743.9|735.9|743.43|735.43|744.05|736.05|742.87|734.87|146
1727413500000|2024-09-27 05:05:00|743.45|735.45|743.15|735.15|743.65|735.65|741.75|733.75|111
1727413800000|2024-09-27 05:10:00|743.1|735.1|743.65|735.65|743.91|735.91|743|735|113
1727414100000|2024-09-27 05:15:00|743.69|735.69|743.39|735.39|743.72|735.72|742.01|734.01|140
1727414400000|2024-09-27 05:20:00|743.3|735.3|743.85|735.85|744.21|736.21|742.65|734.65|114
1727414700000|2024-09-27 05:25:00|743.8|735.8|742.69|734.69|744.02|736.02|742.58|734.58|96
1727415000000|2024-09-27 05:30:00|742.74|734.74|742.25|734.25|743.6|735.6|741.75|733.75|224
1727415300000|2024-09-27 05:35:00|742.3|734.3|743.95|735.95|744.44|736.44|741.75|733.75|182
1727415600000|2024-09-27 05:40:00|743.86|735.86|743.85|735.85|744.8|736.8|743.35|735.35|155
1727415900000|2024-09-27 05:45:00|743.9|735.9|747.85|739.85|747.9|739.9|743.85|735.85|161
1727416200000|2024-09-27 05:50:00|747.8|739.8|747.35|739.35|747.91|739.91|746.3|738.3|344
1727416500000|2024-09-27 05:55:00|747.4|739.4|747.3|739.3|748.2|740.2|746.95|738.95|342
1727416800000|2024-09-27 06:00:00|747.35|739.35|747.1|739.1|748.7|740.7|746.71|738.71|341
1727417100000|2024-09-27 06:05:00|747.2|739.2|746.77|738.77|748.7|740.7|745.6|737.6|371
1727417400000|2024-09-27 06:10:00|746.75|738.75|745.65|737.65|747.01|739.01|745.2|737.2|315
1727417700000|2024-09-27 06:15:00|745.68|737.68|744.55|736.55|745.68|737.68|743.85|735.85|267
1727418000000|2024-09-27 06:20:00|744.54|736.54|742.26|734.26|744.7|736.7|742.15|734.15|172
1727418300000|2024-09-27 06:25:00|742.25|734.25|742.2|734.2|744.2|736.2|741.75|733.75|242
1727418600000|2024-09-27 06:30:00|742.25|734.25|744.65|736.65|744.7|736.7|742.14|734.14|180
1727418900000|2024-09-27 06:35:00|744.75|736.75|743.79|735.79|745.25|737.25|743.6|735.6|190
1727419200000|2024-09-27 06:40:00|743.7|735.7|743.8|735.8|744.25|736.25|742.35|734.35|149
1727419500000|2024-09-27 06:45:00|743.85|735.85|742.4|734.4|743.95|735.95|741.46|733.46|202
1727419800000|2024-09-27 06:50:00|742.35|734.35|741.95|733.95|742.35|734.35|740.65|732.65|166
1727420100000|2024-09-27 06:55:00|742.05|734.05|740.35|732.35|742.15|734.15|740|732|114
1727420400000|2024-09-27 07:00:00|740.4|732.4|740.85|732.85|741.45|733.45|740.25|732.25|161
1727420700000|2024-09-27 07:05:00|740.9|732.9|739.45|731.45|741.05|733.05|739.31|731.31|100
1727421000000|2024-09-27 07:10:00|739.44|731.44|742.65|734.65|743.2|735.2|739.25|731.25|154
1727421300000|2024-09-27 07:15:00|742.7|734.7|742.16|734.16|742.7|734.7|741.65|733.65|138
1727421600000|2024-09-27 07:20:00|742.38|734.38|740.22|732.22|742.7|734.7|739.79|731.79|160
1727421900000|2024-09-27 07:25:00|740.15|732.15|740.78|732.78|741.48|733.48|740.05|732.05|173
1727422200000|2024-09-27 07:30:00|740.75|732.75|740.15|732.15|741.3|733.3|740.05|732.05|135
1727422500000|2024-09-27 07:35:00|740.2|732.2|739.6|731.6|741.05|733.05|739.3|731.3|122
1727422800000|2024-09-27 07:40:00|739.55|731.55|740.16|732.16|740.65|732.65|739.3|731.3|120
1727423100000|2024-09-27 07:45:00|740.17|732.17|740.98|732.98|741.05|733.05|739.7|731.7|143
1727423400000|2024-09-27 07:50:00|740.95|732.95|740.77|732.77|741.6|733.6|740.75|732.75|120
1727423700000|2024-09-27 07:55:00|740.82|732.82|739.68|731.68|740.82|732.82|739.63|731.63|123
1727424000000|2024-09-27 08:00:00|739.65|731.65|740.19|732.19|740.82|732.82|739.45|731.45|128
1727424300000|2024-09-27 08:05:00|740.15|732.15|740.84|732.84|741.14|733.14|739.85|731.85|158
1727424600000|2024-09-27 08:10:00|740.8|732.8|741.46|733.46|742.45|734.45|740.44|732.44|173
1727424900000|2024-09-27 08:15:00|741.41|733.41|741.32|733.32|742.33|734.33|741.24|733.24|181
1727425200000|2024-09-27 08:20:00|741.37|733.37|742.95|734.95|743.05|735.05|740.91|732.91|107
1727425500000|2024-09-27 08:25:00|742.91|734.91|743.2|735.2|743.71|735.71|742.46|734.46|195
1727425800000|2024-09-27 08:30:00|743.17|735.17|743.7|735.7|743.9|735.9|742.1|734.1|199
1727426100000|2024-09-27 08:35:00|743.75|735.75|741.68|733.68|744.04|736.04|741.19|733.19|229
1727426400000|2024-09-27 08:40:00|741.75|733.75|741.2|733.2|742.73|734.73|740.5|732.5|146
1727426700000|2024-09-27 08:45:00|741.28|733.28|743.01|735.01|743.01|735.01|741|733|143
1727427000000|2024-09-27 08:50:00|743.06|735.06|743.06|735.06|743.2|735.2|742.25|734.25|134
1727427300000|2024-09-27 08:55:00|743.01|735.01|743.47|735.47|743.56|735.56|742.69|734.69|68
1727427600000|2024-09-27 09:00:00|743.5|735.5|744.28|736.28|745.28|737.28|742.75|734.75|208
1727427900000|2024-09-27 09:05:00|744.3|736.3|745.25|737.25|745.9|737.9|744.08|736.08|275
1727428200000|2024-09-27 09:10:00|745.2|737.2|745.96|737.96|746|738|744.29|736.29|140
1727428500000|2024-09-27 09:15:00|745.86|737.86|746.45|738.45|746.73|738.73|744.95|736.95|177
1727428800000|2024-09-27 09:20:00|746.5|738.5|746.41|738.41|747.84|739.84|746.41|738.41|311
1727429100000|2024-09-27 09:25:00|746.4|738.4|746.8|738.8|747.05|739.05|745.1|737.1|221
1727429400000|2024-09-27 09:30:00|747.08|739.08|748.44|740.44|748.61|740.61|746.1|738.1|281
1727429700000|2024-09-27 09:35:00|748.45|740.45|747.27|739.27|748.7|740.7|747.15|739.15|180
1727430000000|2024-09-27 09:40:00|747.26|739.26|748.1|740.1|748.59|740.59|747.06|739.06|203
1727430300000|2024-09-27 09:45:00|748.09|740.09|750.95|742.95|751.1|743.1|748.09|740.09|242
1727430600000|2024-09-27 09:50:00|750.98|742.98|750.65|742.65|751.18|743.18|750.1|742.1|278
1727430900000|2024-09-27 09:55:00|750.75|742.75|750.37|742.37|751.9|743.9|750.08|742.08|217
1727431200000|2024-09-27 10:00:00|750.39|742.39|747.24|739.24|751.4|743.4|747.1|739.1|267
1727431500000|2024-09-27 10:05:00|747.29|739.29|744.68|736.68|747.7|739.7|743.45|735.45|289
1727431800000|2024-09-27 10:10:00|744.73|736.73|745.65|737.65|745.8|737.8|742.65|734.65|248
1727432100000|2024-09-27 10:15:00|745.7|737.7|745.01|737.01|746.61|738.61|744.34|736.34|228
1727432400000|2024-09-27 10:20:00|745.06|737.06|747.42|739.42|747.55|739.55|744.5|736.5|257
1727432700000|2024-09-27 10:25:00|747.5|739.5|749.5|741.5|749.9|741.9|747.42|739.42|175
1727433000000|2024-09-27 10:30:00|749.4|741.4|746.25|738.25|749.7|741.7|745.8|737.8|223
1727433300000|2024-09-27 10:35:00|746.3|738.3|744.25|736.25|746.73|738.73|744.23|736.23|199
1727433600000|2024-09-27 10:40:00|744.15|736.15|744.63|736.63|744.85|736.85|743.15|735.15|226
1727433900000|2024-09-27 10:45:00|744.55|736.55|746.23|738.23|746.36|738.36|743.65|735.65|253
1727434200000|2024-09-27 10:50:00|746.18|738.18|746.3|738.3|747.75|739.75|745.95|737.95|161
1727434500000|2024-09-27 10:55:00|746.15|738.15|745.8|737.8|746.3|738.3|745.32|737.32|125
1727434800000|2024-09-27 11:00:00|745.7|737.7|748.37|740.37|748.4|740.4|745.55|737.55|217
1727435100000|2024-09-27 11:05:00|748.42|740.42|749.25|741.25|749.6|741.6|748.3|740.3|137
1727435400000|2024-09-27 11:10:00|749.3|741.3|749.95|741.95|750.6|742.6|749.25|741.25|138
1727435700000|2024-09-27 11:15:00|750.07|742.07|751.22|743.22|752.65|744.65|749.85|741.85|247
1727436000000|2024-09-27 11:20:00|751.28|743.28|751.6|743.6|751.8|743.8|750.35|742.35|161
1727436300000|2024-09-27 11:25:00|751.5|743.5|749.65|741.65|751.64|743.64|749|741|248
1727436600000|2024-09-27 11:30:00|749.7|741.7|750.42|742.42|751.54|743.54|749.7|741.7|305
1727436900000|2024-09-27 11:35:00|750.45|742.45|751.14|743.14|752.47|744.47|750.45|742.45|182
1727437200000|2024-09-27 11:40:00|751.05|743.05|748.43|740.43|751.05|743.05|748.21|740.21|199
1727437500000|2024-09-27 11:45:00|748.53|740.53|749.77|741.77|749.95|741.95|748.3|740.3|193
1727437800000|2024-09-27 11:50:00|749.82|741.82|750.02|742.02|750.05|742.05|748.35|740.35|174
1727438100000|2024-09-27 11:55:00|750.07|742.07|749.26|741.26|751.12|743.12|749.25|741.25|160
1727438400000|2024-09-27 12:00:00|749.2|741.2|748.35|740.35|749.4|741.4|748.05|740.05|219
1727438700000|2024-09-27 12:05:00|748.4|740.4|747.25|739.25|748.86|740.86|746.75|738.75|174
1727439000000|2024-09-27 12:10:00|747.15|739.15|747.36|739.36|748.25|740.25|746.7|738.7|174
1727439300000|2024-09-27 12:15:00|747.41|739.41|745.45|737.45|748|740|744.98|736.98|151
1727439600000|2024-09-27 12:20:00|745.5|737.5|745.5|737.5|746.55|738.55|745.25|737.25|214
1727439900000|2024-09-27 12:25:00|745.59|737.59|747.55|739.55|748.35|740.35|745.55|737.55|108
1727440200000|2024-09-27 12:30:00|747.57|739.57|748.67|740.67|750.15|742.15|747.25|739.25|386
1727440500000|2024-09-27 12:35:00|748.72|740.72|750.07|742.07|750.35|742.35|748.72|740.72|258
1727440800000|2024-09-27 12:40:00|750.05|742.05|750.12|742.12|751.7|743.7|749.65|741.65|182
1727441100000|2024-09-27 12:45:00|750.07|742.07|748.8|740.8|751.8|743.8|748.8|740.8|264
1727441400000|2024-09-27 12:50:00|748.85|740.85|747.95|739.95|749.92|741.92|747.95|739.95|249
1727441700000|2024-09-27 12:55:00|748|740|749.38|741.38|749.38|741.38|746.23|738.23|211
1727442000000|2024-09-27 13:00:00|749.44|741.44|749.4|741.4|749.44|741.44|748.65|740.65|29
1727442300000|2024-09-27 13:05:00|749.55|741.55|750.37|742.37|750.45|742.45|749.55|741.55|22
1727442600000|2024-09-27 13:10:00|750.35|742.35|748.45|740.45|750.8|742.8|748.32|740.32|156
1727442900000|2024-09-27 13:15:00|748.5|740.5|751.45|743.45|751.8|743.8|748.5|740.5|200
1727443200000|2024-09-27 13:20:00|751.77|743.77|749.45|741.45|752.9|744.9|749.4|741.4|213
1727443500000|2024-09-27 13:25:00|749.4|741.4|750.15|742.15|750.85|742.85|749.4|741.4|138
1727443800000|2024-09-27 13:30:00|750.25|742.25|750.98|742.98|751.05|743.05|748.65|740.65|354
1727444100000|2024-09-27 13:35:00|751.03|743.03|747.2|739.2|751.48|743.48|746.65|738.65|345
1727444400000|2024-09-27 13:40:00|747.25|739.25|746.37|738.37|748.2|740.2|744.85|736.85|302
1727444700000|2024-09-27 13:45:00|746.42|738.42|747.22|739.22|747.35|739.35|745.6|737.6|345
1727445000000|2024-09-27 13:50:00|747.27|739.27|748.01|740.01|748.25|740.25|746.45|738.45|351
1727445300000|2024-09-27 13:55:00|748|740|749.45|741.45|751.96|743.96|748|740|363
1727445600000|2024-09-27 14:00:00|749.55|741.55|750.53|742.53|751.55|743.55|749.1|741.1|403
1727445900000|2024-09-27 14:05:00|750.5|742.5|749.65|741.65|750.53|742.53|748.25|740.25|341
1727446200000|2024-09-27 14:10:00|749.6|741.6|749.55|741.55|751.45|743.45|748.15|740.15|461
1727446500000|2024-09-27 14:15:00|749.4|741.4|747.25|739.25|749.62|741.62|746.7|738.7|469
1727446800000|2024-09-27 14:20:00|747.3|739.3|753.7|745.7|753.89|745.89|747.15|739.15|507
1727447100000|2024-09-27 14:25:00|753.75|745.75|754.1|746.1|755.85|747.85|753.15|745.15|469
1727447400000|2024-09-27 14:30:00|754.15|746.15|752.05|744.05|754.6|746.6|749.9|741.9|537
1727447700000|2024-09-27 14:35:00|751.95|743.95|753.3|745.3|755.85|747.85|751.95|743.95|412
1727448000000|2024-09-27 14:40:00|753.35|745.35|753.72|745.72|755.4|747.4|752.7|744.7|314
1727448300000|2024-09-27 14:45:00|753.7|745.7|752|744|755.65|747.65|751.87|743.87|368
1727448600000|2024-09-27 14:50:00|751.95|743.95|755.47|747.47|755.75|747.75|751.77|743.77|275
1727448900000|2024-09-27 14:55:00|755.42|747.42|752|744|755.42|747.42|751.95|743.95|264
1727449200000|2024-09-27 15:00:00|751.95|743.95|751.35|743.35|752.15|744.15|750.18|742.18|294
1727449500000|2024-09-27 15:05:00|751.45|743.45|752.95|744.95|753|745|750.64|742.64|325
1727449800000|2024-09-27 15:10:00|753|745|754.99|746.99|755.04|747.04|752.87|744.87|272
1727450100000|2024-09-27 15:15:00|754.85|746.85|758.27|750.27|758.27|750.27|754.5|746.5|192
1727450700000|2024-09-27 15:25:00|758.52|750.52|760.35|752.35|760.75|752.75|758.52|750.52|151
1727451000000|2024-09-27 15:30:00|760.4|752.4|760|752|760.68|752.68|758.5|750.5|362
1727451300000|2024-09-27 15:35:00|759.8|751.8|760.02|752.02|761.65|753.65|759.23|751.23|283
1727451600000|2024-09-27 15:40:00|760|752|760|752|761.9|753.9|759.45|751.45|351
1727451900000|2024-09-27 15:45:00|760.05|752.05|757.22|749.22|762|754|756.85|748.85|359
1727452200000|2024-09-27 15:50:00|757.23|749.23|756.02|748.02|757.65|749.65|755.75|747.75|379
1727452500000|2024-09-27 15:55:00|755.97|747.97|755.25|747.25|755.97|747.97|754.24|746.24|201
1727452800000|2024-09-27 16:00:00|755.3|747.3|755.5|747.5|756.44|748.44|754.9|746.9|239
1727453100000|2024-09-27 16:05:00|755.47|747.47|757.35|749.35|757.47|749.47|755.47|747.47|248
1727453400000|2024-09-27 16:10:00|757.36|749.36|756.59|748.59|758.86|750.86|755.05|747.05|267
1727453700000|2024-09-27 16:15:00|756.6|748.6|754.45|746.45|757.45|749.45|754.45|746.45|273
1727454000000|2024-09-27 16:20:00|754.4|746.4|750|742|754.4|746.4|749|741|288
1727454300000|2024-09-27 16:25:00|749.95|741.95|755.2|747.2|755.2|747.2|749.95|741.95|337
1727454600000|2024-09-27 16:30:00|755.15|747.15|759.45|751.45|759.85|751.85|753.75|745.75|405
1727454900000|2024-09-27 16:35:00|759.5|751.5|766.06|758.06|767.01|759.01|759.45|751.45|449
1727455200000|2024-09-27 16:40:00|766.05|758.05|770.15|762.15|772.05|764.05|764.6|756.6|511
1727455500000|2024-09-27 16:45:00|770.2|762.2|770.55|762.55|772.39|764.39|769.75|761.75|370
1727455800000|2024-09-27 16:50:00|770.5|762.5|773.95|765.95|774.45|766.45|768.4|760.4|376
1727456100000|2024-09-27 16:55:00|774|766|773.7|765.7|774.38|766.38|772.45|764.45|284
1727456400000|2024-09-27 17:00:00|773.65|765.65|771.05|763.05|773.8|765.8|770.75|762.75|270
1727456700000|2024-09-27 17:05:00|770.95|762.95|766.25|758.25|772.35|764.35|766.2|758.2|357
1727457000000|2024-09-27 17:10:00|766.2|758.2|764.07|756.07|767.4|759.4|763.43|755.43|286
1727457300000|2024-09-27 17:15:00|764.08|756.08|763.4|755.4|765.65|757.65|762.55|754.55|228
1727457600000|2024-09-27 17:20:00|763.39|755.39|764.7|756.7|765.95|757.95|762.25|754.25|352
1727457900000|2024-09-27 17:25:00|764.65|756.65|765|757|765.87|757.87|764|756|259
1727458200000|2024-09-27 17:30:00|764.95|756.95|765.95|757.95|767.8|759.8|764.15|756.15|323
1727458500000|2024-09-27 17:35:00|766|758|761.94|753.94|766.96|758.96|761.9|753.9|238
1727458800000|2024-09-27 17:40:00|761.84|753.84|761.63|753.63|764.48|756.48|761.05|753.05|293
1727459100000|2024-09-27 17:45:00|761.65|753.65|762.45|754.45|763.24|755.24|760.55|752.55|278
1727459400000|2024-09-27 17:50:00|762.5|754.5|764.45|756.45|765.5|757.5|762.2|754.2|249
1727459700000|2024-09-27 17:55:00|764.65|756.65|764.35|756.35|765|757|762.95|754.95|219
1727460000000|2024-09-27 18:00:00|764.3|756.3|763.25|755.25|764.79|756.79|762|754|260
1727460300000|2024-09-27 18:05:00|763.2|755.2|760.81|752.81|763.3|755.3|760.48|752.48|232
1727460600000|2024-09-27 18:10:00|760.86|752.86|760.4|752.4|761.45|753.45|760|752|146
1727460900000|2024-09-27 18:15:00|760.28|752.28|759.14|751.14|760.9|752.9|758.98|750.98|222
1727461200000|2024-09-27 18:20:00|759.19|751.19|759.96|751.96|761.08|753.08|759|751|157
1727461500000|2024-09-27 18:25:00|759.95|751.95|757.7|749.7|759.95|751.95|757.6|749.6|132
1727461800000|2024-09-27 18:30:00|757.75|749.75|757.33|749.33|758.05|750.05|757|749|192
1727462100000|2024-09-27 18:35:00|757.29|749.29|756.45|748.45|757.35|749.35|756.45|748.45|122
1727462400000|2024-09-27 18:40:00|756.42|748.42|756.63|748.63|756.81|748.81|756.09|748.09|92
1727462700000|2024-09-27 18:45:00|756.68|748.68|759.4|751.4|759.44|751.44|756.6|748.6|131
1727463000000|2024-09-27 18:50:00|759.35|751.35|759.99|751.99|761.5|753.5|759.3|751.3|147
1727463300000|2024-09-27 18:55:00|759.95|751.95|759.2|751.2|760.1|752.1|758.8|750.8|126
1727463600000|2024-09-27 19:00:00|759.31|751.31|760.65|752.65|760.65|752.65|758.95|750.95|148
1727463900000|2024-09-27 19:05:00|760.7|752.7|758.85|750.85|762.04|754.04|758.8|750.8|179
1727464200000|2024-09-27 19:10:00|758.87|750.87|757.28|749.28|759.13|751.13|757.1|749.1|211
1727464500000|2024-09-27 19:15:00|757.2|749.2|758.55|750.55|760|752|757.17|749.17|192
1727464800000|2024-09-27 19:20:00|758.6|750.6|757.78|749.78|759.35|751.35|757.55|749.55|171
1727465100000|2024-09-27 19:25:00|757.8|749.8|757.59|749.59|758.05|750.05|757|749|141
1727465400000|2024-09-27 19:30:00|757.6|749.6|757.85|749.85|758.65|750.65|757.46|749.46|187
1727465700000|2024-09-27 19:35:00|757.86|749.86|756.83|748.83|758.05|750.05|756.75|748.75|40
1727466000000|2024-09-27 19:40:00|756.38|748.38|755.35|747.35|756.38|748.38|754.95|746.95|29
1727466300000|2024-09-27 19:45:00|755.4|747.4|753.75|745.75|755.5|747.5|753.75|745.75|143
1727466600000|2024-09-27 19:50:00|753.8|745.8|754.1|746.1|755.19|747.19|753.78|745.78|199
1727466900000|2024-09-27 19:55:00|754.05|746.05|754.43|746.43|754.45|746.45|752.74|744.74|188
1727467200000|2024-09-27 20:00:00|754.45|746.45|754.13|746.13|756.05|748.05|753.76|745.76|248
1727467500000|2024-09-27 20:05:00|754.25|746.25|753.6|745.6|755|747|752.82|744.82|209
1727467800000|2024-09-27 20:10:00|753.65|745.65|753.39|745.39|754.32|746.32|752.55|744.55|116
1727468100000|2024-09-27 20:15:00|753.35|745.35|752.49|744.49|753.88|745.88|752.39|744.39|139
1727468400000|2024-09-27 20:20:00|752.4|744.4|752.79|744.79|753|745|751.78|743.78|130
1727468700000|2024-09-27 20:25:00|752.85|744.85|752.68|744.68|753.55|745.55|752.55|744.55|124
1727469000000|2024-09-27 20:30:00|752.73|744.73|752.5|744.5|752.79|744.79|752.42|744.42|12
1727469300000|2024-09-27 20:35:00|754.35|746.35|756.34|748.34|756.34|748.34|754.35|746.35|113
1727469600000|2024-09-27 20:40:00|756.39|748.39|756.98|748.98|757|749|756.35|748.35|125
1727469900000|2024-09-27 20:45:00|756.95|748.95|759|751|759.15|751.15|756.8|748.8|182
1727470200000|2024-09-27 20:50:00|758.94|750.94|757.97|749.97|758.97|750.97|757.48|749.48|285
1727470500000|2024-09-27 20:55:00|757.93|749.93|757.95|749.95|758.66|750.66|757.6|749.6|248
1727506800000|2024-09-28 07:00:00|763.96|755.96|764.46|756.46|765.77|757.77|763.85|755.85|430
1727507100000|2024-09-28 07:05:00|764.55|756.55|764.98|756.98|766.21|758.21|764.5|756.5|380
1727507400000|2024-09-28 07:10:00|764.96|756.96|762.83|754.83|765.59|757.59|762.66|754.66|347
1727507700000|2024-09-28 07:15:00|762.79|754.79|764.13|756.13|765.19|757.19|762.59|754.59|381
1727508000000|2024-09-28 07:20:00|764.09|756.09|763.17|755.17|764.83|756.83|763.12|755.12|285
1727508300000|2024-09-28 07:25:00|763.15|755.15|761.9|753.9|763.28|755.28|761.9|753.9|304
1727508600000|2024-09-28 07:30:00|761.89|753.89|763.22|755.22|763.22|755.22|760.69|752.69|437
1727508900000|2024-09-28 07:35:00|763.18|755.18|763.62|755.62|764.14|756.14|763.16|755.16|313
1727509200000|2024-09-28 07:40:00|763.6|755.6|762.98|754.98|764.84|756.84|762.67|754.67|412
1727509500000|2024-09-28 07:45:00|763.04|755.04|757.84|749.84|763.04|755.04|757.84|749.84|476
1727509800000|2024-09-28 07:50:00|757.86|749.86|758.21|750.21|759.39|751.39|757.61|749.61|327
1727510100000|2024-09-28 07:55:00|758.23|750.23|757.35|749.35|759.45|751.45|757.24|749.24|371
1727510400000|2024-09-28 08:00:00|757.33|749.33|757.57|749.57|758.97|750.97|757.15|749.15|473
1727510700000|2024-09-28 08:05:00|757.55|749.55|756.39|748.39|757.85|749.85|755.8|747.8|657
1727511000000|2024-09-28 08:10:00|756.36|748.36|754.39|746.39|756.54|748.54|754.35|746.35|553
1727511300000|2024-09-28 08:15:00|754.4|746.4|755.9|747.9|756.7|748.7|754.4|746.4|526
1727511600000|2024-09-28 08:20:00|755.86|747.86|754.5|746.5|756.14|748.14|754.4|746.4|363
1727511900000|2024-09-28 08:25:00|754.53|746.53|753.69|745.69|755.71|747.71|753.55|745.55|386
1727512200000|2024-09-28 08:30:00|753.7|745.7|754.74|746.74|754.86|746.86|751.8|743.8|465
1727512500000|2024-09-28 08:35:00|754.75|746.75|753.33|745.33|754.82|746.82|753.11|745.11|481
1727512800000|2024-09-28 08:40:00|753.32|745.32|754.75|746.75|755.01|747.01|752.65|744.65|401
1727513100000|2024-09-28 08:45:00|754.67|746.67|753.7|745.7|755.96|747.96|752.59|744.59|427
1727513400000|2024-09-28 08:50:00|753.71|745.71|752.45|744.45|753.74|745.74|751.39|743.39|481
1727513700000|2024-09-28 08:55:00|752.47|744.47|750.46|742.46|752.7|744.7|750.25|742.25|428
1727514000000|2024-09-28 09:00:00|750.41|742.41|747.75|739.75|750.85|742.85|747.41|739.41|571
1727514300000|2024-09-28 09:05:00|747.8|739.8|746.55|738.55|748.39|740.39|742.71|734.71|756
1727514600000|2024-09-28 09:10:00|746.56|738.56|747.3|739.3|749.75|741.75|745.73|737.73|810
1727514900000|2024-09-28 09:15:00|747.29|739.29|750.86|742.86|752.32|744.32|747.17|739.17|763
1727515200000|2024-09-28 09:20:00|750.85|742.85|749.73|741.73|752.02|744.02|749.59|741.59|596
1727515500000|2024-09-28 09:25:00|749.76|741.76|751.19|743.19|751.82|743.82|749.34|741.34|571
1727515800000|2024-09-28 09:30:00|751.21|743.21|753.39|745.39|754.18|746.18|750.89|742.89|589
1727516100000|2024-09-28 09:35:00|753.38|745.38|753.46|745.46|755.01|747.01|751.83|743.83|580
1727516400000|2024-09-28 09:40:00|753.44|745.44|754.66|746.66|754.8|746.8|752.6|744.6|439
1727516700000|2024-09-28 09:45:00|754.68|746.68|759.75|751.75|760.01|752.01|753.9|745.9|636
1727517000000|2024-09-28 09:50:00|759.76|751.76|760.22|752.22|760.46|752.46|758.62|750.62|538
1727517300000|2024-09-28 09:55:00|760.26|752.26|759.74|751.74|760.38|752.38|758.9|750.9|446
1727517600000|2024-09-28 10:00:00|759.76|751.76|758.39|750.39|759.81|751.81|757.79|749.79|551
1727517900000|2024-09-28 10:05:00|758.42|750.42|758.35|750.35|758.46|750.46|757.17|749.17|418
1727518200000|2024-09-28 10:10:00|758.4|750.4|759.76|751.76|759.92|751.92|758.2|750.2|469
1727518500000|2024-09-28 10:15:00|759.77|751.77|760.55|752.55|761.52|753.52|759.27|751.27|475
1727518800000|2024-09-28 10:20:00|760.56|752.56|761.41|753.41|762.44|754.44|760.45|752.45|361
1727519100000|2024-09-28 10:25:00|761.48|753.48|760.35|752.35|762.44|754.44|760.34|752.34|421
1727519400000|2024-09-28 10:30:00|760.39|752.39|763.39|755.39|763.39|755.39|760.24|752.24|455
1727519700000|2024-09-28 10:35:00|763.45|755.45|764.79|756.79|765.16|757.16|763.05|755.05|474
1727520000000|2024-09-28 10:40:00|764.76|756.76|764.9|756.9|765.76|757.76|764.15|756.15|338
1727520300000|2024-09-28 10:45:00|764.97|756.97|765.45|757.45|766.4|758.4|764.97|756.97|392
1727520600000|2024-09-28 10:50:00|765.44|757.44|763.19|755.19|765.49|757.49|763.12|755.12|412
1727520900000|2024-09-28 10:55:00|763.17|755.17|764.75|756.75|764.75|756.75|763.09|755.09|399
1727521200000|2024-09-28 11:00:00|764.74|756.74|765.06|757.06|765.16|757.16|763.78|755.78|491
1727521500000|2024-09-28 11:05:00|765.07|757.07|762.86|754.86|765.49|757.49|762.84|754.84|294
1727521800000|2024-09-28 11:10:00|762.85|754.85|760.97|752.97|762.85|754.85|759.77|751.77|380
1727522100000|2024-09-28 11:15:00|760.98|752.98|762.14|754.14|762.87|754.87|760.93|752.93|410
1727522400000|2024-09-28 11:20:00|762.15|754.15|760.82|752.82|762.15|754.15|760.34|752.34|335
1727522700000|2024-09-28 11:25:00|760.87|752.87|760.6|752.6|761.35|753.35|760.58|752.58|229
1727523000000|2024-09-28 11:30:00|760.59|752.59|759.97|751.97|760.59|752.59|759.31|751.31|374
1727523300000|2024-09-28 11:35:00|759.96|751.96|760.45|752.45|760.52|752.52|759.62|751.62|372
1727523600000|2024-09-28 11:40:00|760.46|752.46|760.79|752.79|761.17|753.17|760.04|752.04|338
1727523900000|2024-09-28 11:45:00|760.81|752.81|760.84|752.84|761.71|753.71|760.14|752.14|316
1727524200000|2024-09-28 11:50:00|760.81|752.81|762.44|754.44|762.45|754.45|760.81|752.81|392
1727524500000|2024-09-28 11:55:00|762.43|754.43|763.01|755.01|763.61|755.61|762.31|754.31|374
1727524800000|2024-09-28 12:00:00|763.02|755.02|760.85|752.85|763.32|755.32|760.85|752.85|424
1727525100000|2024-09-28 12:05:00|760.87|752.87|758.8|750.8|760.87|752.87|758.76|750.76|289
1727525400000|2024-09-28 12:10:00|758.79|750.79|757.74|749.74|758.83|750.83|756.45|748.45|490
1727525700000|2024-09-28 12:15:00|757.69|749.69|758.66|750.66|758.66|750.66|754.78|746.78|479
1727526000000|2024-09-28 12:20:00|758.67|750.67|759.79|751.79|759.83|751.83|757.3|749.3|413
1727526300000|2024-09-28 12:25:00|759.77|751.77|758.12|750.12|759.91|751.91|757.94|749.94|404
1727526600000|2024-09-28 12:30:00|758.11|750.11|756.74|748.74|759.07|751.07|756.53|748.53|465
1727526900000|2024-09-28 12:35:00|756.75|748.75|756.66|748.66|757.5|749.5|756.2|748.2|383
1727527200000|2024-09-28 12:40:00|756.64|748.64|755.55|747.55|758.14|750.14|755.54|747.54|492
1727527500000|2024-09-28 12:45:00|755.54|747.54|756.72|748.72|757.77|749.77|755.53|747.53|490
1727527800000|2024-09-28 12:50:00|756.71|748.71|757.23|749.23|757.47|749.47|755.96|747.96|412
1727528100000|2024-09-28 12:55:00|757.25|749.25|758.05|750.05|759.22|751.22|757.23|749.23|381
1727528400000|2024-09-28 13:00:00|758.06|750.06|758.01|750.01|758.95|750.95|757.95|749.95|475
1727528700000|2024-09-28 13:05:00|758.02|750.02|757.88|749.88|759.75|751.75|757.7|749.7|481
1727529000000|2024-09-28 13:10:00|757.86|749.86|757.38|749.38|758.34|750.34|757.26|749.26|394
1727529300000|2024-09-28 13:15:00|757.36|749.36|759.59|751.59|759.67|751.67|756.74|748.74|442
1727529600000|2024-09-28 13:20:00|759.55|751.55|760.89|752.89|761.8|753.8|759.47|751.47|410
1727529900000|2024-09-28 13:25:00|760.86|752.86|762.03|754.03|762.04|754.04|759.41|751.41|482
1727530200000|2024-09-28 13:30:00|762.04|754.04|762.9|754.9|763.77|755.77|762.03|754.03|419
1727530500000|2024-09-28 13:35:00|762.95|754.95|763.21|755.21|763.44|755.44|760.89|752.89|516
1727530800000|2024-09-28 13:40:00|763.18|755.18|764.19|756.19|764.19|756.19|761.98|753.98|549
1727531100000|2024-09-28 13:45:00|764.2|756.2|763.97|755.97|764.24|756.24|762.45|754.45|429
1727531400000|2024-09-28 13:50:00|764.07|756.07|763.26|755.26|764.15|756.15|762.48|754.48|400
1727531700000|2024-09-28 13:55:00|763.28|755.28|763.37|755.37|764.29|756.29|762.65|754.65|390
1727532000000|2024-09-28 14:00:00|763.45|755.45|768.45|760.45|769.26|761.26|763.45|755.45|586
1727532300000|2024-09-28 14:05:00|768.46|760.46|773.46|765.46|773.79|765.79|768.4|760.4|631
1727532600000|2024-09-28 14:10:00|773.55|765.55|772.95|764.95|773.85|765.85|772.38|764.38|513
1727532900000|2024-09-28 14:15:00|772.96|764.96|773.43|765.43|773.91|765.91|771.63|763.63|588
1727533200000|2024-09-28 14:20:00|773.26|765.26|772.75|764.75|776.37|768.37|772.49|764.49|569
1727533500000|2024-09-28 14:25:00|772.73|764.73|768.55|760.55|772.73|764.73|768.55|760.55|651
1727533800000|2024-09-28 14:30:00|768.44|760.44|768.59|760.59|770.56|762.56|767.99|759.99|520
1727534100000|2024-09-28 14:35:00|768.57|760.57|769.46|761.46|769.49|761.49|768|760|400
1727534400000|2024-09-28 14:40:00|769.49|761.49|769.05|761.05|769.49|761.49|767.76|759.76|352
1727534700000|2024-09-28 14:45:00|769.03|761.03|768.95|760.95|769.23|761.23|767.64|759.64|519
1727535000000|2024-09-28 14:50:00|768.98|760.98|771.97|763.97|771.97|763.97|768.98|760.98|409
1727535300000|2024-09-28 14:55:00|771.98|763.98|775.35|767.35|775.36|767.36|771.97|763.97|375
1727535600000|2024-09-28 15:00:00|775.42|767.42|772.47|764.47|776.6|768.6|771.95|763.95|581
1727535900000|2024-09-28 15:05:00|772.46|764.46|772.49|764.49|774|766|771.97|763.97|514
1727536200000|2024-09-28 15:10:00|772.53|764.53|772.7|764.7|772.89|764.89|770.97|762.97|461
1727536500000|2024-09-28 15:15:00|772.72|764.72|772.09|764.09|772.88|764.88|771.55|763.55|531
1727536800000|2024-09-28 15:20:00|772.11|764.11|774.68|766.68|775.25|767.25|771.67|763.67|387
1727537100000|2024-09-28 15:25:00|774.69|766.69|774.27|766.27|775.13|767.13|773.86|765.86|384
1727537400000|2024-09-28 15:30:00|774.4|766.4|773.66|765.66|774.47|766.47|772.91|764.91|381
1727537700000|2024-09-28 15:35:00|773.67|765.67|772.5|764.5|773.67|765.67|772.4|764.4|390
1727538000000|2024-09-28 15:40:00|772.51|764.51|772.99|764.99|774.6|766.6|772.51|764.51|387
1727538300000|2024-09-28 15:45:00|773|765|772.38|764.38|773|765|771.39|763.39|379
1727538600000|2024-09-28 15:50:00|772.43|764.43|771.76|763.76|772.43|764.43|771.25|763.25|405
1727538900000|2024-09-28 15:55:00|771.75|763.75|771.61|763.61|772.27|764.27|771.05|763.05|282
1727539200000|2024-09-28 16:00:00|771.59|763.59|770.79|762.79|772.51|764.51|770.79|762.79|350
1727539500000|2024-09-28 16:05:00|770.72|762.72|767.67|759.67|771|763|767.37|759.37|449
1727539800000|2024-09-28 16:10:00|767.68|759.68|767.17|759.17|768.78|760.78|764.71|756.71|442
1727540100000|2024-09-28 16:15:00|767.15|759.15|765.2|757.2|767.51|759.51|764.79|756.79|402
1727540400000|2024-09-28 16:20:00|765.15|757.15|766.65|758.65|767.25|759.25|763.79|755.79|533
1727540700000|2024-09-28 16:25:00|766.69|758.69|765.83|757.83|767.37|759.37|765.75|757.75|381
1727541000000|2024-09-28 16:30:00|765.8|757.8|763.88|755.88|766.79|758.79|763.32|755.32|476
1727541300000|2024-09-28 16:35:00|763.84|755.84|761.11|753.11|764.5|756.5|760.65|752.65|592
1727541600000|2024-09-28 16:40:00|761.15|753.15|762.32|754.32|763.77|755.77|761.15|753.15|435
1727541900000|2024-09-28 16:45:00|762.35|754.35|761.76|753.76|763.28|755.28|761.67|753.67|441
1727542200000|2024-09-28 16:50:00|761.78|753.78|761.01|753.01|762.94|754.94|760.22|752.22|516
1727542500000|2024-09-28 16:55:00|761.02|753.02|760.75|752.75|761.12|753.12|760.39|752.39|461
1727542800000|2024-09-28 17:00:00|760.74|752.74|760.36|752.36|761.08|753.08|760.05|752.05|419
1727543100000|2024-09-28 17:05:00|760.33|752.33|760.38|752.38|760.96|752.96|760.03|752.03|326
1727543400000|2024-09-28 17:10:00|760.34|752.34|760.88|752.88|761.13|753.13|759.95|751.95|327
1727543700000|2024-09-28 17:15:00|760.83|752.83|760|752|761.09|753.09|759.78|751.78|335
1727544000000|2024-09-28 17:20:00|759.95|751.95|760.59|752.59|761.13|753.13|759.95|751.95|409
1727544300000|2024-09-28 17:25:00|760.58|752.58|764.3|756.3|766.35|758.35|760.54|752.54|508
1727544600000|2024-09-28 17:30:00|764.35|756.35|761.44|753.44|765.11|757.11|761.17|753.17|519
1727544900000|2024-09-28 17:35:00|761.4|753.4|762.13|754.13|763.07|755.07|761.39|753.39|398
1727545200000|2024-09-28 17:40:00|762.15|754.15|761.94|753.94|763.15|755.15|761.58|753.58|463
1727545500000|2024-09-28 17:45:00|761.96|753.96|761.49|753.49|762.62|754.62|761.33|753.33|410
1727545800000|2024-09-28 17:50:00|761.45|753.45|760.43|752.43|761.47|753.47|760.26|752.26|125
1727546100000|2024-09-28 17:55:00|760.46|752.46|760.13|752.13|761.17|753.17|759.5|751.5|269
1727546400000|2024-09-28 18:00:00|760.15|752.15|761.07|753.07|761.07|753.07|759.69|751.69|397
1727546700000|2024-09-28 18:05:00|761.03|753.03|760.81|752.81|761.32|753.32|759.87|751.87|259
1727547000000|2024-09-28 18:10:00|760.78|752.78|762.09|754.09|762.43|754.43|760.52|752.52|248
1727547300000|2024-09-28 18:15:00|762.11|754.11|763.08|755.08|763.42|755.42|761.53|753.53|322
1727547600000|2024-09-28 18:20:00|763.09|755.09|763.51|755.51|763.84|755.84|762.84|754.84|231
1727547900000|2024-09-28 18:25:00|763.55|755.55|763.17|755.17|763.84|755.84|762.81|754.81|157
1727548200000|2024-09-28 18:30:00|763.2|755.2|764.64|756.64|764.84|756.84|762.86|754.86|292
1727548500000|2024-09-28 18:35:00|764.65|756.65|763.46|755.46|764.65|756.65|763.17|755.17|313
1727548800000|2024-09-28 18:40:00|763.47|755.47|763.36|755.36|763.65|755.65|762.85|754.85|263
1727549100000|2024-09-28 18:45:00|763.38|755.38|763.29|755.29|763.49|755.49|762.91|754.91|259
1727549400000|2024-09-28 18:50:00|763.28|755.28|762.63|754.63|763.63|755.63|762.56|754.56|217
1727549700000|2024-09-28 18:55:00|762.62|754.62|762.85|754.85|763.15|755.15|762.58|754.58|226
1727550000000|2024-09-28 19:00:00|762.86|754.86|762.3|754.3|763.66|755.66|762.2|754.2|297
1727550300000|2024-09-28 19:05:00|762.29|754.29|762.37|754.37|763.41|755.41|762.06|754.06|261
1727550600000|2024-09-28 19:10:00|762.35|754.35|764.43|756.43|764.47|756.47|762.35|754.35|248
1727550900000|2024-09-28 19:15:00|764.41|756.41|765.2|757.2|765.21|757.21|763.76|755.76|335
1727551200000|2024-09-28 19:20:00|765.24|757.24|763.56|755.56|765.39|757.39|763.34|755.34|305
1727551500000|2024-09-28 19:25:00|763.55|755.55|763.32|755.32|763.55|755.55|763.01|755.01|198
1727551800000|2024-09-28 19:30:00|763.33|755.33|764.99|756.99|765.05|757.05|762.96|754.96|262
1727552100000|2024-09-28 19:35:00|765.07|757.07|765.41|757.41|765.61|757.61|764.87|756.87|193
1727552400000|2024-09-28 19:40:00|765.43|757.43|764.51|756.51|765.68|757.68|764.17|756.17|248
1727552700000|2024-09-28 19:45:00|764.52|756.52|765.14|757.14|765.6|757.6|764.51|756.51|200
1727553000000|2024-09-28 19:50:00|765.15|757.15|765.35|757.35|765.35|757.35|764.8|756.8|196
1727553300000|2024-09-28 19:55:00|765.31|757.31|766.12|758.12|766.76|758.76|765.29|757.29|232
1727553600000|2024-09-28 20:00:00|766.09|758.09|766.29|758.29|766.71|758.71|765.55|757.55|290
1727553900000|2024-09-28 20:05:00|766.27|758.27|765.35|757.35|766.29|758.29|764.69|756.69|249
1727554200000|2024-09-28 20:10:00|765.3|757.3|764.91|756.91|765.44|757.44|764.57|756.57|146
1727554500000|2024-09-28 20:15:00|764.89|756.89|764.85|756.85|764.92|756.92|763.85|755.85|190
1727554800000|2024-09-28 20:20:00|764.83|756.83|765.35|757.35|765.35|757.35|764.76|756.76|152
1727555100000|2024-09-28 20:25:00|765.31|757.31|763.93|755.93|765.6|757.6|763.82|755.82|175
1727555400000|2024-09-28 20:30:00|763.92|755.92|764.04|756.04|764.46|756.46|763.53|755.53|189
1727555700000|2024-09-28 20:35:00|764.07|756.07|764.19|756.19|764.92|756.92|764.05|756.05|143
1727556000000|2024-09-28 20:40:00|764.15|756.15|764.24|756.24|764.31|756.31|764.08|756.08|104
1727556300000|2024-09-28 20:45:00|764.25|756.25|762.86|754.86|764.25|756.25|762.77|754.77|148
1727556600000|2024-09-28 20:50:00|762.89|754.89|759.82|751.82|762.99|754.99|759.78|751.78|275
1727556900000|2024-09-28 20:55:00|759.81|751.81|759.99|751.99|760.61|752.61|758.76|750.76|433
1727557200000|2024-09-28 21:00:00|759.96|751.96|760.17|752.17|761.27|753.27|759.5|751.5|251
1727557500000|2024-09-28 21:05:00|760.15|752.15|758.71|750.71|760.17|752.17|758.71|750.71|178
1727557800000|2024-09-28 21:10:00|758.81|750.81|756.76|748.76|759.03|751.03|756.71|748.71|232
1727558100000|2024-09-28 21:15:00|756.74|748.74|754.81|746.81|756.81|748.81|754.27|746.27|440
1727558400000|2024-09-28 21:20:00|754.83|746.83|756.12|748.12|756.38|748.38|752.85|744.85|490
1727558700000|2024-09-28 21:25:00|756.09|748.09|758.82|750.82|758.82|750.82|755.4|747.4|331
1727559000000|2024-09-28 21:30:00|758.84|750.84|760.31|752.31|760.31|752.31|758.71|750.71|133
1727559300000|2024-09-28 21:35:00|760.32|752.32|760.44|752.44|761.02|753.02|759.86|751.86|173
1727559600000|2024-09-28 21:40:00|760.4|752.4|760.17|752.17|760.48|752.48|759.61|751.61|215
1727559900000|2024-09-28 21:45:00|760.16|752.16|760.47|752.47|760.48|752.48|760.14|752.14|131
1727560200000|2024-09-28 21:50:00|760.48|752.48|759.85|751.85|760.48|752.48|759.76|751.76|113
1727560500000|2024-09-28 21:55:00|759.83|751.83|760.77|752.77|760.79|752.79|759.52|751.52|116
1727560800000|2024-09-28 22:00:00|760.8|752.8|760.01|752.01|761.83|753.83|759.95|751.95|270
1727561100000|2024-09-28 22:05:00|760.02|752.02|758.97|750.97|760.73|752.73|757.93|749.93|341
1727561400000|2024-09-28 22:10:00|758.88|750.88|760.05|752.05|760.16|752.16|758.52|750.52|261
1727561700000|2024-09-28 22:15:00|760.04|752.04|760.83|752.83|760.87|752.87|759.7|751.7|246
1727562000000|2024-09-28 22:20:00|760.82|752.82|760.76|752.76|761.85|753.85|760.74|752.74|306
1727562300000|2024-09-28 22:25:00|760.81|752.81|760.78|752.78|761.89|753.89|760.56|752.56|358
1727562600000|2024-09-28 22:30:00|760.83|752.83|761.63|753.63|761.65|753.65|760.48|752.48|408
1727562900000|2024-09-28 22:35:00|761.61|753.61|762.01|754.01|762.3|754.3|760.99|752.99|408
1727563200000|2024-09-28 22:40:00|762.03|754.03|762.26|754.26|762.29|754.29|761.19|753.19|300
1727563500000|2024-09-28 22:45:00|762.25|754.25|762.29|754.29|762.75|754.75|762.17|754.17|258
1727563800000|2024-09-28 22:50:00|762.33|754.33|762.77|754.77|762.77|754.77|761.71|753.71|229
1727564100000|2024-09-28 22:55:00|762.73|754.73|762.09|754.09|762.73|754.73|762.04|754.04|204
1727564400000|2024-09-28 23:00:00|762.13|754.13|762.82|754.82|762.85|754.85|762.06|754.06|271
1727564700000|2024-09-28 23:05:00|762.84|754.84|762.51|754.51|762.84|754.84|762.16|754.16|273
1727565000000|2024-09-28 23:10:00|762.54|754.54|762.35|754.35|762.55|754.55|762.14|754.14|151
1727565300000|2024-09-28 23:15:00|762.29|754.29|761.07|753.07|762.36|754.36|760.74|752.74|234
1727565600000|2024-09-28 23:20:00|761.08|753.08|760.1|752.1|761.44|753.44|759.84|751.84|206
1727565900000|2024-09-28 23:25:00|760.14|752.14|760.24|752.24|760.4|752.4|759.85|751.85|214
1727566200000|2024-09-28 23:30:00|760.22|752.22|762.02|754.02|762.02|754.02|760.09|752.09|212
1727566500000|2024-09-28 23:35:00|761.99|753.99|760.83|752.83|761.99|753.99|760.51|752.51|268
1727566800000|2024-09-28 23:40:00|760.81|752.81|761.45|753.45|761.45|753.45|760.45|752.45|185
1727567100000|2024-09-28 23:45:00|761.4|753.4|763.65|755.65|763.9|755.9|761.36|753.36|352
1727567400000|2024-09-28 23:50:00|763.69|755.69|765.13|757.13|765.4|757.4|763.57|755.57|446
1727567700000|2024-09-28 23:55:00|765.11|757.11|764.35|756.35|765.6|757.6|764.32|756.32|326
1727568000000|2024-09-29 00:00:00|764.33|756.33|764.15|756.15|764.82|756.82|762.85|754.85|477
1727568300000|2024-09-29 00:05:00|764.1|756.1|762.73|754.73|764.14|756.14|761.75|753.75|427
1727568600000|2024-09-29 00:10:00|762.78|754.78|763.04|755.04|763.56|755.56|761.34|753.34|416
1727568900000|2024-09-29 00:15:00|763.05|755.05|765.1|757.1|765.76|757.76|762.71|754.71|400
1727569200000|2024-09-29 00:20:00|765.11|757.11|766.15|758.15|766.76|758.76|765.11|757.11|469
1727569500000|2024-09-29 00:25:00|766.17|758.17|764.76|756.76|766.61|758.61|763.85|755.85|455
1727569800000|2024-09-29 00:30:00|764.78|756.78|761.04|753.04|765.29|757.29|759.88|751.88|535
1727570100000|2024-09-29 00:35:00|761.09|753.09|759.96|751.96|761.95|753.95|759.79|751.79|529
1727570400000|2024-09-29 00:40:00|759.97|751.97|759.32|751.32|760.6|752.6|759.16|751.16|452
1727570700000|2024-09-29 00:45:00|759.35|751.35|757.93|749.93|759.42|751.42|755.51|747.51|654
1727571000000|2024-09-29 00:50:00|757.95|749.95|757.35|749.35|758.68|750.68|756.19|748.19|597
1727571300000|2024-09-29 00:55:00|757.37|749.37|756.87|748.87|758.87|750.87|756.47|748.47|494
1727571600000|2024-09-29 01:00:00|756.89|748.89|758.26|750.26|759.18|751.18|756.72|748.72|586
1727571900000|2024-09-29 01:05:00|758.25|750.25|758.7|750.7|759.36|751.36|758.18|750.18|540
1727572200000|2024-09-29 01:10:00|758.75|750.75|758.62|750.62|759.38|751.38|757.76|749.76|537
1727572500000|2024-09-29 01:15:00|758.59|750.59|758.5|750.5|759.3|751.3|756.59|748.59|599
1727572800000|2024-09-29 01:20:00|758.48|750.48|758.71|750.71|759.52|751.52|758.13|750.13|533
1727573100000|2024-09-29 01:25:00|758.7|750.7|757.27|749.27|759.11|751.11|756.78|748.78|410
1727573400000|2024-09-29 01:30:00|757.21|749.21|757.8|749.8|759.15|751.15|757.19|749.19|559
1727573700000|2024-09-29 01:35:00|757.77|749.77|756.44|748.44|757.84|749.84|754.6|746.6|528
1727574000000|2024-09-29 01:40:00|756.45|748.45|756.49|748.49|756.55|748.55|755.47|747.47|458
1727574300000|2024-09-29 01:45:00|756.55|748.55|758.11|750.11|758.32|750.32|756.5|748.5|491
1727574600000|2024-09-29 01:50:00|758.09|750.09|758.59|750.59|759.65|751.65|757.7|749.7|523
1727574900000|2024-09-29 01:55:00|758.62|750.62|760.25|752.25|760.39|752.39|758.62|750.62|422
1727575200000|2024-09-29 02:00:00|760.21|752.21|758.84|750.84|760.26|752.26|758.21|750.21|487
1727575500000|2024-09-29 02:05:00|758.75|750.75|759.25|751.25|759.57|751.57|757.71|749.71|434
1727575800000|2024-09-29 02:10:00|759.21|751.21|760.56|752.56|761.87|753.87|758.85|750.85|558
1727576100000|2024-09-29 02:15:00|760.51|752.51|763.42|755.42|763.42|755.42|759.74|751.74|581
1727576400000|2024-09-29 02:20:00|763.43|755.43|763.8|755.8|764.11|756.11|762.85|754.85|437
1727576700000|2024-09-29 02:25:00|763.81|755.81|761.28|753.28|763.87|755.87|760.72|752.72|440
1727577000000|2024-09-29 02:30:00|761.25|753.25|759.34|751.34|761.94|753.94|759.34|751.34|437
1727577300000|2024-09-29 02:35:00|759.33|751.33|759.88|751.88|759.88|751.88|758.58|750.58|447
1727577600000|2024-09-29 02:40:00|759.9|751.9|759.39|751.39|760.66|752.66|759.29|751.29|370
1727577900000|2024-09-29 02:45:00|759.37|751.37|761.85|753.85|762.1|754.1|759.14|751.14|357
1727578200000|2024-09-29 02:50:00|761.87|753.87|760.77|752.77|761.87|753.87|760.29|752.29|328
1727578500000|2024-09-29 02:55:00|760.81|752.81|759.14|751.14|760.84|752.84|758.93|750.93|298
1727578800000|2024-09-29 03:00:00|759.18|751.18|757.77|749.77|759.55|751.55|757.34|749.34|307
1727579100000|2024-09-29 03:05:00|757.75|749.75|757.49|749.49|758.24|750.24|756.45|748.45|339
1727579400000|2024-09-29 03:10:00|757.46|749.46|754.95|746.95|758.01|750.01|754.95|746.95|346
1727579700000|2024-09-29 03:15:00|754.96|746.96|755.83|747.83|755.85|747.85|754.1|746.1|401
1727580000000|2024-09-29 03:20:00|755.84|747.84|756.05|748.05|756.42|748.42|755.32|747.32|397
1727580300000|2024-09-29 03:25:00|756.06|748.06|757.84|749.84|758.05|750.05|756.05|748.05|302
1727580600000|2024-09-29 03:30:00|757.85|749.85|757.52|749.52|758.04|750.04|756.72|748.72|391
1727580900000|2024-09-29 03:35:00|757.54|749.54|757.08|749.08|758.48|750.48|757.03|749.03|345
1727581200000|2024-09-29 03:40:00|757.07|749.07|757.53|749.53|758.16|750.16|756.64|748.64|263
1727581500000|2024-09-29 03:45:00|757.66|749.66|757.59|749.59|757.91|749.91|757.15|749.15|407
1727581800000|2024-09-29 03:50:00|757.66|749.66|758.13|750.13|758.32|750.32|757.49|749.49|334
1727582100000|2024-09-29 03:55:00|758.12|750.12|757.15|749.15|758.62|750.62|757.1|749.1|195
1727582400000|2024-09-29 04:00:00|757.16|749.16|756.41|748.41|757.35|749.35|756.13|748.13|384
1727582700000|2024-09-29 04:05:00|756.43|748.43|755.67|747.67|756.59|748.59|754.46|746.46|414
1727583000000|2024-09-29 04:10:00|755.71|747.71|754.31|746.31|755.71|747.71|754.2|746.2|328
1727583300000|2024-09-29 04:15:00|754.29|746.29|752.95|744.95|754.31|746.31|752.94|744.94|262
1727583600000|2024-09-29 04:20:00|752.94|744.94|753.82|745.82|753.99|745.99|751.42|743.42|341
1727583900000|2024-09-29 04:25:00|753.84|745.84|754.02|746.02|754.79|746.79|753.63|745.63|407
1727584200000|2024-09-29 04:30:00|754.03|746.03|753.16|745.16|754.38|746.38|753.1|745.1|380
1727584500000|2024-09-29 04:35:00|753.17|745.17|753.39|745.39|754.1|746.1|752.65|744.65|370
1727584800000|2024-09-29 04:40:00|753.35|745.35|753.38|745.38|753.79|745.79|752.76|744.76|258
1727585100000|2024-09-29 04:45:00|753.4|745.4|752.41|744.41|753.42|745.42|752.2|744.2|317
1727585400000|2024-09-29 04:50:00|752.43|744.43|752.23|744.23|752.45|744.45|751.78|743.78|340
1727585700000|2024-09-29 04:55:00|752.24|744.24|752.48|744.48|753.23|745.23|752.19|744.19|309
1727586000000|2024-09-29 05:00:00|752.45|744.45|752.63|744.63|753.03|745.03|751.88|743.88|329
1727586300000|2024-09-29 05:05:00|752.62|744.62|753.82|745.82|753.92|745.92|752.62|744.62|299
1727586600000|2024-09-29 05:10:00|753.81|745.81|752.65|744.65|754.16|746.16|752.65|744.65|210
1727586900000|2024-09-29 05:15:00|752.66|744.66|753.79|745.79|754.02|746.02|752.48|744.48|359
1727587200000|2024-09-29 05:20:00|753.8|745.8|755.65|747.65|756|748|753.75|745.75|284
1727587500000|2024-09-29 05:25:00|755.66|747.66|755.74|747.74|755.99|747.99|755.22|747.22|388
1727587800000|2024-09-29 05:30:00|755.72|747.72|753.36|745.36|755.78|747.78|753.32|745.32|392
1727588100000|2024-09-29 05:35:00|753.33|745.33|752.67|744.67|753.68|745.68|752.02|744.02|395
1727588400000|2024-09-29 05:40:00|752.68|744.68|751.15|743.15|753.47|745.47|750.96|742.96|317
1727588700000|2024-09-29 05:45:00|751.14|743.14|750.82|742.82|752.18|744.18|750.64|742.64|443
1727589000000|2024-09-29 05:50:00|750.84|742.84|752.21|744.21|752.32|744.32|750.55|742.55|420
1727589300000|2024-09-29 05:55:00|752.17|744.17|752.09|744.09|752.6|744.6|752.01|744.01|390
1727589600000|2024-09-29 06:00:00|752.06|744.06|752.95|744.95|753.89|745.89|751.77|743.77|442
1727589900000|2024-09-29 06:05:00|752.97|744.97|753.81|745.81|753.97|745.97|752.04|744.04|330
1727590200000|2024-09-29 06:10:00|753.8|745.8|751.72|743.72|753.8|745.8|751.71|743.71|350
1727590500000|2024-09-29 06:15:00|751.66|743.66|750.24|742.24|751.9|743.9|750.21|742.21|406
1727590800000|2024-09-29 06:20:00|750.25|742.25|751.55|743.55|751.55|743.55|749.05|741.05|385
1727591100000|2024-09-29 06:25:00|751.54|743.54|752.74|744.74|752.96|744.96|751.54|743.54|259
1727591400000|2024-09-29 06:30:00|752.71|744.71|751.51|743.51|753.7|745.7|751.51|743.51|384
1727591700000|2024-09-29 06:35:00|751.52|743.52|751.84|743.84|752.68|744.68|751.1|743.1|338
1727592000000|2024-09-29 06:40:00|751.82|743.82|751.45|743.45|752.02|744.02|751.04|743.04|298
1727592300000|2024-09-29 06:45:00|751.44|743.44|749.93|741.93|752.07|744.07|749.49|741.49|424
1727592600000|2024-09-29 06:50:00|749.92|741.92|750.04|742.04|750.26|742.26|748.4|740.4|440
1727592900000|2024-09-29 06:55:00|750.06|742.06|751.14|743.14|751.76|743.76|749.64|741.64|368
1727593200000|2024-09-29 07:00:00|751.1|743.1|752.23|744.23|752.7|744.7|750.71|742.71|447
1727593500000|2024-09-29 07:05:00|752.24|744.24|753.1|745.1|753.44|745.44|751.77|743.77|370
1727593800000|2024-09-29 07:10:00|753.12|745.12|752.25|744.25|753.18|745.18|751.43|743.43|379
1727594100000|2024-09-29 07:15:00|752.23|744.23|751.68|743.68|752.25|744.25|751.59|743.59|307
1727594400000|2024-09-29 07:20:00|751.67|743.67|747.82|739.82|751.75|743.75|747.74|739.74|491
1727594700000|2024-09-29 07:25:00|747.8|739.8|748.45|740.45|748.56|740.56|747.75|739.75|288
1727595000000|2024-09-29 07:30:00|748.47|740.47|748.57|740.57|749.65|741.65|747.75|739.75|417
1727595300000|2024-09-29 07:35:00|748.59|740.59|748.08|740.08|748.87|740.87|747.32|739.32|422
1727595600000|2024-09-29 07:40:00|748.03|740.03|747.29|739.29|748.14|740.14|746.83|738.83|362
1727595900000|2024-09-29 07:45:00|747.31|739.31|745.17|737.17|747.32|739.32|745.05|737.05|345
1727596200000|2024-09-29 07:50:00|745.18|737.18|745.4|737.4|745.55|737.55|744.12|736.12|571
1727596500000|2024-09-29 07:55:00|745.37|737.37|745.99|737.99|746.01|738.01|744.13|736.13|391
1727596800000|2024-09-29 08:00:00|745.97|737.97|746.72|738.72|747.81|739.81|745.69|737.69|556
1727597100000|2024-09-29 08:05:00|746.74|738.74|748.19|740.19|748.21|740.21|746.26|738.26|471
1727597400000|2024-09-29 08:10:00|748.13|740.13|746.59|738.59|748.2|740.2|746.45|738.45|335
1727597700000|2024-09-29 08:15:00|746.6|738.6|745.63|737.63|747.3|739.3|745.59|737.59|374
1727598000000|2024-09-29 08:20:00|745.65|737.65|743.4|735.4|746.07|738.07|743.35|735.35|356
1727598300000|2024-09-29 08:25:00|743.43|735.43|744.52|736.52|745.11|737.11|743.26|735.26|337
1727598600000|2024-09-29 08:30:00|744.56|736.56|746.44|738.44|746.5|738.5|744.56|736.56|370
1727598900000|2024-09-29 08:35:00|746.5|738.5|745.85|737.85|746.79|738.79|745.16|737.16|354
1727599200000|2024-09-29 08:40:00|745.84|737.84|747.54|739.54|747.55|739.55|745.58|737.58|245
1727599500000|2024-09-29 08:45:00|747.48|739.48|747.74|739.74|748.07|740.07|746.97|738.97|264
1727599800000|2024-09-29 08:50:00|747.72|739.72|746.88|738.88|747.72|739.72|746.25|738.25|216
1727600100000|2024-09-29 08:55:00|746.82|738.82|747.07|739.07|747.07|739.07|746.42|738.42|154
1727600400000|2024-09-29 09:00:00|747.08|739.08|748.56|740.56|748.83|740.83|747.03|739.03|308
1727600700000|2024-09-29 09:05:00|748.52|740.52|750.37|742.37|750.4|742.4|748.31|740.31|275
1727601000000|2024-09-29 09:10:00|750.36|742.36|751.56|743.56|752.11|744.11|750.22|742.22|294
1727601300000|2024-09-29 09:15:00|751.58|743.58|751.29|743.29|752.68|744.68|751.29|743.29|230
1727601600000|2024-09-29 09:20:00|751.25|743.25|750.7|742.7|751.25|743.25|749.75|741.75|320
1727601900000|2024-09-29 09:25:00|750.63|742.63|749.68|741.68|750.7|742.7|749.58|741.58|261
1727602200000|2024-09-29 09:30:00|749.66|741.66|750.53|742.53|751.15|743.15|749.57|741.57|286
1727602500000|2024-09-29 09:35:00|750.52|742.52|749.03|741.03|750.52|742.52|748.34|740.34|255
1727602800000|2024-09-29 09:40:00|749.06|741.06|749.24|741.24|749.36|741.36|748.65|740.65|209
1727603100000|2024-09-29 09:45:00|749.26|741.26|748.66|740.66|750.23|742.23|748.35|740.35|308
1727603400000|2024-09-29 09:50:00|748.65|740.65|748.6|740.6|749.25|741.25|748.14|740.14|251
1727603700000|2024-09-29 09:55:00|748.56|740.56|747.74|739.74|748.81|740.81|747.45|739.45|258
1727604000000|2024-09-29 10:00:00|747.68|739.68|746.8|738.8|748.01|740.01|746.8|738.8|330
1727604300000|2024-09-29 10:05:00|746.82|738.82|747.37|739.37|747.97|739.97|746.77|738.77|284
1727604600000|2024-09-29 10:10:00|747.4|739.4|745.71|737.71|748.19|740.19|745.6|737.6|245
1727604900000|2024-09-29 10:15:00|745.73|737.73|744.76|736.76|745.73|737.73|744.61|736.61|207
1727605200000|2024-09-29 10:20:00|744.74|736.74|743.11|735.11|744.75|736.75|743.1|735.1|228
1727605500000|2024-09-29 10:25:00|743.15|735.15|743.29|735.29|744.72|736.72|743.11|735.11|281
1727605800000|2024-09-29 10:30:00|743.3|735.3|744.83|736.83|745.11|737.11|743.02|735.02|285
1727606100000|2024-09-29 10:35:00|744.84|736.84|746.05|738.05|746.31|738.31|744.84|736.84|258
1727606400000|2024-09-29 10:40:00|745.97|737.97|746.97|738.97|746.97|738.97|745.89|737.89|195
1727606700000|2024-09-29 10:45:00|746.96|738.96|747.42|739.42|747.99|739.99|746.94|738.94|277
1727607000000|2024-09-29 10:50:00|747.43|739.43|746.58|738.58|747.43|739.43|746.27|738.27|230
1727607300000|2024-09-29 10:55:00|746.55|738.55|746.96|738.96|747.1|739.1|746.26|738.26|223
1727607600000|2024-09-29 11:00:00|746.97|738.97|746.52|738.52|747.44|739.44|745.34|737.34|228
1727607900000|2024-09-29 11:05:00|746.56|738.56|747.68|739.68|747.84|739.84|746.51|738.51|191
1727608200000|2024-09-29 11:10:00|747.61|739.61|746.68|738.68|747.63|739.63|746.41|738.41|237
1727608500000|2024-09-29 11:15:00|746.64|738.64|746.73|738.73|747.8|739.8|746.49|738.49|166
1727608800000|2024-09-29 11:20:00|746.74|738.74|746.9|738.9|747.38|739.38|746.74|738.74|120
1727609100000|2024-09-29 11:25:00|746.87|738.87|748.15|740.15|748.23|740.23|746.68|738.68|150
1727609400000|2024-09-29 11:30:00|748.19|740.19|747.11|739.11|748.19|740.19|746.63|738.63|177
1727609700000|2024-09-29 11:35:00|747.1|739.1|748.42|740.42|748.93|740.93|747.1|739.1|250
1727610000000|2024-09-29 11:40:00|748.44|740.44|749.09|741.09|749.69|741.69|748.34|740.34|281
1727610300000|2024-09-29 11:45:00|749.08|741.08|749.4|741.4|749.42|741.42|748.38|740.38|234
1727610600000|2024-09-29 11:50:00|749.41|741.41|749.79|741.79|750.62|742.62|749.38|741.38|240
1727610900000|2024-09-29 11:55:00|749.75|741.75|749.51|741.51|750.01|742.01|749.25|741.25|188
1727611200000|2024-09-29 12:00:00|749.53|741.53|750.57|742.57|750.92|742.92|749.14|741.14|394
1727611500000|2024-09-29 12:05:00|750.59|742.59|750.21|742.21|750.97|742.97|749.25|741.25|274
1727611800000|2024-09-29 12:10:00|750.17|742.17|749|741|750.26|742.26|748.72|740.72|264
1727612100000|2024-09-29 12:15:00|749.01|741.01|750.11|742.11|750.76|742.76|748.86|740.86|270
1727612400000|2024-09-29 12:20:00|750.14|742.14|747.47|739.47|750.17|742.17|747.42|739.42|442
1727612700000|2024-09-29 12:25:00|747.49|739.49|747.24|739.24|747.65|739.65|746.44|738.44|288
1727613000000|2024-09-29 12:30:00|747.25|739.25|745.84|737.84|747.34|739.34|745.12|737.12|294
1727613300000|2024-09-29 12:35:00|745.85|737.85|746.92|738.92|747.36|739.36|745.75|737.75|416
1727613600000|2024-09-29 12:40:00|746.95|738.95|747.15|739.15|747.5|739.5|746.35|738.35|339
1727613900000|2024-09-29 12:45:00|747.17|739.17|748.26|740.26|748.34|740.34|747.06|739.06|414
1727614200000|2024-09-29 12:50:00|748.24|740.24|745.54|737.54|748.26|740.26|745.52|737.52|437
1727614500000|2024-09-29 12:55:00|745.56|737.56|745.37|737.37|745.92|737.92|743.93|735.93|445
1727614800000|2024-09-29 13:00:00|745.42|737.42|742.65|734.65|745.63|737.63|742.45|734.45|612
1727615100000|2024-09-29 13:05:00|742.69|734.69|745.88|737.88|746.19|738.19|742.4|734.4|473
1727615400000|2024-09-29 13:10:00|745.9|737.9|748.26|740.26|748.38|740.38|745.9|737.9|499
1727615700000|2024-09-29 13:15:00|748.25|740.25|748.27|740.27|749.88|741.88|747.55|739.55|609
1727616000000|2024-09-29 13:20:00|748.24|740.24|749.17|741.17|749.46|741.46|747.53|739.53|513
1727616300000|2024-09-29 13:25:00|749.1|741.1|747.97|739.97|749.6|741.6|747.24|739.24|409
1727616600000|2024-09-29 13:30:00|747.95|739.95|748.53|740.53|748.9|740.9|747.53|739.53|396
1727616900000|2024-09-29 13:35:00|748.55|740.55|748.57|740.57|748.94|740.94|747.86|739.86|393
1727617200000|2024-09-29 13:40:00|748.62|740.62|751.56|743.56|751.76|743.76|748.55|740.55|507
1727617500000|2024-09-29 13:45:00|751.57|743.57|750.68|742.68|751.77|743.77|749.71|741.71|417
1727617800000|2024-09-29 13:50:00|750.65|742.65|750.65|742.65|751.29|743.29|750.16|742.16|431
1727618100000|2024-09-29 13:55:00|750.66|742.66|752.34|744.34|752.35|744.35|750.45|742.45|382
1727618400000|2024-09-29 14:00:00|752.31|744.31|751|743|753.12|745.12|750.93|742.93|491
1727618700000|2024-09-29 14:05:00|751.03|743.03|749.19|741.19|752.33|744.33|749.06|741.06|412
1727619000000|2024-09-29 14:10:00|749.18|741.18|748.44|740.44|750.3|742.3|748.41|740.41|353
1727619300000|2024-09-29 14:15:00|748.45|740.45|749.15|741.15|750.65|742.65|748.45|740.45|379
1727619600000|2024-09-29 14:20:00|749.11|741.11|748.19|740.19|749.42|741.42|747.87|739.87|379
1727619900000|2024-09-29 14:25:00|748.18|740.18|746.77|738.77|749.61|741.61|746.15|738.15|396
1727620200000|2024-09-29 14:30:00|746.73|738.73|746.59|738.59|748.64|740.64|746.56|738.56|408
1727620500000|2024-09-29 14:35:00|746.58|738.58|745.58|737.58|747.33|739.33|745.58|737.58|437
1727620800000|2024-09-29 14:40:00|745.55|737.55|746.25|738.25|746.74|738.74|745.38|737.38|402
1727621100000|2024-09-29 14:45:00|746.26|738.26|745.91|737.91|747.2|739.2|745.25|737.25|463
1727621400000|2024-09-29 14:50:00|745.9|737.9|745.08|737.08|746.18|738.18|744.96|736.96|388
1727621700000|2024-09-29 14:55:00|745.04|737.04|746.03|738.03|746.36|738.36|744.85|736.85|331
1727622000000|2024-09-29 15:00:00|746.02|738.02|745.41|737.41|746.54|738.54|744.31|736.31|525
1727622300000|2024-09-29 15:05:00|745.38|737.38|745.23|737.23|746.03|738.03|744.57|736.57|455
1727622600000|2024-09-29 15:10:00|745.28|737.28|747.46|739.46|747.58|739.58|744.78|736.78|474
1727622900000|2024-09-29 15:15:00|747.51|739.51|748.35|740.35|749.45|741.45|747.45|739.45|615
1727623200000|2024-09-29 15:20:00|748.36|740.36|748.39|740.39|749.1|741.1|747.63|739.63|502
1727623500000|2024-09-29 15:25:00|748.4|740.4|745.96|737.96|748.97|740.97|745.81|737.81|438
1727623800000|2024-09-29 15:30:00|745.94|737.94|746.65|738.65|746.93|738.93|745.6|737.6|463
1727624100000|2024-09-29 15:35:00|746.67|738.67|746.45|738.45|746.98|738.98|745.98|737.98|382
1727624400000|2024-09-29 15:40:00|746.47|738.47|746.83|738.83|747.3|739.3|745.98|737.98|303
1727624700000|2024-09-29 15:45:00|746.78|738.78|747.44|739.44|747.46|739.46|745.72|737.72|398
1727625000000|2024-09-29 15:50:00|747.45|739.45|747.69|739.69|748.11|740.11|747|739|401
1727625300000|2024-09-29 15:55:00|747.66|739.66|748.95|740.95|749.22|741.22|747.66|739.66|337
1727625600000|2024-09-29 16:00:00|748.97|740.97|749.17|741.17|749.62|741.62|747.8|739.8|398
1727625900000|2024-09-29 16:05:00|749.19|741.19|746.63|738.63|749.3|741.3|746.61|738.61|389
1727626200000|2024-09-29 16:10:00|746.67|738.67|747.06|739.06|747.54|739.54|745.54|737.54|356
1727626500000|2024-09-29 16:15:00|747.09|739.09|744.8|736.8|747.15|739.15|744.7|736.7|357
1727626800000|2024-09-29 16:20:00|744.82|736.82|745.08|737.08|745.95|737.95|744.48|736.48|335
1727627100000|2024-09-29 16:25:00|745.05|737.05|743.25|735.25|745.09|737.09|743.1|735.1|290
1727627400000|2024-09-29 16:30:00|743.24|735.24|742.75|734.75|744.96|736.96|742.61|734.61|335
1727627700000|2024-09-29 16:35:00|742.76|734.76|741.83|733.83|742.92|734.92|739.62|731.62|465
1727628000000|2024-09-29 16:40:00|741.82|733.82|744.15|736.15|744.19|736.19|741.43|733.43|319
1727628300000|2024-09-29 16:45:00|744.16|736.16|746.61|738.61|746.61|738.61|743.67|735.67|398
1727628600000|2024-09-29 16:50:00|746.67|738.67|746.89|738.89|747.66|739.66|746.48|738.48|389
1727628900000|2024-09-29 16:55:00|746.81|738.81|746.88|738.88|746.88|738.88|745.28|737.28|342
1727629200000|2024-09-29 17:00:00|746.86|738.86|748.37|740.37|748.52|740.52|746.16|738.16|433
1727629500000|2024-09-29 17:05:00|748.39|740.39|748.74|740.74|749.26|741.26|748.25|740.25|337
1727629800000|2024-09-29 17:10:00|748.76|740.76|749.1|741.1|750|742|748.76|740.76|271
1727630100000|2024-09-29 17:15:00|749.12|741.12|750.85|742.85|751.67|743.67|748.84|740.84|457
1727630400000|2024-09-29 17:20:00|750.84|742.84|752.18|744.18|752.19|744.19|749.61|741.61|432
1727630700000|2024-09-29 17:25:00|752.19|744.19|751.54|743.54|752.4|744.4|751.32|743.32|211
1727631000000|2024-09-29 17:30:00|751.57|743.57|752.36|744.36|753.29|745.29|751.57|743.57|216
1727631300000|2024-09-29 17:35:00|752.44|744.44|753.44|745.44|753.51|745.51|752.4|744.4|215
1727631600000|2024-09-29 17:40:00|753.45|745.45|753.33|745.33|753.98|745.98|752.95|744.95|207
1727631900000|2024-09-29 17:45:00|753.32|745.32|752.77|744.77|754.07|746.07|752.3|744.3|239
1727632200000|2024-09-29 17:50:00|752.78|744.78|753.57|745.57|753.86|745.86|752.61|744.61|244
1727632500000|2024-09-29 17:55:00|753.56|745.56|754.1|746.1|754.14|746.14|753.56|745.56|216
1727632800000|2024-09-29 18:00:00|754.07|746.07|751.94|743.94|754.07|746.07|751.05|743.05|259
1727633100000|2024-09-29 18:05:00|751.95|743.95|753.87|745.87|753.88|745.88|751.94|743.94|214
1727633400000|2024-09-29 18:10:00|753.88|745.88|752.7|744.7|753.9|745.9|752.5|744.5|165
1727633700000|2024-09-29 18:15:00|752.72|744.72|751.86|743.86|754.06|746.06|751.6|743.6|266
1727634000000|2024-09-29 18:20:00|751.88|743.88|751.55|743.55|752.21|744.21|751.33|743.33|262
1727634300000|2024-09-29 18:25:00|751.59|743.59|751.27|743.27|752.43|744.43|751.25|743.25|249
1727634600000|2024-09-29 18:30:00|751.26|743.26|752.41|744.41|752.46|744.46|750.94|742.94|249
1727634900000|2024-09-29 18:35:00|752.45|744.45|753.76|745.76|753.76|745.76|752.01|744.01|305
1727635200000|2024-09-29 18:40:00|753.75|745.75|753.36|745.36|753.96|745.96|752.7|744.7|248
1727635500000|2024-09-29 18:45:00|753.4|745.4|752.22|744.22|753.89|745.89|752.1|744.1|253
1727635800000|2024-09-29 18:50:00|752.23|744.23|752.88|744.88|752.88|744.88|751.97|743.97|255
1727636100000|2024-09-29 18:55:00|752.89|744.89|752.81|744.81|753.12|745.12|752.56|744.56|145
1727636400000|2024-09-29 19:00:00|752.85|744.85|753.76|745.76|753.96|745.96|752.82|744.82|284
1727636700000|2024-09-29 19:05:00|753.78|745.78|753.61|745.61|753.94|745.94|753.25|745.25|290
1727637000000|2024-09-29 19:10:00|753.64|745.64|754.71|746.71|754.76|746.76|753.4|745.4|170
1727637300000|2024-09-29 19:15:00|754.85|746.85|755.49|747.49|755.52|747.52|754.74|746.74|248
1727637600000|2024-09-29 19:20:00|755.51|747.51|755.92|747.92|756.66|748.66|755.36|747.36|239
1727637900000|2024-09-29 19:25:00|755.91|747.91|754.33|746.33|755.92|747.92|754.3|746.3|216
1727638200000|2024-09-29 19:30:00|754.34|746.34|755.4|747.4|755.45|747.45|753.95|745.95|421
1727638500000|2024-09-29 19:35:00|755.42|747.42|758.92|743.92|759.05|747.78|755.01|743.92|252
1727638800000|2024-09-29 19:40:00|758.91|743.91|759.96|744.96|760|745|758.18|743.18|323
1727639100000|2024-09-29 19:45:00|760.01|745.01|760.33|745.33|760.59|745.59|759.81|744.81|281
1727639400000|2024-09-29 19:50:00|760.31|745.31|760.71|745.71|760.78|745.78|759.83|744.83|313
1727639700000|2024-09-29 19:55:00|760.73|745.73|761.13|746.13|761.45|746.45|760.45|745.45|275
1727640000000|2024-09-29 20:00:00|761.11|746.11|763.49|748.49|763.75|748.75|760.01|745.01|372
1727640300000|2024-09-29 20:05:00|763.51|748.51|760.06|745.06|763.79|748.79|758.35|743.35|639
1727640600000|2024-09-29 20:10:00|760.07|745.07|757.14|742.14|760.34|745.34|756.27|741.27|409
1727640900000|2024-09-29 20:15:00|757.15|742.15|759.37|744.37|760.69|745.69|757.15|742.15|559
1727641200000|2024-09-29 20:20:00|759.39|744.39|755.98|740.98|759.7|744.7|755.98|740.98|394
1727641500000|2024-09-29 20:25:00|755.95|740.95|755.75|740.75|756.47|741.47|755.05|740.05|400
1727641800000|2024-09-29 20:30:00|755.79|740.79|757.57|742.57|758.53|743.53|754.55|739.55|470
1727642100000|2024-09-29 20:35:00|757.59|742.59|757.14|742.14|758.15|743.15|756.76|741.76|466
1727642400000|2024-09-29 20:40:00|757.16|742.16|755.84|740.84|757.75|742.75|755.35|740.35|382
1727642700000|2024-09-29 20:45:00|755.86|740.86|753.77|738.77|756.83|741.83|753.57|738.57|378
1727643000000|2024-09-29 20:50:00|753.79|738.79|755.03|740.03|755.12|740.12|753.73|738.73|338
1727643300000|2024-09-29 20:55:00|755.04|740.04|755.6|740.6|755.98|740.98|754.93|739.93|289
1727643600000|2024-09-29 21:00:00|752.1|744.1|753.34|745.34|753.85|745.85|751.56|743.56|261
1727643900000|2024-09-29 21:05:00|753.15|745.15|753.4|745.4|754.15|746.15|753.05|745.05|262
1727644200000|2024-09-29 21:10:00|753.41|745.41|754.85|746.85|754.92|746.92|753.15|745.15|307
1727644500000|2024-09-29 21:15:00|754.87|746.87|755.12|747.12|755.18|747.18|753.44|745.44|554
1727644800000|2024-09-29 21:20:00|755.14|747.14|755.78|747.78|756.5|748.5|755.12|747.12|331
1727645100000|2024-09-29 21:25:00|755.8|747.8|754.54|746.54|756.01|748.01|754.54|746.54|408
1727645400000|2024-09-29 21:30:00|754.45|746.45|752.4|744.4|754.55|746.55|752.4|744.4|89
1727645700000|2024-09-29 21:35:00|752.35|744.35|752.68|744.68|752.68|744.68|751.48|743.48|71
1727646000000|2024-09-29 21:40:00|752.63|744.63|752.6|744.6|752.63|744.63|752.15|744.15|58
1727646300000|2024-09-29 21:45:00|752.57|744.57|753.05|745.05|753.05|745.05|752.48|744.48|27
1727646600000|2024-09-29 21:50:00|753.02|745.02|752|744|753.05|745.05|752|744|55
1727646900000|2024-09-29 21:55:00|752.15|744.15|753.87|745.87|754|746|752.15|744.15|84
1727647200000|2024-09-29 22:00:00|753.85|745.85|753.94|745.94|754|746|752.49|744.49|155
1727647500000|2024-09-29 22:05:00|753.89|745.89|754.15|746.15|754.82|746.82|752.77|744.77|155
1727647800000|2024-09-29 22:10:00|754.24|746.24|750.9|742.9|754.4|746.4|748.8|740.8|280
1727648100000|2024-09-29 22:15:00|750.85|742.85|749.25|741.25|751.55|743.55|748.7|740.7|277
1727648400000|2024-09-29 22:20:00|749.28|741.28|749.62|741.62|749.66|741.66|746.95|738.95|266
1727648700000|2024-09-29 22:25:00|749.63|741.63|749.49|741.49|750.02|742.02|748.1|740.1|266
1727649000000|2024-09-29 22:30:00|749.5|741.5|750.35|742.35|750.7|742.7|749.3|741.3|206
1727649300000|2024-09-29 22:35:00|750.37|742.37|750.5|742.5|751.55|743.55|750.25|742.25|177
1727649600000|2024-09-29 22:40:00|750.35|742.35|748.95|740.95|750.35|742.35|748.8|740.8|149
1727649900000|2024-09-29 22:45:00|749|741|750.25|742.25|750.5|742.5|748.75|740.75|238
1727650200000|2024-09-29 22:50:00|750.2|742.2|749.29|741.29|750.5|742.5|748.65|740.65|222
1727650500000|2024-09-29 22:55:00|749.3|741.3|747.37|739.37|749.3|741.3|747.25|739.25|166
1727650800000|2024-09-29 23:00:00|747.35|739.35|748.28|740.28|749.05|741.05|747.1|739.1|245
1727651100000|2024-09-29 23:05:00|748.4|740.4|745.4|737.4|748.44|740.44|745.3|737.3|255
1727651400000|2024-09-29 23:10:00|745.48|737.48|746.6|738.6|746.7|738.7|745.21|737.21|185
1727651700000|2024-09-29 23:15:00|746.61|738.61|746.45|738.45|747.24|739.24|745.5|737.5|235
1727652000000|2024-09-29 23:20:00|746.46|738.46|746.5|738.5|747.75|739.75|746.05|738.05|209
1727652300000|2024-09-29 23:25:00|746.54|738.54|745.4|737.4|746.79|738.79|744.95|736.95|156
1727652600000|2024-09-29 23:30:00|745.35|737.35|745.75|737.75|746.51|738.51|745.03|737.03|268
1727652900000|2024-09-29 23:35:00|745.77|737.77|745.57|737.57|746.45|738.45|744.85|736.85|236
1727653200000|2024-09-29 23:40:00|745.63|737.63|747.25|739.25|747.4|739.4|745.3|737.3|192
1727653500000|2024-09-29 23:45:00|747.28|739.28|749.2|741.2|749.7|741.7|747.12|739.12|185
1727653800000|2024-09-29 23:50:00|749.17|741.17|749.7|741.7|749.7|741.7|748.43|740.43|190
1727654100000|2024-09-29 23:55:00|749.6|741.6|749.38|741.38|750.25|742.25|748.95|740.95|96
1727654400000|2024-09-30 00:00:00|749.45|741.45|749.95|741.95|751.53|743.53|748.35|740.35|255
1727654700000|2024-09-30 00:05:00|749.97|741.97|751.95|743.95|752.6|744.6|749.35|741.35|325
1727655000000|2024-09-30 00:10:00|751.99|743.99|750.8|742.8|752.91|744.91|750.4|742.4|306
1727655300000|2024-09-30 00:15:00|750.75|742.75|751|743|751.98|743.98|750.22|742.22|279
1727655600000|2024-09-30 00:20:00|750.95|742.95|750.45|742.45|752.45|744.45|749.25|741.25|274
1727655900000|2024-09-30 00:25:00|750.56|742.56|744.71|736.71|751.05|743.05|744.25|736.25|418
1727656200000|2024-09-30 00:30:00|744.7|736.7|738.52|730.52|744.88|736.88|738.4|730.4|490
1727656500000|2024-09-30 00:35:00|738.55|730.55|741.85|733.85|741.85|733.85|738.5|730.5|453
1727656800000|2024-09-30 00:40:00|741.9|733.9|744.65|736.65|744.77|736.77|741.9|733.9|326
1727657100000|2024-09-30 00:45:00|744.55|736.55|746.7|738.7|746.77|738.77|743.97|735.97|286
1727657400000|2024-09-30 00:50:00|746.74|738.74|748|740|748.17|740.17|746.59|738.59|240
1727657700000|2024-09-30 00:55:00|748.01|740.01|750.5|742.5|751.05|743.05|747.8|739.8|176
1727658000000|2024-09-30 01:00:00|750.4|742.4|749.8|741.8|750.81|742.81|748.55|740.55|297
1727658300000|2024-09-30 01:05:00|749.84|741.84|749.05|741.05|751.8|743.8|749.05|741.05|301
1727658600000|2024-09-30 01:10:00|748.86|740.86|745.1|737.1|749.65|741.65|743.7|735.7|338
1727658900000|2024-09-30 01:15:00|745.05|737.05|744.6|736.6|745.2|737.2|743.05|735.05|386
1727659200000|2024-09-30 01:20:00|744.62|736.62|741.95|733.95|744.62|736.62|741.95|733.95|277
1727659500000|2024-09-30 01:25:00|741.93|733.93|746.45|738.45|746.45|738.45|741.93|733.93|207
1727659800000|2024-09-30 01:30:00|746.5|738.5|748.45|740.45|749|741|745.75|737.75|282
1727660100000|2024-09-30 01:35:00|748.49|740.49|744.95|736.95|748.49|740.49|744.95|736.95|326
1727660400000|2024-09-30 01:40:00|744.93|736.93|742.81|734.81|745.45|737.45|742.7|734.7|236
1727660700000|2024-09-30 01:45:00|742.86|734.86|737.35|729.35|742.91|734.91|736.9|728.9|508
1727661000000|2024-09-30 01:50:00|737.39|729.39|735.27|727.27|738.29|730.29|735.07|727.07|453
1727661300000|2024-09-30 01:55:00|735.32|727.32|735.05|727.05|736.6|728.6|734.4|726.4|366
1727661600000|2024-09-30 02:00:00|735.09|727.09|735.35|727.35|736.98|728.98|734.65|726.65|462
1727661900000|2024-09-30 02:05:00|735.4|727.4|738.02|730.02|738.1|730.1|735.03|727.03|378
1727662200000|2024-09-30 02:10:00|738.05|730.05|737.1|729.1|738.05|730.05|733.45|725.45|447
1727662500000|2024-09-30 02:15:00|737.05|729.05|739.15|731.15|740.95|732.95|736.4|728.4|324
1727662800000|2024-09-30 02:20:00|739.2|731.2|738.72|730.72|739.35|731.35|737.65|729.65|323
1727663100000|2024-09-30 02:25:00|738.6|730.6|737.16|729.16|738.62|730.62|736.9|728.9|208
1727663400000|2024-09-30 02:30:00|737.15|729.15|737.65|729.65|739.3|731.3|736.75|728.75|309
1727663700000|2024-09-30 02:35:00|737.6|729.6|737.88|729.88|738.45|730.45|735.42|727.42|348
1727664000000|2024-09-30 02:40:00|737.89|729.89|739|731|740.3|732.3|737.75|729.75|158
1727664300000|2024-09-30 02:45:00|738.97|730.97|738.88|730.88|739.71|731.71|738.14|730.14|251
1727664600000|2024-09-30 02:50:00|738.83|730.83|736.95|728.95|739.1|731.1|736.95|728.95|211
1727664900000|2024-09-30 02:55:00|736.93|728.93|734.96|726.96|738.1|730.1|734.54|726.54|225
1727665200000|2024-09-30 03:00:00|734.9|726.9|736.5|728.5|737.3|729.3|734.65|726.65|259
1727665500000|2024-09-30 03:05:00|736.54|728.54|733.3|725.3|736.54|728.54|731.65|723.65|406
1727665800000|2024-09-30 03:10:00|733.25|725.25|737.05|729.05|737.75|729.75|732.1|724.1|343
1727666100000|2024-09-30 03:15:00|737.04|729.04|737.85|729.85|738.1|730.1|734.8|726.8|365
1727666400000|2024-09-30 03:20:00|737.9|729.9|739.7|731.7|739.7|731.7|737|729|277
1727666700000|2024-09-30 03:25:00|739.85|731.85|740.9|732.9|740.97|732.97|738.75|730.75|171
1727667000000|2024-09-30 03:30:00|740.95|732.95|740.3|732.3|741.7|733.7|739.95|731.95|237
1727667300000|2024-09-30 03:35:00|740.25|732.25|741.45|733.45|741.7|733.7|740.14|732.14|186
1727667600000|2024-09-30 03:40:00|741.41|733.41|741.68|733.68|742.59|734.59|740.7|732.7|216
1727667900000|2024-09-30 03:45:00|741.65|733.65|740.25|732.25|742.25|734.25|740.25|732.25|251
1727668200000|2024-09-30 03:50:00|740.35|732.35|741.46|733.46|742.55|734.55|740.35|732.35|186
1727668500000|2024-09-30 03:55:00|741.45|733.45|742.15|734.15|742.35|734.35|741.4|733.4|153
1727668800000|2024-09-30 04:00:00|742.13|734.13|739.35|731.35|742.13|734.13|739.35|731.35|187
1727669100000|2024-09-30 04:05:00|739.4|731.4|740.8|732.8|741.75|733.75|739.35|731.35|220
1727669400000|2024-09-30 04:10:00|740.75|732.75|740.05|732.05|741.25|733.25|739.29|731.29|137
1727669700000|2024-09-30 04:15:00|740.07|732.07|741.35|733.35|741.35|733.35|738.8|730.8|169
1727670000000|2024-09-30 04:20:00|741.4|733.4|739.35|731.35|741.85|733.85|739.29|731.29|139
1727670300000|2024-09-30 04:25:00|739.4|731.4|738.25|730.25|739.4|731.4|737.3|729.3|139
1727670600000|2024-09-30 04:30:00|738.1|730.1|740.43|732.43|740.73|732.73|737.3|729.3|222
1727670900000|2024-09-30 04:35:00|740.48|732.48|741.41|733.41|741.65|733.65|740.25|732.25|110
1727671200000|2024-09-30 04:40:00|741.36|733.36|740.9|732.9|741.36|733.36|740.1|732.1|110
1727671500000|2024-09-30 04:45:00|740.95|732.95|740.8|732.8|741.5|733.5|739.7|731.7|167
1727671800000|2024-09-30 04:50:00|740.83|732.83|742.1|734.1|742.1|734.1|740.61|732.61|99
1727672100000|2024-09-30 04:55:00|742.15|734.15|742.13|734.13|742.63|734.63|742.05|734.05|69
1727672400000|2024-09-30 05:00:00|742.08|734.08|742.68|734.68|742.75|734.75|740.95|732.95|132
1727672700000|2024-09-30 05:05:00|742.7|734.7|745.95|737.95|746.15|738.15|742.7|734.7|133
1727673000000|2024-09-30 05:10:00|745.9|737.9|744.2|736.2|745.95|737.95|744.2|736.2|114
1727673300000|2024-09-30 05:15:00|744.1|736.1|744.75|736.75|745.67|737.67|744.1|736.1|134
1727673600000|2024-09-30 05:20:00|744.8|736.8|744.95|736.95|745.35|737.35|743.75|735.75|97
1727673900000|2024-09-30 05:25:00|744.9|736.9|745.79|737.79|746.09|738.09|744.83|736.83|117
1727674200000|2024-09-30 05:30:00|745.73|737.73|746.2|738.2|747|739|745.73|737.73|128
1727674500000|2024-09-30 05:35:00|746.15|738.15|746.47|738.47|746.65|738.65|745.25|737.25|133
1727674800000|2024-09-30 05:40:00|746.52|738.52|744.35|736.35|746.52|738.52|744.35|736.35|137
1727675100000|2024-09-30 05:45:00|744.25|736.25|745.46|737.46|745.95|737.95|743.85|735.85|151
1727675400000|2024-09-30 05:50:00|745.45|737.45|744.75|736.75|745.67|737.67|744.65|736.65|109
1727675700000|2024-09-30 05:55:00|744.77|736.77|747.26|739.26|747.26|739.26|744.65|736.65|141
1727676000000|2024-09-30 06:00:00|747.3|739.3|749.46|741.46|749.85|741.85|747.27|739.27|294
1727676300000|2024-09-30 06:05:00|749.45|741.45|748.68|740.68|749.9|741.9|748.17|740.17|295
1727676600000|2024-09-30 06:10:00|748.64|740.64|750.4|742.4|750.9|742.9|748.56|740.56|239
1727676900000|2024-09-30 06:15:00|750.39|742.39|749.58|741.58|750.8|742.8|749.25|741.25|242
1727677200000|2024-09-30 06:20:00|749.55|741.55|749.47|741.47|750.28|742.28|748.95|740.95|206
1727677500000|2024-09-30 06:25:00|749.42|741.42|748.26|740.26|749.42|741.42|747.24|739.24|159
1727677800000|2024-09-30 06:30:00|748.36|740.36|749.84|741.84|750.13|742.13|747.97|739.97|197
1727678100000|2024-09-30 06:35:00|749.78|741.78|747.95|739.95|749.8|741.8|747.81|739.81|155
1727678400000|2024-09-30 06:40:00|748.01|740.01|748.32|740.32|749|741|747.65|739.65|167
1727678700000|2024-09-30 06:45:00|748.31|740.31|748.1|740.1|749.6|741.6|747.77|739.77|173
1727679000000|2024-09-30 06:50:00|748.05|740.05|747.84|739.84|748.55|740.55|747.7|739.7|149
1727679300000|2024-09-30 06:55:00|747.79|739.79|745.36|737.36|747.79|739.79|745.36|737.36|138
1727679600000|2024-09-30 07:00:00|745.35|737.35|746.94|738.94|747.3|739.3|744.75|736.75|203
1727679900000|2024-09-30 07:05:00|747|739|747.62|739.62|748.2|740.2|746.65|738.65|188
1727680200000|2024-09-30 07:10:00|747.6|739.6|750.95|742.95|752.25|744.25|747.6|739.6|269
1727680500000|2024-09-30 07:15:00|751.05|743.05|752.05|744.05|752.6|744.6|750.45|742.45|205
1727680800000|2024-09-30 07:20:00|752.1|744.1|752.85|744.85|752.85|744.85|751.15|743.15|159
1727681100000|2024-09-30 07:25:00|752.9|744.9|753.79|745.79|754.45|746.45|752.9|744.9|79
1727681400000|2024-09-30 07:30:00|753.84|745.84|754|746|754.7|746.7|753.3|745.3|129
1727681700000|2024-09-30 07:35:00|753.95|745.95|751.3|743.3|753.95|745.95|751.05|743.05|127
1727682000000|2024-09-30 07:40:00|751.35|743.35|751.45|743.45|752.85|744.85|751.25|743.25|110
1727682300000|2024-09-30 07:45:00|751.4|743.4|752.65|744.65|752.8|744.8|751.4|743.4|95
1727682600000|2024-09-30 07:50:00|752.9|744.9|758.8|750.8|758.8|750.8|752.9|744.9|267
1727682900000|2024-09-30 07:55:00|759.05|751.05|759.6|751.6|763.35|755.35|758.2|750.2|279
1727683200000|2024-09-30 08:00:00|759.55|751.55|760.35|752.35|766.35|758.35|759.4|751.4|383
1727683500000|2024-09-30 08:05:00|760.4|752.4|763.55|755.55|766.35|758.35|760.4|752.4|391
1727683800000|2024-09-30 08:10:00|763.5|755.5|762.65|754.65|764.75|756.75|760.95|752.95|253
1727684100000|2024-09-30 08:15:00|762.6|754.6|762.55|754.55|763.9|755.9|760.2|752.2|294
1727684400000|2024-09-30 08:20:00|762.57|754.57|760.55|752.55|763.7|755.7|760.1|752.1|379
1727684700000|2024-09-30 08:25:00|760.45|752.45|762.19|754.19|765.58|757.58|760.4|752.4|339
1727685000000|2024-09-30 08:30:00|762.25|754.25|761.5|753.5|763.52|755.52|760.83|752.83|388
1727685300000|2024-09-30 08:35:00|761.45|753.45|762.82|754.82|763.95|755.95|761.45|753.45|323
1727685600000|2024-09-30 08:40:00|762.9|754.9|764.85|756.85|765.8|757.8|761.3|753.3|280
1727685900000|2024-09-30 08:45:00|764.95|756.95|760.95|752.95|765.1|757.1|757.9|749.9|364
1727686200000|2024-09-30 08:50:00|761|753|763.25|755.25|764.17|756.17|760.8|752.8|328
1727686500000|2024-09-30 08:55:00|763.29|755.29|764|756|765.75|757.75|762.65|754.65|216
1727686800000|2024-09-30 09:00:00|764.13|756.13|764.05|756.05|766|758|762.1|754.1|283
1727687100000|2024-09-30 09:05:00|764|756|763.15|755.15|766.7|758.7|761.95|753.95|352
1727687400000|2024-09-30 09:10:00|763.1|755.1|761.25|753.25|764.45|756.45|760.15|752.15|290
1727687700000|2024-09-30 09:15:00|761.3|753.3|763.45|755.45|763.45|755.45|759.7|751.7|496
1727688000000|2024-09-30 09:20:00|763.3|755.3|762.78|754.78|763.65|755.65|760.8|752.8|320
1727688300000|2024-09-30 09:25:00|762.83|754.83|762.95|754.95|764.68|756.68|762.83|754.83|284
1727688600000|2024-09-30 09:30:00|763|755|764.9|756.9|766.6|758.6|762.95|754.95|384
1727688900000|2024-09-30 09:35:00|764.85|756.85|761.8|753.8|765.8|757.8|761.45|753.45|275
1727689200000|2024-09-30 09:40:00|761.75|753.75|761.1|753.1|763.05|755.05|760.4|752.4|244
1727689500000|2024-09-30 09:45:00|761.11|753.11|757.57|749.57|761.45|753.45|755.9|747.9|338
1727689800000|2024-09-30 09:50:00|757.67|749.67|756.75|748.75|757.67|749.67|753.95|745.95|441
1727690100000|2024-09-30 09:55:00|756.74|748.74|751.6|743.6|757.25|749.25|751.55|743.55|424
1727690400000|2024-09-30 10:00:00|751.61|743.61|754.2|746.2|755.1|747.1|751.45|743.45|447
1727690700000|2024-09-30 10:05:00|754.19|746.19|748.2|740.2|754.35|746.35|748|740|399
1727691000000|2024-09-30 10:10:00|748.25|740.25|746.35|738.35|749.75|741.75|744.9|736.9|504
1727691300000|2024-09-30 10:15:00|746.4|738.4|747.4|739.4|749.48|741.48|745.6|737.6|460
1727691600000|2024-09-30 10:20:00|747.45|739.45|749.15|741.15|749.45|741.45|745.94|737.94|287
1727691900000|2024-09-30 10:25:00|749.1|741.1|750.65|742.65|751.85|743.85|748.35|740.35|260
1727692200000|2024-09-30 10:30:00|750.7|742.7|748.15|740.15|750.75|742.75|747.55|739.55|240
1727692500000|2024-09-30 10:35:00|748.2|740.2|748.85|740.85|749.65|741.65|747.85|739.85|238
1727692800000|2024-09-30 10:40:00|748.8|740.8|752.1|744.1|752.1|744.1|748.5|740.5|172
1727693100000|2024-09-30 10:45:00|752.09|744.09|752.7|744.7|752.7|744.7|750.55|742.55|175
1727693400000|2024-09-30 10:50:00|752.9|744.9|749.28|741.28|753.15|745.15|749.28|741.28|180
1727693700000|2024-09-30 10:55:00|749.25|741.25|750.16|742.16|750.46|742.46|748.9|740.9|173
1727694000000|2024-09-30 11:00:00|750.1|742.1|749.25|741.25|750.8|742.8|748.78|740.78|178
1727694300000|2024-09-30 11:05:00|749.24|741.24|749.3|741.3|750|742|746.3|738.3|261
1727694600000|2024-09-30 11:10:00|749.25|741.25|750.15|742.15|750.8|742.8|749.15|741.15|254
1727694900000|2024-09-30 11:15:00|750.14|742.14|749.35|741.35|750.35|742.35|748.52|740.52|211
1727695200000|2024-09-30 11:20:00|749.38|741.38|751.12|743.12|751.12|743.12|748.1|740.1|193
1727695500000|2024-09-30 11:25:00|751.16|743.16|753.84|745.84|753.84|745.84|751.12|743.12|163
1727695800000|2024-09-30 11:30:00|753.79|745.79|759.3|751.3|759.32|751.32|753.55|745.55|343
1727696100000|2024-09-30 11:35:00|759.25|751.25|755.6|747.6|759.25|751.25|755.05|747.05|349
1727696400000|2024-09-30 11:40:00|755.7|747.7|754.2|746.2|755.9|747.9|754.1|746.1|152
1727696700000|2024-09-30 11:45:00|754.15|746.15|752.35|744.35|755.5|747.5|752|744|189
1727697000000|2024-09-30 11:50:00|752.25|744.25|755.15|747.15|755.35|747.35|752.1|744.1|171
1727697300000|2024-09-30 11:55:00|755.2|747.2|758.75|750.75|760.05|752.05|755.05|747.05|258
1727697600000|2024-09-30 12:00:00|758.8|750.8|762|754|762|754|757.23|749.23|367
1727697900000|2024-09-30 12:05:00|762.2|754.2|763.2|755.2|763.2|755.2|760.45|752.45|235
1727698200000|2024-09-30 12:10:00|763.25|755.25|762.05|754.05|764.15|756.15|760.2|752.2|215
1727698500000|2024-09-30 12:15:00|762.04|754.04|760.22|752.22|763.4|755.4|760.22|752.22|190
1727698800000|2024-09-30 12:20:00|760.21|752.21|760.59|752.59|762.4|754.4|760.21|752.21|146
1727699100000|2024-09-30 12:25:00|760.55|752.55|761.31|753.31|761.6|753.6|760.35|752.35|156
1727699400000|2024-09-30 12:30:00|761.3|753.3|760.11|752.11|762.06|754.06|759.45|751.45|178
1727699700000|2024-09-30 12:35:00|760.1|752.1|759.9|751.9|760.1|752.1|757.85|749.85|197
1727700000000|2024-09-30 12:40:00|759.85|751.85|758.97|750.97|759.95|751.95|758.25|750.25|131
1727700300000|2024-09-30 12:45:00|759.01|751.01|763.95|755.95|764.25|756.25|759.01|751.01|230
1727700600000|2024-09-30 12:50:00|763.92|755.92|766.1|758.1|766.7|758.7|763.75|755.75|191
1727700900000|2024-09-30 12:55:00|766.05|758.05|765.4|757.4|768.05|760.05|764.28|756.28|289
1727701200000|2024-09-30 13:00:00|765.45|757.45|767.95|759.95|768.9|760.9|765.45|757.45|236
1727701500000|2024-09-30 13:05:00|767.94|759.94|768.1|760.1|768.15|760.15|766.17|758.17|256
1727701800000|2024-09-30 13:10:00|768.15|760.15|770.7|762.7|771.55|763.55|767.9|759.9|239
1727702100000|2024-09-30 13:15:00|770.65|762.65|769|761|770.75|762.75|767.2|759.2|260
1727702400000|2024-09-30 13:20:00|769.1|761.1|769.07|761.07|770.45|762.45|767.83|759.83|294
1727702700000|2024-09-30 13:25:00|769.12|761.12|767.25|759.25|769.6|761.6|767.2|759.2|189
1727703000000|2024-09-30 13:30:00|767.4|759.4|772.55|764.55|772.55|764.55|767.21|759.21|293
1727703300000|2024-09-30 13:35:00|772.56|764.56|773.65|765.65|775.45|767.45|772.32|764.32|418
1727703600000|2024-09-30 13:40:00|773.64|765.64|774.55|766.55|774.55|766.55|773.1|765.1|262
1727703900000|2024-09-30 13:45:00|774.5|766.5|775.47|767.47|775.71|767.71|773.9|765.9|241
1727704200000|2024-09-30 13:50:00|775.46|767.46|774.35|766.35|776.55|768.55|773.67|765.67|237
1727704500000|2024-09-30 13:55:00|774.21|766.21|773.86|765.86|774.95|766.95|773.7|765.7|201
1727704800000|2024-09-30 14:00:00|773.8|765.8|769.89|761.89|774.25|766.25|769.65|761.65|258
1727705100000|2024-09-30 14:05:00|769.85|761.85|768.14|760.14|770.6|762.6|766.9|758.9|318
1727705400000|2024-09-30 14:10:00|768.04|760.04|767.55|759.55|769.65|761.65|766.74|758.74|276
1727705700000|2024-09-30 14:15:00|767.5|759.5|763.8|755.8|767.5|759.5|762.97|754.97|331
1727706000000|2024-09-30 14:20:00|763.75|755.75|763.87|755.87|765.74|757.74|763.56|755.56|236
1727706300000|2024-09-30 14:25:00|763.82|755.82|766.32|758.32|766.75|758.75|762.51|754.51|265
1727706600000|2024-09-30 14:30:00|766.23|758.23|767.12|759.12|768.1|760.1|764.82|756.82|138
1727706900000|2024-09-30 14:35:00|767.02|759.02|770.2|762.2|770.38|762.38|766.66|758.66|330
1727707200000|2024-09-30 14:40:00|770.25|762.25|768.2|760.2|770.55|762.55|766.58|758.58|306
1727707500000|2024-09-30 14:45:00|768.31|760.31|766.41|758.41|768.65|760.65|765.47|757.47|301
1727707800000|2024-09-30 14:50:00|766.25|758.25|769.01|761.01|769.1|761.1|765.77|757.77|271
1727708100000|2024-09-30 14:55:00|769|761|777.33|769.33|778.9|770.9|769|761|425
1727708400000|2024-09-30 15:00:00|777.23|769.23|775.5|767.5|777.23|769.23|771.82|763.82|400
1727708700000|2024-09-30 15:05:00|775.45|767.45|771.75|763.75|775.93|767.93|771.6|763.6|329
1727709000000|2024-09-30 15:10:00|771.7|763.7|774.88|766.88|774.9|766.9|770.35|762.35|344
1727709300000|2024-09-30 15:15:00|774.87|766.87|776.24|768.24|776.85|768.85|774.43|766.43|406
1727709600000|2024-09-30 15:20:00|776.4|768.4|772.7|764.7|776.5|768.5|772.63|764.63|331
1727709900000|2024-09-30 15:25:00|772.54|764.54|770.95|762.95|772.6|764.6|770.52|762.52|215
1727710200000|2024-09-30 15:30:00|770.92|762.92|770.55|762.55|771.45|763.45|770.55|762.55|67
1727710500000|2024-09-30 15:35:00|770.6|762.6|766.52|758.52|770.6|762.6|766.52|758.52|253
1727710800000|2024-09-30 15:40:00|766.6|758.6|767.38|759.38|768.22|760.22|764.95|756.95|314
1727711100000|2024-09-30 15:45:00|767.33|759.33|766.95|758.95|769.9|761.9|766.53|758.53|321
1727711400000|2024-09-30 15:50:00|766.92|758.92|763.15|755.15|767.5|759.5|762.9|754.9|310
1727711700000|2024-09-30 15:55:00|763.16|755.16|756.66|748.66|763.95|755.95|755.83|747.83|447
1727712000000|2024-09-30 16:00:00|756.63|748.63|759.33|751.33|760.11|752.11|755.41|747.41|483
1727712300000|2024-09-30 16:05:00|759.4|751.4|755.87|747.87|761.15|753.15|755.48|747.48|403
1727712600000|2024-09-30 16:10:00|755.77|747.77|760.08|752.08|760.2|752.2|755.58|747.58|305
1727712900000|2024-09-30 16:15:00|760.1|752.1|759.5|751.5|761.05|753.05|759.5|751.5|80
1727713200000|2024-09-30 16:20:00|755.01|747.01|754.23|746.23|756.57|748.57|753.55|745.55|209
1727713500000|2024-09-30 16:25:00|754.3|746.3|752.86|744.86|755.55|747.55|752.86|744.86|172
1727713800000|2024-09-30 16:30:00|752.8|744.8|752.57|744.57|753.25|745.25|750.08|742.08|309
1727714100000|2024-09-30 16:35:00|752.65|744.65|749.6|741.6|754.2|746.2|749.45|741.45|235
1727714400000|2024-09-30 16:40:00|749.55|741.55|750.82|742.82|750.82|742.82|748.45|740.45|344
1727714700000|2024-09-30 16:45:00|750.92|742.92|753.1|745.1|753.55|745.55|750.62|742.62|257
1727715000000|2024-09-30 16:50:00|753.09|745.09|750.03|742.03|753.75|745.75|749.95|741.95|249
1727715300000|2024-09-30 16:55:00|750|742|750.31|742.31|750.9|742.9|749.56|741.56|122
1727715600000|2024-09-30 17:00:00|750.36|742.36|751.58|743.58|753.4|745.4|750.23|742.23|235
1727715900000|2024-09-30 17:05:00|751.51|743.51|751.87|743.87|753.05|745.05|750.66|742.66|213
1727716200000|2024-09-30 17:10:00|751.81|743.81|753.4|745.4|753.6|745.6|751.5|743.5|157
1727716500000|2024-09-30 17:15:00|753.39|745.39|757.47|749.47|757.47|749.47|752.59|744.59|195
1727716800000|2024-09-30 17:20:00|757.55|749.55|758.75|750.75|759.9|751.9|757.11|749.11|137
1727717100000|2024-09-30 17:25:00|758.65|750.65|757.3|749.3|759.2|751.2|757.18|749.18|145
1727717400000|2024-09-30 17:30:00|757.24|749.24|756.97|748.97|758.25|750.25|756.3|748.3|172
1727717700000|2024-09-30 17:35:00|758.95|750.95|760.15|752.15|760.15|752.15|758.95|750.95|22
1727718000000|2024-09-30 17:40:00|760.2|752.2|759.05|751.05|760.2|752.2|758.2|750.2|156
1727718300000|2024-09-30 17:45:00|758.8|750.8|758.75|750.75|759.28|751.28|757.95|749.95|129
1727718600000|2024-09-30 17:50:00|758.7|750.7|759.55|751.55|759.9|751.9|758.45|750.45|86
1727718900000|2024-09-30 17:55:00|759.74|751.74|762.6|754.6|762.6|754.6|758.85|750.85|176
1727719200000|2024-09-30 18:00:00|762.65|754.65|762.65|754.65|763.4|755.4|761.1|753.1|206
1727719500000|2024-09-30 18:05:00|762.75|754.75|758.46|750.46|762.85|754.85|757.8|749.8|247
1727719800000|2024-09-30 18:10:00|758.41|750.41|757.45|749.45|758.41|750.41|755.9|747.9|223
1727720100000|2024-09-30 18:15:00|757.44|749.44|755.5|747.5|757.44|749.44|753.2|745.2|316
1727720400000|2024-09-30 18:20:00|755.45|747.45|756.3|748.3|756.35|748.35|753.6|745.6|345
1727720700000|2024-09-30 18:25:00|756.35|748.35|755.4|747.4|758.25|750.25|755|747|279
1727721000000|2024-09-30 18:30:00|755.35|747.35|753.57|745.57|755.35|747.35|752.3|744.3|275
1727721300000|2024-09-30 18:35:00|753.66|745.66|755.45|747.45|755.6|747.6|752.86|744.86|159
1727721600000|2024-09-30 18:40:00|755.4|747.4|755.95|747.95|758.05|750.05|755|747|202
1727721900000|2024-09-30 18:45:00|756|748|757.5|749.5|758.75|750.75|756|748|173
1727722200000|2024-09-30 18:50:00|757.63|749.63|757.8|749.8|758.05|750.05|756.05|748.05|217
1727722500000|2024-09-30 18:55:00|757.85|749.85|756.95|748.95|757.9|749.9|756.7|748.7|139
1727722800000|2024-09-30 19:00:00|757|749|756.67|748.67|757.65|749.65|755.75|747.75|205
1727723100000|2024-09-30 19:05:00|756.66|748.66|754.05|746.05|757.05|749.05|754.05|746.05|131
1727723400000|2024-09-30 19:10:00|753.9|745.9|751.65|743.65|754.2|746.2|751.65|743.65|109
1727723700000|2024-09-30 19:15:00|751.55|743.55|751.65|743.65|752.9|744.9|751.45|743.45|85
1727724000000|2024-09-30 19:20:00|751.6|743.6|751.2|743.2|752.3|744.3|750.7|742.7|101
1727724300000|2024-09-30 19:25:00|751.25|743.25|751.26|743.26|751.4|743.4|749.95|741.95|91
1727724600000|2024-09-30 19:30:00|751.35|743.35|750.05|742.05|752.6|744.6|750.05|742.05|86
1727724900000|2024-09-30 19:35:00|749.9|741.9|751.2|743.2|752.35|744.35|749.05|741.05|182
1727725200000|2024-09-30 19:40:00|751.15|743.15|750.4|742.4|751.15|743.15|749.75|741.75|74
1727725500000|2024-09-30 19:45:00|750.35|742.35|750.45|742.45|751.85|743.85|750.35|742.35|176
1727725800000|2024-09-30 19:50:00|750.67|742.67|750.88|742.88|752.48|744.48|750.3|742.3|227
1727726100000|2024-09-30 19:55:00|750.95|742.95|749.5|741.5|751.45|743.45|749.05|741.05|176
1727726400000|2024-09-30 20:00:00|749.6|741.6|756.4|748.4|756.9|748.9|749.17|741.17|194
1727726700000|2024-09-30 20:05:00|756.55|748.55|758.1|750.1|760.15|752.15|756.55|748.55|141
1727727000000|2024-09-30 20:10:00|758.05|750.05|763.8|755.8|763.95|755.95|756.25|748.25|158
1727727300000|2024-09-30 20:15:00|763.77|755.77|762.55|754.55|765.07|757.07|762.05|754.05|159
1727727600000|2024-09-30 20:20:00|762.6|754.6|764.35|756.35|766|758|762.2|754.2|187
1727727900000|2024-09-30 20:25:00|764.3|756.3|763|755|764.7|756.7|763|755|164
1727728200000|2024-09-30 20:30:00|762.95|754.95|766|758|766.15|758.15|762.6|754.6|165
1727728500000|2024-09-30 20:35:00|766.1|758.1|766.45|758.45|766.45|758.45|764.25|756.25|144
1727728800000|2024-09-30 20:40:00|766.4|758.4|765.1|757.1|767.06|759.06|764.56|756.56|153
1727729100000|2024-09-30 20:45:00|765.05|757.05|763.95|755.95|765.36|757.36|763.55|755.55|111
1727729400000|2024-09-30 20:50:00|764.11|756.11|764.9|756.9|765.65|757.65|764.11|756.11|149
1727729700000|2024-09-30 20:55:00|764.85|756.85|763.06|755.06|765|757|762.73|754.73|104
1727730000000|2024-09-30 21:00:00|763.12|755.12|760.38|752.38|763.2|755.2|760.24|752.24|206
1727730300000|2024-09-30 21:05:00|760.37|752.37|761.04|753.04|761.46|753.46|760.27|752.27|231
1727730600000|2024-09-30 21:10:00|761|753|758.2|750.2|761.04|753.04|758.16|750.16|165
1727730900000|2024-09-30 21:15:00|758.24|750.24|758.06|750.06|758.59|750.59|757.96|749.96|165
1727731200000|2024-09-30 21:20:00|758.08|750.08|758.46|750.46|758.49|750.49|757.88|749.88|140
1727731500000|2024-09-30 21:25:00|758.34|750.34|760.8|752.8|760.89|752.89|758.22|750.22|166
1727731800000|2024-09-30 21:30:00|760.82|752.82|759.98|751.98|761.02|753.02|759.97|751.97|129
1727732100000|2024-09-30 21:35:00|759.97|751.97|757.94|749.94|759.98|751.98|757.93|749.93|146
1727732400000|2024-09-30 21:40:00|757.93|749.93|755.9|747.9|758.04|750.04|755.86|747.86|139
1727732700000|2024-09-30 21:45:00|755.89|747.89|756.63|748.63|756.83|748.83|755.85|747.85|73
1727733000000|2024-09-30 21:50:00|756.59|748.59|755.56|747.56|756.59|748.59|755.56|747.56|130
1727733300000|2024-09-30 21:55:00|755.55|747.55|756.3|748.3|757.12|749.12|755.54|747.54|105
1727733600000|2024-09-30 22:00:00|756.18|748.18|756.15|748.15|756.5|748.5|753.85|745.85|120
1727733900000|2024-09-30 22:05:00|756.2|748.2|758|750|758|750|755.8|747.8|136
1727734200000|2024-09-30 22:10:00|757.8|749.8|755.65|747.65|757.8|749.8|755.55|747.55|126
1727734500000|2024-09-30 22:15:00|755.6|747.6|752.92|744.92|755.6|747.6|751.77|743.77|165
1727734800000|2024-09-30 22:20:00|752.97|744.97|754.1|746.1|756.2|748.2|752.6|744.6|158
1727735100000|2024-09-30 22:25:00|754.05|746.05|751.55|743.55|754.05|746.05|751.05|743.05|199
1727735400000|2024-09-30 22:30:00|751.46|743.46|752.95|744.95|753.36|745.36|750.05|742.05|177
1727735700000|2024-09-30 22:35:00|752.87|744.87|751.31|743.31|753.25|745.25|751.15|743.15|211
1727736000000|2024-09-30 22:40:00|751.3|743.3|751.2|743.2|752|744|750.2|742.2|192
1727736300000|2024-09-30 22:45:00|751.15|743.15|752.65|744.65|752.66|744.66|750.69|742.69|160
1727736600000|2024-09-30 22:50:00|752.59|744.59|752.02|744.02|752.6|744.6|751.21|743.21|155
1727736900000|2024-09-30 22:55:00|751.87|743.87|749.6|741.6|751.87|743.87|749.57|741.57|103
1727737200000|2024-09-30 23:00:00|749.65|741.65|748.4|740.4|749.75|741.75|744.7|736.7|344
1727737500000|2024-09-30 23:05:00|748.45|740.45|752.11|744.11|752.5|744.5|746.6|738.6|301
1727737800000|2024-09-30 23:10:00|752.06|744.06|751.6|743.6|752.57|744.57|751.49|743.49|207
1727738100000|2024-09-30 23:15:00|751.52|743.52|751.7|743.7|752|744|750.03|742.03|176
1727738400000|2024-09-30 23:20:00|751.68|743.68|749.13|741.13|751.95|743.95|748.25|740.25|174
1727738700000|2024-09-30 23:25:00|749.07|741.07|747.88|739.88|749.4|741.4|747.55|739.55|134
1727739000000|2024-09-30 23:30:00|747.87|739.87|742.01|734.01|747.87|739.87|741.78|733.78|347
1727739300000|2024-09-30 23:35:00|742.06|734.06|740.9|732.9|743.8|735.8|740.5|732.5|501
1727739600000|2024-09-30 23:40:00|741|733|739.36|731.36|741.25|733.25|736.35|728.35|429
1727739900000|2024-09-30 23:45:00|739.41|731.41|741.71|733.71|742.95|734.95|739.31|731.31|382
1727740200000|2024-09-30 23:50:00|741.76|733.76|742.85|734.85|742.9|734.9|741.15|733.15|204
1727740500000|2024-09-30 23:55:00|742.9|734.9|743.1|735.1|745.35|737.35|742.9|734.9|218
1727740800000|2024-10-01 00:00:00|743.07|735.07|745.42|737.42|746.28|738.28|742.35|734.35|332
1727741100000|2024-10-01 00:05:00|745.52|737.52|747.65|739.65|748.11|740.11|745.35|737.35|273
1727741400000|2024-10-01 00:10:00|747.74|739.74|747.25|739.25|748.55|740.55|746.65|738.65|235
1727741700000|2024-10-01 00:15:00|747.3|739.3|741.65|733.65|747.3|739.3|741.55|733.55|226
1727742000000|2024-10-01 00:20:00|741.6|733.6|741.1|733.1|742.7|734.7|738.05|730.05|255
1727742300000|2024-10-01 00:25:00|740.96|732.96|746.2|738.2|746.35|738.35|740.3|732.3|295
1727742600000|2024-10-01 00:30:00|746.24|738.24|746.2|738.2|748.97|740.97|745.7|737.7|349
1727742900000|2024-10-01 00:35:00|746.45|738.45|749.3|741.3|749.85|741.85|746.2|738.2|274
1727743200000|2024-10-01 00:40:00|749.4|741.4|750.4|742.4|750.45|742.45|748.95|740.95|164
1727743500000|2024-10-01 00:45:00|750.45|742.45|754.9|746.9|754.9|746.9|750.2|742.2|147
1727743800000|2024-10-01 00:50:00|755.05|747.05|757|749|758.35|750.35|754.7|746.7|276
1727744100000|2024-10-01 00:55:00|757.5|749.5|757.75|749.75|758.75|750.75|756.85|748.85|205
1727744400000|2024-10-01 01:00:00|757.6|749.6|758.6|750.6|758.6|750.6|755.4|747.4|263
1727744700000|2024-10-01 01:05:00|758.7|750.7|759.1|751.1|761.25|753.25|757.9|749.9|225
1727745000000|2024-10-01 01:10:00|759.35|751.35|761.1|753.1|764.7|756.7|759.35|751.35|341
1727745300000|2024-10-01 01:15:00|761.05|753.05|757.9|749.9|761.05|753.05|757.65|749.65|256
1727745600000|2024-10-01 01:20:00|757.95|749.95|759.05|751.05|760.25|752.25|757.95|749.95|283
1727745900000|2024-10-01 01:25:00|759.1|751.1|759.4|751.4|759.85|751.85|757.9|749.9|198
1727746200000|2024-10-01 01:30:00|759.45|751.45|758.05|750.05|759.8|751.8|757.55|749.55|211
1727746500000|2024-10-01 01:35:00|758|750|757|749|758.45|750.45|756.8|748.8|161
1727746800000|2024-10-01 01:40:00|757.05|749.05|756.9|748.9|757.8|749.8|756.39|748.39|154
1727747100000|2024-10-01 01:45:00|756.95|748.95|756.5|748.5|757.9|749.9|755.75|747.75|151
1727747400000|2024-10-01 01:50:00|756.45|748.45|755.3|747.3|756.45|748.45|754.5|746.5|83
1727747700000|2024-10-01 01:55:00|755.35|747.35|756.05|748.05|756.45|748.45|755.35|747.35|134
1727748000000|2024-10-01 02:00:00|756.15|748.15|752.65|744.65|756.45|748.45|752.55|744.55|168
1727748300000|2024-10-01 02:05:00|752.7|744.7|752.4|744.4|753.1|745.1|750|742|140
1727748600000|2024-10-01 02:10:00|752.45|744.45|749.25|741.25|752.65|744.65|748.75|740.75|136
1727748900000|2024-10-01 02:15:00|749.3|741.3|750.85|742.85|751.65|743.65|748.35|740.35|148
1727749200000|2024-10-01 02:20:00|750.95|742.95|752.75|744.75|752.75|744.75|750.4|742.4|88
1727749500000|2024-10-01 02:25:00|752.85|744.85|752.3|744.3|753.75|745.75|752.2|744.2|114
1727749800000|2024-10-01 02:30:00|752.25|744.25|748.55|740.55|755.05|747.05|748.45|740.45|203
1727750100000|2024-10-01 02:35:00|748.45|740.45|746.27|738.27|748.45|740.45|746.27|738.27|119
1727750400000|2024-10-01 02:40:00|746.25|738.25|750|742|750.85|742.85|746.17|738.17|89
1727750700000|2024-10-01 02:45:00|750.05|742.05|749.45|741.45|750.25|742.25|748.45|740.45|137
1727751000000|2024-10-01 02:50:00|749.5|741.5|750.8|742.8|751.05|743.05|748.45|740.45|111
1727751300000|2024-10-01 02:55:00|750.7|742.7|752.85|744.85|752.85|744.85|750.7|742.7|90
1727751600000|2024-10-01 03:00:00|752.9|744.9|753.95|745.95|753.95|745.95|752.5|744.5|96
1727751900000|2024-10-01 03:05:00|754.05|746.05|756.4|748.4|756.55|748.55|753.15|745.15|110
1727752200000|2024-10-01 03:10:00|756.35|748.35|760.25|752.25|760.25|752.25|756.35|748.35|93
1727752500000|2024-10-01 03:15:00|760.15|752.15|760.75|752.75|762.4|754.4|759.65|751.65|173
1727752800000|2024-10-01 03:20:00|760.7|752.7|760.4|752.4|762.25|754.25|760.2|752.2|149
1727753100000|2024-10-01 03:25:00|760.3|752.3|760.7|752.7|761.25|753.25|758.45|750.45|152
1727753400000|2024-10-01 03:30:00|760.75|752.75|760.2|752.2|761.75|753.75|760.1|752.1|184
1727753700000|2024-10-01 03:35:00|760.3|752.3|762.3|754.3|762.4|754.4|759.35|751.35|150
1727754000000|2024-10-01 03:40:00|762.35|754.35|765.1|757.1|765.3|757.3|762.3|754.3|89
1727754300000|2024-10-01 03:45:00|765.15|757.15|766.3|758.3|766.7|758.7|764.85|756.85|164
1727754600000|2024-10-01 03:50:00|766.25|758.25|767.6|759.6|767.7|759.7|765.2|757.2|172
1727754900000|2024-10-01 03:55:00|767.65|759.65|767.9|759.9|768.22|760.22|766.3|758.3|105
1727755200000|2024-10-01 04:00:00|767.85|759.85|767.85|759.85|768.25|760.25|765.95|757.95|237
1727755500000|2024-10-01 04:05:00|767.9|759.9|768.05|760.05|771.3|763.3|767.85|759.85|194
1727755800000|2024-10-01 04:10:00|768|760|765.3|757.3|768|760|765.1|757.1|246
1727756100000|2024-10-01 04:15:00|765.35|757.35|769.1|761.1|769.14|761.14|765.35|757.35|201
1727756400000|2024-10-01 04:20:00|768.95|760.95|767.35|759.35|768.95|760.95|766.95|758.95|345
1727756700000|2024-10-01 04:25:00|767.4|759.4|766.65|758.65|768.25|760.25|766.35|758.35|350
1727757000000|2024-10-01 04:30:00|766.7|758.7|769.45|761.45|769.9|761.9|765.65|757.65|415
1727757300000|2024-10-01 04:35:00|769.35|761.35|771.55|763.55|772.01|764.01|769.2|761.2|350
1727757600000|2024-10-01 04:40:00|771.4|763.4|770.85|762.85|772.9|764.9|768.47|760.47|427
1727757900000|2024-10-01 04:45:00|770.65|762.65|769.65|761.65|771.9|763.9|768.4|760.4|376
1727758200000|2024-10-01 04:50:00|769.6|761.6|771.4|763.4|772.45|764.45|769.25|761.25|336
1727758500000|2024-10-01 04:55:00|771.3|763.3|770.5|762.5|771.35|763.35|770.42|762.42|144
1727758800000|2024-10-01 05:00:00|770.35|762.35|769.85|761.85|770.7|762.7|769.85|761.85|80
1727759100000|2024-10-01 05:05:00|769.75|761.75|768.06|760.06|769.75|761.75|767.35|759.35|373
1727759400000|2024-10-01 05:10:00|768.01|760.01|766.36|758.36|768.05|760.05|765.5|757.5|267
1727759700000|2024-10-01 05:15:00|766.35|758.35|766.85|758.85|768.45|760.45|766.3|758.3|276
1727760000000|2024-10-01 05:20:00|766.9|758.9|769.25|761.25|769.25|761.25|766.75|758.75|253
1727760300000|2024-10-01 05:25:00|769.28|761.28|767.85|759.85|769.28|761.28|766.85|758.85|339
1727760600000|2024-10-01 05:30:00|767.8|759.8|768.5|760.5|768.52|760.52|767.22|759.22|353
1727760900000|2024-10-01 05:35:00|768.55|760.55|768.95|760.95|769.65|761.65|768.3|760.3|348
1727761200000|2024-10-01 05:40:00|769|761|769.6|761.6|769.95|761.95|768.49|760.49|369
1727761500000|2024-10-01 05:45:00|769.65|761.65|770.9|762.9|770.95|762.95|768.46|760.46|243
1727761800000|2024-10-01 05:50:00|770.85|762.85|770.5|762.5|771.85|763.85|770.14|762.14|218
1727762100000|2024-10-01 05:55:00|770.47|762.47|770.85|762.85|771.55|763.55|770.47|762.47|302
1727762400000|2024-10-01 06:00:00|770.9|762.9|773.3|765.3|773.55|765.55|770.66|762.66|256
1727762700000|2024-10-01 06:05:00|773.35|765.35|775.85|767.85|776.4|768.4|773.25|765.25|250
1727763000000|2024-10-01 06:10:00|775.78|767.78|775.8|767.8|776|768|774.65|766.65|176
1727763300000|2024-10-01 06:15:00|775.7|767.7|776.35|768.35|776.9|768.9|775.45|767.45|368
1727763600000|2024-10-01 06:20:00|776.4|768.4|778.9|770.9|778.9|770.9|776.25|768.25|256
1727763900000|2024-10-01 06:25:00|778.8|770.8|776.85|768.85|779.2|771.2|776.7|768.7|172
1727764200000|2024-10-01 06:30:00|776.8|768.8|776.3|768.3|778.85|770.85|776.1|768.1|189
1727764500000|2024-10-01 06:35:00|776.55|768.55|776.85|768.85|778.65|770.65|776.41|768.41|155
1727764800000|2024-10-01 06:40:00|776.87|768.87|776.35|768.35|776.95|768.95|775.5|767.5|158
1727765100000|2024-10-01 06:45:00|776.6|768.6|779.2|771.2|779.6|771.6|776.59|768.59|124
1727765400000|2024-10-01 06:50:00|779.1|771.1|780.9|772.9|781.05|773.05|779|771|138
1727765700000|2024-10-01 06:55:00|781|773|782.95|774.95|783.65|775.65|781|773|224
1727766000000|2024-10-01 07:00:00|782.9|774.9|781.15|773.15|783.35|775.35|780.27|772.27|235
1727766300000|2024-10-01 07:05:00|781.2|773.2|778.2|770.2|781.2|773.2|778.2|770.2|151
1727766600000|2024-10-01 07:10:00|778.25|770.25|777.95|769.95|778.25|770.25|777.15|769.15|151
1727766900000|2024-10-01 07:15:00|778.02|770.02|776.45|768.45|778.85|770.85|776.45|768.45|182
1727767200000|2024-10-01 07:20:00|776.17|768.17|778.25|770.25|778.64|770.64|776.15|768.15|141
1727767500000|2024-10-01 07:25:00|778.3|770.3|779.03|771.03|781.8|773.8|778.3|770.3|228
1727767800000|2024-10-01 07:30:00|778.99|770.99|779.62|771.62|779.7|771.7|777.3|769.3|147
1727768100000|2024-10-01 07:35:00|779.6|771.6|781.3|773.3|781.81|773.81|779.55|771.55|146
1727768400000|2024-10-01 07:40:00|781.25|773.25|780.65|772.65|781.25|773.25|779.8|771.8|154
1727768700000|2024-10-01 07:45:00|780.7|772.7|779.1|771.1|780.7|772.7|778.96|770.96|99
1727769000000|2024-10-01 07:50:00|779.15|771.15|777.12|769.12|779.65|771.65|777.1|769.1|101
1727769300000|2024-10-01 07:55:00|777.11|769.11|779.65|771.65|779.65|771.65|777.03|769.03|103
1727769600000|2024-10-01 08:00:00|779.7|771.7|785.88|777.88|786.4|778.4|779.45|771.45|240
1727769900000|2024-10-01 08:05:00|786.05|778.05|785.79|777.79|786.45|778.45|784.17|776.17|265
1727770200000|2024-10-01 08:10:00|785.8|777.8|787.95|779.95|788.25|780.25|785.37|777.37|316
1727770500000|2024-10-01 08:15:00|787.9|779.9|788.11|780.11|789.25|781.25|787.19|779.19|236
1727770800000|2024-10-01 08:20:00|788.05|780.05|787.93|779.93|788.05|780.05|787|779|183
1727771100000|2024-10-01 08:25:00|787.88|779.88|787.69|779.69|788.58|780.58|785.05|777.05|229
1727771400000|2024-10-01 08:30:00|787.68|779.68|788.51|780.51|789.58|781.58|787.4|779.4|188
1727771700000|2024-10-01 08:35:00|788.45|780.45|787.25|779.25|789.56|781.56|786.45|778.45|191
1727772000000|2024-10-01 08:40:00|787.2|779.2|784.3|776.3|787.7|779.7|784.15|776.15|259
1727772300000|2024-10-01 08:45:00|784.24|776.24|783.45|775.45|784.3|776.3|782.71|774.71|206
1727772600000|2024-10-01 08:50:00|783.48|775.48|784.4|776.4|784.5|776.5|782|774|207
1727772900000|2024-10-01 08:55:00|784.35|776.35|785.35|777.35|786.08|778.08|783.7|775.7|130
1727773200000|2024-10-01 09:00:00|785.4|777.4|786|778|787.25|779.25|785.39|777.39|209
1727773500000|2024-10-01 09:05:00|786.03|778.03|787.6|779.6|788.63|780.63|785.87|777.87|216
1727773800000|2024-10-01 09:10:00|787.57|779.57|788.55|780.55|788.57|780.57|786.84|778.84|166
1727774100000|2024-10-01 09:15:00|788.35|780.35|784.94|776.94|788.8|780.8|784.5|776.5|171
1727774400000|2024-10-01 09:20:00|784.99|776.99|781.91|773.91|785.39|777.39|781.83|773.83|176
1727774700000|2024-10-01 09:25:00|781.81|773.81|781.45|773.45|783.25|775.25|781.39|773.39|136
1727775000000|2024-10-01 09:30:00|781.6|773.6|780.4|772.4|782.28|774.28|779.67|771.67|141
1727775300000|2024-10-01 09:35:00|780.41|772.41|780.61|772.61|782.55|774.55|780.16|772.16|183
1727775600000|2024-10-01 09:40:00|780.56|772.56|780.38|772.38|781.45|773.45|779.29|771.29|168
1727775900000|2024-10-01 09:45:00|780.37|772.37|779.6|771.6|781.36|773.36|779.6|771.6|130
1727776200000|2024-10-01 09:50:00|779.57|771.57|778.1|770.1|779.9|771.9|778.1|770.1|108
1727776500000|2024-10-01 09:55:00|778.05|770.05|777.1|769.1|779.05|771.05|776.65|768.65|115
1727776800000|2024-10-01 10:00:00|776.89|768.89|777.99|769.99|778.65|770.65|776.66|768.66|141
1727777100000|2024-10-01 10:05:00|777.98|769.98|776.8|768.8|778.65|770.65|776.64|768.64|162
1727777400000|2024-10-01 10:10:00|776.79|768.79|778.35|770.35|779.05|771.05|776.25|768.25|170
1727777700000|2024-10-01 10:15:00|778.3|770.3|779.3|771.3|779.97|771.97|778.3|770.3|161
1727778000000|2024-10-01 10:20:00|779.25|771.25|778.9|770.9|779.6|771.6|778.1|770.1|130
1727778300000|2024-10-01 10:25:00|778.8|770.8|779.55|771.55|780.2|772.2|778.48|770.48|127
1727778600000|2024-10-01 10:30:00|779.6|771.6|781.83|773.83|781.84|773.84|779.3|771.3|142
1727778900000|2024-10-01 10:35:00|781.9|773.9|782.38|774.38|782.39|774.39|780.65|772.65|156
1727779200000|2024-10-01 10:40:00|782.4|774.4|782.15|774.15|782.4|774.4|781.62|773.62|95
1727779500000|2024-10-01 10:45:00|782.3|774.3|780.7|772.7|783.22|775.22|780.5|772.5|172
1727779800000|2024-10-01 10:50:00|780.76|772.76|780.48|772.48|781.1|773.1|780.08|772.08|80
1727780100000|2024-10-01 10:55:00|780.43|772.43|780.11|772.11|780.72|772.72|779.65|771.65|101
1727780400000|2024-10-01 11:00:00|780.25|772.25|781.31|773.31|782|774|780.25|772.25|163
1727780700000|2024-10-01 11:05:00|781.36|773.36|780.21|772.21|781.95|773.95|780.21|772.21|193
1727781000000|2024-10-01 11:10:00|780.27|772.27|781.09|773.09|781.7|773.7|780.08|772.08|150
1727781300000|2024-10-01 11:15:00|781.08|773.08|781.19|773.19|781.19|773.19|780.6|772.6|17
1727781600000|2024-10-01 11:20:00|780.69|772.69|779.3|771.3|780.69|772.69|779.03|771.03|113
1727781900000|2024-10-01 11:25:00|779.35|771.35|776.39|768.39|779.5|771.5|775.7|767.7|197
1727782200000|2024-10-01 11:30:00|776.45|768.45|775.15|767.15|776.8|768.8|774.6|766.6|142
1727782500000|2024-10-01 11:35:00|775.1|767.1|774.57|766.57|775.83|767.83|774.43|766.43|101
1727782800000|2024-10-01 11:40:00|774.56|766.56|774.67|766.67|774.79|766.79|773.6|765.6|75
1727783100000|2024-10-01 11:45:00|774.57|766.57|774.55|766.55|774.99|766.99|774.2|766.2|103
1727783400000|2024-10-01 11:50:00|774.38|766.38|774.71|766.71|775.96|767.96|773.96|765.96|126
1727783700000|2024-10-01 11:55:00|774.7|766.7|772.3|764.3|774.8|766.8|772.3|764.3|101
1727784000000|2024-10-01 12:00:00|772.35|764.35|773.25|765.25|774.17|766.17|772.3|764.3|172
1727784300000|2024-10-01 12:05:00|773.35|765.35|773.6|765.6|773.75|765.75|771.41|763.41|141
1727784600000|2024-10-01 12:10:00|773.58|765.58|775.55|767.55|775.62|767.62|773|765|90
1727784900000|2024-10-01 12:15:00|775.62|767.62|775.8|767.8|775.95|767.95|774.51|766.51|123
1727785200000|2024-10-01 12:20:00|775.85|767.85|776.1|768.1|777|769|775|767|162
1727785500000|2024-10-01 12:25:00|776.15|768.15|775.5|767.5|776.4|768.4|775.16|767.16|112
1727785800000|2024-10-01 12:30:00|775.7|767.7|776.08|768.08|776.11|768.11|774.26|766.26|211
1727786100000|2024-10-01 12:35:00|776.03|768.03|774.65|766.65|776.25|768.25|774.01|766.01|165
1727786400000|2024-10-01 12:40:00|774.7|766.7|773.21|765.21|774.7|766.7|773.2|765.2|155
1727786700000|2024-10-01 12:45:00|773.19|765.19|773.45|765.45|773.75|765.75|772.3|764.3|134
1727787000000|2024-10-01 12:50:00|773.55|765.55|773.3|765.3|773.96|765.96|772.48|764.48|118
1727787300000|2024-10-01 12:55:00|773.25|765.25|772.37|764.37|773.65|765.65|772.37|764.37|85
1727787600000|2024-10-01 13:00:00|772.4|764.4|767.95|759.95|773.2|765.2|767.2|759.2|169
1727787900000|2024-10-01 13:05:00|767.9|759.9|766.45|758.45|768.05|760.05|765.75|757.75|160
1727788200000|2024-10-01 13:10:00|766.65|758.65|764.68|756.68|767.55|759.55|764.65|756.65|133
1727788500000|2024-10-01 13:15:00|764.62|756.62|761.65|753.65|765.35|757.35|761.51|753.51|196
1727788800000|2024-10-01 13:20:00|761.75|753.75|760.4|752.4|762.15|754.15|760.1|752.1|212
1727789100000|2024-10-01 13:25:00|760.35|752.35|759.15|751.15|762.04|754.04|758.31|750.31|349
1727789400000|2024-10-01 13:30:00|759.2|751.2|756.41|748.41|761.15|753.15|756.05|748.05|466
1727789700000|2024-10-01 13:35:00|756.45|748.45|749.88|741.88|756.45|748.45|749.05|741.05|467
1727790000000|2024-10-01 13:40:00|749.8|741.8|751.81|743.81|752.75|744.75|743.7|735.7|618
1727790300000|2024-10-01 13:45:00|751.9|743.9|748.2|740.2|751.9|743.9|746.05|738.05|559
1727790600000|2024-10-01 13:50:00|748.16|740.16|744.2|736.2|748.16|740.16|743.32|735.32|511
1727790900000|2024-10-01 13:55:00|744.3|736.3|746.15|738.15|749.15|741.15|743.05|735.05|387
1727791200000|2024-10-01 14:00:00|746.17|738.17|749.27|741.27|750.3|742.3|745.35|737.35|506
1727791500000|2024-10-01 14:05:00|749.22|741.22|744.28|736.28|750.15|742.15|744.28|736.28|415
1727791800000|2024-10-01 14:10:00|744.23|736.23|741.75|733.75|744.83|736.83|741.75|733.75|399
1727792100000|2024-10-01 14:15:00|741.55|733.55|740.73|732.73|743.7|735.7|739.81|731.81|454
1727792400000|2024-10-01 14:20:00|740.78|732.78|741.99|733.99|745.6|737.6|740.7|732.7|473
1727792700000|2024-10-01 14:25:00|742.04|734.04|739.25|731.25|742.35|734.35|738.15|730.15|431
1727793000000|2024-10-01 14:30:00|739.3|731.3|734.3|726.3|739.62|731.62|734.1|726.1|480
1727793300000|2024-10-01 14:35:00|734.25|726.25|732.9|724.9|734.25|726.25|729.9|721.9|540
1727793600000|2024-10-01 14:40:00|732.88|724.88|738|730|740.55|732.55|732.77|724.77|546
1727793900000|2024-10-01 14:45:00|737.9|729.9|733.9|725.9|739.12|731.12|733.25|725.25|607
1727794200000|2024-10-01 14:50:00|733.85|725.85|727.13|719.13|734|726|727.13|719.13|650
1727794500000|2024-10-01 14:55:00|727.3|719.3|727.95|719.95|729.77|721.77|726.15|718.15|649
1727794800000|2024-10-01 15:00:00|728|720|716.5|708.5|729.61|721.61|716.15|708.15|795
1727795100000|2024-10-01 15:05:00|716.45|708.45|708.4|700.4|717.35|709.35|706.05|698.05|913
1727795400000|2024-10-01 15:10:00|708.3|700.3|716.9|708.9|717.55|709.55|703.05|695.05|886
1727795700000|2024-10-01 15:15:00|716.94|708.94|722.2|714.2|722.25|714.25|713.75|705.75|695
1727796000000|2024-10-01 15:20:00|722.3|714.3|720.15|712.15|723.9|715.9|719.4|711.4|511
1727796300000|2024-10-01 15:25:00|720.1|712.1|721.85|713.85|721.95|713.95|716.7|708.7|543
1727796600000|2024-10-01 15:30:00|721.65|713.65|725.9|717.9|726.25|718.25|720.7|712.7|447
1727796900000|2024-10-01 15:35:00|725.85|717.85|727.7|719.7|728.5|720.5|724.59|716.59|387
1727797200000|2024-10-01 15:40:00|727.65|719.65|726.04|718.04|728.47|720.47|724.55|716.55|553
1727797500000|2024-10-01 15:45:00|726|718|721.8|713.8|726.05|718.05|720.85|712.85|562
1727797800000|2024-10-01 15:50:00|721.85|713.85|722.1|714.1|724.42|716.42|721.24|713.24|410
1727798100000|2024-10-01 15:55:00|722.05|714.05|723.44|715.44|724.66|716.66|721.77|713.77|310
1727798400000|2024-10-01 16:00:00|723.39|715.39|721.9|713.9|724.55|716.55|720.5|712.5|422
1727798700000|2024-10-01 16:05:00|721.94|713.94|717.4|709.4|721.95|713.95|717.15|709.15|375
1727799000000|2024-10-01 16:10:00|717.3|709.3|714.72|706.72|717.35|709.35|714.7|706.7|295
1727799300000|2024-10-01 16:15:00|714.77|706.77|719.16|711.16|720.06|712.06|714.1|706.1|489
1727799600000|2024-10-01 16:20:00|719.01|711.01|717.65|709.65|719.3|711.3|715.1|707.1|471
1727799900000|2024-10-01 16:25:00|717.9|709.9|715.4|707.4|717.9|709.9|713.55|705.55|329
1727800200000|2024-10-01 16:30:00|715.35|707.35|712.05|704.05|716.45|708.45|710.26|702.26|465
1727800500000|2024-10-01 16:35:00|712|704|711.95|703.95|715.68|707.68|711.93|703.93|474
1727800800000|2024-10-01 16:40:00|711.9|703.9|706.5|698.5|712.05|704.05|705.08|697.08|526
1727801100000|2024-10-01 16:45:00|706.45|698.45|704.43|696.43|708|700|701.88|693.88|713
1727801400000|2024-10-01 16:50:00|704.5|696.5|709.1|701.1|709.26|701.26|704.5|696.5|525
1727801700000|2024-10-01 16:55:00|709.15|701.15|711.97|703.97|715.05|707.05|707.15|699.15|544
1727802000000|2024-10-01 17:00:00|712.25|704.25|706.65|698.65|712.25|704.25|706.25|698.25|522
1727802300000|2024-10-01 17:05:00|706.75|698.75|703.25|695.25|706.9|698.9|702.5|694.5|535
1727802600000|2024-10-01 17:10:00|703.2|695.2|699.37|691.37|703.75|695.75|698.35|690.35|636
1727802900000|2024-10-01 17:15:00|699.57|691.57|691.45|683.45|700.55|692.55|688.55|680.55|824
1727803200000|2024-10-01 17:20:00|691.3|683.3|693.86|685.86|694.35|686.35|681.5|673.5|961
1727803500000|2024-10-01 17:25:00|693.95|685.95|697.6|689.6|698.18|690.18|690.45|682.45|812
1727803800000|2024-10-01 17:30:00|697.55|689.55|699.57|691.57|703.9|695.9|695.75|687.75|665
1727804100000|2024-10-01 17:35:00|699.5|691.5|697.54|689.54|700|692|694.25|686.25|591
1727804400000|2024-10-01 17:40:00|697.5|689.5|704.3|696.3|704.55|696.55|695.85|687.85|527
1727804700000|2024-10-01 17:45:00|704.25|696.25|705.5|697.5|708.35|700.35|703.9|695.9|651
1727805000000|2024-10-01 17:50:00|705.45|697.45|710.95|702.95|712.68|704.68|705.15|697.15|400
1727805300000|2024-10-01 17:55:00|711|703|710.85|702.85|712.8|704.8|709.45|701.45|477
1727805600000|2024-10-01 18:00:00|710.7|702.7|708.99|700.99|710.7|702.7|706.45|698.45|430
1727805900000|2024-10-01 18:05:00|708.94|700.94|712.25|704.25|712.35|704.35|708.17|700.17|411
1727806200000|2024-10-01 18:10:00|712.35|704.35|712.75|704.75|713.7|705.7|711.8|703.8|288
1727806500000|2024-10-01 18:15:00|712.7|704.7|710.9|702.9|712.7|704.7|710.3|702.3|326
1727806800000|2024-10-01 18:20:00|710.85|702.85|711.85|703.85|712.28|704.28|709.3|701.3|313
1727807100000|2024-10-01 18:25:00|711.7|703.7|713.9|705.9|713.97|705.97|711.35|703.35|235
1727807400000|2024-10-01 18:30:00|713.85|705.85|712.5|704.5|714.95|706.95|712.41|704.41|281
1727807700000|2024-10-01 18:35:00|712.6|704.6|708.85|700.85|713.15|705.15|708.15|700.15|443
1727808000000|2024-10-01 18:40:00|708.9|700.9|706.45|698.45|710.15|702.15|706.12|698.12|314
1727808300000|2024-10-01 18:45:00|706.48|698.48|705.49|697.49|707.47|699.47|705.2|697.2|327
1727808600000|2024-10-01 18:50:00|705.46|697.46|706.14|698.14|707.16|699.16|704.95|696.95|377
1727808900000|2024-10-01 18:55:00|706.19|698.19|709.6|701.6|710.25|702.25|705.95|697.95|261
1727809200000|2024-10-01 19:00:00|709.44|701.44|706.25|698.25|709.44|701.44|705.2|697.2|343
1727809500000|2024-10-01 19:05:00|706.35|698.35|705.95|697.95|707.8|699.8|705.15|697.15|300
1727809800000|2024-10-01 19:10:00|705.9|697.9|704.67|696.67|706.2|698.2|704.67|696.67|288
1727810100000|2024-10-01 19:15:00|704.64|696.64|704.9|696.9|706.85|698.85|703.85|695.85|294
1727810400000|2024-10-01 19:20:00|704.85|696.85|707.2|699.2|707.56|699.56|704.4|696.4|282
1727810700000|2024-10-01 19:25:00|707.35|699.35|709.65|701.65|709.85|701.85|707.25|699.25|228
1727811000000|2024-10-01 19:30:00|709.78|701.78|706.15|698.15|710.35|702.35|706.15|698.15|301
1727811300000|2024-10-01 19:35:00|706.1|698.1|706.9|698.9|707.9|699.9|705.34|697.34|379
1727811600000|2024-10-01 19:40:00|706.95|698.95|705.07|697.07|707.8|699.8|704.24|696.24|263
1727811900000|2024-10-01 19:45:00|705.12|697.12|704.5|696.5|706.25|698.25|704.45|696.45|279
1727812200000|2024-10-01 19:50:00|704.65|696.65|703.7|695.7|705.5|697.5|702.75|694.75|317
1727812500000|2024-10-01 19:55:00|703.95|695.95|702.05|694.05|705.15|697.15|701.62|693.62|250
1727812800000|2024-10-01 20:00:00|702|694|699.75|691.75|702.45|694.45|699.2|691.2|260
1727813100000|2024-10-01 20:05:00|699.66|691.66|696.95|688.95|700.75|692.75|696.63|688.63|354
1727813400000|2024-10-01 20:10:00|696.9|688.9|699.45|691.45|700.75|692.75|696.75|688.75|307
1727813700000|2024-10-01 20:15:00|699.55|691.55|698.66|690.66|701.75|693.75|698.49|690.49|301
1727814000000|2024-10-01 20:20:00|698.57|690.57|697.05|689.05|700.25|692.25|696.07|688.07|377
1727814300000|2024-10-01 20:25:00|697|689|691.9|683.9|697.19|689.19|690.3|682.3|477
1727814600000|2024-10-01 20:30:00|691.83|683.83|693.85|685.85|696.58|688.58|691.83|683.83|475
1727814900000|2024-10-01 20:35:00|693.9|685.9|690.1|682.1|695.55|687.55|689|681|651
1727815200000|2024-10-01 20:40:00|690|682|695|687|695.9|687.9|685.38|677.38|690
1727815500000|2024-10-01 20:45:00|694.95|686.95|697.96|689.96|698.15|690.15|691.6|683.6|460
1727815800000|2024-10-01 20:50:00|697.92|689.92|699.45|691.45|700.9|692.9|697.4|689.4|374
1727816100000|2024-10-01 20:55:00|699.5|691.5|698.01|690.01|700.6|692.6|696.06|688.06|352
1727816400000|2024-10-01 21:00:00|697.82|689.82|696.09|688.09|698.98|690.98|694.72|686.72|760
1727816700000|2024-10-01 21:05:00|696.06|688.06|692.75|684.75|696.69|688.69|692.51|684.51|568
1727817000000|2024-10-01 21:10:00|692.76|684.76|696|688|696.2|688.2|691.71|683.71|537
1727817300000|2024-10-01 21:15:00|695.98|687.98|693.7|685.7|696.44|688.44|692.97|684.97|612
1727817600000|2024-10-01 21:20:00|693.69|685.69|695.49|687.49|695.5|687.5|693.14|685.14|311
1727817900000|2024-10-01 21:25:00|695.5|687.5|697.3|689.3|697.32|689.32|694.64|686.64|228
1727818200000|2024-10-01 21:30:00|697.26|689.26|696.71|688.71|697.97|689.97|695.89|687.89|266
1727818500000|2024-10-01 21:35:00|696.69|688.69|698.2|690.2|698.2|690.2|695.1|687.1|226
1727818800000|2024-10-01 21:40:00|698.16|690.16|699.26|691.26|700.19|692.19|698.09|690.09|184
1727819100000|2024-10-01 21:45:00|699.3|691.3|700.37|692.37|700.41|692.41|698.74|690.74|74
1727819400000|2024-10-01 21:50:00|700.38|692.38|701.8|693.8|701.81|693.81|700.23|692.23|115
1727819700000|2024-10-01 21:55:00|701.81|693.81|702.09|694.09|702.23|694.23|701.1|693.1|163
1727820000000|2024-10-01 22:00:00|702.07|694.07|695.4|687.4|702.07|694.07|694.26|686.26|290
1727820300000|2024-10-01 22:05:00|695.35|687.35|693.75|685.75|696.55|688.55|693.42|685.42|255
1727820600000|2024-10-01 22:10:00|693.85|685.85|694.5|686.5|695.45|687.45|693.75|685.75|213
1727820900000|2024-10-01 22:15:00|694.52|686.52|697.06|689.06|698.86|690.86|694.37|686.37|178
1727821200000|2024-10-01 22:20:00|697.42|689.42|696.47|688.47|697.65|689.65|696.1|688.1|179
1727821500000|2024-10-01 22:25:00|696.46|688.46|695.55|687.55|696.85|688.85|695.2|687.2|116
1727821800000|2024-10-01 22:30:00|695.6|687.6|696.65|688.65|696.8|688.8|694.35|686.35|218
1727822100000|2024-10-01 22:35:00|696.75|688.75|693.57|685.57|697.05|689.05|693.57|685.57|217
1727822400000|2024-10-01 22:40:00|693.5|685.5|691.05|683.05|693.88|685.88|690.93|682.93|223
1727822700000|2024-10-01 22:45:00|691.08|683.08|692.35|684.35|692.93|684.93|690.63|682.63|221
1727823000000|2024-10-01 22:50:00|692.3|684.3|693.89|685.89|694.92|686.92|692.19|684.19|187
1727823300000|2024-10-01 22:55:00|693.84|685.84|693.44|685.44|694.45|686.45|693.35|685.35|113
1727823600000|2024-10-01 23:00:00|693.35|685.35|693.57|685.57|694.55|686.55|691.8|683.8|184
1727823900000|2024-10-01 23:05:00|693.6|685.6|693.65|685.65|694.9|686.9|692.88|684.88|124
1727824200000|2024-10-01 23:10:00|693.6|685.6|692.53|684.53|693.7|685.7|691.55|683.55|172
1727824500000|2024-10-01 23:15:00|692.45|684.45|693.5|685.5|694.25|686.25|692.34|684.34|177
1727824800000|2024-10-01 23:20:00|693.55|685.55|695.42|687.42|695.6|687.6|693.15|685.15|128
1727825100000|2024-10-01 23:25:00|695.37|687.37|690.6|682.6|695.37|687.37|690.6|682.6|201
1727825400000|2024-10-01 23:30:00|690.65|682.65|690.65|682.65|691.45|683.45|689.49|681.49|197
1727825700000|2024-10-01 23:35:00|690.8|682.8|693.28|685.28|693.75|685.75|690.35|682.35|174
1727826000000|2024-10-01 23:40:00|693.3|685.3|694.77|686.77|694.77|686.77|692.9|684.9|154
1727826300000|2024-10-01 23:45:00|694.76|686.76|693.5|685.5|694.76|686.76|692.99|684.99|197
1727826600000|2024-10-01 23:50:00|693.55|685.55|694.05|686.05|694.33|686.33|693.15|685.15|172
1727826900000|2024-10-01 23:55:00|693.94|685.94|690.95|682.95|693.94|685.94|690.28|682.28|119
1727827200000|2024-10-02 00:00:00|690.9|682.9|690.26|682.26|691.15|683.15|688.8|680.8|260
1727827500000|2024-10-02 00:05:00|690.21|682.21|691.8|683.8|692.25|684.25|690.1|682.1|222
1727827800000|2024-10-02 00:10:00|691.87|683.87|688.72|680.72|692.1|684.1|688.59|680.59|153
1727828100000|2024-10-02 00:15:00|688.67|680.67|690.25|682.25|690.4|682.4|686.68|678.68|200
1727828400000|2024-10-02 00:20:00|690.2|682.2|686.7|678.7|690.2|682.2|685.57|677.57|289
1727828700000|2024-10-02 00:25:00|686.75|678.75|689.45|681.45|690.15|682.15|686.75|678.75|241
1727829000000|2024-10-02 00:30:00|689.37|681.37|692.9|684.9|693|685|689.23|681.23|248
1727829300000|2024-10-02 00:35:00|693|685|697.6|689.6|697.65|689.65|693|685|266
1727829600000|2024-10-02 00:40:00|697.5|689.5|697.65|689.65|699.31|691.31|696.55|688.55|251
1727829900000|2024-10-02 00:45:00|697.67|689.67|694.96|686.96|698.35|690.35|692.35|684.35|404
1727830200000|2024-10-02 00:50:00|694.95|686.95|696.15|688.15|697.05|689.05|694.05|686.05|285
1727830500000|2024-10-02 00:55:00|696.18|688.18|697.83|689.83|698.8|690.8|695.27|687.27|200
1727830800000|2024-10-02 01:00:00|697.85|689.85|698.45|690.45|698.5|690.5|695.4|687.4|325
1727831100000|2024-10-02 01:05:00|698.22|690.22|698.05|690.05|699.75|691.75|697.85|689.85|235
1727831400000|2024-10-02 01:10:00|698.1|690.1|698.5|690.5|699.4|691.4|698.04|690.04|143
1727831700000|2024-10-02 01:15:00|698.6|690.6|699.45|691.45|700.65|692.65|698.2|690.2|252
1727832000000|2024-10-02 01:20:00|699.43|691.43|700.2|692.2|700.25|692.25|698.3|690.3|136
1727832300000|2024-10-02 01:25:00|700.15|692.15|701.35|693.35|702.7|694.7|699.9|691.9|200
1727832600000|2024-10-02 01:30:00|701.4|693.4|700.7|692.7|703.15|695.15|700.05|692.05|260
1727832900000|2024-10-02 01:35:00|700.75|692.75|701.1|693.1|702.05|694.05|700.4|692.4|169
1727833200000|2024-10-02 01:40:00|701.15|693.15|698.45|690.45|701.15|693.15|697|689|144
1727833500000|2024-10-02 01:45:00|698.35|690.35|699.7|691.7|700.35|692.35|698.15|690.15|170
1727833800000|2024-10-02 01:50:00|699.75|691.75|701.05|693.05|701.1|693.1|699.65|691.65|127
1727834100000|2024-10-02 01:55:00|701|693|701.55|693.55|701.7|693.7|700.6|692.6|78
1727834400000|2024-10-02 02:00:00|701.6|693.6|701.05|693.05|701.6|693.6|699.45|691.45|178
1727834700000|2024-10-02 02:05:00|701.1|693.1|702.05|694.05|702.3|694.3|699.6|691.6|215
1727835000000|2024-10-02 02:10:00|701.76|693.76|700.35|692.35|701.76|693.76|700.04|692.04|151
1727835300000|2024-10-02 02:15:00|700.4|692.4|699.95|691.95|700.95|692.95|698.3|690.3|177
1727835600000|2024-10-02 02:20:00|699.9|691.9|699.2|691.2|700.55|692.55|698.55|690.55|146
1727835900000|2024-10-02 02:25:00|699.25|691.25|700.85|692.85|701.6|693.6|698.36|690.36|153
1727836200000|2024-10-02 02:30:00|701|693|700.5|692.5|701.2|693.2|699.7|691.7|160
1727836500000|2024-10-02 02:35:00|700.4|692.4|701.41|693.41|702.6|694.6|699.56|691.56|183
1727836800000|2024-10-02 02:40:00|701.35|693.35|701.1|693.1|701.6|693.6|700.2|692.2|123
1727837100000|2024-10-02 02:45:00|701.2|693.2|705|697|705|697|700.9|692.9|195
1727837400000|2024-10-02 02:50:00|705.15|697.15|708.7|700.7|709.2|701.2|705.15|697.15|204
1727837700000|2024-10-02 02:55:00|708.75|700.75|708.35|700.35|709.35|701.35|707.65|699.65|200
1727838000000|2024-10-02 03:00:00|708.3|700.3|706.05|698.05|708.3|700.3|705.4|697.4|238
1727838300000|2024-10-02 03:05:00|706|698|705.95|697.95|707.4|699.4|704.15|696.15|179
1727838600000|2024-10-02 03:10:00|705.9|697.9|706.55|698.55|706.6|698.6|704.38|696.38|178
1727838900000|2024-10-02 03:15:00|706.6|698.6|708.55|700.55|709.9|701.9|706.55|698.55|201
1727839200000|2024-10-02 03:20:00|708.6|700.6|707.4|699.4|709.45|701.45|707.35|699.35|192
1727839500000|2024-10-02 03:25:00|707.25|699.25|706.1|698.1|707.75|699.75|704.9|696.9|188
1727839800000|2024-10-02 03:30:00|706.05|698.05|706.78|698.78|707.25|699.25|705.05|697.05|300
1727840100000|2024-10-02 03:35:00|706.63|698.63|706.9|698.9|707.1|699.1|705.3|697.3|137
1727840400000|2024-10-02 03:40:00|706.75|698.75|708.15|700.15|708.9|700.9|706.54|698.54|148
1727840700000|2024-10-02 03:45:00|708.1|700.1|707.5|699.5|708.75|700.75|707.5|699.5|129
1727841000000|2024-10-02 03:50:00|707.45|699.45|706.4|698.4|707.95|699.95|706.4|698.4|99
1727841300000|2024-10-02 03:55:00|706.45|698.45|705.22|697.22|706.95|698.95|705.21|697.21|59
1727841600000|2024-10-02 04:00:00|705.2|697.2|704.35|696.35|705.2|697.2|704.05|696.05|91
1727841900000|2024-10-02 04:05:00|704.28|696.28|703.45|695.45|704.95|696.95|703.05|695.05|130
1727842200000|2024-10-02 04:10:00|703.25|695.25|703.35|695.35|703.45|695.45|702.7|694.7|74
1727842500000|2024-10-02 04:15:00|703.3|695.3|703.4|695.4|703.7|695.7|702.8|694.8|84
1727842800000|2024-10-02 04:20:00|703.3|695.3|701.85|693.85|704.45|696.45|701.63|693.63|128
1727843100000|2024-10-02 04:25:00|701.8|693.8|707.05|699.05|707.05|699.05|701.1|693.1|145
1727843400000|2024-10-02 04:30:00|706.95|698.95|706.2|698.2|707.25|699.25|705.95|697.95|149
1727843700000|2024-10-02 04:35:00|706.25|698.25|703.65|695.65|707.35|699.35|703.65|695.65|167
1727844000000|2024-10-02 04:40:00|703.7|695.7|705.15|697.15|706.1|698.1|703.65|695.65|124
1727844300000|2024-10-02 04:45:00|705.14|697.14|703.9|695.9|705.75|697.75|703.5|695.5|133
1727844600000|2024-10-02 04:50:00|703.85|695.85|706.45|698.45|706.6|698.6|703.85|695.85|107
1727844900000|2024-10-02 04:55:00|706.5|698.5|705.15|697.15|707.25|699.25|704.65|696.65|142
1727845200000|2024-10-02 05:00:00|705.1|697.1|705.86|697.86|706.35|698.35|703.95|695.95|161
1727845500000|2024-10-02 05:05:00|705.81|697.81|708.05|700.05|708.45|700.45|705.4|697.4|150
1727845800000|2024-10-02 05:10:00|708.1|700.1|708.4|700.4|709.1|701.1|708.05|700.05|125
1727846100000|2024-10-02 05:15:00|708.45|700.45|710.25|702.25|710.25|702.25|707.81|699.81|209
1727846400000|2024-10-02 05:20:00|710.2|702.2|710.6|702.6|710.9|702.9|709.5|701.5|177
1727846700000|2024-10-02 05:25:00|710.65|702.65|710.87|702.87|711|703|709.1|701.1|216
1727847000000|2024-10-02 05:30:00|710.82|702.82|709.76|701.76|711|703|708.65|700.65|215
1727847300000|2024-10-02 05:35:00|709.75|701.75|709.9|701.9|711.25|703.25|709.35|701.35|229
1727847600000|2024-10-02 05:40:00|710|702|710.6|702.6|710.85|702.85|709.95|701.95|110
1727847900000|2024-10-02 05:45:00|710.5|702.5|709.85|701.85|710.55|702.55|709.65|701.65|186
1727848200000|2024-10-02 05:50:00|709.8|701.8|707.15|699.15|709.97|701.97|707.15|699.15|218
1727848500000|2024-10-02 05:55:00|707.07|699.07|709.7|701.7|709.84|701.84|706.95|698.95|174
1727848800000|2024-10-02 06:00:00|709.85|701.85|711.06|703.06|711.2|703.2|708.93|700.93|253
1727849100000|2024-10-02 06:05:00|711.01|703.01|706.11|698.11|711.25|703.25|705.11|697.11|271
1727849400000|2024-10-02 06:10:00|706.16|698.16|708.25|700.25|708.35|700.35|706.1|698.1|271
1727849700000|2024-10-02 06:15:00|708.15|700.15|707.85|699.85|708.9|700.9|707.05|699.05|327
1727850000000|2024-10-02 06:20:00|707.95|699.95|707.21|699.21|708.05|700.05|706.54|698.54|236
1727850300000|2024-10-02 06:25:00|707.35|699.35|707.55|699.55|708.7|700.7|707.35|699.35|168
1727850600000|2024-10-02 06:30:00|707.5|699.5|710.6|702.6|710.9|702.9|707.5|699.5|243
1727850900000|2024-10-02 06:35:00|710.55|702.55|712.61|704.61|714.3|706.3|710.55|702.55|281
1727851200000|2024-10-02 06:40:00|712.65|704.65|717.1|709.1|717.1|709.1|712.2|704.2|203
1727851500000|2024-10-02 06:45:00|717.03|709.03|721.25|713.25|721.8|713.8|716.6|708.6|218
1727851800000|2024-10-02 06:50:00|721.28|713.28|725.02|717.02|725.5|717.5|720.85|712.85|269
1727852100000|2024-10-02 06:55:00|724.88|716.88|724.9|716.9|728.87|720.87|724.1|716.1|355
1727852400000|2024-10-02 07:00:00|725.19|717.19|721.7|713.7|726.45|718.45|721.7|713.7|389
1727852700000|2024-10-02 07:05:00|721.65|713.65|721.35|713.35|723.8|715.8|721|713|388
1727853000000|2024-10-02 07:10:00|721.25|713.25|721.05|713.05|722.35|714.35|720.08|712.08|235
1727853300000|2024-10-02 07:15:00|720.94|712.94|722.61|714.61|725.3|717.3|720.36|712.36|244
1727853600000|2024-10-02 07:20:00|722.66|714.66|719.35|711.35|722.95|714.95|719.3|711.3|230
1727853900000|2024-10-02 07:25:00|719.4|711.4|722.15|714.15|722.3|714.3|718.4|710.4|201
1727854200000|2024-10-02 07:30:00|722.2|714.2|723.5|715.5|723.9|715.9|721.55|713.55|264
1727854500000|2024-10-02 07:35:00|723.56|715.56|726.49|718.49|727.35|719.35|723.05|715.05|291
1727854800000|2024-10-02 07:40:00|726.48|718.48|727.95|719.95|728.5|720.5|725.75|717.75|312
1727855100000|2024-10-02 07:45:00|727.87|719.87|725.9|717.9|728.9|720.9|725.9|717.9|372
1727855400000|2024-10-02 07:50:00|725.95|717.95|722.15|714.15|726.45|718.45|722|714|304
1727855700000|2024-10-02 07:55:00|722.2|714.2|723.55|715.55|723.85|715.85|721.1|713.1|252
1727856000000|2024-10-02 08:00:00|723.6|715.6|725.05|717.05|725.05|717.05|722.85|714.85|303
1727856300000|2024-10-02 08:05:00|725|717|722.95|714.95|725.8|717.8|722.45|714.45|286
1727856600000|2024-10-02 08:10:00|723|715|723.85|715.85|724.65|716.65|722.7|714.7|257
1727856900000|2024-10-02 08:15:00|723.95|715.95|724.65|716.65|726.5|718.5|723.55|715.55|267
1727857200000|2024-10-02 08:20:00|724.7|716.7|725.6|717.6|726.4|718.4|724.05|716.05|264
1727857500000|2024-10-02 08:25:00|725.55|717.55|726.15|718.15|726.7|718.7|724.35|716.35|224
1727857800000|2024-10-02 08:30:00|726.1|718.1|730.45|722.45|731.24|723.24|725.6|717.6|270
1727858100000|2024-10-02 08:35:00|730.4|722.4|731.93|723.93|732.95|724.95|729.75|721.75|312
1727858400000|2024-10-02 08:40:00|731.83|723.83|729.75|721.75|732.65|724.65|728.6|720.6|293
1727858700000|2024-10-02 08:45:00|729.8|721.8|731.6|723.6|732.9|724.9|729.75|721.75|307
1727859000000|2024-10-02 08:50:00|731.5|723.5|731.45|723.45|733.15|725.15|730.5|722.5|252
1727859300000|2024-10-02 08:55:00|731.61|723.61|732.75|724.75|733|725|731.01|723.01|164
1727859600000|2024-10-02 09:00:00|732.7|724.7|729.41|721.41|733.65|725.65|729.25|721.25|197
1727859900000|2024-10-02 09:05:00|729.36|721.36|726.99|718.99|730.75|722.75|726.35|718.35|200
1727860200000|2024-10-02 09:10:00|726.95|718.95|729.4|721.4|730.55|722.55|726.85|718.85|330
1727860500000|2024-10-02 09:15:00|729.35|721.35|725.15|717.15|729.46|721.46|724.65|716.65|311
1727860800000|2024-10-02 09:20:00|725.1|717.1|723.8|715.8|726.65|718.65|722.8|714.8|257
1727861100000|2024-10-02 09:25:00|723.9|715.9|722.9|714.9|724.65|716.65|721.66|713.66|289
1727861400000|2024-10-02 09:30:00|722.85|714.85|722.2|714.2|724.38|716.38|721.32|713.32|324
1727861700000|2024-10-02 09:35:00|722.15|714.15|722.45|714.45|723.2|715.2|720.7|712.7|238
1727862000000|2024-10-02 09:40:00|722.5|714.5|717.75|709.75|723|715|716.8|708.8|325
1727862300000|2024-10-02 09:45:00|717.84|709.84|714.25|706.25|718.55|710.55|712.2|704.2|475
1727862600000|2024-10-02 09:50:00|714.2|706.2|716.15|708.15|716.65|708.65|713.6|705.6|391
1727862900000|2024-10-02 09:55:00|716.2|708.2|718.27|710.27|721.3|713.3|716.2|708.2|437
1727863200000|2024-10-02 10:00:00|718.22|710.22|715.38|707.38|718.78|710.78|714.65|706.65|464
1727863500000|2024-10-02 10:05:00|715.43|707.43|716.25|708.25|718|710|715.17|707.17|454
1727863800000|2024-10-02 10:10:00|716.2|708.2|714.65|706.65|717.2|709.2|714.2|706.2|348
1727864100000|2024-10-02 10:15:00|714.7|706.7|718.2|710.2|718.6|710.6|714.31|706.31|439
1727864400000|2024-10-02 10:20:00|718.15|710.15|716.1|708.1|718.15|710.15|715.45|707.45|288
1727864700000|2024-10-02 10:25:00|716.05|708.05|718.65|710.65|719.9|711.9|716.05|708.05|266
1727865000000|2024-10-02 10:30:00|718.55|710.55|716.83|708.83|719.35|711.35|716.3|708.3|324
1727865300000|2024-10-02 10:35:00|716.93|708.93|711.8|703.8|717.07|709.07|711.6|703.6|372
1727865600000|2024-10-02 10:40:00|712.02|704.02|710.15|702.15|712.35|704.35|709.11|701.11|331
1727865900000|2024-10-02 10:45:00|710.23|702.23|711.11|703.11|711.6|703.6|708.7|700.7|262
1727866200000|2024-10-02 10:50:00|711.01|703.01|709.02|701.02|711.45|703.45|708.4|700.4|301
1727866500000|2024-10-02 10:55:00|709.1|701.1|704.41|696.41|709.45|701.45|704.09|696.09|392
1727866800000|2024-10-02 11:00:00|704.46|696.46|708.35|700.35|710.3|702.3|704.25|696.25|499
1727867100000|2024-10-02 11:05:00|708.3|700.3|702.5|694.5|708.81|700.81|702.45|694.45|469
1727867400000|2024-10-02 11:10:00|702.55|694.55|708.75|700.75|709.35|701.35|702.55|694.55|449
1727867700000|2024-10-02 11:15:00|708.7|700.7|706.8|698.8|710.82|702.82|705.85|697.85|550
1727868000000|2024-10-02 11:20:00|706.75|698.75|706.75|698.75|707.65|699.65|705.4|697.4|415
1727868300000|2024-10-02 11:25:00|706.6|698.6|708.9|700.9|709.9|701.9|706.55|698.55|435
1727868600000|2024-10-02 11:30:00|709.05|701.05|710.17|702.17|711.46|703.46|708.16|700.16|454
1727868900000|2024-10-02 11:35:00|710.22|702.22|710.15|702.15|711.51|703.51|710.15|702.15|324
1727869200000|2024-10-02 11:40:00|710.01|702.01|710.6|702.6|711.65|703.65|710|702|248
1727869500000|2024-10-02 11:45:00|710.55|702.55|708.9|700.9|710.72|702.72|708.05|700.05|322
1727869800000|2024-10-02 11:50:00|708.85|700.85|706.45|698.45|708.85|700.85|705.8|697.8|257
1727870100000|2024-10-02 11:55:00|706.35|698.35|705.4|697.4|707.52|699.52|705.4|697.4|204
1727870400000|2024-10-02 12:00:00|705.5|697.5|704.49|696.49|706.4|698.4|704.49|696.49|300
1727870700000|2024-10-02 12:05:00|704.34|696.34|695.95|687.95|704.34|696.34|695.85|687.85|446
1727871000000|2024-10-02 12:10:00|695.9|687.9|696.65|688.65|698.5|690.5|693.95|685.95|420
1727871300000|2024-10-02 12:15:00|696.63|688.63|698.89|690.89|699.65|691.65|696.58|688.58|589
1727871600000|2024-10-02 12:20:00|698.84|690.84|702.1|694.1|703.75|695.75|698.83|690.83|500
1727871900000|2024-10-02 12:25:00|702.25|694.25|702.58|694.58|703.88|695.88|700.4|692.4|416
1727872200000|2024-10-02 12:30:00|702.63|694.63|703.7|695.7|705.15|697.15|701.75|693.75|442
1727872500000|2024-10-02 12:35:00|703.75|695.75|705.3|697.3|705.5|697.5|702.5|694.5|350
1727872800000|2024-10-02 12:40:00|705.5|697.5|704.57|696.57|707.25|699.25|704.57|696.57|351
1727873100000|2024-10-02 12:45:00|704.52|696.52|701.16|693.16|704.52|696.52|700.63|692.63|350
1727873400000|2024-10-02 12:50:00|701.15|693.15|697.11|689.11|701.58|693.58|696.68|688.68|327
1727873700000|2024-10-02 12:55:00|697.06|689.06|694.69|686.69|697.65|689.65|694.69|686.69|420
1727874000000|2024-10-02 13:00:00|694.7|686.7|692.7|684.7|695.82|687.82|692.7|684.7|443
1727874300000|2024-10-02 13:05:00|692.75|684.75|692.95|684.95|695.7|687.7|691.91|683.91|438
1727874600000|2024-10-02 13:10:00|693|685|694.78|686.78|695.98|687.98|691.77|683.77|451
1727874900000|2024-10-02 13:15:00|694.75|686.75|695.3|687.3|695.55|687.55|692.25|684.25|468
1727875200000|2024-10-02 13:20:00|695.25|687.25|697.2|689.2|697.95|689.95|695.06|687.06|305
1727875500000|2024-10-02 13:25:00|697.1|689.1|691.12|683.12|697.1|689.1|691.03|683.03|317
1727875800000|2024-10-02 13:30:00|691.28|683.28|689.35|681.35|692.3|684.3|687.95|679.95|513
1727876100000|2024-10-02 13:35:00|689.46|681.46|690.89|682.89|691.1|683.1|687.98|679.98|504
1727876400000|2024-10-02 13:40:00|690.94|682.94|691.45|683.45|693.22|685.22|688.83|680.83|480
1727876700000|2024-10-02 13:45:00|691.43|683.43|698.25|690.25|700.04|692.04|691.43|683.43|531
1727877000000|2024-10-02 13:50:00|698.41|690.41|701.65|693.65|702.35|694.35|698.41|690.41|586
1727877300000|2024-10-02 13:55:00|701.5|693.5|701.05|693.05|702.99|694.99|698.68|690.68|531
1727877600000|2024-10-02 14:00:00|701|693|697.88|689.88|703.5|695.5|697.78|689.78|537
1727877900000|2024-10-02 14:05:00|697.74|689.74|697.2|689.2|699.65|691.65|695.91|687.91|627
1727878200000|2024-10-02 14:10:00|697.28|689.28|695.25|687.25|699.92|691.92|694.86|686.86|640
1727878500000|2024-10-02 14:15:00|695.2|687.2|700.56|692.56|700.56|692.56|693.35|685.35|673
1727878800000|2024-10-02 14:20:00|700.6|692.6|694.2|686.2|701.95|693.95|694.2|686.2|648
1727879100000|2024-10-02 14:25:00|694.15|686.15|696.38|688.38|698.15|690.15|694.15|686.15|550
1727879400000|2024-10-02 14:30:00|696.35|688.35|697.05|689.05|699.05|691.05|695.61|687.61|589
1727879700000|2024-10-02 14:35:00|697|689|698.7|690.7|699.4|691.4|695.4|687.4|516
1727880000000|2024-10-02 14:40:00|698.69|690.69|699.65|691.65|701.25|693.25|698.4|690.4|457
1727880300000|2024-10-02 14:45:00|699.7|691.7|702.65|694.65|702.75|694.75|699.41|691.41|467
1727880600000|2024-10-02 14:50:00|702.64|694.64|696.02|688.02|703|695|696.02|688.02|434
1727880900000|2024-10-02 14:55:00|696.07|688.07|694.57|686.57|697.3|689.3|694.35|686.35|482
1727881200000|2024-10-02 15:00:00|694.5|686.5|697.65|689.65|697.65|689.65|693.8|685.8|505
1727881500000|2024-10-02 15:05:00|697.6|689.6|697.3|689.3|699.12|691.12|696.41|688.41|469
1727881800000|2024-10-02 15:10:00|697.4|689.4|696.65|688.65|697.8|689.8|695|687|431
1727882100000|2024-10-02 15:15:00|696.6|688.6|701.05|693.05|701.3|693.3|696.57|688.57|410
1727882400000|2024-10-02 15:20:00|701|693|701.35|693.35|701.4|693.4|699.62|691.62|502
1727882700000|2024-10-02 15:25:00|701.45|693.45|701.3|693.3|701.65|693.65|699.13|691.13|371
1727883000000|2024-10-02 15:30:00|701.25|693.25|704.69|696.69|704.69|696.69|700.45|692.45|364
1727883300000|2024-10-02 15:35:00|704.64|696.64|704.2|696.2|707.05|699.05|702.43|694.43|452
1727883600000|2024-10-02 15:40:00|704.34|696.34|703.95|695.95|704.35|696.35|702.65|694.65|404
1727883900000|2024-10-02 15:45:00|704.15|696.15|707.05|699.05|707.26|699.26|703.35|695.35|423
1727884200000|2024-10-02 15:50:00|706.98|698.98|705.75|697.75|707.4|699.4|705.65|697.65|422
1727884500000|2024-10-02 15:55:00|705.73|697.73|705.75|697.75|706.5|698.5|704.35|696.35|382
1727884800000|2024-10-02 16:00:00|705.74|697.74|711.1|703.1|711.45|703.45|704.1|696.1|463
1727885100000|2024-10-02 16:05:00|711.15|703.15|713.15|705.15|716.45|708.45|711|703|585
1727885400000|2024-10-02 16:10:00|713.2|705.2|711.85|703.85|714.05|706.05|709.9|701.9|561
1727885700000|2024-10-02 16:15:00|712.05|704.05|707.6|699.6|712.2|704.2|707.4|699.4|552
1727886000000|2024-10-02 16:20:00|707.65|699.65|711.4|703.4|712.55|704.55|707.55|699.55|440
1727886300000|2024-10-02 16:25:00|711.53|703.53|708.65|700.65|712.05|704.05|708.65|700.65|397
1727886600000|2024-10-02 16:30:00|708.67|700.67|708.77|700.77|710.16|702.16|708.05|700.05|388
1727886900000|2024-10-02 16:35:00|708.75|700.75|705.35|697.35|709.15|701.15|705.35|697.35|405
1727887200000|2024-10-02 16:40:00|705.4|697.4|703.55|695.55|706.35|698.35|703|695|329
1727887500000|2024-10-02 16:45:00|703.6|695.6|702.62|694.62|704.6|696.6|701.6|693.6|424
1727887800000|2024-10-02 16:50:00|702.57|694.57|703.4|695.4|704.75|696.75|701.8|693.8|379
1727888100000|2024-10-02 16:55:00|703.45|695.45|700.15|692.15|703.9|695.9|699.95|691.95|318
1727888400000|2024-10-02 17:00:00|700.14|692.14|696.15|688.15|700.65|692.65|696.05|688.05|339
1727888700000|2024-10-02 17:05:00|695.95|687.95|699.15|691.15|700.8|692.8|695.8|687.8|379
1727889000000|2024-10-02 17:10:00|699.1|691.1|699.85|691.85|700.6|692.6|698.05|690.05|323
1727889300000|2024-10-02 17:15:00|699.8|691.8|699.25|691.25|700.2|692.2|698.55|690.55|322
1727889600000|2024-10-02 17:20:00|699.2|691.2|698.06|690.06|700.4|692.4|698.05|690.05|338
1727889900000|2024-10-02 17:25:00|698.01|690.01|694.65|686.65|698.01|690.01|694.65|686.65|255
1727890200000|2024-10-02 17:30:00|694.7|686.7|688.5|680.5|694.7|686.7|688.43|680.43|272
1727890500000|2024-10-02 17:35:00|688.55|680.55|689.3|681.3|690.5|682.5|687.77|679.77|401
1727890800000|2024-10-02 17:40:00|689.35|681.35|691.51|683.51|692.35|684.35|688.66|680.66|417
1727891100000|2024-10-02 17:45:00|691.41|683.41|692.08|684.08|692.78|684.78|690.77|682.77|458
1727891400000|2024-10-02 17:50:00|692.05|684.05|692.4|684.4|692.73|684.73|690.8|682.8|359
1727891700000|2024-10-02 17:55:00|692.45|684.45|692.91|684.91|694.05|686.05|691.73|683.73|299
1727892000000|2024-10-02 18:00:00|693.05|685.05|689.25|681.25|694.06|686.06|689.25|681.25|381
1727892300000|2024-10-02 18:05:00|689.24|681.24|688|680|689.45|681.45|686.17|678.17|530
1727892600000|2024-10-02 18:10:00|688.1|680.1|683.33|675.33|688.3|680.3|682.65|674.65|495
1727892900000|2024-10-02 18:15:00|683.38|675.38|679.1|671.1|684.6|676.6|676.13|668.13|736
1727893200000|2024-10-02 18:20:00|679.15|671.15|683.68|675.68|685.75|677.75|677.8|669.8|721
1727893500000|2024-10-02 18:25:00|683.7|675.7|684.89|676.89|685.35|677.35|682.8|674.8|641
1727893800000|2024-10-02 18:30:00|684.94|676.94|683.7|675.7|684.94|676.94|681.8|673.8|539
1727894100000|2024-10-02 18:35:00|683.55|675.55|682.37|674.37|683.85|675.85|680.1|672.1|489
1727894400000|2024-10-02 18:40:00|682.35|674.35|685.06|677.06|685.15|677.15|680.79|672.79|393
1727894700000|2024-10-02 18:45:00|685.1|677.1|680.45|672.45|685.2|677.2|679.8|671.8|467
1727895000000|2024-10-02 18:50:00|680.65|672.65|678.49|670.49|680.96|672.96|676.95|668.95|429
1727895300000|2024-10-02 18:55:00|678.48|670.48|675.2|667.2|678.5|670.5|675.05|667.05|450
1727895600000|2024-10-02 19:00:00|675.15|667.15|670.58|662.58|677.95|669.95|670.5|662.5|579
1727895900000|2024-10-02 19:05:00|670.53|662.53|671.6|663.6|672.68|664.68|666.2|658.2|626
1727896200000|2024-10-02 19:10:00|671.65|663.65|673.75|665.75|676.1|668.1|670.7|662.7|606
1727896500000|2024-10-02 19:15:00|674.05|666.05|668.75|660.75|674.1|666.1|668.5|660.5|690
1727896800000|2024-10-02 19:20:00|668.8|660.8|668.75|660.75|672.5|664.5|668.7|660.7|586
1727897100000|2024-10-02 19:25:00|668.8|660.8|667.2|659.2|670.05|662.05|667.2|659.2|332
1727897400000|2024-10-02 19:30:00|667.15|659.15|671.58|663.58|672.17|664.17|667.15|659.15|596
1727897700000|2024-10-02 19:35:00|671.7|663.7|674.05|666.05|674.75|666.75|669.7|661.7|502
1727898000000|2024-10-02 19:40:00|674.02|666.02|670.1|662.1|675|667|669.37|661.37|520
1727898300000|2024-10-02 19:45:00|670.05|662.05|668.4|660.4|672.4|664.4|668|660|580
1727898600000|2024-10-02 19:50:00|668.35|660.35|672.74|664.74|673.55|665.55|668.09|660.09|526
1727898900000|2024-10-02 19:55:00|672.69|664.69|671|663|673.98|665.98|670.55|662.55|452
1727899200000|2024-10-02 20:00:00|670.95|662.95|670.33|662.33|672.38|664.38|667.46|659.46|563
1727899500000|2024-10-02 20:05:00|670.31|662.31|670.46|662.46|670.65|662.65|667.76|659.76|494
1727899800000|2024-10-02 20:10:00|670.5|662.5|668.26|660.26|671.85|663.85|666.35|658.35|540
1727900100000|2024-10-02 20:15:00|668.31|660.31|668.41|660.41|669.7|661.7|667.2|659.2|529
1727900400000|2024-10-02 20:20:00|668.5|660.5|667.55|659.55|669.15|661.15|666.44|658.44|471
1727900700000|2024-10-02 20:25:00|667.5|659.5|669.13|661.13|669.3|661.3|666.15|658.15|439
1727901000000|2024-10-02 20:30:00|669.2|661.2|670.55|662.55|672.7|664.7|668.77|660.77|433
1727901300000|2024-10-02 20:35:00|670.57|662.57|670.85|662.85|671.2|663.2|668.45|660.45|397
1727901600000|2024-10-02 20:40:00|670.83|662.83|673.55|665.55|673.7|665.7|669.73|661.73|368
1727901900000|2024-10-02 20:45:00|673.45|665.45|674.8|666.8|674.8|666.8|672.3|664.3|379
1727902200000|2024-10-02 20:50:00|674.75|666.75|676.15|668.15|678.5|670.5|674.45|666.45|375
1727902500000|2024-10-02 20:55:00|676.14|668.14|675.67|667.67|676.5|668.5|673.75|665.75|477
1727902800000|2024-10-02 21:00:00|675.85|667.85|676.89|668.89|677.85|669.85|675.22|667.22|709
1727903100000|2024-10-02 21:05:00|676.84|668.84|672.07|664.07|677.01|669.01|672.07|664.07|745
1727903400000|2024-10-02 21:10:00|672.21|664.21|671.25|663.25|673.51|665.51|671.07|663.07|634
1727903700000|2024-10-02 21:15:00|671.24|663.24|669.99|661.99|671.37|663.37|669.47|661.47|627
1727904000000|2024-10-02 21:20:00|670|662|670.71|662.71|671.82|663.82|670|662|338
1727904300000|2024-10-02 21:25:00|670.7|662.7|673.03|665.03|673.07|665.07|670.18|662.18|242
1727904600000|2024-10-02 21:30:00|673.04|665.04|672.93|664.93|675.13|667.13|672.5|664.5|249
1727904900000|2024-10-02 21:35:00|672.91|664.91|671.65|663.65|672.91|664.91|671.05|663.05|260
1727905200000|2024-10-02 21:40:00|671.73|663.73|672.55|664.55|672.79|664.79|671|663|165
1727905500000|2024-10-02 21:45:00|672.54|664.54|674.3|666.3|674.56|666.56|672.46|664.46|174
1727905800000|2024-10-02 21:50:00|674.29|666.29|674.1|666.1|674.6|666.6|674.05|666.05|132
1727906100000|2024-10-02 21:55:00|674.14|666.14|672.95|664.95|674.89|666.89|672.72|664.72|128
1727906400000|2024-10-02 22:00:00|672.92|664.92|670.1|662.1|672.92|664.92|669.33|661.33|193
1727906700000|2024-10-02 22:05:00|670.12|662.12|668.8|660.8|671.35|663.35|668.2|660.2|248
1727907000000|2024-10-02 22:10:00|668.84|660.84|666.55|658.55|669|661|665.55|657.55|473
1727907300000|2024-10-02 22:15:00|666.45|658.45|669.2|661.2|669.2|661.2|665.25|657.25|521
1727907600000|2024-10-02 22:20:00|669.25|661.25|668.6|660.6|669.55|661.55|667.35|659.35|431
1727907900000|2024-10-02 22:25:00|668.65|660.65|669.8|661.8|670.61|662.61|668.35|660.35|209
1727908200000|2024-10-02 22:30:00|669.78|661.78|670.23|662.23|670.85|662.85|669.2|661.2|325
1727908500000|2024-10-02 22:35:00|670.2|662.2|671.76|663.76|672.85|664.85|669.85|661.85|358
1727908800000|2024-10-02 22:40:00|671.71|663.71|673.2|665.2|673.29|665.29|671.55|663.55|308
1727909100000|2024-10-02 22:45:00|673.19|665.19|674.25|666.25|674.7|666.7|672.46|664.46|334
1727909400000|2024-10-02 22:50:00|674.2|666.2|673.76|665.76|674.52|666.52|673.55|665.55|179
1727910000000|2024-10-02 23:00:00|676.2|668.2|676.13|668.13|676.35|668.35|674.05|666.05|253
1727910300000|2024-10-02 23:05:00|676.08|668.08|675.65|667.65|676.08|668.08|674.72|666.72|267
1727910600000|2024-10-02 23:10:00|675.59|667.59|674.49|666.49|675.75|667.75|673.95|665.95|202
1727910900000|2024-10-02 23:15:00|674.39|666.39|673.41|665.41|675.32|667.32|673.29|665.29|311
1727911200000|2024-10-02 23:20:00|673.4|665.4|673.81|665.81|674.05|666.05|673.06|665.06|256
1727911500000|2024-10-02 23:25:00|673.8|665.8|673.42|665.42|673.8|665.8|673.06|665.06|207
1727911800000|2024-10-02 23:30:00|673.41|665.41|673.9|665.9|674.45|666.45|672.71|664.71|198
1727912100000|2024-10-02 23:35:00|673.91|665.91|671.82|663.82|674.05|666.05|671.64|663.64|231
1727912400000|2024-10-02 23:40:00|671.81|663.81|672.63|664.63|672.7|664.7|671.55|663.55|213
1727912700000|2024-10-02 23:45:00|672.61|664.61|672|664|673.9|665.9|672|664|315
1727913000000|2024-10-02 23:50:00|671.97|663.97|671.97|663.97|672.26|664.26|671.15|663.15|199
1727913300000|2024-10-02 23:55:00|671.92|663.92|671.01|663.01|672.65|664.65|670.96|662.96|149
1727913600000|2024-10-03 00:00:00|670.99|662.99|668.11|660.11|672.11|664.11|668.11|660.11|340
1727913900000|2024-10-03 00:05:00|668.1|660.1|668.88|660.88|669.73|661.73|666.85|658.85|404
1727914200000|2024-10-03 00:10:00|668.93|660.93|671.21|663.21|672.3|664.3|668.5|660.5|424
1727914500000|2024-10-03 00:15:00|671.16|663.16|667.05|659.05|671.4|663.4|666.9|658.9|532
1727914800000|2024-10-03 00:20:00|667|659|665.5|657.5|668.12|660.12|664.86|656.86|468
1727915100000|2024-10-03 00:25:00|665.44|657.44|668.55|660.55|668.55|660.55|664.5|656.5|513
1727915400000|2024-10-03 00:30:00|668.65|660.65|675.49|667.49|675.6|667.6|668.3|660.3|594
1727915700000|2024-10-03 00:35:00|675.52|667.52|677.82|669.82|677.85|669.85|673.4|665.4|525
1727916000000|2024-10-03 00:40:00|677.77|669.77|672.23|664.23|677.85|669.85|671.65|663.65|473
1727916600000|2024-10-03 00:50:00|673.13|665.13|672.8|664.8|673.92|665.92|672.45|664.45|64
1727916900000|2024-10-03 00:55:00|672.9|664.9|673.96|665.96|674.2|666.2|671.2|663.2|287
1727917200000|2024-10-03 01:00:00|673.81|665.81|680.2|672.2|680.45|672.45|673.75|665.75|458
1727917500000|2024-10-03 01:05:00|680.15|672.15|677.73|669.73|680.35|672.35|677.68|669.68|421
1727917800000|2024-10-03 01:10:00|677.65|669.65|679.86|671.86|680.75|672.75|677.33|669.33|408
1727918100000|2024-10-03 01:15:00|680|672|679.66|671.66|681.18|673.18|678.75|670.75|383
1727918400000|2024-10-03 01:20:00|679.71|671.71|682.87|674.87|683.2|675.2|679.65|671.65|369
1727918700000|2024-10-03 01:25:00|682.82|674.82|683.4|675.4|683.45|675.45|680.71|672.71|307
1727919000000|2024-10-03 01:30:00|683.44|675.44|680.94|672.94|683.5|675.5|680.94|672.94|349
1727919300000|2024-10-03 01:35:00|680.9|672.9|680.3|672.3|680.9|672.9|678.45|670.45|347
1727919600000|2024-10-03 01:40:00|680.4|672.4|677.65|669.65|680.5|672.5|677.65|669.65|310
1727919900000|2024-10-03 01:45:00|677.63|669.63|677.9|669.9|678.55|670.55|677.03|669.03|297
1727920200000|2024-10-03 01:50:00|677.88|669.88|680.31|672.31|681.35|673.35|677.85|669.85|333
1727920500000|2024-10-03 01:55:00|680.36|672.36|679.01|671.01|680.55|672.55|678.53|670.53|261
1727920800000|2024-10-03 02:00:00|679|671|679.75|671.75|681.1|673.1|677.97|669.97|278
1727921100000|2024-10-03 02:05:00|679.7|671.7|682.5|674.5|682.5|674.5|679.7|671.7|285
1727921400000|2024-10-03 02:10:00|682.49|674.49|683.65|675.65|683.8|675.8|682.31|674.31|313
1727921700000|2024-10-03 02:15:00|683.6|675.6|682.65|674.65|683.8|675.8|681.2|673.2|302
1727922000000|2024-10-03 02:20:00|682.64|674.64|681.23|673.23|683.85|675.85|681.01|673.01|262
1727922300000|2024-10-03 02:25:00|681.3|673.3|682.12|674.12|682.15|674.15|680.95|672.95|224
1727922600000|2024-10-03 02:30:00|682.11|674.11|681.12|673.12|682.85|674.85|680.83|672.83|286
1727922900000|2024-10-03 02:35:00|681.2|673.2|678.44|670.44|681.24|673.24|678.38|670.38|159
1727923200000|2024-10-03 02:40:00|678.49|670.49|679.05|671.05|679.15|671.15|677.6|669.6|181
1727923500000|2024-10-03 02:45:00|679.11|671.11|681.85|673.85|682.8|674.8|679.11|671.11|216
1727923800000|2024-10-03 02:50:00|681.8|673.8|681.64|673.64|682.72|674.72|681.27|673.27|241
1727924100000|2024-10-03 02:55:00|681.57|673.57|680.55|672.55|682.44|674.44|680.46|672.46|219
1727924400000|2024-10-03 03:00:00|680.6|672.6|677.3|669.3|680.66|672.66|677.29|669.29|189
1727924700000|2024-10-03 03:05:00|677.27|669.27|676.86|668.86|677.6|669.6|676.4|668.4|131
1727925000000|2024-10-03 03:10:00|676.85|668.85|677.05|669.05|678.15|670.15|676.66|668.66|164
1727925300000|2024-10-03 03:15:00|677.1|669.1|680.09|672.09|680.4|672.4|677.03|669.03|228
1727925600000|2024-10-03 03:20:00|680.04|672.04|681.35|673.35|682.15|674.15|679.85|671.85|250
1727925900000|2024-10-03 03:25:00|681.33|673.33|680.94|672.94|682.2|674.2|680.65|672.65|217
1727926200000|2024-10-03 03:30:00|680.95|672.95|679.63|671.63|682|674|679.63|671.63|70
1727926500000|2024-10-03 03:35:00|679.57|671.57|678.45|670.45|680.45|672.45|678.1|670.1|226
1727926800000|2024-10-03 03:40:00|678.4|670.4|677.5|669.5|678.6|670.6|675.6|667.6|177
1727927100000|2024-10-03 03:45:00|677.54|669.54|677.14|669.14|677.75|669.75|676.4|668.4|163
1727927400000|2024-10-03 03:50:00|677.13|669.13|677.93|669.93|678.22|670.22|677.13|669.13|154
1727927700000|2024-10-03 03:55:00|678.1|670.1|680.65|672.65|680.8|672.8|677.93|669.93|176
1727928000000|2024-10-03 04:00:00|680.6|672.6|680.9|672.9|681.25|673.25|679.34|671.34|228
1727928300000|2024-10-03 04:05:00|680.85|672.85|678.86|670.86|680.85|672.85|677.71|669.71|249
1727928600000|2024-10-03 04:10:00|678.91|670.91|676.95|668.95|679.41|671.41|676.93|668.93|195
1727928900000|2024-10-03 04:15:00|677|669|676.92|668.92|678.45|670.45|676.6|668.6|202
1727929200000|2024-10-03 04:20:00|676.9|668.9|676.48|668.48|677|669|675.91|667.91|167
1727929500000|2024-10-03 04:25:00|676.55|668.55|676.68|668.68|677.04|669.04|675.83|667.83|119
1727929800000|2024-10-03 04:30:00|676.63|668.63|678.34|670.34|679.25|671.25|676.44|668.44|168
1727930100000|2024-10-03 04:35:00|678.29|670.29|679.1|671.1|679.1|671.1|677.65|669.65|186
1727930400000|2024-10-03 04:40:00|679.05|671.05|678.56|670.56|679.05|671.05|677.8|669.8|168
1727930700000|2024-10-03 04:45:00|678.65|670.65|677.92|669.92|679.69|671.69|677.92|669.92|172
1727931000000|2024-10-03 04:50:00|677.87|669.87|677.48|669.48|678.28|670.28|677.47|669.47|156
1727931300000|2024-10-03 04:55:00|677.41|669.41|677.45|669.45|677.47|669.47|675.86|667.86|169
1727931600000|2024-10-03 05:00:00|677.5|669.5|676.66|668.66|678.97|670.97|676.66|668.66|188
1727931900000|2024-10-03 05:05:00|676.65|668.65|677.56|669.56|678.05|670.05|676.6|668.6|213
1727932200000|2024-10-03 05:10:00|677.53|669.53|676.51|668.51|677.61|669.61|676.51|668.51|178
1727932500000|2024-10-03 05:15:00|676.55|668.55|677.4|669.4|677.65|669.65|676.49|668.49|212
1727932800000|2024-10-03 05:20:00|677.38|669.38|676.15|668.15|677.6|669.6|675.94|667.94|148
1727933400000|2024-10-03 05:30:00|675.49|667.49|674.92|666.92|676.15|668.15|674.78|666.78|147
1727933700000|2024-10-03 05:35:00|675|667|672.9|664.9|675.27|667.27|672.82|664.82|184
1727934000000|2024-10-03 05:40:00|672.87|664.87|675.05|667.05|675.17|667.17|672.65|664.65|198
1727934300000|2024-10-03 05:45:00|675|667|673.58|665.58|675.46|667.46|673.45|665.45|247
1727934600000|2024-10-03 05:50:00|673.53|665.53|674.23|666.23|674.9|666.9|672.5|664.5|214
1727934900000|2024-10-03 05:55:00|674.22|666.22|672.9|664.9|674.25|666.25|672.9|664.9|201
1727935200000|2024-10-03 06:00:00|672.83|664.83|672.03|664.03|673.13|665.13|671.7|663.7|176
1727935500000|2024-10-03 06:05:00|672.01|664.01|673.51|665.51|673.7|665.7|671.35|663.35|205
1727935800000|2024-10-03 06:10:00|673.57|665.57|673.55|665.55|674.32|666.32|672.85|664.85|173
1727936100000|2024-10-03 06:15:00|673.54|665.54|675.05|667.05|675.33|667.33|673.41|665.41|206
1727936400000|2024-10-03 06:20:00|675|667|674.34|666.34|675.25|667.25|674.21|666.21|145
1727937000000|2024-10-03 06:30:00|674.14|666.14|675.85|667.85|675.85|667.85|673.94|665.94|52
1727937300000|2024-10-03 06:35:00|675.88|667.88|674.55|666.55|676.3|668.3|674.55|666.55|137
1727937600000|2024-10-03 06:40:00|674.6|666.6|675.79|667.79|675.8|667.8|673.74|665.74|177
1727937900000|2024-10-03 06:45:00|675.74|667.74|676.59|668.59|676.7|668.7|675.4|667.4|162
1727938200000|2024-10-03 06:50:00|676.64|668.64|675.35|667.35|676.75|668.75|674.8|666.8|178
1727938500000|2024-10-03 06:55:00|675.3|667.3|675.4|667.4|675.56|667.56|674.83|666.83|134
1727938800000|2024-10-03 07:00:00|675.45|667.45|674.7|666.7|675.81|667.81|674.05|666.05|202
1727939100000|2024-10-03 07:05:00|674.81|666.81|673.26|665.26|676.2|668.2|673.15|665.15|194
1727939400000|2024-10-03 07:10:00|673.22|665.22|671.51|663.51|673.7|665.7|671.42|663.42|249
1727939700000|2024-10-03 07:15:00|671.6|663.6|669.55|661.55|671.79|663.79|669.25|661.25|289
1727940000000|2024-10-03 07:20:00|669.54|661.54|672.21|664.21|672.35|664.35|669.3|661.3|324
1727940300000|2024-10-03 07:25:00|672.25|664.25|669.85|661.85|672.65|664.65|669.4|661.4|302
1727940600000|2024-10-03 07:30:00|669.79|661.79|670.8|662.8|670.95|662.95|669.18|661.18|331
1727940900000|2024-10-03 07:35:00|670.75|662.75|671.3|663.3|671.45|663.45|670.3|662.3|236
1727941200000|2024-10-03 07:40:00|671.35|663.35|667.45|659.45|671.45|663.45|667.25|659.25|210
1727941500000|2024-10-03 07:45:00|667.4|659.4|666.25|658.25|667.95|659.95|665.85|657.85|276
1727941800000|2024-10-03 07:50:00|666.22|658.22|665.9|657.9|666.22|658.22|662.3|654.3|383
1727942100000|2024-10-03 07:55:00|665.95|657.95|664.3|656.3|666.15|658.15|664.3|656.3|320
1727942400000|2024-10-03 08:00:00|664.27|656.27|664.48|656.48|665.27|657.27|663.89|655.89|387
1727942700000|2024-10-03 08:05:00|664.63|656.63|661.2|653.2|664.75|656.75|661.15|653.15|504
1727943000000|2024-10-03 08:10:00|661.22|653.22|656.9|648.9|662.35|654.35|656.7|648.7|450
1727943300000|2024-10-03 08:15:00|656.95|648.95|656.35|648.35|659.49|651.49|655|647|538
1727943600000|2024-10-03 08:20:00|656.4|648.4|656.75|648.75|657.45|649.45|652.47|644.47|599
1727943900000|2024-10-03 08:25:00|656.72|648.72|653.44|645.44|657.15|649.15|653.23|645.23|523
1727944200000|2024-10-03 08:30:00|653.5|645.5|653.55|645.55|654.3|646.3|650.93|642.93|471
1727944500000|2024-10-03 08:35:00|653.53|645.53|653.54|645.54|654.25|646.25|650.8|642.8|421
1727944800000|2024-10-03 08:40:00|653.55|645.55|655.05|647.05|656.35|648.35|653.44|645.44|424
1727945100000|2024-10-03 08:45:00|655.12|647.12|652.82|644.82|656|648|652|644|498
1727945400000|2024-10-03 08:50:00|652.89|644.89|650.15|642.15|653.05|645.05|647.05|639.05|537
1727945700000|2024-10-03 08:55:00|650.1|642.1|651.05|643.05|651.25|643.25|648.65|640.65|449
1727946000000|2024-10-03 09:00:00|651.02|643.02|644.82|636.82|651.1|643.1|644.25|636.25|614
1727946300000|2024-10-03 09:05:00|644.88|636.88|646.2|638.2|649.05|641.05|644.25|636.25|629
1727946600000|2024-10-03 09:10:00|646.15|638.15|648.85|640.85|650.4|642.4|646.05|638.05|554
1727946900000|2024-10-03 09:15:00|648.9|640.9|649.85|641.85|650.4|642.4|646.35|638.35|600
1727947200000|2024-10-03 09:20:00|649.8|641.8|656.56|648.56|656.56|648.56|649.25|641.25|573
1727947500000|2024-10-03 09:25:00|656.7|648.7|655.7|647.7|657.4|649.4|654.4|646.4|477
1727947800000|2024-10-03 09:30:00|655.75|647.75|657.93|649.93|659.16|651.16|655.65|647.65|517
1727948100000|2024-10-03 09:35:00|657.88|649.88|658.24|650.24|659.3|651.3|656.54|648.54|442
1727948400000|2024-10-03 09:40:00|658.4|650.4|656.9|648.9|658.4|650.4|654.45|646.45|385
1727948700000|2024-10-03 09:45:00|656.95|648.95|658.94|650.94|659.6|651.6|656.95|648.95|434
1727949000000|2024-10-03 09:50:00|658.92|650.92|657.67|649.67|659.2|651.2|657.6|649.6|375
1727949300000|2024-10-03 09:55:00|657.72|649.72|660.7|652.7|660.84|652.84|657.67|649.67|253
1727949600000|2024-10-03 10:00:00|660.65|652.65|659.38|651.38|661.7|653.7|658.98|650.98|335
1727949900000|2024-10-03 10:05:00|659.5|651.5|658.7|650.7|659.8|651.8|657.55|649.55|295
1727950200000|2024-10-03 10:10:00|658.75|650.75|659.14|651.14|659.8|651.8|658.32|650.32|298
1727950500000|2024-10-03 10:15:00|659.1|651.1|657.7|649.7|659.45|651.45|657.12|649.12|268
1727950800000|2024-10-03 10:20:00|657.8|649.8|659.81|651.81|660.29|652.29|657.6|649.6|221
1727951100000|2024-10-03 10:25:00|659.86|651.86|658.5|650.5|660|652|657.65|649.65|210
1727951400000|2024-10-03 10:30:00|658.45|650.45|661.55|653.55|663.16|655.16|658.45|650.45|316
1727951700000|2024-10-03 10:35:00|661.5|653.5|661.1|653.1|661.5|653.5|659.08|651.08|320
1727952000000|2024-10-03 10:40:00|661.04|653.04|662.15|654.15|663|655|660.9|652.9|297
1727952300000|2024-10-03 10:45:00|661.98|653.98|661.7|653.7|663.1|655.1|660.42|652.42|273
1727952600000|2024-10-03 10:50:00|661.75|653.75|662.9|654.9|663.6|655.6|661.7|653.7|260
1727952900000|2024-10-03 10:55:00|662.95|654.95|666|658|666.1|658.1|662.37|654.37|250
1727953200000|2024-10-03 11:00:00|665.95|657.95|664.8|656.8|667.15|659.15|664.15|656.15|325
1727953500000|2024-10-03 11:05:00|664.91|656.91|664.5|656.5|665.1|657.1|663.1|655.1|289
1727953800000|2024-10-03 11:10:00|664.53|656.53|664.02|656.02|665.6|657.6|663.75|655.75|285
1727954100000|2024-10-03 11:15:00|664|656|661.82|653.82|664.15|656.15|661.55|653.55|267
1727954400000|2024-10-03 11:20:00|661.75|653.75|659.35|651.35|662.81|654.81|659.2|651.2|303
1727954700000|2024-10-03 11:25:00|659.3|651.3|661.5|653.5|662.3|654.3|659.3|651.3|243
1727955000000|2024-10-03 11:30:00|661.6|653.6|659.23|651.23|661.85|653.85|659.1|651.1|293
1727955300000|2024-10-03 11:35:00|659.25|651.25|661.81|653.81|663.1|655.1|659.11|651.11|260
1727955600000|2024-10-03 11:40:00|661.95|653.95|661.3|653.3|662.25|654.25|660.85|652.85|299
1727955900000|2024-10-03 11:45:00|661.25|653.25|660.02|652.02|661.25|653.25|659.74|651.74|325
1727956200000|2024-10-03 11:50:00|659.95|651.95|658.85|650.85|660.57|652.57|658.57|650.57|222
1727956500000|2024-10-03 11:55:00|658.9|650.9|657.5|649.5|658.9|650.9|657.45|649.45|173
1727956800000|2024-10-03 12:00:00|657.75|649.75|653.5|645.5|658.1|650.1|653.4|645.4|255
1727957100000|2024-10-03 12:05:00|653.45|645.45|653.2|645.2|653.65|645.65|651.1|643.1|392
1727957400000|2024-10-03 12:10:00|653.35|645.35|655.5|647.5|656.49|648.49|653.35|645.35|411
1727957700000|2024-10-03 12:15:00|655.43|647.43|657.15|649.15|657.5|649.5|654.7|646.7|418
1727958000000|2024-10-03 12:20:00|657.1|649.1|657.35|649.35|658|650|655.86|647.86|446
1727958300000|2024-10-03 12:25:00|657.4|649.4|657.68|649.68|658.9|650.9|657.35|649.35|308
1727958600000|2024-10-03 12:30:00|657.8|649.8|658.52|650.52|662.8|654.8|656.62|648.62|535
1727958900000|2024-10-03 12:35:00|658.55|650.55|660.16|652.16|662.55|654.55|658.55|650.55|590
1727959200000|2024-10-03 12:40:00|660.21|652.21|659.25|651.25|660.9|652.9|658.1|650.1|447
1727959500000|2024-10-03 12:45:00|659.23|651.23|658.6|650.6|660.62|652.62|658.55|650.55|413
1727959800000|2024-10-03 12:50:00|658.55|650.55|658.85|650.85|659.3|651.3|657.4|649.4|377
1727960100000|2024-10-03 12:55:00|658.8|650.8|660.65|652.65|662.1|654.1|658.8|650.8|323
1727960400000|2024-10-03 13:00:00|660.74|652.74|660.6|652.6|661.7|653.7|659.63|651.63|411
1727960700000|2024-10-03 13:05:00|660.65|652.65|656.52|648.52|661.75|653.75|656.3|648.3|428
1727961000000|2024-10-03 13:10:00|656.5|648.5|653.55|645.55|656.86|648.86|653.15|645.15|426
1727961300000|2024-10-03 13:15:00|653.6|645.6|656|648|656.15|648.15|651.07|643.07|584
1727961600000|2024-10-03 13:20:00|656.05|648.05|659.85|651.85|661.35|653.35|655.75|647.75|635
1727961900000|2024-10-03 13:25:00|659.8|651.8|662.9|654.9|664.93|656.93|659.65|651.65|584
1727962200000|2024-10-03 13:30:00|663.1|655.1|663|655|664.5|656.5|659.6|651.6|601
1727962500000|2024-10-03 13:35:00|663.05|655.05|656.93|648.93|663.05|655.05|656.55|648.55|564
1727962800000|2024-10-03 13:40:00|656.88|648.88|658.25|650.25|660.35|652.35|655.05|647.05|553
1727963100000|2024-10-03 13:45:00|658.15|650.15|659.3|651.3|660.1|652.1|657.79|649.79|535
1727963400000|2024-10-03 13:50:00|659.25|651.25|656.4|648.4|659.4|651.4|654.95|646.95|537
1727963700000|2024-10-03 13:55:00|656.43|648.43|659.25|651.25|660.2|652.2|656.02|648.02|473
1727964000000|2024-10-03 14:00:00|659.2|651.2|660.7|652.7|662.75|654.75|659.2|651.2|625
1727964300000|2024-10-03 14:05:00|660.75|652.75|664.65|656.65|666.2|658.2|660.6|652.6|544
1727964600000|2024-10-03 14:10:00|664.7|656.7|661.75|653.75|668.1|660.1|660.75|652.75|618
1727964900000|2024-10-03 14:15:00|661.8|653.8|663.5|655.5|665.5|657.5|661.8|653.8|754
1727965200000|2024-10-03 14:20:00|663.55|655.55|658.1|650.1|663.78|655.78|657.88|649.88|641
1727965500000|2024-10-03 14:25:00|658.09|650.09|656.2|648.2|658.09|650.09|654.9|646.9|563
1727965800000|2024-10-03 14:30:00|656.25|648.25|658.45|650.45|659.35|651.35|654.65|646.65|554
1727966100000|2024-10-03 14:35:00|658.35|650.35|658.95|650.95|659.65|651.65|656.98|648.98|618
1727966400000|2024-10-03 14:40:00|659.02|651.02|655.82|647.82|659.65|651.65|655|647|551
1727966700000|2024-10-03 14:45:00|655.7|647.7|654.3|646.3|657.25|649.25|653.58|645.58|582
1727967000000|2024-10-03 14:50:00|654.35|646.35|651.75|643.75|655.45|647.45|651.68|643.68|454
1727967300000|2024-10-03 14:55:00|651.63|643.63|650.45|642.45|653.01|645.01|650.05|642.05|528
1727967600000|2024-10-03 15:00:00|650.4|642.4|651.75|643.75|651.8|643.8|649.55|641.55|506
1727967900000|2024-10-03 15:05:00|651.8|643.8|649.47|641.47|654.55|646.55|648.98|640.98|579
1727968200000|2024-10-03 15:10:00|649.5|641.5|649.14|641.14|649.8|641.8|647.1|639.1|592
1727968500000|2024-10-03 15:15:00|649.09|641.09|647.79|639.79|651.41|643.41|646.1|638.1|661
1727968800000|2024-10-03 15:20:00|647.8|639.8|648.32|640.32|650.15|642.15|644.35|636.35|679
1727969100000|2024-10-03 15:25:00|648.27|640.27|644.8|636.8|648.27|640.27|642.79|634.79|638
1727969400000|2024-10-03 15:30:00|644.65|636.65|646.45|638.45|647.7|639.7|643.4|635.4|665
1727969700000|2024-10-03 15:35:00|646.4|638.4|645.43|637.43|650.13|642.13|644.46|636.46|649
1727970000000|2024-10-03 15:40:00|645.53|637.53|646.05|638.05|647.2|639.2|644.35|636.35|714
1727970300000|2024-10-03 15:45:00|646.04|638.04|650.85|642.85|653.45|645.45|645.93|637.93|632
1727970600000|2024-10-03 15:50:00|650.81|642.81|657.15|649.15|658.31|650.31|650.76|642.76|546
1727970900000|2024-10-03 15:55:00|657.2|649.2|655.76|647.76|658.55|650.55|655.76|647.76|520
1727971200000|2024-10-03 16:00:00|655.74|647.74|655.01|647.01|657.38|649.38|654.55|646.55|525
1727971500000|2024-10-03 16:05:00|654.92|646.92|656.65|648.65|657.75|649.75|652.47|644.47|561
1727971800000|2024-10-03 16:10:00|656.6|648.6|656.1|648.1|656.6|648.6|654.2|646.2|361
1727972400000|2024-10-03 16:20:00|654.7|646.7|651.65|643.65|654.7|646.7|651.39|643.39|118
1727973000000|2024-10-03 16:30:00|647.61|639.61|648.05|640.05|648.7|640.7|645.5|637.5|575
1727973300000|2024-10-03 16:35:00|648.1|640.1|649.97|641.97|650.35|642.35|647.93|639.93|488
1727973600000|2024-10-03 16:40:00|649.96|641.96|649.6|641.6|651|643|647.65|639.65|547
1727973900000|2024-10-03 16:45:00|649.65|641.65|649.13|641.13|651.1|643.1|649.08|641.08|496
1727974200000|2024-10-03 16:50:00|649.08|641.08|649.93|641.93|651.67|643.67|648.5|640.5|418
1727974500000|2024-10-03 16:55:00|649.98|641.98|650|642|652.35|644.35|649.45|641.45|424
1727974800000|2024-10-03 17:00:00|649.96|641.96|647.81|639.81|649.96|641.96|645.65|637.65|605
1727975100000|2024-10-03 17:05:00|647.86|639.86|650.64|642.64|651.5|643.5|647.67|639.67|628
1727975400000|2024-10-03 17:10:00|650.7|642.7|654.55|646.55|654.9|646.9|650.5|642.5|561
1727975700000|2024-10-03 17:15:00|654.6|646.6|654.65|646.65|656.11|648.11|653.28|645.28|653
1727976000000|2024-10-03 17:20:00|654.63|646.63|658.3|650.3|658.95|650.95|654.35|646.35|548
1727976300000|2024-10-03 17:25:00|658.35|650.35|658.35|650.35|659.55|651.55|657.45|649.45|532
1727976600000|2024-10-03 17:30:00|658.3|650.3|656.5|648.5|658.95|650.95|655.8|647.8|443
1727976900000|2024-10-03 17:35:00|656.6|648.6|651.8|643.8|656.68|648.68|651.67|643.67|403
1727977200000|2024-10-03 17:40:00|651.75|643.75|654.45|646.45|654.95|646.95|650.76|642.76|398
1727977500000|2024-10-03 17:45:00|654.55|646.55|655.63|647.63|656.35|648.35|653.6|645.6|428
1727977800000|2024-10-03 17:50:00|655.7|647.7|658.05|650.05|658.35|650.35|654.7|646.7|431
1727978100000|2024-10-03 17:55:00|658.03|650.03|657.3|649.3|658.6|650.6|657|649|336
1727978400000|2024-10-03 18:00:00|657.25|649.25|657.4|649.4|658.05|650.05|655.4|647.4|431
1727978700000|2024-10-03 18:05:00|657.35|649.35|655.15|647.15|657.85|649.85|654.81|646.81|309
1727979000000|2024-10-03 18:10:00|655.2|647.2|656.5|648.5|656.62|648.62|654.65|646.65|292
1727979300000|2024-10-03 18:15:00|656.45|648.45|657.75|649.75|657.8|649.8|655.25|647.25|288
1727979600000|2024-10-03 18:20:00|657.7|649.7|656.8|648.8|659.35|651.35|656.45|648.45|512
1727979900000|2024-10-03 18:25:00|656.75|648.75|656.91|648.91|657.85|649.85|656.42|648.42|384
1727980200000|2024-10-03 18:30:00|656.96|648.96|653.66|645.66|656.96|648.96|652.85|644.85|393
1727980500000|2024-10-03 18:35:00|653.65|645.65|654.25|646.25|654.7|646.7|653.45|645.45|328
1727980800000|2024-10-03 18:40:00|654.2|646.2|654.45|646.45|655.1|647.1|653.5|645.5|266
1727981100000|2024-10-03 18:45:00|654.4|646.4|654.7|646.7|656|648|653.3|645.3|330
1727981400000|2024-10-03 18:50:00|654.8|646.8|655.7|647.7|657.25|649.25|654.7|646.7|355
1727981700000|2024-10-03 18:55:00|655.77|647.77|655.2|647.2|656.7|648.7|655|647|253
1727982000000|2024-10-03 19:00:00|655.15|647.15|656.3|648.3|656.32|648.32|654.52|646.52|383
1727982300000|2024-10-03 19:05:00|656.25|648.25|655.43|647.43|656.65|648.65|654.06|646.06|379
1727982600000|2024-10-03 19:10:00|655.45|647.45|655.15|647.15|655.52|647.52|652.85|644.85|401
1727982900000|2024-10-03 19:15:00|655.1|647.1|654.82|646.82|656.15|648.15|654.52|646.52|348
1727983200000|2024-10-03 19:20:00|654.85|646.85|655.42|647.42|655.83|647.83|654.05|646.05|312
1727983500000|2024-10-03 19:25:00|655.47|647.47|655.45|647.45|656.7|648.7|655.15|647.15|295
1727983800000|2024-10-03 19:30:00|655.5|647.5|658.5|650.5|658.6|650.6|655.27|647.27|401
1727984100000|2024-10-03 19:35:00|658.55|650.55|658.55|650.55|659.05|651.05|657.14|649.14|369
1727984400000|2024-10-03 19:40:00|658.5|650.5|657.32|649.32|658.5|650.5|656.71|648.71|343
1727984700000|2024-10-03 19:45:00|657.3|649.3|658.3|650.3|658.95|650.95|656.6|648.6|394
1727985000000|2024-10-03 19:50:00|658.34|650.34|659.4|651.4|659.6|651.6|657.8|649.8|454
1727985300000|2024-10-03 19:55:00|659.35|651.35|658.93|650.93|659.55|651.55|657.85|649.85|454
1727985600000|2024-10-03 20:00:00|658.88|650.88|659.6|651.6|659.6|651.6|657.6|649.6|419
1727985900000|2024-10-03 20:05:00|659.77|651.77|658.52|650.52|660.8|652.8|658.45|650.45|298
1727986200000|2024-10-03 20:10:00|658.57|650.57|658.98|650.98|661.75|653.75|658.55|650.55|309
1727986500000|2024-10-03 20:15:00|659.2|651.2|657.8|649.8|660.25|652.25|657.62|649.62|325
1727986800000|2024-10-03 20:20:00|657.9|649.9|655.74|647.74|658.65|650.65|655.57|647.57|351
1727987100000|2024-10-03 20:25:00|655.73|647.73|656.54|648.54|656.63|648.63|655.13|647.13|185
1727987400000|2024-10-03 20:30:00|656.55|648.55|654.85|646.85|657|649|654.48|646.48|243
1727987700000|2024-10-03 20:35:00|654.9|646.9|656.22|648.22|656.65|648.65|654.9|646.9|202
1727988000000|2024-10-03 20:40:00|656.16|648.16|655.84|647.84|656.24|648.24|655.26|647.26|180
1727988300000|2024-10-03 20:45:00|655.89|647.89|655.99|647.99|656.42|648.42|655.1|647.1|208
1727988600000|2024-10-03 20:50:00|655.93|647.93|655.51|647.51|656.45|648.45|655.46|647.46|157
1727988900000|2024-10-03 20:55:00|655.59|647.59|654.42|646.42|655.9|647.9|653.84|645.84|209
1727989200000|2024-10-03 21:00:00|654.44|646.44|652.4|644.4|654.86|646.86|652.22|644.22|524
1727989500000|2024-10-03 21:05:00|652.37|644.37|654.55|646.55|654.65|646.65|651.29|643.29|494
1727989800000|2024-10-03 21:10:00|654.52|646.52|657.86|649.86|657.86|649.86|654.52|646.52|471
1727990100000|2024-10-03 21:15:00|657.91|649.91|658.4|650.4|658.45|650.45|656.94|648.94|580
1727990400000|2024-10-03 21:20:00|658.36|650.36|659.85|651.85|659.86|651.86|657.3|649.3|345
1727990700000|2024-10-03 21:25:00|659.93|651.93|658.63|650.63|660.22|652.22|657.93|649.93|297
1727991000000|2024-10-03 21:30:00|658.78|650.78|658.7|650.7|659.12|651.12|657.76|649.76|201
1727991300000|2024-10-03 21:35:00|658.69|650.69|658.66|650.66|659.36|651.36|658.05|650.05|149
1727991600000|2024-10-03 21:40:00|658.49|650.49|658.57|650.57|658.96|650.96|658.34|650.34|101
1727991900000|2024-10-03 21:45:00|658.55|650.55|658.6|650.6|658.6|650.6|658.5|650.5|11
1727992200000|2024-10-03 21:50:00|658.58|650.58|659.61|651.61|659.66|651.66|658.45|650.45|96
1727992500000|2024-10-03 21:55:00|659.65|651.65|659.57|651.57|660.92|652.92|659.56|651.56|82
1727992800000|2024-10-03 22:00:00|659.56|651.56|660.16|652.16|660.55|652.55|658.04|650.04|157
1727993100000|2024-10-03 22:05:00|660.06|652.06|660.55|652.55|660.9|652.9|657.9|649.9|214
1727993400000|2024-10-03 22:10:00|660.6|652.6|660.05|652.05|660.6|652.6|658.65|650.65|185
1727993700000|2024-10-03 22:15:00|659.85|651.85|658.78|650.78|660.83|652.83|658|650|276
1727994000000|2024-10-03 22:20:00|658.85|650.85|660.03|652.03|660.65|652.65|658.85|650.85|242
1727994300000|2024-10-03 22:25:00|659.98|651.98|661.35|653.35|661.5|653.5|659.7|651.7|228
1727994600000|2024-10-03 22:30:00|661.4|653.4|662.58|654.58|662.95|654.95|660.69|652.69|321
1727994900000|2024-10-03 22:35:00|662.53|654.53|659.53|651.53|662.53|654.53|659.42|651.42|352
1727995200000|2024-10-03 22:40:00|659.51|651.51|659.65|651.65|659.95|651.95|658.75|650.75|243
1727995500000|2024-10-03 22:45:00|659.74|651.74|660.05|652.05|660.15|652.15|659.07|651.07|278
1727995800000|2024-10-03 22:50:00|660.1|652.1|661.83|653.83|661.84|653.84|660.04|652.04|181
1727996100000|2024-10-03 22:55:00|661.88|653.88|661.76|653.76|661.95|653.95|660.96|652.96|125
1727996400000|2024-10-03 23:00:00|661.69|653.69|661.75|653.75|663.89|655.89|661.43|653.43|306
1727996700000|2024-10-03 23:05:00|661.8|653.8|660.7|652.7|663.2|655.2|660.65|652.65|313
1727997000000|2024-10-03 23:10:00|660.85|652.85|661.2|653.2|662.12|654.12|660.85|652.85|233
1727997300000|2024-10-03 23:15:00|661.25|653.25|660.12|652.12|661.55|653.55|659.25|651.25|258
1727997600000|2024-10-03 23:20:00|660.07|652.07|657.87|649.87|660.6|652.6|657.87|649.87|291
1727997900000|2024-10-03 23:25:00|657.9|649.9|659.72|651.72|659.85|651.85|657.86|649.86|176
1727998200000|2024-10-03 23:30:00|659.71|651.71|659.65|651.65|660.15|652.15|658.95|650.95|205
1727998500000|2024-10-03 23:35:00|659.6|651.6|659.86|651.86|660.3|652.3|658.82|650.82|241
1727998800000|2024-10-03 23:40:00|659.95|651.95|659.67|651.67|660.7|652.7|659.25|651.25|202
1727999100000|2024-10-03 23:45:00|659.7|651.7|659.38|651.38|659.98|651.98|659.1|651.1|255
1727999400000|2024-10-03 23:50:00|659.37|651.37|659.98|651.98|660.05|652.05|658.35|650.35|207
1727999700000|2024-10-03 23:55:00|660|652|660.75|652.75|660.85|652.85|659.12|651.12|162
1728000000000|2024-10-04 00:00:00|660.7|652.7|660.75|652.75|661.3|653.3|659.65|651.65|284
1728000300000|2024-10-04 00:05:00|660.7|652.7|661.3|653.3|661.3|653.3|658.93|650.93|328
1728000600000|2024-10-04 00:10:00|661.4|653.4|659.78|651.78|662.9|654.9|659.5|651.5|425
1728000900000|2024-10-04 00:15:00|659.73|651.73|659.15|651.15|661.3|653.3|659.05|651.05|418
1728001200000|2024-10-04 00:20:00|659.05|651.05|658.95|650.95|659.52|651.52|657.95|649.95|355
1728001500000|2024-10-04 00:25:00|658.97|650.97|659.93|651.93|660.65|652.65|657.8|649.8|323
1728001800000|2024-10-04 00:30:00|659.88|651.88|660.16|652.16|660.8|652.8|658.75|650.75|443
1728002100000|2024-10-04 00:35:00|660.3|652.3|659.15|651.15|660.5|652.5|658.35|650.35|444
1728002400000|2024-10-04 00:40:00|659.14|651.14|660.15|652.15|660.15|652.15|658.15|650.15|334
1728002700000|2024-10-04 00:45:00|660.1|652.1|659.62|651.62|661.26|653.26|659.51|651.51|274
1728003000000|2024-10-04 00:50:00|659.75|651.75|658.55|650.55|660.9|652.9|658.45|650.45|332
1728003300000|2024-10-04 00:55:00|658.5|650.5|657.34|649.34|659.25|651.25|657.3|649.3|278
1728003600000|2024-10-04 01:00:00|657.35|649.35|658.59|650.59|659.05|651.05|657.2|649.2|242
1728003900000|2024-10-04 01:05:00|658.49|650.49|659.07|651.07|659.12|651.12|656.8|648.8|300
1728004200000|2024-10-04 01:10:00|658.78|650.78|659.33|651.33|660.65|652.65|658.45|650.45|349
1728004500000|2024-10-04 01:15:00|659.25|651.25|661.65|653.65|662.15|654.15|659.2|651.2|298
1728004800000|2024-10-04 01:20:00|661.6|653.6|666.47|658.47|666.65|658.65|661.39|653.39|360
1728005100000|2024-10-04 01:25:00|666.37|658.37|667.8|659.8|670.35|662.35|664.6|656.6|545
1728005400000|2024-10-04 01:30:00|667.87|659.87|667.35|659.35|670.55|662.55|667.1|659.1|506
1728005700000|2024-10-04 01:35:00|667.3|659.3|667.5|659.5|668.75|660.75|666.7|658.7|332
1728006000000|2024-10-04 01:40:00|667.55|659.55|667.35|659.35|668.35|660.35|666.45|658.45|258
1728006300000|2024-10-04 01:45:00|667.25|659.25|668.65|660.65|669.35|661.35|667.2|659.2|361
1728006600000|2024-10-04 01:50:00|668.64|660.64|668.82|660.82|669.4|661.4|667.9|659.9|419
1728006900000|2024-10-04 01:55:00|668.75|660.75|669.85|661.85|670.25|662.25|668.45|660.45|299
1728007200000|2024-10-04 02:00:00|669.9|661.9|670.3|662.3|671.4|663.4|668.85|660.85|357
1728007500000|2024-10-04 02:05:00|670.35|662.35|669.94|661.94|671.75|663.75|669.8|661.8|301
1728007800000|2024-10-04 02:10:00|670|662|670.05|662.05|671.1|663.1|669.12|661.12|250
1728008100000|2024-10-04 02:15:00|669.95|661.95|669.01|661.01|670.65|662.65|668.96|660.96|256
1728008400000|2024-10-04 02:20:00|668.96|660.96|667.48|659.48|669.35|661.35|667.31|659.31|277
1728008700000|2024-10-04 02:25:00|667.43|659.43|667.95|659.95|668.35|660.35|666.74|658.74|225
1728009000000|2024-10-04 02:30:00|667.9|659.9|669.25|661.25|670.25|662.25|667.55|659.55|270
1728009300000|2024-10-04 02:35:00|669.35|661.35|670.63|662.63|670.95|662.95|668.98|660.98|182
1728009600000|2024-10-04 02:40:00|670.65|662.65|670.25|662.25|670.8|662.8|669.22|661.22|143
1728009900000|2024-10-04 02:45:00|670.22|662.22|670.85|662.85|671.35|663.35|669.25|661.25|182
1728010200000|2024-10-04 02:50:00|670.9|662.9|670|662|671.1|663.1|669.7|661.7|131
1728010500000|2024-10-04 02:55:00|670.05|662.05|669.35|661.35|670.65|662.65|669.25|661.25|109
1728010800000|2024-10-04 03:00:00|669.4|661.4|668.15|660.15|669.85|661.85|668.15|660.15|148
1728011100000|2024-10-04 03:05:00|668.2|660.2|666.45|658.45|668.2|660.2|666.4|658.4|120
1728011400000|2024-10-04 03:10:00|666.6|658.6|666.54|658.54|667.15|659.15|666.28|658.28|118
1728011700000|2024-10-04 03:15:00|666.57|658.57|666.04|658.04|666.7|658.7|666.02|658.02|173
1728012000000|2024-10-04 03:20:00|666.03|658.03|666.51|658.51|666.9|658.9|666.03|658.03|171
1728012300000|2024-10-04 03:25:00|666.35|658.35|665.69|657.69|666.35|658.35|665.26|657.26|135
1728012600000|2024-10-04 03:30:00|665.74|657.74|664.95|656.95|666.6|658.6|664.95|656.95|149
1728012900000|2024-10-04 03:35:00|664.86|656.86|667.3|659.3|667.3|659.3|664.65|656.65|144
1728013200000|2024-10-04 03:40:00|667.28|659.28|667.11|659.11|667.5|659.5|666.7|658.7|158
1728013500000|2024-10-04 03:45:00|667.08|659.08|666.92|658.92|668|660|666.5|658.5|189
1728013800000|2024-10-04 03:50:00|666.95|658.95|667.4|659.4|668.5|660.5|666.69|658.69|171
1728014100000|2024-10-04 03:55:00|667.31|659.31|667.15|659.15|667.7|659.7|666.51|658.51|164
1728014400000|2024-10-04 04:00:00|667.13|659.13|668.2|660.2|668.4|660.4|666.7|658.7|151
1728014700000|2024-10-04 04:05:00|668.25|660.25|668.7|660.7|669.4|661.4|667.95|659.95|140
1728015000000|2024-10-04 04:10:00|668.75|660.75|669.97|661.97|670.11|662.11|668.75|660.75|98
1728015300000|2024-10-04 04:15:00|669.95|661.95|670.2|662.2|670.2|662.2|669.05|661.05|143
1728015600000|2024-10-04 04:20:00|670.21|662.21|672.65|664.65|672.68|664.68|670.21|662.21|87
1728015900000|2024-10-04 04:25:00|672.6|664.6|674.4|666.4|674.6|666.6|672.2|664.2|177
1728016200000|2024-10-04 04:30:00|674.43|666.43|675.08|667.08|675.77|667.77|674.25|666.25|217
1728016500000|2024-10-04 04:35:00|675.13|667.13|674.24|666.24|675.61|667.61|674.01|666.01|193
1728016800000|2024-10-04 04:40:00|674.19|666.19|673.06|665.06|674.25|666.25|672.28|664.28|160
1728017100000|2024-10-04 04:45:00|673.05|665.05|670.63|662.63|673.15|665.15|670.29|662.29|200
1728017400000|2024-10-04 04:50:00|670.65|662.65|671|663|671.3|663.3|670.2|662.2|129
1728017700000|2024-10-04 04:55:00|671.05|663.05|671.6|663.6|672.83|664.83|671.05|663.05|124
1728018000000|2024-10-04 05:00:00|671.65|663.65|672.64|664.64|672.85|664.85|670.82|662.82|167
1728018300000|2024-10-04 05:05:00|672.69|664.69|675.7|667.7|675.7|667.7|672.53|664.53|127
1728018600000|2024-10-04 05:10:00|675.8|667.8|676.08|668.08|676.35|668.35|674.9|666.9|158
1728018900000|2024-10-04 05:15:00|676.1|668.1|675.88|667.88|676.95|668.95|675.85|667.85|187
1728019200000|2024-10-04 05:20:00|675.98|667.98|675.9|667.9|677.55|669.55|675.25|667.25|245
1728019500000|2024-10-04 05:25:00|675.85|667.85|676.77|668.77|676.85|668.85|674.85|666.85|161
1728019800000|2024-10-04 05:30:00|676.82|668.82|676.42|668.42|677.4|669.4|676.4|668.4|138
1728020100000|2024-10-04 05:35:00|676.41|668.41|678.3|670.3|678.7|670.7|676.41|668.41|139
1728020400000|2024-10-04 05:40:00|678.25|670.25|678.21|670.21|678.55|670.55|677.86|669.86|144
1728020700000|2024-10-04 05:45:00|678.2|670.2|678.43|670.43|679.15|671.15|677.98|669.98|231
1728021000000|2024-10-04 05:50:00|678.45|670.45|678.84|670.84|679.1|671.1|678.08|670.08|176
1728021300000|2024-10-04 05:55:00|678.89|670.89|678.95|670.95|679.5|671.5|678.6|670.6|212
1728021600000|2024-10-04 06:00:00|678.98|670.98|677.34|669.34|679.15|671.15|677.34|669.34|248
1728021900000|2024-10-04 06:05:00|677.39|669.39|677.33|669.33|678.15|670.15|677.1|669.1|181
1728022200000|2024-10-04 06:10:00|677.38|669.38|677.04|669.04|678|670|676.65|668.65|120
1728022500000|2024-10-04 06:15:00|677.05|669.05|677.96|669.96|678.4|670.4|676.85|668.85|190
1728022800000|2024-10-04 06:20:00|677.91|669.91|679.69|671.69|679.97|671.97|677.9|669.9|204
1728023100000|2024-10-04 06:25:00|679.75|671.75|678.15|670.15|679.75|671.75|677.85|669.85|278
1728023400000|2024-10-04 06:30:00|678.1|670.1|679.15|671.15|679.95|671.95|677.47|669.47|204
1728023700000|2024-10-04 06:35:00|679.1|671.1|675.05|667.05|679.25|671.25|675.05|667.05|194
1728024000000|2024-10-04 06:40:00|675|667|675.21|667.21|676.07|668.07|674.32|666.32|179
1728024300000|2024-10-04 06:45:00|675.16|667.16|674.7|666.7|675.24|667.24|673.3|665.3|186
1728024600000|2024-10-04 06:50:00|674.75|666.75|673.7|665.7|675.2|667.2|673.65|665.65|89
1728024900000|2024-10-04 06:55:00|673.75|665.75|673.09|665.09|674.05|666.05|672.9|664.9|91
1728025200000|2024-10-04 07:00:00|673.04|665.04|672.27|664.27|673.25|665.25|672|664|231
1728025500000|2024-10-04 07:05:00|672.22|664.22|672.53|664.53|673.85|665.85|671.55|663.55|180
1728025800000|2024-10-04 07:10:00|672.55|664.55|673.34|665.34|673.35|665.35|671.1|663.1|199
1728026100000|2024-10-04 07:15:00|673.4|665.4|672.45|664.45|674.1|666.1|672.4|664.4|204
1728026400000|2024-10-04 07:20:00|672.44|664.44|675.45|667.45|675.95|667.95|672.44|664.44|191
1728026700000|2024-10-04 07:25:00|675.5|667.5|675.37|667.37|676.6|668.6|675.37|667.37|178
1728027000000|2024-10-04 07:30:00|675.45|667.45|675.66|667.66|676.8|668.8|674.45|666.45|168
1728027300000|2024-10-04 07:35:00|675.7|667.7|678.75|670.75|678.8|670.8|674.73|666.73|233
1728027600000|2024-10-04 07:40:00|678.7|670.7|678.7|670.7|678.7|670.7|677.5|669.5|139
1728027900000|2024-10-04 07:45:00|678.73|670.73|680|672|681.75|673.75|677.95|669.95|272
1728028200000|2024-10-04 07:50:00|680.05|672.05|683.59|675.59|683.9|675.9|680.05|672.05|245
1728028500000|2024-10-04 07:55:00|683.58|675.58|681.44|673.44|683.58|675.58|679.7|671.7|176
1728028800000|2024-10-04 08:00:00|681.42|673.42|680.74|672.74|682.45|674.45|680.21|672.21|226
1728029100000|2024-10-04 08:05:00|680.69|672.69|680.63|672.63|680.85|672.85|678.77|670.77|168
1728029400000|2024-10-04 08:10:00|680.62|672.62|680.44|672.44|681.41|673.41|679.75|671.75|169
1728029700000|2024-10-04 08:15:00|680.39|672.39|682.4|674.4|682.5|674.5|679.17|671.17|218
1728030000000|2024-10-04 08:20:00|682.3|674.3|685.55|677.55|685.55|677.55|681.85|673.85|273
1728030300000|2024-10-04 08:25:00|685.54|677.54|683.1|675.1|685.55|677.55|683.1|675.1|239
1728030600000|2024-10-04 08:30:00|683.2|675.2|683.5|675.5|683.8|675.8|682.3|674.3|211
1728030900000|2024-10-04 08:35:00|683.6|675.6|683.36|675.36|685.05|677.05|683.29|675.29|210
1728031200000|2024-10-04 08:40:00|683.21|675.21|681.83|673.83|683.95|675.95|681.83|673.83|216
1728031500000|2024-10-04 08:45:00|681.88|673.88|681.4|673.4|682.85|674.85|681.05|673.05|247
1728031800000|2024-10-04 08:50:00|681.35|673.35|679.52|671.52|681.85|673.85|679.4|671.4|196
1728032100000|2024-10-04 08:55:00|679.5|671.5|679.18|671.18|679.55|671.55|679.12|671.12|90
1728032400000|2024-10-04 09:00:00|679.23|671.23|680.5|672.5|680.65|672.65|679.18|671.18|163
1728032700000|2024-10-04 09:05:00|680.55|672.55|681.01|673.01|681.73|673.73|680.43|672.43|195
1728033000000|2024-10-04 09:10:00|681.06|673.06|680.95|672.95|681.75|673.75|680.53|672.53|174
1728033300000|2024-10-04 09:15:00|680.93|672.93|681.33|673.33|682.25|674.25|680.28|672.28|256
1728033600000|2024-10-04 09:20:00|681.43|673.43|679.56|671.56|681.43|673.43|679.3|671.3|166
1728033900000|2024-10-04 09:25:00|679.51|671.51|677.61|669.61|679.51|671.51|676.6|668.6|195
1728034200000|2024-10-04 09:30:00|677.6|669.6|676.65|668.65|677.92|669.92|676.65|668.65|198
1728034500000|2024-10-04 09:35:00|676.15|668.15|676.05|668.05|676.15|668.15|675.6|667.6|34
1728034800000|2024-10-04 09:40:00|676|668|676.03|668.03|676.12|668.12|675.85|667.85|46
1728035100000|2024-10-04 09:45:00|675.18|667.18|675.18|667.18|675.18|667.18|675.18|667.18|1
1728035400000|2024-10-04 09:50:00|674.33|666.33|673.55|665.55|674.36|666.36|673.1|665.1|145
1728035700000|2024-10-04 09:55:00|673.54|665.54|673.79|665.79|674.65|666.65|673.54|665.54|138
1728036000000|2024-10-04 10:00:00|673.8|665.8|674.7|666.7|675.4|667.4|673.13|665.13|161
1728036300000|2024-10-04 10:05:00|674.64|666.64|672.91|664.91|674.77|666.77|672.55|664.55|201
1728036600000|2024-10-04 10:10:00|672.96|664.96|673.43|665.43|674.15|666.15|672.96|664.96|115
1728036900000|2024-10-04 10:15:00|673.38|665.38|672.63|664.63|673.88|665.88|672.47|664.47|120
1728037200000|2024-10-04 10:20:00|672.6|664.6|672.95|664.95|673.7|665.7|672.6|664.6|99
1728037500000|2024-10-04 10:25:00|673|665|671.7|663.7|673.35|665.35|671.5|663.5|70
1728037800000|2024-10-04 10:30:00|671.8|663.8|672.75|664.75|672.76|664.76|671.45|663.45|98
1728038100000|2024-10-04 10:35:00|672.79|664.79|673.6|665.6|673.73|665.73|672.25|664.25|97
1728038400000|2024-10-04 10:40:00|673.55|665.55|673.8|665.8|673.8|665.8|672.41|664.41|114
1728038700000|2024-10-04 10:45:00|673.85|665.85|672.96|664.96|674.42|666.42|672.96|664.96|119
1728039000000|2024-10-04 10:50:00|672.95|664.95|672.1|664.1|673.4|665.4|672.05|664.05|138
1728039300000|2024-10-04 10:55:00|672.07|664.07|671.15|663.15|672.35|664.35|670.85|662.85|92
1728039600000|2024-10-04 11:00:00|671.1|663.1|671.64|663.64|672.3|664.3|670.9|662.9|158
1728039900000|2024-10-04 11:05:00|671.6|663.6|672.75|664.75|672.75|664.75|671.15|663.15|148
1728040200000|2024-10-04 11:10:00|672.7|664.7|673.75|665.75|673.75|665.75|672.56|664.56|122
1728040500000|2024-10-04 11:15:00|673.7|665.7|674.1|666.1|674.61|666.61|673.55|665.55|111
1728040800000|2024-10-04 11:20:00|674.11|666.11|672.65|664.65|674.2|666.2|672.3|664.3|107
1728041100000|2024-10-04 11:25:00|672.82|664.82|673.5|665.5|673.95|665.95|672.82|664.82|101
1728041400000|2024-10-04 11:30:00|673.61|665.61|672.85|664.85|674.1|666.1|672.82|664.82|104
1728041700000|2024-10-04 11:35:00|672.9|664.9|672.9|664.9|674|666|672.7|664.7|130
1728042000000|2024-10-04 11:40:00|672.85|664.85|672.26|664.26|672.9|664.9|672.21|664.21|64
1728042300000|2024-10-04 11:45:00|672.25|664.25|674.2|666.2|674.2|666.2|672|664|73
1728042600000|2024-10-04 11:50:00|674.31|666.31|674.35|666.35|675.4|667.4|674.17|666.17|107
1728042900000|2024-10-04 11:55:00|674.45|666.45|674.05|666.05|674.6|666.6|673.25|665.25|150
1728043200000|2024-10-04 12:00:00|673.85|665.85|673.25|665.25|674.34|666.34|673.02|665.02|175
1728043500000|2024-10-04 12:05:00|673.2|665.2|672.4|664.4|673.5|665.5|672.1|664.1|154
1728043800000|2024-10-04 12:10:00|672.45|664.45|672.62|664.62|673.2|665.2|671.45|663.45|122
1728044400000|2024-10-04 12:20:00|672.8|664.8|673.1|665.1|673.65|665.65|672.05|664.05|142
1728044700000|2024-10-04 12:25:00|673.15|665.15|674.21|666.21|674.43|666.43|672.6|664.6|263
1728045000000|2024-10-04 12:30:00|674.27|666.27|670.87|662.87|677.49|669.49|668.01|660.01|1040
1728045300000|2024-10-04 12:35:00|670.76|662.76|673.48|665.48|673.9|665.9|670.76|662.76|967
1728045600000|2024-10-04 12:40:00|673.45|665.45|669.98|661.98|673.63|665.63|669.47|661.47|828
1728045900000|2024-10-04 12:45:00|670.02|662.02|673.88|665.88|674.35|666.35|670.02|662.02|789
1728046200000|2024-10-04 12:50:00|673.84|665.84|675.89|667.89|676.7|668.7|673.11|665.11|804
1728046500000|2024-10-04 12:55:00|675.88|667.88|677.3|669.3|677.4|669.4|675.41|667.41|440
1728046800000|2024-10-04 13:00:00|677.2|669.2|674.86|666.86|678.56|670.56|674.05|666.05|483
1728047100000|2024-10-04 13:05:00|674.95|666.95|675.5|667.5|676.32|668.32|673.35|665.35|494
1728047400000|2024-10-04 13:10:00|675.48|667.48|676.18|668.18|677.75|669.75|675.45|667.45|365
1728047700000|2024-10-04 13:15:00|676.34|668.34|673.75|665.75|678.2|670.2|673.25|665.25|407
1728048000000|2024-10-04 13:20:00|673.71|665.71|672.3|664.3|673.71|665.71|672.3|664.3|349
1728048300000|2024-10-04 13:25:00|672.33|664.33|672.35|664.35|673.63|665.63|672.2|664.2|353
1728048600000|2024-10-04 13:30:00|672.36|664.36|673.6|665.6|673.85|665.85|671.25|663.25|522
1728048900000|2024-10-04 13:35:00|673.7|665.7|676.1|668.1|676.1|668.1|673.47|665.47|460
1728049200000|2024-10-04 13:40:00|676.21|668.21|674|666|677.5|669.5|673.45|665.45|382
1728049500000|2024-10-04 13:45:00|673.75|665.75|672.22|664.22|673.85|665.85|670.1|662.1|437
1728049800000|2024-10-04 13:50:00|672.17|664.17|671.39|663.39|673.27|665.27|670.75|662.75|378
1728050100000|2024-10-04 13:55:00|671.34|663.34|669.52|661.52|671.34|663.34|667.9|659.9|422
1728050400000|2024-10-04 14:00:00|669.42|661.42|666.35|658.35|669.6|661.6|666.25|658.25|459
1728050700000|2024-10-04 14:05:00|666.4|658.4|665.42|657.42|668.8|660.8|664.83|656.83|550
1728051000000|2024-10-04 14:10:00|665.29|657.29|665.85|657.85|666.25|658.25|663.15|655.15|490
1728051300000|2024-10-04 14:15:00|665.83|657.83|668.8|660.8|669|661|665.6|657.6|365
1728051600000|2024-10-04 14:20:00|668.75|660.75|664.27|656.27|668.75|660.75|663.65|655.65|510
1728051900000|2024-10-04 14:25:00|664.3|656.3|663.03|655.03|665.5|657.5|660.7|652.7|606
1728052200000|2024-10-04 14:30:00|662.98|654.98|662.46|654.46|663.15|655.15|661.05|653.05|662
1728052500000|2024-10-04 14:35:00|662.5|654.5|663.3|655.3|664.63|656.63|662.25|654.25|478
1728052800000|2024-10-04 14:40:00|663.31|655.31|666.75|658.75|666.85|658.85|663.31|655.31|360
1728053100000|2024-10-04 14:45:00|666.7|658.7|667.45|659.45|668.25|660.25|665.75|657.75|345
1728053400000|2024-10-04 14:50:00|667.35|659.35|668.15|660.15|669.4|661.4|667.35|659.35|329
1728053700000|2024-10-04 14:55:00|668.1|660.1|668.99|660.99|669.05|661.05|666.7|658.7|299
1728054000000|2024-10-04 15:00:00|668.94|660.94|672.95|664.95|672.95|664.95|668.35|660.35|355
1728054300000|2024-10-04 15:05:00|672.93|664.93|672.06|664.06|674.3|666.3|671.65|663.65|495
1728054600000|2024-10-04 15:10:00|672.2|664.2|671.25|663.25|673.95|665.95|671.05|663.05|418
1728054900000|2024-10-04 15:15:00|671.33|663.33|671.8|663.8|672.45|664.45|670.76|662.76|363
1728055200000|2024-10-04 15:20:00|671.85|663.85|671.4|663.4|672.3|664.3|670.45|662.45|358
1728055500000|2024-10-04 15:25:00|671.3|663.3|669.7|661.7|671.3|663.3|668.63|660.63|281
1728055800000|2024-10-04 15:30:00|669.6|661.6|668.6|660.6|669.75|661.75|667.55|659.55|341
1728056100000|2024-10-04 15:35:00|668.55|660.55|667.35|659.35|669.3|661.3|666.25|658.25|225
1728056400000|2024-10-04 15:40:00|667.3|659.3|669.05|661.05|669.35|661.35|667.3|659.3|261
1728056700000|2024-10-04 15:45:00|669.1|661.1|668.45|660.45|670.1|662.1|668.2|660.2|278
1728057000000|2024-10-04 15:50:00|668.4|660.4|671.06|663.06|671.4|663.4|667.8|659.8|304
1728057300000|2024-10-04 15:55:00|671.05|663.05|676.4|668.4|676.45|668.45|671.05|663.05|386
1728057600000|2024-10-04 16:00:00|676.35|668.35|674.31|666.31|676.57|668.57|674.2|666.2|339
1728057900000|2024-10-04 16:05:00|674.26|666.26|673.63|665.63|676.9|668.9|673.3|665.3|366
1728058200000|2024-10-04 16:10:00|673.65|665.65|674.95|666.95|675.1|667.1|673.25|665.25|346
1728058500000|2024-10-04 16:15:00|674.94|666.94|678|670|678.4|670.4|674.4|666.4|402
1728058800000|2024-10-04 16:20:00|677.95|669.95|678.4|670.4|679|671|677.15|669.15|244
1728059100000|2024-10-04 16:25:00|678.55|670.55|678.83|670.83|679.41|671.41|676.54|668.54|266
1728059400000|2024-10-04 16:30:00|678.75|670.75|681.8|673.8|681.8|673.8|678.75|670.75|330
1728059700000|2024-10-04 16:35:00|681.9|673.9|682.7|674.7|682.8|674.8|680.65|672.65|351
1728060000000|2024-10-04 16:40:00|682.75|674.75|684.55|676.55|685.35|677.35|681.55|673.55|358
1728060300000|2024-10-04 16:45:00|684.51|676.51|683.74|675.74|685.3|677.3|682.9|674.9|378
1728060600000|2024-10-04 16:50:00|683.62|675.62|682.8|674.8|684.06|676.06|681.94|673.94|325
1728060900000|2024-10-04 16:55:00|682.85|674.85|683.6|675.6|683.85|675.85|682.1|674.1|266
1728061200000|2024-10-04 17:00:00|683.75|675.75|684.15|676.15|684.55|676.55|682.7|674.7|338
1728061500000|2024-10-04 17:05:00|684.11|676.11|683.6|675.6|685.2|677.2|683.53|675.53|238
1728061800000|2024-10-04 17:10:00|683.64|675.64|681.62|673.62|684.55|676.55|681.55|673.55|252
1728062100000|2024-10-04 17:15:00|681.73|673.73|681.48|673.48|682.55|674.55|681.46|673.46|166
1728062400000|2024-10-04 17:20:00|681.54|673.54|681.51|673.51|682.45|674.45|680.65|672.65|123
1728062700000|2024-10-04 17:25:00|681.56|673.56|680.5|672.5|681.56|673.56|679.9|671.9|179
1728063000000|2024-10-04 17:30:00|680.45|672.45|678.5|670.5|681.06|673.06|678.48|670.48|266
1728063300000|2024-10-04 17:35:00|678.47|670.47|677.53|669.53|678.47|670.47|676|668|279
1728063600000|2024-10-04 17:40:00|677.54|669.54|679.27|671.27|679.27|671.27|677.31|669.31|195
1728063900000|2024-10-04 17:45:00|679.24|671.24|678.83|670.83|679.7|671.7|678.22|670.22|192
1728064200000|2024-10-04 17:50:00|678.81|670.81|677.59|669.59|678.85|670.85|677.15|669.15|208
1728064500000|2024-10-04 17:55:00|677.45|669.45|676.72|668.72|677.55|669.55|676.72|668.72|218
1728064800000|2024-10-04 18:00:00|676.75|668.75|675.78|667.78|677.15|669.15|675.75|667.75|147
1728065100000|2024-10-04 18:05:00|675.76|667.76|677.4|669.4|677.46|669.46|675.35|667.35|179
1728065400000|2024-10-04 18:10:00|677.39|669.39|677.36|669.36|677.44|669.44|676.83|668.83|103
1728065700000|2024-10-04 18:15:00|677.34|669.34|678.21|670.21|678.7|670.7|676.84|668.84|154
1728066000000|2024-10-04 18:20:00|678.26|670.26|679.92|671.92|679.95|671.95|678.25|670.25|136
1728066300000|2024-10-04 18:25:00|679.94|671.94|681.28|673.28|681.3|673.3|679.94|671.94|100
1728066600000|2024-10-04 18:30:00|681.23|673.23|681.46|673.46|682.8|674.8|680.28|672.28|207
1728066900000|2024-10-04 18:35:00|681.55|673.55|681.51|673.51|682.1|674.1|680.8|672.8|127
1728067200000|2024-10-04 18:40:00|681.63|673.63|680.4|672.4|682.3|674.3|680.4|672.4|110
1728067500000|2024-10-04 18:45:00|680.5|672.5|680.07|672.07|681.35|673.35|680|672|103
1728067800000|2024-10-04 18:50:00|680.06|672.06|681|673|681.2|673.2|679.93|671.93|183
1728068100000|2024-10-04 18:55:00|681.03|673.03|681.77|673.77|681.95|673.95|680.5|672.5|192
1728068400000|2024-10-04 19:00:00|681.75|673.75|682.13|674.13|683.75|675.75|681.6|673.6|253
1728068700000|2024-10-04 19:05:00|682.23|674.23|681.75|673.75|683.1|675.1|681.5|673.5|182
1728069000000|2024-10-04 19:10:00|681.8|673.8|681.9|673.9|682.15|674.15|681.45|673.45|132
1728069300000|2024-10-04 19:15:00|681.89|673.89|681.94|673.94|681.94|673.94|680.99|672.99|157
1728069600000|2024-10-04 19:20:00|682.19|674.19|681.73|673.73|682.4|674.4|681.56|673.56|156
1728069900000|2024-10-04 19:25:00|681.69|673.69|681.54|673.54|681.75|673.75|680.44|672.44|164
1728070200000|2024-10-04 19:30:00|681.45|673.45|680.82|672.82|681.75|673.75|680.82|672.82|139
1728070500000|2024-10-04 19:35:00|680.77|672.77|679.44|671.44|680.77|672.77|679.35|671.35|105
1728070800000|2024-10-04 19:40:00|679.5|671.5|678.85|670.85|680|672|678.8|670.8|96
1728071100000|2024-10-04 19:45:00|678.9|670.9|680.25|672.25|680.25|672.25|678.9|670.9|111
1728071400000|2024-10-04 19:50:00|680.23|672.23|680.14|672.14|680.25|672.25|679.25|671.25|85
1728071700000|2024-10-04 19:55:00|680.2|672.2|680.35|672.35|680.95|672.95|679.54|671.54|120
1728072000000|2024-10-04 20:00:00|680.42|672.42|680.6|672.6|681.15|673.15|679.35|671.35|112
1728072300000|2024-10-04 20:05:00|680.63|672.63|680.1|672.1|680.75|672.75|679.95|671.95|62
1728072600000|2024-10-04 20:10:00|680.09|672.09|679.27|671.27|680.09|672.09|678.84|670.84|128
1728072900000|2024-10-04 20:15:00|679.26|671.26|678.37|670.37|679.31|671.31|678.05|670.05|282
1728073200000|2024-10-04 20:20:00|678.38|670.38|677.8|669.8|678.76|670.76|677.75|669.75|229
1728073500000|2024-10-04 20:25:00|677.82|669.82|677.58|669.58|677.94|669.94|677.28|669.28|170
1728073800000|2024-10-04 20:30:00|677.57|669.57|677.16|669.16|677.89|669.89|676.75|668.75|216
1728074100000|2024-10-04 20:35:00|677.17|669.17|678.62|670.62|679.16|671.16|677.13|669.13|250
1728074400000|2024-10-04 20:40:00|678.64|670.64|678.87|670.87|679.64|671.64|678.33|670.33|278
1728074700000|2024-10-04 20:45:00|678.83|670.83|679.33|671.33|679.33|671.33|678.29|670.29|223
1728075000000|2024-10-04 20:50:00|679.31|671.31|678.84|670.84|679.54|671.54|678.54|670.54|191
1728075300000|2024-10-04 20:55:00|678.83|670.83|678.6|670.6|679.04|671.04|678.06|670.06|250
1728111600000|2024-10-05 07:00:00|683.58|675.58|682.26|674.26|684.22|676.22|682.22|674.22|297
1728111900000|2024-10-05 07:05:00|682.28|674.28|681.37|673.37|682.52|674.52|681.03|673.03|330
1728112200000|2024-10-05 07:10:00|681.41|673.41|681.06|673.06|682.03|674.03|680.97|672.97|367
1728112500000|2024-10-05 07:15:00|681.07|673.07|682.61|674.61|682.71|674.71|681.07|673.07|317
1728112800000|2024-10-05 07:20:00|682.62|674.62|681.21|673.21|682.62|674.62|680.9|672.9|316
1728113100000|2024-10-05 07:25:00|681.18|673.18|679.34|671.34|681.18|673.18|679.02|671.02|288
1728113400000|2024-10-05 07:30:00|679.32|671.32|680.06|672.06|680.14|672.14|679.29|671.29|201
1728113700000|2024-10-05 07:35:00|680.03|672.03|679.92|671.92|680.69|672.69|679.86|671.86|289
1728114000000|2024-10-05 07:40:00|679.97|671.97|679.56|671.56|680.34|672.34|679.5|671.5|241
1728114300000|2024-10-05 07:45:00|679.54|671.54|679.52|671.52|679.6|671.6|679.17|671.17|326
1728114600000|2024-10-05 07:50:00|679.5|671.5|679.25|671.25|680.28|672.28|678.95|670.95|353
1728114900000|2024-10-05 07:55:00|679.27|671.27|678.46|670.46|679.3|671.3|678.34|670.34|232
1728115200000|2024-10-05 08:00:00|678.45|670.45|678.81|670.81|678.99|670.99|677.64|669.64|361
1728115500000|2024-10-05 08:05:00|678.8|670.8|679.7|671.7|679.79|671.79|678.3|670.3|269
1728115800000|2024-10-05 08:10:00|679.68|671.68|679.46|671.46|679.73|671.73|678.68|670.68|267
1728116100000|2024-10-05 08:15:00|679.44|671.44|679.96|671.96|680.18|672.18|678.64|670.64|266
1728116400000|2024-10-05 08:20:00|680.01|672.01|681.72|673.72|681.72|673.72|680.01|672.01|325
1728116700000|2024-10-05 08:25:00|681.69|673.69|681.75|673.75|682.74|674.74|681.48|673.48|288
1728117000000|2024-10-05 08:30:00|681.72|673.72|681.3|673.3|682.06|674.06|680.74|672.74|391
1728117300000|2024-10-05 08:35:00|681.36|673.36|680.55|672.55|681.44|673.44|680.09|672.09|365
1728117600000|2024-10-05 08:40:00|680.54|672.54|679.56|671.56|680.66|672.66|679.19|671.19|271
1728117900000|2024-10-05 08:45:00|679.61|671.61|680.29|672.29|680.43|672.43|679.18|671.18|316
1728118200000|2024-10-05 08:50:00|680.31|672.31|680.34|672.34|681.06|673.06|680.31|672.31|315
1728118500000|2024-10-05 08:55:00|680.36|672.36|681|673|681.04|673.04|679.65|671.65|259
1728118800000|2024-10-05 09:00:00|681.01|673.01|680.24|672.24|681.07|673.07|679.84|671.84|221
1728119100000|2024-10-05 09:05:00|680.2|672.2|680.77|672.77|681.36|673.36|680.2|672.2|232
1728119400000|2024-10-05 09:10:00|680.81|672.81|681.22|673.22|681.66|673.66|680.78|672.78|254
1728119700000|2024-10-05 09:15:00|681.21|673.21|680.32|672.32|681.65|673.65|680.32|672.32|328
1728120000000|2024-10-05 09:20:00|680.31|672.31|680.74|672.74|681.27|673.27|680.17|672.17|282
1728120300000|2024-10-05 09:25:00|680.65|672.65|680.26|672.26|681.57|673.57|680.22|672.22|218
1728120600000|2024-10-05 09:30:00|680.25|672.25|679.8|671.8|680.25|672.25|679.54|671.54|203
1728120900000|2024-10-05 09:35:00|679.79|671.79|681.22|673.22|681.58|673.58|679.73|671.73|269
1728121200000|2024-10-05 09:40:00|681.41|673.41|681.56|673.56|681.62|673.62|681.06|673.06|194
1728121500000|2024-10-05 09:45:00|681.57|673.57|682.69|674.69|683.18|675.18|681.56|673.56|284
1728121800000|2024-10-05 09:50:00|682.7|674.7|681.56|673.56|682.72|674.72|680.93|672.93|290
1728122100000|2024-10-05 09:55:00|681.58|673.58|681.74|673.74|681.99|673.99|681.25|673.25|284
1728122400000|2024-10-05 10:00:00|681.73|673.73|680.95|672.95|681.82|673.82|680.38|672.38|323
1728122700000|2024-10-05 10:05:00|680.91|672.91|681.91|673.91|682|674|680.39|672.39|269
1728123000000|2024-10-05 10:10:00|681.92|673.92|681.21|673.21|682.39|674.39|681.14|673.14|264
1728123300000|2024-10-05 10:15:00|681.2|673.2|681.02|673.02|681.38|673.38|680.84|672.84|265
1728123600000|2024-10-05 10:20:00|680.97|672.97|678.84|670.84|681.02|673.02|678.84|670.84|273
1728123900000|2024-10-05 10:25:00|678.78|670.78|679.21|671.21|679.94|671.94|678.66|670.66|238
1728124200000|2024-10-05 10:30:00|679.25|671.25|678.91|670.91|679.57|671.57|678.54|670.54|272
1728124500000|2024-10-05 10:35:00|678.92|670.92|679.02|671.02|679.12|671.12|678.2|670.2|202
1728124800000|2024-10-05 10:40:00|679|671|678.18|670.18|679.03|671.03|678.08|670.08|235
1728125100000|2024-10-05 10:45:00|678.1|670.1|677.72|669.72|678.33|670.33|677.32|669.32|222
1728125400000|2024-10-05 10:50:00|677.69|669.69|677.93|669.93|678.09|670.09|677.49|669.49|201
1728125700000|2024-10-05 10:55:00|677.9|669.9|677.53|669.53|678.01|670.01|677.23|669.23|201
1728126000000|2024-10-05 11:00:00|677.49|669.49|677.46|669.46|677.53|669.53|676.41|668.41|266
1728126300000|2024-10-05 11:05:00|677.49|669.49|679.14|671.14|679.14|671.14|677.08|669.08|273
1728126600000|2024-10-05 11:10:00|679.15|671.15|680.27|672.27|680.61|672.61|678.84|670.84|243
1728126900000|2024-10-05 11:15:00|680.26|672.26|679.49|671.49|680.98|672.98|678.95|670.95|371
1728127200000|2024-10-05 11:20:00|679.51|671.51|679.49|671.49|679.96|671.96|679.22|671.22|274
1728127500000|2024-10-05 11:25:00|679.55|671.55|679.1|671.1|679.57|671.57|678.92|670.92|180
1728127800000|2024-10-05 11:30:00|679.11|671.11|679.62|671.62|680.15|672.15|678.92|670.92|288
1728128100000|2024-10-05 11:35:00|679.6|671.6|679.27|671.27|679.91|671.91|679.06|671.06|209
1728128400000|2024-10-05 11:40:00|679.28|671.28|678.73|670.73|679.33|671.33|678.66|670.66|193
1728128700000|2024-10-05 11:45:00|678.74|670.74|679.34|671.34|679.43|671.43|678.59|670.59|205
1728129000000|2024-10-05 11:50:00|679.31|671.31|679.86|671.86|679.89|671.89|679.15|671.15|121
1728129300000|2024-10-05 11:55:00|679.87|671.87|679.75|671.75|680.12|672.12|679.49|671.49|169
1728129600000|2024-10-05 12:00:00|679.74|671.74|681.94|673.94|681.94|673.94|679.74|671.74|305
1728129900000|2024-10-05 12:05:00|681.95|673.95|682.55|674.55|683.88|675.88|681.91|673.91|300
1728130200000|2024-10-05 12:10:00|682.56|674.56|682.03|674.03|683.06|675.06|682.01|674.01|211
1728130500000|2024-10-05 12:15:00|682.08|674.08|682.92|674.92|682.92|674.92|681.69|673.69|290
1728130800000|2024-10-05 12:20:00|682.99|674.99|683.08|675.08|683.5|675.5|682.92|674.92|217
1728131100000|2024-10-05 12:25:00|683.09|675.09|684.34|676.34|684.42|676.42|683.08|675.08|205
1728131400000|2024-10-05 12:30:00|684.36|676.36|685.56|677.56|686.11|678.11|684.09|676.09|386
1728131700000|2024-10-05 12:35:00|685.53|677.53|684.58|676.58|685.63|677.63|684.06|676.06|251
1728132000000|2024-10-05 12:40:00|684.61|676.61|684.44|676.44|685.02|677.02|684.22|676.22|181
1728132300000|2024-10-05 12:45:00|684.46|676.46|684.84|676.84|684.84|676.84|684.09|676.09|196
1728132600000|2024-10-05 12:50:00|684.82|676.82|685.49|677.49|685.65|677.65|684.35|676.35|216
1728132900000|2024-10-05 12:55:00|685.45|677.45|686.06|678.06|686.06|678.06|685.14|677.14|157
1728133200000|2024-10-05 13:00:00|686.07|678.07|686.41|678.41|687.01|679.01|686.02|678.02|219
1728133500000|2024-10-05 13:05:00|686.32|678.32|686.4|678.4|686.9|678.9|685.74|677.74|229
1728133800000|2024-10-05 13:10:00|686.39|678.39|687.27|679.27|687.78|679.78|686.07|678.07|336
1728134100000|2024-10-05 13:15:00|687.29|679.29|686.06|678.06|688.19|680.19|685.98|677.98|454
1728134400000|2024-10-05 13:20:00|686.04|678.04|686.27|678.27|686.99|678.99|684.87|676.87|438
1728134700000|2024-10-05 13:25:00|686.29|678.29|686.2|678.2|687.45|679.45|685.61|677.61|306
1728135000000|2024-10-05 13:30:00|686.15|678.15|686.1|678.1|687.27|679.27|685.89|677.89|348
1728135300000|2024-10-05 13:35:00|686.04|678.04|685.22|677.22|686.7|678.7|685.17|677.17|427
1728135600000|2024-10-05 13:40:00|685.21|677.21|684.62|676.62|687.43|679.43|684.15|676.15|568
1728135900000|2024-10-05 13:45:00|684.7|676.7|683.42|675.42|684.71|676.71|682.77|674.77|535
1728136200000|2024-10-05 13:50:00|683.53|675.53|683.92|675.92|684.07|676.07|683.07|675.07|511
1728136500000|2024-10-05 13:55:00|683.88|675.88|683.07|675.07|684.15|676.15|682.09|674.09|505
1728136800000|2024-10-05 14:00:00|683.09|675.09|684.4|676.4|684.46|676.46|682.92|674.92|477
1728137100000|2024-10-05 14:05:00|684.41|676.41|682.89|674.89|684.71|676.71|682.51|674.51|397
1728137400000|2024-10-05 14:10:00|682.94|674.94|682.18|674.18|683.34|675.34|681.77|673.77|422
1728137700000|2024-10-05 14:15:00|682.07|674.07|682.44|674.44|683.14|675.14|681|673|438
1728138000000|2024-10-05 14:20:00|682.46|674.46|684.07|676.07|684.73|676.73|682.46|674.46|419
1728138300000|2024-10-05 14:25:00|684.05|676.05|683.81|675.81|684.43|676.43|683.47|675.47|326
1728138600000|2024-10-05 14:30:00|683.82|675.82|682.67|674.67|684.6|676.6|682.45|674.45|405
1728138900000|2024-10-05 14:35:00|682.66|674.66|683.45|675.45|683.77|675.77|682.33|674.33|412
1728139200000|2024-10-05 14:40:00|683.46|675.46|684.5|676.5|684.63|676.63|683.04|675.04|450
1728139500000|2024-10-05 14:45:00|684.44|676.44|686.96|678.96|687.33|679.33|684.3|676.3|530
1728139800000|2024-10-05 14:50:00|687|679|684.91|676.91|687|679|684.87|676.87|452
1728140100000|2024-10-05 14:55:00|684.86|676.86|684.66|676.66|685.12|677.12|684.5|676.5|290
1728140400000|2024-10-05 15:00:00|684.74|676.74|683.78|675.78|685.38|677.38|683.11|675.11|475
1728140700000|2024-10-05 15:05:00|683.8|675.8|685.06|677.06|687.05|679.05|683.65|675.65|505
1728141000000|2024-10-05 15:10:00|685|677|683.1|675.1|685.22|677.22|682.42|674.42|357
1728141300000|2024-10-05 15:15:00|683.09|675.09|684.59|676.59|685.34|677.34|682.66|674.66|414
1728141600000|2024-10-05 15:20:00|684.61|676.61|687.17|679.17|687.37|679.37|684.58|676.58|397
1728141900000|2024-10-05 15:25:00|687.16|679.16|687.56|679.56|687.71|679.71|686.83|678.83|312
1728142200000|2024-10-05 15:30:00|687.57|679.57|687.96|679.96|688.1|680.1|687.05|679.05|403
1728142500000|2024-10-05 15:35:00|687.97|679.97|688.37|680.37|688.94|680.94|687.78|679.78|422
1728142800000|2024-10-05 15:40:00|688.36|680.36|688.32|680.32|688.57|680.57|687.57|679.57|346
1728143100000|2024-10-05 15:45:00|688.29|680.29|690.02|682.02|690.16|682.16|687.96|679.96|407
1728143400000|2024-10-05 15:50:00|690|682|690.53|682.53|691.12|683.12|689.73|681.73|398
1728143700000|2024-10-05 15:55:00|690.55|682.55|691.27|683.27|691.94|683.94|689.44|681.44|356
1728144000000|2024-10-05 16:00:00|691.18|683.18|689.31|681.31|691.52|683.52|689.18|681.18|396
1728144300000|2024-10-05 16:05:00|689.37|681.37|688.71|680.71|689.53|681.53|687.24|679.24|337
1728144600000|2024-10-05 16:10:00|688.73|680.73|686.76|678.76|688.84|680.84|686.71|678.71|321
1728144900000|2024-10-05 16:15:00|686.77|678.77|688.28|680.28|688.49|680.49|685.15|677.15|571
1728145200000|2024-10-05 16:20:00|688.25|680.25|690.95|682.95|691.3|683.3|688.25|680.25|417
1728145500000|2024-10-05 16:25:00|690.92|682.92|690.95|682.95|691.66|683.66|690.15|682.15|441
1728145800000|2024-10-05 16:30:00|690.88|682.88|688.2|680.2|691.17|683.17|688.09|680.09|556
1728146100000|2024-10-05 16:35:00|688.18|680.18|687.24|679.24|690.25|682.25|687.07|679.07|556
1728146400000|2024-10-05 16:40:00|687.26|679.26|687.42|679.42|688.1|680.1|686.05|678.05|442
1728146700000|2024-10-05 16:45:00|687.47|679.47|687.46|679.46|688.27|680.27|687.04|679.04|516
1728147000000|2024-10-05 16:50:00|687.48|679.48|688.84|680.84|690.51|682.51|687.37|679.37|496
1728147300000|2024-10-05 16:55:00|688.85|680.85|688.41|680.41|688.87|680.87|687.95|679.95|513
1728147600000|2024-10-05 17:00:00|688.33|680.33|689.59|681.59|690.12|682.12|687.97|679.97|510
1728147900000|2024-10-05 17:05:00|689.61|681.61|688.22|680.22|690.05|682.05|688.18|680.18|461
1728148200000|2024-10-05 17:10:00|688.19|680.19|688.5|680.5|689.1|681.1|687.98|679.98|355
1728148500000|2024-10-05 17:15:00|688.49|680.49|688.37|680.37|690.18|682.18|687.93|679.93|477
1728148800000|2024-10-05 17:20:00|688.35|680.35|688.45|680.45|689.66|681.66|687.98|679.98|325
1728149100000|2024-10-05 17:25:00|688.5|680.5|689.28|681.28|689.57|681.57|688.45|680.45|278
1728149400000|2024-10-05 17:30:00|689.29|681.29|690.41|682.41|690.72|682.72|688.94|680.94|419
1728149700000|2024-10-05 17:35:00|690.38|682.38|690.41|682.41|691.83|683.83|689.85|681.85|311
1728150000000|2024-10-05 17:40:00|690.42|682.42|689.81|681.81|691.1|683.1|689.66|681.66|295
1728150300000|2024-10-05 17:45:00|689.83|681.83|690.7|682.7|690.79|682.79|689.03|681.03|291
1728150600000|2024-10-05 17:50:00|690.68|682.68|692.13|684.13|692.22|684.22|690.32|682.32|307
1728150900000|2024-10-05 17:55:00|692.15|684.15|693.1|685.1|693.14|685.14|692.09|684.09|252
1728151200000|2024-10-05 18:00:00|693.14|685.14|691.93|683.93|693.58|685.58|691.7|683.7|461
1728151500000|2024-10-05 18:05:00|691.95|683.95|689.4|681.4|692.01|684.01|689.34|681.34|393
1728151800000|2024-10-05 18:10:00|689.37|681.37|687.31|679.31|689.55|681.55|687.03|679.03|389
1728152100000|2024-10-05 18:15:00|687.23|679.23|688.19|680.19|688.54|680.54|687.13|679.13|390
1728152400000|2024-10-05 18:20:00|688.21|680.21|687.78|679.78|688.48|680.48|687.37|679.37|363
1728152700000|2024-10-05 18:25:00|687.81|679.81|686.48|678.48|687.81|679.81|686.4|678.4|324
1728153000000|2024-10-05 18:30:00|686.5|678.5|686.31|678.31|686.84|678.84|685.37|677.37|330
1728153300000|2024-10-05 18:35:00|686.29|678.29|685.29|677.29|687.35|679.35|685.25|677.25|294
1728153600000|2024-10-05 18:40:00|685.2|677.2|684.18|676.18|685.43|677.43|684.13|676.13|241
1728153900000|2024-10-05 18:45:00|684.24|676.24|682.66|674.66|684.93|676.93|682.66|674.66|367
1728154200000|2024-10-05 18:50:00|682.67|674.67|683.91|675.91|684.24|676.24|682.66|674.66|400
1728154500000|2024-10-05 18:55:00|683.9|675.9|684.16|676.16|684.55|676.55|683.62|675.62|312
1728154800000|2024-10-05 19:00:00|684.1|676.1|682.36|674.36|684.1|676.1|682.25|674.25|300
1728155100000|2024-10-05 19:05:00|682.32|674.32|683.43|675.43|684.31|676.31|682.09|674.09|359
1728155400000|2024-10-05 19:10:00|683.47|675.47|682.67|674.67|683.73|675.73|681.84|673.84|367
1728155700000|2024-10-05 19:15:00|682.68|674.68|681.27|673.27|682.9|674.9|681.07|673.07|402
1728156000000|2024-10-05 19:20:00|681.3|673.3|681.09|673.09|682.96|674.96|680.71|672.71|504
1728156300000|2024-10-05 19:25:00|681.13|673.13|683.86|675.86|683.97|675.97|681.13|673.13|355
1728156600000|2024-10-05 19:30:00|683.87|675.87|682.57|674.57|684.06|676.06|682.57|674.57|322
1728156900000|2024-10-05 19:35:00|682.58|674.58|681.7|673.7|683.1|675.1|681.46|673.46|428
1728157200000|2024-10-05 19:40:00|681.75|673.75|681.29|673.29|682.75|674.75|681.08|673.08|343
1728157500000|2024-10-05 19:45:00|681.24|673.24|681.75|673.75|682.78|674.78|680.97|672.97|386
1728157800000|2024-10-05 19:50:00|681.76|673.76|681.76|673.76|682.48|674.48|681.25|673.25|361
1728158100000|2024-10-05 19:55:00|681.78|673.78|681.81|673.81|682.32|674.32|681.34|673.34|269
1728158400000|2024-10-05 20:00:00|681.87|673.87|680.08|672.08|681.91|673.91|679.97|671.97|370
1728158700000|2024-10-05 20:05:00|680.09|672.09|679.12|671.12|680.28|672.28|679.06|671.06|303
1728159000000|2024-10-05 20:10:00|679.19|671.19|680.41|672.41|680.55|672.55|678.98|670.98|308
1728159300000|2024-10-05 20:15:00|680.39|672.39|680.5|672.5|681.3|673.3|679.6|671.6|344
1728159600000|2024-10-05 20:20:00|680.51|672.51|681.06|673.06|681.58|673.58|679.31|671.31|372
1728159900000|2024-10-05 20:25:00|681.04|673.04|682.32|674.32|682.68|674.68|681.03|673.03|233
1728160200000|2024-10-05 20:30:00|682.25|674.25|683.51|675.51|683.84|675.84|682.18|674.18|336
1728160500000|2024-10-05 20:35:00|683.52|675.52|682.09|674.09|683.53|675.53|681.77|673.77|453
1728160800000|2024-10-05 20:40:00|682.14|674.14|681.65|673.65|682.59|674.59|681.44|673.44|384
1728161100000|2024-10-05 20:45:00|681.67|673.67|681.18|673.18|681.86|673.86|680.18|672.18|463
1728161400000|2024-10-05 20:50:00|681.17|673.17|679.46|671.46|681.34|673.34|679.25|671.25|470
1728161700000|2024-10-05 20:55:00|679.5|671.5|679.61|671.61|680.4|672.4|679.44|671.44|360
1728162000000|2024-10-05 21:00:00|679.56|671.56|680.05|672.05|680.85|672.85|679.52|671.52|484
1728162300000|2024-10-05 21:05:00|680.09|672.09|679.6|671.6|680.89|672.89|678.95|670.95|469
1728162600000|2024-10-05 21:10:00|679.56|671.56|681.12|673.12|681.31|673.31|679.48|671.48|361
1728162900000|2024-10-05 21:15:00|681.13|673.13|682.97|674.97|682.97|674.97|680.34|672.34|454
1728163200000|2024-10-05 21:20:00|682.95|674.95|684.79|676.79|684.96|676.96|682.74|674.74|321
1728163500000|2024-10-05 21:25:00|684.82|676.82|684.91|676.91|685.55|677.55|684.82|676.82|190
1728163800000|2024-10-05 21:30:00|684.86|676.86|686.9|678.9|686.91|678.91|684.65|676.65|210
1728164100000|2024-10-05 21:35:00|686.89|678.89|684.95|676.95|686.89|678.89|684.69|676.69|155
1728164400000|2024-10-05 21:40:00|685.02|677.02|685.12|677.12|685.5|677.5|685.02|677.02|105
1728164700000|2024-10-05 21:45:00|685.06|677.06|684.69|676.69|685.06|677.06|684.59|676.59|52
1728165000000|2024-10-05 21:50:00|684.67|676.67|684.13|676.13|685.06|677.06|684.11|676.11|120
1728165300000|2024-10-05 21:55:00|684.12|676.12|682.65|674.65|684.12|676.12|682.6|674.6|144
1728165600000|2024-10-05 22:00:00|682.67|674.67|683.79|675.79|684.56|676.56|682.66|674.66|298
1728165900000|2024-10-05 22:05:00|683.86|675.86|685.52|677.52|685.55|677.55|683.82|675.82|302
1728166200000|2024-10-05 22:10:00|685.47|677.47|684.05|676.05|685.48|677.48|684.04|676.04|256
1728166500000|2024-10-05 22:15:00|684.04|676.04|685.95|677.95|686.37|678.37|683.76|675.76|210
1728166800000|2024-10-05 22:20:00|685.97|677.97|686.22|678.22|686.77|678.77|684.88|676.88|361
1728167100000|2024-10-05 22:25:00|686.04|678.04|685.6|677.6|686.04|678.04|685.21|677.21|221
1728167400000|2024-10-05 22:30:00|685.61|677.61|686.48|678.48|686.57|678.57|685.47|677.47|245
1728167700000|2024-10-05 22:35:00|686.49|678.49|686.9|678.9|687.97|679.97|686.31|678.31|322
1728168000000|2024-10-05 22:40:00|686.88|678.88|686.32|678.32|686.98|678.98|686.22|678.22|184
1728168300000|2024-10-05 22:45:00|686.38|678.38|687.02|679.02|687.32|679.32|685.9|677.9|148
1728168600000|2024-10-05 22:50:00|686.9|678.9|688.16|680.16|688.17|680.17|686.74|678.74|220
1728168900000|2024-10-05 22:55:00|688.14|680.14|688.62|680.62|688.96|680.96|688.06|680.06|236
1728169200000|2024-10-05 23:00:00|688.59|680.59|687.56|679.56|688.79|680.79|686.75|678.75|351
1728169500000|2024-10-05 23:05:00|687.58|679.58|687.54|679.54|687.94|679.94|686.67|678.67|256
1728169800000|2024-10-05 23:10:00|687.46|679.46|687.18|679.18|687.57|679.57|686.9|678.9|170
1728170100000|2024-10-05 23:15:00|687.17|679.17|686.76|678.76|687.24|679.24|686.37|678.37|246
1728170400000|2024-10-05 23:20:00|686.77|678.77|686.26|678.26|687.03|679.03|685.94|677.94|286
1728170700000|2024-10-05 23:25:00|686.27|678.27|685.72|677.72|686.3|678.3|685.54|677.54|174
1728171000000|2024-10-05 23:30:00|685.7|677.7|685.57|677.57|686.2|678.2|685.55|677.55|181
1728171300000|2024-10-05 23:35:00|685.56|677.56|685.47|677.47|685.82|677.82|685.45|677.45|164
1728171600000|2024-10-05 23:40:00|685.46|677.46|686.02|678.02|686.1|678.1|685.38|677.38|131
1728171900000|2024-10-05 23:45:00|686.01|678.01|686.48|678.48|686.96|678.96|685.88|677.88|192
1728172200000|2024-10-05 23:50:00|686.46|678.46|686.5|678.5|686.89|678.89|686.44|678.44|168
1728172500000|2024-10-05 23:55:00|686.49|678.49|686.47|678.47|687.07|679.07|686.4|678.4|176
1728172800000|2024-10-06 00:00:00|686.49|678.49|684.78|676.78|686.67|678.67|684.6|676.6|314
1728173100000|2024-10-06 00:05:00|684.75|676.75|683.63|675.63|684.95|676.95|683.63|675.63|173
1728173400000|2024-10-06 00:10:00|683.65|675.65|684.35|676.35|684.35|676.35|683.65|675.65|261
1728173700000|2024-10-06 00:15:00|684.33|676.33|684.36|676.36|685.3|677.3|684.23|676.23|320
1728174000000|2024-10-06 00:20:00|684.34|676.34|685.49|677.49|685.49|677.49|684.13|676.13|236
1728174300000|2024-10-06 00:25:00|685.51|677.51|685.65|677.65|686.19|678.19|685.43|677.43|343
1728174600000|2024-10-06 00:30:00|685.66|677.66|684.85|676.85|685.9|677.9|684.85|676.85|227
1728174900000|2024-10-06 00:35:00|684.84|676.84|684.88|676.88|684.89|676.89|683.71|675.71|351
1728175200000|2024-10-06 00:40:00|684.9|676.9|684.23|676.23|685.11|677.11|684.07|676.07|254
1728175500000|2024-10-06 00:45:00|684.21|676.21|684.63|676.63|685.06|677.06|684.21|676.21|202
1728175800000|2024-10-06 00:50:00|684.6|676.6|684.62|676.62|684.94|676.94|683.73|675.73|334
1728176100000|2024-10-06 00:55:00|684.67|676.67|684.55|676.55|684.96|676.96|684.12|676.12|284
1728176400000|2024-10-06 01:00:00|684.53|676.53|684.08|676.08|684.88|676.88|684.07|676.07|272
1728176700000|2024-10-06 01:05:00|684.1|676.1|684.44|676.44|684.66|676.66|684.03|676.03|295
1728177000000|2024-10-06 01:10:00|684.45|676.45|686.65|678.65|686.92|678.92|684.44|676.44|392
1728177300000|2024-10-06 01:15:00|686.64|678.64|685.94|677.94|687.16|679.16|685.81|677.81|358
1728177600000|2024-10-06 01:20:00|685.93|677.93|687.97|679.97|688.15|680.15|685.93|677.93|416
1728177900000|2024-10-06 01:25:00|688.01|680.01|688.94|680.94|689.84|681.84|687.96|679.96|403
1728178200000|2024-10-06 01:30:00|688.92|680.92|689.31|681.31|689.84|681.84|688.36|680.36|550
1728178500000|2024-10-06 01:35:00|689.28|681.28|690.48|682.48|691.73|683.73|688.2|680.2|443
1728178800000|2024-10-06 01:40:00|690.4|682.4|687.95|679.95|690.4|682.4|687.88|679.88|313
1728179100000|2024-10-06 01:45:00|687.93|679.93|687.05|679.05|688.07|680.07|687.02|679.02|238
1728179400000|2024-10-06 01:50:00|687.04|679.04|688.08|680.08|688.12|680.12|687.04|679.04|186
1728179700000|2024-10-06 01:55:00|688.1|680.1|688.92|680.92|688.92|680.92|687.64|679.64|197
1728180000000|2024-10-06 02:00:00|688.93|680.93|688.25|680.25|689.94|681.94|688.09|680.09|365
1728180300000|2024-10-06 02:05:00|688.21|680.21|687.42|679.42|688.23|680.23|686.92|678.92|353
1728180600000|2024-10-06 02:10:00|687.36|679.36|687.45|679.45|688.19|680.19|687.09|679.09|276
1728180900000|2024-10-06 02:15:00|687.56|679.56|689.04|681.04|689.45|681.45|687.42|679.42|373
1728181200000|2024-10-06 02:20:00|689.06|681.06|688.72|680.72|689.41|681.41|688.16|680.16|288
1728181500000|2024-10-06 02:25:00|688.77|680.77|688.91|680.91|689.1|681.1|688.48|680.48|224
1728181800000|2024-10-06 02:30:00|688.95|680.95|687.1|679.1|690|682|686.99|678.99|346
1728182100000|2024-10-06 02:35:00|687.08|679.08|688.49|680.49|688.64|680.64|686.38|678.38|265
1728182400000|2024-10-06 02:40:00|688.51|680.51|686.52|678.52|688.51|680.51|685.19|677.19|439
1728182700000|2024-10-06 02:45:00|686.55|678.55|688.92|680.92|688.95|680.95|686.11|678.11|326
1728183000000|2024-10-06 02:50:00|688.91|680.91|689.46|681.46|689.99|681.99|688.82|680.82|199
1728183300000|2024-10-06 02:55:00|689.45|681.45|689.33|681.33|689.93|681.93|688.8|680.8|262
1728183600000|2024-10-06 03:00:00|689.29|681.29|689.07|681.07|690.58|682.58|689.07|681.07|367
1728183900000|2024-10-06 03:05:00|689.01|681.01|688.49|680.49|689.57|681.57|688.37|680.37|322
1728184200000|2024-10-06 03:10:00|688.51|680.51|689.16|681.16|689.22|681.22|688.47|680.47|248
1728184500000|2024-10-06 03:15:00|689.14|681.14|690.67|682.67|690.7|682.7|688.67|680.67|293
1728184800000|2024-10-06 03:20:00|690.65|682.65|690.09|682.09|690.93|682.93|690.08|682.08|274
1728185100000|2024-10-06 03:25:00|690.12|682.12|688.85|680.85|690.12|682.12|688.71|680.71|338
1728185400000|2024-10-06 03:30:00|688.86|680.86|689.44|681.44|689.98|681.98|688.86|680.86|313
1728185700000|2024-10-06 03:35:00|689.45|681.45|687.79|679.79|689.45|681.45|687.74|679.74|306
1728186000000|2024-10-06 03:40:00|687.81|679.81|687.25|679.25|687.89|679.89|686.91|678.91|221
1728186300000|2024-10-06 03:45:00|687.31|679.31|687.28|679.28|687.59|679.59|686.2|678.2|332
1728186600000|2024-10-06 03:50:00|687.25|679.25|685.51|677.51|687.34|679.34|685.51|677.51|271
1728186900000|2024-10-06 03:55:00|685.54|677.54|685.59|677.59|686.07|678.07|685.42|677.42|293
1728187200000|2024-10-06 04:00:00|685.6|677.6|686.49|678.49|686.56|678.56|685.47|677.47|347
1728187500000|2024-10-06 04:05:00|686.52|678.52|686.64|678.64|686.79|678.79|685.86|677.86|392
1728187800000|2024-10-06 04:10:00|686.52|678.52|685.5|677.5|686.55|678.55|684.96|676.96|326
1728188100000|2024-10-06 04:15:00|685.45|677.45|687.01|679.01|687.37|679.37|685.29|677.29|309
1728188400000|2024-10-06 04:20:00|686.97|678.97|686.4|678.4|687.21|679.21|686.2|678.2|268
1728188700000|2024-10-06 04:25:00|686.38|678.38|685.98|677.98|686.69|678.69|685.91|677.91|281
1728189000000|2024-10-06 04:30:00|686.01|678.01|685.48|677.48|686.22|678.22|685.04|677.04|274
1728189300000|2024-10-06 04:35:00|685.44|677.44|683.41|675.41|685.44|677.44|683.37|675.37|213
1728189600000|2024-10-06 04:40:00|683.4|675.4|682.25|674.25|683.4|675.4|681.65|673.65|383
1728189900000|2024-10-06 04:45:00|682.27|674.27|682.07|674.07|682.39|674.39|681.33|673.33|405
1728190200000|2024-10-06 04:50:00|682.05|674.05|683.32|675.32|683.32|675.32|681.75|673.75|295
1728190500000|2024-10-06 04:55:00|683.35|675.35|684.33|676.33|684.4|676.4|683.35|675.35|200
1728190800000|2024-10-06 05:00:00|684.22|676.22|683.21|675.21|684.37|676.37|683.17|675.17|360
1728191100000|2024-10-06 05:05:00|683.19|675.19|682.94|674.94|683.79|675.79|682.76|674.76|320
1728191400000|2024-10-06 05:10:00|682.92|674.92|683.46|675.46|684.1|676.1|682.92|674.92|306
1728191700000|2024-10-06 05:15:00|683.44|675.44|683.94|675.94|684.16|676.16|682.76|674.76|291
1728192000000|2024-10-06 05:20:00|683.87|675.87|686.16|678.16|686.22|678.22|683.76|675.76|385
1728192300000|2024-10-06 05:25:00|686.2|678.2|685.06|677.06|686.7|678.7|684.92|676.92|316
1728192600000|2024-10-06 05:30:00|685.05|677.05|684.67|676.67|685.62|677.62|684.58|676.58|291
1728192900000|2024-10-06 05:35:00|684.69|676.69|684.72|676.72|684.87|676.87|684.37|676.37|208
1728193200000|2024-10-06 05:40:00|684.7|676.7|685.62|677.62|685.62|677.62|684.44|676.44|205
1728193500000|2024-10-06 05:45:00|685.64|677.64|685.66|677.66|686.28|678.28|684.84|676.84|273
1728193800000|2024-10-06 05:50:00|685.64|677.64|684.98|676.98|685.85|677.85|684.95|676.95|276
1728194100000|2024-10-06 05:55:00|684.95|676.95|685.22|677.22|685.42|677.42|684.51|676.51|226
1728194400000|2024-10-06 06:00:00|685.25|677.25|685.74|677.74|685.86|677.86|684.82|676.82|237
1728194700000|2024-10-06 06:05:00|685.72|677.72|686.62|678.62|686.84|678.84|685.32|677.32|226
1728195000000|2024-10-06 06:10:00|686.63|678.63|685.46|677.46|686.81|678.81|685.28|677.28|272
1728195300000|2024-10-06 06:15:00|685.54|677.54|687.35|679.35|687.66|679.66|685.54|677.54|275
1728195600000|2024-10-06 06:20:00|687.34|679.34|689|681|689.27|681.27|687.25|679.25|181
1728195900000|2024-10-06 06:25:00|688.99|680.99|689.1|681.1|689.96|681.96|688.7|680.7|282
1728196200000|2024-10-06 06:30:00|689.14|681.14|688.95|680.95|689.29|681.29|688.6|680.6|212
1728196500000|2024-10-06 06:35:00|688.96|680.96|689.44|681.44|689.64|681.64|688.76|680.76|242
1728196800000|2024-10-06 06:40:00|689.38|681.38|689.33|681.33|689.81|681.81|689.14|681.14|256
1728197100000|2024-10-06 06:45:00|689.32|681.32|686.25|678.25|689.94|681.94|686|678|460
1728197400000|2024-10-06 06:50:00|686.26|678.26|686.44|678.44|686.84|678.84|685.88|677.88|428
1728197700000|2024-10-06 06:55:00|686.34|678.34|686.03|678.03|686.34|678.34|685.27|677.27|324
1728198000000|2024-10-06 07:00:00|686.04|678.04|687.14|679.14|687.49|679.49|686.04|678.04|305
1728198300000|2024-10-06 07:05:00|687.07|679.07|686.52|678.52|687.59|679.59|686.5|678.5|291
1728198600000|2024-10-06 07:10:00|686.54|678.54|686.64|678.64|687.17|679.17|686.36|678.36|187
1728198900000|2024-10-06 07:15:00|686.62|678.62|687.17|679.17|687.28|679.28|686.17|678.17|277
1728199200000|2024-10-06 07:20:00|687.15|679.15|685.79|677.79|687.45|679.45|685.62|677.62|285
1728199500000|2024-10-06 07:25:00|685.82|677.82|686.11|678.11|686.63|678.63|685.82|677.82|273
1728199800000|2024-10-06 07:30:00|686.17|678.17|687|679|687.47|679.47|686.01|678.01|300
1728200100000|2024-10-06 07:35:00|687.07|679.07|686.87|678.87|687.43|679.43|686.64|678.64|291
1728200400000|2024-10-06 07:40:00|686.9|678.9|685.77|677.77|687.07|679.07|685.44|677.44|254
1728200700000|2024-10-06 07:45:00|685.75|677.75|686.77|678.77|686.78|678.78|685.74|677.74|260
1728201000000|2024-10-06 07:50:00|686.79|678.79|686.44|678.44|687.38|679.38|686.39|678.39|253
1728201300000|2024-10-06 07:55:00|686.39|678.39|686.49|678.49|687.16|679.16|686.17|678.17|197
1728201600000|2024-10-06 08:00:00|686.51|678.51|686.22|678.22|687.12|679.12|685.88|677.88|298
1728201900000|2024-10-06 08:05:00|686.25|678.25|686.22|678.22|686.52|678.52|685.6|677.6|260
1728202200000|2024-10-06 08:10:00|686.17|678.17|685.09|677.09|686.26|678.26|685.04|677.04|265
1728202500000|2024-10-06 08:15:00|685.12|677.12|686.55|678.55|687.21|679.21|685.12|677.12|333
1728202800000|2024-10-06 08:20:00|686.57|678.57|688.01|680.01|688.14|680.14|686.53|678.53|322
1728203100000|2024-10-06 08:25:00|688.02|680.02|687.42|679.42|689.19|681.19|687.37|679.37|350
1728203400000|2024-10-06 08:30:00|687.39|679.39|687.18|679.18|688.76|680.76|686.63|678.63|482
1728203700000|2024-10-06 08:35:00|687.24|679.24|686.07|678.07|687.24|679.24|685.79|677.79|352
1728204000000|2024-10-06 08:40:00|686.05|678.05|685.95|677.95|686.38|678.38|685.58|677.58|274
1728204300000|2024-10-06 08:45:00|685.92|677.92|686.49|678.49|686.71|678.71|685.03|677.03|230
1728204600000|2024-10-06 08:50:00|686.5|678.5|686.15|678.15|686.65|678.65|685.81|677.81|230
1728204900000|2024-10-06 08:55:00|686.14|678.14|685.84|677.84|686.28|678.28|685.65|677.65|208
1728205200000|2024-10-06 09:00:00|685.9|677.9|685.73|677.73|686.02|678.02|685.35|677.35|215
1728205500000|2024-10-06 09:05:00|685.75|677.75|685.77|677.77|686.82|678.82|685.53|677.53|251
1728205800000|2024-10-06 09:10:00|685.78|677.78|685.64|677.64|686.11|678.11|684.77|676.77|233
1728206100000|2024-10-06 09:15:00|685.6|677.6|687.16|679.16|687.26|679.26|685.54|677.54|273
1728206400000|2024-10-06 09:20:00|687.15|679.15|688.66|680.66|688.67|680.67|686.99|678.99|228
1728206700000|2024-10-06 09:25:00|688.68|680.68|687.85|679.85|688.98|680.98|687.8|679.8|189
1728207000000|2024-10-06 09:30:00|687.84|679.84|687.3|679.3|688.26|680.26|687|679|276
1728207300000|2024-10-06 09:35:00|687.27|679.27|687.24|679.24|687.76|679.76|686.99|678.99|289
1728207600000|2024-10-06 09:40:00|687.25|679.25|688.14|680.14|688.2|680.2|687.22|679.22|222
1728207900000|2024-10-06 09:45:00|688.16|680.16|689.35|681.35|689.37|681.37|688.14|680.14|347
1728208200000|2024-10-06 09:50:00|689.34|681.34|686.95|678.95|689.36|681.36|686.95|678.95|335
1728208500000|2024-10-06 09:55:00|686.96|678.96|686.93|678.93|687.42|679.42|686.62|678.62|235
1728208800000|2024-10-06 10:00:00|686.96|678.96|688.23|680.23|688.4|680.4|686.96|678.96|336
1728209100000|2024-10-06 10:05:00|688.24|680.24|685.95|677.95|688.26|680.26|685.82|677.82|338
1728209400000|2024-10-06 10:10:00|685.93|677.93|686.63|678.63|686.91|678.91|685.93|677.93|175
1728209700000|2024-10-06 10:15:00|686.61|678.61|686.12|678.12|686.84|678.84|686.1|678.1|242
1728210000000|2024-10-06 10:20:00|686.16|678.16|685.63|677.63|686.18|678.18|685.29|677.29|125
1728210300000|2024-10-06 10:25:00|685.6|677.6|686.15|678.15|686.25|678.25|685.32|677.32|146
1728210600000|2024-10-06 10:30:00|686.18|678.18|684.77|676.77|686.19|678.19|684.71|676.71|136
1728210900000|2024-10-06 10:35:00|684.69|676.69|684.99|676.99|685.16|677.16|684.63|676.63|191
1728211200000|2024-10-06 10:40:00|685.02|677.02|684.51|676.51|685.02|677.02|684.19|676.19|192
1728211500000|2024-10-06 10:45:00|684.52|676.52|684.44|676.44|685.45|677.45|684.42|676.42|209
1728211800000|2024-10-06 10:50:00|684.43|676.43|684.46|676.46|685.15|677.15|684.37|676.37|250
1728212100000|2024-10-06 10:55:00|684.42|676.42|684.23|676.23|684.55|676.55|684.11|676.11|210
1728212400000|2024-10-06 11:00:00|684.22|676.22|685.49|677.49|685.63|677.63|684.19|676.19|213
1728212700000|2024-10-06 11:05:00|685.51|677.51|685.95|677.95|685.95|677.95|685.3|677.3|174
1728213000000|2024-10-06 11:10:00|685.98|677.98|685.2|677.2|685.99|677.99|685.14|677.14|96
1728213300000|2024-10-06 11:15:00|685.19|677.19|685.72|677.72|685.86|677.86|684.98|676.98|186
1728213600000|2024-10-06 11:20:00|685.69|677.69|685.6|677.6|685.69|677.69|685.21|677.21|177
1728213900000|2024-10-06 11:25:00|685.62|677.62|685.87|677.87|686.01|678.01|685.33|677.33|188
1728214200000|2024-10-06 11:30:00|685.99|677.99|687.38|679.38|687.41|679.41|685.88|677.88|262
1728214500000|2024-10-06 11:35:00|687.34|679.34|689.33|681.33|689.34|681.34|687.34|679.34|268
1728214800000|2024-10-06 11:40:00|689.34|681.34|689.17|681.17|689.59|681.59|688.44|680.44|350
1728215100000|2024-10-06 11:45:00|689.21|681.21|688.49|680.49|689.61|681.61|687.66|679.66|383
1728215400000|2024-10-06 11:50:00|688.47|680.47|688.77|680.77|689.47|681.47|688.47|680.47|362
1728215700000|2024-10-06 11:55:00|688.72|680.72|688.12|680.12|688.77|680.77|688.02|680.02|292
1728216000000|2024-10-06 12:00:00|688.11|680.11|687.3|679.3|688.56|680.56|686.47|678.47|442
1728216300000|2024-10-06 12:05:00|687.28|679.28|687.5|679.5|689.33|681.33|687.28|679.28|483
1728216600000|2024-10-06 12:10:00|687.53|679.53|687.77|679.77|688.15|680.15|687.05|679.05|404
1728216900000|2024-10-06 12:15:00|687.8|679.8|687.13|679.13|687.91|679.91|687|679|342
1728217200000|2024-10-06 12:20:00|687.11|679.11|688.1|680.1|688.36|680.36|686.38|678.38|323
1728217500000|2024-10-06 12:25:00|688.14|680.14|687.7|679.7|688.7|680.7|687.68|679.68|255
1728217800000|2024-10-06 12:30:00|687.68|679.68|688.79|680.79|689.01|681.01|687.63|679.63|275
1728218100000|2024-10-06 12:35:00|688.83|680.83|689.19|681.19|689.62|681.62|688.52|680.52|310
1728218400000|2024-10-06 12:40:00|689.16|681.16|689.12|681.12|689.41|681.41|688.35|680.35|284
1728218700000|2024-10-06 12:45:00|689.13|681.13|688.26|680.26|689.69|681.69|687.32|679.32|417
1728219000000|2024-10-06 12:50:00|688.24|680.24|688.32|680.32|689.31|681.31|687.81|679.81|453
1728219300000|2024-10-06 12:55:00|688.31|680.31|689.34|681.34|689.76|681.76|688.1|680.1|342
1728219600000|2024-10-06 13:00:00|689.35|681.35|691.21|683.21|691.35|683.35|689.21|681.21|420
1728219900000|2024-10-06 13:05:00|691.16|683.16|689.99|681.99|691.59|683.59|689.78|681.78|597
1728220200000|2024-10-06 13:10:00|690.02|682.02|689.31|681.31|690.35|682.35|688.83|680.83|334
1728220500000|2024-10-06 13:15:00|689.29|681.29|690.53|682.53|691.02|683.02|688.76|680.76|394
1728220800000|2024-10-06 13:20:00|690.56|682.56|689.23|681.23|690.59|682.59|688.72|680.72|424
1728221100000|2024-10-06 13:25:00|689.25|681.25|688.42|680.42|689.41|681.41|688.42|680.42|266
1728221400000|2024-10-06 13:30:00|688.48|680.48|690.25|682.25|690.42|682.42|688.13|680.13|343
1728221700000|2024-10-06 13:35:00|690.26|682.26|689.81|681.81|690.72|682.72|689.41|681.41|381
1728222000000|2024-10-06 13:40:00|689.77|681.77|689.07|681.07|690.21|682.21|689.06|681.06|313
1728222300000|2024-10-06 13:45:00|689.05|681.05|690.73|682.73|690.76|682.76|688.56|680.56|471
1728222600000|2024-10-06 13:50:00|690.75|682.75|689.7|681.7|691.2|683.2|689.56|681.56|402
1728222900000|2024-10-06 13:55:00|689.67|681.67|689.77|681.77|689.89|681.89|688.84|680.84|348
1728223200000|2024-10-06 14:00:00|689.83|681.83|688.65|680.65|690.04|682.04|688.54|680.54|399
1728223500000|2024-10-06 14:05:00|688.66|680.66|688.91|680.91|689.31|681.31|688.57|680.57|394
1728223800000|2024-10-06 14:10:00|688.87|680.87|690.69|682.69|690.91|682.91|688.87|680.87|364
1728224100000|2024-10-06 14:15:00|690.66|682.66|691.59|683.59|691.78|683.78|690.56|682.56|439
1728224400000|2024-10-06 14:20:00|691.6|683.6|692.7|684.7|692.75|684.75|691.04|683.04|343
1728224700000|2024-10-06 14:25:00|692.68|684.68|693.7|685.7|694.13|686.13|692.3|684.3|583
1728225000000|2024-10-06 14:30:00|693.72|685.72|694.07|686.07|696.53|688.53|693.53|685.53|654
1728225300000|2024-10-06 14:35:00|694.06|686.06|697.4|689.4|697.45|689.45|693.78|685.78|657
1728225600000|2024-10-06 14:40:00|697.36|689.36|698.76|690.76|699.51|691.51|697|689|648
1728225900000|2024-10-06 14:45:00|698.78|690.78|697.69|689.69|699.74|691.74|697.6|689.6|657
1728226200000|2024-10-06 14:50:00|697.72|689.72|696.62|688.62|698.03|690.03|696.61|688.61|414
1728226500000|2024-10-06 14:55:00|696.64|688.64|698.14|690.14|699.4|691.4|696.6|688.6|605
1728226800000|2024-10-06 15:00:00|698.11|690.11|696.58|688.58|699.53|691.53|696.58|688.58|543
1728227100000|2024-10-06 15:05:00|696.53|688.53|696.19|688.19|697.48|689.48|694.46|686.46|663
1728227400000|2024-10-06 15:10:00|696.17|688.17|697.54|689.54|698.23|690.23|696.13|688.13|674
1728227700000|2024-10-06 15:15:00|697.51|689.51|697.26|689.26|698.44|690.44|696.04|688.04|579
1728228000000|2024-10-06 15:20:00|697.27|689.27|697.45|689.45|697.75|689.75|696.83|688.83|442
1728228300000|2024-10-06 15:25:00|697.51|689.51|696.88|688.88|697.62|689.62|695.55|687.55|473
1728228600000|2024-10-06 15:30:00|696.85|688.85|699.37|691.37|699.86|691.86|696.85|688.85|542
1728228900000|2024-10-06 15:35:00|699.41|691.41|701.67|693.67|701.81|693.81|699.13|691.13|463
1728229200000|2024-10-06 15:40:00|701.68|693.68|702.04|694.04|702.23|694.23|700.81|692.81|434
1728229500000|2024-10-06 15:45:00|702.01|694.01|698.97|690.97|702.01|694.01|698.97|690.97|560
1728229800000|2024-10-06 15:50:00|698.91|690.91|699.15|691.15|699.6|691.6|698.16|690.16|467
1728230100000|2024-10-06 15:55:00|699.16|691.16|699.68|691.68|700.04|692.04|699.15|691.15|406
1728230400000|2024-10-06 16:00:00|699.67|691.67|701.11|693.11|703.39|695.39|699.67|691.67|655
1728230700000|2024-10-06 16:05:00|701.08|693.08|700.43|692.43|702.35|694.35|700.01|692.01|682
1728231000000|2024-10-06 16:10:00|700.41|692.41|700.71|692.71|701.68|693.68|699.97|691.97|533
1728231300000|2024-10-06 16:15:00|700.74|692.74|700.32|692.32|701.4|693.4|699.83|691.83|575
1728231600000|2024-10-06 16:20:00|700.26|692.26|699.76|691.76|700.39|692.39|699.67|691.67|413
1728231900000|2024-10-06 16:25:00|699.77|691.77|697.86|689.86|700.2|692.2|696.51|688.51|473
1728232200000|2024-10-06 16:30:00|697.81|689.81|699.55|691.55|699.71|691.71|697.62|689.62|470
1728232500000|2024-10-06 16:35:00|699.54|691.54|699.33|691.33|700.46|692.46|699.15|691.15|438
1728232800000|2024-10-06 16:40:00|699.34|691.34|697.9|689.9|700.46|692.46|697.85|689.85|476
1728233100000|2024-10-06 16:45:00|697.89|689.89|699.76|691.76|699.78|691.78|697.21|689.21|496
1728233400000|2024-10-06 16:50:00|699.74|691.74|699.72|691.72|700.11|692.11|699.4|691.4|372
1728233700000|2024-10-06 16:55:00|699.7|691.7|696.45|688.45|699.7|691.7|696|688|438
1728234000000|2024-10-06 17:00:00|696.46|688.46|697.71|689.71|697.88|689.88|695.64|687.64|493
1728234300000|2024-10-06 17:05:00|697.7|689.7|697.3|689.3|697.87|689.87|696.51|688.51|394
1728234600000|2024-10-06 17:10:00|697.32|689.32|697.42|689.42|697.65|689.65|696.52|688.52|382
1728234900000|2024-10-06 17:15:00|697.44|689.44|698.39|690.39|698.74|690.74|696.84|688.84|428
1728235200000|2024-10-06 17:20:00|698.38|690.38|698.2|690.2|698.76|690.76|698.02|690.02|314
1728235500000|2024-10-06 17:25:00|698.1|690.1|697.31|689.31|698.25|690.25|697.11|689.11|265
1728235800000|2024-10-06 17:30:00|697.29|689.29|695.85|687.85|697.29|689.29|695.57|687.57|283
1728236100000|2024-10-06 17:35:00|695.82|687.82|695.85|687.85|696.13|688.13|695.41|687.41|263
1728236400000|2024-10-06 17:40:00|695.88|687.88|695.56|687.56|696.42|688.42|695.46|687.46|183
1728236700000|2024-10-06 17:45:00|695.55|687.55|695.42|687.42|696.32|688.32|694.45|686.45|335
1728237000000|2024-10-06 17:50:00|695.41|687.41|695.59|687.59|696.27|688.27|695.41|687.41|181
1728237300000|2024-10-06 17:55:00|695.69|687.69|695.61|687.61|696.03|688.03|695.19|687.19|240
1728237600000|2024-10-06 18:00:00|695.62|687.62|696.99|688.99|697.74|689.74|695.62|687.62|368
1728237900000|2024-10-06 18:05:00|696.95|688.95|697.69|689.69|698.06|690.06|696.63|688.63|257
1728238200000|2024-10-06 18:10:00|697.67|689.67|697.1|689.1|697.8|689.8|696.94|688.94|221
1728238500000|2024-10-06 18:15:00|697.11|689.11|695.65|687.65|697.4|689.4|695.62|687.62|323
1728238800000|2024-10-06 18:20:00|695.64|687.64|697.26|689.26|697.38|689.38|695.62|687.62|290
1728239100000|2024-10-06 18:25:00|697.32|689.32|696.94|688.94|697.64|689.64|696.68|688.68|220
1728239400000|2024-10-06 18:30:00|696.93|688.93|695.51|687.51|697.28|689.28|695.48|687.48|274
1728239700000|2024-10-06 18:35:00|695.53|687.53|696.81|688.81|696.81|688.81|695.39|687.39|214
1728240000000|2024-10-06 18:40:00|696.83|688.83|696.8|688.8|697.83|689.83|696.58|688.58|213
1728240300000|2024-10-06 18:45:00|696.82|688.82|696.44|688.44|697.07|689.07|696.05|688.05|266
1728240600000|2024-10-06 18:50:00|696.42|688.42|697.53|689.53|698.35|690.35|696.17|688.17|254
1728240900000|2024-10-06 18:55:00|697.5|689.5|698.07|690.07|698.33|690.33|697.38|689.38|189
1728241200000|2024-10-06 19:00:00|697.99|689.99|699.46|691.46|699.46|691.46|697.92|689.92|230
1728241500000|2024-10-06 19:05:00|699.45|691.45|700.22|692.22|700.36|692.36|699.41|691.41|296
1728241800000|2024-10-06 19:10:00|700.18|692.18|699.98|691.98|700.45|692.45|699.59|691.59|231
1728242100000|2024-10-06 19:15:00|699.95|691.95|702.25|687.25|703.64|692.48|699.84|687.25|295
1728242400000|2024-10-06 19:20:00|702.27|687.27|702.96|687.96|702.96|687.96|701.71|686.71|271
1728242700000|2024-10-06 19:25:00|702.95|687.95|703.79|688.79|703.79|688.79|702.5|687.5|219
1728243000000|2024-10-06 19:30:00|703.84|688.84|701.14|686.14|704.27|689.27|700.57|685.57|520
1728243300000|2024-10-06 19:35:00|701.13|686.13|701.97|686.97|702.57|687.57|700.77|685.77|438
1728243600000|2024-10-06 19:40:00|701.93|686.93|701.94|686.94|702.08|687.08|700.95|685.95|282
1728243900000|2024-10-06 19:45:00|701.87|686.87|701.31|686.31|702|687|700.75|685.75|287
1728244200000|2024-10-06 19:50:00|701.29|686.29|699.19|684.19|701.56|686.56|699.19|684.19|336
1728244500000|2024-10-06 19:55:00|699.2|684.2|699.74|684.74|699.91|684.91|698.88|683.88|500
1728244800000|2024-10-06 20:00:00|699.76|684.76|700.47|685.47|700.49|685.49|698.8|683.8|472
1728245100000|2024-10-06 20:05:00|700.46|685.46|700.85|685.85|700.88|685.88|699.33|684.33|353
1728245400000|2024-10-06 20:10:00|700.83|685.83|703.93|688.93|704.47|689.47|700.83|685.83|296
1728245700000|2024-10-06 20:15:00|703.86|688.86|703.74|688.74|704.67|689.67|703.58|688.58|264
1728246000000|2024-10-06 20:20:00|703.77|688.77|703.46|688.46|703.95|688.95|703.07|688.07|281
1728246300000|2024-10-06 20:25:00|703.49|688.49|703.89|688.89|703.92|688.92|702.85|687.85|255
1728246600000|2024-10-06 20:30:00|703.84|688.84|704.81|689.81|705.18|690.18|703.5|688.5|236
1728246900000|2024-10-06 20:35:00|704.91|689.91|704.67|689.67|705.18|690.18|704.31|689.31|242
1728247200000|2024-10-06 20:40:00|704.73|689.73|704.95|689.95|705.32|690.32|703.71|688.71|279
1728247500000|2024-10-06 20:45:00|704.91|689.91|703.72|688.72|704.94|689.94|703.7|688.7|304
1728247800000|2024-10-06 20:50:00|703.76|688.76|704.39|689.39|704.44|689.44|703.36|688.36|240
1728248100000|2024-10-06 20:55:00|704.44|689.44|704.69|689.69|705.56|690.56|704.28|689.28|238
1728248400000|2024-10-06 21:00:00|704.65|689.65|703.01|695.01|706.52|695.06|703.01|689.61|220
1728248700000|2024-10-06 21:05:00|703.02|695.02|703.8|695.8|704.96|696.96|703.01|695.01|271
1728249000000|2024-10-06 21:10:00|703.82|695.82|701.77|693.77|703.82|695.82|701.5|693.5|287
1728249300000|2024-10-06 21:15:00|701.82|693.82|699.92|691.92|702.77|694.77|699.92|691.92|422
1728249600000|2024-10-06 21:20:00|699.93|691.93|699.34|691.34|700.01|692.01|698.22|690.22|314
1728249900000|2024-10-06 21:25:00|699.32|691.32|701.82|693.82|701.82|693.82|699|691|270
1728250200000|2024-10-06 21:30:00|701.8|693.8|702.77|694.77|703.64|695.64|701.56|693.56|211
1728250500000|2024-10-06 21:35:00|702.78|694.78|701.86|693.86|703.02|695.02|701.44|693.44|271
1728250800000|2024-10-06 21:40:00|701.8|693.8|700.65|692.65|701.88|693.88|700.65|692.65|126
1728251100000|2024-10-06 21:45:00|700.63|692.63|697.85|689.85|700.66|692.66|697.77|689.77|184
1728251400000|2024-10-06 21:50:00|697.82|689.82|698.32|690.32|698.4|690.4|697.59|689.59|111
1728251700000|2024-10-06 21:55:00|698.31|690.31|695.93|687.93|698.31|690.31|695.72|687.72|222
1728252000000|2024-10-06 22:00:00|696.15|688.15|698.91|690.91|699.19|691.19|696.15|688.15|152
1728252300000|2024-10-06 22:05:00|698.86|690.86|698|690|699.5|691.5|697.75|689.75|145
1728252600000|2024-10-06 22:10:00|698.1|690.1|698.8|690.8|699.3|691.3|698.05|690.05|113
1728252900000|2024-10-06 22:15:00|698.85|690.85|701.25|693.25|701.25|693.25|698.17|690.17|136
1728253200000|2024-10-06 22:20:00|701.3|693.3|700.78|692.78|701.56|693.56|700.35|692.35|179
1728253500000|2024-10-06 22:25:00|700.73|692.73|701.42|693.42|701.5|693.5|699.89|691.89|120
1728253800000|2024-10-06 22:30:00|701.5|693.5|700.27|692.27|702.15|694.15|700.27|692.27|177
1728254100000|2024-10-06 22:35:00|700.26|692.26|702.51|694.51|702.6|694.6|700.1|692.1|164
1728254400000|2024-10-06 22:40:00|702.46|694.46|702.58|694.58|703|695|702.27|694.27|113
1728254700000|2024-10-06 22:45:00|702.64|694.64|702.78|694.78|702.98|694.98|702|694|176
1728255000000|2024-10-06 22:50:00|702.76|694.76|703.4|695.4|703.6|695.6|702.23|694.23|105
1728255300000|2024-10-06 22:55:00|703.5|695.5|704.15|696.15|704.2|696.2|703.21|695.21|91
1728255600000|2024-10-06 23:00:00|704.08|696.08|706.6|698.6|708.2|700.2|704.08|696.08|398
1728255900000|2024-10-06 23:05:00|706.66|698.66|707.55|699.55|707.75|699.75|703.8|695.8|427
1728256200000|2024-10-06 23:10:00|707.45|699.45|706.51|698.51|708.3|700.3|706.3|698.3|244
1728256500000|2024-10-06 23:15:00|706.46|698.46|709.35|701.35|709.59|701.59|706.3|698.3|237
1728256800000|2024-10-06 23:20:00|709.3|701.3|709.8|701.8|710.75|702.75|709.24|701.24|226
1728257100000|2024-10-06 23:25:00|709.75|701.75|709.3|701.3|710.7|702.7|709.15|701.15|119
1728257400000|2024-10-06 23:30:00|709.27|701.27|709.42|701.42|710.55|702.55|708.73|700.73|208
1728257700000|2024-10-06 23:35:00|709.45|701.45|710.77|702.77|711.14|703.14|708.65|700.65|242
1728258000000|2024-10-06 23:40:00|710.76|702.76|712.59|704.59|712.9|704.9|710.68|702.68|182
1728258300000|2024-10-06 23:45:00|712.6|704.6|711.3|703.3|712.6|704.6|710.44|702.44|186
1728258600000|2024-10-06 23:50:00|711.25|703.25|711.45|703.45|712.11|704.11|710.75|702.75|126
1728258900000|2024-10-06 23:55:00|711.5|703.5|711.85|703.85|712.55|704.55|711.27|703.27|121
1728259200000|2024-10-07 00:00:00|711.9|703.9|713.15|705.15|713.35|705.35|711.66|703.66|231
1728259500000|2024-10-07 00:05:00|713.14|705.14|712.2|704.2|715.55|707.55|712.2|704.2|265
1728259800000|2024-10-07 00:10:00|712.15|704.15|712.6|704.6|712.62|704.62|710.15|702.15|249
1728260100000|2024-10-07 00:15:00|712.45|704.45|713.88|705.88|714.4|706.4|711.45|703.45|469
1728260400000|2024-10-07 00:20:00|713.93|705.93|714.35|706.35|715.2|707.2|713.45|705.45|395
1728260700000|2024-10-07 00:25:00|714.32|706.32|711.35|703.35|714.35|706.35|711.04|703.04|269
1728261000000|2024-10-07 00:30:00|711.5|703.5|713.78|705.78|713.85|705.85|711.05|703.05|347
1728261300000|2024-10-07 00:35:00|713.8|705.8|717.75|709.75|718.05|710.05|713.76|705.76|458
1728261600000|2024-10-07 00:40:00|717.9|709.9|720.07|712.07|720.7|712.7|716.5|708.5|443
1728261900000|2024-10-07 00:45:00|720.05|712.05|722.87|714.87|722.87|714.87|719.4|711.4|514
1728262200000|2024-10-07 00:50:00|723|715|722.8|714.8|725.15|717.15|722.65|714.65|466
1728262500000|2024-10-07 00:55:00|722.79|714.79|725.6|717.6|725.95|717.95|722.67|714.67|290
1728262800000|2024-10-07 01:00:00|725.55|717.55|729|721|729|721|725.41|717.41|346
1728263100000|2024-10-07 01:05:00|729.05|721.05|728.9|720.9|730.6|722.6|727.41|719.41|476
1728263400000|2024-10-07 01:10:00|728.85|720.85|730.2|722.2|733.31|725.31|728.55|720.55|525
1728263700000|2024-10-07 01:15:00|730.15|722.15|731.95|723.95|733.2|725.2|728.76|720.76|437
1728264000000|2024-10-07 01:20:00|731.8|723.8|731.55|723.55|731.95|723.95|730.81|722.81|288
1728264300000|2024-10-07 01:25:00|731.6|723.6|733.44|725.44|733.55|725.55|731.1|723.1|266
1728264600000|2024-10-07 01:30:00|733.42|725.42|734.85|726.85|735.6|727.6|733.25|725.25|282
1728264900000|2024-10-07 01:35:00|734.82|726.82|736.06|728.06|736.5|728.5|734.65|726.65|351
1728265200000|2024-10-07 01:40:00|736.15|728.15|734.25|726.25|736.45|728.45|733.76|725.76|260
1728265500000|2024-10-07 01:45:00|734.15|726.15|735.98|727.98|736.65|728.65|734|726|319
1728265800000|2024-10-07 01:50:00|735.85|727.85|737.78|729.78|737.9|729.9|735.65|727.65|375
1728266100000|2024-10-07 01:55:00|737.75|729.75|739.9|731.9|740.75|732.75|737.65|729.65|270
1728266400000|2024-10-07 02:00:00|740|732|742.35|734.35|743.38|735.38|739.7|731.7|461
1728266700000|2024-10-07 02:05:00|742.4|734.4|744.8|736.8|746.25|738.25|742.3|734.3|391
1728267000000|2024-10-07 02:10:00|744.75|736.75|741.61|733.61|745.3|737.3|741.26|733.26|346
1728267300000|2024-10-07 02:15:00|741.71|733.71|742.93|734.93|743.55|735.55|741.7|733.7|256
1728267600000|2024-10-07 02:20:00|743|735|743.63|735.63|743.9|735.9|742.95|734.95|86
1728267900000|2024-10-07 02:25:00|743.58|735.58|740.24|732.24|744.9|736.9|740.16|732.16|319
1728268200000|2024-10-07 02:30:00|740.39|732.39|740.07|732.07|740.7|732.7|738.2|730.2|276
1728268500000|2024-10-07 02:35:00|740.02|732.02|736.92|728.92|740.02|732.02|736.92|728.92|243
1728268800000|2024-10-07 02:40:00|736.95|728.95|735.52|727.52|738|730|735.3|727.3|225
1728269100000|2024-10-07 02:45:00|735.5|727.5|737.7|729.7|738.8|730.8|735.5|727.5|202
1728269400000|2024-10-07 02:50:00|737.75|729.75|737.62|729.62|738.65|730.65|736.18|728.18|239
1728269700000|2024-10-07 02:55:00|737.7|729.7|735.43|727.43|737.7|729.7|734.65|726.65|161
1728270000000|2024-10-07 03:00:00|735.5|727.5|735.83|727.83|735.86|727.86|734.41|726.41|215
1728270300000|2024-10-07 03:05:00|735.9|727.9|738.5|730.5|738.5|730.5|735.82|727.82|208
1728270600000|2024-10-07 03:10:00|738.45|730.45|736|728|738.45|730.45|735.69|727.69|205
1728270900000|2024-10-07 03:15:00|735.95|727.95|733.75|725.75|736|728|733.53|725.53|206
1728271200000|2024-10-07 03:20:00|733.71|725.71|732.07|724.07|733.71|725.71|732.05|724.05|176
1728271500000|2024-10-07 03:25:00|732.13|724.13|732.35|724.35|732.9|724.9|731.75|723.75|137
1728271800000|2024-10-07 03:30:00|732.4|724.4|729.63|721.63|733.55|725.55|729.4|721.4|351
1728272100000|2024-10-07 03:35:00|729.61|721.61|728.25|720.25|730.1|722.1|727.45|719.45|359
1728272400000|2024-10-07 03:40:00|728.2|720.2|728.8|720.8|729.43|721.43|728.2|720.2|278
1728272700000|2024-10-07 03:45:00|728.95|720.95|730.7|722.7|732.25|724.25|728.67|720.67|252
1728273000000|2024-10-07 03:50:00|730.75|722.75|729.25|721.25|731.6|723.6|728.75|720.75|229
1728273300000|2024-10-07 03:55:00|729.4|721.4|729.4|721.4|730.2|722.2|729.05|721.05|207
1728273600000|2024-10-07 04:00:00|729.5|721.5|731.84|723.84|731.95|723.95|729.5|721.5|225
1728273900000|2024-10-07 04:05:00|731.79|723.79|731.6|723.6|731.8|723.8|730.5|722.5|186
1728274200000|2024-10-07 04:10:00|731.55|723.55|732.6|724.6|732.6|724.6|731.35|723.35|117
1728274500000|2024-10-07 04:15:00|732.7|724.7|731.16|723.16|732.7|724.7|730.65|722.65|181
1728274800000|2024-10-07 04:20:00|731.2|723.2|729.6|721.6|732.65|724.65|729.6|721.6|188
1728275100000|2024-10-07 04:25:00|729.55|721.55|728.94|720.94|729.75|721.75|728.5|720.5|100
1728275400000|2024-10-07 04:30:00|729|721|728.8|720.8|729.8|721.8|728.58|720.58|148
1728275700000|2024-10-07 04:35:00|728.77|720.77|727.8|719.8|728.77|720.77|727.8|719.8|197
1728276000000|2024-10-07 04:40:00|727.75|719.75|729.78|721.78|731.25|723.25|726.35|718.35|173
1728276300000|2024-10-07 04:45:00|729.7|721.7|730.5|722.5|731.45|723.45|729.2|721.2|234
1728276600000|2024-10-07 04:50:00|730.35|722.35|729.65|721.65|730.35|722.35|729.2|721.2|122
1728276900000|2024-10-07 04:55:00|729.75|721.75|728.68|720.68|729.85|721.85|727.8|719.8|164
1728277200000|2024-10-07 05:00:00|728.63|720.63|730.15|722.15|730.45|722.45|728.63|720.63|219
1728277500000|2024-10-07 05:05:00|730.1|722.1|731.05|723.05|731.07|723.07|729.8|721.8|122
1728277800000|2024-10-07 05:10:00|731|723|731.9|723.9|732.2|724.2|730.54|722.54|101
1728278100000|2024-10-07 05:15:00|731.88|723.88|732.26|724.26|732.95|724.95|731.4|723.4|102
1728278400000|2024-10-07 05:20:00|732.18|724.18|729.4|721.4|732.46|724.46|729.4|721.4|156
1728278700000|2024-10-07 05:25:00|729.28|721.28|729.33|721.33|729.93|721.93|729.05|721.05|131
1728279000000|2024-10-07 05:30:00|729.43|721.43|729.93|721.93|730.2|722.2|727.95|719.95|223
1728279300000|2024-10-07 05:35:00|729.95|721.95|729.75|721.75|730.25|722.25|729.22|721.22|204
1728279600000|2024-10-07 05:40:00|729.8|721.8|729.36|721.36|730.53|722.53|729.25|721.25|196
1728279900000|2024-10-07 05:45:00|729.41|721.41|729.93|721.93|730.62|722.62|729.28|721.28|152
1728280200000|2024-10-07 05:50:00|729.95|721.95|729.05|721.05|730.05|722.05|728.76|720.76|127
1728280500000|2024-10-07 05:55:00|729|721|729.65|721.65|729.7|721.7|728.84|720.84|124
1728280800000|2024-10-07 06:00:00|729.7|721.7|732.05|724.05|732.05|724.05|729.3|721.3|141
1728281100000|2024-10-07 06:05:00|732|724|733.35|725.35|733.35|725.35|731.76|723.76|75
1728281400000|2024-10-07 06:10:00|733.39|725.39|733.2|725.2|733.65|725.65|733|725|88
1728281700000|2024-10-07 06:15:00|733.35|725.35|733.25|725.25|733.95|725.95|732.95|724.95|114
1728282000000|2024-10-07 06:20:00|733.2|725.2|732.06|724.06|733.2|725.2|731.6|723.6|112
1728282300000|2024-10-07 06:25:00|732.12|724.12|735.65|727.65|737.1|729.1|731.76|723.76|169
1728282600000|2024-10-07 06:30:00|735.6|727.6|735.15|727.15|735.6|727.6|734.2|726.2|141
1728282900000|2024-10-07 06:35:00|735.1|727.1|734.57|726.57|735.9|727.9|734.57|726.57|169
1728283200000|2024-10-07 06:40:00|734.62|726.62|735.4|727.4|735.4|727.4|734.62|726.62|94
1728283500000|2024-10-07 06:45:00|735.35|727.35|735.6|727.6|735.6|727.6|734.77|726.77|120
1728283800000|2024-10-07 06:50:00|735.61|727.61|735.92|727.92|736.15|728.15|735.46|727.46|89
1728284100000|2024-10-07 06:55:00|735.82|727.82|736.47|728.47|736.55|728.55|735.47|727.47|84
1728284400000|2024-10-07 07:00:00|736.42|728.42|740.1|732.1|740.1|732.1|736.26|728.26|170
1728284700000|2024-10-07 07:05:00|740.05|732.05|737.75|729.75|740.25|732.25|737.65|729.65|142
1728285000000|2024-10-07 07:10:00|737.69|729.69|735.92|727.92|737.69|729.69|735.7|727.7|78
1728285300000|2024-10-07 07:15:00|735.9|727.9|735.3|727.3|737.15|729.15|735.3|727.3|155
1728285600000|2024-10-07 07:20:00|735.29|727.29|733.26|725.26|735.43|727.43|733|725|148
1728285900000|2024-10-07 07:25:00|733.31|725.31|733.87|725.87|734.1|726.1|733.31|725.31|132
1728286200000|2024-10-07 07:30:00|733.92|725.92|734.91|726.91|735.3|727.3|733.66|725.66|207
1728286500000|2024-10-07 07:35:00|734.88|726.88|734.25|726.25|734.88|726.88|733.83|725.83|144
1728286800000|2024-10-07 07:40:00|734.2|726.2|732.71|724.71|734.2|726.2|732.43|724.43|177
1728287100000|2024-10-07 07:45:00|732.8|724.8|733.45|725.45|735.05|727.05|732.66|724.66|184
1728287400000|2024-10-07 07:50:00|733.5|725.5|735.03|727.03|735.15|727.15|733.5|725.5|113
1728287700000|2024-10-07 07:55:00|734.98|726.98|735.15|727.15|735.59|727.59|734.48|726.48|129
1728288000000|2024-10-07 08:00:00|735.2|727.2|737.39|729.39|737.95|729.95|734.6|726.6|215
1728288300000|2024-10-07 08:05:00|737.34|729.34|738.84|730.84|739|731|737.25|729.25|288
1728288600000|2024-10-07 08:10:00|738.81|730.81|740.32|732.32|740.35|732.35|738.2|730.2|132
1728288900000|2024-10-07 08:15:00|740.37|732.37|740.65|732.65|740.68|732.68|739.92|731.92|122
1728289200000|2024-10-07 08:20:00|740.6|732.6|739.2|731.2|741.05|733.05|739.1|731.1|108
1728289500000|2024-10-07 08:25:00|739.15|731.15|738.6|730.6|739.21|731.21|737.92|729.92|139
1728289800000|2024-10-07 08:30:00|738.62|730.62|740.7|732.7|740.75|732.75|738.62|730.62|108
1728290100000|2024-10-07 08:35:00|740.75|732.75|739.35|731.35|742.5|734.5|739.17|731.17|131
1728290400000|2024-10-07 08:40:00|739.25|731.25|740.3|732.3|741.35|733.35|739.05|731.05|146
1728290700000|2024-10-07 08:45:00|740.25|732.25|739.96|731.96|740.7|732.7|739.35|731.35|150
1728291000000|2024-10-07 08:50:00|740.05|732.05|740.7|732.7|741.7|733.7|739.97|731.97|114
1728291300000|2024-10-07 08:55:00|740.65|732.65|739.8|731.8|741.45|733.45|739.1|731.1|109
1728291600000|2024-10-07 09:00:00|739.7|731.7|738.37|730.37|740.4|732.4|738.3|730.3|137
1728291900000|2024-10-07 09:05:00|738.32|730.32|737.45|729.45|738.32|730.32|737.45|729.45|46
1728292200000|2024-10-07 09:10:00|737.7|729.7|738.95|730.95|738.95|730.95|737.7|729.7|48
1728292500000|2024-10-07 09:15:00|739.01|731.01|736.8|728.8|740.35|732.35|736.1|728.1|237
1728292800000|2024-10-07 09:20:00|736.85|728.85|736.22|728.22|737.6|729.6|733.68|725.68|299
1728293100000|2024-10-07 09:25:00|736.17|728.17|731.45|723.45|736.3|728.3|730.98|722.98|281
1728293400000|2024-10-07 09:30:00|731.4|723.4|732.3|724.3|733.6|725.6|731.4|723.4|260
1728293700000|2024-10-07 09:35:00|732.26|724.26|729.5|721.5|732.57|724.57|727.95|719.95|273
1728294000000|2024-10-07 09:40:00|729.47|721.47|729.33|721.33|730.05|722.05|727.67|719.67|230
1728294300000|2024-10-07 09:45:00|729.3|721.3|729.55|721.55|730.47|722.47|728.4|720.4|230
1728294600000|2024-10-07 09:50:00|729.65|721.65|730|722|730.1|722.1|728.05|720.05|171
1728294900000|2024-10-07 09:55:00|730.1|722.1|730.4|722.4|731.4|723.4|729.6|721.6|160
1728295200000|2024-10-07 10:00:00|730.15|722.15|727.6|719.6|730.15|722.15|727.28|719.28|193
1728295500000|2024-10-07 10:05:00|727.5|719.5|726.98|718.98|728.5|720.5|726.95|718.95|153
1728295800000|2024-10-07 10:10:00|727|719|723.1|715.1|727|719|722.8|714.8|232
1728296100000|2024-10-07 10:15:00|723.15|715.15|723.8|715.8|726.2|718.2|722.55|714.55|306
1728296400000|2024-10-07 10:20:00|723.75|715.75|722.5|714.5|724.6|716.6|721|713|293
1728296700000|2024-10-07 10:25:00|722.65|714.65|723.7|715.7|724.97|716.97|722.15|714.15|255
1728297000000|2024-10-07 10:30:00|723.65|715.65|725.62|717.62|726.15|718.15|722.58|714.58|224
1728297300000|2024-10-07 10:35:00|725.65|717.65|726.85|718.85|727.85|719.85|725.65|717.65|253
1728297600000|2024-10-07 10:40:00|726.9|718.9|727.1|719.1|727.31|719.31|725.9|717.9|147
1728297900000|2024-10-07 10:45:00|727.2|719.2|727.2|719.2|727.35|719.35|725.2|717.2|200
1728298200000|2024-10-07 10:50:00|727.3|719.3|729|721|729.05|721.05|726.6|718.6|121
1728298500000|2024-10-07 10:55:00|729.05|721.05|726.3|718.3|729.1|721.1|726|718|178
1728298800000|2024-10-07 11:00:00|726.25|718.25|722.8|714.8|726.7|718.7|722.8|714.8|215
1728299100000|2024-10-07 11:05:00|722.75|714.75|724.15|716.15|724.15|716.15|720.63|712.63|230
1728299400000|2024-10-07 11:10:00|724.35|716.35|730.2|722.2|730.6|722.6|724.1|716.1|394
1728299700000|2024-10-07 11:15:00|730.14|722.14|729|721|730.14|722.14|727|719|307
1728300000000|2024-10-07 11:20:00|728.95|720.95|728.75|720.75|729.35|721.35|727.85|719.85|235
1728300300000|2024-10-07 11:25:00|728.8|720.8|729.6|721.6|730.21|722.21|727.85|719.85|219
1728300600000|2024-10-07 11:30:00|729.5|721.5|732.05|724.05|733.53|725.53|729.25|721.25|249
1728300900000|2024-10-07 11:35:00|732|724|734.2|726.2|734.2|726.2|731.95|723.95|174
1728301200000|2024-10-07 11:40:00|734.3|726.3|736|728|736.87|728.87|734.3|726.3|162
1728301500000|2024-10-07 11:45:00|735.85|727.85|735.35|727.35|736|728|734.7|726.7|181
1728301800000|2024-10-07 11:50:00|735.4|727.4|734.5|726.5|735.5|727.5|733.81|725.81|179
1728302100000|2024-10-07 11:55:00|734.9|726.9|738.1|730.1|738.35|730.35|734.55|726.55|256
1728302400000|2024-10-07 12:00:00|738.05|730.05|737.45|729.45|738.1|730.1|735.55|727.55|320
1728303000000|2024-10-07 12:10:00|737.05|729.05|735.1|727.1|737.05|729.05|734.96|726.96|189
1728303300000|2024-10-07 12:15:00|735.05|727.05|733.7|725.7|735.4|727.4|733|725|243
1728303600000|2024-10-07 12:20:00|733.65|725.65|735.1|727.1|735.3|727.3|732.3|724.3|221
1728303900000|2024-10-07 12:25:00|735.2|727.2|736|728|736|728|734.55|726.55|112
1728304200000|2024-10-07 12:30:00|735.95|727.95|735.75|727.75|737.15|729.15|735.35|727.35|149
1728304500000|2024-10-07 12:35:00|735.7|727.7|738.85|730.85|738.85|730.85|734.5|726.5|161
1728304800000|2024-10-07 12:40:00|738.7|730.7|736.35|728.35|738.7|730.7|736.3|728.3|134
1728305100000|2024-10-07 12:45:00|736.3|728.3|736.65|728.65|736.65|728.65|734.55|726.55|129
1728305400000|2024-10-07 12:50:00|736.6|728.6|734.8|726.8|736.6|728.6|734.54|726.54|173
1728305700000|2024-10-07 12:55:00|734.7|726.7|733.45|725.45|734.7|726.7|732.55|724.55|179
1728306000000|2024-10-07 13:00:00|733.55|725.55|735.31|727.31|735.5|727.5|732.95|724.95|263
1728306300000|2024-10-07 13:05:00|735.21|727.21|735.66|727.66|736.25|728.25|735.1|727.1|214
1728306600000|2024-10-07 13:10:00|735.71|727.71|734.9|726.9|737.35|729.35|734.45|726.45|221
1728306900000|2024-10-07 13:15:00|735.03|727.03|737.1|729.1|737.2|729.2|734.15|726.15|254
1728307200000|2024-10-07 13:20:00|737.07|729.07|737.45|729.45|738.35|730.35|736.8|728.8|230
1728307500000|2024-10-07 13:25:00|737.4|729.4|738.8|730.8|742|734|735.5|727.5|305
1728307800000|2024-10-07 13:30:00|738.9|730.9|735.65|727.65|739.45|731.45|735.5|727.5|356
1728308100000|2024-10-07 13:35:00|735.7|727.7|736.45|728.45|736.45|728.45|733.9|725.9|336
1728308400000|2024-10-07 13:40:00|736.5|728.5|738.07|730.07|738.6|730.6|735.93|727.93|337
1728308700000|2024-10-07 13:45:00|738.12|730.12|741.42|733.42|742.67|734.67|737.04|729.04|444
1728309000000|2024-10-07 13:50:00|741.3|733.3|740.9|732.9|743.22|735.22|739.22|731.22|485
1728309300000|2024-10-07 13:55:00|740.95|732.95|740.95|732.95|742|734|739.46|731.46|369
1728309600000|2024-10-07 14:00:00|740.9|732.9|744.59|736.59|744.75|736.75|740.85|732.85|395
1728309900000|2024-10-07 14:05:00|744.5|736.5|741.33|733.33|744.65|736.65|740.3|732.3|370
1728310200000|2024-10-07 14:10:00|741.38|733.38|741.25|733.25|742.95|734.95|740.7|732.7|406
1728310500000|2024-10-07 14:15:00|741.3|733.3|745.25|737.25|745.26|737.26|739.59|731.59|463
1728310800000|2024-10-07 14:20:00|745.4|737.4|748.65|740.65|750|742|744.9|736.9|678
1728311100000|2024-10-07 14:25:00|748.45|740.45|747.55|739.55|748.72|740.72|745.67|737.67|408
1728311400000|2024-10-07 14:30:00|747.5|739.5|747.7|739.7|749.5|741.5|747.46|739.46|391
1728311700000|2024-10-07 14:35:00|747.75|739.75|748.6|740.6|749.54|741.54|747.11|739.11|377
1728312000000|2024-10-07 14:40:00|748.51|740.51|748.35|740.35|750.82|742.82|747.9|739.9|384
1728312300000|2024-10-07 14:45:00|748.38|740.38|748.18|740.18|748.88|740.88|744.9|736.9|395
1728312600000|2024-10-07 14:50:00|748.15|740.15|742.5|734.5|748.8|740.8|742.04|734.04|336
1728312900000|2024-10-07 14:55:00|742.61|734.61|743.4|735.4|744.9|736.9|742.6|734.6|236
1728313200000|2024-10-07 15:00:00|743.25|735.25|740.85|732.85|743.95|735.95|738.15|730.15|453
1728313500000|2024-10-07 15:05:00|740.8|732.8|744.8|736.8|745.1|737.1|740.8|732.8|405
1728313800000|2024-10-07 15:10:00|744.75|736.75|744.45|736.45|746.1|738.1|743.25|735.25|376
1728314100000|2024-10-07 15:15:00|744.35|736.35|743.27|735.27|744.35|736.35|741.26|733.26|474
1728314400000|2024-10-07 15:20:00|743.25|735.25|745.2|737.2|745.2|737.2|743.13|735.13|339
1728314700000|2024-10-07 15:25:00|745.25|737.25|741.85|733.85|745.45|737.45|741.55|733.55|181
1728315000000|2024-10-07 15:30:00|742.05|734.05|741.4|733.4|743.75|735.75|741.3|733.3|156
1728315300000|2024-10-07 15:35:00|741.35|733.35|737.37|729.37|741.65|733.65|737.37|729.37|210
1728315600000|2024-10-07 15:40:00|737.35|729.35|741.1|733.1|741.15|733.15|737.35|729.35|293
1728315900000|2024-10-07 15:45:00|741.09|733.09|739.75|731.75|741.15|733.15|737.79|729.79|351
1728316200000|2024-10-07 15:50:00|739.8|731.8|740.1|732.1|740.38|732.38|739.15|731.15|265
1728316500000|2024-10-07 15:55:00|740.15|732.15|741.45|733.45|741.8|733.8|739.23|731.23|292
1728316800000|2024-10-07 16:00:00|741.4|733.4|743.44|735.44|744.45|736.45|741.4|733.4|319
1728317100000|2024-10-07 16:05:00|743.43|735.43|744.4|736.4|744.95|736.95|742.7|734.7|385
1728317400000|2024-10-07 16:10:00|744.5|736.5|741.55|733.55|744.65|736.65|739.6|731.6|428
1728317700000|2024-10-07 16:15:00|741.5|733.5|744.42|736.42|744.85|736.85|741.05|733.05|394
1728318000000|2024-10-07 16:20:00|744.47|736.47|743.9|735.9|745.35|737.35|743.25|735.25|318
1728318300000|2024-10-07 16:25:00|743.95|735.95|744.4|736.4|745|737|743.2|735.2|298
1728318600000|2024-10-07 16:30:00|744.45|736.45|746.2|738.2|746.35|738.35|743.3|735.3|303
1728318900000|2024-10-07 16:35:00|746.14|738.14|746.65|738.65|748.7|740.7|746.12|738.12|272
1728319200000|2024-10-07 16:40:00|746.56|738.56|745.65|737.65|747.85|739.85|745.05|737.05|260
1728319500000|2024-10-07 16:45:00|745.6|737.6|747.25|739.25|747.67|739.67|745|737|255
1728319800000|2024-10-07 16:50:00|747.27|739.27|746.6|738.6|747.8|739.8|746.33|738.33|233
1728320100000|2024-10-07 16:55:00|746.7|738.7|746.9|738.9|747.55|739.55|745.89|737.89|259
1728320400000|2024-10-07 17:00:00|746.95|738.95|745.95|737.95|747.65|739.65|745.9|737.9|291
1728320700000|2024-10-07 17:05:00|746|738|743.45|735.45|746.27|738.27|743.45|735.45|226
1728321000000|2024-10-07 17:10:00|743.35|735.35|745.35|737.35|745.7|737.7|743.15|735.15|179
1728321300000|2024-10-07 17:15:00|745.36|737.36|746.27|738.27|746.48|738.48|744.78|736.78|239
1728321600000|2024-10-07 17:20:00|746.26|738.26|745.31|737.31|746.65|738.65|744.55|736.55|217
1728321900000|2024-10-07 17:25:00|745.26|737.26|746.38|738.38|746.8|738.8|745|737|186
1728322200000|2024-10-07 17:30:00|746.28|738.28|744.81|736.81|746.7|738.7|743.51|735.51|272
1728322500000|2024-10-07 17:35:00|744.75|736.75|748.7|740.7|748.78|740.78|744.75|736.75|270
1728322800000|2024-10-07 17:40:00|748.68|740.68|747.45|739.45|748.68|740.68|746.7|738.7|250
1728323100000|2024-10-07 17:45:00|747.4|739.4|746.28|738.28|748.49|740.49|745.7|737.7|240
1728323400000|2024-10-07 17:50:00|746.3|738.3|747.6|739.6|748.23|740.23|743.86|735.86|197
1728323700000|2024-10-07 17:55:00|747.65|739.65|748.55|740.55|748.65|740.65|747.28|739.28|145
1728324000000|2024-10-07 18:00:00|748.65|740.65|748.55|740.55|750.16|742.16|748.45|740.45|224
1728324300000|2024-10-07 18:05:00|748.45|740.45|745.95|737.95|749.05|741.05|745.85|737.85|256
1728324600000|2024-10-07 18:10:00|746.05|738.05|743.6|735.6|746.55|738.55|743.55|735.55|278
1728324900000|2024-10-07 18:15:00|743.58|735.58|741.4|733.4|743.58|735.58|739.75|731.75|383
1728325200000|2024-10-07 18:20:00|741.35|733.35|743.45|735.45|744.24|736.24|740.31|732.31|270
1728325500000|2024-10-07 18:25:00|743.2|735.2|744.65|736.65|745.75|737.75|743.2|735.2|322
1728325800000|2024-10-07 18:30:00|744.56|736.56|742.72|734.72|744.66|736.66|741.9|733.9|444
1728326100000|2024-10-07 18:35:00|742.65|734.65|744.1|736.1|745.44|737.44|741.45|733.45|310
1728326400000|2024-10-07 18:40:00|744.02|736.02|741.48|733.48|744.55|736.55|741.35|733.35|342
1728326700000|2024-10-07 18:45:00|741.78|733.78|735.5|727.5|742.25|734.25|734.25|726.25|531
1728327000000|2024-10-07 18:50:00|735.45|727.45|732.65|724.65|735.82|727.82|731.49|723.49|541
1728327300000|2024-10-07 18:55:00|732.64|724.64|733.85|725.85|735.95|727.95|732.06|724.06|450
1728327600000|2024-10-07 19:00:00|733.93|725.93|740.52|732.52|740.52|732.52|732.85|724.85|579
1728327900000|2024-10-07 19:05:00|740.6|732.6|741.17|733.17|741.2|733.2|739.6|731.6|384
1728328200000|2024-10-07 19:10:00|741.22|733.22|740.84|732.84|741.84|733.84|739.69|731.69|269
1728328500000|2024-10-07 19:15:00|740.85|732.85|740.3|732.3|742.1|734.1|738.98|730.98|299
1728328800000|2024-10-07 19:20:00|740.25|732.25|737.36|729.36|740.3|732.3|735.75|727.75|307
1728329100000|2024-10-07 19:25:00|737.46|729.46|736.5|728.5|739.11|731.11|736.05|728.05|322
1728329400000|2024-10-07 19:30:00|736.55|728.55|737|729|738.15|730.15|736.07|728.07|258
1728329700000|2024-10-07 19:35:00|737.03|729.03|736.2|728.2|737.35|729.35|735.06|727.06|173
1728330000000|2024-10-07 19:40:00|736.25|728.25|736.7|728.7|737.25|729.25|735.4|727.4|219
1728330300000|2024-10-07 19:45:00|736.65|728.65|734.6|726.6|736.9|728.9|734.6|726.6|150
1728330600000|2024-10-07 19:50:00|734.7|726.7|735.05|727.05|735.6|727.6|734.35|726.35|194
1728330900000|2024-10-07 19:55:00|735.1|727.1|735.38|727.38|735.8|727.8|734.25|726.25|187
1728331200000|2024-10-07 20:00:00|735.55|727.55|736.45|728.45|737.3|729.3|734.95|726.95|195
1728331500000|2024-10-07 20:05:00|736.5|728.5|736.15|728.15|737.15|729.15|735.65|727.65|114
1728331800000|2024-10-07 20:10:00|736.25|728.25|737.1|729.1|737.15|729.15|736.15|728.15|110
1728332100000|2024-10-07 20:15:00|737.19|729.19|737.37|729.37|738.45|730.45|735.2|727.2|209
1728332400000|2024-10-07 20:20:00|737.32|729.32|740.55|732.55|740.57|732.57|736.75|728.75|154
1728332700000|2024-10-07 20:25:00|740.5|732.5|739.25|731.25|740.5|732.5|739.13|731.13|97
1728333000000|2024-10-07 20:30:00|739.3|731.3|737.07|729.07|739.55|731.55|736.73|728.73|149
1728333300000|2024-10-07 20:35:00|737.06|729.06|737.1|729.1|737.4|729.4|736.35|728.35|136
1728333600000|2024-10-07 20:40:00|737.05|729.05|736.73|728.73|738.4|730.4|736.65|728.65|136
1728333900000|2024-10-07 20:45:00|736.77|728.77|734.9|726.9|737.1|729.1|734.6|726.6|119
1728334200000|2024-10-07 20:50:00|734.8|726.8|733.06|725.06|735|727|732.76|724.76|134
1728334500000|2024-10-07 20:55:00|733.11|725.11|733.62|725.62|734.65|726.65|733|725|145
1728334800000|2024-10-07 21:00:00|733.6|725.6|734.98|726.98|735.1|727.1|732.61|724.61|438
1728335100000|2024-10-07 21:05:00|734.96|726.96|734.74|726.74|735.8|727.8|733.92|725.92|454
1728335400000|2024-10-07 21:10:00|734.7|726.7|736.39|728.39|736.39|728.39|733.38|725.38|298
1728335700000|2024-10-07 21:15:00|736.41|728.41|734.5|726.5|736.42|728.42|734.22|726.22|307
1728336000000|2024-10-07 21:20:00|734.48|726.48|736.01|728.01|736.07|728.07|734.08|726.08|238
1728336300000|2024-10-07 21:25:00|736.03|728.03|736.2|728.2|736.3|728.3|735.3|727.3|170
1728336600000|2024-10-07 21:30:00|736.36|728.36|738.32|730.32|738.7|730.7|736.23|728.23|179
1728336900000|2024-10-07 21:35:00|738.43|730.43|738.46|730.46|739.39|731.39|736.79|728.79|234
1728337200000|2024-10-07 21:40:00|738.32|730.32|738.1|730.1|739.14|731.14|737.59|729.59|169
1728337500000|2024-10-07 21:45:00|738.05|730.05|737.09|729.09|738.11|730.11|737|729|67
1728337800000|2024-10-07 21:50:00|737.06|729.06|737.31|729.31|737.32|729.32|736.75|728.75|69
1728338100000|2024-10-07 21:55:00|737.3|729.3|737.15|729.15|737.71|729.71|736.05|728.05|127
1728338400000|2024-10-07 22:00:00|736.95|728.95|733.8|725.8|736.95|728.95|733.65|725.65|140
1728338700000|2024-10-07 22:05:00|733.86|725.86|735.31|727.31|735.8|727.8|733.25|725.25|230
1728339000000|2024-10-07 22:10:00|735.3|727.3|735.5|727.5|736.15|728.15|734.6|726.6|111
1728339300000|2024-10-07 22:15:00|735.45|727.45|736.1|728.1|737.6|729.6|735.4|727.4|173
1728339600000|2024-10-07 22:20:00|736.34|728.34|736.05|728.05|736.5|728.5|734.96|726.96|122
1728339900000|2024-10-07 22:25:00|736.1|728.1|739.79|731.79|739.79|731.79|735.4|727.4|119
1728340200000|2024-10-07 22:30:00|739.75|731.75|737.97|729.97|740.85|732.85|737.25|729.25|231
1728340500000|2024-10-07 22:35:00|738.12|730.12|738.4|730.4|739.5|731.5|737.65|729.65|218
1728340800000|2024-10-07 22:40:00|738.35|730.35|738.35|730.35|739.2|731.2|738|730|168
1728341100000|2024-10-07 22:45:00|738.4|730.4|738.6|730.6|738.85|730.85|737.6|729.6|148
1728341400000|2024-10-07 22:50:00|738.65|730.65|736.7|728.7|739.25|731.25|735.35|727.35|190
1728341700000|2024-10-07 22:55:00|736.75|728.75|729.45|721.45|737.6|729.6|729.4|721.4|527
1728342000000|2024-10-07 23:00:00|729.5|721.5|724.4|716.4|730.01|722.01|724.05|716.05|595
1728342300000|2024-10-07 23:05:00|724.5|716.5|729.68|721.68|730.95|722.95|723.73|715.73|522
1728342600000|2024-10-07 23:10:00|729.75|721.75|730.07|722.07|731.35|723.35|728.86|720.86|421
1728342900000|2024-10-07 23:15:00|730.11|722.11|732.25|724.25|732.35|724.35|729.15|721.15|320
1728343200000|2024-10-07 23:20:00|732.3|724.3|731.25|723.25|732.35|724.35|730.5|722.5|253
1728343500000|2024-10-07 23:25:00|731.2|723.2|730.39|722.39|732.3|724.3|730.39|722.39|193
1728343800000|2024-10-07 23:30:00|730.37|722.37|730.9|722.9|732.05|724.05|729.75|721.75|205
1728344100000|2024-10-07 23:35:00|731|723|729.05|721.05|731.2|723.2|729.05|721.05|168
1728344400000|2024-10-07 23:40:00|728.95|720.95|731.25|723.25|731.45|723.45|728.95|720.95|199
1728344700000|2024-10-07 23:45:00|731.23|723.23|728.95|720.95|732.68|724.68|728.95|720.95|178
1728345000000|2024-10-07 23:50:00|729.05|721.05|726.36|718.36|729.34|721.34|726|718|209
1728345300000|2024-10-07 23:55:00|726.4|718.4|726.91|718.91|728.06|720.06|725.25|717.25|324
1728345600000|2024-10-08 00:00:00|726.96|718.96|729.03|721.03|730.1|722.1|726.96|718.96|344
1728345900000|2024-10-08 00:05:00|729|721|728.5|720.5|731.35|723.35|727.75|719.75|346
1728346200000|2024-10-08 00:10:00|728.55|720.55|731.3|723.3|731.55|723.55|728.5|720.5|273
1728346500000|2024-10-08 00:15:00|731.35|723.35|728.99|720.99|732.7|724.7|728.4|720.4|315
1728346800000|2024-10-08 00:20:00|729.27|721.27|729.7|721.7|731.33|723.33|728.9|720.9|220
1728347100000|2024-10-08 00:25:00|729.65|721.65|728.05|720.05|730.6|722.6|727.76|719.76|198
1728347400000|2024-10-08 00:30:00|728|720|729.6|721.6|730.2|722.2|728|720|190
1728347700000|2024-10-08 00:35:00|729.85|721.85|729.25|721.25|729.95|721.95|728.37|720.37|196
1728348000000|2024-10-08 00:40:00|729.4|721.4|730.3|722.3|731.23|723.23|728.95|720.95|140
1728348300000|2024-10-08 00:45:00|730.31|722.31|729.01|721.01|730.9|722.9|728.3|720.3|155
1728348600000|2024-10-08 00:50:00|729.1|721.1|727.75|719.75|729.1|721.1|725.95|717.95|151
1728348900000|2024-10-08 00:55:00|727.8|719.8|728.1|720.1|728.95|720.95|727.56|719.56|113
1728349200000|2024-10-08 01:00:00|728.15|720.15|727.8|719.8|728.29|720.29|726.75|718.75|197
1728349500000|2024-10-08 01:05:00|727.85|719.85|729.1|721.1|729.1|721.1|726.1|718.1|166
1728349800000|2024-10-08 01:10:00|728.75|720.75|727.7|719.7|728.89|720.89|727.05|719.05|168
1728350100000|2024-10-08 01:15:00|727.65|719.65|725|717|727.65|719.65|724.44|716.44|162
1728350400000|2024-10-08 01:20:00|725.03|717.03|723.6|715.6|725.08|717.08|720.6|712.6|300
1728350700000|2024-10-08 01:25:00|723.55|715.55|723.1|715.1|723.75|715.75|722.17|714.17|204
1728351000000|2024-10-08 01:30:00|723.15|715.15|724.85|716.85|725.06|717.06|721.35|713.35|333
1728351300000|2024-10-08 01:35:00|724.9|716.9|727.43|719.43|727.55|719.55|724.4|716.4|315
1728351600000|2024-10-08 01:40:00|727.38|719.38|727.65|719.65|728.23|720.23|726.95|718.95|258
1728351900000|2024-10-08 01:45:00|727.7|719.7|727.75|719.75|728.3|720.3|726.65|718.65|268
1728352200000|2024-10-08 01:50:00|727.7|719.7|726.06|718.06|727.77|719.77|724.83|716.83|233
1728352500000|2024-10-08 01:55:00|726.05|718.05|727.16|719.16|727.2|719.2|726.05|718.05|62
1728352800000|2024-10-08 02:00:00|727.15|719.15|728.8|720.8|728.82|720.82|727.15|719.15|152
1728353100000|2024-10-08 02:05:00|728.85|720.85|729.55|721.55|730.6|722.6|728.8|720.8|179
1728353400000|2024-10-08 02:10:00|729.6|721.6|728.35|720.35|729.85|721.85|728.1|720.1|149
1728353700000|2024-10-08 02:15:00|728.4|720.4|726.3|718.3|728.62|720.62|725.25|717.25|189
1728354000000|2024-10-08 02:20:00|726.25|718.25|724.3|716.3|726.65|718.65|724.05|716.05|204
1728354300000|2024-10-08 02:25:00|724.25|716.25|723.5|715.5|724.9|716.9|723.35|715.35|87
1728354600000|2024-10-08 02:30:00|723.52|715.52|725.17|717.17|725.34|717.34|723.45|715.45|224
1728354900000|2024-10-08 02:35:00|725.16|717.16|725.35|717.35|726.45|718.45|724.58|716.58|193
1728355200000|2024-10-08 02:40:00|725.25|717.25|724.24|716.24|725.35|717.35|722.86|714.86|270
1728355500000|2024-10-08 02:45:00|724.23|716.23|725.25|717.25|725.9|717.9|723.97|715.97|195
1728355800000|2024-10-08 02:50:00|725.14|717.14|726.6|718.6|727.55|719.55|724.85|716.85|231
1728356100000|2024-10-08 02:55:00|726.65|718.65|730.35|722.35|730.35|722.35|726.45|718.45|162
1728356400000|2024-10-08 03:00:00|730.4|722.4|728.81|720.81|730.4|722.4|728.25|720.25|251
1728356700000|2024-10-08 03:05:00|728.76|720.76|728.26|720.26|728.95|720.95|727.25|719.25|253
1728357000000|2024-10-08 03:10:00|728.21|720.21|728.11|720.11|728.75|720.75|727.7|719.7|154
1728357300000|2024-10-08 03:15:00|728.06|720.06|725.3|717.3|728.06|720.06|725.3|717.3|228
1728357600000|2024-10-08 03:20:00|725.35|717.35|725.42|717.42|726.35|718.35|724.99|716.99|144
1728357900000|2024-10-08 03:25:00|725.4|717.4|725.6|717.6|725.8|717.8|724.34|716.34|109
1728358200000|2024-10-08 03:30:00|725.69|717.69|727.52|719.52|727.6|719.6|725.61|717.61|152
1728358500000|2024-10-08 03:35:00|727.51|719.51|725.9|717.9|727.51|719.51|725.7|717.7|132
1728358800000|2024-10-08 03:40:00|725.8|717.8|726.9|718.9|727.45|719.45|725.75|717.75|113
1728359100000|2024-10-08 03:45:00|726.95|718.95|726.4|718.4|727.3|719.3|726.3|718.3|104
1728359400000|2024-10-08 03:50:00|726.3|718.3|726.25|718.25|726.55|718.55|725.8|717.8|99
1728359700000|2024-10-08 03:55:00|726.35|718.35|727|719|727|719|726.06|718.06|71
1728360000000|2024-10-08 04:00:00|726.95|718.95|728.54|720.54|728.54|720.54|726.84|718.84|119
1728360300000|2024-10-08 04:05:00|728.65|720.65|727.6|719.6|728.65|720.65|727.2|719.2|119
1728360600000|2024-10-08 04:10:00|727.55|719.55|727.71|719.71|728.6|720.6|726.7|718.7|158
1728360900000|2024-10-08 04:15:00|727.66|719.66|728.91|720.91|728.91|720.91|727|719|172
1728361200000|2024-10-08 04:20:00|728.96|720.96|732.16|724.16|733.2|725.2|728.96|720.96|201
1728361500000|2024-10-08 04:25:00|732.24|724.24|733.99|725.99|734.35|726.35|731.84|723.84|150
1728361800000|2024-10-08 04:30:00|733.87|725.87|733.45|725.45|734.2|726.2|732.45|724.45|172
1728362100000|2024-10-08 04:35:00|733.5|725.5|730.51|722.51|734.02|726.02|730.41|722.41|197
1728362400000|2024-10-08 04:40:00|730.56|722.56|729.17|721.17|730.58|722.58|729.05|721.05|178
1728362700000|2024-10-08 04:45:00|729.18|721.18|729.7|721.7|730.35|722.35|727.75|719.75|258
1728363000000|2024-10-08 04:50:00|729.75|721.75|730.7|722.7|730.85|722.85|729.02|721.02|236
1728363300000|2024-10-08 04:55:00|730.63|722.63|730.65|722.65|731.55|723.55|730.45|722.45|163
1728363600000|2024-10-08 05:00:00|730.75|722.75|729.95|721.95|731.73|723.73|729.55|721.55|178
1728363900000|2024-10-08 05:05:00|730|722|728.42|720.42|730.15|722.15|727.37|719.37|210
1728364200000|2024-10-08 05:10:00|728.37|720.37|727.35|719.35|728.85|720.85|727.25|719.25|164
1728364500000|2024-10-08 05:15:00|727.3|719.3|728.8|720.8|729.05|721.05|727.05|719.05|189
1728364800000|2024-10-08 05:20:00|728.79|720.79|724.43|716.43|729.75|721.75|724.15|716.15|313
1728365100000|2024-10-08 05:25:00|724.45|716.45|721.85|713.85|724.7|716.7|721.85|713.85|245
1728365400000|2024-10-08 05:30:00|721.87|713.87|722.96|714.96|724.95|716.95|721.87|713.87|326
1728365700000|2024-10-08 05:35:00|722.91|714.91|722.2|714.2|723.1|715.1|721.64|713.64|301
1728366000000|2024-10-08 05:40:00|722.3|714.3|722.41|714.41|723.3|715.3|721.55|713.55|255
1728366300000|2024-10-08 05:45:00|722.5|714.5|722.75|714.75|724.35|716.35|721.6|713.6|359
1728366600000|2024-10-08 05:50:00|722.8|714.8|719.3|711.3|724.22|716.22|719.08|711.08|397
1728366900000|2024-10-08 05:55:00|719.45|711.45|719.4|711.4|721.1|713.1|718.33|710.33|330
1728367200000|2024-10-08 06:00:00|719.52|711.52|717.3|709.3|719.55|711.55|715.7|707.7|304
1728367500000|2024-10-08 06:05:00|717.25|709.25|715|707|717.52|709.52|714.15|706.15|359
1728367800000|2024-10-08 06:10:00|715.05|707.05|714.15|706.15|715.17|707.17|713.35|705.35|281
1728368100000|2024-10-08 06:15:00|714.2|706.2|714.52|706.52|714.75|706.75|712.9|704.9|373
1728368400000|2024-10-08 06:20:00|714.6|706.6|714.8|706.8|716.2|708.2|714.05|706.05|287
1728368700000|2024-10-08 06:25:00|714.75|706.75|716.4|708.4|716.4|708.4|714.75|706.75|192
1728369000000|2024-10-08 06:30:00|716.45|708.45|719.25|711.25|720.44|712.44|716.4|708.4|245
1728369300000|2024-10-08 06:35:00|719.3|711.3|719.8|711.8|720.8|712.8|718.85|710.85|247
1728369600000|2024-10-08 06:40:00|719.75|711.75|719.4|711.4|720.46|712.46|718.85|710.85|158
1728369900000|2024-10-08 06:45:00|719.35|711.35|718.7|710.7|720.35|712.35|718.7|710.7|172
1728370200000|2024-10-08 06:50:00|718.75|710.75|720.35|712.35|721.41|713.41|718.75|710.75|142
1728370500000|2024-10-08 06:55:00|720.25|712.25|720.4|712.4|720.9|712.9|718.95|710.95|177
1728370800000|2024-10-08 07:00:00|720.35|712.35|719.42|711.42|720.45|712.45|718.74|710.74|227
1728371100000|2024-10-08 07:05:00|719.35|711.35|716.8|708.8|719.45|711.45|716.25|708.25|255
1728371400000|2024-10-08 07:10:00|716.9|708.9|715.5|707.5|717.45|709.45|714.6|706.6|256
1728371700000|2024-10-08 07:15:00|715.42|707.42|711.03|703.03|715.42|707.42|711.03|703.03|377
1728372000000|2024-10-08 07:20:00|711.08|703.08|713.05|705.05|713.23|705.23|710.26|702.26|453
1728372300000|2024-10-08 07:25:00|713.15|705.15|714.01|706.01|714.31|706.31|710.46|702.46|341
1728372600000|2024-10-08 07:30:00|714|706|713.39|705.39|714.6|706.6|712.54|704.54|294
1728372900000|2024-10-08 07:35:00|713.38|705.38|713.9|705.9|713.9|705.9|711.7|703.7|267
1728373200000|2024-10-08 07:40:00|713.95|705.95|714.25|706.25|715|707|713.3|705.3|179
1728373500000|2024-10-08 07:45:00|714.3|706.3|714.8|706.8|715.03|707.03|713.75|705.75|168
1728373800000|2024-10-08 07:50:00|714.75|706.75|714.75|706.75|715.15|707.15|714.1|706.1|103
1728374100000|2024-10-08 07:55:00|714.8|706.8|713.6|705.6|714.9|706.9|713.6|705.6|112
1728374400000|2024-10-08 08:00:00|713.55|705.55|711.75|703.75|713.55|705.55|710.65|702.65|230
1728374700000|2024-10-08 08:05:00|711.7|703.7|713.15|705.15|713.8|705.8|711.36|703.36|211
1728375000000|2024-10-08 08:10:00|713.2|705.2|713.1|705.1|713.8|705.8|711.5|703.5|197
1728375300000|2024-10-08 08:15:00|713.05|705.05|715.85|707.85|715.85|707.85|711.3|703.3|224
1728375600000|2024-10-08 08:20:00|715.95|707.95|716|708|716.26|708.26|714.7|706.7|228
1728375900000|2024-10-08 08:25:00|716.1|708.1|716|708|717.8|709.8|715.8|707.8|182
1728376200000|2024-10-08 08:30:00|715.9|707.9|716.4|708.4|717.1|709.1|715.5|707.5|214
1728376500000|2024-10-08 08:35:00|716.45|708.45|717.8|709.8|717.9|709.9|716.4|708.4|159
1728376800000|2024-10-08 08:40:00|717.7|709.7|716.4|708.4|717.7|709.7|716.25|708.25|119
1728377100000|2024-10-08 08:45:00|716.35|708.35|717.1|709.1|717.57|709.57|715.55|707.55|149
1728377400000|2024-10-08 08:50:00|717.15|709.15|716.85|708.85|717.75|709.75|715.65|707.65|242
1728377700000|2024-10-08 08:55:00|716.9|708.9|717.83|709.83|717.83|709.83|716.5|708.5|175
1728378000000|2024-10-08 09:00:00|717.82|709.82|718.95|710.95|719.8|711.8|717.7|709.7|190
1728378300000|2024-10-08 09:05:00|719.01|711.01|718.14|710.14|719.25|711.25|717.9|709.9|130
1728378600000|2024-10-08 09:10:00|718.04|710.04|715.53|707.53|718.52|710.52|715.4|707.4|198
1728378900000|2024-10-08 09:15:00|715.55|707.55|715.35|707.35|715.95|707.95|714.06|706.06|182
1728379200000|2024-10-08 09:20:00|715.3|707.3|716.2|708.2|716.25|708.25|714.6|706.6|150
1728379500000|2024-10-08 09:25:00|716.23|708.23|717.81|709.81|717.81|709.81|716.15|708.15|158
1728379800000|2024-10-08 09:30:00|717.83|709.83|718.35|710.35|719.16|711.16|717.35|709.35|183
1728380100000|2024-10-08 09:35:00|718.3|710.3|718.1|710.1|718.55|710.55|717.54|709.54|174
1728380400000|2024-10-08 09:40:00|718|710|717.95|709.95|718.57|710.57|717.06|709.06|133
1728380700000|2024-10-08 09:45:00|717.9|709.9|716.15|708.15|717.95|709.95|716.15|708.15|62
1728381000000|2024-10-08 09:50:00|717.3|709.3|718.45|710.45|718.6|710.6|717.27|709.27|31
1728381300000|2024-10-08 09:55:00|718.55|710.55|720.6|712.6|720.8|712.8|718.55|710.55|223
1728381600000|2024-10-08 10:00:00|720.59|712.59|720.16|712.16|721.3|713.3|719.7|711.7|293
1728381900000|2024-10-08 10:05:00|720.1|712.1|719.7|711.7|720.5|712.5|718.8|710.8|193
1728382200000|2024-10-08 10:10:00|719.65|711.65|718.8|710.8|719.7|711.7|718.45|710.45|148
1728382500000|2024-10-08 10:15:00|718.82|710.82|715.95|707.95|719.35|711.35|715.95|707.95|155
1728382800000|2024-10-08 10:20:00|716.04|708.04|715.45|707.45|716.3|708.3|714.95|706.95|118
1728383100000|2024-10-08 10:25:00|715.48|707.48|714.95|706.95|716|708|714.65|706.65|106
1728383400000|2024-10-08 10:30:00|715|707|714.6|706.6|715.78|707.78|714.08|706.08|147
1728383700000|2024-10-08 10:35:00|714.61|706.61|715.15|707.15|715.4|707.4|714.4|706.4|113
1728384000000|2024-10-08 10:40:00|715.05|707.05|715.85|707.85|716.2|708.2|714.3|706.3|114
1728384300000|2024-10-08 10:45:00|715.8|707.8|717.59|709.59|717.76|709.76|715.64|707.64|118
1728384600000|2024-10-08 10:50:00|717.55|709.55|717.3|709.3|718.25|710.25|717.3|709.3|119
1728384900000|2024-10-08 10:55:00|717.25|709.25|717.4|709.4|717.7|709.7|717.25|709.25|92
1728385200000|2024-10-08 11:00:00|717.3|709.3|719.1|711.1|719.2|711.2|716.8|708.8|82
1728385500000|2024-10-08 11:05:00|719.15|711.15|719.6|711.6|719.81|711.81|718.7|710.7|54
1728385800000|2024-10-08 11:10:00|719.5|711.5|719.3|711.3|719.5|711.5|718.75|710.75|60
1728386100000|2024-10-08 11:15:00|719.35|711.35|720.9|712.9|721.02|713.02|719.1|711.1|94
1728386400000|2024-10-08 11:20:00|720.85|712.85|720.3|712.3|721.3|713.3|720.25|712.25|69
1728386700000|2024-10-08 11:25:00|720.2|712.2|721|713|721.04|713.04|719.55|711.55|60
1728387000000|2024-10-08 11:30:00|720.95|712.95|720.7|712.7|721.24|713.24|719.75|711.75|97
1728387300000|2024-10-08 11:35:00|720.6|712.6|720.95|712.95|721.1|713.1|720.05|712.05|115
1728387600000|2024-10-08 11:40:00|720.9|712.9|721.1|713.1|721.36|713.36|720.7|712.7|101
1728387900000|2024-10-08 11:45:00|721.15|713.15|719.65|711.65|721.9|713.9|719.55|711.55|100
1728388200000|2024-10-08 11:50:00|719.72|711.72|719.8|711.8|720.25|712.25|719.1|711.1|71
1728388500000|2024-10-08 11:55:00|719.85|711.85|718.85|710.85|719.85|711.85|718.85|710.85|75
1728388800000|2024-10-08 12:00:00|718.8|710.8|716.4|708.4|719.25|711.25|716.3|708.3|150
1728389100000|2024-10-08 12:05:00|716.45|708.45|716.65|708.65|716.8|708.8|715.87|707.87|72
1728389400000|2024-10-08 12:10:00|716.7|708.7|715.9|707.9|716.7|708.7|715.75|707.75|65
1728389700000|2024-10-08 12:15:00|715.85|707.85|715.55|707.55|716.65|708.65|715.45|707.45|84
1728390000000|2024-10-08 12:20:00|715.6|707.6|715.55|707.55|716.8|708.8|714.83|706.83|101
1728390300000|2024-10-08 12:25:00|715.5|707.5|715.6|707.6|716.23|708.23|715.35|707.35|101
1728390600000|2024-10-08 12:30:00|715.55|707.55|715.4|707.4|716.6|708.6|715.05|707.05|181
1728390900000|2024-10-08 12:35:00|715.35|707.35|714.6|706.6|715.95|707.95|714.5|706.5|184
1728391200000|2024-10-08 12:40:00|714.65|706.65|712.75|704.75|715.15|707.15|711.85|703.85|158
1728391500000|2024-10-08 12:45:00|712.8|704.8|714.7|706.7|714.9|706.9|712.7|704.7|224
1728391800000|2024-10-08 12:50:00|714.75|706.75|714.2|706.2|714.8|706.8|713.1|705.1|206
1728392100000|2024-10-08 12:55:00|714.15|706.15|712.9|704.9|714.2|706.2|712.7|704.7|139
1728392400000|2024-10-08 13:00:00|712.85|704.85|714|706|714.4|706.4|712.7|704.7|176
1728392700000|2024-10-08 13:05:00|714.05|706.05|714.35|706.35|715.15|707.15|713.35|705.35|227
1728393000000|2024-10-08 13:10:00|714.33|706.33|711.35|703.35|714.33|706.33|710.5|702.5|237
1728393300000|2024-10-08 13:15:00|711.4|703.4|709.15|701.15|712.41|704.41|709|701|376
1728393600000|2024-10-08 13:20:00|709.3|701.3|714.55|706.55|715|707|709.25|701.25|397
1728393900000|2024-10-08 13:25:00|714.5|706.5|714.66|706.66|716.55|708.55|713.55|705.55|349
1728394200000|2024-10-08 13:30:00|714.81|706.81|718.15|710.15|718.5|710.5|713.6|705.6|376
1728394500000|2024-10-08 13:35:00|718.14|710.14|718.45|710.45|719.75|711.75|716.95|708.95|416
1728394800000|2024-10-08 13:40:00|718.35|710.35|719.2|711.2|719.8|711.8|717.95|709.95|394
1728395100000|2024-10-08 13:45:00|719.25|711.25|718.76|710.76|720.1|712.1|716.65|708.65|427
1728395400000|2024-10-08 13:50:00|718.75|710.75|719.55|711.55|720.91|712.91|718.3|710.3|417
1728395700000|2024-10-08 13:55:00|719.45|711.45|722.45|714.45|722.68|714.68|718.25|710.25|405
1728396000000|2024-10-08 14:00:00|722.4|714.4|722.9|714.9|724.55|716.55|721.88|713.88|434
1728396300000|2024-10-08 14:05:00|722.89|714.89|721.37|713.37|722.95|714.95|719.05|711.05|452
1728396600000|2024-10-08 14:10:00|721.27|713.27|717.83|709.83|721.5|713.5|717.55|709.55|425
1728396900000|2024-10-08 14:15:00|717.78|709.78|715.8|707.8|717.83|709.83|713.35|705.35|511
1728397200000|2024-10-08 14:20:00|715.88|707.88|715.55|707.55|718.1|710.1|715.2|707.2|431
1728397500000|2024-10-08 14:25:00|715.5|707.5|712.3|704.3|716.5|708.5|712.25|704.25|469
1728397800000|2024-10-08 14:30:00|712.25|704.25|713.25|705.25|713.3|705.3|710.5|702.5|624
1728398100000|2024-10-08 14:35:00|713.2|705.2|714.05|706.05|715.07|707.07|712.9|704.9|511
1728398400000|2024-10-08 14:40:00|714.1|706.1|712.35|704.35|714.31|706.31|710.75|702.75|389
1728398700000|2024-10-08 14:45:00|712.4|704.4|715.5|707.5|715.75|707.75|711.5|703.5|359
1728399000000|2024-10-08 14:50:00|715.6|707.6|716.2|708.2|717.35|709.35|713.8|705.8|319
1728399300000|2024-10-08 14:55:00|716.15|708.15|718.55|710.55|718.9|710.9|715.8|707.8|228
1728399600000|2024-10-08 15:00:00|718.6|710.6|715.65|707.65|718.6|710.6|715.15|707.15|301
1728399900000|2024-10-08 15:05:00|715.6|707.6|717.85|709.85|718.05|710.05|714.85|706.85|313
1728400200000|2024-10-08 15:10:00|717.95|709.95|716.2|708.2|717.95|709.95|715.25|707.25|252
1728400500000|2024-10-08 15:15:00|716.15|708.15|713.95|705.95|716.47|708.47|713.9|705.9|298
1728400800000|2024-10-08 15:20:00|713.9|705.9|712.25|704.25|715.45|707.45|712.15|704.15|285
1728401100000|2024-10-08 15:25:00|712.2|704.2|706.75|698.75|712.3|704.3|706.75|698.75|344
1728401400000|2024-10-08 15:30:00|706.8|698.8|704.7|696.7|707.9|699.9|704.65|696.65|522
1728402000000|2024-10-08 15:40:00|709.25|701.25|710.15|702.15|710.41|702.41|708.85|700.85|226
1728402300000|2024-10-08 15:45:00|710.2|702.2|710.9|702.9|712.7|704.7|710.2|702.2|442
1728402600000|2024-10-08 15:50:00|711.05|703.05|712.9|704.9|713.74|705.74|711.05|703.05|283
1728402900000|2024-10-08 15:55:00|712.95|704.95|711.9|703.9|713.6|705.6|711.3|703.3|242
1728403200000|2024-10-08 16:00:00|711.75|703.75|708.25|700.25|712.45|704.45|707.75|699.75|374
1728403500000|2024-10-08 16:05:00|708.1|700.1|707.45|699.45|710.59|702.59|707.45|699.45|375
1728403800000|2024-10-08 16:10:00|707.5|699.5|709.25|701.25|710.45|702.45|707.5|699.5|301
1728404100000|2024-10-08 16:15:00|709.2|701.2|710.55|702.55|711.25|703.25|708.34|700.34|408
1728404400000|2024-10-08 16:20:00|710.6|702.6|708.3|700.3|710.7|702.7|707.7|699.7|307
1728404700000|2024-10-08 16:25:00|708.55|700.55|711.25|703.25|711.5|703.5|708.55|700.55|388
1728405000000|2024-10-08 16:30:00|711.15|703.15|710.95|702.95|711.5|703.5|710.05|702.05|322
1728405300000|2024-10-08 16:35:00|711.05|703.05|715.75|707.75|715.8|707.8|711.05|703.05|194
1728405600000|2024-10-08 16:40:00|715.77|707.77|718.28|710.28|718.3|710.3|715.77|707.77|201
1728405900000|2024-10-08 16:45:00|718.4|710.4|716.8|708.8|718.85|710.85|716.65|708.65|199
1728406200000|2024-10-08 16:50:00|716.85|708.85|717.2|709.2|717.75|709.75|715.9|707.9|196
1728406500000|2024-10-08 16:55:00|717.15|709.15|717.5|709.5|718|710|716.6|708.6|174
1728406800000|2024-10-08 17:00:00|717.55|709.55|715.9|707.9|717.8|709.8|715.4|707.4|160
1728407100000|2024-10-08 17:05:00|715.85|707.85|712.7|704.7|715.9|707.9|711.6|703.6|260
1728407400000|2024-10-08 17:10:00|712.65|704.65|715.2|707.2|715.7|707.7|711.3|703.3|273
1728407700000|2024-10-08 17:15:00|715.4|707.4|713|705|716.1|708.1|711.95|703.95|296
1728408000000|2024-10-08 17:20:00|713.1|705.1|712.2|704.2|713.3|705.3|711.45|703.45|194
1728408300000|2024-10-08 17:25:00|712.15|704.15|711.3|703.3|712.7|704.7|711.15|703.15|161
1728408600000|2024-10-08 17:30:00|711.25|703.25|712.3|704.3|712.7|704.7|710.7|702.7|222
1728408900000|2024-10-08 17:35:00|712.25|704.25|711.8|703.8|713.25|705.25|710.7|702.7|189
1728409200000|2024-10-08 17:40:00|711.85|703.85|712.15|704.15|712.85|704.85|710.65|702.65|208
1728409500000|2024-10-08 17:45:00|712.3|704.3|711.3|703.3|712.67|704.67|710.85|702.85|218
1728409800000|2024-10-08 17:50:00|711.45|703.45|712.75|704.75|713.2|705.2|710.7|702.7|180
1728410100000|2024-10-08 17:55:00|712.8|704.8|714.6|706.6|714.6|706.6|712.75|704.75|152
1728410400000|2024-10-08 18:00:00|714.65|706.65|718.7|710.7|719.45|711.45|714.1|706.1|249
1728410700000|2024-10-08 18:05:00|718.65|710.65|718.75|710.75|719.42|711.42|717.95|709.95|223
1728411000000|2024-10-08 18:10:00|718.8|710.8|717.85|709.85|719|711|717.46|709.46|137
1728411300000|2024-10-08 18:15:00|717.8|709.8|717.8|709.8|718.85|710.85|716.85|708.85|193
1728411600000|2024-10-08 18:20:00|717.82|709.82|717|709|718.5|710.5|716.1|708.1|209
1728411900000|2024-10-08 18:25:00|716.9|708.9|715.65|707.65|717.1|709.1|715.5|707.5|154
1728412200000|2024-10-08 18:30:00|715.41|707.41|713.35|705.35|715.41|707.41|713|705|172
1728412500000|2024-10-08 18:35:00|713.5|705.5|711.55|703.55|713.65|705.65|711.5|703.5|163
1728412800000|2024-10-08 18:40:00|711.6|703.6|712.25|704.25|712.8|704.8|711.55|703.55|101
1728413100000|2024-10-08 18:45:00|712.2|704.2|708.85|700.85|712.2|704.2|708.75|700.75|137
1728413400000|2024-10-08 18:50:00|708.92|700.92|711.7|703.7|711.8|703.8|708.92|700.92|179
1728413700000|2024-10-08 18:55:00|711.75|703.75|711.6|703.6|712.1|704.1|711.25|703.25|157
1728414000000|2024-10-08 19:00:00|711.55|703.55|709.5|701.5|712|704|708.75|700.75|215
1728414300000|2024-10-08 19:05:00|709.35|701.35|708.65|700.65|709.65|701.65|707.7|699.7|216
1728414600000|2024-10-08 19:10:00|708.7|700.7|707.95|699.95|709.4|701.4|707.1|699.1|181
1728414900000|2024-10-08 19:15:00|707.9|699.9|710.7|702.7|711|703|707.45|699.45|259
1728415200000|2024-10-08 19:20:00|710.6|702.6|710.05|702.05|710.65|702.65|709.35|701.35|212
1728415500000|2024-10-08 19:25:00|710.13|702.13|712.55|704.55|712.75|704.75|710.13|702.13|186
1728415800000|2024-10-08 19:30:00|712.45|704.45|715.75|707.75|715.85|707.85|712.2|704.2|224
1728416100000|2024-10-08 19:35:00|715.6|707.6|716.15|708.15|716.2|708.2|714.7|706.7|204
1728416400000|2024-10-08 19:40:00|716.2|708.2|715.35|707.35|716.2|708.2|714.7|706.7|135
1728416700000|2024-10-08 19:45:00|715.45|707.45|714.25|706.25|716.05|708.05|714.21|706.21|183
1728417000000|2024-10-08 19:50:00|714.2|706.2|715.6|707.6|715.8|707.8|714.2|706.2|170
1728417300000|2024-10-08 19:55:00|715.5|707.5|715.1|707.1|716.35|708.35|714.9|706.9|167
1728417600000|2024-10-08 20:00:00|715.25|707.25|714.4|706.4|715.72|707.72|713.1|705.1|226
1728417900000|2024-10-08 20:05:00|714.25|706.25|715.65|707.65|716.1|708.1|714.1|706.1|128
1728418200000|2024-10-08 20:10:00|715.6|707.6|717.6|709.6|717.7|709.7|715.4|707.4|115
1728418500000|2024-10-08 20:15:00|717.65|709.65|717.1|709.1|718.3|710.3|716.7|708.7|126
1728418800000|2024-10-08 20:20:00|717|709|718.15|710.15|718.15|710.15|716.95|708.95|119
1728419100000|2024-10-08 20:25:00|718.13|710.13|718.45|710.45|718.55|710.55|717.64|709.64|61
1728419400000|2024-10-08 20:30:00|718.53|710.53|718.7|710.7|719.2|711.2|718.2|710.2|100
1728419700000|2024-10-08 20:35:00|718.6|710.6|719.2|711.2|719.25|711.25|718.3|710.3|46
1728420000000|2024-10-08 20:40:00|719.1|711.1|719.8|711.8|719.9|711.9|719.1|711.1|49
1728420300000|2024-10-08 20:45:00|719.85|711.85|720.55|712.55|720.85|712.85|719.55|711.55|64
1728420600000|2024-10-08 20:50:00|720.5|712.5|720.7|712.7|721.11|713.11|720.4|712.4|79
1728420900000|2024-10-08 20:55:00|720.65|712.65|720.68|712.68|720.79|712.79|719.5|711.5|92
1728421200000|2024-10-08 21:00:00|720.63|712.63|719.72|711.72|720.92|712.92|719.68|711.68|317
1728421500000|2024-10-08 21:05:00|719.74|711.74|718.83|710.83|719.74|711.74|718.14|710.14|364
1728421800000|2024-10-08 21:10:00|718.78|710.78|720.08|712.08|720.18|712.18|718.78|710.78|168
1728422100000|2024-10-08 21:15:00|720.04|712.04|721.43|713.43|721.45|713.45|719.03|711.03|406
1728422400000|2024-10-08 21:20:00|721.55|713.55|720.1|712.1|721.55|713.55|719.63|711.63|226
1728422700000|2024-10-08 21:25:00|720.3|712.3|720.27|712.27|720.66|712.66|719.51|711.51|150
1728423000000|2024-10-08 21:30:00|720.31|712.31|719.68|711.68|721|713|719.34|711.34|104
1728423300000|2024-10-08 21:35:00|719.67|711.67|722.15|714.15|722.17|714.17|719.66|711.66|182
1728423600000|2024-10-08 21:40:00|722.16|714.16|719.86|711.86|722.16|714.16|719.7|711.7|125
1728423900000|2024-10-08 21:45:00|719.91|711.91|722.68|714.68|723.69|715.69|719.91|711.91|172
1728424200000|2024-10-08 21:50:00|722.69|714.69|724.07|716.07|724.8|716.8|722.44|714.44|121
1728424500000|2024-10-08 21:55:00|724.08|716.08|723.25|715.25|724.86|716.86|723.2|715.2|133
1728424800000|2024-10-08 22:00:00|723.51|715.51|724.35|716.35|724.35|716.35|722.85|714.85|155
1728425100000|2024-10-08 22:05:00|724.3|716.3|723.1|715.1|724.7|716.7|722.7|714.7|76
1728425400000|2024-10-08 22:10:00|723|715|721.9|713.9|723|715|721.85|713.85|83
1728425700000|2024-10-08 22:15:00|721.7|713.7|721.35|713.35|722.75|714.75|721.05|713.05|90
1728426000000|2024-10-08 22:20:00|721.22|713.22|721.5|713.5|722.05|714.05|720.75|712.75|100
1728426300000|2024-10-08 22:25:00|721.35|713.35|719.7|711.7|721.42|713.42|719.7|711.7|123
1728426600000|2024-10-08 22:30:00|719.75|711.75|719.9|711.9|721.05|713.05|719.7|711.7|106
1728426900000|2024-10-08 22:35:00|719.93|711.93|719.55|711.55|720.1|712.1|719.05|711.05|86
1728427200000|2024-10-08 22:40:00|719.5|711.5|719.7|711.7|719.7|711.7|719.05|711.05|66
1728427500000|2024-10-08 22:45:00|719.65|711.65|719.05|711.05|720|712|719.05|711.05|46
1728427800000|2024-10-08 22:50:00|719.3|711.3|718.45|710.45|719.3|711.3|718.45|710.45|38
1728428100000|2024-10-08 22:55:00|718.25|710.25|717.85|709.85|718.9|710.9|717.75|709.75|50
1728428400000|2024-10-08 23:00:00|717.91|709.91|715.65|707.65|718.05|710.05|715.65|707.65|75
1728428700000|2024-10-08 23:05:00|715.66|707.66|716.95|708.95|717|709|715.15|707.15|64
1728429000000|2024-10-08 23:10:00|716.9|708.9|715.05|707.05|717.05|709.05|715.05|707.05|36
1728429300000|2024-10-08 23:15:00|715.25|707.25|714.45|706.45|715.88|707.88|714.45|706.45|39
1728429600000|2024-10-08 23:20:00|714.54|706.54|716.55|708.55|716.8|708.8|714.05|706.05|82
1728429900000|2024-10-08 23:25:00|716.7|708.7|718.45|710.45|718.45|710.45|716.55|708.55|71
1728430200000|2024-10-08 23:30:00|718.48|710.48|721.55|713.55|722.1|714.1|718.48|710.48|121
1728430500000|2024-10-08 23:35:00|721.4|713.4|721.35|713.35|722.8|714.8|718.75|710.75|141
1728430800000|2024-10-08 23:40:00|721.25|713.25|720.8|712.8|722.6|714.6|720.45|712.45|116
1728431100000|2024-10-08 23:45:00|720.85|712.85|722.4|714.4|722.4|714.4|720.85|712.85|91
1728431400000|2024-10-08 23:50:00|722.3|714.3|722.25|714.25|722.8|714.8|722|714|71
1728431700000|2024-10-08 23:55:00|722.2|714.2|721.45|713.45|722.2|714.2|720.88|712.88|89
1728432000000|2024-10-09 00:00:00|721.5|713.5|722.7|714.7|723.55|715.55|721.45|713.45|179
1728432300000|2024-10-09 00:05:00|722.75|714.75|720.6|712.6|723.6|715.6|720.55|712.55|193
1728432600000|2024-10-09 00:10:00|720.55|712.55|722.45|714.45|722.54|714.54|720|712|174
1728432900000|2024-10-09 00:15:00|722.51|714.51|722.45|714.45|723.4|715.4|722.05|714.05|189
1728433200000|2024-10-09 00:20:00|722.4|714.4|722.55|714.55|723.1|715.1|721.9|713.9|183
1728433500000|2024-10-09 00:25:00|722.5|714.5|724.3|716.3|724.34|716.34|722.1|714.1|94
1728433800000|2024-10-09 00:30:00|724.35|716.35|723.5|715.5|725|717|723.5|715.5|172
1728434100000|2024-10-09 00:35:00|723.55|715.55|719.8|711.8|724.1|716.1|719.75|711.75|266
1728434400000|2024-10-09 00:40:00|719.7|711.7|720.65|712.65|721.47|713.47|718.44|710.44|252
1728434700000|2024-10-09 00:45:00|720.72|712.72|721.55|713.55|722.4|714.4|719.47|711.47|278
1728435000000|2024-10-09 00:50:00|721.45|713.45|720.75|712.75|721.65|713.65|719.5|711.5|261
1728435300000|2024-10-09 00:55:00|720.8|712.8|721.6|713.6|721.65|713.65|720|712|206
1728435600000|2024-10-09 01:00:00|721.55|713.55|722|714|722.25|714.25|719.75|711.75|244
1728435900000|2024-10-09 01:05:00|721.95|713.95|722.2|714.2|722.85|714.85|720.4|712.4|206
1728436200000|2024-10-09 01:10:00|722.15|714.15|721.75|713.75|722.8|714.8|721.25|713.25|206
1728436500000|2024-10-09 01:15:00|721.85|713.85|724.25|716.25|724.65|716.65|721.25|713.25|267
1728436800000|2024-10-09 01:20:00|724.3|716.3|724.1|716.1|724.6|716.6|722.7|714.7|275
1728437100000|2024-10-09 01:25:00|724.05|716.05|725|717|725.1|717.1|723.05|715.05|187
1728437400000|2024-10-09 01:30:00|724.95|716.95|727.2|719.2|727.4|719.4|724.65|716.65|234
1728437700000|2024-10-09 01:35:00|727.29|719.29|725.55|717.55|728.32|720.32|724.75|716.75|317
1728438000000|2024-10-09 01:40:00|725.5|717.5|725|717|726.75|718.75|724.65|716.65|223
1728438300000|2024-10-09 01:45:00|725.05|717.05|722.95|714.95|725.52|717.52|722.5|714.5|241
1728438600000|2024-10-09 01:50:00|723|715|724.7|716.7|724.9|716.9|723|715|192
1728438900000|2024-10-09 01:55:00|724.65|716.65|724.2|716.2|725.45|717.45|724.1|716.1|122
1728439200000|2024-10-09 02:00:00|724.3|716.3|723|715|724.3|716.3|722.65|714.65|191
1728439500000|2024-10-09 02:05:00|723.1|715.1|720.7|712.7|723.1|715.1|720.7|712.7|203
1728439800000|2024-10-09 02:10:00|720.65|712.65|721|713|721.9|713.9|720.65|712.65|187
1728440100000|2024-10-09 02:15:00|720.95|712.95|720|712|721.46|713.46|719.7|711.7|180
1728440400000|2024-10-09 02:20:00|720.1|712.1|720.9|712.9|720.92|712.92|720|712|108
1728440700000|2024-10-09 02:25:00|721.05|713.05|720.15|712.15|721.42|713.42|720.15|712.15|97
1728441000000|2024-10-09 02:30:00|720.1|712.1|717.6|709.6|720.4|712.4|717.55|709.55|130
1728441300000|2024-10-09 02:35:00|717.65|709.65|718.2|710.2|718.6|710.6|717.65|709.65|76
1728441600000|2024-10-09 02:40:00|718.3|710.3|718.5|710.5|719|711|718.2|710.2|108
1728441900000|2024-10-09 02:45:00|718.55|710.55|720.25|712.25|720.4|712.4|718.5|710.5|106
1728442200000|2024-10-09 02:50:00|720.2|712.2|718.9|710.9|720.95|712.95|718.9|710.9|94
1728442500000|2024-10-09 02:55:00|718.95|710.95|717.65|709.65|719.28|711.28|717.65|709.65|80
1728442800000|2024-10-09 03:00:00|717.7|709.7|719.55|711.55|719.9|711.9|717.65|709.65|110
1728443100000|2024-10-09 03:05:00|719.6|711.6|716.95|708.95|719.65|711.65|716.2|708.2|141
1728443400000|2024-10-09 03:10:00|716.9|708.9|717.45|709.45|718.1|710.1|716.1|708.1|138
1728443700000|2024-10-09 03:15:00|717.4|709.4|718.5|710.5|718.55|710.55|716.05|708.05|189
1728444000000|2024-10-09 03:20:00|718.55|710.55|718.6|710.6|719.6|711.6|718.4|710.4|152
1728444300000|2024-10-09 03:25:00|718.65|710.65|719.1|711.1|719.5|711.5|718.2|710.2|141
1728444600000|2024-10-09 03:30:00|719.05|711.05|718.4|710.4|719.3|711.3|718.3|710.3|140
1728444900000|2024-10-09 03:35:00|718.35|710.35|718.9|710.9|718.9|710.9|717.4|709.4|95
1728445200000|2024-10-09 03:40:00|718.86|710.86|719.05|711.05|720.1|712.1|718.75|710.75|95
1728445500000|2024-10-09 03:45:00|719|711|719.2|711.2|720|712|718.8|710.8|100
1728445800000|2024-10-09 03:50:00|718.4|710.4|718|710|718.6|710.6|717.7|709.7|15
1728446100000|2024-10-09 03:55:00|717.9|709.9|717.65|709.65|718.2|710.2|716.8|708.8|109
1728446400000|2024-10-09 04:00:00|717.6|709.6|716.3|708.3|717.69|709.69|715.65|707.65|164
1728446700000|2024-10-09 04:05:00|716.35|708.35|716.8|708.8|717.4|709.4|716.05|708.05|106
1728447000000|2024-10-09 04:10:00|716.75|708.75|716.75|708.75|717.7|709.7|716.35|708.35|94
1728447300000|2024-10-09 04:15:00|716.9|708.9|716.25|708.25|717.15|709.15|716.2|708.2|78
1728447600000|2024-10-09 04:20:00|716.2|708.2|715.3|707.3|716.2|708.2|714.95|706.95|84
1728447900000|2024-10-09 04:25:00|715.5|707.5|716.15|708.15|716.35|708.35|715.1|707.1|109
1728448200000|2024-10-09 04:30:00|716.2|708.2|716.5|708.5|717.2|709.2|716.2|708.2|94
1728448500000|2024-10-09 04:35:00|716.45|708.45|716.4|708.4|716.8|708.8|715.6|707.6|93
1728448800000|2024-10-09 04:40:00|716.3|708.3|715.6|707.6|716.3|708.3|715.15|707.15|80
1728449100000|2024-10-09 04:45:00|715.55|707.55|713.85|705.85|715.6|707.6|713.55|705.55|110
1728449400000|2024-10-09 04:50:00|713.8|705.8|714.85|706.85|715.15|707.15|713.6|705.6|72
1728449700000|2024-10-09 04:55:00|714.9|706.9|715.1|707.1|715.6|707.6|714.8|706.8|87
1728450000000|2024-10-09 05:00:00|715.19|707.19|716.6|708.6|716.8|708.8|715.19|707.19|128
1728450300000|2024-10-09 05:05:00|716.75|708.75|715.4|707.4|716.85|708.85|715.12|707.12|118
1728450600000|2024-10-09 05:10:00|715.35|707.35|714.8|706.8|715.4|707.4|714.75|706.75|64
1728450900000|2024-10-09 05:15:00|714.75|706.75|715.05|707.05|715.55|707.55|714.6|706.6|67
1728451200000|2024-10-09 05:20:00|714.9|706.9|716.7|708.7|716.7|708.7|714.9|706.9|52
1728451500000|2024-10-09 05:25:00|716.75|708.75|716.45|708.45|717.1|709.1|715.4|707.4|85
1728451800000|2024-10-09 05:30:00|716.4|708.4|716.9|708.9|717|709|715.9|707.9|86
1728452100000|2024-10-09 05:35:00|716.85|708.85|718.3|710.3|718.35|710.35|716.7|708.7|76
1728452400000|2024-10-09 05:40:00|718.4|710.4|718.65|710.65|718.65|710.65|718.1|710.1|93
1728452700000|2024-10-09 05:45:00|718.7|710.7|718.3|710.3|718.85|710.85|717.8|709.8|102
1728453000000|2024-10-09 05:50:00|718.35|710.35|720.8|712.8|720.92|712.92|718.3|710.3|63
1728453300000|2024-10-09 05:55:00|720.84|712.84|721.45|713.45|721.85|713.85|720.84|712.84|67
1728453600000|2024-10-09 06:00:00|721.5|713.5|719.2|711.2|721.5|713.5|719|711|138
1728453900000|2024-10-09 06:05:00|719.15|711.15|720.46|712.46|720.85|712.85|719.1|711.1|89
1728454200000|2024-10-09 06:10:00|720.4|712.4|721.15|713.15|721.5|713.5|719.8|711.8|103
1728454500000|2024-10-09 06:15:00|721.05|713.05|719.75|711.75|721.65|713.65|719.1|711.1|118
1728454800000|2024-10-09 06:20:00|719.7|711.7|719.9|711.9|720.75|712.75|719.15|711.15|115
1728455100000|2024-10-09 06:25:00|719.85|711.85|719.15|711.15|719.85|711.85|718.7|710.7|91
1728455400000|2024-10-09 06:30:00|719.1|711.1|717.85|709.85|719.8|711.8|717.85|709.85|97
1728455700000|2024-10-09 06:35:00|717.8|709.8|717.2|709.2|718.6|710.6|717.15|709.15|95
1728456000000|2024-10-09 06:40:00|717.23|709.23|717.9|709.9|719.51|711.51|717.23|709.23|103
1728456300000|2024-10-09 06:45:00|718.04|710.04|718.83|710.83|719.03|711.03|717|709|149
1728456600000|2024-10-09 06:50:00|718.9|710.9|718.65|710.65|719.05|711.05|718.25|710.25|95
1728456900000|2024-10-09 06:55:00|718.6|710.6|718.3|710.3|718.9|710.9|717.75|709.75|100
1728457200000|2024-10-09 07:00:00|718.25|710.25|716.7|708.7|718.25|710.25|716.6|708.6|174
1728457500000|2024-10-09 07:05:00|716.65|708.65|715.8|707.8|717.53|709.53|715.8|707.8|140
1728457800000|2024-10-09 07:10:00|715.7|707.7|711.95|703.95|715.85|707.85|711.95|703.95|166
1728458100000|2024-10-09 07:15:00|711.9|703.9|712.35|704.35|712.5|704.5|711.5|703.5|141
1728458400000|2024-10-09 07:20:00|712.25|704.25|711.7|703.7|712.4|704.4|710.3|702.3|136
1728458700000|2024-10-09 07:25:00|711.8|703.8|712.05|704.05|712.15|704.15|711.6|703.6|34
1728459000000|2024-10-09 07:30:00|712.9|704.9|714.6|706.6|714.95|706.95|712.5|704.5|163
1728459300000|2024-10-09 07:35:00|714.7|706.7|714.7|706.7|715.24|707.24|713.8|705.8|165
1728459600000|2024-10-09 07:40:00|714.8|706.8|715.1|707.1|715.32|707.32|714.75|706.75|78
1728459900000|2024-10-09 07:45:00|715.05|707.05|715.9|707.9|716|708|714.45|706.45|157
1728460200000|2024-10-09 07:50:00|716|708|715.6|707.6|716.01|708.01|714.9|706.9|122
1728460500000|2024-10-09 07:55:00|715.45|707.45|715.6|707.6|715.9|707.9|715|707|88
1728460800000|2024-10-09 08:00:00|715.57|707.57|715.95|707.95|716.3|708.3|714.9|706.9|130
1728461100000|2024-10-09 08:05:00|715.9|707.9|715.1|707.1|716.9|708.9|713.6|705.6|260
1728461400000|2024-10-09 08:10:00|715.25|707.25|717.32|709.32|717.32|709.32|715.25|707.25|213
1728461700000|2024-10-09 08:15:00|717.22|709.22|714.8|706.8|717.33|709.33|714.7|706.7|138
1728462000000|2024-10-09 08:20:00|714.85|706.85|715.99|707.99|716.3|708.3|714.85|706.85|162
1728462300000|2024-10-09 08:25:00|716|708|716.5|708.5|717.2|709.2|715.95|707.95|122
1728462600000|2024-10-09 08:30:00|716.25|708.25|715.7|707.7|716.4|708.4|714.85|706.85|205
1728462900000|2024-10-09 08:35:00|715.8|707.8|717.55|709.55|717.55|709.55|715.35|707.35|202
1728463200000|2024-10-09 08:40:00|717.75|709.75|718.5|710.5|718.75|710.75|717.15|709.15|151
1728463500000|2024-10-09 08:45:00|718.45|710.45|718.3|710.3|719.85|711.85|717.95|709.95|197
1728463800000|2024-10-09 08:50:00|718.15|710.15|717.2|709.2|718.75|710.75|716.95|708.95|150
1728464100000|2024-10-09 08:55:00|717.4|709.4|718.25|710.25|718.45|710.45|717.27|709.27|149
1728464400000|2024-10-09 09:00:00|718.2|710.2|718.9|710.9|719.65|711.65|717.25|709.25|144
1728464700000|2024-10-09 09:05:00|718.94|710.94|719.25|711.25|719.45|711.45|718.2|710.2|141
1728465000000|2024-10-09 09:10:00|719.35|711.35|718|710|719.4|711.4|718|710|111
1728465300000|2024-10-09 09:15:00|718.05|710.05|719.4|711.4|719.46|711.46|717|709|146
1728465600000|2024-10-09 09:20:00|719.35|711.35|721.95|713.95|723.05|715.05|719.15|711.15|147
1728465900000|2024-10-09 09:25:00|721.9|713.9|720.3|712.3|722|714|720.1|712.1|103
1728466200000|2024-10-09 09:30:00|720.37|712.37|721.55|713.55|721.8|713.8|720.18|712.18|109
1728466500000|2024-10-09 09:35:00|721.5|713.5|722.3|714.3|722.4|714.4|721.15|713.15|91
1728466800000|2024-10-09 09:40:00|722.35|714.35|724.15|716.15|724.3|716.3|722.35|714.35|100
1728467100000|2024-10-09 09:45:00|724.1|716.1|725.5|717.5|725.5|717.5|723.35|715.35|94
1728467400000|2024-10-09 09:50:00|725.25|717.25|727.95|719.95|728|720|725.16|717.16|85
1728467700000|2024-10-09 09:55:00|727.9|719.9|728.3|720.3|728.3|720.3|726.75|718.75|118
1728468000000|2024-10-09 10:00:00|728.25|720.25|728|720|728.65|720.65|726.95|718.95|168
1728468300000|2024-10-09 10:05:00|727.9|719.9|726.7|718.7|727.9|719.9|726.5|718.5|96
1728468600000|2024-10-09 10:10:00|726.65|718.65|724.25|716.25|726.65|718.65|724|716|107
1728468900000|2024-10-09 10:15:00|724.2|716.2|724|716|725.35|717.35|723.65|715.65|105
1728469200000|2024-10-09 10:20:00|724.15|716.15|723.4|715.4|724.15|716.15|722.8|714.8|100
1728469500000|2024-10-09 10:25:00|723.45|715.45|723.1|715.1|724|716|722.75|714.75|81
1728469800000|2024-10-09 10:30:00|723.15|715.15|722.55|714.55|723.9|715.9|722.4|714.4|87
1728470100000|2024-10-09 10:35:00|722.6|714.6|724.2|716.2|725.15|717.15|722.6|714.6|90
1728470400000|2024-10-09 10:40:00|724.23|716.23|725.6|717.6|726.3|718.3|724.23|716.23|98
1728470700000|2024-10-09 10:45:00|725.7|717.7|727.55|719.55|727.78|719.78|725.6|717.6|126
1728471000000|2024-10-09 10:50:00|727.6|719.6|727.85|719.85|729.75|721.75|727.3|719.3|161
1728471300000|2024-10-09 10:55:00|727.95|719.95|728.64|720.64|729.4|721.4|727.3|719.3|131
1728471600000|2024-10-09 11:00:00|728.55|720.55|726.9|718.9|729.17|721.17|726.7|718.7|216
1728471900000|2024-10-09 11:05:00|726.85|718.85|727.85|719.85|728.5|720.5|726.65|718.65|248
1728472200000|2024-10-09 11:10:00|727.8|719.8|727.33|719.33|728.7|720.7|727.2|719.2|269
1728472500000|2024-10-09 11:15:00|727.35|719.35|728.3|720.3|728.5|720.5|727.1|719.1|211
1728472800000|2024-10-09 11:20:00|728.2|720.2|725.3|717.3|728.2|720.2|725.05|717.05|160
1728473100000|2024-10-09 11:25:00|725.35|717.35|725.05|717.05|725.7|717.7|724.95|716.95|69
1728473400000|2024-10-09 11:30:00|725.1|717.1|725.65|717.65|726.2|718.2|724.45|716.45|89
1728473700000|2024-10-09 11:35:00|725.7|717.7|725.5|717.5|726.35|718.35|725.35|717.35|120
1728474000000|2024-10-09 11:40:00|725.4|717.4|727|719|727.1|719.1|724.8|716.8|114
1728474600000|2024-10-09 11:50:00|726.9|718.9|727.5|719.5|727.51|719.51|726.5|718.5|118
1728474900000|2024-10-09 11:55:00|727.45|719.45|728.35|720.35|729.2|721.2|727.05|719.05|102
1728475200000|2024-10-09 12:00:00|728.55|720.55|726.5|718.5|728.7|720.7|726.45|718.45|167
1728475500000|2024-10-09 12:05:00|726.55|718.55|727.05|719.05|727.28|719.28|725.85|717.85|177
1728475800000|2024-10-09 12:10:00|727.1|719.1|726.3|718.3|728.1|720.1|726.2|718.2|119
1728476100000|2024-10-09 12:15:00|726.6|718.6|726.41|718.41|726.6|718.6|724.4|716.4|159
1728476400000|2024-10-09 12:20:00|726.4|718.4|724.4|716.4|726.55|718.55|724|716|159
1728476700000|2024-10-09 12:25:00|724.45|716.45|725.2|717.2|726.2|718.2|724.2|716.2|97
1728477000000|2024-10-09 12:30:00|725.25|717.25|723.6|715.6|725.4|717.4|723.6|715.6|173
1728477300000|2024-10-09 12:35:00|723.65|715.65|720.5|712.5|723.7|715.7|720.4|712.4|193
1728477600000|2024-10-09 12:40:00|720.55|712.55|723.7|715.7|724|716|720.25|712.25|273
1728477900000|2024-10-09 12:45:00|723.9|715.9|723.5|715.5|724.05|716.05|720.7|712.7|294
1728478200000|2024-10-09 12:50:00|723.55|715.55|722.25|714.25|724.25|716.25|720.35|712.35|299
1728478500000|2024-10-09 12:55:00|722.4|714.4|725.1|717.1|725.5|717.5|720.9|712.9|280
1728478800000|2024-10-09 13:00:00|725.05|717.05|723.1|715.1|726.55|718.55|721.85|713.85|326
1728479100000|2024-10-09 13:05:00|723.15|715.15|720.55|712.55|724.85|716.85|719.3|711.3|402
1728479400000|2024-10-09 13:10:00|720.45|712.45|721.75|713.75|721.8|713.8|719.4|711.4|79
1728479700000|2024-10-09 13:15:00|723.61|715.61|724.65|716.65|726.86|718.86|723.61|715.61|111
1728480000000|2024-10-09 13:20:00|724.7|716.7|724.25|716.25|726.4|718.4|724.25|716.25|223
1728480300000|2024-10-09 13:25:00|724.5|716.5|724|716|724.6|716.6|722.3|714.3|218
1728480600000|2024-10-09 13:30:00|723.99|715.99|723.5|715.5|725.2|717.2|723.25|715.25|338
1728480900000|2024-10-09 13:35:00|723.55|715.55|724.5|716.5|725.55|717.55|720.2|712.2|350
1728481200000|2024-10-09 13:40:00|724.55|716.55|723.55|715.55|726.1|718.1|723.05|715.05|336
1728481500000|2024-10-09 13:45:00|723.6|715.6|725.15|717.15|725.85|717.85|721.3|713.3|232
1728481800000|2024-10-09 13:50:00|725.2|717.2|722.05|714.05|725.4|717.4|721.05|713.05|258
1728482100000|2024-10-09 13:55:00|722|714|720|712|722.7|714.7|719.9|711.9|228
1728482400000|2024-10-09 14:00:00|720.1|712.1|721.8|713.8|722.4|714.4|718.24|710.24|245
1728482700000|2024-10-09 14:05:00|721.6|713.6|723.45|715.45|723.5|715.5|720.95|712.95|235
1728483000000|2024-10-09 14:10:00|723.5|715.5|722.2|714.2|723.85|715.85|720.25|712.25|191
1728483300000|2024-10-09 14:15:00|722.15|714.15|724.55|716.55|724.6|716.6|722|714|195
1728483600000|2024-10-09 14:20:00|724.6|716.6|723.9|715.9|725.3|717.3|723.9|715.9|153
1728483900000|2024-10-09 14:25:00|723.85|715.85|726.4|718.4|727.3|719.3|723.5|715.5|189
1728484200000|2024-10-09 14:30:00|726.43|718.43|722.2|714.2|726.43|718.43|722.2|714.2|237
1728484500000|2024-10-09 14:35:00|722.1|714.1|724.05|716.05|724.45|716.45|721|713|235
1728484800000|2024-10-09 14:40:00|723.95|715.95|721.6|713.6|724|716|720.95|712.95|248
1728485100000|2024-10-09 14:45:00|721.45|713.45|719.3|711.3|721.45|713.45|717.8|709.8|224
1728485400000|2024-10-09 14:50:00|719.15|711.15|721.17|713.17|721.17|713.17|718.85|710.85|176
1728485700000|2024-10-09 14:55:00|721.2|713.2|720.6|712.6|722.4|714.4|718.85|710.85|171
1728486000000|2024-10-09 15:00:00|720.75|712.75|723.05|715.05|723.82|715.82|720.7|712.7|176
1728486300000|2024-10-09 15:05:00|723.1|715.1|728.1|720.1|728.1|720.1|722.95|714.95|262
1728486600000|2024-10-09 15:10:00|728.15|720.15|731.1|723.1|731.85|723.85|727.8|719.8|206
1728486900000|2024-10-09 15:15:00|731.15|723.15|738.9|730.9|740.2|732.2|731.05|723.05|330
1728487200000|2024-10-09 15:20:00|738.85|730.85|739.55|731.55|740.3|732.3|736.75|728.75|340
1728487500000|2024-10-09 15:25:00|739.6|731.6|741.55|733.55|742.75|734.75|739.6|731.6|348
1728487800000|2024-10-09 15:30:00|741.6|733.6|738.6|730.6|742.9|734.9|738.45|730.45|328
1728488100000|2024-10-09 15:35:00|738.65|730.65|737.2|729.2|739.9|731.9|735.82|727.82|276
1728488400000|2024-10-09 15:40:00|737.25|729.25|737.8|729.8|739|731|737.15|729.15|144
1728488700000|2024-10-09 15:45:00|739|731|739.8|731.8|740.33|732.33|739|731|27
1728489000000|2024-10-09 15:50:00|739.82|731.82|740.5|732.5|741.35|733.35|738.85|730.85|213
1728489300000|2024-10-09 15:55:00|740.4|732.4|740.25|732.25|741.35|733.35|739.55|731.55|185
1728489600000|2024-10-09 16:00:00|740.3|732.3|738.05|730.05|740.65|732.65|737.3|729.3|282
1728489900000|2024-10-09 16:05:00|738|730|738.2|730.2|738.25|730.25|735.45|727.45|223
1728490200000|2024-10-09 16:10:00|738.15|730.15|734.9|726.9|738.7|730.7|734.55|726.55|239
1728490500000|2024-10-09 16:15:00|734.85|726.85|731.1|723.1|735.6|727.6|729.6|721.6|316
1728490800000|2024-10-09 16:20:00|730.9|722.9|729.4|721.4|733.5|725.5|729.15|721.15|310
1728491100000|2024-10-09 16:25:00|729.45|721.45|729.65|721.65|731.15|723.15|727.3|719.3|277
1728491400000|2024-10-09 16:30:00|729.75|721.75|728.05|720.05|729.75|721.75|727.35|719.35|318
1728491700000|2024-10-09 16:35:00|728.1|720.1|729.65|721.65|730.65|722.65|728.1|720.1|229
1728492000000|2024-10-09 16:40:00|729.66|721.66|727.6|719.6|730.16|722.16|726.75|718.75|244
1728492300000|2024-10-09 16:45:00|727.45|719.45|727|719|729.3|721.3|726.55|718.55|234
1728492600000|2024-10-09 16:50:00|726.95|718.95|725.9|717.9|726.95|718.95|725.55|717.55|170
1728492900000|2024-10-09 16:55:00|725.85|717.85|726.25|718.25|727.7|719.7|725.55|717.55|160
1728493200000|2024-10-09 17:00:00|726.3|718.3|727|719|727.69|719.69|726|718|210
1728493500000|2024-10-09 17:05:00|726.95|718.95|726.25|718.25|727.2|719.2|724.35|716.35|268
1728493800000|2024-10-09 17:10:00|726.4|718.4|727.2|719.2|727.45|719.45|726.4|718.4|42
1728494100000|2024-10-09 17:15:00|727.5|719.5|728.5|720.5|729.45|721.45|727.5|719.5|123
1728494400000|2024-10-09 17:20:00|728.45|720.45|729.8|721.8|730.05|722.05|728.35|720.35|132
1728494700000|2024-10-09 17:25:00|729.85|721.85|727.2|719.2|729.9|721.9|727|719|180
1728495000000|2024-10-09 17:30:00|727.25|719.25|729.75|721.75|730.52|722.52|727|719|168
1728495300000|2024-10-09 17:35:00|729.8|721.8|731.95|723.95|732.4|724.4|729.1|721.1|165
1728495600000|2024-10-09 17:40:00|732|724|732.5|724.5|732.5|724.5|730.95|722.95|170
1728495900000|2024-10-09 17:45:00|732.45|724.45|732.07|724.07|732.5|724.5|731.05|723.05|176
1728496200000|2024-10-09 17:50:00|732.35|724.35|731.2|723.2|732.65|724.65|730.75|722.75|154
1728496500000|2024-10-09 17:55:00|731.28|723.28|733.55|725.55|733.85|725.85|731.28|723.28|121
1728496800000|2024-10-09 18:00:00|733.5|725.5|734.45|726.45|734.55|726.55|732.9|724.9|179
1728497100000|2024-10-09 18:05:00|734.5|726.5|731.15|723.15|734.5|726.5|731.1|723.1|166
1728497400000|2024-10-09 18:10:00|731|723|730.65|722.65|732.65|724.65|729.3|721.3|317
1728497700000|2024-10-09 18:15:00|730.7|722.7|726.75|718.75|730.7|722.7|724.6|716.6|486
1728498000000|2024-10-09 18:20:00|726.7|718.7|730.35|722.35|730.65|722.65|726.55|718.55|375
1728498300000|2024-10-09 18:25:00|730.55|722.55|729.15|721.15|731.6|723.6|728.7|720.7|357
1728498600000|2024-10-09 18:30:00|729.1|721.1|728.65|720.65|729.1|721.1|726.65|718.65|443
1728498900000|2024-10-09 18:35:00|728.7|720.7|727.15|719.15|728.75|720.75|727|719|394
1728499200000|2024-10-09 18:40:00|727.1|719.1|727.05|719.05|728.15|720.15|726.65|718.65|378
1728499500000|2024-10-09 18:45:00|727.1|719.1|727.8|719.8|727.9|719.9|726.55|718.55|275
1728499800000|2024-10-09 18:50:00|727.75|719.75|729.55|721.55|729.75|721.75|727.35|719.35|290
1728500100000|2024-10-09 18:55:00|729.5|721.5|729.7|721.7|729.7|721.7|728.5|720.5|308
1728500400000|2024-10-09 19:00:00|729.65|721.65|731.35|723.35|731.35|723.35|728.2|720.2|298
1728500700000|2024-10-09 19:05:00|731.3|723.3|730.4|722.4|731.4|723.4|729.75|721.75|304
1728501000000|2024-10-09 19:10:00|730.35|722.35|730.1|722.1|730.9|722.9|729.9|721.9|240
1728501300000|2024-10-09 19:15:00|729.85|721.85|731.15|723.15|731.45|723.45|729.85|721.85|247
1728501600000|2024-10-09 19:20:00|731.05|723.05|730|722|731.2|723.2|729.95|721.95|137
1728501900000|2024-10-09 19:25:00|730.05|722.05|731.05|723.05|731.55|723.55|726.2|718.2|273
1728502200000|2024-10-09 19:30:00|731|723|733.05|725.05|733.25|725.25|730.79|722.79|228
1728502500000|2024-10-09 19:35:00|733.1|725.1|735.05|727.05|735.05|727.05|732.25|724.25|217
1728502800000|2024-10-09 19:40:00|735.1|727.1|733.25|725.25|735.1|727.1|732.7|724.7|244
1728503100000|2024-10-09 19:45:00|733.3|725.3|732.85|724.85|733.45|725.45|731.1|723.1|232
1728503400000|2024-10-09 19:50:00|732.9|724.9|733.9|725.9|734.25|726.25|731.95|723.95|276
1728503700000|2024-10-09 19:55:00|733.85|725.85|732.9|724.9|734.1|726.1|732.55|724.55|247
1728504000000|2024-10-09 20:00:00|732.85|724.85|733.65|725.65|733.65|725.65|731.2|723.2|240
1728504300000|2024-10-09 20:05:00|733.55|725.55|731.75|723.75|733.8|725.8|731.75|723.75|169
1728504600000|2024-10-09 20:10:00|731.65|723.65|731.2|723.2|732.3|724.3|730.55|722.55|162
1728504900000|2024-10-09 20:15:00|731.15|723.15|729.65|721.65|733.35|725.35|729.3|721.3|296
1728505200000|2024-10-09 20:20:00|729.5|721.5|730|722|730.9|722.9|729.4|721.4|137
1728505500000|2024-10-09 20:25:00|728.2|720.2|727.6|719.6|728.2|720.2|724.65|716.65|257
1728505800000|2024-10-09 20:30:00|727.85|719.85|730.7|722.7|732.2|724.2|727.8|719.8|285
1728506100000|2024-10-09 20:35:00|730.8|722.8|730.2|722.2|731.4|723.4|730|722|328
1728506400000|2024-10-09 20:40:00|730.15|722.15|731.6|723.6|731.95|723.95|730.05|722.05|322
1728506700000|2024-10-09 20:45:00|731.55|723.55|724.8|716.8|731.6|723.6|724.75|716.75|512
1728507000000|2024-10-09 20:50:00|724.75|716.75|722.3|714.3|725.37|717.37|719.95|711.95|653
1728507300000|2024-10-09 20:55:00|722.2|714.2|716.9|708.9|722.25|714.25|716.79|708.79|690
1728507600000|2024-10-09 21:00:00|716.94|708.94|715.63|707.63|717.59|709.59|714.85|706.85|961
1728507900000|2024-10-09 21:05:00|715.6|707.6|713.11|705.11|716.46|708.46|712.56|704.56|818
1728508200000|2024-10-09 21:10:00|713.2|705.2|712.18|704.18|714.15|706.15|710.35|702.35|705
1728508500000|2024-10-09 21:15:00|712.21|704.21|715.41|707.41|718.68|710.68|712.18|704.18|683
1728508800000|2024-10-09 21:20:00|715.37|707.37|719.87|711.87|719.97|711.97|714.79|706.79|382
1728509100000|2024-10-09 21:25:00|719.99|711.99|721.28|713.28|721.33|713.33|719.51|711.51|324
1728509400000|2024-10-09 21:30:00|721.26|713.26|719.38|711.38|721.35|713.35|719.2|711.2|211
1728509700000|2024-10-09 21:35:00|719.39|711.39|718.51|710.51|719.66|711.66|718.07|710.07|146
1728510000000|2024-10-09 21:40:00|718.52|710.52|718.1|710.1|718.52|710.52|717.24|709.24|132
1728510300000|2024-10-09 21:45:00|718.14|710.14|720.94|712.94|720.94|712.94|718.08|710.08|170
1728510600000|2024-10-09 21:50:00|720.98|712.98|720.62|712.62|721.24|713.24|720.44|712.44|105
1728510900000|2024-10-09 21:55:00|720.58|712.58|722.05|714.05|722.45|714.45|720.58|712.58|130
1728511200000|2024-10-09 22:00:00|722|714|717.1|709.1|722|714|716.55|708.55|187
1728511500000|2024-10-09 22:05:00|717|709|718.4|710.4|719.55|711.55|715.75|707.75|192
1728511800000|2024-10-09 22:10:00|718.3|710.3|719.55|711.55|721.3|713.3|718.3|710.3|138
1728512100000|2024-10-09 22:15:00|719.6|711.6|719.05|711.05|719.65|711.65|718.05|710.05|111
1728512400000|2024-10-09 22:20:00|719.1|711.1|718|710|719.1|711.1|716.8|708.8|113
1728512700000|2024-10-09 22:25:00|717.95|709.95|718.95|710.95|719|711|717.95|709.95|57
1728513300000|2024-10-09 22:35:00|722|714|723.6|715.6|723.7|715.7|722|714|66
1728513600000|2024-10-09 22:40:00|723.65|715.65|723.6|715.6|725.05|717.05|723.35|715.35|114
1728513900000|2024-10-09 22:45:00|723.55|715.55|724.4|716.4|725.4|717.4|723.55|715.55|86
1728514200000|2024-10-09 22:50:00|724.35|716.35|725.05|717.05|725.05|717.05|723.45|715.45|67
1728514500000|2024-10-09 22:55:00|725.1|717.1|727.65|719.65|727.65|719.65|724.25|716.25|80
1728514800000|2024-10-09 23:00:00|727.6|719.6|728.3|720.3|728.85|720.85|726.7|718.7|135
1728515100000|2024-10-09 23:05:00|728.35|720.35|728.95|720.95|729.95|721.95|728.35|720.35|165
1728515400000|2024-10-09 23:10:00|729.05|721.05|730.1|722.1|730.15|722.15|727.95|719.95|210
1728515700000|2024-10-09 23:15:00|730.15|722.15|728.65|720.65|730.2|722.2|728.55|720.55|208
1728516000000|2024-10-09 23:20:00|728.6|720.6|728.55|720.55|729.05|721.05|727.4|719.4|208
1728516300000|2024-10-09 23:25:00|728.6|720.6|728.1|720.1|729|721|727.65|719.65|233
1728516600000|2024-10-09 23:30:00|728.15|720.15|730.35|722.35|730.35|722.35|728.1|720.1|199
1728516900000|2024-10-09 23:35:00|730.25|722.25|731.8|723.8|731.8|723.8|729|721|166
1728517200000|2024-10-09 23:40:00|731.75|723.75|731.75|723.75|732.25|724.25|730.5|722.5|214
1728517500000|2024-10-09 23:45:00|731.8|723.8|731.7|723.7|732.05|724.05|730.65|722.65|166
1728517800000|2024-10-09 23:50:00|731.65|723.65|732.85|724.85|733.55|725.55|731.5|723.5|142
1728518100000|2024-10-09 23:55:00|732.9|724.9|733|725|734.35|726.35|732.1|724.1|171
1728518400000|2024-10-10 00:00:00|733.05|725.05|734.05|726.05|734.35|726.35|731.6|723.6|340
1728518700000|2024-10-10 00:05:00|734|726|731.25|723.25|735|727|731.25|723.25|261
1728519000000|2024-10-10 00:10:00|731.2|723.2|730.95|722.95|731.9|723.9|730.05|722.05|240
1728519300000|2024-10-10 00:15:00|730.9|722.9|730.25|722.25|733.3|725.3|729.8|721.8|157
1728519600000|2024-10-10 00:20:00|730.2|722.2|728.5|720.5|730.3|722.3|728.05|720.05|149
1728519900000|2024-10-10 00:25:00|728.6|720.6|727.2|719.2|728.6|720.6|725.5|717.5|154
1728520200000|2024-10-10 00:30:00|727.15|719.15|730.35|722.35|732.65|724.65|726.05|718.05|178
1728520500000|2024-10-10 00:35:00|730.3|722.3|728.15|720.15|731.05|723.05|727.95|719.95|269
1728520800000|2024-10-10 00:40:00|728.2|720.2|729.05|721.05|729.3|721.3|727.2|719.2|218
1728521100000|2024-10-10 00:45:00|729|721|729.85|721.85|730|722|727|719|190
1728521400000|2024-10-10 00:50:00|729.9|721.9|730.1|722.1|731.35|723.35|729.85|721.85|234
1728521700000|2024-10-10 00:55:00|730.05|722.05|729.15|721.15|732.15|724.15|728.95|720.95|211
1728522000000|2024-10-10 01:00:00|729.1|721.1|734.55|726.55|735.05|727.05|728.9|720.9|255
1728522300000|2024-10-10 01:05:00|734.5|726.5|735.44|727.44|736.2|728.2|734.35|726.35|156
1728522600000|2024-10-10 01:10:00|735.34|727.34|735.15|727.15|736.15|728.15|733.75|725.75|271
1728522900000|2024-10-10 01:15:00|735.2|727.2|740.2|732.2|740.7|732.7|735.15|727.15|250
1728523200000|2024-10-10 01:20:00|740.25|732.25|744.15|736.15|744.4|736.4|739.65|731.65|242
1728523500000|2024-10-10 01:25:00|744.05|736.05|742.65|734.65|744.9|736.9|740.95|732.95|261
1728523800000|2024-10-10 01:30:00|742.7|734.7|741.65|733.65|743.45|735.45|739.6|731.6|369
1728524100000|2024-10-10 01:35:00|741.6|733.6|744.85|736.85|745.15|737.15|739.9|731.9|359
1728524400000|2024-10-10 01:40:00|744.9|736.9|743.85|735.85|745.35|737.35|743.6|735.6|312
1728524700000|2024-10-10 01:45:00|743.9|735.9|742.1|734.1|744.1|736.1|741.3|733.3|361
1728525000000|2024-10-10 01:50:00|742|734|740.05|732.05|742.85|734.85|739.5|731.5|274
1728525300000|2024-10-10 01:55:00|740.1|732.1|739.8|731.8|740.35|732.35|739.2|731.2|252
1728525600000|2024-10-10 02:00:00|739.75|731.75|740.9|732.9|740.95|732.95|739.45|731.45|217
1728525900000|2024-10-10 02:05:00|740.95|732.95|740.8|732.8|742.2|734.2|739.15|731.15|223
1728526200000|2024-10-10 02:10:00|740.9|732.9|738.85|730.85|741.35|733.35|738.5|730.5|209
1728526500000|2024-10-10 02:15:00|738.9|730.9|740.3|732.3|741.5|733.5|738.7|730.7|258
1728526800000|2024-10-10 02:20:00|740.4|732.4|739.95|731.95|740.6|732.6|739|731|192
1728527100000|2024-10-10 02:25:00|740|732|739.75|731.75|740.95|732.95|738.4|730.4|307
1728527400000|2024-10-10 02:30:00|739.7|731.7|743.05|735.05|743.15|735.15|739.7|731.7|224
1728527700000|2024-10-10 02:35:00|743.15|735.15|742.85|734.85|743.55|735.55|742|734|152
1728528000000|2024-10-10 02:40:00|742.9|734.9|740.85|732.85|742.95|734.95|740.55|732.55|192
1728528300000|2024-10-10 02:45:00|740.99|732.99|740.45|732.45|742|734|740.35|732.35|168
1728528600000|2024-10-10 02:50:00|740.5|732.5|742.5|734.5|743.55|735.55|740.3|732.3|187
1728528900000|2024-10-10 02:55:00|742.35|734.35|741.5|733.5|742.85|734.85|741.3|733.3|226
1728529200000|2024-10-10 03:00:00|741.55|733.55|740.25|732.25|742.1|734.1|739.95|731.95|187
1728529500000|2024-10-10 03:05:00|740.3|732.3|745.16|737.16|745.16|737.16|739.4|731.4|184
1728529800000|2024-10-10 03:10:00|745.6|737.6|743.7|735.7|746.75|738.75|743.2|735.2|325
1728530100000|2024-10-10 03:15:00|743.75|735.75|744.55|736.55|744.7|736.7|743.25|735.25|285
1728530400000|2024-10-10 03:20:00|744.6|736.6|744.5|736.5|746.35|738.35|743.9|735.9|223
1728530700000|2024-10-10 03:25:00|744.55|736.55|744.9|736.9|745.65|737.65|744.4|736.4|197
1728531000000|2024-10-10 03:30:00|745.25|737.25|745.85|737.85|746.35|738.35|745.15|737.15|178
1728531300000|2024-10-10 03:35:00|745.9|737.9|745.8|737.8|746.5|738.5|745.4|737.4|173
1728531600000|2024-10-10 03:40:00|745.85|737.85|745.2|737.2|746.25|738.25|744.65|736.65|153
1728531900000|2024-10-10 03:45:00|745.15|737.15|746.85|738.85|746.95|738.95|745.15|737.15|169
1728532200000|2024-10-10 03:50:00|746.75|738.75|746.05|738.05|747.35|739.35|745.95|737.95|166
1728532500000|2024-10-10 03:55:00|746|738|745.5|737.5|746.2|738.2|744.55|736.55|188
1728532800000|2024-10-10 04:00:00|745.4|737.4|746.1|738.1|746.85|738.85|745.25|737.25|201
1728533100000|2024-10-10 04:05:00|746.15|738.15|745.05|737.05|746.55|738.55|744.9|736.9|279
1728533400000|2024-10-10 04:10:00|745|737|743.25|735.25|745.15|737.15|742.85|734.85|227
1728533700000|2024-10-10 04:15:00|743.3|735.3|744.75|736.75|745.35|737.35|742.6|734.6|162
1728534000000|2024-10-10 04:20:00|744.8|736.8|746.8|738.8|746.85|738.85|744.3|736.3|127
1728534300000|2024-10-10 04:25:00|746.85|738.85|748.3|740.3|748.5|740.5|746.85|738.85|127
1728534600000|2024-10-10 04:30:00|748.45|740.45|750|742|751.3|743.3|748.4|740.4|318
1728534900000|2024-10-10 04:35:00|750.05|742.05|750.45|742.45|750.65|742.65|749.35|741.35|241
1728535200000|2024-10-10 04:40:00|750.5|742.5|750.3|742.3|751.8|743.8|749.65|741.65|200
1728535500000|2024-10-10 04:45:00|750.25|742.25|750.85|742.85|752.15|744.15|750.2|742.2|226
1728535800000|2024-10-10 04:50:00|750.8|742.8|750.95|742.95|751.3|743.3|749.6|741.6|221
1728536100000|2024-10-10 04:55:00|751|743|750.75|742.75|751.35|743.35|750.45|742.45|134
1728536400000|2024-10-10 05:00:00|750.7|742.7|751.4|743.4|752.2|744.2|750.7|742.7|205
1728536700000|2024-10-10 05:05:00|751.35|743.35|750.5|742.5|752.8|744.8|750.35|742.35|289
1728537000000|2024-10-10 05:10:00|750.55|742.55|751.65|743.65|751.85|743.85|750.15|742.15|278
1728537300000|2024-10-10 05:15:00|751.7|743.7|750.2|742.2|751.75|743.75|748.15|740.15|220
1728537600000|2024-10-10 05:20:00|750.15|742.15|751.7|743.7|751.7|743.7|748.9|740.9|284
1728537900000|2024-10-10 05:25:00|751.8|743.8|752.2|744.2|752.2|744.2|751.3|743.3|202
1728538200000|2024-10-10 05:30:00|752.15|744.15|754.3|746.3|755.95|747.95|751.95|743.95|325
1728538500000|2024-10-10 05:35:00|754.25|746.25|756.5|748.5|757.75|749.75|754.25|746.25|372
1728538800000|2024-10-10 05:40:00|756.55|748.55|760.08|752.08|760.25|752.25|756.55|748.55|377
1728539100000|2024-10-10 05:45:00|760.25|752.25|761.05|753.05|762.05|754.05|758.3|750.3|398
1728539400000|2024-10-10 05:50:00|761|753|763.25|755.25|763.75|755.75|761|753|396
1728539700000|2024-10-10 05:55:00|763.2|755.2|764.5|756.5|765|757|762.55|754.55|419
1728540000000|2024-10-10 06:00:00|764.45|756.45|765.55|757.55|765.55|757.55|763.25|755.25|406
1728540300000|2024-10-10 06:05:00|765.5|757.5|767|759|767.25|759.25|763.15|755.15|368
1728540600000|2024-10-10 06:10:00|767.05|759.05|767.1|759.1|768.9|760.9|766.65|758.65|394
1728540900000|2024-10-10 06:15:00|767.15|759.15|766.4|758.4|769.45|761.45|766.05|758.05|415
1728541200000|2024-10-10 06:20:00|766.45|758.45|767.65|759.65|767.7|759.7|766.05|758.05|317
1728541500000|2024-10-10 06:25:00|767.8|759.8|768.3|760.3|768.3|760.3|766.95|758.95|256
1728541800000|2024-10-10 06:30:00|768.25|760.25|770.81|762.81|771.25|763.25|768|760|323
1728542100000|2024-10-10 06:35:00|770.55|762.55|771.3|763.3|771.45|763.45|769.6|761.6|371
1728542400000|2024-10-10 06:40:00|771.35|763.35|770.75|762.75|771.95|763.95|770.45|762.45|316
1728542700000|2024-10-10 06:45:00|770.7|762.7|768.15|760.15|771.4|763.4|767.65|759.65|362
1728543000000|2024-10-10 06:50:00|768.1|760.1|769.3|761.3|769.65|761.65|767.2|759.2|279
1728543300000|2024-10-10 06:55:00|769.25|761.25|768.95|760.95|770.55|762.55|768.7|760.7|280
1728543600000|2024-10-10 07:00:00|769.05|761.05|769.65|761.65|770.55|762.55|768.8|760.8|259
1728543900000|2024-10-10 07:05:00|769.7|761.7|769.55|761.55|771.4|763.4|769.1|761.1|205
1728544200000|2024-10-10 07:10:00|769.6|761.6|769.45|761.45|772.15|764.15|769.1|761.1|231
1728544500000|2024-10-10 07:15:00|769.4|761.4|766.25|758.25|769.8|761.8|766.25|758.25|185
1728544800000|2024-10-10 07:20:00|765.8|757.8|763.65|755.65|766.1|758.1|763.55|755.55|182
1728545100000|2024-10-10 07:25:00|763.7|755.7|763|755|764.4|756.4|762.85|754.85|147
1728545400000|2024-10-10 07:30:00|762.95|754.95|761.2|753.2|763|755|761.2|753.2|233
1728545700000|2024-10-10 07:35:00|761.25|753.25|762.45|754.45|763.65|755.65|761.25|753.25|172
1728546000000|2024-10-10 07:40:00|762.5|754.5|762.05|754.05|763.65|755.65|761.75|753.75|214
1728546300000|2024-10-10 07:45:00|762|754|763.6|755.6|763.6|755.6|761.15|753.15|188
1728546600000|2024-10-10 07:50:00|763.45|755.45|761.65|753.65|766.15|758.15|761.65|753.65|214
1728546900000|2024-10-10 07:55:00|761.7|753.7|761.85|753.85|762.2|754.2|760.25|752.25|232
1728547200000|2024-10-10 08:00:00|761.9|753.9|767.9|759.9|768.56|760.56|761.9|753.9|124
1728547500000|2024-10-10 08:05:00|768.1|760.1|771.5|763.5|772|764|765.95|757.95|185
1728547800000|2024-10-10 08:10:00|771.55|763.55|770.75|762.75|773.95|765.95|769.1|761.1|458
1728548100000|2024-10-10 08:15:00|770.7|762.7|771.4|763.4|774.05|766.05|770.2|762.2|465
1728548400000|2024-10-10 08:20:00|771.45|763.45|773.55|765.55|775.15|767.15|771.45|763.45|525
1728548700000|2024-10-10 08:25:00|773.45|765.45|774.3|766.3|774.35|766.35|772.4|764.4|472
1728549000000|2024-10-10 08:30:00|774.35|766.35|783.6|775.6|783.7|775.7|773.5|765.5|596
1728549300000|2024-10-10 08:35:00|783.55|775.55|783.17|775.17|783.9|775.9|780.6|772.6|439
1728549600000|2024-10-10 08:40:00|783.03|775.03|780|772|783.29|775.29|779.55|771.55|363
1728549900000|2024-10-10 08:45:00|780.05|772.05|778.55|770.55|782.15|774.15|777.6|769.6|447
1728550200000|2024-10-10 08:50:00|778.6|770.6|777.75|769.75|779.95|771.95|777.15|769.15|398
1728550500000|2024-10-10 08:55:00|777.7|769.7|780.65|772.65|783.6|775.6|776.9|768.9|494
1728550800000|2024-10-10 09:00:00|780.8|772.8|781.45|773.45|783.8|775.8|780.7|772.7|488
1728551100000|2024-10-10 09:05:00|781.6|773.6|781.55|773.55|782.7|774.7|779.45|771.45|438
1728551400000|2024-10-10 09:10:00|781.6|773.6|779.75|771.75|781.85|773.85|779.55|771.55|384
1728551700000|2024-10-10 09:15:00|779.8|771.8|785.55|777.55|786.2|778.2|779.8|771.8|523
1728552000000|2024-10-10 09:20:00|785.6|777.6|780.3|772.3|785.7|777.7|779.05|771.05|624
1728552300000|2024-10-10 09:25:00|780.4|772.4|778.15|770.15|781.23|773.23|776.2|768.2|685
1728552600000|2024-10-10 09:30:00|778.1|770.1|782.35|774.35|783.2|775.2|777.5|769.5|621
1728552900000|2024-10-10 09:35:00|782.4|774.4|782.65|774.65|784.35|776.35|780.95|772.95|613
1728553200000|2024-10-10 09:40:00|782.6|774.6|782|774|783.75|775.75|781.2|773.2|491
1728553500000|2024-10-10 09:45:00|782.05|774.05|782.35|774.35|783.3|775.3|780.7|772.7|442
1728553800000|2024-10-10 09:50:00|782.3|774.3|781.55|773.55|783.75|775.75|781.5|773.5|419
1728554100000|2024-10-10 09:55:00|781.6|773.6|780.65|772.65|782.55|774.55|780.25|772.25|390
1728554400000|2024-10-10 10:00:00|780.6|772.6|782.6|774.6|783.65|775.65|780.25|772.25|413
1728554700000|2024-10-10 10:05:00|782.55|774.55|781.45|773.45|784.25|776.25|781.45|773.45|391
1728555000000|2024-10-10 10:10:00|781.6|773.6|782.1|774.1|783.85|775.85|781.55|773.55|332
1728555300000|2024-10-10 10:15:00|782.15|774.15|786.9|778.9|787.55|779.55|781.85|773.85|447
1728555600000|2024-10-10 10:20:00|787|779|789.25|781.25|789.35|781.35|784.85|776.85|476
1728555900000|2024-10-10 10:25:00|789.2|781.2|788.6|780.6|789.65|781.65|786.85|778.85|491
1728556200000|2024-10-10 10:30:00|788.65|780.65|788.35|780.35|789.1|781.1|787.35|779.35|442
1728556500000|2024-10-10 10:35:00|788.4|780.4|790.9|782.9|792.7|784.7|787.15|779.15|546
1728556800000|2024-10-10 10:40:00|790.95|782.95|788.55|780.55|792.1|784.1|788.1|780.1|299
1728557100000|2024-10-10 10:45:00|788.6|780.6|791.15|783.15|791.6|783.6|787.82|779.82|263
1728557400000|2024-10-10 10:50:00|791.2|783.2|789.1|781.1|792.15|784.15|788.55|780.55|257
1728557700000|2024-10-10 10:55:00|789.15|781.15|788.25|780.25|789.95|781.95|787.1|779.1|238
1728558000000|2024-10-10 11:00:00|788.2|780.2|790.2|782.2|790.8|782.8|787.75|779.75|274
1728558300000|2024-10-10 11:05:00|790.25|782.25|790.35|782.35|791.6|783.6|789.65|781.65|186
1728558600000|2024-10-10 11:10:00|790.4|782.4|793.05|785.05|793.15|785.15|790.25|782.25|235
1728558900000|2024-10-10 11:15:00|793.2|785.2|794.86|786.86|795.4|787.4|791.55|783.55|315
1728559200000|2024-10-10 11:20:00|794.91|786.91|794.85|786.85|796.65|788.65|794.6|786.6|217
1728559500000|2024-10-10 11:25:00|797.05|789.05|797.85|789.85|798.25|790.25|796.85|788.85|243
1728559800000|2024-10-10 11:30:00|797.6|789.6|788.05|780.05|801.55|793.55|787.55|779.55|580
1728560100000|2024-10-10 11:35:00|787.55|779.55|784.9|776.9|787.55|779.55|783|775|378
1728560400000|2024-10-10 11:40:00|785.1|777.1|779.8|771.8|785.3|777.3|779.3|771.3|313
1728560700000|2024-10-10 11:45:00|779.85|771.85|776.9|768.9|782|774|776.35|768.35|257
1728561000000|2024-10-10 11:50:00|776.95|768.95|780.35|772.35|780.9|772.9|776.95|768.95|270
1728561300000|2024-10-10 11:55:00|780.5|772.5|780.1|772.1|781.2|773.2|778.35|770.35|217
1728561600000|2024-10-10 12:00:00|780.05|772.05|782.05|774.05|782.25|774.25|778.45|770.45|335
1728561900000|2024-10-10 12:05:00|782.15|774.15|779.7|771.7|782.15|774.15|778.4|770.4|307
1728562200000|2024-10-10 12:10:00|779.65|771.65|783.5|775.5|783.65|775.65|779.15|771.15|263
1728562500000|2024-10-10 12:15:00|783.4|775.4|783.85|775.85|787.1|779.1|783.35|775.35|376
1728562800000|2024-10-10 12:20:00|783.9|775.9|782.75|774.75|783.95|775.95|780.05|772.05|336
1728563100000|2024-10-10 12:25:00|782.85|774.85|783.75|775.75|784.84|776.84|780.85|772.85|369
1728563400000|2024-10-10 12:30:00|783.76|775.76|788.72|780.72|788.98|780.98|777.13|769.13|1017
1728563700000|2024-10-10 12:35:00|788.54|780.54|791.76|783.76|791.83|783.83|784.99|776.99|382
1728564000000|2024-10-10 12:40:00|792.42|784.42|797.05|789.05|798.3|790.3|792.42|784.42|431
1728564300000|2024-10-10 12:45:00|797.1|789.1|807.95|799.95|811.65|803.65|797.1|789.1|824
1728564600000|2024-10-10 12:50:00|808|800|807.4|799.4|810.5|802.5|802.45|794.45|743
1728564900000|2024-10-10 12:55:00|807.45|799.45|820.8|812.8|822.7|814.7|807.4|799.4|798
1728565200000|2024-10-10 13:00:00|820.95|812.95|806.65|798.65|826.2|818.2|806.15|798.15|988
1728565500000|2024-10-10 13:05:00|806.3|798.3|804.6|796.6|807.8|799.8|801.35|793.35|699
1728565800000|2024-10-10 13:10:00|804.65|796.65|812.1|804.1|813.6|805.6|799.65|791.65|675
1728566100000|2024-10-10 13:15:00|812.15|804.15|801.85|793.85|813.1|805.1|800.7|792.7|672
1728566400000|2024-10-10 13:20:00|801.65|793.65|806.5|798.5|807.1|799.1|801.65|793.65|667
1728566700000|2024-10-10 13:25:00|806.45|798.45|819.1|811.1|821.4|813.4|803.83|795.83|685
1728567000000|2024-10-10 13:30:00|818.9|810.9|819.7|811.7|824.95|816.95|812.3|804.3|651
1728567300000|2024-10-10 13:35:00|819.75|811.75|816.6|808.6|823.45|815.45|816.25|808.25|525
1728567600000|2024-10-10 13:40:00|816.5|808.5|814.95|806.95|818.45|810.45|813.43|805.43|685
1728567900000|2024-10-10 13:45:00|815.1|807.1|804.7|796.7|815.2|807.2|804.7|796.7|563
1728568200000|2024-10-10 13:50:00|804.65|796.65|795.75|787.75|804.65|796.65|793.05|785.05|480
1728568500000|2024-10-10 13:55:00|795.9|787.9|795.85|787.85|800.8|792.8|795.25|787.25|386
1728568800000|2024-10-10 14:00:00|795.55|787.55|801.85|793.85|806.55|798.55|795.35|787.35|533
1728569100000|2024-10-10 14:05:00|801.8|793.8|795.45|787.45|803.4|795.4|793|785|525
1728569400000|2024-10-10 14:10:00|795.55|787.55|801.55|793.55|801.85|793.85|795.55|787.55|592
1728569700000|2024-10-10 14:15:00|801.6|793.6|799.95|791.95|808.65|800.65|799.2|791.2|606
1728570000000|2024-10-10 14:20:00|800|792|793.6|785.6|801.75|793.75|793.3|785.3|716
1728570300000|2024-10-10 14:25:00|793.55|785.55|793.4|785.4|794.9|786.9|789.25|781.25|610
1728570600000|2024-10-10 14:30:00|793.35|785.35|798.25|790.25|802.6|794.6|790.45|782.45|581
1728570900000|2024-10-10 14:35:00|798.35|790.35|803.97|795.97|808.35|800.35|796.85|788.85|609
1728571200000|2024-10-10 14:40:00|804.05|796.05|805.05|797.05|807.4|799.4|802.8|794.8|512
1728571500000|2024-10-10 14:45:00|805.1|797.1|804.3|796.3|808.95|800.95|804.1|796.1|499
1728571800000|2024-10-10 14:50:00|804.25|796.25|804.75|796.75|808.25|800.25|801.3|793.3|493
1728572100000|2024-10-10 14:55:00|804.7|796.7|807.8|799.8|812.3|804.3|804.6|796.6|617
1728572400000|2024-10-10 15:00:00|807.6|799.6|809.5|801.5|809.9|801.9|805.95|797.95|550
1728572700000|2024-10-10 15:05:00|809.3|801.3|815.75|807.75|816.15|808.15|807|799|681
1728573000000|2024-10-10 15:10:00|815.8|807.8|816.48|808.48|819.1|811.1|814.4|806.4|698
1728573300000|2024-10-10 15:15:00|816.47|808.47|811.46|803.46|816.75|808.75|809.95|801.95|636
1728573600000|2024-10-10 15:20:00|812.15|804.15|811.68|803.68|814.8|806.8|810.9|802.9|599
1728573900000|2024-10-10 15:25:00|811.63|803.63|811.4|803.4|813.29|805.29|808.55|800.55|665
1728574200000|2024-10-10 15:30:00|811.45|803.45|813.4|805.4|814.27|806.27|809.8|801.8|611
1728574500000|2024-10-10 15:35:00|813.25|805.25|819.35|811.35|819.55|811.55|810.7|802.7|663
1728574800000|2024-10-10 15:40:00|819.55|811.55|823.45|815.45|826.04|818.04|818.5|810.5|752
1728575100000|2024-10-10 15:45:00|823.55|815.55|819.55|811.55|826.37|818.37|818.85|810.85|556
1728575400000|2024-10-10 15:50:00|819.6|811.6|832.9|824.9|833.25|825.25|819.6|811.6|752
1728575700000|2024-10-10 15:55:00|832.8|824.8|835.97|827.97|836.02|828.02|830.95|822.95|625
1728576000000|2024-10-10 16:00:00|835.92|827.92|841.95|833.95|845.55|837.55|832.2|824.2|880
1728576300000|2024-10-10 16:05:00|842.1|834.1|831.4|823.4|844.2|836.2|830.5|822.5|787
1728576600000|2024-10-10 16:10:00|831.3|823.3|833.25|825.25|833.25|825.25|825.8|817.8|743
1728576900000|2024-10-10 16:15:00|833.3|825.3|828.3|820.3|834.15|826.15|827.9|819.9|595
1728577200000|2024-10-10 16:20:00|828.25|820.25|832.4|824.4|835.07|827.07|827.5|819.5|508
1728577500000|2024-10-10 16:25:00|832.45|824.45|830.75|822.75|833.6|825.6|830.1|822.1|630
1728577800000|2024-10-10 16:30:00|830.95|822.95|837.85|829.85|838.05|830.05|828.95|820.95|731
1728578100000|2024-10-10 16:35:00|837.8|829.8|840|832|841.35|833.35|836.75|828.75|711
1728578400000|2024-10-10 16:40:00|840.05|832.05|842.3|834.3|842.55|834.55|837.7|829.7|646
1728578700000|2024-10-10 16:45:00|842.45|834.45|835.9|827.9|842.45|834.45|834.8|826.8|689
1728579000000|2024-10-10 16:50:00|835.85|827.85|834.62|826.62|839.9|831.9|833.7|825.7|647
1728579300000|2024-10-10 16:55:00|834.55|826.55|833.75|825.75|836.5|828.5|832.05|824.05|541
1728579600000|2024-10-10 17:00:00|833.9|825.9|833.65|825.65|839.55|831.55|830.7|822.7|615
1728579900000|2024-10-10 17:05:00|833.5|825.5|833.75|825.75|834.74|826.74|829.15|821.15|727
1728580200000|2024-10-10 17:10:00|833.7|825.7|839.3|831.3|841.2|833.2|833.7|825.7|657
1728580500000|2024-10-10 17:15:00|839.4|831.4|837.15|829.15|840.1|832.1|836.15|828.15|220
1728580800000|2024-10-10 17:20:00|837.3|829.3|845.3|837.3|847.6|839.6|837.3|829.3|742
1728581100000|2024-10-10 17:25:00|845.35|837.35|843.95|835.95|847.9|839.9|843.55|835.55|675
1728581400000|2024-10-10 17:30:00|843.9|835.9|843.45|835.45|851.25|843.25|842.35|834.35|750
1728581700000|2024-10-10 17:35:00|843.4|835.4|846.25|838.25|846.25|838.25|841.4|833.4|570
1728582000000|2024-10-10 17:40:00|846.15|838.15|848.33|840.33|849.7|841.7|844.55|836.55|712
1728582300000|2024-10-10 17:45:00|848.39|840.39|844.35|836.35|849.55|841.55|843.4|835.4|570
1728582600000|2024-10-10 17:50:00|844.4|836.4|841.95|833.95|844.55|836.55|837.45|829.45|768
1728582900000|2024-10-10 17:55:00|842.05|834.05|836.17|828.17|842.85|834.85|831.3|823.3|745
1728583200000|2024-10-10 18:00:00|836.12|828.12|832.2|824.2|836.12|828.12|831.35|823.35|797
1728583500000|2024-10-10 18:05:00|832.19|824.19|824.35|816.35|833.3|825.3|824.35|816.35|836
1728583800000|2024-10-10 18:10:00|824.55|816.55|822.45|814.45|831.8|823.8|821.67|813.67|771
1728584100000|2024-10-10 18:15:00|822.55|814.55|813.65|805.65|824.05|816.05|811.5|803.5|495
1728584400000|2024-10-10 18:20:00|813.8|805.8|811.3|803.3|814.45|806.45|807.4|799.4|394
1728584700000|2024-10-10 18:25:00|811.15|803.15|805.35|797.35|811.15|803.15|803.6|795.6|374
1728585000000|2024-10-10 18:30:00|805.2|797.2|810.5|802.5|811.05|803.05|802.75|794.75|328
1728585300000|2024-10-10 18:35:00|810.9|802.9|807.05|799.05|811.45|803.45|804.1|796.1|475
1728585600000|2024-10-10 18:40:00|807.1|799.1|800.55|792.55|808.2|800.2|798.93|790.93|407
1728585900000|2024-10-10 18:45:00|800.7|792.7|803.2|795.2|803.85|795.85|797.55|789.55|227
1728586200000|2024-10-10 18:50:00|803.4|795.4|797.6|789.6|803.5|795.5|796.6|788.6|370
1728586500000|2024-10-10 18:55:00|797.65|789.65|807.6|799.6|812.7|804.7|797.55|789.55|383
1728586800000|2024-10-10 19:00:00|807.55|799.55|804|796|807.55|799.55|803.12|795.12|410
1728587100000|2024-10-10 19:05:00|804.15|796.15|797.9|789.9|804.85|796.85|796.45|788.45|398
1728587400000|2024-10-10 19:10:00|797.95|789.95|794.45|786.45|798.4|790.4|792.4|784.4|411
1728587700000|2024-10-10 19:15:00|794.4|786.4|800.85|792.85|801.2|793.2|792.65|784.65|434
1728588000000|2024-10-10 19:20:00|800.9|792.9|799.5|791.5|802.75|794.75|798.25|790.25|341
1728588300000|2024-10-10 19:25:00|799.55|791.55|804.29|796.29|805.1|797.1|798.1|790.1|332
1728588600000|2024-10-10 19:30:00|804.24|796.24|806|798|809.25|801.25|800.25|792.25|512
1728588900000|2024-10-10 19:35:00|806.15|798.15|810|802|810.05|802.05|804.3|796.3|391
1728589200000|2024-10-10 19:40:00|810.05|802.05|815.87|807.87|816|808|808.4|800.4|392
1728589500000|2024-10-10 19:45:00|815.92|807.92|813.6|805.6|815.95|807.95|812.49|804.49|518
1728589800000|2024-10-10 19:50:00|813.65|805.65|813.85|805.85|815.9|807.9|812.8|804.8|354
1728590100000|2024-10-10 19:55:00|813.8|805.8|809.7|801.7|815.3|807.3|809.7|801.7|412
1728590400000|2024-10-10 20:00:00|809.65|801.65|810.05|802.05|810.8|802.8|807.45|799.45|447
1728590700000|2024-10-10 20:05:00|810|802|815.25|807.25|815.5|807.5|810|802|351
1728591000000|2024-10-10 20:10:00|815.3|807.3|821.7|813.7|821.7|813.7|814.55|806.55|311
1728591300000|2024-10-10 20:15:00|822.05|814.05|812.25|804.25|823.65|815.65|812.25|804.25|571
1728591600000|2024-10-10 20:20:00|812.3|804.3|806.55|798.55|813|805|805.85|797.85|393
1728591900000|2024-10-10 20:25:00|806.65|798.65|807.4|799.4|810.4|802.4|805.65|797.65|348
1728592200000|2024-10-10 20:30:00|807.35|799.35|806.36|798.36|808.65|800.65|805.2|797.2|342
1728592500000|2024-10-10 20:35:00|806.41|798.41|804.95|796.95|806.8|798.8|803.75|795.75|272
1728592800000|2024-10-10 20:40:00|805.25|797.25|801.75|793.75|805.55|797.55|801.25|793.25|326
1728593100000|2024-10-10 20:45:00|801.7|793.7|805.35|797.35|805.85|797.85|801.65|793.65|262
1728593400000|2024-10-10 20:50:00|805.3|797.3|802|794|805.3|797.3|801.5|793.5|332
1728593700000|2024-10-10 20:55:00|801.9|793.9|799.04|791.04|802.58|794.58|798.2|790.2|366
1728594000000|2024-10-10 21:00:00|799.13|791.13|799.97|791.97|799.97|791.97|797.95|789.95|678
1728594300000|2024-10-10 21:05:00|799.88|791.88|803.93|795.93|804.98|796.98|799.65|791.65|548
1728594600000|2024-10-10 21:10:00|803.92|795.92|805.48|797.48|805.87|797.87|802.69|794.69|384
1728594900000|2024-10-10 21:15:00|805.54|797.54|808.61|800.61|808.99|800.99|805.48|797.48|589
1728595200000|2024-10-10 21:20:00|808.56|800.56|814.93|806.93|815.2|807.2|807.57|799.57|469
1728595500000|2024-10-10 21:25:00|814.84|806.84|813.79|805.79|816.08|808.08|813.79|805.79|403
1728595800000|2024-10-10 21:30:00|813.85|805.85|814.96|806.96|816.62|808.62|812.09|804.09|414
1728596100000|2024-10-10 21:35:00|814.95|806.95|813.82|805.82|815.62|807.62|812.14|804.14|356
1728596400000|2024-10-10 21:40:00|813.85|805.85|811.14|803.14|813.85|805.85|810.39|802.39|266
1728596700000|2024-10-10 21:45:00|811.18|803.18|813.2|805.2|814.05|806.05|811.17|803.17|179
1728597000000|2024-10-10 21:50:00|813.24|805.24|814.13|806.13|816.17|808.17|813.19|805.19|279
1728597300000|2024-10-10 21:55:00|814.16|806.16|818.85|810.85|818.85|810.85|814.13|806.13|367
1728597600000|2024-10-10 22:00:00|818.7|810.7|817.7|809.7|818.75|810.75|815.55|807.55|285
1728597900000|2024-10-10 22:05:00|817.65|809.65|818.7|810.7|819.8|811.8|816.65|808.65|272
1728598200000|2024-10-10 22:10:00|818.55|810.55|814.31|806.31|818.55|810.55|813.7|805.7|266
1728598500000|2024-10-10 22:15:00|814.26|806.26|817|809|817.25|809.25|813.9|805.9|256
1728598800000|2024-10-10 22:20:00|817.05|809.05|816.95|808.95|818.65|810.65|815.8|807.8|265
1728599100000|2024-10-10 22:25:00|816.9|808.9|816|808|817.65|809.65|814.65|806.65|361
1728599400000|2024-10-10 22:30:00|815.99|807.99|815.54|807.54|816.9|808.9|815.35|807.35|317
1728599700000|2024-10-10 22:35:00|815.49|807.49|813.7|805.7|815.55|807.55|813.15|805.15|237
1728600000000|2024-10-10 22:40:00|813.65|805.65|812.05|804.05|815.85|807.85|811.5|803.5|283
1728600300000|2024-10-10 22:45:00|812|804|808.75|800.75|812.15|804.15|808.3|800.3|410
1728600600000|2024-10-10 22:50:00|808.8|800.8|809.45|801.45|810.25|802.25|806.55|798.55|425
1728600900000|2024-10-10 22:55:00|809.55|801.55|810.25|802.25|811.35|803.35|809.5|801.5|345
1728601200000|2024-10-10 23:00:00|810.3|802.3|811.08|803.08|812.15|804.15|809.65|801.65|383
1728601500000|2024-10-10 23:05:00|811.13|803.13|807.2|799.2|811.95|803.95|807.05|799.05|393
1728601800000|2024-10-10 23:10:00|807.25|799.25|807.5|799.5|808.82|800.82|806.35|798.35|371
1728602100000|2024-10-10 23:15:00|807.55|799.55|812.1|804.1|813.35|805.35|806.4|798.4|295
1728602400000|2024-10-10 23:20:00|812.05|804.05|813.35|805.35|813.8|805.8|811.35|803.35|328
1728602700000|2024-10-10 23:25:00|813.4|805.4|816.55|808.55|817.45|809.45|812.3|804.3|381
1728603000000|2024-10-10 23:30:00|816.45|808.45|816.55|808.55|818.8|810.8|816.35|808.35|537
1728603300000|2024-10-10 23:35:00|816.6|808.6|812.15|804.15|816.6|808.6|812.05|804.05|317
1728603600000|2024-10-10 23:40:00|812.2|804.2|809.95|801.95|812.6|804.6|809.65|801.65|246
1728603900000|2024-10-10 23:45:00|810|802|813.85|805.85|814.28|806.28|809.9|801.9|246
1728604200000|2024-10-10 23:50:00|813.9|805.9|817.05|809.05|817.05|809.05|812.75|804.75|247
1728604500000|2024-10-10 23:55:00|817.1|809.1|817.1|809.1|817.7|809.7|816.15|808.15|372
1728604800000|2024-10-11 00:00:00|817.15|809.15|815|807|817.25|809.25|813.75|805.75|435
1728605100000|2024-10-11 00:05:00|815.05|807.05|823.25|815.25|824.96|816.96|815|807|492
1728605400000|2024-10-11 00:10:00|823.4|815.4|822.4|814.4|825.4|817.4|821.35|813.35|454
1728605700000|2024-10-11 00:15:00|822.45|814.45|817.25|809.25|823.65|815.65|817.25|809.25|382
1728606000000|2024-10-11 00:20:00|817.15|809.15|816.5|808.5|818.2|810.2|816.35|808.35|207
1728606300000|2024-10-11 00:25:00|816.4|808.4|810.35|802.35|816.45|808.45|810.3|802.3|300
1728606600000|2024-10-11 00:30:00|810.4|802.4|813.95|805.95|814|806|809.5|801.5|351
1728606900000|2024-10-11 00:35:00|813.9|805.9|813.35|805.35|814.23|806.23|812.65|804.65|362
1728607200000|2024-10-11 00:40:00|813.3|805.3|812.28|804.28|814.15|806.15|811.2|803.2|389
1728607500000|2024-10-11 00:45:00|812.33|804.33|814.97|806.97|816.3|808.3|811.3|803.3|382
1728607800000|2024-10-11 00:50:00|814.92|806.92|810.95|802.95|814.97|806.97|810.05|802.05|299
1728608100000|2024-10-11 00:55:00|811|803|807.3|799.3|811.85|803.85|807.3|799.3|331
1728608400000|2024-10-11 01:00:00|807.35|799.35|806.95|798.95|808.75|800.75|806|798|392
1728608700000|2024-10-11 01:05:00|807|799|804.6|796.6|808.65|800.65|803.5|795.5|310
1728609000000|2024-10-11 01:10:00|804.55|796.55|804.55|796.55|805.3|797.3|803.65|795.65|295
1728609300000|2024-10-11 01:15:00|804.4|796.4|808.41|800.41|809.07|801.07|804.4|796.4|298
1728609600000|2024-10-11 01:20:00|808.36|800.36|806.75|798.75|808.85|800.85|806.45|798.45|291
1728609900000|2024-10-11 01:25:00|806.7|798.7|804.8|796.8|807.5|799.5|804.7|796.7|322
1728610200000|2024-10-11 01:30:00|804.6|796.6|805.11|797.11|805.85|797.85|804.1|796.1|357
1728610500000|2024-10-11 01:35:00|805.06|797.06|802.95|794.95|805.06|797.06|802.6|794.6|243
1728610800000|2024-10-11 01:40:00|802.9|794.9|802.65|794.65|803.9|795.9|802.1|794.1|225
1728611100000|2024-10-11 01:45:00|802.6|794.6|803.6|795.6|805.68|797.68|802.3|794.3|355
1728611400000|2024-10-11 01:50:00|803.55|795.55|810.7|802.7|811.1|803.1|803.45|795.45|332
1728611700000|2024-10-11 01:55:00|810.85|802.85|808.15|800.15|813.4|805.4|807.85|799.85|379
1728612000000|2024-10-11 02:00:00|808.2|800.2|807|799|810.05|802.05|805.7|797.7|383
1728612300000|2024-10-11 02:05:00|807.05|799.05|806.1|798.1|808.4|800.4|806.1|798.1|331
1728612600000|2024-10-11 02:10:00|806.15|798.15|804.15|796.15|806.36|798.36|803.3|795.3|295
1728612900000|2024-10-11 02:15:00|804.2|796.2|805.55|797.55|806.6|798.6|803.6|795.6|346
1728613200000|2024-10-11 02:20:00|805.5|797.5|806.75|798.75|807.35|799.35|804.55|796.55|284
1728613500000|2024-10-11 02:25:00|806.7|798.7|808.85|800.85|809.21|801.21|806.3|798.3|228
1728613800000|2024-10-11 02:30:00|808.9|800.9|808.2|800.2|809.03|801.03|807|799|228
1728614100000|2024-10-11 02:35:00|808.24|800.24|811.35|803.35|811.85|803.85|807.6|799.6|184
1728614400000|2024-10-11 02:40:00|811.4|803.4|818.75|810.75|819.55|811.55|811.4|803.4|282
1728614700000|2024-10-11 02:45:00|818.7|810.7|819.45|811.45|821.77|813.77|817.45|809.45|405
1728615000000|2024-10-11 02:50:00|819.4|811.4|815.4|807.4|820.4|812.4|815.3|807.3|408
1728615300000|2024-10-11 02:55:00|815.45|807.45|815.71|807.71|816.53|808.53|814.45|806.45|230
1728615600000|2024-10-11 03:00:00|815.8|807.8|813.95|805.95|817.7|809.7|813.75|805.75|394
1728615900000|2024-10-11 03:05:00|813.96|805.96|814.05|806.05|814.65|806.65|813.11|805.11|170
1728616200000|2024-10-11 03:10:00|814.1|806.1|814.95|806.95|815.2|807.2|812.9|804.9|203
1728616500000|2024-10-11 03:15:00|814.85|806.85|809.8|801.8|814.85|806.85|809.2|801.2|257
1728616800000|2024-10-11 03:20:00|809.75|801.75|809.7|801.7|810.75|802.75|809.15|801.15|206
1728617100000|2024-10-11 03:25:00|809.75|801.75|806.2|798.2|809.8|801.8|806.05|798.05|260
1728617400000|2024-10-11 03:30:00|806.25|798.25|815.5|807.5|815.5|807.5|806.1|798.1|283
1728617700000|2024-10-11 03:35:00|815.55|807.55|816.2|808.2|817|809|814.25|806.25|242
1728618000000|2024-10-11 03:40:00|816.15|808.15|815.85|807.85|816.45|808.45|814.85|806.85|212
1728618300000|2024-10-11 03:45:00|815.95|807.95|812.4|804.4|816.1|808.1|812.4|804.4|284
1728618600000|2024-10-11 03:50:00|812.45|804.45|812.8|804.8|813.2|805.2|810.25|802.25|279
1728618900000|2024-10-11 03:55:00|812.75|804.75|809.65|801.65|812.8|804.8|808.9|800.9|299
1728619200000|2024-10-11 04:00:00|809.55|801.55|809.6|801.6|810.85|802.85|808.55|800.55|207
1728619500000|2024-10-11 04:05:00|809.65|801.65|808.2|800.2|810.05|802.05|807.95|799.95|190
1728619800000|2024-10-11 04:10:00|808.15|800.15|807|799|809.52|801.52|806.1|798.1|225
1728620100000|2024-10-11 04:15:00|806.95|798.95|803.25|795.25|806.95|798.95|801.8|793.8|250
1728620400000|2024-10-11 04:20:00|803.15|795.15|798.75|790.75|803.85|795.85|796.95|788.95|455
1728620700000|2024-10-11 04:25:00|798.8|790.8|797.65|789.65|799.7|791.7|794.55|786.55|295
1728621000000|2024-10-11 04:30:00|797.6|789.6|795.95|787.95|798.08|790.08|794.15|786.15|321
1728621300000|2024-10-11 04:35:00|795.85|787.85|797.45|789.45|797.9|789.9|795.5|787.5|255
1728621600000|2024-10-11 04:40:00|797.5|789.5|797.25|789.25|798.07|790.07|796.15|788.15|227
1728622200000|2024-10-11 04:50:00|795.6|787.6|794.66|786.66|796|788|791.4|783.4|189
1728622500000|2024-10-11 04:55:00|794.55|786.55|792.6|784.6|795.4|787.4|792.6|784.6|306
1728622800000|2024-10-11 05:00:00|792.65|784.65|806.45|798.45|808.15|800.15|791.9|783.9|511
1728623100000|2024-10-11 05:05:00|806.6|798.6|805.05|797.05|807.25|799.25|802.8|794.8|440
1728623400000|2024-10-11 05:10:00|805.1|797.1|806.8|798.8|807.43|799.43|802.85|794.85|434
1728623700000|2024-10-11 05:15:00|806.85|798.85|810.35|802.35|812.85|804.85|806.8|798.8|456
1728624000000|2024-10-11 05:20:00|810.4|802.4|810.1|802.1|812.15|804.15|809.3|801.3|433
1728624300000|2024-10-11 05:25:00|809.95|801.95|808.7|800.7|811.7|803.7|807.15|799.15|385
1728624600000|2024-10-11 05:30:00|808.6|800.6|809.3|801.3|812.2|804.2|807.95|799.95|349
1728624900000|2024-10-11 05:35:00|809.35|801.35|810.15|802.15|810.85|802.85|808.45|800.45|411
1728625200000|2024-10-11 05:40:00|810.1|802.1|810.2|802.2|812.48|804.48|810|802|432
1728625500000|2024-10-11 05:45:00|810.1|802.1|807.95|799.95|810.32|802.32|807.4|799.4|348
1728625800000|2024-10-11 05:50:00|807.9|799.9|810.05|802.05|812.25|804.25|807.75|799.75|379
1728626100000|2024-10-11 05:55:00|810.1|802.1|804.65|796.65|810.1|802.1|804.65|796.65|345
1728626400000|2024-10-11 06:00:00|804.6|796.6|807.8|799.8|808.45|800.45|804.6|796.6|295
1728626700000|2024-10-11 06:05:00|807.75|799.75|808.5|800.5|809.05|801.05|804.65|796.65|278
1728627000000|2024-10-11 06:10:00|808.6|800.6|811.2|803.2|811.2|803.2|808.24|800.24|243
1728627300000|2024-10-11 06:15:00|811.15|803.15|817.79|809.79|818.42|810.42|810.5|802.5|296
1728627600000|2024-10-11 06:20:00|817.85|809.85|822.4|814.4|823.65|815.65|817.73|809.73|408
1728627900000|2024-10-11 06:25:00|822.5|814.5|823.85|815.85|823.85|815.85|820.95|812.95|457
1728628200000|2024-10-11 06:30:00|823.8|815.8|822.4|814.4|824.35|816.35|822.05|814.05|433
1728628500000|2024-10-11 06:35:00|822.45|814.45|821.95|813.95|823.1|815.1|820.4|812.4|419
1728628800000|2024-10-11 06:40:00|821.92|813.92|820.8|812.8|822.45|814.45|820.2|812.2|276
1728629100000|2024-10-11 06:45:00|820.75|812.75|820.1|812.1|821.75|813.75|820|812|290
1728629400000|2024-10-11 06:50:00|819.95|811.95|818.75|810.75|822.3|814.3|817.6|809.6|270
1728629700000|2024-10-11 06:55:00|818.8|810.8|820.97|812.97|825.85|817.85|818.8|810.8|302
1728630000000|2024-10-11 07:00:00|821.15|813.15|820.55|812.55|821.35|813.35|818.9|810.9|361
1728630300000|2024-10-11 07:05:00|820.65|812.65|817.38|809.38|822.08|814.08|816.8|808.8|338
1728630600000|2024-10-11 07:10:00|817.33|809.33|818.95|810.95|819.2|811.2|816.3|808.3|326
1728630900000|2024-10-11 07:15:00|818.65|810.65|814.95|806.95|818.7|810.7|814.8|806.8|318
1728631200000|2024-10-11 07:20:00|815|807|819.93|811.93|820.4|812.4|814.95|806.95|333
1728631500000|2024-10-11 07:25:00|819.88|811.88|821.91|813.91|823.5|815.5|819.15|811.15|280
1728631800000|2024-10-11 07:30:00|822.1|814.1|819.75|811.75|823.41|815.41|819.75|811.75|302
1728632100000|2024-10-11 07:35:00|819.8|811.8|818.75|810.75|820.05|812.05|817.9|809.9|255
1728632400000|2024-10-11 07:40:00|818.7|810.7|815.45|807.45|819.35|811.35|814.9|806.9|401
1728632700000|2024-10-11 07:45:00|815.4|807.4|818.15|810.15|818.25|810.25|815.2|807.2|203
1728633000000|2024-10-11 07:50:00|818.1|810.1|817.8|809.8|819.45|811.45|817.8|809.8|145
1728633300000|2024-10-11 07:55:00|817.85|809.85|818.1|810.1|819.13|811.13|816.9|808.9|148
1728633600000|2024-10-11 08:00:00|818.05|810.05|816.9|808.9|819|811|816.4|808.4|233
1728633900000|2024-10-11 08:05:00|817.15|809.15|819.03|811.03|819.4|811.4|816.95|808.95|135
1728634200000|2024-10-11 08:10:00|818.9|810.9|816.65|808.65|818.95|810.95|814.75|806.75|356
1728634500000|2024-10-11 08:15:00|816.6|808.6|818.35|810.35|818.51|810.51|815.75|807.75|238
1728634800000|2024-10-11 08:20:00|818.3|810.3|814.4|806.4|818.5|810.5|813.95|805.95|310
1728635100000|2024-10-11 08:25:00|814.45|806.45|813.9|805.9|814.75|806.75|812.7|804.7|217
1728635400000|2024-10-11 08:30:00|814|806|814.7|806.7|816.65|808.65|814|806|178
1728635700000|2024-10-11 08:35:00|814.75|806.75|812.1|804.1|814.8|806.8|812|804|174
1728636000000|2024-10-11 08:40:00|812.05|804.05|812.85|804.85|814|806|811.85|803.85|151
1728636300000|2024-10-11 08:45:00|812.8|804.8|812.81|804.81|813.45|805.45|811.15|803.15|112
1728636600000|2024-10-11 08:50:00|812.75|804.75|810.02|802.02|812.77|804.77|809.7|801.7|209
1728636900000|2024-10-11 08:55:00|810.01|802.01|808.35|800.35|811.13|803.13|808.15|800.15|178
1728637200000|2024-10-11 09:00:00|808.4|800.4|807.95|799.95|809.9|801.9|807.95|799.95|188
1728637500000|2024-10-11 09:05:00|807.9|799.9|808|800|808.25|800.25|806.4|798.4|163
1728637800000|2024-10-11 09:10:00|808.05|800.05|809.6|801.6|809.6|801.6|806.15|798.15|177
1728638100000|2024-10-11 09:15:00|809.55|801.55|807.9|799.9|811.1|803.1|807.8|799.8|318
1728638400000|2024-10-11 09:20:00|807.85|799.85|807|799|808.75|800.75|806.5|798.5|291
1728638700000|2024-10-11 09:25:00|807.3|799.3|809.4|801.4|809.4|801.4|807.15|799.15|208
1728639000000|2024-10-11 09:30:00|809.35|801.35|809.5|801.5|810.5|802.5|808.64|800.64|206
1728639300000|2024-10-11 09:35:00|809.59|801.59|809.2|801.2|810.25|802.25|808.65|800.65|205
1728639600000|2024-10-11 09:40:00|809.25|801.25|810.05|802.05|812.2|804.2|808.95|800.95|288
1728639900000|2024-10-11 09:45:00|810.28|802.28|809.63|801.63|810.9|802.9|809.2|801.2|158
1728640200000|2024-10-11 09:50:00|809.62|801.62|811.55|803.55|811.65|803.65|809.45|801.45|248
1728640500000|2024-10-11 09:55:00|811.4|803.4|810.97|802.97|812.35|804.35|809.45|801.45|245
1728640800000|2024-10-11 10:00:00|810.92|802.92|817.35|809.35|817.35|809.35|810.91|802.91|286
1728641100000|2024-10-11 10:05:00|817.3|809.3|813.55|805.55|817.49|809.49|813.2|805.2|377
1728641400000|2024-10-11 10:10:00|813.5|805.5|816.95|808.95|816.95|808.95|813.35|805.35|288
1728641700000|2024-10-11 10:15:00|817|809|813.75|805.75|817.8|809.8|813.55|805.55|316
1728642000000|2024-10-11 10:20:00|813.83|805.83|814.1|806.1|814.42|806.42|812.05|804.05|294
1728642300000|2024-10-11 10:25:00|814.15|806.15|808.05|800.05|814.25|806.25|807.85|799.85|349
1728642600000|2024-10-11 10:30:00|808.1|800.1|808.15|800.15|809.05|801.05|806.4|798.4|191
1728642900000|2024-10-11 10:35:00|808.35|800.35|809.25|801.25|810.45|802.45|808|800|158
1728643200000|2024-10-11 10:40:00|809.3|801.3|811.26|803.26|811.85|803.85|808.3|800.3|162
1728643500000|2024-10-11 10:45:00|811.16|803.16|810.05|802.05|812.65|804.65|809.85|801.85|190
1728643800000|2024-10-11 10:50:00|810.08|802.08|809.97|802.93|811.15|803.66|809.8|801.8|120
1728644100000|2024-10-11 10:55:00|810.02|802.98|809.17|802.13|810.67|803.63|808.22|801.18|198
1728644400000|2024-10-11 11:00:00|809.47|802.43|809.57|802.53|810.27|803.23|808.77|801.73|145
1728644700000|2024-10-11 11:05:00|809.52|802.48|808.47|801.43|809.97|802.93|808.07|801.03|158
1728645000000|2024-10-11 11:10:00|808.57|801.53|809.82|802.78|810.37|803.33|808.57|801.53|94
1728645300000|2024-10-11 11:15:00|809.97|802.93|809.07|802.03|809.97|802.93|807.37|800.33|154
1728645600000|2024-10-11 11:20:00|809.27|802.23|821.82|814.78|827.32|820.28|809.17|802.13|558
1728645900000|2024-10-11 11:25:00|821.91|814.87|819.92|812.88|824.42|817.38|819.87|812.83|325
1728646200000|2024-10-11 11:30:00|819.99|812.95|817.17|810.13|822.48|815.44|816.92|809.88|293
1728646500000|2024-10-11 11:35:00|817.16|810.12|818.17|811.13|819.67|812.63|816.52|809.48|152
1728646800000|2024-10-11 11:40:00|818.12|811.08|812.17|805.13|818.12|811.08|811.57|804.53|161
1728647100000|2024-10-11 11:45:00|812.12|805.08|811.57|804.53|812.12|805.08|810.17|803.13|236
1728647400000|2024-10-11 11:50:00|811.63|804.59|811.57|804.53|813.06|806.02|810.92|803.88|178
1728647700000|2024-10-11 11:55:00|811.52|804.48|809.52|802.48|811.82|804.78|809.22|802.18|154
1728648000000|2024-10-11 12:00:00|809.37|802.33|807.52|800.48|810.07|803.03|807.37|800.33|248
1728648300000|2024-10-11 12:05:00|807.37|800.33|807.62|800.58|808.47|801.43|806.57|799.53|241
1728648600000|2024-10-11 12:10:00|807.82|800.78|805.42|798.38|808.22|801.18|804.37|797.33|263
1728648900000|2024-10-11 12:15:00|805.62|798.58|805.27|798.23|805.69|798.65|803.52|796.48|175
1728649200000|2024-10-11 12:20:00|805.22|798.18|806.96|799.92|807.42|800.38|804.27|797.23|192
1728649500000|2024-10-11 12:25:00|806.95|799.91|810.29|803.25|810.42|803.38|806.47|799.43|201
1728649800000|2024-10-11 12:30:00|810.28|803.24|816.25|809.21|817.32|810.28|810.23|803.19|404
1728650100000|2024-10-11 12:35:00|816.3|809.26|813.12|806.08|817.37|810.33|813.12|806.08|298
1728650400000|2024-10-11 12:40:00|813.07|806.03|814.57|807.53|816.77|809.73|812.22|805.18|327
1728650700000|2024-10-11 12:45:00|814.54|807.5|810.01|802.97|815.17|808.13|809.91|802.87|218
1728651000000|2024-10-11 12:50:00|810|802.96|808.82|801.78|810|802.96|808.82|801.78|135
1728651300000|2024-10-11 12:55:00|808.85|801.81|809.84|802.8|810.97|803.93|807.57|800.53|202
1728651600000|2024-10-11 13:00:00|809.83|802.79|810.97|803.93|812.72|805.68|809.22|802.18|210
1728651900000|2024-10-11 13:05:00|810.92|803.88|809.2|802.16|810.92|803.88|808.69|801.65|212
1728652200000|2024-10-11 13:10:00|809.4|802.36|808.32|801.28|810.19|803.15|806.14|799.1|197
1728652500000|2024-10-11 13:15:00|808.37|801.33|808.47|801.43|811.83|804.79|807.82|800.78|244
1728652800000|2024-10-11 13:20:00|808.42|801.38|808.82|801.78|809.92|802.88|808.27|801.23|206
1728653100000|2024-10-11 13:25:00|808.87|801.83|806.71|799.67|808.92|801.88|805.62|798.58|196
1728653400000|2024-10-11 13:30:00|806.97|799.93|807.16|800.12|808.97|801.93|806.12|799.08|410
1728653700000|2024-10-11 13:35:00|807.07|800.03|805.52|798.48|807.52|800.48|802.32|795.28|446
1728654000000|2024-10-11 13:40:00|805.42|798.38|803.93|796.89|805.42|798.38|802.72|795.68|282
1728654300000|2024-10-11 13:45:00|803.78|796.74|803.37|796.33|804.17|797.13|801.47|794.43|243
1728654600000|2024-10-11 13:50:00|803.32|796.28|806.27|799.23|807.02|799.98|803.22|796.18|227
1728654900000|2024-10-11 13:55:00|806.42|799.38|806.57|799.53|808.02|800.98|805.92|798.88|285
1728655200000|2024-10-11 14:00:00|806.52|799.48|802.92|795.88|806.62|799.58|802.57|795.53|351
1728655500000|2024-10-11 14:05:00|803.02|795.98|802.71|795.67|805.42|798.38|801.92|794.88|402
1728655800000|2024-10-11 14:10:00|802.76|795.72|804.97|797.93|805.44|798.4|802.76|795.72|375
1728656100000|2024-10-11 14:15:00|805.02|797.98|805.52|798.48|807.07|800.03|803.87|796.83|407
1728656400000|2024-10-11 14:20:00|805.57|798.53|805.27|798.23|806.07|799.03|803.37|796.33|318
1728656700000|2024-10-11 14:25:00|805.22|798.18|804.32|797.28|807.42|800.38|804.32|797.28|200
1728657000000|2024-10-11 14:30:00|804.27|797.23|804.17|797.13|805.27|798.23|802.57|795.53|178
1728657300000|2024-10-11 14:35:00|804.06|797.02|798.87|791.83|804.21|797.17|798.62|791.58|288
1728657600000|2024-10-11 14:40:00|798.82|791.78|797.12|790.08|800.61|793.57|796.02|788.98|358
1728657900000|2024-10-11 14:45:00|797.07|790.03|798.37|791.33|798.67|791.63|795.67|788.63|320
1728658200000|2024-10-11 14:50:00|798.32|791.28|799.57|792.53|800.77|793.73|797.97|790.93|226
1728658500000|2024-10-11 14:55:00|799.52|792.48|800.57|793.53|801.27|794.23|798.32|791.28|191
1728658800000|2024-10-11 15:00:00|800.82|793.78|802.67|795.63|803.87|796.83|800.57|793.53|188
1728659100000|2024-10-11 15:05:00|802.57|795.53|798.37|791.33|802.87|795.83|798.27|791.23|148
1728659400000|2024-10-11 15:10:00|798.32|791.28|800.06|793.02|802.92|795.88|798.3|791.26|309
1728659700000|2024-10-11 15:15:00|800.48|793.44|796.84|789.8|803|795.96|796.07|789.03|330
1728660000000|2024-10-11 15:20:00|796.92|789.88|794.17|787.13|797.42|790.38|793.97|786.93|317
1728660300000|2024-10-11 15:25:00|794.12|787.08|795.42|788.38|796.52|789.48|794.07|787.03|256
1728660600000|2024-10-11 15:30:00|795.37|788.33|792.72|785.68|795.75|788.71|792.42|785.38|280
1728660900000|2024-10-11 15:35:00|792.78|785.74|796.17|789.13|796.22|789.18|791.67|784.63|221
1728661200000|2024-10-11 15:40:00|796.27|789.23|796.17|789.13|797.72|790.68|794.57|787.53|201
1728661500000|2024-10-11 15:45:00|796.22|789.18|797.97|790.93|798.17|791.13|796.07|789.03|179
1728661800000|2024-10-11 15:50:00|798.07|791.03|798.67|791.63|801.47|794.43|798.07|791.03|200
1728662100000|2024-10-11 15:55:00|798.57|791.53|798.87|791.83|799.77|792.73|795.34|788.3|344
1728662400000|2024-10-11 16:00:00|798.82|791.78|796.77|789.73|800.17|793.13|796.27|789.23|383
1728662700000|2024-10-11 16:05:00|796.72|789.68|805.02|797.98|806.52|799.48|795.57|788.53|512
1728663000000|2024-10-11 16:10:00|804.97|797.93|803.62|796.58|805.22|798.18|801.67|794.63|297
1728663300000|2024-10-11 16:15:00|804.42|797.38|799.47|792.43|804.77|797.73|799.37|792.33|392
1728663600000|2024-10-11 16:20:00|799.52|792.48|798.27|791.23|799.87|792.83|797.22|790.18|262
1728663900000|2024-10-11 16:25:00|798.32|791.28|793.42|786.38|798.97|791.93|793.27|786.23|313
1728664200000|2024-10-11 16:30:00|793.32|786.28|793.52|786.48|793.76|786.72|791.57|784.53|320
1728664500000|2024-10-11 16:35:00|793.57|786.53|793.42|786.38|794.21|787.17|791.92|784.88|285
1728664800000|2024-10-11 16:40:00|793.47|786.43|796.22|789.18|797.11|790.07|793.42|786.38|248
1728665100000|2024-10-11 16:45:00|796.07|789.03|794.82|787.78|796.07|789.03|793.17|786.13|356
1728665400000|2024-10-11 16:50:00|794.77|787.73|793.92|786.88|794.92|787.88|791.72|784.68|316
1728665700000|2024-10-11 16:55:00|793.87|786.83|792.07|785.03|794.07|787.03|791.87|784.83|220
1728666000000|2024-10-11 17:00:00|792.12|785.08|793.17|786.13|794.58|787.54|792.12|785.08|232
1728666300000|2024-10-11 17:05:00|793.22|786.18|794.12|787.08|795.57|788.53|792.62|785.58|244
1728666600000|2024-10-11 17:10:00|794.02|786.98|794.42|787.38|794.97|787.93|792.27|785.23|292
1728666900000|2024-10-11 17:15:00|794.52|787.48|794.67|787.63|795.37|788.33|793.87|786.83|219
1728667200000|2024-10-11 17:20:00|794.72|787.68|796.52|789.48|796.77|789.73|793.97|786.93|243
1728667500000|2024-10-11 17:25:00|796.62|789.58|794.62|787.58|796.63|789.59|794.02|786.98|240
1728667800000|2024-10-11 17:30:00|794.67|787.63|800.92|793.88|800.92|793.88|794.27|787.23|297
1728668100000|2024-10-11 17:35:00|800.97|793.93|801.62|794.58|803.92|796.88|800.72|793.68|389
1728668400000|2024-10-11 17:40:00|801.57|794.53|799.07|792.03|803.32|796.28|798.92|791.88|308
1728668700000|2024-10-11 17:45:00|799.17|792.13|801.57|794.53|803.67|796.63|799.17|792.13|334
1728669000000|2024-10-11 17:50:00|801.52|794.48|800.12|793.08|801.52|794.48|799.17|792.13|291
1728669300000|2024-10-11 17:55:00|800.17|793.13|804.67|797.63|804.72|797.68|799.67|792.63|281
1728669600000|2024-10-11 18:00:00|804.52|797.48|802.02|794.98|805.92|798.88|801.22|794.18|290
1728669900000|2024-10-11 18:05:00|801.97|794.93|799.42|792.38|801.97|794.93|798.92|791.88|183
1728670200000|2024-10-11 18:10:00|799.52|792.48|798.52|791.48|799.52|792.48|797.57|790.53|147
1728670500000|2024-10-11 18:15:00|798.57|791.53|799.17|792.13|799.47|792.43|798.07|791.03|209
1728670800000|2024-10-11 18:20:00|799.12|792.08|799.17|792.13|800.62|793.58|798.07|791.03|190
1728671100000|2024-10-11 18:25:00|799.07|792.03|798.27|791.23|799.82|792.78|797.47|790.43|187
1728671400000|2024-10-11 18:30:00|798.32|791.28|799.02|791.98|800.42|793.38|798.17|791.13|219
1728671700000|2024-10-11 18:35:00|799.07|792.03|799.17|792.13|800.32|793.28|798.17|791.13|108
1728672000000|2024-10-11 18:40:00|799.22|792.18|799.27|792.23|799.37|792.33|798.52|791.48|131
1728672300000|2024-10-11 18:45:00|799.37|792.33|800.02|792.98|800.47|793.43|798.92|791.88|177
1728672600000|2024-10-11 18:50:00|799.97|792.93|799.32|792.28|800.12|793.08|799.12|792.08|128
1728672900000|2024-10-11 18:55:00|799.27|792.23|796.46|789.42|799.27|792.23|795.87|788.83|172
1728673200000|2024-10-11 19:00:00|796.44|789.4|797.17|790.13|797.17|790.13|796.07|789.03|163
1728673500000|2024-10-11 19:05:00|797.07|790.03|801.57|794.53|803.78|796.74|797.07|790.03|264
1728673800000|2024-10-11 19:10:00|801.48|794.44|798.07|791.03|802.32|795.28|797.72|790.68|256
1728674100000|2024-10-11 19:15:00|798.22|791.18|797.64|790.6|799.07|792.03|796.92|789.88|207
1728674400000|2024-10-11 19:20:00|797.63|790.59|793.72|786.68|797.77|790.73|793.62|786.58|221
1728674700000|2024-10-11 19:25:00|793.57|786.53|793.22|786.18|793.57|786.53|792.42|785.38|190
1728675000000|2024-10-11 19:30:00|793.37|786.33|793.07|786.03|794.47|787.43|792.77|785.73|243
1728675300000|2024-10-11 19:35:00|792.97|785.93|794.07|787.03|795.02|787.98|792.97|785.93|209
1728675600000|2024-10-11 19:40:00|794.11|787.07|793.12|786.08|794.42|787.38|792.57|785.53|146
1728675900000|2024-10-11 19:45:00|793.37|786.33|793.07|786.03|794.17|787.13|792.97|785.93|199
1728676200000|2024-10-11 19:50:00|793.12|786.08|793.82|786.78|794.17|787.13|793.02|785.98|172
1728676500000|2024-10-11 19:55:00|793.87|786.83|794.02|786.98|794.82|787.78|793.37|786.33|168
1728676800000|2024-10-11 20:00:00|794.07|787.03|795.72|788.68|796.52|789.48|793.47|786.43|180
1728677100000|2024-10-11 20:05:00|795.77|788.73|792.57|785.53|795.82|788.78|792.47|785.43|154
1728677400000|2024-10-11 20:10:00|792.62|785.58|791.77|784.73|792.72|785.68|791.77|784.73|120
1728677700000|2024-10-11 20:15:00|791.72|784.68|791.92|784.88|793.17|786.13|791.57|784.53|118
1728678000000|2024-10-11 20:20:00|792.05|785.01|790|782.96|792.24|785.2|786.62|779.58|371
1728678300000|2024-10-11 20:25:00|790.05|783.01|792.25|785.21|792.72|785.68|790.04|783|163
1728678600000|2024-10-11 20:30:00|792.24|785.2|791.87|784.83|792.42|785.38|791.07|784.03|171
1728678900000|2024-10-11 20:35:00|791.77|784.73|792.44|785.4|794.03|786.99|791.54|784.5|335
1728679200000|2024-10-11 20:40:00|792.43|785.39|796.84|789.8|797.33|790.29|792.43|785.39|424
1728679500000|2024-10-11 20:45:00|796.81|789.77|793.49|786.45|796.88|789.84|793.22|786.18|363
1728679800000|2024-10-11 20:50:00|793.5|786.46|793.4|786.36|794.56|787.52|792.43|785.39|451
1728680100000|2024-10-11 20:55:00|793.41|786.37|794.47|787.43|795.08|788.04|793.04|786|317
1728716400000|2024-10-12 07:00:00|788.63|781.59|787.47|780.43|789.69|782.65|786.59|779.55|404
1728716700000|2024-10-12 07:05:00|787.51|780.47|786.77|779.73|787.66|780.62|786.72|779.68|222
1728717000000|2024-10-12 07:10:00|786.72|779.68|788.54|781.5|788.94|781.9|786.7|779.66|342
1728717300000|2024-10-12 07:15:00|788.53|781.49|788.47|781.43|788.55|781.51|786.77|779.73|322
1728717600000|2024-10-12 07:20:00|788.45|781.41|788.45|781.41|789.36|782.32|788.29|781.25|318
1728717900000|2024-10-12 07:25:00|788.44|781.4|789.45|782.41|789.45|782.41|787.9|780.86|326
1728718200000|2024-10-12 07:30:00|789.44|782.4|786.81|779.77|789.44|782.4|786.79|779.75|326
1728718500000|2024-10-12 07:35:00|786.77|779.73|788.65|781.61|788.74|781.7|786.15|779.11|385
1728718800000|2024-10-12 07:40:00|788.69|781.65|788.65|781.61|789.39|782.35|788.57|781.53|214
1728719100000|2024-10-12 07:45:00|788.63|781.59|787.18|780.14|788.93|781.89|787.02|779.98|208
1728719400000|2024-10-12 07:50:00|787.22|780.18|788.16|781.12|788.18|781.14|786.36|779.32|306
1728719700000|2024-10-12 07:55:00|788.15|781.11|788.76|781.72|789.54|782.5|787.98|780.94|228
1728720000000|2024-10-12 08:00:00|788.67|781.63|788.74|781.7|788.98|781.94|787.17|780.13|396
1728720300000|2024-10-12 08:05:00|788.86|781.82|788.08|781.04|789.21|782.17|786.77|779.73|425
1728720600000|2024-10-12 08:10:00|788.1|781.06|788.15|781.11|788.22|781.18|786.7|779.66|319
1728720900000|2024-10-12 08:15:00|788.16|781.12|788.23|781.19|788.25|781.21|787.39|780.35|262
1728721200000|2024-10-12 08:20:00|788.21|781.17|790.37|783.33|790.52|783.48|787.74|780.7|343
1728721500000|2024-10-12 08:25:00|790.39|783.35|793.17|786.13|793.73|786.69|790.37|783.33|491
1728721800000|2024-10-12 08:30:00|793.14|786.1|794.16|787.12|795.32|788.28|792.18|785.14|515
1728722100000|2024-10-12 08:35:00|794.2|787.16|795.1|788.06|795.1|788.06|793.46|786.42|488
1728722400000|2024-10-12 08:40:00|795.07|788.03|793.3|786.26|795.15|788.11|792.88|785.84|436
1728722700000|2024-10-12 08:45:00|793.26|786.22|792.06|785.02|796.67|789.63|791.62|784.58|488
1728723000000|2024-10-12 08:50:00|792.16|785.12|793.39|786.35|794.24|787.2|791.8|784.76|336
1728723300000|2024-10-12 08:55:00|793.28|786.24|790.71|783.67|794.04|787|790.55|783.51|482
1728723600000|2024-10-12 09:00:00|790.7|783.66|793.08|786.04|793.16|786.12|790.57|783.53|343
1728723900000|2024-10-12 09:05:00|793.06|786.02|794.35|787.31|794.39|787.35|792.51|785.47|413
1728724200000|2024-10-12 09:10:00|794.36|787.32|794.91|787.87|796.23|789.19|793.95|786.91|398
1728724500000|2024-10-12 09:15:00|794.81|787.77|798.66|791.62|798.66|791.62|794.67|787.63|503
1728724800000|2024-10-12 09:20:00|798.45|791.41|799.12|792.08|799.12|792.08|796.57|789.53|481
1728725100000|2024-10-12 09:25:00|799.02|791.98|797.68|790.64|800.82|793.78|797.61|790.57|396
1728725400000|2024-10-12 09:30:00|797.64|790.6|797.9|790.86|798.91|791.87|796.68|789.64|453
1728725700000|2024-10-12 09:35:00|797.94|790.9|796.04|789|797.94|790.9|794.58|787.54|323
1728726000000|2024-10-12 09:40:00|796.01|788.97|796.6|789.56|796.68|789.64|795.45|788.41|250
1728726300000|2024-10-12 09:45:00|796.65|789.61|796.27|789.23|797.31|790.27|796.21|789.17|296
1728726600000|2024-10-12 09:50:00|796.34|789.3|795.16|788.12|796.52|789.48|794.66|787.62|193
1728726900000|2024-10-12 09:55:00|795.23|788.19|795.53|788.49|795.62|788.58|794.72|787.68|229
1728727200000|2024-10-12 10:00:00|795.5|788.46|795.67|788.63|795.76|788.72|794.31|787.27|349
1728727500000|2024-10-12 10:05:00|795.71|788.67|798.09|791.05|798.31|791.27|795.71|788.67|406
1728727800000|2024-10-12 10:10:00|798.08|791.04|796.59|789.55|798.66|791.62|796.45|789.41|306
1728728100000|2024-10-12 10:15:00|796.54|789.5|797.65|790.61|797.8|790.76|796.45|789.41|382
1728728400000|2024-10-12 10:20:00|797.68|790.64|798.22|791.18|798.22|791.18|797.22|790.18|267
1728728700000|2024-10-12 10:25:00|798.19|791.15|799.42|792.38|799.44|792.4|796.87|789.83|301
1728729000000|2024-10-12 10:30:00|799.43|792.39|801.83|794.79|802.06|795.02|799.03|791.99|391
1728729300000|2024-10-12 10:35:00|801.79|794.75|803.05|796.01|803.17|796.13|801.75|794.71|391
1728729600000|2024-10-12 10:40:00|803.07|796.03|803.3|796.26|803.56|796.52|801.59|794.55|430
1728729900000|2024-10-12 10:45:00|803.29|796.25|800.14|793.1|803.29|796.25|799.48|792.44|411
1728730200000|2024-10-12 10:50:00|800.16|793.12|799.08|792.04|800.72|793.68|798.95|791.91|419
1728730500000|2024-10-12 10:55:00|799.06|792.02|800.3|793.26|800.63|793.59|798.92|791.88|350
1728730800000|2024-10-12 11:00:00|800.31|793.27|802.21|795.17|802.47|795.43|798.41|791.37|542
1728731100000|2024-10-12 11:05:00|802.3|795.26|802.52|795.48|802.89|795.85|801.6|794.56|439
1728731400000|2024-10-12 11:10:00|802.53|795.49|804.24|797.2|804.24|797.2|802.29|795.25|375
1728731700000|2024-10-12 11:15:00|804.2|797.16|805.09|798.05|806.97|799.93|803.99|796.95|476
1728732000000|2024-10-12 11:20:00|805.14|798.1|803.55|796.51|805.7|798.66|803.28|796.24|515
1728732300000|2024-10-12 11:25:00|803.6|796.56|801.74|794.7|803.97|796.93|801.61|794.57|392
1728732600000|2024-10-12 11:30:00|801.83|794.79|799.46|792.42|801.93|794.89|798.32|791.28|465
1728732900000|2024-10-12 11:35:00|799.48|792.44|796.4|789.36|799.6|792.56|795.59|788.55|433
1728733200000|2024-10-12 11:40:00|796.43|789.39|798.24|791.2|798.85|791.81|796.3|789.26|389
1728733500000|2024-10-12 11:45:00|798.25|791.21|799.59|792.55|800.24|793.2|796.54|789.5|501
1728733800000|2024-10-12 11:50:00|799.57|792.53|798.37|791.33|800.18|793.14|797.64|790.6|358
1728734100000|2024-10-12 11:55:00|798.48|791.44|795.9|788.86|798.99|791.95|795.86|788.82|370
1728734400000|2024-10-12 12:00:00|795.92|788.88|797.43|790.39|799.62|792.58|795.27|788.23|497
1728734700000|2024-10-12 12:05:00|797.46|790.42|796.98|789.94|800.04|793|796.88|789.84|434
1728735000000|2024-10-12 12:10:00|797.03|789.99|796.13|789.09|797.16|790.12|795.82|788.78|251
1728735300000|2024-10-12 12:15:00|796.12|789.08|795.46|788.42|796.6|789.56|794.33|787.29|449
1728735600000|2024-10-12 12:20:00|795.47|788.43|795.52|788.48|796.33|789.29|795.01|787.97|359
1728735900000|2024-10-12 12:25:00|795.46|788.42|797.44|790.4|797.47|790.43|795.46|788.42|340
1728736200000|2024-10-12 12:30:00|797.41|790.37|797.25|790.21|798.42|791.38|797.19|790.15|368
1728736500000|2024-10-12 12:35:00|797.2|790.16|796.07|789.03|797.41|790.37|795.8|788.76|354
1728736800000|2024-10-12 12:40:00|796.11|789.07|796.54|789.5|796.8|789.76|795.94|788.9|287
1728737100000|2024-10-12 12:45:00|796.57|789.53|796.59|789.55|797.79|790.75|796.26|789.22|361
1728737400000|2024-10-12 12:50:00|796.54|789.5|798.33|791.29|799.09|792.05|796.09|789.05|227
1728737700000|2024-10-12 12:55:00|798.32|791.28|799.69|792.65|800.39|793.35|797.64|790.6|373
1728738000000|2024-10-12 13:00:00|799.74|792.7|801.98|794.94|804.1|797.06|799.14|792.1|548
1728738300000|2024-10-12 13:05:00|801.99|794.95|801.57|794.53|803.12|796.08|801.4|794.36|525
1728738600000|2024-10-12 13:10:00|801.53|794.49|799.31|792.27|801.99|794.95|799.17|792.13|476
1728738900000|2024-10-12 13:15:00|799.35|792.31|796.73|789.69|799.73|792.69|796.73|789.69|427
1728739200000|2024-10-12 13:20:00|796.69|789.65|798.69|791.65|798.97|791.93|795.94|788.9|419
1728739500000|2024-10-12 13:25:00|798.7|791.66|802.23|795.19|802.7|795.66|798.64|791.6|372
1728739800000|2024-10-12 13:30:00|802.22|795.18|801.78|794.74|802.25|795.21|800.5|793.46|455
1728740100000|2024-10-12 13:35:00|801.77|794.73|806.2|799.16|806.2|799.16|801.7|794.66|423
1728740400000|2024-10-12 13:40:00|806.1|799.06|807.3|800.26|808.74|801.7|806.1|799.06|663
1728740700000|2024-10-12 13:45:00|807.28|800.24|805.34|798.3|808.64|801.6|805.02|797.98|637
1728741000000|2024-10-12 13:50:00|805.47|798.43|806.06|799.02|807.21|800.17|804.43|797.39|543
1728741300000|2024-10-12 13:55:00|805.99|798.95|804.93|797.89|806.87|799.83|804.46|797.42|460
1728741600000|2024-10-12 14:00:00|804.95|797.91|800.64|793.6|805.06|798.02|800.64|793.6|397
1728741900000|2024-10-12 14:05:00|800.68|793.64|800.65|793.61|801.27|794.23|799.72|792.68|385
1728742200000|2024-10-12 14:10:00|800.64|793.6|798.88|791.84|800.82|793.78|798.01|790.97|413
1728742500000|2024-10-12 14:15:00|798.87|791.83|796.35|789.31|798.87|791.83|795.81|788.77|492
1728742800000|2024-10-12 14:20:00|796.36|789.32|797.17|790.13|798.56|791.52|796.24|789.2|373
1728743100000|2024-10-12 14:25:00|797.21|790.17|796.11|789.07|797.23|790.19|796.11|789.07|374
1728743400000|2024-10-12 14:30:00|796.13|789.09|794.57|787.53|797.65|790.61|794.42|787.38|287
1728743700000|2024-10-12 14:35:00|794.61|787.57|795.45|788.41|795.81|788.77|793.33|786.29|394
1728744000000|2024-10-12 14:40:00|795.5|788.46|796.5|789.46|796.5|789.46|793.36|786.32|509
1728744300000|2024-10-12 14:45:00|796.61|789.57|797.95|790.91|797.97|790.93|795.86|788.82|516
1728744600000|2024-10-12 14:50:00|797.76|790.72|796.97|789.93|797.89|790.85|795.44|788.4|503
1728744900000|2024-10-12 14:55:00|797.02|789.98|795.63|788.59|797.06|790.02|795.03|787.99|468
1728745200000|2024-10-12 15:00:00|795.62|788.58|796.33|789.29|796.53|789.49|793.79|786.75|441
1728745500000|2024-10-12 15:05:00|796.41|789.37|796.86|789.82|797|789.96|795.26|788.22|460
1728745800000|2024-10-12 15:10:00|796.85|789.81|799.21|792.17|799.33|792.29|796.11|789.07|519
1728746100000|2024-10-12 15:15:00|799.22|792.18|798.77|791.73|799.9|792.86|797.62|790.58|576
1728746400000|2024-10-12 15:20:00|798.81|791.77|799.35|792.31|800.76|793.72|798.47|791.43|442
1728746700000|2024-10-12 15:25:00|799.37|792.33|799.38|792.34|799.74|792.7|798.38|791.34|451
1728747000000|2024-10-12 15:30:00|799.44|792.4|799.7|792.66|800.82|793.78|799.05|792.01|518
1728747300000|2024-10-12 15:35:00|799.78|792.74|796.85|789.81|799.93|792.89|796.68|789.64|620
1728747600000|2024-10-12 15:40:00|796.77|789.73|795.38|788.34|797.09|790.05|794.64|787.6|676
1728747900000|2024-10-12 15:45:00|795.41|788.37|798.26|791.22|798.6|791.56|795.41|788.37|799
1728748200000|2024-10-12 15:50:00|798.23|791.19|796.58|789.54|798.26|791.22|796.05|789.01|565
1728748500000|2024-10-12 15:55:00|796.55|789.51|796.27|789.23|796.84|789.8|793.96|786.92|378
1728748800000|2024-10-12 16:00:00|796.25|789.21|799.05|792.01|799.49|792.45|796.18|789.14|415
1728749100000|2024-10-12 16:05:00|799.03|791.99|802.44|795.4|802.62|795.58|799.03|791.99|406
1728749400000|2024-10-12 16:10:00|802.46|795.42|805.76|798.72|805.76|798.72|802.44|795.4|402
1728749700000|2024-10-12 16:15:00|805.72|798.68|813.62|806.58|813.81|806.77|805.68|798.64|647
1728750000000|2024-10-12 16:20:00|813.67|806.63|821.23|814.19|823.85|814.24|811.49|804.45|765
1728750300000|2024-10-12 16:25:00|821.12|814.08|822.05|815.01|822.99|815.95|817.92|810.88|862
1728750600000|2024-10-12 16:30:00|822.07|815.03|816.06|809.02|822.55|815.51|814.02|806.98|800
1728750900000|2024-10-12 16:35:00|816.16|809.12|815.59|808.55|816.25|809.21|814.17|807.13|654
1728751200000|2024-10-12 16:40:00|815.58|808.54|815.65|808.61|816.98|809.94|815.02|807.98|643
1728751500000|2024-10-12 16:45:00|815.64|808.6|817.46|810.42|817.65|810.61|814.56|807.52|586
1728751800000|2024-10-12 16:50:00|817.37|810.33|814.02|806.98|817.53|810.49|813.09|806.05|512
1728752100000|2024-10-12 16:55:00|814.01|806.97|811.67|804.63|814.55|807.51|811.57|804.53|427
1728752400000|2024-10-12 17:00:00|811.71|804.67|813.82|806.78|814.4|807.36|811.59|804.55|508
1728752700000|2024-10-12 17:05:00|813.88|806.84|812.35|805.31|814.01|806.97|812.08|805.04|449
1728753000000|2024-10-12 17:10:00|812.37|805.33|811.09|804.05|813.6|806.56|810.54|803.5|328
1728753300000|2024-10-12 17:15:00|811.05|804.01|815.42|808.38|815.45|808.41|810.46|803.42|465
1728753600000|2024-10-12 17:20:00|815.43|808.39|816.1|809.06|817|809.96|814.99|807.95|409
1728753900000|2024-10-12 17:25:00|816.06|809.02|815.68|808.64|816.42|809.38|814.88|807.84|363
1728754200000|2024-10-12 17:30:00|815.66|808.62|815.06|808.02|815.69|808.65|813.17|806.13|477
1728754500000|2024-10-12 17:35:00|815.01|807.97|817.09|810.05|817.11|810.07|813.81|806.77|362
1728754800000|2024-10-12 17:40:00|817.1|810.06|816.91|809.87|818.28|811.24|816.1|809.06|403
1728755100000|2024-10-12 17:45:00|816.93|809.89|816.64|809.6|817.52|810.48|815.65|808.61|363
1728755400000|2024-10-12 17:50:00|816.66|809.62|817.24|810.2|817.89|810.85|815.66|808.62|357
1728755700000|2024-10-12 17:55:00|817.2|810.16|816.04|809|819.01|811.97|816.04|809|321
1728756000000|2024-10-12 18:00:00|816.08|809.04|820.59|813.55|820.7|813.66|816.08|809.04|531
1728756300000|2024-10-12 18:05:00|820.71|813.67|821.33|814.29|822.53|815.49|820.52|813.48|416
1728756600000|2024-10-12 18:10:00|821.43|814.39|819.02|811.98|821.43|814.39|818.93|811.89|469
1728756900000|2024-10-12 18:15:00|819.01|811.97|817.91|810.87|819.77|812.73|816.28|809.24|422
1728757200000|2024-10-12 18:20:00|817.96|810.92|817.13|810.09|818.21|811.17|817.01|809.97|422
1728757500000|2024-10-12 18:25:00|817.17|810.13|817.85|810.81|818.83|811.79|814.4|807.36|587
1728757800000|2024-10-12 18:30:00|817.84|810.8|816.29|809.25|818.09|811.05|816|808.96|402
1728758100000|2024-10-12 18:35:00|816.28|809.24|819.69|812.65|820.75|813.71|816.16|809.12|470
1728758400000|2024-10-12 18:40:00|819.62|812.58|820.85|813.81|820.85|813.81|818.74|811.7|507
1728758700000|2024-10-12 18:45:00|820.77|813.73|820.47|813.43|821.5|814.46|820.26|813.22|403
1728759000000|2024-10-12 18:50:00|820.45|813.41|822.09|815.05|822.35|815.31|820.45|813.41|398
1728759300000|2024-10-12 18:55:00|822.14|815.1|822.97|815.93|823|815.96|821.67|814.63|353
1728759600000|2024-10-12 19:00:00|822.93|815.89|825.31|818.27|825.31|818.27|821.43|814.39|508
1728759900000|2024-10-12 19:05:00|825.32|818.28|823.83|816.79|825.45|818.41|823.53|816.49|492
1728760200000|2024-10-12 19:10:00|823.86|816.82|822.99|815.95|824.85|817.81|822.83|815.79|573
1728760500000|2024-10-12 19:15:00|823.02|815.98|820.94|813.9|823.22|816.18|820.9|813.86|215
1728760800000|2024-10-12 19:20:00|820.97|813.93|822.01|814.97|822.03|814.99|820.62|813.58|331
1728761100000|2024-10-12 19:25:00|821.87|814.83|822.52|815.48|822.6|815.56|821.22|814.18|230
1728761400000|2024-10-12 19:30:00|822.46|815.42|821.27|814.23|822.48|815.44|821.06|814.02|290
1728761700000|2024-10-12 19:35:00|821.25|814.21|821.91|814.87|823.15|816.11|821.09|814.05|207
1728762000000|2024-10-12 19:40:00|821.87|814.83|821.25|814.21|821.89|814.85|821|813.96|265
1728762300000|2024-10-12 19:45:00|821.37|814.33|820.6|813.56|822.92|815.88|820.19|813.15|292
1728762600000|2024-10-12 19:50:00|820.58|813.54|822.59|815.55|822.75|815.71|820.24|813.2|254
1728762900000|2024-10-12 19:55:00|822.65|815.61|823.01|815.97|823.36|816.32|822.58|815.54|266
1728763200000|2024-10-12 20:00:00|823.08|816.04|822.23|815.19|823.33|816.29|822.02|814.98|391
1728763500000|2024-10-12 20:05:00|822.29|815.25|823.18|816.14|823.35|816.31|822.01|814.97|294
1728763800000|2024-10-12 20:10:00|823.17|816.13|822.85|815.81|823.18|816.14|821.95|814.91|281
1728764100000|2024-10-12 20:15:00|822.86|815.82|823|815.96|823.46|816.42|822.27|815.23|254
1728764400000|2024-10-12 20:20:00|822.99|815.95|822.88|815.84|823.39|816.35|822.63|815.59|222
1728764700000|2024-10-12 20:25:00|822.91|815.87|822.77|815.73|823.21|816.17|822.67|815.63|265
1728765000000|2024-10-12 20:30:00|822.79|815.75|823.11|816.07|823.11|816.07|822.59|815.55|235
1728765300000|2024-10-12 20:35:00|823.12|816.08|822.26|815.22|823.94|816.9|822.26|815.22|312
1728765600000|2024-10-12 20:40:00|822.28|815.24|823.84|816.8|824.4|817.36|822.11|815.07|301
1728765900000|2024-10-12 20:45:00|823.86|816.82|824.49|817.45|824.76|817.72|823.65|816.61|231
1728766200000|2024-10-12 20:50:00|824.46|817.42|823.79|816.75|824.78|817.74|823.54|816.5|315
1728766500000|2024-10-12 20:55:00|823.86|816.82|823.97|816.93|824.82|817.78|823.6|816.56|263
1728766800000|2024-10-12 21:00:00|824.04|817|823.62|816.58|824.49|817.45|823.6|816.56|243
1728767100000|2024-10-12 21:05:00|823.6|816.56|823.55|816.51|824.01|816.97|823.29|816.25|244
1728767400000|2024-10-12 21:10:00|823.61|816.57|823.48|816.44|824.36|817.32|823.42|816.38|200
1728767700000|2024-10-12 21:15:00|823.49|816.45|823.9|816.86|824.03|816.99|823.31|816.27|227
1728768000000|2024-10-12 21:20:00|823.91|816.87|826|818.96|826.52|819.48|823.85|816.81|274
1728768300000|2024-10-12 21:25:00|826.01|818.97|825.33|818.29|826.42|819.38|825.2|818.16|149
1728768600000|2024-10-12 21:30:00|825.31|818.27|828.37|821.33|828.53|821.49|825.26|818.22|200
1728768900000|2024-10-12 21:35:00|828.29|821.25|830.34|823.3|830.91|823.87|828.29|821.25|290
1728769200000|2024-10-12 21:40:00|830.31|823.27|829.27|822.23|830.9|823.86|827.84|820.8|216
1728769500000|2024-10-12 21:45:00|829.29|822.25|829.58|822.54|830.28|823.24|829.29|822.25|70
1728769800000|2024-10-12 21:50:00|829.63|822.59|828.76|821.72|829.63|822.59|828.15|821.11|86
1728770100000|2024-10-12 21:55:00|828.81|821.77|832.14|825.1|832.14|825.1|828.81|821.77|140
1728770400000|2024-10-12 22:00:00|832.11|825.07|832.33|825.29|832.55|825.51|830.91|823.87|218
1728770700000|2024-10-12 22:05:00|832.26|825.22|830.73|823.69|834.1|827.06|829.05|822.01|449
1728771000000|2024-10-12 22:10:00|830.77|823.73|826.44|819.4|831.6|824.56|826.27|819.23|322
1728771300000|2024-10-12 22:15:00|826.49|819.45|829.11|822.07|829.19|822.15|825.5|818.46|509
1728771600000|2024-10-12 22:20:00|829.16|822.12|827.88|820.84|829.77|822.73|827.51|820.47|467
1728771900000|2024-10-12 22:25:00|827.9|820.86|827.89|820.85|828.33|821.29|827.28|820.24|350
1728772200000|2024-10-12 22:30:00|827.86|820.82|827.03|819.99|828.87|821.83|827.03|819.99|431
1728772500000|2024-10-12 22:35:00|826.85|819.81|825.75|818.71|826.85|819.81|825.71|818.67|348
1728772800000|2024-10-12 22:40:00|825.83|818.79|824.97|817.93|826.03|818.99|824.48|817.44|355
1728773100000|2024-10-12 22:45:00|824.99|817.95|827.98|820.94|828.67|821.63|822.73|815.69|422
1728773400000|2024-10-12 22:50:00|828.02|820.98|827.49|820.45|828.3|821.26|826.96|819.92|427
1728773700000|2024-10-12 22:55:00|827.48|820.44|825.55|818.51|827.78|820.74|825.38|818.34|420
1728774000000|2024-10-12 23:00:00|825.56|818.52|820.16|813.12|826.08|819.04|819.32|812.28|457
1728774300000|2024-10-12 23:05:00|820.76|813.72|819.82|812.78|821.47|814.43|819.74|812.7|428
1728774600000|2024-10-12 23:10:00|819.81|812.77|817.42|810.38|820.03|812.99|817.29|810.25|366
1728774900000|2024-10-12 23:15:00|817.45|810.41|815.87|808.83|817.95|810.91|815.29|808.25|423
1728775200000|2024-10-12 23:20:00|815.9|808.86|819.01|811.97|819.28|812.24|815.27|808.23|489
1728775500000|2024-10-12 23:25:00|818.96|811.92|819.18|812.14|822.54|815.5|818.47|811.43|346
1728775800000|2024-10-12 23:30:00|819.24|812.2|820.29|813.25|820.4|813.36|818.58|811.54|326
1728776100000|2024-10-12 23:35:00|820.32|813.28|817.92|810.88|820.32|813.28|817.84|810.8|400
1728776400000|2024-10-12 23:40:00|817.95|810.91|819.17|812.13|819.59|812.55|816.35|809.31|404
1728776700000|2024-10-12 23:45:00|819.2|812.16|818.15|811.11|819.2|812.16|817.3|810.26|499
1728777000000|2024-10-12 23:50:00|818.12|811.08|817.35|810.31|818.4|811.36|816.27|809.23|437
1728777300000|2024-10-12 23:55:00|817.34|810.3|815.92|808.88|818.14|811.1|815.32|808.28|304
1728777600000|2024-10-13 00:00:00|815.93|808.89|816.78|809.74|816.87|809.83|815.58|808.54|402
1728777900000|2024-10-13 00:05:00|816.75|809.71|815.69|808.65|818.04|811|815.42|808.38|515
1728778200000|2024-10-13 00:10:00|815.74|808.7|814.97|807.93|816.6|809.56|814.41|807.37|470
1728778500000|2024-10-13 00:15:00|815|807.96|816.33|809.29|817.1|810.06|814.08|807.04|465
1728778800000|2024-10-13 00:20:00|816.38|809.34|816.13|809.09|816.51|809.47|814.3|807.26|440
1728779100000|2024-10-13 00:25:00|816.15|809.11|815.57|808.53|817.37|810.33|815.26|808.22|285
1728779400000|2024-10-13 00:30:00|815.69|808.65|814.42|807.38|816.72|809.68|814.08|807.04|433
1728779700000|2024-10-13 00:35:00|814.39|807.35|811.71|804.67|814.39|807.35|811.53|804.49|373
1728780000000|2024-10-13 00:40:00|811.63|804.59|811.7|804.66|812.67|805.63|811.26|804.22|343
1728780300000|2024-10-13 00:45:00|811.62|804.58|810.75|803.71|812.13|805.09|810.71|803.67|346
1728780600000|2024-10-13 00:50:00|810.74|803.7|809.74|802.7|811.16|804.12|809.7|802.66|350
1728780900000|2024-10-13 00:55:00|809.75|802.71|808.05|801.01|809.75|802.71|807.82|800.78|281
1728781200000|2024-10-13 01:00:00|808.03|800.99|806.48|799.44|808.65|801.61|805.57|798.53|471
1728781500000|2024-10-13 01:05:00|806.46|799.42|808.77|801.73|809.93|802.89|806.27|799.23|477
1728781800000|2024-10-13 01:10:00|808.74|801.7|809.15|802.11|809.18|802.14|807.56|800.52|529
1728782100000|2024-10-13 01:15:00|809.23|802.19|807.3|800.26|809.53|802.49|805.72|798.68|669
1728782400000|2024-10-13 01:20:00|807.35|800.31|808.44|801.4|809.13|802.09|807.03|799.99|578
1728782700000|2024-10-13 01:25:00|808.46|801.42|807.89|800.85|809.93|802.89|807.89|800.85|525
1728783000000|2024-10-13 01:30:00|807.91|800.87|808.4|801.36|810.47|803.43|807.27|800.23|513
1728783300000|2024-10-13 01:35:00|808.31|801.27|805.74|798.7|808.45|801.41|805.7|798.66|371
1728783600000|2024-10-13 01:40:00|805.8|798.76|805.01|797.97|806.74|799.7|804.97|797.93|405
1728783900000|2024-10-13 01:45:00|805.06|798.02|803.5|796.46|805.08|798.04|802.4|795.36|465
1728784200000|2024-10-13 01:50:00|803.49|796.45|803.4|796.36|803.97|796.93|802.44|795.4|420
1728784500000|2024-10-13 01:55:00|803.41|796.37|803.68|796.64|804.16|797.12|803.05|796.01|286
1728784800000|2024-10-13 02:00:00|803.7|796.66|803.38|796.34|804.03|796.99|802.93|795.89|338
1728785100000|2024-10-13 02:05:00|803.39|796.35|801.56|794.52|803.39|796.35|800.99|793.95|357
1728785400000|2024-10-13 02:10:00|801.6|794.56|802.13|795.09|802.75|795.71|801.42|794.38|369
1728785700000|2024-10-13 02:15:00|802.15|795.11|800.7|793.66|802.28|795.24|800.4|793.36|325
1728786000000|2024-10-13 02:20:00|800.57|793.53|800.15|793.11|800.91|793.87|800.07|793.03|257
1728786300000|2024-10-13 02:25:00|800.21|793.17|799.38|792.34|800.26|793.22|798.66|791.62|223
1728786600000|2024-10-13 02:30:00|799.43|792.39|799.39|792.35|800.99|793.95|799.01|791.97|318
1728786900000|2024-10-13 02:35:00|799.35|792.31|797.75|790.71|799.52|792.48|797.71|790.67|281
1728787200000|2024-10-13 02:40:00|797.73|790.69|797.32|790.28|798.4|791.36|797.21|790.17|323
1728787500000|2024-10-13 02:45:00|797.4|790.36|798.09|791.05|799.74|792.7|797.3|790.26|352
1728787800000|2024-10-13 02:50:00|798.1|791.06|797.52|790.48|798.11|791.07|796.8|789.76|316
1728788100000|2024-10-13 02:55:00|797.56|790.52|797.95|790.91|798.27|791.23|797.56|790.52|278
1728788400000|2024-10-13 03:00:00|797.94|790.9|799.55|792.51|800.11|793.07|797.79|790.75|371
1728788700000|2024-10-13 03:05:00|799.56|792.52|798.7|791.66|799.78|792.74|798.18|791.14|334
1728789000000|2024-10-13 03:10:00|798.64|791.6|799.29|792.25|800.41|793.37|798.61|791.57|352
1728789300000|2024-10-13 03:15:00|799.33|792.29|798.08|791.04|799.9|792.86|797.91|790.87|359
1728789600000|2024-10-13 03:20:00|798.04|791|797.44|790.4|798.2|791.16|796.36|789.32|348
1728789900000|2024-10-13 03:25:00|797.48|790.44|798.78|791.74|798.78|791.74|796.49|789.45|387
1728790200000|2024-10-13 03:30:00|798.79|791.75|799.8|792.76|800.46|793.42|798.7|791.66|385
1728790500000|2024-10-13 03:35:00|799.75|792.71|802.75|795.71|803.6|796.56|799.73|792.69|410
1728790800000|2024-10-13 03:40:00|802.74|795.7|802.83|795.79|803.37|796.33|801.94|794.9|433
1728791100000|2024-10-13 03:45:00|802.92|795.88|802.59|795.55|804|796.96|802.5|795.46|388
1728791400000|2024-10-13 03:50:00|802.58|795.54|804.38|797.34|804.81|797.77|802.29|795.25|430
1728791700000|2024-10-13 03:55:00|804.42|797.38|802.54|795.5|805.76|798.72|802.29|795.25|415
1728792000000|2024-10-13 04:00:00|802.55|795.51|801.33|794.29|802.56|795.52|800.82|793.78|393
1728792300000|2024-10-13 04:05:00|801.34|794.3|804.67|797.63|804.74|797.7|801.3|794.26|365
1728792600000|2024-10-13 04:10:00|804.65|797.61|805.07|798.03|805.73|798.69|804|796.96|339
1728792900000|2024-10-13 04:15:00|805.08|798.04|806.97|799.93|807.14|800.1|805.02|797.98|335
1728793200000|2024-10-13 04:20:00|806.88|799.84|808.17|801.13|808.35|801.31|806.83|799.79|301
1728793500000|2024-10-13 04:25:00|808.19|801.15|807.34|800.3|809.6|802.56|807.3|800.26|418
1728793800000|2024-10-13 04:30:00|807.33|800.29|804.53|797.49|807.35|800.31|804.44|797.4|328
1728794100000|2024-10-13 04:35:00|804.52|797.48|803.7|796.66|804.56|797.52|803.6|796.56|332
1728794400000|2024-10-13 04:40:00|803.57|796.53|802.7|795.66|803.77|796.73|802.65|795.61|354
1728794700000|2024-10-13 04:45:00|802.66|795.62|802.46|795.42|804.06|797.02|802.24|795.2|316
1728795000000|2024-10-13 04:50:00|802.45|795.41|804.18|797.14|804.2|797.16|802.38|795.34|302
1728795300000|2024-10-13 04:55:00|804.13|797.09|802.31|795.27|804.41|797.37|802.18|795.14|332
1728795600000|2024-10-13 05:00:00|802.33|795.29|802.26|795.22|803.23|796.19|800.04|793|402
1728795900000|2024-10-13 05:05:00|802.22|795.18|802.54|795.5|802.98|795.94|802.01|794.97|241
1728796200000|2024-10-13 05:10:00|802.47|795.43|802.81|795.77|803.49|796.45|802.47|795.43|312
1728796500000|2024-10-13 05:15:00|802.8|795.76|802.68|795.64|803.66|796.62|801.66|794.62|387
1728796800000|2024-10-13 05:20:00|802.65|795.61|801.29|794.25|803.58|796.54|801.29|794.25|476
1728797100000|2024-10-13 05:25:00|801.28|794.24|800.43|793.39|801.37|794.33|800.09|793.05|302
1728797400000|2024-10-13 05:30:00|800.44|793.4|800.13|793.09|800.55|793.51|798.67|791.63|473
1728797700000|2024-10-13 05:35:00|800.11|793.07|800.92|793.88|801.12|794.08|800.06|793.02|293
1728798000000|2024-10-13 05:40:00|800.89|793.85|799.08|792.04|801|793.96|799.08|792.04|385
1728798300000|2024-10-13 05:45:00|799.07|792.03|801.49|794.45|801.82|794.78|798.95|791.91|321
1728798600000|2024-10-13 05:50:00|801.44|794.4|804.51|797.47|806.14|799.1|801.44|794.4|372
1728798900000|2024-10-13 05:55:00|804.54|797.5|806.2|799.16|806.2|799.16|804.11|797.07|370
1728799200000|2024-10-13 06:00:00|806.03|798.99|805.13|798.09|807.53|800.49|804.55|797.51|402
1728799500000|2024-10-13 06:05:00|805.12|798.08|802.89|795.85|805.25|798.21|802.85|795.81|196
1728799800000|2024-10-13 06:10:00|802.85|795.81|802.89|795.85|803.51|796.47|802.44|795.4|220
1728800100000|2024-10-13 06:15:00|802.97|795.93|802.35|795.31|803.1|796.06|802.04|795|280
1728800400000|2024-10-13 06:20:00|802.36|795.32|801.04|794|802.9|795.86|800.38|793.34|385
1728800700000|2024-10-13 06:25:00|801.02|793.98|801.22|794.18|801.65|794.61|800.88|793.84|224
1728801000000|2024-10-13 06:30:00|801.19|794.15|802.61|795.57|803.39|796.35|801.18|794.14|368
1728801300000|2024-10-13 06:35:00|802.66|795.62|802.48|795.44|803.15|796.11|802.19|795.15|295
1728801600000|2024-10-13 06:40:00|802.37|795.33|800.77|793.73|802.37|795.33|800.57|793.53|256
1728801900000|2024-10-13 06:45:00|800.84|793.8|801.44|794.4|802.03|794.99|800.72|793.68|299
1728802200000|2024-10-13 06:50:00|801.43|794.39|801.07|794.03|801.8|794.76|800.99|793.95|269
1728802500000|2024-10-13 06:55:00|801.05|794.01|800.42|793.38|801.48|794.44|799.53|792.49|269
1728802800000|2024-10-13 07:00:00|800.43|793.39|800.43|793.39|801.42|794.38|800.1|793.06|308
1728803100000|2024-10-13 07:05:00|800.46|793.42|799.75|792.71|800.86|793.82|799.37|792.33|283
1728803400000|2024-10-13 07:10:00|799.77|792.73|799.72|792.68|800.29|793.25|799.23|792.19|323
1728803700000|2024-10-13 07:15:00|799.76|792.72|801.82|794.78|802.58|795.54|799.76|792.72|370
1728804000000|2024-10-13 07:20:00|801.9|794.86|801.77|794.73|802.41|795.37|800.58|793.54|456
1728804300000|2024-10-13 07:25:00|801.76|794.72|803.33|796.29|803.6|796.56|801.62|794.58|359
1728804600000|2024-10-13 07:30:00|803.3|796.26|803.09|796.05|803.51|796.47|802.44|795.4|326
1728804900000|2024-10-13 07:35:00|803.07|796.03|801.7|794.66|803.09|796.05|801.68|794.64|256
1728805200000|2024-10-13 07:40:00|801.64|794.6|800.53|793.49|801.64|794.6|800.38|793.34|262
1728805500000|2024-10-13 07:45:00|800.55|793.51|799.56|792.52|800.55|793.51|799.56|792.52|312
1728805800000|2024-10-13 07:50:00|799.58|792.54|801.44|794.4|801.76|794.72|799.58|792.54|392
1728806100000|2024-10-13 07:55:00|801.43|794.39|800.39|793.35|801.44|794.4|800.22|793.18|351
1728806400000|2024-10-13 08:00:00|800.41|793.37|798.93|791.89|800.86|793.82|798.6|791.56|311
1728806700000|2024-10-13 08:05:00|798.85|791.81|800.41|793.37|800.79|793.75|798.77|791.73|319
1728807000000|2024-10-13 08:10:00|800.36|793.32|798.92|791.88|800.36|793.32|798.62|791.58|293
1728807300000|2024-10-13 08:15:00|798.9|791.86|799.82|792.78|799.82|792.78|798.2|791.16|366
1728807600000|2024-10-13 08:20:00|799.72|792.68|799.76|792.72|800.54|793.5|799.54|792.5|377
1728807900000|2024-10-13 08:25:00|799.77|792.73|798.43|791.39|799.9|792.86|798.24|791.2|204
1728808200000|2024-10-13 08:30:00|798.45|791.41|798.14|791.1|799.53|792.49|796.36|789.32|371
1728808500000|2024-10-13 08:35:00|798.13|791.09|796.6|789.56|798.3|791.26|796.58|789.54|283
1728808800000|2024-10-13 08:40:00|796.73|789.69|797.54|790.5|797.58|790.54|796.5|789.46|276
1728809100000|2024-10-13 08:45:00|797.57|790.53|796.52|789.48|797.78|790.74|796.38|789.34|205
1728809400000|2024-10-13 08:50:00|796.51|789.47|796.7|789.66|796.97|789.93|796.22|789.18|282
1728809700000|2024-10-13 08:55:00|796.77|789.73|796.09|789.05|797.28|790.24|796.07|789.03|291
1728810000000|2024-10-13 09:00:00|795.91|788.87|798.12|791.08|798.35|791.31|794.81|787.77|336
1728810300000|2024-10-13 09:05:00|798.1|791.06|797.06|790.02|798.1|791.06|796.79|789.75|323
1728810600000|2024-10-13 09:10:00|797.02|789.98|797.62|790.58|797.62|790.58|796.74|789.7|244
1728810900000|2024-10-13 09:15:00|797.59|790.55|798.22|791.18|798.3|791.26|797.58|790.54|248
1728811200000|2024-10-13 09:20:00|798.18|791.14|798.04|791|798.77|791.73|797.83|790.79|268
1728811500000|2024-10-13 09:25:00|798.05|791.01|797.55|790.51|798.05|791.01|797.27|790.23|275
1728811800000|2024-10-13 09:30:00|797.56|790.52|797.35|790.31|797.7|790.66|796.44|789.4|320
1728812100000|2024-10-13 09:35:00|797.31|790.27|797.76|790.72|797.79|790.75|796.78|789.74|279
1728812400000|2024-10-13 09:40:00|797.84|790.8|798.15|791.11|798.59|791.55|797.02|789.98|301
1728812700000|2024-10-13 09:45:00|798.14|791.1|797.86|790.82|798.22|791.18|797.47|790.43|316
1728813000000|2024-10-13 09:50:00|797.83|790.79|797.6|790.56|798.17|791.13|797.21|790.17|270
1728813300000|2024-10-13 09:55:00|797.61|790.57|797.84|790.8|798.04|791|797.06|790.02|258
1728813600000|2024-10-13 10:00:00|797.81|790.77|797.83|790.79|798.43|791.39|797.56|790.52|259
1728813900000|2024-10-13 10:05:00|797.78|790.74|797.88|790.84|798.02|790.98|797.57|790.53|336
1728814200000|2024-10-13 10:10:00|797.87|790.83|797.42|790.38|798|790.96|796.88|789.84|263
1728814500000|2024-10-13 10:15:00|797.41|790.37|797.76|790.72|797.99|790.95|797.04|790|224
1728814800000|2024-10-13 10:20:00|797.75|790.71|797.89|790.85|799.1|792.06|797.62|790.58|280
1728815100000|2024-10-13 10:25:00|797.92|790.88|800.43|793.39|801.38|794.34|797.92|790.88|371
1728815400000|2024-10-13 10:30:00|800.44|793.4|799.05|792.01|801.62|794.58|799.05|792.01|319
1728815700000|2024-10-13 10:35:00|799.03|791.99|798.6|791.56|799.06|792.02|798.27|791.23|247
1728816000000|2024-10-13 10:40:00|798.5|791.46|796.58|789.54|798.5|791.46|795.13|788.09|336
1728816300000|2024-10-13 10:45:00|796.57|789.53|798.14|791.1|798.34|791.3|795.94|788.9|332
1728816600000|2024-10-13 10:50:00|798.13|791.09|797.6|790.56|799.04|792|797.21|790.17|295
1728816900000|2024-10-13 10:55:00|797.65|790.61|795.01|787.97|797.87|790.83|794.62|787.58|336
1728817200000|2024-10-13 11:00:00|794.95|787.91|795.69|788.65|795.97|788.93|794.88|787.84|352
1728817500000|2024-10-13 11:05:00|795.67|788.63|797.1|790.06|797.55|790.51|795.12|788.08|326
1728817800000|2024-10-13 11:10:00|797.08|790.04|793.91|786.87|797.11|790.07|793.88|786.84|361
1728818100000|2024-10-13 11:15:00|793.95|786.91|796.67|789.63|796.68|789.64|792.67|785.63|430
1728818400000|2024-10-13 11:20:00|796.63|789.59|796.92|789.88|797.53|790.49|795.84|788.8|381
1728818700000|2024-10-13 11:25:00|796.9|789.86|796.99|789.95|797.48|790.44|795.69|788.65|439
1728819000000|2024-10-13 11:30:00|797|789.96|796.92|789.88|798.5|791.46|796.71|789.67|371
1728819300000|2024-10-13 11:35:00|796.9|789.86|794.57|787.53|797.07|790.03|794.57|787.53|416
1728819600000|2024-10-13 11:40:00|794.48|787.44|793.54|786.5|794.76|787.72|793.41|786.37|446
1728819900000|2024-10-13 11:45:00|793.49|786.45|793.24|786.2|794.81|787.77|792.72|785.68|471
1728820200000|2024-10-13 11:50:00|793.31|786.27|795.15|788.11|795.38|788.34|793.05|786.01|473
1728820500000|2024-10-13 11:55:00|795.17|788.13|793.24|786.2|795.65|788.61|792.7|785.66|449
1728820800000|2024-10-13 12:00:00|793.25|786.21|794.6|787.56|795.15|788.11|793.07|786.03|501
1728821100000|2024-10-13 12:05:00|794.57|787.53|795.57|788.53|796.24|789.2|794.57|787.53|405
1728821400000|2024-10-13 12:10:00|795.55|788.51|793.93|786.89|795.55|788.51|792.91|785.87|313
1728821700000|2024-10-13 12:15:00|793.92|786.88|795.78|788.74|795.85|788.81|793.46|786.42|301
1728822000000|2024-10-13 12:20:00|795.74|788.7|798.04|791|798.17|791.13|795.7|788.66|283
1728822300000|2024-10-13 12:25:00|798.03|790.99|796.52|789.48|798.26|791.22|795.98|788.94|324
1728822600000|2024-10-13 12:30:00|796.48|789.44|794.48|787.44|796.81|789.77|794.42|787.38|351
1728822900000|2024-10-13 12:35:00|794.49|787.45|793.78|786.74|794.49|787.45|792.84|785.8|315
1728823200000|2024-10-13 12:40:00|793.8|786.76|793.91|786.87|793.91|786.87|792.68|785.64|261
1728823500000|2024-10-13 12:45:00|793.92|786.88|794.08|787.04|794.38|787.34|793.42|786.38|236
1728823800000|2024-10-13 12:50:00|794.13|787.09|791.42|784.38|794.27|787.23|791.42|784.38|426
1728824100000|2024-10-13 12:55:00|791.48|784.44|791.2|784.16|792.37|785.33|791.06|784.02|253
1728824400000|2024-10-13 13:00:00|791.15|784.11|791.78|784.74|792.02|784.98|790.27|783.23|306
1728824700000|2024-10-13 13:05:00|791.77|784.73|792.5|785.46|792.82|785.78|791.49|784.45|306
1728825000000|2024-10-13 13:10:00|792.51|785.47|792.48|785.44|793.27|786.23|791.98|784.94|344
1728825300000|2024-10-13 13:15:00|792.49|785.45|793.29|786.25|793.77|786.73|791.74|784.7|354
1728825600000|2024-10-13 13:20:00|793.25|786.21|792.58|785.54|793.4|786.36|792.33|785.29|352
1728825900000|2024-10-13 13:25:00|792.63|785.59|793.09|786.05|794.61|787.57|792.43|785.39|345
1728826200000|2024-10-13 13:30:00|793.11|786.07|792.14|785.1|793.93|786.89|792.14|785.1|263
1728826500000|2024-10-13 13:35:00|792.17|785.13|793.67|786.63|793.67|786.63|792.14|785.1|308
1728826800000|2024-10-13 13:40:00|793.63|786.59|794.26|787.22|794.72|787.68|793.56|786.52|259
1728827100000|2024-10-13 13:45:00|794.27|787.23|796.06|789.02|796.63|789.59|794|786.96|219
1728827400000|2024-10-13 13:50:00|796.02|788.98|795.39|788.35|796.24|789.2|794.58|787.54|282
1728827700000|2024-10-13 13:55:00|795.38|788.34|795.16|788.12|795.75|788.71|794.96|787.92|252
1728828000000|2024-10-13 14:00:00|795.18|788.14|791.85|784.81|795.55|788.51|791.46|784.42|393
1728828300000|2024-10-13 14:05:00|791.8|784.76|794.08|787.04|794.97|787.93|790.71|783.67|409
1728828600000|2024-10-13 14:10:00|794.1|787.06|795.99|788.95|798.65|791.61|793.9|786.86|619
1728828900000|2024-10-13 14:15:00|796.08|789.04|798.46|791.42|798.91|791.87|796.08|789.04|595
1728829200000|2024-10-13 14:20:00|798.44|791.4|798.91|791.87|799.65|792.61|798.39|791.35|364
1728829500000|2024-10-13 14:25:00|798.89|791.85|798.84|791.8|799.79|792.75|797.45|790.41|458
1728829800000|2024-10-13 14:30:00|798.83|791.79|793.98|786.94|799.17|792.13|793.66|786.62|583
1728830100000|2024-10-13 14:35:00|793.94|786.9|795.95|788.91|796.6|789.56|793.62|786.58|511
1728830400000|2024-10-13 14:40:00|795.92|788.88|792.63|785.59|796.07|789.03|792.59|785.55|457
1728830700000|2024-10-13 14:45:00|792.67|785.63|785.48|778.44|794.39|787.35|784.09|777.05|679
1728831000000|2024-10-13 14:50:00|785.53|778.49|785.87|778.83|786.97|779.93|784.47|777.43|727
1728831300000|2024-10-13 14:55:00|785.84|778.8|785.9|778.86|786.85|779.81|785|777.96|673
1728831600000|2024-10-13 15:00:00|785.93|778.89|783.28|776.24|785.93|778.89|782.11|775.07|635
1728831900000|2024-10-13 15:05:00|783.3|776.26|782.62|775.58|783.3|776.26|779.3|772.26|560
1728832200000|2024-10-13 15:10:00|782.57|775.53|782.36|775.32|783.38|776.34|781.74|774.7|457
1728832500000|2024-10-13 15:15:00|782.38|775.34|770.03|762.99|782.56|775.52|770.03|762.99|674
1728832800000|2024-10-13 15:20:00|770.08|763.04|773.08|766.04|775.23|768.19|770.07|763.03|744
1728833100000|2024-10-13 15:25:00|773.07|766.03|770.35|763.31|773.07|766.03|770.03|762.99|593
1728833400000|2024-10-13 15:30:00|770.37|763.33|772.78|765.74|772.78|765.74|769.23|762.19|653
1728833700000|2024-10-13 15:35:00|772.82|765.78|773.36|766.32|774.48|767.44|770.76|763.72|673
1728834000000|2024-10-13 15:40:00|773.42|766.38|772.3|765.26|774.01|766.97|770.25|763.21|613
1728834300000|2024-10-13 15:45:00|772.32|765.28|772.41|765.37|774.81|767.77|771.76|764.72|641
1728834600000|2024-10-13 15:50:00|772.46|765.42|772.78|765.74|772.96|765.92|769.04|762|661
1728834900000|2024-10-13 15:55:00|772.81|765.77|767.73|760.69|773.18|766.14|767.05|760.01|663
1728835200000|2024-10-13 16:00:00|767.71|760.67|767.69|760.65|773.48|766.44|767.56|760.52|758
1728835500000|2024-10-13 16:05:00|767.65|760.61|764.69|757.65|769.66|762.62|764.69|757.65|699
1728835800000|2024-10-13 16:10:00|764.64|757.6|765.84|758.8|767.37|760.33|764.06|757.02|755
1728836100000|2024-10-13 16:15:00|765.78|758.74|762.99|755.95|766.12|759.08|761.39|754.35|697
1728836400000|2024-10-13 16:20:00|762.96|755.92|763.87|756.83|766.79|759.75|761.31|754.27|770
1728836700000|2024-10-13 16:25:00|763.85|756.81|761.51|754.47|764.2|757.16|759.85|752.81|749
1728837000000|2024-10-13 16:30:00|761.47|754.43|768.36|761.32|769.64|762.6|761.32|754.28|851
1728837300000|2024-10-13 16:35:00|768.43|761.39|765.59|758.55|769.85|762.81|762.34|755.3|805
1728837600000|2024-10-13 16:40:00|765.61|758.57|769.57|762.53|770.85|763.81|765.35|758.31|770
1728837900000|2024-10-13 16:45:00|769.55|762.51|766.89|759.85|770.19|763.15|761.45|754.41|789
1728838200000|2024-10-13 16:50:00|766.99|759.95|764.08|757.04|767.74|760.7|763.84|756.8|714
1728838500000|2024-10-13 16:55:00|764.2|757.16|763.88|756.84|764.35|757.31|761.68|754.64|700
1728838800000|2024-10-13 17:00:00|763.78|756.74|764.67|757.63|768.03|760.99|763.7|756.66|781
1728839100000|2024-10-13 17:05:00|764.58|757.54|767.91|760.87|768.53|761.49|763.99|756.95|702
1728839400000|2024-10-13 17:10:00|767.92|760.88|765.75|758.71|768.7|761.66|763.49|756.45|577
1728839700000|2024-10-13 17:15:00|765.76|758.72|768.08|761.04|770.02|762.98|765.75|758.71|623
1728840000000|2024-10-13 17:20:00|768.18|761.14|767.71|760.67|768.28|761.24|766.99|759.95|390
1728840300000|2024-10-13 17:25:00|767.75|760.71|769.63|762.59|770.26|763.22|767.1|760.06|380
1728840600000|2024-10-13 17:30:00|769.62|762.58|769.1|762.06|769.93|762.89|767.89|760.85|390
1728840900000|2024-10-13 17:35:00|769.03|761.99|768.4|761.36|772.55|765.51|767.9|760.86|548
1728841200000|2024-10-13 17:40:00|768.43|761.39|767.83|760.79|769.39|762.35|765.64|758.6|611
1728841500000|2024-10-13 17:45:00|767.79|760.75|772.75|765.71|773.24|766.2|767.17|760.13|780
1728841800000|2024-10-13 17:50:00|772.73|765.69|773|765.96|773.32|766.28|769.58|762.54|629
1728842100000|2024-10-13 17:55:00|772.96|765.92|772.97|765.93|773.16|766.12|772.33|765.29|262
1728842400000|2024-10-13 18:00:00|772.83|765.79|769.79|762.75|772.83|765.79|769.79|762.75|328
1728842700000|2024-10-13 18:05:00|769.83|762.79|773.74|766.7|773.82|766.78|769.71|762.67|425
1728843000000|2024-10-13 18:10:00|773.75|766.71|765.87|758.83|773.75|766.71|765.87|758.83|578
1728843300000|2024-10-13 18:15:00|765.86|758.82|771.83|764.79|771.83|764.79|765.05|758.01|664
1728843600000|2024-10-13 18:20:00|771.85|764.81|767.8|760.76|773.29|766.25|767.46|760.42|597
1728843900000|2024-10-13 18:25:00|767.82|760.78|770.7|763.66|771.71|764.67|766.82|759.78|659
1728844200000|2024-10-13 18:30:00|770.74|763.7|775.07|768.03|775.59|768.55|770.39|763.35|581
1728844500000|2024-10-13 18:35:00|775.08|768.04|773.26|766.22|775.29|768.25|772.58|765.54|487
1728844800000|2024-10-13 18:40:00|773.24|766.2|772.97|765.93|773.9|766.86|772.34|765.3|483
1728845100000|2024-10-13 18:45:00|772.93|765.89|771.32|764.28|773.26|766.22|771.17|764.13|407
1728845400000|2024-10-13 18:50:00|771.35|764.31|771.45|764.41|771.78|764.74|771.12|764.08|325
1728845700000|2024-10-13 18:55:00|771.5|764.46|772.06|765.02|772.56|765.52|770.86|763.82|328
1728846000000|2024-10-13 19:00:00|772|764.96|771.85|764.81|772.49|765.45|771.34|764.3|283
1728846300000|2024-10-13 19:05:00|771.83|764.79|772.89|765.85|773.21|766.17|771.32|764.28|272
1728846600000|2024-10-13 19:10:00|772.81|765.77|770.01|762.97|773.4|766.36|770|762.96|320
1728846900000|2024-10-13 19:15:00|770.06|763.02|768.73|761.69|770.55|763.51|768.48|761.44|251
1728847200000|2024-10-13 19:20:00|768.78|761.74|772.53|765.49|772.74|765.7|768.72|761.68|480
1728847500000|2024-10-13 19:25:00|772.55|765.51|769.07|762.03|772.55|765.51|767.62|760.58|572
1728847800000|2024-10-13 19:30:00|769.14|762.1|772.69|765.65|772.92|765.88|767.83|760.79|640
1728848100000|2024-10-13 19:35:00|772.68|765.64|774.9|760.86|775.06|766.06|770.47|760|516
1728848400000|2024-10-13 19:40:00|774.77|760.73|775.3|761.26|776.86|762.82|774.31|760.27|507
1728848700000|2024-10-13 19:45:00|775.31|761.27|775.35|761.31|776.41|762.37|772.49|758.45|584
1728849000000|2024-10-13 19:50:00|775.33|761.29|775.76|761.72|775.93|761.89|775.07|761.03|296
1728849300000|2024-10-13 19:55:00|775.75|761.71|775.3|761.26|776.31|762.27|775.26|761.22|193
1728849600000|2024-10-13 20:00:00|775.33|761.29|771.89|757.85|775.35|761.31|771.54|757.5|260
1728849900000|2024-10-13 20:05:00|771.88|757.84|772.52|758.48|772.64|758.6|771.43|757.39|257
1728850200000|2024-10-13 20:10:00|772.51|758.47|771.64|757.6|772.52|758.48|771.05|757.01|238
1728850500000|2024-10-13 20:15:00|771.71|757.67|771.23|757.19|771.75|757.71|770.67|756.63|239
1728850800000|2024-10-13 20:20:00|771.27|757.23|772.14|758.1|772.69|758.65|771.23|757.19|207
1728851100000|2024-10-13 20:25:00|772.16|758.12|771.97|757.93|772.2|758.16|770.55|756.51|297
1728851400000|2024-10-13 20:30:00|772.02|757.98|772.09|758.05|773.09|759.05|771.97|757.93|205
1728851700000|2024-10-13 20:35:00|772.02|757.98|772.59|758.55|772.72|758.68|771.93|757.89|155
1728852000000|2024-10-13 20:40:00|772.55|758.51|772.03|757.99|772.62|758.58|771.72|757.68|229
1728852300000|2024-10-13 20:45:00|772.02|757.98|772.7|758.66|772.72|758.68|771.98|757.94|201
1728852600000|2024-10-13 20:50:00|772.71|758.67|772.56|758.52|773.41|759.37|772.42|758.38|202
1728852900000|2024-10-13 20:55:00|772.55|758.51|769.12|762.08|772.55|762.08|767.95|757.55|257
1728853200000|2024-10-13 21:00:00|769.09|762.05|769.74|762.7|769.94|762.9|768.52|761.48|213
1728853500000|2024-10-13 21:05:00|769.68|762.64|769.17|762.13|770.24|763.2|768.07|761.03|227
1728853800000|2024-10-13 21:10:00|769.24|762.2|768.85|761.81|769.49|762.45|768.76|761.72|149
1728854100000|2024-10-13 21:15:00|768.9|761.86|770.64|763.6|770.94|763.9|768.81|761.77|171
1728854400000|2024-10-13 21:20:00|770.63|763.59|772.41|765.37|772.42|765.38|770.33|763.29|176
1728854700000|2024-10-13 21:25:00|772.42|765.38|774.85|767.81|775.23|768.19|772.41|765.37|158
1728855000000|2024-10-13 21:30:00|774.86|767.82|775.78|768.74|776.29|769.25|773.67|766.63|266
1728855300000|2024-10-13 21:35:00|775.82|768.78|776.76|769.72|777.28|770.24|775.71|768.67|238
1728855600000|2024-10-13 21:40:00|776.73|769.69|774.53|767.49|776.76|769.72|774.45|767.41|198
1728855900000|2024-10-13 21:45:00|774.52|767.48|771.87|764.83|774.57|767.53|771.87|764.83|76
1728856200000|2024-10-13 21:50:00|771.72|764.68|770.92|763.88|771.72|764.68|770.37|763.33|43
1728856500000|2024-10-13 21:55:00|770.87|763.83|769.77|762.73|770.92|763.88|769.67|762.63|44
1728856800000|2024-10-13 22:00:00|769.72|762.68|773.89|766.85|774.33|767.29|769.62|762.58|152
1728857100000|2024-10-13 22:05:00|773.84|766.8|776.22|769.18|776.32|769.28|772.96|765.92|217
1728857400000|2024-10-13 22:10:00|776.27|769.23|774.72|767.68|776.72|769.68|773.77|766.73|287
1728857700000|2024-10-13 22:15:00|774.83|767.79|773.52|766.48|775.94|768.9|772.91|765.87|289
1728858000000|2024-10-13 22:20:00|773.42|766.38|772.37|765.33|774.27|767.23|772.37|765.33|192
1728858300000|2024-10-13 22:25:00|772.42|765.38|767.42|760.38|772.52|765.48|767.17|760.13|213
1728858600000|2024-10-13 22:30:00|767.52|760.48|768.07|761.03|770.97|763.93|767.32|760.28|285
1728858900000|2024-10-13 22:35:00|768.17|761.13|769.13|762.09|769.47|762.43|766.42|759.38|239
1728859200000|2024-10-13 22:40:00|769.17|762.13|768.32|761.28|770.18|763.14|767.27|760.23|271
1728859500000|2024-10-13 22:45:00|768.49|761.45|767.17|760.13|769.99|762.95|766.07|759.03|332
1728859800000|2024-10-13 22:50:00|767.22|760.18|765.87|758.83|768.16|761.12|765.22|758.18|264
1728860100000|2024-10-13 22:55:00|766.01|758.97|764.27|757.23|766.46|759.42|764.07|757.03|267
1728860400000|2024-10-13 23:00:00|764.22|757.18|764.52|757.48|766.1|759.06|763.97|756.93|269
1728860700000|2024-10-13 23:05:00|764.57|757.53|765.62|758.58|766.52|759.48|762.32|755.28|248
1728861000000|2024-10-13 23:10:00|765.57|758.53|766.04|759|766.42|759.38|764.72|757.68|223
1728861300000|2024-10-13 23:15:00|766.07|759.03|766.02|758.98|767.23|760.19|765.67|758.63|181
1728861600000|2024-10-13 23:20:00|766.07|759.03|767.47|760.43|768.07|761.03|766.04|759|158
1728861900000|2024-10-13 23:25:00|767.49|760.45|768.67|761.63|768.69|761.65|767.27|760.23|93
1728862200000|2024-10-13 23:30:00|768.62|761.58|771.52|764.48|771.85|764.81|768.62|761.58|121
1728862500000|2024-10-13 23:35:00|771.56|764.52|769.82|762.78|771.72|764.68|769.02|761.98|163
1728862800000|2024-10-13 23:40:00|769.77|762.73|770.57|763.53|771.36|764.32|769.37|762.33|124
1728863100000|2024-10-13 23:45:00|770.62|763.58|770.42|763.38|770.87|763.83|769.57|762.53|140
1728863400000|2024-10-13 23:50:00|770.37|763.33|771.33|764.29|771.42|764.38|769.72|762.68|173
1728863700000|2024-10-13 23:55:00|771.37|764.33|771.91|764.87|773.32|766.28|770.92|763.88|134
1728864000000|2024-10-14 00:00:00|771.87|764.83|769.92|762.88|772.62|765.58|769.92|762.88|228
1728864300000|2024-10-14 00:05:00|769.97|762.93|766.22|759.18|770.12|763.08|766.12|759.08|287
1728864600000|2024-10-14 00:10:00|766.37|759.33|765.17|758.13|767.02|759.98|764.82|757.78|210
1728864900000|2024-10-14 00:15:00|765.22|758.18|766.77|759.73|767.92|760.88|764.37|757.33|255
1728865200000|2024-10-14 00:20:00|766.82|759.78|766.72|759.68|768.52|761.48|766.67|759.63|217
1728865500000|2024-10-14 00:25:00|766.77|759.73|767.22|760.18|767.67|760.63|765.77|758.73|209
1728865800000|2024-10-14 00:30:00|767.12|760.08|767.27|760.23|768.97|761.93|766.12|759.08|208
1728866100000|2024-10-14 00:35:00|767.37|760.33|767.38|760.34|768.72|761.68|766.72|759.68|161
1728866400000|2024-10-14 00:40:00|767.48|760.44|768.53|761.49|769.17|762.13|767.48|760.44|181
1728866700000|2024-10-14 00:45:00|768.48|761.44|766.87|759.83|768.52|761.48|765.92|758.88|190
1728867000000|2024-10-14 00:50:00|766.92|759.88|764.82|757.78|767.02|759.98|764.77|757.73|202
1728867300000|2024-10-14 00:55:00|764.77|757.73|763.97|756.93|765.37|758.33|763.92|756.88|151
1728867600000|2024-10-14 01:00:00|763.92|756.88|767.22|760.18|767.32|760.28|763.87|756.83|150
1728867900000|2024-10-14 01:05:00|767.17|760.13|768.12|761.08|769.09|762.05|766.37|759.33|124
1728868200000|2024-10-14 01:10:00|768.22|761.18|772.37|765.33|773.07|766.03|767.92|760.88|278
1728868500000|2024-10-14 01:15:00|772.47|765.43|771.32|764.28|772.48|765.44|769.37|762.33|266
1728868800000|2024-10-14 01:20:00|771.22|764.18|771.77|764.73|773.02|765.98|770.32|763.28|186
1728869100000|2024-10-14 01:25:00|771.72|764.68|771.77|764.73|772.52|765.48|770.97|763.93|155
1728869400000|2024-10-14 01:30:00|771.72|764.68|768.32|761.28|772.12|765.08|768.07|761.03|296
1728869700000|2024-10-14 01:35:00|768.22|761.18|769.42|762.38|769.57|762.53|766.32|759.28|245
1728870000000|2024-10-14 01:40:00|769.37|762.33|768.67|761.63|769.52|762.48|768.12|761.08|109
1728870300000|2024-10-14 01:45:00|768.72|761.68|769.17|762.13|769.98|762.94|768.1|761.06|185
1728870600000|2024-10-14 01:50:00|769.27|762.23|766.87|759.83|769.27|762.23|764.62|757.58|201
1728870900000|2024-10-14 01:55:00|766.82|759.78|767.42|760.38|768.97|761.93|766.52|759.48|222
1728871200000|2024-10-14 02:00:00|767.47|760.43|764.07|757.03|767.47|760.43|763.62|756.58|269
1728871500000|2024-10-14 02:05:00|764.11|757.07|765.44|758.4|766.07|759.03|764.07|757.03|131
1728871800000|2024-10-14 02:10:00|765.49|758.45|767.52|760.48|768.17|761.13|765.49|758.45|93
1728872100000|2024-10-14 02:15:00|767.47|760.43|765.42|758.38|768.67|761.63|765.27|758.23|253
1728872400000|2024-10-14 02:20:00|765.37|758.33|768.26|761.22|768.87|761.83|764.62|757.58|197
1728872700000|2024-10-14 02:25:00|768.22|761.18|769.47|762.43|770.37|763.33|767.17|760.13|150
1728873000000|2024-10-14 02:30:00|769.37|762.33|769.37|762.33|770.77|763.73|768.82|761.78|170
1728873300000|2024-10-14 02:35:00|769.47|762.43|770.72|763.68|770.82|763.78|769.07|762.03|160
1728873600000|2024-10-14 02:40:00|770.67|763.63|771.32|764.28|771.57|764.53|769.17|762.13|138
1728873900000|2024-10-14 02:45:00|771.42|764.38|769.22|762.18|771.72|764.68|768.87|761.83|211
1728874200000|2024-10-14 02:50:00|769.17|762.13|770.02|762.98|770.07|763.03|767.87|760.83|158
1728874500000|2024-10-14 02:55:00|769.97|762.93|769.12|762.08|770.37|763.33|768.67|761.63|151
1728874800000|2024-10-14 03:00:00|769.17|762.13|769.72|762.68|770.82|763.78|768.67|761.63|171
1728875100000|2024-10-14 03:05:00|769.67|762.63|768.4|761.36|769.97|762.93|767.97|760.93|167
1728875400000|2024-10-14 03:10:00|768.39|761.35|769.27|762.23|769.32|762.28|767.82|760.78|95
1728875700000|2024-10-14 03:15:00|769.17|762.13|772.57|765.53|772.72|765.68|768.77|761.73|207
1728876000000|2024-10-14 03:20:00|772.52|765.48|775.12|768.08|775.17|768.13|771.07|764.03|232
1728876300000|2024-10-14 03:25:00|775.07|768.03|779.32|772.28|781.22|774.18|774.47|767.43|335
1728876600000|2024-10-14 03:30:00|779.37|772.33|779.37|772.33|779.72|772.68|775.77|768.73|420
1728876900000|2024-10-14 03:35:00|779.27|772.23|782.72|775.68|783.22|776.18|778.17|771.13|356
1728877200000|2024-10-14 03:40:00|782.77|775.73|787.12|780.08|789.42|782.38|782.77|775.73|342
1728877500000|2024-10-14 03:45:00|787.22|780.18|790.52|783.48|791.77|784.73|786.97|779.93|352
1728877800000|2024-10-14 03:50:00|790.57|783.53|782.42|775.38|791.37|784.33|782.27|775.23|505
1728878100000|2024-10-14 03:55:00|782.47|775.43|782.52|775.48|788.63|781.59|781.22|774.18|402
1728878400000|2024-10-14 04:00:00|782.47|775.43|785.6|778.56|787.27|780.23|782.47|775.43|497
1728878700000|2024-10-14 04:05:00|785.77|778.73|785.32|778.28|787.39|780.35|785.17|778.13|318
1728879000000|2024-10-14 04:10:00|785.37|778.33|785.77|778.73|789.42|782.38|785.17|778.13|262
1728879300000|2024-10-14 04:15:00|785.82|778.78|789.77|782.73|790.57|783.53|785.27|778.23|296
1728879600000|2024-10-14 04:20:00|789.82|782.78|791.82|784.78|792.52|785.48|788.72|781.68|285
1728879900000|2024-10-14 04:25:00|791.87|784.83|790.97|783.93|792.87|785.83|790.32|783.28|273
1728880200000|2024-10-14 04:30:00|790.92|783.88|793.32|786.28|793.47|786.43|790.87|783.83|253
1728880500000|2024-10-14 04:35:00|793.37|786.33|792.27|785.23|793.57|786.53|790.87|783.83|267
1728880800000|2024-10-14 04:40:00|792.22|785.18|794.52|787.48|797.77|790.73|791.02|783.98|262
1728881100000|2024-10-14 04:45:00|794.67|787.63|794.72|787.68|796.92|789.88|793.62|786.58|284
1728881400000|2024-10-14 04:50:00|794.62|787.58|793.83|786.79|796.62|789.58|793.47|786.43|247
1728881700000|2024-10-14 04:55:00|793.77|786.73|792.27|785.23|793.92|786.88|790.42|783.38|240
1728882000000|2024-10-14 05:00:00|792.32|785.28|789.12|782.08|792.82|785.78|788.12|781.08|226
1728882300000|2024-10-14 05:05:00|789.17|782.13|783.52|776.48|789.17|782.13|783.37|776.33|334
1728882600000|2024-10-14 05:10:00|783.97|776.93|785.02|777.98|787.07|780.03|783.47|776.43|329
1728882900000|2024-10-14 05:15:00|785.07|778.03|785.37|778.33|786.32|779.28|784.02|776.98|207
1728883200000|2024-10-14 05:20:00|785.42|778.38|784.78|777.74|785.82|778.78|784.07|777.03|211
1728883500000|2024-10-14 05:25:00|784.73|777.69|782.42|775.38|784.87|777.83|781.82|774.78|190
1728883800000|2024-10-14 05:30:00|782.52|775.48|780.42|773.38|783.82|776.78|780.37|773.33|334
1728884100000|2024-10-14 05:35:00|780.37|773.33|779.32|772.28|781.12|774.08|778.67|771.63|290
1728884400000|2024-10-14 05:40:00|779.37|772.33|781.87|774.83|781.87|774.83|777.92|770.88|246
1728884700000|2024-10-14 05:45:00|781.92|774.88|783.92|776.88|783.92|776.88|781.37|774.33|157
1728885000000|2024-10-14 05:50:00|783.97|776.93|783.77|776.73|784.12|777.08|782.92|775.88|147
1728885300000|2024-10-14 05:55:00|783.87|776.83|783.57|776.53|784.12|777.08|782.97|775.93|89
1728885600000|2024-10-14 06:00:00|783.47|776.43|781.92|774.88|783.67|776.63|781.47|774.43|168
1728885900000|2024-10-14 06:05:00|781.87|774.83|781.77|774.73|783.07|776.03|781.62|774.58|98
1728886200000|2024-10-14 06:10:00|781.92|774.88|780.92|773.88|783.02|775.98|780.37|773.33|147
1728886500000|2024-10-14 06:15:00|780.87|773.83|784.72|777.68|785.07|778.03|780.77|773.73|128
1728886800000|2024-10-14 06:20:00|784.87|777.83|786.82|779.78|786.87|779.83|784.22|777.18|102
1728887100000|2024-10-14 06:25:00|786.87|779.83|788.52|781.48|788.67|781.63|786.87|779.83|178
1728887400000|2024-10-14 06:30:00|788.47|781.43|785.57|778.53|788.47|781.43|785.57|778.53|191
1728887700000|2024-10-14 06:35:00|785.62|778.58|786.52|779.48|786.57|779.53|784.62|777.58|217
1728888000000|2024-10-14 06:40:00|786.57|779.53|786.57|779.53|787.47|780.43|785.57|778.53|124
1728888300000|2024-10-14 06:45:00|786.72|779.68|787.22|780.18|787.32|780.28|785.57|778.53|131
1728888600000|2024-10-14 06:50:00|787.17|780.13|788.02|780.98|788.12|781.08|786.62|779.58|140
1728888900000|2024-10-14 06:55:00|788.42|781.38|788.02|780.98|789.87|782.83|788.02|780.98|121
1728889200000|2024-10-14 07:00:00|787.97|780.93|785.82|778.78|788.27|781.23|782.52|775.48|262
1728889500000|2024-10-14 07:05:00|785.77|778.73|787.22|780.18|789.75|782.71|785.12|778.08|283
1728889800000|2024-10-14 07:10:00|787.17|780.13|788.07|781.03|788.24|781.2|786.07|779.03|165
1728890100000|2024-10-14 07:15:00|788.02|780.98|787.22|780.18|788.27|781.23|786.82|779.78|183
1728890400000|2024-10-14 07:20:00|787.32|780.28|786.47|779.43|788.12|781.08|786.42|779.38|256
1728890700000|2024-10-14 07:25:00|786.52|779.48|786.27|779.23|787.27|780.23|785.37|778.33|191
1728891000000|2024-10-14 07:30:00|786.22|779.18|791.16|784.12|791.93|784.89|785.82|778.78|291
1728891300000|2024-10-14 07:35:00|791.15|784.11|792.57|785.53|792.87|785.83|790.82|783.78|147
1728891600000|2024-10-14 07:40:00|792.52|785.48|792.07|785.03|794.92|787.88|792.02|784.98|233
1728891900000|2024-10-14 07:45:00|792.02|784.98|791.58|784.54|792.07|785.03|789.42|782.38|256
1728892200000|2024-10-14 07:50:00|791.53|784.49|789.82|782.78|793.07|786.03|788.92|781.88|349
1728892500000|2024-10-14 07:55:00|790.02|782.98|789.88|782.84|790.62|783.58|789.42|782.38|144
1728892800000|2024-10-14 08:00:00|789.73|782.69|787.02|779.98|790.32|783.28|787.02|779.98|365
1728893100000|2024-10-14 08:05:00|786.97|779.93|787.17|780.13|787.37|780.33|786.12|779.08|232
1728893400000|2024-10-14 08:10:00|787.32|780.28|784.32|777.28|787.37|780.33|784.12|777.08|179
1728893700000|2024-10-14 08:15:00|784.37|777.33|786.52|779.48|787.62|780.58|783.27|776.23|172
1728894000000|2024-10-14 08:20:00|786.57|779.53|785.05|778.01|786.57|779.53|784.52|777.48|198
1728894300000|2024-10-14 08:25:00|785|777.96|784.12|777.08|786.32|779.28|783.72|776.68|163
1728894600000|2024-10-14 08:30:00|784.22|777.18|786.12|779.08|786.12|779.08|783.87|776.83|222
1728894900000|2024-10-14 08:35:00|786.17|779.13|785.22|778.18|787.52|780.48|785.12|778.08|247
1728895200000|2024-10-14 08:40:00|785.27|778.23|787.32|780.28|787.97|780.93|785.27|778.23|156
1728895500000|2024-10-14 08:45:00|787.27|780.23|787.17|780.13|788.47|781.43|786.82|779.78|225
1728895800000|2024-10-14 08:50:00|787.22|780.18|786.32|779.28|787.22|780.18|786.06|779.02|168
1728896100000|2024-10-14 08:55:00|786.42|779.38|787.47|780.43|787.57|780.53|785.37|778.33|129
1728896400000|2024-10-14 09:00:00|787.57|780.53|787.37|780.33|788.57|781.53|787.07|780.03|181
1728896700000|2024-10-14 09:05:00|787.32|780.28|785.47|778.43|788.37|781.33|785.27|778.23|204
1728897000000|2024-10-14 09:10:00|785.52|778.48|787.47|780.43|787.67|780.63|783.97|776.93|167
1728897300000|2024-10-14 09:15:00|787.37|780.33|786.37|779.33|788.47|781.43|786.07|779.03|216
1728897600000|2024-10-14 09:20:00|786.32|779.28|789.12|782.08|790.38|783.34|786.07|779.03|277
1728897900000|2024-10-14 09:25:00|789.22|782.18|791.62|784.58|791.97|784.93|787.77|780.73|198
1728898200000|2024-10-14 09:30:00|791.57|784.53|791.72|784.68|792.62|785.58|790.52|783.48|223
1728898500000|2024-10-14 09:35:00|791.62|784.58|792.87|785.83|792.87|785.83|791.52|784.48|132
1728898800000|2024-10-14 09:40:00|792.67|785.63|794.82|787.78|795.17|788.13|792.37|785.33|146
1728899100000|2024-10-14 09:45:00|794.87|787.83|801.82|794.78|803.07|796.03|794.87|787.83|351
1728899400000|2024-10-14 09:50:00|801.72|794.68|799.67|792.63|802.87|795.83|798.62|791.58|327
1728899700000|2024-10-14 09:55:00|799.52|792.48|798.37|791.33|799.72|792.68|797.87|790.83|200
1728900000000|2024-10-14 10:00:00|798.32|791.28|797.12|790.08|798.42|791.38|795.57|788.53|199
1728900300000|2024-10-14 10:05:00|796.92|789.88|798.97|791.93|799.42|792.38|794.87|787.83|297
1728900600000|2024-10-14 10:10:00|798.99|791.95|801.47|794.43|801.72|794.68|798.02|790.98|263
1728900900000|2024-10-14 10:15:00|801.37|794.33|802.32|795.28|802.52|795.48|799.87|792.83|151
1728901200000|2024-10-14 10:20:00|802.27|795.23|804.22|797.18|805|797.96|801.22|794.18|260
1728901500000|2024-10-14 10:25:00|804.17|797.13|805.18|798.14|805.97|798.93|803.07|796.03|242
1728901800000|2024-10-14 10:30:00|805.32|798.28|804.37|797.33|806.07|799.03|802.52|795.48|310
1728902100000|2024-10-14 10:35:00|804.32|797.28|802.37|795.33|804.47|797.43|801.47|794.43|207
1728902400000|2024-10-14 10:40:00|802.57|795.53|802.62|795.58|803.17|796.13|802.02|794.98|189
1728902700000|2024-10-14 10:45:00|802.67|795.63|801.72|794.68|803.22|796.18|801.17|794.13|214
1728903000000|2024-10-14 10:50:00|801.62|794.58|801.47|794.43|802.92|795.88|800.87|793.83|151
1728903300000|2024-10-14 10:55:00|801.52|794.48|803.07|796.03|803.42|796.38|801.12|794.08|159
1728903600000|2024-10-14 11:00:00|802.97|795.93|806.72|799.68|806.92|799.88|802.97|795.93|189
1728903900000|2024-10-14 11:05:00|806.67|799.63|808.02|800.98|808.97|801.93|806.07|799.03|258
1728904200000|2024-10-14 11:10:00|807.97|800.93|805.27|798.23|808.97|801.93|804.77|797.73|230
1728904500000|2024-10-14 11:15:00|805.32|798.28|805.77|798.73|807.72|800.68|804.72|797.68|183
1728904800000|2024-10-14 11:20:00|805.72|798.68|803.52|796.48|806.52|799.48|802.92|795.88|237
1728905100000|2024-10-14 11:25:00|803.62|796.58|804.52|797.48|804.92|797.88|803.28|796.24|224
1728905400000|2024-10-14 11:30:00|804.57|797.53|805.77|798.73|806.02|798.98|803.67|796.63|330
1728905700000|2024-10-14 11:35:00|805.82|798.78|807.07|800.03|807.12|800.08|805.02|797.98|202
1728906000000|2024-10-14 11:40:00|807.12|800.08|807.12|800.08|807.67|800.63|805.77|798.73|182
1728906300000|2024-10-14 11:45:00|807.07|800.03|806.57|799.53|807.72|800.68|805.42|798.38|228
1728906600000|2024-10-14 11:50:00|806.62|799.58|805.19|798.15|806.92|799.88|805.02|797.98|227
1728906900000|2024-10-14 11:55:00|805.18|798.14|806.22|799.18|810.27|803.23|804.92|797.88|274
1728907200000|2024-10-14 12:00:00|806.32|799.28|806.2|799.16|806.77|799.73|805.12|798.08|270
1728907500000|2024-10-14 12:05:00|806.15|799.11|808.12|801.08|808.52|801.48|804.57|797.53|217
1728907800000|2024-10-14 12:10:00|808.22|801.18|810.87|803.83|811.32|804.28|807.92|800.88|222
1728908100000|2024-10-14 12:15:00|810.77|803.73|810.22|803.18|810.77|803.73|807.02|799.98|273
1728908400000|2024-10-14 12:20:00|810.27|803.23|808.82|801.78|811.12|804.08|808.62|801.58|200
1728908700000|2024-10-14 12:25:00|808.67|801.63|807.17|800.13|809.97|802.93|807.12|800.08|213
1728909000000|2024-10-14 12:30:00|807.12|800.08|811.17|804.13|811.37|804.33|806.97|799.93|233
1728909300000|2024-10-14 12:35:00|811.12|804.08|809.47|802.43|812.32|805.28|808.97|801.93|241
1728909600000|2024-10-14 12:40:00|809.27|802.23|809.52|802.48|810.37|803.33|807.52|800.48|184
1728909900000|2024-10-14 12:45:00|809.57|802.53|810.87|803.83|812.12|805.08|809.07|802.03|169
1728910200000|2024-10-14 12:50:00|810.97|803.93|808.52|801.48|811.07|804.03|808.17|801.13|242
1728910500000|2024-10-14 12:55:00|808.57|801.53|807.72|800.68|810.07|803.03|807.67|800.63|226
1728910800000|2024-10-14 13:00:00|807.77|800.73|808.97|801.93|811.07|804.03|807.77|800.73|275
1728911100000|2024-10-14 13:05:00|809.02|801.98|807.07|800.03|810.82|803.78|806.77|799.73|361
1728911400000|2024-10-14 13:10:00|807.12|800.08|805.27|798.23|807.92|800.88|804.02|796.98|266
1728911700000|2024-10-14 13:15:00|805.32|798.28|805.92|798.88|806.62|799.58|804.72|797.68|189
1728912000000|2024-10-14 13:20:00|805.97|798.93|804.92|797.88|806.12|799.08|804.92|797.88|113
1728912300000|2024-10-14 13:25:00|804.87|797.83|804.01|796.97|804.97|797.93|803.98|796.94|233
1728912600000|2024-10-14 13:30:00|804.02|796.98|802.72|795.68|804.67|797.63|802.72|795.68|235
1728912900000|2024-10-14 13:35:00|802.77|795.73|803.02|795.98|804.27|797.23|802.72|795.68|286
1728913200000|2024-10-14 13:40:00|803.07|796.03|805.62|798.58|805.82|798.78|802.77|795.73|310
1728913500000|2024-10-14 13:45:00|805.57|798.53|810.72|803.68|810.99|803.95|805.26|798.22|410
1728913800000|2024-10-14 13:50:00|810.92|803.88|809.27|802.23|812.67|805.63|809.22|802.18|457
1728914100000|2024-10-14 13:55:00|809.32|802.28|810.17|803.13|811.02|803.98|809.07|802.03|329
1728914400000|2024-10-14 14:00:00|810.27|803.23|808.52|801.48|812.57|805.53|808.27|801.23|406
1728914700000|2024-10-14 14:05:00|808.57|801.53|812.47|805.43|813.22|806.18|808.32|801.28|405
1728915000000|2024-10-14 14:10:00|812.52|805.48|813.72|806.68|814.42|807.38|811.07|804.03|399
1728915300000|2024-10-14 14:15:00|813.77|806.73|811.22|804.18|814.17|807.13|810.82|803.78|432
1728915600000|2024-10-14 14:20:00|811.17|804.13|813.77|806.73|815.27|808.23|811.17|804.13|407
1728915900000|2024-10-14 14:25:00|813.72|806.68|818.87|811.83|820.12|813.08|813.22|806.18|592
1728916200000|2024-10-14 14:30:00|818.92|811.88|815.67|808.63|819.77|812.73|815.27|808.23|523
1728916500000|2024-10-14 14:35:00|815.77|808.73|815.37|808.33|818.22|811.18|814.37|807.33|376
1728916800000|2024-10-14 14:40:00|815.52|808.48|819.17|812.13|820.92|813.88|815.36|808.32|412
1728917100000|2024-10-14 14:45:00|819.02|811.98|818.62|811.58|820.67|813.63|818.32|811.28|422
1728917400000|2024-10-14 14:50:00|818.57|811.53|817.42|810.38|818.58|811.54|814.02|806.98|408
1728917700000|2024-10-14 14:55:00|817.47|810.43|814.52|807.48|818.72|811.68|813.83|806.79|378
1728918000000|2024-10-14 15:00:00|814.62|807.58|816|808.96|816.47|809.43|812.07|805.03|283
1728918300000|2024-10-14 15:05:00|816.02|808.98|816.62|809.58|817.62|810.58|815.87|808.83|209
1728918600000|2024-10-14 15:10:00|816.67|809.63|817.45|810.41|817.45|810.41|815.42|808.38|166
1728918900000|2024-10-14 15:15:00|817.55|810.51|817.62|810.58|818.51|811.47|817.17|810.13|180
1728919200000|2024-10-14 15:20:00|817.6|810.56|818.87|811.83|819.67|812.63|816.22|809.18|243
1728919500000|2024-10-14 15:25:00|818.92|811.88|821.6|814.56|821.6|814.56|818.92|811.88|259
1728919800000|2024-10-14 15:30:00|821.57|814.53|824.82|817.78|825.17|818.13|820.77|813.73|311
1728920100000|2024-10-14 15:35:00|824.67|817.63|828.27|821.23|828.32|821.28|824.62|817.58|358
1728920400000|2024-10-14 15:40:00|828.32|821.28|826.12|819.08|829.13|822.09|824.52|817.48|414
1728920700000|2024-10-14 15:45:00|826.07|819.03|825.87|818.83|830.47|823.43|824.57|817.53|426
1728921000000|2024-10-14 15:50:00|825.82|818.78|825.92|818.88|826.97|819.93|824.12|817.08|372
1728921300000|2024-10-14 15:55:00|825.97|818.93|826.27|819.23|829.07|822.03|825.52|818.48|337
1728921600000|2024-10-14 16:00:00|826.37|819.33|833.12|826.08|833.67|826.63|826.27|819.23|449
1728921900000|2024-10-14 16:05:00|832.97|825.93|830.07|823.03|833.82|826.78|829.42|822.38|363
1728922200000|2024-10-14 16:10:00|830.12|823.08|825.77|818.73|831.07|824.03|825.52|818.48|404
1728922500000|2024-10-14 16:15:00|825.87|818.83|824.27|817.23|826.79|819.75|821.32|814.28|475
1728922800000|2024-10-14 16:20:00|824.52|817.48|824.32|817.28|828.02|820.98|824.02|816.98|343
1728923100000|2024-10-14 16:25:00|824.37|817.33|824.82|817.78|824.92|817.88|822.17|815.13|315
1728923400000|2024-10-14 16:30:00|825.07|818.03|827.02|819.98|828.21|821.17|824.47|817.43|333
1728923700000|2024-10-14 16:35:00|827.12|820.08|832.12|825.08|834.56|827.52|826.87|819.83|264
1728924000000|2024-10-14 16:40:00|832.22|825.18|830.32|823.28|832.67|825.63|829.57|822.53|315
1728924300000|2024-10-14 16:45:00|830.22|823.18|827.02|819.98|830.22|823.18|825.97|818.93|313
1728924600000|2024-10-14 16:50:00|827.17|820.13|821.72|814.68|827.45|820.41|821.32|814.28|349
1728924900000|2024-10-14 16:55:00|821.92|814.88|822.37|815.33|823.62|816.58|820.22|813.18|315
1728925200000|2024-10-14 17:00:00|822.32|815.28|825.57|818.53|825.67|818.63|821.67|814.63|231
1728925500000|2024-10-14 17:05:00|825.52|818.48|827.67|820.63|827.72|820.68|824.95|817.91|188
1728925800000|2024-10-14 17:10:00|827.72|820.68|826.07|819.03|827.92|820.88|825.02|817.98|260
1728926100000|2024-10-14 17:15:00|826.02|818.98|824.87|817.83|826.17|819.13|824.27|817.23|245
1728926400000|2024-10-14 17:20:00|824.92|817.88|825.16|818.12|825.42|818.38|822.82|815.78|246
1728926700000|2024-10-14 17:25:00|825.11|818.07|825.37|818.33|826.37|819.33|824.32|817.28|234
1728927000000|2024-10-14 17:30:00|825.32|818.28|830.72|823.68|830.72|823.68|825.32|818.28|213
1728927300000|2024-10-14 17:35:00|830.67|823.63|832.72|825.68|832.77|825.73|829.02|821.98|170
1728927600000|2024-10-14 17:40:00|832.82|825.78|830.87|823.83|833.32|826.28|830.87|823.83|189
1728927900000|2024-10-14 17:45:00|830.77|823.73|830.92|823.88|831.07|824.03|828.87|821.83|253
1728928200000|2024-10-14 17:50:00|831.02|823.98|826.57|819.53|831.02|823.98|826.57|819.53|274
1728928500000|2024-10-14 17:55:00|826.42|819.38|827.97|820.93|828.62|821.58|826.17|819.13|208
1728928800000|2024-10-14 18:00:00|828.02|820.98|827.17|820.13|829.52|822.48|826.97|819.93|309
1728929100000|2024-10-14 18:05:00|827.42|820.38|829.62|822.58|830.72|823.68|827.17|820.13|246
1728929400000|2024-10-14 18:10:00|829.57|822.53|829.17|822.13|830.22|823.18|828.97|821.93|198
1728929700000|2024-10-14 18:15:00|829.12|822.08|827.32|820.28|829.17|822.13|826.82|819.78|226
1728930000000|2024-10-14 18:20:00|827.27|820.23|827.87|820.83|828.52|821.48|826.72|819.68|191
1728930300000|2024-10-14 18:25:00|827.82|820.78|827.77|820.73|828.37|821.33|827.22|820.18|134
1728930600000|2024-10-14 18:30:00|827.67|820.63|825.42|818.38|828.12|821.08|825.07|818.03|237
1728930900000|2024-10-14 18:35:00|825.67|818.63|824.92|817.88|825.87|818.83|824.02|816.98|219
1728931200000|2024-10-14 18:40:00|825.02|817.98|825.52|818.48|825.97|818.93|824.82|817.78|151
1728931500000|2024-10-14 18:45:00|825.47|818.43|825.07|818.03|825.47|818.43|824.72|817.68|55
1728931800000|2024-10-14 18:50:00|824.67|817.63|824.12|817.08|824.67|817.63|823.67|816.63|73
1728932100000|2024-10-14 18:55:00|824.07|817.03|823.97|816.93|825.32|818.28|823.97|816.93|154
1728932400000|2024-10-14 19:00:00|824.02|816.98|824.27|817.23|825.17|818.13|823.77|816.73|145
1728932700000|2024-10-14 19:05:00|824.32|817.28|824.17|817.13|825.2|818.16|824.02|816.98|137
1728933000000|2024-10-14 19:10:00|824.07|817.03|823.92|816.88|824.12|817.08|822.52|815.48|165
1728933300000|2024-10-14 19:15:00|823.82|816.78|822.17|815.13|824.62|817.58|821.82|814.78|152
1728933600000|2024-10-14 19:20:00|822.27|815.23|819.77|812.73|822.27|815.23|819.27|812.23|289
1728933900000|2024-10-14 19:25:00|819.72|812.68|820.62|813.58|821.17|814.13|819.32|812.28|235
1728934200000|2024-10-14 19:30:00|820.57|813.53|820.87|813.83|821.27|814.23|820.52|813.48|199
1728934500000|2024-10-14 19:35:00|820.82|813.78|820.22|813.18|821.02|813.98|819.42|812.38|232
1728934800000|2024-10-14 19:40:00|820.17|813.13|820.1|813.06|820.37|813.33|819.5|812.46|182
1728935100000|2024-10-14 19:45:00|820.05|813.01|820.02|812.98|820.92|813.88|818.52|811.48|208
1728935400000|2024-10-14 19:50:00|819.97|812.93|819.62|812.58|820.07|813.03|819.02|811.98|253
1728935700000|2024-10-14 19:55:00|819.57|812.53|818.27|811.23|820.12|813.08|817.97|810.93|207
1728936000000|2024-10-14 20:00:00|818.42|811.38|819.67|812.63|820.17|813.13|818.17|811.13|172
1728936300000|2024-10-14 20:05:00|819.72|812.68|821.13|814.09|821.22|814.18|819.22|812.18|182
1728936600000|2024-10-14 20:10:00|821.08|814.04|821.01|813.97|821.47|814.43|820.6|813.56|144
1728936900000|2024-10-14 20:15:00|820.97|813.93|820.88|813.84|821.47|814.43|820.77|813.73|99
1728937200000|2024-10-14 20:20:00|820.82|813.78|820.74|813.7|820.92|813.88|820.17|813.13|61
1728937500000|2024-10-14 20:25:00|820.72|813.68|820.68|813.64|821.42|814.38|820.52|813.48|47
1728937800000|2024-10-14 20:30:00|820.82|813.78|820.07|813.03|821.47|814.43|820.07|813.03|72
1728938100000|2024-10-14 20:35:00|820.02|812.98|819.17|812.13|820.37|813.33|818.62|811.58|81
1728938400000|2024-10-14 20:40:00|819.22|812.18|820.32|813.28|820.62|813.58|819.22|812.18|67
1728938700000|2024-10-14 20:45:00|820.27|813.23|817.77|810.73|820.67|813.63|817.72|810.68|99
1728939000000|2024-10-14 20:50:00|817.82|810.78|817.92|810.88|818.42|811.38|817.57|810.53|101
1728939300000|2024-10-14 20:55:00|817.87|810.83|817.47|810.43|818.07|811.03|816.47|809.43|137
1728939600000|2024-10-14 21:00:00|817.46|810.42|817.17|810.13|817.65|810.61|816.98|809.94|273
1728939900000|2024-10-14 21:05:00|817.22|810.18|816.82|809.78|818.04|811|816.74|809.7|230
1728940200000|2024-10-14 21:10:00|816.78|809.74|816.61|809.57|817.42|810.38|816.44|809.4|170
1728940500000|2024-10-14 21:15:00|816.65|809.61|814.13|807.09|817.03|809.99|813.88|806.84|351
1728940800000|2024-10-14 21:20:00|814.11|807.07|813.76|806.72|815.06|808.02|813.76|806.72|250
1728941100000|2024-10-14 21:25:00|813.78|806.74|813.95|806.91|813.95|806.91|812.81|805.77|245
1728941400000|2024-10-14 21:30:00|813.96|806.92|814.97|807.93|815.24|808.2|813.91|806.87|138
1728941700000|2024-10-14 21:35:00|814.96|807.92|814.94|807.9|815.07|808.03|814.53|807.49|143
1728942000000|2024-10-14 21:40:00|814.98|807.94|815.5|808.46|815.52|808.48|814.98|807.94|44
1728942300000|2024-10-14 21:45:00|815.54|808.5|815.9|808.86|815.95|808.91|815.54|808.5|43
1728942600000|2024-10-14 21:50:00|815.91|808.87|815.85|808.81|816.23|809.19|815.85|808.81|41
1728942900000|2024-10-14 21:55:00|815.81|808.77|815.37|808.33|815.85|808.81|815.29|808.25|130
1728943200000|2024-10-14 22:00:00|815.32|808.28|815.99|808.95|816.82|809.78|815.17|808.13|158
1728943500000|2024-10-14 22:05:00|816.04|809|817.07|810.03|817.92|810.88|815.22|808.18|181
1728943800000|2024-10-14 22:10:00|817.06|810.02|816.27|809.23|817.62|810.58|815.77|808.73|122
1728944100000|2024-10-14 22:15:00|816.2|809.16|816.67|809.63|818.22|811.18|815.02|807.98|210
1728944400000|2024-10-14 22:20:00|816.72|809.68|814.57|807.53|817.36|810.32|814.07|807.03|233
1728944700000|2024-10-14 22:25:00|814.62|807.58|816.02|808.98|816.62|809.58|814.62|807.58|201
1728945000000|2024-10-14 22:30:00|816.07|809.03|815.02|807.98|817.12|810.08|814.76|807.72|201
1728945300000|2024-10-14 22:35:00|814.97|807.93|814.32|807.28|815.22|808.18|813.92|806.88|188
1728945600000|2024-10-14 22:40:00|814.37|807.33|817.32|810.28|818.12|811.08|814.37|807.33|208
1728945900000|2024-10-14 22:45:00|817.27|810.23|817.62|810.58|818.08|811.04|816.06|809.02|275
1728946200000|2024-10-14 22:50:00|817.57|810.53|817.77|810.73|818.47|811.43|817.07|810.03|191
1728946500000|2024-10-14 22:55:00|817.92|810.88|820.72|813.68|821.07|814.03|817.52|810.48|289
1728946800000|2024-10-14 23:00:00|820.67|813.63|817.22|810.18|821.02|813.98|817.02|809.98|442
1728947100000|2024-10-14 23:05:00|817.17|810.13|813.97|806.93|817.17|810.13|813.67|806.63|225
1728947400000|2024-10-14 23:10:00|814.02|806.98|815.07|808.03|816.17|809.13|813.92|806.88|234
1728947700000|2024-10-14 23:15:00|815.12|808.08|813.12|806.08|815.57|808.53|812.97|805.93|232
1728948000000|2024-10-14 23:20:00|813.17|806.13|814.52|807.48|815.37|808.33|813.17|806.13|256
1728948300000|2024-10-14 23:25:00|814.53|807.49|814.82|807.78|815.07|808.03|813.97|806.93|127
1728948600000|2024-10-14 23:30:00|814.87|807.83|814.22|807.18|814.87|807.83|813.42|806.38|145
1728948900000|2024-10-14 23:35:00|814.17|807.13|813.27|806.23|814.17|807.13|813.22|806.18|137
1728949200000|2024-10-14 23:40:00|813.22|806.18|813.46|806.42|814.12|807.08|813.02|805.98|137
1728949500000|2024-10-14 23:45:00|813.45|806.41|814.97|807.93|815.12|808.08|813.37|806.33|144
1728949800000|2024-10-14 23:50:00|815.02|807.98|816.17|809.13|816.22|809.18|814.77|807.73|98
1728950100000|2024-10-14 23:55:00|816.22|809.18|816.82|809.78|817.62|810.58|816.07|809.03|79
1728950400000|2024-10-15 00:00:00|817.22|810.18|814.32|807.28|817.42|810.38|814.24|807.2|220
1728950700000|2024-10-15 00:05:00|814.34|807.3|813.72|806.68|815.22|808.18|813.57|806.53|221
1728951000000|2024-10-15 00:10:00|813.62|806.58|815.22|808.18|816.09|809.05|813.17|806.13|264
1728951300000|2024-10-15 00:15:00|815.27|808.23|819.02|811.98|819.02|811.98|815.17|808.13|242
1728951600000|2024-10-15 00:20:00|818.97|811.93|821.22|814.18|821.32|814.28|818.97|811.93|159
1728951900000|2024-10-15 00:25:00|821.27|814.23|823.27|816.23|825.47|818.43|821.27|814.23|217
1728952200000|2024-10-15 00:30:00|823.32|816.28|820.07|813.03|823.67|816.63|818.87|811.83|378
1728952500000|2024-10-15 00:35:00|820.12|813.08|818.32|811.28|821.67|814.63|817.22|810.18|385
1728952800000|2024-10-15 00:40:00|818.37|811.33|820.14|813.1|820.14|813.1|817.62|810.58|428
1728953100000|2024-10-15 00:45:00|820.09|813.05|827.97|820.93|828.02|820.98|819.27|812.23|438
1728953400000|2024-10-15 00:50:00|827.92|820.88|826.97|819.93|828.82|821.78|825.97|818.93|426
1728953700000|2024-10-15 00:55:00|826.92|819.88|825.84|818.8|826.92|819.88|823.71|816.67|357
1728954000000|2024-10-15 01:00:00|825.77|818.73|824.73|817.69|826.32|819.28|823.87|816.83|392
1728954300000|2024-10-15 01:05:00|825.02|817.98|821.52|814.48|825.22|818.18|821.52|814.48|268
1728954600000|2024-10-15 01:10:00|821.57|814.53|823.57|816.53|824.74|817.7|821.42|814.38|287
1728954900000|2024-10-15 01:15:00|823.62|816.58|823.87|816.83|824.6|817.56|822.52|815.48|305
1728955200000|2024-10-15 01:20:00|823.81|816.77|826.96|819.92|827.52|820.48|823.72|816.68|350
1728955500000|2024-10-15 01:25:00|827.01|819.97|825.67|818.63|828.22|821.18|825.17|818.13|282
1728955800000|2024-10-15 01:30:00|825.62|818.58|822.77|815.73|825.62|818.58|822.77|815.73|291
1728956100000|2024-10-15 01:35:00|822.72|815.68|822.52|815.48|822.87|815.83|821.62|814.58|236
1728956400000|2024-10-15 01:40:00|822.57|815.53|826.27|819.23|826.32|819.28|822.32|815.28|291
1728956700000|2024-10-15 01:45:00|826.22|819.18|826.02|818.98|827.17|820.13|824.52|817.48|275
1728957000000|2024-10-15 01:50:00|825.97|818.93|827.77|820.73|828.09|821.05|825.97|818.93|220
1728957300000|2024-10-15 01:55:00|827.72|820.68|830.05|823.01|830.37|823.33|827.17|820.13|204
1728957600000|2024-10-15 02:00:00|830|822.96|830.77|823.73|833.67|826.63|829.82|822.78|343
1728957900000|2024-10-15 02:05:00|830.75|823.71|831.17|824.13|831.84|824.8|830.12|823.08|273
1728958200000|2024-10-15 02:10:00|831.27|824.23|831.17|824.13|832.72|825.68|830.34|823.3|264
1728958500000|2024-10-15 02:15:00|831.12|824.08|830.87|823.83|831.62|824.58|830.27|823.23|255
1728958800000|2024-10-15 02:20:00|830.92|823.88|829.67|822.63|832.66|825.62|829.67|822.63|212
1728959100000|2024-10-15 02:25:00|829.62|822.58|829.12|822.08|829.62|822.58|826.72|819.68|248
1728959400000|2024-10-15 02:30:00|829.07|822.03|826.32|819.28|829.17|822.13|825.47|818.43|249
1728959700000|2024-10-15 02:35:00|826.27|819.23|824.67|817.63|827.57|820.53|824.27|817.23|225
1728960000000|2024-10-15 02:40:00|824.82|817.78|825.42|818.38|825.52|818.48|824.17|817.13|207
1728960300000|2024-10-15 02:45:00|825.37|818.33|824.92|817.88|825.47|818.43|824.47|817.43|198
1728960600000|2024-10-15 02:50:00|824.82|817.78|823.67|816.63|825.02|817.98|823.62|816.58|169
1728960900000|2024-10-15 02:55:00|823.62|816.58|822.17|815.13|824.17|817.13|822.17|815.13|110
1728961200000|2024-10-15 03:00:00|822.12|815.08|821.62|814.58|822.67|815.63|821.22|814.18|137
1728961500000|2024-10-15 03:05:00|821.57|814.53|820.84|813.8|821.64|814.6|820.42|813.38|162
1728961800000|2024-10-15 03:10:00|820.89|813.85|822.42|815.38|822.97|815.93|820.84|813.8|212
1728962100000|2024-10-15 03:15:00|822.47|815.43|820.02|812.98|822.62|815.58|819.92|812.88|166
1728962400000|2024-10-15 03:20:00|819.97|812.93|817.42|810.38|819.97|812.93|817.32|810.28|202
1728962700000|2024-10-15 03:25:00|817.37|810.33|816.84|809.8|817.87|810.83|816.57|809.53|178
1728963000000|2024-10-15 03:30:00|816.82|809.78|815.02|807.98|816.82|809.78|814.92|807.88|246
1728963300000|2024-10-15 03:35:00|814.97|807.93|816.22|809.18|816.27|809.23|812.17|805.13|343
1728963600000|2024-10-15 03:40:00|816.12|809.08|816.97|809.93|818.32|811.28|816.02|808.98|176
1728963900000|2024-10-15 03:45:00|816.92|809.88|818.27|811.23|818.52|811.48|816.62|809.58|218
1728964200000|2024-10-15 03:50:00|818.22|811.18|815.56|808.52|818.27|811.23|815.46|808.42|34
1728964500000|2024-10-15 03:55:00|815.51|808.47|813.72|806.68|815.56|808.52|813.62|806.58|215
1728964800000|2024-10-15 04:00:00|813.77|806.73|814.42|807.38|815.87|808.83|813.77|806.73|251
1728965100000|2024-10-15 04:05:00|814.47|807.43|813.57|806.53|815.37|808.33|813.42|806.38|341
1728965400000|2024-10-15 04:10:00|813.52|806.48|816.42|809.38|816.82|809.78|813.52|806.48|239
1728965700000|2024-10-15 04:15:00|816.37|809.33|816.92|809.88|816.92|809.88|815.72|808.68|191
1728966000000|2024-10-15 04:20:00|817.12|810.08|817.07|810.03|817.97|810.93|816.47|809.43|232
1728966300000|2024-10-15 04:25:00|817.12|810.08|816.07|809.03|817.12|810.08|815.47|808.43|210
1728966600000|2024-10-15 04:30:00|816.32|809.28|814.67|807.63|816.37|809.33|814.27|807.23|164
1728966900000|2024-10-15 04:35:00|814.72|807.68|815.67|808.63|817.02|809.98|814.72|807.68|160
1728967200000|2024-10-15 04:40:00|815.77|808.73|815.92|808.88|816.27|809.23|814.97|807.93|89
1728967500000|2024-10-15 04:45:00|815.97|808.93|817.27|810.23|817.47|810.43|815.47|808.43|112
1728967800000|2024-10-15 04:50:00|817.17|810.13|816.97|809.93|817.82|810.78|816.87|809.83|82
1728968100000|2024-10-15 04:55:00|816.92|809.88|814.87|807.83|817.02|809.98|813.92|806.88|100
1728968400000|2024-10-15 05:00:00|814.92|807.88|813.72|806.68|815.27|808.23|813.67|806.63|102
1728968700000|2024-10-15 05:05:00|813.67|806.63|810.87|803.83|813.97|806.93|810.57|803.53|176
1728969000000|2024-10-15 05:10:00|810.78|803.74|809.27|802.23|810.97|803.93|808.97|801.93|222
1728969300000|2024-10-15 05:15:00|809.32|802.28|809.52|802.48|810.37|803.33|808.22|801.18|219
1728969600000|2024-10-15 05:20:00|809.47|802.43|809.12|802.08|810.42|803.38|808.62|801.58|207
1728969900000|2024-10-15 05:25:00|809.22|802.18|807.22|800.18|809.39|802.35|806.92|799.88|259
1728970200000|2024-10-15 05:30:00|807.27|800.23|804.45|797.41|807.55|800.51|803.82|796.78|331
1728970500000|2024-10-15 05:35:00|804.5|797.46|806.07|799.03|807.32|800.28|804.5|797.46|307
1728970800000|2024-10-15 05:40:00|806.22|799.18|803.22|796.18|806.92|799.88|802.22|795.18|334
1728971100000|2024-10-15 05:45:00|803.12|796.08|803.82|796.78|804.97|797.93|803.07|796.03|276
1728971400000|2024-10-15 05:50:00|803.77|796.73|805.32|798.28|805.32|798.28|801.62|794.58|254
1728971700000|2024-10-15 05:55:00|805.27|798.23|804.47|797.43|805.82|798.78|803.07|796.03|221
1728972000000|2024-10-15 06:00:00|804.52|797.48|804.97|797.93|807.07|800.03|804.07|797.03|195
1728972300000|2024-10-15 06:05:00|805.07|798.03|803.12|796.08|805.22|798.18|802.72|795.68|265
1728972600000|2024-10-15 06:10:00|803.07|796.03|803.62|796.58|804.07|797.03|802.07|795.03|180
1728972900000|2024-10-15 06:15:00|803.57|796.53|807.57|800.53|807.62|800.58|803.57|796.53|198
1728973200000|2024-10-15 06:20:00|807.52|800.48|807.02|799.98|807.62|800.58|805.67|798.63|187
1728973500000|2024-10-15 06:25:00|806.97|799.93|805.12|798.08|807.72|800.68|804.82|797.78|193
1728973800000|2024-10-15 06:30:00|805.17|798.13|805.87|798.83|807.82|800.78|805.17|798.13|197
1728974100000|2024-10-15 06:35:00|805.92|798.88|805.66|798.62|806.77|799.73|805.17|798.13|172
1728974400000|2024-10-15 06:40:00|805.61|798.57|806.82|799.78|807.27|800.23|805.57|798.53|107
1728974700000|2024-10-15 06:45:00|806.87|799.83|806.62|799.58|807.22|800.18|806.07|799.03|123
1728975000000|2024-10-15 06:50:00|806.57|799.53|808.82|801.78|808.82|801.78|806.37|799.33|188
1728975300000|2024-10-15 06:55:00|808.77|801.73|808.91|801.87|809.57|802.53|808.47|801.43|164
1728975600000|2024-10-15 07:00:00|808.92|801.88|808.52|801.48|809.57|802.53|808.52|801.48|194
1728975900000|2024-10-15 07:05:00|808.67|801.63|808.93|801.89|809.97|802.93|808.67|801.63|170
1728976200000|2024-10-15 07:10:00|808.92|801.88|808.88|801.84|809.67|802.63|808.57|801.53|106
1728976500000|2024-10-15 07:15:00|808.86|801.82|807.23|800.19|808.86|801.82|806.97|799.93|125
1728976800000|2024-10-15 07:20:00|807.28|800.24|806.17|799.13|807.72|800.68|806.02|798.98|163
1728977100000|2024-10-15 07:25:00|806.22|799.18|808.37|801.33|808.47|801.43|806.22|799.18|82
1728977400000|2024-10-15 07:30:00|808.32|801.28|808.82|801.78|808.82|801.78|806.57|799.53|148
1728977700000|2024-10-15 07:35:00|808.87|801.83|809.02|801.98|809.47|802.43|808.37|801.33|132
1728978000000|2024-10-15 07:40:00|809.07|802.03|809.02|801.98|809.57|802.53|808.17|801.13|122
1728978300000|2024-10-15 07:45:00|808.92|801.88|809.37|802.33|809.69|802.65|808.67|801.63|104
1728978600000|2024-10-15 07:50:00|809.27|802.23|808.82|801.78|809.57|802.53|808.07|801.03|160
1728978900000|2024-10-15 07:55:00|808.77|801.73|808.02|800.98|808.77|801.73|807.42|800.38|112
1728979200000|2024-10-15 08:00:00|808.17|801.13|805.02|797.98|808.92|801.88|803.97|796.93|213
1728979500000|2024-10-15 08:05:00|804.97|797.93|804.22|797.18|804.97|797.93|803.72|796.68|183
1728979800000|2024-10-15 08:10:00|804.27|797.23|804.82|797.78|805.02|797.98|803.87|796.83|86
1728980100000|2024-10-15 08:15:00|804.62|797.58|805.57|798.53|805.67|798.63|803.87|796.83|102
1728980400000|2024-10-15 08:20:00|805.67|798.63|805.12|798.08|805.87|798.83|804.22|797.18|70
1728980700000|2024-10-15 08:25:00|805.37|798.33|805.12|798.08|805.87|798.83|804.77|797.73|125
1728981000000|2024-10-15 08:30:00|805.07|798.03|805.32|798.28|805.47|798.43|803.67|796.63|130
1728981300000|2024-10-15 08:35:00|805.37|798.33|806.87|799.83|806.87|799.83|804.97|797.93|96
1728981600000|2024-10-15 08:40:00|806.82|799.78|805.87|798.83|806.82|799.78|805.07|798.03|102
1728981900000|2024-10-15 08:45:00|805.97|798.93|803.92|796.88|806.02|798.98|803.77|796.73|172
1728982200000|2024-10-15 08:50:00|803.87|796.83|803.52|796.48|804.22|797.18|803.12|796.08|83
1728982500000|2024-10-15 08:55:00|803.57|796.53|804.17|797.13|804.17|797.13|803.12|796.08|73
1728982800000|2024-10-15 09:00:00|804.47|797.43|802.02|794.98|804.77|797.73|802.02|794.98|89
1728983100000|2024-10-15 09:05:00|801.97|794.93|799.27|792.23|802.22|795.18|798.77|791.73|217
1728983400000|2024-10-15 09:10:00|799.32|792.28|802.22|795.18|802.37|795.33|799.07|792.03|132
1728983700000|2024-10-15 09:15:00|802.17|795.13|803.42|796.38|804.42|797.38|800.97|793.93|206
1728984000000|2024-10-15 09:20:00|803.57|796.53|805.42|798.38|805.67|798.63|803.42|796.38|128
1728984300000|2024-10-15 09:25:00|805.52|798.48|803.72|796.68|805.67|798.63|803.57|796.53|165
1728984600000|2024-10-15 09:30:00|803.57|796.53|805.02|797.98|806.02|798.98|801.77|794.73|201
1728984900000|2024-10-15 09:35:00|805.07|798.03|804.37|797.33|805.07|798.03|803.57|796.53|135
1728985200000|2024-10-15 09:40:00|804.32|797.28|803.92|796.88|804.32|797.28|802.72|795.68|95
1728985500000|2024-10-15 09:45:00|803.97|796.93|805.47|798.43|805.52|798.48|803.52|796.48|103
1728985800000|2024-10-15 09:50:00|805.42|798.38|803.62|796.58|805.87|798.83|803.57|796.53|115
1728986100000|2024-10-15 09:55:00|803.37|796.33|800.97|793.93|803.82|796.78|800.97|793.93|108
1728986400000|2024-10-15 10:00:00|800.92|793.88|801.82|794.78|802.72|795.68|800.77|793.73|153
1728986700000|2024-10-15 10:05:00|801.72|794.68|799.99|792.95|801.72|794.68|799.57|792.53|186
1728987000000|2024-10-15 10:10:00|799.97|792.93|802.52|795.48|802.82|795.78|798.8|791.76|176
1728987300000|2024-10-15 10:15:00|802.57|795.53|802.12|795.08|803.12|796.08|801.72|794.68|201
1728987600000|2024-10-15 10:20:00|802.07|795.03|804.07|797.03|804.31|797.27|801.87|794.83|184
1728987900000|2024-10-15 10:25:00|803.97|796.93|803.33|796.29|804.02|796.98|801.7|794.66|219
1728988200000|2024-10-15 10:30:00|803.27|796.23|803.47|796.43|804.42|797.38|802.82|795.78|196
1728988500000|2024-10-15 10:35:00|803.42|796.38|802.57|795.53|803.72|796.68|802.42|795.38|100
1728988800000|2024-10-15 10:40:00|802.77|795.73|804.77|797.73|804.92|797.88|802.77|795.73|93
1728989100000|2024-10-15 10:45:00|804.48|797.44|804.72|797.68|804.77|797.73|803.37|796.33|88
1728989400000|2024-10-15 10:50:00|804.77|797.73|804.97|797.93|805.19|798.15|804.22|797.18|120
1728989700000|2024-10-15 10:55:00|805.06|798.02|803.02|795.98|805.17|798.13|802.53|795.49|105
1728990000000|2024-10-15 11:00:00|802.97|795.93|802.72|795.68|803.87|796.83|802.06|795.02|164
1728990300000|2024-10-15 11:05:00|802.67|795.63|797.42|790.38|802.67|795.63|797.42|790.38|246
1728990600000|2024-10-15 11:10:00|797.38|790.34|794.8|787.76|798.12|791.08|792.53|785.49|370
1728990900000|2024-10-15 11:15:00|794.75|787.71|790.97|783.93|795.02|787.98|789.12|782.08|449
1728991200000|2024-10-15 11:20:00|791.02|783.98|791.22|784.18|794.07|787.03|791.02|783.98|394
1728991500000|2024-10-15 11:25:00|791.27|784.23|793.32|786.28|793.32|786.28|789.07|782.03|344
1728991800000|2024-10-15 11:30:00|793.27|786.23|797.37|790.33|798.17|791.13|791.52|784.48|269
1728992100000|2024-10-15 11:35:00|797.57|790.53|792.02|784.98|797.57|790.53|791.27|784.23|431
1728992400000|2024-10-15 11:40:00|792.07|785.03|792.42|785.38|795.22|788.18|791.12|784.08|383
1728992700000|2024-10-15 11:45:00|792.46|785.42|791.62|784.58|793.89|786.85|789.57|782.53|524
1728993000000|2024-10-15 11:50:00|791.57|784.53|785.07|778.03|792.02|784.98|784.82|777.78|522
1728993300000|2024-10-15 11:55:00|784.97|777.93|789.34|782.3|789.34|782.3|784.52|777.48|464
1728993600000|2024-10-15 12:00:00|789.37|782.33|792.57|785.53|794.07|787.03|789.12|782.08|425
1728993900000|2024-10-15 12:05:00|792.72|785.68|795.32|788.28|795.37|788.33|791.97|784.93|382
1728994200000|2024-10-15 12:10:00|795.37|788.33|792.02|784.98|796.27|789.23|790.57|783.53|488
1728994500000|2024-10-15 12:15:00|792.12|785.08|792.97|785.93|794.93|787.89|791.97|784.93|402
1728994800000|2024-10-15 12:20:00|793.02|785.98|793.38|786.34|794.72|787.68|791.77|784.73|316
1728995100000|2024-10-15 12:25:00|793.37|786.33|793.67|786.63|793.77|786.73|792.12|785.08|243
1728995400000|2024-10-15 12:30:00|793.62|786.58|796.42|789.38|796.42|789.38|792.92|785.88|297
1728995700000|2024-10-15 12:35:00|796.37|789.33|796.97|789.93|797.32|790.28|793.62|786.58|431
1728996000000|2024-10-15 12:40:00|796.82|789.78|797.27|790.23|799.47|792.43|796.47|789.43|351
1728996300000|2024-10-15 12:45:00|797.32|790.28|796.57|789.53|797.37|790.33|795.22|788.18|221
1728996600000|2024-10-15 12:50:00|796.62|789.58|794.12|787.08|796.62|789.58|792.87|785.83|369
1728996900000|2024-10-15 12:55:00|794.17|787.13|794.12|787.08|796.07|789.03|793.47|786.43|236
1728997200000|2024-10-15 13:00:00|794.02|786.98|794.47|787.43|796.17|789.13|793.82|786.78|299
1728997500000|2024-10-15 13:05:00|794.42|787.38|794.62|787.58|795.42|788.38|793.54|786.5|281
1728997800000|2024-10-15 13:10:00|794.67|787.63|793.02|785.98|794.82|787.78|792.17|785.13|238
1728998100000|2024-10-15 13:15:00|792.92|785.88|791.72|784.68|793.17|786.13|791.23|784.19|302
1728998400000|2024-10-15 13:20:00|791.92|784.88|792.82|785.78|793.49|786.45|791.47|784.43|245
1728998700000|2024-10-15 13:25:00|792.72|785.68|789.52|782.48|792.72|785.68|788.92|781.88|342
1728999000000|2024-10-15 13:30:00|789.72|782.68|790.62|783.58|790.92|783.88|787.77|780.73|427
1728999300000|2024-10-15 13:35:00|790.72|783.68|793.87|786.83|794.02|786.98|789.72|782.68|359
1728999600000|2024-10-15 13:40:00|793.82|786.78|799.02|791.98|799.33|792.29|793.62|786.58|297
1728999900000|2024-10-15 13:45:00|798.97|791.93|798.02|790.98|800.27|793.23|795.72|788.68|406
1729000200000|2024-10-15 13:50:00|798.12|791.08|804.82|797.78|805.52|798.48|797.87|790.83|365
1729000500000|2024-10-15 13:55:00|805.07|798.03|815.37|808.33|817.03|809.99|805.07|798.03|492
1729000800000|2024-10-15 14:00:00|815.47|808.43|816.02|808.98|821.72|814.68|815.12|808.08|637
1729001100000|2024-10-15 14:05:00|815.97|808.93|808.02|800.98|815.97|808.93|804.32|797.28|538
1729001400000|2024-10-15 14:10:00|807.97|800.93|809.37|802.33|813.07|806.03|807.32|800.28|510
1729001700000|2024-10-15 14:15:00|809.52|802.48|806.47|799.43|811.17|804.13|804.12|797.08|588
1729002000000|2024-10-15 14:20:00|806.52|799.48|802.37|795.33|808.62|801.58|800.92|793.88|734
1729002300000|2024-10-15 14:25:00|802.47|795.43|799.47|792.43|806.77|799.73|799.47|792.43|723
1729002600000|2024-10-15 14:30:00|799.36|792.32|794.37|787.33|800.97|793.93|794.22|787.18|805
1729002900000|2024-10-15 14:35:00|794.32|787.28|782.67|775.63|796.32|789.28|781.49|774.45|650
1729003200000|2024-10-15 14:40:00|782.92|775.88|784.87|777.83|786.82|779.78|778.87|771.83|747
1729003500000|2024-10-15 14:45:00|784.92|777.88|786.91|779.87|786.91|779.87|777.47|770.43|711
1729003800000|2024-10-15 14:50:00|787.02|779.98|785.17|778.13|788.57|781.53|783.22|776.18|700
1729004100000|2024-10-15 14:55:00|785.27|778.23|779.47|772.43|786.37|779.33|778.32|771.28|558
1729004400000|2024-10-15 15:00:00|779.22|772.18|781.92|774.88|782.55|775.51|774.62|767.58|557
1729004700000|2024-10-15 15:05:00|781.97|774.93|773.92|766.88|782.74|775.7|771.62|764.58|763
1729005000000|2024-10-15 15:10:00|774.02|766.98|782.42|775.38|782.42|775.38|771.52|764.48|528
1729005300000|2024-10-15 15:15:00|782.67|775.63|781.97|774.93|787.47|780.43|781.57|774.53|478
1729005600000|2024-10-15 15:20:00|782.07|775.03|778.62|771.58|782.37|775.33|776.97|769.93|647
1729005900000|2024-10-15 15:25:00|778.67|771.63|783.77|776.73|784.37|777.33|778.47|771.43|299
1729006200000|2024-10-15 15:30:00|783.92|776.88|788.12|781.08|788.94|781.9|783.02|775.98|479
1729006500000|2024-10-15 15:35:00|788.22|781.18|781.42|774.38|788.62|781.58|780.37|773.33|582
1729006800000|2024-10-15 15:40:00|781.37|774.33|784.57|777.53|784.57|777.53|780.72|773.68|507
1729007100000|2024-10-15 15:45:00|784.62|777.58|782.52|775.48|785.67|778.63|779.57|772.53|516
1729007400000|2024-10-15 15:50:00|782.32|775.28|782.62|775.58|784.62|777.58|781.52|774.48|378
1729007700000|2024-10-15 15:55:00|782.57|775.53|783.17|776.13|785.27|778.23|782.17|775.13|366
1729008000000|2024-10-15 16:00:00|783.22|776.18|784.07|777.03|785.67|778.63|782.67|775.63|324
1729008300000|2024-10-15 16:05:00|783.97|776.93|788.67|781.63|788.87|781.83|782.27|775.23|331
1729008600000|2024-10-15 16:10:00|788.72|781.68|787.82|780.78|789.32|782.28|786.82|779.78|224
1729008900000|2024-10-15 16:15:00|787.67|780.63|788.57|781.53|789.67|782.63|786.77|779.73|267
1729009200000|2024-10-15 16:20:00|788.72|781.68|790.67|783.63|792.62|785.58|788.17|781.13|287
1729009500000|2024-10-15 16:25:00|790.62|783.58|790.27|783.23|791.07|784.03|789.47|782.43|165
1729009800000|2024-10-15 16:30:00|790.17|783.13|791.62|784.58|792.82|785.78|788.92|781.88|208
1729010100000|2024-10-15 16:35:00|791.87|784.83|793.82|786.78|793.97|786.93|790.77|783.73|191
1729010400000|2024-10-15 16:40:00|793.92|786.88|792.22|785.18|797.47|790.43|791.02|783.98|341
1729010700000|2024-10-15 16:45:00|792.17|785.13|791.47|784.43|792.57|785.53|790.67|783.63|252
1729011000000|2024-10-15 16:50:00|791.37|784.33|791.57|784.53|796.92|789.88|790.97|783.93|289
1729011300000|2024-10-15 16:55:00|791.62|784.58|791.33|784.29|793.5|786.46|790.87|783.83|240
1729011600000|2024-10-15 17:00:00|791.87|784.83|792.78|785.74|793.97|786.93|790.32|783.28|318
1729011900000|2024-10-15 17:05:00|792.72|785.68|791.19|784.15|794.37|787.33|790.82|783.78|303
1729012200000|2024-10-15 17:10:00|791.12|784.08|788.67|781.63|791.19|784.15|786.72|779.68|467
1729012500000|2024-10-15 17:15:00|788.72|781.68|784.37|777.33|790.07|783.03|782.67|775.63|489
1729012800000|2024-10-15 17:20:00|784.62|777.58|784.57|777.53|785.57|778.53|783.07|776.03|330
1729013100000|2024-10-15 17:25:00|784.52|777.48|784.42|777.38|785.12|778.08|783.07|776.03|247
1729013400000|2024-10-15 17:30:00|784.37|777.33|782.87|775.83|785.77|778.73|782.82|775.78|310
1729013700000|2024-10-15 17:35:00|782.92|775.88|785.02|777.98|785.07|778.03|782.87|775.83|265
1729014000000|2024-10-15 17:40:00|784.92|777.88|786.37|779.33|787.67|780.63|784.92|777.88|266
1729014300000|2024-10-15 17:45:00|786.32|779.28|787.77|780.73|787.87|780.83|785.72|778.68|273
1729014600000|2024-10-15 17:50:00|787.72|780.68|788.24|781.2|788.87|781.83|787.02|779.98|346
1729014900000|2024-10-15 17:55:00|788.22|781.18|785.76|778.72|788.42|781.38|785.17|778.13|328
1729015200000|2024-10-15 18:00:00|785.81|778.77|787.68|780.64|788.12|781.08|784.97|777.93|350
1729015500000|2024-10-15 18:05:00|788.02|780.98|786.77|779.73|788.52|781.48|786.07|779.03|276
1729015800000|2024-10-15 18:10:00|786.85|779.81|786.77|779.73|787.22|780.18|785.37|778.33|265
1729016100000|2024-10-15 18:15:00|786.72|779.68|790.07|783.03|790.52|783.48|785.72|778.68|385
1729016400000|2024-10-15 18:20:00|789.92|782.88|791.02|783.98|792.75|785.71|789.27|782.23|285
1729016700000|2024-10-15 18:25:00|790.97|783.93|789.77|782.73|791.82|784.78|789.67|782.63|343
1729017000000|2024-10-15 18:30:00|789.92|782.88|787.77|780.73|791.07|784.03|787.67|780.63|251
1729017300000|2024-10-15 18:35:00|787.82|780.78|788.57|781.53|788.77|781.73|787.57|780.53|230
1729017600000|2024-10-15 18:40:00|788.87|781.83|788.87|781.83|788.92|781.88|787.47|780.43|189
1729017900000|2024-10-15 18:45:00|788.92|781.88|786.77|779.73|788.97|781.93|786.57|779.53|220
1729018200000|2024-10-15 18:50:00|786.72|779.68|787.62|780.58|787.97|780.93|786.37|779.33|218
1729018500000|2024-10-15 18:55:00|787.67|780.63|785.42|778.38|787.67|780.63|785.42|778.38|194
1729018800000|2024-10-15 19:00:00|785.47|778.43|783.92|776.88|787.37|780.33|783.77|776.73|267
1729019100000|2024-10-15 19:05:00|784.02|776.98|783.67|776.63|784.94|777.9|781.62|774.58|360
1729019400000|2024-10-15 19:10:00|783.72|776.68|783.12|776.08|784.62|777.58|782.82|775.78|301
1729019700000|2024-10-15 19:15:00|783.17|776.13|780.52|773.48|783.72|776.68|779.42|772.38|267
1729020000000|2024-10-15 19:20:00|780.47|773.43|781.33|774.29|781.38|774.34|779.92|772.88|222
1729020300000|2024-10-15 19:25:00|781.28|774.24|779.07|772.03|781.42|774.38|778.62|771.58|198
1729020600000|2024-10-15 19:30:00|779.17|772.13|779.32|772.28|781.02|773.98|778.97|771.93|260
1729020900000|2024-10-15 19:35:00|779.37|772.33|780.22|773.18|780.52|773.48|777.92|770.88|289
1729021200000|2024-10-15 19:40:00|780.37|773.33|780.62|773.58|781.42|774.38|779.87|772.83|236
1729021500000|2024-10-15 19:45:00|780.67|773.63|781.62|774.58|781.62|774.58|779.97|772.93|273
1729021800000|2024-10-15 19:50:00|781.72|774.68|783.62|776.58|784.12|777.08|781.27|774.23|244
1729022100000|2024-10-15 19:55:00|783.57|776.53|782.17|775.13|783.57|776.53|780.98|773.94|306
1729022400000|2024-10-15 20:00:00|782.12|775.08|780.57|773.53|782.47|775.43|780.47|773.43|212
1729022700000|2024-10-15 20:05:00|780.52|773.48|781.92|774.88|782.02|774.98|780.27|773.23|157
1729023000000|2024-10-15 20:10:00|782.07|775.03|779.67|772.63|782.52|775.48|779.62|772.58|170
1729023300000|2024-10-15 20:15:00|779.57|772.53|776.27|769.23|779.72|772.68|776.22|769.18|247
1729023600000|2024-10-15 20:20:00|776.22|769.18|775.23|768.19|776.37|769.33|773.52|766.48|333
1729023900000|2024-10-15 20:25:00|775.73|768.69|774.42|767.38|776.97|769.93|774.12|767.08|314
1729024200000|2024-10-15 20:30:00|774.37|767.33|772.77|765.73|775.97|768.93|772.37|765.33|276
1729024500000|2024-10-15 20:35:00|772.87|765.83|773.12|766.08|773.97|766.93|772.07|765.03|312
1729024800000|2024-10-15 20:40:00|773.23|766.19|774.72|767.68|774.82|767.78|773.12|766.08|228
1729025100000|2024-10-15 20:45:00|774.67|767.63|776.67|769.63|778.32|771.28|774.67|767.63|305
1729025400000|2024-10-15 20:50:00|776.72|769.68|777.07|770.03|777.97|770.93|775.12|768.08|288
1729025700000|2024-10-15 20:55:00|777.22|770.18|773.74|766.7|777.32|770.28|772.87|765.83|375
1729026000000|2024-10-15 21:00:00|773.6|766.56|774.97|767.93|775|767.96|771.78|764.74|541
1729026300000|2024-10-15 21:05:00|774.96|767.92|774.8|767.76|776.71|769.67|774.06|767.02|428
1729026600000|2024-10-15 21:10:00|774.89|767.85|777.1|770.06|777.59|770.55|774.56|767.52|359
1729026900000|2024-10-15 21:15:00|777.07|770.03|778|770.96|779.19|772.15|776.71|769.67|439
1729027200000|2024-10-15 21:20:00|777.96|770.92|780.87|773.83|781.16|774.12|777.75|770.71|323
1729027500000|2024-10-15 21:25:00|780.91|773.87|781.23|774.19|781.69|774.65|780.61|773.57|242
1729027800000|2024-10-15 21:30:00|781.24|774.2|781.1|774.06|781.65|774.61|780.26|773.22|195
1729028100000|2024-10-15 21:35:00|781.11|774.07|778.54|771.5|782.49|775.45|778.29|771.25|163
1729028400000|2024-10-15 21:40:00|778.52|771.48|779.9|772.86|780.04|773|778.52|771.48|140
1729028700000|2024-10-15 21:45:00|779.92|772.88|781.14|774.1|781.19|774.15|779.9|772.86|85
1729029000000|2024-10-15 21:50:00|781.27|774.23|783.89|776.85|783.91|776.87|781.13|774.09|101
1729029300000|2024-10-15 21:55:00|783.86|776.82|785.82|778.78|786.16|779.12|783.77|776.73|168
1729029600000|2024-10-15 22:00:00|785.77|778.73|785.12|778.08|788.82|781.78|784.97|777.93|243
1729029900000|2024-10-15 22:05:00|785.07|778.03|786.42|779.38|787.07|780.03|784.87|777.83|156
1729030200000|2024-10-15 22:10:00|786.37|779.33|785.17|778.13|786.42|779.38|784.97|777.93|141
1729030500000|2024-10-15 22:15:00|785.12|778.08|787.67|780.63|788.57|781.53|785.07|778.03|167
1729030800000|2024-10-15 22:20:00|787.92|780.88|788.42|781.38|788.57|781.53|786.67|779.63|183
1729031100000|2024-10-15 22:25:00|788.37|781.33|787.62|780.58|788.42|781.38|786.87|779.83|114
1729031400000|2024-10-15 22:30:00|787.57|780.53|789.77|782.73|789.77|782.73|787.22|780.18|146
1729031700000|2024-10-15 22:35:00|789.52|782.48|787.1|780.06|789.52|782.48|786.92|779.88|217
1729032000000|2024-10-15 22:40:00|787.05|780.01|787.22|780.18|788.42|781.38|786.77|779.73|225
1729032300000|2024-10-15 22:45:00|787.27|780.23|786.12|779.08|787.42|780.38|785.67|778.63|205
1729032600000|2024-10-15 22:50:00|786.02|778.98|785.22|778.18|786.37|779.33|785.22|778.18|145
1729032900000|2024-10-15 22:55:00|785.25|778.21|784.12|777.08|785.42|778.38|783.57|776.53|194
1729033200000|2024-10-15 23:00:00|784.07|777.03|782.91|775.87|785.62|778.58|782.86|775.82|219
1729033500000|2024-10-15 23:05:00|782.92|775.88|782.92|775.88|783.47|776.43|782.57|775.53|103
1729033800000|2024-10-15 23:10:00|782.97|775.93|782.68|775.64|784.57|777.53|781.22|774.18|113
1729034100000|2024-10-15 23:15:00|782.69|775.65|782.87|775.83|783.51|776.47|782.47|775.43|70
1729034400000|2024-10-15 23:20:00|782.92|775.88|782.77|775.73|783.17|776.13|782.02|774.98|82
1729034700000|2024-10-15 23:25:00|782.72|775.68|783.17|776.13|783.37|776.33|781.52|774.48|90
1729035000000|2024-10-15 23:30:00|783.27|776.23|785.67|778.63|785.67|778.63|783.27|776.23|74
1729035300000|2024-10-15 23:35:00|785.87|778.83|786.62|779.58|786.67|779.63|785.38|778.34|74
1729035600000|2024-10-15 23:40:00|786.57|779.53|787.47|780.43|789.02|781.98|786.52|779.48|162
1729035900000|2024-10-15 23:45:00|787.42|780.38|787.61|780.57|788.57|781.53|787.22|780.18|180
1729036200000|2024-10-15 23:50:00|787.56|780.52|787.57|780.53|788.42|781.38|786.82|779.78|141
1729036500000|2024-10-15 23:55:00|787.52|780.48|788.07|781.03|788.95|781.91|787.32|780.28|98
1729036800000|2024-10-16 00:00:00|788.12|781.08|786.72|779.68|788.12|781.08|786.47|779.43|153
1729037100000|2024-10-16 00:05:00|786.77|779.73|786.09|779.05|786.87|779.83|785.62|778.58|177
1729037400000|2024-10-16 00:10:00|786.08|779.04|784.83|777.79|786.17|779.13|784.12|777.08|125
1729037700000|2024-10-16 00:15:00|784.78|777.74|785.17|778.13|785.3|778.26|783.67|776.63|124
1729038000000|2024-10-16 00:20:00|785.12|778.08|782.62|775.58|785.12|778.08|782.57|775.53|175
1729038300000|2024-10-16 00:25:00|782.67|775.63|781.57|774.53|782.82|775.78|781.52|774.48|138
1729038600000|2024-10-16 00:30:00|781.67|774.63|781.57|774.53|781.87|774.83|780.67|773.63|95
1729038900000|2024-10-16 00:35:00|781.69|774.65|780.62|773.58|781.78|774.74|780.07|773.03|148
1729039200000|2024-10-16 00:40:00|780.69|773.65|782.77|775.73|783.82|776.78|780.68|773.64|143
1729039500000|2024-10-16 00:45:00|782.82|775.78|782.27|775.23|783.4|776.36|780.67|773.63|206
1729039800000|2024-10-16 00:50:00|782.28|775.24|779.47|772.43|782.92|775.88|779.47|772.43|229
1729040100000|2024-10-16 00:55:00|779.42|772.38|779.32|772.28|779.9|772.86|778.97|771.93|182
1729040400000|2024-10-16 01:00:00|779.37|772.33|780.37|773.33|781.42|774.38|778.72|771.68|161
1729040700000|2024-10-16 01:05:00|780.32|773.28|777.58|770.54|780.32|773.28|776.47|769.43|251
1729041000000|2024-10-16 01:10:00|777.52|770.48|778.32|771.28|778.32|771.28|776.17|769.13|188
1729041300000|2024-10-16 01:15:00|778.4|771.36|783.27|776.23|784.62|777.58|778.4|771.36|392
1729041600000|2024-10-16 01:20:00|783.32|776.28|789.45|782.41|789.5|782.46|782.82|775.78|314
1729041900000|2024-10-16 01:25:00|789.44|782.4|789.42|782.38|789.72|782.68|788.72|781.68|337
1729042200000|2024-10-16 01:30:00|789.47|782.43|784.02|776.98|789.52|782.48|783.72|776.68|349
1729042500000|2024-10-16 01:35:00|783.96|776.92|783.88|776.84|785.27|778.23|783.02|775.98|378
1729042800000|2024-10-16 01:40:00|783.72|776.68|784.22|777.18|784.62|777.58|782.77|775.73|274
1729043100000|2024-10-16 01:45:00|784.17|777.13|784.41|777.37|784.47|777.43|783.12|776.08|297
1729043400000|2024-10-16 01:50:00|784.4|777.36|785.34|778.3|786.12|779.08|784.35|777.31|275
1729043700000|2024-10-16 01:55:00|785.29|778.25|784.75|777.71|785.99|778.95|783.83|776.79|279
1729044000000|2024-10-16 02:00:00|784.74|777.7|788.77|781.73|788.77|781.73|784.37|777.33|185
1729044300000|2024-10-16 02:05:00|788.92|781.88|793.32|786.28|794.22|787.18|788.42|781.38|238
1729044600000|2024-10-16 02:10:00|793.35|786.31|793.67|786.63|794.67|787.63|792.27|785.23|270
1729044900000|2024-10-16 02:15:00|793.82|786.78|790.74|783.7|793.87|786.83|789.37|782.33|317
1729045200000|2024-10-16 02:20:00|790.73|783.69|790.27|783.23|792.69|785.65|789.77|782.73|283
1729045500000|2024-10-16 02:25:00|790.22|783.18|791.07|784.03|791.82|784.78|789.77|782.73|243
1729045800000|2024-10-16 02:30:00|791.02|783.98|792.07|785.03|792.28|785.24|790.02|782.98|252
1729046100000|2024-10-16 02:35:00|792.12|785.08|793.67|786.63|793.73|786.69|791.37|784.33|263
1729046400000|2024-10-16 02:40:00|793.62|786.58|793.62|786.58|793.72|786.68|791.72|784.68|249
1729046700000|2024-10-16 02:45:00|793.67|786.63|795.87|788.83|796.97|789.93|793.02|785.98|339
1729047000000|2024-10-16 02:50:00|795.92|788.88|797.62|790.58|797.82|790.78|795.42|788.38|278
1729047300000|2024-10-16 02:55:00|797.72|790.68|797.21|790.17|799.57|792.53|796.77|789.73|255
1729047600000|2024-10-16 03:00:00|797.16|790.12|799.02|791.98|799.37|792.33|796.22|789.18|291
1729047900000|2024-10-16 03:05:00|798.97|791.93|798.42|791.38|799.08|792.04|797.72|790.68|253
1729048200000|2024-10-16 03:10:00|798.37|791.33|799.12|792.08|799.12|792.08|796.97|789.93|238
1729048500000|2024-10-16 03:15:00|799.27|792.23|800.47|793.43|801.47|794.43|799.17|792.13|358
1729048800000|2024-10-16 03:20:00|800.42|793.38|802.62|795.58|804.67|797.63|800.32|793.28|293
1729049100000|2024-10-16 03:25:00|802.67|795.63|801.95|794.91|804.37|797.33|801.02|793.98|322
1729049400000|2024-10-16 03:30:00|802.05|795.01|801.22|794.18|802.88|795.84|800.37|793.33|353
1729049700000|2024-10-16 03:35:00|801.17|794.13|799.47|792.43|801.17|794.13|799.27|792.23|308
1729050000000|2024-10-16 03:40:00|799.57|792.53|800.27|793.23|800.82|793.78|799.47|792.43|251
1729050300000|2024-10-16 03:45:00|800.32|793.28|801.97|794.93|804.27|797.23|800.27|793.23|213
1729050600000|2024-10-16 03:50:00|801.87|794.83|800.17|793.13|801.87|794.83|800.02|792.98|223
1729050900000|2024-10-16 03:55:00|800.12|793.08|799.37|792.33|800.17|793.13|797.62|790.58|210
1729051200000|2024-10-16 04:00:00|799.32|792.28|798.32|791.28|799.32|792.28|798.02|790.98|288
1729051500000|2024-10-16 04:05:00|798.27|791.23|798.27|791.23|799.52|792.48|797.82|790.78|260
1729051800000|2024-10-16 04:10:00|798.22|791.18|798.07|791.03|799.17|792.13|798.02|790.98|276
1729052100000|2024-10-16 04:15:00|798.12|791.08|799.37|792.33|800.67|793.63|798.12|791.08|345
1729052400000|2024-10-16 04:20:00|799.32|792.28|795.37|788.33|799.92|792.88|795.37|788.33|233
1729052700000|2024-10-16 04:25:00|795.22|788.18|794.77|787.73|795.62|788.58|793.82|786.78|252
1729053000000|2024-10-16 04:30:00|794.62|787.58|792.47|785.43|794.72|787.68|791.32|784.28|259
1729053300000|2024-10-16 04:35:00|792.42|785.38|791.97|784.93|792.92|785.88|790.27|783.23|250
1729053600000|2024-10-16 04:40:00|791.92|784.88|792.23|785.19|793.17|786.13|791.27|784.23|254
1729053900000|2024-10-16 04:45:00|792.13|785.09|792.62|785.58|792.72|785.68|790.72|783.68|364
1729054200000|2024-10-16 04:50:00|792.57|785.53|794.27|787.23|795.87|788.83|792.47|785.43|300
1729054500000|2024-10-16 04:55:00|794.37|787.33|794.47|787.43|795.07|788.03|793.67|786.63|218
1729054800000|2024-10-16 05:00:00|794.54|787.5|795.27|788.23|796.22|789.18|794.27|787.23|280
1729055100000|2024-10-16 05:05:00|795.32|788.28|795.82|788.78|796.57|789.53|794.92|787.88|367
1729055400000|2024-10-16 05:10:00|795.87|788.83|793.82|786.78|796.07|789.03|793.72|786.68|303
1729055700000|2024-10-16 05:15:00|793.92|786.88|794.87|787.83|796.02|788.98|793.87|786.83|216
1729056000000|2024-10-16 05:20:00|794.92|787.88|792.47|785.43|795.17|788.13|792.22|785.18|259
1729056300000|2024-10-16 05:25:00|792.42|785.38|793.32|786.28|793.77|786.73|792.37|785.33|201
1729056600000|2024-10-16 05:30:00|793.37|786.33|792.07|785.03|793.67|786.63|791.02|783.98|242
1729056900000|2024-10-16 05:35:00|792.11|785.07|791.67|784.63|792.22|785.18|790.42|783.38|286
1729057200000|2024-10-16 05:40:00|791.62|784.58|792.02|784.98|792.12|785.08|791.27|784.23|199
1729057500000|2024-10-16 05:45:00|792.07|785.03|791.85|784.81|793.52|786.48|791.47|784.43|300
1729057800000|2024-10-16 05:50:00|791.9|784.86|790.07|783.03|792.51|785.47|790.02|782.98|234
1729058100000|2024-10-16 05:55:00|790.02|782.98|788.07|781.03|790.12|783.08|788.02|780.98|190
1729058400000|2024-10-16 06:00:00|788.02|780.98|787.22|780.18|788.22|781.18|786.92|779.88|167
1729058700000|2024-10-16 06:05:00|787.27|780.23|786.47|779.43|788.09|781.05|786.37|779.33|162
1729059000000|2024-10-16 06:10:00|786.52|779.48|789.11|782.07|789.42|782.38|786.52|779.48|182
1729059300000|2024-10-16 06:15:00|789.17|782.13|787.57|780.53|789.79|782.75|787.47|780.43|241
1729059600000|2024-10-16 06:20:00|787.47|780.43|784.37|777.33|787.47|780.43|783.57|776.53|214
1729059900000|2024-10-16 06:25:00|784.42|777.38|780.02|772.98|785.12|778.08|779.97|772.93|291
1729060200000|2024-10-16 06:30:00|779.77|772.73|781.67|774.63|782.17|775.13|778.17|771.13|398
1729060500000|2024-10-16 06:35:00|781.72|774.68|782.37|775.33|783.02|775.98|781.17|774.13|319
1729060800000|2024-10-16 06:40:00|782.47|775.43|782.82|775.78|784.32|777.28|781.87|774.83|237
1729061100000|2024-10-16 06:45:00|782.77|775.73|783.27|776.23|784.12|777.08|781.17|774.13|357
1729061400000|2024-10-16 06:50:00|783.32|776.28|784.17|777.13|784.9|777.86|782.72|775.68|302
1729061700000|2024-10-16 06:55:00|784.2|777.16|783.4|776.36|784.42|777.38|781.67|774.63|260
1729062000000|2024-10-16 07:00:00|783.25|776.21|780.34|773.3|783.25|776.21|778.27|771.23|310
1729062300000|2024-10-16 07:05:00|780.29|773.25|777.32|770.28|780.87|773.83|776.67|769.63|415
1729062600000|2024-10-16 07:10:00|777.37|770.33|775.77|768.73|777.97|770.93|774.72|767.68|363
1729062900000|2024-10-16 07:15:00|775.67|768.63|777.37|770.33|777.77|770.73|774.32|767.28|382
1729063200000|2024-10-16 07:20:00|777.47|770.43|776.52|769.48|778.12|771.08|774.72|767.68|261
1729063500000|2024-10-16 07:25:00|776.42|769.38|776.03|768.99|776.67|769.63|775.07|768.03|256
1729063800000|2024-10-16 07:30:00|776.02|768.98|777.62|770.58|777.67|770.63|775.57|768.53|263
1729064100000|2024-10-16 07:35:00|777.52|770.48|775.03|767.99|777.82|770.78|774.37|767.33|281
1729064400000|2024-10-16 07:40:00|775.02|767.98|775.22|768.18|775.49|768.45|774.37|767.33|214
1729064700000|2024-10-16 07:45:00|775.17|768.13|774.62|767.58|775.53|768.49|772.57|765.53|164
1729065000000|2024-10-16 07:50:00|774.67|767.63|776.17|769.13|776.42|769.38|772.77|765.73|217
1729065300000|2024-10-16 07:55:00|776.32|769.28|776.52|769.48|777.42|770.38|776.11|769.07|229
1729065600000|2024-10-16 08:00:00|776.57|769.53|778.37|771.33|779.62|772.58|774.72|767.68|332
1729065900000|2024-10-16 08:05:00|778.42|771.38|781.45|774.41|781.45|774.41|777.42|770.38|295
1729066200000|2024-10-16 08:10:00|781.44|774.4|778.62|771.58|781.59|774.55|778.57|771.53|250
1729066500000|2024-10-16 08:15:00|778.57|771.53|780.07|773.03|780.27|773.23|778.17|771.13|231
1729066800000|2024-10-16 08:20:00|780.18|773.14|782.07|775.03|782.07|775.03|780.13|773.09|205
1729067100000|2024-10-16 08:25:00|782.02|774.98|783.37|776.33|784.07|777.03|781.92|774.88|154
1729067400000|2024-10-16 08:30:00|783.49|776.45|782.92|775.88|784.47|777.43|782.67|775.63|169
1729067700000|2024-10-16 08:35:00|782.87|775.83|780.95|773.91|783.07|776.03|780.12|773.08|279
1729068000000|2024-10-16 08:40:00|780.94|773.9|783.27|776.23|783.67|776.63|780.67|773.63|217
1729068300000|2024-10-16 08:45:00|783.31|776.27|780.77|773.73|784.22|777.18|780.77|773.73|264
1729068600000|2024-10-16 08:50:00|780.72|773.68|779.87|772.83|781.52|774.48|779.57|772.53|285
1729068900000|2024-10-16 08:55:00|779.92|772.88|779.57|772.53|780.37|773.33|778.87|771.83|203
1729069200000|2024-10-16 09:00:00|779.72|772.68|780.52|773.48|780.62|773.58|779.37|772.33|196
1729069500000|2024-10-16 09:05:00|780.43|773.39|782.32|775.28|782.32|775.28|779.17|772.13|215
1729069800000|2024-10-16 09:10:00|782.27|775.23|781.77|774.73|782.42|775.38|780.57|773.53|257
1729070100000|2024-10-16 09:15:00|781.72|774.68|781.42|774.38|782.7|775.66|780.87|773.83|274
1729070400000|2024-10-16 09:20:00|781.37|774.33|781.82|774.78|782.07|775.03|780.62|773.58|212
1729070700000|2024-10-16 09:25:00|781.77|774.73|782.67|775.63|782.67|775.63|779.97|772.93|201
1729071000000|2024-10-16 09:30:00|782.77|775.73|784.12|777.08|784.72|777.68|782.67|775.63|159
1729071300000|2024-10-16 09:35:00|784.17|777.13|784.02|776.98|784.72|777.68|783.27|776.23|243
1729071600000|2024-10-16 09:40:00|784.05|777.01|783.28|776.24|784.27|777.23|782.72|775.68|197
1729071900000|2024-10-16 09:45:00|783.38|776.34|783.47|776.43|784.87|777.83|783.02|775.98|247
1729072200000|2024-10-16 09:50:00|783.42|776.38|781.17|774.13|783.87|776.83|781.02|773.98|223
1729072500000|2024-10-16 09:55:00|781.22|774.18|782.35|775.31|783.07|776.03|780.72|773.68|218
1729072800000|2024-10-16 10:00:00|782.27|775.23|780.97|773.93|782.39|775.35|779.67|772.63|209
1729073100000|2024-10-16 10:05:00|780.92|773.88|781.07|774.03|782.11|775.07|780.22|773.18|193
1729073400000|2024-10-16 10:10:00|781.12|774.08|782.13|775.09|782.14|775.1|779.87|772.83|186
1729073700000|2024-10-16 10:15:00|782.18|775.14|782.15|775.11|783.97|776.93|781.62|774.58|295
1729074000000|2024-10-16 10:20:00|782.1|775.06|782.92|775.88|782.97|775.93|780.77|773.73|181
1729074300000|2024-10-16 10:25:00|782.87|775.83|781.07|774.03|782.87|775.83|780.87|773.83|166
1729074600000|2024-10-16 10:30:00|781.12|774.08|778.87|771.83|781.52|774.48|778.87|771.83|197
1729074900000|2024-10-16 10:35:00|778.82|771.78|779.07|772.03|781.27|774.23|778.67|771.63|256
1729075200000|2024-10-16 10:40:00|779.02|771.98|777.47|770.43|779.07|772.03|777.47|770.43|108
1729075500000|2024-10-16 10:45:00|778.22|771.18|780.82|773.78|780.82|773.78|778.06|771.02|143
1729075800000|2024-10-16 10:50:00|780.77|773.73|781.1|774.06|781.72|774.68|780.27|773.23|141
1729076100000|2024-10-16 10:55:00|781.15|774.11|781.22|774.18|781.77|774.73|780.87|773.83|116
1729076400000|2024-10-16 11:00:00|781.57|774.53|778.47|771.43|781.62|774.58|778.27|771.23|318
1729076700000|2024-10-16 11:05:00|778.37|771.33|779.42|772.38|779.47|772.43|777.62|770.58|188
1729077000000|2024-10-16 11:10:00|779.47|772.43|780.42|773.38|780.82|773.78|779.47|772.43|106
1729077300000|2024-10-16 11:15:00|780.45|773.41|781.72|774.68|784.87|777.83|780.42|773.38|203
1729077600000|2024-10-16 11:20:00|781.67|774.63|782.37|775.33|784.07|777.03|781.67|774.63|294
1729077900000|2024-10-16 11:25:00|782.57|775.53|784.72|777.68|785.47|778.43|782.37|775.33|325
1729078200000|2024-10-16 11:30:00|784.67|777.63|783.57|776.53|785.62|778.58|782.87|775.83|367
1729078500000|2024-10-16 11:35:00|783.62|776.58|783.12|776.08|784.77|777.73|781.22|774.18|364
1729078800000|2024-10-16 11:40:00|783.17|776.13|783.12|776.08|783.87|776.83|781.97|774.93|210
1729079100000|2024-10-16 11:45:00|783.15|776.11|784.22|777.18|786.37|779.33|782.82|775.78|299
1729079400000|2024-10-16 11:50:00|784.07|777.03|780.67|773.63|784.52|777.48|780.47|773.43|351
1729079700000|2024-10-16 11:55:00|780.77|773.73|779.47|772.43|783.37|776.33|779.47|772.43|272
1729080000000|2024-10-16 12:00:00|779.52|772.48|780.77|773.73|780.93|773.89|776.77|769.73|467
1729080300000|2024-10-16 12:05:00|780.82|773.78|779.58|772.54|782.87|775.83|778.97|771.93|467
1729080600000|2024-10-16 12:10:00|779.63|772.59|783.07|776.03|783.3|776.26|779.63|772.59|350
1729080900000|2024-10-16 12:15:00|783.13|776.09|781.17|774.13|783.47|776.43|781.02|773.98|421
1729081200000|2024-10-16 12:20:00|781.12|774.08|783.24|776.2|783.72|776.68|781.12|774.08|333
1729081500000|2024-10-16 12:25:00|783.19|776.15|782.57|775.53|784.62|777.58|781.82|774.78|230
1729081800000|2024-10-16 12:30:00|782.69|775.65|781.17|774.13|783.02|775.98|780.77|773.73|243
1729082400000|2024-10-16 12:40:00|781.07|774.03|780.37|773.33|781.42|774.38|779.62|772.58|126
1729082700000|2024-10-16 12:45:00|780.39|773.35|779.82|772.78|780.92|773.88|778.57|771.53|352
1729083000000|2024-10-16 12:50:00|779.77|772.73|778.67|771.63|780.47|773.43|777.97|770.93|303
1729083300000|2024-10-16 12:55:00|778.72|771.68|778.12|771.08|778.92|771.88|777.77|770.73|259
1729083600000|2024-10-16 13:00:00|778.17|771.13|780.22|773.18|780.22|773.18|777.12|770.08|258
1729083900000|2024-10-16 13:05:00|780.17|773.13|780.67|773.63|782.03|774.99|779.67|772.63|320
1729084200000|2024-10-16 13:10:00|780.57|773.53|778.84|771.8|780.67|773.63|778.32|771.28|259
1729084500000|2024-10-16 13:15:00|778.83|771.79|780.37|773.33|781.22|774.18|778.12|771.08|303
1729084800000|2024-10-16 13:20:00|780.32|773.28|782.82|775.78|782.87|775.83|779.97|772.93|206
1729085100000|2024-10-16 13:25:00|782.77|775.73|782.47|775.43|782.77|775.73|781.57|774.53|188
1729085400000|2024-10-16 13:30:00|782.52|775.48|782.52|775.48|783.21|776.17|778.42|771.38|533
1729085700000|2024-10-16 13:35:00|782.47|775.43|774.82|767.78|782.47|775.43|774.72|767.68|544
1729086000000|2024-10-16 13:40:00|774.87|767.83|774.01|766.97|777.3|770.26|772.77|765.73|498
1729086300000|2024-10-16 13:45:00|774|766.96|776.42|769.38|777.35|770.31|772.02|764.98|505
1729086600000|2024-10-16 13:50:00|776.44|769.4|777.47|770.43|777.58|770.54|774.82|767.78|476
1729086900000|2024-10-16 13:55:00|777.52|770.48|777.55|770.51|779.16|772.12|776.22|769.18|416
1729087200000|2024-10-16 14:00:00|777.72|770.68|781.37|774.33|781.83|774.79|777.47|770.43|432
1729087500000|2024-10-16 14:05:00|781.32|774.28|785.07|778.03|786.87|779.83|780.82|773.78|418
1729087800000|2024-10-16 14:10:00|785.12|778.08|780.97|773.93|785.22|778.18|779.97|772.93|416
1729088100000|2024-10-16 14:15:00|781.02|773.98|782.42|775.38|784.67|777.63|779.27|772.23|420
1729088400000|2024-10-16 14:20:00|782.47|775.43|779.96|772.92|783.67|776.63|778.62|771.58|472
1729088700000|2024-10-16 14:25:00|779.97|772.93|777.87|770.83|780.97|773.93|777.87|770.83|386
1729089000000|2024-10-16 14:30:00|777.92|770.88|778.02|770.98|779.12|772.08|775.87|768.83|488
1729089300000|2024-10-16 14:35:00|778.12|771.08|775.37|768.33|779.87|772.83|775.37|768.33|563
1729089600000|2024-10-16 14:40:00|775.27|768.23|773.97|766.93|775.91|768.87|772.52|765.48|575
1729089900000|2024-10-16 14:45:00|773.92|766.88|777.22|770.18|778.32|771.28|772.92|765.88|494
1729090200000|2024-10-16 14:50:00|777.17|770.13|777.87|770.83|778.02|770.98|776.42|769.38|396
1729090500000|2024-10-16 14:55:00|777.92|770.88|777.06|770.02|778.12|771.08|775.82|768.78|319
1729090800000|2024-10-16 15:00:00|777.16|770.12|773.17|766.13|777.52|770.48|773.17|766.13|371
1729091100000|2024-10-16 15:05:00|773.22|766.18|770.82|763.78|773.22|766.18|768.42|761.38|410
1729091400000|2024-10-16 15:10:00|771.03|763.99|773.37|766.33|773.39|766.35|771.03|763.99|283
1729091700000|2024-10-16 15:15:00|773.42|766.38|774.32|767.28|775.47|768.43|772.97|765.93|311
1729092000000|2024-10-16 15:20:00|774.37|767.33|773.12|766.08|776.02|768.98|772.72|765.68|259
1729092300000|2024-10-16 15:25:00|773.22|766.18|773.67|766.63|773.85|766.81|772.62|765.58|193
1729092600000|2024-10-16 15:30:00|773.72|766.68|773.17|766.13|776.12|769.08|772.82|765.78|275
1729092900000|2024-10-16 15:35:00|773.12|766.08|772.22|765.18|774.1|767.06|771.57|764.53|277
1729093200000|2024-10-16 15:40:00|772.32|765.28|771.77|764.73|773.02|765.98|771.47|764.43|180
1729093500000|2024-10-16 15:45:00|771.72|764.68|762.22|755.18|771.72|764.68|761.52|754.48|360
1729093800000|2024-10-16 15:50:00|762.27|755.23|763.72|756.68|765.07|758.03|761.92|754.88|324
1729094100000|2024-10-16 15:55:00|763.77|756.73|764.12|757.08|764.33|757.29|763.02|755.98|279
1729094400000|2024-10-16 16:00:00|764.07|757.03|766.07|759.03|766.67|759.63|763.77|756.73|321
1729094700000|2024-10-16 16:05:00|766.12|759.08|766.82|759.78|767.22|760.18|762.62|755.58|408
1729095000000|2024-10-16 16:10:00|766.86|759.82|766.72|759.68|768.19|761.15|765.77|758.73|329
1729095300000|2024-10-16 16:15:00|766.67|759.63|764.67|757.63|766.76|759.72|763.02|755.98|408
1729095600000|2024-10-16 16:20:00|764.62|757.58|764.82|757.78|766.12|759.08|763.32|756.28|281
1729095900000|2024-10-16 16:25:00|764.87|757.83|765.12|758.08|765.47|758.43|763.97|756.93|289
1729096200000|2024-10-16 16:30:00|765.37|758.33|759.4|752.36|765.63|758.59|759.22|752.18|507
1729096500000|2024-10-16 16:35:00|759.37|752.33|766.22|759.18|767.27|760.23|759.27|752.23|422
1729096800000|2024-10-16 16:40:00|766.27|759.23|767.27|760.23|767.97|760.93|765.57|758.53|294
1729097100000|2024-10-16 16:45:00|767.17|760.13|768.57|761.53|768.84|761.8|766.22|759.18|260
1729097400000|2024-10-16 16:50:00|768.67|761.63|771.57|764.53|771.77|764.73|768.67|761.63|234
1729097700000|2024-10-16 16:55:00|771.62|764.58|769.42|762.38|771.62|764.58|768.77|761.73|231
1729098000000|2024-10-16 17:00:00|769.52|762.48|769.32|762.28|770.32|763.28|768.07|761.03|246
1729098300000|2024-10-16 17:05:00|769.37|762.33|767.67|760.63|769.62|762.58|767.37|760.33|235
1729098600000|2024-10-16 17:10:00|767.65|760.61|767.47|760.43|768.47|761.43|766.47|759.43|129
1729098900000|2024-10-16 17:15:00|767.59|760.55|767.77|760.73|768.52|761.48|767.56|760.52|133
1729099200000|2024-10-16 17:20:00|767.67|760.63|767.67|760.63|768.72|761.68|766.92|759.88|128
1729099500000|2024-10-16 17:25:00|767.82|760.78|768.23|761.19|769.72|762.68|767.77|760.73|168
1729099800000|2024-10-16 17:30:00|768.18|761.14|769.32|762.28|770.17|763.13|768.17|761.13|119
1729100100000|2024-10-16 17:35:00|769.22|762.18|767.72|760.68|769.42|762.38|767.57|760.53|147
1729100400000|2024-10-16 17:40:00|767.82|760.78|768.17|761.13|768.17|761.13|767.72|760.68|27
1729100700000|2024-10-16 17:45:00|769.37|762.33|770.27|763.23|770.72|763.68|769.37|762.33|13
1729101000000|2024-10-16 17:50:00|770.22|763.18|769.01|761.97|770.22|763.18|768.92|761.88|151
1729101300000|2024-10-16 17:55:00|768.97|761.93|768.67|761.63|769.37|762.33|768.62|761.58|81
1729101600000|2024-10-16 18:00:00|768.72|761.68|769.12|762.08|769.57|762.53|768.57|761.53|123
1729101900000|2024-10-16 18:05:00|769.07|762.03|767.12|760.08|769.07|762.03|766.67|759.63|154
1729102200000|2024-10-16 18:10:00|767.07|760.03|767.6|760.56|768.47|761.43|766.57|759.53|175
1729102500000|2024-10-16 18:15:00|767.55|760.51|766.97|759.93|767.55|760.51|766.32|759.28|146
1729102800000|2024-10-16 18:20:00|766.92|759.88|767.37|760.33|768.77|761.73|766.84|759.8|144
1729103100000|2024-10-16 18:25:00|767.32|760.28|767.72|760.68|767.72|760.68|766.77|759.73|75
1729103400000|2024-10-16 18:30:00|767.67|760.63|767.12|760.08|768.32|761.28|767.07|760.03|130
1729103700000|2024-10-16 18:35:00|767.17|760.13|766.47|759.43|767.41|760.37|765.22|758.18|172
1729104000000|2024-10-16 18:40:00|766.42|759.38|767.5|760.46|767.57|760.53|766.08|759.04|47
1729104300000|2024-10-16 18:45:00|767.49|760.45|767.97|760.93|768.27|761.23|767.43|760.39|54
1729104600000|2024-10-16 18:50:00|767.87|760.83|768.48|761.44|769.07|762.03|767.37|760.33|73
1729104900000|2024-10-16 18:55:00|768.27|761.23|767.27|760.23|768.27|761.23|767.22|760.18|36
1729105200000|2024-10-16 19:00:00|767.17|760.13|766.02|758.98|767.17|760.13|765.52|758.48|78
1729105500000|2024-10-16 19:05:00|766.01|758.97|767.58|760.54|767.58|760.54|765.94|758.9|40
1729105800000|2024-10-16 19:10:00|767.56|760.52|767.72|760.68|768.07|761.03|766.82|759.78|73
1729106100000|2024-10-16 19:15:00|767.62|760.58|767.62|760.58|768.17|761.13|766.67|759.63|109
1729106400000|2024-10-16 19:20:00|767.77|760.73|767.72|760.68|768.12|761.08|767.07|760.03|114
1729106700000|2024-10-16 19:25:00|767.77|760.73|767.64|760.6|768.12|761.08|767.37|760.33|112
1729107000000|2024-10-16 19:30:00|767.59|760.55|768.87|761.83|769.07|762.03|766.77|759.73|92
1729107300000|2024-10-16 19:35:00|768.82|761.78|767.32|760.28|768.82|761.78|766.97|759.93|96
1729107600000|2024-10-16 19:40:00|767.27|760.23|767.27|760.23|767.77|760.73|766.17|759.13|168
1729107900000|2024-10-16 19:45:00|767.12|760.08|766.17|759.13|767.52|760.48|765.87|758.83|108
1729108200000|2024-10-16 19:50:00|766.22|759.18|766.67|759.63|766.67|759.63|765.77|758.73|61
1729108500000|2024-10-16 19:55:00|766.82|759.78|766.02|758.98|766.92|759.88|765.97|758.93|92
1729108800000|2024-10-16 20:00:00|765.97|758.93|768.09|761.05|768.17|761.13|765.67|758.63|134
1729109100000|2024-10-16 20:05:00|768.17|761.13|769.57|762.53|769.62|762.58|768.07|761.03|96
1729109400000|2024-10-16 20:10:00|769.62|762.58|771.12|764.08|771.27|764.23|769.62|762.58|76
1729109700000|2024-10-16 20:15:00|771.22|764.18|771.1|764.06|771.32|764.28|770.07|763.03|111
1729110000000|2024-10-16 20:20:00|771.07|764.03|770.87|763.83|771.22|764.18|770.37|763.33|106
1729110300000|2024-10-16 20:25:00|770.92|763.88|772.17|765.13|772.67|765.63|770.82|763.78|102
1729110600000|2024-10-16 20:30:00|772.12|765.08|772.92|765.88|773.27|766.23|771.87|764.83|115
1729110900000|2024-10-16 20:35:00|772.95|765.91|773.77|766.73|773.77|766.73|772.12|765.08|98
1729111200000|2024-10-16 20:40:00|773.72|766.68|773.07|766.03|774.27|767.23|772.67|765.63|80
1729111500000|2024-10-16 20:45:00|773.02|765.98|772.57|765.53|774.22|767.18|772.57|765.53|114
1729111800000|2024-10-16 20:50:00|772.52|765.48|770.27|763.23|772.62|765.58|770.27|763.23|152
1729112100000|2024-10-16 20:55:00|770.22|763.18|768.18|761.14|770.27|763.23|768.12|761.08|152
1729112400000|2024-10-16 21:00:00|768.12|761.08|768.91|761.87|770.3|763.26|768.12|761.08|414
1729112700000|2024-10-16 21:05:00|768.84|761.8|768.31|761.27|769.13|762.09|767.5|760.46|358
1729113000000|2024-10-16 21:10:00|768.42|761.38|767.64|760.6|768.42|761.38|767.05|760.01|254
1729113300000|2024-10-16 21:15:00|767.79|760.75|767.05|760.01|768.54|761.5|767.04|760|319
1729113600000|2024-10-16 21:20:00|767.07|760.03|765.82|758.78|767.07|760.03|765.81|758.77|154
1729113900000|2024-10-16 21:25:00|765.77|758.73|767.01|759.97|767.08|760.04|765.77|758.73|143
1729114200000|2024-10-16 21:30:00|767|759.96|766.27|759.23|767.01|759.97|765.7|758.66|93
1729114500000|2024-10-16 21:35:00|766.18|759.14|765.21|758.17|766.4|759.36|765.2|758.16|73
1729114800000|2024-10-16 21:40:00|765.16|758.12|765.16|758.12|765.61|758.57|765.11|758.07|97
1729115100000|2024-10-16 21:45:00|765.17|758.13|765.09|758.05|765.17|758.13|763.97|756.93|120
1729115400000|2024-10-16 21:50:00|765.1|758.06|764.11|757.07|765.14|758.1|764.04|757|83
1729115700000|2024-10-16 21:55:00|764.1|757.06|763.87|756.83|764.47|757.43|763.67|756.63|132
1729116000000|2024-10-16 22:00:00|763.92|756.88|764.82|757.78|765.35|758.31|763.92|756.88|149
1729116300000|2024-10-16 22:05:00|764.67|757.63|764.82|757.78|765.72|758.68|764.57|757.53|169
1729116600000|2024-10-16 22:10:00|764.87|757.83|765.22|758.18|765.62|758.58|764.77|757.73|98
1729116900000|2024-10-16 22:15:00|765.27|758.23|765.87|758.83|766.07|759.03|765.22|758.18|95
1729117200000|2024-10-16 22:20:00|765.82|758.78|765.35|758.31|765.87|758.83|765.02|757.98|66
1729117500000|2024-10-16 22:25:00|765.25|758.21|765.67|758.63|766.62|759.58|765.02|757.98|88
1729117800000|2024-10-16 22:30:00|765.62|758.58|765.52|758.48|765.62|758.58|765.12|758.08|45
1729118100000|2024-10-16 22:35:00|766.47|759.43|767.42|760.38|767.42|760.38|766.47|759.43|2
1729118400000|2024-10-16 22:40:00|767.37|760.33|767.27|760.23|768.07|761.03|767.17|760.13|126
1729118700000|2024-10-16 22:45:00|767.22|760.18|765.97|758.93|767.52|760.48|765.82|758.78|120
1729119000000|2024-10-16 22:50:00|765.92|758.88|765.82|758.78|766.13|759.09|765.17|758.13|97
1729119300000|2024-10-16 22:55:00|765.72|758.68|765.12|758.08|765.82|758.78|764.97|757.93|63
1729119600000|2024-10-16 23:00:00|764.97|757.93|764.62|757.58|765.42|758.38|763.97|756.93|133
1729119900000|2024-10-16 23:05:00|764.57|757.53|764.54|757.5|764.62|757.58|763.73|756.69|83
1729120200000|2024-10-16 23:10:00|764.59|757.55|763.87|756.83|764.62|757.58|763.82|756.78|60
1729120500000|2024-10-16 23:15:00|763.82|756.78|762.12|755.08|764.22|757.18|762.12|755.08|80
1729120800000|2024-10-16 23:20:00|761.92|754.88|761.97|754.93|762.87|755.83|761.47|754.43|133
1729121100000|2024-10-16 23:25:00|761.92|754.88|761.87|754.83|762.27|755.23|761.52|754.48|121
1729121400000|2024-10-16 23:30:00|761.76|754.72|763.07|756.03|763.15|756.11|761.76|754.72|112
1729121700000|2024-10-16 23:35:00|763.06|756.02|761.67|754.63|763.12|756.08|761.62|754.58|143
1729122000000|2024-10-16 23:40:00|761.77|754.73|761.07|754.03|761.92|754.88|760.27|753.23|161
1729122300000|2024-10-16 23:45:00|761.1|754.06|760.27|753.23|761.37|754.33|760.17|753.13|153
1729122600000|2024-10-16 23:50:00|760.32|753.28|761.47|754.43|761.88|754.84|759.62|752.58|132
1729122900000|2024-10-16 23:55:00|761.42|754.38|760.88|753.84|761.42|754.38|760.37|753.33|145
1729123200000|2024-10-17 00:00:00|760.83|753.79|763.42|756.38|763.67|756.63|760.82|753.78|180
1729123500000|2024-10-17 00:05:00|763.37|756.33|764.07|757.03|764.07|757.03|762.07|755.03|191
1729123800000|2024-10-17 00:10:00|763.91|756.87|763.47|756.43|764.01|756.97|762.42|755.38|155
1729124100000|2024-10-17 00:15:00|763.33|756.29|763.02|755.98|763.87|756.83|761.17|754.13|279
1729124400000|2024-10-17 00:20:00|762.97|755.93|762.12|755.08|764.2|757.16|761.52|754.48|190
1729124700000|2024-10-17 00:25:00|762.17|755.13|763.92|756.88|763.97|756.93|761.77|754.73|173
1729125000000|2024-10-17 00:30:00|763.97|756.93|762.87|755.83|764.47|757.43|762.57|755.53|273
1729125300000|2024-10-17 00:35:00|762.92|755.88|763.67|756.63|763.82|756.78|762.17|755.13|251
1729125600000|2024-10-17 00:40:00|763.62|756.58|762.95|755.91|763.92|756.88|762.62|755.58|141
1729125900000|2024-10-17 00:45:00|762.97|755.93|763.38|756.34|763.44|756.4|762.12|755.08|219
1729126200000|2024-10-17 00:50:00|763.33|756.29|761.87|754.83|763.45|756.41|761.62|754.58|125
1729126500000|2024-10-17 00:55:00|761.77|754.73|761.17|754.13|761.87|754.83|760.37|753.33|92
1729126800000|2024-10-17 01:00:00|761.22|754.18|763.37|756.33|763.82|756.78|761.02|753.98|166
1729127100000|2024-10-17 01:05:00|763.32|756.28|762.24|755.2|763.67|756.63|761.67|754.63|179
1729127400000|2024-10-17 01:10:00|762.27|755.23|761.52|754.48|762.32|755.28|760.52|753.48|132
1729127700000|2024-10-17 01:15:00|761.62|754.58|761.47|754.43|761.92|754.88|760.77|753.73|158
1729128000000|2024-10-17 01:20:00|761.42|754.38|761.17|754.13|761.77|754.73|760.42|753.38|157
1729128300000|2024-10-17 01:25:00|761.22|754.18|761.32|754.28|761.92|754.88|761.02|753.98|120
1729128600000|2024-10-17 01:30:00|761.27|754.23|758.97|751.93|761.27|754.23|758.17|751.13|199
1729128900000|2024-10-17 01:35:00|759.02|751.98|761.49|754.45|761.49|754.45|758.67|751.63|285
1729129200000|2024-10-17 01:40:00|761.48|754.44|762.07|755.03|762.36|755.32|760.92|753.88|201
1729129500000|2024-10-17 01:45:00|762.12|755.08|765.02|757.98|765.17|758.13|761.82|754.78|200
1729129800000|2024-10-17 01:50:00|764.97|757.93|765.42|758.38|765.57|758.53|763.42|756.38|351
1729130100000|2024-10-17 01:55:00|765.57|758.53|767.57|760.53|767.57|760.53|764.92|757.88|197
1729130400000|2024-10-17 02:00:00|767.52|760.48|765.37|758.33|767.57|760.53|764.67|757.63|224
1729130700000|2024-10-17 02:05:00|765.27|758.23|766.67|759.63|767.07|760.03|765.06|758.02|174
1729131000000|2024-10-17 02:10:00|766.82|759.78|765.27|758.23|766.82|759.78|764.92|757.88|175
1729131300000|2024-10-17 02:15:00|765.37|758.33|763.07|756.03|765.52|758.48|762.67|755.63|153
1729131600000|2024-10-17 02:20:00|763.02|755.98|762.22|755.18|763.02|755.98|761.77|754.73|153
1729131900000|2024-10-17 02:25:00|762.27|755.23|761.67|754.63|762.62|755.58|761.47|754.43|144
1729132200000|2024-10-17 02:30:00|761.69|754.65|762.73|755.69|763.02|755.98|761.32|754.28|175
1729132500000|2024-10-17 02:35:00|762.78|755.74|761.22|754.18|762.92|755.88|760.76|753.72|108
1729132800000|2024-10-17 02:40:00|761.17|754.13|761.22|754.18|761.24|754.2|759.82|752.78|149
1729133100000|2024-10-17 02:45:00|761.17|754.13|760.66|753.62|761.92|754.88|760.47|753.43|116
1729133400000|2024-10-17 02:50:00|760.67|753.63|762.32|755.28|762.32|755.28|760.52|753.48|88
1729133700000|2024-10-17 02:55:00|762.37|755.33|762.77|755.73|763.27|756.23|762.07|755.03|97
1729134000000|2024-10-17 03:00:00|762.72|755.68|763.09|756.05|763.42|756.38|761.52|754.48|138
1729134300000|2024-10-17 03:05:00|763.04|756|763.22|756.18|763.37|756.33|762.32|755.28|94
1729134600000|2024-10-17 03:10:00|763.27|756.23|764.12|757.08|764.67|757.63|762.87|755.83|84
1729134900000|2024-10-17 03:15:00|764.17|757.13|765.12|758.08|765.47|758.43|764.02|756.98|137
1729135200000|2024-10-17 03:20:00|765.17|758.13|765.67|758.63|765.92|758.88|765.12|758.08|98
1729135500000|2024-10-17 03:25:00|765.62|758.58|766.17|759.13|766.17|759.13|765.12|758.08|87
1729135800000|2024-10-17 03:30:00|766.12|759.08|765.67|758.63|766.67|759.63|765.42|758.38|84
1729136100000|2024-10-17 03:35:00|765.51|758.47|766.17|759.13|766.47|759.43|765.4|758.36|75
1729136400000|2024-10-17 03:40:00|766.22|759.18|765.27|758.23|766.32|759.28|764.87|757.83|81
1729136700000|2024-10-17 03:45:00|765.32|758.28|766.82|759.78|767.97|760.93|765.32|758.28|125
1729137000000|2024-10-17 03:50:00|766.87|759.83|767.62|760.58|767.92|760.88|766.47|759.43|105
1729137300000|2024-10-17 03:55:00|767.52|760.48|768.42|761.38|768.57|761.53|767.3|760.26|74
1729137600000|2024-10-17 04:00:00|768.52|761.48|768.62|761.58|769.32|762.28|768.07|761.03|113
1729137900000|2024-10-17 04:05:00|768.52|761.48|768.87|761.83|770.07|763.03|767.87|760.83|149
1729138200000|2024-10-17 04:10:00|768.92|761.88|766.67|759.63|768.92|761.88|765.62|758.58|123
1729138500000|2024-10-17 04:15:00|766.62|759.58|766.62|759.58|767.83|760.79|766.27|759.23|119
1729138800000|2024-10-17 04:20:00|766.67|759.63|765.37|758.33|767.42|760.38|765.27|758.23|103
1729139100000|2024-10-17 04:25:00|765.4|758.36|765.42|758.38|765.92|758.88|765.34|758.3|99
1729139400000|2024-10-17 04:30:00|765.37|758.33|765.02|757.98|765.37|758.33|763.67|756.63|140
1729139700000|2024-10-17 04:35:00|765.07|758.03|763.87|756.83|765.32|758.28|763.67|756.63|148
1729140000000|2024-10-17 04:40:00|763.83|756.79|763.35|756.31|764.12|757.08|762.47|755.43|137
1729140300000|2024-10-17 04:45:00|763.34|756.3|763.42|756.38|764.27|757.23|762.67|755.63|153
1729140600000|2024-10-17 04:50:00|763.27|756.23|763.22|756.18|763.27|756.23|762.72|755.68|95
1729140900000|2024-10-17 04:55:00|763.27|756.23|762.66|755.62|764.02|756.98|762.66|755.62|127
1729141200000|2024-10-17 05:00:00|762.65|755.61|763.72|756.68|763.92|756.88|762.02|754.98|137
1729141500000|2024-10-17 05:05:00|763.67|756.63|764.02|756.98|764.32|757.28|763.22|756.18|97
1729141800000|2024-10-17 05:10:00|764.07|757.03|763.94|756.9|764.22|757.18|762.37|755.33|147
1729142100000|2024-10-17 05:15:00|764.02|756.98|762.57|755.53|764.72|757.68|762.57|755.53|121
1729142400000|2024-10-17 05:20:00|762.67|755.63|760.47|753.43|762.97|755.93|760.27|753.23|130
1729142700000|2024-10-17 05:25:00|760.42|753.38|759.62|752.58|760.42|753.38|759.57|752.53|111
1729143000000|2024-10-17 05:30:00|759.61|752.57|760.17|753.13|760.47|753.43|758.47|751.43|139
1729143300000|2024-10-17 05:35:00|760.22|753.18|760.17|753.13|761.17|754.13|759.91|752.87|105
1729143600000|2024-10-17 05:40:00|760.07|753.03|759.42|752.38|760.22|753.18|759.32|752.28|115
1729143900000|2024-10-17 05:45:00|759.47|752.43|759.07|752.03|760.62|753.58|759.02|751.98|108
1729144200000|2024-10-17 05:50:00|759.12|752.08|756.07|749.03|759.17|752.13|755.87|748.83|174
1729144500000|2024-10-17 05:55:00|756.12|749.08|755.62|748.58|757.17|750.13|754.8|747.76|235
1729144800000|2024-10-17 06:00:00|755.57|748.53|753.28|746.24|755.57|748.53|753.1|746.06|256
1729145100000|2024-10-17 06:05:00|753.18|746.14|752.2|745.16|753.77|746.73|750.62|743.58|403
1729145400000|2024-10-17 06:10:00|752.34|745.3|753.02|745.98|753.47|746.43|751.92|744.88|248
1729145700000|2024-10-17 06:15:00|752.97|745.93|754.87|747.83|755.47|748.43|752.92|745.88|168
1729146000000|2024-10-17 06:20:00|754.9|747.86|755.17|748.13|755.47|748.43|754.82|747.78|131
1729146300000|2024-10-17 06:25:00|755.22|748.18|755.47|748.43|755.47|748.43|754.92|747.88|54
1729146600000|2024-10-17 06:30:00|755.82|748.78|754.37|747.33|756.87|749.83|754.17|747.13|152
1729146900000|2024-10-17 06:35:00|754.47|747.43|755.54|748.5|756.07|749.03|753.77|746.73|180
1729147200000|2024-10-17 06:40:00|755.59|748.55|754.7|747.66|755.82|748.78|754.37|747.33|187
1729147500000|2024-10-17 06:45:00|754.65|747.61|753.46|746.42|754.92|747.88|752.77|745.73|172
1729147800000|2024-10-17 06:50:00|753.47|746.43|752.87|745.83|753.77|746.73|752.67|745.63|140
1729148100000|2024-10-17 06:55:00|752.97|745.93|751.22|744.18|753.14|746.1|750.87|743.83|195
1729148400000|2024-10-17 07:00:00|751.28|744.24|751.82|744.78|752.44|745.4|749.77|742.73|342
1729148700000|2024-10-17 07:05:00|751.97|744.93|748.07|741.03|752.22|745.18|747.77|740.73|399
1729149000000|2024-10-17 07:10:00|748.02|740.98|749.47|742.43|750.28|743.24|747.97|740.93|270
1729149300000|2024-10-17 07:15:00|749.52|742.48|745.92|738.88|749.52|742.48|745.57|738.53|385
1729149600000|2024-10-17 07:20:00|745.97|738.93|748.82|741.78|749.34|742.3|745.17|738.13|298
1729149900000|2024-10-17 07:25:00|748.77|741.73|749.27|742.23|750.17|743.13|747.62|740.58|309
1729150200000|2024-10-17 07:30:00|749.38|742.34|750.27|743.23|750.78|743.74|748.97|741.93|288
1729150500000|2024-10-17 07:35:00|750.22|743.18|749.87|742.83|751.02|743.98|749.42|742.38|184
1729150800000|2024-10-17 07:40:00|749.92|742.88|750.12|743.08|750.27|743.23|748.87|741.83|197
1729151100000|2024-10-17 07:45:00|750.17|743.13|751.72|744.68|751.89|744.85|749.62|742.58|191
1729151400000|2024-10-17 07:50:00|751.67|744.63|751.87|744.83|751.87|744.83|750.42|743.38|173
1729151700000|2024-10-17 07:55:00|751.82|744.78|753.67|746.63|753.72|746.68|751.57|744.53|105
1729152000000|2024-10-17 08:00:00|753.62|746.58|753.52|746.48|754.82|747.78|753.27|746.23|207
1729152300000|2024-10-17 08:05:00|753.47|746.43|750.62|743.58|753.82|746.78|750.62|743.58|222
1729152600000|2024-10-17 08:10:00|750.67|743.63|750.52|743.48|751.17|744.13|749.62|742.58|180
1729152900000|2024-10-17 08:15:00|750.57|743.53|752.66|745.62|752.73|745.69|750.47|743.43|217
1729153200000|2024-10-17 08:20:00|752.62|745.58|752.32|745.28|752.92|745.88|751.27|744.23|166
1729153500000|2024-10-17 08:25:00|752.27|745.23|752.52|745.48|753.16|746.12|751.77|744.73|118
1729153800000|2024-10-17 08:30:00|752.37|745.33|752.07|745.03|753.12|746.08|751.77|744.73|162
1729154100000|2024-10-17 08:35:00|752.03|744.99|752.17|745.13|752.87|745.83|751.27|744.23|113
1729154400000|2024-10-17 08:40:00|752.12|745.08|751.72|744.68|752.17|745.13|751.17|744.13|147
1729154700000|2024-10-17 08:45:00|751.82|744.78|753.51|746.47|754.67|747.63|751.64|744.6|136
1729155000000|2024-10-17 08:50:00|753.42|746.38|753.47|746.43|753.82|746.78|753.12|746.08|126
1729155300000|2024-10-17 08:55:00|753.52|746.48|753.22|746.18|753.97|746.93|753.07|746.03|121
1729155600000|2024-10-17 09:00:00|753.27|746.23|752.47|745.43|753.33|746.29|752.47|745.43|105
1729155900000|2024-10-17 09:05:00|752.27|745.23|750.92|743.88|752.47|745.43|750.12|743.08|85
1729156200000|2024-10-17 09:10:00|750.91|743.87|751.82|744.78|751.97|744.93|750.91|743.87|106
1729156500000|2024-10-17 09:15:00|751.77|744.73|751.92|744.88|753.17|746.13|751.72|744.68|110
1729156800000|2024-10-17 09:20:00|751.97|744.93|751.02|743.98|752.12|745.08|750.77|743.73|84
1729157100000|2024-10-17 09:25:00|750.97|743.93|750.07|743.03|751.42|744.38|749.77|742.73|133
1729157400000|2024-10-17 09:30:00|750.12|743.08|750.22|743.18|750.32|743.28|749.32|742.28|131
1729157700000|2024-10-17 09:35:00|750.12|743.08|749.72|742.68|750.32|743.28|749.27|742.23|85
1729158000000|2024-10-17 09:40:00|749.69|742.65|749.67|742.63|750.22|743.18|749.12|742.08|102
1729158300000|2024-10-17 09:45:00|749.62|742.58|749.92|742.88|750.17|743.13|749.07|742.03|99
1729158600000|2024-10-17 09:50:00|749.9|742.86|747.53|740.49|749.9|742.86|746.47|739.43|114
1729158900000|2024-10-17 09:55:00|747.67|740.63|747.72|740.68|747.92|740.88|747.42|740.38|70
1729159200000|2024-10-17 10:00:00|747.67|740.63|748.22|741.18|749.02|741.98|747.17|740.13|156
1729159500000|2024-10-17 10:05:00|748.17|741.13|747.5|740.46|748.26|741.22|747.5|740.46|88
1729159800000|2024-10-17 10:10:00|747.4|740.36|745.77|738.73|747.4|740.36|745.77|738.73|88
1729160100000|2024-10-17 10:15:00|745.82|738.78|746.58|739.54|746.58|739.54|744.62|737.58|152
1729160400000|2024-10-17 10:20:00|746.62|739.58|745.92|738.88|747.02|739.98|745.87|738.83|127
1729160700000|2024-10-17 10:25:00|745.87|738.83|742.57|735.53|745.87|738.83|742.52|735.48|155
1729161000000|2024-10-17 10:30:00|742.62|735.58|736.87|729.83|742.82|735.78|736.62|729.58|362
1729161300000|2024-10-17 10:35:00|736.92|729.88|738.82|731.78|739.97|732.93|736.22|729.18|329
1729161600000|2024-10-17 10:40:00|738.87|731.83|740.29|733.25|740.47|733.43|738.77|731.73|210
1729161900000|2024-10-17 10:45:00|740.24|733.2|740.97|733.93|741.37|734.33|739.47|732.43|214
1729162200000|2024-10-17 10:50:00|740.92|733.88|740.57|733.53|741.22|734.18|739.07|732.03|191
1729162500000|2024-10-17 10:55:00|740.52|733.48|741.67|734.63|742.22|735.18|740.52|733.48|103
1729162800000|2024-10-17 11:00:00|741.77|734.73|740.17|733.13|742.37|735.33|739.42|732.38|141
1729163100000|2024-10-17 11:05:00|740.12|733.08|739.02|731.98|740.67|733.63|738.47|731.43|225
1729163400000|2024-10-17 11:10:00|738.97|731.93|737.76|730.72|739.22|732.18|737.47|730.43|143
1729163700000|2024-10-17 11:15:00|737.71|730.67|736.36|729.32|737.71|730.67|735.82|728.78|249
1729164000000|2024-10-17 11:20:00|736.35|729.31|736.07|729.03|736.67|729.63|734.37|727.33|234
1729164300000|2024-10-17 11:25:00|736.02|728.98|736.02|728.98|736.07|729.03|734.72|727.68|285
1729164600000|2024-10-17 11:30:00|736.07|729.03|736.42|729.38|737.08|730.04|734.27|727.23|311
1729164900000|2024-10-17 11:35:00|736.37|729.33|738.27|731.23|738.27|731.23|735.97|728.93|222
1729165200000|2024-10-17 11:40:00|738.32|731.28|737.42|730.38|738.62|731.58|735.97|728.93|167
1729165500000|2024-10-17 11:45:00|737.27|730.23|736.12|729.08|737.42|730.38|735.77|728.73|195
1729165800000|2024-10-17 11:50:00|736.25|729.21|736.12|729.08|737.62|730.58|735.72|728.68|162
1729166100000|2024-10-17 11:55:00|736.07|729.03|736.02|728.98|736.89|729.85|736.02|728.98|103
1729166400000|2024-10-17 12:00:00|736.07|729.03|735.92|728.88|736.92|729.88|734.82|727.78|255
1729166700000|2024-10-17 12:05:00|735.87|728.83|736.92|729.88|737.52|730.48|735.87|728.83|172
1729167000000|2024-10-17 12:10:00|736.95|729.91|736.55|729.51|737.22|730.18|736.32|729.28|119
1729167300000|2024-10-17 12:15:00|736.54|729.5|737.7|730.66|738.12|731.08|734.97|727.93|192
1729167600000|2024-10-17 12:20:00|737.87|730.83|736.17|729.13|739.16|732.12|736.02|728.98|185
1729167900000|2024-10-17 12:25:00|736.22|729.18|737.42|730.38|737.52|730.48|735.77|728.73|148
1729168200000|2024-10-17 12:30:00|737.52|730.48|738.44|731.4|739.15|732.11|737.37|730.33|278
1729168500000|2024-10-17 12:35:00|738.37|731.33|739.72|732.68|739.97|732.93|736.97|729.93|175
1729168800000|2024-10-17 12:40:00|739.62|732.58|738.32|731.28|739.82|732.78|738.02|730.98|185
1729169100000|2024-10-17 12:45:00|738.27|731.23|736.52|729.48|738.32|731.28|736.27|729.23|202
1729169400000|2024-10-17 12:50:00|736.57|729.53|736.17|729.13|736.72|729.68|735.47|728.43|124
1729169700000|2024-10-17 12:55:00|736.22|729.18|737.52|730.48|737.57|730.53|736.02|728.98|122
1729170000000|2024-10-17 13:00:00|737.57|730.53|737.45|730.41|738.32|731.28|737.07|730.03|138
1729170300000|2024-10-17 13:05:00|737.42|730.38|738.22|731.18|739.02|731.98|736.92|729.88|194
1729170600000|2024-10-17 13:10:00|738.07|731.03|737.12|730.08|738.07|731.03|736.77|729.73|122
1729170900000|2024-10-17 13:15:00|737.17|730.13|735.97|728.93|737.27|730.23|735.77|728.73|150
1729171200000|2024-10-17 13:20:00|736.02|728.98|738.03|730.99|738.13|731.09|736.02|728.98|111
1729171500000|2024-10-17 13:25:00|737.98|730.94|738.17|731.13|738.52|731.48|737.77|730.73|116
1729171800000|2024-10-17 13:30:00|738.02|730.98|738.22|731.18|738.92|731.88|737.62|730.58|229
1729172100000|2024-10-17 13:35:00|738.17|731.13|738.27|731.23|738.27|731.23|735.27|728.23|310
1729172400000|2024-10-17 13:40:00|738.17|731.13|741.52|734.48|742.27|735.23|738.17|731.13|259
1729172700000|2024-10-17 13:45:00|741.56|734.52|742.82|735.78|744.02|736.98|741.07|734.03|296
1729173000000|2024-10-17 13:50:00|742.77|735.73|741.72|734.68|742.92|735.88|740.42|733.38|243
1729173300000|2024-10-17 13:55:00|741.67|734.63|739.57|732.53|741.82|734.78|739.32|732.28|222
1729173600000|2024-10-17 14:00:00|739.62|732.58|737.02|729.98|740.22|733.18|736.17|729.13|325
1729173900000|2024-10-17 14:05:00|736.97|729.93|736.42|729.38|737.02|729.98|734.82|727.78|421
1729174200000|2024-10-17 14:10:00|736.37|729.33|739.82|732.78|740.02|732.98|735.57|728.53|290
1729174500000|2024-10-17 14:15:00|739.62|732.58|737.77|730.73|739.62|732.58|737.72|730.68|336
1729174800000|2024-10-17 14:20:00|737.82|730.78|739.27|732.23|740.65|733.61|737.82|730.78|173
1729175100000|2024-10-17 14:25:00|739.22|732.18|737.57|730.53|739.22|732.18|735.47|728.43|258
1729175400000|2024-10-17 14:30:00|737.52|730.48|737.37|730.33|738.47|731.43|736.82|729.78|236
1729175700000|2024-10-17 14:35:00|737.32|730.28|738.37|731.33|738.72|731.68|735.57|728.53|222
1729176000000|2024-10-17 14:40:00|738.42|731.38|738.57|731.53|739.42|732.38|737.17|730.13|278
1729176300000|2024-10-17 14:45:00|738.52|731.48|739.23|732.19|739.87|732.83|737.87|730.83|311
1729176600000|2024-10-17 14:50:00|739.28|732.24|739.57|732.53|740.58|733.54|738.97|731.93|264
1729176900000|2024-10-17 14:55:00|739.62|732.58|740.32|733.28|741.67|734.63|739.57|732.53|240
1729177200000|2024-10-17 15:00:00|740.42|733.38|737.32|730.28|740.52|733.48|737.27|730.23|277
1729177500000|2024-10-17 15:05:00|737.27|730.23|740.57|733.53|740.62|733.58|736.27|729.23|298
1729177800000|2024-10-17 15:10:00|740.62|733.58|738.42|731.38|740.62|733.58|737.97|730.93|245
1729178100000|2024-10-17 15:15:00|738.37|731.33|739.62|732.58|740.25|733.21|738.32|731.28|181
1729178400000|2024-10-17 15:20:00|739.6|732.56|740.72|733.68|741.17|734.13|739.12|732.08|181
1729178700000|2024-10-17 15:25:00|740.77|733.73|741.87|734.83|741.87|734.83|740.32|733.28|140
1729179000000|2024-10-17 15:30:00|741.82|734.78|742.23|735.19|742.32|735.28|739.92|732.88|205
1729179300000|2024-10-17 15:35:00|742.22|735.18|745.75|738.71|747.42|740.38|742.12|735.08|349
1729179600000|2024-10-17 15:40:00|745.77|738.73|745.07|738.03|745.77|738.73|744.02|736.98|339
1729179900000|2024-10-17 15:45:00|745.02|737.98|744.82|737.78|745.92|738.88|743.32|736.28|326
1729180200000|2024-10-17 15:50:00|744.97|737.93|745.17|738.13|745.85|738.81|744.27|737.23|252
1729180500000|2024-10-17 15:55:00|745.22|738.18|745.92|738.88|745.97|738.93|744.87|737.83|43
1729180800000|2024-10-17 16:00:00|744.77|737.73|743.92|736.88|744.92|737.88|743.87|736.83|45
1729181100000|2024-10-17 16:05:00|743.97|736.93|742.57|735.53|744.57|737.53|742.02|734.98|305
1729181400000|2024-10-17 16:10:00|742.62|735.58|741.81|734.77|743.12|736.08|740.37|733.33|307
1729181700000|2024-10-17 16:15:00|741.76|734.72|744.32|737.28|744.37|737.33|740.27|733.23|257
1729182000000|2024-10-17 16:20:00|744.22|737.18|744.37|737.33|744.77|737.73|742.82|735.78|209
1729182300000|2024-10-17 16:25:00|744.42|737.38|744.07|737.03|744.92|737.88|743.32|736.28|206
1729182600000|2024-10-17 16:30:00|743.92|736.88|739.07|732.03|744.22|737.18|739.02|731.98|264
1729182900000|2024-10-17 16:35:00|739.02|731.98|740.37|733.33|740.62|733.58|738.02|730.98|214
1729183200000|2024-10-17 16:40:00|740.22|733.18|740.15|733.11|741.12|734.08|739.07|732.03|197
1729183500000|2024-10-17 16:45:00|740.2|733.16|740.37|733.33|741.29|734.25|739.57|732.53|188
1729183800000|2024-10-17 16:50:00|740.42|733.38|738.67|731.63|740.52|733.48|738.17|731.13|200
1729184100000|2024-10-17 16:55:00|738.72|731.68|737.42|730.38|738.72|731.68|737.32|730.28|219
1729184400000|2024-10-17 17:00:00|737.62|730.58|737.77|730.73|738.37|731.33|736.52|729.48|321
1729184700000|2024-10-17 17:05:00|737.82|730.78|740.12|733.08|740.22|733.18|737.77|730.73|226
1729185000000|2024-10-17 17:10:00|740.17|733.13|741.07|734.03|741.13|734.09|739.62|732.58|234
1729185300000|2024-10-17 17:15:00|741.12|734.08|740.97|733.93|741.47|734.43|739.77|732.73|251
1729185600000|2024-10-17 17:20:00|741.02|733.98|735.62|728.58|741.52|734.48|735.62|728.58|276
1729185900000|2024-10-17 17:25:00|735.52|728.48|735.22|728.18|735.67|728.63|732.77|725.73|443
1729186200000|2024-10-17 17:30:00|735.07|728.03|737.62|730.58|738.72|731.68|733.77|726.73|308
1729186500000|2024-10-17 17:35:00|737.67|730.63|738.44|731.4|738.72|731.68|736.32|729.28|314
1729186800000|2024-10-17 17:40:00|738.42|731.38|738.72|731.68|739.07|732.03|737.97|730.93|210
1729187100000|2024-10-17 17:45:00|738.87|731.83|738.87|731.83|740.47|733.43|738.37|731.33|191
1729187400000|2024-10-17 17:50:00|738.82|731.78|736.77|729.73|739.12|732.08|736.37|729.33|275
1729187700000|2024-10-17 17:55:00|736.72|729.68|734.42|727.38|736.72|729.68|733.12|726.08|222
1729188000000|2024-10-17 18:00:00|734.37|727.33|731.17|724.13|734.72|727.68|731.07|724.03|339
1729188300000|2024-10-17 18:05:00|731.12|724.08|726.92|719.88|731.52|724.48|726.87|719.83|502
1729188600000|2024-10-17 18:10:00|726.87|719.83|726.22|719.18|727.37|720.33|723.07|716.03|411
1729188900000|2024-10-17 18:15:00|726.17|719.13|729.8|722.76|730.07|723.03|726.17|719.13|327
1729189200000|2024-10-17 18:20:00|729.77|722.73|730.12|723.08|730.99|723.95|728.67|721.63|262
1729189500000|2024-10-17 18:25:00|730.17|723.13|730.97|723.93|732.17|725.13|729.92|722.88|294
1729189800000|2024-10-17 18:30:00|731.02|723.98|729.82|722.78|732.27|725.23|729.57|722.53|341
1729190100000|2024-10-17 18:35:00|729.72|722.68|731.44|724.4|731.97|724.93|729.07|722.03|218
1729190400000|2024-10-17 18:40:00|731.39|724.35|731.97|724.93|732.77|725.73|731.27|724.23|168
1729190700000|2024-10-17 18:45:00|731.98|724.94|731.42|724.38|732.62|725.58|731.17|724.13|173
1729191000000|2024-10-17 18:50:00|731.45|724.41|731.24|724.2|732.02|724.98|730.82|723.78|195
1729191300000|2024-10-17 18:55:00|731.23|724.19|730.02|722.98|731.42|724.38|729.42|722.38|153
1729191600000|2024-10-17 19:00:00|730.03|722.99|730.02|722.98|731.72|724.68|728.82|721.78|286
1729191900000|2024-10-17 19:05:00|730.07|723.03|732.92|725.88|733.19|726.15|729.82|722.78|167
1729192200000|2024-10-17 19:10:00|732.87|725.83|733.37|726.33|733.55|726.51|732.32|725.28|97
1729192500000|2024-10-17 19:15:00|733.32|726.28|732.52|725.48|733.32|726.28|731.47|724.43|157
1729192800000|2024-10-17 19:20:00|732.48|725.44|733.22|726.18|733.47|726.43|732.32|725.28|134
1729193100000|2024-10-17 19:25:00|733.07|726.03|732.67|725.63|733.15|726.11|732.52|725.48|99
1729193400000|2024-10-17 19:30:00|732.62|725.58|733.51|726.47|733.68|726.64|732.17|725.13|121
1729193700000|2024-10-17 19:35:00|733.5|726.46|733.34|726.3|733.79|726.75|732.22|725.18|146
1729194000000|2024-10-17 19:40:00|733.42|726.38|733.87|726.83|733.87|726.83|733.42|726.38|81
1729194300000|2024-10-17 19:45:00|733.77|726.73|734.67|727.63|734.77|727.73|733.22|726.18|86
1729194600000|2024-10-17 19:50:00|734.57|727.53|734.57|727.53|734.62|727.58|733.02|725.98|133
1729194900000|2024-10-17 19:55:00|734.52|727.48|734.27|727.23|734.82|727.78|734.02|726.98|160
1729195200000|2024-10-17 20:00:00|734.32|727.28|736.72|729.68|737.22|730.18|733.62|726.58|199
1729195500000|2024-10-17 20:05:00|736.67|729.63|735.02|727.98|736.72|729.68|734.32|727.28|139
1729195800000|2024-10-17 20:10:00|734.97|727.93|735.1|728.06|735.27|728.23|734.37|727.33|90
1729196100000|2024-10-17 20:15:00|735.12|728.08|736.07|729.03|736.07|729.03|734.98|727.94|56
1729196400000|2024-10-17 20:20:00|735.92|728.88|737.12|730.08|737.22|730.18|735.52|728.48|110
1729196700000|2024-10-17 20:25:00|737.17|730.13|738.27|731.23|738.37|731.33|737.12|730.08|43
1729197000000|2024-10-17 20:30:00|738.32|731.28|736.74|729.7|738.67|731.63|736.37|729.33|161
1729197300000|2024-10-17 20:35:00|736.72|729.68|736.89|729.85|737.52|730.48|736.27|729.23|132
1729197600000|2024-10-17 20:40:00|736.99|729.95|737.62|730.58|737.81|730.77|736.87|729.83|100
1729197900000|2024-10-17 20:45:00|737.57|730.53|738.57|731.53|738.72|731.68|737.42|730.38|85
1729198200000|2024-10-17 20:50:00|738.52|731.48|738.16|731.12|738.62|731.58|738.07|731.03|79
1729198500000|2024-10-17 20:55:00|738.12|731.08|737.74|730.7|738.47|731.43|737.37|730.33|73
1729198800000|2024-10-17 21:00:00|737.76|730.72|739.02|731.98|739.15|732.11|737.49|730.45|299
1729199100000|2024-10-17 21:05:00|739.03|731.99|739.95|732.91|740.06|733.02|739.03|731.99|223
1729199400000|2024-10-17 21:10:00|740.01|732.97|741.88|734.84|742.19|735.15|739.99|732.95|129
1729199700000|2024-10-17 21:15:00|741.91|734.87|742.41|735.37|742.42|735.38|741.18|734.14|271
1729200000000|2024-10-17 21:20:00|742.43|735.39|742.29|735.25|742.56|735.52|742.26|735.22|166
1729200300000|2024-10-17 21:25:00|742.24|735.2|742.53|735.49|742.6|735.56|741.72|734.68|123
1729200600000|2024-10-17 21:30:00|742.52|735.48|742.03|734.99|742.52|735.48|740.81|733.77|125
1729200900000|2024-10-17 21:35:00|741.98|734.94|740.81|733.77|741.98|734.94|740.77|733.73|134
1729201200000|2024-10-17 21:40:00|740.78|733.74|739.31|732.27|740.82|733.78|739.27|732.23|92
1729201500000|2024-10-17 21:45:00|739.28|732.24|739.51|732.47|739.61|732.57|738.73|731.69|77
1729201800000|2024-10-17 21:50:00|739.52|732.48|740.05|733.01|740.14|733.1|739.48|732.44|104
1729202100000|2024-10-17 21:55:00|740.12|733.08|739.17|732.13|741.19|734.15|738.77|731.73|107
1729202400000|2024-10-17 22:00:00|739.21|732.17|741.77|734.73|741.77|734.73|739.21|732.17|100
1729202700000|2024-10-17 22:05:00|741.72|734.68|742.1|735.06|742.26|735.22|740.97|733.93|149
1729203000000|2024-10-17 22:10:00|742.07|735.03|741.39|734.35|742.13|735.09|741.17|734.13|126
1729203300000|2024-10-17 22:15:00|741.38|734.34|740.36|733.32|741.38|734.34|739.97|732.93|145
1729203600000|2024-10-17 22:20:00|740.41|733.37|740.97|733.93|741.83|734.79|740.12|733.08|116
1729203900000|2024-10-17 22:25:00|740.92|733.88|740.32|733.28|741.17|734.13|739.92|732.88|101
1729204200000|2024-10-17 22:30:00|740.37|733.33|740.55|733.51|740.56|733.52|739.62|732.58|103
1729204500000|2024-10-17 22:35:00|740.54|733.5|740.23|733.19|740.82|733.78|739.97|732.93|91
1729204800000|2024-10-17 22:40:00|740.22|733.18|740.67|733.63|740.77|733.73|740.21|733.17|75
1729205100000|2024-10-17 22:45:00|740.62|733.58|740.87|733.83|740.87|733.83|739.47|732.43|104
1729205400000|2024-10-17 22:50:00|740.91|733.87|740.77|733.73|741.57|734.53|740.67|733.63|114
1729205700000|2024-10-17 22:55:00|740.76|733.72|740.67|733.63|740.97|733.93|740.27|733.23|72
1729206000000|2024-10-17 23:00:00|740.66|733.62|739.37|732.33|740.66|733.62|739.37|732.33|88
1729206300000|2024-10-17 23:05:00|739.42|732.38|739.12|732.08|739.92|732.88|739.07|732.03|61
1729206600000|2024-10-17 23:10:00|739.25|732.21|738.46|731.42|739.25|732.21|738.11|731.07|57
1729206900000|2024-10-17 23:15:00|738.41|731.37|739.72|732.68|740.17|733.13|738.41|731.37|96
1729207200000|2024-10-17 23:20:00|739.77|732.73|739.07|732.03|739.83|732.79|738.97|731.93|81
1729207500000|2024-10-17 23:25:00|739.02|731.98|739.27|732.23|739.67|732.63|739.02|731.98|72
1729207800000|2024-10-17 23:30:00|739.37|732.33|737.77|730.73|739.52|732.48|737.62|730.58|98
1729208100000|2024-10-17 23:35:00|737.72|730.68|738.07|731.03|738.22|731.18|737.17|730.13|66
1729208400000|2024-10-17 23:40:00|738.02|730.98|738.12|731.08|738.32|731.28|737.52|730.48|43
1729208700000|2024-10-17 23:45:00|738.07|731.03|738.32|731.28|738.82|731.78|738.02|730.98|55
1729209000000|2024-10-17 23:50:00|738.27|731.23|738.12|731.08|738.27|731.23|737.72|730.68|41
1729209300000|2024-10-17 23:55:00|738.07|731.03|738.22|731.18|738.27|731.23|737.32|730.28|58
1729209600000|2024-10-18 00:00:00|738.17|731.13|738.49|731.45|738.52|731.48|736.67|729.63|206
1729209900000|2024-10-18 00:05:00|738.39|731.35|738.57|731.53|740.12|733.08|738.12|731.08|182
1729210200000|2024-10-18 00:10:00|738.67|731.63|738.22|731.18|738.82|731.78|737.27|730.23|156
1729210500000|2024-10-18 00:15:00|738.17|731.13|738.12|731.08|738.62|731.58|737.87|730.83|91
1729210800000|2024-10-18 00:20:00|738.02|730.98|739.87|732.83|740.42|733.38|736.67|729.63|235
1729211100000|2024-10-18 00:25:00|739.92|732.88|739.67|732.63|740.37|733.33|738.42|731.38|279
1729211400000|2024-10-18 00:30:00|739.72|732.68|737.96|730.92|739.77|732.73|736.92|729.88|263
1729211700000|2024-10-18 00:35:00|738.01|730.97|738.87|731.83|739.33|732.29|737.12|730.08|210
1729212000000|2024-10-18 00:40:00|738.92|731.88|738.42|731.38|738.97|731.93|737.52|730.48|186
1729212300000|2024-10-18 00:45:00|738.37|731.33|737.12|730.08|738.98|731.94|737.07|730.03|163
1729212600000|2024-10-18 00:50:00|737.22|730.18|737.72|730.68|738.76|731.72|737.22|730.18|197
1729212900000|2024-10-18 00:55:00|737.77|730.73|737.37|730.33|738.1|731.06|736.82|729.78|97
1729213200000|2024-10-18 01:00:00|737.42|730.38|740.53|733.49|740.67|733.63|737.32|730.28|131
1729213500000|2024-10-18 01:05:00|740.52|733.48|743.27|736.23|743.76|736.72|740.52|733.48|91
1729213800000|2024-10-18 01:10:00|743.32|736.28|743.37|736.33|744.07|737.03|742.87|735.83|145
1729214100000|2024-10-18 01:15:00|743.32|736.28|743.27|736.23|745.32|738.28|742.12|735.08|286
1729214400000|2024-10-18 01:20:00|743.22|736.18|742.42|735.38|744.73|737.69|742.22|735.18|275
1729214700000|2024-10-18 01:25:00|742.57|735.53|744.57|737.53|744.6|737.56|742.42|735.38|226
1729215000000|2024-10-18 01:30:00|744.59|737.55|746.02|738.98|746.12|739.08|743.82|736.78|248
1729215300000|2024-10-18 01:35:00|746.07|739.03|744.82|737.78|746.32|739.28|744.82|737.78|300
1729215600000|2024-10-18 01:40:00|744.87|737.83|747.52|740.48|747.62|740.58|744.87|737.83|265
1729215900000|2024-10-18 01:45:00|747.42|740.38|749.83|742.79|750.12|743.08|747.02|739.98|349
1729216200000|2024-10-18 01:50:00|749.88|742.84|752.19|745.15|752.37|745.33|749.52|742.48|240
1729216500000|2024-10-18 01:55:00|752.17|745.13|751.37|744.33|753.77|746.73|750.92|743.88|348
1729216800000|2024-10-18 02:00:00|751.32|744.28|749.22|742.18|751.97|744.93|748.67|741.63|475
1729217100000|2024-10-18 02:05:00|749.27|742.23|748.92|741.88|749.87|742.83|747.77|740.73|334
1729217400000|2024-10-18 02:10:00|748.97|741.93|748.27|741.23|750.07|743.03|748.17|741.13|201
1729217700000|2024-10-18 02:15:00|748.22|741.18|748.47|741.43|749.75|742.71|746.92|739.88|264
1729218000000|2024-10-18 02:20:00|748.52|741.48|748.22|741.18|749.42|742.38|748.02|740.98|235
1729218300000|2024-10-18 02:25:00|748.12|741.08|747.52|740.48|748.57|741.53|746.97|739.93|192
1729218600000|2024-10-18 02:30:00|747.56|740.52|750.05|743.01|750.22|743.18|747.56|740.52|190
1729218900000|2024-10-18 02:35:00|750.04|743|749.37|742.33|750.22|743.18|748.97|741.93|154
1729219200000|2024-10-18 02:40:00|749.32|742.28|747.28|740.24|749.38|742.34|746.47|739.43|215
1729219500000|2024-10-18 02:45:00|747.23|740.19|747.82|740.78|748.22|741.18|746.62|739.58|164
1729219800000|2024-10-18 02:50:00|747.81|740.77|749.64|742.6|749.92|742.88|747.8|740.76|148
1729220100000|2024-10-18 02:55:00|749.59|742.55|749.82|742.78|750.12|743.08|749.32|742.28|88
1729220400000|2024-10-18 03:00:00|749.77|742.73|749.57|742.53|749.92|742.88|748.97|741.93|118
1729220700000|2024-10-18 03:05:00|749.52|742.48|749.07|742.03|749.52|742.48|748.47|741.43|116
1729221000000|2024-10-18 03:10:00|749.12|742.08|747.02|739.98|749.22|742.18|746.92|739.88|104
1729221300000|2024-10-18 03:15:00|747.12|740.08|745.22|738.18|747.52|740.48|745.12|738.08|194
1729221600000|2024-10-18 03:20:00|745.27|738.23|745.12|738.08|745.41|738.37|744.62|737.58|162
1729221900000|2024-10-18 03:25:00|745.17|738.13|745.77|738.73|746.42|739.38|745.09|738.05|130
1729222200000|2024-10-18 03:30:00|745.72|738.68|747.02|739.98|747.38|740.34|745.6|738.56|139
1729222500000|2024-10-18 03:35:00|746.92|739.88|745.53|738.49|746.92|739.88|745.32|738.28|128
1729222800000|2024-10-18 03:40:00|745.52|738.48|746.08|739.04|746.32|739.28|745.52|738.48|95
1729223100000|2024-10-18 03:45:00|746.06|739.02|745.82|738.78|746.06|739.02|745.67|738.63|57
1729223400000|2024-10-18 03:50:00|745.72|738.68|743.92|736.88|745.72|738.68|743.87|736.83|167
1729223700000|2024-10-18 03:55:00|743.87|736.83|743.27|736.23|744.14|737.1|742.92|735.88|124
1729224000000|2024-10-18 04:00:00|743.32|736.28|743.87|736.83|744.8|737.76|743.07|736.03|197
1729224300000|2024-10-18 04:05:00|743.72|736.68|745.82|738.78|745.95|738.91|743.47|736.43|123
1729224600000|2024-10-18 04:10:00|745.76|738.72|745.12|738.08|745.76|738.72|744.32|737.28|167
1729224900000|2024-10-18 04:15:00|745.02|737.98|745.37|738.33|745.62|738.58|744.47|737.43|126
1729225200000|2024-10-18 04:20:00|745.42|738.38|747.17|740.13|747.57|740.53|745.42|738.38|80
1729225500000|2024-10-18 04:25:00|747.12|740.08|747.65|740.61|747.73|740.69|746.67|739.63|96
1729225800000|2024-10-18 04:30:00|747.7|740.66|748.51|741.47|748.92|741.88|747.32|740.28|65
1729226100000|2024-10-18 04:35:00|748.57|741.53|748.67|741.63|748.77|741.73|748.12|741.08|76
1729226400000|2024-10-18 04:40:00|748.71|741.67|749.22|742.18|749.27|742.23|748.28|741.24|72
1729226700000|2024-10-18 04:45:00|749.17|742.13|748.42|741.38|749.27|742.23|748.34|741.3|87
1729227000000|2024-10-18 04:50:00|748.37|741.33|747.97|740.93|748.37|741.33|747.96|740.92|67
1729227300000|2024-10-18 04:55:00|748.14|741.1|746.22|739.18|748.29|741.25|745.97|738.93|110
1729227600000|2024-10-18 05:00:00|746.23|739.19|745.92|738.88|747.07|740.03|744.97|737.93|134
1729227900000|2024-10-18 05:05:00|745.87|738.83|745.08|738.04|746.27|739.23|744.82|737.78|111
1729228200000|2024-10-18 05:10:00|745.13|738.09|746.67|739.63|746.68|739.64|744.77|737.73|113
1729228500000|2024-10-18 05:15:00|746.77|739.73|747.87|740.83|748.07|741.03|746.73|739.69|133
1729228800000|2024-10-18 05:20:00|748.07|741.03|748.72|741.68|748.87|741.83|747.37|740.33|102
1729229100000|2024-10-18 05:25:00|748.77|741.73|748.74|741.7|749.22|742.18|748.22|741.18|113
1729229400000|2024-10-18 05:30:00|748.73|741.69|748.77|741.73|748.97|741.93|748.34|741.3|111
1729229700000|2024-10-18 05:35:00|748.72|741.68|747.22|740.18|750.67|743.63|747.22|740.18|149
1729230000000|2024-10-18 05:40:00|747.17|740.13|746.13|739.09|747.37|740.33|746.13|739.09|93
1729230300000|2024-10-18 05:45:00|746.03|738.99|749.92|742.88|750.47|743.43|745.87|738.83|94
1729230600000|2024-10-18 05:50:00|749.63|742.59|750.69|743.65|751.17|744.13|749.52|742.48|170
1729230900000|2024-10-18 05:55:00|750.62|743.58|750.88|743.84|751.37|744.33|750.37|743.33|114
1729231200000|2024-10-18 06:00:00|750.87|743.83|749.92|742.88|751.98|744.94|749.92|742.88|174
1729231500000|2024-10-18 06:05:00|749.97|742.93|751.4|744.36|751.43|744.39|749.27|742.23|190
1729231800000|2024-10-18 06:10:00|751.39|744.35|752.37|745.33|752.47|745.43|751.39|744.35|99
1729232100000|2024-10-18 06:15:00|752.32|745.28|752.22|745.18|753.32|746.28|751.57|744.53|187
1729232400000|2024-10-18 06:20:00|752.32|745.28|752.72|745.68|752.98|745.94|752.07|745.03|144
1729232700000|2024-10-18 06:25:00|752.77|745.73|752.42|745.38|754.27|747.23|751.77|744.73|214
1729233000000|2024-10-18 06:30:00|752.47|745.43|753.02|745.98|753.92|746.88|752.47|745.43|176
1729233300000|2024-10-18 06:35:00|753.07|746.03|752.48|745.44|753.07|746.03|751.02|743.98|126
1729233600000|2024-10-18 06:40:00|752.47|745.43|751.07|744.03|752.67|745.63|750.72|743.68|174
1729233900000|2024-10-18 06:45:00|751.02|743.98|750.57|743.53|751.17|744.13|750.17|743.13|177
1729234200000|2024-10-18 06:50:00|750.52|743.48|749.97|742.93|750.92|743.88|749.82|742.78|129
1729234500000|2024-10-18 06:55:00|750.12|743.08|750.77|743.73|750.97|743.93|749.67|742.63|146
1729234800000|2024-10-18 07:00:00|750.72|743.68|752.07|745.03|752.17|745.13|749.92|742.88|154
1729235100000|2024-10-18 07:05:00|752.02|744.98|750.52|743.48|752.02|744.98|750.52|743.48|183
1729235400000|2024-10-18 07:10:00|750.57|743.53|748.17|741.13|750.57|743.53|747.87|740.83|128
1729235700000|2024-10-18 07:15:00|748.22|741.18|749.76|742.72|750.09|743.05|747.52|740.48|156
1729236000000|2024-10-18 07:20:00|749.81|742.77|750.9|743.86|750.97|743.93|748.92|741.88|162
1729236300000|2024-10-18 07:25:00|750.92|743.88|751.27|744.23|751.38|744.34|750.67|743.63|128
1729236600000|2024-10-18 07:30:00|751.32|744.28|750.17|743.13|752.07|745.03|749.92|742.88|194
1729236900000|2024-10-18 07:35:00|750.27|743.23|751.52|744.48|751.67|744.63|750.27|743.23|128
1729237200000|2024-10-18 07:40:00|751.5|744.46|752.06|745.02|752.18|745.14|751.42|744.38|119
1729237500000|2024-10-18 07:45:00|752.05|745.01|749.37|742.33|752.05|745.01|749.37|742.33|147
1729237800000|2024-10-18 07:50:00|749.47|742.43|751.37|744.33|751.38|744.34|748.42|741.38|145
1729238100000|2024-10-18 07:55:00|751.32|744.28|752.3|745.26|752.57|745.53|751.12|744.08|160
1729238400000|2024-10-18 08:00:00|752.29|745.25|753.17|746.13|753.38|746.34|751.47|744.43|212
1729238700000|2024-10-18 08:05:00|753.07|746.03|751.57|744.53|754.12|747.08|751.47|744.43|218
1729239000000|2024-10-18 08:10:00|751.67|744.63|750.2|743.16|751.67|744.63|748.52|741.48|190
1729239300000|2024-10-18 08:15:00|750.27|743.23|751.39|744.35|752.07|745.03|750.27|743.23|187
1729239600000|2024-10-18 08:20:00|751.49|744.45|752.32|745.28|752.47|745.43|751.12|744.08|143
1729239900000|2024-10-18 08:25:00|752.23|745.19|752.17|745.13|752.77|745.73|751.22|744.18|170
1729240200000|2024-10-18 08:30:00|752.2|745.16|753.87|746.83|753.97|746.93|751.17|744.13|161
1729240500000|2024-10-18 08:35:00|753.92|746.88|752.98|745.94|754.22|747.18|752.52|745.48|100
1729240800000|2024-10-18 08:40:00|752.97|745.93|754.02|746.98|754.37|747.33|752.9|745.86|85
1729241100000|2024-10-18 08:45:00|753.82|746.78|753.77|746.73|754.32|747.28|753.52|746.48|74
1729241400000|2024-10-18 08:50:00|753.82|746.78|753.07|746.03|754.02|746.98|752.92|745.88|63
1729241700000|2024-10-18 08:55:00|753.12|746.08|752.53|745.49|753.72|746.68|752.37|745.33|103
1729242000000|2024-10-18 09:00:00|752.62|745.58|751.87|744.83|753.12|746.08|751.27|744.23|167
1729242300000|2024-10-18 09:05:00|751.82|744.78|753.08|746.04|753.42|746.38|750.87|743.83|125
1729242600000|2024-10-18 09:10:00|753.03|745.99|753.27|746.23|753.87|746.83|752.62|745.58|144
1729242900000|2024-10-18 09:15:00|753.37|746.33|751.77|744.73|753.87|746.83|751.42|744.38|187
1729243200000|2024-10-18 09:20:00|751.82|744.78|752.05|745.01|752.52|745.48|751.22|744.18|164
1729243500000|2024-10-18 09:25:00|752|744.96|751.17|744.13|752|744.96|750.37|743.33|117
1729243800000|2024-10-18 09:30:00|751.18|744.14|748.92|741.88|751.67|744.63|748.92|741.88|213
1729244100000|2024-10-18 09:35:00|748.97|741.93|749.32|742.28|750.12|743.08|748.92|741.88|98
1729244400000|2024-10-18 09:40:00|749.37|742.33|748.67|741.63|749.57|742.53|748.62|741.58|85
1729244700000|2024-10-18 09:45:00|748.73|741.69|750.16|743.12|750.52|743.48|748.22|741.18|206
1729245000000|2024-10-18 09:50:00|750.21|743.17|748.97|741.93|750.32|743.28|748.67|741.63|188
1729245300000|2024-10-18 09:55:00|749.02|741.98|748.22|741.18|749.32|742.28|748.22|741.18|158
1729245600000|2024-10-18 10:00:00|748.27|741.23|747.77|740.73|748.92|741.88|747.62|740.58|204
1729245900000|2024-10-18 10:05:00|747.67|740.63|746.92|739.88|748.07|741.03|746.47|739.43|153
1729246200000|2024-10-18 10:10:00|746.97|739.93|747.02|739.98|747.24|740.2|746.22|739.18|224
1729246500000|2024-10-18 10:15:00|747.07|740.03|746.72|739.68|747.91|740.87|746.47|739.43|169
1729246800000|2024-10-18 10:20:00|746.67|739.63|747.53|740.49|747.77|740.73|746.32|739.28|212
1729247100000|2024-10-18 10:25:00|747.58|740.54|747.82|740.78|748.32|741.28|746.57|739.53|202
1729247400000|2024-10-18 10:30:00|747.77|740.73|747.77|740.73|748.32|741.28|747.27|740.23|186
1729247700000|2024-10-18 10:35:00|747.82|740.78|748.67|741.63|749.37|742.33|747.67|740.63|154
1729248000000|2024-10-18 10:40:00|748.62|741.58|747.63|740.59|749.02|741.98|747.17|740.13|144
1729248300000|2024-10-18 10:45:00|747.58|740.54|747.52|740.48|748.37|741.33|747.17|740.13|115
1729248600000|2024-10-18 10:50:00|747.47|740.43|747.27|740.23|747.52|740.48|746.37|739.33|123
1729248900000|2024-10-18 10:55:00|747.37|740.33|747.92|740.88|748.32|741.28|747.37|740.33|121
1729249200000|2024-10-18 11:00:00|747.87|740.83|746.82|739.78|748.02|740.98|746.57|739.53|115
1729249500000|2024-10-18 11:05:00|746.77|739.73|747.77|740.73|747.82|740.78|746.67|739.63|117
1729249800000|2024-10-18 11:10:00|747.92|740.88|747.82|740.78|748.02|740.98|747.12|740.08|101
1729250100000|2024-10-18 11:15:00|747.87|740.83|746.57|739.53|748.02|740.98|746.47|739.43|130
1729250400000|2024-10-18 11:20:00|746.52|739.48|745.47|738.43|746.52|739.48|744.97|737.93|144
1729250700000|2024-10-18 11:25:00|745.52|738.48|745.47|738.43|746.22|739.18|745.47|738.43|111
1729251000000|2024-10-18 11:30:00|745.52|738.48|745.72|738.68|745.92|738.88|745.27|738.23|66
1729251300000|2024-10-18 11:35:00|745.77|738.73|745.07|738.03|746.12|739.08|745.07|738.03|41
1729251600000|2024-10-18 11:40:00|745.12|738.08|744.67|737.63|745.67|738.63|744.62|737.58|103
1729251900000|2024-10-18 11:45:00|744.78|737.74|746.12|739.08|746.22|739.18|744.27|737.23|101
1729252200000|2024-10-18 11:50:00|746.07|739.03|745.2|738.16|746.27|739.23|744.37|737.33|104
1729252500000|2024-10-18 11:55:00|745.22|738.18|743.42|736.38|745.22|738.18|743.12|736.08|112
1729252800000|2024-10-18 12:00:00|743.47|736.43|744.07|737.03|744.61|737.57|742.02|734.98|171
1729253100000|2024-10-18 12:05:00|744.02|736.98|744.22|737.18|744.78|737.74|743.77|736.73|115
1729253400000|2024-10-18 12:10:00|744.17|737.13|744.72|737.68|744.8|737.76|744.07|737.03|70
1729253700000|2024-10-18 12:15:00|744.67|737.63|742.77|735.73|744.67|737.63|742.77|735.73|139
1729254000000|2024-10-18 12:20:00|742.92|735.88|741.37|734.33|743.27|736.23|741.17|734.13|193
1729254300000|2024-10-18 12:25:00|741.42|734.38|742.37|735.33|743.17|736.13|741.42|734.38|174
1729254600000|2024-10-18 12:30:00|742.38|735.34|742.27|735.23|742.43|735.39|740.17|733.13|207
1729254900000|2024-10-18 12:35:00|742.32|735.28|741.42|734.38|742.42|735.38|741.12|734.08|176
1729255200000|2024-10-18 12:40:00|741.36|734.32|742.47|735.43|742.47|735.43|741.12|734.08|199
1729255500000|2024-10-18 12:45:00|742.42|735.38|739.32|732.28|742.42|735.38|739.32|732.28|224
1729255800000|2024-10-18 12:50:00|739.37|732.33|739.72|732.68|740.39|733.35|738.97|731.93|209
1729256100000|2024-10-18 12:55:00|739.67|732.63|740.52|733.48|740.57|733.53|739.17|732.13|201
1729256400000|2024-10-18 13:00:00|740.42|733.38|742.17|735.13|743.12|736.08|740.22|733.18|224
1729256700000|2024-10-18 13:05:00|742.12|735.08|743.07|736.03|743.22|736.18|741.77|734.73|214
1729257000000|2024-10-18 13:10:00|743.02|735.98|742.32|735.28|743.02|735.98|741.37|734.33|214
1729257300000|2024-10-18 13:15:00|742.42|735.38|742.67|735.63|742.97|735.93|741.57|734.53|148
1729257600000|2024-10-18 13:20:00|742.72|735.68|743.38|736.34|743.67|736.63|742.27|735.23|109
1729257900000|2024-10-18 13:25:00|743.28|736.24|742.22|735.18|743.28|736.24|741.92|734.88|181
1729258200000|2024-10-18 13:30:00|742.27|735.23|741.07|734.03|742.77|735.73|740.97|733.93|270
1729258500000|2024-10-18 13:35:00|741.02|733.98|743.42|736.38|743.72|736.68|740.67|733.63|187
1729258800000|2024-10-18 13:40:00|743.47|736.43|745.37|738.33|745.62|738.58|743.32|736.28|181
1729259100000|2024-10-18 13:45:00|745.32|738.28|743.47|736.43|745.47|738.43|743.17|736.13|305
1729259400000|2024-10-18 13:50:00|743.52|736.48|744.92|737.88|745.57|738.53|743.52|736.48|292
1729259700000|2024-10-18 13:55:00|744.97|737.93|745.63|738.59|745.82|738.78|744.12|737.08|243
1729260000000|2024-10-18 14:00:00|745.62|738.58|746.67|739.63|746.67|739.63|745.47|738.43|249
1729260300000|2024-10-18 14:05:00|746.77|739.73|748.63|741.59|748.67|741.63|746.67|739.63|93
1729260600000|2024-10-18 14:10:00|743.97|736.93|743.37|736.33|743.97|736.93|743.17|736.13|32
1729260900000|2024-10-18 14:15:00|743.57|736.53|744.22|737.18|744.63|737.59|739.62|732.58|420
1729261200000|2024-10-18 14:20:00|744.17|737.13|742.87|735.83|744.41|737.37|742.67|735.63|350
1729261500000|2024-10-18 14:25:00|742.92|735.88|743.27|736.23|743.77|736.73|739.77|732.73|352
1729261800000|2024-10-18 14:30:00|743.22|736.18|742.52|735.48|745.72|738.68|742.47|735.43|397
1729262100000|2024-10-18 14:35:00|742.47|735.43|741.37|734.33|743.82|736.78|740.97|733.93|544
1729262400000|2024-10-18 14:40:00|741.42|734.38|743.22|736.18|744.87|737.83|741.27|734.23|421
1729262700000|2024-10-18 14:45:00|743.32|736.28|745.27|738.23|745.37|738.33|743.07|736.03|418
1729263000000|2024-10-18 14:50:00|745.32|738.28|743.97|736.93|746.22|739.18|743.77|736.73|294
1729263300000|2024-10-18 14:55:00|744.02|736.98|744.77|737.73|745.02|737.98|743.57|736.53|271
1729263600000|2024-10-18 15:00:00|744.72|737.68|745.57|738.53|746.67|739.63|744.67|737.63|233
1729263900000|2024-10-18 15:05:00|745.62|738.58|745.46|738.42|746.02|738.98|744.12|737.08|319
1729264200000|2024-10-18 15:10:00|745.41|738.37|747.72|740.68|747.82|740.78|744.47|737.43|286
1729264500000|2024-10-18 15:15:00|747.82|740.78|747.52|740.48|748.52|741.48|747.26|740.22|312
1729264800000|2024-10-18 15:20:00|747.57|740.53|748.87|741.83|749.48|742.44|747.57|740.53|182
1729265100000|2024-10-18 15:25:00|748.66|741.62|752.34|745.3|752.37|745.33|747.95|740.91|195
1729265400000|2024-10-18 15:30:00|752.39|745.35|751.97|744.93|754.42|747.38|751.02|743.98|429
1729265700000|2024-10-18 15:35:00|751.92|744.88|753.22|746.18|753.32|746.28|750.77|743.73|409
1729266000000|2024-10-18 15:40:00|753.27|746.23|753.02|745.98|753.82|746.78|752.18|745.14|367
1729266300000|2024-10-18 15:45:00|753|745.96|753.97|746.93|753.97|746.93|752.02|744.98|331
1729266600000|2024-10-18 15:50:00|753.92|746.88|753.92|746.88|754.57|747.53|752.57|745.53|356
1729266900000|2024-10-18 15:55:00|753.82|746.78|752.67|745.63|754.52|747.48|752.62|745.58|218
1729267200000|2024-10-18 16:00:00|752.62|745.58|752.87|745.83|753.67|746.63|751.17|744.13|297
1729267500000|2024-10-18 16:05:00|752.92|745.88|749.92|742.88|753.41|746.37|749.72|742.68|371
1729267800000|2024-10-18 16:10:00|750.02|742.98|748.77|741.73|750.27|743.23|747.57|740.53|303
1729268100000|2024-10-18 16:15:00|748.82|741.78|749.12|742.08|750.57|743.53|748.52|741.48|331
1729268400000|2024-10-18 16:20:00|749.07|742.03|747.67|740.63|749.47|742.43|747.32|740.28|188
1729268700000|2024-10-18 16:25:00|747.82|740.78|746.22|739.18|748.17|741.13|745.47|738.43|222
1729269000000|2024-10-18 16:30:00|746.17|739.13|747.86|740.82|747.91|740.87|745.42|738.38|330
1729269300000|2024-10-18 16:35:00|747.77|740.73|751.22|744.18|751.24|744.2|747.62|740.58|172
1729269600000|2024-10-18 16:40:00|751.07|744.03|751.17|744.13|751.57|744.53|750.37|743.33|231
1729269900000|2024-10-18 16:45:00|751.27|744.23|749.77|742.73|751.75|744.71|749.42|742.38|267
1729270200000|2024-10-18 16:50:00|749.72|742.68|751.72|744.68|751.72|744.68|749.72|742.68|217
1729270500000|2024-10-18 16:55:00|751.78|744.74|752.57|745.53|753.17|746.13|751.78|744.74|175
1729270800000|2024-10-18 17:00:00|752.62|745.58|750.57|743.53|753.02|745.98|750.47|743.43|285
1729271100000|2024-10-18 17:05:00|750.52|743.48|751.27|744.23|751.76|744.72|750.17|743.13|244
1729271400000|2024-10-18 17:10:00|751.22|744.18|752.17|745.13|753.14|746.1|751.22|744.18|172
1729271700000|2024-10-18 17:15:00|752.27|745.23|752.71|745.67|753.72|746.68|751.72|744.68|213
1729272000000|2024-10-18 17:20:00|752.76|745.72|749.82|742.78|752.76|745.72|749.62|742.58|183
1729272300000|2024-10-18 17:25:00|749.77|742.73|749.82|742.78|750.17|743.13|748.32|741.28|133
1729272600000|2024-10-18 17:30:00|749.77|742.73|751.67|744.63|751.75|744.71|748.41|741.37|193
1729272900000|2024-10-18 17:35:00|751.62|744.58|750.42|743.38|751.75|744.71|750.38|743.34|176
1729273200000|2024-10-18 17:40:00|750.57|743.53|750.92|743.88|751.14|744.1|750.39|743.35|101
1729273500000|2024-10-18 17:45:00|750.97|743.93|750.57|743.53|751.42|744.38|750.47|743.43|143
1729273800000|2024-10-18 17:50:00|750.62|743.58|749.52|742.48|750.82|743.78|749.52|742.48|82
1729274100000|2024-10-18 17:55:00|749.57|742.53|748.77|741.73|749.72|742.68|748.57|741.53|121
1729274400000|2024-10-18 18:00:00|748.72|741.68|747.02|739.98|748.72|741.68|746.72|739.68|214
1729274700000|2024-10-18 18:05:00|747.07|740.03|746.97|739.93|747.47|740.43|746.82|739.78|67
1729275000000|2024-10-18 18:10:00|746.57|739.53|745.87|738.83|746.62|739.58|745.87|738.83|32
1729275300000|2024-10-18 18:15:00|745.92|738.88|747.92|740.88|748.22|741.18|745.52|738.48|204
1729275600000|2024-10-18 18:20:00|747.87|740.83|746.72|739.68|748.18|741.14|746.02|738.98|138
1729275900000|2024-10-18 18:25:00|746.77|739.73|747.96|740.92|748.22|741.18|746.62|739.58|171
1729276200000|2024-10-18 18:30:00|748.02|740.98|748.72|741.68|749.77|742.73|747.07|740.03|137
1729276500000|2024-10-18 18:35:00|748.67|741.63|750.17|743.13|751.2|744.16|748.02|740.98|239
1729276800000|2024-10-18 18:40:00|750.12|743.08|750.32|743.28|750.37|743.33|748.57|741.53|157
1729277100000|2024-10-18 18:45:00|750.37|743.33|750.77|743.73|751.22|744.18|750.12|743.08|217
1729277400000|2024-10-18 18:50:00|750.72|743.68|748.87|741.83|750.72|743.68|748.82|741.78|159
1729277700000|2024-10-18 18:55:00|748.82|741.78|748.67|741.63|748.87|741.83|748.02|740.98|141
1729278000000|2024-10-18 19:00:00|748.62|741.58|749.6|742.56|749.6|742.56|747.82|740.78|147
1729278300000|2024-10-18 19:05:00|749.55|742.51|749.62|742.58|750.32|743.28|749.54|742.5|156
1729278600000|2024-10-18 19:10:00|749.57|742.53|749.52|742.48|749.62|742.58|749.02|741.98|59
1729278900000|2024-10-18 19:15:00|749.48|742.44|747.82|740.78|749.92|742.88|747.82|740.78|80
1729279200000|2024-10-18 19:20:00|747.77|740.73|747.07|740.03|748.17|741.13|746.72|739.68|102
1729279500000|2024-10-18 19:25:00|747.12|740.08|748.77|741.73|749.66|742.62|747.07|740.03|134
1729279800000|2024-10-18 19:30:00|748.72|741.68|747.92|740.88|749.77|742.73|747.92|740.88|124
1729280100000|2024-10-18 19:35:00|747.87|740.83|746.77|739.73|747.87|740.83|745.67|738.63|99
1729280400000|2024-10-18 19:40:00|746.72|739.68|746.67|739.63|747.12|740.08|746.57|739.53|101
1729280700000|2024-10-18 19:45:00|746.72|739.68|746.95|739.91|747.17|740.13|746.22|739.18|139
1729281000000|2024-10-18 19:50:00|746.92|739.88|747.49|740.45|747.94|740.9|746.82|739.78|106
1729281300000|2024-10-18 19:55:00|747.5|740.46|747.65|740.61|747.83|740.79|747.03|739.99|125
1729281600000|2024-10-18 20:00:00|747.53|740.49|747.76|740.72|748.13|741.09|747.37|740.33|208
1729281900000|2024-10-18 20:05:00|747.77|740.73|746.56|739.52|747.93|740.89|746.25|739.21|316
1729282200000|2024-10-18 20:10:00|746.57|739.53|747.91|740.87|747.96|740.92|746.39|739.35|353
1729282500000|2024-10-18 20:15:00|747.83|740.79|746.72|739.68|748.37|741.33|746.43|739.39|284
1729282800000|2024-10-18 20:20:00|746.76|739.72|745.96|738.92|746.81|739.77|744.71|737.67|392
1729283100000|2024-10-18 20:25:00|746.01|738.97|746.16|739.12|746.74|739.7|745.95|738.91|215
1729283400000|2024-10-18 20:30:00|746.39|739.35|747.26|740.22|747.33|740.29|746.31|739.27|382
1729283700000|2024-10-18 20:35:00|747.32|740.28|746.04|739|747.38|740.34|746.04|739|378
1729284000000|2024-10-18 20:40:00|746.05|739.01|746.37|739.33|746.8|739.76|745.86|738.82|247
1729284300000|2024-10-18 20:45:00|746.42|739.38|745.91|738.87|746.42|739.38|745.45|738.41|210
1729284600000|2024-10-18 20:50:00|745.87|738.83|745.57|738.53|746.18|739.14|745.46|738.42|116
1729284900000|2024-10-18 20:55:00|745.59|738.55|745.88|738.84|745.98|738.94|745.05|738.01|112
1729326000000|2024-10-19 08:20:00|752.82|745.78|752.45|745.41|752.92|745.88|752.21|745.17|142
1729326300000|2024-10-19 08:25:00|752.48|745.44|753.57|746.53|753.74|746.7|752.43|745.39|230
1729326600000|2024-10-19 08:30:00|753.53|746.49|752.99|745.95|754.05|747.01|752.96|745.92|231
1729326900000|2024-10-19 08:35:00|753.08|746.04|752.69|745.65|754.22|747.18|752.33|745.29|247
1729327200000|2024-10-19 08:40:00|752.73|745.69|753.26|746.22|753.36|746.32|752.47|745.43|215
1729327500000|2024-10-19 08:45:00|753.33|746.29|752.58|745.54|753.54|746.5|752.57|745.53|162
1729327800000|2024-10-19 08:50:00|752.62|745.58|752.08|745.04|753.44|746.4|752.08|745.04|199
1729328100000|2024-10-19 08:55:00|752.04|745|751.93|744.89|752.29|745.25|751.69|744.65|109
1729328400000|2024-10-19 09:00:00|751.91|744.87|752.27|745.23|752.54|745.5|751.77|744.73|66
1729328700000|2024-10-19 09:05:00|752.26|745.22|753.72|746.68|753.72|746.68|752.06|745.02|97
1729329000000|2024-10-19 09:10:00|753.64|746.6|753.72|746.68|754.01|746.97|753.48|746.44|67
1729329300000|2024-10-19 09:15:00|753.71|746.67|753.17|746.13|753.8|746.76|753.17|746.13|44
1729329600000|2024-10-19 09:20:00|753.11|746.07|753.27|746.23|753.27|746.23|752.91|745.87|58
1729329900000|2024-10-19 09:25:00|753.2|746.16|753.53|746.49|753.59|746.55|753.2|746.16|49
1729330200000|2024-10-19 09:30:00|753.55|746.51|752.4|745.36|753.76|746.72|752.4|745.36|124
1729330500000|2024-10-19 09:35:00|752.42|745.38|752.47|745.43|752.87|745.83|752.21|745.17|170
1729330800000|2024-10-19 09:40:00|752.46|745.42|752.25|745.21|752.96|745.92|752.09|745.05|121
1729331100000|2024-10-19 09:45:00|752.21|745.17|752.46|745.42|752.63|745.59|752.06|745.02|138
1729331400000|2024-10-19 09:50:00|752.45|745.41|752.28|745.24|752.65|745.61|752.12|745.08|94
1729331700000|2024-10-19 09:55:00|752.36|745.32|752.34|745.3|752.69|745.65|752.31|745.27|121
1729332000000|2024-10-19 10:00:00|752.32|745.28|751.76|744.72|752.32|745.28|750.38|743.34|237
1729332300000|2024-10-19 10:05:00|751.78|744.74|752.01|744.97|753.12|746.08|751.77|744.73|332
1729332600000|2024-10-19 10:10:00|752.08|745.04|751.03|743.99|752.25|745.21|750.91|743.87|309
1729332900000|2024-10-19 10:15:00|751.13|744.09|751.08|744.04|752.17|745.13|750.9|743.86|302
1729333200000|2024-10-19 10:20:00|751.02|743.98|750.33|743.29|751.48|744.44|750.33|743.29|175
1729333500000|2024-10-19 10:25:00|750.3|743.26|749.64|742.6|750.45|743.41|748.99|741.95|176
1729333800000|2024-10-19 10:30:00|749.59|742.55|750.93|743.89|751.45|744.41|749.49|742.45|206
1729334100000|2024-10-19 10:35:00|750.89|743.85|750.37|743.33|751.24|744.2|750.27|743.23|164
1729334400000|2024-10-19 10:40:00|750.36|743.32|749.96|742.92|750.7|743.66|749.55|742.51|168
1729334700000|2024-10-19 10:45:00|749.95|742.91|749.02|741.98|749.96|742.92|748.85|741.81|143
1729335000000|2024-10-19 10:50:00|749.16|742.12|748|740.96|749.16|742.12|746.94|739.9|188
1729335300000|2024-10-19 10:55:00|747.97|740.93|747.76|740.72|748.87|741.83|747.76|740.72|207
1729335600000|2024-10-19 11:00:00|747.77|740.73|748.37|741.33|748.59|741.55|746.98|739.94|280
1729335900000|2024-10-19 11:05:00|748.35|741.31|749.23|742.19|749.58|742.54|748.34|741.3|270
1729336200000|2024-10-19 11:10:00|749.22|742.18|748.89|741.85|749.49|742.45|748.2|741.16|181
1729336500000|2024-10-19 11:15:00|748.82|741.78|748.63|741.59|748.95|741.91|748.2|741.16|154
1729336800000|2024-10-19 11:20:00|748.62|741.58|748.02|740.98|748.64|741.6|747.94|740.9|177
1729337100000|2024-10-19 11:25:00|747.97|740.93|747.74|740.7|748.31|741.27|747.65|740.61|145
1729337400000|2024-10-19 11:30:00|747.75|740.71|745.89|738.85|747.75|740.71|745.6|738.56|198
1729337700000|2024-10-19 11:35:00|745.94|738.9|744.36|737.32|746.1|739.06|744.22|737.18|275
1729338000000|2024-10-19 11:40:00|744.35|737.31|742.71|735.67|744.81|737.77|742.5|735.46|426
1729338300000|2024-10-19 11:45:00|742.7|735.66|742.74|735.7|743.65|736.61|742.47|735.43|314
1729338600000|2024-10-19 11:50:00|742.78|735.74|741.04|734|743|735.96|740.6|733.56|283
1729338900000|2024-10-19 11:55:00|741.05|734.01|740.51|733.47|741.75|734.71|740.51|733.47|287
1729339200000|2024-10-19 12:00:00|740.57|733.53|742.08|735.04|742.13|735.09|740.06|733.02|398
1729339500000|2024-10-19 12:05:00|742.1|735.06|743.3|736.26|743.41|736.37|741.81|734.77|269
1729339800000|2024-10-19 12:10:00|743.25|736.21|743.06|736.02|743.35|736.31|742.46|735.42|206
1729340100000|2024-10-19 12:15:00|743.07|736.03|744.02|736.98|744.1|737.06|742.68|735.64|297
1729340400000|2024-10-19 12:20:00|744.01|736.97|744.2|737.16|744.52|737.48|743.74|736.7|190
1729340700000|2024-10-19 12:25:00|744.19|737.15|743.84|736.8|744.23|737.19|743.38|736.34|158
1729341000000|2024-10-19 12:30:00|743.79|736.75|743.93|736.89|744.32|737.28|743.47|736.43|179
1729341300000|2024-10-19 12:35:00|743.94|736.9|744.13|737.09|744.83|737.79|743.91|736.87|179
1729341600000|2024-10-19 12:40:00|744.1|737.06|744.18|737.14|744.37|737.33|743.79|736.75|127
1729341900000|2024-10-19 12:45:00|744.15|737.11|744.85|737.81|745.16|738.12|743.97|736.93|160
1729342200000|2024-10-19 12:50:00|744.84|737.8|744.7|737.66|745.18|738.14|744.39|737.35|159
1729342500000|2024-10-19 12:55:00|744.72|737.68|744.06|737.02|744.79|737.75|744.05|737.01|115
1729342800000|2024-10-19 13:00:00|744.05|737.01|743.6|736.56|744.57|737.53|743.6|736.56|133
1729343100000|2024-10-19 13:05:00|743.66|736.62|743.33|736.29|743.66|736.62|743.07|736.03|194
1729343400000|2024-10-19 13:10:00|743.34|736.3|744.95|737.91|744.96|737.92|742.97|735.93|206
1729343700000|2024-10-19 13:15:00|744.94|737.9|744.3|737.26|744.99|737.95|743.94|736.9|214
1729344000000|2024-10-19 13:20:00|744.28|737.24|744.35|737.31|744.99|737.95|744.22|737.18|155
1729344300000|2024-10-19 13:25:00|744.36|737.32|745.16|738.12|745.25|738.21|743.96|736.92|167
1729344600000|2024-10-19 13:30:00|745.17|738.13|745.86|738.82|746.17|739.13|745.16|738.12|125
1729344900000|2024-10-19 13:35:00|745.89|738.85|745.48|738.44|746.22|739.18|745.17|738.13|206
1729345200000|2024-10-19 13:40:00|745.43|738.39|745.97|738.93|746.18|739.14|744.86|737.82|205
1729345500000|2024-10-19 13:45:00|745.92|738.88|746.26|739.22|746.94|739.9|745.78|738.74|211
1729345800000|2024-10-19 13:50:00|746.22|739.18|745.19|738.15|746.22|739.18|745.18|738.14|184
1729346100000|2024-10-19 13:55:00|745.18|738.14|745.36|738.32|745.51|738.47|744.89|737.85|127
1729346400000|2024-10-19 14:00:00|745.32|738.28|745.52|738.48|745.87|738.83|745.15|738.11|234
1729346700000|2024-10-19 14:05:00|745.53|738.49|745.76|738.72|746.15|739.11|745.51|738.47|167
1729347000000|2024-10-19 14:10:00|745.73|738.69|745.83|738.79|746.01|738.97|745.52|738.48|155
1729347300000|2024-10-19 14:15:00|745.81|738.77|746.9|739.86|747.03|739.99|745.75|738.71|192
1729347600000|2024-10-19 14:20:00|746.81|739.77|746.65|739.61|747.05|740.01|746.5|739.46|125
1729347900000|2024-10-19 14:25:00|746.71|739.67|748.39|741.35|748.67|741.63|746.67|739.63|172
1729348200000|2024-10-19 14:30:00|748.44|741.4|749.47|742.43|749.94|742.9|748.27|741.23|274
1729348500000|2024-10-19 14:35:00|749.49|742.45|750.3|743.26|750.3|743.26|749.22|742.18|198
1729348800000|2024-10-19 14:40:00|750.31|743.27|750.85|743.81|751.68|744.64|750.31|743.27|281
1729349100000|2024-10-19 14:45:00|750.86|743.82|751.33|744.29|751.41|744.37|750.48|743.44|255
1729349400000|2024-10-19 14:50:00|751.32|744.28|751.43|744.39|751.49|744.45|751.22|744.18|93
1729349700000|2024-10-19 14:55:00|751.46|744.42|752.26|745.22|752.3|745.26|751.42|744.38|140
1729350000000|2024-10-19 15:00:00|752.3|745.26|753|745.96|753|745.96|752.18|745.14|143
1729350300000|2024-10-19 15:05:00|752.99|745.95|752.34|745.3|752.99|745.95|752.06|745.02|171
1729350600000|2024-10-19 15:10:00|752.31|745.27|751.95|744.91|752.52|745.48|751.42|744.38|117
1729350900000|2024-10-19 15:15:00|751.93|744.89|751|743.96|751.93|744.89|749.99|742.95|180
1729351200000|2024-10-19 15:20:00|750.99|743.95|749.37|742.33|751.03|743.99|748.88|741.84|225
1729351500000|2024-10-19 15:25:00|749.4|742.36|749.69|742.65|749.75|742.71|749.4|742.36|100
1729351800000|2024-10-19 15:30:00|749.61|742.57|747.81|740.77|749.75|742.71|747.81|740.77|143
1729352100000|2024-10-19 15:35:00|747.76|740.72|746.57|739.53|747.76|740.72|746.31|739.27|138
1729352400000|2024-10-19 15:40:00|746.58|739.54|746.66|739.62|746.86|739.82|746.48|739.44|100
1729352700000|2024-10-19 15:45:00|746.65|739.61|747.58|740.54|748.59|741.55|746.61|739.57|165
1729353000000|2024-10-19 15:50:00|747.54|740.5|747.44|740.4|748.18|741.14|747.28|740.24|155
1729353300000|2024-10-19 15:55:00|747.39|740.35|747.47|740.43|747.93|740.89|746.96|739.92|110
1729353600000|2024-10-19 16:00:00|747.42|740.38|747.45|740.41|748.3|741.26|746.86|739.82|229
1729353900000|2024-10-19 16:05:00|747.53|740.49|747.06|740.02|747.65|740.61|746.88|739.84|145
1729354200000|2024-10-19 16:10:00|747.05|740.01|744.38|737.34|747.05|740.01|744.34|737.3|173
1729354500000|2024-10-19 16:15:00|744.34|737.3|744.54|737.5|744.75|737.71|744.03|736.99|143
1729354800000|2024-10-19 16:20:00|744.55|737.51|744.12|737.08|745.1|738.06|744.03|736.99|146
1729355100000|2024-10-19 16:25:00|744.08|737.04|744.43|737.39|745.27|738.23|744.08|737.04|109
1729355400000|2024-10-19 16:30:00|744.39|737.35|744.44|737.4|744.97|737.93|744.3|737.26|149
1729355700000|2024-10-19 16:35:00|744.48|737.44|744.02|736.98|744.82|737.78|743.74|736.7|125
1729356000000|2024-10-19 16:40:00|744.01|736.97|743.45|736.41|744.01|736.97|743.22|736.18|125
1729356300000|2024-10-19 16:45:00|743.44|736.4|743.38|736.34|743.92|736.88|743.15|736.11|100
1729356600000|2024-10-19 16:50:00|743.39|736.35|741.88|734.84|743.43|736.39|741.88|734.84|111
1729356900000|2024-10-19 16:55:00|741.89|734.85|741.23|734.19|742.19|735.15|741.17|734.13|120
1729357200000|2024-10-19 17:00:00|741.24|734.2|741.96|734.92|742.06|735.02|741.05|734.01|147
1729357500000|2024-10-19 17:05:00|741.97|734.93|741.79|734.75|742.34|735.3|741.74|734.7|130
1729357800000|2024-10-19 17:10:00|741.89|734.85|741.39|734.35|741.89|734.85|741.08|734.04|92
1729358100000|2024-10-19 17:15:00|741.4|734.36|741.95|734.91|742.24|735.2|741.25|734.21|103
1729358400000|2024-10-19 17:20:00|741.94|734.9|741.73|734.69|742.24|735.2|741.65|734.61|60
1729358700000|2024-10-19 17:25:00|741.68|734.64|741.73|734.69|741.78|734.74|741.39|734.35|56
1729359000000|2024-10-19 17:30:00|741.72|734.68|741.64|734.6|741.83|734.79|741.63|734.59|40
1729359300000|2024-10-19 17:35:00|741.66|734.62|741.44|734.4|741.75|734.71|741.38|734.34|51
1729359600000|2024-10-19 17:40:00|741.45|734.41|741.01|733.97|741.52|734.48|741.01|733.97|46
1729359900000|2024-10-19 17:45:00|741|733.96|741.21|734.17|741.26|734.22|740.33|733.29|65
1729360200000|2024-10-19 17:50:00|741.25|734.21|740.64|733.6|741.41|734.37|740.35|733.31|89
1729360500000|2024-10-19 17:55:00|740.66|733.62|740.14|733.1|740.77|733.73|740.1|733.06|55
1729360800000|2024-10-19 18:00:00|740.19|733.15|740.19|733.15|740.53|733.49|739.17|732.13|92
1729361100000|2024-10-19 18:05:00|740.07|733.03|739.48|732.44|740.07|733.03|739.36|732.32|43
1729361400000|2024-10-19 18:10:00|739.49|732.45|739.71|732.67|739.71|732.67|738.85|731.81|64
1729361700000|2024-10-19 18:15:00|739.67|732.63|739.62|732.58|739.85|732.81|739.48|732.44|60
1729362000000|2024-10-19 18:20:00|739.64|732.6|738.99|731.95|739.69|732.65|738.97|731.93|59
1729362300000|2024-10-19 18:25:00|739|731.96|738.9|731.86|739.48|732.44|738.85|731.81|50
1729362600000|2024-10-19 18:30:00|738.86|731.82|739.12|732.08|739.18|732.14|738.69|731.65|30
1729362900000|2024-10-19 18:35:00|739.16|732.12|739.08|732.04|739.47|732.43|739.05|732.01|51
1729363200000|2024-10-19 18:40:00|739.05|732.01|737.4|730.36|739.05|732.01|737.24|730.2|68
1729363500000|2024-10-19 18:45:00|737.39|730.35|737.32|730.28|737.52|730.48|737.08|730.04|37
1729363800000|2024-10-19 18:50:00|737.37|730.33|737.35|730.31|737.75|730.71|737.08|730.04|58
1729364100000|2024-10-19 18:55:00|737.33|730.29|736.21|729.17|737.57|730.53|736.09|729.05|80
1729364400000|2024-10-19 19:00:00|736.25|729.21|736.61|729.57|736.96|729.92|736.21|729.17|122
1729364700000|2024-10-19 19:05:00|736.66|729.62|737.13|730.09|737.17|730.13|736.66|729.62|72
1729365000000|2024-10-19 19:10:00|737.14|730.1|736.8|729.76|737.27|730.23|736.58|729.54|67
1729365300000|2024-10-19 19:15:00|736.76|729.72|736.78|729.74|736.89|729.85|736.5|729.46|46
1729365600000|2024-10-19 19:20:00|736.83|729.79|737.31|730.27|737.41|730.37|736.83|729.79|56
1729365900000|2024-10-19 19:25:00|737.36|730.32|737.49|730.45|737.49|730.45|737.26|730.22|58
1729366200000|2024-10-19 19:30:00|737.45|730.41|737.63|730.59|737.66|730.62|737.18|730.14|38
1729366500000|2024-10-19 19:35:00|737.66|730.62|737.93|730.89|737.94|730.9|737.59|730.55|47
1729366800000|2024-10-19 19:40:00|737.94|730.9|737.16|730.12|737.95|730.91|737.16|730.12|26
1729367100000|2024-10-19 19:45:00|737.13|730.09|735.81|728.77|737.15|730.11|735.77|728.73|63
1729367400000|2024-10-19 19:50:00|735.9|728.86|735.48|728.44|735.94|728.9|734.69|727.65|102
1729367700000|2024-10-19 19:55:00|735.42|728.38|735.18|728.14|735.52|728.48|735.01|727.97|90
1729368000000|2024-10-19 20:00:00|735.22|728.18|735.18|728.14|735.31|728.27|734.86|727.82|93
1729368300000|2024-10-19 20:05:00|735.19|728.15|735.24|728.2|735.33|728.29|734.94|727.9|58
1729368600000|2024-10-19 20:10:00|735.28|728.24|735.86|728.82|735.9|728.86|735.22|728.18|68
1729368900000|2024-10-19 20:15:00|735.88|728.84|736.27|729.23|736.32|729.28|735.86|728.82|39
1729369200000|2024-10-19 20:20:00|736.28|729.24|737.17|730.13|737.21|730.17|736.22|729.18|84
1729369500000|2024-10-19 20:25:00|737.16|730.12|737.37|730.33|737.41|730.37|737.08|730.04|56
1729369800000|2024-10-19 20:30:00|737.31|730.27|737.38|730.34|737.41|730.37|737.26|730.22|36
1729370100000|2024-10-19 20:35:00|737.36|730.32|737.08|730.04|737.47|730.43|736.96|729.92|74
1729370400000|2024-10-19 20:40:00|737.1|730.06|737.41|730.37|737.42|730.38|737.1|730.06|52
1729370700000|2024-10-19 20:45:00|737.42|730.38|737.32|730.28|737.48|730.44|737.26|730.22|56
1729371000000|2024-10-19 20:50:00|737.31|730.27|737.18|730.14|737.32|730.28|736.97|729.93|45
1729371300000|2024-10-19 20:55:00|737.21|730.17|737.43|730.39|737.43|730.39|737.02|729.98|19
1729371600000|2024-10-19 21:00:00|737.25|730.21|737.51|730.47|737.55|730.51|737.08|730.04|66
1729371900000|2024-10-19 21:05:00|737.49|730.45|737.81|730.77|737.98|730.94|737.27|730.23|73
1729372200000|2024-10-19 21:10:00|737.8|730.76|737.79|730.75|738.01|730.97|737.76|730.72|66
1729372500000|2024-10-19 21:15:00|737.7|730.66|737.63|730.59|737.97|730.93|737.58|730.54|61
1729372800000|2024-10-19 21:20:00|737.62|730.58|739.26|732.22|739.26|732.22|737.47|730.43|101
1729373100000|2024-10-19 21:25:00|739.42|732.38|740.44|733.4|741.14|734.1|739.42|732.38|111
1729373400000|2024-10-19 21:30:00|740.43|733.39|739.49|732.45|740.47|733.43|739.39|732.35|105
1729373700000|2024-10-19 21:35:00|739.48|732.44|739.5|732.46|739.51|732.47|739.08|732.04|39
1729374000000|2024-10-19 21:40:00|739.4|732.36|738.97|731.93|739.42|732.38|738.91|731.87|78
1729374300000|2024-10-19 21:45:00|738.92|731.88|739.97|732.93|739.97|732.93|738.91|731.87|92
1729374600000|2024-10-19 21:50:00|739.98|732.94|739.76|732.72|740.04|733|739.76|732.72|59
1729374900000|2024-10-19 21:55:00|739.75|732.71|736.87|729.83|739.75|732.71|736.84|729.8|116
1729375200000|2024-10-19 22:00:00|736.88|729.84|734.86|727.82|736.9|729.86|734.8|727.76|210
1729375500000|2024-10-19 22:05:00|734.88|727.84|735.24|728.2|735.81|728.77|734.4|727.36|205
1729375800000|2024-10-19 22:10:00|735.21|728.17|734.84|727.8|735.34|728.3|734.6|727.56|107
1729376100000|2024-10-19 22:15:00|734.83|727.79|734.81|727.77|735.1|728.06|734.46|727.42|110
1729376400000|2024-10-19 22:20:00|734.82|727.78|734.97|727.93|735.29|728.25|734.74|727.7|79
1729376700000|2024-10-19 22:25:00|734.99|727.95|735.27|728.23|735.27|728.23|734.59|727.55|75
1729377000000|2024-10-19 22:30:00|735.28|728.24|736.74|729.7|736.74|729.7|734.93|727.89|102
1729377300000|2024-10-19 22:35:00|736.66|729.62|737.71|730.67|737.76|730.72|736.52|729.48|134
1729377600000|2024-10-19 22:40:00|737.69|730.65|738.42|731.38|738.66|731.62|737.68|730.64|103
1729377900000|2024-10-19 22:45:00|738.47|731.43|738.26|731.22|739.62|732.58|738.22|731.18|155
1729378200000|2024-10-19 22:50:00|738.25|731.21|738.3|731.26|738.97|731.93|736.92|729.88|146
1729378500000|2024-10-19 22:55:00|738.25|731.21|738.47|731.43|738.65|731.61|737.78|730.74|106
1729378800000|2024-10-19 23:00:00|738.51|731.47|738.8|731.76|739.91|732.87|738.29|731.25|142
1729379100000|2024-10-19 23:05:00|738.76|731.72|739.42|732.38|739.5|732.46|738.62|731.58|135
1729379400000|2024-10-19 23:10:00|739.3|732.26|738.74|731.7|739.34|732.3|738.01|730.97|146
1729379700000|2024-10-19 23:15:00|738.73|731.69|737.75|730.71|738.73|731.69|737.39|730.35|182
1729380000000|2024-10-19 23:20:00|737.74|730.7|738.86|731.82|739.02|731.98|737.74|730.7|180
1729380300000|2024-10-19 23:25:00|738.96|731.92|738.95|731.91|739.72|732.68|738.5|731.46|193
1729380600000|2024-10-19 23:30:00|738.9|731.86|738.92|731.88|739.53|732.49|738.7|731.66|176
1729380900000|2024-10-19 23:35:00|738.97|731.93|736.32|729.28|738.97|731.93|736.24|729.2|197
1729381200000|2024-10-19 23:40:00|736.31|729.27|736.81|729.77|737.12|730.08|736.28|729.24|168
1729381500000|2024-10-19 23:45:00|736.77|729.73|735.74|728.7|737|729.96|735.7|728.66|126
1729381800000|2024-10-19 23:50:00|735.75|728.71|735.34|728.3|736.44|729.4|734.68|727.64|176
1729382100000|2024-10-19 23:55:00|735.33|728.29|735.35|728.31|736.04|729|735.03|727.99|140
1729382400000|2024-10-20 00:00:00|735.36|728.32|736.2|729.16|736.32|729.28|735.09|728.05|206
1729382700000|2024-10-20 00:05:00|736.02|728.98|736.34|729.3|736.75|729.71|735.99|728.95|284
1729383000000|2024-10-20 00:10:00|736.39|729.35|737.23|730.19|737.36|730.32|736.27|729.23|261
1729383300000|2024-10-20 00:15:00|737.22|730.18|737.69|730.65|738.13|731.09|737.12|730.08|178
1729383600000|2024-10-20 00:20:00|737.68|730.64|738.29|731.25|738.67|731.63|737.2|730.16|218
1729383900000|2024-10-20 00:25:00|738.2|731.16|737.32|730.28|738.24|731.2|736.75|729.71|182
1729384200000|2024-10-20 00:30:00|737.3|730.26|736.7|729.66|737.96|730.92|736.7|729.66|197
1729384500000|2024-10-20 00:35:00|736.69|729.65|734.88|727.84|736.92|729.88|734.81|727.77|188
1729384800000|2024-10-20 00:40:00|734.81|727.77|735.14|728.1|735.57|728.53|734.72|727.68|195
1729385100000|2024-10-20 00:45:00|735.12|728.08|736.47|729.43|736.62|729.58|735.07|728.03|196
1729385400000|2024-10-20 00:50:00|736.48|729.44|736.5|729.46|737.23|730.19|736.15|729.11|209
1729385700000|2024-10-20 00:55:00|736.55|729.51|735.16|728.12|736.55|729.51|735.08|728.04|141
1729386000000|2024-10-20 01:00:00|735.15|728.11|734.97|727.93|735.31|728.27|734.68|727.64|173
1729386300000|2024-10-20 01:05:00|734.95|727.91|735.67|728.63|735.67|728.63|733.92|726.88|269
1729386600000|2024-10-20 01:10:00|735.66|728.62|735.09|728.05|735.87|728.83|734.27|727.23|276
1729386900000|2024-10-20 01:15:00|735.08|728.04|735.34|728.3|735.64|728.6|734.92|727.88|229
1729387200000|2024-10-20 01:20:00|735.33|728.29|736.81|729.77|737|729.96|735.07|728.03|263
1729387500000|2024-10-20 01:25:00|736.82|729.78|738.05|731.01|738.24|731.2|736.82|729.78|170
1729387800000|2024-10-20 01:30:00|737.99|730.95|737.61|730.57|738.07|731.03|737.13|730.09|209
1729388100000|2024-10-20 01:35:00|737.6|730.56|736.66|729.62|737.6|730.56|736.19|729.15|150
1729388400000|2024-10-20 01:40:00|736.68|729.64|737.55|730.51|737.89|730.85|736.68|729.64|164
1729388700000|2024-10-20 01:45:00|737.59|730.55|736.67|729.63|737.59|730.55|736.25|729.21|138
1729389000000|2024-10-20 01:50:00|736.65|729.61|735.91|728.87|736.74|729.7|735.06|728.02|169
1729389300000|2024-10-20 01:55:00|735.89|728.85|735.19|728.15|735.9|728.86|735.04|728|69
1729389600000|2024-10-20 02:00:00|735.2|728.16|736.42|729.38|736.45|729.41|735.14|728.1|149
1729389900000|2024-10-20 02:05:00|736.43|729.39|736.35|729.31|736.55|729.51|736.12|729.08|80
1729390200000|2024-10-20 02:10:00|736.36|729.32|737.64|730.6|737.85|730.81|736.35|729.31|129
1729390500000|2024-10-20 02:15:00|737.72|730.68|737.9|730.86|737.91|730.87|737.34|730.3|133
1729390800000|2024-10-20 02:20:00|737.93|730.89|735.74|728.7|738.14|731.1|735.66|728.62|116
1729391100000|2024-10-20 02:25:00|735.73|728.69|736.02|728.98|736.22|729.18|735.49|728.45|144
1729391400000|2024-10-20 02:30:00|736.01|728.97|737.18|730.14|737.93|730.89|736.01|728.97|226
1729391700000|2024-10-20 02:35:00|737.13|730.09|736.62|729.58|737.25|730.21|736.62|729.58|140
1729392000000|2024-10-20 02:40:00|736.61|729.57|734.99|727.95|736.61|729.57|734.7|727.66|120
1729392300000|2024-10-20 02:45:00|734.96|727.92|734.57|727.53|735.06|728.02|733.42|726.38|233
1729392600000|2024-10-20 02:50:00|734.49|727.45|734.48|727.44|734.7|727.66|734.12|727.08|151
1729392900000|2024-10-20 02:55:00|734.51|727.47|734.47|727.43|734.97|727.93|734.43|727.39|116
1729393200000|2024-10-20 03:00:00|734.46|727.42|733.42|726.38|734.46|727.42|733.37|726.33|184
1729393500000|2024-10-20 03:05:00|733.34|726.3|733.4|726.36|733.46|726.42|731.78|724.74|235
1729393800000|2024-10-20 03:10:00|733.41|726.37|734.67|727.63|734.78|727.74|733.41|726.37|237
1729394100000|2024-10-20 03:15:00|734.64|727.6|734.76|727.72|735.39|728.35|734.27|727.23|222
1729394400000|2024-10-20 03:20:00|734.77|727.73|734.27|727.23|734.78|727.74|733.93|726.89|141
1729394700000|2024-10-20 03:25:00|734.31|727.27|733|725.96|734.39|727.35|732.78|725.74|139
1729395000000|2024-10-20 03:30:00|733.01|725.97|734.93|727.89|735.02|727.98|732.97|725.93|246
1729395300000|2024-10-20 03:35:00|734.94|727.9|734.98|727.94|736.04|729|734.91|727.87|175
1729395600000|2024-10-20 03:40:00|735.11|728.07|734.25|727.21|735.11|728.07|734.07|727.03|160
1729395900000|2024-10-20 03:45:00|734.29|727.25|734.57|727.53|734.57|727.53|733.41|726.37|205
1729396200000|2024-10-20 03:50:00|734.5|727.46|736.46|729.42|736.46|729.42|734.5|727.46|227
1729396500000|2024-10-20 03:55:00|736.4|729.36|736.66|729.62|736.88|729.84|736.37|729.33|193
1729396800000|2024-10-20 04:00:00|736.71|729.67|735.73|728.69|736.71|729.67|735.26|728.22|153
1729397100000|2024-10-20 04:05:00|735.69|728.65|734.99|727.95|736.18|729.14|734.99|727.95|98
1729397400000|2024-10-20 04:10:00|735.03|727.99|735.04|728|735.42|728.38|733.98|726.94|180
1729397700000|2024-10-20 04:15:00|734.96|727.92|736.59|729.55|736.62|729.58|734.73|727.69|226
1729398000000|2024-10-20 04:20:00|736.62|729.58|737.49|730.45|737.75|730.71|736.42|729.38|185
1729398300000|2024-10-20 04:25:00|737.45|730.41|738.4|731.36|739.08|732.04|737.43|730.39|213
1729398600000|2024-10-20 04:30:00|738.47|731.43|737.87|730.83|739.17|732.13|737.44|730.4|257
1729398900000|2024-10-20 04:35:00|737.82|730.78|736.64|729.6|737.82|730.78|736.59|729.55|155
1729399200000|2024-10-20 04:40:00|736.68|729.64|735.39|728.35|736.68|729.64|735.38|728.34|165
1729399500000|2024-10-20 04:45:00|735.4|728.36|735.58|728.54|736.03|728.99|735.18|728.14|173
1729399800000|2024-10-20 04:50:00|735.57|728.53|735.44|728.4|735.89|728.85|735.37|728.33|119
1729400100000|2024-10-20 04:55:00|735.37|728.33|735.41|728.37|735.44|728.4|734.57|727.53|151
1729400400000|2024-10-20 05:00:00|735.32|728.28|736.09|729.05|736.75|729.71|735.18|728.14|171
1729400700000|2024-10-20 05:05:00|736.07|729.03|737.73|730.69|737.81|730.77|736.05|729.01|207
1729401000000|2024-10-20 05:10:00|737.67|730.63|737.54|730.5|738.02|730.98|736.9|729.86|178
1729401300000|2024-10-20 05:15:00|737.6|730.56|736.9|729.86|738.33|731.29|736.9|729.86|191
1729401600000|2024-10-20 05:20:00|736.89|729.85|736.65|729.61|737.14|730.1|735.98|728.94|167
1729401900000|2024-10-20 05:25:00|736.63|729.59|736.38|729.34|737.35|730.31|736.32|729.28|204
1729402200000|2024-10-20 05:30:00|736.42|729.38|736.65|729.61|736.75|729.71|735.87|728.83|164
1729402500000|2024-10-20 05:35:00|736.63|729.59|736.59|729.55|736.9|729.86|735.83|728.79|175
1729402800000|2024-10-20 05:40:00|736.58|729.54|737.51|730.47|737.54|730.5|736.36|729.32|161
1729403100000|2024-10-20 05:45:00|737.45|730.41|737.05|730.01|737.71|730.67|737.05|730.01|138
1729403400000|2024-10-20 05:50:00|737.04|730|736.89|729.85|737.4|730.36|736.73|729.69|123
1729403700000|2024-10-20 05:55:00|736.93|729.89|736.91|729.87|737.04|730|736.44|729.4|115
1729404000000|2024-10-20 06:00:00|736.9|729.86|735.58|728.54|737.09|730.05|735.58|728.54|140
1729404300000|2024-10-20 06:05:00|735.57|728.53|738.94|731.9|739.05|732.01|735.49|728.45|313
1729404600000|2024-10-20 06:10:00|739.07|732.03|740.23|733.19|740.23|733.19|738.87|731.83|182
1729404900000|2024-10-20 06:15:00|740.22|733.18|741.05|734.01|741.64|734.6|740.12|733.08|228
1729405200000|2024-10-20 06:20:00|740.94|733.9|741.35|734.31|742.22|735.18|740.93|733.89|205
1729405500000|2024-10-20 06:25:00|741.29|734.25|742.12|735.08|742.49|735.45|741.28|734.24|147
1729405800000|2024-10-20 06:30:00|742.08|735.04|741.8|734.76|742.08|735.04|741.03|733.99|202
1729406100000|2024-10-20 06:35:00|741.83|734.79|741.59|734.55|742.22|735.18|741.12|734.08|205
1729406400000|2024-10-20 06:40:00|741.67|734.63|742.17|735.13|742.56|735.52|741.33|734.29|175
1729406700000|2024-10-20 06:45:00|742.13|735.09|742.01|734.97|742.33|735.29|741.2|734.16|186
1729407000000|2024-10-20 06:50:00|742.06|735.02|743.58|736.54|743.67|736.63|742.06|735.02|119
1729407300000|2024-10-20 06:55:00|743.56|736.52|744.98|737.94|745.29|738.25|742.72|735.68|233
1729407600000|2024-10-20 07:00:00|744.92|737.88|744.34|737.3|745.3|738.26|744.11|737.07|257
1729407900000|2024-10-20 07:05:00|744.33|737.29|745.24|738.2|745.25|738.21|744.32|737.28|150
1729408200000|2024-10-20 07:10:00|745.26|738.22|745.92|738.88|746.05|739.01|745.12|738.08|214
1729408500000|2024-10-20 07:15:00|745.94|738.9|744.48|737.44|745.96|738.92|744.2|737.16|176
1729408800000|2024-10-20 07:20:00|744.49|737.45|743.6|736.56|745.05|738.01|743.6|736.56|260
1729409100000|2024-10-20 07:25:00|743.64|736.6|742.75|735.71|743.64|736.6|742.58|735.54|207
1729409400000|2024-10-20 07:30:00|742.76|735.72|744.36|737.32|744.36|737.32|742.75|735.71|154
1729409700000|2024-10-20 07:35:00|744.4|737.36|744.16|737.12|744.78|737.74|743.72|736.68|177
1729410000000|2024-10-20 07:40:00|744.19|737.15|744.93|737.89|745.14|738.1|743.77|736.73|167
1729410300000|2024-10-20 07:45:00|744.87|737.83|743.55|736.51|744.87|737.83|743.45|736.41|138
1729410600000|2024-10-20 07:50:00|743.51|736.47|744.56|737.52|744.7|737.66|743.29|736.25|140
1729410900000|2024-10-20 07:55:00|744.5|737.46|744.46|737.42|744.74|737.7|744.24|737.2|144
1729411200000|2024-10-20 08:00:00|744.45|737.41|745.88|738.84|746.06|739.02|744.37|737.33|241
1729411500000|2024-10-20 08:05:00|745.92|738.88|745.73|738.69|746.76|739.72|745.62|738.58|140
1729411800000|2024-10-20 08:10:00|745.9|738.86|748.15|741.11|748.35|741.31|745.69|738.65|228
1729412100000|2024-10-20 08:15:00|748.23|741.19|747.7|740.66|748.89|741.85|747.07|740.03|257
1729412400000|2024-10-20 08:20:00|747.66|740.62|747.09|740.05|747.66|740.62|746.65|739.61|239
1729412700000|2024-10-20 08:25:00|747.13|740.09|748.47|741.43|748.84|741.8|746.88|739.84|267
1729413000000|2024-10-20 08:30:00|748.48|741.44|748.48|741.44|748.92|741.88|747.32|740.28|238
1729413300000|2024-10-20 08:35:00|748.42|741.38|747.4|740.36|748.56|741.52|746.76|739.72|249
1729413600000|2024-10-20 08:40:00|747.41|740.37|748.46|741.42|748.66|741.62|747|739.96|189
1729413900000|2024-10-20 08:45:00|748.47|741.43|749.02|741.98|749.41|742.37|747.85|740.81|355
1729414200000|2024-10-20 08:50:00|749.05|742.01|749.59|742.55|749.62|742.58|747.83|740.79|297
1729414500000|2024-10-20 08:55:00|749.57|742.53|750.2|743.16|751.63|744.59|749.57|742.53|321
1729414800000|2024-10-20 09:00:00|750.24|743.2|747.78|740.74|750.57|743.53|747.78|740.74|407
1729415100000|2024-10-20 09:05:00|747.75|740.71|746.58|739.54|747.75|740.71|746.41|739.37|183
1729415400000|2024-10-20 09:10:00|746.53|739.49|744.4|737.36|746.86|739.82|743.92|736.88|286
1729415700000|2024-10-20 09:15:00|744.35|737.31|742.19|735.15|744.35|737.31|742.03|734.99|279
1729416000000|2024-10-20 09:20:00|742.14|735.1|742.56|735.52|743.08|736.04|741.24|734.2|472
1729416300000|2024-10-20 09:25:00|742.54|735.5|742.98|735.94|743.65|736.61|741.57|734.53|392
1729416600000|2024-10-20 09:30:00|742.94|735.9|744.7|737.66|745.05|738.01|742.57|735.53|253
1729416900000|2024-10-20 09:35:00|744.8|737.76|745.76|738.72|746.33|739.29|744.78|737.74|160
1729417200000|2024-10-20 09:40:00|745.86|738.82|746.58|739.54|746.65|739.61|745.04|738|270
1729417500000|2024-10-20 09:45:00|746.6|739.56|748.84|741.8|749.69|742.65|746.55|739.51|482
1729417800000|2024-10-20 09:50:00|748.78|741.74|748.78|741.74|749.6|742.56|748.24|741.2|437
1729418100000|2024-10-20 09:55:00|748.77|741.73|748.8|741.76|749.25|742.21|748.49|741.45|228
1729418400000|2024-10-20 10:00:00|748.82|741.78|749.42|742.38|750.15|743.11|748.36|741.32|196
1729418700000|2024-10-20 10:05:00|749.43|742.39|750.48|743.44|750.48|743.44|749.33|742.29|178
1729419000000|2024-10-20 10:10:00|750.47|743.43|750.84|743.8|750.87|743.83|749.91|742.87|229
1729419300000|2024-10-20 10:15:00|750.85|743.81|749.22|742.18|751.17|744.13|749.05|742.01|284
1729419600000|2024-10-20 10:20:00|749.18|742.14|749.1|742.06|749.61|742.57|748.72|741.68|174
1729419900000|2024-10-20 10:25:00|749.14|742.1|749.44|742.4|749.81|742.77|748.98|741.94|205
1729420200000|2024-10-20 10:30:00|749.41|742.37|750.98|743.94|751.72|744.68|749.41|742.37|213
1729420500000|2024-10-20 10:35:00|750.93|743.89|750.27|743.23|751.44|744.4|749.82|742.78|263
1729420800000|2024-10-20 10:40:00|750.28|743.24|748.65|741.61|750.58|743.54|748.6|741.56|325
1729421100000|2024-10-20 10:45:00|748.61|741.57|750.8|743.76|750.81|743.77|748.28|741.24|421
1729421400000|2024-10-20 10:50:00|750.78|743.74|749.4|742.36|750.78|743.74|749.35|742.31|180
1729421700000|2024-10-20 10:55:00|749.39|742.35|749.45|742.41|749.81|742.77|749.1|742.06|165
1729422000000|2024-10-20 11:00:00|749.46|742.42|750.36|743.32|750.72|743.68|749.46|742.42|268
1729422300000|2024-10-20 11:05:00|750.34|743.3|749.82|742.78|750.34|743.3|749.64|742.6|191
1729422600000|2024-10-20 11:10:00|749.86|742.82|749.86|742.82|750.42|743.38|749.79|742.75|193
1729422900000|2024-10-20 11:15:00|749.87|742.83|750.28|743.24|750.45|743.41|749.43|742.39|234
1729423200000|2024-10-20 11:20:00|750.22|743.18|750.87|743.83|750.91|743.87|750.19|743.15|235
1729423500000|2024-10-20 11:25:00|750.91|743.87|751.71|744.67|751.71|744.67|750.82|743.78|133
1729423800000|2024-10-20 11:30:00|751.72|744.68|751.33|744.29|752.24|745.2|751.21|744.17|174
1729424100000|2024-10-20 11:35:00|751.31|744.27|750.96|743.92|751.31|744.27|749.89|742.85|262
1729424400000|2024-10-20 11:40:00|750.92|743.88|752.31|745.27|752.31|745.27|750.86|743.82|208
1729424700000|2024-10-20 11:45:00|752.3|745.26|752.11|745.07|752.76|745.72|752|744.96|252
1729425000000|2024-10-20 11:50:00|752.2|745.16|752.03|744.99|752.42|745.38|751.05|744.01|382
1729425300000|2024-10-20 11:55:00|752.02|744.98|752.71|745.67|752.75|745.71|751.94|744.9|245
1729425600000|2024-10-20 12:00:00|752.67|745.63|753.3|746.26|753.42|746.38|751.78|744.74|306
1729425900000|2024-10-20 12:05:00|753.29|746.25|751.82|744.78|753.29|746.25|751.45|744.41|312
1729426200000|2024-10-20 12:10:00|751.77|744.73|751.48|744.44|752.35|745.31|751.19|744.15|268
1729426500000|2024-10-20 12:15:00|751.46|744.42|750.27|743.23|752.76|745.72|750.23|743.19|238
1729426800000|2024-10-20 12:20:00|750.29|743.25|750.12|743.08|750.45|743.41|749.82|742.78|193
1729427100000|2024-10-20 12:25:00|750.1|743.06|749.8|742.76|750.96|743.92|749.74|742.7|199
1729427400000|2024-10-20 12:30:00|749.74|742.7|748.75|741.71|750.01|742.97|748.71|741.67|296
1729427700000|2024-10-20 12:35:00|748.76|741.72|751.69|744.65|752.41|745.37|748.06|741.02|395
1729428000000|2024-10-20 12:40:00|751.71|744.67|753.62|746.58|753.87|746.83|751.57|744.53|332
1729428300000|2024-10-20 12:45:00|753.59|746.55|752.6|745.56|754.18|747.14|752.6|745.56|388
1729428600000|2024-10-20 12:50:00|752.75|745.71|752.9|745.86|754.61|747.57|751.72|744.68|532
1729428900000|2024-10-20 12:55:00|752.93|745.89|753.13|746.09|754.16|747.12|751.14|744.1|567
1729429200000|2024-10-20 13:00:00|753.15|746.11|754.25|747.21|757.42|750.38|752.91|745.87|700
1729429500000|2024-10-20 13:05:00|754.24|747.2|757.99|750.95|758.54|751.5|753.38|746.34|750
1729429800000|2024-10-20 13:10:00|757.96|750.92|752.26|745.22|758.44|751.4|751.95|744.91|577
1729430100000|2024-10-20 13:15:00|752.21|745.17|750.76|743.72|753.06|746.02|749.78|742.74|565
1729430400000|2024-10-20 13:20:00|750.67|743.63|752.09|745.05|753.08|746.04|749.43|742.39|583
1729430700000|2024-10-20 13:25:00|752.27|745.23|753.04|746|753.49|746.45|751.43|744.39|428
1729431000000|2024-10-20 13:30:00|753.03|745.99|755.1|748.06|755.39|748.35|752.85|745.81|494
1729431300000|2024-10-20 13:35:00|755.13|748.09|759.58|752.54|759.67|752.63|755.02|747.98|575
1729431600000|2024-10-20 13:40:00|759.6|752.56|759.62|752.58|759.73|752.69|756.71|749.67|577
1729431900000|2024-10-20 13:45:00|759.64|752.6|758.48|751.44|760.25|753.21|758.42|751.38|539
1729432200000|2024-10-20 13:50:00|758.47|751.43|758.82|751.78|758.93|751.89|757.34|750.3|531
1729432500000|2024-10-20 13:55:00|758.9|751.86|763.02|755.98|763.08|756.04|758.47|751.43|553
1729432800000|2024-10-20 14:00:00|762.93|755.89|770.75|763.71|771.04|764|762.82|755.78|781
1729433100000|2024-10-20 14:05:00|770.65|763.61|775.64|768.6|777.95|770.91|770.43|763.39|906
1729433400000|2024-10-20 14:10:00|775.6|768.56|775.91|768.87|778.43|771.39|774.91|767.87|878
1729433700000|2024-10-20 14:15:00|775.86|768.82|779.27|772.23|781.03|773.99|775.61|768.57|865
1729434000000|2024-10-20 14:20:00|779.21|772.17|774.81|767.77|779.22|772.18|774.72|767.68|779
1729434300000|2024-10-20 14:25:00|774.87|767.83|773.81|766.77|775.52|768.48|771.18|764.14|738
1729434600000|2024-10-20 14:30:00|773.86|766.82|775.22|768.18|776.66|769.62|773.43|766.39|747
1729434900000|2024-10-20 14:35:00|775.2|768.16|771.85|764.81|775.74|768.7|771.32|764.28|668
1729435200000|2024-10-20 14:40:00|771.82|764.78|767.71|760.67|772.43|765.39|767.7|760.66|582
1729435500000|2024-10-20 14:45:00|767.76|760.72|766.29|759.25|767.97|760.93|766.16|759.12|646
1729435800000|2024-10-20 14:50:00|766.28|759.24|766.03|758.99|766.28|759.24|764.78|757.74|502
1729436100000|2024-10-20 14:55:00|765.96|758.92|768.21|761.17|768.32|761.28|765.82|758.78|515
1729436400000|2024-10-20 15:00:00|768.18|761.14|768.08|761.04|769.76|762.72|768.08|761.04|581
1729436700000|2024-10-20 15:05:00|768.16|761.12|767.49|760.45|769.23|762.19|766.03|758.99|621
1729437000000|2024-10-20 15:10:00|767.44|760.4|768.73|761.69|769.96|762.92|767.29|760.25|572
1729437300000|2024-10-20 15:15:00|768.67|761.63|764.28|757.24|768.96|761.92|763.98|756.94|603
1729437600000|2024-10-20 15:20:00|764.25|757.21|764.12|757.08|764.64|757.6|761.57|754.53|671
1729437900000|2024-10-20 15:25:00|764.32|757.28|761.04|754|765.03|757.99|760.95|753.91|429
1729438200000|2024-10-20 15:30:00|761|753.96|762.4|755.36|763.06|756.02|759.44|752.4|654
1729438500000|2024-10-20 15:35:00|762.35|755.31|760.31|753.27|762.44|755.4|758.54|751.5|562
1729438800000|2024-10-20 15:40:00|760.32|753.28|760.91|753.87|761.23|754.19|760.32|753.28|347
1729439100000|2024-10-20 15:45:00|760.85|753.81|763.53|756.49|764.52|757.48|760.74|753.7|451
1729439400000|2024-10-20 15:50:00|763.57|756.53|764.89|757.85|764.98|757.94|763.11|756.07|447
1729439700000|2024-10-20 15:55:00|764.74|757.7|766.16|759.12|766.81|759.77|764.72|757.68|330
1729440000000|2024-10-20 16:00:00|766.17|759.13|767.44|760.4|767.45|760.41|764.76|757.72|662
1729440300000|2024-10-20 16:05:00|767.41|760.37|769.35|762.31|771.39|764.35|767.34|760.3|575
1729440600000|2024-10-20 16:10:00|769.43|762.39|767.69|760.65|771.14|764.1|767.1|760.06|561
1729440900000|2024-10-20 16:15:00|767.68|760.64|766.72|759.68|767.68|760.64|766.25|759.21|388
1729441200000|2024-10-20 16:20:00|766.76|759.72|766.79|759.75|769.15|762.11|766.71|759.67|414
1729441500000|2024-10-20 16:25:00|766.77|759.73|767.41|760.37|767.7|760.66|766.76|759.72|254
1729441800000|2024-10-20 16:30:00|767.35|760.31|776.67|769.63|777.84|770.8|766.98|759.94|682
1729442100000|2024-10-20 16:35:00|776.55|769.51|773.84|766.8|777.4|770.36|773.36|766.32|544
1729442400000|2024-10-20 16:40:00|774|766.96|773.12|766.08|774.55|767.51|772.54|765.5|312
1729442700000|2024-10-20 16:45:00|773.14|766.1|772.66|765.62|773.3|766.26|769.12|762.08|445
1729443000000|2024-10-20 16:50:00|772.61|765.57|771.66|764.62|774.05|767.01|771.61|764.57|408
1729443300000|2024-10-20 16:55:00|771.7|764.66|770.71|763.67|772.73|765.69|770.58|763.54|347
1729443600000|2024-10-20 17:00:00|770.79|763.75|769.82|762.78|771.1|764.06|769.47|762.43|414
1729443900000|2024-10-20 17:05:00|769.8|762.76|769.79|762.75|771.16|764.12|769.71|762.67|447
1729444200000|2024-10-20 17:10:00|769.8|762.76|768.21|761.17|769.8|762.76|767.56|760.52|221
1729444500000|2024-10-20 17:15:00|768.17|761.13|768.68|761.64|769.98|762.94|768.17|761.13|416
1729444800000|2024-10-20 17:20:00|768.66|761.62|766.79|759.75|768.98|761.94|766.79|759.75|327
1729445100000|2024-10-20 17:25:00|766.8|759.76|767.08|760.04|767.28|760.24|766.06|759.02|295
1729445400000|2024-10-20 17:30:00|767.12|760.08|764.95|757.91|767.21|760.17|764.85|757.81|396
1729445700000|2024-10-20 17:35:00|765|757.96|764.24|757.2|765.2|758.16|764.19|757.15|386
1729446000000|2024-10-20 17:40:00|764.23|757.19|765.6|758.56|766.2|759.16|764.23|757.19|398
1729446300000|2024-10-20 17:45:00|765.59|758.55|765.56|758.52|765.64|758.6|764.33|757.29|342
1729446600000|2024-10-20 17:50:00|765.57|758.53|766.42|759.38|767.22|760.18|764.43|757.39|406
1729446900000|2024-10-20 17:55:00|766.36|759.32|765.65|758.61|766.36|759.32|765.32|758.28|336
1729447200000|2024-10-20 18:00:00|765.69|758.65|766.34|759.3|767.55|760.51|765.65|758.61|360
1729447500000|2024-10-20 18:05:00|766.3|759.26|767.64|760.6|767.95|760.91|766.13|759.09|349
1729447800000|2024-10-20 18:10:00|767.61|760.57|768.12|761.08|768.95|761.91|767.46|760.42|315
1729448100000|2024-10-20 18:15:00|768.06|761.02|767.92|760.88|768.78|761.74|767.85|760.81|246
1729448400000|2024-10-20 18:20:00|767.96|760.92|767.73|760.69|768.51|761.47|766.95|759.91|300
1729448700000|2024-10-20 18:25:00|767.71|760.67|767.15|760.11|767.8|760.76|766.9|759.86|218
1729449000000|2024-10-20 18:30:00|767.14|760.1|767.19|760.15|767.83|760.79|766.44|759.4|268
1729449300000|2024-10-20 18:35:00|767.17|760.13|766.18|759.14|767.35|760.31|766.14|759.1|263
1729449600000|2024-10-20 18:40:00|766.17|759.13|765.86|758.82|766.22|759.18|765.62|758.58|152
1729449900000|2024-10-20 18:45:00|765.9|758.86|765.38|758.34|766.44|759.4|764.43|757.39|265
1729450200000|2024-10-20 18:50:00|765.39|758.35|767.87|760.83|767.99|760.95|765.09|758.05|305
1729450500000|2024-10-20 18:55:00|767.86|760.82|767.09|760.05|767.86|760.82|766.42|759.38|277
1729450800000|2024-10-20 19:00:00|767.12|760.08|765.76|758.72|767.43|760.39|765.76|758.72|319
1729451100000|2024-10-20 19:05:00|765.75|758.71|766.34|759.3|766.34|759.3|764.98|757.94|268
1729451400000|2024-10-20 19:10:00|766.33|759.29|766.65|759.61|767.09|760.05|766.18|759.14|139
1729451700000|2024-10-20 19:15:00|766.72|759.68|764.67|757.63|767.19|760.15|764.61|757.57|220
1729452000000|2024-10-20 19:20:00|764.7|757.66|764.56|757.52|765.19|758.15|763.81|756.77|261
1729452300000|2024-10-20 19:25:00|764.6|757.56|767.66|753.62|768.39|757.61|764.06|753.62|223
1729452600000|2024-10-20 19:30:00|767.62|753.58|768.47|754.43|768.5|754.46|767.36|753.32|228
1729452900000|2024-10-20 19:35:00|768.52|754.48|770.19|756.15|770.46|756.42|768.44|754.4|282
1729453200000|2024-10-20 19:40:00|770.18|756.14|769.59|755.55|770.21|756.17|769.13|755.09|280
1729453500000|2024-10-20 19:45:00|769.57|755.53|770.57|756.53|770.78|756.74|769.41|755.37|235
1729453800000|2024-10-20 19:50:00|770.56|756.52|771.32|757.28|771.36|757.32|770.38|756.34|258
1729454100000|2024-10-20 19:55:00|771.33|757.29|770.94|756.9|771.67|757.63|770.9|756.86|211
1729454400000|2024-10-20 20:00:00|770.95|756.91|771.71|757.67|771.72|757.68|770.81|756.77|307
1729454700000|2024-10-20 20:05:00|771.68|757.64|771.8|757.76|772.02|757.98|771.47|757.43|170
1729455000000|2024-10-20 20:10:00|771.87|757.83|773.19|759.15|773.44|759.4|771.82|757.78|246
1729455300000|2024-10-20 20:15:00|773.18|759.14|772.97|758.93|773.26|759.22|771.94|757.9|287
1729455600000|2024-10-20 20:20:00|772.98|758.94|773.84|759.8|773.93|759.89|772.98|758.94|237
1729455900000|2024-10-20 20:25:00|773.81|759.77|774.96|760.92|774.96|760.92|773.71|759.67|166
1729456200000|2024-10-20 20:30:00|774.93|760.89|774.36|760.32|774.94|760.9|774.34|760.3|256
1729456500000|2024-10-20 20:35:00|774.32|760.28|773.91|759.87|774.99|760.95|773.87|759.83|316
1729456800000|2024-10-20 20:40:00|773.93|759.89|774.41|760.37|775.08|761.04|773.63|759.59|319
1729457100000|2024-10-20 20:45:00|774.39|760.35|775.67|761.63|775.93|761.89|774.39|760.35|247
1729457400000|2024-10-20 20:50:00|775.66|761.62|776.03|761.99|776.68|762.64|775.57|761.53|439
1729457700000|2024-10-20 20:55:00|776|761.96|774.81|760.77|776.37|762.33|774.57|760.53|280
1729458000000|2024-10-20 21:00:00|774.83|760.79|772.48|765.44|774.88|766.13|771.15|760.1|514
1729458300000|2024-10-20 21:05:00|772.53|765.49|771.88|764.84|772.8|765.76|771.4|764.36|257
1729458600000|2024-10-20 21:10:00|771.89|764.85|772.44|765.4|772.9|765.86|771.89|764.85|162
1729458900000|2024-10-20 21:15:00|772.39|765.35|772.8|765.76|772.81|765.77|771.76|764.72|279
1729459200000|2024-10-20 21:20:00|772.81|765.77|772.56|765.52|772.81|765.77|771.97|764.93|213
1729459500000|2024-10-20 21:25:00|772.57|765.53|772.72|765.68|773.49|766.45|772.57|765.53|163
1729459800000|2024-10-20 21:30:00|772.68|765.64|772.56|765.52|773.38|766.34|772.34|765.3|185
1729460100000|2024-10-20 21:35:00|772.55|765.51|771.03|763.99|772.69|765.65|770.97|763.93|166
1729460400000|2024-10-20 21:40:00|771.04|764|772.98|765.94|773.25|766.21|771.04|764|249
1729460700000|2024-10-20 21:45:00|772.96|765.92|771.98|764.94|772.96|765.92|771.97|764.93|107
1729461000000|2024-10-20 21:50:00|771.97|764.93|771.19|764.15|771.98|764.94|770.25|763.21|189
1729461300000|2024-10-20 21:55:00|771.17|764.13|771.88|764.84|771.93|764.89|770.86|763.82|167
1729461600000|2024-10-20 22:00:00|771.89|764.85|776.37|769.33|777.47|770.43|771.89|764.85|407
1729461900000|2024-10-20 22:05:00|776.32|769.28|777.27|770.23|778.12|771.08|775.27|768.23|333
1729462200000|2024-10-20 22:10:00|777.22|770.18|773.27|766.23|777.22|770.18|772.07|765.03|339
1729462500000|2024-10-20 22:15:00|773.32|766.28|776.77|769.73|778.07|771.03|773.32|766.28|309
1729462800000|2024-10-20 22:20:00|776.72|769.68|775.39|768.35|777.62|770.58|774.77|767.73|307
1729463100000|2024-10-20 22:25:00|775.37|768.33|778.82|771.78|779.82|772.78|775.17|768.13|386
1729463400000|2024-10-20 22:30:00|778.87|771.83|778.27|771.23|779.47|772.43|775.72|768.68|386
1729463700000|2024-10-20 22:35:00|778.22|771.18|778.22|771.18|779.02|771.98|776.87|769.83|317
1729464000000|2024-10-20 22:40:00|778.21|771.17|777.02|769.98|778.67|771.63|776.02|768.98|260
1729464300000|2024-10-20 22:45:00|777.07|770.03|777.37|770.33|777.62|770.58|776.12|769.08|291
1729464600000|2024-10-20 22:50:00|777.32|770.28|778.07|771.03|779.97|772.93|777.22|770.18|284
1729464900000|2024-10-20 22:55:00|778.02|770.98|778.67|771.63|779.47|772.43|777.52|770.48|246
1729465200000|2024-10-20 23:00:00|778.52|771.48|779.02|771.98|779.93|772.89|777.97|770.93|292
1729465500000|2024-10-20 23:05:00|779.07|772.03|777.42|770.38|779.47|772.43|776.57|769.53|262
1729465800000|2024-10-20 23:10:00|777.45|770.41|779.87|772.83|780.78|773.74|777.45|770.41|215
1729466100000|2024-10-20 23:15:00|779.91|772.87|777.87|770.83|779.91|772.87|777.67|770.63|215
1729466400000|2024-10-20 23:20:00|777.92|770.88|778.67|771.63|779.37|772.33|777.92|770.88|201
1729466700000|2024-10-20 23:25:00|778.72|771.68|778.02|770.98|779.07|772.03|777.47|770.43|210
1729467000000|2024-10-20 23:30:00|777.97|770.93|778.02|770.98|778.52|771.48|776.57|769.53|214
1729467300000|2024-10-20 23:35:00|778.07|771.03|776.57|769.53|778.42|771.38|775.92|768.88|183
1729467600000|2024-10-20 23:40:00|776.52|769.48|777.97|770.93|778.52|771.48|776.37|769.33|191
1729467900000|2024-10-20 23:45:00|778.02|770.98|778.72|771.68|780.22|773.18|777.92|770.88|308
1729468200000|2024-10-20 23:50:00|778.82|771.78|778.73|771.69|780.12|773.08|777.32|770.28|248
1729468500000|2024-10-20 23:55:00|778.77|771.73|779.52|772.48|779.64|772.6|778.73|771.69|124
1729468800000|2024-10-21 00:00:00|779.56|772.52|777.92|770.88|780.97|773.93|777.92|770.88|179
1729469100000|2024-10-21 00:05:00|777.87|770.83|779.12|772.08|779.12|772.08|776.32|769.28|232
1729469400000|2024-10-21 00:10:00|779.17|772.13|778.17|771.13|779.17|772.13|775.47|768.43|237
1729469700000|2024-10-21 00:15:00|778.25|771.21|778.67|771.63|780.96|773.92|778.22|771.18|378
1729470000000|2024-10-21 00:20:00|778.62|771.58|781.72|774.68|782.02|774.98|777.82|770.78|385
1729470300000|2024-10-21 00:25:00|781.52|774.48|781.67|774.63|782.12|775.08|780.37|773.33|247
1729470600000|2024-10-21 00:30:00|781.64|774.6|779.62|772.58|782.24|775.2|779.22|772.18|265
1729470900000|2024-10-21 00:35:00|779.67|772.63|780.77|773.73|781.82|774.78|779.42|772.38|256
1729471200000|2024-10-21 00:40:00|780.72|773.68|782.01|774.97|782.12|775.08|780.72|773.68|182
1729471500000|2024-10-21 00:45:00|781.97|774.93|780.52|773.48|781.97|774.93|779.82|772.78|269
1729471800000|2024-10-21 00:50:00|780.57|773.53|776.67|769.63|780.57|773.53|776.17|769.13|281
1729472100000|2024-10-21 00:55:00|776.57|769.53|777.92|770.88|778.12|771.08|775.97|768.93|200
1729472400000|2024-10-21 01:00:00|777.97|770.93|777.75|770.71|778.1|771.06|777.07|770.03|207
1729472700000|2024-10-21 01:05:00|777.8|770.76|777.62|770.58|778.72|771.68|777.22|770.18|186
1729473000000|2024-10-21 01:10:00|777.72|770.68|780.02|772.98|780.47|773.43|777.62|770.58|224
1729473300000|2024-10-21 01:15:00|780.07|773.03|780.37|773.33|780.42|773.38|778.62|771.58|263
1729473600000|2024-10-21 01:20:00|780.32|773.28|781.37|774.33|782.86|775.82|780.02|772.98|314
1729473900000|2024-10-21 01:25:00|781.32|774.28|782.57|775.53|782.92|775.88|780.92|773.88|159
1729474200000|2024-10-21 01:30:00|782.52|775.48|783.37|776.33|783.62|776.58|782.02|774.98|173
1729474500000|2024-10-21 01:35:00|783.62|776.58|780.97|773.93|783.82|776.78|780.62|773.58|218
1729474800000|2024-10-21 01:40:00|781.02|773.98|781.52|774.48|781.52|774.48|779.87|772.83|120
1729475100000|2024-10-21 01:45:00|781.57|774.53|782.02|774.98|782.27|775.23|780.47|773.43|161
1729475400000|2024-10-21 01:50:00|781.97|774.93|780.96|773.92|782.42|775.38|780.87|773.83|94
1729475700000|2024-10-21 01:55:00|781.01|773.97|780.22|773.18|781.01|773.97|779.27|772.23|128
1729476000000|2024-10-21 02:00:00|780.37|773.33|782.02|774.98|782.07|775.03|780.27|773.23|133
1729476300000|2024-10-21 02:05:00|781.97|774.93|780.77|773.73|782.12|775.08|779.97|772.93|129
1729476600000|2024-10-21 02:10:00|780.72|773.68|780.32|773.28|780.77|773.73|779.52|772.48|85
1729476900000|2024-10-21 02:15:00|780.37|773.33|778.22|771.18|781.12|774.08|778.12|771.08|143
1729477200000|2024-10-21 02:20:00|778.17|771.13|777.47|770.43|778.22|771.18|776.37|769.33|272
1729477500000|2024-10-21 02:25:00|777.42|770.38|778.07|771.03|779.92|772.88|777.32|770.28|286
1729477800000|2024-10-21 02:30:00|778.02|770.98|777.12|770.08|779.72|772.68|776.67|769.63|199
1729478100000|2024-10-21 02:35:00|777.17|770.13|777.77|770.73|777.82|770.78|775.77|768.73|267
1729478400000|2024-10-21 02:40:00|777.82|770.78|778.37|771.33|778.62|771.58|775.12|768.08|366
1729478700000|2024-10-21 02:45:00|778.42|771.38|775.37|768.33|778.77|771.73|774.87|767.83|323
1729479000000|2024-10-21 02:50:00|775.32|768.28|775.62|768.58|776.27|769.23|774.17|767.13|257
1729479300000|2024-10-21 02:55:00|775.67|768.63|773.02|765.98|776.02|768.98|772.67|765.63|335
1729479600000|2024-10-21 03:00:00|773.07|766.03|774.97|767.93|775.12|768.08|772.22|765.18|309
1729479900000|2024-10-21 03:05:00|775.02|767.98|773.97|766.93|775.02|767.98|772.82|765.78|150
1729480200000|2024-10-21 03:10:00|774.02|766.98|770.82|763.78|774.32|767.28|770.52|763.48|233
1729480500000|2024-10-21 03:15:00|770.92|763.88|772.62|765.58|772.92|765.88|769.97|762.93|266
1729480800000|2024-10-21 03:20:00|772.52|765.48|772.07|765.03|773.07|766.03|771.72|764.68|122
1729481100000|2024-10-21 03:25:00|772.12|765.08|773.23|766.19|773.24|766.2|771.92|764.88|127
1729481400000|2024-10-21 03:30:00|773.28|766.24|774.52|767.48|774.57|767.53|773.02|765.98|145
1729481700000|2024-10-21 03:35:00|774.47|767.43|774.52|767.48|774.92|767.88|774.27|767.23|127
1729482000000|2024-10-21 03:40:00|774.47|767.43|773.78|766.74|774.52|767.48|773.77|766.73|87
1729482300000|2024-10-21 03:45:00|773.76|766.72|773.62|766.58|773.92|766.88|772.62|765.58|144
1729482600000|2024-10-21 03:50:00|773.57|766.53|772.67|765.63|773.57|766.53|772.62|765.58|109
1729482900000|2024-10-21 03:55:00|772.62|765.58|772.02|764.98|772.82|765.78|771.87|764.83|106
1729483200000|2024-10-21 04:00:00|771.97|764.93|770.67|763.63|772.12|765.08|770.67|763.63|140
1729483500000|2024-10-21 04:05:00|770.72|763.68|769.32|762.28|770.92|763.88|768.97|761.93|143
1729483800000|2024-10-21 04:10:00|769.27|762.23|769.27|762.23|770.47|763.43|768.72|761.68|176
1729484100000|2024-10-21 04:15:00|769.07|762.03|769.02|761.98|770.12|763.08|768.17|761.13|177
1729484400000|2024-10-21 04:20:00|768.87|761.83|769.77|762.73|770.12|763.08|768.57|761.53|190
1729484700000|2024-10-21 04:25:00|769.82|762.78|769.37|762.33|769.82|762.78|768.37|761.33|152
1729485000000|2024-10-21 04:30:00|769.32|762.28|769.94|762.9|770.21|763.17|769.27|762.23|152
1729485300000|2024-10-21 04:35:00|770.02|762.98|771.32|764.28|771.67|764.63|769.57|762.53|83
1729485600000|2024-10-21 04:40:00|771.62|764.58|771.42|764.38|772.12|765.08|771.22|764.18|99
1729485900000|2024-10-21 04:45:00|771.52|764.48|771.87|764.83|772.02|764.98|771.52|764.48|49
1729486200000|2024-10-21 04:50:00|771.82|764.78|772.42|765.38|772.62|765.58|771.67|764.63|90
1729486500000|2024-10-21 04:55:00|772.47|765.43|772.67|765.63|772.92|765.88|771.77|764.73|96
1729486800000|2024-10-21 05:00:00|772.62|765.58|774.57|767.53|774.69|767.65|772.45|765.41|157
1729487100000|2024-10-21 05:05:00|774.61|767.57|773.97|766.93|776.07|769.03|773.67|766.63|190
1729487400000|2024-10-21 05:10:00|773.92|766.88|773.22|766.18|773.92|766.88|772.87|765.83|144
1729487700000|2024-10-21 05:15:00|773.12|766.08|773.15|766.11|773.57|766.53|772.42|765.38|111
1729488000000|2024-10-21 05:20:00|773.14|766.1|774.97|767.93|775.37|768.33|773.14|766.1|85
1729488300000|2024-10-21 05:25:00|775.03|767.99|775.72|768.68|775.82|768.78|774.92|767.88|77
1729488600000|2024-10-21 05:30:00|775.82|768.78|774.52|767.48|776.37|769.33|774.27|767.23|114
1729488900000|2024-10-21 05:35:00|774.57|767.53|775.32|768.28|775.72|768.68|774.32|767.28|122
1729489200000|2024-10-21 05:40:00|775.27|768.23|776.02|768.98|776.02|768.98|774.65|767.61|84
1729489500000|2024-10-21 05:45:00|776.12|769.08|775.67|768.63|776.22|769.18|775.62|768.58|30
1729489800000|2024-10-21 05:50:00|775.62|768.58|776.22|769.18|776.42|769.38|775.22|768.18|71
1729490100000|2024-10-21 05:55:00|776.17|769.13|775.66|768.62|776.42|769.38|775.66|768.62|76
1729490400000|2024-10-21 06:00:00|775.61|768.57|776.27|769.23|776.52|769.48|774.62|767.58|114
1729490700000|2024-10-21 06:05:00|776.22|769.18|776.77|769.73|776.97|769.93|776.17|769.13|69
1729491000000|2024-10-21 06:10:00|776.82|769.78|777.27|770.23|777.62|770.58|776.76|769.72|79
1729491300000|2024-10-21 06:15:00|777.22|770.18|777.97|770.93|778.32|771.28|776.98|769.94|89
1729491600000|2024-10-21 06:20:00|778.12|771.08|778.62|771.58|779.02|771.98|777.83|770.79|59
1729491900000|2024-10-21 06:25:00|778.72|771.68|777.39|770.35|779.12|772.08|777.17|770.13|136
1729492200000|2024-10-21 06:30:00|777.34|770.3|778.67|771.63|779.02|771.98|777.12|770.08|132
1729492500000|2024-10-21 06:35:00|778.76|771.72|777.82|770.78|778.76|771.72|777.67|770.63|130
1729492800000|2024-10-21 06:40:00|777.72|770.68|775.91|768.87|777.82|770.78|775.52|768.48|147
1729493100000|2024-10-21 06:45:00|775.96|768.92|776.12|769.08|776.87|769.83|775.52|768.48|138
1729493400000|2024-10-21 06:50:00|776.02|768.98|773.67|766.63|776.02|768.98|773.67|766.63|146
1729493700000|2024-10-21 06:55:00|773.52|766.48|770.07|763.03|773.57|766.53|769.32|762.28|214
1729494000000|2024-10-21 07:00:00|770.12|763.08|770.76|763.72|770.98|763.94|768.07|761.03|253
1729494300000|2024-10-21 07:05:00|770.82|763.78|771.77|764.73|771.82|764.78|769.17|762.13|168
1729494600000|2024-10-21 07:10:00|771.82|764.78|771.69|764.65|772.32|765.28|770.87|763.83|140
1729494900000|2024-10-21 07:15:00|771.64|764.6|771.12|764.08|771.77|764.73|769.82|762.78|205
1729495200000|2024-10-21 07:20:00|771.07|764.03|769.87|762.83|771.07|764.03|769.72|762.68|175
1729495500000|2024-10-21 07:25:00|769.92|762.88|769.82|762.78|770.22|763.18|769.02|761.98|175
1729495800000|2024-10-21 07:30:00|769.72|762.68|768.38|761.34|770.17|763.13|768.07|761.03|220
1729496100000|2024-10-21 07:35:00|768.36|761.32|769.02|761.98|769.32|762.28|766.72|759.68|195
1729496400000|2024-10-21 07:40:00|768.97|761.93|768.67|761.63|769.52|762.48|767.67|760.63|146
1729496700000|2024-10-21 07:45:00|768.82|761.78|769.22|762.18|770.02|762.98|768.82|761.78|118
1729497000000|2024-10-21 07:50:00|769.17|762.13|769.17|762.13|770.32|763.28|768.82|761.78|180
1729497300000|2024-10-21 07:55:00|769.23|762.19|769.22|762.18|770.57|763.53|769.07|762.03|186
1729497600000|2024-10-21 08:00:00|769.27|762.23|771.47|764.43|771.62|764.58|769.27|762.23|154
1729497900000|2024-10-21 08:05:00|771.52|764.48|773.57|766.53|773.57|766.53|770.67|763.63|189
1729498200000|2024-10-21 08:10:00|773.47|766.43|772.12|765.08|773.52|766.48|771.27|764.23|161
1729498500000|2024-10-21 08:15:00|772.02|764.98|771.97|764.93|772.97|765.93|770.92|763.88|146
1729498800000|2024-10-21 08:20:00|771.92|764.88|770.67|763.63|771.92|764.88|770.62|763.58|90
1729499100000|2024-10-21 08:25:00|770.66|763.62|771.17|764.13|771.37|764.33|769.77|762.73|148
1729499400000|2024-10-21 08:30:00|771.12|764.08|771.22|764.18|771.26|764.22|768.27|761.23|220
1729499700000|2024-10-21 08:35:00|771.17|764.13|771.22|764.18|771.27|764.23|769.72|762.68|217
1729500000000|2024-10-21 08:40:00|771.17|764.13|769.47|762.43|771.57|764.53|769.37|762.33|150
1729500300000|2024-10-21 08:45:00|769.42|762.38|768.27|761.23|769.42|762.38|766.47|759.43|257
1729500600000|2024-10-21 08:50:00|768.32|761.28|767.17|760.13|769.07|762.03|766.02|758.98|261
1729500900000|2024-10-21 08:55:00|767.07|760.03|767.57|760.53|768.63|761.59|767.02|759.98|171
1729501200000|2024-10-21 09:00:00|767.52|760.48|767.57|760.53|767.87|760.83|766.27|759.23|253
1729501500000|2024-10-21 09:05:00|767.62|760.58|770.22|763.18|771.92|764.88|767.35|760.31|288
1729501800000|2024-10-21 09:10:00|770.2|763.16|770.42|763.38|771.43|764.39|768.77|761.73|195
1729502100000|2024-10-21 09:15:00|770.57|763.53|769.17|762.13|770.97|763.93|768.22|761.18|161
1729502400000|2024-10-21 09:20:00|769.27|762.23|766.97|759.93|769.27|762.23|766.97|759.93|182
1729502700000|2024-10-21 09:25:00|766.87|759.83|766.62|759.58|767.91|760.87|766.02|758.98|138
1729503000000|2024-10-21 09:30:00|766.57|759.53|761.22|754.18|766.57|759.53|760.72|753.68|371
1729503300000|2024-10-21 09:35:00|761.27|754.23|763.22|756.18|763.27|756.23|760.22|753.18|272
1729503600000|2024-10-21 09:40:00|763.32|756.28|762.32|755.28|763.72|756.68|761.67|754.63|235
1729503900000|2024-10-21 09:45:00|762.22|755.18|765.52|758.48|765.52|758.48|761.12|754.08|194
1729504200000|2024-10-21 09:50:00|765.67|758.63|765.57|758.53|766.12|759.08|765.02|757.98|139
1729504500000|2024-10-21 09:55:00|765.67|758.63|765.92|758.88|766.07|759.03|764.67|757.63|130
1729504800000|2024-10-21 10:00:00|765.97|758.93|765.64|758.6|766.62|759.58|765.42|758.38|139
1729505100000|2024-10-21 10:05:00|765.63|758.59|766.32|759.28|767.02|759.98|765.47|758.43|149
1729505400000|2024-10-21 10:10:00|766.37|759.33|765.87|758.83|766.37|759.33|764.87|757.83|116
1729505700000|2024-10-21 10:15:00|765.97|758.93|764.92|757.88|766.07|759.03|764.17|757.13|196
1729506000000|2024-10-21 10:20:00|764.97|757.93|764.76|757.72|765.12|758.08|763.97|756.93|127
1729506300000|2024-10-21 10:25:00|764.82|757.78|763.07|756.03|765.02|757.98|762.62|755.58|157
1729506600000|2024-10-21 10:30:00|763.02|755.98|762.92|755.88|764.07|757.03|761.92|754.88|163
1729506900000|2024-10-21 10:35:00|762.87|755.83|764.02|756.98|764.27|757.23|762.42|755.38|195
1729507200000|2024-10-21 10:40:00|764.07|757.03|764.02|756.98|764.92|757.88|763.67|756.63|152
1729507500000|2024-10-21 10:45:00|763.97|756.93|765.02|757.98|765.17|758.13|762.47|755.43|162
1729507800000|2024-10-21 10:50:00|765.07|758.03|764.87|757.83|765.12|758.08|764.07|757.03|145
1729508100000|2024-10-21 10:55:00|764.77|757.73|763.42|756.38|764.92|757.88|762.42|755.38|158
1729508400000|2024-10-21 11:00:00|763.32|756.28|762.97|755.93|764.47|757.43|761.37|754.33|302
1729508700000|2024-10-21 11:05:00|762.92|755.88|764.56|757.52|765.32|758.28|762.22|755.18|183
1729509000000|2024-10-21 11:10:00|764.55|757.51|764.77|757.73|764.92|757.88|763.52|756.48|163
1729509300000|2024-10-21 11:15:00|764.72|757.68|765.12|758.08|766.02|758.98|764.57|757.53|142
1729509600000|2024-10-21 11:20:00|765.27|758.23|765.58|758.54|766.17|759.13|764.83|757.79|109
1729509900000|2024-10-21 11:25:00|765.57|758.53|766.57|759.53|766.97|759.93|765.57|758.53|87
1729510200000|2024-10-21 11:30:00|766.67|759.63|766.32|759.28|768.02|760.98|765.72|758.68|144
1729510500000|2024-10-21 11:35:00|766.27|759.23|764.46|757.42|766.67|759.63|763.97|756.93|145
1729510800000|2024-10-21 11:40:00|764.45|757.41|764.97|757.93|766.31|759.27|764.07|757.03|120
1729511100000|2024-10-21 11:45:00|764.87|757.83|765.32|758.28|765.52|758.48|763.67|756.63|202
1729511400000|2024-10-21 11:50:00|765.22|758.18|766.72|759.68|767.77|760.73|764.86|757.82|188
1729511700000|2024-10-21 11:55:00|766.77|759.73|765.97|758.93|767.77|760.73|764.97|757.93|232
1729512000000|2024-10-21 12:00:00|766.02|758.98|766.72|759.68|767.52|760.48|766.02|758.98|117
1729512300000|2024-10-21 12:05:00|766.69|759.65|767.32|760.28|767.32|760.28|765.87|758.83|63
1729512600000|2024-10-21 12:10:00|767.42|760.38|766.72|759.68|767.62|760.58|766.27|759.23|62
1729512900000|2024-10-21 12:15:00|766.67|759.63|764.42|757.38|766.72|759.68|764.42|757.38|132
1729513200000|2024-10-21 12:20:00|764.47|757.43|766.77|759.73|767.07|760.03|763.92|756.88|169
1729513500000|2024-10-21 12:25:00|766.82|759.78|766.62|759.58|766.97|759.93|764.42|757.38|199
1729513800000|2024-10-21 12:30:00|766.57|759.53|765.97|758.93|766.62|759.58|765.62|758.58|126
1729514100000|2024-10-21 12:35:00|765.92|758.88|761.77|754.73|765.92|758.88|760.97|753.93|240
1729514400000|2024-10-21 12:40:00|762.17|755.13|760.92|753.88|762.67|755.63|760.27|753.23|295
1729514700000|2024-10-21 12:45:00|760.97|753.93|761.77|754.73|761.84|754.8|760.87|753.83|327
1729515000000|2024-10-21 12:50:00|761.87|754.83|763.37|756.33|765.12|758.08|761.87|754.83|303
1729515300000|2024-10-21 12:55:00|763.42|756.38|763.42|756.38|764.02|756.98|763.12|756.08|103
1729515600000|2024-10-21 13:00:00|763.34|756.3|764.67|757.63|765.52|758.48|763.28|756.24|157
1729515900000|2024-10-21 13:05:00|764.52|757.48|762.97|755.93|764.52|757.48|761.67|754.63|109
1729516200000|2024-10-21 13:10:00|763.12|756.08|761.22|754.18|763.77|756.73|761.12|754.08|152
1729516500000|2024-10-21 13:15:00|761.17|754.13|753.47|746.43|761.32|754.28|753.43|746.39|434
1729516800000|2024-10-21 13:20:00|753.42|746.38|756.62|749.58|757.22|750.18|751.97|744.93|486
1729517100000|2024-10-21 13:25:00|756.72|749.68|758.27|751.23|759.07|752.03|755.52|748.48|344
1729517400000|2024-10-21 13:30:00|758.42|751.38|754.02|746.98|758.42|751.38|753.62|746.58|408
1729517700000|2024-10-21 13:35:00|754.17|747.13|752.32|745.28|754.77|747.73|752.22|745.18|342
1729518000000|2024-10-21 13:40:00|752.52|745.48|751.92|744.88|752.72|745.68|749.87|742.83|340
1729518300000|2024-10-21 13:45:00|752.01|744.97|753.77|746.73|754.67|747.63|751.12|744.08|384
1729518600000|2024-10-21 13:50:00|753.72|746.68|744.97|737.93|753.77|746.73|744.82|737.78|434
1729518900000|2024-10-21 13:55:00|745.02|737.98|751.97|744.93|753.32|746.28|745.02|737.98|548
1729519200000|2024-10-21 14:00:00|751.99|744.95|752.02|744.98|754.87|747.83|751.67|744.63|512
1729519500000|2024-10-21 14:05:00|751.97|744.93|756.82|749.78|756.82|749.78|751.72|744.68|367
1729519800000|2024-10-21 14:10:00|756.87|749.83|755.42|748.38|757.57|750.53|754.65|747.61|367
1729520100000|2024-10-21 14:15:00|755.37|748.33|754.97|747.93|757.12|750.08|753.17|746.13|320
1729520400000|2024-10-21 14:20:00|755.02|747.98|754.1|747.06|755.47|748.43|753.87|746.83|268
1729520700000|2024-10-21 14:25:00|754.05|747.01|754.32|747.28|754.82|747.78|752.82|745.78|237
1729521000000|2024-10-21 14:30:00|754.33|747.29|750.1|743.06|754.38|747.34|750.02|742.98|337
1729521300000|2024-10-21 14:35:00|750.15|743.11|750.57|743.53|752.52|745.48|749.39|742.35|303
1729521600000|2024-10-21 14:40:00|750.47|743.43|754.32|747.28|754.52|747.48|749.77|742.73|277
1729521900000|2024-10-21 14:45:00|754.17|747.13|753.14|746.1|754.42|747.38|753.02|745.98|342
1729522200000|2024-10-21 14:50:00|753.09|746.05|755.17|748.13|755.37|748.33|752.56|745.52|245
1729522500000|2024-10-21 14:55:00|755.07|748.03|756.02|748.98|756.27|749.23|754.67|747.63|183
1729522800000|2024-10-21 15:00:00|755.97|748.93|752.02|744.98|755.97|748.93|752.02|744.98|320
1729523100000|2024-10-21 15:05:00|751.97|744.93|751.97|744.93|752.62|745.58|750.52|743.48|430
1729523400000|2024-10-21 15:10:00|751.92|744.88|754.75|747.71|755.07|748.03|750.62|743.58|336
1729523700000|2024-10-21 15:15:00|754.65|747.61|753.47|746.43|755.72|748.68|753.02|745.98|408
1729524000000|2024-10-21 15:20:00|753.82|746.78|752.07|745.03|753.97|746.93|751.37|744.33|206
1729524300000|2024-10-21 15:25:00|752.02|744.98|751.49|744.45|752.67|745.63|750.57|743.53|192
1729524600000|2024-10-21 15:30:00|751.42|744.38|752.38|745.34|753.92|746.88|751.17|744.13|193
1729524900000|2024-10-21 15:35:00|752.28|745.24|751.72|744.68|752.42|745.38|749.92|742.88|174
1729525200000|2024-10-21 15:40:00|751.67|744.63|750.82|743.78|751.67|744.63|749.42|742.38|237
1729525500000|2024-10-21 15:45:00|750.77|743.73|752.77|745.73|753.22|746.18|750.77|743.73|216
1729525800000|2024-10-21 15:50:00|752.82|745.78|752.27|745.23|753.02|745.98|751.62|744.58|194
1729526100000|2024-10-21 15:55:00|752.32|745.28|755.12|748.08|755.32|748.28|752.17|745.13|168
1729526400000|2024-10-21 16:00:00|755.21|748.17|755.87|748.83|755.97|748.93|753.72|746.68|267
1729526700000|2024-10-21 16:05:00|755.83|748.79|755.49|748.45|756.07|749.03|753.87|746.83|200
1729527000000|2024-10-21 16:10:00|755.48|748.44|754.35|747.31|756.02|748.98|754.07|747.03|156
1729527300000|2024-10-21 16:15:00|754.34|747.3|754.52|747.48|754.67|747.63|754.02|746.98|27
1729527600000|2024-10-21 16:20:00|753.82|746.78|750.17|743.13|753.82|746.78|749.72|742.68|244
1729527900000|2024-10-21 16:25:00|750.12|743.08|749.32|742.28|750.32|743.28|748.48|741.44|230
1729528200000|2024-10-21 16:30:00|749.42|742.38|748.37|741.33|749.82|742.78|747.82|740.78|318
1729528500000|2024-10-21 16:35:00|748.42|741.38|750.07|743.03|750.62|743.58|747.52|740.48|333
1729528800000|2024-10-21 16:40:00|750.12|743.08|752.72|745.68|753.02|745.98|749.27|742.23|183
1729529100000|2024-10-21 16:45:00|752.77|745.73|753.12|746.08|753.72|746.68|752.67|745.63|169
1729529400000|2024-10-21 16:50:00|753.22|746.18|753.57|746.53|754.07|747.03|753.01|745.97|141
1729529700000|2024-10-21 16:55:00|753.62|746.58|757.37|750.33|757.62|750.58|753.62|746.58|217
1729530000000|2024-10-21 17:00:00|757.27|750.23|759.87|752.83|759.92|752.88|757.17|750.13|154
1729530300000|2024-10-21 17:05:00|759.82|752.78|764.12|757.08|764.17|757.13|759.82|752.78|131
1729530600000|2024-10-21 17:10:00|764.17|757.13|765.22|758.18|765.32|758.28|763.67|756.63|188
1729530900000|2024-10-21 17:15:00|765.12|758.08|763.37|756.33|765.12|758.08|762.62|755.58|254
1729531200000|2024-10-21 17:20:00|763.32|756.28|764.12|757.08|764.12|757.08|762.72|755.68|120
1729531500000|2024-10-21 17:25:00|764.22|757.18|765.72|758.68|765.97|758.93|763.47|756.43|114
1729531800000|2024-10-21 17:30:00|765.57|758.53|768.27|761.23|768.27|761.23|765.55|758.51|187
1729532100000|2024-10-21 17:35:00|768.22|761.18|770.17|763.13|770.17|763.13|767.76|760.72|150
1729532400000|2024-10-21 17:40:00|770.22|763.18|769.22|762.18|771.35|764.31|768.77|761.73|243
1729532700000|2024-10-21 17:45:00|769.17|762.13|769.07|762.03|769.32|762.28|767.07|760.03|226
1729533000000|2024-10-21 17:50:00|768.87|761.83|768.62|761.58|770.27|763.23|768.32|761.28|145
1729533300000|2024-10-21 17:55:00|768.77|761.73|765.92|758.88|769.07|762.03|765.92|758.88|117
1729533600000|2024-10-21 18:00:00|765.87|758.83|766.32|759.28|766.47|759.43|764.62|757.58|219
1729533900000|2024-10-21 18:05:00|766.37|759.33|764.87|757.83|766.37|759.33|764.52|757.48|168
1729534200000|2024-10-21 18:10:00|764.82|757.78|764.27|757.23|765.02|757.98|763.22|756.18|101
1729534500000|2024-10-21 18:15:00|764.22|757.18|761.02|753.98|764.22|757.18|760.87|753.83|185
1729534800000|2024-10-21 18:20:00|761.07|754.03|762.02|754.98|763.02|755.98|760.77|753.73|271
1729535100000|2024-10-21 18:25:00|762.07|755.03|761.57|754.53|762.17|755.13|760.67|753.63|230
1729535400000|2024-10-21 18:30:00|761.62|754.58|762.37|755.33|763.02|755.98|760.67|753.63|301
1729535700000|2024-10-21 18:35:00|762.42|755.38|764.67|757.63|764.92|757.88|762.37|755.33|189
1729536000000|2024-10-21 18:40:00|764.72|757.68|765.52|758.48|767.22|760.18|764.72|757.68|196
1729536300000|2024-10-21 18:45:00|765.47|758.43|766.17|759.13|766.37|759.33|764.67|757.63|188
1729536600000|2024-10-21 18:50:00|765.97|758.93|767.47|760.43|767.47|760.43|765.47|758.43|111
1729536900000|2024-10-21 18:55:00|767.52|760.48|767.92|760.88|768.52|761.48|767.47|760.43|92
1729537200000|2024-10-21 19:00:00|767.97|760.93|769.82|762.78|769.82|762.78|767.97|760.93|141
1729537500000|2024-10-21 19:05:00|769.77|762.73|769.97|762.93|770.42|763.38|769.62|762.58|181
1729537800000|2024-10-21 19:10:00|770.02|762.98|771.73|764.69|772.07|765.03|769.27|762.23|178
1729538100000|2024-10-21 19:15:00|771.72|764.68|771.87|764.83|772.47|765.43|770.72|763.68|201
1729538400000|2024-10-21 19:20:00|771.92|764.88|772.77|765.73|772.77|765.73|770.97|763.93|150
1729538700000|2024-10-21 19:25:00|772.89|765.85|773.32|766.28|773.92|766.88|772.82|765.78|186
1729539000000|2024-10-21 19:30:00|773.27|766.23|773.22|766.18|773.82|766.78|771.47|764.43|188
1729539300000|2024-10-21 19:35:00|773.17|766.13|773.62|766.58|773.77|766.73|772.62|765.58|131
1729539600000|2024-10-21 19:40:00|773.67|766.63|773.28|766.24|774.12|767.08|773.17|766.13|130
1729539900000|2024-10-21 19:45:00|773.22|766.18|774.07|767.03|774.29|767.25|772.37|765.33|155
1729540200000|2024-10-21 19:50:00|774.02|766.98|774.83|767.79|775.17|768.13|773.52|766.48|163
1729540500000|2024-10-21 19:55:00|774.78|767.74|774.12|767.08|774.97|767.93|773.52|766.48|229
1729540800000|2024-10-21 20:00:00|774.32|767.28|774.97|767.93|774.97|767.93|771.82|764.78|198
1729541100000|2024-10-21 20:05:00|775.12|768.08|776.02|768.98|776.27|769.23|774.93|767.89|142
1729541400000|2024-10-21 20:10:00|776.07|769.03|775.12|768.08|776.42|769.38|775.02|767.98|118
1729541700000|2024-10-21 20:15:00|775.17|768.13|776.13|769.09|776.57|769.53|775.07|768.03|100
1729542000000|2024-10-21 20:20:00|776.23|769.19|776.52|769.48|776.52|769.48|775.27|768.23|74
1729542300000|2024-10-21 20:25:00|776.42|769.38|777.27|770.23|777.27|770.23|775.47|768.43|73
1729542600000|2024-10-21 20:30:00|777.22|770.18|777.02|769.98|777.87|770.83|776.47|769.43|108
1729542900000|2024-10-21 20:35:00|776.97|769.93|776.92|769.88|777.02|769.98|776.04|769|104
1729543200000|2024-10-21 20:40:00|776.87|769.83|777.62|770.58|777.82|770.78|776.77|769.73|108
1729543500000|2024-10-21 20:45:00|777.67|770.63|777.92|770.88|778.57|771.53|777.57|770.53|100
1729544100000|2024-10-21 20:55:00|778.12|771.08|778.1|771.06|778.52|771.48|777.82|770.78|78
1729544400000|2024-10-21 21:00:00|778.03|770.99|779.42|772.38|779.42|772.38|778.01|770.97|204
1729544700000|2024-10-21 21:05:00|779.35|772.31|781.69|774.65|781.94|774.9|779.19|772.15|298
1729545000000|2024-10-21 21:10:00|781.72|774.68|781.97|774.93|782.64|775.6|781.7|774.66|258
1729545300000|2024-10-21 21:15:00|781.95|774.91|782.41|775.37|782.47|775.43|781.67|774.63|235
1729545600000|2024-10-21 21:20:00|782.43|775.39|782.68|775.64|783.06|776.02|782.37|775.33|133
1729545900000|2024-10-21 21:25:00|782.72|775.68|783.94|776.9|784.22|777.18|782.72|775.68|137
1729546200000|2024-10-21 21:30:00|783.99|776.95|782.39|775.35|784.09|777.05|781.48|774.44|203
1729546500000|2024-10-21 21:35:00|782.4|775.36|783.16|776.12|783.49|776.45|782.36|775.32|130
1729546800000|2024-10-21 21:40:00|783.18|776.14|782.75|775.71|783.32|776.28|781.95|774.91|114
1729547100000|2024-10-21 21:45:00|782.76|775.72|784.25|777.21|784.53|777.49|782.65|775.61|91
1729547400000|2024-10-21 21:50:00|784.27|777.23|784.84|777.8|785.59|778.55|784.2|777.16|137
1729547700000|2024-10-21 21:55:00|784.88|777.84|787.47|780.43|787.47|780.43|784.88|777.84|132
1729548000000|2024-10-21 22:00:00|787.71|780.67|789.77|782.73|790.62|783.58|786.57|779.53|202
1729548300000|2024-10-21 22:05:00|789.82|782.78|797.22|790.18|798.87|791.83|789.72|782.68|311
1729548600000|2024-10-21 22:10:00|797.37|790.33|798.62|791.58|800.12|793.08|796.92|789.88|229
1729548900000|2024-10-21 22:15:00|798.57|791.53|796.22|789.18|798.57|791.53|793.17|786.13|271
1729549200000|2024-10-21 22:20:00|796.17|789.13|796.27|789.23|797.37|790.33|795.12|788.08|216
1729549500000|2024-10-21 22:25:00|796.32|789.28|795.32|788.28|796.42|789.38|792.37|785.33|214
1729549800000|2024-10-21 22:30:00|795.27|788.23|795.03|787.99|796.82|789.78|794.72|787.68|207
1729550100000|2024-10-21 22:35:00|795.07|788.03|792.02|784.98|796.12|789.08|790.47|783.43|261
1729550400000|2024-10-21 22:40:00|792.07|785.03|793.07|786.03|793.07|786.03|791.66|784.62|189
1729550700000|2024-10-21 22:45:00|793.02|785.98|791.32|784.28|794.12|787.08|791.32|784.28|195
1729551000000|2024-10-21 22:50:00|791.37|784.33|789.82|782.78|791.37|784.33|788.97|781.93|213
1729551300000|2024-10-21 22:55:00|789.72|782.68|790.06|783.02|790.07|783.03|788.02|780.98|57
1729551600000|2024-10-21 23:00:00|790.05|783.01|788.47|781.43|790.42|783.38|786.57|779.53|271
1729551900000|2024-10-21 23:05:00|788.37|781.33|789.57|782.53|789.81|782.77|788.37|781.33|127
1729552200000|2024-10-21 23:10:00|789.67|782.63|788.07|781.03|790.72|783.68|788.07|781.03|144
1729552500000|2024-10-21 23:15:00|788.02|780.98|789.42|782.38|789.77|782.73|787.77|780.73|137
1729552800000|2024-10-21 23:20:00|789.47|782.43|790.37|783.33|790.97|783.93|789.07|782.03|103
1729553100000|2024-10-21 23:25:00|790.47|783.43|789.47|782.43|791.22|784.18|789.47|782.43|129
1729553400000|2024-10-21 23:30:00|789.42|782.38|786.57|779.53|789.47|782.43|785.77|778.73|247
1729553700000|2024-10-21 23:35:00|786.52|779.48|785.32|778.28|786.67|779.63|784.42|777.38|224
1729554000000|2024-10-21 23:40:00|785.37|778.33|786.22|779.18|786.72|779.68|785.12|778.08|156
1729554300000|2024-10-21 23:45:00|786.27|779.23|784.27|777.23|786.37|779.33|784.27|777.23|160
1729554600000|2024-10-21 23:50:00|784.32|777.28|784.27|777.23|784.92|777.88|783.72|776.68|182
1729554900000|2024-10-21 23:55:00|784.17|777.13|782.52|775.48|784.17|777.13|781.52|774.48|172
1729555200000|2024-10-22 00:00:00|782.47|775.43|787.62|780.58|788.02|780.98|782.47|775.43|219
1729555500000|2024-10-22 00:05:00|787.59|780.55|788.22|781.18|790.17|783.13|787.44|780.4|213
1729555800000|2024-10-22 00:10:00|788.42|781.38|789.17|782.13|790.67|783.63|788.22|781.18|199
1729556100000|2024-10-22 00:15:00|789.27|782.23|784.97|777.93|789.82|782.78|784.67|777.63|264
1729556400000|2024-10-22 00:20:00|785.01|777.97|782.33|775.29|786.92|779.88|781.77|774.73|263
1729556700000|2024-10-22 00:25:00|782.23|775.19|779.72|772.68|782.52|775.48|779.27|772.23|310
1729557000000|2024-10-22 00:30:00|779.77|772.73|779.07|772.03|780.32|773.28|774.17|767.13|812
1729557300000|2024-10-22 00:35:00|778.92|771.88|774.77|767.73|780.12|773.08|774.62|767.58|513
1729557600000|2024-10-22 00:40:00|774.72|767.68|777.22|770.18|777.77|770.73|773.22|766.18|391
1729557900000|2024-10-22 00:45:00|777.32|770.28|784.72|777.68|784.87|777.83|777.32|770.28|328
1729558200000|2024-10-22 00:50:00|784.67|777.63|783.87|776.83|784.67|777.63|780.97|773.93|401
1729558500000|2024-10-22 00:55:00|783.92|776.88|782.67|775.63|784.22|777.18|781.92|774.88|334
1729558800000|2024-10-22 01:00:00|782.72|775.68|782.02|774.98|782.87|775.83|778.97|771.93|478
1729559100000|2024-10-22 01:05:00|781.97|774.93|782.92|775.88|785.67|778.63|781.97|774.93|282
1729559400000|2024-10-22 01:10:00|782.87|775.83|785.02|777.98|786.17|779.13|782.12|775.08|218
1729559700000|2024-10-22 01:15:00|785.12|778.08|789.82|782.78|789.82|782.78|784.77|777.73|197
1729560000000|2024-10-22 01:20:00|789.97|782.93|793.22|786.18|793.42|786.38|789.02|781.98|263
1729560300000|2024-10-22 01:25:00|793.27|786.23|793.52|786.48|795.36|788.32|792.72|785.68|287
1729560600000|2024-10-22 01:30:00|793.57|786.53|790.92|783.88|796.02|788.98|790.57|783.53|320
1729560900000|2024-10-22 01:35:00|790.87|783.83|790.22|783.18|790.87|783.83|788.77|781.73|223
1729561200000|2024-10-22 01:40:00|790.27|783.23|790.97|783.93|791.05|784.01|789.17|782.13|214
1729561500000|2024-10-22 01:45:00|790.87|783.83|791.27|784.23|791.78|784.74|789.07|782.03|182
1729561800000|2024-10-22 01:50:00|791.32|784.28|792.27|785.23|793.97|786.93|790.37|783.33|251
1729562100000|2024-10-22 01:55:00|792.22|785.18|791.22|784.18|792.27|785.23|790.52|783.48|158
1729562400000|2024-10-22 02:00:00|791.17|784.13|791.12|784.08|792.37|785.33|790.67|783.63|244
1729562700000|2024-10-22 02:05:00|791.07|784.03|794.12|787.08|794.82|787.78|791.07|784.03|185
1729563000000|2024-10-22 02:10:00|794.02|786.98|794.21|787.17|794.77|787.73|793.72|786.68|138
1729563300000|2024-10-22 02:15:00|794.17|787.13|794.72|787.68|797.13|790.09|793.97|786.93|284
1729563600000|2024-10-22 02:20:00|794.75|787.71|795.82|788.78|798.14|791.1|794.75|787.71|176
1729563900000|2024-10-22 02:25:00|795.72|788.68|794.97|787.93|797.2|790.16|792.72|785.68|198
1729564200000|2024-10-22 02:30:00|794.92|787.88|794.12|787.08|795.07|788.03|793.77|786.73|273
1729564500000|2024-10-22 02:35:00|794.07|787.03|790.37|783.33|794.67|787.63|789.42|782.38|337
1729564800000|2024-10-22 02:40:00|790.42|783.38|790.07|783.03|791.42|784.38|789.42|782.38|195
1729565100000|2024-10-22 02:45:00|790.12|783.08|788.47|781.43|790.37|783.33|787.87|780.83|270
1729565400000|2024-10-22 02:50:00|788.52|781.48|788.27|781.23|789.87|782.83|787.67|780.63|192
1729565700000|2024-10-22 02:55:00|788.12|781.08|786.67|779.63|788.12|781.08|785.07|778.03|266
1729566000000|2024-10-22 03:00:00|786.93|779.89|790.07|783.03|790.07|783.03|786.77|779.73|163
1729566300000|2024-10-22 03:05:00|789.97|782.93|790.07|783.03|793.74|786.7|789.92|782.88|207
1729566600000|2024-10-22 03:10:00|790.12|783.08|790.57|783.53|791|783.96|788.07|781.03|307
1729566900000|2024-10-22 03:15:00|790.47|783.43|789.27|782.23|790.87|783.83|788.42|781.38|300
1729567200000|2024-10-22 03:20:00|789.37|782.33|787.67|780.63|789.67|782.63|787.67|780.63|79
1729567500000|2024-10-22 03:25:00|787.62|780.58|788.97|781.93|789.42|782.38|787.52|780.48|50
1729568100000|2024-10-22 03:35:00|789.72|782.68|788.47|781.43|790.42|783.38|788.42|781.38|140
1729568400000|2024-10-22 03:40:00|788.57|781.53|791.72|784.68|792.42|785.38|788.57|781.53|142
1729568700000|2024-10-22 03:45:00|791.67|784.63|792.82|785.78|793.86|786.82|790.07|783.03|186
1729569000000|2024-10-22 03:50:00|792.92|785.88|791.92|784.88|793.32|786.28|791.77|784.73|123
1729569300000|2024-10-22 03:55:00|791.82|784.78|792.86|785.82|793.04|786|791.77|784.73|98
1729569600000|2024-10-22 04:00:00|792.85|785.81|793.14|786.1|793.62|786.58|792.52|785.48|136
1729569900000|2024-10-22 04:05:00|793.09|786.05|792.82|785.78|793.77|786.73|792.52|785.48|156
1729570200000|2024-10-22 04:10:00|792.77|785.73|790.67|783.63|793.17|786.13|790.52|783.48|137
1729570500000|2024-10-22 04:15:00|790.62|783.58|788.17|781.13|790.97|783.93|788.17|781.13|193
1729570800000|2024-10-22 04:20:00|788.22|781.18|788.52|781.48|788.97|781.93|787.62|780.58|131
1729571100000|2024-10-22 04:25:00|788.56|781.52|789.52|782.48|789.92|782.88|788.56|781.52|141
1729571400000|2024-10-22 04:30:00|789.47|782.43|788.77|781.73|790.22|783.18|788.12|781.08|166
1729571700000|2024-10-22 04:35:00|788.72|781.68|788.42|781.38|788.72|781.68|787.07|780.03|143
1729572000000|2024-10-22 04:40:00|788.37|781.33|788.67|781.63|789.37|782.33|788.37|781.33|96
1729572300000|2024-10-22 04:45:00|788.57|781.53|787.47|780.43|788.62|781.58|786.27|779.23|158
1729572600000|2024-10-22 04:50:00|787.42|780.38|788.82|781.78|788.82|781.78|787.42|780.38|77
1729572900000|2024-10-22 04:55:00|788.72|781.68|789.33|782.29|789.97|782.93|788.52|781.48|71
1729573200000|2024-10-22 05:00:00|789.47|782.43|789.62|782.58|790.07|783.03|788.52|781.48|162
1729573500000|2024-10-22 05:05:00|789.59|782.55|790.62|783.58|791.57|784.53|789.27|782.23|140
1729573800000|2024-10-22 05:10:00|790.47|783.43|794.47|787.43|794.57|787.53|790.46|783.42|83
1729574100000|2024-10-22 05:15:00|794.62|787.58|794.77|787.73|795.87|788.83|792.97|785.93|134
1729574400000|2024-10-22 05:20:00|795.12|788.08|793.87|786.83|795.27|788.23|793.82|786.78|145
1729574700000|2024-10-22 05:25:00|793.92|786.88|793.92|786.88|794.27|787.23|793.07|786.03|127
1729575000000|2024-10-22 05:30:00|793.87|786.83|794.97|787.93|795.72|788.68|793.07|786.03|163
1729575300000|2024-10-22 05:35:00|795|787.96|796.87|789.83|798.22|791.18|794.72|787.68|175
1729575600000|2024-10-22 05:40:00|796.94|789.9|794.02|786.98|797.04|790|793.82|786.78|207
1729575900000|2024-10-22 05:45:00|793.97|786.93|792.59|785.55|794.87|787.83|792.32|785.28|288
1729576200000|2024-10-22 05:50:00|792.72|785.68|796.27|789.23|796.82|789.78|792.72|785.68|222
1729576500000|2024-10-22 05:55:00|796.37|789.33|797.52|790.48|798.12|791.08|796.19|789.15|147
1729576800000|2024-10-22 06:00:00|797.42|790.38|797.22|790.18|798.62|791.58|796.12|789.08|228
1729577100000|2024-10-22 06:05:00|797.27|790.23|792.47|785.43|797.67|790.63|791.27|784.23|255
1729577400000|2024-10-22 06:10:00|792.93|785.89|794.27|787.23|794.82|787.78|791.72|784.68|208
1729577700000|2024-10-22 06:15:00|794.37|787.33|795.64|788.6|796.02|788.98|794.37|787.33|128
1729578000000|2024-10-22 06:20:00|795.63|788.59|794.57|787.53|796.12|789.08|794.42|787.38|93
1729578300000|2024-10-22 06:25:00|794.42|787.38|793.42|786.38|794.62|787.58|793.42|786.38|98
1729578600000|2024-10-22 06:30:00|793.47|786.43|795.22|788.18|795.22|788.18|793.47|786.43|78
1729578900000|2024-10-22 06:35:00|795.32|788.28|828.41|821.37|874.01|866.97|794.42|787.38|547
1729579200000|2024-10-22 06:40:00|828.52|821.48|838.37|831.33|840.69|833.65|828.52|821.48|865
1729579500000|2024-10-22 06:45:00|838.32|831.28|834.92|827.88|838.32|831.28|831.72|824.68|610
1729579800000|2024-10-22 06:50:00|834.83|827.79|834.98|827.94|837.82|830.78|831.67|824.63|795
1729580100000|2024-10-22 06:55:00|834.91|827.87|836.22|829.18|838.37|831.33|834.02|826.98|707
1729580400000|2024-10-22 07:00:00|836.21|829.17|834.82|827.78|837.22|830.18|832.17|825.13|716
1729580700000|2024-10-22 07:05:00|835|827.96|823.62|816.58|838.77|831.73|823.47|816.43|810
1729581000000|2024-10-22 07:10:00|823.57|816.53|826.17|819.13|826.22|819.18|822.12|815.08|194
1729581300000|2024-10-22 07:15:00|825.92|818.88|826.77|819.73|827.37|820.33|822.07|815.03|486
1729581600000|2024-10-22 07:20:00|826.67|819.63|818.12|811.08|826.67|819.63|817.97|810.93|544
1729581900000|2024-10-22 07:25:00|818.17|811.13|817.22|810.18|819.95|812.91|816.82|809.78|414
1729582200000|2024-10-22 07:30:00|817.37|810.33|823.67|816.63|823.72|816.68|815.57|808.53|526
1729582500000|2024-10-22 07:35:00|823.57|816.53|823.42|816.38|826.27|819.23|821.27|814.23|529
1729582800000|2024-10-22 07:40:00|823.47|816.43|823.62|816.58|824.12|817.08|818.37|811.33|360
1729583100000|2024-10-22 07:45:00|823.67|816.63|822.62|815.58|824.47|817.43|821.97|814.93|200
1729583400000|2024-10-22 07:50:00|822.57|815.53|817.02|809.98|822.72|815.68|816.62|809.58|410
1729583700000|2024-10-22 07:55:00|816.97|809.93|816.67|809.63|818.97|811.93|816.27|809.23|352
1729584000000|2024-10-22 08:00:00|816.62|809.58|819.42|812.38|819.42|812.38|816.57|809.53|345
1729584300000|2024-10-22 08:05:00|819.62|812.58|821.07|814.03|822.72|815.68|818.72|811.68|373
1729584600000|2024-10-22 08:10:00|821.02|813.98|820.79|813.75|821.77|814.73|817.67|810.63|326
1729584900000|2024-10-22 08:15:00|820.97|813.93|823.72|816.68|826.27|819.23|819.07|812.03|343
1729585200000|2024-10-22 08:20:00|823.82|816.78|826.67|819.63|827.82|820.78|823.67|816.63|333
1729585500000|2024-10-22 08:25:00|826.77|819.73|818.92|811.88|826.77|819.73|818.77|811.73|539
1729585800000|2024-10-22 08:30:00|818.87|811.83|817.28|810.24|819.57|812.53|815.82|808.78|422
1729586100000|2024-10-22 08:35:00|817.17|810.13|818.57|811.53|819.12|812.08|813.02|805.98|375
1729586400000|2024-10-22 08:40:00|818.87|811.83|820.97|813.93|822.07|815.03|818.5|811.46|404
1729586700000|2024-10-22 08:45:00|821.02|813.98|815.62|808.58|821.37|814.33|815.62|808.58|334
1729587000000|2024-10-22 08:50:00|815.57|808.53|813.12|806.08|815.96|808.92|813.07|806.03|369
1729587300000|2024-10-22 08:55:00|813.07|806.03|810.92|803.88|813.17|806.13|809.52|802.48|374
1729587600000|2024-10-22 09:00:00|810.97|803.93|813.92|806.88|813.97|806.93|808.82|801.78|328
1729587900000|2024-10-22 09:05:00|814.22|807.18|811.17|804.13|814.22|807.18|807.47|800.43|401
1729588200000|2024-10-22 09:10:00|811.27|804.23|810.32|803.28|813.02|805.98|809.77|802.73|287
1729588500000|2024-10-22 09:15:00|808.42|801.38|807.12|800.08|808.42|801.38|806.62|799.58|65
1729588800000|2024-10-22 09:20:00|807.22|800.18|807.72|800.68|808.02|800.98|804.82|797.78|495
1729589100000|2024-10-22 09:25:00|807.82|800.78|806.92|799.88|808.42|801.38|806.22|799.18|474
1729589400000|2024-10-22 09:30:00|806.97|799.93|804.43|797.39|807.32|800.28|804.22|797.18|487
1729589700000|2024-10-22 09:35:00|804.52|797.48|803.12|796.08|806.97|799.93|800.99|793.95|599
1729590000000|2024-10-22 09:40:00|803.09|796.05|805.02|797.98|806.77|799.73|800.62|793.58|364
1729590300000|2024-10-22 09:45:00|805.07|798.03|803.39|796.35|806.47|799.43|802.82|795.78|479
1729590600000|2024-10-22 09:50:00|803.34|796.3|803.02|795.98|803.92|796.88|800.97|793.93|327
1729590900000|2024-10-22 09:55:00|802.87|795.83|806.93|799.89|807.13|800.09|801.97|794.93|219
1729591200000|2024-10-22 10:00:00|806.97|799.93|806.97|799.93|808.97|801.93|805.22|798.18|253
1729591500000|2024-10-22 10:05:00|806.87|799.83|804.17|797.13|806.87|799.83|803.77|796.73|257
1729591800000|2024-10-22 10:10:00|804.12|797.08|807.07|800.03|807.42|800.38|803.22|796.18|236
1729592100000|2024-10-22 10:15:00|806.97|799.93|805.27|798.23|807.07|800.03|804.67|797.63|287
1729592400000|2024-10-22 10:20:00|805.24|798.2|806.77|799.73|807.37|800.33|803.72|796.68|212
1729592700000|2024-10-22 10:25:00|806.87|799.83|806.57|799.53|807.66|800.62|805.87|798.83|233
1729593000000|2024-10-22 10:30:00|806.52|799.48|807.02|799.98|808.27|801.23|805.47|798.43|244
1729593300000|2024-10-22 10:35:00|806.97|799.93|808.07|801.03|808.32|801.28|806.27|799.23|135
1729593600000|2024-10-22 10:40:00|808.02|800.98|807.37|800.33|808.07|801.03|805.62|798.58|161
1729593900000|2024-10-22 10:45:00|807.22|800.18|806.97|799.93|808.12|801.08|806.17|799.13|141
1729594200000|2024-10-22 10:50:00|806.92|799.88|809.47|802.43|810.07|803.03|806.77|799.73|172
1729594500000|2024-10-22 10:55:00|809.53|802.49|815.33|808.29|815.62|808.58|809.53|802.49|245
1729594800000|2024-10-22 11:00:00|815.42|808.38|815.54|808.5|818.32|811.28|814.57|807.53|341
1729595100000|2024-10-22 11:05:00|815.67|808.63|815.52|808.48|817.12|810.08|814.37|807.33|282
1729595400000|2024-10-22 11:10:00|815.47|808.43|811.12|804.08|816.82|809.78|810.12|803.08|343
1729595700000|2024-10-22 11:15:00|811.17|804.13|809.12|802.08|812.17|805.13|808.92|801.88|293
1729596000000|2024-10-22 11:20:00|809.17|802.13|810.02|802.98|810.02|802.98|807.87|800.83|248
1729596300000|2024-10-22 11:25:00|810.12|803.08|813.62|806.58|814.12|807.08|809.47|802.43|204
1729596600000|2024-10-22 11:30:00|813.42|806.38|811.57|804.53|814.8|807.76|810.87|803.83|254
1729596900000|2024-10-22 11:35:00|811.52|804.48|815.67|808.63|815.82|808.78|810.5|803.46|284
1729597200000|2024-10-22 11:40:00|815.72|808.68|816.72|809.68|817.32|810.28|814.42|807.38|253
1729597500000|2024-10-22 11:45:00|816.67|809.63|812.37|805.33|816.72|809.68|811.97|804.93|309
1729597800000|2024-10-22 11:50:00|812.42|805.38|812.72|805.68|814.62|807.58|811.62|804.58|224
1729598100000|2024-10-22 11:55:00|812.52|805.48|815.22|808.18|815.82|808.78|812.42|805.38|210
1729598400000|2024-10-22 12:00:00|815.12|808.08|818.52|811.48|819.42|812.38|813.37|806.33|270
1729598700000|2024-10-22 12:05:00|818.42|811.38|819.87|812.83|821.92|814.88|817.37|810.33|259
1729599000000|2024-10-22 12:10:00|819.77|812.73|819.72|812.68|820.52|813.48|818.07|811.03|246
1729599300000|2024-10-22 12:15:00|819.57|812.53|817.32|810.28|821.72|814.68|816.22|809.18|409
1729599600000|2024-10-22 12:20:00|817.37|810.33|812.42|805.38|817.37|810.33|812.22|805.18|371
1729599900000|2024-10-22 12:25:00|812.47|805.43|818.37|811.33|818.47|811.43|812.47|805.43|285
1729600200000|2024-10-22 12:30:00|818.42|811.38|813.67|806.63|818.42|811.38|813.12|806.08|320
1729600500000|2024-10-22 12:35:00|813.72|806.68|810.92|803.88|813.82|806.78|809.67|802.63|354
1729600800000|2024-10-22 12:40:00|810.87|803.83|809.42|802.38|810.97|803.93|808.57|801.53|451
1729601100000|2024-10-22 12:45:00|809.47|802.43|813.72|806.68|813.97|806.93|808.52|801.48|524
1729601400000|2024-10-22 12:50:00|813.77|806.73|811.97|804.93|813.77|806.73|810.57|803.53|360
1729601700000|2024-10-22 12:55:00|812.02|804.98|809.27|802.23|813.12|806.08|808.47|801.43|314
1729602000000|2024-10-22 13:00:00|809.32|802.28|808.32|801.28|813.07|806.03|808.32|801.28|322
1729602300000|2024-10-22 13:05:00|808.42|801.38|807.02|799.98|809.57|802.53|805.22|798.18|362
1729602600000|2024-10-22 13:10:00|806.97|799.93|807.37|800.33|808.67|801.63|806.27|799.23|435
1729602900000|2024-10-22 13:15:00|807.32|800.28|811.32|804.28|812.42|805.38|806.67|799.63|339
1729603200000|2024-10-22 13:20:00|811.37|804.33|811.17|804.13|812.62|805.58|810.37|803.33|270
1729603500000|2024-10-22 13:25:00|811.22|804.18|809.92|802.88|811.32|804.28|809.62|802.58|231
1729603800000|2024-10-22 13:30:00|809.77|802.73|803.47|796.43|809.77|802.73|803.47|796.43|493
1729604100000|2024-10-22 13:35:00|803.42|796.38|804.02|796.98|807.26|800.22|802.77|795.73|550
1729604400000|2024-10-22 13:40:00|804.07|797.03|800.22|793.18|804.07|797.03|799.87|792.83|492
1729604700000|2024-10-22 13:45:00|800.47|793.43|803.17|796.13|804.42|797.38|800.47|793.43|419
1729605000000|2024-10-22 13:50:00|803.12|796.08|801.97|794.93|803.12|796.08|796.48|789.44|528
1729605300000|2024-10-22 13:55:00|802.21|795.17|804.02|796.98|805.27|798.23|801.22|794.18|338
1729605600000|2024-10-22 14:00:00|803.97|796.93|806.27|799.23|806.52|799.48|801.99|794.95|318
1729605900000|2024-10-22 14:05:00|806.42|799.38|811.87|804.83|813.27|806.23|803.97|796.93|411
1729606200000|2024-10-22 14:10:00|811.82|804.78|814.78|807.74|815.22|808.18|810.61|803.57|488
1729606500000|2024-10-22 14:15:00|814.73|807.69|812.77|805.73|818.67|811.63|812.77|805.73|630
1729606800000|2024-10-22 14:20:00|812.82|805.78|809.17|802.13|814.17|807.13|807.62|800.58|571
1729607100000|2024-10-22 14:25:00|809.12|802.08|807.52|800.48|810.17|803.13|807.37|800.33|479
1729607400000|2024-10-22 14:30:00|807.67|800.63|817.02|809.98|817.02|809.98|807.62|800.58|534
1729607700000|2024-10-22 14:35:00|816.97|809.93|816.32|809.28|818.07|811.03|813.82|806.78|557
1729608000000|2024-10-22 14:40:00|816.27|809.23|814.57|807.53|816.32|809.28|813.01|805.97|599
1729608300000|2024-10-22 14:45:00|814.52|807.48|814.63|807.59|815.12|808.08|811.52|804.48|581
1729608600000|2024-10-22 14:50:00|814.58|807.54|816.92|809.88|817.37|810.33|813.67|806.63|552
1729608900000|2024-10-22 14:55:00|816.8|809.76|817.47|810.43|818.04|811|816.14|809.1|402
1729609200000|2024-10-22 15:00:00|817.42|810.38|818.77|811.73|821.02|813.98|816.52|809.48|406
1729609500000|2024-10-22 15:05:00|818.82|811.78|819.07|812.03|819.62|812.58|816.75|809.71|470
1729609800000|2024-10-22 15:10:00|819.02|811.98|819.27|812.23|822.02|814.98|818.59|811.55|447
1729610100000|2024-10-22 15:15:00|819.17|812.13|813.72|806.68|820.55|813.51|813.63|806.59|426
1729610400000|2024-10-22 15:20:00|813.77|806.73|813.86|806.82|815.97|808.93|812.02|804.98|569
1729610700000|2024-10-22 15:25:00|814.02|806.98|814.47|807.43|815.02|807.98|812.07|805.03|315
1729611000000|2024-10-22 15:30:00|814.52|807.48|813.67|806.63|814.97|807.93|812.67|805.63|255
1729611300000|2024-10-22 15:35:00|813.82|806.78|811.22|804.18|813.92|806.88|810.54|803.5|366
1729611600000|2024-10-22 15:40:00|811.12|804.08|811.72|804.68|813.27|806.23|810.69|803.65|258
1729611900000|2024-10-22 15:45:00|811.92|804.88|811.47|804.43|812.67|805.63|810.72|803.68|311
1729612200000|2024-10-22 15:50:00|811.42|804.38|809.97|802.93|811.62|804.58|809.08|802.04|279
1729612500000|2024-10-22 15:55:00|810.02|802.98|808.07|801.03|810.12|803.08|807.88|800.84|189
1729612800000|2024-10-22 16:00:00|807.87|800.83|805.77|798.73|807.97|800.93|804.77|797.73|370
1729613100000|2024-10-22 16:05:00|805.67|798.63|806.42|799.38|806.82|799.78|805.02|797.98|368
1729613400000|2024-10-22 16:10:00|806.37|799.33|809.77|802.73|809.92|802.88|806.12|799.08|174
1729613700000|2024-10-22 16:15:00|809.72|802.68|808.32|801.28|811.72|804.68|808.12|801.08|165
1729614000000|2024-10-22 16:20:00|808.57|801.53|807.12|800.08|809.42|802.38|805.87|798.83|311
1729614300000|2024-10-22 16:25:00|807.07|800.03|804.52|797.48|807.52|800.48|803.12|796.08|304
1729614600000|2024-10-22 16:30:00|804.42|797.38|805.12|798.08|806.97|799.93|803.98|796.94|328
1729614900000|2024-10-22 16:35:00|805.17|798.13|800.92|793.88|805.32|798.28|799.97|792.93|292
1729615200000|2024-10-22 16:40:00|800.87|793.83|799.79|792.75|802.32|795.28|799.78|792.74|278
1729615500000|2024-10-22 16:45:00|799.74|792.7|798.52|791.48|801.47|794.43|798.32|791.28|346
1729615800000|2024-10-22 16:50:00|798.47|791.43|795.52|788.48|799.32|792.28|795.27|788.23|429
1729616100000|2024-10-22 16:55:00|795.67|788.63|793.77|786.73|796.22|789.18|793.22|786.18|296
1729616400000|2024-10-22 17:00:00|793.82|786.78|793.97|786.93|795.57|788.53|791.27|784.23|550
1729616700000|2024-10-22 17:05:00|793.87|786.83|798.43|791.39|798.47|791.43|792.12|785.08|366
1729617000000|2024-10-22 17:10:00|798.47|791.43|798.37|791.33|798.87|791.83|795.87|788.83|302
1729617300000|2024-10-22 17:15:00|798.17|791.13|796.72|789.68|798.37|791.33|795.17|788.13|272
1729617600000|2024-10-22 17:20:00|796.74|789.7|800.97|793.93|801.82|794.78|796.64|789.6|409
1729617900000|2024-10-22 17:25:00|800.92|793.88|798.77|791.73|801.42|794.38|796.97|789.93|241
1729618200000|2024-10-22 17:30:00|798.82|791.78|799.37|792.33|800.47|793.43|798.47|791.43|246
1729618500000|2024-10-22 17:35:00|799.42|792.38|799.62|792.58|800.37|793.33|797.62|790.58|267
1729618800000|2024-10-22 17:40:00|799.67|792.63|800.27|793.23|800.37|793.33|798.62|791.58|200
1729619100000|2024-10-22 17:45:00|800.22|793.18|799.37|792.33|801.47|794.43|799.37|792.33|264
1729619400000|2024-10-22 17:50:00|799.42|792.38|800.62|793.58|801.47|794.43|799.37|792.33|199
1729619700000|2024-10-22 17:55:00|800.57|793.53|800.47|793.43|801.42|794.38|799.77|792.73|173
1729620000000|2024-10-22 18:00:00|800.48|793.44|804.32|797.28|804.67|797.63|800.37|793.33|125
1729620300000|2024-10-22 18:05:00|804.37|797.33|804.22|797.18|805.57|798.53|803.67|796.63|148
1729620600000|2024-10-22 18:10:00|804.17|797.13|804.52|797.48|805.17|798.13|803.8|796.76|154
1729620900000|2024-10-22 18:15:00|804.57|797.53|803.17|796.13|805.32|798.28|802.17|795.13|222
1729621200000|2024-10-22 18:20:00|803.02|795.98|806.07|799.03|806.37|799.33|801.02|793.98|350
1729621500000|2024-10-22 18:25:00|806.12|799.08|805.97|798.93|806.82|799.78|805.57|798.53|188
1729621800000|2024-10-22 18:30:00|806.07|799.03|804.12|797.08|806.17|799.13|803.62|796.58|231
1729622100000|2024-10-22 18:35:00|804.32|797.28|800.92|793.88|804.45|797.41|800.57|793.53|247
1729622400000|2024-10-22 18:40:00|801.02|793.98|800.52|793.48|801.77|794.73|799.77|792.73|216
1729622700000|2024-10-22 18:45:00|800.67|793.63|801.72|794.68|802.97|795.93|800.62|793.58|193
1729623000000|2024-10-22 18:50:00|801.67|794.63|804.32|797.28|805.32|798.28|799.46|792.42|247
1729623300000|2024-10-22 18:55:00|804.22|797.18|804.02|796.98|804.72|797.68|802.12|795.08|197
1729623600000|2024-10-22 19:00:00|804.07|797.03|803.47|796.43|805.22|798.18|802.92|795.88|209
1729623900000|2024-10-22 19:05:00|803.92|796.88|804.67|797.63|806.32|799.28|803.92|796.88|177
1729624200000|2024-10-22 19:10:00|804.87|797.83|805.52|798.48|806.32|799.28|804.87|797.83|87
1729624500000|2024-10-22 19:15:00|805.47|798.43|807.32|800.28|808.17|801.13|805.07|798.03|117
1729624800000|2024-10-22 19:20:00|807.27|800.23|809.3|802.26|809.87|802.83|807.12|800.08|155
1729625100000|2024-10-22 19:25:00|809.25|802.21|809.57|802.53|810.39|803.35|808.02|800.98|152
1729625400000|2024-10-22 19:30:00|809.62|802.58|807.77|800.73|809.77|802.73|807.77|800.73|185
1729625700000|2024-10-22 19:35:00|807.72|800.68|806.77|799.73|808.12|801.08|806.77|799.73|157
1729626000000|2024-10-22 19:40:00|806.82|799.78|808.72|801.68|808.92|801.88|806.82|799.78|112
1729626300000|2024-10-22 19:45:00|808.87|801.83|810.62|803.58|811.77|804.73|808.82|801.78|183
1729626600000|2024-10-22 19:50:00|810.67|803.63|810.42|803.38|811.37|804.33|809.67|802.63|234
1729626900000|2024-10-22 19:55:00|810.32|803.28|808.72|801.68|810.82|803.78|808.72|801.68|212
1729627200000|2024-10-22 20:00:00|808.87|801.83|810.62|803.58|810.67|803.63|808.7|801.66|219
1729627500000|2024-10-22 20:05:00|810.67|803.63|809.92|802.88|810.82|803.78|808.57|801.53|169
1729627800000|2024-10-22 20:10:00|809.87|802.83|807.72|800.68|809.97|802.93|807.67|800.63|130
1729628100000|2024-10-22 20:15:00|807.67|800.63|808.62|801.58|809.02|801.98|807.32|800.28|155
1729628400000|2024-10-22 20:20:00|808.77|801.73|808.42|801.38|810.48|803.44|808.12|801.08|154
1729628700000|2024-10-22 20:25:00|808.22|801.18|807.42|800.38|808.22|801.18|807.32|800.28|99
1729629000000|2024-10-22 20:30:00|807.37|800.33|809.02|801.98|809.57|802.53|807.32|800.28|96
1729629300000|2024-10-22 20:35:00|809.07|802.03|806.75|799.71|809.22|802.18|806.52|799.48|156
1729629600000|2024-10-22 20:40:00|806.74|799.7|807.47|800.43|808.72|801.68|806.73|799.69|80
1729629900000|2024-10-22 20:45:00|807.52|800.48|807.67|800.63|808.17|801.13|807.12|800.08|106
1729630200000|2024-10-22 20:50:00|807.72|800.68|806.02|798.98|807.82|800.78|805.97|798.93|89
1729630500000|2024-10-22 20:55:00|806.12|799.08|806.71|799.67|807.32|800.28|806.07|799.03|128
1729630800000|2024-10-22 21:00:00|806.72|799.68|806.1|799.06|808.24|801.2|805.73|798.69|371
1729631100000|2024-10-22 21:05:00|806.06|799.02|805.12|798.08|806.91|799.87|805.1|798.06|393
1729631400000|2024-10-22 21:10:00|805.11|798.07|807.69|800.65|808.21|801.17|804.42|797.38|219
1729631700000|2024-10-22 21:15:00|807.68|800.64|806.01|798.97|807.68|800.64|805.95|798.91|376
1729632000000|2024-10-22 21:20:00|806.03|798.99|807.85|800.81|809.02|801.98|805.94|798.9|299
1729632300000|2024-10-22 21:25:00|807.79|800.75|806.27|799.23|807.79|800.75|805.55|798.51|259
1729632600000|2024-10-22 21:30:00|806.32|799.28|806.43|799.39|806.71|799.67|805.15|798.11|242
1729632900000|2024-10-22 21:35:00|806.48|799.44|805.81|798.77|806.77|799.73|805.79|798.75|151
1729633200000|2024-10-22 21:40:00|805.73|798.69|804.64|797.6|805.79|798.75|804.64|797.6|144
1729633500000|2024-10-22 21:45:00|804.71|797.67|806.26|799.22|806.34|799.3|804.49|797.45|218
1729633800000|2024-10-22 21:50:00|806.24|799.2|808.19|801.15|808.38|801.34|806.23|799.19|257
1729634100000|2024-10-22 21:55:00|808.23|801.19|809.92|802.88|810.57|803.53|807.52|800.48|194
1729634400000|2024-10-22 22:00:00|809.82|802.78|811.92|804.88|812.42|805.38|809.47|802.43|169
1729634700000|2024-10-22 22:05:00|811.97|804.93|813.32|806.28|814.77|807.73|811.82|804.78|196
1729635000000|2024-10-22 22:10:00|813.37|806.33|810.93|803.89|813.42|806.38|810.87|803.83|126
1729635300000|2024-10-22 22:15:00|811.07|804.03|811.22|804.18|812.52|805.48|810.27|803.23|145
1729635600000|2024-10-22 22:20:00|811.17|804.13|811.03|803.99|811.52|804.48|810.77|803.73|75
1729635900000|2024-10-22 22:25:00|811.07|804.03|810.32|803.28|811.67|804.63|810.32|803.28|74
1729636200000|2024-10-22 22:30:00|810.37|803.33|811.37|804.33|811.42|804.38|810.08|803.04|104
1729636500000|2024-10-22 22:35:00|811.32|804.28|811.77|804.73|812.57|805.53|810.92|803.88|147
1729636800000|2024-10-22 22:40:00|811.79|804.75|813.67|806.63|813.72|806.68|811.27|804.23|85
1729637100000|2024-10-22 22:45:00|813.79|806.75|814.12|807.08|814.57|807.53|813.37|806.33|54
1729637400000|2024-10-22 22:50:00|814.17|807.13|813.22|806.18|814.37|807.33|812.57|805.53|108
1729637700000|2024-10-22 22:55:00|813.17|806.13|811.82|804.78|813.72|806.68|811.82|804.78|102
1729638000000|2024-10-22 23:00:00|811.87|804.83|810.82|803.78|812.22|805.18|810.77|803.73|129
1729638300000|2024-10-22 23:05:00|810.77|803.73|809.22|802.18|810.92|803.88|808.87|801.83|132
1729638600000|2024-10-22 23:10:00|809.17|802.13|808.11|801.07|809.62|802.58|808.02|800.98|144
1729638900000|2024-10-22 23:15:00|808.1|801.06|807.22|800.18|809.07|802.03|807.22|800.18|124
1729639200000|2024-10-22 23:20:00|807.27|800.23|808.87|801.83|809.12|802.08|807.19|800.15|147
1729639500000|2024-10-22 23:25:00|808.92|801.88|807.82|800.78|809.12|802.08|807.42|800.38|150
1729639800000|2024-10-22 23:30:00|807.87|800.83|806.77|799.73|808.02|800.98|806.77|799.73|146
1729640100000|2024-10-22 23:35:00|806.72|799.68|806.12|799.08|806.82|799.78|805.57|798.53|161
1729640400000|2024-10-22 23:40:00|806.07|799.03|805.52|798.48|806.47|799.43|805.17|798.13|144
1729640700000|2024-10-22 23:45:00|805.72|798.68|802.92|795.88|805.72|798.68|802.82|795.78|168
1729641000000|2024-10-22 23:50:00|802.91|795.87|803.67|796.63|803.82|796.78|802.72|795.68|122
1729641300000|2024-10-22 23:55:00|803.22|796.18|803.38|796.34|803.57|796.53|802.75|795.71|96
1729641600000|2024-10-23 00:00:00|803.42|796.38|804.22|797.18|806.02|798.98|803.42|796.38|248
1729641900000|2024-10-23 00:05:00|804.17|797.13|804.72|797.68|805.82|798.78|803.67|796.63|180
1729642200000|2024-10-23 00:10:00|804.47|797.43|801.53|794.49|804.99|797.95|801.47|794.43|165
1729642500000|2024-10-23 00:15:00|801.48|794.44|800.16|793.12|801.53|794.49|799.07|792.03|208
1729642800000|2024-10-23 00:20:00|800.06|793.02|797.47|790.43|800.06|793.02|797.36|790.32|208
1729643100000|2024-10-23 00:25:00|797.42|790.38|797.22|790.18|798.92|791.88|797.07|790.03|146
1729643400000|2024-10-23 00:30:00|797.17|790.13|796.07|789.03|797.47|790.43|794.87|787.83|182
1729643700000|2024-10-23 00:35:00|796.02|788.98|795.91|788.87|797.07|790.03|794.12|787.08|182
1729644000000|2024-10-23 00:40:00|795.86|788.82|794.82|787.78|795.86|788.82|794.42|787.38|162
1729644300000|2024-10-23 00:45:00|794.92|787.88|793.72|786.68|795.07|788.03|792.92|785.88|180
1729644600000|2024-10-23 00:50:00|793.76|786.72|792.42|785.38|793.8|786.76|791.07|784.03|191
1729644900000|2024-10-23 00:55:00|792.27|785.23|792.22|785.18|793.42|786.38|791.97|784.93|128
1729645200000|2024-10-23 01:00:00|792.32|785.28|793.62|786.58|794.92|787.88|792.27|785.23|161
1729645500000|2024-10-23 01:05:00|793.72|786.68|791.82|784.78|794.22|787.18|791.42|784.38|165
1729645800000|2024-10-23 01:10:00|791.87|784.83|790.65|783.61|792.07|785.03|790.65|783.61|101
1729646100000|2024-10-23 01:15:00|790.85|783.81|794.07|787.03|794.07|787.03|790.71|783.67|139
1729646400000|2024-10-23 01:20:00|794.12|787.08|795.72|788.68|796.42|789.38|794.12|787.08|143
1729646700000|2024-10-23 01:25:00|796.12|789.08|796.57|789.53|797.12|790.08|795.62|788.58|141
1729647000000|2024-10-23 01:30:00|796.52|789.48|796.57|789.53|797.27|790.23|795.12|788.08|168
1729647300000|2024-10-23 01:35:00|796.62|789.58|795.32|788.28|797.12|790.08|794.65|787.61|181
1729647600000|2024-10-23 01:40:00|795.37|788.33|794.62|787.58|796.07|789.03|793.98|786.94|147
1729647900000|2024-10-23 01:45:00|794.72|787.68|793.57|786.53|795.67|788.63|793.57|786.53|165
1729648200000|2024-10-23 01:50:00|793.77|786.73|793.07|786.03|793.92|786.88|791.71|784.67|145
1729648500000|2024-10-23 01:55:00|793.02|785.98|793.02|785.98|794.37|787.33|793.02|785.98|113
1729648800000|2024-10-23 02:00:00|792.97|785.93|794.07|787.03|794.32|787.28|791.67|784.63|187
1729649100000|2024-10-23 02:05:00|794.02|786.98|794.87|787.83|795.07|788.03|792.57|785.53|133
1729649400000|2024-10-23 02:10:00|794.77|787.73|793.11|786.07|794.87|787.83|792.5|785.46|182
1729649700000|2024-10-23 02:15:00|793.06|786.02|792.92|785.88|795.02|787.98|792.77|785.73|197
1729650000000|2024-10-23 02:20:00|792.87|785.83|789.59|782.55|792.87|785.83|789.59|782.55|166
1729650300000|2024-10-23 02:25:00|789.64|782.6|788.17|781.13|790.02|782.98|786.87|779.83|155
1729650600000|2024-10-23 02:30:00|788.12|781.08|787.18|780.14|789.32|782.28|787.07|780.03|196
1729650900000|2024-10-23 02:35:00|787.42|780.38|787.17|780.13|788.72|781.68|787.17|780.13|167
1729651200000|2024-10-23 02:40:00|787.22|780.18|788.07|781.03|788.42|781.38|786.86|779.82|145
1729651500000|2024-10-23 02:45:00|788.12|781.08|788.89|781.85|789.67|782.63|786.02|778.98|180
1729651800000|2024-10-23 02:50:00|788.94|781.9|787.12|780.08|789.12|782.08|787.05|780.01|197
1729652100000|2024-10-23 02:55:00|787.03|779.99|785.92|778.88|787.32|780.28|785.88|778.84|105
1729652400000|2024-10-23 03:00:00|785.82|778.78|787.07|780.03|787.87|780.83|784.67|777.63|163
1729652700000|2024-10-23 03:05:00|787.22|780.18|787.18|780.14|787.87|780.83|786.11|779.07|145
1729653000000|2024-10-23 03:10:00|787.23|780.19|784.87|777.83|787.23|780.19|784.57|777.53|103
1729653300000|2024-10-23 03:15:00|784.95|777.91|783.72|776.68|785.52|778.48|783.67|776.63|184
1729653600000|2024-10-23 03:20:00|783.77|776.73|782.11|775.07|784.52|777.48|782.11|775.07|240
1729653900000|2024-10-23 03:25:00|782.17|775.13|783.62|776.58|783.72|776.68|781.27|774.23|261
1729654200000|2024-10-23 03:30:00|783.57|776.53|782.01|774.97|783.92|776.88|780.39|773.35|326
1729654500000|2024-10-23 03:35:00|782|774.96|783.32|776.28|784.07|777.03|781.79|774.75|134
1729654800000|2024-10-23 03:40:00|783.47|776.43|784.72|777.68|784.87|777.83|782.72|775.68|138
1729655100000|2024-10-23 03:45:00|784.52|777.48|785.49|778.45|785.49|778.45|783.34|776.3|97
1729655400000|2024-10-23 03:50:00|785.53|778.49|785.69|778.65|787.02|779.98|785.51|778.47|105
1729655700000|2024-10-23 03:55:00|785.59|778.55|784.52|777.48|785.72|778.68|784.17|777.13|65
1729656000000|2024-10-23 04:00:00|784.77|777.73|784.95|777.91|786.32|779.28|784.22|777.18|108
1729656300000|2024-10-23 04:05:00|784.94|777.9|784.02|776.98|785.17|778.13|783.87|776.83|100
1729656600000|2024-10-23 04:10:00|784.19|777.15|784.47|777.43|784.52|777.48|783.87|776.83|52
1729656900000|2024-10-23 04:15:00|784.42|777.38|783.07|776.03|784.82|777.78|783.07|776.03|84
1729657200000|2024-10-23 04:20:00|783.06|776.02|782.17|775.13|783.52|776.48|781.92|774.88|80
1729657500000|2024-10-23 04:25:00|782.12|775.08|782.57|775.53|782.77|775.73|781.22|774.18|85
1729657800000|2024-10-23 04:30:00|782.52|775.48|782.27|775.23|782.52|775.48|781.16|774.12|119
1729658100000|2024-10-23 04:35:00|782.22|775.18|784.42|777.38|784.77|777.73|781.87|774.83|135
1729658400000|2024-10-23 04:40:00|784.57|777.53|783.12|776.08|784.67|777.63|782.76|775.72|155
1729658700000|2024-10-23 04:45:00|783.07|776.03|783.02|775.98|783.42|776.38|781.36|774.32|147
1729659000000|2024-10-23 04:50:00|782.97|775.93|783.27|776.23|783.57|776.53|782.17|775.13|123
1729659300000|2024-10-23 04:55:00|783.22|776.18|783.22|776.18|783.52|776.48|782.62|775.58|90
1729659600000|2024-10-23 05:00:00|783.17|776.13|781.07|774.03|783.37|776.33|780.67|773.63|165
1729659900000|2024-10-23 05:05:00|781.12|774.08|782.07|775.03|783.32|776.28|780.42|773.38|165
1729660200000|2024-10-23 05:10:00|781.97|774.93|782.37|775.33|782.97|775.93|781.27|774.23|143
1729660500000|2024-10-23 05:15:00|782.62|775.58|783.32|776.28|783.67|776.63|782.47|775.43|117
1729660800000|2024-10-23 05:20:00|783.17|776.13|779.77|772.73|783.27|776.23|779.71|772.67|195
1729661100000|2024-10-23 05:25:00|779.62|772.58|780.87|773.83|781.72|774.68|779.55|772.51|179
1729661400000|2024-10-23 05:30:00|780.82|773.78|779.87|772.83|781.07|774.03|779.21|772.17|198
1729661700000|2024-10-23 05:35:00|779.92|772.88|779.92|772.88|780.47|773.43|777.62|770.58|222
1729662000000|2024-10-23 05:40:00|780.07|773.03|779.87|772.83|780.22|773.18|779.32|772.28|118
1729662300000|2024-10-23 05:45:00|779.82|772.78|780.37|773.33|780.62|773.58|779.1|772.06|110
1729662600000|2024-10-23 05:50:00|780.42|773.38|780.72|773.68|780.72|773.68|777.97|770.93|149
1729662900000|2024-10-23 05:55:00|780.62|773.58|779.97|772.93|781.02|773.98|779.72|772.68|111
1729663200000|2024-10-23 06:00:00|780.07|773.03|781.82|774.78|781.97|774.93|779.92|772.88|138
1729663500000|2024-10-23 06:05:00|781.77|774.73|782.52|775.48|783.07|776.03|781.42|774.38|124
1729663800000|2024-10-23 06:10:00|782.57|775.53|782.07|775.03|783.27|776.23|781.77|774.73|166
1729664100000|2024-10-23 06:15:00|782.02|774.98|784.62|777.58|785.22|778.18|782.02|774.98|168
1729664400000|2024-10-23 06:20:00|784.92|777.88|784.92|777.88|786.12|779.08|784.62|777.58|144
1729664700000|2024-10-23 06:25:00|784.87|777.83|785.72|778.68|786.12|779.08|784.72|777.68|88
1729665000000|2024-10-23 06:30:00|785.57|778.53|784.02|776.98|785.72|778.68|783.92|776.88|132
1729665300000|2024-10-23 06:35:00|784.12|777.08|784.42|777.38|784.92|777.88|783.87|776.83|109
1729665600000|2024-10-23 06:40:00|784.37|777.33|784.17|777.13|784.52|777.48|782.62|775.58|87
1729665900000|2024-10-23 06:45:00|784.12|777.08|785.27|778.23|785.32|778.28|783.92|776.88|113
1729666200000|2024-10-23 06:50:00|785.12|778.08|781.12|774.08|785.12|778.08|780.57|773.53|197
1729666500000|2024-10-23 06:55:00|781.07|774.03|781.72|774.68|782.32|775.28|780.47|773.43|146
1729666800000|2024-10-23 07:00:00|781.62|774.58|782.92|775.88|783.22|776.18|781.27|774.23|185
1729667100000|2024-10-23 07:05:00|782.97|775.93|783.42|776.38|784.12|777.08|782.97|775.93|113
1729667400000|2024-10-23 07:10:00|783.47|776.43|780.52|773.48|783.47|776.43|780.27|773.23|212
1729667700000|2024-10-23 07:15:00|780.57|773.53|781.12|774.08|782.42|775.38|779.52|772.48|246
1729668000000|2024-10-23 07:20:00|781.17|774.13|781.92|774.88|782.27|775.23|780.07|773.03|264
1729668300000|2024-10-23 07:25:00|781.97|774.93|782.67|775.63|783.72|776.68|781.92|774.88|179
1729668600000|2024-10-23 07:30:00|782.52|775.48|782.12|775.08|782.62|775.58|780.36|773.32|201
1729668900000|2024-10-23 07:35:00|782.07|775.03|781.32|774.28|782.52|775.48|780.52|773.48|322
1729669200000|2024-10-23 07:40:00|781.42|774.38|778.92|771.88|781.82|774.78|778.51|771.47|297
1729669500000|2024-10-23 07:45:00|779.02|771.98|780.17|773.13|780.47|773.43|778.32|771.28|287
1729669800000|2024-10-23 07:50:00|780.07|773.03|781.97|774.93|782.12|775.08|779.17|772.13|262
1729670100000|2024-10-23 07:55:00|781.87|774.83|780.97|773.93|782.27|775.23|780.54|773.5|170
1729670400000|2024-10-23 08:00:00|781.02|773.98|779.42|772.38|782.52|775.48|778.37|771.33|392
1729670700000|2024-10-23 08:05:00|779.12|772.08|781.07|774.03|781.67|774.63|778.32|771.28|329
1729671000000|2024-10-23 08:10:00|780.97|773.93|780.77|773.73|781.57|774.53|780.14|773.1|267
1729671300000|2024-10-23 08:15:00|780.82|773.78|776.42|769.38|780.92|773.88|775.32|768.28|400
1729671600000|2024-10-23 08:20:00|776.52|769.48|777.77|770.73|778.47|771.43|775.97|768.93|330
1729671900000|2024-10-23 08:25:00|778.52|771.48|778.42|771.38|779.77|772.73|778.17|771.13|172
1729672200000|2024-10-23 08:30:00|778.32|771.28|779.12|772.08|779.42|772.38|777.49|770.45|287
1729672500000|2024-10-23 08:35:00|779.17|772.13|778.92|771.88|779.92|772.88|778.32|771.28|172
1729672800000|2024-10-23 08:40:00|778.82|771.78|778.12|771.08|779.42|772.38|777.37|770.33|230
1729673100000|2024-10-23 08:45:00|778.32|771.28|775.47|768.43|778.37|771.33|774.87|767.83|233
1729673400000|2024-10-23 08:50:00|775.62|768.58|775.72|768.68|776.12|769.08|774.64|767.6|272
1729673700000|2024-10-23 08:55:00|775.57|768.53|772.82|765.78|775.57|768.53|771.22|764.18|299
1729674000000|2024-10-23 09:00:00|772.77|765.73|772.77|765.73|774.72|767.68|771.82|764.78|280
1729674300000|2024-10-23 09:05:00|772.67|765.63|772.32|765.28|773.72|766.68|770.72|763.68|444
1729674600000|2024-10-23 09:10:00|772.27|765.23|770.72|763.68|772.37|765.33|769.57|762.53|320
1729674900000|2024-10-23 09:15:00|770.62|763.58|775.42|768.38|775.67|768.63|770.47|763.43|187
1729675200000|2024-10-23 09:20:00|775.22|768.18|776.47|769.43|776.82|769.78|774.67|767.63|265
1729675500000|2024-10-23 09:25:00|776.52|769.48|775.12|768.08|776.57|769.53|774.87|767.83|119
1729675800000|2024-10-23 09:30:00|776.47|769.43|776.32|769.28|776.62|769.58|775.47|768.43|153
1729676100000|2024-10-23 09:35:00|776.37|769.33|777.27|770.23|777.47|770.43|776.02|768.98|204
1729676400000|2024-10-23 09:40:00|777.12|770.08|776.97|769.93|777.97|770.93|776.67|769.63|154
1729676700000|2024-10-23 09:45:00|777.06|770.02|778.17|771.13|778.17|771.13|776.97|769.93|104
1729677000000|2024-10-23 09:50:00|778.12|771.08|778.62|771.58|778.72|771.68|777.84|770.8|73
1729677300000|2024-10-23 09:55:00|778.57|771.53|777.02|769.98|779.07|772.03|776.72|769.68|88
1729677600000|2024-10-23 10:00:00|777.17|770.13|778.12|771.08|778.27|771.23|776.76|769.72|209
1729677900000|2024-10-23 10:05:00|778.17|771.13|777.98|770.94|778.22|771.18|776.67|769.63|107
1729678200000|2024-10-23 10:10:00|777.97|770.93|778.12|771.08|778.32|771.28|777.37|770.33|105
1729678500000|2024-10-23 10:15:00|777.97|770.93|779.12|772.08|779.22|772.18|777.68|770.64|97
1729678800000|2024-10-23 10:20:00|779.17|772.13|780.07|773.03|780.57|773.53|779.12|772.08|78
1729679100000|2024-10-23 10:25:00|779.92|772.88|780.12|773.08|780.52|773.48|779.68|772.64|106
1729679400000|2024-10-23 10:30:00|780.22|773.18|779.57|772.53|780.77|773.73|779.52|772.48|214
1729679700000|2024-10-23 10:35:00|779.44|772.4|778.92|771.88|779.52|772.48|778.57|771.53|118
1729680000000|2024-10-23 10:40:00|778.87|771.83|776.02|768.98|778.87|771.83|775.32|768.28|142
1729680300000|2024-10-23 10:45:00|775.97|768.93|774.77|767.73|776.12|769.08|774.67|767.63|176
1729680600000|2024-10-23 10:50:00|774.72|767.68|773.87|766.83|775.33|768.29|772.87|765.83|193
1729680900000|2024-10-23 10:55:00|773.77|766.73|774.17|767.13|774.77|767.73|773.58|766.54|102
1729681200000|2024-10-23 11:00:00|774.12|767.08|775.57|768.53|775.67|768.63|773.57|766.53|83
1729681500000|2024-10-23 11:05:00|775.47|768.43|776.27|769.23|776.27|769.23|775.12|768.08|114
1729681800000|2024-10-23 11:10:00|776.22|769.18|775.57|768.53|776.22|769.18|774.76|767.72|108
1729682100000|2024-10-23 11:15:00|775.47|768.43|776.17|769.13|776.52|769.48|775|767.96|92
1729682400000|2024-10-23 11:20:00|776.07|769.03|775.87|768.83|776.27|769.23|775.62|768.58|69
1729682700000|2024-10-23 11:25:00|775.92|768.88|775.92|768.88|776.57|769.53|775.42|768.38|88
1729683000000|2024-10-23 11:30:00|775.82|768.78|775.41|768.37|776.62|769.58|775.37|768.33|149
1729683300000|2024-10-23 11:35:00|775.37|768.33|773.72|766.68|775.47|768.43|773.27|766.23|108
1729683600000|2024-10-23 11:40:00|773.77|766.73|772.17|765.13|774.47|767.43|771.97|764.93|129
1729683900000|2024-10-23 11:45:00|772.22|765.18|772.22|765.18|772.62|765.58|771.72|764.68|119
1729684200000|2024-10-23 11:50:00|772.32|765.28|771.67|764.63|773.22|766.18|771.67|764.63|185
1729684500000|2024-10-23 11:55:00|771.77|764.73|771.97|764.93|772.22|765.18|771.42|764.38|113
1729684800000|2024-10-23 12:00:00|772.02|764.98|772.02|764.98|774.22|767.18|770.97|763.93|168
1729685100000|2024-10-23 12:05:00|772.17|765.13|772.82|765.78|773.12|766.08|770.87|763.83|187
1729685400000|2024-10-23 12:10:00|772.97|765.93|773.12|766.08|773.27|766.23|771.87|764.83|173
1729685700000|2024-10-23 12:15:00|773.27|766.23|774.72|767.68|775.32|768.28|772.57|765.53|130
1729686000000|2024-10-23 12:20:00|774.67|767.63|773.22|766.18|774.67|767.63|772.23|765.19|160
1729686300000|2024-10-23 12:25:00|773.12|766.08|773.02|765.98|773.62|766.58|772.27|765.23|155
1729686600000|2024-10-23 12:30:00|772.97|765.93|775.82|768.78|775.92|768.88|771.44|764.4|358
1729686900000|2024-10-23 12:35:00|775.72|768.68|776.52|769.48|776.82|769.78|775.72|768.68|167
1729687200000|2024-10-23 12:40:00|776.57|769.53|775.82|768.78|776.87|769.83|775.62|768.58|99
1729687500000|2024-10-23 12:45:00|775.92|768.88|776.67|769.63|778.27|771.23|775.92|768.88|110
1729687800000|2024-10-23 12:50:00|776.72|769.68|776.87|769.83|778.22|771.18|776.62|769.58|139
1729688100000|2024-10-23 12:55:00|776.82|769.78|776.82|769.78|777.42|770.38|775.82|768.78|143
1729688400000|2024-10-23 13:00:00|776.77|769.73|778.07|771.03|778.07|771.03|776.12|769.08|158
1729688700000|2024-10-23 13:05:00|778.02|770.98|778.57|771.53|778.67|771.63|777.52|770.48|70
1729689000000|2024-10-23 13:10:00|778.42|771.38|779.72|772.68|779.72|772.68|777.52|770.48|95
1729689300000|2024-10-23 13:15:00|779.62|772.58|778.97|771.93|779.62|772.58|778.32|771.28|106
1729689600000|2024-10-23 13:20:00|779.02|771.98|779.22|772.18|780.47|773.43|778.42|771.38|144
1729689900000|2024-10-23 13:25:00|779.27|772.23|780.32|773.28|780.77|773.73|779.12|772.08|151
1729690200000|2024-10-23 13:30:00|780.27|773.23|778.27|771.23|780.37|773.33|777.32|770.28|234
1729690500000|2024-10-23 13:35:00|778.17|771.13|777.47|770.43|779.02|771.98|777.32|770.28|193
1729690800000|2024-10-23 13:40:00|777.52|770.48|778.02|770.98|778.72|771.68|777.27|770.23|158
1729691100000|2024-10-23 13:45:00|778.07|771.03|780.37|773.33|780.37|773.33|777.4|770.36|233
1729691400000|2024-10-23 13:50:00|780.47|773.43|781.37|774.33|781.92|774.88|779.77|772.73|416
1729691700000|2024-10-23 13:55:00|781.47|774.43|780.02|772.98|784.22|777.18|779.9|772.86|325
1729692000000|2024-10-23 14:00:00|779.87|772.83|778.02|770.98|780.57|773.53|777.87|770.83|421
1729692300000|2024-10-23 14:05:00|777.58|770.54|773.89|766.85|778.07|771.03|773.57|766.53|364
1729692600000|2024-10-23 14:10:00|773.87|766.83|776.22|769.18|777.32|770.28|772.15|765.11|363
1729692900000|2024-10-23 14:15:00|776.17|769.13|772.72|765.68|776.37|769.33|772.52|765.48|359
1729693200000|2024-10-23 14:20:00|772.77|765.73|776.77|769.73|776.77|769.73|771.32|764.28|188
1729693500000|2024-10-23 14:25:00|776.72|769.68|777.42|770.38|777.97|770.93|776.52|769.48|219
1729693800000|2024-10-23 14:30:00|777.37|770.33|778.77|771.73|779.12|772.08|776.72|769.68|83
1729694100000|2024-10-23 14:35:00|778.92|771.88|779.12|772.08|779.97|772.93|778.42|771.38|105
1729694400000|2024-10-23 14:40:00|779.17|772.13|778.77|771.73|779.42|772.38|776.27|769.23|121
1729694700000|2024-10-23 14:45:00|778.87|771.83|776.72|769.68|778.87|771.83|776.47|769.43|125
1729695000000|2024-10-23 14:50:00|776.67|769.63|773.92|766.88|776.77|769.73|773.77|766.73|139
1729695300000|2024-10-23 14:55:00|773.97|766.93|774.67|767.63|774.82|767.78|772.47|765.43|217
1729695600000|2024-10-23 15:00:00|774.72|767.68|777.92|770.88|778.17|771.13|774.22|767.18|195
1729695900000|2024-10-23 15:05:00|778.27|771.23|773.47|766.43|779.27|772.23|773.47|766.43|209
1729696200000|2024-10-23 15:10:00|773.52|766.48|774.22|767.18|774.77|767.73|772.47|765.43|202
1729696500000|2024-10-23 15:15:00|774.17|767.13|775.37|768.33|775.67|768.63|772.42|765.38|270
1729696800000|2024-10-23 15:20:00|775.42|768.38|775.57|768.53|777.37|770.33|774.72|767.68|296
1729697100000|2024-10-23 15:25:00|775.52|768.48|774.32|767.28|778.12|771.08|774.12|767.08|533
1729697400000|2024-10-23 15:30:00|774.52|767.48|774.22|767.18|777.37|770.33|773.77|766.73|505
1729697700000|2024-10-23 15:35:00|774.17|767.13|774.77|767.73|775.77|768.73|773.87|766.83|252
1729698000000|2024-10-23 15:40:00|774.82|767.78|770.12|763.08|774.98|767.94|769.77|762.73|398
1729698300000|2024-10-23 15:45:00|770.37|763.33|772.47|765.43|773.57|766.53|768.98|761.94|302
1729698600000|2024-10-23 15:50:00|772.5|765.46|770.82|763.78|774.02|766.98|769.87|762.83|245
1729698900000|2024-10-23 15:55:00|770.87|763.83|772.22|765.18|772.32|765.28|769.57|762.53|171
1729699200000|2024-10-23 16:00:00|772.52|765.48|771.02|763.98|773.82|766.78|770.97|763.93|190
1729699500000|2024-10-23 16:05:00|770.97|763.93|767.37|760.33|771.37|764.33|765.92|758.88|295
1729699800000|2024-10-23 16:10:00|767.42|760.38|768.22|761.18|768.52|761.48|766.66|759.62|217
1729700100000|2024-10-23 16:15:00|768.17|761.13|773.22|766.18|773.22|766.18|767.02|759.98|392
1729700400000|2024-10-23 16:20:00|773.32|766.28|771.32|764.28|773.97|766.93|770.27|763.23|558
1729700700000|2024-10-23 16:25:00|771.37|764.33|767.82|760.78|772.42|765.38|767.21|760.17|518
1729701000000|2024-10-23 16:30:00|767.87|760.83|770.42|763.38|771.82|764.78|767.72|760.68|424
1729701300000|2024-10-23 16:35:00|770.47|763.43|768.52|761.48|771.62|764.58|768|760.96|254
1729701600000|2024-10-23 16:40:00|768.47|761.43|767.21|760.17|768.52|761.48|767.21|760.17|102
1729701900000|2024-10-23 16:45:00|766.01|758.97|765.37|758.33|766.01|758.97|762.92|755.88|128
1729702200000|2024-10-23 16:50:00|765.47|758.43|762.02|754.98|767.22|760.18|761.77|754.73|304
1729702500000|2024-10-23 16:55:00|761.87|754.83|761.02|753.98|762.77|755.73|759.94|752.9|348
1729702800000|2024-10-23 17:00:00|760.99|753.95|760.82|753.78|762.12|755.08|760.17|753.13|368
1729703100000|2024-10-23 17:05:00|760.77|753.73|761.17|754.13|762.52|755.48|760.17|753.13|375
1729703400000|2024-10-23 17:10:00|761.22|754.18|759.77|752.73|761.87|754.83|759.32|752.28|294
1729703700000|2024-10-23 17:15:00|759.72|752.68|760.07|753.03|760.99|753.95|757.07|750.03|310
1729704000000|2024-10-23 17:20:00|760.12|753.08|764.12|757.08|764.17|757.13|759.32|752.28|193
1729704300000|2024-10-23 17:25:00|764.07|757.03|763.07|756.03|764.12|757.08|760.72|753.68|186
1729704600000|2024-10-23 17:30:00|763.17|756.13|758.72|751.68|763.22|756.18|758.72|751.68|164
1729704900000|2024-10-23 17:35:00|758.7|751.66|758.87|751.83|759.52|752.48|758.12|751.08|140
1729705200000|2024-10-23 17:40:00|758.77|751.73|761.57|754.53|761.82|754.78|758.27|751.23|215
1729705500000|2024-10-23 17:45:00|761.62|754.58|758.62|751.58|761.72|754.68|757.82|750.78|308
1729705800000|2024-10-23 17:50:00|758.72|751.68|761.52|754.48|761.57|754.53|757.77|750.73|205
1729706100000|2024-10-23 17:55:00|761.57|754.53|760.92|753.88|761.67|754.63|760.17|753.13|276
1729706400000|2024-10-23 18:00:00|760.97|753.93|754.62|747.58|761.37|754.33|753.92|746.88|511
1729706700000|2024-10-23 18:05:00|754.47|747.43|756.32|749.28|758.27|751.23|754.27|747.23|574
1729707000000|2024-10-23 18:10:00|756.37|749.33|755.62|748.58|756.97|749.93|754.97|747.93|238
1729707300000|2024-10-23 18:15:00|755.57|748.53|755.37|748.33|756.07|749.03|753.62|746.58|271
1729707600000|2024-10-23 18:20:00|755.32|748.28|758.27|751.23|758.37|751.33|753.97|746.93|255
1729707900000|2024-10-23 18:25:00|758.32|751.28|754.37|747.33|758.37|751.33|752.42|745.38|310
1729708200000|2024-10-23 18:30:00|754.27|747.23|756.42|749.38|757.22|750.18|753.27|746.23|252
1729708500000|2024-10-23 18:35:00|756.37|749.33|754.92|747.88|756.47|749.43|754.47|747.43|165
1729708800000|2024-10-23 18:40:00|754.97|747.93|757.82|750.78|757.82|750.78|754.97|747.93|93
1729709100000|2024-10-23 18:45:00|757.97|750.93|759.22|752.18|761.27|754.23|757.97|750.93|194
1729709400000|2024-10-23 18:50:00|759.17|752.13|758.57|751.53|760.62|753.58|758.22|751.18|224
1729709700000|2024-10-23 18:55:00|758.62|751.58|760.92|753.88|761.32|754.28|758.62|751.58|79
1729710000000|2024-10-23 19:00:00|760.87|753.83|765.57|758.53|766.42|759.38|760.67|753.63|243
1729710300000|2024-10-23 19:05:00|765.52|758.48|762.22|755.18|765.52|758.48|761.92|754.88|257
1729710600000|2024-10-23 19:10:00|762.35|755.31|762.62|755.58|762.97|755.93|761.52|754.48|144
1729710900000|2024-10-23 19:15:00|762.57|755.53|766.62|759.58|766.72|759.68|761.82|754.78|109
1729711200000|2024-10-23 19:20:00|766.67|759.63|766.87|759.83|766.97|759.93|765.67|758.63|108
1729711500000|2024-10-23 19:25:00|766.92|759.88|768.92|761.88|770.52|763.48|766.72|759.68|209
1729711800000|2024-10-23 19:30:00|768.97|761.93|768.22|761.18|769.32|762.28|766.92|759.88|222
1729712100000|2024-10-23 19:35:00|768.27|761.23|769.07|762.03|770.57|763.53|768.22|761.18|204
1729712400000|2024-10-23 19:40:00|769.02|761.98|771.52|764.48|771.52|764.48|768.87|761.83|157
1729712700000|2024-10-23 19:45:00|771.37|764.33|771.92|764.88|771.92|764.88|769.87|762.83|191
1729713000000|2024-10-23 19:50:00|772.12|765.08|774.32|767.28|774.32|767.28|771.72|764.68|241
1729713300000|2024-10-23 19:55:00|774.27|767.23|773.67|766.63|774.27|767.23|772.77|765.73|177
1729713600000|2024-10-23 20:00:00|773.77|766.73|773.97|766.93|773.97|766.93|771.87|764.83|216
1729713900000|2024-10-23 20:05:00|774.27|767.23|774.02|766.98|774.82|767.78|773.27|766.23|190
1729714200000|2024-10-23 20:10:00|773.97|766.93|775.92|768.88|776.42|769.38|773.97|766.93|127
1729714500000|2024-10-23 20:15:00|775.97|768.93|778.97|771.93|779.17|772.13|775.87|768.83|109
1729714800000|2024-10-23 20:20:00|779.07|772.03|778.27|771.23|779.17|772.13|778.12|771.08|76
1729715100000|2024-10-23 20:25:00|778.2|771.16|777.54|770.5|779.02|771.98|777.32|770.28|119
1729715400000|2024-10-23 20:30:00|777.57|770.53|777.82|770.78|781.07|774.03|776.77|769.73|153
1729715700000|2024-10-23 20:35:00|777.92|770.88|778.47|771.43|778.67|771.63|776.57|769.53|91
1729716000000|2024-10-23 20:40:00|778.52|771.48|777.17|770.13|778.52|771.48|776.57|769.53|88
1729716300000|2024-10-23 20:45:00|777.27|770.23|778.32|771.28|778.87|771.83|776.37|769.33|76
1729716600000|2024-10-23 20:50:00|778.37|771.33|777.42|770.38|778.72|771.68|777.37|770.33|84
1729716900000|2024-10-23 20:55:00|777.57|770.53|777.31|770.27|778.02|770.98|777.16|770.12|88
1729717200000|2024-10-23 21:00:00|777.41|770.37|777.39|770.35|778.59|771.55|777.34|770.3|542
1729717500000|2024-10-23 21:05:00|777.4|770.36|776.09|769.05|778.83|771.79|776.08|769.04|492
1729717800000|2024-10-23 21:10:00|776.08|769.04|778.28|771.24|778.28|771.24|775.27|768.23|297
1729718100000|2024-10-23 21:15:00|778.29|771.25|777.29|770.25|778.51|771.47|777.28|770.24|364
1729718400000|2024-10-23 21:20:00|777.24|770.2|777.15|770.11|777.48|770.44|776.3|769.26|289
1729718700000|2024-10-23 21:25:00|777.13|770.09|777.14|770.1|777.24|770.2|776.33|769.29|274
1729719000000|2024-10-23 21:30:00|777.16|770.12|777.23|770.19|777.35|770.31|776.47|769.43|276
1729719300000|2024-10-23 21:35:00|777.19|770.15|776.56|769.52|777.43|770.39|776.52|769.48|93
1729719600000|2024-10-23 21:40:00|776.62|769.58|775.42|768.38|776.65|769.61|775.11|768.07|305
1729719900000|2024-10-23 21:45:00|775.44|768.4|774.37|767.33|775.6|768.56|774.28|767.24|198
1729720200000|2024-10-23 21:50:00|774.33|767.29|772.68|765.64|774.41|767.37|772.56|765.52|129
1729720500000|2024-10-23 21:55:00|772.63|765.59|775.52|768.48|775.52|768.48|772.63|765.59|151
1729720800000|2024-10-23 22:00:00|775.62|768.58|777.52|770.48|777.92|770.88|775.37|768.33|37
1729721100000|2024-10-23 22:05:00|777.47|770.43|777.97|770.93|777.97|770.93|777.47|770.43|50
1729721400000|2024-10-23 22:10:00|777.92|770.88|779.07|772.03|779.07|772.03|777.92|770.88|32
1729721700000|2024-10-23 22:15:00|779.27|772.23|780.22|773.18|780.52|773.48|779.27|772.23|28
1729722000000|2024-10-23 22:20:00|780.27|773.23|777.22|770.18|780.32|773.28|777.02|769.98|124
1729722300000|2024-10-23 22:25:00|777.17|770.13|779.37|772.33|779.37|772.33|777.07|770.03|127
1729722600000|2024-10-23 22:30:00|779.42|772.38|780.87|773.83|781.62|774.58|779.37|772.33|145
1729722900000|2024-10-23 22:35:00|780.92|773.88|781.62|774.58|781.92|774.88|780.23|773.19|92
1729723200000|2024-10-23 22:40:00|781.57|774.53|786.52|779.48|786.9|779.86|781.52|774.48|75
1729723500000|2024-10-23 22:45:00|786.57|779.53|785.32|778.28|787.12|780.08|784.27|777.23|184
1729723800000|2024-10-23 22:50:00|785.37|778.33|784.37|777.33|785.92|778.88|783.92|776.88|188
1729724100000|2024-10-23 22:55:00|784.32|777.28|783.72|776.68|784.37|777.33|783.12|776.08|78
1729724400000|2024-10-23 23:00:00|783.67|776.63|783.42|776.38|784.02|776.98|782.42|775.38|138
1729724700000|2024-10-23 23:05:00|783.37|776.33|786.77|779.73|786.97|779.93|782.62|775.58|83
1729725000000|2024-10-23 23:10:00|786.72|779.68|788.82|781.78|788.82|781.78|786.72|779.68|63
1729725300000|2024-10-23 23:15:00|788.97|781.93|789.57|782.53|789.97|782.93|788.62|781.58|84
1729725600000|2024-10-23 23:20:00|789.77|782.73|789.32|782.28|790.42|783.38|788.62|781.58|87
1729725900000|2024-10-23 23:25:00|789.27|782.23|789.02|781.98|789.27|782.23|787.66|780.62|104
1729726200000|2024-10-23 23:30:00|789.17|782.13|791.37|784.33|791.37|784.33|789.07|782.03|61
1729726500000|2024-10-23 23:35:00|791.17|784.13|789.37|782.33|791.17|784.13|788.08|781.04|134
1729726800000|2024-10-23 23:40:00|789.42|782.38|790.12|783.08|791.17|784.13|789.07|782.03|109
1729727100000|2024-10-23 23:45:00|790.47|783.43|789.16|782.12|791.92|784.88|788.87|781.83|139
1729727400000|2024-10-23 23:50:00|789.11|782.07|789.62|782.58|790.17|783.13|788.82|781.78|114
1729727700000|2024-10-23 23:55:00|789.77|782.73|789.12|782.08|789.87|782.83|788.57|781.53|100
1729728000000|2024-10-24 00:00:00|789.17|782.13|791.88|784.84|791.92|784.88|789.17|782.13|157
1729728300000|2024-10-24 00:05:00|791.87|784.83|791.62|784.58|792.17|785.13|790.77|783.73|144
1729728600000|2024-10-24 00:10:00|791.48|784.44|790.29|783.25|791.87|784.83|790.27|783.23|144
1729728900000|2024-10-24 00:15:00|790.34|783.3|788.52|781.48|790.34|783.3|787.22|780.18|220
1729729200000|2024-10-24 00:20:00|788.47|781.43|789.02|781.98|789.32|782.28|786.77|779.73|167
1729729500000|2024-10-24 00:25:00|788.87|781.83|789.62|782.58|789.67|782.63|787.82|780.78|150
1729729800000|2024-10-24 00:30:00|789.67|782.63|789.94|782.9|792.27|785.23|789.14|782.1|247
1729730100000|2024-10-24 00:35:00|789.99|782.95|792.17|785.13|792.72|785.68|789.62|782.58|301
1729730400000|2024-10-24 00:40:00|792.22|785.18|793.58|786.54|794.47|787.43|792.12|785.08|202
1729730700000|2024-10-24 00:45:00|793.63|786.59|801.02|793.98|801.92|794.88|793.63|786.59|216
1729731000000|2024-10-24 00:50:00|801.07|794.03|801.97|794.93|802.87|795.83|800.32|793.28|267
1729731300000|2024-10-24 00:55:00|801.92|794.88|803.42|796.38|803.47|796.43|801.57|794.53|218
1729731600000|2024-10-24 01:00:00|803.67|796.63|802.4|795.36|804.07|797.03|801.47|794.43|311
1729731900000|2024-10-24 01:05:00|802.39|795.35|804.52|797.48|804.92|797.88|802.32|795.28|194
1729732200000|2024-10-24 01:10:00|805.07|798.03|807.17|800.13|807.52|800.48|804.17|797.13|181
1729732500000|2024-10-24 01:15:00|807.22|800.18|807.62|800.58|808.62|801.58|803.97|796.93|315
1729732800000|2024-10-24 01:20:00|807.77|800.73|808.72|801.68|809.67|802.63|806.32|799.28|248
1729733100000|2024-10-24 01:25:00|808.67|801.63|808.87|801.83|809.02|801.98|806.87|799.83|369
1729733400000|2024-10-24 01:30:00|808.82|801.78|809.62|802.58|812.32|805.28|808.72|801.68|379
1729733700000|2024-10-24 01:35:00|809.57|802.53|809.37|802.33|812.12|805.08|808.87|801.83|257
1729734000000|2024-10-24 01:40:00|809.32|802.28|806.32|799.28|809.32|802.28|805.72|798.68|207
1729734300000|2024-10-24 01:45:00|806.47|799.43|806.12|799.08|807.97|800.93|806.07|799.03|192
1729734600000|2024-10-24 01:50:00|806.17|799.13|806.57|799.53|807.42|800.38|805.32|798.28|215
1729734900000|2024-10-24 01:55:00|806.62|799.58|809.57|802.53|810.12|803.08|806.42|799.38|172
1729735200000|2024-10-24 02:00:00|809.7|802.66|811.32|804.28|814.22|807.18|809.7|802.66|196
1729735500000|2024-10-24 02:05:00|811.36|804.32|812.02|804.98|814.17|807.13|811.36|804.32|163
1729735800000|2024-10-24 02:10:00|811.97|804.93|811.97|804.93|812.17|805.13|809.77|802.73|153
1729736100000|2024-10-24 02:15:00|811.87|804.83|817.62|810.58|817.77|810.73|811.87|804.83|138
1729736400000|2024-10-24 02:20:00|817.67|810.63|814.27|807.23|817.72|810.68|814.27|807.23|282
1729736700000|2024-10-24 02:25:00|814.22|807.18|816.47|809.43|816.67|809.63|814.12|807.08|216
1729737000000|2024-10-24 02:30:00|816.39|809.35|816.27|809.23|817.57|810.53|815.07|808.03|292
1729737300000|2024-10-24 02:35:00|816.21|809.17|816.32|809.28|817.37|810.33|815.12|808.08|223
1729737600000|2024-10-24 02:40:00|816.12|809.08|817.07|810.03|817.17|810.13|815.94|808.9|81
1729737900000|2024-10-24 02:45:00|817.22|810.18|816.77|809.73|817.47|810.43|815.12|808.08|94
1729738200000|2024-10-24 02:50:00|816.52|809.48|816.72|809.68|817.17|810.13|815.47|808.43|158
1729738500000|2024-10-24 02:55:00|816.52|809.48|815.72|808.68|817.22|810.18|815.53|808.49|222
1729738800000|2024-10-24 03:00:00|815.67|808.63|815.07|808.03|815.87|808.83|814.13|807.09|241
1729739100000|2024-10-24 03:05:00|815.17|808.13|814.87|807.83|816.22|809.18|814.82|807.78|149
1729739400000|2024-10-24 03:10:00|814.82|807.78|812.32|805.28|814.82|807.78|812.07|805.03|139
1729739700000|2024-10-24 03:15:00|812.27|805.23|811.77|804.73|813.27|806.23|811.28|804.24|224
1729740000000|2024-10-24 03:20:00|811.82|804.78|812.22|805.18|812.82|805.78|811.77|804.73|111
1729740300000|2024-10-24 03:25:00|812.07|805.03|810.47|803.43|812.07|805.03|810.03|802.99|100
1729740600000|2024-10-24 03:30:00|810.52|803.48|810.47|803.43|810.92|803.88|809.67|802.63|90
1729740900000|2024-10-24 03:35:00|810.42|803.38|810.07|803.03|810.67|803.63|808.42|801.38|107
1729741200000|2024-10-24 03:40:00|809.97|802.93|809.82|802.78|809.97|802.93|808.7|801.66|113
1729741500000|2024-10-24 03:45:00|809.72|802.68|808.17|801.13|809.72|802.68|808.17|801.13|136
1729741800000|2024-10-24 03:50:00|808.22|801.18|807.97|800.93|809.37|802.33|807.92|800.88|79
1729742100000|2024-10-24 03:55:00|808.02|800.98|807.27|800.23|808.72|801.68|807.27|800.23|142
1729742400000|2024-10-24 04:00:00|807.37|800.33|809.87|802.83|809.87|802.83|806.12|799.08|178
1729742700000|2024-10-24 04:05:00|809.82|802.78|810.17|803.13|810.92|803.88|809.02|801.98|81
1729743000000|2024-10-24 04:10:00|810.22|803.18|812.17|805.13|812.47|805.43|810.22|803.18|52
1729743300000|2024-10-24 04:15:00|812.12|805.08|811.82|804.78|812.12|805.08|810.97|803.93|228
1729743600000|2024-10-24 04:20:00|811.87|804.83|812.87|805.83|813.87|806.83|811.32|804.28|188
1729743900000|2024-10-24 04:25:00|812.92|805.88|812.77|805.73|813.67|806.63|812.56|805.52|149
1729744200000|2024-10-24 04:30:00|812.69|805.65|810.97|803.93|812.82|805.78|810.62|803.58|209
1729744500000|2024-10-24 04:35:00|811.02|803.98|808.87|801.83|811.12|804.08|808.83|801.79|135
1729744800000|2024-10-24 04:40:00|808.97|801.93|808.72|801.68|809.47|802.43|808.31|801.27|70
1729745100000|2024-10-24 04:45:00|808.68|801.64|809.87|802.83|810.77|803.73|808.4|801.36|82
1729745400000|2024-10-24 04:50:00|809.92|802.88|810.52|803.48|810.72|803.68|809.17|802.13|54
1729745700000|2024-10-24 04:55:00|810.87|803.83|809.97|802.93|811.07|804.03|809.97|802.93|54
1729746000000|2024-10-24 05:00:00|809.92|802.88|809.32|802.28|810.17|803.13|808.59|801.55|98
1729746300000|2024-10-24 05:05:00|809.12|802.08|810.87|803.83|811.22|804.18|808.97|801.93|39
1729746600000|2024-10-24 05:10:00|810.82|803.78|811.27|804.23|811.87|804.83|810.42|803.38|32
1729746900000|2024-10-24 05:15:00|811.42|804.38|811.42|804.38|811.87|804.83|810.77|803.73|126
1729747200000|2024-10-24 05:20:00|811.32|804.28|810.67|803.63|811.72|804.68|810.37|803.33|147
1729747500000|2024-10-24 05:25:00|810.72|803.68|810.82|803.78|811.72|804.68|810.42|803.38|93
1729747800000|2024-10-24 05:30:00|810.77|803.73|809.85|802.81|810.87|803.83|809.77|802.73|143
1729748100000|2024-10-24 05:35:00|809.87|802.83|809.12|802.08|810.17|803.13|808.77|801.73|99
1729748400000|2024-10-24 05:40:00|809.07|802.03|808.57|801.53|809.12|802.08|808.17|801.13|48
1729748700000|2024-10-24 05:45:00|808.52|801.48|808.47|801.43|808.52|801.48|807.17|800.13|83
1729749000000|2024-10-24 05:50:00|808.82|801.78|808.52|801.48|809.22|802.18|808.42|801.38|59
1729749300000|2024-10-24 05:55:00|808.57|801.53|806.97|799.93|808.82|801.78|806.97|799.93|61
1729749600000|2024-10-24 06:00:00|807.02|799.98|810.07|803.03|810.07|803.03|807.01|799.97|63
1729749900000|2024-10-24 06:05:00|810.02|802.98|809.97|802.93|810.47|803.43|809.02|801.98|49
1729750200000|2024-10-24 06:10:00|810.07|803.03|807.96|800.92|810.27|803.23|807.87|800.83|72
1729750500000|2024-10-24 06:15:00|808.02|800.98|807.42|800.38|808.17|801.13|806.87|799.83|146
1729750800000|2024-10-24 06:20:00|807.72|800.68|807.27|800.23|808.77|801.73|807.02|799.98|68
1729751100000|2024-10-24 06:25:00|807.52|800.48|807.47|800.43|808.22|801.18|807.37|800.33|41
1729751400000|2024-10-24 06:30:00|807.52|800.48|809.22|802.18|809.47|802.43|807.47|800.43|74
1729751700000|2024-10-24 06:35:00|809.32|802.28|809.47|802.43|810.57|803.53|809.07|802.03|80
1729752000000|2024-10-24 06:40:00|809.52|802.48|806.36|799.32|809.52|802.48|806.32|799.28|151
1729752300000|2024-10-24 06:45:00|806.35|799.31|803.57|796.53|806.4|799.36|803.22|796.18|196
1729752600000|2024-10-24 06:50:00|803.62|796.58|802.47|795.43|804.27|797.23|801.87|794.83|127
1729752900000|2024-10-24 06:55:00|802.82|795.78|802.82|795.78|803.22|796.18|802.22|795.18|89
1729753200000|2024-10-24 07:00:00|802.77|795.73|805.27|798.23|805.57|798.53|802.54|795.5|67
1729753800000|2024-10-24 07:10:00|805.67|798.63|806.57|799.53|807.02|799.98|805.37|798.33|47
1729754100000|2024-10-24 07:15:00|806.42|799.38|808.27|801.23|808.37|801.33|806.27|799.23|64
1729754400000|2024-10-24 07:20:00|808.17|801.13|809.37|802.33|809.37|802.33|808.07|801.03|55
1729754700000|2024-10-24 07:25:00|809.42|802.38|807.12|800.08|809.47|802.43|806.07|799.03|115
1729755000000|2024-10-24 07:30:00|807.07|800.03|808.27|801.23|808.62|801.58|806.87|799.83|124
1729755300000|2024-10-24 07:35:00|808.32|801.28|806.57|799.53|808.32|801.28|806.57|799.53|105
1729755600000|2024-10-24 07:40:00|806.47|799.43|806.27|799.23|807.52|800.48|806.12|799.08|106
1729755900000|2024-10-24 07:45:00|806.32|799.28|805.27|798.23|806.52|799.48|805.17|798.13|52
1729756200000|2024-10-24 07:50:00|805.12|798.08|805.27|798.23|805.72|798.68|804.17|797.13|80
1729756500000|2024-10-24 07:55:00|805.37|798.33|805.97|798.93|808.07|801.03|805.37|798.33|58
1729756800000|2024-10-24 08:00:00|806.02|798.98|807.02|799.98|808.72|801.68|804.97|797.93|98
1729757100000|2024-10-24 08:05:00|807.17|800.13|807.47|800.43|808.12|801.08|806.87|799.83|59
1729757400000|2024-10-24 08:10:00|807.42|800.38|808.87|801.83|809.87|802.83|807.17|800.13|115
1729757700000|2024-10-24 08:15:00|808.92|801.88|810.02|802.98|810.42|803.38|808.87|801.83|43
1729758000000|2024-10-24 08:20:00|809.67|802.63|809.77|802.73|809.82|802.78|809.67|802.63|3
1729758300000|2024-10-24 08:25:00|809.72|802.68|809.77|802.73|810.37|803.33|808.43|801.39|78
1729758600000|2024-10-24 08:30:00|809.67|802.63|812.57|805.53|813.07|806.03|809.52|802.48|106
1729758900000|2024-10-24 08:35:00|812.77|805.73|810.79|803.75|813.07|806.03|810.79|803.75|142
1729759200000|2024-10-24 08:40:00|810.69|803.65|809.77|802.73|811.82|804.78|809.27|802.23|229
1729759500000|2024-10-24 08:45:00|809.72|802.68|806.22|799.18|809.82|802.78|806.12|799.08|301
1729759800000|2024-10-24 08:50:00|806.27|799.23|803.52|796.48|806.27|799.23|803.42|796.38|249
1729760100000|2024-10-24 08:55:00|803.47|796.43|802.62|795.58|805.37|798.33|802.62|795.58|291
1729760400000|2024-10-24 09:00:00|802.72|795.68|802.58|795.54|804.52|797.48|800.77|793.73|443
1729760700000|2024-10-24 09:05:00|802.63|795.59|810.22|803.18|810.82|803.78|802.12|795.08|291
1729761000000|2024-10-24 09:10:00|810.27|803.23|810.22|803.18|812.27|805.23|809.27|802.23|364
1729761300000|2024-10-24 09:15:00|810.27|803.23|811.47|804.43|812.17|805.13|808.77|801.73|332
1729761600000|2024-10-24 09:20:00|811.42|804.38|810.58|803.54|811.42|804.38|808.97|801.93|328
1729761900000|2024-10-24 09:25:00|810.43|803.39|814.22|807.18|814.77|807.73|809.82|802.78|223
1729762200000|2024-10-24 09:30:00|814.37|807.33|814.17|807.13|816.52|809.48|813.57|806.53|258
1729762500000|2024-10-24 09:35:00|814.12|807.08|811.68|804.64|814.27|807.23|810.72|803.68|253
1729762800000|2024-10-24 09:40:00|811.67|804.63|808.17|801.13|811.87|804.83|808.12|801.08|276
1729763100000|2024-10-24 09:45:00|808.12|801.08|809.37|802.33|810.57|803.53|806.82|799.78|342
1729763400000|2024-10-24 09:50:00|809.32|802.28|808.67|801.63|809.97|802.93|807.52|800.48|229
1729763700000|2024-10-24 09:55:00|808.52|801.48|809.22|802.18|809.87|802.83|808.02|800.98|132
1729764000000|2024-10-24 10:00:00|809.17|802.13|809.82|802.78|810.42|803.38|807.92|800.88|201
1729764300000|2024-10-24 10:05:00|809.77|802.73|812.22|805.18|813.22|806.18|809.77|802.73|179
1729764600000|2024-10-24 10:10:00|812.27|805.23|811.72|804.68|812.47|805.43|810.32|803.28|244
1729764900000|2024-10-24 10:15:00|811.77|804.73|812.32|805.28|812.67|805.63|811.07|804.03|94
1729765200000|2024-10-24 10:20:00|812.27|805.23|814.58|807.54|815.22|808.18|811.22|804.18|170
1729765500000|2024-10-24 10:25:00|814.56|807.52|816.47|809.43|817.02|809.98|814.51|807.47|201
1729765800000|2024-10-24 10:30:00|816.57|809.53|816.18|809.14|817.17|810.13|816.18|809.14|169
1729766100000|2024-10-24 10:35:00|816.08|809.04|814.07|807.03|816.42|809.38|813.57|806.53|238
1729766400000|2024-10-24 10:40:00|814.12|807.08|812.37|805.33|815.12|808.08|811.92|804.88|213
1729766700000|2024-10-24 10:45:00|812.42|805.38|813.52|806.48|813.57|806.53|811.72|804.68|221
1729767000000|2024-10-24 10:50:00|813.57|806.53|812.62|805.58|814.22|807.18|812.37|805.33|133
1729767300000|2024-10-24 10:55:00|812.57|805.53|812.62|805.58|813.32|806.28|811.67|804.63|163
1729767600000|2024-10-24 11:00:00|812.67|805.63|810.77|803.73|812.87|805.83|810.77|803.73|170
1729767900000|2024-10-24 11:05:00|810.82|803.78|811.47|804.43|812.32|805.28|810.67|803.63|168
1729768200000|2024-10-24 11:10:00|811.42|804.38|809.72|802.68|812.17|805.13|809.42|802.38|168
1729768500000|2024-10-24 11:15:00|809.62|802.58|811.52|804.48|811.77|804.73|809.32|802.28|145
1729768800000|2024-10-24 11:20:00|811.47|804.43|811.67|804.63|812.17|805.13|811.07|804.03|154
1729769100000|2024-10-24 11:25:00|811.72|804.68|811.57|804.53|812.57|805.53|811.12|804.08|106
1729769400000|2024-10-24 11:30:00|811.56|804.52|811.77|804.73|812.62|805.58|809.97|802.93|129
1729769700000|2024-10-24 11:35:00|811.82|804.78|810.12|803.08|811.82|804.78|810.02|802.98|175
1729770000000|2024-10-24 11:40:00|810.17|803.13|810.77|803.73|811.12|804.08|809.57|802.53|93
1729770300000|2024-10-24 11:45:00|810.67|803.63|810.97|803.93|811.82|804.78|810.27|803.23|165
1729770600000|2024-10-24 11:50:00|810.87|803.83|810.27|803.23|811.42|804.38|809.97|802.93|156
1729770900000|2024-10-24 11:55:00|810.22|803.18|811.82|804.78|812.07|805.03|809.33|802.29|131
1729771200000|2024-10-24 12:00:00|811.92|804.88|815.97|808.93|816.47|809.43|811.37|804.33|172
1729771500000|2024-10-24 12:05:00|815.9|808.86|814.97|807.93|816.92|809.88|814.37|807.33|257
1729771800000|2024-10-24 12:10:00|814.92|807.88|815.62|808.58|816.62|809.58|814.87|807.83|174
1729772100000|2024-10-24 12:15:00|815.67|808.63|815.92|808.88|816.12|809.08|815.67|808.63|20
1729772400000|2024-10-24 12:20:00|815.87|808.83|814.87|807.83|816.27|809.23|814.67|807.63|98
1729772700000|2024-10-24 12:25:00|814.82|807.78|814.77|807.73|815.62|808.58|814.77|807.73|158
1729773000000|2024-10-24 12:30:00|814.55|807.51|813.22|806.18|815.21|808.17|812.9|805.86|192
1729773300000|2024-10-24 12:35:00|813.27|806.23|814.12|807.08|815.52|808.48|813.22|806.18|125
1729773600000|2024-10-24 12:40:00|814.22|807.18|816.37|809.33|816.92|809.88|814.22|807.18|111
1729773900000|2024-10-24 12:45:00|816.42|809.38|816.17|809.13|817.12|810.08|815.57|808.53|187
1729774200000|2024-10-24 12:50:00|816.32|809.28|816.77|809.73|817.37|810.33|815.52|808.48|135
1729774500000|2024-10-24 12:55:00|816.82|809.78|816.92|809.88|817.72|810.68|816.57|809.53|101
1729774800000|2024-10-24 13:00:00|816.97|809.93|817.07|810.03|818.72|811.68|816.97|809.93|231
1729775100000|2024-10-24 13:05:00|817.02|809.98|818.12|811.08|818.84|811.8|816.52|809.48|194
1729775400000|2024-10-24 13:10:00|818.17|811.13|819.72|812.68|820.57|813.53|817.87|810.83|192
1729775700000|2024-10-24 13:15:00|819.67|812.63|820.42|813.38|820.57|813.53|818.22|811.18|251
1729776000000|2024-10-24 13:20:00|820.32|813.28|818.27|811.23|820.57|813.53|818.22|811.18|212
1729776300000|2024-10-24 13:25:00|818.22|811.18|820.42|813.38|820.77|813.73|818.07|811.03|238
1729776600000|2024-10-24 13:30:00|820.47|813.43|821.87|814.83|821.97|814.93|818.67|811.63|431
1729776900000|2024-10-24 13:35:00|821.82|814.78|821.42|814.38|824.27|817.23|820.92|813.88|287
1729777200000|2024-10-24 13:40:00|821.77|814.73|823.77|816.73|824.32|817.28|821.57|814.53|213
1729777500000|2024-10-24 13:45:00|823.82|816.78|820.17|813.13|823.87|816.83|819.32|812.28|415
1729777800000|2024-10-24 13:50:00|820.07|813.03|819.67|812.63|820.47|813.43|818.52|811.48|314
1729778100000|2024-10-24 13:55:00|819.62|812.58|818.72|811.68|820.57|813.53|818.42|811.38|331
1729778400000|2024-10-24 14:00:00|818.77|811.73|818.86|811.82|819.67|812.63|818.17|811.13|260
1729779000000|2024-10-24 14:10:00|818.16|811.12|815.52|808.48|818.27|811.23|815.17|808.13|157
1729779300000|2024-10-24 14:15:00|815.57|808.53|809.32|802.28|816.17|809.13|809.27|802.23|337
1729779600000|2024-10-24 14:20:00|809.37|802.33|812.67|805.63|812.67|805.63|808.22|801.18|350
1729779900000|2024-10-24 14:25:00|812.62|805.58|812.12|805.08|817.67|810.63|811.87|804.83|421
1729780200000|2024-10-24 14:30:00|812.17|805.13|813.62|806.58|813.97|806.93|811.47|804.43|376
1729780500000|2024-10-24 14:35:00|813.67|806.63|814.77|807.73|815.82|808.78|812.57|805.53|316
1729780800000|2024-10-24 14:40:00|814.72|807.68|812.67|805.63|814.77|807.73|812.27|805.23|365
1729781100000|2024-10-24 14:45:00|812.52|805.48|811.72|804.68|813.27|806.23|810.82|803.78|245
1729781400000|2024-10-24 14:50:00|811.77|804.73|810.87|803.83|811.92|804.88|808.92|801.88|272
1729781700000|2024-10-24 14:55:00|810.92|803.88|810.42|803.38|811.52|804.48|810.12|803.08|157
1729782000000|2024-10-24 15:00:00|810.37|803.33|809.82|802.78|812.27|805.23|809.62|802.58|278
1729782300000|2024-10-24 15:05:00|809.77|802.73|807.92|800.88|809.87|802.83|807.82|800.78|240
1729782600000|2024-10-24 15:10:00|807.87|800.83|808.62|801.58|809.52|802.48|806.77|799.73|172
1729782900000|2024-10-24 15:15:00|808.42|801.38|805.77|798.73|808.42|801.38|805.57|798.53|292
1729783200000|2024-10-24 15:20:00|805.87|798.83|804.87|797.83|806.52|799.48|804.62|797.58|300
1729783500000|2024-10-24 15:25:00|804.82|797.78|804.77|797.73|806.77|799.73|804.77|797.73|135
1729783800000|2024-10-24 15:30:00|804.72|797.68|804.82|797.78|805.52|798.48|804.32|797.28|148
1729784100000|2024-10-24 15:35:00|804.67|797.63|805.32|798.28|806.77|799.73|804.37|797.33|98
1729784400000|2024-10-24 15:40:00|805.37|798.33|806.22|799.18|806.32|799.28|805.32|798.28|86
1729784700000|2024-10-24 15:45:00|805.52|798.48|804.52|797.48|805.52|798.48|804.12|797.08|76
1729785000000|2024-10-24 15:50:00|804.42|797.38|804.22|797.18|804.77|797.73|803.77|796.73|292
1729785300000|2024-10-24 15:55:00|804.27|797.23|804.02|796.98|804.87|797.83|803.47|796.43|214
1729785600000|2024-10-24 16:00:00|804.07|797.03|805.37|798.33|806.47|799.43|804.07|797.03|300
1729785900000|2024-10-24 16:05:00|805.27|798.23|804.02|796.98|805.47|798.43|803.32|796.28|248
1729786200000|2024-10-24 16:10:00|804.07|797.03|802.5|795.46|804.07|797.03|802.02|794.98|221
1729786500000|2024-10-24 16:15:00|802.49|795.45|802.57|795.53|803.47|796.43|801.97|794.93|271
1729786800000|2024-10-24 16:20:00|802.52|795.48|803.58|796.54|804.32|797.28|802.47|795.43|182
1729787100000|2024-10-24 16:25:00|803.63|796.59|804.12|797.08|804.22|797.18|803.15|796.11|109
1729787400000|2024-10-24 16:30:00|804.02|796.98|805.27|798.23|806.17|799.13|803.87|796.83|158
1729787700000|2024-10-24 16:35:00|805.22|798.18|801.77|794.73|805.22|798.18|801.77|794.73|251
1729788000000|2024-10-24 16:40:00|801.82|794.78|798.37|791.33|802.12|795.08|798.12|791.08|198
1729788300000|2024-10-24 16:45:00|798.32|791.28|800.17|793.13|800.82|793.78|798.02|790.98|217
1729788600000|2024-10-24 16:50:00|800.12|793.08|799.87|792.83|801.12|794.08|799.87|792.83|137
1729788900000|2024-10-24 16:55:00|799.92|792.88|798.42|791.38|800.67|793.63|798.22|791.18|137
1729789200000|2024-10-24 17:00:00|798.37|791.33|797.32|790.28|798.37|791.33|795.97|788.93|228
1729789500000|2024-10-24 17:05:00|797.27|790.23|797.97|790.93|798.27|791.23|797.17|790.13|163
1729789800000|2024-10-24 17:10:00|798.12|791.08|798.37|791.33|798.67|791.63|798.07|791.03|83
1729790100000|2024-10-24 17:15:00|798.47|791.43|799.47|792.43|799.52|792.48|798.47|791.43|53
1729790400000|2024-10-24 17:20:00|799.37|792.33|797.96|790.92|799.47|792.43|797.82|790.78|213
1729790700000|2024-10-24 17:25:00|797.94|790.9|797.37|790.33|798.32|791.28|796.97|789.93|213
1729791000000|2024-10-24 17:30:00|797.42|790.38|798.12|791.08|798.42|791.38|796.96|789.92|179
1729791300000|2024-10-24 17:35:00|798.17|791.13|798.52|791.48|798.72|791.68|797.82|790.78|98
1729791600000|2024-10-24 17:40:00|799.32|792.28|800.22|793.18|800.62|793.58|799.32|792.28|45
1729791900000|2024-10-24 17:45:00|800.27|793.23|799.97|792.93|801.82|794.78|799.67|792.63|174
1729792200000|2024-10-24 17:50:00|800.02|792.98|800.32|793.28|800.42|793.38|799.37|792.33|127
1729792500000|2024-10-24 17:55:00|800.07|793.03|799.87|792.83|801.27|794.23|799.77|792.73|165
1729792800000|2024-10-24 18:00:00|799.82|792.78|802.17|795.13|802.27|795.23|799.42|792.38|212
1729793100000|2024-10-24 18:05:00|802.22|795.18|801.7|794.66|802.27|795.23|801.17|794.13|234
1729793400000|2024-10-24 18:10:00|801.8|794.76|802.12|795.08|802.22|795.18|801.27|794.23|114
1729793700000|2024-10-24 18:15:00|802.07|795.03|802.2|795.16|802.47|795.43|801.67|794.63|144
1729794000000|2024-10-24 18:20:00|802.19|795.15|803.97|796.93|804.32|797.28|802.12|795.08|77
1729794300000|2024-10-24 18:25:00|803.87|796.83|802.82|795.78|804.02|796.98|801.17|794.13|139
1729794600000|2024-10-24 18:30:00|802.72|795.68|802.92|795.88|803.12|796.08|802.26|795.22|117
1729794900000|2024-10-24 18:35:00|803.02|795.98|802.77|795.73|803.97|796.93|802.77|795.73|115
1729795200000|2024-10-24 18:40:00|802.72|795.68|803.37|796.33|803.52|796.48|802.37|795.33|127
1729795500000|2024-10-24 18:45:00|803.32|796.28|802.52|795.48|803.32|796.28|802.17|795.13|145
1729795800000|2024-10-24 18:50:00|802.62|795.58|803.82|796.78|803.92|796.88|802.62|795.58|145
1729796100000|2024-10-24 18:55:00|803.77|796.73|803.22|796.18|803.97|796.93|802.47|795.43|86
1729796400000|2024-10-24 19:00:00|803.12|796.08|803.27|796.23|803.32|796.28|802.42|795.38|87
1729796700000|2024-10-24 19:05:00|803.22|796.18|803.82|796.78|803.82|796.78|802.37|795.33|48
1729797000000|2024-10-24 19:10:00|803.87|796.83|805.27|798.23|805.27|798.23|803.87|796.83|30
1729797300000|2024-10-24 19:15:00|805.47|798.43|807.82|800.78|807.82|800.78|805.17|798.13|55
1729797600000|2024-10-24 19:20:00|807.87|800.83|811.22|804.18|811.22|804.18|807.87|800.83|75
1729797900000|2024-10-24 19:25:00|811.27|804.23|810.77|803.73|812.01|804.97|809.87|802.83|295
1729798200000|2024-10-24 19:30:00|810.72|803.68|810.17|803.13|810.97|803.93|808.52|801.48|301
1729798500000|2024-10-24 19:35:00|810.27|803.23|809.17|802.13|811.32|804.28|809.17|802.13|168
1729798800000|2024-10-24 19:40:00|809.12|802.08|808.82|801.78|809.47|802.43|808.47|801.43|152
1729799100000|2024-10-24 19:45:00|808.77|801.73|806.77|799.73|809.07|802.03|806.77|799.73|181
1729799400000|2024-10-24 19:50:00|806.67|799.63|807.5|800.46|808.32|801.28|806.67|799.63|157
1729799700000|2024-10-24 19:55:00|807.45|800.41|807.62|800.58|808.42|801.38|806.57|799.53|177
1729800000000|2024-10-24 20:00:00|807.67|800.63|806.25|799.21|807.72|800.68|805.42|798.38|207
1729800300000|2024-10-24 20:05:00|806.22|799.18|807.42|800.38|807.62|800.58|806.07|799.03|84
1729800600000|2024-10-24 20:10:00|807.47|800.43|806.17|799.13|807.77|800.73|806.17|799.13|95
1729800900000|2024-10-24 20:15:00|806.22|799.18|805.77|798.73|807.72|800.68|805.77|798.73|147
1729801200000|2024-10-24 20:20:00|805.82|798.78|804.87|797.83|806.22|799.18|804.77|797.73|120
1729801500000|2024-10-24 20:25:00|804.97|797.93|804.57|797.53|805.27|798.23|804.17|797.13|72
1729801800000|2024-10-24 20:30:00|804.47|797.43|803.42|796.38|804.47|797.43|803.07|796.03|78
1729802400000|2024-10-24 20:40:00|804.02|796.98|804.42|797.38|804.72|797.68|803.92|796.88|58
1729802700000|2024-10-24 20:45:00|804.37|797.33|804.32|797.28|805.02|797.98|803.92|796.88|137
1729803000000|2024-10-24 20:50:00|804.37|797.33|805.27|798.23|805.32|798.28|803.92|796.88|97
1729803300000|2024-10-24 20:55:00|805.22|798.18|803.89|796.85|805.27|798.23|803.52|796.48|144
1729803600000|2024-10-24 21:00:00|803.86|796.82|802.33|795.29|803.98|796.94|802.33|795.29|284
1729803900000|2024-10-24 21:05:00|802.34|795.3|802.88|795.84|802.93|795.89|801.78|794.74|138
1729804200000|2024-10-24 21:10:00|802.89|795.85|805.73|798.69|805.97|798.93|802.83|795.79|263
1729804500000|2024-10-24 21:15:00|805.75|798.71|808.54|801.5|808.66|801.62|805.69|798.65|440
1729804800000|2024-10-24 21:20:00|808.53|801.49|809.16|802.12|810.79|803.75|808.53|801.49|264
1729805100000|2024-10-24 21:25:00|809.13|802.09|808.59|801.55|810.1|803.06|808.42|801.38|238
1729805400000|2024-10-24 21:30:00|808.58|801.54|808.77|801.73|809.78|802.74|808.36|801.32|202
1729805700000|2024-10-24 21:35:00|808.76|801.72|806.19|799.15|808.83|801.79|806.19|799.15|167
1729806000000|2024-10-24 21:40:00|806.15|799.11|805.89|798.85|806.19|799.15|805.69|798.65|135
1729806300000|2024-10-24 21:45:00|805.9|798.86|805.99|798.95|806.37|799.33|805.83|798.79|175
1729806600000|2024-10-24 21:50:00|805.93|798.89|806.69|799.65|806.71|799.67|805.82|798.78|96
1729806900000|2024-10-24 21:55:00|806.66|799.62|808.07|801.03|808.07|801.03|806.42|799.38|94
1729807200000|2024-10-24 22:00:00|808.12|801.08|808.72|801.68|809.32|802.28|807.67|800.63|104
1729807500000|2024-10-24 22:05:00|808.82|801.78|809.02|801.98|809.97|802.93|808.52|801.48|97
1729807800000|2024-10-24 22:10:00|808.97|801.93|808.47|801.43|808.97|801.93|807.47|800.43|98
1729808100000|2024-10-24 22:15:00|808.42|801.38|807.37|800.33|809.82|802.78|807.37|800.33|90
1729808400000|2024-10-24 22:20:00|807.32|800.28|806.62|799.58|807.92|800.88|806.17|799.13|145
1729808700000|2024-10-24 22:25:00|806.67|799.63|807.12|800.08|807.87|800.83|806.46|799.42|73
1729809000000|2024-10-24 22:30:00|807.07|800.03|804.77|797.73|807.37|800.33|804.42|797.38|189
1729809300000|2024-10-24 22:35:00|804.76|797.72|803.82|796.78|805.62|798.58|803.82|796.78|152
1729809600000|2024-10-24 22:40:00|803.81|796.77|803.22|796.18|804.62|797.58|803.22|796.18|98
1729809900000|2024-10-24 22:45:00|803.2|796.16|803.87|796.83|804.58|797.54|803.2|796.16|142
1729810200000|2024-10-24 22:50:00|803.82|796.78|803.02|795.98|804.12|797.08|802.82|795.78|133
1729810500000|2024-10-24 22:55:00|803.07|796.03|803.02|795.98|803.52|796.48|802.72|795.68|87
1729810800000|2024-10-24 23:00:00|802.97|795.93|803.12|796.08|803.42|796.38|802.52|795.48|59
1729811100000|2024-10-24 23:05:00|803.17|796.13|803.4|796.36|804.12|797.08|802.87|795.83|68
1729811400000|2024-10-24 23:10:00|803.42|796.38|803.32|796.28|803.92|796.88|801.72|794.68|115
1729811700000|2024-10-24 23:15:00|803.37|796.33|803.92|796.88|804.32|797.28|803.22|796.18|92
1729812000000|2024-10-24 23:20:00|803.87|796.83|801.97|794.93|804.22|797.18|801.87|794.83|90
1729812300000|2024-10-24 23:25:00|801.98|794.94|801.82|794.78|802.37|795.33|801.52|794.48|62
1729812600000|2024-10-24 23:30:00|801.77|794.73|801.57|794.53|802.17|795.13|801.24|794.2|112
1729812900000|2024-10-24 23:35:00|801.62|794.58|802.77|795.73|802.97|795.93|801.62|794.58|49
1729813200000|2024-10-24 23:40:00|802.72|795.68|802.97|795.93|803.47|796.43|802.47|795.43|91
1729813500000|2024-10-24 23:45:00|802.87|795.83|804.52|797.48|804.52|797.48|802.87|795.83|66
1729813800000|2024-10-24 23:50:00|804.62|797.58|807.37|800.33|807.47|800.43|804.62|797.58|33
1729814100000|2024-10-24 23:55:00|807.42|800.38|807.62|800.58|807.97|800.93|806.82|799.78|129
1729814400000|2024-10-25 00:00:00|807.67|800.63|809.78|802.74|810.07|803.03|807.67|800.63|158
1729814700000|2024-10-25 00:05:00|809.77|802.73|809.31|802.27|810.02|802.98|808.77|801.73|229
1729815000000|2024-10-25 00:10:00|809.26|802.22|810.92|803.88|811.02|803.98|809.12|802.08|140
1729815300000|2024-10-25 00:15:00|810.97|803.93|812.12|805.08|812.17|805.13|810.27|803.23|213
1729815600000|2024-10-25 00:20:00|812.17|805.13|810.47|803.43|812.22|805.18|809.07|802.03|170
1729815900000|2024-10-25 00:25:00|810.39|803.35|809.93|802.89|811.37|804.33|809.82|802.78|226
1729816200000|2024-10-25 00:30:00|810.02|802.98|807.42|800.38|810.07|803.03|806.57|799.53|270
1729816500000|2024-10-25 00:35:00|807.37|800.33|810.77|803.73|810.77|803.73|806.82|799.78|177
1729816800000|2024-10-25 00:40:00|810.72|803.68|809.62|802.58|812.27|805.23|809.42|802.38|153
1729817100000|2024-10-25 00:45:00|809.57|802.53|812.22|805.18|812.37|805.33|809.22|802.18|268
1729817400000|2024-10-25 00:50:00|812.07|805.03|812.78|805.74|813.27|806.23|811.37|804.33|234
1729817700000|2024-10-25 00:55:00|812.92|805.88|814.92|807.88|815.32|808.28|812.82|805.78|178
1729818000000|2024-10-25 01:00:00|815.02|807.98|814.82|807.78|815.02|807.98|813.97|806.93|196
1729818300000|2024-10-25 01:05:00|814.77|807.73|811.97|804.93|815.22|808.18|810.87|803.83|250
1729818600000|2024-10-25 01:10:00|812.02|804.98|811.12|804.08|813.87|806.83|811.02|803.98|185
1729818900000|2024-10-25 01:15:00|811.07|804.03|814.97|807.93|815.32|808.28|810.97|803.93|230
1729819200000|2024-10-25 01:20:00|815.02|807.98|814.88|807.84|815.27|808.23|811.32|804.28|284
1729819500000|2024-10-25 01:25:00|814.83|807.79|815.77|808.73|815.82|808.78|814.52|807.48|153
1729819800000|2024-10-25 01:30:00|815.82|808.78|815.92|808.88|817.07|810.03|814.27|807.23|248
1729820100000|2024-10-25 01:35:00|815.87|808.83|818.52|811.48|818.67|811.63|814.62|807.58|306
1729820400000|2024-10-25 01:40:00|818.97|811.93|817.17|810.13|822.93|815.89|817.12|810.08|486
1729820700000|2024-10-25 01:45:00|817.12|810.08|818.37|811.33|819.09|812.05|816.77|809.73|266
1729821000000|2024-10-25 01:50:00|818.42|811.38|817.53|810.49|818.68|811.64|816.12|809.08|312
1729821300000|2024-10-25 01:55:00|817.42|810.38|818.72|811.68|819.07|812.03|816.77|809.73|246
1729821600000|2024-10-25 02:00:00|818.96|811.92|818.27|811.23|820.27|813.23|817.97|810.93|183
1729821900000|2024-10-25 02:05:00|818.17|811.13|815.17|808.13|818.17|811.13|814.62|807.58|195
1729822200000|2024-10-25 02:10:00|815.07|808.03|814.16|807.12|815.42|808.38|813.37|806.33|187
1729822500000|2024-10-25 02:15:00|814.15|807.11|818.02|810.98|820.02|812.98|813.87|806.83|276
1729822800000|2024-10-25 02:20:00|818.07|811.03|813.82|806.78|818.12|811.08|813.67|806.63|438
1729823100000|2024-10-25 02:25:00|813.92|806.88|812.77|805.73|814.67|807.63|812.77|805.73|79
1729823400000|2024-10-25 02:30:00|812.87|805.83|812.22|805.18|813.29|806.25|811.82|804.78|92
1729823700000|2024-10-25 02:35:00|812.12|805.08|812.02|804.98|812.57|805.53|811.62|804.58|145
1729824000000|2024-10-25 02:40:00|812.12|805.08|809.82|802.78|812.22|805.18|809.07|802.03|230
1729824300000|2024-10-25 02:45:00|809.77|802.73|810.62|803.58|810.67|803.63|809.07|802.03|190
1729824600000|2024-10-25 02:50:00|810.57|803.53|809.87|802.83|811.27|804.23|809.37|802.33|237
1729824900000|2024-10-25 02:55:00|809.92|802.88|809.92|802.88|810.32|803.28|809.17|802.13|142
1729825200000|2024-10-25 03:00:00|809.97|802.93|812.52|805.48|813.12|806.08|809.97|802.93|198
1729825500000|2024-10-25 03:05:00|812.42|805.38|815.9|808.86|816.27|809.23|812.42|805.38|156
1729825800000|2024-10-25 03:10:00|815.89|808.85|818.17|811.13|818.32|811.28|815.87|808.83|161
1729826100000|2024-10-25 03:15:00|818.22|811.18|818.77|811.73|819.8|812.76|818.22|811.18|176
1729826400000|2024-10-25 03:20:00|818.82|811.78|818.57|811.53|819.92|812.88|818.57|811.53|183
1729826700000|2024-10-25 03:25:00|818.47|811.43|817.47|810.43|819.97|812.93|817.47|810.43|214
1729827000000|2024-10-25 03:30:00|817.67|810.63|816.32|809.28|817.67|810.63|815.87|808.83|288
1729827300000|2024-10-25 03:35:00|816.37|809.33|815.62|808.58|816.42|809.38|814.97|807.93|156
1729827600000|2024-10-25 03:40:00|815.67|808.63|814.28|807.24|815.67|808.63|813.92|806.88|193
1729827900000|2024-10-25 03:45:00|814.33|807.29|813.07|806.03|814.87|807.83|812.87|805.83|183
1729828200000|2024-10-25 03:50:00|813.02|805.98|810.67|803.63|813.37|806.33|810.67|803.63|135
1729828500000|2024-10-25 03:55:00|810.62|803.58|811.02|803.98|811.17|804.13|809.62|802.58|123
1729828800000|2024-10-25 04:00:00|810.82|803.78|811.42|804.38|811.47|804.43|809.32|802.28|176
1729829100000|2024-10-25 04:05:00|811.32|804.28|808.72|801.68|811.52|804.48|808.27|801.23|284
1729829400000|2024-10-25 04:10:00|808.62|801.58|806.22|799.18|808.97|801.93|806.22|799.18|195
1729829700000|2024-10-25 04:15:00|806.12|799.08|804.47|797.43|806.57|799.53|803.67|796.63|265
1729830000000|2024-10-25 04:20:00|804.37|797.33|800.92|793.88|804.37|797.33|799.87|792.83|347
1729830300000|2024-10-25 04:25:00|800.97|793.93|800.37|793.33|802.72|795.68|799.77|792.73|426
1729830600000|2024-10-25 04:30:00|800.32|793.28|802.67|795.63|803.32|796.28|799.22|792.18|367
1729830900000|2024-10-25 04:35:00|802.62|795.58|803.82|796.78|804.67|797.63|802.47|795.43|232
1729831200000|2024-10-25 04:40:00|803.67|796.63|805.27|798.23|805.92|798.88|802.42|795.38|190
1729831500000|2024-10-25 04:45:00|805.31|798.27|804.22|797.18|805.56|798.52|803.62|796.58|264
1729831800000|2024-10-25 04:50:00|804.17|797.13|805.22|798.18|806.37|799.33|803.87|796.83|323
1729832100000|2024-10-25 04:55:00|805.17|798.13|806.67|799.63|806.97|799.93|804.47|797.43|226
1729832400000|2024-10-25 05:00:00|806.72|799.68|805.82|798.78|806.92|799.88|802.92|795.88|366
1729832700000|2024-10-25 05:05:00|805.77|798.73|806.12|799.08|806.22|799.18|804.07|797.03|286
1729833000000|2024-10-25 05:10:00|806.17|799.13|806.47|799.43|807.12|800.08|805.86|798.82|177
1729833300000|2024-10-25 05:15:00|806.42|799.38|806.87|799.83|808.57|801.53|805.22|798.18|367
1729833600000|2024-10-25 05:20:00|806.82|799.78|808.57|801.53|808.57|801.53|805.42|798.38|304
1729833900000|2024-10-25 05:25:00|808.77|801.73|806.87|799.83|809.72|802.68|806.87|799.83|218
1729834200000|2024-10-25 05:30:00|806.82|799.78|805.07|798.03|806.96|799.92|805.02|797.98|157
1729834500000|2024-10-25 05:35:00|804.92|797.88|803.95|796.91|805.07|798.03|803.62|796.58|160
1729834800000|2024-10-25 05:40:00|803.94|796.9|803.12|796.08|804.27|797.23|802.67|795.63|97
1729835100000|2024-10-25 05:45:00|803.27|796.23|802.22|795.18|803.37|796.33|802.02|794.98|130
1729835400000|2024-10-25 05:50:00|802.27|795.23|802.62|795.58|803.47|796.43|802.12|795.08|111
1729835700000|2024-10-25 05:55:00|802.57|795.53|802.33|795.29|802.87|795.83|801.87|794.83|76
1729836000000|2024-10-25 06:00:00|802.32|795.28|803.27|796.23|803.47|796.43|801.72|794.68|105
1729836300000|2024-10-25 06:05:00|803.22|796.18|803.52|796.48|803.72|796.68|803.12|796.08|71
1729836600000|2024-10-25 06:10:00|803.47|796.43|802.02|794.98|803.92|796.88|802.02|794.98|115
1729836900000|2024-10-25 06:15:00|802.07|795.03|800.37|793.33|802.52|795.48|800.12|793.08|190
1729837200000|2024-10-25 06:20:00|800.42|793.38|802.05|795.01|802.22|795.18|800.42|793.38|162
1729837500000|2024-10-25 06:25:00|801.9|794.86|802.72|795.68|803.32|796.28|801.85|794.81|161
1729837800000|2024-10-25 06:30:00|802.67|795.63|805.52|798.48|805.57|798.53|802.57|795.53|342
1729838100000|2024-10-25 06:35:00|805.57|798.53|803.97|796.93|806.72|799.68|802.62|795.58|369
1729838400000|2024-10-25 06:40:00|804.07|797.03|804.87|797.83|804.97|797.93|804.02|796.98|68
1729838700000|2024-10-25 06:45:00|804.82|797.78|803.97|796.93|804.82|797.78|803.02|795.98|182
1729839000000|2024-10-25 06:50:00|804.02|796.98|803.27|796.23|805.07|798.03|803.27|796.23|112
1729839300000|2024-10-25 06:55:00|803.17|796.13|801.72|794.68|803.17|796.13|801.52|794.48|155
1729839600000|2024-10-25 07:00:00|801.67|794.63|802.12|795.08|802.47|795.43|800.47|793.43|201
1729839900000|2024-10-25 07:05:00|802.17|795.13|802.67|795.63|802.92|795.88|801.82|794.78|128
1729840200000|2024-10-25 07:10:00|802.62|795.58|799.42|792.38|802.62|795.58|798.02|790.98|196
1729840500000|2024-10-25 07:15:00|799.37|792.33|800.72|793.68|801.22|794.18|797.42|790.38|219
1729840800000|2024-10-25 07:20:00|800.62|793.58|800.52|793.48|801.32|794.28|799.62|792.58|254
1729841100000|2024-10-25 07:25:00|800.42|793.38|795.22|788.18|800.57|793.53|793.82|786.78|477
1729841400000|2024-10-25 07:30:00|795.27|788.23|792.32|785.28|795.77|788.73|791.62|784.58|315
1729841700000|2024-10-25 07:35:00|792.37|785.33|792.3|785.26|792.87|785.83|790.72|783.68|267
1729842000000|2024-10-25 07:40:00|792.5|785.46|791.62|784.58|792.67|785.63|789.72|782.68|216
1729842300000|2024-10-25 07:45:00|791.57|784.53|791.87|784.83|793.02|785.98|790.97|783.93|239
1729842600000|2024-10-25 07:50:00|791.82|784.78|790.82|783.78|791.97|784.93|790.37|783.33|195
1729842900000|2024-10-25 07:55:00|790.77|783.73|791.02|783.98|791.37|784.33|790.07|783.03|129
1729843200000|2024-10-25 08:00:00|791.08|784.04|788.47|781.43|792.07|785.03|788.27|781.23|211
1729843500000|2024-10-25 08:05:00|788.62|781.58|782.37|775.33|789.01|781.97|781.42|774.38|292
1729843800000|2024-10-25 08:10:00|782.47|775.43|782.32|775.28|784.87|777.83|781.67|774.63|230
1729844100000|2024-10-25 08:15:00|782.42|775.38|780.72|773.68|782.72|775.68|779.32|772.28|290
1729844400000|2024-10-25 08:20:00|780.67|773.63|782.07|775.03|783.57|776.53|779.62|772.58|246
1729844700000|2024-10-25 08:25:00|782.17|775.13|782.67|775.63|783.97|776.93|781.87|774.83|160
1729845000000|2024-10-25 08:30:00|782.97|775.93|788.27|781.23|789.07|782.03|782.72|775.68|186
1729845300000|2024-10-25 08:35:00|788.37|781.33|788.37|781.33|789.32|782.28|787.87|780.83|199
1729845600000|2024-10-25 08:40:00|788.42|781.38|790.77|783.73|790.82|783.78|786.67|779.63|182
1729845900000|2024-10-25 08:45:00|790.72|783.68|791.17|784.13|791.92|784.88|790.67|783.63|134
1729846200000|2024-10-25 08:50:00|791.16|784.12|792.72|785.68|795.32|788.28|791.16|784.12|223
1729846500000|2024-10-25 08:55:00|792.57|785.53|790.82|783.78|793.07|786.03|790.12|783.08|186
1729846800000|2024-10-25 09:00:00|790.77|783.73|792.12|785.08|792.32|785.28|789.92|782.88|182
1729847100000|2024-10-25 09:05:00|791.97|784.93|794.82|787.78|795|787.96|791.52|784.48|140
1729847400000|2024-10-25 09:10:00|794.87|787.83|792.47|785.43|794.87|787.83|792.22|785.18|249
1729847700000|2024-10-25 09:15:00|792.27|785.23|790.77|783.73|793.32|786.28|790.07|783.03|183
1729848000000|2024-10-25 09:20:00|790.82|783.78|789.77|782.73|790.82|783.78|788.97|781.93|188
1729848300000|2024-10-25 09:25:00|789.87|782.83|792.07|785.03|792.17|785.13|789.07|782.03|129
1729848600000|2024-10-25 09:30:00|792.02|784.98|791.32|784.28|792.37|785.33|791.12|784.08|180
1729848900000|2024-10-25 09:35:00|791.27|784.23|789.82|782.78|791.27|784.23|788.97|781.93|154
1729849200000|2024-10-25 09:40:00|790.02|782.98|790.92|783.88|792.12|785.08|790.02|782.98|118
1729849500000|2024-10-25 09:45:00|790.82|783.78|792.22|785.18|792.22|785.18|790.02|782.98|145
1729849800000|2024-10-25 09:50:00|792.72|785.68|792.77|785.73|794.62|787.58|791.99|784.95|128
1729850100000|2024-10-25 09:55:00|792.57|785.53|792.12|785.08|792.92|785.88|791.77|784.73|243
1729850400000|2024-10-25 10:00:00|792.07|785.03|791.77|784.73|792.62|785.58|788.4|781.36|319
1729850700000|2024-10-25 10:05:00|791.76|784.72|787.97|780.93|792.07|785.03|787.37|780.33|205
1729851000000|2024-10-25 10:10:00|788.02|780.98|787.77|780.73|788.62|781.58|787.22|780.18|106
1729851300000|2024-10-25 10:15:00|787.72|780.68|787.27|780.23|788.07|781.03|787.07|780.03|122
1729851600000|2024-10-25 10:20:00|787.32|780.28|791.37|784.33|791.37|784.33|787.12|780.08|77
1729851900000|2024-10-25 10:25:00|791.27|784.23|793.42|786.38|793.42|786.38|791.27|784.23|108
1729852200000|2024-10-25 10:30:00|793.32|786.28|795.37|788.33|796.52|789.48|793.02|785.98|184
1729852500000|2024-10-25 10:35:00|795.32|788.28|797.02|789.98|797.92|790.88|795.27|788.23|164
1729852800000|2024-10-25 10:40:00|796.87|789.83|800.22|793.18|800.47|793.43|796.87|789.83|90
1729853100000|2024-10-25 10:45:00|800.12|793.08|801.17|794.13|801.17|794.13|799.57|792.53|117
1729853400000|2024-10-25 10:50:00|801.27|794.23|804.67|797.63|804.92|797.88|799.57|792.53|229
1729853700000|2024-10-25 10:55:00|804.72|797.68|801.17|794.13|804.72|797.68|800.77|793.73|280
1729854000000|2024-10-25 11:00:00|801.22|794.18|800.62|793.58|802.72|795.68|799.87|792.83|351
1729854300000|2024-10-25 11:05:00|800.59|793.55|802.52|795.48|802.52|795.48|800.29|793.25|220
1729854600000|2024-10-25 11:10:00|802.67|795.63|801.27|794.23|802.87|795.83|801.27|794.23|163
1729854900000|2024-10-25 11:15:00|801.32|794.28|801.77|794.73|802.19|795.15|800.57|793.53|102
1729855200000|2024-10-25 11:20:00|801.57|794.53|801.27|794.23|801.82|794.78|800.51|793.47|128
1729855500000|2024-10-25 11:25:00|801.22|794.18|799.02|791.98|801.72|794.68|798.62|791.58|139
1729855800000|2024-10-25 11:30:00|799.12|792.08|799.97|792.93|801.42|794.38|798.97|791.93|215
1729856100000|2024-10-25 11:35:00|799.92|792.88|801.42|794.38|801.47|794.43|799.37|792.33|195
1729856400000|2024-10-25 11:40:00|801.47|794.43|802.92|795.88|802.97|795.93|801.12|794.08|78
1729856700000|2024-10-25 11:45:00|802.87|795.83|805.77|798.73|806.32|799.28|802.57|795.53|189
1729857000000|2024-10-25 11:50:00|805.72|798.68|805.87|798.83|805.92|798.88|804.87|797.83|207
1729857300000|2024-10-25 11:55:00|806.17|799.13|808.07|801.03|808.32|801.28|805.42|798.38|97
1729857600000|2024-10-25 12:00:00|808.12|801.08|811.12|804.08|811.57|804.53|808.12|801.08|143
1729857900000|2024-10-25 12:05:00|811.07|804.03|811.47|804.43|812.02|804.98|810.47|803.43|169
1729858200000|2024-10-25 12:10:00|811.51|804.47|811.27|804.23|811.67|804.63|810.22|803.18|209
1729858500000|2024-10-25 12:15:00|811.32|804.28|810.47|803.43|811.32|804.28|809.77|802.73|238
1729858800000|2024-10-25 12:20:00|810.37|803.33|809.42|802.38|810.97|803.93|808.87|801.83|270
1729859100000|2024-10-25 12:25:00|809.52|802.48|807.87|800.83|810.17|803.13|806.82|799.78|186
1729859400000|2024-10-25 12:30:00|808.52|801.48|804.97|797.93|809.52|802.48|804.72|797.68|225
1729859700000|2024-10-25 12:35:00|804.87|797.83|806.57|799.53|806.57|799.53|803.97|796.93|177
1729860000000|2024-10-25 12:40:00|806.97|799.93|807.92|800.88|811.37|804.33|806.87|799.83|193
1729860300000|2024-10-25 12:45:00|808.52|801.48|807.11|800.07|809.22|802.18|805.37|798.33|237
1729860600000|2024-10-25 12:50:00|807.07|800.03|806.77|799.73|807.92|800.88|804.82|797.78|218
1729860900000|2024-10-25 12:55:00|806.72|799.68|804.02|796.98|806.72|799.68|803.22|796.18|151
1729861200000|2024-10-25 13:00:00|804.12|797.08|801.82|794.78|805.02|797.98|801.82|794.78|170
1729861500000|2024-10-25 13:05:00|801.97|794.93|802.64|795.6|803.72|796.68|801.72|794.68|202
1729861800000|2024-10-25 13:10:00|802.63|795.59|804.72|797.68|804.77|797.73|802.56|795.52|165
1729862100000|2024-10-25 13:15:00|804.77|797.73|804.62|797.58|806.73|799.69|804.62|797.58|165
1729862400000|2024-10-25 13:20:00|804.57|797.53|802.47|795.43|804.57|797.53|802.32|795.28|225
1729862700000|2024-10-25 13:25:00|802.42|795.38|802.12|795.08|802.62|795.58|801.52|794.48|161
1729863000000|2024-10-25 13:30:00|802.22|795.18|802.27|795.23|804.37|797.33|801.92|794.88|374
1729863300000|2024-10-25 13:35:00|802.32|795.28|804.97|797.93|805.52|798.48|802.22|795.18|324
1729863600000|2024-10-25 13:40:00|804.92|797.88|803.72|796.68|805.77|798.73|803.17|796.13|320
1729863900000|2024-10-25 13:45:00|803.67|796.63|806.92|799.88|807.82|800.78|802.87|795.83|365
1729864200000|2024-10-25 13:50:00|806.97|799.93|811.32|804.28|811.82|804.78|806.97|799.93|344
1729864500000|2024-10-25 13:55:00|811.37|804.33|812.82|805.78|814.04|807|811.22|804.18|294
1729864800000|2024-10-25 14:00:00|812.87|805.83|812.87|805.83|814.42|807.38|811.12|804.08|470
1729865100000|2024-10-25 14:05:00|812.82|805.78|814.82|807.78|814.82|807.78|811.67|804.63|329
1729865400000|2024-10-25 14:10:00|815.07|808.03|811.47|804.43|815.07|808.03|811.07|804.03|430
1729865700000|2024-10-25 14:15:00|811.32|804.28|811.62|804.58|812.27|805.23|810.42|803.38|410
1729866000000|2024-10-25 14:20:00|811.57|804.53|809.37|802.33|811.67|804.63|809.27|802.23|411
1729866300000|2024-10-25 14:25:00|809.32|802.28|808.6|801.56|811.06|804.02|808.42|801.38|258
1729866600000|2024-10-25 14:30:00|808.55|801.51|808.72|801.68|812.07|805.03|808.07|801.03|322
1729866900000|2024-10-25 14:35:00|809.02|801.98|808.57|801.53|809.77|802.73|807.42|800.38|257
1729867200000|2024-10-25 14:40:00|808.52|801.48|808.62|801.58|810.82|803.78|807.87|800.83|248
1729867500000|2024-10-25 14:45:00|808.57|801.53|810.72|803.68|810.92|803.88|808.57|801.53|280
1729867800000|2024-10-25 14:50:00|810.96|803.92|809.67|802.63|812.99|805.95|809.62|802.58|296
1729868100000|2024-10-25 14:55:00|809.57|802.53|809.22|802.18|809.62|802.58|807.77|800.73|244
1729868400000|2024-10-25 15:00:00|809.27|802.23|810.02|802.98|810.72|803.68|808.82|801.78|240
1729868700000|2024-10-25 15:05:00|810.06|803.02|809.17|802.13|810.32|803.28|808.72|801.68|260
1729869000000|2024-10-25 15:10:00|809.22|802.18|807.67|800.63|809.97|802.93|807.62|800.58|199
1729869300000|2024-10-25 15:15:00|807.52|800.48|807.07|800.03|807.52|800.48|805.07|798.03|252
1729869600000|2024-10-25 15:20:00|807.12|800.08|804.67|797.63|807.22|800.18|804.27|797.23|247
1729869900000|2024-10-25 15:25:00|804.77|797.73|803.85|796.81|805.47|798.43|803.12|796.08|219
1729870200000|2024-10-25 15:30:00|803.92|796.88|803.92|796.88|804.47|797.43|803.17|796.13|220
1729870500000|2024-10-25 15:35:00|803.87|796.83|804.27|797.23|805.82|798.78|801.92|794.88|331
1729870800000|2024-10-25 15:40:00|804.22|797.18|805.77|798.73|806.12|799.08|802.07|795.03|441
1729871100000|2024-10-25 15:45:00|805.67|798.63|805.07|798.03|811.2|804.16|805.07|798.03|547
1729871400000|2024-10-25 15:50:00|805.12|798.08|797.52|790.48|805.12|798.08|797.27|790.23|492
1729871700000|2024-10-25 15:55:00|797.57|790.53|806.02|798.98|806.12|799.08|797.32|790.28|379
1729872000000|2024-10-25 16:00:00|806.07|799.03|801.57|794.53|807.93|800.89|801.12|794.08|541
1729872300000|2024-10-25 16:05:00|801.62|794.58|801.52|794.48|802.07|795.03|797.32|790.28|305
1729872600000|2024-10-25 16:10:00|801.57|794.53|805.42|798.38|805.97|798.93|801.12|794.08|277
1729872900000|2024-10-25 16:15:00|805.32|798.28|804.77|797.73|805.32|798.28|802.57|795.53|392
1729873200000|2024-10-25 16:20:00|804.72|797.68|801.32|794.28|805.32|798.28|800.72|793.68|385
1729873500000|2024-10-25 16:25:00|801.27|794.23|798.32|791.28|801.52|794.48|798.17|791.13|300
1729873800000|2024-10-25 16:30:00|798.27|791.23|806.22|799.18|807.47|800.43|797.92|790.88|353
1729874100000|2024-10-25 16:35:00|806.27|799.23|805.32|798.28|807.72|800.68|803.92|796.88|434
1729874400000|2024-10-25 16:40:00|805.07|798.03|807.67|800.63|807.77|800.73|804.72|797.68|388
1729874700000|2024-10-25 16:45:00|807.62|800.58|815.87|808.83|817.17|810.13|807.62|800.58|499
1729875000000|2024-10-25 16:50:00|815.82|808.78|817.72|810.68|818.72|811.68|815.62|808.58|367
1729875300000|2024-10-25 16:55:00|817.67|810.63|815.72|808.68|818.37|811.33|815.22|808.18|442
1729875600000|2024-10-25 17:00:00|815.78|808.74|813.67|806.63|815.78|808.74|812.77|805.73|397
1729875900000|2024-10-25 17:05:00|813.62|806.58|813.37|806.33|814.57|807.53|811.42|804.38|260
1729876200000|2024-10-25 17:10:00|813.52|806.48|810.22|803.18|814.52|807.48|810.17|803.13|291
1729876500000|2024-10-25 17:15:00|810.12|803.08|807.82|800.78|810.12|803.08|806.77|799.73|342
1729876800000|2024-10-25 17:20:00|807.92|800.88|807.62|800.58|808.02|800.98|803.67|796.63|377
1729877100000|2024-10-25 17:25:00|807.57|800.53|805.67|798.63|808.32|801.28|805.67|798.63|424
1729877400000|2024-10-25 17:30:00|805.62|798.58|807.22|800.18|808.32|801.28|805.17|798.13|447
1729877700000|2024-10-25 17:35:00|807.02|799.98|805.72|798.68|807.02|799.98|805.27|798.23|423
1729878000000|2024-10-25 17:40:00|805.62|798.58|806.07|799.03|807.37|800.33|804.52|797.48|474
1729878300000|2024-10-25 17:45:00|805.84|798.8|805.93|798.89|806.82|799.78|804.87|797.83|431
1729878600000|2024-10-25 17:50:00|805.83|798.79|804.42|797.38|807.37|800.33|802.72|795.68|387
1729878900000|2024-10-25 17:55:00|804.62|797.58|797.07|790.03|804.62|797.58|796.37|789.33|609
1729879200000|2024-10-25 18:00:00|797.02|789.98|789.52|782.48|797.07|790.03|787.42|780.38|625
1729879500000|2024-10-25 18:05:00|789.37|782.33|780.72|773.68|789.52|782.48|780.62|773.58|449
1729879800000|2024-10-25 18:10:00|780.77|773.73|787.22|780.18|787.32|780.28|774.82|767.78|471
1729880100000|2024-10-25 18:15:00|787.32|780.28|792.78|785.74|794.72|787.68|786.32|779.28|376
1729880400000|2024-10-25 18:20:00|792.77|785.73|795.47|788.43|796.17|789.13|789.92|782.88|339
1729880700000|2024-10-25 18:25:00|795.37|788.33|800.57|793.53|802.17|795.13|795.37|788.33|237
1729881000000|2024-10-25 18:30:00|800.52|793.48|796.87|789.83|801.32|794.28|796.52|789.48|336
1729881300000|2024-10-25 18:35:00|796.92|789.88|801.07|794.03|801.67|794.63|795.67|788.63|271
1729881600000|2024-10-25 18:40:00|801.17|794.13|795.87|788.83|801.27|794.23|795.87|788.83|316
1729881900000|2024-10-25 18:45:00|795.8|788.76|794.17|787.13|795.87|788.83|792.92|785.88|294
1729882200000|2024-10-25 18:50:00|794.22|787.18|792.32|785.28|794.87|787.83|792.07|785.03|229
1729882500000|2024-10-25 18:55:00|792.47|785.43|790.27|783.23|792.87|785.83|789.67|782.63|223
1729882800000|2024-10-25 19:00:00|790.17|783.13|785.42|778.38|792.12|785.08|785.27|778.23|333
1729883100000|2024-10-25 19:05:00|785.47|778.43|785.92|778.88|788.27|781.23|784.67|777.63|274
1729883400000|2024-10-25 19:10:00|785.87|778.83|789.42|782.38|789.57|782.53|785.87|778.83|218
1729883700000|2024-10-25 19:15:00|789.22|782.18|787.62|780.58|790.62|783.58|787.61|780.57|260
1729884000000|2024-10-25 19:20:00|787.67|780.63|787.57|780.53|789.37|782.33|786.33|779.29|230
1729884300000|2024-10-25 19:25:00|787.52|780.48|785.97|778.93|789.82|782.78|785.22|778.18|198
1729884600000|2024-10-25 19:30:00|786.02|778.98|786.52|779.48|788.22|781.18|785.22|778.18|151
1729884900000|2024-10-25 19:35:00|786.57|779.53|787.22|780.18|787.27|780.23|784.87|777.83|130
1729885200000|2024-10-25 19:40:00|787.52|780.48|787.52|780.48|788.27|781.23|786.37|779.33|136
1729885500000|2024-10-25 19:45:00|787.57|780.53|790.47|783.43|790.87|783.83|787.57|780.53|149
1729885800000|2024-10-25 19:50:00|790.42|783.38|792.67|785.63|792.77|785.73|789.62|782.58|82
1729886100000|2024-10-25 19:55:00|792.62|785.58|792.22|785.18|793.72|786.68|791.85|784.81|100
1729886400000|2024-10-25 20:00:00|792.07|785.03|792.66|785.62|793.42|786.38|791.52|784.48|285
1729886700000|2024-10-25 20:05:00|792.78|785.74|797.12|790.08|797.28|790.24|792.66|785.62|577
1729887000000|2024-10-25 20:10:00|797.21|790.17|795.41|788.37|797.44|790.4|793.91|786.87|566
1729887300000|2024-10-25 20:15:00|795.39|788.35|791.27|784.23|795.91|788.87|791.21|784.17|448
1729887600000|2024-10-25 20:20:00|791.41|784.37|788.46|781.42|791.41|784.37|787.14|780.1|636
1729887900000|2024-10-25 20:25:00|788.42|781.38|789.42|782.38|790.55|783.51|788.34|781.3|593
1729888200000|2024-10-25 20:30:00|789.43|782.39|792.6|785.56|792.84|785.8|788.77|781.73|583
1729888500000|2024-10-25 20:35:00|792.58|785.54|789.84|782.8|792.67|785.63|789.38|782.34|514
1729888800000|2024-10-25 20:40:00|789.97|782.93|785.59|778.55|790.81|783.77|785.59|778.55|600
1729889100000|2024-10-25 20:45:00|785.55|778.51|782.81|775.77|785.73|778.69|782.74|775.7|481
1729889400000|2024-10-25 20:50:00|782.78|775.74|784.4|777.36|784.82|777.78|782.78|775.74|736
1729889700000|2024-10-25 20:55:00|784.39|777.35|783.35|776.31|785|777.96|782.95|775.91|519
1729926000000|2024-10-26 07:00:00|765.92|758.88|764.47|757.43|766.42|759.38|763.03|755.99|398
1729926300000|2024-10-26 07:05:00|764.42|757.38|760.97|753.93|764.48|757.44|760.96|753.92|331
1729926600000|2024-10-26 07:10:00|760.96|753.92|758.48|751.44|760.96|753.92|758.48|751.44|315
1729926900000|2024-10-26 07:15:00|758.49|751.45|755.29|748.25|759|751.96|755.28|748.24|350
1729927200000|2024-10-26 07:20:00|755.32|748.28|756|748.96|756.02|748.98|754.46|747.42|269
1729927500000|2024-10-26 07:25:00|756.15|749.11|757.83|750.79|758.52|751.48|756.09|749.05|485
1729927800000|2024-10-26 07:30:00|757.73|750.69|758.38|751.34|759.19|752.15|757.5|750.46|339
1729928100000|2024-10-26 07:35:00|758.16|751.12|756.54|749.5|758.16|751.12|755.34|748.3|303
1729928400000|2024-10-26 07:40:00|756.65|749.61|756.99|749.95|758.03|750.99|756.31|749.27|402
1729928700000|2024-10-26 07:45:00|756.96|749.92|756.73|749.69|756.96|749.92|756.17|749.13|219
1729929000000|2024-10-26 07:50:00|756.81|749.77|758.77|751.73|759.08|752.04|756.68|749.64|164
1729929300000|2024-10-26 07:55:00|758.78|751.74|758.02|750.98|759.99|752.95|757.96|750.92|238
1729929600000|2024-10-26 08:00:00|758|750.96|757.34|750.3|758|750.96|756.66|749.62|328
1729929900000|2024-10-26 08:05:00|757.33|750.29|758.53|751.49|759.23|752.19|757.08|750.04|303
1729930200000|2024-10-26 08:10:00|758.48|751.44|759.86|752.82|759.94|752.9|758.32|751.28|421
1729930500000|2024-10-26 08:15:00|759.88|752.84|756.28|749.24|759.97|752.93|755.8|748.76|377
1729930800000|2024-10-26 08:20:00|756.21|749.17|755.96|748.92|757.89|750.85|755.9|748.86|429
1729931100000|2024-10-26 08:25:00|755.87|748.83|756.51|749.47|756.64|749.6|755.41|748.37|389
1729931400000|2024-10-26 08:30:00|756.63|749.59|756.81|749.77|758.28|751.24|756.15|749.11|506
1729931700000|2024-10-26 08:35:00|756.78|749.74|756.02|748.98|756.8|749.76|755.57|748.53|389
1729932000000|2024-10-26 08:40:00|756.01|748.97|756.73|749.69|758.04|751|756.01|748.97|388
1729932300000|2024-10-26 08:45:00|756.81|749.77|759.91|752.87|760.23|753.19|756.64|749.6|434
1729932600000|2024-10-26 08:50:00|760.01|752.97|759.02|751.98|760.15|753.11|758.66|751.62|325
1729932900000|2024-10-26 08:55:00|759.07|752.03|758.56|751.52|759.16|752.12|758.38|751.34|342
1729933200000|2024-10-26 09:00:00|758.64|751.6|762.81|755.77|763.77|756.73|758.04|751|473
1729933500000|2024-10-26 09:05:00|762.85|755.81|765.46|758.42|766.3|759.26|762.81|755.77|366
1729933800000|2024-10-26 09:10:00|765.49|758.45|765.81|758.77|766.52|759.48|764.93|757.89|274
1729934100000|2024-10-26 09:15:00|765.9|758.86|763.97|756.93|766.03|758.99|763.53|756.49|428
1729934400000|2024-10-26 09:20:00|763.98|756.94|764.51|757.47|764.66|757.62|762.7|755.66|452
1729934700000|2024-10-26 09:25:00|764.52|757.48|765.3|758.26|765.71|758.67|764.14|757.1|498
1729935000000|2024-10-26 09:30:00|765.23|758.19|763.74|756.7|765.74|758.7|763.47|756.43|414
1729935300000|2024-10-26 09:35:00|763.75|756.71|764.4|757.36|764.41|757.37|763.39|756.35|341
1729935600000|2024-10-26 09:40:00|764.43|757.39|764.94|757.9|764.98|757.94|763.69|756.65|299
1729935900000|2024-10-26 09:45:00|764.93|757.89|764.46|757.42|765.02|757.98|764.16|757.12|336
1729936200000|2024-10-26 09:50:00|764.45|757.41|764.84|757.8|766.14|759.1|764.44|757.4|308
1729936500000|2024-10-26 09:55:00|764.85|757.81|765.02|757.98|765.28|758.24|764.55|757.51|324
1729936800000|2024-10-26 10:00:00|765.11|758.07|764.4|757.36|765.41|758.37|764.28|757.24|435
1729937100000|2024-10-26 10:05:00|764.38|757.34|765.93|758.89|766.64|759.6|764.09|757.05|430
1729937400000|2024-10-26 10:10:00|765.89|758.85|765.78|758.74|766.41|759.37|765.18|758.14|318
1729937700000|2024-10-26 10:15:00|765.68|758.64|765.89|758.85|766.32|759.28|765.58|758.54|322
1729938000000|2024-10-26 10:20:00|765.87|758.83|766.02|758.98|766.42|759.38|765.45|758.41|256
1729938300000|2024-10-26 10:25:00|766.05|759.01|764.11|757.07|766.05|759.01|763.92|756.88|313
1729938600000|2024-10-26 10:30:00|764.08|757.04|764.54|757.5|765.32|758.28|763.9|756.86|361
1729938900000|2024-10-26 10:35:00|764.56|757.52|761.57|754.53|764.58|757.54|761.55|754.51|326
1729939200000|2024-10-26 10:40:00|761.69|754.65|761.13|754.09|761.83|754.79|760.77|753.73|292
1729939500000|2024-10-26 10:45:00|761.12|754.08|760.77|753.73|761.13|754.09|759.93|752.89|349
1729939800000|2024-10-26 10:50:00|760.71|753.67|760.77|753.73|761.14|754.1|759.89|752.85|328
1729940100000|2024-10-26 10:55:00|760.78|753.74|760.71|753.67|760.93|753.89|759.92|752.88|252
1729940400000|2024-10-26 11:00:00|760.7|753.66|761.31|754.27|762.14|755.1|760.63|753.59|349
1729940700000|2024-10-26 11:05:00|761.28|754.24|759.44|752.4|761.45|754.41|759.44|752.4|371
1729941000000|2024-10-26 11:10:00|759.47|752.43|760.34|753.3|760.37|753.33|759.35|752.31|378
1729941300000|2024-10-26 11:15:00|760.37|753.33|759.52|752.48|760.49|753.45|759.05|752.01|350
1729941600000|2024-10-26 11:20:00|759.48|752.44|759.54|752.5|759.79|752.75|759.26|752.22|241
1729941900000|2024-10-26 11:25:00|759.59|752.55|760.64|753.6|760.64|753.6|759.54|752.5|185
1729942200000|2024-10-26 11:30:00|760.57|753.53|762.01|754.97|762.14|755.1|760.44|753.4|306
1729942500000|2024-10-26 11:35:00|761.99|754.95|761.75|754.71|763.74|756.7|761.68|754.64|330
1729942800000|2024-10-26 11:40:00|761.68|754.64|760.91|753.87|761.79|754.75|759.56|752.52|355
1729943100000|2024-10-26 11:45:00|760.93|753.89|759.38|752.34|761|753.96|759.18|752.14|383
1729943400000|2024-10-26 11:50:00|759.51|752.47|759.29|752.25|759.76|752.72|758.64|751.6|313
1729943700000|2024-10-26 11:55:00|759.35|752.31|758.09|751.05|759.67|752.63|758.04|751|379
1729944000000|2024-10-26 12:00:00|758.05|751.01|759.41|752.37|760.04|753|757.66|750.62|433
1729944300000|2024-10-26 12:05:00|759.4|752.36|757.64|750.6|759.47|752.43|757.28|750.24|338
1729944600000|2024-10-26 12:10:00|757.67|750.63|758.02|750.98|758.26|751.22|757.37|750.33|309
1729944900000|2024-10-26 12:15:00|758.06|751.02|757.28|750.24|758.06|751.02|756.82|749.78|311
1729945200000|2024-10-26 12:20:00|757.38|750.34|757.31|750.27|758.13|751.09|757.04|750|307
1729945500000|2024-10-26 12:25:00|757.23|750.19|757.42|750.38|757.68|750.64|757|749.96|228
1729945800000|2024-10-26 12:30:00|757.37|750.33|757.31|750.27|757.83|750.79|756.29|749.25|323
1729946100000|2024-10-26 12:35:00|757.32|750.28|756.24|749.2|757.34|750.3|756.2|749.16|296
1729946400000|2024-10-26 12:40:00|756.23|749.19|756.43|749.39|756.81|749.77|755.95|748.91|221
1729946700000|2024-10-26 12:45:00|756.47|749.43|755.86|748.82|756.47|749.43|755.46|748.42|302
1729947000000|2024-10-26 12:50:00|755.95|748.91|756.48|749.44|756.64|749.6|755.95|748.91|243
1729947300000|2024-10-26 12:55:00|756.5|749.46|758.04|751|758.66|751.62|756.5|749.46|318
1729947600000|2024-10-26 13:00:00|758.07|751.03|756.05|749.01|758.11|751.07|755.22|748.18|379
1729947900000|2024-10-26 13:05:00|756.12|749.08|755.7|748.66|756.55|749.51|755.51|748.47|329
1729948200000|2024-10-26 13:10:00|755.76|748.72|755.44|748.4|756.65|749.61|755.08|748.04|314
1729948500000|2024-10-26 13:15:00|755.4|748.36|753.92|746.88|755.79|748.75|753.82|746.78|298
1729948800000|2024-10-26 13:20:00|754|746.96|756.02|748.98|756.5|749.46|753.71|746.67|478
1729949100000|2024-10-26 13:25:00|756.1|749.06|755.8|748.76|756.58|749.54|755.53|748.49|312
1729949400000|2024-10-26 13:30:00|755.93|748.89|756.18|749.14|756.63|749.59|755.76|748.72|341
1729949700000|2024-10-26 13:35:00|756.12|749.08|755.05|748.01|756.7|749.66|754.99|747.95|299
1729950000000|2024-10-26 13:40:00|755.07|748.03|754.31|747.27|755.08|748.04|753.99|746.95|284
1729950300000|2024-10-26 13:45:00|754.23|747.19|750.66|743.62|754.31|747.27|750.6|743.56|539
1729950600000|2024-10-26 13:50:00|750.67|743.63|748.63|741.59|751.18|744.14|748.3|741.26|349
1729950900000|2024-10-26 13:55:00|748.8|741.76|748.25|741.21|750.42|743.38|747.98|740.94|288
1729951200000|2024-10-26 14:00:00|748.27|741.23|747.14|740.1|748.62|741.58|747.1|740.06|398
1729951500000|2024-10-26 14:05:00|747.1|740.06|747|739.96|748.23|741.19|746.89|739.85|411
1729951800000|2024-10-26 14:10:00|746.9|739.86|747.44|740.4|748.11|741.07|746.9|739.86|395
1729952100000|2024-10-26 14:15:00|747.45|740.41|745.21|738.17|748.08|741.04|743.96|736.92|551
1729952400000|2024-10-26 14:20:00|745.19|738.15|742.55|735.51|745.19|738.15|741.24|734.2|656
1729952700000|2024-10-26 14:25:00|742.66|735.62|743.9|736.86|745.4|738.36|742.55|735.51|485
1729953000000|2024-10-26 14:30:00|743.91|736.87|742.39|735.35|743.92|736.88|742.08|735.04|567
1729953300000|2024-10-26 14:35:00|742.36|735.32|740.91|733.87|743.08|736.04|740.71|733.67|580
1729953600000|2024-10-26 14:40:00|740.87|733.83|739|731.96|740.99|733.95|738.5|731.46|580
1729953900000|2024-10-26 14:45:00|739.04|732|737.2|730.16|739.43|732.39|736.92|729.88|603
1729954200000|2024-10-26 14:50:00|737.11|730.07|736.01|728.97|738.32|731.28|735.91|728.87|527
1729954500000|2024-10-26 14:55:00|736.03|728.99|733.42|726.38|736.49|729.45|732.76|725.72|593
1729954800000|2024-10-26 15:00:00|733.4|726.36|734.75|727.71|735.43|728.39|732.14|725.1|707
1729955100000|2024-10-26 15:05:00|734.73|727.69|735.43|728.39|736.01|728.97|733.06|726.02|718
1729955400000|2024-10-26 15:10:00|735.4|728.36|734.47|727.43|735.64|728.6|734.27|727.23|571
1729955700000|2024-10-26 15:15:00|734.51|727.47|737.04|730|737.26|730.22|732.94|725.9|688
1729956000000|2024-10-26 15:20:00|737.26|730.22|739.82|732.78|740.63|733.59|737.13|730.09|640
1729956300000|2024-10-26 15:25:00|739.93|732.89|737.6|730.56|740.08|733.04|736.62|729.58|627
1729956600000|2024-10-26 15:30:00|737.65|730.61|736.02|728.98|737.89|730.85|734.29|727.25|680
1729956900000|2024-10-26 15:35:00|736.03|728.99|737.26|730.22|737.81|730.77|735.12|728.08|625
1729957200000|2024-10-26 15:40:00|737.27|730.23|738.61|731.57|739.18|732.14|736.72|729.68|603
1729957500000|2024-10-26 15:45:00|738.58|731.54|735.95|728.91|738.68|731.64|735.6|728.56|585
1729957800000|2024-10-26 15:50:00|735.92|728.88|735.72|728.68|736.19|729.15|734.88|727.84|518
1729958100000|2024-10-26 15:55:00|735.71|728.67|734.06|727.02|735.74|728.7|733.54|726.5|342
1729958400000|2024-10-26 16:00:00|734.05|727.01|737.15|730.11|737.15|730.11|733.28|726.24|532
1729958700000|2024-10-26 16:05:00|737.18|730.14|737.3|730.26|739.15|732.11|737.12|730.08|543
1729959000000|2024-10-26 16:10:00|737.17|730.13|735.21|728.17|738.12|731.08|735.04|728|575
1729959300000|2024-10-26 16:15:00|735.32|728.28|734.48|727.44|735.39|728.35|732.15|725.11|639
1729959600000|2024-10-26 16:20:00|734.49|727.45|735.57|728.53|736.11|729.07|734.33|727.29|606
1729959900000|2024-10-26 16:25:00|735.59|728.55|739.58|732.54|739.71|732.67|735.57|728.53|453
1729960200000|2024-10-26 16:30:00|739.6|732.56|739.2|732.16|740.47|733.43|738.41|731.37|569
1729960500000|2024-10-26 16:35:00|739.16|732.12|738.04|731|739.57|732.53|738|730.96|526
1729960800000|2024-10-26 16:40:00|738.09|731.05|738.93|731.89|739.5|732.46|737.98|730.94|423
1729961100000|2024-10-26 16:45:00|738.94|731.9|742.45|735.41|742.78|735.74|738.79|731.75|535
1729961400000|2024-10-26 16:50:00|742.41|735.37|741.26|734.22|742.84|735.8|740.61|733.57|491
1729961700000|2024-10-26 16:55:00|741.39|734.35|741.54|734.5|741.8|734.76|740.6|733.56|500
1729962000000|2024-10-26 17:00:00|741.21|734.17|739.5|732.46|741.49|734.45|739.44|732.4|513
1729962300000|2024-10-26 17:05:00|739.49|732.45|738.45|731.41|739.49|732.45|737.73|730.69|428
1729962600000|2024-10-26 17:10:00|738.38|731.34|737.81|730.77|738.97|731.93|737.61|730.57|413
1729962900000|2024-10-26 17:15:00|737.72|730.68|739.17|732.13|739.38|732.34|737.72|730.68|524
1729963200000|2024-10-26 17:20:00|739.15|732.11|739.75|732.71|739.75|732.71|738.36|731.32|269
1729963500000|2024-10-26 17:25:00|739.64|732.6|742.23|735.19|742.23|735.19|739.58|732.54|314
1729963800000|2024-10-26 17:30:00|742.25|735.21|745.02|737.98|745.35|738.31|742.25|735.21|271
1729964100000|2024-10-26 17:35:00|745|737.96|746.42|739.38|747.49|740.45|744.95|737.91|376
1729964400000|2024-10-26 17:40:00|746.38|739.34|745.79|738.75|747.5|740.46|745.37|738.33|397
1729964700000|2024-10-26 17:45:00|745.88|738.84|747.2|740.16|747.2|740.16|744.88|737.84|484
1729965000000|2024-10-26 17:50:00|747.23|740.19|747.09|740.05|747.47|740.43|745.99|738.95|528
1729965300000|2024-10-26 17:55:00|747.12|740.08|745.91|738.87|747.45|740.41|745.62|738.58|383
1729965600000|2024-10-26 18:00:00|745.88|738.84|744.96|737.92|747.17|740.13|744.95|737.91|527
1729965900000|2024-10-26 18:05:00|744.95|737.91|747.04|740|747.35|740.31|744.43|737.39|408
1729966200000|2024-10-26 18:10:00|747.02|739.98|746.16|739.12|747.84|740.8|745.82|738.78|406
1729966500000|2024-10-26 18:15:00|746.09|739.05|743.31|736.27|746.44|739.4|742.7|735.66|429
1729966800000|2024-10-26 18:20:00|743.36|736.32|741.88|734.84|743.43|736.39|741.6|734.56|471
1729967100000|2024-10-26 18:25:00|741.92|734.88|741.46|734.42|742.26|735.22|740.89|733.85|316
1729967400000|2024-10-26 18:30:00|741.52|734.48|741.21|734.17|741.58|734.54|740.56|733.52|317
1729967700000|2024-10-26 18:35:00|741.15|734.11|741.68|734.64|742.02|734.98|740.56|733.52|325
1729968000000|2024-10-26 18:40:00|741.67|734.63|742.08|735.04|742.08|735.04|740.79|733.75|385
1729968300000|2024-10-26 18:45:00|742.1|735.06|742.02|734.98|742.49|735.45|741.35|734.31|359
1729968600000|2024-10-26 18:50:00|742.01|734.97|743.21|736.17|743.72|736.68|741.94|734.9|377
1729968900000|2024-10-26 18:55:00|743.25|736.21|743.77|736.73|744.29|737.25|743.08|736.04|318
1729969200000|2024-10-26 19:00:00|743.71|736.67|743|735.96|743.83|736.79|742.56|735.52|346
1729969500000|2024-10-26 19:05:00|743.06|736.02|743.53|736.49|743.98|736.94|742.42|735.38|453
1729969800000|2024-10-26 19:10:00|743.48|736.44|744.52|737.48|744.66|737.62|743.29|736.25|366
1729970100000|2024-10-26 19:15:00|744.57|737.53|743.49|736.45|744.72|737.68|743.04|736|431
1729970400000|2024-10-26 19:20:00|743.4|736.36|742.81|735.77|743.85|736.81|742.62|735.58|355
1729970700000|2024-10-26 19:25:00|742.9|735.86|743.43|736.39|744.2|737.16|742.75|735.71|312
1729971000000|2024-10-26 19:30:00|743.52|736.48|743.75|736.71|744.01|736.97|742.22|735.18|355
1729971300000|2024-10-26 19:35:00|743.85|736.81|743.51|736.47|744.8|737.76|743.46|736.42|356
1729971600000|2024-10-26 19:40:00|743.5|736.46|742.98|735.94|743.65|736.61|742.35|735.31|265
1729971900000|2024-10-26 19:45:00|743.08|736.04|743.44|736.4|743.62|736.58|742.57|735.53|280
1729972200000|2024-10-26 19:50:00|743.41|736.37|744.58|737.54|744.62|737.58|742.86|735.82|297
1729972500000|2024-10-26 19:55:00|744.66|737.62|744.61|737.57|745.75|738.71|744.39|737.35|223
1729972800000|2024-10-26 20:00:00|744.55|737.51|745.57|738.53|745.57|738.53|743.98|736.94|259
1729973100000|2024-10-26 20:05:00|745.73|738.69|745.16|738.12|745.99|738.95|744.83|737.79|310
1729973400000|2024-10-26 20:10:00|745.06|738.02|744.65|737.61|745.47|738.43|744.46|737.42|284
1729973700000|2024-10-26 20:15:00|744.87|737.83|747.51|740.47|747.69|740.65|744.87|737.83|377
1729974000000|2024-10-26 20:20:00|747.5|740.46|750.29|743.25|750.53|743.49|747.44|740.4|390
1729974300000|2024-10-26 20:25:00|750.33|743.29|751.05|744.01|751.23|744.19|749.19|742.15|417
1729974600000|2024-10-26 20:30:00|751.06|744.02|749.99|742.95|751.54|744.5|749.81|742.77|429
1729974900000|2024-10-26 20:35:00|750.07|743.03|748.74|741.7|750.33|743.29|748.62|741.58|393
1729975200000|2024-10-26 20:40:00|748.7|741.66|748.63|741.59|749.63|742.59|748.62|741.58|282
1729975500000|2024-10-26 20:45:00|748.72|741.68|746.22|739.18|748.73|741.69|746.11|739.07|282
1729975800000|2024-10-26 20:50:00|746.29|739.25|745.82|738.78|746.42|739.38|745.39|738.35|232
1729976100000|2024-10-26 20:55:00|745.78|738.74|746.05|739.01|746.1|739.06|745.3|738.26|224
1729976400000|2024-10-26 21:00:00|746.06|739.02|746.71|739.67|747.06|740.02|745.84|738.8|274
1729976700000|2024-10-26 21:05:00|746.67|739.63|746.41|739.37|747.14|740.1|746.32|739.28|236
1729977000000|2024-10-26 21:10:00|746.42|739.38|747.59|740.55|747.6|740.56|746.26|739.22|101
1729977300000|2024-10-26 21:15:00|747.62|740.58|746.7|739.66|748.22|741.18|746.52|739.48|150
1729977600000|2024-10-26 21:20:00|746.63|739.59|746.1|739.06|746.85|739.81|746.01|738.97|163
1729977900000|2024-10-26 21:25:00|746.16|739.12|745.41|738.37|746.19|739.15|745.38|738.34|81
1729978200000|2024-10-26 21:30:00|745.38|738.34|746.47|739.43|746.53|739.49|745.34|738.3|99
1729978500000|2024-10-26 21:35:00|746.59|739.55|744.81|737.77|747.02|739.98|744.79|737.75|160
1729978800000|2024-10-26 21:40:00|744.8|737.76|743.6|736.56|744.84|737.8|743.5|736.46|106
1729979100000|2024-10-26 21:45:00|743.57|736.53|742.06|735.02|743.61|736.57|741.81|734.77|89
1729979400000|2024-10-26 21:50:00|742.07|735.03|745.15|738.11|745.15|738.11|741.99|734.95|98
1729979700000|2024-10-26 21:55:00|745.12|738.08|744.22|737.18|745.49|738.45|744.02|736.98|125
1729980000000|2024-10-26 22:00:00|744.25|737.21|744.13|737.09|744.52|737.48|743.62|736.58|249
1729980300000|2024-10-26 22:05:00|744.14|737.1|742.96|735.92|744.68|737.64|742.96|735.92|224
1729980600000|2024-10-26 22:10:00|742.95|735.91|742.82|735.78|743.4|736.36|742.82|735.78|97
1729980900000|2024-10-26 22:15:00|742.54|735.5|742.31|735.27|742.7|735.66|741.9|734.86|126
1729981200000|2024-10-26 22:20:00|742.3|735.26|743.08|736.04|743.54|736.5|742.3|735.26|144
1729981500000|2024-10-26 22:25:00|743.11|736.07|742.88|735.84|743.11|736.07|742.6|735.56|170
1729981800000|2024-10-26 22:30:00|742.87|735.83|742.89|735.85|743.22|736.18|742.37|735.33|180
1729982100000|2024-10-26 22:35:00|742.88|735.84|742.43|735.39|743.05|736.01|742.4|735.36|108
1729982400000|2024-10-26 22:40:00|742.42|735.38|742.65|735.61|743.12|736.08|742.41|735.37|128
1729982700000|2024-10-26 22:45:00|742.73|735.69|742.94|735.9|743|735.96|742.42|735.38|136
1729983000000|2024-10-26 22:50:00|742.89|735.85|743.26|736.22|743.59|736.55|742.86|735.82|150
1729983300000|2024-10-26 22:55:00|743.23|736.19|744.46|737.42|744.73|737.69|743.22|736.18|209
1729983600000|2024-10-26 23:00:00|744.53|737.49|745.99|738.95|746.17|739.13|744.22|737.18|217
1729983900000|2024-10-26 23:05:00|746.01|738.97|746.4|739.36|746.47|739.43|745.81|738.77|324
1729984200000|2024-10-26 23:10:00|746.38|739.34|745.96|738.92|746.57|739.53|745.7|738.66|309
1729984500000|2024-10-26 23:15:00|745.99|738.95|743.67|736.63|745.99|738.95|743.55|736.51|275
1729984800000|2024-10-26 23:20:00|743.55|736.51|744.27|737.23|745.06|738.02|743.52|736.48|214
1729985100000|2024-10-26 23:25:00|744.24|737.2|745.96|738.92|746.05|739.01|744.05|737.01|177
1729985400000|2024-10-26 23:30:00|745.98|738.94|747.6|740.56|747.66|740.62|745.95|738.91|242
1729985700000|2024-10-26 23:35:00|747.48|740.44|747.34|740.3|747.6|740.56|746.71|739.67|152
1729986000000|2024-10-26 23:40:00|747.25|740.21|747.31|740.27|747.85|740.81|747.18|740.14|150
1729986300000|2024-10-26 23:45:00|747.18|740.14|746.93|739.89|747.43|740.39|746.62|739.58|220
1729986600000|2024-10-26 23:50:00|746.91|739.87|746.79|739.75|747.1|740.06|746.3|739.26|129
1729986900000|2024-10-26 23:55:00|746.78|739.74|747.69|740.65|747.71|740.67|746.78|739.74|134
1729987200000|2024-10-27 00:00:00|747.57|740.53|745.37|738.33|747.64|740.6|745.15|738.11|287
1729987500000|2024-10-27 00:05:00|745.33|738.29|744.63|737.59|745.4|738.36|744.43|737.39|278
1729987800000|2024-10-27 00:10:00|744.55|737.51|744.14|737.1|744.79|737.75|744.13|737.09|144
1729988100000|2024-10-27 00:15:00|744.18|737.14|743.62|736.58|744.43|737.39|743.43|736.39|236
1729988400000|2024-10-27 00:20:00|743.7|736.66|744.2|737.16|744.74|737.7|743.65|736.61|286
1729988700000|2024-10-27 00:25:00|744.16|737.12|744.56|737.52|744.97|737.93|744.12|737.08|298
1729989000000|2024-10-27 00:30:00|744.59|737.55|743.35|736.31|744.8|737.76|743.33|736.29|237
1729989300000|2024-10-27 00:35:00|743.36|736.32|742.19|735.15|743.82|736.78|742.13|735.09|241
1729989600000|2024-10-27 00:40:00|742.18|735.14|741.44|734.4|742.18|735.14|741.43|734.39|133
1729989900000|2024-10-27 00:45:00|741.52|734.48|740.51|733.47|741.83|734.79|740.51|733.47|196
1729990200000|2024-10-27 00:50:00|740.48|733.44|743.1|736.06|743.16|736.12|740.47|733.43|197
1729990500000|2024-10-27 00:55:00|743.13|736.09|742.82|735.78|743.26|736.22|742.42|735.38|72
1729990800000|2024-10-27 01:00:00|742.91|735.87|743.42|736.38|743.49|736.45|742.4|735.36|290
1729991100000|2024-10-27 01:05:00|743.36|736.32|743.71|736.67|744.41|737.37|743.06|736.02|264
1729991400000|2024-10-27 01:10:00|743.68|736.64|743.66|736.62|743.92|736.88|742.99|735.95|239
1729991700000|2024-10-27 01:15:00|743.61|736.57|744.01|736.97|744.51|737.47|743.15|736.11|303
1729992000000|2024-10-27 01:20:00|744.06|737.02|743.32|736.28|744.06|737.02|742.73|735.69|402
1729992300000|2024-10-27 01:25:00|743.34|736.3|744.72|737.68|744.73|737.69|743.27|736.23|350
1729992600000|2024-10-27 01:30:00|744.73|737.69|745.87|738.83|745.87|738.83|743.68|736.64|333
1729992900000|2024-10-27 01:35:00|745.86|738.82|746.23|739.19|746.9|739.86|745.67|738.63|230
1729993200000|2024-10-27 01:40:00|746.22|739.18|746.45|739.41|746.58|739.54|745.33|738.29|307
1729993500000|2024-10-27 01:45:00|746.5|739.46|748.41|741.37|748.42|741.38|746.36|739.32|349
1729993800000|2024-10-27 01:50:00|748.57|741.53|748.86|741.82|748.86|741.82|747.45|740.41|263
1729994100000|2024-10-27 01:55:00|748.87|741.83|748.24|741.2|749.24|742.2|748.08|741.04|266
1729994400000|2024-10-27 02:00:00|748.19|741.15|743.47|736.43|748.22|741.18|743.17|736.13|449
1729994700000|2024-10-27 02:05:00|743.4|736.36|746.97|739.93|747.59|740.55|742.53|735.49|480
1729995000000|2024-10-27 02:10:00|746.95|739.91|746.61|739.57|747|739.96|746.15|739.11|234
1729995300000|2024-10-27 02:15:00|746.62|739.58|745.64|738.6|746.65|739.61|744.87|737.83|260
1729995600000|2024-10-27 02:20:00|745.75|738.71|745.26|738.22|746.53|739.49|745.23|738.19|148
1729995900000|2024-10-27 02:25:00|745.17|738.13|745.62|738.58|745.91|738.87|744.75|737.71|174
1729996200000|2024-10-27 02:30:00|745.61|738.57|746.79|739.75|747.5|740.46|745.61|738.57|185
1729996500000|2024-10-27 02:35:00|746.8|739.76|748.93|741.89|749.3|742.26|746.67|739.63|204
1729996800000|2024-10-27 02:40:00|748.94|741.9|750.08|743.04|750.14|743.1|748.29|741.25|149
1729997100000|2024-10-27 02:45:00|749.88|742.84|750.97|743.93|750.99|743.95|749.75|742.71|187
1729997400000|2024-10-27 02:50:00|750.98|743.94|752.1|745.06|752.2|745.16|750.75|743.71|197
1729997700000|2024-10-27 02:55:00|752.04|745|751.52|744.48|752.43|745.39|750.85|743.81|234
1729998000000|2024-10-27 03:00:00|751.51|744.47|751.69|744.65|752.19|745.15|750.59|743.55|295
1729998300000|2024-10-27 03:05:00|751.7|744.66|753.61|746.57|754.32|747.28|751.7|744.66|268
1729998600000|2024-10-27 03:10:00|753.64|746.6|754.66|747.62|755.07|748.03|753.35|746.31|264
1729998900000|2024-10-27 03:15:00|754.68|747.64|754.49|747.45|754.79|747.75|753.44|746.4|301
1729999200000|2024-10-27 03:20:00|754.47|747.43|756.44|749.4|756.48|749.44|753.35|746.31|327
1729999500000|2024-10-27 03:25:00|756.42|749.38|756.17|749.13|756.8|749.76|756.06|749.02|238
1729999800000|2024-10-27 03:30:00|756.15|749.11|756.62|749.58|757.6|750.56|755.68|748.64|330
1730000100000|2024-10-27 03:35:00|756.54|749.5|756.63|749.59|757.52|750.48|756.29|749.25|289
1730000400000|2024-10-27 03:40:00|756.64|749.6|756.91|749.87|757.16|750.12|756.32|749.28|261
1730000700000|2024-10-27 03:45:00|756.87|749.83|757.72|750.68|757.8|750.76|756.72|749.68|322
1730001000000|2024-10-27 03:50:00|757.71|750.67|761.11|754.07|761.11|754.07|757.63|750.59|325
1730001300000|2024-10-27 03:55:00|761.03|753.99|769.08|762.04|769.47|762.43|761.03|753.99|328
1730001600000|2024-10-27 04:00:00|769.07|762.03|779.08|772.04|779.76|772.72|769.07|762.03|838
1730001900000|2024-10-27 04:05:00|779.01|771.97|778.05|771.01|783.79|776.75|777.14|770.1|782
1730002200000|2024-10-27 04:10:00|778.06|771.02|776.68|769.64|778.21|771.17|775.41|768.37|632
1730002500000|2024-10-27 04:15:00|776.71|769.67|771.84|764.8|777.07|770.03|771.75|764.71|513
1730002800000|2024-10-27 04:20:00|771.83|764.79|771.71|764.67|773.69|766.65|771.54|764.5|468
1730003100000|2024-10-27 04:25:00|771.72|764.68|770.25|763.21|771.81|764.77|770.21|763.17|250
1730003400000|2024-10-27 04:30:00|770.22|763.18|771.2|764.16|772.63|765.59|768.85|761.81|457
1730003700000|2024-10-27 04:35:00|771.19|764.15|768.46|761.42|771.21|764.17|768.15|761.11|410
1730004000000|2024-10-27 04:40:00|768.47|761.43|766.86|759.82|768.68|761.64|766.86|759.82|293
1730004300000|2024-10-27 04:45:00|766.84|759.8|767.75|760.71|769.37|762.33|766.67|759.63|434
1730004600000|2024-10-27 04:50:00|767.8|760.76|766.77|759.73|768.02|760.98|765.68|758.64|459
1730004900000|2024-10-27 04:55:00|766.8|759.76|764.66|757.62|766.86|759.82|764.61|757.57|301
1730005200000|2024-10-27 05:00:00|764.72|757.68|763.31|756.27|764.91|757.87|762.39|755.35|340
1730005500000|2024-10-27 05:05:00|763.33|756.29|762.18|755.14|763.33|756.29|762.16|755.12|320
1730005800000|2024-10-27 05:10:00|762.17|755.13|761.04|754|762.22|755.18|760.59|753.55|364
1730006100000|2024-10-27 05:15:00|760.95|753.91|760.87|753.83|761.83|754.79|760.74|753.7|327
1730006400000|2024-10-27 05:20:00|760.79|753.75|759.02|751.98|760.79|753.75|758.83|751.79|319
1730006700000|2024-10-27 05:25:00|759.06|752.02|759.05|752.01|759.6|752.56|758.75|751.71|292
1730007000000|2024-10-27 05:30:00|758.98|751.94|759.11|752.07|759.73|752.69|758.65|751.61|306
1730007300000|2024-10-27 05:35:00|759.1|752.06|760.22|753.18|760.9|753.86|758.44|751.4|544
1730007600000|2024-10-27 05:40:00|760.31|753.27|762|754.96|762.27|755.23|760.22|753.18|371
1730007900000|2024-10-27 05:45:00|762.04|755|760.45|753.41|762.55|755.51|760.19|753.15|440
1730008200000|2024-10-27 05:50:00|760.46|753.42|760.19|753.15|761.09|754.05|759.92|752.88|438
1730008500000|2024-10-27 05:55:00|760.12|753.08|760.29|753.25|760.66|753.62|759.64|752.6|309
1730008800000|2024-10-27 06:00:00|760.37|753.33|759.54|752.5|760.38|753.34|759.37|752.33|340
1730009100000|2024-10-27 06:05:00|759.38|752.34|758.91|751.87|759.54|752.5|758.7|751.66|136
1730009400000|2024-10-27 06:10:00|758.99|751.95|759.44|752.4|759.53|752.49|758.7|751.66|245
1730009700000|2024-10-27 06:15:00|759.39|752.35|759.4|752.36|759.99|752.95|758.47|751.43|344
1730010000000|2024-10-27 06:20:00|759.46|752.42|766.46|759.42|767.6|760.56|759.37|752.33|570
1730010300000|2024-10-27 06:25:00|766.44|759.4|766.13|759.09|767.35|760.31|765.34|758.3|397
1730010600000|2024-10-27 06:30:00|766.1|759.06|762.38|755.34|766.13|759.09|761.68|754.64|499
1730010900000|2024-10-27 06:35:00|762.4|755.36|763.16|756.12|764.61|757.57|759.44|752.4|552
1730011200000|2024-10-27 06:40:00|763.17|756.13|762.28|755.24|763.38|756.34|761.77|754.73|247
1730011500000|2024-10-27 06:45:00|762.38|755.34|761.28|754.24|762.88|755.84|761.28|754.24|249
1730011800000|2024-10-27 06:50:00|761.3|754.26|761.13|754.09|761.71|754.67|760.68|753.64|272
1730012100000|2024-10-27 06:55:00|761.12|754.08|761.12|754.08|761.77|754.73|760.71|753.67|264
1730012400000|2024-10-27 07:00:00|761.11|754.07|760.89|753.85|762.31|755.27|760.82|753.78|269
1730012700000|2024-10-27 07:05:00|760.88|753.84|759.89|752.85|760.88|753.84|759.19|752.15|282
1730013000000|2024-10-27 07:10:00|759.87|752.83|760.48|753.44|760.59|753.55|759.68|752.64|264
1730013300000|2024-10-27 07:15:00|760.37|753.33|760.57|753.53|760.88|753.84|759.69|752.65|289
1730013600000|2024-10-27 07:20:00|760.56|753.52|759.53|752.49|760.63|753.59|759.26|752.22|215
1730013900000|2024-10-27 07:25:00|759.58|752.54|760.82|753.78|761.63|754.59|758.76|751.72|356
1730014200000|2024-10-27 07:30:00|760.83|753.79|763.8|756.76|763.96|756.92|759.93|752.89|466
1730014500000|2024-10-27 07:35:00|763.82|756.78|767.27|760.23|767.27|760.23|762.72|755.68|561
1730014800000|2024-10-27 07:40:00|767.5|760.46|762.89|755.85|767.54|760.5|761.9|754.86|463
1730015100000|2024-10-27 07:45:00|762.93|755.89|763.82|756.78|763.89|756.85|762.77|755.73|430
1730015400000|2024-10-27 07:50:00|763.77|756.73|764.13|757.09|764.2|757.16|763.26|756.22|273
1730015700000|2024-10-27 07:55:00|764.17|757.13|763.91|756.87|764.91|757.87|763.89|756.85|187
1730016000000|2024-10-27 08:00:00|763.92|756.88|765.77|758.73|765.84|758.8|763.77|756.73|323
1730016300000|2024-10-27 08:05:00|765.84|758.8|765.39|758.35|766.07|759.03|764.73|757.69|316
1730016600000|2024-10-27 08:10:00|765.33|758.29|764.09|757.05|765.7|758.66|763.91|756.87|365
1730016900000|2024-10-27 08:15:00|764.08|757.04|764.3|757.26|765.12|758.08|764.08|757.04|435
1730017200000|2024-10-27 08:20:00|764.37|757.33|762.17|755.13|764.48|757.44|762.02|754.98|328
1730017500000|2024-10-27 08:25:00|762.18|755.14|761.7|754.66|762.31|755.27|761.34|754.3|253
1730017800000|2024-10-27 08:30:00|761.62|754.58|761.18|754.14|761.88|754.84|761.09|754.05|364
1730018100000|2024-10-27 08:35:00|761.26|754.22|760.54|753.5|761.26|754.22|760.31|753.27|245
1730018400000|2024-10-27 08:40:00|760.56|753.52|760.7|753.66|760.92|753.88|759.85|752.81|303
1730018700000|2024-10-27 08:45:00|760.64|753.6|761.02|753.98|761.89|754.85|760.54|753.5|346
1730019000000|2024-10-27 08:50:00|761.01|753.97|760.58|753.54|761.36|754.32|760.26|753.22|216
1730019300000|2024-10-27 08:55:00|760.54|753.5|757.03|749.99|760.73|753.69|756.86|749.82|349
1730019600000|2024-10-27 09:00:00|757.02|749.98|755.08|748.04|757.02|749.98|755.08|748.04|409
1730019900000|2024-10-27 09:05:00|755.17|748.13|754.77|747.73|755.17|748.13|754.43|747.39|199
1730020200000|2024-10-27 09:10:00|754.78|747.74|752.86|745.82|755.17|748.13|752.69|745.65|305
1730020500000|2024-10-27 09:15:00|752.85|745.81|751.55|744.51|753.08|746.04|751.25|744.21|298
1730020800000|2024-10-27 09:20:00|751.65|744.61|751.28|744.24|751.86|744.82|750.72|743.68|428
1730021100000|2024-10-27 09:25:00|751.29|744.25|751.17|744.13|752.21|745.17|750.89|743.85|371
1730021400000|2024-10-27 09:30:00|751.16|744.12|748.92|741.88|751.16|744.12|748.35|741.31|381
1730021700000|2024-10-27 09:35:00|749.08|742.04|747.54|740.5|749.11|742.07|747.54|740.5|304
1730022000000|2024-10-27 09:40:00|747.55|740.51|750.3|743.26|750.49|743.45|747.54|740.5|457
1730022300000|2024-10-27 09:45:00|750.29|743.25|749.18|742.14|750.31|743.27|748.85|741.81|461
1730022600000|2024-10-27 09:50:00|749.21|742.17|748.61|741.57|749.8|742.76|748.19|741.15|329
1730022900000|2024-10-27 09:55:00|748.63|741.59|749|741.96|749.52|742.48|748.36|741.32|371
1730023200000|2024-10-27 10:00:00|749.04|742|750.39|743.35|750.4|743.36|748.93|741.89|310
1730023500000|2024-10-27 10:05:00|750.4|743.36|750.3|743.26|750.87|743.83|749.98|742.94|224
1730023800000|2024-10-27 10:10:00|750.29|743.25|749.84|742.8|751.11|744.07|749.76|742.72|265
1730024100000|2024-10-27 10:15:00|749.85|742.81|747.9|740.86|749.85|742.81|747.7|740.66|370
1730024400000|2024-10-27 10:20:00|747.84|740.8|748.36|741.32|748.93|741.89|747.68|740.64|390
1730024700000|2024-10-27 10:25:00|748.43|741.39|749.19|742.15|749.53|742.49|747.83|740.79|328
1730025000000|2024-10-27 10:30:00|749.11|742.07|748.41|741.37|749.91|742.87|748.04|741|430
1730025300000|2024-10-27 10:35:00|748.56|741.52|747.82|740.78|748.81|741.77|747.7|740.66|393
1730025600000|2024-10-27 10:40:00|747.8|740.76|747.53|740.49|747.85|740.81|746.76|739.72|322
1730025900000|2024-10-27 10:45:00|747.44|740.4|746.58|739.54|747.59|740.55|746.58|739.54|420
1730026200000|2024-10-27 10:50:00|746.66|739.62|747.58|740.54|747.71|740.67|746.66|739.62|277
1730026500000|2024-10-27 10:55:00|747.57|740.53|746.39|739.35|747.6|740.56|746.39|739.35|224
1730026800000|2024-10-27 11:00:00|746.51|739.47|746.71|739.67|746.97|739.93|746.01|738.97|298
1730027100000|2024-10-27 11:05:00|746.77|739.73|746.07|739.03|747.14|740.1|745.35|738.31|327
1730027400000|2024-10-27 11:10:00|746.1|739.06|748.53|741.49|748.72|741.68|745.98|738.94|312
1730027700000|2024-10-27 11:15:00|748.49|741.45|749.97|742.93|750.22|743.18|748.32|741.28|332
1730028000000|2024-10-27 11:20:00|749.91|742.87|749.35|742.31|750.05|743.01|749.11|742.07|357
1730028300000|2024-10-27 11:25:00|749.34|742.3|749.11|742.07|749.42|742.38|748.71|741.67|263
1730028600000|2024-10-27 11:30:00|749.03|741.99|748.18|741.14|750.06|743.02|748.11|741.07|344
1730028900000|2024-10-27 11:35:00|748.17|741.13|750.17|743.13|750.24|743.2|748.14|741.1|307
1730029200000|2024-10-27 11:40:00|750.19|743.15|748.08|741.04|750.23|743.19|747.86|740.82|271
1730029500000|2024-10-27 11:45:00|748.12|741.08|747.38|740.34|748.62|741.58|747.07|740.03|259
1730029800000|2024-10-27 11:50:00|747.43|740.39|748.19|741.15|748.21|741.17|747.02|739.98|212
1730030100000|2024-10-27 11:55:00|748.16|741.12|747.91|740.87|748.19|741.15|747.52|740.48|260
1730030400000|2024-10-27 12:00:00|747.75|740.71|748.56|741.52|748.77|741.73|747.16|740.12|318
1730030700000|2024-10-27 12:05:00|748.6|741.56|747.95|740.91|748.73|741.69|747.84|740.8|333
1730031000000|2024-10-27 12:10:00|747.96|740.92|748.34|741.3|748.34|741.3|747.29|740.25|299
1730031300000|2024-10-27 12:15:00|748.32|741.28|748.43|741.39|748.83|741.79|747.48|740.44|325
1730031600000|2024-10-27 12:20:00|748.45|741.41|752.31|745.27|752.31|745.27|748.11|741.07|537
1730031900000|2024-10-27 12:25:00|752.23|745.19|752.48|745.44|753|745.96|752.02|744.98|406
1730032200000|2024-10-27 12:30:00|752.54|745.5|750.88|743.84|752.76|745.72|750.83|743.79|465
1730032500000|2024-10-27 12:35:00|750.87|743.83|749.67|742.63|750.88|743.84|749.49|742.45|444
1730032800000|2024-10-27 12:40:00|749.66|742.62|748.93|741.89|749.85|742.81|748.87|741.83|292
1730033100000|2024-10-27 12:45:00|748.95|741.91|748.82|741.78|749.14|742.1|747.92|740.88|241
1730033400000|2024-10-27 12:50:00|748.75|741.71|747.71|740.67|748.82|741.78|747.53|740.49|262
1730033700000|2024-10-27 12:55:00|747.67|740.63|747.38|740.34|747.79|740.75|747.28|740.24|198
1730034000000|2024-10-27 13:00:00|747.39|740.35|748.72|741.68|748.72|741.68|747.27|740.23|251
1730034300000|2024-10-27 13:05:00|748.6|741.56|748.24|741.2|748.84|741.8|747.85|740.81|243
1730034600000|2024-10-27 13:10:00|748.25|741.21|747.82|740.78|748.43|741.39|747.59|740.55|188
1730034900000|2024-10-27 13:15:00|747.86|740.82|749.71|742.67|749.71|742.67|747.81|740.77|207
1730035200000|2024-10-27 13:20:00|749.63|742.59|753.14|746.1|753.16|746.12|749.63|742.59|344
1730035500000|2024-10-27 13:25:00|753.15|746.11|751.58|744.54|753.37|746.33|751.27|744.23|337
1730035800000|2024-10-27 13:30:00|751.66|744.62|749.48|742.44|751.7|744.66|749.07|742.03|338
1730036100000|2024-10-27 13:35:00|749.37|742.33|749.37|742.33|750.07|743.03|748.95|741.91|307
1730036400000|2024-10-27 13:40:00|749.28|742.24|748.75|741.71|749.44|742.4|748.66|741.62|191
1730036700000|2024-10-27 13:45:00|748.78|741.74|746.64|739.6|748.95|741.91|746.25|739.21|398
1730037000000|2024-10-27 13:50:00|746.63|739.59|745.18|738.14|746.89|739.85|745.18|738.14|219
1730037300000|2024-10-27 13:55:00|745.19|738.15|743.79|736.75|745.28|738.24|743.55|736.51|231
1730037600000|2024-10-27 14:00:00|743.81|736.77|743.97|736.93|744.7|737.66|743.64|736.6|237
1730037900000|2024-10-27 14:05:00|743.98|736.94|744.26|737.22|745.11|738.07|743.75|736.71|227
1730038200000|2024-10-27 14:10:00|744.37|737.33|743.04|736|744.48|737.44|743|735.96|189
1730038500000|2024-10-27 14:15:00|743.07|736.03|742.51|735.47|743.56|736.52|742.34|735.3|223
1730038800000|2024-10-27 14:20:00|742.5|735.46|741.55|734.51|742.58|735.54|741.24|734.2|254
1730039100000|2024-10-27 14:25:00|741.56|734.52|741.36|734.32|741.67|734.63|740.93|733.89|176
1730039400000|2024-10-27 14:30:00|741.34|734.3|741.15|734.11|741.72|734.68|740.77|733.73|227
1730039700000|2024-10-27 14:35:00|741.16|734.12|743.23|736.19|743.62|736.58|741.08|734.04|248
1730040000000|2024-10-27 14:40:00|743.15|736.11|743.42|736.38|743.45|736.41|742.99|735.95|164
1730040300000|2024-10-27 14:45:00|743.44|736.4|743.43|736.39|744.01|736.97|742.69|735.65|227
1730040600000|2024-10-27 14:50:00|743.41|736.37|742.39|735.35|743.71|736.67|741.81|734.77|228
1730040900000|2024-10-27 14:55:00|742.43|735.39|741.54|734.5|742.53|735.49|741.42|734.38|154
1730041200000|2024-10-27 15:00:00|741.57|734.53|749.57|742.53|749.78|742.74|741.54|734.5|339
1730041500000|2024-10-27 15:05:00|749.63|742.59|749.06|742.02|750.39|743.35|748.16|741.12|419
1730041800000|2024-10-27 15:10:00|749.03|741.99|748.14|741.1|750|742.96|748.06|741.02|355
1730042100000|2024-10-27 15:15:00|748.15|741.11|748.28|741.24|749.62|742.58|747.59|740.55|408
1730042400000|2024-10-27 15:20:00|748.08|741.04|747.33|740.29|748.44|741.4|747.33|740.29|318
1730042700000|2024-10-27 15:25:00|747.35|740.31|747.01|739.97|747.62|740.58|746.59|739.55|242
1730043000000|2024-10-27 15:30:00|747.02|739.98|748.18|741.14|748.38|741.34|746.81|739.77|261
1730043300000|2024-10-27 15:35:00|748.3|741.26|750.68|743.64|751.76|744.72|748.23|741.19|334
1730043600000|2024-10-27 15:40:00|750.63|743.59|751.73|744.69|751.94|744.9|750.63|743.59|314
1730043900000|2024-10-27 15:45:00|751.67|744.63|752.83|745.79|752.9|745.86|750.8|743.76|514
1730044200000|2024-10-27 15:50:00|752.87|745.83|752.17|745.13|753.13|746.09|751.24|744.2|511
1730044500000|2024-10-27 15:55:00|752.12|745.08|752.41|745.37|752.47|745.43|751.2|744.16|407
1730044800000|2024-10-27 16:00:00|752.47|745.43|755.21|748.17|755.49|748.45|752.32|745.28|480
1730045100000|2024-10-27 16:05:00|755.22|748.18|756.91|749.87|757.54|750.5|755.03|747.99|425
1730045400000|2024-10-27 16:10:00|756.93|749.89|755.66|748.62|757.14|750.1|754.86|747.82|535
1730045700000|2024-10-27 16:15:00|755.67|748.63|756.87|749.83|756.91|749.87|754.2|747.16|546
1730046000000|2024-10-27 16:20:00|756.85|749.81|754.84|747.8|756.91|749.87|754.54|747.5|502
1730046300000|2024-10-27 16:25:00|754.9|747.86|754.62|747.58|756.06|749.02|754.35|747.31|560
1730046600000|2024-10-27 16:30:00|754.69|747.65|756.3|749.26|756.41|749.37|753.57|746.53|541
1730046900000|2024-10-27 16:35:00|756.28|749.24|756.31|749.27|756.7|749.66|755.58|748.54|412
1730047200000|2024-10-27 16:40:00|756.34|749.3|758.2|751.16|759|751.96|756.31|749.27|494
1730047500000|2024-10-27 16:45:00|758.16|751.12|759.42|752.38|760.08|753.04|758.16|751.12|341
1730047800000|2024-10-27 16:50:00|759.41|752.37|759.71|752.67|760.17|753.13|758.55|751.51|417
1730048100000|2024-10-27 16:55:00|759.7|752.66|760.13|753.09|760.21|753.17|759.42|752.38|292
1730048400000|2024-10-27 17:00:00|760.16|753.12|759.96|752.92|760.99|753.95|759.15|752.11|424
1730048700000|2024-10-27 17:05:00|759.94|752.9|758.47|751.43|759.94|752.9|758.25|751.21|311
1730049000000|2024-10-27 17:10:00|758.5|751.46|759.21|752.17|759.29|752.25|758.14|751.1|242
1730049300000|2024-10-27 17:15:00|759.29|752.25|757.71|750.67|759.57|752.53|757.56|750.52|379
1730049600000|2024-10-27 17:20:00|757.66|750.62|755.44|748.4|757.66|750.62|755.33|748.29|381
1730049900000|2024-10-27 17:25:00|755.42|748.38|754.74|747.7|755.44|748.4|754.71|747.67|350
1730050200000|2024-10-27 17:30:00|754.82|747.78|758.62|751.58|758.62|751.58|754.66|747.62|472
1730050500000|2024-10-27 17:35:00|758.6|751.56|761.15|754.11|761.81|754.77|758.47|751.43|475
1730050800000|2024-10-27 17:40:00|761.09|754.05|759.44|752.4|761.24|754.2|758.81|751.77|463
1730051100000|2024-10-27 17:45:00|759.46|752.42|758.2|751.16|759.61|752.57|757.91|750.87|495
1730051400000|2024-10-27 17:50:00|758.15|751.11|757.16|750.12|758.72|751.68|756.29|749.25|393
1730051700000|2024-10-27 17:55:00|757.18|750.14|757.12|750.08|757.27|750.23|756.02|748.98|323
1730052000000|2024-10-27 18:00:00|757.14|750.1|759.07|752.03|759.09|752.05|757.14|750.1|445
1730052300000|2024-10-27 18:05:00|759.06|752.02|757.73|750.69|759.2|752.16|757.02|749.98|474
1730052600000|2024-10-27 18:10:00|757.69|750.65|757.51|750.47|758.3|751.26|757.12|750.08|307
1730052900000|2024-10-27 18:15:00|757.5|750.46|757.61|750.57|758.28|751.24|757.17|750.13|443
1730053200000|2024-10-27 18:20:00|757.62|750.58|759.05|752.01|759.17|752.13|757.41|750.37|396
1730053500000|2024-10-27 18:25:00|759.06|752.02|758.27|751.23|759.39|752.35|757.99|750.95|238
1730053800000|2024-10-27 18:30:00|758.26|751.22|758.12|751.08|759|751.96|757.92|750.88|315
1730054100000|2024-10-27 18:35:00|758.19|751.15|758.35|751.31|758.77|751.73|758.01|750.97|174
1730054400000|2024-10-27 18:40:00|758.44|751.4|758.5|751.46|758.84|751.8|758.42|751.38|187
1730054700000|2024-10-27 18:45:00|758.51|751.47|755.81|748.77|758.51|751.47|755.78|748.74|276
1730055000000|2024-10-27 18:50:00|755.74|748.7|756.73|749.69|756.96|749.92|755.59|748.55|296
1730055300000|2024-10-27 18:55:00|756.8|749.76|756.94|749.9|757.07|750.03|756.44|749.4|241
1730055600000|2024-10-27 19:00:00|756.88|749.84|758.84|751.8|759.18|752.14|756.88|749.84|239
1730055900000|2024-10-27 19:05:00|758.81|751.77|756.93|749.89|758.93|751.89|756.92|749.88|330
1730056200000|2024-10-27 19:10:00|756.98|749.94|756.27|749.23|757.18|750.14|756.06|749.02|242
1730056500000|2024-10-27 19:15:00|756.35|749.31|757.07|750.03|757.22|750.18|755.85|748.81|243
1730056800000|2024-10-27 19:20:00|757.14|750.1|754.48|747.44|757.14|750.1|754.48|747.44|290
1730057100000|2024-10-27 19:25:00|754.5|747.46|757.08|750.04|757.68|750.64|754.5|747.46|290
1730057400000|2024-10-27 19:30:00|757.06|750.02|757.56|750.52|758.41|751.37|757.02|749.98|368
1730057700000|2024-10-27 19:35:00|757.52|750.48|756.28|749.24|757.52|750.48|755.17|748.13|420
1730058000000|2024-10-27 19:40:00|756.22|749.18|755.39|748.35|756.8|749.76|755.22|748.18|390
1730058300000|2024-10-27 19:45:00|755.4|748.36|755.23|748.19|756.09|749.05|754.41|747.37|327
1730058600000|2024-10-27 19:50:00|755.25|748.21|755.01|747.97|755.98|748.94|754.04|747|456
1730058900000|2024-10-27 19:55:00|755.02|747.98|759.19|752.15|759.2|752.16|755.02|747.98|398
1730059200000|2024-10-27 20:00:00|759.2|752.16|756.7|749.66|761.84|754.8|756.69|749.65|477
1730059500000|2024-10-27 20:05:00|756.74|749.7|756|748.96|756.9|749.86|755.3|748.26|269
1730059800000|2024-10-27 20:10:00|755.99|748.95|755.56|748.52|756|748.96|755.1|748.06|284
1730060100000|2024-10-27 20:15:00|755.59|748.55|752.19|745.15|756.33|749.29|752.05|745.01|353
1730060400000|2024-10-27 20:20:00|752.23|745.19|752.5|745.46|753|745.96|751.76|744.72|195
1730060700000|2024-10-27 20:25:00|752.47|745.43|753.27|746.23|753.38|746.34|752.47|745.43|172
1730061000000|2024-10-27 20:30:00|753.28|746.24|752.13|745.09|754.24|747.2|752.13|745.09|296
1730061300000|2024-10-27 20:35:00|752.12|745.08|751.27|744.23|752.63|745.59|751.2|744.16|204
1730061600000|2024-10-27 20:40:00|751.36|744.32|755.03|740.99|755.03|744.78|751.25|740.89|187
1730061900000|2024-10-27 20:45:00|754.9|740.86|754.87|740.83|755.13|741.09|753.96|739.92|170
1730062200000|2024-10-27 20:50:00|754.86|740.82|753.65|739.61|754.86|740.82|753.32|739.28|238
1730062500000|2024-10-27 20:55:00|753.66|739.62|753.5|739.46|754.34|740.3|753.09|739.05|155
1730062800000|2024-10-27 21:00:00|753.49|739.45|752.87|738.83|753.64|739.6|752.62|738.58|201
1730063100000|2024-10-27 21:05:00|752.94|738.9|754.55|740.51|755|740.96|752.91|738.87|202
1730063400000|2024-10-27 21:10:00|754.58|740.54|755.35|741.31|755.36|741.32|754.01|739.97|137
1730063700000|2024-10-27 21:15:00|755.32|741.28|755.01|740.97|755.32|741.28|754.15|740.11|255
1730064000000|2024-10-27 21:20:00|755.02|740.98|756.79|742.75|756.79|742.75|754.96|740.92|103
1730064300000|2024-10-27 21:25:00|756.89|742.85|757.82|743.78|758.67|744.63|756.89|742.85|193
1730064600000|2024-10-27 21:30:00|757.81|743.77|758.97|744.93|758.97|744.93|757.54|743.5|131
1730064900000|2024-10-27 21:35:00|758.98|744.94|759.25|745.21|759.31|745.27|758.38|744.34|135
1730065200000|2024-10-27 21:40:00|759.26|745.22|760.69|746.65|760.69|746.65|759.25|745.21|114
1730065500000|2024-10-27 21:45:00|760.58|746.54|762.96|748.92|763.87|749.83|760.58|746.54|245
1730065800000|2024-10-27 21:50:00|762.98|748.94|757.17|750.13|762.99|750.13|757.17|746.63|132
1730066100000|2024-10-27 21:55:00|757.3|750.26|758.22|751.18|758.22|751.18|756.77|749.73|42
1730066400000|2024-10-27 22:00:00|758.27|751.23|762.87|755.83|762.87|755.83|758.22|751.18|69
1730066700000|2024-10-27 22:05:00|762.92|755.88|763.47|756.43|763.67|756.63|762.07|755.03|153
1730067000000|2024-10-27 22:10:00|763.57|756.53|763.42|756.38|764.37|757.33|762.98|755.94|138
1730067300000|2024-10-27 22:15:00|763.62|756.58|762.97|755.93|763.87|756.83|762.32|755.28|179
1730067600000|2024-10-27 22:20:00|763.02|755.98|762.42|755.38|763.27|756.23|762.12|755.08|126
1730067900000|2024-10-27 22:25:00|762.12|755.08|761.62|754.58|762.47|755.43|761.49|754.45|142
1730068200000|2024-10-27 22:30:00|761.57|754.53|759.23|752.19|762.02|754.98|759.23|752.19|152
1730068500000|2024-10-27 22:35:00|759.18|752.14|757.77|750.73|759.23|752.19|757.49|750.45|117
1730068800000|2024-10-27 22:40:00|757.67|750.63|758.67|751.63|759.12|752.08|756.97|749.93|63
1730069100000|2024-10-27 22:45:00|758.87|751.83|758.92|751.88|759.17|752.13|757.84|750.8|120
1730069400000|2024-10-27 22:50:00|758.87|751.83|758.42|751.38|758.97|751.93|757.87|750.83|91
1730069700000|2024-10-27 22:55:00|758.37|751.33|758.32|751.28|758.67|751.63|758.12|751.08|52
1730070000000|2024-10-27 23:00:00|758.37|751.33|761.57|754.53|761.97|754.93|758.37|751.33|70
1730070300000|2024-10-27 23:05:00|761.52|754.48|762.97|755.93|763.37|756.33|761.52|754.48|35
1730070600000|2024-10-27 23:10:00|763.07|756.03|763.07|756.03|763.27|756.23|761.92|754.88|97
1730070900000|2024-10-27 23:15:00|763.02|755.98|761.67|754.63|763.67|756.63|761.53|754.49|147
1730071200000|2024-10-27 23:20:00|761.62|754.58|761.52|754.48|762.27|755.23|760.64|753.6|99
1730071500000|2024-10-27 23:25:00|761.42|754.38|755.83|748.79|761.42|754.38|755.62|748.58|229
1730071800000|2024-10-27 23:30:00|755.78|748.74|755.83|748.79|757.47|750.43|755.77|748.73|153
1730072100000|2024-10-27 23:35:00|755.81|748.77|755.97|748.93|756.67|749.63|755.42|748.38|118
1730072400000|2024-10-27 23:40:00|756.07|749.03|756.27|749.23|756.57|749.53|754.72|747.68|146
1730072700000|2024-10-27 23:45:00|756.72|749.68|756.97|749.93|757.82|750.78|756.62|749.58|94
1730073000000|2024-10-27 23:50:00|757.02|749.98|757.37|750.33|757.37|750.33|756.27|749.23|101
1730073300000|2024-10-27 23:55:00|757.47|750.43|756.97|749.93|757.76|750.72|756.47|749.43|104
1730073600000|2024-10-28 00:00:00|756.92|749.88|755.92|748.88|756.97|749.93|755.17|748.13|211
1730073900000|2024-10-28 00:05:00|756.07|749.03|755.37|748.33|756.42|749.38|753.82|746.78|219
1730074200000|2024-10-28 00:10:00|755.32|748.28|754.77|747.73|756.47|749.43|753.92|746.88|206
1730074500000|2024-10-28 00:15:00|754.82|747.78|753.23|746.19|756.02|748.98|752.32|745.28|217
1730074800000|2024-10-28 00:20:00|753.17|746.13|756.27|749.23|756.32|749.28|752.92|745.88|154
1730075100000|2024-10-28 00:25:00|756.32|749.28|756.52|749.48|756.62|749.58|755.87|748.83|140
1730075400000|2024-10-28 00:30:00|756.47|749.43|755.37|748.33|756.47|749.43|753.82|746.78|232
1730075700000|2024-10-28 00:35:00|755.57|748.53|755.92|748.88|756.72|749.68|754.52|747.48|195
1730076000000|2024-10-28 00:40:00|756.07|749.03|756.32|749.28|756.97|749.93|755.12|748.08|157
1730076300000|2024-10-28 00:45:00|756.27|749.23|756.54|749.5|757.72|750.68|755.42|748.38|90
1730076600000|2024-10-28 00:50:00|756.49|749.45|757.07|750.03|757.87|750.83|756.24|749.2|117
1730076900000|2024-10-28 00:55:00|756.97|749.93|758.77|751.73|758.77|751.73|756.8|749.76|49
1730077200000|2024-10-28 01:00:00|758.72|751.68|764.52|757.48|764.52|757.48|758.57|751.53|119
1730077500000|2024-10-28 01:05:00|764.62|757.58|762.42|755.38|764.62|757.58|761.87|754.83|180
1730077800000|2024-10-28 01:10:00|762.27|755.23|765.92|758.88|767.42|760.38|761.27|754.23|172
1730078100000|2024-10-28 01:15:00|765.87|758.83|763.12|756.08|767.47|760.43|763.12|756.08|344
1730078400000|2024-10-28 01:20:00|763.11|756.07|759.97|752.93|763.17|756.13|758.92|751.88|220
1730078700000|2024-10-28 01:25:00|760.02|752.98|761.67|754.63|762.12|755.08|759.37|752.33|212
1730079000000|2024-10-28 01:30:00|761.72|754.68|758.72|751.68|761.82|754.78|758.37|751.33|290
1730079300000|2024-10-28 01:35:00|758.77|751.73|757.67|750.63|758.87|751.83|757.17|750.13|191
1730079600000|2024-10-28 01:40:00|757.72|750.68|756.22|749.18|757.72|750.68|756.07|749.03|131
1730079900000|2024-10-28 01:45:00|756.27|749.23|757.57|750.53|757.67|750.63|756.12|749.08|108
1730080200000|2024-10-28 01:50:00|757.42|750.38|755.92|748.88|757.57|750.53|755.22|748.18|192
1730080500000|2024-10-28 01:55:00|756.02|748.98|754.92|747.88|756.02|748.98|754.52|747.48|145
1730080800000|2024-10-28 02:00:00|754.87|747.83|754.07|747.03|755.07|748.03|753.88|746.84|154
1730081100000|2024-10-28 02:05:00|754.27|747.23|756.48|749.44|757.12|750.08|754.27|747.23|93
1730081400000|2024-10-28 02:10:00|756.43|749.39|754.52|747.48|756.62|749.58|754.17|747.13|114
1730081700000|2024-10-28 02:15:00|754.47|747.43|754.32|747.28|755.02|747.98|754.02|746.98|100
1730082000000|2024-10-28 02:20:00|754.12|747.08|752.97|745.93|754.12|747.08|752.97|745.93|70
1730082300000|2024-10-28 02:25:00|752.92|745.88|754.65|747.61|755.22|748.18|752.67|745.63|91
1730082600000|2024-10-28 02:30:00|754.64|747.6|751.57|744.53|754.67|747.63|751.22|744.18|136
1730082900000|2024-10-28 02:35:00|751.62|744.58|751.67|744.63|751.77|744.73|750.62|743.58|125
1730083200000|2024-10-28 02:40:00|751.47|744.43|749.72|742.68|751.52|744.48|749.57|742.53|139
1730083500000|2024-10-28 02:45:00|749.92|742.88|750.27|743.23|750.67|743.63|749.47|742.43|135
1730083800000|2024-10-28 02:50:00|750.22|743.18|749.27|742.23|751.12|744.08|749.27|742.23|132
1730084100000|2024-10-28 02:55:00|749.29|742.25|749.12|742.08|750.67|743.63|749.07|742.03|105
1730084400000|2024-10-28 03:00:00|749.11|742.07|750.52|743.48|750.57|743.53|747.27|740.23|110
1730084700000|2024-10-28 03:05:00|750.57|743.53|751.42|744.38|751.82|744.78|750.12|743.08|62
1730085000000|2024-10-28 03:10:00|751.47|744.43|752.02|744.98|752.47|745.43|751.47|744.43|91
1730085300000|2024-10-28 03:15:00|751.97|744.93|750.07|743.03|752.02|744.98|749.18|742.14|151
1730085600000|2024-10-28 03:20:00|750.17|743.13|750.57|743.53|750.92|743.88|749.87|742.83|90
1730085900000|2024-10-28 03:25:00|750.62|743.58|750.02|742.98|751.32|744.28|749.87|742.83|170
1730086200000|2024-10-28 03:30:00|749.97|742.93|747.77|740.73|751.37|744.33|747.68|740.64|162
1730086500000|2024-10-28 03:35:00|747.72|740.68|744.94|737.9|748.07|741.03|744.82|737.78|176
1730086800000|2024-10-28 03:40:00|744.97|737.93|743.82|736.78|745.62|738.58|743.32|736.28|263
1730087100000|2024-10-28 03:45:00|743.74|736.7|741.27|734.23|743.82|736.78|739.92|732.88|308
1730087400000|2024-10-28 03:50:00|741.47|734.43|741.47|734.43|742.32|735.28|740.57|733.53|268
1730087700000|2024-10-28 03:55:00|741.42|734.38|741.92|734.88|742.62|735.58|740.67|733.63|198
1730088000000|2024-10-28 04:00:00|741.87|734.83|743.57|736.53|743.57|736.53|740.45|733.41|227
1730088300000|2024-10-28 04:05:00|743.52|736.48|747.77|740.73|747.92|740.88|743.52|736.48|79
1730088600000|2024-10-28 04:10:00|747.87|740.83|748.55|741.51|748.87|741.83|747.57|740.53|130
1730088900000|2024-10-28 04:15:00|748.52|741.48|746.17|739.13|748.55|741.51|745.27|738.23|188
1730089200000|2024-10-28 04:20:00|746.32|739.28|743.77|736.73|746.42|739.38|743.77|736.73|182
1730089500000|2024-10-28 04:25:00|743.62|736.58|742.72|735.68|743.82|736.78|742.12|735.08|208
1730089800000|2024-10-28 04:30:00|742.67|735.63|743.24|736.2|744.47|737.43|742.27|735.23|113
1730090100000|2024-10-28 04:35:00|743.19|736.15|742.92|735.88|743.47|736.43|742.32|735.28|132
1730090400000|2024-10-28 04:40:00|742.67|735.63|742.17|735.13|742.87|735.83|742.02|734.98|59
1730090700000|2024-10-28 04:45:00|742.42|735.38|745.07|738.03|745.07|738.03|742.42|735.38|66
1730091000000|2024-10-28 04:50:00|744.87|737.83|744.32|737.28|745.22|738.18|744.18|737.14|52
1730091300000|2024-10-28 04:55:00|744.42|737.38|744.07|737.03|744.67|737.63|743.17|736.13|88
1730091600000|2024-10-28 05:00:00|743.92|736.88|742.12|735.08|743.97|736.93|741.97|734.93|171
1730091900000|2024-10-28 05:05:00|742.17|735.13|742.82|735.78|743.07|736.03|741.72|734.68|73
1730092200000|2024-10-28 05:10:00|742.77|735.73|740.47|733.43|742.77|735.73|740.47|733.43|167
1730092500000|2024-10-28 05:15:00|740.12|733.08|739.02|731.98|740.72|733.68|738.72|731.68|146
1730092800000|2024-10-28 05:20:00|739.07|732.03|738.77|731.73|740.07|733.03|738.42|731.38|136
1730093100000|2024-10-28 05:25:00|738.82|731.78|737.22|730.18|739.17|732.13|736.57|729.53|174
1730093400000|2024-10-28 05:30:00|737.17|730.13|735.26|728.22|737.22|730.18|733.97|726.93|221
1730093700000|2024-10-28 05:35:00|735.31|728.27|740.77|733.73|741.27|734.23|735.3|728.26|148
1730094000000|2024-10-28 05:40:00|740.72|733.68|741.97|734.93|742.77|735.73|740.17|733.13|141
1730094300000|2024-10-28 05:45:00|742.02|734.98|740.92|733.88|742.47|735.43|739.97|732.93|196
1730094600000|2024-10-28 05:50:00|740.97|733.93|744.37|737.33|744.77|737.73|740.97|733.93|112
1730094900000|2024-10-28 05:55:00|744.27|737.23|743.67|736.63|744.47|737.43|743.12|736.08|167
1730095200000|2024-10-28 06:00:00|743.62|736.58|743.99|736.95|744.77|737.73|742.87|735.83|173
1730095500000|2024-10-28 06:05:00|744.04|737|742.47|735.43|744.04|737|741.87|734.83|84
1730095800000|2024-10-28 06:10:00|742.62|735.58|741.77|734.73|742.82|735.78|741.05|734.01|86
1730096100000|2024-10-28 06:15:00|741.87|734.83|742.27|735.23|742.87|735.83|741.87|734.83|73
1730096400000|2024-10-28 06:20:00|742.32|735.28|742.57|735.53|743.47|736.43|741.87|734.83|68
1730096700000|2024-10-28 06:25:00|742.67|735.63|742.07|735.03|743.37|736.33|741.65|734.61|69
1730097000000|2024-10-28 06:30:00|742.12|735.08|741.27|734.23|742.12|735.08|740.72|733.68|85
1730097300000|2024-10-28 06:35:00|741.37|734.33|736.27|729.23|741.97|734.93|735.47|728.43|179
1730097600000|2024-10-28 06:40:00|736.1|729.06|737.12|730.08|737.77|730.73|736.05|729.01|154
1730097900000|2024-10-28 06:45:00|737.17|730.13|739.32|732.28|739.37|732.33|737.17|730.13|122
1730098200000|2024-10-28 06:50:00|739.27|732.23|738.72|731.68|739.62|732.58|738.37|731.33|94
1730098500000|2024-10-28 06:55:00|738.77|731.73|739.47|732.43|739.62|732.58|738.62|731.58|53
1730098800000|2024-10-28 07:00:00|739.62|732.58|741.42|734.38|741.77|734.73|739.42|732.38|93
1730099100000|2024-10-28 07:05:00|741.29|734.25|744.12|737.08|744.12|737.08|741.13|734.09|77
1730099400000|2024-10-28 07:10:00|744.67|737.63|751.22|744.18|751.57|744.53|744.67|737.63|305
1730099700000|2024-10-28 07:15:00|751.07|744.03|752.22|745.18|753.27|746.23|748.52|741.48|388
1730100000000|2024-10-28 07:20:00|752.17|745.13|752.92|745.88|756.12|749.08|751.42|744.38|419
1730100300000|2024-10-28 07:25:00|752.8|745.76|752.42|745.38|753.87|746.83|750.62|743.58|315
1730100600000|2024-10-28 07:30:00|752.47|745.43|748.92|741.88|753.32|746.28|748.12|741.08|377
1730100900000|2024-10-28 07:35:00|748.87|741.83|751.72|744.68|752.22|745.18|748.87|741.83|201
1730101200000|2024-10-28 07:40:00|751.77|744.73|754.92|747.88|755.87|748.83|751.62|744.58|216
1730101500000|2024-10-28 07:45:00|754.97|747.93|757.27|750.23|757.27|750.23|753.92|746.88|250
1730101800000|2024-10-28 07:50:00|757.22|750.18|756.42|749.38|758.02|750.98|755.82|748.78|232
1730102100000|2024-10-28 07:55:00|756.37|749.33|754.97|747.93|756.37|749.33|754.12|747.08|205
1730102400000|2024-10-28 08:00:00|755.02|747.98|754.97|747.93|755.12|748.08|753.72|746.68|258
1730102700000|2024-10-28 08:05:00|754.92|747.88|754.17|747.13|755.47|748.43|753.57|746.53|251
1730103000000|2024-10-28 08:10:00|754.22|747.18|756.02|748.98|756.12|749.08|753.67|746.63|225
1730103300000|2024-10-28 08:15:00|756.07|749.03|755.62|748.58|756.87|749.83|755.02|747.98|180
1730103600000|2024-10-28 08:20:00|755.67|748.63|754.62|747.58|756.37|749.33|754.57|747.53|131
1730103900000|2024-10-28 08:25:00|754.72|747.68|756.57|749.53|757.07|750.03|754.62|747.58|133
1730104200000|2024-10-28 08:30:00|756.62|749.58|754.67|747.63|756.62|749.58|754.17|747.13|182
1730104500000|2024-10-28 08:35:00|754.77|747.73|754.12|747.08|755.32|748.28|753.87|746.83|151
1730104800000|2024-10-28 08:40:00|754.07|747.03|752.92|745.88|755.02|747.98|752.02|744.98|137
1730105100000|2024-10-28 08:45:00|752.77|745.73|754.22|747.18|754.82|747.78|752.17|745.13|160
1730105400000|2024-10-28 08:50:00|754.27|747.23|753.12|746.08|754.37|747.33|752.82|745.78|125
1730105700000|2024-10-28 08:55:00|753.07|746.03|752.37|745.33|753.82|746.78|752.12|745.08|119
1730106000000|2024-10-28 09:00:00|752.32|745.28|751.22|744.18|752.52|745.48|750.07|743.03|122
1730106300000|2024-10-28 09:05:00|751.17|744.13|751.92|744.88|752.12|745.08|750.77|743.73|125
1730106600000|2024-10-28 09:10:00|751.97|744.93|751.77|744.73|753.12|746.08|751.27|744.23|117
1730106900000|2024-10-28 09:15:00|751.62|744.58|749.92|742.88|751.87|744.83|749.87|742.83|116
1730107200000|2024-10-28 09:20:00|749.97|742.93|748.12|741.08|750.12|743.08|747.97|740.93|76
1730107500000|2024-10-28 09:25:00|748.07|741.03|746.72|739.68|749.37|742.33|746.52|739.48|145
1730107800000|2024-10-28 09:30:00|746.67|739.63|745.32|738.28|746.72|739.68|745.17|738.13|108
1730108100000|2024-10-28 09:35:00|745.37|738.33|746.12|739.08|746.57|739.53|745.17|738.13|126
1730108400000|2024-10-28 09:40:00|746.07|739.03|746.67|739.63|746.82|739.78|745.37|738.33|87
1730108700000|2024-10-28 09:45:00|746.42|739.38|749.17|742.13|749.17|742.13|746.32|739.28|145
1730109000000|2024-10-28 09:50:00|749.47|742.43|757.77|750.73|757.77|750.73|749.47|742.43|235
1730109300000|2024-10-28 09:55:00|757.92|750.88|757.42|750.38|759.97|752.93|755.47|748.43|371
1730109600000|2024-10-28 10:00:00|757.37|750.33|755.32|748.28|757.37|750.33|754.96|747.92|310
1730109900000|2024-10-28 10:05:00|755.27|748.23|755.42|748.38|755.97|748.93|754.07|747.03|196
1730110200000|2024-10-28 10:10:00|755.67|748.63|754.52|747.48|755.87|748.83|753.72|746.68|204
1730110500000|2024-10-28 10:15:00|754.57|747.53|754.02|746.98|755.62|748.58|753.67|746.63|152
1730110800000|2024-10-28 10:20:00|753.92|746.88|754.17|747.13|754.17|747.13|753.12|746.08|114
1730111100000|2024-10-28 10:25:00|754.12|747.08|754.52|747.48|755.22|748.18|753.47|746.43|161
1730111400000|2024-10-28 10:30:00|754.72|747.68|756.82|749.78|756.87|749.83|754.32|747.28|201
1730111700000|2024-10-28 10:35:00|756.77|749.73|757.42|750.38|757.67|750.63|756.42|749.38|232
1730112000000|2024-10-28 10:40:00|757.52|750.48|755.72|748.68|757.72|750.68|754.57|747.53|255
1730112300000|2024-10-28 10:45:00|755.62|748.58|755.57|748.53|756.62|749.58|754.57|747.53|171
1730112600000|2024-10-28 10:50:00|755.52|748.48|758.17|751.13|758.22|751.18|755.52|748.48|125
1730112900000|2024-10-28 10:55:00|758.12|751.08|756.52|749.48|758.27|751.23|756.37|749.33|141
1730113200000|2024-10-28 11:00:00|756.47|749.43|755.32|748.28|757.72|750.68|754.67|747.63|183
1730113500000|2024-10-28 11:05:00|755.37|748.33|758.22|751.18|758.82|751.78|755.37|748.33|174
1730113800000|2024-10-28 11:10:00|758.37|751.33|758.92|751.88|759.97|752.93|757.62|750.58|188
1730114100000|2024-10-28 11:15:00|758.87|751.83|757.17|750.13|759.12|752.08|756.37|749.33|124
1730114400000|2024-10-28 11:20:00|757.22|750.18|756.72|749.68|757.22|750.18|755.47|748.43|100
1730114700000|2024-10-28 11:25:00|756.67|749.63|757.62|750.58|758.17|751.13|756.62|749.58|94
1730115000000|2024-10-28 11:30:00|757.72|750.68|758.67|751.63|758.77|751.73|756.72|749.68|170
1730115300000|2024-10-28 11:35:00|758.72|751.68|755.67|748.63|758.72|751.68|755.67|748.63|195
1730115600000|2024-10-28 11:40:00|755.72|748.68|754.52|747.48|756.22|749.18|754.47|747.43|121
1730115900000|2024-10-28 11:45:00|754.62|747.58|755.72|748.68|755.72|748.68|754.17|747.13|64
1730116200000|2024-10-28 11:50:00|755.82|748.78|755.72|748.68|756.42|749.38|755.62|748.58|83
1730116500000|2024-10-28 11:55:00|755.77|748.73|755.17|748.13|755.92|748.88|754.52|747.48|66
1730116800000|2024-10-28 12:00:00|755.12|748.08|755.42|748.38|755.47|748.43|753.92|746.88|145
1730117100000|2024-10-28 12:05:00|755.37|748.33|752.72|745.68|757.27|750.23|752.12|745.08|226
1730117400000|2024-10-28 12:10:00|752.77|745.73|752.92|745.88|753.02|745.98|750.72|743.68|172
1730117700000|2024-10-28 12:15:00|752.97|745.93|752.77|745.73|754.47|747.43|752.57|745.53|187
1730118000000|2024-10-28 12:20:00|752.72|745.68|752.97|745.93|754.02|746.98|752.57|745.53|192
1730118300000|2024-10-28 12:25:00|753.12|746.08|755.12|748.08|755.77|748.73|753.12|746.08|268
1730118600000|2024-10-28 12:30:00|755.17|748.13|755.12|748.08|755.82|748.78|753.77|746.73|255
1730118900000|2024-10-28 12:35:00|755.17|748.13|756.92|749.88|758.77|751.73|755.02|747.98|296
1730119200000|2024-10-28 12:40:00|756.77|749.73|757.77|750.73|758.87|751.83|756.37|749.33|236
1730119500000|2024-10-28 12:45:00|757.82|750.78|758.82|751.78|758.92|751.88|756.92|749.88|280
1730119800000|2024-10-28 12:50:00|758.72|751.68|757.82|750.78|760.22|753.18|757.7|750.66|294
1730120100000|2024-10-28 12:55:00|757.87|750.83|759.17|752.13|761.57|754.53|757.87|750.83|234
1730120400000|2024-10-28 13:00:00|759.22|752.18|758.92|751.88|761.67|754.63|758.57|751.53|223
1730120700000|2024-10-28 13:05:00|759.02|751.98|760.52|753.48|760.52|753.48|757.57|750.53|142
1730121000000|2024-10-28 13:10:00|760.47|753.43|760.62|753.58|761.97|754.93|760.17|753.13|159
1730121300000|2024-10-28 13:15:00|760.82|753.78|760.12|753.08|762.32|755.28|759.92|752.88|218
1730121600000|2024-10-28 13:20:00|760.22|753.18|760.62|753.58|760.82|753.78|758.57|751.53|150
1730121900000|2024-10-28 13:25:00|760.72|753.68|758.12|751.08|761.12|754.08|758.12|751.08|177
1730122200000|2024-10-28 13:30:00|758.07|751.03|757.32|750.28|758.17|751.13|755.77|748.73|256
1730122500000|2024-10-28 13:35:00|757.27|750.23|756.57|749.53|757.57|750.53|753.77|746.73|394
1730122800000|2024-10-28 13:40:00|756.37|749.33|756.47|749.43|758.52|751.48|755.92|748.88|412
1730123100000|2024-10-28 13:45:00|756.32|749.28|758.02|750.98|759.57|752.53|756.12|749.08|379
1730123400000|2024-10-28 13:50:00|758.04|751|753.72|746.68|758.32|751.28|753.33|746.29|422
1730123700000|2024-10-28 13:55:00|753.77|746.73|751.32|744.28|753.82|746.78|750.68|743.64|414
1730124000000|2024-10-28 14:00:00|751.37|744.33|752.97|745.93|752.97|745.93|749.52|742.48|488
1730124300000|2024-10-28 14:05:00|753.17|746.13|756.07|749.03|756.72|749.68|753.12|746.08|394
1730124600000|2024-10-28 14:10:00|755.92|748.88|756.72|749.68|756.87|749.83|754.97|747.93|393
1730124900000|2024-10-28 14:15:00|756.77|749.73|751.38|744.34|757.22|750.18|751.37|744.33|392
1730125200000|2024-10-28 14:20:00|751.37|744.33|751.32|744.28|753.22|746.18|750.57|743.53|373
1730125500000|2024-10-28 14:25:00|751.22|744.18|751.52|744.48|752.62|745.58|750.87|743.83|331
1730125800000|2024-10-28 14:30:00|751.47|744.43|752.45|745.41|753.42|746.38|750.72|743.68|326
1730126100000|2024-10-28 14:35:00|752.42|745.38|754.47|747.43|755.37|748.33|751.22|744.18|353
1730126400000|2024-10-28 14:40:00|754.42|747.38|756.62|749.58|756.92|749.88|754.42|747.38|199
1730126700000|2024-10-28 14:45:00|756.57|749.53|760.72|753.68|760.72|753.68|756.47|749.43|157
1730127000000|2024-10-28 14:50:00|760.87|753.83|758.13|751.09|761.47|754.43|758.13|751.09|356
1730127300000|2024-10-28 14:55:00|758.08|751.04|756.37|749.33|758.12|751.08|756.17|749.13|233
1730127600000|2024-10-28 15:00:00|756.72|749.68|755.47|748.43|756.72|749.68|753.42|746.38|379
1730127900000|2024-10-28 15:05:00|755.42|748.38|755.92|748.88|756.82|749.78|751.37|744.33|535
1730128200000|2024-10-28 15:10:00|755.97|748.93|754.72|747.68|758.02|750.98|754.46|747.42|487
1730128500000|2024-10-28 15:15:00|754.67|747.63|752.37|745.33|755.82|748.78|751.72|744.68|211
1730128800000|2024-10-28 15:20:00|752.35|745.31|755.67|748.63|756.22|749.18|751.59|744.55|337
1730129100000|2024-10-28 15:25:00|755.72|748.68|755.77|748.73|756.52|749.48|754.57|747.53|252
1730129400000|2024-10-28 15:30:00|755.72|748.68|756.87|749.83|757.17|750.13|754.83|747.79|381
1730129700000|2024-10-28 15:35:00|756.86|749.82|757.43|750.39|758.97|751.93|756.72|749.68|322
1730130000000|2024-10-28 15:40:00|757.38|750.34|757.07|750.03|757.73|750.69|755.97|748.93|324
1730130300000|2024-10-28 15:45:00|757.02|749.98|754.67|747.63|757.02|749.98|752.89|745.85|232
1730130600000|2024-10-28 15:50:00|754.54|747.5|753.82|746.78|756.82|749.78|753.82|746.78|267
1730130900000|2024-10-28 15:55:00|753.77|746.73|752.92|745.88|754.67|747.63|752.86|745.82|284
1730131200000|2024-10-28 16:00:00|752.87|745.83|754.42|747.38|755.64|748.6|751.25|744.21|289
1730131500000|2024-10-28 16:05:00|754.37|747.33|754.82|747.78|755.62|748.58|753.92|746.88|167
1730131800000|2024-10-28 16:10:00|755.47|748.43|758.47|751.43|758.57|751.53|755.32|748.28|127
1730132100000|2024-10-28 16:15:00|758.42|751.38|759.32|752.28|760.22|753.18|758.42|751.38|225
1730132400000|2024-10-28 16:20:00|759.27|752.23|759.32|752.28|759.92|752.88|758.81|751.77|92
1730132700000|2024-10-28 16:25:00|759.27|752.23|759.97|752.93|760.22|753.18|758.62|751.58|24
1730133000000|2024-10-28 16:30:00|760.02|752.98|758.68|751.64|760.02|752.98|758.68|751.64|37
1730133300000|2024-10-28 16:35:00|758.65|751.61|754.92|747.88|758.82|751.78|753.77|746.73|198
1730133600000|2024-10-28 16:40:00|754.97|747.93|755.97|748.93|756.02|748.98|753.74|746.7|105
1730133900000|2024-10-28 16:45:00|756.22|749.18|755.35|748.31|756.42|749.38|754.62|747.58|125
1730134200000|2024-10-28 16:50:00|755.3|748.26|754.92|747.88|755.67|748.63|751.42|744.38|465
1730134500000|2024-10-28 16:55:00|754.87|747.83|751.33|744.29|754.92|747.88|750.77|743.73|422
1730134800000|2024-10-28 17:00:00|751.28|744.24|749.62|742.58|751.62|744.58|748.72|741.68|468
1730135100000|2024-10-28 17:05:00|749.57|742.53|748.12|741.08|749.62|742.58|743.32|736.28|544
1730135400000|2024-10-28 17:10:00|748.15|741.11|750.02|742.98|750.47|743.43|746.62|739.58|442
1730135700000|2024-10-28 17:15:00|749.92|742.88|747.24|740.2|749.97|742.93|745.37|738.33|464
1730136000000|2024-10-28 17:20:00|747.32|740.28|748.82|741.78|749.02|741.98|746.27|739.23|429
1730136300000|2024-10-28 17:25:00|748.67|741.63|748.73|741.69|749.02|741.98|745.57|738.53|404
1730136600000|2024-10-28 17:30:00|748.92|741.88|755.14|748.1|755.97|748.93|748.27|741.23|430
1730136900000|2024-10-28 17:35:00|755.09|748.05|756.72|749.68|756.77|749.73|754.72|747.68|412
1730137200000|2024-10-28 17:40:00|756.67|749.63|756.32|749.28|758.9|751.86|755.27|748.23|384
1730137500000|2024-10-28 17:45:00|756.35|749.31|751.52|744.48|757.42|750.38|751.27|744.23|382
1730137800000|2024-10-28 17:50:00|751.42|744.38|753.25|746.21|753.32|746.28|749.92|742.88|410
1730138100000|2024-10-28 17:55:00|753.24|746.2|752.37|745.33|753.82|746.78|751.62|744.58|334
1730138400000|2024-10-28 18:00:00|752.39|745.35|753.97|746.93|755.07|748.03|752.37|745.33|393
1730138700000|2024-10-28 18:05:00|753.92|746.88|758.07|751.03|758.37|751.33|753.07|746.03|412
1730139000000|2024-10-28 18:10:00|758.02|750.98|757.47|750.43|758.97|751.93|757.27|750.23|409
1730139300000|2024-10-28 18:15:00|757.42|750.38|758.17|751.13|758.72|751.68|756.87|749.83|292
1730139600000|2024-10-28 18:20:00|758.21|751.17|752.12|745.08|758.32|751.28|751.87|744.83|303
1730139900000|2024-10-28 18:25:00|752.17|745.13|752.22|745.18|754.07|747.03|751.37|744.33|341
1730140200000|2024-10-28 18:30:00|752.12|745.08|753.42|746.38|754.62|747.58|751.92|744.88|376
1730140500000|2024-10-28 18:35:00|753.32|746.28|755.87|748.83|755.92|748.88|753.22|746.18|338
1730140800000|2024-10-28 18:40:00|755.9|748.86|754.12|747.08|755.92|748.88|753.32|746.28|302
1730141100000|2024-10-28 18:45:00|754.07|747.03|753.74|746.7|754.52|747.48|751.12|744.08|333
1730141400000|2024-10-28 18:50:00|753.77|746.73|756.83|749.79|756.9|749.86|752.72|745.68|309
1730141700000|2024-10-28 18:55:00|756.78|749.74|757.57|750.53|758.27|751.23|755.72|748.68|299
1730142000000|2024-10-28 19:00:00|757.37|750.33|760.97|753.93|761|753.96|756.72|749.68|336
1730142300000|2024-10-28 19:05:00|760.92|753.88|760.52|753.48|762.92|755.88|759.57|752.53|470
1730142600000|2024-10-28 19:10:00|760.57|753.53|763.12|756.08|763.12|756.08|759.22|752.18|435
1730142900000|2024-10-28 19:15:00|763.17|756.13|764.26|757.22|765.32|758.28|763.12|756.08|484
1730143200000|2024-10-28 19:20:00|764.36|757.32|767.77|760.73|767.77|760.73|763.67|756.63|389
1730143500000|2024-10-28 19:25:00|767.72|760.68|766.77|759.73|768.02|760.98|765.47|758.43|390
1730143800000|2024-10-28 19:30:00|766.72|759.68|761.57|754.53|767.12|760.08|761.32|754.28|467
1730144100000|2024-10-28 19:35:00|761.52|754.48|763.42|756.38|764.75|757.71|760.82|753.78|449
1730144400000|2024-10-28 19:40:00|763.47|756.43|765.42|758.38|766.17|759.13|763.17|756.13|382
1730144700000|2024-10-28 19:45:00|765.47|758.43|765.97|758.93|767.32|760.28|764.52|757.48|380
1730145000000|2024-10-28 19:50:00|765.92|758.88|765.27|758.23|766.27|759.23|763.87|756.83|295
1730145300000|2024-10-28 19:55:00|765.07|758.03|765.97|758.93|766.22|759.18|763.77|756.73|336
1730145600000|2024-10-28 20:00:00|765.92|758.88|767.52|760.48|769.47|762.43|765.57|758.53|466
1730145900000|2024-10-28 20:05:00|767.57|760.53|768.47|761.43|768.6|761.56|766.87|759.83|315
1730146200000|2024-10-28 20:10:00|768.42|761.38|771.02|763.98|771.12|764.08|767.62|760.58|290
1730146500000|2024-10-28 20:15:00|770.97|763.93|772.22|765.18|773.33|766.29|770.67|763.63|318
1730146800000|2024-10-28 20:20:00|772.27|765.23|770.77|763.73|772.27|765.23|769.52|762.48|273
1730147100000|2024-10-28 20:25:00|770.82|763.78|769.67|762.63|771.84|764.8|769.57|762.53|323
1730147400000|2024-10-28 20:30:00|769.62|762.58|770.25|763.21|772.27|765.23|769.52|762.48|358
1730147700000|2024-10-28 20:35:00|770.2|763.16|770.17|763.13|770.32|763.28|768.12|761.08|238
1730148000000|2024-10-28 20:40:00|770.02|762.98|769.17|762.13|771.12|764.08|769.17|762.13|296
1730148300000|2024-10-28 20:45:00|769.07|762.03|767.96|760.92|769.42|762.38|767.32|760.28|318
1730148600000|2024-10-28 20:50:00|767.91|760.87|766.62|759.58|768.82|761.78|766.12|759.08|282
1730148900000|2024-10-28 20:55:00|766.67|759.63|767.6|760.56|767.62|760.58|766.12|759.08|237
1730149200000|2024-10-28 21:00:00|767.95|760.91|767.95|760.91|769.41|762.37|767.84|760.8|548
1730149500000|2024-10-28 21:05:00|768.09|761.05|767.62|760.58|768.42|761.38|767.24|760.2|468
1730149800000|2024-10-28 21:10:00|767.65|760.61|767.89|760.85|768.5|761.46|767.23|760.19|355
1730150100000|2024-10-28 21:15:00|767.9|760.86|767.18|760.14|768.5|761.46|767|759.96|519
1730150400000|2024-10-28 21:20:00|767.13|760.09|766.48|759.44|768.04|761|766.43|759.39|291
1730150700000|2024-10-28 21:25:00|766.43|759.39|766.07|759.03|766.67|759.63|765.94|758.9|200
1730151000000|2024-10-28 21:30:00|766.08|759.04|768.13|761.09|768.17|761.13|765.85|758.81|282
1730151300000|2024-10-28 21:35:00|768.11|761.07|772.06|765.02|772.29|765.25|768.02|760.98|235
1730151600000|2024-10-28 21:40:00|772.08|765.04|772.67|765.63|774.51|767.47|770.78|763.74|470
1730151900000|2024-10-28 21:45:00|772.68|765.64|772.64|765.6|773.98|766.94|772.27|765.23|265
1730152200000|2024-10-28 21:50:00|772.68|765.64|772.58|765.54|772.68|765.64|771.39|764.35|132
1730152500000|2024-10-28 21:55:00|772.59|765.55|769.72|762.68|772.76|765.72|769.62|762.58|178
1730152800000|2024-10-28 22:00:00|769.77|762.73|773.52|766.48|773.52|766.48|769.72|762.68|311
1730153100000|2024-10-28 22:05:00|773.67|766.63|779.57|772.53|780.1|773.06|773.67|766.63|336
1730153400000|2024-10-28 22:10:00|779.62|772.58|777.07|770.03|780.92|773.88|776.37|769.33|413
1730153700000|2024-10-28 22:15:00|777.02|769.98|774.27|767.23|777.67|770.63|774.22|767.18|439
1730154000000|2024-10-28 22:20:00|774.22|767.18|775.92|768.88|776.02|768.98|773.82|766.78|426
1730154300000|2024-10-28 22:25:00|775.87|768.83|772.82|765.78|775.92|768.88|772.77|765.73|361
1730154600000|2024-10-28 22:30:00|772.87|765.83|773.12|766.08|775.02|767.98|772.77|765.73|413
1730154900000|2024-10-28 22:35:00|773.17|766.13|772.77|765.73|773.97|766.93|771.57|764.53|439
1730155200000|2024-10-28 22:40:00|772.87|765.83|775.57|768.53|776.97|769.93|772.87|765.83|403
1730155500000|2024-10-28 22:45:00|775.62|768.58|779.27|772.23|779.32|772.28|775.47|768.43|474
1730155800000|2024-10-28 22:50:00|779.08|772.04|778|770.96|779.42|772.38|777.67|770.63|450
1730156100000|2024-10-28 22:55:00|778.05|771.01|778.97|771.93|779.42|772.38|777.02|769.98|258
1730156400000|2024-10-28 23:00:00|779.17|772.13|780.22|773.18|780.97|773.93|779.17|772.13|302
1730156700000|2024-10-28 23:05:00|780.42|773.38|780.92|773.88|781.47|774.43|779.27|772.23|327
1730157000000|2024-10-28 23:10:00|780.82|773.78|778.02|770.98|780.97|773.93|777.92|770.88|227
1730157300000|2024-10-28 23:15:00|777.77|770.73|779.57|772.53|780.02|772.98|777.77|770.73|531
1730157600000|2024-10-28 23:20:00|779.52|772.48|778.22|771.18|779.52|772.48|777.92|770.88|516
1730157900000|2024-10-28 23:25:00|778.27|771.23|777.67|770.63|780.26|773.22|777.42|770.38|400
1730158200000|2024-10-28 23:30:00|777.62|770.58|778.87|771.83|779.32|772.28|777.27|770.23|382
1730158500000|2024-10-28 23:35:00|778.92|771.88|780.82|773.78|780.82|773.78|778.87|771.83|273
1730158800000|2024-10-28 23:40:00|780.87|773.83|780.97|773.93|782.57|775.53|780.57|773.53|318
1730159100000|2024-10-28 23:45:00|780.92|773.88|781.57|774.53|781.97|774.93|780.47|773.43|170
1730159400000|2024-10-28 23:50:00|781.63|774.59|781.52|774.48|782.52|775.48|781.07|774.03|214
1730159700000|2024-10-28 23:55:00|781.57|774.53|781.87|774.83|782.52|775.48|781.47|774.43|119
1730160000000|2024-10-29 00:00:00|781.92|774.88|783.47|776.43|783.47|776.43|781.72|774.68|211
1730160300000|2024-10-29 00:05:00|783.42|776.38|780.59|773.55|783.47|776.43|779.57|772.53|212
1730160600000|2024-10-29 00:10:00|780.29|773.25|782.52|775.48|782.92|775.88|779.92|772.88|187
1730160900000|2024-10-29 00:15:00|782.47|775.43|782.02|774.98|783.87|776.83|781.87|774.83|357
1730161200000|2024-10-29 00:20:00|782.07|775.03|782.97|775.93|783.47|776.43|781.77|774.73|359
1730161500000|2024-10-29 00:25:00|783.07|776.03|783.37|776.33|783.97|776.93|782.27|775.23|200
1730161800000|2024-10-29 00:30:00|783.32|776.28|782.77|775.73|783.32|776.28|781.62|774.58|323
1730162100000|2024-10-29 00:35:00|782.72|775.68|785.92|778.88|785.92|778.88|782.32|775.28|451
1730162400000|2024-10-29 00:40:00|785.87|778.83|784.72|777.68|785.87|778.83|783.82|776.78|316
1730162700000|2024-10-29 00:45:00|784.77|777.73|786.17|779.13|786.47|779.43|784.77|777.73|394
1730163000000|2024-10-29 00:50:00|786.12|779.08|789.82|782.78|790.12|783.08|785.92|778.88|388
1730163300000|2024-10-29 00:55:00|789.77|782.73|789.47|782.43|790.72|783.68|788.67|781.63|301
1730163600000|2024-10-29 01:00:00|789.42|782.38|785.57|778.53|790.37|783.33|785.37|778.33|388
1730163900000|2024-10-29 01:05:00|785.67|778.63|782.97|775.93|786.87|779.83|782.77|775.73|216
1730164200000|2024-10-29 01:10:00|783.02|775.98|782.37|775.33|783.6|776.56|782.07|775.03|206
1730164500000|2024-10-29 01:15:00|782.42|775.38|784.32|777.28|785.07|778.03|782.42|775.38|255
1730164800000|2024-10-29 01:20:00|784.27|777.23|783.97|776.93|784.62|777.58|782.57|775.53|304
1730165100000|2024-10-29 01:25:00|783.92|776.88|780.82|773.78|784.82|777.78|780.02|772.98|400
1730165400000|2024-10-29 01:30:00|780.77|773.73|785.37|778.33|785.37|778.33|780.47|773.43|504
1730165700000|2024-10-29 01:35:00|785.42|778.38|785.12|778.08|786.92|779.88|784.22|777.18|446
1730166000000|2024-10-29 01:40:00|785.07|778.03|785.82|778.78|786.77|779.73|785.02|777.98|254
1730166300000|2024-10-29 01:45:00|785.77|778.73|788.37|781.33|789.77|782.73|785.47|778.43|361
1730166600000|2024-10-29 01:50:00|788.42|781.38|785.42|778.38|788.72|781.68|784.97|777.93|352
1730166900000|2024-10-29 01:55:00|785.47|778.43|788.84|781.8|789.42|782.38|785.47|778.43|354
1730167200000|2024-10-29 02:00:00|789.04|782|787.77|780.73|791.27|784.23|787.67|780.63|453
1730167500000|2024-10-29 02:05:00|787.82|780.78|792.82|785.78|792.82|785.78|787.77|780.73|386
1730167800000|2024-10-29 02:10:00|792.77|785.73|799.57|792.53|800.62|793.58|792.77|785.73|594
1730168100000|2024-10-29 02:15:00|799.52|792.48|798.02|790.98|800.57|793.53|796.42|789.38|621
1730168400000|2024-10-29 02:20:00|797.97|790.93|798.97|791.93|801.12|794.08|797.57|790.53|596
1730168700000|2024-10-29 02:25:00|798.87|791.83|800.52|793.48|800.62|793.58|797.72|790.68|429
1730169000000|2024-10-29 02:30:00|800.57|793.53|799.82|792.78|801.97|794.93|799.12|792.08|388
1730169300000|2024-10-29 02:35:00|799.87|792.83|799.57|792.53|801.42|794.38|799.12|792.08|510
1730169600000|2024-10-29 02:40:00|799.62|792.58|801.02|793.98|801.62|794.58|799.47|792.43|327
1730169900000|2024-10-29 02:45:00|800.97|793.93|798.92|791.88|801.68|794.64|798.52|791.48|386
1730170200000|2024-10-29 02:50:00|798.97|791.93|798.97|791.93|799.92|792.88|798.42|791.38|306
1730170500000|2024-10-29 02:55:00|798.92|791.88|798.92|791.88|800.77|793.73|798.12|791.08|313
1730170800000|2024-10-29 03:00:00|798.97|791.93|803.12|796.08|803.17|796.13|798.97|791.93|200
1730171100000|2024-10-29 03:05:00|803.17|796.13|801.93|794.89|803.37|796.33|801.67|794.63|219
1730171400000|2024-10-29 03:10:00|801.83|794.79|801.72|794.68|803.07|796.03|801.57|794.53|222
1730171700000|2024-10-29 03:15:00|801.67|794.63|801.22|794.18|803.47|796.43|801.17|794.13|191
1730172000000|2024-10-29 03:20:00|801.17|794.13|799.37|792.33|801.97|794.93|799.17|792.13|192
1730172300000|2024-10-29 03:25:00|799.42|792.38|798.77|791.73|799.87|792.83|798.22|791.18|231
1730172600000|2024-10-29 03:30:00|798.62|791.58|799.72|792.68|800.42|793.38|797.82|790.78|215
1730172900000|2024-10-29 03:35:00|799.67|792.63|798.42|791.38|800.02|792.98|798.02|790.98|224
1730173200000|2024-10-29 03:40:00|798.41|791.37|794.57|787.53|798.57|791.53|794.27|787.23|188
1730173500000|2024-10-29 03:45:00|794.62|787.58|794.47|787.43|795.32|788.28|794.22|787.18|270
1730173800000|2024-10-29 03:50:00|794.42|787.38|794.57|787.53|795.37|788.33|794.27|787.23|159
1730174100000|2024-10-29 03:55:00|794.62|787.58|796.37|789.33|796.37|789.33|794.32|787.28|243
1730174400000|2024-10-29 04:00:00|796.42|789.38|794.72|787.68|798.47|791.43|794.72|787.68|301
1730174700000|2024-10-29 04:05:00|794.77|787.73|798.17|791.13|799.52|792.48|794.07|787.03|321
1730175000000|2024-10-29 04:10:00|798.22|791.18|795.52|788.48|799.42|792.38|794.97|787.93|302
1730175300000|2024-10-29 04:15:00|795.57|788.53|795.07|788.03|795.77|788.73|794.6|787.56|159
1730175600000|2024-10-29 04:20:00|794.97|787.93|794.02|786.98|795.97|788.93|793.97|786.93|145
1730175900000|2024-10-29 04:25:00|794.07|787.03|794.67|787.63|795.02|787.98|793.97|786.93|120
1730176200000|2024-10-29 04:30:00|794.62|787.58|793.55|786.51|795.47|788.43|792.92|785.88|215
1730176500000|2024-10-29 04:35:00|793.5|786.46|794.37|787.33|794.37|787.33|792.92|785.88|141
1730176800000|2024-10-29 04:40:00|794.42|787.38|793.22|786.18|794.67|787.63|792.92|785.88|137
1730177100000|2024-10-29 04:45:00|793.12|786.08|793.52|786.48|794.57|787.53|793.12|786.08|159
1730177400000|2024-10-29 04:50:00|793.47|786.43|791.57|784.53|794.17|787.13|791.52|784.48|130
1730177700000|2024-10-29 04:55:00|791.62|784.58|792.47|785.43|792.57|785.53|791.58|784.54|102
1730178000000|2024-10-29 05:00:00|792.52|785.48|790.85|783.81|792.67|785.63|790.67|783.63|146
1730178300000|2024-10-29 05:05:00|790.8|783.76|790.32|783.28|791.02|783.98|789.22|782.18|162
1730178600000|2024-10-29 05:10:00|790.12|783.08|791.37|784.33|791.37|784.33|789.67|782.63|106
1730178900000|2024-10-29 05:15:00|791.52|784.48|789.27|782.23|791.87|784.83|789.22|782.18|310
1730179200000|2024-10-29 05:20:00|789.32|782.28|788.47|781.43|789.77|782.73|788.27|781.23|251
1730179500000|2024-10-29 05:25:00|788.52|781.48|787.62|780.58|789.32|782.28|787.62|780.58|230
1730179800000|2024-10-29 05:30:00|787.57|780.53|787.07|780.03|788.37|781.33|786.62|779.58|380
1730180100000|2024-10-29 05:35:00|787.12|780.08|788.67|781.63|788.67|781.63|786.37|779.33|369
1730180400000|2024-10-29 05:40:00|788.72|781.68|787.37|780.33|789.72|782.68|787.37|780.33|155
1730180700000|2024-10-29 05:45:00|787.42|780.38|788.72|781.68|789.87|782.83|787.42|780.38|144
1730181000000|2024-10-29 05:50:00|788.76|781.72|789.62|782.58|789.92|782.88|788.76|781.72|143
1730181300000|2024-10-29 05:55:00|789.52|782.48|788.62|781.58|789.52|782.48|788.32|781.28|104
1730181600000|2024-10-29 06:00:00|788.72|781.68|790.27|783.23|790.27|783.23|788.02|780.98|122
1730181900000|2024-10-29 06:05:00|790.22|783.18|792.37|785.33|792.37|785.33|790.22|783.18|95
1730182200000|2024-10-29 06:10:00|792.32|785.28|791.52|784.48|792.32|785.28|791.22|784.18|153
1730182500000|2024-10-29 06:15:00|791.77|784.73|791.37|784.33|792.62|785.58|791.27|784.23|97
1730182800000|2024-10-29 06:20:00|791.52|784.48|791.27|784.23|791.77|784.73|791.07|784.03|131
1730183100000|2024-10-29 06:25:00|791.42|784.38|790.17|783.13|791.57|784.53|789.82|782.78|141
1730183400000|2024-10-29 06:30:00|790.07|783.03|790.92|783.88|791.27|784.23|789.92|782.88|128
1730183700000|2024-10-29 06:35:00|790.97|783.93|791.92|784.88|792.57|785.53|790.97|783.93|74
1730184000000|2024-10-29 06:40:00|791.97|784.93|791.52|784.48|792.57|785.53|790.97|783.93|141
1730184300000|2024-10-29 06:45:00|791.47|784.43|791.22|784.18|792.62|785.58|790.92|783.88|195
1730184600000|2024-10-29 06:50:00|791.17|784.13|791.17|784.13|791.62|784.58|790.52|783.48|179
1730184900000|2024-10-29 06:55:00|791.12|784.08|790.47|783.43|791.62|784.58|789.97|782.93|143
1730185200000|2024-10-29 07:00:00|790.27|783.23|789.42|782.38|790.47|783.43|789.17|782.13|227
1730185500000|2024-10-29 07:05:00|789.37|782.33|789.02|781.98|789.92|782.88|788.82|781.78|172
1730185800000|2024-10-29 07:10:00|788.97|781.93|786.67|779.63|789.17|782.13|786.57|779.53|172
1730186100000|2024-10-29 07:15:00|786.62|779.58|787.97|780.93|788.59|781.55|786.62|779.58|172
1730186400000|2024-10-29 07:20:00|788.02|780.98|788.62|781.58|789.62|782.58|787.97|780.93|120
1730186700000|2024-10-29 07:25:00|788.57|781.53|794.57|787.53|794.87|787.83|788.57|781.53|134
1730187000000|2024-10-29 07:30:00|794.56|787.52|795.42|788.38|797.22|790.18|794.56|787.52|153
1730187300000|2024-10-29 07:35:00|795.52|788.48|794.72|787.68|795.67|788.63|794.02|786.98|320
1730187600000|2024-10-29 07:40:00|794.82|787.78|793.07|786.03|795.92|788.88|792.97|785.93|120
1730187900000|2024-10-29 07:45:00|792.97|785.93|793.47|786.43|793.52|786.48|791.97|784.93|125
1730188200000|2024-10-29 07:50:00|793.42|786.38|793.22|786.18|793.72|786.68|792.62|785.58|135
1730188500000|2024-10-29 07:55:00|793.17|786.13|793.62|786.58|793.89|786.85|793.17|786.13|63
1730188800000|2024-10-29 08:00:00|793.72|786.68|794.02|786.98|795.17|788.13|793.37|786.33|136
1730189100000|2024-10-29 08:05:00|794.07|787.03|794.47|787.43|795.07|788.03|794.07|787.03|111
1730189400000|2024-10-29 08:10:00|794.57|787.53|796.67|789.63|796.87|789.83|794.57|787.53|78
1730189700000|2024-10-29 08:15:00|796.87|789.83|797.02|789.98|799.07|792.03|796.77|789.73|132
1730190000000|2024-10-29 08:20:00|797.01|789.97|797.57|790.53|798.17|791.13|796.07|789.03|118
1730190300000|2024-10-29 08:25:00|797.63|790.59|798.47|791.43|798.67|791.63|797.51|790.47|99
1730190600000|2024-10-29 08:30:00|798.67|791.63|796.91|789.87|798.87|791.83|796.82|789.78|138
1730190900000|2024-10-29 08:35:00|796.9|789.86|797.27|790.23|797.27|790.23|795.82|788.78|95
1730191200000|2024-10-29 08:40:00|797.37|790.33|797.92|790.88|798.77|791.73|797.37|790.33|132
1730191500000|2024-10-29 08:45:00|797.87|790.83|796.15|789.11|798.07|791.03|795.77|788.73|89
1730191800000|2024-10-29 08:50:00|796.1|789.06|794.67|787.63|796.14|789.1|794.67|787.63|127
1730192100000|2024-10-29 08:55:00|794.77|787.73|793.92|786.88|794.82|787.78|793.82|786.78|129
1730192400000|2024-10-29 09:00:00|793.97|786.93|795.22|788.18|795.36|788.32|793.79|786.75|128
1730192700000|2024-10-29 09:05:00|795.27|788.23|796.67|789.63|796.67|789.63|795.27|788.23|55
1730193000000|2024-10-29 09:10:00|796.52|789.48|796.52|789.48|796.97|789.93|795.55|788.51|105
1730193300000|2024-10-29 09:15:00|796.57|789.53|795.37|788.33|796.67|789.63|794.26|787.22|118
1730193600000|2024-10-29 09:20:00|795.32|788.28|794.72|787.68|795.32|788.28|794.08|787.04|108
1730193900000|2024-10-29 09:25:00|794.77|787.73|795.67|788.63|795.78|788.74|794.77|787.73|87
1730194200000|2024-10-29 09:30:00|795.77|788.73|793.92|786.88|796.02|788.98|793.92|786.88|109
1730194500000|2024-10-29 09:35:00|793.87|786.83|793.08|786.04|794.18|787.14|792.55|785.51|80
1730194800000|2024-10-29 09:40:00|793.07|786.03|793.62|786.58|793.97|786.93|792.57|785.53|94
1730195100000|2024-10-29 09:45:00|793.67|786.63|794.57|787.53|795.17|788.13|793.62|786.58|134
1730195400000|2024-10-29 09:50:00|794.67|787.63|793.42|786.38|794.67|787.63|793.12|786.08|123
1730195700000|2024-10-29 09:55:00|793.47|786.43|794.17|787.13|794.17|787.13|793.42|786.38|96
1730196000000|2024-10-29 10:00:00|794.24|787.2|793.02|785.98|794.44|787.4|792.82|785.78|140
1730196300000|2024-10-29 10:05:00|792.87|785.83|793.47|786.43|793.47|786.43|791.87|784.83|104
1730196600000|2024-10-29 10:10:00|793.52|786.48|793.11|786.07|793.81|786.77|792.97|785.93|112
1730196900000|2024-10-29 10:15:00|793.1|786.06|792.93|785.89|793.77|786.73|792.5|785.46|98
1730197200000|2024-10-29 10:20:00|792.92|785.88|793.57|786.53|793.92|786.88|791.57|784.53|116
1730197500000|2024-10-29 10:25:00|793.62|786.58|793.48|786.44|794.06|787.02|793.07|786.03|106
1730197800000|2024-10-29 10:30:00|793.62|786.58|796.17|789.13|796.18|789.14|793.57|786.53|159
1730198100000|2024-10-29 10:35:00|796.37|789.33|797.42|790.38|797.62|790.58|795.77|788.73|154
1730198400000|2024-10-29 10:40:00|797.37|790.33|798.72|791.68|798.97|791.93|797.27|790.23|99
1730198700000|2024-10-29 10:45:00|798.67|791.63|794.61|787.57|798.67|791.63|794.32|787.28|162
1730199000000|2024-10-29 10:50:00|794.6|787.56|794.07|787.03|795.2|788.16|794.07|787.03|169
1730199300000|2024-10-29 10:55:00|793.87|786.83|793.54|786.5|793.87|786.83|792.62|785.58|118
1730199600000|2024-10-29 11:00:00|793.48|786.44|793.82|786.78|794.14|787.1|792.92|785.88|164
1730199900000|2024-10-29 11:05:00|793.72|786.68|794.45|787.41|795.06|788.02|793.72|786.68|144
1730200200000|2024-10-29 11:10:00|794.57|787.53|794.39|787.35|794.74|787.7|794.17|787.13|121
1730200500000|2024-10-29 11:15:00|794.38|787.34|796.18|789.14|796.27|789.23|794.27|787.23|122
1730200800000|2024-10-29 11:20:00|796.17|789.13|795.37|788.33|796.22|789.18|795.22|788.18|78
1730201100000|2024-10-29 11:25:00|795.32|788.28|794.49|787.45|795.32|788.28|793.52|786.48|170
1730201400000|2024-10-29 11:30:00|794.48|787.44|795.71|788.67|795.72|788.68|793.97|786.93|139
1730201700000|2024-10-29 11:35:00|795.72|788.68|796.97|789.93|796.97|789.93|795.37|788.33|152
1730202000000|2024-10-29 11:40:00|796.92|789.88|796.87|789.83|797.27|790.23|795.42|788.38|122
1730202300000|2024-10-29 11:45:00|796.86|789.82|794.27|787.23|796.9|789.86|793.72|786.68|108
1730202600000|2024-10-29 11:50:00|794.22|787.18|792.12|785.08|794.22|787.18|791.92|784.88|102
1730202900000|2024-10-29 11:55:00|792.07|785.03|792.37|785.33|792.37|785.33|791.67|784.63|66
1730203200000|2024-10-29 12:00:00|792.32|785.28|793.37|786.33|793.37|786.33|791.42|784.38|130
1730203500000|2024-10-29 12:05:00|793.36|786.32|791.67|784.63|793.42|786.38|791.57|784.53|129
1730203800000|2024-10-29 12:10:00|791.57|784.53|789.77|782.73|791.57|784.53|788.87|781.83|238
1730204100000|2024-10-29 12:15:00|789.82|782.78|790.77|783.73|790.77|783.73|789.32|782.28|149
1730204400000|2024-10-29 12:20:00|790.57|783.53|790.67|783.63|791.37|784.33|789.97|782.93|160
1730204700000|2024-10-29 12:25:00|790.72|783.68|791.02|783.98|791.76|784.72|790.52|783.48|135
1730205000000|2024-10-29 12:30:00|791.06|784.02|790.27|783.23|791.21|784.17|789.32|782.28|108
1730205300000|2024-10-29 12:35:00|790.32|783.28|790.18|783.14|790.45|783.41|789.57|782.53|118
1730205600000|2024-10-29 12:40:00|790.13|783.09|790.15|783.11|790.72|783.68|789.92|782.88|77
1730205900000|2024-10-29 12:45:00|790.14|783.1|788.53|781.49|790.14|783.1|787.92|780.88|122
1730206200000|2024-10-29 12:50:00|788.52|781.48|789.42|782.38|789.97|782.93|788.52|781.48|128
1730206500000|2024-10-29 12:55:00|789.39|782.35|788.52|781.48|790.27|783.23|788.12|781.08|174
1730206800000|2024-10-29 13:00:00|788.47|781.43|789.71|782.67|789.71|782.67|788.47|781.43|119
1730207100000|2024-10-29 13:05:00|789.66|782.62|789.17|782.13|789.67|782.63|788.77|781.73|122
1730207400000|2024-10-29 13:10:00|789.12|782.08|789.41|782.37|789.64|782.6|788.57|781.53|192
1730207700000|2024-10-29 13:15:00|789.42|782.38|790.48|783.44|790.86|783.82|789.41|782.37|65
1730208000000|2024-10-29 13:20:00|790.47|783.43|791.67|784.63|791.97|784.93|790.37|783.33|90
1730208300000|2024-10-29 13:25:00|791.69|784.65|794.87|787.83|795.12|788.08|791.69|784.65|115
1730208600000|2024-10-29 13:30:00|794.77|787.73|790.17|783.13|794.82|787.78|789.97|782.93|299
1730208900000|2024-10-29 13:35:00|790.22|783.18|795.42|788.38|795.98|788.94|790.17|783.13|492
1730209200000|2024-10-29 13:40:00|795.32|788.28|794.57|787.53|796.07|789.03|793.72|786.68|330
1730209500000|2024-10-29 13:45:00|794.52|787.48|791.67|784.63|795.17|788.13|790.87|783.83|423
1730209800000|2024-10-29 13:50:00|791.62|784.58|792.67|785.63|793.69|786.65|791.62|784.58|378
1730210100000|2024-10-29 13:55:00|792.72|785.68|790.27|783.23|793.72|786.68|788.77|781.73|356
1730210400000|2024-10-29 14:00:00|790.22|783.18|790.77|783.73|792.32|785.28|789.07|782.03|255
1730210700000|2024-10-29 14:05:00|790.72|783.68|786.07|779.03|790.72|783.68|785.07|778.03|370
1730211000000|2024-10-29 14:10:00|786.02|778.98|786.57|779.53|787.02|779.98|785.07|778.03|217
1730211300000|2024-10-29 14:15:00|786.67|779.63|784.37|777.33|788.27|781.23|783.87|776.83|391
1730211600000|2024-10-29 14:20:00|784.27|777.23|784.72|777.68|784.77|777.73|782.52|775.48|276
1730211900000|2024-10-29 14:25:00|784.77|777.73|784.37|777.33|787.22|780.18|783.87|776.83|259
1730212200000|2024-10-29 14:30:00|784.42|777.38|785.12|778.08|785.47|778.43|783.22|776.18|270
1730212500000|2024-10-29 14:35:00|785.07|778.03|786.22|779.18|786.37|779.33|784.37|777.33|224
1730212800000|2024-10-29 14:40:00|786.12|779.08|784.32|777.28|786.12|779.08|783.37|776.33|235
1730213100000|2024-10-29 14:45:00|784.27|777.23|783.22|776.18|785.07|778.03|782.77|775.73|367
1730213400000|2024-10-29 14:50:00|783.27|776.23|783.52|776.48|784.97|777.93|782.87|775.83|280
1730213700000|2024-10-29 14:55:00|783.57|776.53|783.52|776.48|784.62|777.58|783.07|776.03|211
1730214000000|2024-10-29 15:00:00|783.57|776.53|782.82|775.78|783.77|776.73|782.27|775.23|269
1730214300000|2024-10-29 15:05:00|782.87|775.83|782.92|775.88|783.49|776.45|782.22|775.18|215
1730214600000|2024-10-29 15:10:00|782.87|775.83|782.57|775.53|783.47|776.43|782.07|775.03|202
1730214900000|2024-10-29 15:15:00|782.72|775.68|783.42|776.38|784.52|777.48|782.67|775.63|307
1730215200000|2024-10-29 15:20:00|783.52|776.48|785.17|778.13|785.37|778.33|782.92|775.88|295
1730215500000|2024-10-29 15:25:00|785.22|778.18|784.37|777.33|786.22|779.18|784.27|777.23|318
1730215800000|2024-10-29 15:30:00|784.42|777.38|781.07|774.03|785.57|778.53|781.02|773.98|317
1730216100000|2024-10-29 15:35:00|781.12|774.08|782.17|775.13|782.27|775.23|780.22|773.18|221
1730216400000|2024-10-29 15:40:00|782.07|775.03|787.37|780.33|787.43|780.39|782.02|774.98|319
1730216700000|2024-10-29 15:45:00|787.27|780.23|788.92|781.88|790.17|783.13|785.62|778.58|398
1730217000000|2024-10-29 15:50:00|788.97|781.93|786.97|779.93|789.02|781.98|785.57|778.53|394
1730217300000|2024-10-29 15:55:00|787.02|779.98|789.07|782.03|789.22|782.18|786.82|779.78|287
1730217600000|2024-10-29 16:00:00|789.02|781.98|790.07|783.03|791.82|784.78|788.77|781.73|388
1730217900000|2024-10-29 16:05:00|790.02|782.98|791.72|784.68|791.72|784.68|789.42|782.38|269
1730218200000|2024-10-29 16:10:00|791.82|784.78|789.92|782.88|792.62|785.58|789.92|782.88|267
1730218500000|2024-10-29 16:15:00|789.97|782.93|792.77|785.73|792.82|785.78|789.92|782.88|434
1730218800000|2024-10-29 16:20:00|792.72|785.68|791.17|784.13|793.22|786.18|788.72|781.68|394
1730219100000|2024-10-29 16:25:00|791.22|784.18|793.67|786.63|793.77|786.73|790.32|783.28|381
1730219400000|2024-10-29 16:30:00|793.72|786.68|794.77|787.73|794.77|787.73|792.57|785.53|427
1730219700000|2024-10-29 16:35:00|794.82|787.78|799.87|792.83|799.87|792.83|794.82|787.78|319
1730220000000|2024-10-29 16:40:00|799.92|792.88|801.67|794.63|801.97|794.93|799.47|792.43|373
1730220300000|2024-10-29 16:45:00|801.72|794.68|799.47|792.43|803.07|796.03|799.22|792.18|383
1730220600000|2024-10-29 16:50:00|799.42|792.38|801.82|794.78|802.52|795.48|798.92|791.88|377
1730220900000|2024-10-29 16:55:00|801.97|794.93|800.52|793.48|802.52|795.48|799.67|792.63|368
1730221200000|2024-10-29 17:00:00|800.47|793.43|802.62|795.58|803.37|796.33|799.42|792.38|360
1730221500000|2024-10-29 17:05:00|802.57|795.53|800.12|793.08|803.22|796.18|799.82|792.78|364
1730221800000|2024-10-29 17:10:00|800.02|792.98|800.72|793.68|800.97|793.93|798.62|791.58|260
1730222100000|2024-10-29 17:15:00|800.77|793.73|802.27|795.23|802.52|795.48|800.47|793.43|317
1730222400000|2024-10-29 17:20:00|802.32|795.28|800.02|792.98|802.32|795.28|799.32|792.28|251
1730222700000|2024-10-29 17:25:00|799.97|792.93|800.02|792.98|800.27|793.23|798.97|791.93|231
1730223000000|2024-10-29 17:30:00|799.97|792.93|800.97|793.93|801.17|794.13|799.22|792.18|303
1730223300000|2024-10-29 17:35:00|800.92|793.88|800.07|793.03|801.19|794.15|799.07|792.03|266
1730223600000|2024-10-29 17:40:00|800.02|792.98|797.72|790.68|800.47|793.43|797.6|790.56|225
1730223900000|2024-10-29 17:45:00|797.77|790.73|796.77|789.73|798.32|791.28|794.72|787.68|291
1730224200000|2024-10-29 17:50:00|796.61|789.57|796.62|789.58|797.78|790.74|795.92|788.88|225
1730224500000|2024-10-29 17:55:00|796.67|789.63|795.87|788.83|797.57|790.53|795.27|788.23|306
1730224800000|2024-10-29 18:00:00|795.92|788.88|798.26|791.22|798.37|791.33|795.67|788.63|221
1730225100000|2024-10-29 18:05:00|798.22|791.18|796.77|789.73|798.45|791.41|796.47|789.43|202
1730225400000|2024-10-29 18:10:00|796.82|789.78|797.47|790.43|798.17|791.13|796.82|789.78|185
1730225700000|2024-10-29 18:15:00|797.52|790.48|797.52|790.48|797.87|790.83|794.97|787.93|378
1730226000000|2024-10-29 18:20:00|797.62|790.58|799.07|792.03|799.22|792.18|796.87|789.83|246
1730226300000|2024-10-29 18:25:00|799.02|791.98|796.27|789.23|799.19|792.15|796.22|789.18|254
1730226600000|2024-10-29 18:30:00|796.37|789.33|796.42|789.38|796.72|789.68|795.72|788.68|306
1730226900000|2024-10-29 18:35:00|796.37|789.33|796.52|789.48|797.32|790.28|795.77|788.73|205
1730227200000|2024-10-29 18:40:00|796.47|789.43|797.87|790.83|799.37|792.33|796.47|789.43|292
1730227500000|2024-10-29 18:45:00|797.82|790.78|798.17|791.13|799.72|792.68|796.62|789.58|365
1730227800000|2024-10-29 18:50:00|798.32|791.28|799.47|792.43|799.67|792.63|797.82|790.78|228
1730228100000|2024-10-29 18:55:00|799.37|792.33|798.87|791.83|799.77|792.73|798.42|791.38|276
1730228400000|2024-10-29 19:00:00|798.92|791.88|798.77|791.73|800.87|793.83|797.62|790.58|337
1730228700000|2024-10-29 19:05:00|798.67|791.63|800.07|793.03|800.67|793.63|797.92|790.88|301
1730229000000|2024-10-29 19:10:00|800.02|792.98|800.17|793.13|802.02|794.98|799.82|792.78|316
1730229300000|2024-10-29 19:15:00|800.12|793.08|797.17|790.13|800.57|793.53|797.12|790.08|277
1730229600000|2024-10-29 19:20:00|797.12|790.08|793.37|786.33|797.12|790.08|790.87|783.83|485
1730229900000|2024-10-29 19:25:00|793.27|786.23|793.02|785.98|796.42|789.38|791.82|784.78|478
1730230200000|2024-10-29 19:30:00|792.97|785.93|790.97|783.93|793.92|786.88|789.62|782.58|733
1730230500000|2024-10-29 19:35:00|790.92|783.88|793.22|786.18|795.37|788.33|790.82|783.78|484
1730230800000|2024-10-29 19:40:00|793.17|786.13|791.57|784.53|793.57|786.53|791.22|784.18|595
1730231100000|2024-10-29 19:45:00|791.62|784.58|792.67|785.63|794.27|787.23|791.47|784.43|531
1730231400000|2024-10-29 19:50:00|792.57|785.53|796.47|789.43|796.51|789.47|791.72|784.68|416
1730231700000|2024-10-29 19:55:00|796.5|789.46|793.92|786.88|796.5|789.46|793.87|786.83|540
1730232000000|2024-10-29 20:00:00|793.82|786.78|791.47|784.43|795.72|788.68|791.42|784.38|557
1730232300000|2024-10-29 20:05:00|791.37|784.33|791.42|784.38|792.82|785.78|790.77|783.73|498
1730232600000|2024-10-29 20:10:00|791.47|784.43|794.47|787.43|795.37|788.33|791.42|784.38|388
1730232900000|2024-10-29 20:15:00|794.52|787.48|792.12|785.08|794.97|787.93|791.77|784.73|379
1730233200000|2024-10-29 20:20:00|792.17|785.13|787.02|779.98|792.17|785.13|786.57|779.53|341
1730233500000|2024-10-29 20:25:00|787.07|780.03|788.17|781.13|788.87|781.83|785.72|778.68|435
1730233800000|2024-10-29 20:30:00|788.22|781.18|791.97|784.93|792.17|785.13|786.22|779.18|392
1730234100000|2024-10-29 20:35:00|792.02|784.98|793.87|786.83|794.32|787.28|790.62|783.58|397
1730234400000|2024-10-29 20:40:00|794.02|786.98|793.92|786.88|794.42|787.38|793.47|786.43|267
1730234700000|2024-10-29 20:45:00|793.97|786.93|796.67|789.63|797.07|790.03|793.22|786.18|256
1730235000000|2024-10-29 20:50:00|796.72|789.68|797.27|790.23|797.32|790.28|796.22|789.18|195
1730235300000|2024-10-29 20:55:00|797.22|790.18|796.81|789.77|797.77|790.73|796.47|789.43|149
1730235600000|2024-10-29 21:00:00|796.78|789.74|797.75|790.71|797.87|790.83|795.77|788.73|396
1730235900000|2024-10-29 21:05:00|797.67|790.63|800.14|793.1|800.21|793.17|797.54|790.5|383
1730236200000|2024-10-29 21:10:00|800.13|793.09|804.01|796.97|804.31|797.27|800.13|793.09|376
1730236500000|2024-10-29 21:15:00|803.97|796.93|800.58|793.54|804.08|797.04|800.55|793.51|502
1730236800000|2024-10-29 21:20:00|800.59|793.55|800.16|793.12|800.61|793.57|799.22|792.18|234
1730237100000|2024-10-29 21:25:00|800.24|793.2|801.73|794.69|804.2|797.16|799.22|792.18|339
1730237400000|2024-10-29 21:30:00|801.75|794.71|801.88|794.84|802.68|795.64|800.98|793.94|335
1730237700000|2024-10-29 21:35:00|801.89|794.85|800.41|793.37|801.94|794.9|799.82|792.78|237
1730238000000|2024-10-29 21:40:00|800.42|793.38|801.11|794.07|801.32|794.28|800.29|793.25|241
1730238300000|2024-10-29 21:45:00|801.17|794.13|800.58|793.54|801.44|794.4|800.53|793.49|72
1730238600000|2024-10-29 21:50:00|800.54|793.5|800.64|793.6|800.72|793.68|800.22|793.18|80
1730238900000|2024-10-29 21:55:00|800.61|793.57|798.72|791.68|801.14|794.1|798.12|791.08|174
1730239200000|2024-10-29 22:00:00|798.67|791.63|797.42|790.38|800.15|793.11|796.87|789.83|119
1730239500000|2024-10-29 22:05:00|797.57|790.53|798.97|791.93|799.67|792.63|796.97|789.93|134
1730239800000|2024-10-29 22:10:00|798.92|791.88|800.97|793.93|801.17|794.13|798.57|791.53|84
1730240100000|2024-10-29 22:15:00|800.92|793.88|800.27|793.23|800.97|793.93|799.82|792.78|113
1730240400000|2024-10-29 22:20:00|800.22|793.18|799.32|792.28|802.32|795.28|799.32|792.28|129
1730240700000|2024-10-29 22:25:00|799.42|792.38|799.82|792.78|800.62|793.58|799.42|792.38|238
1730241000000|2024-10-29 22:30:00|799.87|792.83|801.92|794.88|802.92|795.88|799.87|792.83|224
1730241300000|2024-10-29 22:35:00|801.97|794.93|801.82|794.78|802.37|795.33|800.97|793.93|150
1730241600000|2024-10-29 22:40:00|801.92|794.88|802.17|795.13|802.32|795.28|801.22|794.18|193
1730241900000|2024-10-29 22:45:00|802.12|795.08|800.52|793.48|802.12|795.08|800.12|793.08|298
1730242200000|2024-10-29 22:50:00|800.42|793.38|799.67|792.63|800.87|793.83|799.52|792.48|196
1730242500000|2024-10-29 22:55:00|799.62|792.58|796.92|789.88|800.27|793.23|796.77|789.73|175
1730242800000|2024-10-29 23:00:00|797.07|790.03|798.92|791.88|800.22|793.18|797.07|790.03|218
1730243100000|2024-10-29 23:05:00|798.97|791.93|798.82|791.78|799.17|792.13|797.87|790.83|193
1730243400000|2024-10-29 23:10:00|798.77|791.73|797.27|790.23|799.1|792.06|797.27|790.23|143
1730243700000|2024-10-29 23:15:00|797.42|790.38|796.02|788.98|797.92|790.88|795.82|788.78|159
1730244000000|2024-10-29 23:20:00|795.97|788.93|796.32|789.28|796.94|789.9|795.87|788.83|143
1730244300000|2024-10-29 23:25:00|796.37|789.33|796.42|789.38|797.27|790.23|795.87|788.83|140
1730244600000|2024-10-29 23:30:00|796.47|789.43|796.07|789.03|797.97|790.93|795.82|788.78|168
1730244900000|2024-10-29 23:35:00|795.97|788.93|795.92|788.88|796.02|788.98|795.02|787.98|125
1730245200000|2024-10-29 23:40:00|795.87|788.83|795.57|788.53|796.52|789.48|795.42|788.38|181
1730245500000|2024-10-29 23:45:00|795.62|788.58|795.17|788.13|796.22|789.18|795.17|788.13|90
1730245800000|2024-10-29 23:50:00|795.27|788.23|796.27|789.23|796.42|789.38|794.62|787.58|136
1730246100000|2024-10-29 23:55:00|796.32|789.28|797.07|790.03|797.47|790.43|796.32|789.28|190
1730246400000|2024-10-30 00:00:00|797.02|789.98|798.42|791.38|798.57|791.53|797.02|789.98|246
1730246700000|2024-10-30 00:05:00|798.37|791.33|798.07|791.03|798.52|791.48|797.72|790.68|36
1730247000000|2024-10-30 00:10:00|800.07|793.03|799.37|792.33|800.07|793.03|798.97|791.93|53
1730247300000|2024-10-30 00:15:00|799.32|792.28|798.17|791.13|799.37|792.33|797.92|790.88|174
1730247600000|2024-10-30 00:20:00|798.07|791.03|797.27|790.23|798.12|791.08|796.52|789.48|245
1730247900000|2024-10-30 00:25:00|797.22|790.18|797.64|790.6|798.17|791.13|797.12|790.08|147
1730248200000|2024-10-30 00:30:00|797.62|790.58|797.37|790.33|798.37|791.33|796.17|789.13|196
1730248500000|2024-10-30 00:35:00|797.42|790.38|798.47|791.43|798.97|791.93|797.07|790.03|181
1730248800000|2024-10-30 00:40:00|798.62|791.58|798.17|791.13|799.37|792.33|797.92|790.88|231
1730249100000|2024-10-30 00:45:00|798.07|791.03|794.47|787.43|798.12|791.08|794.47|787.43|234
1730249400000|2024-10-30 00:50:00|794.42|787.38|794.77|787.73|796.02|788.98|794.02|786.98|255
1730249700000|2024-10-30 00:55:00|794.72|787.68|795.47|788.43|796.52|789.48|794.72|787.68|203
1730250000000|2024-10-30 01:00:00|795.37|788.33|791.12|784.08|796.32|789.28|790.42|783.38|284
1730250300000|2024-10-30 01:05:00|791.02|783.98|789.32|782.28|793.02|785.98|789.07|782.03|313
1730250600000|2024-10-30 01:10:00|789.37|782.33|790.22|783.18|790.87|783.83|787.07|780.03|278
1730250900000|2024-10-30 01:15:00|790.32|783.28|792.02|784.98|792.22|785.18|788.07|781.03|316
1730251200000|2024-10-30 01:20:00|792.27|785.23|792.47|785.43|794.42|787.38|791.82|784.78|244
1730251500000|2024-10-30 01:25:00|792.32|785.28|792.22|785.18|793.07|786.03|791.57|784.53|236
1730251800000|2024-10-30 01:30:00|792.17|785.13|793.02|785.98|794.17|787.13|791.77|784.73|298
1730252100000|2024-10-30 01:35:00|793.07|786.03|793.72|786.68|793.76|786.72|792.07|785.03|254
1730252400000|2024-10-30 01:40:00|793.73|786.69|792.72|785.68|794.47|787.43|792.72|785.68|146
1730252700000|2024-10-30 01:45:00|792.62|785.58|792.67|785.63|792.77|785.73|791.07|784.03|125
1730253000000|2024-10-30 01:50:00|792.77|785.73|792.07|785.03|792.87|785.83|791.82|784.78|136
1730253300000|2024-10-30 01:55:00|791.82|784.78|792.17|785.13|792.32|785.28|791.27|784.23|103
1730253600000|2024-10-30 02:00:00|791.98|784.94|791.87|784.83|793.02|785.98|790.92|783.88|146
1730253900000|2024-10-30 02:05:00|791.82|784.78|791.77|784.73|792.88|785.84|791.32|784.28|147
1730254200000|2024-10-30 02:10:00|791.89|784.85|793.72|786.68|794.02|786.98|791.72|784.68|90
1730254500000|2024-10-30 02:15:00|793.67|786.63|793.45|786.41|794.28|787.24|793.12|786.08|157
1730254800000|2024-10-30 02:20:00|793.5|786.46|790.42|783.38|793.92|786.88|790.42|783.38|123
1730255100000|2024-10-30 02:25:00|790.47|783.43|791.52|784.48|791.97|784.93|789.62|782.58|153
1730255400000|2024-10-30 02:30:00|791.56|784.52|792.77|785.73|793.17|786.13|791.07|784.03|128
1730255700000|2024-10-30 02:35:00|793.02|785.98|792.72|785.68|793.38|786.34|791.72|784.68|173
1730256000000|2024-10-30 02:40:00|792.67|785.63|791.76|784.72|792.98|785.94|791.22|784.18|110
1730256300000|2024-10-30 02:45:00|791.75|784.71|791.84|784.8|792.57|785.53|791.67|784.63|91
1730256600000|2024-10-30 02:50:00|791.79|784.75|789.37|782.33|792.07|785.03|788.87|781.83|114
1730256900000|2024-10-30 02:55:00|789.47|782.43|789.67|782.63|790.36|783.32|789.42|782.38|93
1730257200000|2024-10-30 03:00:00|789.72|782.68|790.72|783.68|791.27|784.23|789.72|782.68|214
1730257500000|2024-10-30 03:05:00|790.77|783.73|793.76|786.72|794.17|787.13|790.72|783.68|185
1730257800000|2024-10-30 03:10:00|793.82|786.78|796.07|789.03|797|789.96|793.32|786.28|168
1730258100000|2024-10-30 03:15:00|796.12|789.08|795.62|788.58|796.82|789.78|794.92|787.88|172
1730258400000|2024-10-30 03:20:00|795.57|788.53|794.07|787.03|795.77|788.73|793.92|786.88|237
1730258700000|2024-10-30 03:25:00|794.02|786.98|794.32|787.28|794.82|787.78|793.72|786.68|270
1730259000000|2024-10-30 03:30:00|794.37|787.33|795.32|788.28|795.32|788.28|793.97|786.93|225
1730259300000|2024-10-30 03:35:00|795.31|788.27|795.57|788.53|795.82|788.78|795.07|788.03|212
1730259600000|2024-10-30 03:40:00|795.62|788.58|799.8|792.76|799.92|792.88|795.42|788.38|191
1730259900000|2024-10-30 03:45:00|799.85|792.81|798.02|790.98|801.49|794.45|798.02|790.98|234
1730260200000|2024-10-30 03:50:00|797.87|790.83|798.92|791.88|799.22|792.18|797.27|790.23|235
1730260500000|2024-10-30 03:55:00|798.87|791.83|799.11|792.07|799.11|792.07|797.97|790.93|202
1730260800000|2024-10-30 04:00:00|799.16|792.12|798.27|791.23|799.32|792.28|797.02|789.98|289
1730261100000|2024-10-30 04:05:00|798.32|791.28|797.72|790.68|798.77|791.73|797.72|790.68|127
1730261400000|2024-10-30 04:10:00|797.57|790.53|799.17|792.13|799.72|792.68|797.32|790.28|202
1730261700000|2024-10-30 04:15:00|799.12|792.08|799.12|792.08|799.57|792.53|798.17|791.13|141
1730262000000|2024-10-30 04:20:00|799.17|792.13|799.67|792.63|799.76|792.72|798.72|791.68|113
1730262300000|2024-10-30 04:25:00|799.62|792.58|798.87|791.83|799.72|792.68|798.22|791.18|110
1730262600000|2024-10-30 04:30:00|798.92|791.88|797.47|790.43|799.01|791.97|797.12|790.08|152
1730262900000|2024-10-30 04:35:00|797.52|790.48|797.37|790.33|797.72|790.68|796.62|789.58|123
1730263200000|2024-10-30 04:40:00|797.47|790.43|797.83|790.79|798.38|791.34|797.27|790.23|183
1730263500000|2024-10-30 04:45:00|797.88|790.84|797.13|790.09|797.88|790.84|796.62|789.58|126
1730263800000|2024-10-30 04:50:00|797.18|790.14|795.87|788.83|797.32|790.28|795.47|788.43|171
1730264100000|2024-10-30 04:55:00|795.92|788.88|795.6|788.56|795.97|788.93|795.12|788.08|115
1730264400000|2024-10-30 05:00:00|795.47|788.43|796.37|789.33|796.72|789.68|795.42|788.38|190
1730264700000|2024-10-30 05:05:00|796.43|789.39|797.27|790.23|797.54|790.5|796.37|789.33|151
1730265000000|2024-10-30 05:10:00|797.32|790.28|799.12|792.08|799.12|792.08|797.12|790.08|210
1730265300000|2024-10-30 05:15:00|799.07|792.03|797.22|790.18|799.07|792.03|796.87|789.83|367
1730265600000|2024-10-30 05:20:00|797.17|790.13|797.62|790.58|798.07|791.03|796.97|789.93|274
1730265900000|2024-10-30 05:25:00|797.52|790.48|797.07|790.03|797.82|790.78|796.57|789.53|191
1730266200000|2024-10-30 05:30:00|797.02|789.98|795.07|788.03|798.17|791.13|794.97|787.93|171
1730266500000|2024-10-30 05:35:00|795.12|788.08|794.87|787.83|795.22|788.18|793.92|786.88|88
1730266800000|2024-10-30 05:40:00|794.82|787.78|795.17|788.13|795.72|788.68|794.52|787.48|73
1730267100000|2024-10-30 05:45:00|795.02|787.98|795.72|788.68|796.32|789.28|794.97|787.93|110
1730267400000|2024-10-30 05:50:00|795.82|788.78|798.77|791.73|798.82|791.78|795.52|788.48|120
1730267700000|2024-10-30 05:55:00|798.92|791.88|801.27|794.23|801.84|794.8|798.92|791.88|188
1730268000000|2024-10-30 06:00:00|801.22|794.18|801.92|794.88|802.32|795.28|801.17|794.13|236
1730268300000|2024-10-30 06:05:00|801.94|794.9|804.97|797.93|804.97|797.93|801.93|794.89|207
1730268600000|2024-10-30 06:10:00|805.02|797.98|809.27|802.23|810.17|803.13|804.87|797.83|332
1730268900000|2024-10-30 06:15:00|809.32|802.28|806.92|799.88|809.62|802.58|806.57|799.53|356
1730269200000|2024-10-30 06:20:00|807.02|799.98|807.62|800.58|807.85|800.81|805.52|798.48|452
1730269500000|2024-10-30 06:25:00|807.57|800.53|806.67|799.63|808.05|801.01|806.02|798.98|344
1730269800000|2024-10-30 06:30:00|806.57|799.53|805.07|798.03|807.75|800.71|804.92|797.88|457
1730270100000|2024-10-30 06:35:00|805.12|798.08|803.12|796.08|805.32|798.28|803.12|796.08|378
1730270400000|2024-10-30 06:40:00|803.17|796.13|802.67|795.63|804.42|797.38|802.22|795.18|253
1730270700000|2024-10-30 06:45:00|802.62|795.58|805.47|798.43|806.77|799.73|802.27|795.23|489
1730271000000|2024-10-30 06:50:00|805.42|798.38|803.77|796.73|806.02|798.98|803.62|796.58|349
1730271300000|2024-10-30 06:55:00|803.72|796.68|802.42|795.38|803.82|796.78|802.42|795.38|187
1730271600000|2024-10-30 07:00:00|802.52|795.48|802.82|795.78|805.67|798.63|802.32|795.28|195
1730271900000|2024-10-30 07:05:00|802.92|795.88|804.57|797.53|805.12|798.08|802.62|795.58|179
1730272200000|2024-10-30 07:10:00|804.62|797.58|807.07|800.03|807.07|800.03|804.62|797.58|211
1730272500000|2024-10-30 07:15:00|807.02|799.98|806.87|799.83|807.97|800.93|805.82|798.78|314
1730272800000|2024-10-30 07:20:00|806.82|799.78|807.72|800.68|811.02|803.98|806.62|799.58|298
1730273100000|2024-10-30 07:25:00|807.77|800.73|806.07|799.03|807.77|800.73|805.92|798.88|164
1730273400000|2024-10-30 07:30:00|806.02|798.98|805.27|798.23|806.73|799.69|804.62|797.58|148
1730273700000|2024-10-30 07:35:00|805.22|798.18|806.07|799.03|806.42|799.38|804.77|797.73|209
1730274000000|2024-10-30 07:40:00|806.02|798.98|805.57|798.53|806.42|799.38|805.17|798.13|221
1730274300000|2024-10-30 07:45:00|805.52|798.48|803.22|796.18|805.62|798.58|802.07|795.03|268
1730274600000|2024-10-30 07:50:00|803.17|796.13|803.97|796.93|805.92|798.88|803.17|796.13|234
1730274900000|2024-10-30 07:55:00|804.02|796.98|804.27|797.23|804.94|797.9|803.07|796.03|198
1730275200000|2024-10-30 08:00:00|804.32|797.28|805.12|798.08|805.42|798.38|803.42|796.38|217
1730275500000|2024-10-30 08:05:00|805.07|798.03|802.22|795.18|805.12|798.08|801.57|794.53|211
1730275800000|2024-10-30 08:10:00|802.12|795.08|807.62|800.58|810.42|803.38|802.02|794.98|375
1730276100000|2024-10-30 08:15:00|807.67|800.63|807.47|800.43|808.82|801.78|806.77|799.73|313
1730276400000|2024-10-30 08:20:00|807.42|800.38|807.57|800.53|808.12|801.08|806.12|799.08|180
1730276700000|2024-10-30 08:25:00|807.52|800.48|807.02|799.98|807.62|800.58|806.52|799.48|167
1730277000000|2024-10-30 08:30:00|807.17|800.13|805.62|798.58|807.77|800.73|805.62|798.58|208
1730277300000|2024-10-30 08:35:00|805.72|798.68|804.87|797.83|806.15|799.11|804.77|797.73|171
1730277600000|2024-10-30 08:40:00|804.92|797.88|802.27|795.23|804.97|797.93|802.15|795.11|216
1730277900000|2024-10-30 08:45:00|802.17|795.13|798.77|791.73|803.34|796.3|798.42|791.38|187
1730278200000|2024-10-30 08:50:00|798.72|791.68|799.02|791.98|800.07|793.03|797.52|790.48|236
1730278500000|2024-10-30 08:55:00|798.92|791.88|797.62|790.58|798.92|791.88|796.67|789.63|218
1730278800000|2024-10-30 09:00:00|797.82|790.78|798.52|791.48|799.47|792.43|797.07|790.03|217
1730279100000|2024-10-30 09:05:00|798.57|791.53|799.47|792.43|799.87|792.83|797.77|790.73|199
1730279400000|2024-10-30 09:10:00|799.42|792.38|802.77|795.73|802.77|795.73|799.27|792.23|145
1730279700000|2024-10-30 09:15:00|802.92|795.88|800.82|793.78|802.92|795.88|800.82|793.78|179
1730280000000|2024-10-30 09:20:00|800.87|793.83|803.82|796.78|803.82|796.78|800.32|793.28|201
1730280300000|2024-10-30 09:25:00|803.77|796.73|805.72|798.68|806.74|799.7|803.32|796.28|176
1730280600000|2024-10-30 09:30:00|805.77|798.73|809.02|801.98|809.27|802.23|805.52|798.48|253
1730280900000|2024-10-30 09:35:00|808.97|801.93|807.92|800.88|810.12|803.08|806.57|799.53|210
1730281200000|2024-10-30 09:40:00|807.87|800.83|805.72|798.68|809.57|802.53|804.87|797.83|179
1730281500000|2024-10-30 09:45:00|805.67|798.63|805.22|798.18|806.42|799.38|805.07|798.03|254
1730281800000|2024-10-30 09:50:00|805.12|798.08|809.02|801.98|809.47|802.43|804.92|797.88|288
1730282100000|2024-10-30 09:55:00|809.17|802.13|808.36|801.32|809.37|802.33|806.27|799.23|235
1730282400000|2024-10-30 10:00:00|808.32|801.28|806.82|799.78|808.97|801.93|806.82|799.78|191
1730282700000|2024-10-30 10:05:00|806.72|799.68|805.93|798.89|806.87|799.83|804.97|797.93|153
1730283000000|2024-10-30 10:10:00|805.97|798.93|809.36|802.32|809.42|802.38|805.97|798.93|213
1730283300000|2024-10-30 10:15:00|809.41|802.37|808.06|801.02|809.41|802.37|807.07|800.03|136
1730283600000|2024-10-30 10:20:00|807.96|800.92|806.92|799.88|808.79|801.75|806.37|799.33|123
1730283900000|2024-10-30 10:25:00|806.87|799.83|807.87|800.83|808.12|801.08|806.37|799.33|135
1730284200000|2024-10-30 10:30:00|807.82|800.78|807.07|800.03|807.82|800.78|805.97|798.93|164
1730284500000|2024-10-30 10:35:00|807.09|800.05|806.82|799.78|807.35|800.31|805.82|798.78|121
1730284800000|2024-10-30 10:40:00|806.86|799.82|807.32|800.28|807.67|800.63|806.47|799.43|117
1730285100000|2024-10-30 10:45:00|807.07|800.03|806.47|799.43|807.07|800.03|804.97|797.93|161
1730285400000|2024-10-30 10:50:00|806.52|799.48|806.15|799.11|806.77|799.73|805.52|798.48|108
1730285700000|2024-10-30 10:55:00|806.12|799.08|805.92|798.88|806.97|799.93|804.92|797.88|84
1730286000000|2024-10-30 11:00:00|806.03|798.99|805.77|798.73|807.12|800.08|804.72|797.68|218
1730286300000|2024-10-30 11:05:00|805.72|798.68|806.42|799.38|806.97|799.93|805.62|798.58|198
1730286600000|2024-10-30 11:10:00|806.37|799.33|804.67|797.63|807.72|800.68|804.52|797.48|199
1730286900000|2024-10-30 11:15:00|804.72|797.68|808.42|801.38|810.02|802.98|803.92|796.88|309
1730287200000|2024-10-30 11:20:00|808.37|801.33|806.62|799.58|809.07|802.03|806.17|799.13|236
1730287500000|2024-10-30 11:25:00|806.57|799.53|806.42|799.38|806.67|799.63|803.12|796.08|283
1730287800000|2024-10-30 11:30:00|806.37|799.33|811.47|804.43|811.47|804.43|806.37|799.33|353
1730288100000|2024-10-30 11:35:00|811.42|804.38|813.77|806.73|814.42|807.38|810.92|803.88|373
1730288400000|2024-10-30 11:40:00|813.72|806.68|813.47|806.43|814.62|807.58|812.97|805.93|307
1730288700000|2024-10-30 11:45:00|813.52|806.48|810.12|803.08|813.52|806.48|809.12|802.08|442
1730289000000|2024-10-30 11:50:00|810.17|803.13|808.62|801.58|811.42|804.38|807.72|800.68|240
1730289300000|2024-10-30 11:55:00|808.67|801.63|804.72|797.68|808.77|801.73|804.47|797.43|278
1730289600000|2024-10-30 12:00:00|804.77|797.73|798.87|791.83|806.22|799.18|798.22|791.18|444
1730289900000|2024-10-30 12:05:00|798.82|791.78|803.32|796.28|804.52|797.48|797.32|790.28|390
1730290200000|2024-10-30 12:10:00|803.27|796.23|805.07|798.03|806.62|799.58|803.27|796.23|275
1730290500000|2024-10-30 12:15:00|805.02|797.98|802.67|795.63|805.17|798.13|800.27|793.23|438
1730290800000|2024-10-30 12:20:00|802.62|795.58|803.82|796.78|806.47|799.43|802.22|795.18|435
1730291100000|2024-10-30 12:25:00|803.87|796.83|804.97|797.93|807.07|800.03|801.72|794.68|506
1730291400000|2024-10-30 12:30:00|805.17|798.13|799.92|792.88|805.37|798.33|799.72|792.68|500
1730291700000|2024-10-30 12:35:00|799.87|792.83|802.17|795.13|803.67|796.63|799.77|792.73|386
1730292000000|2024-10-30 12:40:00|802.27|795.23|800.57|793.53|803.57|796.53|800.52|793.48|375
1730292600000|2024-10-30 12:50:00|802.47|795.43|805.92|798.88|806.32|799.28|802.47|795.43|222
1730292900000|2024-10-30 12:55:00|806.02|798.98|812.47|805.43|813.69|806.65|804.62|797.58|437
1730293200000|2024-10-30 13:00:00|812.42|805.38|807.27|800.23|812.42|805.38|806.92|799.88|563
1730293500000|2024-10-30 13:05:00|807.22|800.18|803.67|796.63|807.22|800.18|803.07|796.03|476
1730293800000|2024-10-30 13:10:00|803.37|796.33|807.07|800.03|807.22|800.18|803.02|795.98|437
1730294100000|2024-10-30 13:15:00|807.02|799.98|803.72|796.68|807.57|800.53|803.72|796.68|409
1730294400000|2024-10-30 13:20:00|803.67|796.63|806.02|798.98|806.47|799.43|802.12|795.08|317
1730294700000|2024-10-30 13:25:00|805.97|798.93|803.67|796.63|807.12|800.08|802.72|795.68|434
1730295000000|2024-10-30 13:30:00|803.62|796.58|801.02|793.98|804.47|797.43|800.97|793.93|474
1730295300000|2024-10-30 13:35:00|801.07|794.03|799.27|792.23|801.07|794.03|797.42|790.38|463
1730295600000|2024-10-30 13:40:00|799.32|792.28|799.37|792.33|800.47|793.43|797.82|790.78|538
1730295900000|2024-10-30 13:45:00|799.27|792.23|805.22|798.18|806.67|799.63|798.97|791.93|360
1730296200000|2024-10-30 13:50:00|805.27|798.23|805.87|798.83|808.22|801.18|805.17|798.13|367
1730296500000|2024-10-30 13:55:00|805.92|798.88|807.97|800.93|809.07|802.03|805.67|798.63|439
1730296800000|2024-10-30 14:00:00|808.22|801.18|811.87|804.83|811.87|804.83|805.92|798.88|467
1730297100000|2024-10-30 14:05:00|812.05|805.01|816.42|809.38|816.42|809.38|810.72|803.68|472
1730297400000|2024-10-30 14:10:00|816.57|809.53|813.82|806.78|816.57|809.53|812.17|805.13|447
1730297700000|2024-10-30 14:15:00|813.87|806.83|810.67|803.63|814.62|807.58|808.72|801.68|517
1730298000000|2024-10-30 14:20:00|810.68|803.64|812.92|805.88|816.57|809.53|809.22|802.18|412
1730298300000|2024-10-30 14:25:00|812.97|805.93|816.07|809.03|816.57|809.53|812.97|805.93|463
1730298600000|2024-10-30 14:30:00|816.02|808.98|820.07|813.03|820.07|813.03|815.47|808.43|456
1730298900000|2024-10-30 14:35:00|820.37|813.33|821.17|814.13|823.12|816.08|817.72|810.68|452
1730299200000|2024-10-30 14:40:00|821.22|814.18|820.12|813.08|822.53|815.49|819.52|812.48|378
1730299500000|2024-10-30 14:45:00|820.07|813.03|817.77|810.73|820.07|813.03|816.07|809.03|407
1730299800000|2024-10-30 14:50:00|817.67|810.63|817.02|809.98|817.67|810.63|814.27|807.23|293
1730300100000|2024-10-30 14:55:00|816.97|809.93|820.27|813.23|820.62|813.58|816.92|809.88|320
1730300400000|2024-10-30 15:00:00|820.3|813.26|826.62|819.58|826.62|819.58|820.17|813.13|431
1730300700000|2024-10-30 15:05:00|826.72|819.68|824.17|817.13|827.42|820.38|823.67|816.63|500
1730301000000|2024-10-30 15:10:00|824.22|817.18|813.42|806.38|824.62|817.58|813.42|806.38|516
1730301300000|2024-10-30 15:15:00|813.47|806.43|816.27|809.23|819.17|812.13|813.32|806.28|469
1730301600000|2024-10-30 15:20:00|816.12|809.08|810.07|803.03|816.12|809.08|809.97|802.93|519
1730301900000|2024-10-30 15:25:00|809.97|802.93|814.78|807.74|815.17|808.13|808.82|801.78|426
1730302200000|2024-10-30 15:30:00|814.88|807.84|818.27|811.23|818.52|811.48|812.67|805.63|395
1730302500000|2024-10-30 15:35:00|818.17|811.13|819.92|812.88|820.17|813.13|815.52|808.48|441
1730302800000|2024-10-30 15:40:00|819.93|812.89|819.02|811.98|820.52|813.48|817.77|810.73|420
1730303100000|2024-10-30 15:45:00|819.07|812.03|820.97|813.93|823.35|816.31|817.72|810.68|505
1730303400000|2024-10-30 15:50:00|821.02|813.98|821.27|814.23|824.85|817.81|820.97|813.93|491
1730303700000|2024-10-30 15:55:00|821.22|814.18|818.17|811.13|821.32|814.28|818.17|811.13|314
1730304000000|2024-10-30 16:00:00|818.22|811.18|822.12|815.08|822.27|815.23|818.17|811.13|468
1730304300000|2024-10-30 16:05:00|822.38|815.34|822.82|815.78|826.18|819.14|822.38|815.34|403
1730304600000|2024-10-30 16:10:00|822.77|815.73|819.62|812.58|824.27|817.23|819.24|812.2|417
1730304900000|2024-10-30 16:15:00|819.77|812.73|816.57|809.53|819.87|812.83|815.82|808.78|367
1730305200000|2024-10-30 16:20:00|816.52|809.48|817.27|810.23|818.04|811|815.07|808.03|193
1730305500000|2024-10-30 16:25:00|816.92|809.88|815.92|808.88|816.92|809.88|815.67|808.63|75
1730305800000|2024-10-30 16:30:00|815.87|808.83|816.12|809.08|817.32|810.28|814.37|807.33|443
1730306100000|2024-10-30 16:35:00|816.02|808.98|819.27|812.23|819.32|812.28|816.02|808.98|469
1730306400000|2024-10-30 16:40:00|819.32|812.28|819.32|812.28|822.37|815.33|819.22|812.18|407
1730306700000|2024-10-30 16:45:00|819.37|812.33|820.67|813.63|821.52|814.48|818.37|811.33|381
1730307000000|2024-10-30 16:50:00|820.77|813.73|819.12|812.08|821.82|814.78|819.07|812.03|439
1730307300000|2024-10-30 16:55:00|819.07|812.03|820.42|813.38|822.82|815.78|819.02|811.98|294
1730307600000|2024-10-30 17:00:00|820.22|813.18|819.62|812.58|822.27|815.23|819.27|812.23|403
1730307900000|2024-10-30 17:05:00|819.57|812.53|819.27|812.23|821.58|814.54|817.72|810.68|350
1730308200000|2024-10-30 17:10:00|819.22|812.18|821.68|814.64|822.52|815.48|818.97|811.93|323
1730308500000|2024-10-30 17:15:00|821.73|814.69|822.47|815.43|824.03|816.99|821.73|814.69|388
1730308800000|2024-10-30 17:20:00|822.42|815.38|826.07|819.03|826.12|819.08|821.97|814.93|405
1730309100000|2024-10-30 17:25:00|826.17|819.13|825.72|818.68|827.67|820.63|824.82|817.78|348
1730309400000|2024-10-30 17:30:00|825.77|818.73|821.57|814.53|825.87|818.83|821.57|814.53|396
1730309700000|2024-10-30 17:35:00|821.52|814.48|821.72|814.68|825.33|818.29|820.22|813.18|479
1730310000000|2024-10-30 17:40:00|821.77|814.73|824.07|817.03|825.43|818.39|820.32|813.28|385
1730310300000|2024-10-30 17:45:00|824.12|817.08|829.48|822.44|829.59|822.55|823.82|816.78|306
1730310600000|2024-10-30 17:50:00|829.53|822.49|828.27|821.23|831.46|824.42|827.07|820.03|418
1730310900000|2024-10-30 17:55:00|828.22|821.18|826.77|819.73|828.27|821.23|825.77|818.73|248
1730311200000|2024-10-30 18:00:00|826.82|819.78|825.31|818.27|828.47|821.43|824.82|817.78|379
1730311500000|2024-10-30 18:05:00|825.26|818.22|827.17|820.13|828.17|821.13|825.07|818.03|249
1730311800000|2024-10-30 18:10:00|827.28|820.24|830.42|823.38|832.02|824.98|827.28|820.24|314
1730312100000|2024-10-30 18:15:00|830.37|823.33|828.44|821.4|830.74|823.7|827.72|820.68|353
1730312400000|2024-10-30 18:20:00|828.43|821.39|827.49|820.45|831.27|824.23|826.72|819.68|283
1730312700000|2024-10-30 18:25:00|827.7|820.66|831.02|823.98|831.69|824.65|827.7|820.66|158
1730313000000|2024-10-30 18:30:00|830.97|823.93|832.21|825.17|832.54|825.5|829.37|822.33|324
1730313300000|2024-10-30 18:35:00|832.16|825.12|831.17|824.13|832.52|825.48|830.67|823.63|258
1730313600000|2024-10-30 18:40:00|831.32|824.28|830.42|823.38|832.02|824.98|828.92|821.88|247
1730313900000|2024-10-30 18:45:00|830.37|823.33|824.67|817.63|830.42|823.38|824.62|817.58|356
1730314200000|2024-10-30 18:50:00|824.52|817.48|826.07|819.03|826.07|819.03|823.32|816.28|190
1730314500000|2024-10-30 18:55:00|826.02|818.98|825.32|818.28|826.74|819.7|825.32|818.28|141
1730314800000|2024-10-30 19:00:00|825.3|818.26|822.52|815.48|825.45|818.41|822.27|815.23|362
1730315100000|2024-10-30 19:05:00|822.67|815.63|823.85|816.81|823.85|816.81|822.37|815.33|288
1730315400000|2024-10-30 19:10:00|823.9|816.86|824.98|817.94|825.04|818|823.82|816.78|160
1730315700000|2024-10-30 19:15:00|824.97|817.93|822.92|815.88|825.17|818.13|821.82|814.78|293
1730316000000|2024-10-30 19:20:00|822.97|815.93|821.77|814.73|823.27|816.23|821.77|814.73|309
1730316300000|2024-10-30 19:25:00|821.82|814.78|821.87|814.83|822.67|815.63|820.67|813.63|310
1730316600000|2024-10-30 19:30:00|821.82|814.78|823.92|816.88|824.82|817.78|821.82|814.78|300
1730316900000|2024-10-30 19:35:00|823.82|816.78|822.62|815.58|824.02|816.98|821.77|814.73|341
1730317200000|2024-10-30 19:40:00|822.52|815.48|823.27|816.23|824.22|817.18|822.37|815.33|330
1730317500000|2024-10-30 19:45:00|823.32|816.28|823.57|816.53|824.07|817.03|821.86|814.82|280
1730317800000|2024-10-30 19:50:00|823.42|816.38|823.25|816.21|824.27|817.23|822.42|815.38|322
1730318100000|2024-10-30 19:55:00|823.2|816.16|822.22|815.18|823.22|816.18|821.66|814.62|334
1730318400000|2024-10-30 20:00:00|822.42|815.38|831.99|824.95|832.57|825.53|821.72|814.68|560
1730318700000|2024-10-30 20:05:00|831.92|824.88|825.62|818.58|831.92|824.88|824.17|817.13|578
1730319000000|2024-10-30 20:10:00|825.57|818.53|824.32|817.28|825.57|818.53|818.72|811.68|520
1730319300000|2024-10-30 20:15:00|824.07|817.03|825.02|817.98|825.27|818.23|821.52|814.48|414
1730319600000|2024-10-30 20:20:00|825.07|818.03|825.67|818.63|826.77|819.73|823.62|816.58|415
1730319900000|2024-10-30 20:25:00|825.62|818.58|828.97|821.93|829.07|822.03|824.22|817.18|281
1730320200000|2024-10-30 20:30:00|828.92|821.88|828.52|821.48|830.62|823.58|828.07|821.03|289
1730320500000|2024-10-30 20:35:00|828.57|821.53|827.07|820.03|828.67|821.63|826.82|819.78|340
1730320800000|2024-10-30 20:40:00|827.02|819.98|827.62|820.58|829.12|822.08|826.87|819.83|375
1730321100000|2024-10-30 20:45:00|827.6|820.56|832|824.96|832.12|825.08|827.6|820.56|473
1730321400000|2024-10-30 20:50:00|831.95|824.91|832.92|825.88|833.12|826.08|830.07|823.03|446
1730321700000|2024-10-30 20:55:00|832.87|825.83|832.62|825.58|833.02|825.98|830.75|823.71|489
1730322000000|2024-10-30 21:00:00|832.59|825.55|834.73|827.69|834.87|827.83|831.95|824.91|585
1730322300000|2024-10-30 21:05:00|834.62|827.58|835.78|828.74|835.96|828.92|833.7|826.66|603
1730322600000|2024-10-30 21:10:00|835.89|828.85|833.03|825.99|835.95|828.91|830.36|823.32|475
1730322900000|2024-10-30 21:15:00|833.06|826.02|832.01|824.97|833.06|826.02|829.93|822.89|876
1730323200000|2024-10-30 21:20:00|832.04|825|832.18|825.14|832.71|825.67|830.48|823.44|666
1730323500000|2024-10-30 21:25:00|832.14|825.1|830|822.96|832.15|825.11|830|822.96|405
1730323800000|2024-10-30 21:30:00|829.99|822.95|828.51|821.47|830.01|822.97|827.61|820.57|281
1730324100000|2024-10-30 21:35:00|828.53|821.49|826.55|819.51|828.53|821.49|825.2|818.16|315
1730324400000|2024-10-30 21:40:00|826.7|819.66|828.23|821.19|829.3|822.26|826.68|819.64|274
1730324700000|2024-10-30 21:45:00|828.19|821.15|830.9|823.86|830.9|823.86|828.18|821.14|209
1730325000000|2024-10-30 21:50:00|830.91|823.87|830.45|823.41|830.92|823.88|829.99|822.95|119
1730325300000|2024-10-30 21:55:00|830.44|823.4|832.96|825.92|833.22|826.18|830.44|823.4|191
1730325600000|2024-10-30 22:00:00|832.91|825.87|824.77|817.73|832.91|825.87|823.87|816.83|236
1730325900000|2024-10-30 22:05:00|824.72|817.68|826.46|819.42|826.46|819.42|823.02|815.98|247
1730326200000|2024-10-30 22:10:00|826.51|819.47|824.57|817.53|827.97|820.93|824.02|816.98|222
1730326500000|2024-10-30 22:15:00|824.52|817.48|824.62|817.58|825.27|818.23|822.62|815.58|253
1730326800000|2024-10-30 22:20:00|824.57|817.53|823.62|816.58|824.67|817.63|823.37|816.33|163
1730327100000|2024-10-30 22:25:00|823.57|816.53|824.27|817.23|824.62|817.58|822.12|815.08|153
1730327400000|2024-10-30 22:30:00|824.22|817.18|820.32|813.28|825.17|818.13|820.32|813.28|283
1730327700000|2024-10-30 22:35:00|820.37|813.33|819.77|812.73|821.67|814.63|819.42|812.38|174
1730328000000|2024-10-30 22:40:00|819.62|812.58|821.45|814.41|821.45|814.41|819.2|812.16|112
1730328300000|2024-10-30 22:45:00|821.56|814.52|820.47|813.43|821.92|814.88|820.37|813.33|97
1730328600000|2024-10-30 22:50:00|820.42|813.38|820.67|813.63|821.02|813.98|820|812.96|99
1730328900000|2024-10-30 22:55:00|820.57|813.53|820.02|812.98|820.87|813.83|819.12|812.08|100
1730329200000|2024-10-30 23:00:00|819.97|812.93|819.52|812.48|820.87|813.83|819.47|812.43|72
1730329500000|2024-10-30 23:05:00|819.37|812.33|822.37|815.33|822.37|815.33|819.32|812.28|125
1730329800000|2024-10-30 23:10:00|822.32|815.28|825.27|818.23|825.87|818.83|821.27|814.23|93
1730330100000|2024-10-30 23:15:00|825.22|818.18|823.62|816.58|825.82|818.78|822.82|815.78|184
1730330400000|2024-10-30 23:20:00|823.57|816.53|823.52|816.48|824.02|816.98|822.87|815.83|84
1730330700000|2024-10-30 23:25:00|823.42|816.38|822.97|815.93|823.69|816.65|822.77|815.73|74
1730331000000|2024-10-30 23:30:00|823.02|815.98|821.37|814.33|823.07|816.03|821.22|814.18|58
1730331300000|2024-10-30 23:35:00|821.42|814.38|818.67|811.63|821.42|814.38|818.62|811.58|73
1730331600000|2024-10-30 23:40:00|818.62|811.58|818.12|811.08|819.07|812.03|817.92|810.88|94
1730331900000|2024-10-30 23:45:00|818.07|811.03|816.92|809.88|818.18|811.14|816.22|809.18|79
1730332200000|2024-10-30 23:50:00|816.87|809.83|815.57|808.53|817.92|810.88|815.47|808.43|97
1730332500000|2024-10-30 23:55:00|815.42|808.38|814.89|807.85|815.52|808.48|814.67|807.63|56
1730332800000|2024-10-31 00:00:00|814.94|807.9|819.61|812.57|819.62|812.58|814.94|807.9|166
1730333100000|2024-10-31 00:05:00|819.6|812.56|820.52|813.48|820.77|813.73|818.72|811.68|168
1730333400000|2024-10-31 00:10:00|820.47|813.43|821.77|814.73|822.52|815.48|819.17|812.13|198
1730333700000|2024-10-31 00:15:00|821.72|814.68|821.12|814.08|822.12|815.08|819.52|812.48|330
1730334000000|2024-10-31 00:20:00|821.17|814.13|821.42|814.38|822.47|815.43|820.24|813.2|323
1730334300000|2024-10-31 00:25:00|821.47|814.43|821.27|814.23|821.47|814.43|820.07|813.03|285
1730334600000|2024-10-31 00:30:00|821.32|814.28|819.27|812.23|821.53|814.49|817.38|810.34|370
1730334900000|2024-10-31 00:35:00|819.37|812.33|819.87|812.83|821.42|814.38|818.77|811.73|341
1730335200000|2024-10-31 00:40:00|819.92|812.88|817.95|810.91|819.97|812.93|816.22|809.18|338
1730335500000|2024-10-31 00:45:00|818|810.96|818.48|811.44|819.87|812.83|817.62|810.58|503
1730335800000|2024-10-31 00:50:00|818.58|811.54|817.07|810.03|818.67|811.63|816.42|809.38|338
1730336100000|2024-10-31 00:55:00|817.12|810.08|816.73|809.69|817.37|810.33|815.82|808.78|254
1730336400000|2024-10-31 01:00:00|816.87|809.83|819.12|812.08|820.22|813.18|816.37|809.33|120
1730336700000|2024-10-31 01:05:00|819.02|811.98|818.07|811.03|819.17|812.13|817.89|810.85|216
1730337000000|2024-10-31 01:10:00|818.02|810.98|815.22|808.18|818.02|810.98|814.82|807.78|175
1730337300000|2024-10-31 01:15:00|815.17|808.13|813.49|806.45|816.12|809.08|813.49|806.45|185
1730337600000|2024-10-31 01:20:00|813.54|806.5|813.57|806.53|815.41|808.37|813.42|806.38|212
1730337900000|2024-10-31 01:25:00|813.52|806.48|812.37|805.33|813.52|806.48|811.62|804.58|186
1730338200000|2024-10-31 01:30:00|812.42|805.38|812.07|805.03|812.78|805.74|811.61|804.57|130
1730338500000|2024-10-31 01:35:00|812.12|805.08|807|799.96|812.47|805.43|807|799.96|218
1730338800000|2024-10-31 01:40:00|806.9|799.86|808.97|801.93|809.17|802.13|805.47|798.43|377
1730339100000|2024-10-31 01:45:00|809.02|801.98|809.27|802.23|809.57|802.53|807.51|800.47|367
1730339400000|2024-10-31 01:50:00|809.42|802.38|810.17|803.13|810.62|803.58|809.22|802.18|264
1730339700000|2024-10-31 01:55:00|810.22|803.18|810.37|803.33|811.92|804.88|809.92|802.88|275
1730340000000|2024-10-31 02:00:00|810.42|803.38|806.12|799.08|810.52|803.48|805.97|798.93|229
1730340300000|2024-10-31 02:05:00|806.07|799.03|805.97|798.93|806.12|799.08|804.07|797.03|158
1730340600000|2024-10-31 02:10:00|805.87|798.83|804.79|797.75|806.72|799.68|804.72|797.68|204
1730340900000|2024-10-31 02:15:00|804.84|797.8|807.52|800.48|807.92|800.88|804.84|797.8|193
1730341200000|2024-10-31 02:20:00|807.42|800.38|804.87|797.83|807.42|800.38|804.82|797.78|185
1730341500000|2024-10-31 02:25:00|804.92|797.88|806.07|799.03|806.37|799.33|804.92|797.88|132
1730341800000|2024-10-31 02:30:00|806.12|799.08|807.92|800.88|808.72|801.68|805.57|798.53|220
1730342100000|2024-10-31 02:35:00|807.82|800.78|807.32|800.28|809.53|802.49|807.02|799.98|160
1730342400000|2024-10-31 02:40:00|807.27|800.23|807.67|800.63|808.29|801.25|806.72|799.68|159
1730342700000|2024-10-31 02:45:00|807.57|800.53|807.27|800.23|807.82|800.78|806.62|799.58|237
1730343000000|2024-10-31 02:50:00|807.22|800.18|806.07|799.03|807.47|800.43|806.07|799.03|148
1730343300000|2024-10-31 02:55:00|806.02|798.98|806.92|799.88|806.97|799.93|805.32|798.28|151
1730343600000|2024-10-31 03:00:00|807.02|799.98|806.37|799.33|807.32|800.28|805.52|798.48|175
1730343900000|2024-10-31 03:05:00|806.42|799.38|806.07|799.03|807.47|800.43|805.67|798.63|166
1730344200000|2024-10-31 03:10:00|806.17|799.13|806.62|799.58|807.19|800.15|806.02|798.98|114
1730344500000|2024-10-31 03:15:00|806.47|799.43|806.07|799.03|806.61|799.57|805.07|798.03|168
1730344800000|2024-10-31 03:20:00|805.97|798.93|805.92|798.88|806.57|799.53|805.62|798.58|93
1730345100000|2024-10-31 03:25:00|805.87|798.83|805.22|798.18|806.22|799.18|805.02|797.98|103
1730345400000|2024-10-31 03:30:00|805.12|798.08|804.57|797.53|805.37|798.33|804.37|797.33|71
1730345700000|2024-10-31 03:35:00|804.67|797.63|805.42|798.38|805.47|798.43|803.87|796.83|120
1730346000000|2024-10-31 03:40:00|805.47|798.43|807.52|800.48|807.52|800.48|805.02|797.98|84
1730346300000|2024-10-31 03:45:00|807.72|800.68|806.57|799.53|807.72|800.68|806.15|799.11|118
1730346600000|2024-10-31 03:50:00|806.52|799.48|804.77|797.73|806.8|799.76|804.57|797.53|77
1730346900000|2024-10-31 03:55:00|804.87|797.83|804.67|797.63|805.24|798.2|804.02|796.98|92
1730347200000|2024-10-31 04:00:00|804.57|797.53|804.05|797.01|804.72|797.68|803.92|796.88|198
1730347500000|2024-10-31 04:05:00|804|796.96|803.45|796.41|804.42|797.38|803.4|796.36|91
1730347800000|2024-10-31 04:10:00|803.47|796.43|803.07|796.03|803.5|796.46|802.92|795.88|83
1730348100000|2024-10-31 04:15:00|802.97|795.93|801.02|793.98|803.12|796.08|800.97|793.93|126
1730348400000|2024-10-31 04:20:00|800.97|793.93|801.27|794.23|801.46|794.42|800.52|793.48|134
1730348700000|2024-10-31 04:25:00|801.22|794.18|802.62|795.58|802.72|795.68|801.22|794.18|61
1730349000000|2024-10-31 04:30:00|802.57|795.53|802.55|795.51|803.33|796.29|801.82|794.78|118
1730349300000|2024-10-31 04:35:00|802.62|795.58|804.02|796.98|804.02|796.98|802.62|795.58|96
1730349600000|2024-10-31 04:40:00|804.05|797.01|804.37|797.33|805.12|798.08|803.77|796.73|93
1730349900000|2024-10-31 04:45:00|804.42|797.38|803.92|796.88|804.42|797.38|802.97|795.93|133
1730350200000|2024-10-31 04:50:00|803.98|796.94|804.37|797.33|805.12|798.08|803.92|796.88|111
1730350500000|2024-10-31 04:55:00|804.32|797.28|805.22|798.18|805.22|798.18|803.68|796.64|86
1730350800000|2024-10-31 05:00:00|805.17|798.13|803.77|796.73|805.57|798.53|803.42|796.38|73
1730351100000|2024-10-31 05:05:00|803.85|796.81|804.42|797.38|804.56|797.52|803.72|796.68|99
1730351400000|2024-10-31 05:10:00|804.37|797.33|803.09|796.05|804.37|797.33|802.77|795.73|63
1730351700000|2024-10-31 05:15:00|803.04|796|804.15|797.11|804.15|797.11|802.92|795.88|85
1730352000000|2024-10-31 05:20:00|804.2|797.16|802.82|795.78|804.37|797.33|802.77|795.73|115
1730352300000|2024-10-31 05:25:00|802.87|795.83|802.07|795.03|802.87|795.83|801.97|794.93|41
1730352600000|2024-10-31 05:30:00|802.52|795.48|802.97|795.93|803.17|796.13|802.52|795.48|70
1730352900000|2024-10-31 05:35:00|803.01|795.97|803.42|796.38|803.72|796.68|802.62|795.58|268
1730353200000|2024-10-31 05:40:00|803.37|796.33|804.06|797.02|804.27|797.23|803.2|796.16|85
1730353500000|2024-10-31 05:45:00|803.86|796.82|803.97|796.93|804.72|797.68|803.62|796.58|101
1730353800000|2024-10-31 05:50:00|804.07|797.03|804.47|797.43|804.68|797.64|804.07|797.03|97
1730354100000|2024-10-31 05:55:00|804.42|797.38|804.07|797.03|804.69|797.65|803.92|796.88|80
1730354400000|2024-10-31 06:00:00|804.08|797.04|803.43|796.39|804.08|797.04|803.04|796|81
1730354700000|2024-10-31 06:05:00|803.38|796.34|802.62|795.58|803.38|796.34|802.22|795.18|102
1730355000000|2024-10-31 06:10:00|802.57|795.53|801.62|794.58|802.57|795.53|801.62|794.58|21
1730355300000|2024-10-31 06:15:00|801.57|794.53|802.57|795.53|802.72|795.68|800.87|793.83|80
1730355600000|2024-10-31 06:20:00|802.6|795.56|803.62|796.58|804.22|797.18|802.6|795.56|70
1730355900000|2024-10-31 06:25:00|803.57|796.53|802.57|795.53|803.57|796.53|802.52|795.48|88
1730356200000|2024-10-31 06:30:00|802.62|795.58|799.62|792.58|802.92|795.88|799.35|792.31|164
1730356500000|2024-10-31 06:35:00|799.57|792.53|799.57|792.53|800.32|793.28|798.84|791.8|135
1730356800000|2024-10-31 06:40:00|799.52|792.48|798.82|791.78|799.62|792.58|797.74|790.7|304
1730357100000|2024-10-31 06:45:00|798.87|791.83|799.77|792.73|799.82|792.78|797.75|790.71|420
1730357400000|2024-10-31 06:50:00|799.82|792.78|800.12|793.08|801.32|794.28|799.67|792.63|249
1730357700000|2024-10-31 06:55:00|800.07|793.03|800.07|793.03|800.42|793.38|799.72|792.68|176
1730358000000|2024-10-31 07:00:00|799.97|792.93|797.77|790.73|800.22|793.18|797.17|790.13|257
1730358300000|2024-10-31 07:05:00|797.72|790.68|799.32|792.28|799.57|792.53|797.2|790.16|247
1730358600000|2024-10-31 07:10:00|799.37|792.33|798.72|791.68|799.52|792.48|797.62|790.58|114
1730358900000|2024-10-31 07:15:00|798.67|791.63|799.72|792.68|800.07|793.03|798.42|791.38|113
1730359200000|2024-10-31 07:20:00|799.67|792.63|801.57|794.53|801.62|794.58|799.22|792.18|154
1730359500000|2024-10-31 07:25:00|801.62|794.58|801.67|794.63|802.12|795.08|801.17|794.13|122
1730359800000|2024-10-31 07:30:00|801.72|794.68|802.62|795.58|802.87|795.83|801.72|794.68|140
1730360100000|2024-10-31 07:35:00|802.67|795.63|801.11|794.07|802.67|795.63|800.52|793.48|196
1730360400000|2024-10-31 07:40:00|801.16|794.12|800.37|793.33|801.16|794.12|800.12|793.08|179
1730360700000|2024-10-31 07:45:00|800.26|793.22|799.47|792.43|800.42|793.38|798.82|791.78|81
1730361000000|2024-10-31 07:50:00|799.37|792.33|800.12|793.08|800.57|793.53|799.32|792.28|121
1730361300000|2024-10-31 07:55:00|800.17|793.13|800.77|793.73|801.27|794.23|800.12|793.08|105
1730361600000|2024-10-31 08:00:00|800.82|793.78|798.27|791.23|800.87|793.83|798.07|791.03|170
1730361900000|2024-10-31 08:05:00|797.87|790.83|796.87|789.83|797.87|790.83|794.92|787.88|146
1730362200000|2024-10-31 08:10:00|796.82|789.78|795.47|788.43|796.82|789.78|795.22|788.18|125
1730362500000|2024-10-31 08:15:00|795.35|788.31|794.67|787.63|795.82|788.78|794.62|787.58|176
1730362800000|2024-10-31 08:20:00|794.37|787.33|793.42|786.38|794.42|787.38|792.87|785.83|194
1730363100000|2024-10-31 08:25:00|793.32|786.28|791.42|784.38|793.32|786.28|790.27|783.23|242
1730363400000|2024-10-31 08:30:00|791.37|784.33|790.82|783.78|792|784.96|790.02|782.98|273
1730363700000|2024-10-31 08:35:00|790.87|783.83|792.27|785.23|792.42|785.38|789.77|782.73|252
1730364000000|2024-10-31 08:40:00|792.22|785.18|792.47|785.43|793.17|786.13|791.72|784.68|159
1730364300000|2024-10-31 08:45:00|792.52|785.48|792.82|785.78|793.02|785.98|791.04|784|179
1730364600000|2024-10-31 08:50:00|792.77|785.73|794.02|786.98|794.02|786.98|792.77|785.73|118
1730364900000|2024-10-31 08:55:00|793.97|786.93|793.47|786.43|794.01|786.97|793.17|786.13|68
1730365200000|2024-10-31 09:00:00|793.42|786.38|793.57|786.53|794.17|787.13|792.77|785.73|157
1730365500000|2024-10-31 09:05:00|793.52|786.48|793.87|786.83|794.34|787.3|793|785.96|105
1730365800000|2024-10-31 09:10:00|793.52|786.48|793.07|786.03|793.52|786.48|793.07|786.03|22
1730366100000|2024-10-31 09:15:00|792.97|785.93|793.27|786.23|793.82|786.78|791.92|784.88|180
1730366400000|2024-10-31 09:20:00|793.22|786.18|793.87|786.83|794.73|787.69|793.02|785.98|158
1730366700000|2024-10-31 09:25:00|793.82|786.78|794.57|787.53|794.82|787.78|793.32|786.28|121
1730367000000|2024-10-31 09:30:00|794.52|787.48|794.72|787.68|795.4|788.36|794.42|787.38|112
1730367300000|2024-10-31 09:35:00|794.67|787.63|794.82|787.78|794.92|787.88|793.97|786.93|93
1730367600000|2024-10-31 09:40:00|794.77|787.73|795.02|787.98|795.34|788.3|794.67|787.63|91
1730367900000|2024-10-31 09:45:00|795.07|788.03|794.47|787.43|795.12|788.08|793.97|786.93|95
1730368200000|2024-10-31 09:50:00|794.52|787.48|794.47|787.43|794.98|787.94|794.27|787.23|104
1730368500000|2024-10-31 09:55:00|794.37|787.33|793.57|786.53|794.37|787.33|793.49|786.45|102
1730368800000|2024-10-31 10:00:00|793.55|786.51|793.57|786.53|793.72|786.68|792.67|785.63|157
1730369100000|2024-10-31 10:05:00|793.52|786.48|792.87|785.83|794.57|787.53|792.71|785.67|152
1730369400000|2024-10-31 10:10:00|792.92|785.88|793.62|786.58|793.77|786.73|792.87|785.83|143
1730369700000|2024-10-31 10:15:00|793.67|786.63|791.37|784.33|793.72|786.68|791.37|784.33|164
1730370000000|2024-10-31 10:20:00|791.27|784.23|789.77|782.73|791.32|784.28|788.72|781.68|104
1730370300000|2024-10-31 10:25:00|789.67|782.63|789.97|782.93|790.43|783.39|789.37|782.33|174
1730370600000|2024-10-31 10:30:00|789.92|782.88|789.82|782.78|790.52|783.48|788.92|781.88|258
1730370900000|2024-10-31 10:35:00|789.87|782.83|789.11|782.07|789.92|782.88|788.92|781.88|176
1730371200000|2024-10-31 10:40:00|789.21|782.17|790.42|783.38|790.47|783.43|787.87|780.83|148
1730371500000|2024-10-31 10:45:00|790.47|783.43|791.32|784.28|791.67|784.63|790.12|783.08|315
1730371800000|2024-10-31 10:50:00|791.37|784.33|791.92|784.88|792.82|785.78|790.87|783.83|204
1730372100000|2024-10-31 10:55:00|791.97|784.93|792.07|785.03|792.77|785.73|791.07|784.03|150
1730372400000|2024-10-31 11:00:00|792.17|785.13|790.02|782.98|792.32|785.28|790.02|782.98|141
1730372700000|2024-10-31 11:05:00|790.07|783.03|789.77|782.73|790.32|783.28|789.02|781.98|88
1730373000000|2024-10-31 11:10:00|789.82|782.78|788.22|781.18|789.92|782.88|787.82|780.78|198
1730373300000|2024-10-31 11:15:00|788.17|781.13|787.72|780.68|789.21|782.17|787.67|780.63|172
1730373600000|2024-10-31 11:20:00|787.67|780.63|787.81|780.77|788.87|781.83|787.62|780.58|140
1730373900000|2024-10-31 11:25:00|787.72|780.68|789.47|782.43|789.57|782.53|787.67|780.63|124
1730374200000|2024-10-31 11:30:00|789.37|782.33|789.47|782.43|790.72|783.68|788.67|781.63|156
1730374500000|2024-10-31 11:35:00|789.42|782.38|789.37|782.33|790.62|783.58|788.76|781.72|136
1730374800000|2024-10-31 11:40:00|789.32|782.28|788.82|781.78|789.32|782.28|788.67|781.63|96
1730375100000|2024-10-31 11:45:00|788.92|781.88|789.57|782.53|789.67|782.63|788.37|781.33|134
1730375400000|2024-10-31 11:50:00|789.62|782.58|789.47|782.43|789.82|782.78|788.62|781.58|98
1730375700000|2024-10-31 11:55:00|789.52|782.48|789.87|782.83|790.27|783.23|789.47|782.43|58
1730376000000|2024-10-31 12:00:00|789.92|782.88|789.82|782.78|790.27|783.23|789.07|782.03|156
1730376300000|2024-10-31 12:05:00|789.87|782.83|790.32|783.28|790.32|783.28|788.35|781.31|208
1730376600000|2024-10-31 12:10:00|790.37|783.33|789.97|782.93|790.87|783.83|789.17|782.13|161
1730376900000|2024-10-31 12:15:00|789.92|782.88|789.72|782.68|790.71|783.67|789.17|782.13|199
1730377200000|2024-10-31 12:20:00|789.67|782.63|791.62|784.58|791.72|784.68|788.47|781.43|250
1730377500000|2024-10-31 12:25:00|791.57|784.53|792.22|785.18|793.07|786.03|790.82|783.78|234
1730377800000|2024-10-31 12:30:00|792.07|785.03|792.37|785.33|792.42|785.38|790.07|783.03|358
1730378100000|2024-10-31 12:35:00|792.42|785.38|790.77|783.73|792.97|785.93|790.77|783.73|275
1730378400000|2024-10-31 12:40:00|790.67|783.63|791.47|784.43|792.17|785.13|790.52|783.48|175
1730378700000|2024-10-31 12:45:00|791.52|784.48|792.27|785.23|793.52|786.48|791.11|784.07|215
1730379000000|2024-10-31 12:50:00|792.37|785.33|793.07|786.03|793.87|786.83|792.37|785.33|236
1730379300000|2024-10-31 12:55:00|793.17|786.13|792.07|785.03|793.17|786.13|791.37|784.33|260
1730379600000|2024-10-31 13:00:00|791.92|784.88|792.27|785.23|793.22|786.18|791.79|784.75|203
1730379900000|2024-10-31 13:05:00|792.22|785.18|791.27|784.23|792.77|785.73|791.02|783.98|131
1730380200000|2024-10-31 13:10:00|791.17|784.13|791.14|784.1|791.72|784.68|790.67|783.63|79
1730380500000|2024-10-31 13:15:00|791.12|784.08|790.67|783.63|792.07|785.03|790.32|783.28|166
1730380800000|2024-10-31 13:20:00|790.72|783.68|788.97|781.93|791.22|784.18|788.72|781.68|227
1730381100000|2024-10-31 13:25:00|789.02|781.98|788.07|781.03|789.62|782.58|787.62|780.58|179
1730381400000|2024-10-31 13:30:00|787.92|780.88|787.37|780.33|789.52|782.48|785.92|778.88|396
1730381700000|2024-10-31 13:35:00|787.42|780.38|788.57|781.53|789.17|782.13|786.57|779.53|370
1730382000000|2024-10-31 13:40:00|788.52|781.48|787.17|780.13|788.77|781.73|786.82|779.78|294
1730382300000|2024-10-31 13:45:00|787.12|780.08|784.42|777.38|787.12|780.08|784.37|777.33|358
1730382600000|2024-10-31 13:50:00|783.92|776.88|782.72|775.68|786.22|779.18|782.67|775.63|463
1730382900000|2024-10-31 13:55:00|782.77|775.73|781.77|774.73|783.47|776.43|779.12|772.08|442
1730383200000|2024-10-31 14:00:00|781.82|774.78|770.92|763.88|781.92|774.88|769.42|762.38|524
1730383500000|2024-10-31 14:05:00|770.97|763.93|776.32|769.28|777.32|770.28|769.57|762.53|521
1730383800000|2024-10-31 14:10:00|776.27|769.23|777.57|770.53|780.87|773.83|775.12|768.08|459
1730384100000|2024-10-31 14:15:00|777.62|770.58|777.07|770.03|778.37|771.33|774.97|767.93|551
1730384400000|2024-10-31 14:20:00|777.02|769.98|774.22|767.18|777.02|769.98|773.62|766.58|534
1730384700000|2024-10-31 14:25:00|774.17|767.13|773.67|766.63|774.82|767.78|771.42|764.38|511
1730385000000|2024-10-31 14:30:00|773.57|766.53|774.02|766.98|775.32|768.28|771.37|764.33|538
1730385300000|2024-10-31 14:35:00|773.92|766.88|776.52|769.48|777.55|770.51|773.62|766.58|439
1730385600000|2024-10-31 14:40:00|776.57|769.53|775.27|768.23|777.14|770.1|773.02|765.98|451
1730385900000|2024-10-31 14:45:00|775.37|768.33|772.77|765.73|775.65|768.61|771.27|764.23|492
1730386200000|2024-10-31 14:50:00|772.92|765.88|773.47|766.43|775.07|768.03|771.87|764.83|490
1730386500000|2024-10-31 14:55:00|773.42|766.38|774.47|767.43|774.62|767.58|772.27|765.23|409
1730386800000|2024-10-31 15:00:00|774.52|767.48|773.57|766.53|775.02|767.98|772.77|765.73|532
1730387100000|2024-10-31 15:05:00|773.62|766.58|777.07|770.03|777.94|770.9|773.12|766.08|474
1730387400000|2024-10-31 15:10:00|776.97|769.93|771.12|764.08|776.97|769.93|771.12|764.08|334
1730387700000|2024-10-31 15:15:00|771.07|764.03|775.17|768.13|775.38|768.34|770.32|763.28|415
1730388000000|2024-10-31 15:20:00|775.22|768.18|776.07|769.03|778.57|771.53|774.47|767.43|311
1730388300000|2024-10-31 15:25:00|776.02|768.98|774.57|767.53|776.82|769.78|770.87|763.83|371
1730388600000|2024-10-31 15:30:00|774.47|767.43|775.97|768.93|776.14|769.1|772.97|765.93|379
1730388900000|2024-10-31 15:35:00|775.92|768.88|773.62|766.58|775.92|768.88|773.62|766.58|194
1730389200000|2024-10-31 15:40:00|773.67|766.63|774.52|767.48|774.91|767.87|773.57|766.53|152
1730389500000|2024-10-31 15:45:00|774.37|767.33|773.82|766.78|774.57|767.53|771.77|764.73|296
1730389800000|2024-10-31 15:50:00|773.72|766.68|777.75|770.71|777.82|770.78|773.47|766.43|330
1730390100000|2024-10-31 15:55:00|777.92|770.88|773.97|766.93|779.17|772.13|773.67|766.63|363
1730390400000|2024-10-31 16:00:00|773.92|766.88|773.37|766.33|775.59|768.55|770.32|763.28|417
1730390700000|2024-10-31 16:05:00|773.42|766.38|770.32|763.28|774.57|767.53|770.22|763.18|394
1730391000000|2024-10-31 16:10:00|770.22|763.18|773.37|766.33|773.37|766.33|769.77|762.73|282
1730391300000|2024-10-31 16:15:00|773.42|766.38|778.17|771.13|778.17|771.13|773.22|766.18|220
1730391600000|2024-10-31 16:20:00|778.14|771.1|774.52|767.48|778.24|771.2|773.67|766.63|331
1730391900000|2024-10-31 16:25:00|774.47|767.43|775.22|768.18|775.22|768.18|772.52|765.48|297
1730392200000|2024-10-31 16:30:00|775.19|768.15|773.87|766.83|775.19|768.15|773.42|766.38|270
1730392500000|2024-10-31 16:35:00|773.82|766.78|773.62|766.58|774.72|767.68|773.47|766.43|225
1730392800000|2024-10-31 16:40:00|773.57|766.53|773.67|766.63|773.87|766.83|772.87|765.83|180
1730393100000|2024-10-31 16:45:00|773.57|766.53|773.82|766.78|774.37|767.33|772.92|765.88|267
1730393400000|2024-10-31 16:50:00|773.78|766.74|772.92|765.88|773.83|766.79|772.47|765.43|147
1730393700000|2024-10-31 16:55:00|772.87|765.83|773.02|765.98|774.37|767.33|771.82|764.78|141
1730394000000|2024-10-31 17:00:00|773.07|766.03|772.42|765.38|773.67|766.63|771.67|764.63|202
1730394300000|2024-10-31 17:05:00|772.37|765.33|772.97|765.93|772.97|765.93|770.62|763.58|190
1730394600000|2024-10-31 17:10:00|773.02|765.98|772.97|765.93|773.47|766.43|772.32|765.28|216
1730394900000|2024-10-31 17:15:00|773.22|766.18|772.92|765.88|773.27|766.23|771.72|764.68|163
1730395200000|2024-10-31 17:20:00|772.97|765.93|772.32|765.28|773.12|766.08|771.57|764.53|125
1730395500000|2024-10-31 17:25:00|772.37|765.33|770.83|763.79|773.12|766.08|770.17|763.13|128
1730395800000|2024-10-31 17:30:00|770.73|763.69|767.07|760.03|770.82|763.78|765.87|758.83|295
1730396100000|2024-10-31 17:35:00|767.12|760.08|764.12|757.08|767.22|760.18|764.12|757.08|313
1730396400000|2024-10-31 17:40:00|763.97|756.93|764.9|757.86|765.17|758.13|761.77|754.73|357
1730396700000|2024-10-31 17:45:00|764.87|757.83|764.85|757.81|765.17|758.13|762.42|755.38|306
1730397000000|2024-10-31 17:50:00|764.77|757.73|764.47|757.43|765.97|758.93|763.72|756.68|358
1730397300000|2024-10-31 17:55:00|764.52|757.48|765.07|758.03|765.07|758.03|763.37|756.33|185
1730397600000|2024-10-31 18:00:00|765.22|758.18|761.02|753.98|765.22|758.18|760.02|752.98|346
1730397900000|2024-10-31 18:05:00|761.12|754.08|757.25|750.21|761.67|754.63|755.87|748.83|398
1730398200000|2024-10-31 18:10:00|757.27|750.23|759.57|752.53|760.77|753.73|756.97|749.93|264
1730398500000|2024-10-31 18:15:00|759.52|752.48|756.87|749.83|759.65|752.61|756.32|749.28|435
1730398800000|2024-10-31 18:20:00|756.97|749.93|757.92|750.88|758.42|751.38|756.42|749.38|503
1730399100000|2024-10-31 18:25:00|757.97|750.93|757.27|750.23|758.52|751.48|755.77|748.73|328
1730399400000|2024-10-31 18:30:00|757.25|750.21|755.87|748.83|758.72|751.68|754.47|747.43|304
1730399700000|2024-10-31 18:35:00|755.97|748.93|756.97|749.93|757.77|750.73|755.32|748.28|297
1730400000000|2024-10-31 18:40:00|756.92|749.88|756.02|748.98|757.67|750.63|754.37|747.33|250
1730400300000|2024-10-31 18:45:00|755.97|748.93|757.37|750.33|758.17|751.13|755.47|748.43|172
1730400600000|2024-10-31 18:50:00|757.32|750.28|758.02|750.98|759.02|751.98|756.62|749.58|231
1730400900000|2024-10-31 18:55:00|757.97|750.93|757.07|750.03|758.62|751.58|756.72|749.68|152
1730401200000|2024-10-31 19:00:00|757.02|749.98|757.22|750.18|757.57|750.53|755.42|748.38|236
1730401500000|2024-10-31 19:05:00|757.32|750.28|757.12|750.08|757.52|750.48|755.92|748.88|222
1730401800000|2024-10-31 19:10:00|757.22|750.18|758.32|751.28|758.77|751.73|757.22|750.18|182
1730402100000|2024-10-31 19:15:00|758.37|751.33|756.89|749.85|758.37|751.33|756.02|748.98|176
1730402400000|2024-10-31 19:20:00|756.87|749.83|756.92|749.88|757.32|750.28|755.92|748.88|162
1730402700000|2024-10-31 19:25:00|756.87|749.83|755.82|748.78|756.92|749.88|755.17|748.13|196
1730403000000|2024-10-31 19:30:00|755.92|748.88|756.52|749.48|756.72|749.68|755.17|748.13|209
1730403300000|2024-10-31 19:35:00|756.47|749.43|755.12|748.08|756.47|749.43|755.07|748.03|178
1730403600000|2024-10-31 19:40:00|755.07|748.03|755.92|748.88|756.42|749.38|754.37|747.33|142
1730403900000|2024-10-31 19:45:00|755.96|748.92|758.07|751.03|758.67|751.63|755.95|748.91|114
1730404200000|2024-10-31 19:50:00|758.12|751.08|754.37|747.33|758.12|751.08|754.37|747.33|295
1730404500000|2024-10-31 19:55:00|754.47|747.43|753.72|746.68|755.07|748.03|753.22|746.18|251
1730404800000|2024-10-31 20:00:00|753.62|746.58|755.72|748.68|755.92|748.88|753.17|746.13|239
1730405100000|2024-10-31 20:05:00|755.67|748.63|755.57|748.53|755.87|748.83|753.87|746.83|149
1730405400000|2024-10-31 20:10:00|755.52|748.48|755.72|748.68|756.12|749.08|754.92|747.88|103
1730405700000|2024-10-31 20:15:00|755.77|748.73|757.12|750.08|757.32|750.28|755.21|748.17|160
1730406000000|2024-10-31 20:20:00|757.07|750.03|757.67|750.63|757.87|750.83|756.77|749.73|76
1730406300000|2024-10-31 20:25:00|757.72|750.68|758.52|751.48|758.52|751.48|757.62|750.58|68
1730406600000|2024-10-31 20:30:00|758.32|751.28|758.22|751.18|758.72|751.68|757.52|750.48|169
1730406900000|2024-10-31 20:35:00|758.32|751.28|759.22|752.18|759.37|752.33|758.32|751.28|29
1730407200000|2024-10-31 20:40:00|759.17|752.13|757.47|750.43|759.17|752.13|756.82|749.78|103
1730407500000|2024-10-31 20:45:00|757.42|750.38|754.23|747.19|757.72|750.68|752.87|745.83|263
1730407800000|2024-10-31 20:50:00|754.32|747.28|755.02|747.98|755.22|748.18|753.77|746.73|163
1730408100000|2024-10-31 20:55:00|754.87|747.83|757.7|750.66|757.82|750.78|753.52|746.48|173
1730408400000|2024-10-31 21:00:00|757.73|750.69|756.59|749.55|757.73|750.69|755.15|748.11|486
1730408700000|2024-10-31 21:05:00|756.51|749.47|757.5|750.46|757.5|750.46|756.11|749.07|302
1730409000000|2024-10-31 21:10:00|757.51|750.47|760.81|753.77|760.81|753.77|757.51|750.47|226
1730409300000|2024-10-31 21:15:00|760.82|753.78|761.32|754.28|761.33|754.29|760.11|753.07|249
1730409600000|2024-10-31 21:20:00|761.31|754.27|761.88|754.84|762.08|755.04|761.22|754.18|152
1730409900000|2024-10-31 21:25:00|761.95|754.91|763.24|756.2|763.55|756.51|761.95|754.91|174
1730410200000|2024-10-31 21:30:00|763.28|756.24|764.46|757.42|764.76|757.72|763.28|756.24|157
1730410500000|2024-10-31 21:35:00|764.42|757.38|764.88|757.84|764.9|757.86|764.18|757.14|141
1730410800000|2024-10-31 21:40:00|764.91|757.87|764.31|757.27|764.93|757.89|763.24|756.2|211
1730411100000|2024-10-31 21:45:00|764.28|757.24|764.86|757.82|765|757.96|764.25|757.21|118
1730411400000|2024-10-31 21:50:00|764.96|757.92|765.7|758.66|765.83|758.79|764.91|757.87|120
1730411700000|2024-10-31 21:55:00|765.64|758.6|767.47|760.43|767.81|760.77|765.64|758.6|174
1730412000000|2024-10-31 22:00:00|767.42|760.38|769.72|762.68|770.47|763.43|767.12|760.08|51
1730412300000|2024-10-31 22:05:00|769.77|762.73|768.02|760.98|771.12|764.08|768.02|760.98|126
1730412600000|2024-10-31 22:10:00|767.97|760.93|765.82|758.78|767.97|760.93|765.67|758.63|113
1730412900000|2024-10-31 22:15:00|765.77|758.73|765.82|758.78|765.97|758.93|763.77|756.73|96
1730413200000|2024-10-31 22:20:00|765.77|758.73|765.22|758.18|766.57|759.53|764.77|757.73|139
1730413500000|2024-10-31 22:25:00|765.27|758.23|767.22|760.18|767.97|760.93|765.12|758.08|76
1730413800000|2024-10-31 22:30:00|767.42|760.38|767.17|760.13|767.77|760.73|766.76|759.72|102
1730414100000|2024-10-31 22:35:00|767.27|760.23|769.32|762.28|769.87|762.83|766.47|759.43|93
1730414400000|2024-10-31 22:40:00|769.47|762.43|771.17|764.13|771.17|764.13|769.17|762.13|39
1730414700000|2024-10-31 22:45:00|771.32|764.28|770.67|763.63|772.22|765.18|770.35|763.31|82
1730415000000|2024-10-31 22:50:00|770.62|763.58|769.12|762.08|770.62|763.58|769.12|762.08|82
1730415300000|2024-10-31 22:55:00|769.07|762.03|769.67|762.63|770.17|763.13|768.72|761.68|85
1730415600000|2024-10-31 23:00:00|769.62|762.58|767.72|760.68|770.17|763.13|767.47|760.43|124
1730415900000|2024-10-31 23:05:00|767.67|760.63|766.07|759.03|767.67|760.63|765.57|758.53|74
1730416200000|2024-10-31 23:10:00|766.27|759.23|766.97|759.93|766.97|759.93|765.82|758.78|26
1730416500000|2024-10-31 23:15:00|767.17|760.13|768.67|761.63|768.67|761.63|767.17|760.13|64
1730416800000|2024-10-31 23:20:00|768.57|761.53|767.67|760.63|768.62|761.58|767.52|760.48|98
1730417100000|2024-10-31 23:25:00|767.62|760.58|768.07|761.03|768.27|761.23|766.82|759.78|70
1730417400000|2024-10-31 23:30:00|767.97|760.93|767.02|759.98|768.17|761.13|766.92|759.88|78
1730417700000|2024-10-31 23:35:00|767.07|760.03|765.37|758.33|767.99|760.95|765.35|758.31|125
1730418000000|2024-10-31 23:40:00|765.36|758.32|766.61|759.57|767.67|760.63|762.67|755.63|217
1730418300000|2024-10-31 23:45:00|766.6|759.56|765.42|758.38|766.87|759.83|764.89|757.85|105
1730418600000|2024-10-31 23:50:00|765.52|758.48|764.82|757.78|765.82|758.78|764.57|757.53|93
1730418900000|2024-10-31 23:55:00|764.77|757.73|764.87|757.83|766.57|759.53|764.57|757.53|73
1730419200000|2024-11-01 00:00:00|764.89|757.85|768.87|761.83|769.12|762.08|764.87|757.83|112
1730419500000|2024-11-01 00:05:00|768.82|761.78|769.42|762.38|772.07|765.03|768.82|761.78|124
1730419800000|2024-11-01 00:10:00|769.57|762.53|770.27|763.23|770.27|763.23|768.37|761.33|59
1730420100000|2024-11-01 00:15:00|770.47|763.43|772.92|765.88|772.92|765.88|770.32|763.28|34
1730420400000|2024-11-01 00:20:00|773.32|766.28|772.37|765.33|773.47|766.43|771.32|764.28|112
1730420700000|2024-11-01 00:25:00|772.42|765.38|773.47|766.43|773.87|766.83|771.62|764.58|56
1730421000000|2024-11-01 00:30:00|773.42|766.38|769.02|761.98|773.42|766.38|768.57|761.53|112
1730421300000|2024-11-01 00:35:00|769.07|762.03|767.97|760.93|769.27|762.23|767.82|760.78|76
1730421600000|2024-11-01 00:40:00|767.92|760.88|767.67|760.63|769.32|762.28|767.67|760.63|55
1730421900000|2024-11-01 00:45:00|767.57|760.53|770.57|763.53|771.22|764.18|766.37|759.33|84
1730422200000|2024-11-01 00:50:00|770.52|763.48|771.87|764.83|771.87|764.83|770.47|763.43|41
1730422500000|2024-11-01 00:55:00|771.82|764.78|770.62|763.58|771.82|764.78|770.17|763.13|70
1730422800000|2024-11-01 01:00:00|770.47|763.43|770.12|763.08|770.52|763.48|768.97|761.93|113
1730423100000|2024-11-01 01:05:00|770.07|763.03|770.02|762.98|771.52|764.48|769.72|762.68|102
1730423400000|2024-11-01 01:10:00|770.17|763.13|770.22|763.18|770.47|763.43|768.92|761.88|104
1730423700000|2024-11-01 01:15:00|770.17|763.13|769.92|762.88|772.22|765.18|769.77|762.73|116
1730424000000|2024-11-01 01:20:00|769.87|762.83|769.47|762.43|770.27|763.23|768.27|761.23|155
1730424300000|2024-11-01 01:25:00|769.27|762.23|769.22|762.18|769.82|762.78|768.1|761.06|131
1730424600000|2024-11-01 01:30:00|769.17|762.13|768.07|761.03|769.97|762.93|764.22|757.18|387
1730424900000|2024-11-01 01:35:00|768.12|761.08|771.27|764.23|772.17|765.13|767.67|760.63|215
1730425200000|2024-11-01 01:40:00|771.21|764.17|773.17|766.13|773.72|766.68|770.17|763.13|164
1730425500000|2024-11-01 01:45:00|773.22|766.18|771.67|764.63|774.62|767.58|771.57|764.53|224
1730425800000|2024-11-01 01:50:00|771.62|764.58|769.42|762.38|771.67|764.63|768.27|761.23|346
1730426100000|2024-11-01 01:55:00|769.52|762.48|768.12|761.08|769.52|762.48|766.77|759.73|296
1730426400000|2024-11-01 02:00:00|768.17|761.13|764.22|757.18|769.72|762.68|763.92|756.88|368
1730426700000|2024-11-01 02:05:00|764.17|757.13|762.38|755.34|766.82|759.78|761.92|754.88|500
1730427000000|2024-11-01 02:10:00|762.33|755.29|764.77|757.73|764.77|757.73|759.82|752.78|459
1730427300000|2024-11-01 02:15:00|764.82|757.78|771.02|763.98|771.37|764.33|764.77|757.73|348
1730427600000|2024-11-01 02:20:00|771.12|764.08|770.82|763.78|771.87|764.83|769.57|762.53|261
1730427900000|2024-11-01 02:25:00|770.92|763.88|775.97|768.93|776.12|769.08|770.92|763.88|145
1730428200000|2024-11-01 02:30:00|776.07|769.03|778.97|771.93|779.02|771.98|775.62|768.58|172
1730428500000|2024-11-01 02:35:00|779.02|771.98|777.44|770.4|779.02|771.98|776.97|769.93|190
1730428800000|2024-11-01 02:40:00|777.43|770.39|776.07|769.03|777.43|770.39|772.87|765.83|262
1730429100000|2024-11-01 02:45:00|776|768.96|775.72|768.68|777.97|770.93|775.22|768.18|203
1730429400000|2024-11-01 02:50:00|775.62|768.58|777.42|770.38|778.82|771.78|775.58|768.54|139
1730429700000|2024-11-01 02:55:00|777.37|770.33|777.62|770.58|779.07|772.03|776.62|769.58|197
1730430000000|2024-11-01 03:00:00|777.57|770.53|776.72|769.68|778.67|771.63|776.42|769.38|227
1730430300000|2024-11-01 03:05:00|776.67|769.63|778.93|771.89|779.27|772.23|776.07|769.03|112
1730430600000|2024-11-01 03:10:00|778.92|771.88|778.62|771.58|779.22|772.18|777.32|770.28|152
1730430900000|2024-11-01 03:15:00|778.72|771.68|782.82|775.78|782.82|775.78|777.02|769.98|134
1730431200000|2024-11-01 03:20:00|782.77|775.73|786.37|779.33|787.92|780.88|782.47|775.43|188
1730431500000|2024-11-01 03:25:00|786.62|779.58|784.17|777.13|787.22|780.18|782.47|775.43|220
1730431800000|2024-11-01 03:30:00|784.12|777.08|783.62|776.58|784.82|777.78|783.22|776.18|220
1730432100000|2024-11-01 03:35:00|783.67|776.63|781.67|774.63|783.97|776.93|781.57|774.53|221
1730432400000|2024-11-01 03:40:00|781.72|774.68|778.62|771.58|781.79|774.75|778.32|771.28|153
1730432700000|2024-11-01 03:45:00|778.57|771.53|777.12|770.08|779.29|772.25|776.97|769.93|223
1730433000000|2024-11-01 03:50:00|777.07|770.03|774.22|767.18|777.07|770.03|773.97|766.93|241
1730433300000|2024-11-01 03:55:00|774.27|767.23|774.82|767.78|776.27|769.23|774.27|767.23|137
1730433600000|2024-11-01 04:00:00|774.85|767.81|776.67|769.63|776.67|769.63|774.57|767.53|187
1730433900000|2024-11-01 04:05:00|776.62|769.58|777.97|770.93|778.17|771.13|775.37|768.33|142
1730434200000|2024-11-01 04:10:00|777.92|770.88|780.22|773.18|780.37|773.33|777.02|769.98|124
1730434500000|2024-11-01 04:15:00|780.17|773.13|782.47|775.43|783.27|776.23|779.67|772.63|155
1730434800000|2024-11-01 04:20:00|782.52|775.48|784.12|777.08|784.17|777.13|781.87|774.83|205
1730435100000|2024-11-01 04:25:00|784.17|777.13|784.07|777.03|784.67|777.63|783.47|776.43|126
1730435400000|2024-11-01 04:30:00|784.17|777.13|783.52|776.48|785.12|778.08|783.07|776.03|229
1730435700000|2024-11-01 04:35:00|783.45|776.41|783.87|776.83|784.67|777.63|782.77|775.73|172
1730436000000|2024-11-01 04:40:00|783.82|776.78|783.37|776.33|785.02|777.98|783.32|776.28|132
1730436300000|2024-11-01 04:45:00|783.52|776.48|782.77|775.73|783.87|776.83|782.62|775.58|122
1730436600000|2024-11-01 04:50:00|782.72|775.68|780.32|773.28|782.77|775.73|780.02|772.98|126
1730436900000|2024-11-01 04:55:00|780.29|773.25|779.92|772.88|780.42|773.38|778.82|771.78|68
1730437200000|2024-11-01 05:00:00|780.12|773.08|782.02|774.98|782.27|775.23|779.89|772.85|126
1730437500000|2024-11-01 05:05:00|781.97|774.93|779.87|772.83|782.02|774.98|779.52|772.48|147
1730437800000|2024-11-01 05:10:00|779.9|772.86|780.33|773.29|780.97|773.93|779.72|772.68|116
1730438100000|2024-11-01 05:15:00|780.28|773.24|781.22|774.18|781.62|774.58|779.52|772.48|149
1730438400000|2024-11-01 05:20:00|781.17|774.13|781.02|773.98|782.17|775.13|780.67|773.63|161
1730438700000|2024-11-01 05:25:00|780.97|773.93|781.87|774.83|781.87|774.83|779.92|772.88|132
1730439000000|2024-11-01 05:30:00|781.92|774.88|779.97|772.93|782.47|775.43|779.82|772.78|105
1730439300000|2024-11-01 05:35:00|779.92|772.88|779.72|772.68|780.42|773.38|779.27|772.23|109
1730439600000|2024-11-01 05:40:00|779.77|772.73|779.02|771.98|779.77|772.73|778.47|771.43|127
1730439900000|2024-11-01 05:45:00|779.12|772.08|779.18|772.14|780.32|773.28|778.82|771.78|166
1730440200000|2024-11-01 05:50:00|779.17|772.13|780.47|773.43|780.57|773.53|779.17|772.13|133
1730440500000|2024-11-01 05:55:00|780.52|773.48|779.82|772.78|780.57|773.53|779.62|772.58|45
1730440800000|2024-11-01 06:00:00|779.87|772.83|778.67|771.63|779.92|772.88|777.87|770.83|166
1730441100000|2024-11-01 06:05:00|778.7|771.66|776.67|769.63|778.82|771.78|776.37|769.33|262
1730441400000|2024-11-01 06:10:00|776.54|769.5|774.25|767.21|776.54|769.5|773.97|766.93|214
1730441700000|2024-11-01 06:15:00|774.27|767.23|775.12|768.08|776.32|769.28|774.24|767.2|223
1730442000000|2024-11-01 06:20:00|775.07|768.03|775.22|768.18|776.92|769.88|774.72|767.68|242
1730442300000|2024-11-01 06:25:00|775.37|768.33|780.43|773.39|781.22|774.18|775.27|768.23|181
1730442600000|2024-11-01 06:30:00|780.27|773.23|780.52|773.48|780.67|773.63|778.27|771.23|127
1730443200000|2024-11-01 06:40:00|780.72|773.68|780.47|773.43|781.69|774.65|779.62|772.58|140
1730443500000|2024-11-01 06:45:00|780.52|773.48|781.92|774.88|782.37|775.33|780.18|773.14|134
1730443800000|2024-11-01 06:50:00|781.82|774.78|780.32|773.28|781.87|774.83|779.07|772.03|209
1730444100000|2024-11-01 06:55:00|780.37|773.33|777.7|770.66|780.47|773.43|777.7|770.66|182
1730444400000|2024-11-01 07:00:00|777.69|770.65|779.52|772.48|780.42|773.38|777.12|770.08|151
1730444700000|2024-11-01 07:05:00|779.47|772.43|775.71|768.67|779.47|772.43|775.71|768.67|274
1730445000000|2024-11-01 07:10:00|775.64|768.6|772.22|765.18|776.17|769.13|771.72|764.68|325
1730445300000|2024-11-01 07:15:00|772.27|765.23|774.92|767.88|775.02|767.98|771.77|764.73|262
1730445600000|2024-11-01 07:20:00|774.87|767.83|777.87|770.83|778.07|771.03|774.87|767.83|139
1730445900000|2024-11-01 07:25:00|777.82|770.78|779.27|772.23|780.17|773.13|777.82|770.78|122
1730446200000|2024-11-01 07:30:00|779.42|772.38|778.77|771.73|780.07|773.03|777.62|770.58|195
1730446500000|2024-11-01 07:35:00|778.82|771.78|778.62|771.58|779.72|772.68|777.71|770.67|172
1730446800000|2024-11-01 07:40:00|778.55|771.51|777.02|769.98|778.55|771.51|776.47|769.43|165
1730447100000|2024-11-01 07:45:00|776.97|769.93|775.67|768.63|776.97|769.93|774.67|767.63|165
1730447400000|2024-11-01 07:50:00|775.62|768.58|775.37|768.33|776.67|769.63|774.62|767.58|129
1730447700000|2024-11-01 07:55:00|775.42|768.38|777.07|770.03|777.07|770.03|775.27|768.23|139
1730448000000|2024-11-01 08:00:00|777.02|769.98|777.12|770.08|777.62|770.58|775.17|768.13|197
1730448300000|2024-11-01 08:05:00|777.17|770.13|779.57|772.53|780.32|773.28|777.17|770.13|192
1730448600000|2024-11-01 08:10:00|779.42|772.38|779.82|772.78|781.97|774.93|778.87|771.83|229
1730448900000|2024-11-01 08:15:00|780.02|772.98|784.52|777.48|784.87|777.83|779.47|772.43|255
1730449200000|2024-11-01 08:20:00|784.62|777.58|785.17|778.13|786.77|779.73|784.52|777.48|252
1730449500000|2024-11-01 08:25:00|785.27|778.23|785.47|778.43|785.82|778.78|784.82|777.78|128
1730449800000|2024-11-01 08:30:00|785.52|778.48|784.27|777.23|786.77|779.73|783.67|776.63|236
1730450100000|2024-11-01 08:35:00|784.22|777.18|783.02|775.98|784.22|777.18|782.22|775.18|124
1730450400000|2024-11-01 08:40:00|783.27|776.23|784.47|777.43|784.67|777.63|782.32|775.28|156
1730450700000|2024-11-01 08:45:00|784.52|777.48|784.67|777.63|785.42|778.38|783.57|776.53|168
1730451000000|2024-11-01 08:50:00|784.87|777.83|784.7|777.66|785.42|778.38|783.82|776.78|185
1730451300000|2024-11-01 08:55:00|785.02|777.98|785.17|778.13|785.67|778.63|783.42|776.38|296
1730451600000|2024-11-01 09:00:00|785.27|778.23|787.52|780.48|787.52|780.48|784.42|777.38|197
1730451900000|2024-11-01 09:05:00|787.62|780.58|787.12|780.08|787.87|780.83|786.22|779.18|175
1730452200000|2024-11-01 09:10:00|787.22|780.18|788.07|781.03|788.27|781.23|787.02|779.98|120
1730452500000|2024-11-01 09:15:00|788.02|780.98|788.42|781.38|789.32|782.28|787.97|780.93|67
1730452800000|2024-11-01 09:20:00|787.37|780.33|786.77|779.73|788.07|781.03|786.17|779.13|107
1730453100000|2024-11-01 09:25:00|786.82|779.78|786.07|779.03|787.27|780.23|785.82|778.78|114
1730453400000|2024-11-01 09:30:00|786.12|779.08|785.57|778.53|787.07|780.03|785.47|778.43|157
1730453700000|2024-11-01 09:35:00|785.52|778.48|785.62|778.58|786.17|779.13|784.97|777.93|156
1730454000000|2024-11-01 09:40:00|785.57|778.53|782.87|775.83|785.57|778.53|782.77|775.73|166
1730454300000|2024-11-01 09:45:00|783.02|775.98|784.22|777.18|784.22|777.18|782.72|775.68|93
1730454600000|2024-11-01 09:50:00|784.12|777.08|782.52|775.48|784.27|777.23|781.87|774.83|142
1730454900000|2024-11-01 09:55:00|782.51|775.47|784.42|777.38|784.42|777.38|781.87|774.83|141
1730455200000|2024-11-01 10:00:00|784.57|777.53|787.77|780.73|787.92|780.88|784.18|777.14|196
1730455500000|2024-11-01 10:05:00|787.87|780.83|785.82|778.78|787.92|780.88|784.12|777.08|201
1730455800000|2024-11-01 10:10:00|785.97|778.93|784.17|777.13|786.62|779.58|783.72|776.68|199
1730456100000|2024-11-01 10:15:00|784.22|777.18|784.92|777.88|786.17|779.13|783.27|776.23|207
1730456400000|2024-11-01 10:20:00|784.97|777.93|783.92|776.88|786.87|779.83|783.67|776.63|274
1730456700000|2024-11-01 10:25:00|783.82|776.78|785.62|778.58|785.82|778.78|783.62|776.58|193
1730457000000|2024-11-01 10:30:00|785.72|778.68|786.07|779.03|787.17|780.13|785.57|778.53|262
1730457300000|2024-11-01 10:35:00|785.97|778.93|782.97|775.93|785.97|778.93|782.37|775.33|316
1730457600000|2024-11-01 10:40:00|782.92|775.88|782.47|775.43|783.62|776.58|782.12|775.08|191
1730457900000|2024-11-01 10:45:00|782.42|775.38|783.77|776.73|785.22|778.18|782.02|774.98|234
1730458200000|2024-11-01 10:50:00|783.93|776.89|782.97|775.93|784.72|777.68|782.82|775.78|197
1730458500000|2024-11-01 10:55:00|782.92|775.88|783.02|775.98|783.37|776.33|782.27|775.23|94
1730458800000|2024-11-01 11:00:00|783.07|776.03|785.52|778.48|785.62|778.58|782.92|775.88|111
1730459100000|2024-11-01 11:05:00|785.67|778.63|781.42|774.38|785.87|778.83|781.27|774.23|345
1730459400000|2024-11-01 11:10:00|781.37|774.33|782.92|775.88|783.67|776.63|779.02|771.98|334
1730459700000|2024-11-01 11:15:00|782.97|775.93|782.62|775.58|783.22|776.18|781.87|774.83|138
1730460000000|2024-11-01 11:20:00|782.57|775.53|782.57|775.53|783.72|776.68|782.33|775.29|118
1730460300000|2024-11-01 11:25:00|782.62|775.58|783.17|776.13|783.17|776.13|781.57|774.53|105
1730460600000|2024-11-01 11:30:00|783.12|776.08|782.23|775.19|783.17|776.13|781.72|774.68|118
1730460900000|2024-11-01 11:35:00|782.27|775.23|783.42|776.38|783.42|776.38|782.27|775.23|78
1730461200000|2024-11-01 11:40:00|783.37|776.33|784.22|777.18|784.57|777.53|783.12|776.08|52
1730461500000|2024-11-01 11:45:00|784.47|777.43|783.52|776.48|784.47|777.43|783.27|776.23|113
1730461800000|2024-11-01 11:50:00|783.42|776.38|782.77|775.73|783.49|776.45|782.62|775.58|57
1730462100000|2024-11-01 11:55:00|782.72|775.68|782.52|775.48|782.92|775.88|782.07|775.03|71
1730462400000|2024-11-01 12:00:00|782.57|775.53|783.47|776.43|783.47|776.43|782.17|775.13|99
1730462700000|2024-11-01 12:05:00|783.51|776.47|783.79|776.75|784.37|777.33|783.45|776.41|81
1730463000000|2024-11-01 12:10:00|783.78|776.74|786.62|779.58|787.32|780.28|783.78|776.74|78
1730463300000|2024-11-01 12:15:00|786.67|779.63|788.03|780.99|788.77|781.73|786.53|779.49|115
1730463600000|2024-11-01 12:20:00|788.12|781.08|789.12|782.08|789.12|782.08|787.92|780.88|98
1730463900000|2024-11-01 12:25:00|789.17|782.13|791.49|784.45|791.77|784.73|789.17|782.13|189
1730464200000|2024-11-01 12:30:00|791.52|784.48|792.52|785.48|793.27|786.23|789.03|781.99|683
1730464500000|2024-11-01 12:35:00|792.43|785.39|801.17|794.13|801.42|794.38|792.38|785.34|319
1730464800000|2024-11-01 12:40:00|801.12|794.08|797.22|790.18|801.39|794.35|797.17|790.13|354
1730465100000|2024-11-01 12:45:00|797.37|790.33|797.32|790.28|797.87|790.83|795.77|788.73|295
1730465400000|2024-11-01 12:50:00|797.27|790.23|798.82|791.78|799.52|792.48|794.12|787.08|299
1730465700000|2024-11-01 12:55:00|798.77|791.73|796.67|789.63|799.07|792.03|796.57|789.53|271
1730466000000|2024-11-01 13:00:00|796.62|789.58|795.32|788.28|797.37|790.33|794.47|787.43|264
1730466300000|2024-11-01 13:05:00|795.37|788.33|798.47|791.43|799.97|792.93|793.93|786.89|229
1730466600000|2024-11-01 13:10:00|798.42|791.38|794.62|787.58|798.42|791.38|794.62|787.58|263
1730466900000|2024-11-01 13:15:00|794.47|787.43|794.02|786.98|794.52|787.48|792.07|785.03|228
1730467200000|2024-11-01 13:20:00|793.92|786.88|794.92|787.88|795.22|788.18|792.22|785.18|261
1730467500000|2024-11-01 13:25:00|795.02|787.98|793.62|786.58|795.37|788.33|792.17|785.13|265
1730467800000|2024-11-01 13:30:00|793.67|786.63|799.47|792.43|799.47|792.43|793.57|786.53|286
1730468100000|2024-11-01 13:35:00|799.32|792.28|795.47|788.43|799.47|792.43|794.07|787.03|441
1730468400000|2024-11-01 13:40:00|795.37|788.33|793.4|786.36|796.77|789.73|793.37|786.33|403
1730468700000|2024-11-01 13:45:00|793.5|786.46|796.22|789.18|796.87|789.83|790.17|783.13|451
1730469000000|2024-11-01 13:50:00|796.07|789.03|799.88|792.84|800.72|793.68|795.8|788.76|263
1730469300000|2024-11-01 13:55:00|799.87|792.83|800.52|793.48|800.52|793.48|798.42|791.38|327
1730469600000|2024-11-01 14:00:00|800.57|793.53|797.98|790.94|801.67|794.63|796.92|789.88|509
1730469900000|2024-11-01 14:05:00|797.93|790.89|798.57|791.53|800.52|793.48|797.47|790.43|320
1730470200000|2024-11-01 14:10:00|798.67|791.63|801.42|794.38|801.47|794.43|798.32|791.28|378
1730470500000|2024-11-01 14:15:00|801.37|794.33|802.17|795.13|802.82|795.78|801.07|794.03|308
1730470800000|2024-11-01 14:20:00|802.12|795.08|800.77|793.73|802.97|795.93|798.92|791.88|317
1730471100000|2024-11-01 14:25:00|800.82|793.78|802.12|795.08|803.12|796.08|800.82|793.78|188
1730471400000|2024-11-01 14:30:00|802.11|795.07|800.22|793.18|803.07|796.03|799.92|792.88|331
1730471700000|2024-11-01 14:35:00|800.27|793.23|800.57|793.53|801.02|793.98|799.12|792.08|247
1730472000000|2024-11-01 14:40:00|800.52|793.48|799.57|792.53|801.17|794.13|798.07|791.03|395
1730472300000|2024-11-01 14:45:00|799.87|792.83|799.82|792.78|803.12|796.08|799.02|791.98|529
1730472600000|2024-11-01 14:50:00|799.77|792.73|803.62|796.58|803.62|796.58|799.67|792.63|484
1730472900000|2024-11-01 14:55:00|803.37|796.33|804.87|797.83|807.87|800.83|801.27|794.23|467
1730473200000|2024-11-01 15:00:00|804.92|797.88|801.07|794.03|805.97|798.93|801.02|793.98|453
1730473500000|2024-11-01 15:05:00|801.02|793.98|796.72|789.68|801.32|794.28|796.42|789.38|393
1730473800000|2024-11-01 15:10:00|796.77|789.73|798.37|791.33|798.72|791.68|796.52|789.48|307
1730474100000|2024-11-01 15:15:00|798.52|791.48|798.82|791.78|800.37|793.33|797.12|790.08|396
1730474400000|2024-11-01 15:20:00|798.77|791.73|799.8|792.76|799.97|792.93|796.37|789.33|525
1730474700000|2024-11-01 15:25:00|799.85|792.81|801.27|794.23|803.07|796.03|798.7|791.66|345
1730475000000|2024-11-01 15:30:00|801.22|794.18|796.62|789.58|802.22|795.18|795.37|788.33|357
1730475300000|2024-11-01 15:35:00|796.59|789.55|791.62|784.58|796.59|789.55|790.42|783.38|555
1730475600000|2024-11-01 15:40:00|791.57|784.53|789.5|782.46|791.57|784.53|786.47|779.43|591
1730475900000|2024-11-01 15:45:00|789.57|782.53|781.5|774.46|790.17|783.13|779.92|772.88|727
1730476200000|2024-11-01 15:50:00|781.3|774.26|786.37|779.33|786.97|779.93|775.47|768.43|617
1730476500000|2024-11-01 15:55:00|786.32|779.28|784.52|777.48|786.62|779.58|783.67|776.63|615
1730476800000|2024-11-01 16:00:00|784.57|777.53|787.61|780.57|788.97|781.93|783.47|776.43|591
1730477100000|2024-11-01 16:05:00|787.71|780.67|786.52|779.48|788.37|781.33|783.62|776.58|596
1730477400000|2024-11-01 16:10:00|786.57|779.53|790.72|783.68|790.77|783.73|786.37|779.33|484
1730477700000|2024-11-01 16:15:00|790.62|783.58|792.42|785.38|792.97|785.93|788.92|781.88|575
1730478000000|2024-11-01 16:20:00|792.47|785.43|785.17|778.13|792.52|785.48|784.97|777.93|472
1730478300000|2024-11-01 16:25:00|785.27|778.23|788.02|780.98|788.37|781.33|784.12|777.08|368
1730478600000|2024-11-01 16:30:00|788.07|781.03|786.17|779.13|789.72|782.68|786.12|779.08|480
1730478900000|2024-11-01 16:35:00|786.22|779.18|781.72|774.68|786.97|779.93|781.37|774.33|447
1730479200000|2024-11-01 16:40:00|781.67|774.63|780.99|773.95|783.02|775.98|779.61|772.57|444
1730479500000|2024-11-01 16:45:00|781.17|774.13|782.07|775.03|783.27|776.23|779.77|772.73|525
1730479800000|2024-11-01 16:50:00|781.97|774.93|780.52|773.48|783.07|776.03|780.12|773.08|412
1730480100000|2024-11-01 16:55:00|780.42|773.38|779.27|772.23|780.67|773.63|776.72|769.68|534
1730480400000|2024-11-01 17:00:00|779.22|772.18|783.27|776.23|784|776.96|779.17|772.13|260
1730480700000|2024-11-01 17:05:00|783.32|776.28|777.57|770.53|784.22|777.18|776.82|769.78|403
1730481000000|2024-11-01 17:10:00|777.67|770.63|781.42|774.38|782.27|775.23|777.32|770.28|577
1730481300000|2024-11-01 17:15:00|781.37|774.33|785.32|778.28|785.88|778.84|781.37|774.33|404
1730481600000|2024-11-01 17:20:00|785.42|778.38|784.37|777.33|785.57|778.53|783.47|776.43|311
1730481900000|2024-11-01 17:25:00|784.33|777.29|785.27|778.23|786.21|779.17|783.45|776.41|278
1730482200000|2024-11-01 17:30:00|785.32|778.28|779.17|772.13|785.52|778.48|779.17|772.13|387
1730482500000|2024-11-01 17:35:00|779.12|772.08|774.62|767.58|779.37|772.33|774.07|767.03|389
1730482800000|2024-11-01 17:40:00|774.52|767.48|774.42|767.38|775.32|768.28|773.37|766.33|375
1730483100000|2024-11-01 17:45:00|774.47|767.43|775.36|768.32|775.72|768.68|772.47|765.43|351
1730483400000|2024-11-01 17:50:00|775.37|768.33|775.72|768.68|777.32|770.28|775.27|768.23|275
1730483700000|2024-11-01 17:55:00|775.67|768.63|774.27|767.23|775.67|768.63|774.07|767.03|201
1730484000000|2024-11-01 18:00:00|774.32|767.28|771.62|764.58|774.32|767.28|771.1|764.06|321
1730484300000|2024-11-01 18:05:00|771.67|764.63|769.62|762.58|771.98|764.94|769.44|762.4|378
1730484600000|2024-11-01 18:10:00|769.57|762.53|772.47|765.43|772.52|765.48|769.22|762.18|297
1730484900000|2024-11-01 18:15:00|772.27|765.23|772.37|765.33|775.13|768.09|771.97|764.93|238
1730485200000|2024-11-01 18:20:00|772.32|765.28|774.97|767.93|775.15|768.11|772.27|765.23|357
1730485500000|2024-11-01 18:25:00|775.02|767.98|775.92|768.88|776.27|769.23|774.57|767.53|170
1730485800000|2024-11-01 18:30:00|775.97|768.93|774.77|767.73|776.07|769.03|774.42|767.38|243
1730486100000|2024-11-01 18:35:00|774.67|767.63|774.27|767.23|775.52|768.48|773.72|766.68|286
1730486400000|2024-11-01 18:40:00|774.32|767.28|774.87|767.83|775.32|768.28|773.79|766.75|207
1730486700000|2024-11-01 18:45:00|774.82|767.78|772.52|765.48|774.82|767.78|771.22|764.18|183
1730487000000|2024-11-01 18:50:00|772.42|765.38|769.57|762.53|772.47|765.43|769.57|762.53|214
1730487300000|2024-11-01 18:55:00|769.27|762.23|767.62|760.58|769.32|762.28|767.27|760.23|195
1730487600000|2024-11-01 19:00:00|767.67|760.63|765.62|758.58|768.02|760.98|762.12|755.08|427
1730487900000|2024-11-01 19:05:00|765.57|758.53|763.72|756.68|765.97|758.93|762.57|755.53|376
1730488200000|2024-11-01 19:10:00|763.75|756.71|762.22|755.18|764.67|757.63|761.62|754.58|344
1730488500000|2024-11-01 19:15:00|762.17|755.13|763.42|756.38|765.17|758.13|761.92|754.88|352
1730488800000|2024-11-01 19:20:00|763.37|756.33|764.52|757.48|764.52|757.48|762.07|755.03|371
1730489100000|2024-11-01 19:25:00|764.67|757.63|762.47|755.43|765.17|758.13|762.12|755.08|286
1730489400000|2024-11-01 19:30:00|762.42|755.38|763.27|756.23|763.52|756.48|761.82|754.78|309
1730489700000|2024-11-01 19:35:00|763.07|756.03|763.42|756.38|765.12|758.08|762.72|755.68|204
1730490000000|2024-11-01 19:40:00|763.37|756.33|764.27|757.23|764.52|757.48|762.92|755.88|149
1730490300000|2024-11-01 19:45:00|764.22|757.18|762.82|755.78|765.02|757.98|762.62|755.58|180
1730490600000|2024-11-01 19:50:00|762.72|755.68|763.12|756.08|763.12|756.08|760.97|753.93|174
1730490900000|2024-11-01 19:55:00|763.07|756.03|763.02|755.98|764.07|757.03|762.87|755.83|176
1730491200000|2024-11-01 20:00:00|763.07|756.03|762.92|755.88|763.47|756.43|761.7|754.66|176
1730491500000|2024-11-01 20:05:00|762.87|755.83|762.22|755.18|762.87|755.83|761.72|754.68|135
1730491800000|2024-11-01 20:10:00|762.07|755.03|764.82|757.78|765.12|758.08|761.99|754.95|173
1730492100000|2024-11-01 20:15:00|764.67|757.63|765.97|758.93|766.02|758.98|764.12|757.08|120
1730492400000|2024-11-01 20:20:00|766.07|759.03|767.17|760.13|767.47|760.43|765.77|758.73|94
1730492700000|2024-11-01 20:25:00|767.12|760.08|766.92|759.88|767.62|760.58|766.35|759.31|118
1730493000000|2024-11-01 20:30:00|766.98|759.94|766.56|759.52|767.42|760.38|766.13|759.09|174
1730493300000|2024-11-01 20:35:00|766.54|759.5|767.2|760.16|767.2|760.16|766.25|759.21|107
1730493600000|2024-11-01 20:40:00|767.22|760.18|768.51|761.47|768.78|761.74|767.17|760.13|221
1730493900000|2024-11-01 20:45:00|768.48|761.44|765.59|758.55|768.48|761.44|764.91|757.87|231
1730494200000|2024-11-01 20:50:00|765.55|758.51|764.91|757.87|765.88|758.84|764.85|757.81|190
1730494500000|2024-11-01 20:55:00|764.96|757.92|765.75|758.71|766.34|759.3|764.67|757.63|154
1730534400000|2024-11-02 08:00:00|752.23|745.19|752.28|745.24|753.59|746.55|751.76|744.72|249
1730534700000|2024-11-02 08:05:00|752.23|745.19|751.96|744.92|752.86|745.82|751.37|744.33|239
1730535000000|2024-11-02 08:10:00|752.14|745.1|751.92|744.88|752.87|745.83|751.86|744.82|245
1730535300000|2024-11-02 08:15:00|752|744.96|751.38|744.34|753.72|746.68|751.25|744.21|405
1730535600000|2024-11-02 08:20:00|751.33|744.29|750.68|743.64|751.67|744.63|750.68|743.64|257
1730535900000|2024-11-02 08:25:00|750.69|743.65|749.67|742.63|750.74|743.7|749.04|742|294
1730536200000|2024-11-02 08:30:00|749.76|742.72|750.13|743.09|750.15|743.11|749.31|742.27|209
1730536500000|2024-11-02 08:35:00|750.14|743.1|749.3|742.26|750.14|743.1|748.72|741.68|188
1730536800000|2024-11-02 08:40:00|749.24|742.2|750.93|743.89|751.16|744.12|749.22|742.18|178
1730537100000|2024-11-02 08:45:00|750.85|743.81|751.43|744.39|751.55|744.51|750.84|743.8|194
1730537400000|2024-11-02 08:50:00|751.45|744.41|749.48|742.44|751.45|744.41|749.4|742.36|109
1730537700000|2024-11-02 08:55:00|749.53|742.49|748.86|741.82|750.04|743|748.86|741.82|114
1730538000000|2024-11-02 09:00:00|748.85|741.81|747.76|740.72|748.85|741.81|746.9|739.86|290
1730538300000|2024-11-02 09:05:00|747.79|740.75|748.12|741.08|748.72|741.68|747.41|740.37|263
1730538600000|2024-11-02 09:10:00|748.16|741.12|749.66|742.62|750.33|743.29|748.16|741.12|215
1730538900000|2024-11-02 09:15:00|749.62|742.58|751.49|744.45|751.5|744.46|749.58|742.54|210
1730539200000|2024-11-02 09:20:00|751.48|744.44|751.19|744.15|751.82|744.78|751.04|744|147
1730539500000|2024-11-02 09:25:00|751.21|744.17|753.3|746.26|753.3|746.26|750.94|743.9|160
1730539800000|2024-11-02 09:30:00|753.31|746.27|752.56|745.52|753.66|746.62|752.52|745.48|182
1730540100000|2024-11-02 09:35:00|752.52|745.48|752.3|745.26|752.87|745.83|752.04|745|120
1730540400000|2024-11-02 09:40:00|752.31|745.27|752.17|745.13|752.91|745.87|752|744.96|139
1730540700000|2024-11-02 09:45:00|752.14|745.1|750.11|743.07|752.19|745.15|750.11|743.07|182
1730541000000|2024-11-02 09:50:00|750.15|743.11|748.41|741.37|750.27|743.23|748.07|741.03|145
1730541300000|2024-11-02 09:55:00|748.44|741.4|749.24|742.2|749.29|742.25|748.43|741.39|155
1730541600000|2024-11-02 10:00:00|749.21|742.17|747.87|740.83|749.26|742.22|747.61|740.57|169
1730541900000|2024-11-02 10:05:00|747.89|740.85|747.67|740.63|747.89|740.85|745.7|738.66|263
1730542200000|2024-11-02 10:10:00|747.78|740.74|746.52|739.48|747.78|740.74|746.26|739.22|188
1730542500000|2024-11-02 10:15:00|746.53|739.49|746.62|739.58|746.96|739.92|745.83|738.79|131
1730542800000|2024-11-02 10:20:00|746.58|739.54|745.75|738.71|746.59|739.55|745.19|738.15|178
1730543100000|2024-11-02 10:25:00|745.84|738.8|745.91|738.87|746.08|739.04|745|737.96|189
1730543400000|2024-11-02 10:30:00|745.89|738.85|746.17|739.13|746.17|739.13|744.8|737.76|173
1730543700000|2024-11-02 10:35:00|746.11|739.07|746.45|739.41|746.84|739.8|746.05|739.01|139
1730544000000|2024-11-02 10:40:00|746.52|739.48|747.8|740.76|748.19|741.15|746.51|739.47|134
1730544300000|2024-11-02 10:45:00|747.73|740.69|747.12|740.08|748.06|741.02|746.94|739.9|131
1730544600000|2024-11-02 10:50:00|747.09|740.05|746.65|739.61|747.23|740.19|746.41|739.37|134
1730544900000|2024-11-02 10:55:00|746.66|739.62|746.19|739.15|747.24|740.2|745.79|738.75|195
1730545200000|2024-11-02 11:00:00|746.23|739.19|745.56|738.52|746.43|739.39|745.48|738.44|187
1730545500000|2024-11-02 11:05:00|745.47|738.43|747.58|740.54|747.71|740.67|745.43|738.39|170
1730545800000|2024-11-02 11:10:00|747.53|740.49|746.79|739.75|747.53|740.49|746.79|739.75|107
1730546100000|2024-11-02 11:15:00|746.75|739.71|747.43|740.39|747.78|740.74|746.75|739.71|94
1730546400000|2024-11-02 11:20:00|747.41|740.37|747.03|739.99|747.89|740.85|746.78|739.74|159
1730546700000|2024-11-02 11:25:00|747.02|739.98|747.37|740.33|747.49|740.45|747|739.96|124
1730547000000|2024-11-02 11:30:00|747.38|740.34|746.52|739.48|747.45|740.41|746.38|739.34|123
1730547300000|2024-11-02 11:35:00|746.42|739.38|746.88|739.84|746.91|739.87|746.36|739.32|92
1730547600000|2024-11-02 11:40:00|746.82|739.78|746.89|739.85|747.03|739.99|746.74|739.7|86
1730547900000|2024-11-02 11:45:00|746.95|739.91|746.67|739.63|747.2|740.16|745.94|738.9|133
1730548200000|2024-11-02 11:50:00|746.63|739.59|744.86|737.82|746.72|739.68|744.6|737.56|151
1730548500000|2024-11-02 11:55:00|744.89|737.85|744.87|737.83|745.22|738.18|744.68|737.64|110
1730548800000|2024-11-02 12:00:00|744.83|737.79|745.48|738.44|745.48|738.44|744.19|737.15|169
1730549100000|2024-11-02 12:05:00|745.49|738.45|745.42|738.38|745.61|738.57|744.6|737.56|143
1730549400000|2024-11-02 12:10:00|745.36|738.32|745.26|738.22|745.7|738.66|744.95|737.91|98
1730549700000|2024-11-02 12:15:00|745.3|738.26|744.44|737.4|745.65|738.61|744.44|737.4|124
1730550000000|2024-11-02 12:20:00|744.43|737.39|743.96|736.92|744.44|737.4|743.66|736.62|160
1730550300000|2024-11-02 12:25:00|743.92|736.88|742.19|735.15|744|736.96|741.69|734.65|260
1730550600000|2024-11-02 12:30:00|742.26|735.22|740.03|732.99|743.21|736.17|739.6|732.56|417
1730550900000|2024-11-02 12:35:00|740.08|733.04|742.93|735.89|743.29|736.25|739.52|732.48|360
1730551200000|2024-11-02 12:40:00|742.89|735.85|741.72|734.68|743.18|736.14|741.36|734.32|235
1730551500000|2024-11-02 12:45:00|741.76|734.72|739.62|732.58|741.95|734.91|739.34|732.3|382
1730551800000|2024-11-02 12:50:00|739.58|732.54|741.05|734.01|741.11|734.07|738.95|731.91|482
1730552100000|2024-11-02 12:55:00|740.97|733.93|740.79|733.75|741.12|734.08|739.59|732.55|384
1730552400000|2024-11-02 13:00:00|740.74|733.7|740.69|733.65|740.86|733.82|738.77|731.73|400
1730552700000|2024-11-02 13:05:00|740.76|733.72|741.02|733.98|741.74|734.7|740.38|733.34|326
1730553000000|2024-11-02 13:10:00|741.03|733.99|741.29|734.25|741.35|734.31|740.56|733.52|227
1730553300000|2024-11-02 13:15:00|741.23|734.19|742.09|735.05|742.53|735.49|741.21|734.17|273
1730553600000|2024-11-02 13:20:00|742.17|735.13|742.56|735.52|743.3|736.26|742.01|734.97|154
1730553900000|2024-11-02 13:25:00|742.55|735.51|743.51|736.47|743.52|736.48|742.55|735.51|117
1730554200000|2024-11-02 13:30:00|743.56|736.52|740.01|732.97|743.56|736.52|739.92|732.88|259
1730554500000|2024-11-02 13:35:00|739.98|732.94|739.48|732.44|740.11|733.07|736|728.96|551
1730554800000|2024-11-02 13:40:00|739.51|732.47|739.97|732.93|740.14|733.1|738.06|731.02|398
1730555100000|2024-11-02 13:45:00|740.03|732.99|739.2|732.16|740.26|733.22|738.36|731.32|402
1730555400000|2024-11-02 13:50:00|739.26|732.22|735.63|728.59|739.56|732.52|735.59|728.55|451
1730555700000|2024-11-02 13:55:00|735.65|728.61|736.83|729.79|737.24|730.2|734.73|727.69|522
1730556000000|2024-11-02 14:00:00|736.95|729.91|737.95|730.91|738.13|731.09|735.56|728.52|518
1730556300000|2024-11-02 14:05:00|737.91|730.87|739.15|732.11|739.15|732.11|736.98|729.94|316
1730556600000|2024-11-02 14:10:00|739.16|732.12|739.49|732.45|739.64|732.6|738.77|731.73|254
1730556900000|2024-11-02 14:15:00|739.41|732.37|740.32|733.28|740.8|733.76|738.71|731.67|213
1730557200000|2024-11-02 14:20:00|740.37|733.33|740.67|733.63|740.92|733.88|739.72|732.68|258
1730557500000|2024-11-02 14:25:00|740.72|733.68|740.24|733.2|741.02|733.98|739.73|732.69|174
1730557800000|2024-11-02 14:30:00|740.2|733.16|739.65|732.61|740.2|733.16|739.49|732.45|130
1730558100000|2024-11-02 14:35:00|739.67|732.63|738.53|731.49|739.67|732.63|738.33|731.29|317
1730558400000|2024-11-02 14:40:00|738.6|731.56|738.71|731.67|738.76|731.72|737.01|729.97|348
1730558700000|2024-11-02 14:45:00|738.76|731.72|739.56|732.52|739.72|732.68|738.62|731.58|274
1730559000000|2024-11-02 14:50:00|739.53|732.49|739.8|732.76|739.82|732.78|739.45|732.41|234
1730559300000|2024-11-02 14:55:00|739.81|732.77|739.5|732.46|739.94|732.9|739.28|732.24|148
1730559600000|2024-11-02 15:00:00|739.48|732.44|735.55|728.51|739.49|732.45|735.55|728.51|243
1730559900000|2024-11-02 15:05:00|735.51|728.47|736.47|729.43|736.88|729.84|735.47|728.43|201
1730560200000|2024-11-02 15:10:00|736.43|729.39|736.7|729.66|737.05|730.01|735.08|728.04|328
1730560500000|2024-11-02 15:15:00|736.65|729.61|737.64|730.6|737.77|730.73|736.48|729.44|337
1730560800000|2024-11-02 15:20:00|737.66|730.62|738.56|731.52|738.68|731.64|737.13|730.09|272
1730561100000|2024-11-02 15:25:00|738.6|731.56|737.7|730.66|738.69|731.65|737.27|730.23|164
1730561400000|2024-11-02 15:30:00|737.71|730.67|739.43|732.39|739.64|732.6|737.41|730.37|225
1730561700000|2024-11-02 15:35:00|739.41|732.37|737.46|730.42|739.45|732.41|737.46|730.42|275
1730562000000|2024-11-02 15:40:00|737.5|730.46|735.59|728.55|737.53|730.49|735.48|728.44|129
1730562300000|2024-11-02 15:45:00|735.56|728.52|735.98|728.94|736.36|729.32|735.2|728.16|192
1730562600000|2024-11-02 15:50:00|736.02|728.98|736.6|729.56|736.69|729.65|735.37|728.33|237
1730562900000|2024-11-02 15:55:00|736.61|729.57|736.93|729.89|737.29|730.25|736.12|729.08|230
1730563200000|2024-11-02 16:00:00|736.96|729.92|737.92|730.88|738.4|731.36|736.38|729.34|305
1730563500000|2024-11-02 16:05:00|737.96|730.92|737.96|730.92|738.87|731.83|737.56|730.52|226
1730563800000|2024-11-02 16:10:00|737.98|730.94|737.53|730.49|738.25|731.21|737.39|730.35|168
1730564100000|2024-11-02 16:15:00|737.49|730.45|737.54|730.5|737.68|730.64|736.22|729.18|246
1730564400000|2024-11-02 16:20:00|737.46|730.42|737.42|730.38|738.12|731.08|736.73|729.69|221
1730564700000|2024-11-02 16:25:00|737.43|730.39|737.14|730.1|738.48|731.44|736.9|729.86|165
1730565000000|2024-11-02 16:30:00|737.18|730.14|738.99|731.95|739.07|732.03|736.99|729.95|239
1730565300000|2024-11-02 16:35:00|739.01|731.97|739.58|732.54|739.6|732.56|738.4|731.36|220
1730565600000|2024-11-02 16:40:00|739.59|732.55|741.22|734.18|741.29|734.25|739.58|732.54|178
1730565900000|2024-11-02 16:45:00|741.23|734.19|743.55|736.51|743.55|736.51|740.98|733.94|200
1730566200000|2024-11-02 16:50:00|743.56|736.52|743.61|736.57|744.25|737.21|743.2|736.16|183
1730566500000|2024-11-02 16:55:00|743.67|736.63|745.04|738|745.07|738.03|743.34|736.3|138
1730566800000|2024-11-02 17:00:00|745.1|738.06|743.1|736.06|745.37|738.33|742.92|735.88|217
1730567100000|2024-11-02 17:05:00|743.18|736.14|742.7|735.66|743.28|736.24|742.37|735.33|140
1730567400000|2024-11-02 17:10:00|742.72|735.68|742.72|735.68|743.24|736.2|742.43|735.39|151
1730567700000|2024-11-02 17:15:00|742.73|735.69|742.42|735.38|742.74|735.7|741.65|734.61|195
1730568000000|2024-11-02 17:20:00|742.43|735.39|742.04|735|742.43|735.39|741.31|734.27|152
1730568300000|2024-11-02 17:25:00|741.99|734.95|740.53|733.49|741.99|734.95|740.36|733.32|166
1730568600000|2024-11-02 17:30:00|740.49|733.45|740.16|733.12|741.41|734.37|740.16|733.12|188
1730568900000|2024-11-02 17:35:00|740.14|733.1|739.14|732.1|740.18|733.14|738.97|731.93|245
1730569200000|2024-11-02 17:40:00|739.09|732.05|736.81|729.77|739.09|732.05|736.81|729.77|177
1730569500000|2024-11-02 17:45:00|736.84|729.8|738.41|731.37|739.06|732.02|736.84|729.8|271
1730569800000|2024-11-02 17:50:00|738.42|731.38|739.03|731.99|739.07|732.03|738.4|731.36|209
1730570100000|2024-11-02 17:55:00|739.02|731.98|738.8|731.76|739.47|732.43|738.7|731.66|145
1730570400000|2024-11-02 18:00:00|738.79|731.75|739.08|732.04|739.42|732.38|738.69|731.65|177
1730570700000|2024-11-02 18:05:00|739.03|731.99|735.67|728.63|739.03|731.99|735.58|728.54|296
1730571000000|2024-11-02 18:10:00|735.68|728.64|735.87|728.83|737.32|730.28|735.12|728.08|307
1730571300000|2024-11-02 18:15:00|735.9|728.86|738.58|731.54|739.04|732|735.87|728.83|319
1730571600000|2024-11-02 18:20:00|738.56|731.52|737.43|730.39|738.56|731.52|736|728.96|359
1730571900000|2024-11-02 18:25:00|737.42|730.38|737.86|730.82|738.06|731.02|736.97|729.93|252
1730572200000|2024-11-02 18:30:00|737.81|730.77|739.22|732.18|739.3|732.26|737.04|730|303
1730572500000|2024-11-02 18:35:00|739.28|732.24|740.18|733.14|740.25|733.21|739.27|732.23|229
1730572800000|2024-11-02 18:40:00|740.17|733.13|739.46|732.42|740.21|733.17|739.05|732.01|173
1730573100000|2024-11-02 18:45:00|739.5|732.46|740.83|733.79|741.67|734.63|739.27|732.23|286
1730573400000|2024-11-02 18:50:00|740.87|733.83|740.7|733.66|740.91|733.87|739.36|732.32|207
1730573700000|2024-11-02 18:55:00|740.77|733.73|740.64|733.6|741.53|734.49|740.48|733.44|130
1730574000000|2024-11-02 19:00:00|740.61|733.57|741.33|734.29|741.33|734.29|739.44|732.4|232
1730574300000|2024-11-02 19:05:00|741.32|734.28|741.45|734.41|741.9|734.86|741.26|734.22|179
1730574600000|2024-11-02 19:10:00|741.46|734.42|741.92|734.88|741.92|734.88|740.6|733.56|176
1730574900000|2024-11-02 19:15:00|741.96|734.92|742.29|735.25|742.37|735.33|741.63|734.59|140
1730575200000|2024-11-02 19:20:00|742.28|735.24|741.21|734.17|742.54|735.5|740.95|733.91|159
1730575500000|2024-11-02 19:25:00|741.31|734.27|742.99|735.95|742.99|735.95|741.22|734.18|128
1730575800000|2024-11-02 19:30:00|742.97|735.93|743.29|736.25|743.34|736.3|742.52|735.48|156
1730576100000|2024-11-02 19:35:00|743.3|736.26|744.2|737.16|744.21|737.17|742.86|735.82|130
1730576400000|2024-11-02 19:40:00|744.19|737.15|744.79|737.75|744.79|737.75|744.02|736.98|104
1730576700000|2024-11-02 19:45:00|744.8|737.76|744.46|737.42|744.93|737.89|744.02|736.98|165
1730577000000|2024-11-02 19:50:00|744.47|737.43|743.27|736.23|744.53|737.49|743.24|736.2|149
1730577300000|2024-11-02 19:55:00|743.3|736.26|742.96|735.92|743.67|736.63|742.96|735.92|117
1730577600000|2024-11-02 20:00:00|742.86|735.82|741.77|734.73|742.86|735.82|741.47|734.43|174
1730577900000|2024-11-02 20:05:00|741.74|734.7|742.41|735.37|742.49|735.45|741.33|734.29|153
1730578200000|2024-11-02 20:10:00|742.48|735.44|743.44|736.4|743.59|736.55|742.41|735.37|196
1730578500000|2024-11-02 20:15:00|743.45|736.41|744.43|737.39|744.43|737.39|743.44|736.4|137
1730578800000|2024-11-02 20:20:00|744.38|737.34|744.61|737.57|744.72|737.68|744.09|737.05|112
1730579100000|2024-11-02 20:25:00|744.73|737.69|742.31|735.27|744.73|737.69|742.19|735.15|157
1730579400000|2024-11-02 20:30:00|742.35|735.31|742.13|735.09|742.77|735.73|742.13|735.09|99
1730579700000|2024-11-02 20:35:00|742.21|735.17|742.59|735.55|742.82|735.78|741.51|734.47|129
1730580000000|2024-11-02 20:40:00|742.6|735.56|742.77|735.73|743.48|736.44|742.24|735.2|119
1730580300000|2024-11-02 20:45:00|742.8|735.76|743.03|735.99|743.04|736|742.73|735.69|61
1730580600000|2024-11-02 20:50:00|742.88|735.84|742.63|735.59|743.16|736.12|742.54|735.5|96
1730580900000|2024-11-02 20:55:00|742.54|735.5|742.78|735.74|742.94|735.9|742.54|735.5|40
1730581200000|2024-11-02 21:00:00|742.82|735.78|741.27|734.23|743.2|736.16|741.12|734.08|99
1730581500000|2024-11-02 21:05:00|741.25|734.21|741.2|734.16|741.32|734.28|740.39|733.35|85
1730581800000|2024-11-02 21:10:00|741.21|734.17|741.61|734.57|741.62|734.58|740.39|733.35|96
1730582100000|2024-11-02 21:15:00|741.49|734.45|742.03|734.99|742.54|735.5|741.49|734.45|126
1730582400000|2024-11-02 21:20:00|742.01|734.97|740.99|733.95|742.01|734.97|740.92|733.88|39
1730582700000|2024-11-02 21:25:00|741.02|733.98|741.15|734.11|741.3|734.26|740.97|733.93|82
1730583000000|2024-11-02 21:30:00|741.13|734.09|741.86|734.82|741.89|734.85|741|733.96|97
1730583300000|2024-11-02 21:35:00|741.82|734.78|742.42|735.38|742.86|735.82|741.82|734.78|103
1730583600000|2024-11-02 21:40:00|742.35|735.31|742.27|735.23|742.46|735.42|742.02|734.98|88
1730583900000|2024-11-02 21:45:00|742.26|735.22|741.91|734.87|742.26|735.22|741.91|734.87|53
1730584200000|2024-11-02 21:50:00|741.88|734.84|741.98|734.94|741.98|734.94|741.65|734.61|61
1730584500000|2024-11-02 21:55:00|741.99|734.95|742.06|735.02|742.1|735.06|741.98|734.94|27
1730584800000|2024-11-02 22:00:00|742.04|735|739.53|732.49|742.04|735|738.9|731.86|147
1730585100000|2024-11-02 22:05:00|739.49|732.45|741.96|734.92|741.96|734.92|739.44|732.4|148
1730585400000|2024-11-02 22:10:00|741.97|734.93|740.4|733.36|741.97|734.93|740.38|733.34|101
1730585700000|2024-11-02 22:15:00|740.43|733.39|739.27|732.23|740.73|733.69|739.13|732.09|78
1730586000000|2024-11-02 22:20:00|739.29|732.25|738.39|731.35|739.48|732.44|738.19|731.15|143
1730586300000|2024-11-02 22:25:00|738.36|731.32|738.49|731.45|738.75|731.71|738.27|731.23|105
1730586600000|2024-11-02 22:30:00|738.51|731.47|737.65|730.61|738.51|731.47|737.63|730.59|86
1730586900000|2024-11-02 22:35:00|737.51|730.47|737.91|730.87|737.92|730.88|737.27|730.23|52
1730587200000|2024-11-02 22:40:00|737.87|730.83|738.02|730.98|738.02|730.98|737.63|730.59|35
1730587500000|2024-11-02 22:45:00|738.01|730.97|737.71|730.67|738.01|730.97|737.56|730.52|36
1730587800000|2024-11-02 22:50:00|737.7|730.66|737.53|730.49|738.23|731.19|737.53|730.49|59
1730588100000|2024-11-02 22:55:00|737.52|730.48|737.73|730.69|737.8|730.76|737.47|730.43|43
1730588400000|2024-11-02 23:00:00|737.69|730.65|736.17|729.13|738.36|731.32|736.13|729.09|172
1730588700000|2024-11-02 23:05:00|736.26|729.22|736.64|729.6|736.67|729.63|736.11|729.07|99
1730589000000|2024-11-02 23:10:00|736.62|729.58|736.91|729.87|736.91|729.87|735.88|728.84|89
1730589300000|2024-11-02 23:15:00|736.96|729.92|736.36|729.32|737.7|730.66|736.36|729.32|114
1730589600000|2024-11-02 23:20:00|736.4|729.36|737.29|730.25|737.51|730.47|736.4|729.36|93
1730589900000|2024-11-02 23:25:00|737.28|730.24|737.51|730.47|737.51|730.47|736.68|729.64|88
1730590200000|2024-11-02 23:30:00|737.52|730.48|738.34|731.3|738.54|731.5|737.36|730.32|112
1730590500000|2024-11-02 23:35:00|738.33|731.29|738.25|731.21|738.52|731.48|737.4|730.36|46
1730590800000|2024-11-02 23:40:00|738.23|731.19|739.33|732.29|739.36|732.32|738.23|731.19|60
1730591100000|2024-11-02 23:45:00|739.42|732.38|741.76|734.72|741.76|734.72|739.42|732.38|126
1730591400000|2024-11-02 23:50:00|741.69|734.65|742.09|735.05|742.12|735.08|741.57|734.53|75
1730591700000|2024-11-02 23:55:00|741.97|734.93|742.83|735.79|742.83|735.79|741.94|734.9|64
1730592000000|2024-11-03 00:00:00|742.81|735.77|743.76|736.72|744.18|737.14|742.76|735.72|172
1730592300000|2024-11-03 00:05:00|743.75|736.71|745.04|738|745.11|738.07|743.6|736.56|186
1730592600000|2024-11-03 00:10:00|745.08|738.04|745.11|738.07|745.63|738.59|744.55|737.51|206
1730592900000|2024-11-03 00:15:00|745.15|738.11|744.35|737.31|745.2|738.16|744.08|737.04|181
1730593200000|2024-11-03 00:20:00|744.31|737.27|744.58|737.54|745|737.96|744.18|737.14|137
1730593500000|2024-11-03 00:25:00|744.56|737.52|744.89|737.85|745.25|738.21|744.43|737.39|145
1730593800000|2024-11-03 00:30:00|744.88|737.84|745.23|738.19|746.32|739.28|744.57|737.53|253
1730594100000|2024-11-03 00:35:00|745.17|738.13|743.48|736.44|745.27|738.23|743.42|736.38|166
1730594400000|2024-11-03 00:40:00|743.5|736.46|744.63|737.59|744.72|737.68|743.18|736.14|144
1730594700000|2024-11-03 00:45:00|744.61|737.57|744.43|737.39|745.06|738.02|744.04|737|191
1730595000000|2024-11-03 00:50:00|744.41|737.37|743.59|736.55|744.97|737.93|743.59|736.55|167
1730595300000|2024-11-03 00:55:00|743.54|736.5|740.82|733.78|743.72|736.68|740.82|733.78|200
1730595600000|2024-11-03 01:00:00|740.75|733.71|741.69|734.65|741.87|734.83|737.23|730.19|348
1730595900000|2024-11-03 01:05:00|741.65|734.61|742.78|735.74|743.67|736.63|740.53|733.49|356
1730596200000|2024-11-03 01:10:00|742.81|735.77|742.2|735.16|742.85|735.81|741.22|734.18|317
1730596500000|2024-11-03 01:15:00|742.16|735.12|742.74|735.7|743.59|736.55|741.65|734.61|327
1730596800000|2024-11-03 01:20:00|742.82|735.78|744.61|737.57|744.68|737.64|742.74|735.7|345
1730597100000|2024-11-03 01:25:00|744.62|737.58|744.37|737.33|745.43|738.39|743.98|736.94|205
1730597400000|2024-11-03 01:30:00|744.39|737.35|742.28|735.24|744.39|737.35|741.93|734.89|233
1730597700000|2024-11-03 01:35:00|742.25|735.21|739.37|732.33|742.36|735.32|738.9|731.86|300
1730598000000|2024-11-03 01:40:00|739.25|732.21|739.55|732.51|740.16|733.12|738.65|731.61|243
1730598300000|2024-11-03 01:45:00|739.58|732.54|740.22|733.18|740.53|733.49|738.94|731.9|324
1730598600000|2024-11-03 01:50:00|740.15|733.11|737.92|730.88|740.19|733.15|737.86|730.82|245
1730598900000|2024-11-03 01:55:00|737.8|730.76|737.67|730.63|739.88|732.84|737.22|730.18|500
1730599200000|2024-11-03 02:00:00|737.72|730.68|738.77|731.73|739.98|732.94|737.72|730.68|450
1730599500000|2024-11-03 02:05:00|738.76|731.72|737.96|730.92|739.29|732.25|737.37|730.33|400
1730599800000|2024-11-03 02:10:00|737.94|730.9|739.62|732.58|740.1|733.06|736.7|729.66|582
1730600100000|2024-11-03 02:15:00|739.63|732.59|740.89|733.85|741.09|734.05|738.69|731.65|437
1730600400000|2024-11-03 02:20:00|740.84|733.8|738.44|731.4|741.16|734.12|737.86|730.82|611
1730600700000|2024-11-03 02:25:00|738.42|731.38|734.72|727.68|738.46|731.42|734.72|727.68|649
1730601000000|2024-11-03 02:30:00|734.71|727.67|730.54|723.5|734.71|727.67|730.43|723.39|757
1730601300000|2024-11-03 02:35:00|730.55|723.51|728.06|721.02|731.21|724.17|726.48|719.44|794
1730601600000|2024-11-03 02:40:00|727.9|720.86|726.19|719.15|727.97|720.93|723.07|716.03|837
1730601900000|2024-11-03 02:45:00|726.25|719.21|728.43|721.39|729.83|722.79|725.64|718.6|805
1730602200000|2024-11-03 02:50:00|728.44|721.4|722.35|715.31|728.46|721.42|718.7|711.66|908
1730602500000|2024-11-03 02:55:00|722.36|715.32|722.65|715.61|724.07|717.03|721.44|714.4|771
1730602800000|2024-11-03 03:00:00|722.73|715.69|715.55|708.51|722.73|715.69|714.36|707.32|900
1730603100000|2024-11-03 03:05:00|715.67|708.63|723.23|716.19|724|716.96|715.6|708.56|741
1730603400000|2024-11-03 03:10:00|723.25|716.21|725.72|718.68|727.24|720.2|721.56|714.52|686
1730603700000|2024-11-03 03:15:00|725.8|718.76|721.05|714.01|726.08|719.04|720.6|713.56|621
1730604000000|2024-11-03 03:20:00|721.02|713.98|720.98|713.94|721.26|714.22|719.66|712.62|597
1730604300000|2024-11-03 03:25:00|720.91|713.87|718.67|711.63|720.97|713.93|718.34|711.3|569
1730604600000|2024-11-03 03:30:00|718.66|711.62|720.73|713.69|721.51|714.47|718.48|711.44|570
1730604900000|2024-11-03 03:35:00|720.75|713.71|724.02|716.98|727.06|720.02|720.75|713.71|456
1730605200000|2024-11-03 03:40:00|724.15|717.11|722.6|715.56|724.19|717.15|721.46|714.42|445
1730605500000|2024-11-03 03:45:00|722.63|715.59|724.41|717.37|724.72|717.68|722.47|715.43|371
1730605800000|2024-11-03 03:50:00|724.5|717.46|723.53|716.49|725.62|718.58|723.52|716.48|272
1730606100000|2024-11-03 03:55:00|723.59|716.55|722.77|715.73|724.11|717.07|722.48|715.44|259
1730606400000|2024-11-03 04:00:00|722.73|715.69|724.12|717.08|724.17|717.13|721.37|714.33|379
1730606700000|2024-11-03 04:05:00|724.22|717.18|724.27|717.23|727.28|720.24|724.22|717.18|348
1730607000000|2024-11-03 04:10:00|724.29|717.25|724.82|717.78|725.33|718.29|724.2|717.16|224
1730607300000|2024-11-03 04:15:00|724.85|717.81|725.52|718.48|725.59|718.55|723.4|716.36|367
1730607600000|2024-11-03 04:20:00|725.53|718.49|725.2|718.16|725.61|718.57|724.16|717.12|310
1730607900000|2024-11-03 04:25:00|725.22|718.18|725.93|718.89|725.93|718.89|724.61|717.57|253
1730608200000|2024-11-03 04:30:00|725.91|718.87|725.78|718.74|726.47|719.43|725.11|718.07|391
1730608500000|2024-11-03 04:35:00|725.81|718.77|726.59|719.55|726.99|719.95|725.43|718.39|381
1730608800000|2024-11-03 04:40:00|726.6|719.56|724.47|717.43|726.98|719.94|724.03|716.99|256
1730609100000|2024-11-03 04:45:00|724.53|717.49|723.96|716.92|724.84|717.8|723.58|716.54|278
1730609400000|2024-11-03 04:50:00|723.95|716.91|724.43|717.39|725.3|718.26|723.95|716.91|268
1730609700000|2024-11-03 04:55:00|724.4|717.36|724.81|717.77|725.09|718.05|724.39|717.35|222
1730610000000|2024-11-03 05:00:00|724.78|717.74|723.68|716.64|724.93|717.89|723.2|716.16|302
1730610300000|2024-11-03 05:05:00|723.73|716.69|723.98|716.94|725.47|718.43|723.73|716.69|271
1730610600000|2024-11-03 05:10:00|723.97|716.93|723.55|716.51|724.05|717.01|722.9|715.86|249
1730610900000|2024-11-03 05:15:00|723.59|716.55|722.42|715.38|724.23|717.19|722.01|714.97|269
1730611200000|2024-11-03 05:20:00|722.46|715.42|722.36|715.32|722.67|715.63|721.84|714.8|250
1730611500000|2024-11-03 05:25:00|722.31|715.27|722.27|715.23|722.66|715.62|721.74|714.7|225
1730611800000|2024-11-03 05:30:00|722.29|715.25|722.24|715.2|722.49|715.45|721.41|714.37|205
1730612100000|2024-11-03 05:35:00|722.26|715.22|721.29|714.25|723.3|716.26|721.18|714.14|241
1730612400000|2024-11-03 05:40:00|721.28|714.24|721.55|714.51|722.19|715.15|721.13|714.09|247
1730612700000|2024-11-03 05:45:00|721.6|714.56|720.32|713.28|721.86|714.82|719.95|712.91|289
1730613000000|2024-11-03 05:50:00|720.27|713.23|720.15|713.11|720.41|713.37|719.5|712.46|170
1730613300000|2024-11-03 05:55:00|720.08|713.04|718.83|711.79|720.1|713.06|718.74|711.7|206
1730613600000|2024-11-03 06:00:00|718.82|711.78|719.77|712.73|720.03|712.99|718.73|711.69|299
1730613900000|2024-11-03 06:05:00|719.72|712.68|719.63|712.59|720.39|713.35|719.25|712.21|255
1730614200000|2024-11-03 06:10:00|719.65|712.61|719.94|712.9|719.98|712.94|718.75|711.71|198
1730614500000|2024-11-03 06:15:00|719.93|712.89|721.05|714.01|721.05|714.01|719.66|712.62|240
1730614800000|2024-11-03 06:20:00|721.03|713.99|721.29|714.25|722.27|715.23|721.01|713.97|244
1730615100000|2024-11-03 06:25:00|721.36|714.32|721.07|714.03|721.47|714.43|720.81|713.77|132
1730615400000|2024-11-03 06:30:00|720.98|713.94|721.49|714.45|722.14|715.1|720.87|713.83|227
1730615700000|2024-11-03 06:35:00|721.5|714.46|722.42|715.38|722.42|715.38|720.74|713.7|175
1730616000000|2024-11-03 06:40:00|722.4|715.36|722.16|715.12|722.42|715.38|721.73|714.69|191
1730616300000|2024-11-03 06:45:00|722.12|715.08|725.88|718.84|726.04|719|722.08|715.04|196
1730616600000|2024-11-03 06:50:00|725.86|718.82|723.95|716.91|725.86|718.82|723.88|716.84|213
1730616900000|2024-11-03 06:55:00|723.94|716.9|723.57|716.53|723.98|716.94|723.49|716.45|122
1730617200000|2024-11-03 07:00:00|723.61|716.57|723.13|716.09|723.93|716.89|722.2|715.16|320
1730617500000|2024-11-03 07:05:00|723.23|716.19|723.31|716.27|724.22|717.18|722.88|715.84|295
1730617800000|2024-11-03 07:10:00|723.27|716.23|721.65|714.61|723.43|716.39|721.61|714.57|197
1730618100000|2024-11-03 07:15:00|721.75|714.71|721.73|714.69|722.45|715.41|721.53|714.49|185
1730618400000|2024-11-03 07:20:00|721.74|714.7|719.48|712.44|721.76|714.72|719.11|712.07|194
1730618700000|2024-11-03 07:25:00|719.38|712.34|719.42|712.38|719.54|712.5|719.01|711.97|136
1730619000000|2024-11-03 07:30:00|719.46|712.42|718.91|711.87|719.66|712.62|718.83|711.79|179
1730619300000|2024-11-03 07:35:00|718.96|711.92|717.98|710.94|719.46|712.42|717.64|710.6|185
1730619600000|2024-11-03 07:40:00|717.94|710.9|718.1|711.06|718.55|711.51|717.8|710.76|139
1730619900000|2024-11-03 07:45:00|718.09|711.05|718.97|711.93|719.65|712.61|717.95|710.91|123
1730620200000|2024-11-03 07:50:00|718.99|711.95|718.29|711.25|718.99|711.95|717.81|710.77|175
1730620500000|2024-11-03 07:55:00|718.31|711.27|718.67|711.63|719.46|712.42|718.09|711.05|180
1730620800000|2024-11-03 08:00:00|718.59|711.55|718.72|711.68|719.24|712.2|717.84|710.8|208
1730621100000|2024-11-03 08:05:00|718.71|711.67|716.89|709.85|718.96|711.92|716.79|709.75|255
1730621400000|2024-11-03 08:10:00|716.84|709.8|718.02|710.98|718.04|711|716.55|709.51|142
1730621700000|2024-11-03 08:15:00|717.93|710.89|716.62|709.58|718.32|711.28|716.33|709.29|302
1730622000000|2024-11-03 08:20:00|716.61|709.57|716.93|709.89|717.71|710.67|716.61|709.57|237
1730622300000|2024-11-03 08:25:00|716.92|709.88|718.1|711.06|718.1|711.06|716.88|709.84|236
1730622600000|2024-11-03 08:30:00|718.16|711.12|718.02|710.98|718.3|711.26|717.68|710.64|244
1730622900000|2024-11-03 08:35:00|718|710.96|717.64|710.6|718.3|711.26|717.37|710.33|190
1730623200000|2024-11-03 08:40:00|717.63|710.59|717.02|709.98|717.96|710.92|716.26|709.22|285
1730623500000|2024-11-03 08:45:00|717.03|709.99|718.1|711.06|719.42|712.38|717|709.96|340
1730623800000|2024-11-03 08:50:00|718.12|711.08|719.31|712.27|719.41|712.37|718.1|711.06|225
1730624100000|2024-11-03 08:55:00|719.47|712.43|719.53|712.49|719.93|712.89|719.34|712.3|157
1730624400000|2024-11-03 09:00:00|719.51|712.47|719.61|712.57|719.65|712.61|719.17|712.13|164
1730624700000|2024-11-03 09:05:00|719.64|712.6|720.98|713.94|721|713.96|719.63|712.59|170
1730625000000|2024-11-03 09:10:00|721|713.96|721.21|714.17|722.21|715.17|721|713.96|168
1730625300000|2024-11-03 09:15:00|721.19|714.15|720.4|713.36|721.69|714.65|720.38|713.34|175
1730625600000|2024-11-03 09:20:00|720.38|713.34|720.91|713.87|720.94|713.9|720.28|713.24|131
1730625900000|2024-11-03 09:25:00|720.9|713.86|721.07|714.03|721.07|714.03|720.38|713.34|110
1730626200000|2024-11-03 09:30:00|721.06|714.02|721.16|714.12|721.61|714.57|720.6|713.56|165
1730626500000|2024-11-03 09:35:00|721.15|714.11|719.98|712.94|721.25|714.21|719.49|712.45|223
1730626800000|2024-11-03 09:40:00|720.02|712.98|719.24|712.2|720.23|713.19|718.99|711.95|206
1730627100000|2024-11-03 09:45:00|719.25|712.21|720.1|713.06|720.91|713.87|719.16|712.12|254
1730627400000|2024-11-03 09:50:00|720.09|713.05|719.19|712.15|720.63|713.59|718.65|711.61|244
1730627700000|2024-11-03 09:55:00|719.18|712.14|719.11|712.07|719.47|712.43|718.64|711.6|189
1730628000000|2024-11-03 10:00:00|719.14|712.1|721.74|714.7|721.8|714.76|719.14|712.1|212
1730628300000|2024-11-03 10:05:00|721.69|714.65|722.3|715.26|722.98|715.94|721.3|714.26|199
1730628600000|2024-11-03 10:10:00|722.29|715.25|722.94|715.9|723.07|716.03|721.38|714.34|192
1730628900000|2024-11-03 10:15:00|722.97|715.93|723.43|716.39|723.48|716.44|721.39|714.35|218
1730629200000|2024-11-03 10:20:00|723.3|716.26|723.44|716.4|723.83|716.79|722.38|715.34|253
1730629500000|2024-11-03 10:25:00|723.43|716.39|725.25|718.21|725.31|718.27|723.23|716.19|198
1730629800000|2024-11-03 10:30:00|725.27|718.23|723.53|716.49|725.58|718.54|723.53|716.49|154
1730630100000|2024-11-03 10:35:00|723.45|716.41|723.54|716.5|723.77|716.73|722.7|715.66|178
1730630400000|2024-11-03 10:40:00|723.56|716.52|723.14|716.1|723.56|716.52|723.14|716.1|109
1730630700000|2024-11-03 10:45:00|723.12|716.08|723.35|716.31|723.42|716.38|722.59|715.55|118
1730631000000|2024-11-03 10:50:00|723.34|716.3|722.43|715.39|723.37|716.33|722.36|715.32|144
1730631300000|2024-11-03 10:55:00|722.35|715.31|721.99|714.95|722.41|715.37|721.89|714.85|78
1730631600000|2024-11-03 11:00:00|722.04|715|721.98|714.94|723.1|716.06|721.41|714.37|217
1730631900000|2024-11-03 11:05:00|721.89|714.85|723.58|716.54|723.67|716.63|721.82|714.78|194
1730632200000|2024-11-03 11:10:00|723.62|716.58|723.47|716.43|723.62|716.58|723.15|716.11|128
1730632500000|2024-11-03 11:15:00|723.54|716.5|723.06|716.02|723.54|716.5|722.36|715.32|197
1730632800000|2024-11-03 11:20:00|723.07|716.03|721.49|714.45|723.07|716.03|721.22|714.18|173
1730633100000|2024-11-03 11:25:00|721.48|714.44|720.89|713.85|721.53|714.49|720.56|713.52|123
1730633400000|2024-11-03 11:30:00|720.78|713.74|717.76|710.72|720.78|713.74|717.73|710.69|294
1730633700000|2024-11-03 11:35:00|717.78|710.74|717.43|710.39|718.11|711.07|716.91|709.87|273
1730634000000|2024-11-03 11:40:00|717.38|710.34|717.72|710.68|718.48|711.44|717.26|710.22|227
1730634300000|2024-11-03 11:45:00|717.68|710.64|717.72|710.68|718.92|711.88|716.92|709.88|329
1730634600000|2024-11-03 11:50:00|717.79|710.75|716.84|709.8|717.8|710.76|716.47|709.43|220
1730634900000|2024-11-03 11:55:00|716.81|709.77|716.93|709.89|717.42|710.38|716.51|709.47|188
1730635200000|2024-11-03 12:00:00|716.92|709.88|718.38|711.34|719.08|712.04|716.79|709.75|285
1730635500000|2024-11-03 12:05:00|718.43|711.39|720.44|713.4|721.01|713.97|718.43|711.39|311
1730635800000|2024-11-03 12:10:00|720.39|713.35|720.2|713.16|720.56|713.52|719.58|712.54|215
1730636100000|2024-11-03 12:15:00|720.26|713.22|720.33|713.29|722.15|715.11|719.85|712.81|302
1730636400000|2024-11-03 12:20:00|720.34|713.3|722.13|715.09|722.31|715.27|720.33|713.29|142
1730636700000|2024-11-03 12:25:00|722.08|715.04|723.03|715.99|723.55|716.51|722.07|715.03|141
1730637000000|2024-11-03 12:30:00|723.02|715.98|722.09|715.05|723.59|716.55|721.7|714.66|169
1730637300000|2024-11-03 12:35:00|722.1|715.06|722.69|715.65|723.13|716.09|722.09|715.05|139
1730637600000|2024-11-03 12:40:00|722.8|715.76|722.96|715.92|723.32|716.28|721.91|714.87|167
1730637900000|2024-11-03 12:45:00|722.95|715.91|722.55|715.51|722.95|715.91|721.72|714.68|184
1730638200000|2024-11-03 12:50:00|722.62|715.58|720.88|713.84|723.22|716.18|719.82|712.78|291
1730638500000|2024-11-03 12:55:00|721.04|714|719.88|712.84|721.04|714|719.7|712.66|242
1730638800000|2024-11-03 13:00:00|719.87|712.83|719.41|712.37|720.62|713.58|719.41|712.37|241
1730639100000|2024-11-03 13:05:00|719.4|712.36|718.52|711.48|719.43|712.39|717.53|710.49|297
1730639400000|2024-11-03 13:10:00|718.53|711.49|716.41|709.37|718.53|711.49|715.95|708.91|276
1730639700000|2024-11-03 13:15:00|716.4|709.36|713.16|706.12|716.41|709.37|713.14|706.1|345
1730640000000|2024-11-03 13:20:00|713.2|706.16|715.07|708.03|715.73|708.69|713.16|706.12|380
1730640300000|2024-11-03 13:25:00|715.12|708.08|714.45|707.41|715.93|708.89|713.95|706.91|269
1730640600000|2024-11-03 13:30:00|714.42|707.38|710.63|703.59|715.13|708.09|710.12|703.08|492
1730640900000|2024-11-03 13:35:00|710.64|703.6|710.25|703.21|712.1|705.06|709.89|702.85|431
1730641200000|2024-11-03 13:40:00|710.26|703.22|710.03|702.99|711.31|704.27|708.5|701.46|382
1730641500000|2024-11-03 13:45:00|709.91|702.87|706.93|699.89|710.34|703.3|706.93|699.89|528
1730641800000|2024-11-03 13:50:00|706.9|699.86|703.84|696.8|707.1|700.06|703.83|696.79|561
1730642100000|2024-11-03 13:55:00|703.85|696.81|705.38|698.34|707.91|700.87|703.78|696.74|570
1730642400000|2024-11-03 14:00:00|705.46|698.42|704.7|697.66|706.29|699.25|702.69|695.65|692
1730642700000|2024-11-03 14:05:00|704.81|697.77|707.65|700.61|707.74|700.7|703.51|696.47|723
1730643000000|2024-11-03 14:10:00|707.69|700.65|708.62|701.58|709.8|702.76|707.67|700.63|533
1730643300000|2024-11-03 14:15:00|708.59|701.55|705.5|698.46|708.59|701.55|705.18|698.14|585
1730643600000|2024-11-03 14:20:00|705.55|698.51|703.11|696.07|705.58|698.54|702.62|695.58|638
1730643900000|2024-11-03 14:25:00|702.98|695.94|702.14|695.1|703.51|696.47|700.31|693.27|783
1730644200000|2024-11-03 14:30:00|702.18|695.14|703.35|696.31|703.37|696.33|701.39|694.35|749
1730644500000|2024-11-03 14:35:00|703.44|696.4|700.28|693.24|703.44|696.4|699.92|692.88|563
1730644800000|2024-11-03 14:40:00|700.29|693.25|697.82|690.78|700.43|693.39|697.08|690.04|685
1730645100000|2024-11-03 14:45:00|697.78|690.74|697.22|690.18|700.52|693.48|696.69|689.65|790
1730645400000|2024-11-03 14:50:00|697.15|690.11|698.67|691.63|699.32|692.28|696.37|689.33|838
1730645700000|2024-11-03 14:55:00|698.84|691.8|696.94|689.9|699.2|692.16|696.24|689.2|639
1730646000000|2024-11-03 15:00:00|696.92|689.88|692.79|685.75|697.46|690.42|692.62|685.58|554
1730646300000|2024-11-03 15:05:00|692.7|685.66|687.66|680.62|693.23|686.19|687.24|680.2|764
1730646600000|2024-11-03 15:10:00|687.58|680.54|690.71|683.67|690.88|683.84|687.55|680.51|644
1730646900000|2024-11-03 15:15:00|690.62|683.58|690.06|683.02|691.62|684.58|688.88|681.84|601
1730647200000|2024-11-03 15:20:00|690.04|683|691.87|684.83|692.07|685.03|689.65|682.61|477
1730647500000|2024-11-03 15:25:00|691.97|684.93|693.87|686.83|694.58|687.54|691.72|684.68|340
1730647800000|2024-11-03 15:30:00|693.82|686.78|694.19|687.15|694.22|687.18|691.78|684.74|442
1730648100000|2024-11-03 15:35:00|694.27|687.23|694.95|687.91|694.96|687.92|692.52|685.48|441
1730648400000|2024-11-03 15:40:00|694.99|687.95|694.08|687.04|696.36|689.32|693.8|686.76|379
1730648700000|2024-11-03 15:45:00|694.07|687.03|694.58|687.54|694.94|687.9|691.45|684.41|503
1730649000000|2024-11-03 15:50:00|694.59|687.55|699.93|692.89|700.1|693.06|694.3|687.26|615
1730649300000|2024-11-03 15:55:00|699.98|692.94|700.74|693.7|700.9|693.86|698.62|691.58|601
1730649600000|2024-11-03 16:00:00|700.66|693.62|699.81|692.77|700.66|693.62|698.3|691.26|696
1730649900000|2024-11-03 16:05:00|699.8|692.76|703.55|696.51|703.55|696.51|699.25|692.21|658
1730650200000|2024-11-03 16:10:00|703.42|696.38|703.27|696.23|704.37|697.33|702.09|695.05|601
1730650500000|2024-11-03 16:15:00|703.28|696.24|703.45|696.41|704.6|697.56|702.16|695.12|497
1730650800000|2024-11-03 16:20:00|703.52|696.48|705.13|698.09|705.46|698.42|703.02|695.98|453
1730651100000|2024-11-03 16:25:00|705.11|698.07|703.7|696.66|705.11|698.07|703.62|696.58|313
1730651400000|2024-11-03 16:30:00|703.68|696.64|699.92|692.88|703.72|696.68|699.08|692.04|433
1730651700000|2024-11-03 16:35:00|699.87|692.83|700.01|692.97|700.36|693.32|698.92|691.88|379
1730652000000|2024-11-03 16:40:00|699.94|692.9|699.46|692.42|700.84|693.8|698.81|691.77|284
1730652300000|2024-11-03 16:45:00|699.41|692.37|699.17|692.13|700.09|693.05|698.26|691.22|372
1730652600000|2024-11-03 16:50:00|699.21|692.17|698.54|691.5|699.45|692.41|697.97|690.93|273
1730652900000|2024-11-03 16:55:00|698.64|691.6|698.8|691.76|699.35|692.31|698.14|691.1|171
1730653200000|2024-11-03 17:00:00|698.73|691.69|701.61|694.57|701.62|694.58|698.71|691.67|280
1730653500000|2024-11-03 17:05:00|701.71|694.67|702.61|695.57|702.95|695.91|701.71|694.67|257
1730653800000|2024-11-03 17:10:00|702.62|695.58|701.47|694.43|702.63|695.59|701.21|694.17|244
1730654100000|2024-11-03 17:15:00|701.41|694.37|700.09|693.05|702|694.96|699.67|692.63|278
1730654400000|2024-11-03 17:20:00|700.13|693.09|699.95|692.91|700.27|693.23|699.23|692.19|168
1730654700000|2024-11-03 17:25:00|699.91|692.87|700.66|693.62|700.66|693.62|699.5|692.46|141
1730655000000|2024-11-03 17:30:00|700.64|693.6|702.26|695.22|702.96|695.92|700.64|693.6|244
1730655300000|2024-11-03 17:35:00|702.31|695.27|701.71|694.67|702.46|695.42|701.46|694.42|245
1730655600000|2024-11-03 17:40:00|701.67|694.63|700.24|693.2|701.81|694.77|700.14|693.1|253
1730655900000|2024-11-03 17:45:00|700.23|693.19|699.27|692.23|700.24|693.2|698.76|691.72|200
1730656200000|2024-11-03 17:50:00|699.28|692.24|700.01|692.97|700.02|692.98|699.27|692.23|145
1730656500000|2024-11-03 17:55:00|699.87|692.83|699.48|692.44|700.47|693.43|698.9|691.86|136
1730656800000|2024-11-03 18:00:00|699.51|692.47|699.33|692.29|700.29|693.25|699.32|692.28|178
1730657100000|2024-11-03 18:05:00|699.31|692.27|699.36|692.32|699.87|692.83|698.84|691.8|175
1730657400000|2024-11-03 18:10:00|699.39|692.35|698.44|691.4|699.39|692.35|698.24|691.2|129
1730657700000|2024-11-03 18:15:00|698.5|691.46|696.93|689.89|698.52|691.48|696.89|689.85|107
1730658000000|2024-11-03 18:20:00|696.77|689.73|697.17|690.13|697.43|690.39|696.58|689.54|179
1730658300000|2024-11-03 18:25:00|697.23|690.19|696.85|689.81|697.24|690.2|696.16|689.12|107
1730658600000|2024-11-03 18:30:00|696.83|689.79|694.2|687.16|696.83|689.79|693.26|686.22|341
1730658900000|2024-11-03 18:35:00|694.16|687.12|691.64|684.6|694.2|687.16|691.47|684.43|222
1730659200000|2024-11-03 18:40:00|691.65|684.61|689.82|682.78|692.66|685.62|689.79|682.75|296
1730659500000|2024-11-03 18:45:00|689.87|682.83|687.97|680.93|689.87|682.83|687.31|680.27|625
1730659800000|2024-11-03 18:50:00|687.95|680.91|689.89|682.85|689.95|682.91|687.55|680.51|411
1730660100000|2024-11-03 18:55:00|689.9|682.86|690.28|683.24|690.75|683.71|688.66|681.62|404
1730660400000|2024-11-03 19:00:00|690.25|683.21|690.43|683.39|690.94|683.9|689.41|682.37|411
1730660700000|2024-11-03 19:05:00|690.47|683.43|694.38|687.34|694.47|687.43|689.4|682.36|436
1730661000000|2024-11-03 19:10:00|694.37|687.33|694.99|687.95|695.23|688.19|693.13|686.09|323
1730661300000|2024-11-03 19:15:00|695.12|688.08|696.22|689.18|696.27|689.23|694.95|687.91|287
1730661600000|2024-11-03 19:20:00|696.24|689.2|699.35|692.31|699.89|692.85|696.09|689.05|354
1730661900000|2024-11-03 19:25:00|699.34|692.3|698.5|691.46|700.33|693.29|698.46|691.42|362
1730662200000|2024-11-03 19:30:00|698.46|691.42|698.38|691.34|698.73|691.69|697.76|690.72|259
1730662500000|2024-11-03 19:35:00|698.37|691.33|700.32|693.28|700.34|693.3|697.5|690.46|409
1730662800000|2024-11-03 19:40:00|700.3|693.26|699.63|692.59|700.93|693.89|699.45|692.41|302
1730663100000|2024-11-03 19:45:00|699.71|692.67|700.13|693.09|700.82|693.78|699.52|692.48|320
1730663400000|2024-11-03 19:50:00|700.12|693.08|700.26|693.22|701.24|694.2|699.98|692.94|256
1730663700000|2024-11-03 19:55:00|700.25|693.21|700.84|693.8|700.97|693.93|699.96|692.92|166
1730664000000|2024-11-03 20:00:00|700.86|693.82|700.1|693.06|702.2|695.16|700.1|693.06|365
1730664300000|2024-11-03 20:05:00|700.14|693.1|700.16|693.12|700.96|693.92|699.81|692.77|252
1730664600000|2024-11-03 20:10:00|700.22|693.18|699.79|692.75|700.68|693.64|699.38|692.34|167
1730664900000|2024-11-03 20:15:00|699.82|692.78|700.13|693.09|700.71|693.67|699.29|692.25|230
1730665200000|2024-11-03 20:20:00|700.21|693.17|700.66|693.62|700.88|693.84|700.16|693.12|179
1730665500000|2024-11-03 20:25:00|700.64|693.6|702.35|695.31|702.44|695.4|700.24|693.2|194
1730665800000|2024-11-03 20:30:00|702.4|695.36|704.97|697.93|705.22|698.18|702.18|695.14|255
1730666100000|2024-11-03 20:35:00|705.08|698.04|710.49|696.45|711.04|700.92|705.08|696|569
1730666400000|2024-11-03 20:40:00|710.44|696.4|709.54|695.5|710.95|696.91|709.52|695.48|331
1730666700000|2024-11-03 20:45:00|709.52|695.48|710.34|696.3|710.9|696.86|709.24|695.2|428
1730667000000|2024-11-03 20:50:00|710.39|696.35|710.66|696.62|711.5|697.46|709.74|695.7|387
1730667300000|2024-11-03 20:55:00|710.69|696.65|711.47|697.43|711.47|697.43|710|695.96|235
1730667600000|2024-11-03 21:00:00|711.49|697.45|714.66|700.62|714.72|700.68|711.39|697.35|454
1730667900000|2024-11-03 21:05:00|714.67|700.63|711.19|697.15|714.67|700.63|711.16|697.12|510
1730668200000|2024-11-03 21:10:00|711.12|697.08|711.88|697.84|712.63|698.59|710.96|696.92|337
1730668500000|2024-11-03 21:15:00|711.85|697.81|712.66|698.62|713.28|699.24|711.85|697.81|411
1730668800000|2024-11-03 21:20:00|712.58|698.54|715.11|701.07|715.12|701.08|712.55|698.51|398
1730669100000|2024-11-03 21:25:00|715.12|701.08|715.74|701.7|716.15|702.11|715.12|701.08|385
1730669400000|2024-11-03 21:30:00|715.76|701.72|713.83|699.79|716.43|702.39|713.18|699.14|559
1730669700000|2024-11-03 21:35:00|713.78|699.74|713.26|699.22|714.1|700.06|712.62|698.58|284
1730670000000|2024-11-03 21:40:00|713.22|699.18|713.78|699.74|714.63|700.59|712.98|698.94|284
1730670300000|2024-11-03 21:45:00|713.81|699.77|714.02|699.98|714.05|700.01|712.66|698.62|263
1730670600000|2024-11-03 21:50:00|713.95|699.91|714.37|700.33|714.57|700.53|713.58|699.54|157
1730670900000|2024-11-03 21:55:00|714.33|700.29|715.81|701.77|715.86|701.82|714.33|700.29|213
1730671200000|2024-11-03 22:00:00|715.91|701.87|711.74|704.7|716.15|705.18|711.69|701.24|254
1730671500000|2024-11-03 22:05:00|711.76|704.72|713.28|706.24|713.49|706.45|711.69|704.65|147
1730671800000|2024-11-03 22:10:00|713.29|706.25|712.71|705.67|713.45|706.41|712.39|705.35|168
1730672100000|2024-11-03 22:15:00|712.72|705.68|712.62|705.58|713.37|706.33|712.15|705.11|179
1730672400000|2024-11-03 22:20:00|712.61|705.57|713.19|706.15|713.49|706.45|712.61|705.57|83
1730672700000|2024-11-03 22:25:00|713.1|706.06|712.27|705.23|713.1|706.06|712.25|705.21|99
1730673000000|2024-11-03 22:30:00|712.22|705.18|712.23|705.19|712.44|705.4|712.15|705.11|60
1730673300000|2024-11-03 22:35:00|712.22|705.18|711.97|704.93|712.62|705.58|711.85|704.81|46
1730673600000|2024-11-03 22:40:00|712.04|705|709.87|702.83|712.22|705.18|709.82|702.78|74
1730673900000|2024-11-03 22:45:00|709.94|702.9|710.22|703.18|710.22|703.18|709.89|702.85|9
1730674200000|2024-11-03 22:50:00|710.29|703.25|711.12|704.08|711.32|704.28|710.29|703.25|40
1730674500000|2024-11-03 22:55:00|711.15|704.11|710.88|703.84|711.17|704.13|710.07|703.03|53
1730674800000|2024-11-03 23:00:00|710.83|703.79|709.22|702.18|710.83|703.79|706.47|699.43|204
1730675100000|2024-11-03 23:05:00|709.27|702.23|709.77|702.73|710.92|703.88|708.77|701.73|201
1730675400000|2024-11-03 23:10:00|709.72|702.68|709.47|702.43|711.36|704.32|709.02|701.98|249
1730675700000|2024-11-03 23:15:00|709.52|702.48|708.68|701.64|710.07|703.03|707.97|700.93|183
1730676000000|2024-11-03 23:20:00|708.87|701.83|709.27|702.23|709.39|702.35|707.87|700.83|210
1730676300000|2024-11-03 23:25:00|709.62|702.58|710.47|703.43|710.47|703.43|708.82|701.78|109
1730676600000|2024-11-03 23:30:00|710.42|703.38|709.32|702.28|710.57|703.53|709.25|702.21|132
1730676900000|2024-11-03 23:35:00|709.3|702.26|709.77|702.73|709.77|702.73|708.62|701.58|97
1730677200000|2024-11-03 23:40:00|709.92|702.88|710.47|703.43|710.57|703.53|709.77|702.73|26
1730677500000|2024-11-03 23:45:00|710.17|703.13|710.17|703.13|710.17|703.13|710.12|703.08|3
1730677800000|2024-11-03 23:50:00|709.84|702.8|709.32|702.28|709.89|702.85|709.17|702.13|74
1730678100000|2024-11-03 23:55:00|709.27|702.23|708.12|701.08|709.32|702.28|707.92|700.88|59
1730678400000|2024-11-04 00:00:00|708.07|701.03|705.97|698.93|708.07|701.03|705.82|698.78|161
1730678700000|2024-11-04 00:05:00|706.02|698.98|706.02|698.98|706.92|699.88|705.87|698.83|146
1730679000000|2024-11-04 00:10:00|706.07|699.03|705.27|698.23|706.49|699.45|705.07|698.03|85
1730679300000|2024-11-04 00:15:00|705.42|698.38|704.72|697.68|706.67|699.63|704.37|697.33|116
1730679600000|2024-11-04 00:20:00|704.77|697.73|704.69|697.65|705.17|698.13|703.97|696.93|123
1730679900000|2024-11-04 00:25:00|704.77|697.73|703.97|696.93|705.67|698.63|703.67|696.63|105
1730680200000|2024-11-04 00:30:00|704.07|697.03|703.07|696.03|704.31|697.27|702.72|695.68|141
1730680500000|2024-11-04 00:35:00|703.12|696.08|699.57|692.53|703.34|696.3|699.52|692.48|171
1730680800000|2024-11-04 00:40:00|699.62|692.58|700.22|693.18|701.32|694.28|699.42|692.38|234
1730681100000|2024-11-04 00:45:00|700.18|693.14|700.36|693.32|701.87|694.83|699.65|692.61|279
1730681400000|2024-11-04 00:50:00|700.31|693.27|703.32|696.28|703.85|696.81|699.97|692.93|154
1730681700000|2024-11-04 00:55:00|703.27|696.23|704.62|697.58|705.32|698.28|703.27|696.23|192
1730682000000|2024-11-04 01:00:00|704.67|697.63|705.22|698.18|707.62|700.58|704.57|697.53|285
1730682300000|2024-11-04 01:05:00|705.17|698.13|703.91|696.87|705.32|698.28|703.67|696.63|187
1730682600000|2024-11-04 01:10:00|703.72|696.68|703.75|696.71|704.72|697.68|703.32|696.28|176
1730682900000|2024-11-04 01:15:00|703.77|696.73|707.47|700.43|707.47|700.43|703.07|696.03|269
1730683200000|2024-11-04 01:20:00|707.67|700.63|711.62|704.58|714.67|707.63|706.87|699.83|344
1730683500000|2024-11-04 01:25:00|711.42|704.38|711.97|704.93|713.02|705.98|710.07|703.03|326
1730683800000|2024-11-04 01:30:00|712.02|704.98|711.17|704.13|714.42|707.38|711.07|704.03|418
1730684100000|2024-11-04 01:35:00|711.12|704.08|709.67|702.63|711.12|704.08|709.12|702.08|264
1730684400000|2024-11-04 01:40:00|709.72|702.68|710.32|703.28|710.76|703.72|709.42|702.38|229
1730684700000|2024-11-04 01:45:00|710.37|703.33|711.47|704.43|712.22|705.18|709.07|702.03|230
1730685000000|2024-11-04 01:50:00|711.42|704.38|711|703.96|711.82|704.78|710.32|703.28|192
1730685300000|2024-11-04 01:55:00|710.99|703.95|711.02|703.98|711.62|704.58|710.67|703.63|205
1730685600000|2024-11-04 02:00:00|711.07|704.03|711.57|704.53|713.22|706.18|710.37|703.33|290
1730685900000|2024-11-04 02:05:00|711.62|704.58|710.52|703.48|713.22|706.18|709.97|702.93|245
1730686200000|2024-11-04 02:10:00|710.47|703.43|709.11|702.07|710.62|703.58|708.72|701.68|160
1730686500000|2024-11-04 02:15:00|709.1|702.06|709.62|702.58|710.37|703.33|708.67|701.63|167
1730686800000|2024-11-04 02:20:00|709.67|702.63|711.27|704.23|711.27|704.23|709.17|702.13|139
1730687100000|2024-11-04 02:25:00|711.32|704.28|712.47|705.43|712.77|705.73|710.67|703.63|105
1730687400000|2024-11-04 02:30:00|712.57|705.53|713.47|706.43|713.47|706.43|712.57|705.53|282
1730687700000|2024-11-04 02:35:00|713.37|706.33|712.87|705.83|713.42|706.38|711.62|704.58|212
1730688000000|2024-11-04 02:40:00|712.82|705.78|711.32|704.28|712.82|705.78|711.32|704.28|125
1730688300000|2024-11-04 02:45:00|711.22|704.18|711.92|704.88|712.07|705.03|710.87|703.83|185
1730688600000|2024-11-04 02:50:00|711.97|704.93|712.62|705.58|713.67|706.63|711.65|704.61|152
1730688900000|2024-11-04 02:55:00|712.67|705.63|713.52|706.48|713.97|706.93|712.07|705.03|144
1730689200000|2024-11-04 03:00:00|713.47|706.43|714.87|707.83|717.12|710.08|713.47|706.43|244
1730689500000|2024-11-04 03:05:00|714.82|707.78|713.97|706.93|715.12|708.08|713.77|706.73|159
1730689800000|2024-11-04 03:10:00|713.92|706.88|712.27|705.23|714.02|706.98|712.07|705.03|131
1730690100000|2024-11-04 03:15:00|712.22|705.18|710.92|703.88|712.42|705.38|710.52|703.48|162
1730690400000|2024-11-04 03:20:00|710.87|703.83|711.27|704.23|711.62|704.58|710.47|703.43|162
1730690700000|2024-11-04 03:25:00|711.32|704.28|710.47|703.43|711.32|704.28|709.82|702.78|153
1730691000000|2024-11-04 03:30:00|710.42|703.38|709.47|702.43|710.42|703.38|709.47|702.43|163
1730691300000|2024-11-04 03:35:00|709.52|702.48|710.07|703.03|710.52|703.48|709.27|702.23|123
1730691600000|2024-11-04 03:40:00|710.02|702.98|707.87|700.83|710.42|703.38|707.47|700.43|126
1730691900000|2024-11-04 03:45:00|707.92|700.88|707.87|700.83|708.19|701.15|707.17|700.13|128
1730692200000|2024-11-04 03:50:00|707.92|700.88|707.72|700.68|708.44|701.4|707.52|700.48|138
1730692500000|2024-11-04 03:55:00|707.77|700.73|706.57|699.53|708.02|700.98|706.42|699.38|125
1730692800000|2024-11-04 04:00:00|706.67|699.63|707.12|700.08|707.42|700.38|706.52|699.48|147
1730693100000|2024-11-04 04:05:00|707.01|699.97|707.07|700.03|707.37|700.33|706.62|699.58|162
1730693400000|2024-11-04 04:10:00|707.02|699.98|706.77|699.73|707.57|700.53|706.27|699.23|196
1730693700000|2024-11-04 04:15:00|706.82|699.78|706.62|699.58|707.57|700.53|705.82|698.78|113
1730694000000|2024-11-04 04:20:00|706.57|699.53|705.87|698.83|706.57|699.53|705.77|698.73|102
1730694300000|2024-11-04 04:25:00|705.92|698.88|709.02|701.98|709.07|702.03|705.62|698.58|103
1730694600000|2024-11-04 04:30:00|708.97|701.93|706.87|699.83|709.37|702.33|706.77|699.73|141
1730694900000|2024-11-04 04:35:00|706.82|699.78|706.17|699.13|707.07|700.03|706.12|699.08|125
1730695200000|2024-11-04 04:40:00|706.12|699.08|704.87|697.83|706.12|699.08|704.57|697.53|65
1730695500000|2024-11-04 04:45:00|704.92|697.88|704.87|697.83|705.92|698.88|704.42|697.38|122
1730695800000|2024-11-04 04:50:00|704.92|697.88|705.07|698.03|705.52|698.48|704.42|697.38|83
1730696100000|2024-11-04 04:55:00|705.12|698.08|704.75|697.71|705.82|698.78|704.72|697.68|83
1730696400000|2024-11-04 05:00:00|704.77|697.73|703.17|696.13|705.22|698.18|702.92|695.88|113
1730696700000|2024-11-04 05:05:00|703.12|696.08|703.52|696.48|703.59|696.55|702.12|695.08|90
1730697000000|2024-11-04 05:10:00|703.47|696.43|702.37|695.33|703.62|696.58|702.37|695.33|52
1730697300000|2024-11-04 05:15:00|702.47|695.43|701.62|694.58|702.77|695.73|700.62|693.58|113
1730697600000|2024-11-04 05:20:00|701.57|694.53|700.27|693.23|701.77|694.73|699.77|692.73|169
1730697900000|2024-11-04 05:25:00|700.37|693.33|699.42|692.38|700.47|693.43|699.39|692.35|96
1730698200000|2024-11-04 05:30:00|699.34|692.3|699.92|692.88|700.57|693.53|698.97|691.93|159
1730698500000|2024-11-04 05:35:00|699.87|692.83|698.62|691.58|700.12|693.08|698.62|691.58|86
1730698800000|2024-11-04 05:40:00|698.67|691.63|696.67|689.63|698.67|691.63|696.62|689.58|91
1730699100000|2024-11-04 05:45:00|696.72|689.68|696.62|689.58|697.22|690.18|695.32|688.28|174
1730699400000|2024-11-04 05:50:00|696.67|689.63|695.77|688.73|697.07|690.03|695.47|688.43|112
1730699700000|2024-11-04 05:55:00|695.72|688.68|695.62|688.58|696.22|689.18|695.47|688.43|108
1730700000000|2024-11-04 06:00:00|695.67|688.63|697.17|690.13|697.52|690.48|695.57|688.53|156
1730700300000|2024-11-04 06:05:00|697.02|689.98|698.82|691.78|698.97|691.93|696.27|689.23|131
1730700600000|2024-11-04 06:10:00|698.77|691.73|699.77|692.73|700.77|693.73|698.57|691.53|103
1730700900000|2024-11-04 06:15:00|699.87|692.83|699.92|692.88|700.57|693.53|699.59|692.55|145
1730701200000|2024-11-04 06:20:00|700.02|692.98|701.12|694.08|701.22|694.18|699.6|692.56|113
1730701500000|2024-11-04 06:25:00|701.07|694.03|701.57|694.53|701.87|694.83|700.43|693.39|147
1730701800000|2024-11-04 06:30:00|701.62|694.58|700.22|693.18|701.72|694.68|700.22|693.18|147
1730702100000|2024-11-04 06:35:00|700.07|693.03|698.97|691.93|700.07|693.03|698.82|691.78|71
1730702400000|2024-11-04 06:40:00|698.92|691.88|699.02|691.98|699.37|692.33|698.62|691.58|69
1730702700000|2024-11-04 06:45:00|699.22|692.18|698.72|691.68|699.52|692.48|698.02|690.98|85
1730703000000|2024-11-04 06:50:00|699.27|692.23|701.72|694.68|702.17|695.13|699.27|692.23|73
1730703300000|2024-11-04 06:55:00|701.61|694.57|701.87|694.83|701.97|694.93|701.02|693.98|100
1730703600000|2024-11-04 07:00:00|701.77|694.73|700.37|693.33|701.77|694.73|700.17|693.13|135
1730703900000|2024-11-04 07:05:00|700.32|693.28|700.97|693.93|702.17|695.13|700.32|693.28|120
1730704200000|2024-11-04 07:10:00|700.92|693.88|699.97|692.93|701.02|693.98|699.77|692.73|114
1730704500000|2024-11-04 07:15:00|699.92|692.88|699.82|692.78|700.37|693.33|699.07|692.03|107
1730704800000|2024-11-04 07:20:00|699.87|692.83|699.07|692.03|699.96|692.92|698.17|691.13|120
1730705100000|2024-11-04 07:25:00|699.02|691.98|699.07|692.03|699.37|692.33|698.87|691.83|45
1730705400000|2024-11-04 07:30:00|699.27|692.23|695.57|688.53|699.27|692.23|695.47|688.43|133
1730705700000|2024-11-04 07:35:00|695.52|688.48|694.47|687.43|696.62|689.58|694.17|687.13|142
1730706000000|2024-11-04 07:40:00|694.52|687.48|694.22|687.18|694.72|687.68|693.37|686.33|138
1730706300000|2024-11-04 07:45:00|694.12|687.08|693.37|686.33|694.27|687.23|692.97|685.93|148
1730706600000|2024-11-04 07:50:00|693.41|686.37|694.07|687.03|694.47|687.43|693.22|686.18|146
1730706900000|2024-11-04 07:55:00|694.02|686.98|692.17|685.13|694.47|687.43|691.77|684.73|124
1730707200000|2024-11-04 08:00:00|692.02|684.98|693.82|686.78|694.12|687.08|691.97|684.93|142
1730707500000|2024-11-04 08:05:00|693.77|686.73|691.37|684.33|693.97|686.93|690.92|683.88|129
1730707800000|2024-11-04 08:10:00|691.32|684.28|692.97|685.93|693.22|686.18|691.22|684.18|83
1730708100000|2024-11-04 08:15:00|692.92|685.88|692.67|685.63|694.12|687.08|692.52|685.48|88
1730708400000|2024-11-04 08:20:00|693.12|686.08|693.82|686.78|693.82|686.78|693.12|686.08|3
1730708700000|2024-11-04 08:25:00|693.67|686.63|694.37|687.33|694.87|687.83|692.82|685.78|89
1730709000000|2024-11-04 08:30:00|694.42|687.38|693.12|686.08|694.42|687.38|692.32|685.28|151
1730709300000|2024-11-04 08:35:00|693.07|686.03|691.57|684.53|693.12|686.08|691.37|684.33|132
1730709600000|2024-11-04 08:40:00|691.64|684.6|691.02|683.98|691.82|684.78|689.92|682.88|120
1730709900000|2024-11-04 08:45:00|690.92|683.88|689.97|682.93|691.92|684.88|689.97|682.93|178
1730710200000|2024-11-04 08:50:00|690.02|682.98|690.97|683.93|691.72|684.68|689.27|682.23|310
1730710500000|2024-11-04 08:55:00|691.02|683.98|692.06|685.02|692.82|685.78|690.47|683.43|186
1730710800000|2024-11-04 09:00:00|692.17|685.13|692.97|685.93|693.62|686.58|691.92|684.88|214
1730711100000|2024-11-04 09:05:00|692.92|685.88|695.52|688.48|695.67|688.63|692.77|685.73|123
1730711400000|2024-11-04 09:10:00|695.57|688.53|695.62|688.58|696.62|689.58|695.17|688.13|120
1730711700000|2024-11-04 09:15:00|695.87|688.83|694.47|687.43|695.92|688.88|694.12|687.08|188
1730712000000|2024-11-04 09:20:00|694.52|687.48|695.12|688.08|695.67|688.63|694.42|687.38|147
1730712300000|2024-11-04 09:25:00|695.17|688.13|694.77|687.73|695.67|688.63|694.57|687.53|99
1730712600000|2024-11-04 09:30:00|694.62|687.58|691.72|684.68|694.62|687.58|691.32|684.28|188
1730712900000|2024-11-04 09:35:00|691.67|684.63|692.12|685.08|692.72|685.68|690.27|683.23|190
1730713200000|2024-11-04 09:40:00|692.17|685.13|693.07|686.03|693.27|686.23|691.92|684.88|168
1730713500000|2024-11-04 09:45:00|693.12|686.08|693.82|686.78|694.42|687.38|692.72|685.68|182
1730713800000|2024-11-04 09:50:00|693.77|686.73|693.27|686.23|694.12|687.08|692.82|685.78|161
1730714100000|2024-11-04 09:55:00|693.32|686.28|693.22|686.18|693.42|686.38|692.42|685.38|108
1730714400000|2024-11-04 10:00:00|693.17|686.13|695.42|688.38|695.47|688.43|692.51|685.47|121
1730714700000|2024-11-04 10:05:00|695.37|688.33|697.32|690.28|698.47|691.43|695.22|688.18|194
1730715000000|2024-11-04 10:10:00|697.37|690.33|696.72|689.68|697.62|690.58|695.77|688.73|153
1730715300000|2024-11-04 10:15:00|696.62|689.58|697.72|690.68|697.87|690.83|696.07|689.03|197
1730715600000|2024-11-04 10:20:00|697.62|690.58|697.22|690.18|698.32|691.28|696.72|689.68|173
1730715900000|2024-11-04 10:25:00|697.32|690.28|697.87|690.83|699.92|692.88|697.27|690.23|190
1730716200000|2024-11-04 10:30:00|697.77|690.73|697.27|690.23|698.37|691.33|697.12|690.08|157
1730716500000|2024-11-04 10:35:00|697.22|690.18|698.47|691.43|698.67|691.63|695.87|688.83|128
1730716800000|2024-11-04 10:40:00|698.42|691.38|698.37|691.33|698.57|691.53|697.77|690.73|93
1730717100000|2024-11-04 10:45:00|698.32|691.28|696.92|689.88|698.57|691.53|696.77|689.73|148
1730717400000|2024-11-04 10:50:00|697.12|690.08|695.77|688.73|697.22|690.18|695.74|688.7|125
1730717700000|2024-11-04 10:55:00|695.74|688.7|695.78|688.74|696.12|689.08|695.32|688.28|94
1730718000000|2024-11-04 11:00:00|695.83|688.79|695.62|688.58|697.32|690.28|694.72|687.68|164
1730718300000|2024-11-04 11:05:00|695.57|688.53|697.17|690.13|697.27|690.23|695.17|688.13|130
1730718600000|2024-11-04 11:10:00|697.27|690.23|697.12|690.08|697.77|690.73|696.96|689.92|117
1730718900000|2024-11-04 11:15:00|697.07|690.03|700.87|693.83|700.92|693.88|697.02|689.98|158
1730719200000|2024-11-04 11:20:00|700.92|693.88|699.97|692.93|700.92|693.88|699.67|692.63|156
1730719500000|2024-11-04 11:25:00|699.87|692.83|697.21|690.17|700.12|693.08|697.02|689.98|116
1730719800000|2024-11-04 11:30:00|697.31|690.27|697.77|690.73|698.92|691.88|696.97|689.93|149
1730720100000|2024-11-04 11:35:00|697.79|690.75|697.47|690.43|697.92|690.88|696.85|689.81|119
1730720400000|2024-11-04 11:40:00|697.37|690.33|696.43|689.39|697.37|690.33|695.62|688.58|132
1730720700000|2024-11-04 11:45:00|696.42|689.38|697.74|690.7|698.72|691.68|696.12|689.08|225
1730721000000|2024-11-04 11:50:00|697.77|690.73|697.97|690.93|698.37|691.33|697.22|690.18|155
1730721300000|2024-11-04 11:55:00|697.87|690.83|698.22|691.18|698.72|691.68|697.47|690.43|138
1730721600000|2024-11-04 12:00:00|698.27|691.23|696.87|689.83|698.62|691.58|696.82|689.78|252
1730721900000|2024-11-04 12:05:00|696.92|689.88|700.72|693.68|700.97|693.93|696.92|689.88|159
1730722200000|2024-11-04 12:10:00|700.82|693.78|701.62|694.58|702.02|694.98|700.82|693.78|119
1730722500000|2024-11-04 12:15:00|701.57|694.53|700.97|693.93|701.72|694.68|700.27|693.23|229
1730722800000|2024-11-04 12:20:00|701.02|693.98|700.67|693.63|701.22|694.18|699.27|692.23|207
1730723100000|2024-11-04 12:25:00|700.62|693.58|698.92|691.88|700.62|693.58|698.22|691.18|170
1730723400000|2024-11-04 12:30:00|699.07|692.03|698.79|691.75|699.87|692.83|698.42|691.38|125
1730723700000|2024-11-04 12:35:00|698.69|691.65|697.02|689.98|698.69|691.65|696.62|689.58|123
1730724000000|2024-11-04 12:40:00|697.07|690.03|696.57|689.53|697.37|690.33|696.27|689.23|157
1730724300000|2024-11-04 12:45:00|696.62|689.58|697.77|690.73|697.77|690.73|696.22|689.18|143
1730724600000|2024-11-04 12:50:00|697.72|690.68|697.47|690.43|698.42|691.38|697.32|690.28|113
1730724900000|2024-11-04 12:55:00|697.51|690.47|698.22|691.18|698.92|691.88|697.47|690.43|141
1730725200000|2024-11-04 13:00:00|698.27|691.23|700.92|693.88|700.93|693.89|697.77|690.73|176
1730725500000|2024-11-04 13:05:00|700.97|693.93|702.37|695.33|702.62|695.58|700.27|693.23|158
1730725800000|2024-11-04 13:10:00|702.32|695.28|701.72|694.68|703.12|696.08|701.37|694.33|224
1730726100000|2024-11-04 13:15:00|701.77|694.73|702.27|695.23|703.02|695.98|701.07|694.03|179
1730726400000|2024-11-04 13:20:00|702.32|695.28|700.87|693.83|703.02|695.98|700.72|693.68|180
1730726700000|2024-11-04 13:25:00|700.82|693.78|699.92|692.88|700.82|693.78|699.02|691.98|127
1730727000000|2024-11-04 13:30:00|699.97|692.93|698.72|691.68|701.07|694.03|698.72|691.68|209
1730727300000|2024-11-04 13:35:00|698.67|691.63|697.77|690.73|698.67|691.63|696.37|689.33|270
1730727600000|2024-11-04 13:40:00|697.72|690.68|696.12|689.08|697.82|690.78|695.88|688.84|172
1730727900000|2024-11-04 13:45:00|696.02|688.98|696.52|689.48|697.22|690.18|695.17|688.13|214
1730728200000|2024-11-04 13:50:00|696.47|689.43|694.02|686.98|696.77|689.73|693.9|686.86|270
1730728500000|2024-11-04 13:55:00|694.07|687.03|692.72|685.68|694.27|687.23|692.52|685.48|220
1730728800000|2024-11-04 14:00:00|692.67|685.63|693.03|685.99|693.22|686.18|691.22|684.18|338
1730729100000|2024-11-04 14:05:00|693.02|685.98|694.32|687.28|694.92|687.88|692.72|685.68|258
1730729400000|2024-11-04 14:10:00|694.22|687.18|693.92|686.88|694.57|687.53|692.87|685.83|148
1730729700000|2024-11-04 14:15:00|694.02|686.98|693.62|686.58|695.22|688.18|692.77|685.73|157
1730730000000|2024-11-04 14:20:00|693.57|686.53|692.52|685.48|693.57|686.53|691.62|684.58|161
1730730300000|2024-11-04 14:25:00|692.5|685.46|692.97|685.93|693.3|686.26|692.07|685.03|134
1730730600000|2024-11-04 14:30:00|692.92|685.88|689.87|682.83|692.97|685.93|689.52|682.48|304
1730730900000|2024-11-04 14:35:00|689.82|682.78|689.52|682.48|691.12|684.08|689.32|682.28|328
1730731200000|2024-11-04 14:40:00|689.47|682.43|690.12|683.08|691.07|684.03|689.06|682.02|278
1730731500000|2024-11-04 14:45:00|690.17|683.13|692.47|685.43|692.52|685.48|690.12|683.08|312
1730731800000|2024-11-04 14:50:00|692.37|685.33|691.57|684.53|693.02|685.98|691.22|684.18|282
1730732100000|2024-11-04 14:55:00|691.62|684.58|692.87|685.83|692.92|685.88|691.22|684.18|263
1730732400000|2024-11-04 15:00:00|692.92|685.88|694.27|687.23|694.81|687.77|692.62|685.58|294
1730732700000|2024-11-04 15:05:00|694.32|687.28|692.57|685.53|694.65|687.61|692.32|685.28|348
1730733000000|2024-11-04 15:10:00|692.52|685.48|692.07|685.03|693.32|686.28|691.62|684.58|287
1730733300000|2024-11-04 15:15:00|692.02|684.98|692.57|685.53|693.97|686.93|691.67|684.63|303
1730733600000|2024-11-04 15:20:00|692.52|685.48|692.17|685.13|692.77|685.73|691.32|684.28|270
1730733900000|2024-11-04 15:25:00|692.22|685.18|693.32|686.28|693.97|686.93|692.17|685.13|147
1730734200000|2024-11-04 15:30:00|693.37|686.33|692.27|685.23|693.57|686.53|691.87|684.83|194
1730734500000|2024-11-04 15:35:00|692.22|685.18|691.77|684.73|693.22|686.18|691.67|684.63|183
1730734800000|2024-11-04 15:40:00|691.72|684.68|691.49|684.45|692.13|685.09|690.09|683.05|221
1730735100000|2024-11-04 15:45:00|691.47|684.43|691.37|684.33|691.97|684.93|689.72|682.68|165
1730735400000|2024-11-04 15:50:00|691.57|684.53|692.4|685.36|692.72|685.68|691.32|684.28|121
1730735700000|2024-11-04 15:55:00|692.37|685.33|691.4|684.36|692.4|685.36|690.67|683.63|126
1730736000000|2024-11-04 16:00:00|691.35|684.31|689.57|682.53|691.47|684.43|689.37|682.33|132
1730736300000|2024-11-04 16:05:00|689.51|682.47|690.92|683.88|691.37|684.33|689.17|682.13|195
1730736600000|2024-11-04 16:10:00|690.95|683.91|691.57|684.53|692.91|685.87|690.57|683.53|148
1730736900000|2024-11-04 16:15:00|691.51|684.47|688.12|681.08|691.51|684.47|687.82|680.78|154
1730737200000|2024-11-04 16:20:00|688.16|681.12|685.47|678.43|688.17|681.13|685.42|678.38|144
1730737500000|2024-11-04 16:25:00|685.42|678.38|684.52|677.48|685.42|678.38|684.2|677.16|157
1730737800000|2024-11-04 16:30:00|684.47|677.43|683.82|676.78|685.02|677.98|683.52|676.48|233
1730738100000|2024-11-04 16:35:00|683.77|676.73|681.32|674.28|684.37|677.33|681.07|674.03|244
1730738400000|2024-11-04 16:40:00|681.22|674.18|681.47|674.43|681.77|674.73|680.1|673.06|222
1730738700000|2024-11-04 16:45:00|681.42|674.38|682.77|675.73|683.52|676.48|680.33|673.29|288
1730739000000|2024-11-04 16:50:00|682.82|675.78|683.58|676.54|683.59|676.55|682.12|675.08|197
1730739300000|2024-11-04 16:55:00|683.53|676.49|683.17|676.13|683.72|676.68|682.02|674.98|179
1730739600000|2024-11-04 17:00:00|683.12|676.08|684.07|677.03|684.38|677.34|682.62|675.58|154
1730739900000|2024-11-04 17:05:00|684.02|676.98|684.67|677.63|684.98|677.94|683.67|676.63|119
1730740200000|2024-11-04 17:10:00|684.62|677.58|683.87|676.83|684.72|677.68|683.59|676.55|79
1730740500000|2024-11-04 17:15:00|683.9|676.86|685.02|677.98|685.92|678.88|683.9|676.86|97
1730740800000|2024-11-04 17:20:00|684.97|677.93|686.92|679.88|686.97|679.93|684.52|677.48|110
1730741100000|2024-11-04 17:25:00|686.97|679.93|687.12|680.08|688.22|681.18|686.87|679.83|82
1730741400000|2024-11-04 17:30:00|687.17|680.13|688.67|681.63|688.97|681.93|687.17|680.13|77
1730741700000|2024-11-04 17:35:00|688.72|681.68|687.52|680.48|689.37|682.33|687.22|680.18|114
1730742000000|2024-11-04 17:40:00|687.72|680.68|686.47|679.43|687.82|680.78|686.3|679.26|76
1730742300000|2024-11-04 17:45:00|686.42|679.38|685.37|678.33|686.42|679.38|684.17|677.13|91
1730742600000|2024-11-04 17:50:00|685.42|678.38|685.22|678.18|686.32|679.28|685.07|678.03|80
1730742900000|2024-11-04 17:55:00|685.24|678.2|684.87|677.83|685.47|678.43|684.17|677.13|65
1730743200000|2024-11-04 18:00:00|684.92|677.88|684.72|677.68|686.24|679.2|683.67|676.63|158
1730743500000|2024-11-04 18:05:00|684.77|677.73|684.92|677.88|685.92|678.88|684.52|677.48|143
1730743800000|2024-11-04 18:10:00|684.96|677.92|685.44|678.4|686.22|679.18|684.96|677.92|90
1730744100000|2024-11-04 18:15:00|685.54|678.5|686.76|679.72|686.86|679.82|685.17|678.13|95
1730744400000|2024-11-04 18:20:00|686.62|679.58|687.02|679.98|687.82|680.78|686.37|679.33|88
1730744700000|2024-11-04 18:25:00|687.07|680.03|686.22|679.18|687.87|680.83|686.14|679.1|157
1730745000000|2024-11-04 18:30:00|686.27|679.23|685.62|678.58|686.32|679.28|685.15|678.11|117
1730745300000|2024-11-04 18:35:00|685.72|678.68|686.32|679.28|686.57|679.53|685.47|678.43|81
1730745600000|2024-11-04 18:40:00|686.37|679.33|685.07|678.03|686.47|679.43|684.72|677.68|79
1730745900000|2024-11-04 18:45:00|685.12|678.08|685.07|678.03|685.52|678.48|683.67|676.63|98
1730746200000|2024-11-04 18:50:00|685.02|677.98|684.97|677.93|685.07|678.03|684.67|677.63|53
1730746500000|2024-11-04 18:55:00|685.07|678.03|685.22|678.18|685.22|678.18|684.82|677.78|17
1730746800000|2024-11-04 19:00:00|685.27|678.23|686.22|679.18|686.37|679.33|684.95|677.91|62
1730747100000|2024-11-04 19:05:00|685.97|678.93|687.32|680.28|687.52|680.48|685.94|678.9|84
1730747400000|2024-11-04 19:10:00|687.23|680.19|687.92|680.88|688.34|681.3|687.04|680|107
1730747700000|2024-11-04 19:15:00|687.87|680.83|686.82|679.78|687.87|680.83|686.67|679.63|60
1730748000000|2024-11-04 19:20:00|686.77|679.73|687.34|680.3|688.02|680.98|686.77|679.73|57
1730748300000|2024-11-04 19:25:00|687.29|680.25|687.52|680.48|688.32|681.28|687.23|680.19|64
1730748600000|2024-11-04 19:30:00|687.4|680.36|687.92|680.88|687.92|680.88|686.77|679.73|100
1730748900000|2024-11-04 19:35:00|688.02|680.98|688.42|681.38|688.72|681.68|687.77|680.73|73
1730749200000|2024-11-04 19:40:00|688.37|681.33|687.12|680.08|688.37|681.33|686.77|679.73|42
1730749500000|2024-11-04 19:45:00|687.22|680.18|687.82|680.78|688.22|681.18|687.22|680.18|58
1730749800000|2024-11-04 19:50:00|687.87|680.83|686.47|679.43|687.92|680.88|686.12|679.08|69
1730750100000|2024-11-04 19:55:00|686.52|679.48|687.62|680.58|687.67|680.63|685.87|678.83|66
1730750400000|2024-11-04 20:00:00|687.57|680.53|687.97|680.93|688.32|681.28|687.32|680.28|60
1730750700000|2024-11-04 20:05:00|687.88|680.84|688.32|681.28|689.02|681.98|687.42|680.38|74
1730751000000|2024-11-04 20:10:00|688.37|681.33|688.37|681.33|688.87|681.83|688.22|681.18|41
1730751300000|2024-11-04 20:15:00|688.27|681.23|688.42|681.38|688.52|681.48|687.37|680.33|110
1730751600000|2024-11-04 20:20:00|688.37|681.33|689.22|682.18|689.22|682.18|686.97|679.93|99
1730751900000|2024-11-04 20:25:00|689.17|682.13|689.07|682.03|689.17|682.13|688.77|681.73|48
1730752200000|2024-11-04 20:30:00|689.12|682.08|688.42|681.38|689.47|682.43|688.22|681.18|77
1730752500000|2024-11-04 20:35:00|688.37|681.33|687.72|680.68|688.42|681.38|687.37|680.33|128
1730752800000|2024-11-04 20:40:00|687.67|680.63|687.37|680.33|687.92|680.88|687.37|680.33|68
1730753100000|2024-11-04 20:45:00|687.27|680.23|684.87|677.83|687.27|680.23|684.62|677.58|170
1730753400000|2024-11-04 20:50:00|684.92|677.88|683.88|676.84|685.17|678.13|683.77|676.73|124
1730753700000|2024-11-04 20:55:00|683.97|676.93|684.47|677.43|684.77|677.73|683.81|676.77|99
1730754000000|2024-11-04 21:00:00|684.36|677.32|685.34|678.3|685.98|678.94|684.29|677.25|309
1730754300000|2024-11-04 21:05:00|685.38|678.34|685.84|678.8|686.94|679.9|685.37|678.33|240
1730754600000|2024-11-04 21:10:00|685.79|678.75|685.01|677.97|685.79|678.75|684.5|677.46|241
1730754900000|2024-11-04 21:15:00|685.02|677.98|683.91|676.87|685.02|677.98|683.89|676.85|282
1730755200000|2024-11-04 21:20:00|683.9|676.86|678.9|671.86|683.9|676.86|677.1|670.06|435
1730755500000|2024-11-04 21:25:00|678.92|671.88|681.96|674.92|683.48|676.44|678.92|671.88|611
1730755800000|2024-11-04 21:30:00|681.97|674.93|677.65|670.61|682.22|675.18|676.58|669.54|740
1730756100000|2024-11-04 21:35:00|677.72|670.68|675.87|668.83|678.04|671|675.17|668.13|845
1730756400000|2024-11-04 21:40:00|675.86|668.82|670.71|663.67|676.14|669.1|669.58|662.54|899
1730756700000|2024-11-04 21:45:00|670.79|663.75|670.79|663.75|673.69|666.65|670.07|663.03|859
1730757000000|2024-11-04 21:50:00|670.71|663.67|668.11|661.07|671.3|664.26|666.16|659.12|845
1730757300000|2024-11-04 21:55:00|668|660.96|667.42|660.38|668.13|661.09|665.58|658.54|607
1730757600000|2024-11-04 22:00:00|667.06|660.02|673.91|666.87|674.08|667.04|666.07|659.03|765
1730757900000|2024-11-04 22:05:00|673.96|666.92|676.82|669.78|676.86|669.82|673.12|666.08|538
1730758200000|2024-11-04 22:10:00|676.9|669.86|677.69|670.65|678.12|671.08|675.48|668.44|289
1730758500000|2024-11-04 22:15:00|677.71|670.67|676.37|669.33|677.75|670.71|674.95|667.91|529
1730758800000|2024-11-04 22:20:00|676.38|669.34|673.88|666.84|677.14|670.1|673.88|666.84|250
1730759100000|2024-11-04 22:25:00|673.87|666.83|673.07|666.03|674.7|667.66|673.07|666.03|236
1730759400000|2024-11-04 22:30:00|673.08|666.04|673.83|666.79|673.94|666.9|671.79|664.75|217
1730759700000|2024-11-04 22:35:00|673.8|666.76|674.79|667.75|675.14|668.1|672.74|665.7|187
1730760000000|2024-11-04 22:40:00|674.82|667.78|674.87|667.83|675.1|668.06|674.1|667.06|191
1730760300000|2024-11-04 22:45:00|674.84|667.8|676.03|668.99|676.07|669.03|674.63|667.59|105
1730760600000|2024-11-04 22:50:00|676.06|669.02|678.2|671.16|678.2|671.16|676.06|669.02|131
1730760900000|2024-11-04 22:55:00|678.22|671.18|679.07|672.03|681.11|674.07|678.22|671.18|219
1730761200000|2024-11-04 23:00:00|679.02|671.98|679.07|672.03|680.78|673.74|678.72|671.68|180
1730761500000|2024-11-04 23:05:00|679.17|672.13|678.77|671.73|679.52|672.48|678.07|671.03|174
1730761800000|2024-11-04 23:10:00|678.71|671.67|679.97|672.93|681.17|674.13|678.65|671.61|130
1730762100000|2024-11-04 23:15:00|679.92|672.88|680.02|672.98|680.77|673.73|678.22|671.18|214
1730762400000|2024-11-04 23:20:00|679.92|672.88|682.44|675.4|682.62|675.58|679.87|672.83|86
1730762700000|2024-11-04 23:25:00|682.39|675.35|680.57|673.53|682.39|675.35|680.27|673.23|167
1730763000000|2024-11-04 23:30:00|680.62|673.58|681.72|674.68|682.22|675.18|680.62|673.58|138
1730763300000|2024-11-04 23:35:00|681.67|674.63|682.86|675.82|683.47|676.43|681.62|674.58|97
1730763600000|2024-11-04 23:40:00|683.01|675.97|681.92|674.88|683.37|676.33|681.87|674.83|149
1730763900000|2024-11-04 23:45:00|681.82|674.78|681.57|674.53|681.92|674.88|680.17|673.13|210
1730764200000|2024-11-04 23:50:00|681.62|674.58|681.47|674.43|682.07|675.03|681.02|673.98|167
1730764500000|2024-11-04 23:55:00|681.52|674.48|681.87|674.83|682.27|675.23|681.37|674.33|131
1730764800000|2024-11-05 00:00:00|681.82|674.78|684.02|676.98|684.37|677.33|681.62|674.58|247
1730765100000|2024-11-05 00:05:00|683.92|676.88|684.62|677.58|687.97|680.93|683.72|676.68|251
1730765400000|2024-11-05 00:10:00|684.57|677.53|686.32|679.28|687.7|680.66|684.42|677.38|338
1730765700000|2024-11-05 00:15:00|686.07|679.03|685.67|678.63|687.22|680.18|685.32|678.28|354
1730766000000|2024-11-05 00:20:00|685.72|678.68|686.9|679.86|687.07|680.03|685.27|678.23|260
1730766300000|2024-11-05 00:25:00|687|679.96|686.72|679.68|688.97|681.93|686.37|679.33|326
1730766600000|2024-11-05 00:30:00|686.67|679.63|689.07|682.03|689.07|682.03|686.47|679.43|307
1730766900000|2024-11-05 00:35:00|689.02|681.98|686.86|679.82|689.02|681.98|685.97|678.93|277
1730767200000|2024-11-05 00:40:00|686.91|679.87|687.02|679.98|687.92|680.88|686.17|679.13|174
1730767500000|2024-11-05 00:45:00|687.07|680.03|689.42|682.38|689.82|682.78|686.27|679.23|216
1730767800000|2024-11-05 00:50:00|689.32|682.28|687.57|680.53|689.76|682.72|687.32|680.28|320
1730768100000|2024-11-05 00:55:00|687.52|680.48|687.62|680.58|687.82|680.78|686.27|679.23|199
1730768400000|2024-11-05 01:00:00|687.72|680.68|688.77|681.73|688.77|681.73|686.07|679.03|232
1730768700000|2024-11-05 01:05:00|688.72|681.68|688.02|680.98|689.27|682.23|687.32|680.28|183
1730769000000|2024-11-05 01:10:00|688.07|681.03|687.67|680.63|689.12|682.08|687.47|680.43|141
1730769300000|2024-11-05 01:15:00|687.72|680.68|686.43|679.39|688.47|681.43|685.07|678.03|361
1730769600000|2024-11-05 01:20:00|687.03|679.99|684.57|677.53|687.03|679.99|684.22|677.18|254
1730769900000|2024-11-05 01:25:00|684.62|677.58|682.87|675.83|684.62|677.58|681.97|674.93|238
1730770200000|2024-11-05 01:30:00|682.82|675.78|681.17|674.13|683.19|676.15|681.17|674.13|290
1730770500000|2024-11-05 01:35:00|681.07|674.03|681.42|674.38|682.87|675.83|680.97|673.93|300
1730770800000|2024-11-05 01:40:00|681.37|674.33|685.57|678.53|685.72|678.68|680.37|673.33|145
1730771100000|2024-11-05 01:45:00|685.72|678.68|688.37|681.33|690.07|683.03|685.62|678.58|183
1730771400000|2024-11-05 01:50:00|688.47|681.43|688.52|681.48|689.97|682.93|687.77|680.73|224
1730771700000|2024-11-05 01:55:00|688.67|681.63|690.62|683.58|692.07|685.03|688.27|681.23|185
1730772000000|2024-11-05 02:00:00|690.67|683.63|690.47|683.43|691.27|684.23|689.52|682.48|229
1730772300000|2024-11-05 02:05:00|690.42|683.38|690.22|683.18|692.07|685.03|689.77|682.73|212
1730772600000|2024-11-05 02:10:00|690.07|683.03|691.22|684.18|691.82|684.78|690.07|683.03|177
1730772900000|2024-11-05 02:15:00|691.32|684.28|689.32|682.28|691.47|684.43|688.87|681.83|215
1730773200000|2024-11-05 02:20:00|689.37|682.33|688.32|681.28|689.75|682.71|687.87|680.83|186
1730773500000|2024-11-05 02:25:00|688.27|681.23|689.15|682.11|689.42|682.38|688.05|681.01|138
1730773800000|2024-11-05 02:30:00|689.12|682.08|688.27|681.23|689.92|682.88|688.17|681.13|197
1730774100000|2024-11-05 02:35:00|688.22|681.18|687.92|680.88|689.17|682.13|687.82|680.78|140
1730774400000|2024-11-05 02:40:00|687.87|680.83|686.52|679.48|687.97|680.93|686.47|679.43|72
1730774700000|2024-11-05 02:45:00|686.47|679.43|685.57|678.53|686.77|679.73|685.12|678.08|86
1730775000000|2024-11-05 02:50:00|685.64|678.6|685.82|678.78|686.62|679.58|685.57|678.53|143
1730775300000|2024-11-05 02:55:00|685.87|678.83|687.12|680.08|687.22|680.18|685.57|678.53|129
1730775600000|2024-11-05 03:00:00|687.22|680.18|688.82|681.78|688.87|681.83|686.97|679.93|130
1730775900000|2024-11-05 03:05:00|688.77|681.73|688.57|681.53|689.97|682.93|688.52|681.48|147
1730776200000|2024-11-05 03:10:00|688.67|681.63|689.17|682.13|689.37|682.33|688.62|681.58|135
1730776500000|2024-11-05 03:15:00|689.27|682.23|688.52|681.48|689.62|682.58|687.82|680.78|172
1730776800000|2024-11-05 03:20:00|688.42|681.38|687.77|680.73|688.87|681.83|687.42|680.38|111
1730777100000|2024-11-05 03:25:00|687.72|680.68|689.52|682.48|689.57|682.53|687.37|680.33|143
1730777400000|2024-11-05 03:30:00|689.57|682.53|688.54|681.5|690.17|683.13|687.97|680.93|209
1730777700000|2024-11-05 03:35:00|688.47|681.43|687.93|680.89|688.7|681.66|687.72|680.68|171
1730778000000|2024-11-05 03:40:00|687.98|680.94|688.49|681.45|689.07|682.03|687.89|680.85|137
1730778300000|2024-11-05 03:45:00|688.54|681.5|687.37|680.33|689.22|682.18|687.32|680.28|196
1730778600000|2024-11-05 03:50:00|687.42|680.38|688.82|681.78|689.77|682.73|687.37|680.33|167
1730778900000|2024-11-05 03:55:00|688.72|681.68|689.02|681.98|689.17|682.13|688.47|681.43|122
1730779200000|2024-11-05 04:00:00|688.97|681.93|688.82|681.78|689.87|682.83|688.82|681.78|149
1730779500000|2024-11-05 04:05:00|688.87|681.83|689.47|682.43|689.82|682.78|687.92|680.88|138
1730779800000|2024-11-05 04:10:00|689.42|682.38|690.12|683.08|690.42|683.38|689.17|682.13|95
1730780100000|2024-11-05 04:15:00|690.22|683.18|692.1|685.06|692.57|685.53|690.17|683.13|140
1730780400000|2024-11-05 04:20:00|692.07|685.03|691.47|684.43|692.32|685.28|691.42|684.38|126
1730780700000|2024-11-05 04:25:00|691.52|684.48|690.72|683.68|691.52|684.48|690.47|683.43|33
1730781000000|2024-11-05 04:30:00|691.32|684.28|690.94|683.9|691.82|684.78|690.72|683.68|109
1730781300000|2024-11-05 04:35:00|690.93|683.89|691.37|684.33|691.77|684.73|690.92|683.88|71
1730781600000|2024-11-05 04:40:00|691.42|684.38|692.17|685.13|692.27|685.23|691.17|684.13|86
1730781900000|2024-11-05 04:45:00|692.22|685.18|692.95|685.91|693.87|686.83|692.22|685.18|125
1730782200000|2024-11-05 04:50:00|693|685.96|692.39|685.35|693.27|686.23|692.27|685.23|77
1730782500000|2024-11-05 04:55:00|692.34|685.3|691.97|684.93|692.34|685.3|691.83|684.79|46
1730782800000|2024-11-05 05:00:00|691.52|684.48|690.56|683.52|691.52|684.48|690.42|683.38|23
1730783100000|2024-11-05 05:05:00|690.55|683.51|690.77|683.73|691.57|684.53|690.44|683.4|118
1730783400000|2024-11-05 05:10:00|690.84|683.8|691.12|684.08|691.47|684.43|690.12|683.08|75
1730783700000|2024-11-05 05:15:00|691.07|684.03|690.42|683.38|691.22|684.18|689.77|682.73|139
1730784000000|2024-11-05 05:20:00|690.37|683.33|690.02|682.98|690.72|683.68|689.67|682.63|95
1730784300000|2024-11-05 05:25:00|689.97|682.93|690.62|683.58|691.07|684.03|689.67|682.63|106
1730784600000|2024-11-05 05:30:00|690.57|683.53|690.37|683.33|690.57|683.53|689.9|682.86|137
1730784900000|2024-11-05 05:35:00|690.27|683.23|691.12|684.08|691.12|684.08|690.12|683.08|101
1730785200000|2024-11-05 05:40:00|691.07|684.03|690.52|683.48|691.12|684.08|690.44|683.4|101
1730785500000|2024-11-05 05:45:00|690.47|683.43|692.37|685.33|692.62|685.58|690.38|683.34|97
1730785800000|2024-11-05 05:50:00|692.47|685.43|693.37|686.33|694.37|687.33|692.47|685.43|86
1730786100000|2024-11-05 05:55:00|693.32|686.28|694.37|687.33|694.67|687.63|693.07|686.03|84
1730786400000|2024-11-05 06:00:00|694.27|687.23|694.27|687.23|695.47|688.43|694.17|687.13|68
1730786700000|2024-11-05 06:05:00|694.32|687.28|695.07|688.03|695.07|688.03|694.27|687.23|110
1730787000000|2024-11-05 06:10:00|695.17|688.13|693.59|686.55|695.27|688.23|693.42|686.38|126
1730787300000|2024-11-05 06:15:00|693.57|686.53|694.07|687.03|694.07|687.03|692.79|685.75|81
1730787600000|2024-11-05 06:20:00|694.02|686.98|693.17|686.13|695.43|688.39|692.97|685.93|142
1730787900000|2024-11-05 06:25:00|693.12|686.08|693.67|686.63|693.77|686.73|692.97|685.93|74
1730788200000|2024-11-05 06:30:00|693.77|686.73|694.09|687.05|695.27|688.23|693.77|686.73|115
1730788500000|2024-11-05 06:35:00|694.04|687|694.02|686.98|694.37|687.33|693.57|686.53|76
1730788800000|2024-11-05 06:40:00|693.97|686.93|692.97|685.93|694.47|687.43|692.97|685.93|81
1730789100000|2024-11-05 06:45:00|693.02|685.98|694.47|687.43|694.67|687.63|692.87|685.83|107
1730789400000|2024-11-05 06:50:00|694.31|687.27|695.97|688.93|696.12|689.08|694.27|687.23|50
1730789700000|2024-11-05 06:55:00|695.87|688.83|696.17|689.13|696.37|689.33|695.65|688.61|54
1730790000000|2024-11-05 07:00:00|696.12|689.08|696.07|689.03|696.17|689.13|695.47|688.43|25
1730790300000|2024-11-05 07:05:00|696.32|689.28|696.87|689.83|697.07|690.03|696.07|689.03|96
1730790600000|2024-11-05 07:10:00|696.77|689.73|695.37|688.33|696.77|689.73|695.17|688.13|126
1730790900000|2024-11-05 07:15:00|695.32|688.28|694.37|687.33|695.32|688.28|693.32|686.28|178
1730791200000|2024-11-05 07:20:00|694.57|687.53|694.83|687.79|695.57|688.53|694.17|687.13|96
1730791500000|2024-11-05 07:25:00|694.78|687.74|693.5|686.46|694.87|687.83|693.42|686.38|132
1730791800000|2024-11-05 07:30:00|693.49|686.45|694.79|687.75|695.32|688.28|693.49|686.45|101
1730792100000|2024-11-05 07:35:00|694.74|687.7|695.12|688.08|696.07|689.03|694.67|687.63|105
1730792400000|2024-11-05 07:40:00|695.17|688.13|697.82|690.78|698.77|691.73|695.12|688.08|181
1730792700000|2024-11-05 07:45:00|697.87|690.83|697.82|690.78|698.77|691.73|697.32|690.28|212
1730793000000|2024-11-05 07:50:00|697.77|690.73|698.04|691|698.52|691.48|696.62|689.58|203
1730793300000|2024-11-05 07:55:00|698.03|690.99|697.82|690.78|699.12|692.08|697.67|690.63|127
1730793600000|2024-11-05 08:00:00|697.87|690.83|698.07|691.03|699.24|692.2|697.67|690.63|192
1730793900000|2024-11-05 08:05:00|698.02|690.98|698.42|691.38|698.47|691.43|696.52|689.48|185
1730794200000|2024-11-05 08:10:00|698.32|691.28|696.97|689.93|698.32|691.28|696.97|689.93|148
1730794500000|2024-11-05 08:15:00|697.07|690.03|696.87|689.83|698.32|691.28|696.62|689.58|124
1730794800000|2024-11-05 08:20:00|696.82|689.78|696.37|689.33|697.12|690.08|696.17|689.13|133
1730795100000|2024-11-05 08:25:00|696.42|689.38|696.17|689.13|697.42|690.38|695.97|688.93|95
1730795400000|2024-11-05 08:30:00|696.22|689.18|696.67|689.63|696.82|689.78|695.37|688.33|177
1730795700000|2024-11-05 08:35:00|696.57|689.53|695.66|688.62|697.12|690.08|695.47|688.43|124
1730796000000|2024-11-05 08:40:00|695.65|688.61|695.62|688.58|695.82|688.78|694.97|687.93|123
1730796300000|2024-11-05 08:45:00|695.57|688.53|695.01|687.97|696.42|689.38|694.42|687.38|152
1730796600000|2024-11-05 08:50:00|695.12|688.08|694.57|687.53|695.27|688.23|694.39|687.35|126
1730796900000|2024-11-05 08:55:00|694.52|687.48|695.87|688.83|695.87|688.83|693.17|686.13|204
1730797200000|2024-11-05 09:00:00|696.07|689.03|699.07|692.03|699.07|692.03|695.27|688.23|212
1730797500000|2024-11-05 09:05:00|699.02|691.98|697.92|690.88|699.02|691.98|697.67|690.63|153
1730798100000|2024-11-05 09:15:00|698.17|691.13|699.57|692.53|700.27|693.23|697.67|690.63|129
1730798400000|2024-11-05 09:20:00|699.52|692.48|698.71|691.67|699.97|692.93|698.32|691.28|136
1730798700000|2024-11-05 09:25:00|698.7|691.66|697.32|690.28|698.7|691.66|697.27|690.23|129
1730799000000|2024-11-05 09:30:00|697.27|690.23|698.67|691.63|698.97|691.93|696.97|689.93|128
1730799300000|2024-11-05 09:35:00|698.62|691.58|696.77|689.73|698.62|691.58|696.77|689.73|119
1730799600000|2024-11-05 09:40:00|696.62|689.58|697.27|690.23|697.47|690.43|696.32|689.28|129
1730799900000|2024-11-05 09:45:00|697.47|690.43|697.17|690.13|697.67|690.63|696.52|689.48|70
1730800200000|2024-11-05 09:50:00|697.12|690.08|696.17|689.13|697.12|690.08|695.52|688.48|94
1730800500000|2024-11-05 09:55:00|696.02|688.98|695.42|688.38|696.12|689.08|695.42|688.38|58
1730800800000|2024-11-05 10:00:00|695.43|688.39|695.37|688.33|696.57|689.53|695.32|688.28|81
1730801100000|2024-11-05 10:05:00|695.57|688.53|695.62|688.58|696.92|689.88|694.97|687.93|158
1730801400000|2024-11-05 10:10:00|695.67|688.63|696.82|689.78|696.82|689.78|695.57|688.53|71
1730801700000|2024-11-05 10:15:00|696.87|689.83|696.82|689.78|697.47|690.43|695.07|688.03|157
1730802000000|2024-11-05 10:20:00|696.77|689.73|698.42|691.38|698.42|691.38|696.77|689.73|72
1730802300000|2024-11-05 10:25:00|698.47|691.43|697.87|690.83|698.62|691.58|697.32|690.28|62
1730802600000|2024-11-05 10:30:00|697.92|690.88|696.47|689.43|698.16|691.12|696.27|689.23|102
1730802900000|2024-11-05 10:35:00|696.52|689.48|696.57|689.53|696.77|689.73|695.97|688.93|59
1730803200000|2024-11-05 10:40:00|696.61|689.57|697.18|690.14|697.32|690.28|696.37|689.33|69
1730803500000|2024-11-05 10:45:00|697.21|690.17|696.67|689.63|697.88|690.84|696.17|689.13|87
1730803800000|2024-11-05 10:50:00|696.62|689.58|697.02|689.98|697.39|690.35|696.57|689.53|46
1730804100000|2024-11-05 10:55:00|696.97|689.93|696.95|689.91|697.52|690.48|696.77|689.73|61
1730804400000|2024-11-05 11:00:00|697|689.96|698.12|691.08|698.17|691.13|697|689.96|68
1730804700000|2024-11-05 11:05:00|698.02|690.98|698.68|691.64|699.02|691.98|697.87|690.83|49
1730805000000|2024-11-05 11:10:00|698.73|691.69|699.17|692.13|699.32|692.28|698.72|691.68|50
1730805300000|2024-11-05 11:15:00|699.22|692.18|698.52|691.48|699.22|692.18|698.37|691.33|70
1730805600000|2024-11-05 11:20:00|698.57|691.53|697.67|690.63|698.64|691.6|697.47|690.43|93
1730805900000|2024-11-05 11:25:00|697.62|690.58|698.47|691.43|698.47|691.43|697.52|690.48|86
1730806200000|2024-11-05 11:30:00|698.52|691.48|699.29|692.25|700.12|693.08|698.02|690.98|103
1730806500000|2024-11-05 11:35:00|699.28|692.24|700.92|693.88|701.02|693.98|699.28|692.24|77
1730806800000|2024-11-05 11:40:00|700.87|693.83|700.32|693.28|701.67|694.63|699.97|692.93|121
1730807100000|2024-11-05 11:45:00|700.37|693.33|700.87|693.83|701.22|694.18|700.12|693.08|114
1730807400000|2024-11-05 11:50:00|700.89|693.85|700.27|693.23|701.42|694.38|699.77|692.73|95
1730807700000|2024-11-05 11:55:00|700.07|693.03|701.17|694.13|701.62|694.58|700.07|693.03|68
1730808000000|2024-11-05 12:00:00|701.22|694.18|701.62|694.58|701.92|694.88|700.62|693.58|94
1730808300000|2024-11-05 12:05:00|701.57|694.53|701.92|694.88|702.22|695.18|700.87|693.83|115
1730808600000|2024-11-05 12:10:00|701.87|694.83|702.22|695.18|702.37|695.33|701.82|694.78|98
1730808900000|2024-11-05 12:15:00|702.32|695.28|702.22|695.18|702.62|695.58|701.52|694.48|87
1730809200000|2024-11-05 12:20:00|702.28|695.24|704.17|697.13|704.42|697.38|701.67|694.63|154
1730809500000|2024-11-05 12:25:00|704.12|697.08|703.42|696.38|704.37|697.33|702.97|695.93|97
1730809800000|2024-11-05 12:30:00|703.37|696.33|704.32|697.28|704.37|697.33|702.02|694.98|123
1730810100000|2024-11-05 12:35:00|704.27|697.23|704.97|697.93|704.97|697.93|703.92|696.88|116
1730810400000|2024-11-05 12:40:00|705.04|698|707.28|700.24|707.32|700.28|705.04|698|148
1730810700000|2024-11-05 12:45:00|707.18|700.14|710.12|703.08|711.28|704.24|707.07|700.03|156
1730811000000|2024-11-05 12:50:00|710.18|703.14|709.97|702.93|711.07|704.03|708.78|701.74|189
1730811300000|2024-11-05 12:55:00|710.01|702.97|710.15|703.11|711.37|704.33|709.87|702.83|156
1730811600000|2024-11-05 13:00:00|710.14|703.1|707.27|700.23|710.72|703.68|707.27|700.23|198
1730811900000|2024-11-05 13:05:00|707.32|700.28|705.82|698.78|707.32|700.28|705.03|697.99|134
1730812200000|2024-11-05 13:10:00|705.92|698.88|705.07|698.03|706.92|699.88|704.92|697.88|184
1730812500000|2024-11-05 13:15:00|704.99|697.95|704.71|697.67|705.17|698.13|703.97|696.93|130
1730812800000|2024-11-05 13:20:00|704.65|697.61|702.07|695.03|704.65|697.61|701.87|694.83|191
1730813100000|2024-11-05 13:25:00|702.12|695.08|704.01|696.97|704.27|697.23|702.12|695.08|80
1730813400000|2024-11-05 13:30:00|704.36|697.32|705.02|697.98|706.51|699.47|703.82|696.78|109
1730813700000|2024-11-05 13:35:00|705.07|698.03|705.58|698.54|705.9|698.86|704.82|697.78|83
1730814000000|2024-11-05 13:40:00|705.48|698.44|705.67|698.63|705.87|698.83|704.02|696.98|115
1730814300000|2024-11-05 13:45:00|705.62|698.58|706.28|699.24|706.28|699.24|704.32|697.28|174
1730814600000|2024-11-05 13:50:00|706.23|699.19|706.32|699.28|707.17|700.13|705.17|698.13|171
1730814900000|2024-11-05 13:55:00|706.37|699.33|707.11|700.07|707.29|700.25|705.97|698.93|115
1730815200000|2024-11-05 14:00:00|707.06|700.02|704.67|697.63|707.07|700.03|703.52|696.48|154
1730815500000|2024-11-05 14:05:00|704.62|697.58|706.22|699.18|706.42|699.38|704.37|697.33|186
1730815800000|2024-11-05 14:10:00|706.17|699.13|706.7|699.66|706.97|699.93|705.52|698.48|138
1730816100000|2024-11-05 14:15:00|706.6|699.56|706.07|699.03|707.32|700.28|706.07|699.03|140
1730816400000|2024-11-05 14:20:00|706.02|698.98|711.92|704.88|711.97|704.93|705.57|698.53|286
1730816700000|2024-11-05 14:25:00|711.87|704.83|714.12|707.08|715.17|708.13|709.82|702.78|394
1730817000000|2024-11-05 14:30:00|714.07|707.03|719.62|712.58|720.72|713.68|714.07|707.03|446
1730817300000|2024-11-05 14:35:00|720.17|713.13|720.87|713.83|721.07|714.03|718.57|711.53|483
1730817600000|2024-11-05 14:40:00|720.88|713.84|722.32|715.28|722.32|715.28|719.87|712.83|493
1730817900000|2024-11-05 14:45:00|722.17|715.13|724.63|717.59|724.64|717.6|720.47|713.43|480
1730818200000|2024-11-05 14:50:00|724.68|717.64|720.72|713.68|725.9|718.86|720.47|713.43|435
1730818500000|2024-11-05 14:55:00|720.67|713.63|719.77|712.73|722.02|714.98|716.97|709.93|396
1730818800000|2024-11-05 15:00:00|719.72|712.68|717.94|710.9|720.52|713.48|716.07|709.03|531
1730819100000|2024-11-05 15:05:00|718.07|711.03|717.02|709.98|718.87|711.83|713.02|705.98|592
1730819400000|2024-11-05 15:10:00|716.97|709.93|716.97|709.93|718.47|711.43|715.62|708.58|489
1730819700000|2024-11-05 15:15:00|716.92|709.88|713.27|706.23|717.49|710.45|713.27|706.23|582
1730820000000|2024-11-05 15:20:00|713.32|706.28|712.02|704.98|713.82|706.78|711.37|704.33|467
1730820300000|2024-11-05 15:25:00|712.07|705.03|709.72|702.68|712.37|705.33|709.57|702.53|483
1730820600000|2024-11-05 15:30:00|709.77|702.73|708.77|701.73|710.67|703.63|707.58|700.54|587
1730820900000|2024-11-05 15:35:00|708.82|701.78|712.27|705.23|712.82|705.78|708.22|701.18|450
1730821200000|2024-11-05 15:40:00|712.17|705.13|713.67|706.63|714.07|707.03|711.12|704.08|424
1730821500000|2024-11-05 15:45:00|713.62|706.58|712.82|705.78|714.72|707.68|712.17|705.13|435
1730821800000|2024-11-05 15:50:00|712.87|705.83|711.62|704.58|713.27|706.23|710.47|703.43|303
1730822100000|2024-11-05 15:55:00|711.57|704.53|711.57|704.53|711.62|704.58|710.47|703.43|373
1730822400000|2024-11-05 16:00:00|711.77|704.73|715.07|708.03|715.07|708.03|711.47|704.43|338
1730822700000|2024-11-05 16:05:00|714.97|707.93|716.32|709.28|717.17|710.13|713.67|706.63|320
1730823000000|2024-11-05 16:10:00|716.37|709.33|715.97|708.93|716.87|709.83|715.37|708.33|267
1730823300000|2024-11-05 16:15:00|716.02|708.98|716.77|709.73|717.87|710.83|715.47|708.43|292
1730823600000|2024-11-05 16:20:00|716.82|709.78|719.37|712.33|719.52|712.48|716.42|709.38|221
1730823900000|2024-11-05 16:25:00|719.42|712.38|722.02|714.98|722.32|715.28|719.07|712.03|276
1730824200000|2024-11-05 16:30:00|721.82|714.78|727.57|720.53|727.57|720.53|721.32|714.28|361
1730824500000|2024-11-05 16:35:00|727.62|720.58|730.07|723.03|730.72|723.68|726.57|719.53|510
1730824800000|2024-11-05 16:40:00|730.17|723.13|726.32|719.28|730.37|723.33|724.97|717.93|341
1730825100000|2024-11-05 16:45:00|726.27|719.23|724.19|717.15|727.07|720.03|722.72|715.68|347
1730825400000|2024-11-05 16:50:00|724.24|717.2|724.17|717.13|725.47|718.43|723.32|716.28|366
1730825700000|2024-11-05 16:55:00|724.12|717.08|723.44|716.4|724.67|717.63|722.62|715.58|308
1730826000000|2024-11-05 17:00:00|723.57|716.53|724.97|717.93|725.37|718.33|723.57|716.53|307
1730826300000|2024-11-05 17:05:00|724.87|717.83|727.97|720.93|728.06|721.02|724.57|717.53|176
1730826900000|2024-11-05 17:15:00|726.87|719.83|724.92|717.88|726.87|719.83|724.52|717.48|146
1730827200000|2024-11-05 17:20:00|724.97|717.93|723.87|716.83|725.02|717.98|723.87|716.83|204
1730827500000|2024-11-05 17:25:00|723.92|716.88|723.57|716.53|724.02|716.98|722.27|715.23|201
1730827800000|2024-11-05 17:30:00|723.52|716.48|722.47|715.43|724.27|717.23|722.02|714.98|288
1730828100000|2024-11-05 17:35:00|722.52|715.48|723.02|715.98|723.37|716.33|722.07|715.03|238
1730828400000|2024-11-05 17:40:00|722.92|715.88|722.77|715.73|723.41|716.37|722.27|715.23|129
1730828700000|2024-11-05 17:45:00|722.87|715.83|722.27|715.23|722.92|715.88|720.67|713.63|273
1730829000000|2024-11-05 17:50:00|722.32|715.28|721.82|714.78|722.52|715.48|720.57|713.53|223
1730829300000|2024-11-05 17:55:00|721.77|714.73|720.47|713.43|722.07|715.03|720.25|713.21|142
1730829600000|2024-11-05 18:00:00|720.57|713.53|722.73|715.69|723.48|716.44|720.42|713.38|224
1730829900000|2024-11-05 18:05:00|722.78|715.74|721.96|714.92|722.78|715.74|721.02|713.98|202
1730830200000|2024-11-05 18:10:00|722.01|714.97|718.77|711.73|722.52|715.48|718.47|711.43|164
1730830500000|2024-11-05 18:15:00|718.72|711.68|719.92|712.88|721.17|714.13|718.47|711.43|254
1730830800000|2024-11-05 18:20:00|719.97|712.93|720.47|713.43|720.72|713.68|719.17|712.13|220
1730831100000|2024-11-05 18:25:00|720.37|713.33|721.12|714.08|721.12|714.08|719.77|712.73|222
1730831400000|2024-11-05 18:30:00|721.18|714.14|720.27|713.23|721.52|714.48|719.87|712.83|201
1730831700000|2024-11-05 18:35:00|720.32|713.28|720.47|713.43|720.87|713.83|720.02|712.98|179
1730832000000|2024-11-05 18:40:00|720.42|713.38|719.87|712.83|720.52|713.48|719.62|712.58|134
1730832300000|2024-11-05 18:45:00|719.92|712.88|718.72|711.68|720.57|713.53|717.47|710.43|211
1730832600000|2024-11-05 18:50:00|718.67|711.63|718.87|711.83|719.37|712.33|718.07|711.03|122
1730832900000|2024-11-05 18:55:00|718.92|711.88|719.17|712.13|719.42|712.38|718.72|711.68|74
1730833200000|2024-11-05 19:00:00|719.12|712.08|719.97|712.93|720.07|713.03|719.12|712.08|162
1730833500000|2024-11-05 19:05:00|720.02|712.98|719.12|712.08|720.07|713.03|718.77|711.73|151
1730833800000|2024-11-05 19:10:00|719.17|712.13|719.17|712.13|719.42|712.38|719.17|712.13|13
1730834100000|2024-11-05 19:15:00|718.77|711.73|717.97|710.93|718.77|711.73|717.62|710.58|110
1730834400000|2024-11-05 19:20:00|717.87|710.83|718.57|711.53|718.62|711.58|715.97|708.93|204
1730834700000|2024-11-05 19:25:00|718.62|711.58|718.87|711.83|719.27|712.23|717.82|710.78|111
1730835000000|2024-11-05 19:30:00|718.92|711.88|716.72|709.68|718.92|711.88|716.72|709.68|101
1730835300000|2024-11-05 19:35:00|716.67|709.63|716.52|709.48|716.92|709.88|716.02|708.98|146
1730835600000|2024-11-05 19:40:00|716.47|709.43|716.67|709.63|717.04|710|716.17|709.13|159
1730835900000|2024-11-05 19:45:00|716.62|709.58|714.82|707.78|717.02|709.98|714.37|707.33|193
1730836200000|2024-11-05 19:50:00|714.77|707.73|709.57|702.53|714.77|707.73|708.62|701.58|409
1730836500000|2024-11-05 19:55:00|709.47|702.43|704.57|697.53|710.07|703.03|702.57|695.53|487
1730836800000|2024-11-05 20:00:00|704.67|697.63|711.47|704.43|711.57|704.53|702.77|695.73|391
1730837100000|2024-11-05 20:05:00|711.52|704.48|713.07|706.03|713.67|706.63|710.12|703.08|413
1730837400000|2024-11-05 20:10:00|713.02|705.98|713.87|706.83|713.92|706.88|711.72|704.68|388
1730837700000|2024-11-05 20:15:00|712.37|705.33|712.52|705.48|712.67|705.63|712.22|705.18|68
1730838000000|2024-11-05 20:20:00|712.47|705.43|713.12|706.08|713.12|706.08|711.07|704.03|460
1730838300000|2024-11-05 20:25:00|713.07|706.03|716.27|709.23|716.42|709.38|712.67|705.63|270
1730838600000|2024-11-05 20:30:00|716.32|709.28|717.97|710.93|718.57|711.53|715.77|708.73|276
1730838900000|2024-11-05 20:35:00|717.87|710.83|717.47|710.43|718.02|710.98|716.32|709.28|311
1730839200000|2024-11-05 20:40:00|717.52|710.48|719.07|712.03|719.22|712.18|716.67|709.63|218
1730839500000|2024-11-05 20:45:00|719.12|712.08|719.72|712.68|719.98|712.94|716.87|709.83|304
1730839800000|2024-11-05 20:50:00|719.62|712.58|718.62|711.58|719.97|712.93|718.62|711.58|254
1730840100000|2024-11-05 20:55:00|718.82|711.78|719.62|712.58|720.07|713.03|718.01|710.97|271
1730840400000|2024-11-05 21:00:00|719.72|712.68|717.15|710.11|719.91|712.87|717.15|710.11|378
1730840700000|2024-11-05 21:05:00|717.19|710.15|716.85|709.81|717.69|710.65|716.82|709.78|274
1730841000000|2024-11-05 21:10:00|716.8|709.76|717.02|709.98|718.33|711.29|716.34|709.3|309
1730841300000|2024-11-05 21:15:00|716.87|709.83|717.35|710.31|717.58|710.54|715.85|708.81|474
1730841600000|2024-11-05 21:20:00|717.31|710.27|717.1|710.06|717.96|710.92|716.9|709.86|417
1730841900000|2024-11-05 21:25:00|717.21|710.17|718.24|711.2|718.44|711.4|716.93|709.89|256
1730842200000|2024-11-05 21:30:00|718.37|711.33|717.6|710.56|719.33|712.29|717.5|710.46|265
1730842500000|2024-11-05 21:35:00|717.61|710.57|716.83|709.79|717.68|710.64|716.64|709.6|144
1730842800000|2024-11-05 21:40:00|716.81|709.77|716.86|709.82|717.34|710.3|716.67|709.63|133
1730843100000|2024-11-05 21:45:00|716.87|709.83|715.58|708.54|716.93|709.89|714.91|707.87|312
1730843400000|2024-11-05 21:50:00|715.57|708.53|714.83|707.79|716.09|709.05|714.38|707.34|319
1730843700000|2024-11-05 21:55:00|714.87|707.83|714.62|707.58|716.06|709.02|714.07|707.03|269
1730844000000|2024-11-05 22:00:00|714.65|707.61|714.31|707.27|716.02|708.98|714.2|707.16|345
1730844300000|2024-11-05 22:05:00|714.46|707.42|713.09|706.05|714.99|707.95|712.95|705.91|226
1730844600000|2024-11-05 22:10:00|713.04|706|714.92|707.88|714.92|707.88|712.7|705.66|169
1730844900000|2024-11-05 22:15:00|714.82|707.78|711.71|704.67|714.88|707.84|711.7|704.66|306
1730845200000|2024-11-05 22:20:00|711.76|704.72|712.08|705.04|712.31|705.27|711.1|704.06|196
1730845500000|2024-11-05 22:25:00|712.04|705|715.26|708.22|715.32|708.28|711.66|704.62|247
1730845800000|2024-11-05 22:30:00|715.27|708.23|717.87|710.83|718.07|711.03|715.22|708.18|233
1730846100000|2024-11-05 22:35:00|717.88|710.84|717.07|710.03|717.89|710.85|716.61|709.57|165
1730846400000|2024-11-05 22:40:00|717.13|710.09|716.53|709.49|717.13|710.09|716.53|709.49|152
1730846700000|2024-11-05 22:45:00|716.49|709.45|716.97|709.93|717.02|709.98|716.37|709.33|154
1730847000000|2024-11-05 22:50:00|716.91|709.87|717.76|710.72|717.76|710.72|716.91|709.87|169
1730847300000|2024-11-05 22:55:00|717.72|710.68|720.07|713.03|720.12|713.08|717.72|710.68|140
1730847600000|2024-11-05 23:00:00|720.02|712.98|720.52|713.48|721.57|714.53|718.52|711.48|166
1730847900000|2024-11-05 23:05:00|720.57|713.53|718.77|711.73|720.62|713.58|718.52|711.48|167
1730848200000|2024-11-05 23:10:00|718.82|711.78|718.77|711.73|719.62|712.58|718.22|711.18|195
1730848500000|2024-11-05 23:15:00|718.82|711.78|720.07|713.03|720.07|713.03|717.81|710.77|254
1730848800000|2024-11-05 23:20:00|719.92|712.88|720.32|713.28|720.62|713.58|718.85|711.81|189
1730849100000|2024-11-05 23:25:00|720.27|713.23|723.67|716.63|723.89|716.85|720.17|713.13|216
1730849400000|2024-11-05 23:30:00|723.72|716.68|722.82|715.78|725.22|718.18|722.77|715.73|194
1730849700000|2024-11-05 23:35:00|722.87|715.83|723.97|716.93|724.27|717.23|722.87|715.83|154
1730850000000|2024-11-05 23:40:00|723.87|716.83|722.87|715.83|724.52|717.48|722.62|715.58|239
1730850300000|2024-11-05 23:45:00|722.82|715.78|722.07|715.03|723.77|716.73|722.07|715.03|331
1730850600000|2024-11-05 23:50:00|722.17|715.13|722.58|715.54|722.58|715.54|721.02|713.98|187
1730850900000|2024-11-05 23:55:00|722.52|715.48|723.27|716.23|723.62|716.58|722.37|715.33|214
1730851200000|2024-11-06 00:00:00|723.37|716.33|728.82|721.78|729.82|722.78|723.37|716.33|233
1730851500000|2024-11-06 00:05:00|728.87|721.83|728.37|721.33|730.57|723.53|728.02|720.98|267
1730851800000|2024-11-06 00:10:00|728.32|721.28|729.62|722.58|732.02|724.98|728.27|721.23|368
1730852100000|2024-11-06 00:15:00|729.72|722.68|730.77|723.73|731.02|723.98|728.27|721.23|462
1730852400000|2024-11-06 00:20:00|730.72|723.68|735.57|728.53|735.57|728.53|729.82|722.78|358
1730852700000|2024-11-06 00:25:00|735.62|728.58|739.22|732.18|739.62|732.58|735.62|728.58|356
1730853000000|2024-11-06 00:30:00|739.27|732.23|744.42|737.38|744.42|737.38|739.27|732.23|424
1730853300000|2024-11-06 00:35:00|744.37|737.33|744.97|737.93|747.12|740.08|743.37|736.33|450
1730853600000|2024-11-06 00:40:00|745.02|737.98|753.62|746.58|753.87|746.83|745.02|737.98|402
1730853900000|2024-11-06 00:45:00|753.37|746.33|756.32|749.28|756.97|749.93|752.77|745.73|410
1730854200000|2024-11-06 00:50:00|756.27|749.23|761.32|754.28|762.57|755.53|755.52|748.48|327
1730854500000|2024-11-06 00:55:00|761.37|754.33|762.52|755.48|764.82|757.78|761.37|754.33|222
1730854800000|2024-11-06 01:00:00|762.57|755.53|768.17|761.13|768.17|761.13|762.57|755.53|431
1730855100000|2024-11-06 01:05:00|768.37|761.33|772.57|765.53|773.07|766.03|768.32|761.28|347
1730855400000|2024-11-06 01:10:00|772.67|765.63|783.67|776.63|783.82|776.78|772.67|765.63|317
1730855700000|2024-11-06 01:15:00|783.57|776.53|774.22|767.18|783.87|776.83|772.02|764.98|454
1730856000000|2024-11-06 01:20:00|774.27|767.23|769.12|762.08|774.27|767.23|768.07|761.03|338
1730856300000|2024-11-06 01:25:00|769.37|762.33|775.57|768.53|776.32|769.28|767.07|760.03|321
1730856600000|2024-11-06 01:30:00|775.67|768.63|771.27|764.23|776.22|769.18|769.67|762.63|366
1730856900000|2024-11-06 01:35:00|771.67|764.63|772.67|765.63|772.67|765.63|768.12|761.08|358
1730857200000|2024-11-06 01:40:00|772.57|765.53|769.67|762.63|774.22|767.18|769.02|761.98|435
1730857500000|2024-11-06 01:45:00|769.62|762.58|771.02|763.98|772.37|765.33|768.72|761.68|517
1730857800000|2024-11-06 01:50:00|771.07|764.03|769.52|762.48|771.97|764.93|768.22|761.18|472
1730858100000|2024-11-06 01:55:00|769.62|762.58|767.97|760.93|769.97|762.93|767.82|760.78|444
1730858400000|2024-11-06 02:00:00|768.22|761.18|769.47|762.43|772.02|764.98|767.72|760.68|473
1730858700000|2024-11-06 02:05:00|769.72|762.68|771.82|764.78|772.12|765.08|767.57|760.53|485
1730859000000|2024-11-06 02:10:00|771.77|764.73|769.77|762.73|773.07|766.03|769.62|762.58|526
1730859300000|2024-11-06 02:15:00|769.67|762.63|778.67|771.63|778.74|771.7|769.42|762.38|505
1730859600000|2024-11-06 02:20:00|778.62|771.58|780.42|773.38|785.02|777.98|778.62|771.58|391
1730859900000|2024-11-06 02:25:00|780.27|773.23|784.77|777.73|785.22|778.18|779.85|772.81|555
1730860200000|2024-11-06 02:30:00|784.67|777.63|790.57|783.53|792.77|785.73|784.42|777.38|518
1730860500000|2024-11-06 02:35:00|790.62|783.58|792.42|785.38|794.07|787.03|790.17|783.13|610
1730860800000|2024-11-06 02:40:00|792.37|785.33|790.52|783.48|792.42|785.38|787.62|780.58|410
1730861100000|2024-11-06 02:45:00|790.67|783.63|791.27|784.23|791.75|784.71|788.52|781.48|590
1730861400000|2024-11-06 02:50:00|791.32|784.28|792.67|785.63|793.17|786.13|789.37|782.33|488
1730861700000|2024-11-06 02:55:00|792.72|785.68|791.62|784.58|793.27|786.23|791.12|784.08|506
1730862000000|2024-11-06 03:00:00|791.57|784.53|799.64|792.6|799.64|792.6|791.57|784.53|511
1730862300000|2024-11-06 03:05:00|799.82|792.78|810.37|803.33|816.32|809.28|799.82|792.78|730
1730862600000|2024-11-06 03:10:00|810.62|803.58|803.27|796.23|810.62|803.58|798.62|791.58|319
1730862900000|2024-11-06 03:15:00|803.07|796.03|805.12|798.08|808.97|801.93|801.22|794.18|336
1730863200000|2024-11-06 03:20:00|805.22|798.18|799.82|792.78|805.87|798.83|799.07|792.03|342
1730863500000|2024-11-06 03:25:00|799.87|792.83|803.67|796.63|805.97|798.93|799.82|792.78|197
1730863800000|2024-11-06 03:30:00|803.57|796.53|807.42|800.38|809.02|801.98|802.87|795.83|319
1730864100000|2024-11-06 03:35:00|807.37|800.33|812.32|805.28|817.07|810.03|804.92|797.88|440
1730864400000|2024-11-06 03:40:00|812.37|805.33|815.27|808.23|816.22|809.18|811.17|804.13|398
1730864700000|2024-11-06 03:45:00|815.22|808.18|815.82|808.78|815.97|808.93|813.17|806.13|681
1730865000000|2024-11-06 03:50:00|815.87|808.83|817.12|810.08|819.21|812.17|814.82|807.78|504
1730865300000|2024-11-06 03:55:00|817.07|810.03|825.32|818.28|825.47|818.43|815.22|808.18|402
1730865600000|2024-11-06 04:00:00|825.37|818.33|827.57|820.53|837.42|830.38|825.12|818.08|383
1730865900000|2024-11-06 04:05:00|827.62|820.58|831.02|823.98|832.82|825.78|827.07|820.03|327
1730866200000|2024-11-06 04:10:00|831.12|824.08|854.82|847.78|862.92|855.88|831.12|824.08|615
1730866500000|2024-11-06 04:15:00|854.87|847.83|846.62|839.58|857.22|850.18|845.82|838.78|522
1730866800000|2024-11-06 04:20:00|847.07|840.03|855.47|848.43|855.77|848.73|846.82|839.78|452
1730867100000|2024-11-06 04:25:00|855.62|848.58|851.02|843.98|857.07|850.03|850.12|843.08|583
1730867400000|2024-11-06 04:30:00|850.97|843.93|848.97|841.93|857.27|850.23|844.32|837.28|550
1730867700000|2024-11-06 04:35:00|848.92|841.88|849.72|842.68|854.77|847.73|848.67|841.63|563
1730868000000|2024-11-06 04:40:00|849.77|842.73|851.12|844.08|852.57|845.53|847.37|840.33|459
1730868300000|2024-11-06 04:45:00|851.07|844.03|852.62|845.58|854.77|847.73|850.97|843.93|590
1730868600000|2024-11-06 04:50:00|852.52|845.48|851.72|844.68|853.27|846.23|850.02|842.98|572
1730868900000|2024-11-06 04:55:00|851.77|844.73|854.47|847.43|857.97|850.93|851.22|844.18|514
1730869200000|2024-11-06 05:00:00|854.37|847.33|848.47|841.43|855.92|848.88|844.32|837.28|419
1730869500000|2024-11-06 05:05:00|848.42|841.38|855.57|848.53|858.42|851.38|848.27|841.23|508
1730869800000|2024-11-06 05:10:00|855.67|848.63|855.02|847.98|859.32|852.28|853.97|846.93|537
1730870100000|2024-11-06 05:15:00|855.07|848.03|855.02|847.98|857.82|850.78|853.87|846.83|526
1730870400000|2024-11-06 05:20:00|855.07|848.03|860.32|853.28|861.15|854.11|853.58|846.54|584
1730870700000|2024-11-06 05:25:00|860.42|853.38|869.37|862.33|869.67|862.63|860.02|852.98|404
1730871000000|2024-11-06 05:30:00|868.92|861.88|879.72|872.68|880.17|873.13|868.67|861.63|552
1730871300000|2024-11-06 05:35:00|879.97|872.93|900.17|893.13|912.02|904.98|879.62|872.58|511
1730871600000|2024-11-06 05:40:00|900.32|893.28|905.67|898.63|911.57|904.53|894.52|887.48|842
1730871900000|2024-11-06 05:45:00|905.57|898.53|895.62|888.58|906.47|899.43|895.27|888.23|798
1730872200000|2024-11-06 05:50:00|895.67|888.63|893.37|886.33|896.17|889.13|885.82|878.78|618
1730872500000|2024-11-06 05:55:00|893.42|886.38|898.57|891.53|901.32|894.28|893.27|886.23|594
1730872800000|2024-11-06 06:00:00|898.52|891.48|897.07|890.03|899.47|892.43|893.87|886.83|598
1730873100000|2024-11-06 06:05:00|897.17|890.13|903.62|896.58|905.17|898.13|896.37|889.33|693
1730873400000|2024-11-06 06:10:00|903.52|896.48|902.22|895.18|907.67|900.63|900.97|893.93|538
1730873700000|2024-11-06 06:15:00|902.27|895.23|911.82|904.78|912.57|905.53|902.27|895.23|653
1730874000000|2024-11-06 06:20:00|911.77|904.73|929.37|922.33|935.42|928.38|903.52|896.48|735
1730874300000|2024-11-06 06:25:00|929.32|922.28|922.92|915.88|934.02|926.98|921.12|914.08|611
1730874600000|2024-11-06 06:30:00|922.97|915.93|935.27|928.23|946.27|939.23|920.43|913.39|637
1730874900000|2024-11-06 06:35:00|935.22|928.18|941.62|934.58|949.47|942.43|934.62|927.58|504
1730875200000|2024-11-06 06:40:00|941.67|934.63|935.12|928.08|946.47|939.43|934.87|927.83|716
1730875500000|2024-11-06 06:45:00|935.17|928.13|930.97|923.93|935.37|928.33|927.27|920.23|586
1730875800000|2024-11-06 06:50:00|930.72|923.68|918.52|911.48|931.77|924.73|914.94|907.9|590
1730876100000|2024-11-06 06:55:00|918.87|911.83|917.72|910.68|922.22|915.18|917.17|910.13|550
1730876400000|2024-11-06 07:00:00|917.52|910.48|920.17|913.13|926.52|919.48|917.17|910.13|707
1730876700000|2024-11-06 07:05:00|919.87|912.83|918.47|911.43|921.67|914.63|915.92|908.88|614
1730877000000|2024-11-06 07:10:00|918.32|911.28|920.47|913.43|922.77|915.73|915.97|908.93|766
1730877300000|2024-11-06 07:15:00|920.22|913.18|920.67|913.63|922.42|915.38|917.12|910.08|682
1730877600000|2024-11-06 07:20:00|920.47|913.43|915.12|908.08|921.07|914.03|912.81|905.77|561
1730877900000|2024-11-06 07:25:00|915.02|907.98|924.62|917.58|927.37|920.33|914.67|907.63|826
1730878200000|2024-11-06 07:30:00|924.22|917.18|913.52|906.48|925.62|918.58|913.47|906.43|782
1730878500000|2024-11-06 07:35:00|913.42|906.38|901.77|894.73|915.07|908.03|900.82|893.78|740
1730878800000|2024-11-06 07:40:00|902.62|895.58|892.27|885.23|904.22|897.18|890.77|883.73|831
1730879100000|2024-11-06 07:45:00|892.32|885.28|889.12|882.08|897.32|890.28|887.67|880.63|797
1730879400000|2024-11-06 07:50:00|889.17|882.13|891.37|884.33|891.92|884.88|884.87|877.83|725
1730879700000|2024-11-06 07:55:00|891.42|884.38|889.07|882.03|897.37|890.33|888.37|881.33|640
1730880000000|2024-11-06 08:00:00|889.02|881.98|880.12|873.08|895.52|888.48|878.07|871.03|665
1730880300000|2024-11-06 08:05:00|879.92|872.88|876.32|869.28|882.67|875.63|875.32|868.28|400
1730880600000|2024-11-06 08:10:00|876.37|869.33|876.27|869.23|877.47|870.43|869.22|862.18|587
1730880900000|2024-11-06 08:15:00|876.12|869.08|874.52|867.48|879.12|872.08|869.92|862.88|590
1730881200000|2024-11-06 08:20:00|874.42|867.38|861.82|854.78|874.42|867.38|861.82|854.78|640
1730881500000|2024-11-06 08:25:00|861.92|854.88|873.12|866.08|873.12|866.08|861.87|854.83|653
1730881800000|2024-11-06 08:30:00|873.22|866.18|871.17|864.13|874.62|867.58|868.72|861.68|654
1730882100000|2024-11-06 08:35:00|871.22|864.18|873.07|866.03|877.72|870.68|871.22|864.18|634
1730882400000|2024-11-06 08:40:00|873.12|866.08|882.67|875.63|882.97|875.93|872.41|865.37|706
1730882700000|2024-11-06 08:45:00|882.72|875.68|882.62|875.58|890.02|882.98|881.72|874.68|602
1730883000000|2024-11-06 08:50:00|882.67|875.63|895.02|887.98|895.37|888.33|882.52|875.48|697
1730883300000|2024-11-06 08:55:00|894.82|887.78|898.57|891.53|900.62|893.58|890.87|883.83|381
1730883600000|2024-11-06 09:00:00|898.67|891.63|903.02|895.98|906.92|899.88|897.82|890.78|516
1730883900000|2024-11-06 09:05:00|902.87|895.83|898.72|891.68|903.07|896.03|898.52|891.48|669
1730884200000|2024-11-06 09:10:00|898.82|891.78|894.12|887.08|899.17|892.13|893.92|886.88|646
1730884500000|2024-11-06 09:15:00|894.07|887.03|897.52|890.48|899.97|892.93|893.97|886.93|610
1730884800000|2024-11-06 09:20:00|897.57|890.53|897.67|890.63|902.32|895.28|894.82|887.78|654
1730885100000|2024-11-06 09:25:00|897.62|890.58|898.47|891.43|900.92|893.88|897.22|890.18|536
1730885400000|2024-11-06 09:30:00|898.52|891.48|899.67|892.63|902.47|895.43|897.63|890.59|600
1730885700000|2024-11-06 09:35:00|900.22|893.18|900.07|893.03|904.37|897.33|898.82|891.78|589
1730886000000|2024-11-06 09:40:00|899.97|892.93|905.22|898.18|906.37|899.33|899.62|892.58|614
1730886300000|2024-11-06 09:45:00|905.17|898.13|917.07|910.03|921.72|914.68|905.07|898.03|601
1730886600000|2024-11-06 09:50:00|917.12|910.08|917.52|910.48|924.27|917.23|917.12|910.08|621
1730886900000|2024-11-06 09:55:00|917.57|910.53|915.22|908.18|918.92|911.88|912.86|905.82|419
1730887200000|2024-11-06 10:00:00|915.32|908.28|913.51|906.47|917.82|910.78|913.02|905.98|489
1730887500000|2024-11-06 10:05:00|913.61|906.57|912.27|905.23|914.02|906.98|912.27|905.23|40
1730887800000|2024-11-06 10:10:00|913.72|906.68|913.77|906.73|916.77|909.73|913.51|906.47|262
1730888100000|2024-11-06 10:15:00|913.73|906.69|911.37|904.33|914.87|907.83|910.02|902.98|403
1730888400000|2024-11-06 10:20:00|911.42|904.38|914.37|907.33|914.37|907.33|911.12|904.08|169
1730888700000|2024-11-06 10:25:00|912.82|905.78|913.72|906.68|914.52|907.48|910.91|903.87|212
1730889000000|2024-11-06 10:30:00|913.82|906.78|913.28|906.24|914.92|907.88|910.47|903.43|427
1730889300000|2024-11-06 10:35:00|913.38|906.34|913.12|906.08|916.87|909.83|911.57|904.53|389
1730889600000|2024-11-06 10:40:00|913.07|906.03|912.37|905.33|916.37|909.33|912.07|905.03|406
1730889900000|2024-11-06 10:45:00|912.32|905.28|908.07|901.03|913.12|906.08|908.07|901.03|335
1730890200000|2024-11-06 10:50:00|907.71|900.67|908.87|901.83|909.43|902.39|905.62|898.58|306
1730890500000|2024-11-06 10:55:00|908.77|901.73|909.77|902.73|910.87|903.83|908.02|900.98|276
1730890800000|2024-11-06 11:00:00|909.72|902.68|907.97|900.93|911.52|904.48|907.47|900.43|426
1730891100000|2024-11-06 11:05:00|907.92|900.88|912.17|905.13|913.22|906.18|907.92|900.88|359
1730891400000|2024-11-06 11:10:00|912.12|905.08|910.71|903.67|912.12|905.08|907.3|900.26|328
1730891700000|2024-11-06 11:15:00|910.86|903.82|921.52|914.48|922.47|915.43|910.62|903.58|472
1730892000000|2024-11-06 11:20:00|921.67|914.63|919.17|912.13|922.37|915.33|918.93|911.89|558
1730892300000|2024-11-06 11:25:00|919.12|912.08|919.32|912.28|919.82|912.78|916.92|909.88|448
1730892600000|2024-11-06 11:30:00|919.37|912.33|917.97|910.93|919.37|912.33|915.37|908.33|461
1730892900000|2024-11-06 11:35:00|917.87|910.83|916.02|908.98|920.67|913.63|916.02|908.98|446
1730893200000|2024-11-06 11:40:00|916.07|909.03|916.42|909.38|918.22|911.18|914.67|907.63|439
1730893500000|2024-11-06 11:45:00|916.32|909.28|899.87|892.83|916.72|909.68|899.37|892.33|501
1730893800000|2024-11-06 11:50:00|899.82|892.78|904.82|897.78|905.22|898.18|899.27|892.23|650
1730894100000|2024-11-06 11:55:00|904.77|897.73|909.32|902.28|909.87|902.83|904.12|897.08|405
1730894400000|2024-11-06 12:00:00|909.12|902.08|920.37|913.33|920.37|913.33|908.57|901.53|546
1730894700000|2024-11-06 12:05:00|920.57|913.53|917.42|910.38|921.52|914.48|916.22|909.18|576
1730895000000|2024-11-06 12:10:00|917.52|910.48|913.77|906.73|917.57|910.53|913.02|905.98|511
1730895300000|2024-11-06 12:15:00|913.87|906.83|913.97|906.93|920.62|913.58|913.27|906.23|602
1730895600000|2024-11-06 12:20:00|913.87|906.83|908.67|901.63|913.87|906.83|908.47|901.43|612
1730895900000|2024-11-06 12:25:00|908.77|901.73|913.32|906.28|913.52|906.48|908.77|901.73|536
1730896200000|2024-11-06 12:30:00|913.37|906.33|912.47|905.43|914.62|907.58|910.77|903.73|597
1730896500000|2024-11-06 12:35:00|912.42|905.38|913.27|906.23|917.57|910.53|911.3|904.26|456
1730896800000|2024-11-06 12:40:00|913.42|906.38|913.56|906.52|915.87|908.83|912.47|905.43|481
1730897100000|2024-11-06 12:45:00|913.57|906.53|911.27|904.23|917.57|910.53|911.07|904.03|603
1730897400000|2024-11-06 12:50:00|911.22|904.18|916.22|909.18|916.82|909.78|911.22|904.18|524
1730897700000|2024-11-06 12:55:00|916.27|909.23|914.35|907.31|916.82|909.78|914.02|906.98|470
1730898000000|2024-11-06 13:00:00|914.37|907.33|913.37|906.33|919.97|912.93|910.57|903.53|483
1730898300000|2024-11-06 13:05:00|913.47|906.43|913.82|906.78|916.62|909.58|912.32|905.28|537
1730898600000|2024-11-06 13:10:00|913.84|906.8|911.92|904.88|916.87|909.83|911.05|904.01|568
1730898900000|2024-11-06 13:15:00|911.87|904.83|909.52|902.48|918.52|911.48|908.27|901.23|635
1730899200000|2024-11-06 13:20:00|909.47|902.43|910.42|903.38|910.67|903.63|904.87|897.83|738
1730899500000|2024-11-06 13:25:00|910.57|903.53|909.52|902.48|915.07|908.03|909.47|902.43|615
1730899800000|2024-11-06 13:30:00|909.47|902.43|909.12|902.08|911.97|904.93|906.39|899.35|610
1730900100000|2024-11-06 13:35:00|909.22|902.18|912.87|905.83|913.27|906.23|907.57|900.53|509
1730900400000|2024-11-06 13:40:00|913.07|906.03|908.22|901.18|914.12|907.08|907.72|900.68|409
1730900700000|2024-11-06 13:45:00|908.17|901.13|914.17|907.13|914.97|907.93|907.62|900.58|499
1730901000000|2024-11-06 13:50:00|914.12|907.08|912.22|905.18|917.22|910.18|912.21|905.17|413
1730901300000|2024-11-06 13:55:00|912.27|905.23|910.82|903.78|913.72|906.68|909.82|902.78|484
1730901600000|2024-11-06 14:00:00|910.57|903.53|920.27|913.23|920.92|913.88|910.57|903.53|530
1730901900000|2024-11-06 14:05:00|920.52|913.48|917.32|910.28|923.12|916.08|915.27|908.23|655
1730902200000|2024-11-06 14:10:00|917.37|910.33|919.97|912.93|921.22|914.18|915.42|908.38|509
1730902500000|2024-11-06 14:15:00|919.92|912.88|917.22|910.18|921.12|914.08|914.94|907.9|491
1730902800000|2024-11-06 14:20:00|917.07|910.03|918.07|911.03|925.37|918.33|917.07|910.03|647
1730903100000|2024-11-06 14:25:00|918.17|911.13|917.97|910.93|920.02|912.98|915.62|908.58|530
1730903400000|2024-11-06 14:30:00|918.02|910.98|925.92|918.88|928.87|921.83|917.37|910.33|607
1730903700000|2024-11-06 14:35:00|926.07|919.03|929.32|922.28|930.42|923.38|925.07|918.03|627
1730904000000|2024-11-06 14:40:00|929.42|922.38|923.82|916.78|931.52|924.48|923.37|916.33|548
1730904300000|2024-11-06 14:45:00|923.12|916.08|912.82|905.78|923.12|916.08|912.37|905.33|547
1730904600000|2024-11-06 14:50:00|912.87|905.83|914.52|907.48|918.97|911.93|909.37|902.33|513
1730904900000|2024-11-06 14:55:00|914.22|907.18|911.57|904.53|916.12|909.08|909.42|902.38|500
1730905200000|2024-11-06 15:00:00|911.62|904.58|913.57|906.53|917.07|910.03|907.22|900.18|613
1730905500000|2024-11-06 15:05:00|913.67|906.63|914.37|907.33|917.62|910.58|910.77|903.73|519
1730905800000|2024-11-06 15:10:00|914.42|907.38|922.42|915.38|922.97|915.93|914.37|907.33|615
1730906100000|2024-11-06 15:15:00|922.37|915.33|929.32|922.28|929.87|922.83|917.42|910.38|638
1730906400000|2024-11-06 15:20:00|929.37|922.33|931.52|924.48|932.02|924.98|926.47|919.43|725
1730906700000|2024-11-06 15:25:00|931.47|924.43|930.42|923.38|937.02|929.98|929.57|922.53|591
1730907000000|2024-11-06 15:30:00|930.47|923.43|931.17|924.13|932.77|925.73|926.72|919.68|532
1730907300000|2024-11-06 15:35:00|931.22|924.18|926.52|919.48|931.77|924.73|924.07|917.03|635
1730907600000|2024-11-06 15:40:00|926.67|919.63|927.97|920.93|932.12|925.08|924.87|917.83|499
1730907900000|2024-11-06 15:45:00|928.03|920.99|933.17|926.13|935.62|928.58|928.03|920.99|609
1730908200000|2024-11-06 15:50:00|933.27|926.23|935.22|928.18|935.37|928.33|929.92|922.88|502
1730908500000|2024-11-06 15:55:00|935.17|928.13|932.72|925.68|935.82|928.78|932.17|925.13|496
1730908800000|2024-11-06 16:00:00|932.67|925.63|929.42|922.38|933.52|926.48|929.42|922.38|651
1730909100000|2024-11-06 16:05:00|929.52|922.48|935.87|928.83|936.37|929.33|927.67|920.63|559
1730909400000|2024-11-06 16:10:00|935.77|928.73|930.72|923.68|935.77|928.73|928.77|921.73|420
1730909700000|2024-11-06 16:15:00|930.82|923.78|935.27|928.23|935.72|928.68|930.72|923.68|536
1730910000000|2024-11-06 16:20:00|935.37|928.33|927.58|920.54|935.72|928.68|926.07|919.03|480
1730910300000|2024-11-06 16:25:00|927.62|920.58|936.22|929.18|937.57|930.53|927.47|920.43|597
1730910600000|2024-11-06 16:30:00|936.27|929.23|936.22|929.18|941.02|933.98|932.39|925.35|535
1730910900000|2024-11-06 16:35:00|936.32|929.28|937.27|930.23|939.77|932.73|929.62|922.58|694
1730911200000|2024-11-06 16:40:00|937.17|930.13|937.37|930.33|937.62|930.58|934.07|927.03|569
1730911500000|2024-11-06 16:45:00|937.22|930.18|937.62|930.58|939.37|932.33|933.17|926.13|657
1730911800000|2024-11-06 16:50:00|937.67|930.63|936.12|929.08|938.72|931.68|934.97|927.93|525
1730912100000|2024-11-06 16:55:00|936.17|929.13|938.97|931.93|939.87|932.83|935.72|928.68|358
1730912400000|2024-11-06 17:00:00|939.02|931.98|936.12|929.08|939.02|931.98|932.72|925.68|516
1730912700000|2024-11-06 17:05:00|936.22|929.18|928.67|921.63|936.82|929.78|928.67|921.63|439
1730913000000|2024-11-06 17:10:00|928.72|921.68|928.22|921.18|930.37|923.33|927.47|920.43|383
1730913300000|2024-11-06 17:15:00|928.17|921.13|930.87|923.83|931.87|924.83|927.32|920.28|409
1730913600000|2024-11-06 17:20:00|930.92|923.88|931.6|924.56|931.67|924.63|927.52|920.48|339
1730913900000|2024-11-06 17:25:00|931.57|924.53|931.42|924.38|934.13|927.09|929.47|922.43|318
1730914200000|2024-11-06 17:30:00|931.32|924.28|934.17|927.13|935.87|928.83|931.32|924.28|339
1730914500000|2024-11-06 17:35:00|934.02|926.98|932.62|925.58|935.63|928.59|931.87|924.83|408
1730914800000|2024-11-06 17:40:00|932.72|925.68|930.17|923.13|933.29|926.25|930.07|923.03|322
1730915100000|2024-11-06 17:45:00|930.12|923.08|930.07|923.03|932.97|925.93|928.77|921.73|331
1730915400000|2024-11-06 17:50:00|930.02|922.98|930.42|923.38|930.42|923.38|929.17|922.13|285
1730915700000|2024-11-06 17:55:00|930.37|923.33|932.52|925.48|934.12|927.08|929.82|922.78|273
1730916000000|2024-11-06 18:00:00|932.47|925.43|930.37|923.33|933.22|926.18|929.12|922.08|302
1730916300000|2024-11-06 18:05:00|930.17|923.13|929.12|922.08|931.67|924.63|927.07|920.03|316
1730916600000|2024-11-06 18:10:00|929.07|922.03|924.6|917.56|929.67|922.63|924.54|917.5|440
1730916900000|2024-11-06 18:15:00|924.15|917.11|925.17|918.13|926.97|919.93|921.17|914.13|453
1730917200000|2024-11-06 18:20:00|925.27|918.23|922.87|915.83|925.77|918.73|921.82|914.78|380
1730917500000|2024-11-06 18:25:00|922.97|915.93|922.02|914.98|924.67|917.63|921.62|914.58|307
1730917800000|2024-11-06 18:30:00|921.97|914.93|922.69|915.65|925.67|918.63|921.07|914.03|365
1730918100000|2024-11-06 18:35:00|922.57|915.53|925.72|918.68|925.87|918.83|920.02|912.98|303
1730918400000|2024-11-06 18:40:00|925.77|918.73|922.67|915.63|928.02|920.98|922.32|915.28|260
1730918700000|2024-11-06 18:45:00|922.61|915.57|922.22|915.18|922.61|915.57|920.82|913.78|291
1730919000000|2024-11-06 18:50:00|922.17|915.13|922.62|915.58|923.57|916.53|920.17|913.13|281
1730919600000|2024-11-06 19:00:00|923.87|916.83|924.27|917.23|924.97|917.93|922.27|915.23|106
1730919900000|2024-11-06 19:05:00|924.22|917.18|923.82|916.78|924.22|917.18|922.02|914.98|230
1730920200000|2024-11-06 19:10:00|923.77|916.73|924.27|917.23|925.07|918.03|923.42|916.38|262
1730920500000|2024-11-06 19:15:00|924.22|917.18|926.82|919.78|927.12|920.08|923.77|916.73|255
1730920800000|2024-11-06 19:20:00|926.77|919.73|925.57|918.53|926.92|919.88|925.12|918.08|202
1730921100000|2024-11-06 19:25:00|925.42|918.38|926.77|919.73|928.92|921.88|925.37|918.33|297
1730921400000|2024-11-06 19:30:00|927.12|920.08|924.17|917.13|928.12|921.08|924.17|917.13|387
1730921700000|2024-11-06 19:35:00|924.37|917.33|920.37|913.33|924.62|917.58|920.32|913.28|217
1730922000000|2024-11-06 19:40:00|920.17|913.13|922.82|915.78|924.27|917.23|919.77|912.73|252
1730922300000|2024-11-06 19:45:00|922.77|915.73|927.27|920.23|927.42|920.38|922.52|915.48|314
1730922600000|2024-11-06 19:50:00|927.32|920.28|933.07|926.03|933.12|926.08|926.02|918.98|406
1730922900000|2024-11-06 19:55:00|933.17|926.13|934.82|927.78|934.82|927.78|931.32|924.28|406
1730923200000|2024-11-06 20:00:00|934.92|927.88|932.12|925.08|937.42|930.38|931.87|924.83|521
1730923500000|2024-11-06 20:05:00|932.07|925.03|934.17|927.13|934.22|927.18|931.27|924.23|380
1730923800000|2024-11-06 20:10:00|934.22|927.18|941.04|934|941.82|934.78|934.22|927.18|611
1730924100000|2024-11-06 20:15:00|940.99|933.95|934.82|927.78|942.07|935.03|934.82|927.78|522
1730924400000|2024-11-06 20:20:00|934.97|927.93|929.37|922.33|935.47|928.43|929.22|922.18|439
1730924700000|2024-11-06 20:25:00|929.52|922.48|925.92|918.88|930.72|923.68|925.47|918.43|401
1730925000000|2024-11-06 20:30:00|925.97|918.93|931.47|924.43|933.07|926.03|925.87|918.83|422
1730925300000|2024-11-06 20:35:00|931.42|924.38|934.24|927.2|936.12|929.08|931.02|923.98|427
1730925600000|2024-11-06 20:40:00|934.42|927.38|933.87|926.83|935.47|928.43|929.77|922.73|403
1730925900000|2024-11-06 20:45:00|933.82|926.78|937.32|930.28|938.57|931.53|933.62|926.58|441
1730926200000|2024-11-06 20:50:00|937.42|930.38|944.62|937.58|945.92|938.88|936.17|929.13|502
1730926500000|2024-11-06 20:55:00|944.67|937.63|941.12|934.08|946.92|939.88|941.07|934.03|715
1730926800000|2024-11-06 21:00:00|941.82|934.78|935.77|928.73|941.82|934.78|935.33|928.29|865
1730927100000|2024-11-06 21:05:00|935.79|928.75|937.96|930.92|938.17|931.13|935.79|928.75|263
1730927400000|2024-11-06 21:10:00|938|930.96|941.83|934.79|942.28|935.24|938|930.96|585
1730927700000|2024-11-06 21:15:00|941.8|934.76|939.16|932.12|942.89|935.85|938.89|931.85|781
1730928000000|2024-11-06 21:20:00|939.26|932.22|940.15|933.11|940.41|933.37|937.1|930.06|678
1730928300000|2024-11-06 21:25:00|940.13|933.09|937.76|930.72|940.13|933.09|937.19|930.15|556
1730928600000|2024-11-06 21:30:00|937.73|930.69|945.21|938.17|945.31|938.27|937.5|930.46|739
1730928900000|2024-11-06 21:35:00|945.22|938.18|945.45|938.41|947.61|940.57|945.1|938.06|472
1730929200000|2024-11-06 21:40:00|945.5|938.46|949.26|942.22|949.44|942.4|945.16|938.12|412
1730929500000|2024-11-06 21:45:00|949.27|942.23|949.55|942.51|952.6|945.56|948.9|941.86|725
1730929800000|2024-11-06 21:50:00|949.48|942.44|948.63|941.59|949.53|942.49|946.87|939.83|666
1730930100000|2024-11-06 21:55:00|948.6|941.56|948.37|941.33|950.54|943.5|947.12|940.08|570
1730930400000|2024-11-06 22:00:00|948.59|941.55|951.09|944.05|956.72|949.68|947.82|940.78|880
1730930700000|2024-11-06 22:05:00|950.67|943.63|948.78|941.74|951.08|944.04|947.31|940.27|585
1730931000000|2024-11-06 22:10:00|948.53|941.49|946.89|939.85|950.26|943.22|945.59|938.55|435
1730931300000|2024-11-06 22:15:00|946.92|939.88|940.49|933.45|947.41|940.37|940.49|933.45|757
1730931600000|2024-11-06 22:20:00|940.46|933.42|942.37|935.33|942.66|935.62|940.06|933.02|360
1730931900000|2024-11-06 22:25:00|942.38|935.34|943.7|936.66|944.01|936.97|941.42|934.38|308
1730932200000|2024-11-06 22:30:00|943.71|936.67|950.52|943.48|951.53|944.49|943.71|936.67|470
1730932500000|2024-11-06 22:35:00|950.6|943.56|956.31|949.27|956.31|949.27|949.74|942.7|420
1730932800000|2024-11-06 22:40:00|956.25|949.21|959.47|952.43|960.12|953.08|955.85|948.81|544
1730933100000|2024-11-06 22:45:00|959.45|952.41|966.1|959.06|971.71|964.67|959.12|952.08|702
1730933400000|2024-11-06 22:50:00|966.06|959.02|967.96|960.92|967.96|960.92|959.9|952.86|607
1730933700000|2024-11-06 22:55:00|967.95|960.91|960.82|953.78|968.63|961.59|959.97|952.93|579
1730934000000|2024-11-06 23:00:00|960.87|953.83|958.37|951.33|964.62|957.58|955.72|948.68|458
1730934300000|2024-11-06 23:05:00|958.22|951.18|958.12|951.08|959.62|952.58|956.12|949.08|427
1730934600000|2024-11-06 23:10:00|958.02|950.98|959.72|952.68|961.72|954.68|957.67|950.63|417
1730934900000|2024-11-06 23:15:00|959.87|952.83|951.37|944.33|959.92|952.88|951.27|944.23|431
1730935200000|2024-11-06 23:20:00|951.27|944.23|946.47|939.43|951.27|944.23|944.97|937.93|310
1730935500000|2024-11-06 23:25:00|946.62|939.58|946.57|939.53|948.42|941.38|944.97|937.93|332
1730935800000|2024-11-06 23:30:00|946.42|939.38|941.17|934.13|949.27|942.23|940.97|933.93|289
1730936100000|2024-11-06 23:35:00|940.87|933.83|936.37|929.33|941.35|934.31|936.22|929.18|219
1730936400000|2024-11-06 23:40:00|936.42|929.38|935.37|928.33|937.92|930.88|933.22|926.18|316
1730936700000|2024-11-06 23:45:00|935.42|928.38|936.07|929.03|937.02|929.98|934.37|927.33|535
1730937000000|2024-11-06 23:50:00|935.92|928.88|936.02|928.98|938.57|931.53|935.84|928.8|362
1730937300000|2024-11-06 23:55:00|936|928.96|932.51|925.47|936.07|929.03|932.37|925.33|126
1730937600000|2024-11-07 00:00:00|932.41|925.37|935.57|928.53|938.22|931.18|932.41|925.37|419
1730937900000|2024-11-07 00:05:00|935.47|928.43|947.37|940.33|948.87|941.83|932.87|925.83|547
1730938200000|2024-11-07 00:10:00|947.12|940.08|952.27|945.23|952.32|945.28|946.12|939.08|519
1730938500000|2024-11-07 00:15:00|952.42|945.38|946.22|939.18|953.47|946.43|941.87|934.83|537
1730938800000|2024-11-07 00:20:00|946.17|939.13|934.17|927.13|946.17|939.13|933.92|926.88|325
1730939100000|2024-11-07 00:25:00|934.32|927.28|941.67|934.63|941.67|934.63|932.47|925.43|465
1730939400000|2024-11-07 00:30:00|941.62|934.58|939.07|932.03|945.67|938.63|938.72|931.68|609
1730939700000|2024-11-07 00:35:00|938.97|931.93|940.02|932.98|942.17|935.13|937.76|930.72|502
1730940000000|2024-11-07 00:40:00|939.92|932.88|932.86|925.82|944.77|937.73|932.86|925.82|536
1730940300000|2024-11-07 00:45:00|932.87|925.83|934.49|927.45|940.22|933.18|932.57|925.53|531
1730940600000|2024-11-07 00:50:00|934.54|927.5|934.75|927.71|939.12|932.08|934.07|927.03|431
1730940900000|2024-11-07 00:55:00|934.85|927.81|937.67|930.63|938.42|931.38|934.27|927.23|605
1730941200000|2024-11-07 01:00:00|937.77|930.73|936.87|929.83|937.77|930.73|934.27|927.23|562
1730941500000|2024-11-07 01:05:00|936.72|929.68|938.74|931.7|941|933.96|935.27|928.23|567
1730941800000|2024-11-07 01:10:00|938.79|931.75|939.92|932.88|940.02|932.98|935.27|928.23|543
1730942100000|2024-11-07 01:15:00|939.87|932.83|942.67|935.63|943.47|936.43|935.62|928.58|679
1730942400000|2024-11-07 01:20:00|942.77|935.73|945.47|938.43|947.97|940.93|942.02|934.98|664
1730942700000|2024-11-07 01:25:00|945.37|938.33|953.12|946.08|957.87|950.83|943.92|936.88|658
1730943000000|2024-11-07 01:30:00|952.97|945.93|946.74|939.7|956.27|949.23|946.62|939.58|542
1730943300000|2024-11-07 01:35:00|946.99|939.95|942.62|935.58|947.27|940.23|941.07|934.03|529
1730943600000|2024-11-07 01:40:00|942.57|935.53|936.52|929.48|946.13|939.09|936.12|929.08|431
1730943900000|2024-11-07 01:45:00|936.46|929.42|943.12|936.08|945.47|938.43|936.42|929.38|612
1730944200000|2024-11-07 01:50:00|943.17|936.13|940.27|933.23|943.72|936.68|940.02|932.98|607
1730944500000|2024-11-07 01:55:00|940.32|933.28|938.22|931.18|941.22|934.18|936.47|929.43|509
1730944800000|2024-11-07 02:00:00|938.17|931.13|947.42|940.38|948.32|941.28|937.2|930.16|533
1730945100000|2024-11-07 02:05:00|947.52|940.48|945.32|938.28|948.32|941.28|943.84|936.8|508
1730945400000|2024-11-07 02:10:00|945.27|938.23|944.73|937.69|945.32|938.28|944.73|937.69|11
1730945700000|2024-11-07 02:15:00|941.42|934.38|936.37|929.33|941.42|934.38|934.62|927.58|331
1730946000000|2024-11-07 02:20:00|936.32|929.28|942.87|935.83|943.7|936.66|936.22|929.18|328
1730946300000|2024-11-07 02:25:00|942.85|935.81|942.82|935.78|943.17|936.13|942.8|935.76|13
1730946600000|2024-11-07 02:30:00|943.02|935.98|938.72|931.68|943.42|936.38|938.07|931.03|431
1730946900000|2024-11-07 02:35:00|938.67|931.63|942.42|935.38|942.87|935.83|937.02|929.98|394
1730947200000|2024-11-07 02:40:00|942.37|935.33|937.87|930.83|944.97|937.93|937.42|930.38|358
1730947500000|2024-11-07 02:45:00|937.92|930.88|939.57|932.53|941.17|934.13|937.47|930.43|490
1730947800000|2024-11-07 02:50:00|939.47|932.43|940.32|933.28|941.82|934.78|937.47|930.43|589
1730948100000|2024-11-07 02:55:00|940.37|933.33|939.87|932.83|941.6|934.56|938.22|931.18|573
1730948400000|2024-11-07 03:00:00|939.92|932.88|940.67|933.63|942.82|935.78|937.22|930.18|593
1730948700000|2024-11-07 03:05:00|940.52|933.48|939.57|932.53|941.82|934.78|938.12|931.08|613
1730949000000|2024-11-07 03:10:00|939.62|932.58|938.42|931.38|943.77|936.73|938.17|931.13|476
1730949300000|2024-11-07 03:15:00|938.37|931.33|939.27|932.23|941.57|934.53|938.07|931.03|624
1730949600000|2024-11-07 03:20:00|939.22|932.18|940.72|933.68|940.87|933.83|936.55|929.51|473
1730949900000|2024-11-07 03:25:00|940.77|933.73|937.92|930.88|941.04|934|934.67|927.63|526
1730950200000|2024-11-07 03:30:00|938.07|931.03|933.62|926.58|938.12|931.08|931.87|924.83|520
1730950500000|2024-11-07 03:35:00|933.57|926.53|924.02|916.98|933.57|926.53|923.72|916.68|467
1730950800000|2024-11-07 03:40:00|923.97|916.93|927.24|920.2|927.77|920.73|923.92|916.88|407
1730951100000|2024-11-07 03:45:00|927.29|920.25|927.57|920.53|929.27|922.23|926.37|919.33|486
1730951400000|2024-11-07 03:50:00|927.52|920.48|925.52|918.48|928.62|921.58|925.47|918.43|474
1730951700000|2024-11-07 03:55:00|925.57|918.53|926.92|919.88|927.37|920.33|923.77|916.73|354
1730952000000|2024-11-07 04:00:00|926.87|919.83|924.87|917.83|929.37|922.33|924.77|917.73|448
1730952300000|2024-11-07 04:05:00|924.82|917.78|925.64|918.6|927.92|920.88|923.87|916.83|508
1730952600000|2024-11-07 04:10:00|925.59|918.55|921.17|914.13|927.22|920.18|920.69|913.65|362
1730952900000|2024-11-07 04:15:00|921.22|914.18|920.87|913.83|923.52|916.48|920.47|913.43|315
1730953200000|2024-11-07 04:20:00|920.72|913.68|929.32|922.28|929.52|922.48|920.49|913.45|346
1730953500000|2024-11-07 04:25:00|929.17|922.13|925.07|918.03|930.52|923.48|924.17|917.13|280
1730953800000|2024-11-07 04:30:00|925.27|918.23|923.87|916.83|927.37|920.33|923.72|916.68|315
1730954100000|2024-11-07 04:35:00|923.82|916.78|919.72|912.68|923.82|916.78|918.92|911.88|213
1730954400000|2024-11-07 04:40:00|919.87|912.83|916|908.96|919.97|912.93|915.82|908.78|337
1730954700000|2024-11-07 04:45:00|916.05|909.01|917.16|910.12|919.37|912.33|916|908.96|373
1730955000000|2024-11-07 04:50:00|917.17|910.13|923.97|916.93|924.97|917.93|917.17|910.13|329
1730955300000|2024-11-07 04:55:00|923.92|916.88|921.97|914.93|924.52|917.48|921.47|914.43|304
1730955600000|2024-11-07 05:00:00|922.02|914.98|918.92|911.88|922.87|915.83|918.87|911.83|282
1730955900000|2024-11-07 05:05:00|919.02|911.98|918.07|911.03|919.22|912.18|917.6|910.56|193
1730956200000|2024-11-07 05:10:00|918.02|910.98|918.32|911.28|919.82|912.78|917.63|910.59|292
1730956500000|2024-11-07 05:15:00|918.47|911.43|918.42|911.38|918.5|911.46|915.67|908.63|265
1730956800000|2024-11-07 05:20:00|918.45|911.41|917.57|910.53|918.72|911.68|916.4|909.36|228
1730957100000|2024-11-07 05:25:00|917.62|910.58|919.07|912.03|921.02|913.98|917.02|909.98|248
1730957400000|2024-11-07 05:30:00|918.87|911.83|913.12|906.08|918.92|911.88|913.04|906|250
1730957700000|2024-11-07 05:35:00|913.02|905.98|912.79|905.75|914.87|907.83|912.37|905.33|207
1730958000000|2024-11-07 05:40:00|912.75|905.71|910.62|903.58|912.92|905.88|909.65|902.61|181
1730958300000|2024-11-07 05:45:00|910.57|903.53|912.12|905.08|912.67|905.63|908.37|901.33|183
1730958600000|2024-11-07 05:50:00|911.82|904.78|915.67|908.63|915.87|908.83|911.82|904.78|209
1730958900000|2024-11-07 05:55:00|915.77|908.73|912.77|905.73|915.82|908.78|912.37|905.33|148
1730959200000|2024-11-07 06:00:00|912.72|905.68|906.67|899.63|912.72|905.68|906.47|899.43|176
1730959500000|2024-11-07 06:05:00|906.62|899.58|905.97|898.93|907.02|899.98|904.72|897.68|197
1730959800000|2024-11-07 06:10:00|905.92|898.88|901.82|894.78|906.17|899.13|901.77|894.73|383
1730960100000|2024-11-07 06:15:00|901.87|894.83|903.33|896.29|905.27|898.23|901.49|894.45|418
1730960400000|2024-11-07 06:20:00|903.28|896.24|900.62|893.58|903.62|896.58|900.57|893.53|183
1730960700000|2024-11-07 06:25:00|900.57|893.53|899.07|892.03|900.57|893.53|897.31|890.27|204
1730961000000|2024-11-07 06:30:00|897.17|890.13|894.67|887.63|897.22|890.18|894.16|887.12|81
1730961300000|2024-11-07 06:35:00|894.57|887.53|895.72|888.68|898.22|891.18|894.12|887.08|367
1730961600000|2024-11-07 06:40:00|895.87|888.83|888.62|881.58|895.97|888.93|887.92|880.88|427
1730961900000|2024-11-07 06:45:00|888.67|881.63|885.92|878.88|889.32|882.28|885.07|878.03|501
1730962200000|2024-11-07 06:50:00|886.07|879.03|893.62|886.58|893.62|886.58|885.67|878.63|489
1730962500000|2024-11-07 06:55:00|893.57|886.53|895.17|888.13|897.17|890.13|893.57|886.53|362
1730962800000|2024-11-07 07:00:00|895.12|888.08|896.22|889.18|898.77|891.73|894.51|887.47|397
1730963100000|2024-11-07 07:05:00|896.27|889.23|898.57|891.53|900.42|893.38|894.07|887.03|379
1730963400000|2024-11-07 07:10:00|898.52|891.48|897.42|890.38|899.32|892.28|895.75|888.71|318
1730963700000|2024-11-07 07:15:00|897.47|890.43|898.82|891.78|898.92|891.88|896.14|889.1|377
1730964000000|2024-11-07 07:20:00|898.87|891.83|898.22|891.18|898.92|891.88|894.87|887.83|341
1730964300000|2024-11-07 07:25:00|898.17|891.13|896.12|889.08|903.02|895.98|895.97|888.93|326
1730964600000|2024-11-07 07:30:00|896.07|889.03|897.12|890.08|897.72|890.68|895.52|888.48|337
1730964900000|2024-11-07 07:35:00|897.02|889.98|897.52|890.48|897.52|890.48|895.52|888.48|199
1730965200000|2024-11-07 07:40:00|897.42|890.38|898.22|891.18|899.87|892.83|896.92|889.88|219
1730965500000|2024-11-07 07:45:00|898.27|891.23|898.17|891.13|899.38|892.34|897.82|890.78|167
1730965800000|2024-11-07 07:50:00|898.07|891.03|897.07|890.03|898.07|891.03|896.37|889.33|146
1730966100000|2024-11-07 07:55:00|897.12|890.08|896.17|889.13|898.07|891.03|895.72|888.68|224
1730966400000|2024-11-07 08:00:00|896.12|889.08|895.87|888.83|897.77|890.73|894.42|887.38|259
1730966700000|2024-11-07 08:05:00|895.77|888.73|898.12|891.08|898.52|891.48|895.67|888.63|316
1730967000000|2024-11-07 08:10:00|898.07|891.03|897.72|890.68|898.77|891.73|897.32|890.28|271
1730967300000|2024-11-07 08:15:00|897.82|890.78|896.72|889.68|898.07|891.03|895.62|888.58|250
1730967600000|2024-11-07 08:20:00|896.67|889.63|897.17|890.13|898.22|891.18|893.92|886.88|394
1730967900000|2024-11-07 08:25:00|897.57|890.53|895.82|888.78|897.82|890.78|895.57|888.53|362
1730968200000|2024-11-07 08:30:00|895.87|888.83|897.62|890.58|897.62|890.58|895.62|888.58|306
1730968500000|2024-11-07 08:35:00|897.57|890.53|899.17|892.13|899.77|892.73|897.12|890.08|182
1730968800000|2024-11-07 08:40:00|899.02|891.98|898.67|891.63|899.12|892.08|897.22|890.18|182
1730969100000|2024-11-07 08:45:00|898.62|891.58|898.07|891.03|898.9|891.86|896.92|889.88|202
1730969400000|2024-11-07 08:50:00|898.02|890.98|898.62|891.58|899.27|892.23|896.67|889.63|183
1730969700000|2024-11-07 08:55:00|898.52|891.48|898.97|891.93|899.09|892.05|898.07|891.03|134
1730970000000|2024-11-07 09:00:00|898.92|891.88|897.52|890.48|900.32|893.28|897.42|890.38|199
1730970300000|2024-11-07 09:05:00|897.32|890.28|898.98|891.94|899.22|892.18|897.27|890.23|221
1730970600000|2024-11-07 09:10:00|898.88|891.84|894.37|887.33|898.98|891.94|893.72|886.68|180
1730970900000|2024-11-07 09:15:00|894.32|887.28|891.77|884.73|895.32|888.28|891.77|884.73|192
1730971200000|2024-11-07 09:20:00|891.8|884.76|891.17|884.13|892.27|885.23|890.27|883.23|181
1730971500000|2024-11-07 09:25:00|891.12|884.08|894.37|887.33|894.42|887.38|890.37|883.33|179
1730971800000|2024-11-07 09:30:00|894.27|887.23|897.22|890.18|897.77|890.73|893.82|886.78|312
1730972100000|2024-11-07 09:35:00|897.27|890.23|896.07|889.03|897.62|890.58|895.72|888.68|297
1730972400000|2024-11-07 09:40:00|896.02|888.98|895.57|888.53|896.52|889.48|895.09|888.05|215
1730972700000|2024-11-07 09:45:00|895.52|888.48|896.17|889.13|897.12|890.08|894.52|887.48|228
1730973000000|2024-11-07 09:50:00|896.47|889.43|896.02|888.98|896.57|889.53|894.17|887.13|177
1730973300000|2024-11-07 09:55:00|895.97|888.93|897.22|890.18|897.52|890.48|894.87|887.83|158
1730973600000|2024-11-07 10:00:00|897.17|890.13|896.87|889.83|897.77|890.73|895.29|888.25|211
1730973900000|2024-11-07 10:05:00|896.92|889.88|895.12|888.08|896.92|889.88|894.97|887.93|221
1730974200000|2024-11-07 10:10:00|895.32|888.28|898.52|891.48|898.82|891.78|895.32|888.28|235
1730974500000|2024-11-07 10:15:00|898.47|891.43|898.56|891.52|899.97|892.93|898.02|890.98|204
1730974800000|2024-11-07 10:20:00|898.62|891.58|898.57|891.53|899.17|892.13|898.11|891.07|200
1730975100000|2024-11-07 10:25:00|898.42|891.38|897.82|890.78|899.02|891.98|897.77|890.73|193
1730975400000|2024-11-07 10:30:00|897.92|890.88|898.67|891.63|898.72|891.68|897.54|890.5|212
1730975700000|2024-11-07 10:35:00|898.62|891.58|898.02|890.98|898.97|891.93|897.92|890.88|226
1730976000000|2024-11-07 10:40:00|898.07|891.03|898.17|891.13|898.78|891.74|897.62|890.58|197
1730976300000|2024-11-07 10:45:00|898.12|891.08|897.92|890.88|899.92|892.88|897.57|890.53|226
1730976600000|2024-11-07 10:50:00|897.87|890.83|898.17|891.13|898.82|891.78|897.22|890.18|143
1730976900000|2024-11-07 10:55:00|898.12|891.08|898.57|891.53|899.37|892.33|897.97|890.93|149
1730977200000|2024-11-07 11:00:00|898.47|891.43|898.27|891.23|899.42|892.38|898.27|891.23|189
1730977500000|2024-11-07 11:05:00|898.21|891.17|898.77|891.73|898.92|891.88|897.32|890.28|190
1730977800000|2024-11-07 11:10:00|898.92|891.88|898.82|891.78|900.57|893.53|898.27|891.23|152
1730978100000|2024-11-07 11:15:00|898.92|891.88|898.02|890.98|899.07|892.03|896.98|889.94|108
1730978400000|2024-11-07 11:20:00|898.07|891.03|897.47|890.43|898.47|891.43|897.17|890.13|184
1730978700000|2024-11-07 11:25:00|897.52|890.48|897.82|890.78|897.92|890.88|897.07|890.03|102
1730979000000|2024-11-07 11:30:00|897.77|890.73|897.22|890.18|897.77|890.73|896.4|889.36|176
1730979300000|2024-11-07 11:35:00|897.17|890.13|898.37|891.33|898.37|891.33|896.72|889.68|173
1730979600000|2024-11-07 11:40:00|898.47|891.43|897.97|890.93|899.07|892.03|897.47|890.43|110
1730979900000|2024-11-07 11:45:00|898.07|891.03|896.16|889.12|898.47|891.43|896.15|889.11|138
1730980200000|2024-11-07 11:50:00|896.17|889.13|895.97|888.93|896.92|889.88|895.77|888.73|254
1730980500000|2024-11-07 11:55:00|896.07|889.03|895.88|888.84|896.62|889.58|895.37|888.33|284
1730980800000|2024-11-07 12:00:00|895.79|888.75|896.64|889.6|896.64|889.6|894.83|887.79|204
1730981100000|2024-11-07 12:05:00|896.65|889.61|899.33|892.29|899.35|892.31|896.65|889.61|303
1730981400000|2024-11-07 12:10:00|899.35|892.31|902.12|895.08|902.15|895.11|898.49|891.45|360
1730981700000|2024-11-07 12:15:00|902.01|894.97|904.04|897|904.21|897.17|901.67|894.63|325
1730982000000|2024-11-07 12:20:00|903.91|896.87|906.25|899.21|906.47|899.43|902.35|895.31|394
1730982300000|2024-11-07 12:25:00|906.28|899.24|908.02|900.98|908.04|901|905.28|898.24|343
1730982600000|2024-11-07 12:30:00|907.98|900.94|906.77|899.73|908.22|901.18|904.91|897.87|373
1730982900000|2024-11-07 12:35:00|906.85|899.81|907.31|900.27|908.89|901.85|906.44|899.4|396
1730983200000|2024-11-07 12:40:00|907.36|900.32|909.2|902.16|909.32|902.28|906.9|899.86|343
1730983500000|2024-11-07 12:45:00|909.14|902.1|909.72|902.68|913.01|905.97|909.05|902.01|424
1730983800000|2024-11-07 12:50:00|909.71|902.67|915.23|908.19|915.85|908.81|909.19|902.15|435
1730984100000|2024-11-07 12:55:00|915.19|908.15|919.49|912.45|919.75|912.71|915.19|908.15|511
1730984400000|2024-11-07 13:00:00|919.55|912.51|920.46|913.42|925|917.96|918.8|911.76|717
1730984700000|2024-11-07 13:05:00|920.31|913.27|915.45|908.41|920.35|913.31|913.18|906.14|580
1730985000000|2024-11-07 13:10:00|915.44|908.4|914.12|907.08|916.35|909.31|913.06|906.02|418
1730985300000|2024-11-07 13:15:00|914.08|907.04|911.59|904.55|914.11|907.07|911.49|904.45|412
1730985600000|2024-11-07 13:20:00|911.56|904.52|907.64|900.6|913.36|906.32|907.61|900.57|558
1730985900000|2024-11-07 13:25:00|907.6|900.56|909.54|902.5|909.66|902.62|907.18|900.14|444
1730986200000|2024-11-07 13:30:00|909.51|902.47|910.14|903.1|910.88|903.84|907.43|900.39|631
1730986500000|2024-11-07 13:35:00|910.1|903.06|905|897.96|910.49|903.45|904.68|897.64|624
1730986800000|2024-11-07 13:40:00|904.94|897.9|905.15|898.11|905.42|898.38|902.97|895.93|601
1730987100000|2024-11-07 13:45:00|905.04|898|900.28|893.24|906.76|899.72|900.28|893.24|677
1730987400000|2024-11-07 13:50:00|900.14|893.1|899.68|892.64|900.59|893.55|897.09|890.05|720
1730987700000|2024-11-07 13:55:00|899.7|892.66|897.17|890.13|899.7|892.66|896.44|889.4|597
1730988000000|2024-11-07 14:00:00|897.24|890.2|901.38|894.34|902.69|895.65|897.11|890.07|817
1730988300000|2024-11-07 14:05:00|901.36|894.32|901.61|894.57|901.68|894.64|898.71|891.67|610
1730988600000|2024-11-07 14:10:00|901.62|894.58|901.06|894.02|903.61|896.57|900.54|893.5|701
1730988900000|2024-11-07 14:15:00|900.95|893.91|901.27|894.23|902.29|895.25|898.95|891.91|940
1730989200000|2024-11-07 14:20:00|901.28|894.24|902.04|895|903.19|896.15|900.43|893.39|892
1730989500000|2024-11-07 14:25:00|902.01|894.97|904|896.96|904.74|897.7|901.81|894.77|900
1730989800000|2024-11-07 14:30:00|904.07|897.03|903.45|896.41|908.33|901.29|902.58|895.54|952
1730990100000|2024-11-07 14:35:00|903.37|896.33|902.4|895.36|904.84|897.8|901.45|894.41|1007
1730990400000|2024-11-07 14:40:00|902.34|895.3|899.29|892.25|903.54|896.5|899.23|892.19|842
1730990700000|2024-11-07 14:45:00|899.28|892.24|895.23|888.19|900.01|892.97|894.64|887.6|884
1730991000000|2024-11-07 14:50:00|895.1|888.06|899.91|892.87|899.92|892.88|894.44|887.4|797
1730991300000|2024-11-07 14:55:00|899.9|892.86|901.08|894.04|903.14|896.1|899.17|892.13|720
1730991600000|2024-11-07 15:00:00|901.07|894.03|899.12|892.08|901.38|894.34|896.77|889.73|758
1730991900000|2024-11-07 15:05:00|899.18|892.14|905.94|898.9|905.94|898.9|899.11|892.07|725
1730992200000|2024-11-07 15:10:00|905.92|898.88|912.58|905.54|913.98|906.94|905.88|898.84|867
1730992500000|2024-11-07 15:15:00|912.59|905.55|910.92|903.88|914.99|907.95|909.56|902.52|920
1730992800000|2024-11-07 15:20:00|910.89|903.85|908.95|901.91|912.1|905.06|908.85|901.81|747
1730993100000|2024-11-07 15:25:00|909.08|902.04|907.27|900.23|909.08|902.04|906.6|899.56|535
1730993400000|2024-11-07 15:30:00|907.21|900.17|904.69|897.65|907.71|900.67|901.91|894.87|678
1730993700000|2024-11-07 15:35:00|904.73|897.69|907.85|900.81|908.37|901.33|904.24|897.2|573
1730994000000|2024-11-07 15:40:00|907.97|900.93|907.15|900.11|909.67|902.63|907.15|900.11|633
1730994300000|2024-11-07 15:45:00|907.14|900.1|908.09|901.05|909.05|902.01|903.41|896.37|742
1730994600000|2024-11-07 15:50:00|908.17|901.13|912.42|905.38|912.49|905.45|908.17|901.13|604
1730994900000|2024-11-07 15:55:00|912.47|905.43|914.8|907.76|914.93|907.89|910.07|903.03|670
1730995200000|2024-11-07 16:00:00|914.85|907.81|908.62|901.58|915.12|908.08|907.94|900.9|892
1730995500000|2024-11-07 16:05:00|908.57|901.53|911.33|904.29|911.76|904.72|906.07|899.03|765
1730995800000|2024-11-07 16:10:00|911.29|904.25|912.55|905.51|913.55|906.51|910.91|903.87|668
1730996100000|2024-11-07 16:15:00|912.73|905.69|910.52|903.48|913.2|906.16|909.37|902.33|769
1730996400000|2024-11-07 16:20:00|910.51|903.47|907.95|900.91|912|904.96|906.93|899.89|638
1730996700000|2024-11-07 16:25:00|907.93|900.89|909.87|902.83|909.96|902.92|907.91|900.87|478
1730997000000|2024-11-07 16:30:00|909.86|902.82|913.83|906.79|914.86|907.82|909.44|902.4|536
1730997300000|2024-11-07 16:35:00|913.79|906.75|913.81|906.77|914.45|907.41|910.18|903.14|589
1730997600000|2024-11-07 16:40:00|913.79|906.75|912.98|905.94|914.05|907.01|912.35|905.31|479
1730997900000|2024-11-07 16:45:00|912.96|905.92|913.71|906.67|914.43|907.39|912.72|905.68|505
1730998200000|2024-11-07 16:50:00|913.65|906.61|918.93|911.89|919.45|912.41|913.65|906.61|571
1730998500000|2024-11-07 16:55:00|918.97|911.93|919.46|912.42|921.08|914.04|918.55|911.51|492
1730998800000|2024-11-07 17:00:00|919.45|912.41|915.51|908.47|919.47|912.43|914.93|907.89|584
1730999100000|2024-11-07 17:05:00|915.6|908.56|914.9|907.86|915.65|908.61|912.23|905.19|510
1730999400000|2024-11-07 17:10:00|914.96|907.92|920.49|913.45|921.07|914.03|914.56|907.52|485
1730999700000|2024-11-07 17:15:00|920.51|913.47|918.05|911.01|921.34|914.3|917.96|910.92|708
1731000000000|2024-11-07 17:20:00|917.97|910.93|915.64|908.6|918.04|911|914.36|907.32|580
1731000300000|2024-11-07 17:25:00|915.61|908.57|914.38|907.34|915.63|908.59|914.08|907.04|501
1731000600000|2024-11-07 17:30:00|914.51|907.47|914.88|907.84|915.59|908.55|913.82|906.78|494
1731000900000|2024-11-07 17:35:00|914.94|907.9|914.15|907.11|915.29|908.25|913.89|906.85|417
1731001200000|2024-11-07 17:40:00|914.12|907.08|914.34|907.3|915.08|908.04|913.23|906.19|409
1731001500000|2024-11-07 17:45:00|914.35|907.31|911.63|904.59|914.66|907.62|911.27|904.23|441
1731001800000|2024-11-07 17:50:00|911.62|904.58|912.13|905.09|912.69|905.65|910.5|903.46|423
1731002100000|2024-11-07 17:55:00|912.1|905.06|911.04|904|913.14|906.1|910.8|903.76|483
1731002400000|2024-11-07 18:00:00|911.07|904.03|910.48|903.44|912.53|905.49|910|902.96|522
1731002700000|2024-11-07 18:05:00|910.42|903.38|907.67|900.63|910.55|903.51|905.18|898.14|646
1731003000000|2024-11-07 18:10:00|907.65|900.61|907.76|900.72|908.49|901.45|907.37|900.33|528
1731003300000|2024-11-07 18:15:00|907.74|900.7|910.18|903.14|910.27|903.23|907.44|900.4|528
1731003600000|2024-11-07 18:20:00|910.21|903.17|910.7|903.66|912.84|905.8|909.98|902.94|495
1731003900000|2024-11-07 18:25:00|910.76|903.72|911.82|904.78|912.36|905.32|910.46|903.42|344
1731004200000|2024-11-07 18:30:00|911.79|904.75|912.77|905.73|914.36|907.32|909.16|902.12|650
1731004500000|2024-11-07 18:35:00|912.8|905.76|916.12|909.08|916.12|909.08|912.41|905.37|592
1731004800000|2024-11-07 18:40:00|916.23|909.19|914.7|907.66|916.64|909.6|913.06|906.02|605
1731005100000|2024-11-07 18:45:00|914.62|907.58|913.02|905.98|915.78|908.74|911.98|904.94|490
1731005400000|2024-11-07 18:50:00|913.03|905.99|910.86|903.82|913.42|906.38|910.62|903.58|524
1731005700000|2024-11-07 18:55:00|910.89|903.85|910.28|903.24|911.15|904.11|909.26|902.22|427
1731006000000|2024-11-07 19:00:00|910.34|903.3|907.15|900.11|912.78|905.74|906.98|899.94|813
1731006300000|2024-11-07 19:05:00|907.04|900|908.87|901.83|911.71|904.67|906.36|899.32|789
1731006600000|2024-11-07 19:10:00|908.8|901.76|909.94|902.9|911.45|904.41|908.62|901.58|610
1731006900000|2024-11-07 19:15:00|909.95|902.91|905.58|898.54|910.54|903.5|905.52|898.48|662
1731007200000|2024-11-07 19:20:00|905.62|898.58|906.02|898.98|906.3|899.26|904.7|897.66|690
1731007500000|2024-11-07 19:25:00|905.95|898.91|906.95|899.91|908.49|901.45|905.11|898.07|567
1731007800000|2024-11-07 19:30:00|906.91|899.87|908.88|901.84|910.53|903.49|906.49|899.45|563
1731008100000|2024-11-07 19:35:00|908.76|901.72|907.26|900.22|908.93|901.89|906.38|899.34|472
1731008400000|2024-11-07 19:40:00|907.2|900.16|905.7|898.66|907.54|900.5|903.8|896.76|618
1731008700000|2024-11-07 19:45:00|905.68|898.64|906.22|899.18|906.22|899.18|903.99|896.95|599
1731009000000|2024-11-07 19:50:00|906.19|899.15|907.46|900.42|908.21|901.17|905.71|898.67|558
1731009300000|2024-11-07 19:55:00|907.54|900.5|911.79|904.75|911.79|904.75|907.54|900.5|398
1731009600000|2024-11-07 20:00:00|911.83|904.79|914.74|907.7|914.74|907.7|910.58|903.54|493
1731009900000|2024-11-07 20:05:00|914.76|907.72|910.67|903.63|915.24|908.2|910.67|903.63|382
1731010200000|2024-11-07 20:10:00|910.74|903.7|908.69|901.65|911.79|904.75|908.54|901.5|383
1731010500000|2024-11-07 20:15:00|908.67|901.63|908.49|901.45|909.18|902.14|907.4|900.36|385
1731010800000|2024-11-07 20:20:00|908.47|901.43|904.71|897.67|908.61|901.57|904.61|897.57|624
1731011100000|2024-11-07 20:25:00|904.63|897.59|903.71|896.67|905.09|898.05|902.93|895.89|546
1731011400000|2024-11-07 20:30:00|903.65|896.61|904.51|897.47|905.56|898.52|903.22|896.18|503
1731011700000|2024-11-07 20:35:00|904.46|897.42|904.12|897.08|904.56|897.52|903.09|896.05|380
1731012000000|2024-11-07 20:40:00|904.07|897.03|904.61|897.57|905.06|898.02|903.88|896.84|370
1731012300000|2024-11-07 20:45:00|904.58|897.54|902.65|895.61|906.26|899.22|902.5|895.46|427
1731012600000|2024-11-07 20:50:00|902.64|895.6|902.31|895.27|902.64|895.6|901.79|894.75|277
1731012900000|2024-11-07 20:55:00|902.39|895.35|902.69|895.65|904.11|897.07|902.29|895.25|429
1731013200000|2024-11-07 21:00:00|902.82|895.78|909.21|902.17|909.49|902.45|902.75|895.71|622
1731013500000|2024-11-07 21:05:00|909.36|902.32|908.94|901.9|910.45|903.41|908.62|901.58|460
1731013800000|2024-11-07 21:10:00|908.92|901.88|907.12|900.08|909.6|902.56|906.9|899.86|373
1731014100000|2024-11-07 21:15:00|907.14|900.1|906.82|899.78|907.86|900.82|905.39|898.35|417
1731014400000|2024-11-07 21:20:00|906.79|899.75|906.26|899.22|907.85|900.81|906.06|899.02|401
1731014700000|2024-11-07 21:25:00|906.27|899.23|907.37|900.33|907.84|900.8|906.14|899.1|353
1731015000000|2024-11-07 21:30:00|907.35|900.31|905|897.96|907.43|900.39|904.08|897.04|485
1731015300000|2024-11-07 21:35:00|905.01|897.97|905.04|898|905.21|898.17|901.91|894.87|458
1731015600000|2024-11-07 21:40:00|905|897.96|905.45|898.41|905.8|898.76|904.18|897.14|239
1731015900000|2024-11-07 21:45:00|905.55|898.51|906.63|899.59|907.43|900.39|905.26|898.22|152
1731016200000|2024-11-07 21:50:00|906.62|899.58|906.2|899.16|907.24|900.2|905.45|898.41|310
1731016500000|2024-11-07 21:55:00|906.22|899.18|905.01|897.97|906.82|899.78|905.01|897.97|277
1731016800000|2024-11-07 22:00:00|904.87|897.83|902.7|895.66|904.87|897.83|902.31|895.27|355
1731017100000|2024-11-07 22:05:00|902.72|895.68|900.99|893.95|903.51|896.47|900.66|893.62|327
1731017400000|2024-11-07 22:10:00|901.01|893.97|898.61|891.57|901.4|894.36|897.39|890.35|332
1731017700000|2024-11-07 22:15:00|898.6|891.56|898.59|891.55|899.65|892.61|898.05|891.01|376
1731018000000|2024-11-07 22:20:00|898.54|891.5|896.49|889.45|898.66|891.62|896.08|889.04|355
1731018300000|2024-11-07 22:25:00|896.46|889.42|897.43|890.39|897.81|890.77|895.87|888.83|215
1731018600000|2024-11-07 22:30:00|897.53|890.49|896.75|889.71|898.05|891.01|896.7|889.66|198
1731018900000|2024-11-07 22:35:00|896.76|889.72|897.45|890.41|897.57|890.53|894.92|887.88|189
1731019200000|2024-11-07 22:40:00|897.5|890.46|897.09|890.05|897.57|890.53|896.47|889.43|133
1731019500000|2024-11-07 22:45:00|897.08|890.04|894.79|887.75|897.08|890.04|894.79|887.75|158
1731019800000|2024-11-07 22:50:00|894.77|887.73|891.66|884.62|894.94|887.9|891.66|884.62|219
1731020100000|2024-11-07 22:55:00|890.46|883.42|892.77|885.73|892.77|885.73|890.12|883.08|197
1731020400000|2024-11-07 23:00:00|892.82|885.78|893.47|886.43|896.72|889.68|892.17|885.13|346
1731020700000|2024-11-07 23:05:00|893.42|886.38|890.42|883.38|893.87|886.83|890.07|883.03|353
1731021000000|2024-11-07 23:10:00|890.39|883.35|888.82|881.78|890.87|883.83|888.32|881.28|296
1731021300000|2024-11-07 23:15:00|888.62|881.58|886.87|879.83|890.07|883.03|885.97|878.93|408
1731021600000|2024-11-07 23:20:00|886.82|879.78|889.07|882.03|889.67|882.63|885.62|878.58|321
1731021900000|2024-11-07 23:25:00|889.12|882.08|888.07|881.03|889.42|882.38|887.32|880.28|247
1731022200000|2024-11-07 23:30:00|888.12|881.08|892.17|885.13|892.77|885.73|888.07|881.03|285
1731022500000|2024-11-07 23:35:00|892.12|885.08|893.42|886.38|895.97|888.93|891.47|884.43|328
1731022800000|2024-11-07 23:40:00|893.47|886.43|897.12|890.08|897.22|890.18|893.17|886.13|283
1731023100000|2024-11-07 23:45:00|897.07|890.03|896.73|889.69|899.27|892.23|896.47|889.43|337
1731023400000|2024-11-07 23:50:00|896.72|889.68|894.87|887.83|896.72|889.68|894.47|887.43|206
1731023700000|2024-11-07 23:55:00|894.92|887.88|893.62|886.58|895.12|888.08|892.82|885.78|199
1731024000000|2024-11-08 00:00:00|893.77|886.73|898.12|891.08|899.37|892.33|893.72|886.68|459
1731024300000|2024-11-08 00:05:00|898.17|891.13|907.62|900.58|907.92|900.88|896.02|888.98|468
1731024600000|2024-11-08 00:10:00|907.52|900.48|902.02|894.98|908.47|901.43|901.47|894.43|417
1731024900000|2024-11-08 00:15:00|901.97|894.93|900.92|893.88|902.72|895.68|899.02|891.98|419
1731025200000|2024-11-08 00:20:00|901.12|894.08|902.82|895.78|905.12|898.08|900.32|893.28|374
1731025500000|2024-11-08 00:25:00|902.67|895.63|903.77|896.73|905.42|898.38|902.27|895.23|302
1731025800000|2024-11-08 00:30:00|903.82|896.78|906.62|899.58|907.12|900.08|903.82|896.78|433
1731026100000|2024-11-08 00:35:00|906.67|899.63|898.52|891.48|906.77|899.73|897.97|890.93|459
1731026400000|2024-11-08 00:40:00|898.37|891.33|896.77|889.73|899.17|892.13|896.77|889.73|279
1731026700000|2024-11-08 00:45:00|896.82|889.78|891.61|884.57|897.57|890.53|891.32|884.28|497
1731027000000|2024-11-08 00:50:00|891.66|884.62|889.27|882.23|892.17|885.13|889.07|882.03|398
1731027300000|2024-11-08 00:55:00|889.32|882.28|890.27|883.23|891.62|884.58|887.92|880.88|356
1731027600000|2024-11-08 01:00:00|890.37|883.33|894.02|886.98|894.72|887.68|889.32|882.28|397
1731027900000|2024-11-08 01:05:00|894.12|887.08|897.22|890.18|897.32|890.28|894.12|887.08|360
1731028200000|2024-11-08 01:10:00|897.27|890.23|894.67|887.63|898.82|891.78|894.62|887.58|313
1731028500000|2024-11-08 01:15:00|894.77|887.73|893.92|886.88|895.42|888.38|892.47|885.43|296
1731028800000|2024-11-08 01:20:00|893.77|886.73|898.32|891.28|898.32|891.28|893.27|886.23|376
1731029100000|2024-11-08 01:25:00|898.27|891.23|896.72|889.68|898.37|891.33|896.07|889.03|345
1731029400000|2024-11-08 01:30:00|896.67|889.63|894.07|887.03|897.42|890.38|893.87|886.83|264
1731029700000|2024-11-08 01:35:00|893.87|886.83|895.67|888.63|896.67|889.63|890.71|883.67|338
1731030000000|2024-11-08 01:40:00|895.82|888.78|894.62|887.58|896.97|889.93|892.82|885.78|303
1731030300000|2024-11-08 01:45:00|894.57|887.53|894.12|887.08|896.42|889.38|893.22|886.18|362
1731030600000|2024-11-08 01:50:00|894.02|886.98|894.17|887.13|895.57|888.53|893.87|886.83|378
1731030900000|2024-11-08 01:55:00|894.12|887.08|895.37|888.33|896.57|889.53|893.72|886.68|351
1731031200000|2024-11-08 02:00:00|895.32|888.28|894.07|887.03|896.52|889.48|893.82|886.78|342
1731031500000|2024-11-08 02:05:00|894.12|887.08|892.72|885.68|894.12|887.08|891.72|884.68|247
1731031800000|2024-11-08 02:10:00|892.67|885.63|892.92|885.88|893.77|886.73|892.12|885.08|247
1731032100000|2024-11-08 02:15:00|893.02|885.98|891.5|884.46|894.32|887.28|891.02|883.98|313
1731032400000|2024-11-08 02:20:00|891.42|884.38|892.42|885.38|894.07|887.03|891.32|884.28|313
1731032700000|2024-11-08 02:25:00|892.47|885.43|890.92|883.88|893.22|886.18|890.62|883.58|226
1731033000000|2024-11-08 02:30:00|891.07|884.03|893.87|886.83|894.82|887.78|890.52|883.48|412
1731033300000|2024-11-08 02:35:00|893.82|886.78|891.22|884.18|895.42|888.38|891.17|884.13|236
1731033600000|2024-11-08 02:40:00|891.17|884.13|890.87|883.83|892.92|885.88|890.77|883.73|308
1731033900000|2024-11-08 02:45:00|890.92|883.88|888.82|881.78|892.02|884.98|888.82|881.78|250
1731034200000|2024-11-08 02:50:00|888.87|881.83|888.62|881.58|889.97|882.93|888.02|880.98|211
1731034500000|2024-11-08 02:55:00|888.67|881.63|884.97|877.93|888.87|881.83|884.27|877.23|159
1731034800000|2024-11-08 03:00:00|885.02|877.98|886.12|879.08|886.12|879.08|883.87|876.83|311
1731035100000|2024-11-08 03:05:00|886.22|879.18|891.37|884.33|891.52|884.48|886.12|879.08|195
1731035400000|2024-11-08 03:10:00|891.32|884.28|892.82|885.78|893.12|886.08|891.22|884.18|174
1731035700000|2024-11-08 03:15:00|892.76|885.72|889.37|882.33|892.92|885.88|889.37|882.33|150
1731036000000|2024-11-08 03:20:00|889.32|882.28|890.12|883.08|891.42|884.38|889.12|882.08|118
1731036300000|2024-11-08 03:25:00|890.17|883.13|889.27|882.23|890.22|883.18|888.47|881.43|106
1731036600000|2024-11-08 03:30:00|889.32|882.28|888.67|881.63|890.77|883.73|887.77|880.73|176
1731036900000|2024-11-08 03:35:00|888.62|881.58|888.97|881.93|890.27|883.23|888.22|881.18|181
1731037200000|2024-11-08 03:40:00|889.02|881.98|891.54|884.5|891.92|884.88|889.02|881.98|118
1731037500000|2024-11-08 03:45:00|891.37|884.33|892.07|885.03|892.07|885.03|890.42|883.38|138
1731037800000|2024-11-08 03:50:00|892.12|885.08|890.96|883.92|892.77|885.73|890.93|883.89|136
1731038100000|2024-11-08 03:55:00|890.92|883.88|891.57|884.53|892.12|885.08|890.77|883.73|103
1731038400000|2024-11-08 04:00:00|891.52|884.48|891.42|884.38|891.87|884.83|889.82|882.78|175
1731038700000|2024-11-08 04:05:00|891.52|884.48|890.72|883.68|891.82|884.78|889.62|882.58|138
1731039000000|2024-11-08 04:10:00|890.77|883.73|893.47|886.43|893.52|886.48|890.41|883.37|160
1731039300000|2024-11-08 04:15:00|893.42|886.38|895.87|888.83|897.02|889.98|893.17|886.13|170
1731039600000|2024-11-08 04:20:00|895.92|888.88|896.07|889.03|897.02|889.98|895.37|888.33|155
1731039900000|2024-11-08 04:25:00|895.97|888.93|897.96|890.92|898.42|891.38|895.47|888.43|175
1731040200000|2024-11-08 04:30:00|897.91|890.87|896.57|889.53|898.82|891.78|896.42|889.38|147
1731040500000|2024-11-08 04:35:00|896.87|889.83|895.97|888.93|897.07|890.03|894.82|887.78|129
1731040800000|2024-11-08 04:40:00|895.92|888.88|894.32|887.28|896.42|889.38|893.87|886.83|151
1731041100000|2024-11-08 04:45:00|894.42|887.38|891.17|884.13|894.72|887.68|890.27|883.23|88
1731041400000|2024-11-08 04:50:00|891.12|884.08|892.27|885.23|892.57|885.53|890.62|883.58|160
1731041700000|2024-11-08 04:55:00|892.32|885.28|891.52|884.48|892.57|885.53|890.92|883.88|172
1731042000000|2024-11-08 05:00:00|891.37|884.33|893.07|886.03|894.17|887.13|891.17|884.13|228
1731042300000|2024-11-08 05:05:00|893.17|886.13|893.77|886.73|893.87|886.83|892.37|885.33|149
1731042600000|2024-11-08 05:10:00|893.87|886.83|895.77|888.73|898.22|891.18|893.87|886.83|184
1731042900000|2024-11-08 05:15:00|895.57|888.53|895.17|888.13|896.97|889.93|893.87|886.83|185
1731043200000|2024-11-08 05:20:00|895.12|888.08|894.17|887.13|895.57|888.53|892.12|885.08|249
1731043500000|2024-11-08 05:25:00|894.22|887.18|893.27|886.23|894.37|887.33|892.97|885.93|137
1731043800000|2024-11-08 05:30:00|893.22|886.18|894.5|887.46|895.52|888.48|893.17|886.13|247
1731044100000|2024-11-08 05:35:00|894|886.96|894.17|887.13|894.37|887.33|893.52|886.48|21
1731044400000|2024-11-08 05:40:00|894.32|887.28|893.77|886.73|894.87|887.83|893.42|886.38|178
1731044700000|2024-11-08 05:45:00|893.91|886.87|893.05|886.01|894.01|886.97|892.82|885.78|132
1731045000000|2024-11-08 05:50:00|893.02|885.98|893.33|886.29|894.12|887.08|892.32|885.28|138
1731045300000|2024-11-08 05:55:00|893.47|886.43|892.37|885.33|893.47|886.43|891.22|884.18|113
1731045600000|2024-11-08 06:00:00|892.32|885.28|890.37|883.33|892.32|885.28|889.67|882.63|182
1731045900000|2024-11-08 06:05:00|890.32|883.28|888.67|881.63|890.37|883.33|888.32|881.28|154
1731046200000|2024-11-08 06:10:00|888.57|881.53|890.82|883.78|891.37|884.33|888.37|881.33|196
1731046500000|2024-11-08 06:15:00|890.77|883.73|891.47|884.43|891.92|884.88|889.37|882.33|206
1731046800000|2024-11-08 06:20:00|891.42|884.38|890.09|883.05|891.52|884.48|889.67|882.63|145
1731047100000|2024-11-08 06:25:00|890.04|883|887.32|880.28|890.04|883|886.12|879.08|107
1731047400000|2024-11-08 06:30:00|887.27|880.23|886.47|879.43|888.02|880.98|884.82|877.78|254
1731047700000|2024-11-08 06:35:00|886.42|879.38|887.12|880.08|888.82|881.78|885.87|878.83|170
1731048000000|2024-11-08 06:40:00|887.02|879.98|886.98|879.94|887.97|880.93|886.67|879.63|196
1731048300000|2024-11-08 06:45:00|887.03|879.99|887.27|880.23|887.72|880.68|886.73|879.69|127
1731048600000|2024-11-08 06:50:00|887.32|880.28|881.84|874.8|887.32|880.28|881.72|874.68|239
1731048900000|2024-11-08 06:55:00|881.94|874.9|882.25|875.21|883.69|876.65|881.53|874.49|180
1731049200000|2024-11-08 07:00:00|881.97|874.93|880.36|873.32|883.42|876.38|880.32|873.28|218
1731049500000|2024-11-08 07:05:00|880.31|873.27|877.82|870.78|880.77|873.73|877.32|870.28|155
1731049800000|2024-11-08 07:10:00|877.87|870.83|876.07|869.03|878.02|870.98|875.12|868.08|250
1731050100000|2024-11-08 07:15:00|876.12|869.08|876.37|869.33|878.02|870.98|874.67|867.63|271
1731050400000|2024-11-08 07:20:00|876.32|869.28|877.77|870.73|878.52|871.48|875.22|868.18|295
1731050700000|2024-11-08 07:25:00|877.72|870.68|878.27|871.23|879.87|872.83|877.67|870.63|229
1731051000000|2024-11-08 07:30:00|878.32|871.28|878.17|871.13|879.12|872.08|877.52|870.48|274
1731051300000|2024-11-08 07:35:00|878.12|871.08|878.87|871.83|880.12|873.08|877.87|870.83|298
1731051600000|2024-11-08 07:40:00|878.92|871.88|880.97|873.93|881.42|874.38|878.92|871.88|216
1731051900000|2024-11-08 07:45:00|880.92|873.88|879.17|872.13|882.07|875.03|879.07|872.03|220
1731052200000|2024-11-08 07:50:00|879.12|872.08|878.92|871.88|880.12|873.08|878.77|871.73|172
1731052500000|2024-11-08 07:55:00|879.07|872.03|877.52|870.48|879.07|872.03|876.97|869.93|173
1731052800000|2024-11-08 08:00:00|877.47|870.43|875.52|868.48|878.52|871.48|875.52|868.48|136
1731053100000|2024-11-08 08:05:00|875.17|868.13|874.27|867.23|875.97|868.93|874.17|867.13|201
1731053400000|2024-11-08 08:10:00|874.12|867.08|872.87|865.83|874.12|867.08|871.72|864.68|221
1731053700000|2024-11-08 08:15:00|872.92|865.88|874.47|867.43|874.47|867.43|871.77|864.73|216
1731054000000|2024-11-08 08:20:00|874.52|867.48|875.22|868.18|876.47|869.43|874.22|867.18|204
1731054300000|2024-11-08 08:25:00|875.17|868.13|876.61|869.57|877.07|870.03|874.77|867.73|169
1731054600000|2024-11-08 08:30:00|876.56|869.52|876.02|868.98|877.67|870.63|875.82|868.78|139
1731054900000|2024-11-08 08:35:00|876.07|869.03|875.67|868.63|876.47|869.43|874.77|867.73|114
1731055200000|2024-11-08 08:40:00|875.57|868.53|874.52|867.48|875.57|868.53|873.72|866.68|107
1731055500000|2024-11-08 08:45:00|874.53|867.49|875.67|868.63|877.37|870.33|874.42|867.38|202
1731055800000|2024-11-08 08:50:00|875.72|868.68|875.77|868.73|876.72|869.68|875.42|868.38|206
1731056100000|2024-11-08 08:55:00|875.72|868.68|874.82|867.78|876.02|868.98|874.67|867.63|135
1731056400000|2024-11-08 09:00:00|874.92|867.88|874.12|867.08|876.22|869.18|873.82|866.78|194
1731056700000|2024-11-08 09:05:00|874.07|867.03|876.92|869.88|877.42|870.38|873.42|866.38|228
1731057000000|2024-11-08 09:10:00|876.97|869.93|877.27|870.23|877.72|870.68|876.67|869.63|194
1731057300000|2024-11-08 09:15:00|877.22|870.18|877.91|870.87|878.67|871.63|877.17|870.13|170
1731057600000|2024-11-08 09:20:00|877.87|870.83|877.86|870.82|879.67|872.63|877.47|870.43|158
1731057900000|2024-11-08 09:25:00|877.82|870.78|878.62|871.58|878.92|871.88|877.37|870.33|131
1731058200000|2024-11-08 09:30:00|878.57|871.53|877.17|870.13|878.82|871.78|877.17|870.13|143
1731058500000|2024-11-08 09:35:00|877.07|870.03|877.72|870.68|877.77|870.73|875.92|868.88|107
1731058800000|2024-11-08 09:40:00|877.67|870.63|878.52|871.48|878.87|871.83|877.37|870.33|163
1731059100000|2024-11-08 09:45:00|878.57|871.53|878.42|871.38|879.12|872.08|877.42|870.38|126
1731059400000|2024-11-08 09:50:00|878.38|871.34|877.97|870.93|878.77|871.73|877.52|870.48|92
1731059700000|2024-11-08 09:55:00|878.07|871.03|877.62|870.58|878.57|871.53|877.57|870.53|71
1731060000000|2024-11-08 10:00:00|877.67|870.63|875.22|868.18|878.42|871.38|875.17|868.13|87
1731060300000|2024-11-08 10:05:00|875.17|868.13|874.87|867.83|875.27|868.23|874.32|867.28|67
1731060600000|2024-11-08 10:10:00|874.82|867.78|874.8|867.76|875.12|868.08|874.27|867.23|109
1731060900000|2024-11-08 10:15:00|874.77|867.73|873.81|866.77|875.17|868.13|873.07|866.03|129
1731061200000|2024-11-08 10:20:00|873.86|866.82|875.72|868.68|875.82|868.78|873.86|866.82|160
1731061500000|2024-11-08 10:25:00|875.87|868.83|878.12|871.08|878.17|871.13|875.57|868.53|128
1731061800000|2024-11-08 10:30:00|878.22|871.18|877.27|870.23|878.42|871.38|877.17|870.13|166
1731062100000|2024-11-08 10:35:00|877.22|870.18|877.67|870.63|877.72|870.68|876.52|869.48|94
1731062400000|2024-11-08 10:40:00|877.62|870.58|878.35|871.31|879.12|872.08|877.57|870.53|104
1731062700000|2024-11-08 10:45:00|878.4|871.36|877.47|870.43|878.4|871.36|875.87|868.83|172
1731063000000|2024-11-08 10:50:00|877.42|870.38|878.62|871.58|879.02|871.98|876.87|869.83|167
1731063300000|2024-11-08 10:55:00|878.61|871.57|876.72|869.68|879.62|872.58|876.72|869.68|196
1731063600000|2024-11-08 11:00:00|876.87|869.83|876.37|869.33|877.87|870.83|876.12|869.08|171
1731063900000|2024-11-08 11:05:00|876.27|869.23|877.62|870.58|878.82|871.78|875.57|868.53|129
1731064200000|2024-11-08 11:10:00|877.77|870.73|877.97|870.93|878.82|871.78|877.42|870.38|69
1731064500000|2024-11-08 11:15:00|877.92|870.88|878.12|871.08|878.52|871.48|876.97|869.93|178
1731064800000|2024-11-08 11:20:00|878.07|871.03|878.72|871.68|878.77|871.73|877.62|870.58|202
1731065100000|2024-11-08 11:25:00|878.62|871.58|876.72|869.68|881.07|874.03|876.72|869.68|196
1731065400000|2024-11-08 11:30:00|876.82|869.78|876.37|869.33|877.67|870.63|876.02|868.98|172
1731065700000|2024-11-08 11:35:00|876.32|869.28|875.41|868.37|876.32|869.28|874.87|867.83|74
1731066000000|2024-11-08 11:40:00|875.37|868.33|876.17|869.13|877.22|870.18|875.02|867.98|131
1731066300000|2024-11-08 11:45:00|876.12|869.08|877.52|870.48|877.52|870.48|875.82|868.78|143
1731066600000|2024-11-08 11:50:00|877.47|870.43|878.22|871.18|878.27|871.23|876.82|869.78|149
1731066900000|2024-11-08 11:55:00|878.17|871.13|878.17|871.13|878.67|871.63|877.57|870.53|178
1731067200000|2024-11-08 12:00:00|878.07|871.03|883.32|876.28|884.77|877.73|877.92|870.88|303
1731067500000|2024-11-08 12:05:00|883.37|876.33|887.32|880.28|887.42|880.38|883.12|876.08|329
1731067800000|2024-11-08 12:10:00|887.47|880.43|894.02|886.98|895.57|888.53|887.47|880.43|392
1731068100000|2024-11-08 12:15:00|893.96|886.92|889.27|882.23|893.96|886.92|888.92|881.88|226
1731068400000|2024-11-08 12:20:00|889.32|882.28|890.67|883.63|892.97|885.93|889.27|882.23|338
1731068700000|2024-11-08 12:25:00|890.57|883.53|890.72|883.68|891.67|884.63|889.27|882.23|164
1731069000000|2024-11-08 12:30:00|890.57|883.53|891.62|884.58|892.82|885.78|890.17|883.13|281
1731069300000|2024-11-08 12:35:00|891.57|884.53|896.22|889.18|897.72|890.68|891.37|884.33|351
1731069600000|2024-11-08 12:40:00|896.17|889.13|896.05|889.01|897.52|890.48|894.42|887.38|221
1731069900000|2024-11-08 12:45:00|896.15|889.11|896.17|889.13|898.12|891.08|895.62|888.58|236
1731070200000|2024-11-08 12:50:00|896.07|889.03|901.32|894.28|907.51|900.47|895.77|888.73|343
1731070500000|2024-11-08 12:55:00|901.29|894.25|903.07|896.03|904.17|897.13|900.87|893.83|227
1731070800000|2024-11-08 13:00:00|903.02|895.98|896.32|889.28|903.07|896.03|895.77|888.73|269
1731071100000|2024-11-08 13:05:00|896.42|889.38|895.27|888.23|898.87|891.83|895.27|888.23|324
1731071400000|2024-11-08 13:10:00|895.17|888.13|893.57|886.53|895.17|888.13|892.27|885.23|279
1731071700000|2024-11-08 13:15:00|893.47|886.43|891.62|884.58|894.12|887.08|891.62|884.58|256
1731072000000|2024-11-08 13:20:00|891.67|884.63|891.37|884.33|892.37|885.33|890.97|883.93|175
1731072300000|2024-11-08 13:25:00|891.42|884.38|891.07|884.03|891.47|884.43|888.17|881.13|178
1731072600000|2024-11-08 13:30:00|891.02|883.98|890.52|883.48|891.32|884.28|888.82|881.78|211
1731072900000|2024-11-08 13:35:00|890.62|883.58|890.87|883.83|891.67|884.63|890.02|882.98|222
1731073200000|2024-11-08 13:40:00|890.92|883.88|890.87|883.83|891.47|884.43|890.42|883.38|203
1731073500000|2024-11-08 13:45:00|890.82|883.78|890.92|883.88|892.42|885.38|890.72|883.68|240
1731073800000|2024-11-08 13:50:00|891.05|884.01|892.47|885.43|892.57|885.53|890.87|883.83|268
1731074100000|2024-11-08 13:55:00|892.52|885.48|894.02|886.98|895.02|887.98|892.52|885.48|243
1731074400000|2024-11-08 14:00:00|894.07|887.03|888.72|881.68|894.17|887.13|888.72|881.68|227
1731074700000|2024-11-08 14:05:00|888.62|881.58|891.12|884.08|891.12|884.08|887.97|880.93|251
1731075000000|2024-11-08 14:10:00|891.22|884.18|890.72|883.68|891.92|884.88|889.92|882.88|130
1731075300000|2024-11-08 14:15:00|889.62|882.58|888.81|881.77|889.62|882.58|888.37|881.33|18
1731075600000|2024-11-08 14:20:00|888.61|881.57|887.22|880.18|888.61|881.57|886.02|878.98|246
1731075900000|2024-11-08 14:25:00|887.27|880.23|890.52|883.48|890.62|883.58|886.77|879.73|263
1731076200000|2024-11-08 14:30:00|890.47|883.43|887.17|880.13|890.72|883.68|886.47|879.43|401
1731076500000|2024-11-08 14:35:00|887.12|880.08|884.42|877.38|889.7|882.66|883.32|876.28|417
1731076800000|2024-11-08 14:40:00|884.37|877.33|878.47|871.43|884.77|877.73|878.07|871.03|262
1731077100000|2024-11-08 14:45:00|878.52|871.48|877.32|870.28|881.47|874.43|877.17|870.13|601
1731077400000|2024-11-08 14:50:00|877.37|870.33|877.77|870.73|878.32|871.28|875.32|868.28|480
1731077700000|2024-11-08 14:55:00|877.82|870.78|874.17|867.13|877.87|870.83|872.07|865.03|462
1731078000000|2024-11-08 15:00:00|874.37|867.33|875.12|868.08|879.66|872.62|873.47|866.43|606
1731078300000|2024-11-08 15:05:00|874.92|867.88|872.02|864.98|875.03|867.99|869.22|862.18|544
1731078600000|2024-11-08 15:10:00|871.97|864.93|873.02|865.98|873.12|866.08|870.27|863.23|551
1731078900000|2024-11-08 15:15:00|872.97|865.93|878.57|871.53|878.57|871.53|870.92|863.88|588
1731079200000|2024-11-08 15:20:00|878.92|871.88|879.62|872.58|880.22|873.18|877.87|870.83|434
1731079500000|2024-11-08 15:25:00|879.42|872.38|878.02|870.98|880.47|873.43|876.92|869.88|477
1731079800000|2024-11-08 15:30:00|877.92|870.88|878.27|871.23|880.82|873.78|877.02|869.98|538
1731080100000|2024-11-08 15:35:00|878.32|871.28|875.87|868.83|878.52|871.48|874.02|866.98|430
1731080400000|2024-11-08 15:40:00|875.82|868.78|876.57|869.53|878.02|870.98|875.82|868.78|380
1731080700000|2024-11-08 15:45:00|876.44|869.4|877.47|870.43|877.97|870.93|870.62|863.58|450
1731081000000|2024-11-08 15:50:00|877.57|870.53|880.07|873.03|880.77|873.73|877.52|870.48|301
1731081300000|2024-11-08 15:55:00|879.97|872.93|882.52|875.48|883.42|876.38|878.79|871.75|292
1731081600000|2024-11-08 16:00:00|882.57|875.53|882.27|875.23|883.27|876.23|879.82|872.78|432
1731081900000|2024-11-08 16:05:00|882.07|875.03|880.37|873.33|883.67|876.63|879|871.96|351
1731082200000|2024-11-08 16:10:00|880.32|873.28|879.42|872.38|880.97|873.93|878.87|871.83|378
1731082500000|2024-11-08 16:15:00|879.37|872.33|879.62|872.58|880.77|873.73|877.47|870.43|308
1731082800000|2024-11-08 16:20:00|879.67|872.63|878.17|871.13|879.77|872.73|877.05|870.01|262
1731083100000|2024-11-08 16:25:00|878.12|871.08|877.72|870.68|878.58|871.54|877.42|870.38|213
1731083400000|2024-11-08 16:30:00|877.81|870.77|872.02|864.98|878.12|871.08|871.89|864.85|404
1731083700000|2024-11-08 16:35:00|872.01|864.97|874.77|867.73|875.62|868.58|871.42|864.38|392
1731084000000|2024-11-08 16:40:00|874.72|867.68|871.37|864.33|874.72|867.68|869.72|862.68|373
1731084300000|2024-11-08 16:45:00|871.22|864.18|872.72|865.68|872.92|865.88|869.87|862.83|404
1731084600000|2024-11-08 16:50:00|872.82|865.78|872.82|865.78|876.47|869.43|872.67|865.63|359
1731084900000|2024-11-08 16:55:00|872.62|865.58|869.92|862.88|873.62|866.58|869.87|862.83|280
1731085200000|2024-11-08 17:00:00|869.77|862.73|871.77|864.73|872.87|865.83|869.72|862.68|434
1731085500000|2024-11-08 17:05:00|871.87|864.83|863.92|856.88|871.92|864.88|863.82|856.78|422
1731085800000|2024-11-08 17:10:00|863.87|856.83|863.47|856.43|866.42|859.38|862.71|855.67|414
1731086100000|2024-11-08 17:15:00|863.52|856.48|865.02|857.98|866.47|859.43|859.77|852.73|434
1731086400000|2024-11-08 17:20:00|864.92|857.88|860.07|853.03|866.12|859.08|859.62|852.58|304
1731086700000|2024-11-08 17:25:00|859.97|852.93|857.1|850.06|860.47|853.43|856.67|849.63|215
1731087000000|2024-11-08 17:30:00|857.12|850.08|862.42|855.38|863.67|856.63|855.77|848.73|322
1731087300000|2024-11-08 17:35:00|862.52|855.48|862|854.96|864.12|857.08|860.77|853.73|296
1731087600000|2024-11-08 17:40:00|862.2|855.16|861.37|854.33|863.47|856.43|860.82|853.78|179
1731087900000|2024-11-08 17:45:00|861.32|854.28|862.32|855.28|863.47|856.43|860.27|853.23|238
1731088200000|2024-11-08 17:50:00|862.67|855.63|865.12|858.08|866.77|859.73|862.67|855.63|347
1731088500000|2024-11-08 17:55:00|865.17|858.13|865.87|858.83|866.67|859.63|865.02|857.98|220
1731088800000|2024-11-08 18:00:00|865.92|858.88|863.22|856.18|866.02|858.98|863.02|855.98|185
1731089100000|2024-11-08 18:05:00|863.37|856.33|861.32|854.28|863.72|856.68|861.12|854.08|124
1731089400000|2024-11-08 18:10:00|861.42|854.38|862.17|855.13|862.57|855.53|861.37|854.33|77
1731089700000|2024-11-08 18:15:00|862.22|855.18|862.67|855.63|864.12|857.08|862.07|855.03|180
1731090000000|2024-11-08 18:20:00|862.92|855.88|861.87|854.83|864.12|857.08|861.71|854.67|221
1731090300000|2024-11-08 18:25:00|861.92|854.88|862.97|855.93|863.02|855.98|861.47|854.43|147
1731090600000|2024-11-08 18:30:00|863.02|855.98|864.67|857.63|864.72|857.68|861.67|854.63|214
1731090900000|2024-11-08 18:35:00|864.62|857.58|872.27|865.23|872.82|865.78|864.52|857.48|283
1731091200000|2024-11-08 18:40:00|872.32|865.28|872.47|865.43|872.87|865.83|868.62|861.58|375
1731091500000|2024-11-08 18:45:00|873.07|866.03|875.42|868.38|875.47|868.43|873.07|866.03|160
1731091800000|2024-11-08 18:50:00|875.47|868.43|876.72|869.68|877.32|870.28|874.47|867.43|398
1731092100000|2024-11-08 18:55:00|876.67|869.63|876.17|869.13|877.57|870.53|875.86|868.82|422
1731092400000|2024-11-08 19:00:00|876.12|869.08|874.52|867.48|876.62|869.58|873.67|866.63|354
1731092700000|2024-11-08 19:05:00|874.67|867.63|876.57|869.53|877.57|870.53|874.17|867.13|407
1731093000000|2024-11-08 19:10:00|876.37|869.33|876.17|869.13|877.97|870.93|875.67|868.63|281
1731093300000|2024-11-08 19:15:00|875.82|868.78|873.27|866.23|876.42|869.38|873.17|866.13|232
1731093600000|2024-11-08 19:20:00|873.22|866.18|872.97|865.93|874.37|867.33|872.27|865.23|210
1731093900000|2024-11-08 19:25:00|873.05|866.01|873.28|866.24|873.57|866.53|871.77|864.73|210
1731094200000|2024-11-08 19:30:00|873.32|866.28|872.37|865.33|874.32|867.28|871.37|864.33|223
1731094500000|2024-11-08 19:35:00|872.42|865.38|872.67|865.63|872.87|865.83|871.67|864.63|140
1731094800000|2024-11-08 19:40:00|872.72|865.68|874.77|867.73|874.92|867.88|872.17|865.13|229
1731095100000|2024-11-08 19:45:00|874.82|867.78|877.51|870.47|878.37|871.33|874.55|867.51|317
1731095400000|2024-11-08 19:50:00|877.61|870.57|877.67|870.63|878.24|871.2|876.82|869.78|140
1731095700000|2024-11-08 19:55:00|877.62|870.58|875.32|868.28|878.07|871.03|875.17|868.13|193
1731096000000|2024-11-08 20:00:00|875.12|868.08|876.77|869.73|877.52|870.48|874.22|867.18|267
1731096300000|2024-11-08 20:05:00|876.87|869.83|877.1|870.06|877.92|870.88|876.07|869.03|149
1731096600000|2024-11-08 20:10:00|877.15|870.11|875.27|868.23|877.37|870.33|874.77|867.73|183
1731096900000|2024-11-08 20:15:00|875.22|868.18|873.52|866.48|876.22|869.18|873.17|866.13|166
1731097200000|2024-11-08 20:20:00|873.32|866.28|869.37|862.33|873.52|866.48|869.27|862.23|101
1731097500000|2024-11-08 20:25:00|869.47|862.43|869.27|862.23|870.22|863.18|868.57|861.53|178
1731097800000|2024-11-08 20:30:00|869.32|862.28|870.27|863.23|870.97|863.93|868.67|861.63|161
1731098100000|2024-11-08 20:35:00|870.07|863.03|870.17|863.13|871.02|863.98|868.97|861.93|157
1731098400000|2024-11-08 20:40:00|870.12|863.08|869.37|862.33|870.32|863.28|869.07|862.03|149
1731098700000|2024-11-08 20:45:00|869.27|862.23|867.72|860.68|869.32|862.28|866.57|859.53|212
1731099000000|2024-11-08 20:50:00|867.67|860.63|870.57|863.53|870.57|863.53|867.47|860.43|204
1731099300000|2024-11-08 20:55:00|870.52|863.48|873.47|866.43|873.77|866.73|869.52|862.48|128
1731099600000|2024-11-08 21:00:00|873.37|866.33|878.86|871.82|879.27|872.23|872.57|865.53|293
1731099900000|2024-11-08 21:05:00|878.83|871.79|877.86|870.82|879|871.96|876.44|869.4|355
1731100200000|2024-11-08 21:10:00|877.8|870.76|876.55|869.51|878.03|870.99|876.07|869.03|352
1731100500000|2024-11-08 21:15:00|876.43|869.39|874.84|867.8|876.43|869.39|874.4|867.36|422
1731100800000|2024-11-08 21:20:00|874.83|867.79|874.85|867.81|875.19|868.15|873.1|866.06|370
1731101100000|2024-11-08 21:25:00|874.84|867.8|877.34|870.3|877.5|870.46|874.52|867.48|289
1731101400000|2024-11-08 21:30:00|877.43|870.39|876.21|869.17|877.43|870.39|875.18|868.14|342
1731101700000|2024-11-08 21:35:00|876.18|869.14|878.56|871.52|883.67|872.91|876.18|869.14|387
1731102000000|2024-11-08 21:40:00|878.62|871.58|878.04|871|879.24|872.2|876.94|869.9|291
1731102300000|2024-11-08 21:45:00|878.07|871.03|877.43|870.39|878.7|871.66|877.13|870.09|414
1731102600000|2024-11-08 21:50:00|877.48|870.44|877.73|870.69|878.24|871.2|877.19|870.15|428
1731102900000|2024-11-08 21:55:00|877.75|870.71|880.13|873.09|880.29|873.25|877.75|870.71|250
1731139200000|2024-11-09 08:00:00|907.82|900.78|903.41|896.37|909.58|902.54|903.07|896.03|501
1731139500000|2024-11-09 08:05:00|903.96|896.92|900.7|893.66|904.37|897.33|900.53|893.49|305
1731139800000|2024-11-09 08:10:00|900.71|893.67|901.77|894.73|902.22|895.18|899.87|892.83|300
1731140100000|2024-11-09 08:15:00|901.78|894.74|903.23|896.19|904.67|897.63|901.78|894.74|409
1731140400000|2024-11-09 08:20:00|903.25|896.21|905.11|898.07|905.7|898.66|903.08|896.04|330
1731140700000|2024-11-09 08:25:00|905.08|898.04|904.05|897.01|905.39|898.35|903.03|895.99|522
1731141000000|2024-11-09 08:30:00|904.14|897.1|905.21|898.17|905.21|898.17|902.65|895.61|444
1731141300000|2024-11-09 08:35:00|905.2|898.16|906.36|899.32|907.95|900.91|905.19|898.15|332
1731141600000|2024-11-09 08:40:00|906.33|899.29|907.85|900.81|908.1|901.06|906.31|899.27|312
1731141900000|2024-11-09 08:45:00|907.89|900.85|908.32|901.28|911.17|904.13|907.53|900.49|545
1731142200000|2024-11-09 08:50:00|908.27|901.23|907.1|900.06|908.75|901.71|906.65|899.61|493
1731142500000|2024-11-09 08:55:00|907.13|900.09|907.35|900.31|908.5|901.46|905.57|898.53|295
1731142800000|2024-11-09 09:00:00|907.18|900.14|908.21|901.17|908.81|901.77|906.7|899.66|348
1731143100000|2024-11-09 09:05:00|908.41|901.37|909.55|902.51|910.72|903.68|908.41|901.37|389
1731143400000|2024-11-09 09:10:00|909.52|902.48|908.23|901.19|909.75|902.71|908.09|901.05|369
1731143700000|2024-11-09 09:15:00|908.27|901.23|907.29|900.25|909.33|902.29|907.08|900.04|437
1731144000000|2024-11-09 09:20:00|907.31|900.27|908.21|901.17|910.69|903.65|907.09|900.05|513
1731144300000|2024-11-09 09:25:00|908.2|901.16|908.25|901.21|909.18|902.14|907.93|900.89|307
1731144600000|2024-11-09 09:30:00|908.24|901.2|909.37|902.33|909.41|902.37|907.19|900.15|446
1731144900000|2024-11-09 09:35:00|909.34|902.3|911.1|904.06|912.19|905.15|908.75|901.71|456
1731145200000|2024-11-09 09:40:00|911.02|903.98|909.19|902.15|911.91|904.87|909.15|902.11|277
1731145500000|2024-11-09 09:45:00|909.18|902.14|909.7|902.66|909.96|902.92|908.89|901.85|265
1731145800000|2024-11-09 09:50:00|909.69|902.65|911.51|904.47|912.97|905.93|908.81|901.77|431
1731146100000|2024-11-09 09:55:00|911.49|904.45|910.86|903.82|912.7|905.66|909.93|902.89|316
1731146400000|2024-11-09 10:00:00|910.75|903.71|908.58|901.54|910.86|903.82|907.93|900.89|410
1731146700000|2024-11-09 10:05:00|908.56|901.52|909.49|902.45|909.64|902.6|908.15|901.11|280
1731147000000|2024-11-09 10:10:00|909.54|902.5|908.74|901.7|910.07|903.03|908.68|901.64|231
1731147300000|2024-11-09 10:15:00|908.76|901.72|906.31|899.27|909.42|902.38|905.24|898.2|410
1731147600000|2024-11-09 10:20:00|906.32|899.28|906.33|899.29|907.59|900.55|905.31|898.27|336
1731147900000|2024-11-09 10:25:00|906.28|899.24|903.57|896.53|906.54|899.5|903.34|896.3|358
1731148200000|2024-11-09 10:30:00|903.61|896.57|904.78|897.74|905.16|898.12|902.29|895.25|310
1731148500000|2024-11-09 10:35:00|904.75|897.71|903.93|896.89|904.88|897.84|903.3|896.26|308
1731148800000|2024-11-09 10:40:00|904.03|896.99|904.9|897.86|905.38|898.34|904.03|896.99|258
1731149100000|2024-11-09 10:45:00|904.92|897.88|910.15|903.11|910.28|903.24|904.6|897.56|343
1731149400000|2024-11-09 10:50:00|910.26|903.22|913.7|906.66|914.04|907|908.66|901.62|433
1731149700000|2024-11-09 10:55:00|913.73|906.69|913.21|906.17|915.41|908.37|913.09|906.05|370
1731150000000|2024-11-09 11:00:00|913.23|906.19|913.91|906.87|915.09|908.05|912.9|905.86|491
1731150300000|2024-11-09 11:05:00|913.87|906.83|911.07|904.03|915.61|908.57|911.07|904.03|405
1731150600000|2024-11-09 11:10:00|911.01|903.97|909.61|902.57|911.23|904.19|908.58|901.54|345
1731150900000|2024-11-09 11:15:00|909.46|902.42|914.21|907.17|914.21|907.17|908.74|901.7|423
1731151200000|2024-11-09 11:20:00|914.09|907.05|918.94|911.9|919.01|911.97|913.54|906.5|420
1731151500000|2024-11-09 11:25:00|919.03|911.99|918.12|911.08|920.08|913.04|916.99|909.95|425
1731151800000|2024-11-09 11:30:00|918.15|911.11|914.42|907.38|918.15|911.11|914.34|907.3|458
1731152100000|2024-11-09 11:35:00|914.36|907.32|912.21|905.17|914.56|907.52|912.19|905.15|406
1731152400000|2024-11-09 11:40:00|912.23|905.19|913.75|906.71|913.92|906.88|912.16|905.12|430
1731152700000|2024-11-09 11:45:00|913.76|906.72|911.46|904.42|913.76|906.72|910.52|903.48|434
1731153000000|2024-11-09 11:50:00|911.44|904.4|913.81|906.77|913.85|906.81|910.16|903.12|492
1731153300000|2024-11-09 11:55:00|913.75|906.71|913.71|906.67|914.11|907.07|912.99|905.95|289
1731153600000|2024-11-09 12:00:00|913.68|906.64|913.67|906.63|915.03|907.99|912.57|905.53|447
1731153900000|2024-11-09 12:05:00|913.7|906.66|910.02|902.98|913.85|906.81|909.97|902.93|431
1731154200000|2024-11-09 12:10:00|909.87|902.83|906.49|899.45|909.88|902.84|905.88|898.84|366
1731154500000|2024-11-09 12:15:00|906.48|899.44|904.67|897.63|907.69|900.65|904.06|897.02|443
1731154800000|2024-11-09 12:20:00|904.77|897.73|903.88|896.84|906.3|899.26|903.81|896.77|482
1731155100000|2024-11-09 12:25:00|903.87|896.83|903.31|896.27|904.95|897.91|903.11|896.07|395
1731155400000|2024-11-09 12:30:00|903.29|896.25|899.7|892.66|903.32|896.28|899.29|892.25|453
1731155700000|2024-11-09 12:35:00|899.71|892.67|901.77|894.73|901.86|894.82|899.28|892.24|402
1731156000000|2024-11-09 12:40:00|901.63|894.59|903.09|896.05|903.09|896.05|900.51|893.47|322
1731156300000|2024-11-09 12:45:00|903.04|896|901.74|894.7|903.89|896.85|900.51|893.47|386
1731156600000|2024-11-09 12:50:00|901.71|894.67|901.84|894.8|903.12|896.08|901.07|894.03|418
1731156900000|2024-11-09 12:55:00|901.9|894.86|899.12|892.08|902.02|894.98|899.12|892.08|306
1731157200000|2024-11-09 13:00:00|899.15|892.11|899.36|892.32|899.88|892.84|898.14|891.1|423
1731157500000|2024-11-09 13:05:00|899.41|892.37|899.9|892.86|901.19|894.15|899.41|892.37|340
1731157800000|2024-11-09 13:10:00|899.89|892.85|902.26|895.22|902.75|895.71|899.1|892.06|389
1731158100000|2024-11-09 13:15:00|902.28|895.24|901.3|894.26|902.34|895.3|900.95|893.91|377
1731158400000|2024-11-09 13:20:00|901.29|894.25|900.32|893.28|901.54|894.5|899.72|892.68|403
1731158700000|2024-11-09 13:25:00|900.4|893.36|902.21|895.17|902.24|895.2|900.26|893.22|216
1731159000000|2024-11-09 13:30:00|902.22|895.18|900.72|893.68|902.26|895.22|900.51|893.47|287
1731159300000|2024-11-09 13:35:00|900.76|893.72|902.68|895.64|902.78|895.74|898.39|891.35|350
1731159600000|2024-11-09 13:40:00|902.75|895.71|904.07|897.03|905|897.96|902.75|895.71|399
1731159900000|2024-11-09 13:45:00|904.18|897.14|905.54|898.5|905.54|898.5|902.53|895.49|368
1731160200000|2024-11-09 13:50:00|905.57|898.53|910.06|903.02|910.06|903.02|905.57|898.53|373
1731160500000|2024-11-09 13:55:00|910.23|903.19|907.88|900.84|910.5|903.46|907.5|900.46|323
1731160800000|2024-11-09 14:00:00|907.81|900.77|902.48|895.44|908.88|901.84|902.48|895.44|474
1731161100000|2024-11-09 14:05:00|902.42|895.38|899.18|892.14|902.78|895.74|898.86|891.82|406
1731161400000|2024-11-09 14:10:00|899.08|892.04|899.7|892.66|900.16|893.12|897.01|889.97|458
1731161700000|2024-11-09 14:15:00|899.72|892.68|899.35|892.31|900.05|893.01|897.4|890.36|527
1731162000000|2024-11-09 14:20:00|899.34|892.3|900.13|893.09|900.15|893.11|899.09|892.05|377
1731162300000|2024-11-09 14:25:00|900.01|892.97|899.68|892.64|900.44|893.4|898.67|891.63|414
1731162600000|2024-11-09 14:30:00|899.71|892.67|895.93|888.89|899.71|892.67|895.88|888.84|390
1731162900000|2024-11-09 14:35:00|895.91|888.87|894.58|887.54|896.12|889.08|894.31|887.27|345
1731163200000|2024-11-09 14:40:00|894.62|887.58|892.44|885.4|895.34|888.3|892.42|885.38|389
1731163500000|2024-11-09 14:45:00|892.42|885.38|897.23|890.19|897.71|890.67|892.42|885.38|544
1731163800000|2024-11-09 14:50:00|897.05|890.01|898.15|891.11|898.3|891.26|895.27|888.23|513
1731164100000|2024-11-09 14:55:00|898.1|891.06|902.56|895.52|902.93|895.89|898.01|890.97|419
1731164400000|2024-11-09 15:00:00|902.58|895.54|898.64|891.6|902.88|895.84|898.64|891.6|573
1731164700000|2024-11-09 15:05:00|898.65|891.61|898.49|891.45|899.69|892.65|897.79|890.75|489
1731165000000|2024-11-09 15:10:00|898.51|891.47|896.95|889.91|899.07|892.03|896.95|889.91|442
1731165300000|2024-11-09 15:15:00|896.99|889.95|898.32|891.28|898.49|891.45|896.49|889.45|448
1731165600000|2024-11-09 15:20:00|898.38|891.34|900.36|893.32|900.96|893.92|898.19|891.15|420
1731165900000|2024-11-09 15:25:00|900.3|893.26|900.05|893.01|901.51|894.47|899.64|892.6|352
1731166200000|2024-11-09 15:30:00|900.03|892.99|902.26|895.22|903.58|896.54|899.76|892.72|393
1731166500000|2024-11-09 15:35:00|902.13|895.09|903.41|896.37|903.6|896.56|900.93|893.89|371
1731166800000|2024-11-09 15:40:00|903.44|896.4|901.37|894.33|903.77|896.73|900.89|893.85|330
1731167100000|2024-11-09 15:45:00|901.43|894.39|899.15|892.11|901.52|894.48|898.17|891.13|254
1731167400000|2024-11-09 15:50:00|899.08|892.04|899.72|892.68|900.98|893.94|898.43|891.39|409
1731167700000|2024-11-09 15:55:00|899.68|892.64|898.38|891.34|899.91|892.87|898.38|891.34|352
1731168000000|2024-11-09 16:00:00|898.37|891.33|898.45|891.41|899.97|892.93|898.15|891.11|366
1731168300000|2024-11-09 16:05:00|898.44|891.4|895.66|888.62|898.51|891.47|895.63|888.59|472
1731168600000|2024-11-09 16:10:00|895.63|888.59|895.9|888.86|896.55|889.51|895.6|888.56|309
1731168900000|2024-11-09 16:15:00|895.88|888.84|894.46|887.42|896.19|889.15|892.56|885.52|511
1731169200000|2024-11-09 16:20:00|894.47|887.43|893.7|886.66|895.87|888.83|892.22|885.18|609
1731169500000|2024-11-09 16:25:00|893.72|886.68|894.92|887.88|895.5|888.46|893.1|886.06|511
1731169800000|2024-11-09 16:30:00|894.87|887.83|897.64|890.6|897.77|890.73|893.82|886.78|555
1731170100000|2024-11-09 16:35:00|897.73|890.69|897.04|890|899.28|892.24|897.02|889.98|453
1731170400000|2024-11-09 16:40:00|897.01|889.97|896.85|889.81|897.01|889.97|896.21|889.17|296
1731170700000|2024-11-09 16:45:00|896.86|889.82|897.42|890.38|897.87|890.83|896.35|889.31|459
1731171000000|2024-11-09 16:50:00|897.43|890.39|897.25|890.21|898.97|891.93|896.67|889.63|435
1731171300000|2024-11-09 16:55:00|897.17|890.13|895.9|888.86|897.21|890.17|895.45|888.41|281
1731171600000|2024-11-09 17:00:00|895.86|888.82|893.04|886|896.07|889.03|892.64|885.6|434
1731171900000|2024-11-09 17:05:00|893.02|885.98|891.19|884.15|894.03|886.99|890.42|883.38|550
1731172200000|2024-11-09 17:10:00|891.34|884.3|886.53|879.49|891.46|884.42|886.49|879.45|600
1731172500000|2024-11-09 17:15:00|886.62|879.58|888.91|881.87|889.52|882.48|883.24|876.2|696
1731172800000|2024-11-09 17:20:00|888.96|881.92|893.23|886.19|893.23|886.19|888.91|881.87|549
1731173100000|2024-11-09 17:25:00|893.19|886.15|892.28|885.24|893.53|886.49|891.45|884.41|305
1731173400000|2024-11-09 17:30:00|892.32|885.28|889.88|882.84|892.66|885.62|889.69|882.65|475
1731173700000|2024-11-09 17:35:00|889.99|882.95|890.61|883.57|890.85|883.81|887.9|880.86|380
1731174000000|2024-11-09 17:40:00|890.56|883.52|890.54|883.5|891.66|884.62|890.24|883.2|420
1731174300000|2024-11-09 17:45:00|890.53|883.49|892.6|885.56|893.07|886.03|889.77|882.73|450
1731174600000|2024-11-09 17:50:00|892.85|885.81|894.33|887.29|894.66|887.62|892.51|885.47|359
1731174900000|2024-11-09 17:55:00|894.43|887.39|896.08|889.04|896.25|889.21|894.15|887.11|386
1731175200000|2024-11-09 18:00:00|896.12|889.08|895.96|888.92|897.08|890.04|895.14|888.1|503
1731175500000|2024-11-09 18:05:00|895.94|888.9|896.72|889.68|896.73|889.69|894.48|887.44|372
1731175800000|2024-11-09 18:10:00|896.73|889.69|897.04|890|897.29|890.25|895.63|888.59|275
1731176100000|2024-11-09 18:15:00|897.01|889.97|898.99|891.95|899.97|892.93|896.94|889.9|376
1731176400000|2024-11-09 18:20:00|899.01|891.97|900.62|893.58|900.66|893.62|898.74|891.7|325
1731176700000|2024-11-09 18:25:00|900.61|893.57|900.9|893.86|901.09|894.05|899.71|892.67|258
1731177000000|2024-11-09 18:30:00|900.86|893.82|904.51|897.47|904.6|897.56|900.85|893.81|360
1731177300000|2024-11-09 18:35:00|904.5|897.46|903.9|896.86|906.04|899|903.84|896.8|372
1731177600000|2024-11-09 18:40:00|903.88|896.84|909.88|902.84|912.27|905.23|903.34|896.3|489
1731177900000|2024-11-09 18:45:00|909.89|902.85|908.07|901.03|911.08|904.04|907.54|900.5|515
1731178200000|2024-11-09 18:50:00|908.02|900.98|907.01|899.97|908.02|900.98|905.86|898.82|336
1731178500000|2024-11-09 18:55:00|907.04|900|907.03|899.99|907.39|900.35|906.3|899.26|368
1731178800000|2024-11-09 19:00:00|907.07|900.03|911.38|904.34|914.44|907.4|906.98|899.94|771
1731179100000|2024-11-09 19:05:00|911.41|904.37|907.94|900.9|911.76|904.72|907.64|900.6|539
1731179400000|2024-11-09 19:10:00|908.05|901.01|908.6|901.56|908.65|901.61|906.79|899.75|360
1731179700000|2024-11-09 19:15:00|908.52|901.48|910.51|903.47|910.62|903.58|905.83|898.79|667
1731180000000|2024-11-09 19:20:00|910.47|903.43|918.04|911|918.4|911.36|910.47|903.43|563
1731180300000|2024-11-09 19:25:00|918.21|911.17|920.06|913.02|921.26|914.22|917.97|910.93|527
1731180600000|2024-11-09 19:30:00|920.01|912.97|918.02|910.98|920.26|913.22|917.19|910.15|501
1731180900000|2024-11-09 19:35:00|917.98|910.94|916.24|909.2|920.57|913.53|915.36|908.32|506
1731181200000|2024-11-09 19:40:00|916.21|909.17|914.15|907.11|916.4|909.36|913.14|906.1|400
1731181500000|2024-11-09 19:45:00|914.14|907.1|914|906.96|914.59|907.55|913.06|906.02|367
1731181800000|2024-11-09 19:50:00|913.97|906.93|913.43|906.39|914.46|907.42|911.65|904.61|457
1731182100000|2024-11-09 19:55:00|913.45|906.41|911.67|904.63|913.56|906.52|911.43|904.39|351
1731182400000|2024-11-09 20:00:00|911.66|904.62|919.06|912.02|919.53|912.49|911.65|904.61|583
1731182700000|2024-11-09 20:05:00|919|911.96|918.29|911.25|919.3|912.26|917.37|910.33|330
1731183000000|2024-11-09 20:10:00|918.28|911.24|917.99|910.95|918.5|911.46|916.55|909.51|452
1731183300000|2024-11-09 20:15:00|917.9|910.86|915.87|908.83|918.4|911.36|915.78|908.74|531
1731183600000|2024-11-09 20:20:00|915.89|908.85|919.52|912.48|920.36|913.32|914.81|907.77|458
1731183900000|2024-11-09 20:25:00|919.62|912.58|917.09|910.05|920.36|913.32|916.79|909.75|376
1731184200000|2024-11-09 20:30:00|917.12|910.08|912.99|905.95|917.36|910.32|912.95|905.91|399
1731184500000|2024-11-09 20:35:00|912.97|905.93|911.41|904.37|912.97|905.93|911.28|904.24|226
1731184800000|2024-11-09 20:40:00|911.43|904.39|904.96|897.92|911.82|904.78|903.84|896.8|431
1731185100000|2024-11-09 20:45:00|904.97|897.93|903.57|896.53|905.16|898.12|903.37|896.33|381
1731185400000|2024-11-09 20:50:00|903.7|896.66|902.32|895.28|903.81|896.77|902.07|895.03|317
1731185700000|2024-11-09 20:55:00|902.29|895.25|902.86|895.82|903.24|896.2|901.67|894.63|352
1731186000000|2024-11-09 21:00:00|902.96|895.92|902.29|895.25|903.82|896.78|901.9|894.86|391
1731186300000|2024-11-09 21:05:00|902.4|895.36|902.7|895.66|902.96|895.92|901.84|894.8|359
1731186600000|2024-11-09 21:10:00|902.85|895.81|902.86|895.82|903.58|896.54|902.57|895.53|253
1731186900000|2024-11-09 21:15:00|902.89|895.85|901.96|894.92|903.26|896.22|901.76|894.72|318
1731187200000|2024-11-09 21:20:00|902.01|894.97|904.96|897.92|904.96|897.92|901.92|894.88|285
1731187500000|2024-11-09 21:25:00|905|897.96|906.98|899.94|907.13|900.09|905|897.96|233
1731187800000|2024-11-09 21:30:00|907.01|899.97|905.95|898.91|907.18|900.14|905.66|898.62|395
1731188100000|2024-11-09 21:35:00|905.98|898.94|904.42|897.38|907.08|900.04|904.09|897.05|374
1731188400000|2024-11-09 21:40:00|904.38|897.34|905.72|898.68|905.89|898.85|904.04|897|299
1731188700000|2024-11-09 21:45:00|905.66|898.62|903.85|896.81|905.78|898.74|903.68|896.64|355
1731189000000|2024-11-09 21:50:00|903.95|896.91|903.77|896.73|904.11|897.07|902.56|895.52|200
1731189300000|2024-11-09 21:55:00|903.78|896.74|904.88|897.84|905.02|897.98|903.57|896.53|236
1731189600000|2024-11-09 22:00:00|904.9|897.86|905.31|898.27|905.4|898.36|903.46|896.42|351
1731189900000|2024-11-09 22:05:00|905.29|898.25|907.45|900.41|907.75|900.71|904.36|897.32|404
1731190200000|2024-11-09 22:10:00|907.52|900.48|912.99|905.95|912.99|905.95|907.47|900.43|215
1731190500000|2024-11-09 22:15:00|912.85|905.81|915.56|908.52|915.62|908.58|912.02|904.98|355
1731190800000|2024-11-09 22:20:00|915.89|908.85|914.79|907.75|917.11|910.07|914.63|907.59|241
1731191100000|2024-11-09 22:25:00|914.65|907.61|915.88|908.84|915.88|908.84|913.55|906.51|240
1731191400000|2024-11-09 22:30:00|915.92|908.88|918.97|911.93|919.07|912.03|915.88|908.84|257
1731191700000|2024-11-09 22:35:00|919.35|912.31|920|912.96|922.59|915.55|919.35|912.31|313
1731192000000|2024-11-09 22:40:00|920.02|912.98|921.22|914.18|922.19|915.15|919.73|912.69|240
1731192300000|2024-11-09 22:45:00|921.2|914.16|922.6|915.56|922.92|915.88|920.46|913.42|227
1731192600000|2024-11-09 22:50:00|922.61|915.57|927.71|920.67|927.73|920.69|919.88|912.84|511
1731192900000|2024-11-09 22:55:00|927.65|920.61|935.43|928.39|935.52|928.48|927.65|920.61|715
1731193200000|2024-11-09 23:00:00|935.44|928.4|932.07|925.03|935.81|928.77|931.92|924.88|791
1731193500000|2024-11-09 23:05:00|932.03|924.99|931.66|924.62|934.08|927.04|930.05|923.01|732
1731193800000|2024-11-09 23:10:00|931.65|924.61|930.21|923.17|932.2|925.16|928.11|921.07|574
1731194100000|2024-11-09 23:15:00|930.17|923.13|932.32|925.28|932.44|925.4|928.47|921.43|567
1731194400000|2024-11-09 23:20:00|932.27|925.23|932.91|925.87|934.88|927.84|931.94|924.9|526
1731194700000|2024-11-09 23:25:00|932.88|925.84|933.22|926.18|933.59|926.55|931.68|924.64|588
1731195000000|2024-11-09 23:30:00|933.13|926.09|934|926.96|934|926.96|930.2|923.16|606
1731195300000|2024-11-09 23:35:00|934.02|926.98|935.49|928.45|936.51|929.47|932.65|925.61|569
1731195600000|2024-11-09 23:40:00|935.51|928.47|933.23|926.19|935.64|928.6|933.09|926.05|319
1731195900000|2024-11-09 23:45:00|933.25|926.21|930|922.96|933.4|926.36|929.78|922.74|524
1731196200000|2024-11-09 23:50:00|930.01|922.97|926.49|919.45|930.07|923.03|925.61|918.57|687
1731196500000|2024-11-09 23:55:00|926.45|919.41|928.09|921.05|928.58|921.54|925.36|918.32|509
1731196800000|2024-11-10 00:00:00|928.1|921.06|924.36|917.32|928.57|921.53|923.59|916.55|637
1731197100000|2024-11-10 00:05:00|924.37|917.33|926.2|919.16|926.23|919.19|923.41|916.37|547
1731197400000|2024-11-10 00:10:00|926.21|919.17|932.78|925.74|933.29|926.25|926.16|919.12|704
1731197700000|2024-11-10 00:15:00|932.77|925.73|933.91|926.87|937.68|930.64|932.29|925.25|763
1731198000000|2024-11-10 00:20:00|933.94|926.9|931.36|924.32|934.6|927.56|930.61|923.57|634
1731198300000|2024-11-10 00:25:00|931.28|924.24|928.85|921.81|933.22|926.18|927.94|920.9|661
1731198600000|2024-11-10 00:30:00|928.72|921.68|923.18|916.14|928.89|921.85|922.89|915.85|655
1731198900000|2024-11-10 00:35:00|922.97|915.93|921.55|914.51|923.19|916.15|919.94|912.9|633
1731199200000|2024-11-10 00:40:00|921.54|914.5|924.71|917.67|924.81|917.77|920.64|913.6|615
1731199500000|2024-11-10 00:45:00|924.73|917.69|922.88|915.84|925.63|918.59|920.8|913.76|767
1731199800000|2024-11-10 00:50:00|922.84|915.8|918.71|911.67|924.04|917|918.55|911.51|635
1731200100000|2024-11-10 00:55:00|918.81|911.77|917.21|910.17|920.49|913.45|916.26|909.22|719
1731200400000|2024-11-10 01:00:00|917.19|910.15|915.87|908.83|917.61|910.57|915.12|908.08|737
1731200700000|2024-11-10 01:05:00|915.84|908.8|911.46|904.42|916.36|909.32|911.46|904.42|691
1731201000000|2024-11-10 01:10:00|911.43|904.39|912.69|905.65|913.49|906.45|910.5|903.46|696
1731201300000|2024-11-10 01:15:00|912.54|905.5|914.55|907.51|915.77|908.73|911.4|904.36|682
1731201600000|2024-11-10 01:20:00|914.63|907.59|917.11|910.07|917.11|910.07|914.27|907.23|647
1731201900000|2024-11-10 01:25:00|917.26|910.22|916.9|909.86|917.71|910.67|915.92|908.88|565
1731202200000|2024-11-10 01:30:00|916.94|909.9|911.46|904.42|917.29|910.25|911.46|904.42|579
1731202500000|2024-11-10 01:35:00|911.41|904.37|911.88|904.84|912.95|905.91|911.06|904.02|565
1731202800000|2024-11-10 01:40:00|911.94|904.9|912.42|905.38|913.25|906.21|910.75|903.71|546
1731203100000|2024-11-10 01:45:00|912.32|905.28|913.43|906.39|914.04|907|911.78|904.74|506
1731203400000|2024-11-10 01:50:00|913.53|906.49|913|905.96|913.57|906.53|911.93|904.89|438
1731203700000|2024-11-10 01:55:00|913.02|905.98|917.75|910.71|917.83|910.79|913.02|905.98|387
1731204000000|2024-11-10 02:00:00|917.76|910.72|918.62|911.58|919.07|912.03|917.32|910.28|401
1731204300000|2024-11-10 02:05:00|918.59|911.55|922.15|915.11|923.43|916.39|917.58|910.54|553
1731204600000|2024-11-10 02:10:00|922.32|915.28|922.66|915.62|924.25|917.21|921.61|914.57|509
1731204900000|2024-11-10 02:15:00|922.67|915.63|924.86|917.82|926.46|919.42|922.18|915.14|634
1731205200000|2024-11-10 02:20:00|924.76|917.72|923.5|916.46|924.88|917.84|922.95|915.91|676
1731205500000|2024-11-10 02:25:00|923.51|916.47|924.79|917.75|926.11|919.07|922.85|915.81|692
1731205800000|2024-11-10 02:30:00|924.78|917.74|922.7|915.66|925.05|918.01|921.87|914.83|657
1731206100000|2024-11-10 02:35:00|922.74|915.7|922.19|915.15|922.74|915.7|920.05|913.01|500
1731206400000|2024-11-10 02:40:00|922.08|915.04|927.08|920.04|927.52|920.48|921.87|914.83|501
1731206700000|2024-11-10 02:45:00|927.09|920.05|924.44|917.4|927.3|920.26|923.97|916.93|531
1731207000000|2024-11-10 02:50:00|924.48|917.44|926.27|919.23|926.42|919.38|923.7|916.66|524
1731207300000|2024-11-10 02:55:00|926.21|919.17|920|912.96|926.66|919.62|919.79|912.75|588
1731207600000|2024-11-10 03:00:00|920.01|912.97|919.28|912.24|921.16|914.12|917.92|910.88|602
1731207900000|2024-11-10 03:05:00|919.14|912.1|920.51|913.47|921.1|914.06|917.4|910.36|562
1731208200000|2024-11-10 03:10:00|920.5|913.46|922.92|915.88|923.29|916.25|919.42|912.38|542
1731208500000|2024-11-10 03:15:00|922.88|915.84|923.64|916.6|924.28|917.24|921.88|914.84|533
1731208800000|2024-11-10 03:20:00|923.63|916.59|923.43|916.39|924.86|917.82|923|915.96|499
1731209100000|2024-11-10 03:25:00|923.55|916.51|925.59|918.55|925.98|918.94|922.71|915.67|489
1731209400000|2024-11-10 03:30:00|925.67|918.63|923.51|916.47|925.79|918.75|922.97|915.93|413
1731209700000|2024-11-10 03:35:00|923.49|916.45|922.39|915.35|924.02|916.98|921.54|914.5|483
1731210000000|2024-11-10 03:40:00|922.37|915.33|933.27|926.23|933.77|926.73|921.44|914.4|540
1731210300000|2024-11-10 03:45:00|933.23|926.19|937.29|930.25|939.08|932.04|932.24|925.2|659
1731210600000|2024-11-10 03:50:00|937.21|930.17|926.25|919.21|937.64|930.6|925.78|918.74|503
1731210900000|2024-11-10 03:55:00|926.24|919.2|925.08|918.04|926.75|919.71|924.8|917.76|422
1731211200000|2024-11-10 04:00:00|925.12|918.08|921.6|914.56|925.14|918.1|921.58|914.54|411
1731211500000|2024-11-10 04:05:00|921.62|914.58|931.67|924.63|931.67|924.63|921.62|914.58|559
1731211800000|2024-11-10 04:10:00|931.35|924.31|945.79|938.75|946.61|939.57|930.76|923.72|889
1731212100000|2024-11-10 04:15:00|945.78|938.74|941.8|934.76|947.99|940.95|941.49|934.45|668
1731212400000|2024-11-10 04:20:00|941.76|934.72|944.01|936.97|946.69|939.65|939.97|932.93|761
1731212700000|2024-11-10 04:25:00|944.15|937.11|941.6|934.56|945.41|938.37|941.42|934.38|598
1731213000000|2024-11-10 04:30:00|941.58|934.54|945.19|938.15|946.46|939.29|938.79|931.75|816
1731213300000|2024-11-10 04:35:00|945.04|938|947.03|939.99|947.99|940.95|943.78|936.74|882
1731213600000|2024-11-10 04:40:00|946.97|939.93|940.03|932.99|946.97|939.93|939.56|932.52|744
1731213900000|2024-11-10 04:45:00|939.92|932.88|939.99|932.95|942.71|935.67|938.35|931.31|860
1731214200000|2024-11-10 04:50:00|939.98|932.94|947.89|940.85|950.82|943.78|939.63|932.59|939
1731214500000|2024-11-10 04:55:00|947.84|940.8|945.8|938.76|948.42|941.38|944.11|937.07|999
1731214800000|2024-11-10 05:00:00|945.66|938.62|947.53|940.49|949.68|942.64|942.68|935.64|868
1731215100000|2024-11-10 05:05:00|947.54|940.5|947.85|940.81|949.6|942.56|943.94|936.9|903
1731215400000|2024-11-10 05:10:00|947.81|940.77|944.28|937.24|948.28|941.24|943|935.96|773
1731215700000|2024-11-10 05:15:00|944.43|937.39|949.83|942.79|950.48|943.44|943.85|936.81|846
1731216000000|2024-11-10 05:20:00|949.79|942.75|949.97|942.93|951.9|944.86|948.65|941.61|681
1731216300000|2024-11-10 05:25:00|949.94|942.9|951.96|944.92|953.85|946.81|949.39|942.35|845
1731216600000|2024-11-10 05:30:00|952.08|945.04|946.33|939.29|952.23|945.19|946.33|939.29|670
1731216900000|2024-11-10 05:35:00|946.22|939.18|953.69|946.65|954.45|947.08|946.06|939.02|753
1731217200000|2024-11-10 05:40:00|953.68|946.64|955.52|948.48|955.65|948.61|952.9|945.86|770
1731217500000|2024-11-10 05:45:00|955.54|948.5|954.14|947.1|955.88|948.84|952.1|945.06|722
1731217800000|2024-11-10 05:50:00|954.03|946.99|947.41|940.37|954.73|947.69|947.29|940.25|669
1731218100000|2024-11-10 05:55:00|947.52|940.48|944.84|937.8|947.95|940.91|944.74|937.7|743
1731218400000|2024-11-10 06:00:00|944.87|937.83|939.82|932.78|945.18|938.14|938.59|931.55|835
1731218700000|2024-11-10 06:05:00|939.84|932.8|940.52|933.48|942.25|935.21|938.33|931.29|793
1731219000000|2024-11-10 06:10:00|940.67|933.63|946.17|939.13|946.51|939.47|940.52|933.48|684
1731219300000|2024-11-10 06:15:00|946.21|939.17|942.13|935.09|946.21|939.17|939.39|932.35|628
1731219600000|2024-11-10 06:20:00|942.09|935.05|942.6|935.56|944.31|937.27|941.17|934.13|604
1731219900000|2024-11-10 06:25:00|942.59|935.55|940.29|933.25|943.37|936.33|940.11|933.07|578
1731220200000|2024-11-10 06:30:00|940.27|933.23|940.39|933.35|940.8|933.76|938.59|931.55|639
1731220500000|2024-11-10 06:35:00|940.43|933.39|938.5|931.46|940.48|933.44|938.24|931.2|611
1731220800000|2024-11-10 06:40:00|938.59|931.55|935.4|928.36|938.96|931.92|934.89|927.85|449
1731221100000|2024-11-10 06:45:00|935.33|928.29|933.98|926.94|935.89|928.85|933.16|926.12|506
1731221400000|2024-11-10 06:50:00|934|926.96|933.77|926.73|934.81|927.77|933.24|926.2|456
1731221700000|2024-11-10 06:55:00|933.76|926.72|934.26|927.22|934.89|927.85|933.55|926.51|365
1731222000000|2024-11-10 07:00:00|934.29|927.25|933.54|926.5|935.29|928.25|933.14|926.1|345
1731222300000|2024-11-10 07:05:00|933.38|926.34|941.75|934.71|943.99|936.95|932.77|925.73|516
1731222600000|2024-11-10 07:10:00|941.71|934.67|937.82|930.78|942.98|935.94|937.57|930.53|437
1731222900000|2024-11-10 07:15:00|937.86|930.82|937.84|930.8|939.07|932.03|937.26|930.22|411
1731223200000|2024-11-10 07:20:00|937.91|930.87|932.62|925.58|938.02|930.98|932.62|925.58|373
1731223500000|2024-11-10 07:25:00|932.67|925.63|934.38|927.34|934.82|927.78|932.43|925.39|493
1731223800000|2024-11-10 07:30:00|934.37|927.33|931.93|924.89|936.75|929.71|931.89|924.85|486
1731224100000|2024-11-10 07:35:00|931.63|924.59|931.37|924.33|934.1|927.06|930.88|923.84|333
1731224400000|2024-11-10 07:40:00|931.36|924.32|928.88|921.84|931.57|924.53|928.76|921.72|277
1731224700000|2024-11-10 07:45:00|928.87|921.83|927.1|920.06|930.87|923.83|926.78|919.74|358
1731225000000|2024-11-10 07:50:00|927.18|920.14|926.91|919.87|928.28|921.24|926.07|919.03|403
1731225300000|2024-11-10 07:55:00|926.87|919.83|926.35|919.31|928.98|921.94|926.24|919.2|321
1731225600000|2024-11-10 08:00:00|926.29|919.25|927.54|920.5|928.16|921.12|926.29|919.25|385
1731225900000|2024-11-10 08:05:00|927.6|920.56|927.55|920.51|928.32|921.28|927.25|920.21|290
1731226200000|2024-11-10 08:10:00|927.56|920.52|928.19|921.15|928.45|921.41|927.19|920.15|273
1731226500000|2024-11-10 08:15:00|928.17|921.13|926.44|919.4|928.29|921.25|926.33|919.29|367
1731226800000|2024-11-10 08:20:00|926.36|919.32|926.85|919.81|928.46|921.42|925.24|918.2|494
1731227100000|2024-11-10 08:25:00|926.78|919.74|927.66|920.62|928.74|921.7|925.53|918.49|413
1731227400000|2024-11-10 08:30:00|927.7|920.66|928.12|921.08|928.35|921.31|926.68|919.64|377
1731227700000|2024-11-10 08:35:00|928.25|921.21|926.34|919.3|929.47|922.43|925.2|918.16|285
1731228000000|2024-11-10 08:40:00|926.35|919.31|923.46|916.42|926.42|919.38|923.25|916.21|323
1731228300000|2024-11-10 08:45:00|923.37|916.33|927.85|920.81|927.85|920.81|922.94|915.9|484
1731228600000|2024-11-10 08:50:00|927.77|920.73|927.66|920.62|929.18|922.14|927.66|920.62|391
1731228900000|2024-11-10 08:55:00|927.65|920.61|927.29|920.25|928.04|921|926.49|919.45|237
1731229200000|2024-11-10 09:00:00|927.39|920.35|928.03|920.99|928.85|921.81|926.53|919.49|443
1731229500000|2024-11-10 09:05:00|928.15|921.11|928.93|921.89|929.28|922.24|926.82|919.78|448
1731229800000|2024-11-10 09:10:00|928.95|921.91|926.78|919.74|929.31|922.27|925.79|918.75|360
1731230100000|2024-11-10 09:15:00|926.82|919.78|928.53|921.49|929.57|922.53|926.65|919.61|441
1731230400000|2024-11-10 09:20:00|928.57|921.53|927.14|920.1|929.43|922.39|927.14|920.1|432
1731230700000|2024-11-10 09:25:00|927.23|920.19|927.9|920.86|928.33|921.29|926.66|919.62|440
1731231000000|2024-11-10 09:30:00|927.91|920.87|928.46|921.42|929.23|922.19|927.47|920.43|380
1731231300000|2024-11-10 09:35:00|928.57|921.53|931.92|924.88|932.01|924.97|928.05|921.01|395
1731231600000|2024-11-10 09:40:00|931.87|924.83|929.22|922.18|932.1|925.06|929.15|922.11|430
1731231900000|2024-11-10 09:45:00|929.25|922.21|924.96|917.92|930|922.96|924.91|917.87|522
1731232200000|2024-11-10 09:50:00|924.94|917.9|922.18|915.14|925.56|918.52|922.02|914.98|479
1731232500000|2024-11-10 09:55:00|922.21|915.17|923.27|916.23|923.8|916.76|921.67|914.63|487
1731232800000|2024-11-10 10:00:00|923.31|916.27|922.51|915.47|925.03|917.99|922.47|915.43|570
1731233100000|2024-11-10 10:05:00|922.53|915.49|926.31|919.27|928.28|921.24|922.51|915.47|553
1731233400000|2024-11-10 10:10:00|926.34|919.3|926.31|919.27|927.23|920.19|925.41|918.37|484
1731233700000|2024-11-10 10:15:00|926.27|919.23|925.83|918.79|927.22|920.18|925.46|918.42|447
1731234000000|2024-11-10 10:20:00|925.75|918.71|925.41|918.37|926.36|919.32|925.21|918.17|367
1731234300000|2024-11-10 10:25:00|925.38|918.34|926.09|919.05|928.1|921.06|925.36|918.32|381
1731234600000|2024-11-10 10:30:00|926.12|919.08|926.46|919.42|929.37|922.33|925.16|918.12|482
1731234900000|2024-11-10 10:35:00|926.47|919.43|925.49|918.45|926.59|919.55|924.28|917.24|478
1731235200000|2024-11-10 10:40:00|925.52|918.48|922.28|915.24|940.43|921.15|922.18|915.14|634
1731235500000|2024-11-10 10:45:00|922.07|915.03|921.73|914.69|922.34|915.3|920.72|913.68|490
1731235800000|2024-11-10 10:50:00|921.69|914.65|923.46|916.42|923.92|916.88|921.69|914.65|421
1731236100000|2024-11-10 10:55:00|923.42|916.38|923.28|916.24|926.63|919.59|923.16|916.12|413
1731236400000|2024-11-10 11:00:00|923.26|916.22|925.07|918.03|925.09|918.05|922.51|915.47|530
1731236700000|2024-11-10 11:05:00|925|917.96|925.83|918.79|926.35|919.31|923.66|916.62|506
1731237000000|2024-11-10 11:10:00|925.9|918.86|925.38|918.34|932.56|922.14|924.97|917.93|547
1731237300000|2024-11-10 11:15:00|925.29|918.25|923.97|916.93|926.41|919.37|923.89|916.85|570
1731237600000|2024-11-10 11:20:00|924.06|917.02|919.79|912.75|924.23|917.19|919.76|912.72|518
1731237900000|2024-11-10 11:25:00|919.78|912.74|923.39|916.35|923.56|916.52|917.66|910.62|493
1731238200000|2024-11-10 11:30:00|923.52|916.48|925.96|918.92|926.45|919.41|922.19|915.15|522
1731238500000|2024-11-10 11:35:00|925.94|918.9|925.77|918.73|926.56|919.52|924.83|917.79|506
1731238800000|2024-11-10 11:40:00|925.75|918.71|925.14|918.1|926.68|919.64|924.69|917.65|545
1731239100000|2024-11-10 11:45:00|925.13|918.09|928.65|921.61|928.94|921.9|924.18|917.14|595
1731239400000|2024-11-10 11:50:00|928.63|921.59|931.41|924.37|935.16|928.12|928.61|921.57|656
1731239700000|2024-11-10 11:55:00|931.42|924.38|933.91|926.87|935.16|928.12|930.72|923.68|630
1731240000000|2024-11-10 12:00:00|933.8|926.76|938.21|931.17|938.9|931.86|933.64|926.6|725
1731240300000|2024-11-10 12:05:00|938.25|931.21|933.69|926.65|939.77|932.73|932.28|925.24|792
1731240600000|2024-11-10 12:10:00|933.97|926.93|928.47|921.43|936|928.96|927.76|920.72|894
1731240900000|2024-11-10 12:15:00|928.42|921.38|927.24|920.2|929.09|922.05|924.7|917.66|783
1731241200000|2024-11-10 12:20:00|927.32|920.28|930.55|923.51|931.32|924.28|925.62|918.58|898
1731241500000|2024-11-10 12:25:00|930.74|923.7|927.1|920.06|933.39|926.35|927.06|920.02|653
1731241800000|2024-11-10 12:30:00|927.05|920.01|929.76|922.72|930.29|923.25|925.66|918.62|720
1731242100000|2024-11-10 12:35:00|929.81|922.77|930.83|923.79|933.34|926.3|929.58|922.54|663
1731242400000|2024-11-10 12:40:00|930.85|923.81|935.42|928.38|935.67|928.63|930.63|923.59|638
1731242700000|2024-11-10 12:45:00|935.54|928.5|930.4|923.36|935.83|928.79|928.54|921.5|766
1731243000000|2024-11-10 12:50:00|930.32|923.28|935.5|928.46|935.6|928.56|929.02|921.98|731
1731243300000|2024-11-10 12:55:00|935.52|928.48|948.17|941.13|950.8|943.76|935.5|928.46|766
1731243600000|2024-11-10 13:00:00|948.68|941.64|941.71|934.67|949.02|941.98|940.84|933.8|853
1731243900000|2024-11-10 13:05:00|941.57|934.53|941.43|934.39|943.06|936.02|940.44|933.4|764
1731244200000|2024-11-10 13:10:00|941.56|934.52|943.55|936.51|945.31|938.27|941.43|934.39|802
1731244500000|2024-11-10 13:15:00|944.49|937.45|944.32|937.28|944.73|937.69|942.03|934.99|747
1731244800000|2024-11-10 13:20:00|944.35|937.31|948.3|941.26|949.26|942.22|942.54|935.5|690
1731245100000|2024-11-10 13:25:00|948.25|941.21|958.52|951.48|960.31|953.27|945.93|938.89|813
1731245400000|2024-11-10 13:30:00|958.39|951.35|950.11|943.07|960.59|953.55|949.91|942.87|875
1731245700000|2024-11-10 13:35:00|950.14|943.1|948.39|941.35|950.94|943.9|948.37|941.33|775
1731246000000|2024-11-10 13:40:00|948.36|941.32|945.07|938.03|948.36|941.32|942.47|935.43|648
1731246300000|2024-11-10 13:45:00|945.1|938.06|942.47|935.43|945.27|938.23|942.01|934.97|582
1731246600000|2024-11-10 13:50:00|942.43|935.39|947.59|940.55|947.86|940.82|941.27|934.23|600
1731246900000|2024-11-10 13:55:00|947.54|940.5|948.85|941.81|950.18|943.14|945.46|938.42|700
1731247200000|2024-11-10 14:00:00|948.77|941.73|949.32|942.28|950.96|943.92|946.09|939.05|796
1731247500000|2024-11-10 14:05:00|949.47|942.43|953.24|946.2|953.96|946.92|948.48|941.44|818
1731247800000|2024-11-10 14:10:00|953.22|946.18|951.34|944.3|955.51|948.47|951.34|944.3|690
1731248100000|2024-11-10 14:15:00|951.6|944.56|954.22|947.18|954.52|947.48|949.94|942.9|727
1731248400000|2024-11-10 14:20:00|954.25|947.21|955.73|948.69|955.95|948.91|953.77|946.73|690
1731248700000|2024-11-10 14:25:00|955.74|948.7|957.01|949.97|957.7|950.66|954.55|947.51|731
1731249000000|2024-11-10 14:30:00|957.08|950.04|956.55|949.51|965.81|958.77|956.36|949.32|834
1731249300000|2024-11-10 14:35:00|956.36|949.32|944.65|937.61|956.78|949.74|939.71|932.67|1008
1731249600000|2024-11-10 14:40:00|944.85|937.81|938.76|931.72|946.29|939.25|937.12|930.08|898
1731249900000|2024-11-10 14:45:00|939.08|932.04|937.42|930.38|939.46|932.42|932.56|925.52|964
1731250200000|2024-11-10 14:50:00|938.6|931.56|940.05|933.01|944.47|937.43|937.86|930.82|948
1731250500000|2024-11-10 14:55:00|940.04|933|942.88|935.84|951.33|940.74|937.65|930.61|917
1731250800000|2024-11-10 15:00:00|942.84|935.8|941.45|934.41|943.32|936.28|938.57|931.53|885
1731251100000|2024-11-10 15:05:00|941.5|934.46|938.18|931.14|942.09|935.05|936.96|929.92|825
1731251400000|2024-11-10 15:10:00|938.24|931.2|940.72|933.68|942.61|935.57|938.24|931.2|799
1731251700000|2024-11-10 15:15:00|940.7|933.66|940.47|933.43|942.01|934.97|937.24|930.2|877
1731252000000|2024-11-10 15:20:00|940.42|933.38|937.29|930.25|942.17|935.13|937.16|930.12|782
1731252300000|2024-11-10 15:25:00|937.3|930.26|936.29|929.25|940.43|933.39|933.5|926.46|771
1731252600000|2024-11-10 15:30:00|936.32|929.28|938.42|931.38|941.29|934.25|936.08|929.04|831
1731252900000|2024-11-10 15:35:00|938.44|931.4|940.43|933.39|940.44|933.4|936.25|929.21|766
1731253200000|2024-11-10 15:40:00|940.71|933.67|938.23|931.19|941.7|934.66|936.1|929.06|769
1731253500000|2024-11-10 15:45:00|938.01|930.97|942.42|935.38|943.3|936.26|937.8|930.76|783
1731253800000|2024-11-10 15:50:00|942.57|935.53|939.59|932.55|943.67|936.63|939.43|932.39|648
1731254100000|2024-11-10 15:55:00|939.58|932.54|941.53|934.49|944.29|937.25|938.56|931.52|637
1731254400000|2024-11-10 16:00:00|941.48|934.44|942.05|935.01|943.11|936.07|938.9|931.86|736
1731254700000|2024-11-10 16:05:00|942.06|935.02|940.12|933.08|942.42|935.38|937.56|930.52|750
1731255000000|2024-11-10 16:10:00|940.13|933.09|939.99|932.95|942.81|935.77|939.89|932.85|676
1731255300000|2024-11-10 16:15:00|939.97|932.93|939.92|932.88|940.98|933.94|935.59|928.55|694
1731255600000|2024-11-10 16:20:00|939.99|932.95|940.78|933.74|941.18|934.14|937.34|930.3|736
1731255900000|2024-11-10 16:25:00|940.75|933.71|941.7|934.66|942.06|935.02|939.28|932.24|747
1731256200000|2024-11-10 16:30:00|941.66|934.62|942.96|935.92|943.59|936.55|940.69|933.65|860
1731256500000|2024-11-10 16:35:00|942.99|935.95|945.15|938.11|945.32|938.28|941|933.96|768
1731256800000|2024-11-10 16:40:00|945.24|938.2|947.31|940.27|949.44|942.4|944.46|937.42|684
1731257100000|2024-11-10 16:45:00|947.37|940.33|946.59|939.55|948.48|941.44|945.86|938.82|866
1731257400000|2024-11-10 16:50:00|946.72|939.68|945.44|938.4|948.43|941.39|943.57|936.53|746
1731257700000|2024-11-10 16:55:00|945.5|938.46|947.79|940.75|948.46|941.42|943.26|936.22|601
1731258000000|2024-11-10 17:00:00|947.67|940.63|945.91|938.87|948.32|941.28|944.8|937.76|632
1731258300000|2024-11-10 17:05:00|945.9|938.86|948.58|941.54|950.6|943.56|945.24|938.2|748
1731258600000|2024-11-10 17:10:00|948.78|941.74|947.99|940.95|948.87|941.83|946.24|939.2|595
1731258900000|2024-11-10 17:15:00|948.03|940.99|947.05|940.01|948.47|941.43|944.65|937.61|674
1731259200000|2024-11-10 17:20:00|946.98|939.94|945.35|938.31|947.75|940.71|945.3|938.26|626
1731259500000|2024-11-10 17:25:00|945.41|938.37|945.67|938.63|945.67|938.63|942.94|935.9|524
1731259800000|2024-11-10 17:30:00|945.66|938.62|944.82|937.78|946.61|939.57|943.06|936.02|605
1731260100000|2024-11-10 17:35:00|944.69|937.65|948.19|941.15|949.5|942.46|944.49|937.45|729
1731260400000|2024-11-10 17:40:00|948.15|941.11|947.48|940.44|948.59|941.55|945.37|938.33|688
1731260700000|2024-11-10 17:45:00|947.5|940.46|947.83|940.79|948.39|941.35|945.17|938.13|781
1731261000000|2024-11-10 17:50:00|947.71|940.67|947.89|940.85|949.67|942.63|946.63|939.59|875
1731261300000|2024-11-10 17:55:00|947.91|940.87|944.25|937.21|948.88|941.84|944.1|937.06|746
1731261600000|2024-11-10 18:00:00|944.1|937.06|944.02|936.98|946.99|939.95|942.51|935.47|795
1731261900000|2024-11-10 18:05:00|944.05|937.01|948.57|941.53|949.99|942.95|941.99|934.95|798
1731262200000|2024-11-10 18:10:00|948.66|941.62|948|940.96|950.72|943.68|948|940.96|688
1731262500000|2024-11-10 18:15:00|948.02|940.98|943.75|936.71|949.42|942.38|943.74|936.7|687
1731262800000|2024-11-10 18:20:00|943.74|936.7|941.78|934.74|943.74|936.7|940.8|933.76|705
1731263100000|2024-11-10 18:25:00|941.81|934.77|943.91|936.87|944.94|937.9|941.1|934.06|759
1731263400000|2024-11-10 18:30:00|943.94|936.9|946.19|939.15|947.69|940.65|943.52|936.48|891
1731263700000|2024-11-10 18:35:00|946.31|939.27|948.94|941.9|949.54|942.5|945.9|938.86|762
1731264000000|2024-11-10 18:40:00|948.93|941.89|943.82|936.78|949.38|942.34|943.82|936.78|783
1731264300000|2024-11-10 18:45:00|943.8|936.76|949.63|942.59|949.63|942.59|943.59|936.55|670
1731264600000|2024-11-10 18:50:00|949.53|942.49|949.58|942.54|952.67|945.63|949.28|942.24|705
1731264900000|2024-11-10 18:55:00|949.78|942.74|946.35|939.31|950.18|943.14|944.29|937.25|693
1731265200000|2024-11-10 19:00:00|946.42|939.38|949.75|942.71|949.75|942.71|943.64|936.6|467
1731265500000|2024-11-10 19:05:00|949.73|942.69|951.82|944.78|952.7|945.66|949.3|942.26|362
1731265800000|2024-11-10 19:10:00|951.78|944.74|948.07|941.03|952.51|945.47|947.94|940.9|349
1731266100000|2024-11-10 19:15:00|948.05|941.01|939.89|932.85|948.29|941.25|938.51|931.47|765
1731266400000|2024-11-10 19:20:00|939.79|932.75|938.98|931.94|940.96|933.92|937.25|930.21|757
1731266700000|2024-11-10 19:25:00|939.01|931.97|940.29|933.25|940.34|933.3|934.74|927.7|706
1731267000000|2024-11-10 19:30:00|940.31|933.27|937.19|930.15|941.81|934.77|937.04|930|613
1731267300000|2024-11-10 19:35:00|937.17|930.13|937.3|930.26|937.91|930.87|933.01|925.97|750
1731267600000|2024-11-10 19:40:00|937.34|930.3|929.38|922.34|938.46|931.42|929.34|922.3|758
1731267900000|2024-11-10 19:45:00|929.4|922.36|918.28|911.07|930.16|923.12|914.36|907.16|1064
1731268200000|2024-11-10 19:50:00|917.97|910.93|919.82|912.78|921.08|914.04|916.84|909.8|965
1731268500000|2024-11-10 19:55:00|919.8|912.76|921.84|914.8|921.9|914.86|918.51|911.47|891
1731268800000|2024-11-10 20:00:00|921.85|914.81|925.77|918.73|927.96|920.92|920.76|913.72|905
1731269100000|2024-11-10 20:05:00|925.87|918.83|915.65|908.61|926.46|919.42|915.2|908.16|829
1731269400000|2024-11-10 20:10:00|915.7|908.66|912.35|905.31|917.48|910.44|910.97|903.93|906
1731269700000|2024-11-10 20:15:00|912.32|905.28|913.17|906.13|914.72|907.68|909.51|902.47|1009
1731270000000|2024-11-10 20:20:00|913.11|906.07|915.6|908.56|916.21|909.17|913.01|905.97|865
1731270300000|2024-11-10 20:25:00|915.63|908.59|915.85|908.81|918.71|911.67|915.56|908.52|850
1731270600000|2024-11-10 20:30:00|915.87|908.83|915.98|908.94|920.1|913.06|915.52|908.48|838
1731270900000|2024-11-10 20:35:00|915.83|908.79|914.72|900.68|919.84|909.9|914.28|900.24|744
1731271200000|2024-11-10 20:40:00|914.71|900.67|908.86|894.82|914.71|900.67|907.53|893.49|805
1731271500000|2024-11-10 20:45:00|908.84|894.8|907.41|893.37|910.26|896.22|904.12|890.08|902
1731271800000|2024-11-10 20:50:00|907.39|893.35|902.45|888.41|908.96|894.92|901.85|887.81|866
1731272100000|2024-11-10 20:55:00|902.35|888.31|900.13|886.09|906.07|892.03|899.72|885.68|925
1731272400000|2024-11-10 21:00:00|900.07|886.03|892.61|878.57|902.32|888.28|891.42|877.38|982
1731272700000|2024-11-10 21:05:00|892.6|878.56|887.23|873.19|896.86|882.82|887.01|872.97|969
1731273000000|2024-11-10 21:10:00|887.25|873.21|887.95|873.31|888.69|874.5|878.39|863.78|1021
1731273300000|2024-11-10 21:15:00|887.97|873.35|903.1|889.06|903.1|889.06|887.97|873.35|1008
1731273600000|2024-11-10 21:20:00|903.06|889.02|901.94|887.9|904.99|890.95|900.81|886.77|975
1731273900000|2024-11-10 21:25:00|902|887.96|906.25|892.21|906.72|892.68|901.79|887.75|935
1731274200000|2024-11-10 21:30:00|906.26|892.22|909.57|895.53|909.95|895.91|905.32|891.28|893
1731274500000|2024-11-10 21:35:00|909.59|895.55|908.36|894.32|909.67|895.63|905.04|891|849
1731274800000|2024-11-10 21:40:00|908.31|894.27|908.87|894.83|910.53|896.49|906.55|892.51|903
1731275100000|2024-11-10 21:45:00|908.82|894.78|912.57|898.53|912.64|898.6|908.8|894.76|817
1731275400000|2024-11-10 21:50:00|912.55|898.51|918.54|904.5|918.76|904.72|912.35|898.31|748
1731275700000|2024-11-10 21:55:00|918.57|904.53|915.61|901.57|918.68|904.64|914.22|900.18|766
1731276000000|2024-11-10 22:00:00|915.6|901.56|920.42|906.38|921.82|907.78|912.97|898.93|603
1731276300000|2024-11-10 22:05:00|920.32|906.28|919.22|912.18|920.82|913.78|914.75|904.38|426
1731276600000|2024-11-10 22:10:00|919.17|912.13|919.82|912.78|921.27|914.23|917.92|910.88|395
1731276900000|2024-11-10 22:15:00|919.77|912.73|926.42|919.38|927.62|920.58|919.37|912.33|541
1731277200000|2024-11-10 22:20:00|926.37|919.33|935.82|928.78|936.42|929.38|925.77|918.73|414
1731277500000|2024-11-10 22:25:00|936.02|928.98|928.32|921.28|937.67|930.63|928.22|921.18|288
1731277800000|2024-11-10 22:30:00|928.22|921.18|916.13|909.09|929.72|922.68|916.12|909.08|291
1731278100000|2024-11-10 22:35:00|916.12|909.08|917.57|910.53|920.12|913.08|914.37|907.33|206
1731278400000|2024-11-10 22:40:00|917.47|910.43|913.52|906.48|917.47|910.43|912.02|904.98|115
1731278700000|2024-11-10 22:45:00|913.62|906.58|918.82|911.78|918.82|911.78|913.47|906.43|205
1731279000000|2024-11-10 22:50:00|918.77|911.73|922.12|915.08|923.12|916.08|918.77|911.73|179
1731279300000|2024-11-10 22:55:00|922.22|915.18|922.32|915.28|927.07|920.03|921.52|914.48|253
1731279600000|2024-11-10 23:00:00|922.37|915.33|917.47|910.43|923.72|916.68|915.72|908.68|402
1731279900000|2024-11-10 23:05:00|917.62|910.58|918.57|911.53|922.67|915.63|916.67|909.63|448
1731280200000|2024-11-10 23:10:00|918.52|911.48|918.17|911.13|920.37|913.33|917.49|910.45|466
1731280500000|2024-11-10 23:15:00|918.22|911.18|919.72|912.68|921.92|914.88|918.22|911.18|512
1731280800000|2024-11-10 23:20:00|919.57|912.53|920.22|913.18|923.12|916.08|919.29|912.25|363
1731281100000|2024-11-10 23:25:00|920.17|913.13|917.76|910.72|920.67|913.63|917.37|910.33|298
1731281400000|2024-11-10 23:30:00|917.92|910.88|921.42|914.38|921.42|914.38|915.77|908.73|337
1731281700000|2024-11-10 23:35:00|921.52|914.48|922.02|914.98|925.5|918.46|921.32|914.28|312
1731282000000|2024-11-10 23:40:00|922.07|915.03|920.67|913.63|922.22|915.18|917.12|910.08|317
1731282300000|2024-11-10 23:45:00|920.62|913.58|922.92|915.88|925.77|918.73|918.82|911.78|506
1731282600000|2024-11-10 23:50:00|923.02|915.98|925.07|918.03|925.52|918.48|922.57|915.53|456
1731282900000|2024-11-10 23:55:00|925.02|917.98|924.79|917.75|927.07|920.03|924.17|917.13|374
1731283200000|2024-11-11 00:00:00|924.87|917.83|926.82|919.78|928.27|921.23|921.87|914.83|559
1731283500000|2024-11-11 00:05:00|926.87|919.83|934.06|927.02|934.87|927.83|925.07|918.03|562
1731283800000|2024-11-11 00:10:00|934.12|927.08|930.42|923.38|935.47|928.43|929.08|922.04|442
1731284100000|2024-11-11 00:15:00|930.47|923.43|930.87|923.83|931.92|924.88|927.82|920.78|568
1731284400000|2024-11-11 00:20:00|931.12|924.08|936.92|929.88|940.02|932.98|930.02|922.98|538
1731284700000|2024-11-11 00:25:00|937.02|929.98|936.67|929.63|939.37|932.33|934.67|927.63|418
1731285000000|2024-11-11 00:30:00|936.57|929.53|936.47|929.43|937.92|930.88|931.02|923.98|376
1731285300000|2024-11-11 00:35:00|936.52|929.48|934.87|927.83|937.87|930.83|934.87|927.83|450
1731285600000|2024-11-11 00:40:00|934.82|927.78|940.12|933.08|940.17|933.13|934.17|927.13|509
1731285900000|2024-11-11 00:45:00|940.02|932.98|933.77|926.73|942.67|935.63|933.32|926.28|432
1731286200000|2024-11-11 00:50:00|933.87|926.83|932.07|925.03|935.62|928.58|930.17|923.13|354
1731286500000|2024-11-11 00:55:00|932.17|925.13|931.37|924.33|934.57|927.53|929.27|922.23|363
1731286800000|2024-11-11 01:00:00|931.32|924.28|931.27|924.23|934.67|927.63|929.82|922.78|530
1731287100000|2024-11-11 01:05:00|931.32|924.28|929.82|922.78|931.47|924.43|927.87|920.83|264
1731287400000|2024-11-11 01:10:00|929.72|922.68|935.32|928.28|935.47|928.43|928.22|921.18|354
1731287700000|2024-11-11 01:15:00|935.22|928.18|937.52|930.48|937.77|930.73|933.27|926.23|468
1731288000000|2024-11-11 01:20:00|937.47|930.43|937.97|930.93|940.57|933.53|936.67|929.63|413
1731288300000|2024-11-11 01:25:00|937.92|930.88|939.87|932.83|939.87|932.83|934.82|927.78|448
1731288600000|2024-11-11 01:30:00|939.77|932.73|940.82|933.78|943.57|936.53|939.57|932.53|375
1731288900000|2024-11-11 01:35:00|940.87|933.83|942.72|935.68|943.87|936.83|940.8|933.76|402
1731289200000|2024-11-11 01:40:00|942.67|935.63|938.52|931.48|942.67|935.63|938.27|931.23|388
1731289500000|2024-11-11 01:45:00|938.47|931.43|937.42|930.38|938.8|931.76|936.42|929.38|405
1731289800000|2024-11-11 01:50:00|937.32|930.28|935.62|928.58|938.87|931.83|935.62|928.58|412
1731290100000|2024-11-11 01:55:00|935.52|928.48|933.12|926.08|937.07|930.03|931.27|924.23|431
1731290400000|2024-11-11 02:00:00|933.02|925.98|935.57|928.53|937.22|930.18|929.82|922.78|482
1731290700000|2024-11-11 02:05:00|935.52|928.48|937.52|930.48|937.52|930.48|933.67|926.63|453
1731291000000|2024-11-11 02:10:00|937.57|930.53|938.62|931.58|940.17|933.13|937.22|930.18|419
1731291300000|2024-11-11 02:15:00|938.52|931.48|937.02|929.98|938.52|931.48|936.12|929.08|360
1731291600000|2024-11-11 02:20:00|936.97|929.93|936.82|929.78|938.92|931.88|936.67|929.63|282
1731291900000|2024-11-11 02:25:00|936.77|929.73|937.22|930.18|937.57|930.53|935.97|928.93|196
1731292200000|2024-11-11 02:30:00|937.17|930.13|937.62|930.58|937.72|930.68|936.07|929.03|282
1731292500000|2024-11-11 02:35:00|937.57|930.53|934.37|927.33|937.57|930.53|933.64|926.6|330
1731292800000|2024-11-11 02:40:00|934.32|927.28|933.72|926.68|934.37|927.33|931.37|924.33|285
1731293100000|2024-11-11 02:45:00|933.67|926.63|936.22|929.18|936.32|929.28|932.29|925.25|273
1731293400000|2024-11-11 02:50:00|936.27|929.23|937.47|930.43|938.22|931.18|935.67|928.63|272
1731293700000|2024-11-11 02:55:00|937.37|930.33|939.77|932.73|940.94|933.9|937.37|930.33|273
1731294000000|2024-11-11 03:00:00|939.67|932.63|936.17|929.13|939.67|932.63|936.12|929.08|338
1731294300000|2024-11-11 03:05:00|936.37|929.33|937.12|930.08|939.82|932.78|934.25|927.21|298
1731294600000|2024-11-11 03:10:00|937.02|929.98|935.87|928.83|938.17|931.13|934.22|927.18|246
1731294900000|2024-11-11 03:15:00|935.92|928.88|930.62|923.58|936.16|929.12|930.35|923.31|244
1731295200000|2024-11-11 03:20:00|930.67|923.63|928.16|921.12|931.62|924.58|927.92|920.88|242
1731295500000|2024-11-11 03:25:00|928.26|921.22|924.22|917.18|928.26|921.22|924.22|917.18|211
1731295800000|2024-11-11 03:30:00|924.17|917.13|930.82|923.78|930.82|923.78|924.17|917.13|480
1731296100000|2024-11-11 03:35:00|930.77|923.73|930.32|923.28|932.17|925.13|930.27|923.23|301
1731296400000|2024-11-11 03:40:00|930.33|923.29|931.22|924.18|931.72|924.68|929.97|922.93|265
1731296700000|2024-11-11 03:45:00|931.27|924.23|935.72|928.68|935.82|928.78|930.77|923.73|313
1731297000000|2024-11-11 03:50:00|935.62|928.58|936.77|929.73|937.57|930.53|933.97|926.93|434
1731297300000|2024-11-11 03:55:00|936.72|929.68|936.17|929.13|938.42|931.38|934.12|927.08|306
1731297600000|2024-11-11 04:00:00|936.37|929.33|935.45|928.41|938.12|931.08|935.22|928.18|409
1731297900000|2024-11-11 04:05:00|935.27|928.23|932.31|925.27|935.97|928.93|932.3|925.26|197
1731298200000|2024-11-11 04:10:00|932.41|925.37|930.04|923|932.42|925.38|929.77|922.73|140
1731298500000|2024-11-11 04:15:00|929.92|922.88|927.92|920.88|929.97|922.93|926.96|919.92|157
1731298800000|2024-11-11 04:20:00|927.97|920.93|925.87|918.83|928.27|921.23|924.57|917.53|142
1731299100000|2024-11-11 04:25:00|925.77|918.73|916.57|909.53|925.77|918.73|916.57|909.53|180
1731299400000|2024-11-11 04:30:00|916.52|909.48|922.37|915.33|923.77|916.73|915.82|908.78|326
1731299700000|2024-11-11 04:35:00|922.42|915.38|922.37|915.33|923.47|916.43|921.52|914.48|272
1731300000000|2024-11-11 04:40:00|922.47|915.43|923.02|915.98|925.27|918.23|922.16|915.12|301
1731300300000|2024-11-11 04:45:00|923.07|916.03|928.17|921.13|929.77|922.73|922.72|915.68|330
1731300600000|2024-11-11 04:50:00|928.22|921.18|927.82|920.78|929.02|921.98|927.56|920.52|216
1731300900000|2024-11-11 04:55:00|927.97|920.93|931.62|924.58|931.62|924.58|927.97|920.93|281
1731301200000|2024-11-11 05:00:00|931.57|924.53|928.52|921.48|932.07|925.03|928.42|921.38|254
1731301500000|2024-11-11 05:05:00|928.51|921.47|925.92|918.88|928.62|921.58|925.87|918.83|137
1731301800000|2024-11-11 05:10:00|925.87|918.83|921.31|914.27|925.99|918.95|921.17|914.13|104
1731302100000|2024-11-11 05:15:00|921.32|914.28|915.07|908.03|922.82|915.78|913.67|906.63|265
1731302400000|2024-11-11 05:20:00|914.87|907.83|911.41|904.37|916.47|909.43|911.17|904.13|284
1731302700000|2024-11-11 05:25:00|911.36|904.32|904.32|897.28|911.36|904.32|898|890.96|424
1731303000000|2024-11-11 05:30:00|904.22|897.18|901.97|894.93|904.77|897.73|898.62|891.58|503
1731303300000|2024-11-11 05:35:00|901.87|894.83|893.62|886.58|904.62|897.58|893.17|886.13|441
1731303600000|2024-11-11 05:40:00|893.67|886.63|892.82|885.78|897.27|890.23|892.22|885.18|510
1731303900000|2024-11-11 05:45:00|892.77|885.73|896.37|889.33|897.67|890.63|890.47|883.43|531
1731304200000|2024-11-11 05:50:00|896.17|889.13|884.12|877.08|896.17|889.13|883.57|876.53|408
1731304500000|2024-11-11 05:55:00|883.97|876.93|881.02|873.98|884.52|877.48|880.32|873.28|86
1731304800000|2024-11-11 06:00:00|883.62|876.58|892.67|885.63|894.27|887.23|883.32|876.28|307
1731305100000|2024-11-11 06:05:00|892.77|885.73|891.88|884.84|896.07|889.03|891.88|884.84|588
1731305400000|2024-11-11 06:10:00|891.97|884.93|890.27|883.23|893.02|885.98|888.65|881.61|487
1731305700000|2024-11-11 06:15:00|890.32|883.28|884.27|877.23|891.17|884.13|881.97|874.93|555
1731306000000|2024-11-11 06:20:00|884.32|877.28|887.02|879.98|887.32|880.28|881.97|874.93|576
1731306300000|2024-11-11 06:25:00|886.97|879.93|893.57|886.53|894.57|887.53|886.97|879.93|449
1731306600000|2024-11-11 06:30:00|893.42|886.38|895.62|888.58|896.77|889.73|893.22|886.18|508
1731306900000|2024-11-11 06:35:00|895.77|888.73|893.17|886.13|895.92|888.88|890.97|883.93|446
1731307200000|2024-11-11 06:40:00|893.07|886.03|886.06|879.02|893.52|886.48|885.94|878.9|384
1731307500000|2024-11-11 06:45:00|885.92|878.88|888.87|881.83|890.27|883.23|885.32|878.28|535
1731307800000|2024-11-11 06:50:00|888.92|881.88|891.47|884.43|892.22|885.18|888.32|881.28|452
1731308100000|2024-11-11 06:55:00|891.52|884.48|892.12|885.08|893.32|886.28|891.07|884.03|415
1731308400000|2024-11-11 07:00:00|891.97|884.93|893.57|886.53|895.67|888.63|891.22|884.18|459
1731308700000|2024-11-11 07:05:00|893.62|886.58|895.22|888.18|896.87|889.83|891.17|884.13|432
1731309000000|2024-11-11 07:10:00|895.27|888.23|895.82|888.78|896.27|889.23|893.37|886.33|429
1731309300000|2024-11-11 07:15:00|895.87|888.83|896.57|889.53|896.57|889.53|893.22|886.18|454
1731309600000|2024-11-11 07:20:00|896.67|889.63|891.77|884.73|897.42|890.38|889.57|882.53|420
1731309900000|2024-11-11 07:25:00|891.72|884.68|887.42|880.38|892.32|885.28|887.22|880.18|294
1731310200000|2024-11-11 07:30:00|887.37|880.33|892.47|885.43|893.37|886.33|887.37|880.33|487
1731310500000|2024-11-11 07:35:00|892.57|885.53|893.72|886.68|894.62|887.58|891.77|884.73|410
1731310800000|2024-11-11 07:40:00|893.92|886.88|895.62|888.58|896.57|889.53|893.12|886.08|311
1731311400000|2024-11-11 07:50:00|896.17|889.13|898.27|891.23|898.37|891.33|895.52|888.48|379
1731311700000|2024-11-11 07:55:00|898.22|891.18|898.12|891.08|901.87|894.83|897.32|890.28|242
1731312000000|2024-11-11 08:00:00|898.07|891.03|900.62|893.58|901.97|894.93|897.77|890.73|360
1731312300000|2024-11-11 08:05:00|900.57|893.53|899.77|892.73|901.17|894.13|898.02|890.98|429
1731312600000|2024-11-11 08:10:00|899.82|892.78|898.61|891.57|900.47|893.43|897.37|890.33|269
1731312900000|2024-11-11 08:15:00|898.67|891.63|898.52|891.48|899.37|892.33|896.42|889.38|340
1731313200000|2024-11-11 08:20:00|898.62|891.58|894.47|887.43|898.97|891.93|894.07|887.03|247
1731313500000|2024-11-11 08:25:00|894.62|887.58|892.67|885.63|895.02|887.98|892.27|885.23|271
1731313800000|2024-11-11 08:30:00|892.72|885.68|894.27|887.23|895.47|888.43|891.32|884.28|343
1731314100000|2024-11-11 08:35:00|894.22|887.18|894.12|887.08|895.82|888.78|894.12|887.08|409
1731314400000|2024-11-11 08:40:00|894.07|887.03|896.07|889.03|896.37|889.33|893.77|886.73|350
1731314700000|2024-11-11 08:45:00|896.02|888.98|895.92|888.88|896.37|889.33|893.72|886.68|339
1731315000000|2024-11-11 08:50:00|895.97|888.93|894.74|887.7|895.97|888.93|894.17|887.13|230
1731315300000|2024-11-11 08:55:00|894.69|887.65|894.07|887.03|895.97|888.93|893.77|886.73|325
1731315600000|2024-11-11 09:00:00|894.12|887.08|893.12|886.08|894.34|887.3|890.57|883.53|265
1731315900000|2024-11-11 09:05:00|893.02|885.98|891.02|883.98|893.02|885.98|890.37|883.33|264
1731316200000|2024-11-11 09:10:00|891.07|884.03|896.32|889.28|896.42|889.38|890.37|883.33|333
1731316500000|2024-11-11 09:15:00|896.42|889.38|894.92|887.88|898.12|891.08|894.67|887.63|441
1731316800000|2024-11-11 09:20:00|894.97|887.93|897.02|889.98|897.32|890.28|893.72|886.68|375
1731317100000|2024-11-11 09:25:00|896.97|889.93|894.52|887.48|897.67|890.63|894.52|887.48|309
1731317400000|2024-11-11 09:30:00|894.47|887.43|896.31|889.27|897.17|890.13|892.87|885.83|263
1731317700000|2024-11-11 09:35:00|896.32|889.28|893.52|886.48|896.47|889.43|892.92|885.88|287
1731318000000|2024-11-11 09:40:00|893.47|886.43|889.47|882.43|893.47|886.43|889.12|882.08|303
1731318300000|2024-11-11 09:45:00|889.44|882.4|892.57|885.53|892.57|885.53|888.22|881.18|323
1731318600000|2024-11-11 09:50:00|892.52|885.48|894.27|887.23|895.02|887.98|891.67|884.63|342
1731318900000|2024-11-11 09:55:00|894.32|887.28|894.41|887.37|895.67|888.63|894.12|887.08|378
1731319200000|2024-11-11 10:00:00|894.46|887.42|891.42|884.38|894.97|887.93|888.87|881.83|281
1731319500000|2024-11-11 10:05:00|891.52|884.48|894.57|887.53|894.57|887.53|890.62|883.58|312
1731319800000|2024-11-11 10:10:00|894.62|887.58|898.52|891.48|898.62|891.58|894.62|887.58|451
1731320100000|2024-11-11 10:15:00|898.62|891.58|900.92|893.88|901.57|894.53|896.87|889.83|541
1731320400000|2024-11-11 10:20:00|900.87|893.83|898.27|891.23|903.82|896.78|898.27|891.23|473
1731320700000|2024-11-11 10:25:00|898.37|891.33|896.12|889.08|899.87|892.83|895.57|888.53|390
1731321000000|2024-11-11 10:30:00|896.17|889.13|894.23|887.19|896.17|889.13|892.42|885.38|377
1731321300000|2024-11-11 10:35:00|894.03|886.99|896.02|888.98|896.72|889.68|892.57|885.53|537
1731321600000|2024-11-11 10:40:00|896.22|889.18|899.47|892.43|899.72|892.68|895.42|888.38|452
1731321900000|2024-11-11 10:45:00|899.52|892.48|900.22|893.18|903.62|896.58|898.42|891.38|469
1731322200000|2024-11-11 10:50:00|900.27|893.23|898.87|891.83|900.87|893.83|898.37|891.33|319
1731322500000|2024-11-11 10:55:00|898.7|891.66|899.17|892.13|900.37|893.33|897.87|890.83|278
1731322800000|2024-11-11 11:00:00|899.27|892.23|898.57|891.53|900.12|893.08|896.07|889.03|391
1731323100000|2024-11-11 11:05:00|898.52|891.48|900.77|893.73|901.27|894.23|898.17|891.13|389
1731323400000|2024-11-11 11:10:00|900.87|893.83|899.42|892.38|902.02|894.98|898.33|891.29|334
1731323700000|2024-11-11 11:15:00|899.37|892.33|901.77|894.73|902.12|895.08|898.67|891.63|361
1731324000000|2024-11-11 11:20:00|901.67|894.63|904.27|897.23|904.37|897.33|901.32|894.28|281
1731324300000|2024-11-11 11:25:00|904.32|897.28|905.27|898.23|905.92|898.88|904.04|897|197
1731324600000|2024-11-11 11:30:00|905.22|898.18|908.22|901.18|908.27|901.23|904.74|897.7|340
1731324900000|2024-11-11 11:35:00|908.17|901.13|904.97|897.93|908.17|901.13|904.87|897.83|371
1731325200000|2024-11-11 11:40:00|905.02|897.98|904.07|897.03|905.27|898.23|903.22|896.18|133
1731325500000|2024-11-11 11:45:00|903.97|896.93|907.07|900.03|907.42|900.38|902.82|895.78|330
1731325800000|2024-11-11 11:50:00|906.97|899.93|908.37|901.33|908.42|901.38|906.12|899.08|263
1731326100000|2024-11-11 11:55:00|908.42|901.38|909.62|902.58|911.07|904.03|907.37|900.33|297
1731326400000|2024-11-11 12:00:00|909.67|902.63|911.82|904.78|911.92|904.88|909.42|902.38|345
1731326700000|2024-11-11 12:05:00|911.77|904.73|908.97|901.93|911.82|904.78|907.82|900.78|309
1731327000000|2024-11-11 12:10:00|908.92|901.88|907.42|900.38|911.82|904.78|907.27|900.23|334
1731327300000|2024-11-11 12:15:00|907.57|900.53|899.62|892.58|909.32|902.28|899.42|892.38|417
1731327600000|2024-11-11 12:20:00|899.67|892.63|890.12|883.08|899.67|892.63|889.37|882.33|349
1731327900000|2024-11-11 12:25:00|890.07|883.03|896.42|889.38|896.58|889.54|889.47|882.43|435
1731328200000|2024-11-11 12:30:00|896.32|889.28|895.17|888.13|896.72|889.68|893.77|886.73|668
1731328500000|2024-11-11 12:35:00|895.07|888.03|895.07|888.03|897.27|890.23|894.27|887.23|497
1731328800000|2024-11-11 12:40:00|895.12|888.08|899.27|892.23|899.87|892.83|894.57|887.53|459
1731329100000|2024-11-11 12:45:00|899.22|892.18|898.67|891.63|900.32|893.28|897.15|890.11|451
1731329400000|2024-11-11 12:50:00|898.77|891.73|899.37|892.33|900.17|893.13|896.67|889.63|331
1731329700000|2024-11-11 12:55:00|899.42|892.38|896.77|889.73|899.87|892.83|896.72|889.68|303
1731330000000|2024-11-11 13:00:00|896.72|889.68|891.41|884.37|897.77|890.73|891.36|884.32|350
1731330300000|2024-11-11 13:05:00|891.36|884.32|890.37|883.33|892.67|885.63|889.49|882.45|452
1731330600000|2024-11-11 13:10:00|890.47|883.43|887.32|880.28|890.62|883.58|884.82|877.78|522
1731330900000|2024-11-11 13:15:00|887.37|880.33|889.22|882.18|889.22|882.18|884.67|877.63|599
1731331200000|2024-11-11 13:20:00|889.32|882.28|892.02|884.98|892.32|885.28|888.87|881.83|372
1731331500000|2024-11-11 13:25:00|891.97|884.93|893.42|886.38|894.12|887.08|890.87|883.83|322
1731331800000|2024-11-11 13:30:00|893.47|886.43|893.57|886.53|894.37|887.33|891.36|884.32|395
1731332100000|2024-11-11 13:35:00|893.52|886.48|889.82|882.78|893.52|886.48|889.27|882.23|145
1731332700000|2024-11-11 13:45:00|889.87|882.83|891.92|884.88|891.92|884.88|887.07|880.03|381
1731333000000|2024-11-11 13:50:00|892.12|885.08|891.47|884.43|894.22|887.18|891.02|883.98|239
1731333300000|2024-11-11 13:55:00|891.52|884.48|889.97|882.93|892.02|884.98|889.35|882.31|312
1731333600000|2024-11-11 14:00:00|889.92|882.88|894.97|887.93|895.22|888.18|889.67|882.63|354
1731333900000|2024-11-11 14:05:00|894.92|887.88|894.87|887.83|896.32|889.28|893.67|886.63|453
1731334200000|2024-11-11 14:10:00|894.77|887.73|890.57|883.53|894.97|887.93|890.12|883.08|381
1731334500000|2024-11-11 14:15:00|890.47|883.43|887.67|880.63|892.82|885.78|887.67|880.63|429
1731334800000|2024-11-11 14:20:00|887.35|880.31|883.72|876.68|888.52|881.48|881.42|874.38|309
1731335100000|2024-11-11 14:25:00|883.62|876.58|885.62|878.58|885.97|878.93|883.62|876.58|58
1731335400000|2024-11-11 14:30:00|887.82|880.78|894.02|886.98|896.47|889.43|887.62|880.58|232
1731335700000|2024-11-11 14:35:00|893.92|886.88|892.47|885.43|895.92|888.88|892.37|885.33|605
1731336000000|2024-11-11 14:40:00|892.32|885.28|889.67|882.63|897.02|889.98|889.27|882.23|530
1731336300000|2024-11-11 14:45:00|889.72|882.68|894.52|887.48|894.77|887.73|887.97|880.93|638
1731336600000|2024-11-11 14:50:00|894.62|887.58|896.42|889.38|897.22|890.18|893.22|886.18|683
1731336900000|2024-11-11 14:55:00|896.37|889.33|897.07|890.03|897.37|890.33|894.37|887.33|539
1731337200000|2024-11-11 15:00:00|897.12|890.08|896.47|889.43|897.92|890.88|893.87|886.83|612
1731337500000|2024-11-11 15:05:00|896.62|889.58|898.72|891.68|899.72|892.68|895.57|888.53|658
1731337800000|2024-11-11 15:10:00|898.82|891.78|907.17|900.13|908.07|901.03|898.67|891.63|579
1731338100000|2024-11-11 15:15:00|907.22|900.18|910.02|902.98|910.02|902.98|904.07|897.03|698
1731338400000|2024-11-11 15:20:00|909.97|902.93|915.87|908.83|918.57|911.53|906.07|899.03|627
1731338700000|2024-11-11 15:25:00|915.62|908.58|915.37|908.33|920.22|913.18|914.64|907.6|465
1731339000000|2024-11-11 15:30:00|915.42|908.38|919.42|912.38|921.37|914.33|912.52|905.48|650
1731339300000|2024-11-11 15:35:00|919.47|912.43|916.02|908.98|921.87|914.83|915.67|908.63|582
1731339600000|2024-11-11 15:40:00|916.07|909.03|908.52|901.48|916.07|909.03|904.09|897.05|347
1731339900000|2024-11-11 15:45:00|908.47|901.43|905.57|898.53|908.57|901.53|904.02|896.98|465
1731340200000|2024-11-11 15:50:00|905.72|898.68|909.87|902.83|910.12|903.08|905.57|898.53|648
1731340500000|2024-11-11 15:55:00|909.77|902.73|909.32|902.28|909.77|902.73|906.67|899.63|484
1731340800000|2024-11-11 16:00:00|909.37|902.33|919.17|912.13|919.62|912.58|908.87|901.83|645
1731341100000|2024-11-11 16:05:00|919.27|912.23|915.97|908.93|919.97|912.93|914.77|907.73|661
1731341400000|2024-11-11 16:10:00|915.57|908.53|918.72|911.68|918.97|911.93|914.32|907.28|577
1731341700000|2024-11-11 16:15:00|918.67|911.63|913.37|906.33|918.87|911.83|912.77|905.73|565
1731342000000|2024-11-11 16:20:00|913.42|906.38|923.02|915.98|923.07|916.03|913.42|906.38|654
1731342300000|2024-11-11 16:25:00|923.07|916.03|919.92|912.88|923.27|916.23|913.97|906.93|489
1731342600000|2024-11-11 16:30:00|920.07|913.03|915.77|908.73|920.22|913.18|909.79|902.75|478
1731342900000|2024-11-11 16:35:00|915.62|908.58|920.17|913.13|920.22|913.18|914.32|907.28|491
1731343200000|2024-11-11 16:40:00|920.12|913.08|919.12|912.08|920.42|913.38|917.32|910.28|361
1731343500000|2024-11-11 16:45:00|919.92|912.88|920.47|913.43|923.67|916.63|918.02|910.98|606
1731343800000|2024-11-11 16:50:00|920.37|913.33|920.67|913.63|922.22|915.18|917.57|910.53|710
1731344100000|2024-11-11 16:55:00|920.57|913.53|921.27|914.23|922.92|915.88|917.17|910.13|657
1731344400000|2024-11-11 17:00:00|919.95|912.91|923.47|916.43|923.87|916.83|918.97|911.93|534
1731344700000|2024-11-11 17:05:00|923.52|916.48|926.22|919.18|927.42|920.38|923.52|916.48|484
1731345000000|2024-11-11 17:10:00|926.27|919.23|925.92|918.88|927.57|920.53|925.37|918.33|392
1731345300000|2024-11-11 17:15:00|927.17|920.13|925.77|918.73|928.17|921.13|924.97|917.93|623
1731345600000|2024-11-11 17:20:00|925.82|918.78|924.97|917.93|928.02|920.98|924.47|917.43|618
1731345900000|2024-11-11 17:25:00|924.92|917.88|922.22|915.18|925.77|918.73|921.37|914.33|652
1731346200000|2024-11-11 17:30:00|922.27|915.23|926.07|919.03|926.52|919.48|921.27|914.23|614
1731346500000|2024-11-11 17:35:00|926.12|919.08|927.57|920.53|927.57|920.53|925.67|918.63|593
1731346800000|2024-11-11 17:40:00|927.47|920.43|924.37|917.33|927.47|920.43|924.17|917.13|576
1731347100000|2024-11-11 17:45:00|924.47|917.43|925.87|918.83|928.57|921.53|923.92|916.88|651
1731347400000|2024-11-11 17:50:00|925.92|918.88|929.77|922.73|929.77|922.73|925.72|918.68|354
1731347700000|2024-11-11 17:55:00|929.72|922.68|927.12|920.08|930.57|923.53|926.82|919.78|544
1731348000000|2024-11-11 18:00:00|927.17|920.13|922.17|915.13|930.27|923.23|921.92|914.88|600
1731348300000|2024-11-11 18:05:00|922.22|915.18|924.87|917.83|925.12|918.08|920.82|913.78|506
1731348600000|2024-11-11 18:10:00|924.82|917.78|922.67|915.63|925.12|918.08|921.32|914.28|623
1731348900000|2024-11-11 18:15:00|922.62|915.58|913.92|906.88|922.67|915.63|913.07|906.03|349
1731349200000|2024-11-11 18:20:00|913.87|906.83|915.97|908.93|917.67|910.63|913.77|906.73|564
1731349500000|2024-11-11 18:25:00|915.87|908.83|918.52|911.48|918.77|911.73|914.37|907.33|682
1731349800000|2024-11-11 18:30:00|918.37|911.33|920.42|913.38|920.47|913.43|917.87|910.83|600
1731350100000|2024-11-11 18:35:00|920.47|913.43|922.82|915.78|922.97|915.93|918.12|911.08|682
1731350400000|2024-11-11 18:40:00|922.77|915.73|923.17|916.13|924.27|917.23|920.87|913.83|644
1731350700000|2024-11-11 18:45:00|923.12|916.08|924.77|917.73|924.77|917.73|920.22|913.18|571
1731351000000|2024-11-11 18:50:00|924.72|917.68|924.47|917.43|924.77|917.73|922.52|915.48|591
1731351300000|2024-11-11 18:55:00|924.42|917.38|923.57|916.53|924.52|917.48|920.82|913.78|468
1731351600000|2024-11-11 19:00:00|923.62|916.58|921.72|914.68|924.57|917.53|920.12|913.08|693
1731351900000|2024-11-11 19:05:00|921.62|914.58|924.97|917.93|927.47|920.43|920.97|913.93|669
1731352200000|2024-11-11 19:10:00|924.92|917.88|917.67|910.63|924.92|917.88|915.77|908.73|658
1731352500000|2024-11-11 19:15:00|917.57|910.53|917.77|910.73|920.52|913.48|915.77|908.73|673
1731352800000|2024-11-11 19:20:00|917.82|910.78|916.17|909.13|918.17|911.13|915.37|908.33|576
1731353100000|2024-11-11 19:25:00|916.12|909.08|915.27|908.23|916.12|909.08|913.02|905.98|450
1731353400000|2024-11-11 19:30:00|915.22|908.18|916.67|909.63|916.67|909.63|913.27|906.23|554
1731353700000|2024-11-11 19:35:00|916.72|909.68|919.07|912.03|922.97|915.93|916.72|909.68|692
1731354000000|2024-11-11 19:40:00|919.22|912.18|915.27|908.23|919.57|912.53|914.82|907.78|676
1731354300000|2024-11-11 19:45:00|915.42|908.38|917.02|909.98|918.37|911.33|914.07|907.03|727
1731354600000|2024-11-11 19:50:00|917.12|910.08|916.07|909.03|918.42|911.38|914.37|907.33|726
1731354900000|2024-11-11 19:55:00|915.97|908.93|916.42|909.38|916.87|909.83|915.17|908.13|448
1731355200000|2024-11-11 20:00:00|916.37|909.33|918.02|910.98|919.02|911.98|915.37|908.33|481
1731355500000|2024-11-11 20:05:00|917.97|910.93|919.57|912.53|920.02|912.98|916.77|909.73|668
1731355800000|2024-11-11 20:10:00|919.52|912.48|923.37|916.33|923.67|916.63|919.47|912.43|588
1731356100000|2024-11-11 20:15:00|923.32|916.28|923.57|916.53|925.27|918.23|921.27|914.23|722
1731356400000|2024-11-11 20:20:00|923.62|916.58|921.32|914.28|923.62|916.58|919.42|912.38|617
1731356700000|2024-11-11 20:25:00|921.22|914.18|921.67|914.63|922.57|915.53|920.92|913.88|371
1731357000000|2024-11-11 20:30:00|921.72|914.68|926.57|919.53|926.57|919.53|920.02|912.98|550
1731357300000|2024-11-11 20:35:00|926.52|919.48|927.82|920.78|929.07|922.03|925.22|918.18|583
1731357600000|2024-11-11 20:40:00|927.92|920.88|928.57|921.53|929.22|922.18|926.82|919.78|651
1731357900000|2024-11-11 20:45:00|928.62|921.58|927.62|920.58|929.37|922.33|926.47|919.43|640
1731358200000|2024-11-11 20:50:00|927.72|920.68|925.72|918.68|930.32|923.28|925.72|918.68|564
1731358500000|2024-11-11 20:55:00|925.67|918.63|925.97|918.93|926.92|919.88|922.77|915.73|661
1731358800000|2024-11-11 21:00:00|926.02|918.98|923.32|916.28|926.87|919.83|921.87|914.83|677
1731359100000|2024-11-11 21:05:00|923.37|916.33|921.87|914.83|923.97|916.93|920.27|913.23|535
1731359400000|2024-11-11 21:10:00|921.92|914.88|923.07|916.03|923.82|916.78|921.07|914.03|451
1731359700000|2024-11-11 21:15:00|922.97|915.93|925.87|918.83|926.42|919.38|921.22|914.18|582
1731360000000|2024-11-11 21:20:00|925.82|918.78|924.27|917.23|927.42|920.38|924.17|917.13|679
1731360300000|2024-11-11 21:25:00|924.22|917.18|921.97|914.93|925.42|918.38|921.87|914.83|670
1731360600000|2024-11-11 21:30:00|921.92|914.88|918.92|911.88|921.97|914.93|917.37|910.33|549
1731360900000|2024-11-11 21:35:00|918.97|911.93|916.47|909.43|920.37|913.33|916.07|909.03|563
1731361200000|2024-11-11 21:40:00|916.42|909.38|917.62|910.58|918.52|911.48|915.32|908.28|632
1731361500000|2024-11-11 21:45:00|917.72|910.68|913.22|906.18|917.82|910.78|912.57|905.53|584
1731361800000|2024-11-11 21:50:00|913.27|906.23|916.17|909.13|916.77|909.73|912.92|905.88|656
1731362100000|2024-11-11 21:55:00|916.12|909.08|915.32|908.28|916.12|909.08|914.07|907.03|618
1731362400000|2024-11-11 22:00:00|914.57|907.53|914.44|907.4|916.31|909.27|913.79|906.75|596
1731362700000|2024-11-11 22:05:00|914.41|907.37|909.61|902.57|914.68|907.64|909.22|902.18|570
1731363000000|2024-11-11 22:10:00|909.77|902.73|906.9|899.86|910.7|903.66|906.55|899.51|587
1731363300000|2024-11-11 22:15:00|907.07|900.03|899.78|892.74|907.32|900.28|895.73|888.69|842
1731363600000|2024-11-11 22:20:00|899.8|892.76|897.69|890.65|900.83|893.79|895.17|888.13|652
1731363900000|2024-11-11 22:25:00|897.71|890.67|902.54|895.5|904.37|897.33|895.66|888.62|614
1731364200000|2024-11-11 22:30:00|902.41|895.37|903.89|896.85|904.32|897.28|902.15|895.11|412
1731364500000|2024-11-11 22:35:00|903.88|896.84|906.3|899.26|907.38|900.34|903.32|896.28|466
1731364800000|2024-11-11 22:40:00|906.28|899.24|906.45|899.41|906.7|899.66|904.82|897.78|276
1731365100000|2024-11-11 22:45:00|906.46|899.42|908.23|901.19|908.23|901.19|906.03|898.99|227
1731365400000|2024-11-11 22:50:00|908.24|901.2|910.85|903.81|911.2|904.16|908.24|901.2|333
1731365700000|2024-11-11 22:55:00|910.89|903.85|915.42|908.38|915.77|908.73|910.75|903.71|376
1731366000000|2024-11-11 23:00:00|916.32|909.28|922.27|915.23|922.57|915.53|916.27|909.23|357
1731366300000|2024-11-11 23:05:00|922.22|915.18|919.97|912.93|922.97|915.93|917.72|910.68|440
1731366600000|2024-11-11 23:10:00|920.02|912.98|921.57|914.53|921.87|914.83|916.47|909.43|647
1731366900000|2024-11-11 23:15:00|920.42|913.38|925.22|918.18|925.67|918.63|917.57|910.53|550
1731367200000|2024-11-11 23:20:00|925.27|918.23|927.32|920.28|927.87|920.83|923.52|916.48|450
1731367500000|2024-11-11 23:25:00|927.37|920.33|923.42|916.38|927.52|920.48|921.37|914.33|433
1731367800000|2024-11-11 23:30:00|923.37|916.33|932.72|925.68|934.62|927.58|923.27|916.23|384
1731368100000|2024-11-11 23:35:00|932.67|925.63|934.07|927.03|937.27|930.23|931.37|924.33|539
1731368400000|2024-11-11 23:40:00|933.97|926.93|934.22|927.18|935.47|928.43|931.87|924.83|429
1731368700000|2024-11-11 23:45:00|934.32|927.28|936.57|929.53|937.07|930.03|929.87|922.83|445
1731369000000|2024-11-11 23:50:00|936.52|929.48|939.07|932.03|940.62|933.58|936.17|929.13|525
1731369300000|2024-11-11 23:55:00|938.97|931.93|936.77|929.73|940.82|933.78|936.32|929.28|417
1731369600000|2024-11-12 00:00:00|936.82|929.78|922.27|915.23|937.22|930.18|921.87|914.83|406
1731369900000|2024-11-12 00:05:00|922.31|915.27|925.72|918.68|928.32|921.28|922.26|915.22|521
1731370200000|2024-11-12 00:10:00|925.73|918.69|919.07|912.03|925.73|918.69|918.87|911.83|488
1731370500000|2024-11-12 00:15:00|919.12|912.08|899.02|891.98|921.57|914.53|899.02|891.98|519
1731370800000|2024-11-12 00:20:00|898.57|891.53|911.02|903.98|912.62|905.58|897.42|890.38|710
1731371100000|2024-11-12 00:25:00|910.97|903.93|919.02|911.98|919.67|912.63|910.42|903.38|573
1731371400000|2024-11-12 00:30:00|919.07|912.03|912.02|904.98|919.22|912.18|911.27|904.23|823
1731371700000|2024-11-12 00:35:00|912.07|905.03|907.72|900.68|913.27|906.23|906.72|899.68|800
1731372000000|2024-11-12 00:40:00|907.52|900.48|907.77|900.73|908.47|901.43|904.72|897.68|730
1731372300000|2024-11-12 00:45:00|906.82|899.78|920.52|913.48|920.62|913.58|906.82|899.78|440
1731372600000|2024-11-12 00:50:00|920.67|913.63|925.47|918.43|925.92|918.88|920.37|913.33|445
1731372900000|2024-11-12 00:55:00|925.17|918.13|925.47|918.43|928.72|921.68|925.02|917.98|592
1731373200000|2024-11-12 01:00:00|925.87|918.83|922.37|915.33|925.87|918.83|919.87|912.83|720
1731373500000|2024-11-12 01:05:00|922.32|915.28|920.27|913.23|922.57|915.53|916.82|909.78|800
1731373800000|2024-11-12 01:10:00|920.42|913.38|918.92|911.88|920.57|913.53|915.77|908.73|775
1731374100000|2024-11-12 01:15:00|918.02|910.98|923.57|916.53|923.77|916.73|915.67|908.63|463
1731374400000|2024-11-12 01:20:00|923.37|916.33|919.22|912.18|924.22|917.18|914.55|907.51|403
1731374700000|2024-11-12 01:25:00|919.17|912.13|919.17|912.13|921.07|914.03|917.77|910.73|471
1731375000000|2024-11-12 01:30:00|919.25|912.21|923.47|916.43|924.27|917.23|918.07|911.03|545
1731375300000|2024-11-12 01:35:00|923.57|916.53|926.82|919.78|927.12|920.08|921.87|914.83|470
1731375600000|2024-11-12 01:40:00|926.65|919.61|927.62|920.58|928.12|921.08|924.22|917.18|372
1731375900000|2024-11-12 01:45:00|928.32|921.28|927.02|919.98|928.47|921.43|924.92|917.88|718
1731376200000|2024-11-12 01:50:00|927.07|920.03|924.07|917.03|927.47|920.43|920.67|913.63|647
1731376500000|2024-11-12 01:55:00|924.02|916.98|922.37|915.33|924.02|916.98|919.87|912.83|635
1731376800000|2024-11-12 02:00:00|922.22|915.18|923.17|916.13|923.17|916.13|921.07|914.03|315
1731377100000|2024-11-12 02:05:00|923.12|916.08|927.97|920.93|928.32|921.28|922.52|915.48|453
1731377400000|2024-11-12 02:10:00|928.02|920.98|929.97|922.93|940.87|933.83|926.52|919.48|571
1731377700000|2024-11-12 02:15:00|928.8|921.76|926.57|919.53|931.17|924.13|922.92|915.88|395
1731378000000|2024-11-12 02:20:00|926.62|919.58|942.42|935.38|942.42|935.38|925.62|918.58|583
1731378300000|2024-11-12 02:25:00|942.62|935.58|988.07|981.03|988.07|981.03|941.62|934.58|936
1731378600000|2024-11-12 02:30:00|988.12|981.08|988.42|981.38|1004.47|997.43|984.32|977.28|854
1731378900000|2024-11-12 02:35:00|988.37|981.33|1021.87|1014.83|1050.82|1043.78|987.87|980.83|981
1731379200000|2024-11-12 02:40:00|1022.67|1015.63|1053.72|1046.68|1055.32|1048.28|1021.17|1014.13|885
1731379500000|2024-11-12 02:45:00|1055.07|1048.03|1064.17|1057.13|1080.67|1073.63|1051.12|1044.08|939
1731379800000|2024-11-12 02:50:00|1064.12|1057.08|1010.07|1003.03|1064.12|1057.08|1010.07|1003.03|856
1731380100000|2024-11-12 02:55:00|1009.87|1002.83|1022.27|1015.23|1040.57|1033.53|1007.77|1000.73|864
1731380400000|2024-11-12 03:00:00|1021.22|1014.18|1024.97|1017.93|1036.42|1029.38|1014.32|1007.28|855
1731380700000|2024-11-12 03:05:00|1024.92|1017.88|1016.67|1009.63|1027.02|1019.98|1012.27|1005.23|790
1731381000000|2024-11-12 03:10:00|1016.72|1009.68|1003.37|996.33|1016.97|1009.93|997.72|990.68|661
1731381300000|2024-11-12 03:15:00|1003.22|996.18|1002.86|995.85|1010.57|1003.53|999.97|992.93|701
1731381600000|2024-11-12 03:20:00|1002.54|995.53|991.76|984.75|1007.11|1000.1|991.56|984.55|646
1731381900000|2024-11-12 03:25:00|992.06|985.05|998.11|991.1|1003.56|996.55|990.81|983.8|642
1731382200000|2024-11-12 03:30:00|997.86|990.85|993.66|986.65|1000.01|993|992.26|985.25|538
1731382500000|2024-11-12 03:35:00|993.26|986.25|997.56|990.55|997.66|990.65|988.06|981.05|586
1731382800000|2024-11-12 03:40:00|997.66|990.65|992.31|985.3|1000.41|993.4|988.76|981.75|629
1731383100000|2024-11-12 03:45:00|992.36|985.35|977.42|970.41|992.36|985.35|977.05|970.04|751
1731383400000|2024-11-12 03:50:00|977.37|970.36|988.21|981.2|988.66|981.65|977.16|970.15|713
1731383700000|2024-11-12 03:55:00|988.51|981.5|989.26|982.25|993.61|986.6|987.56|980.55|627
1731384000000|2024-11-12 04:00:00|989.16|982.15|992.16|985.15|993.41|986.4|987.91|980.9|650
1731384300000|2024-11-12 04:05:00|992.06|985.05|984.06|977.05|993.31|986.3|982.98|975.97|584
1731384600000|2024-11-12 04:10:00|984.01|977|982.71|975.7|984.41|977.4|976.41|969.4|440
1731384900000|2024-11-12 04:15:00|982.76|975.75|985.81|978.8|988.36|981.35|982.56|975.55|529
1731385200000|2024-11-12 04:20:00|985.86|978.85|980.81|973.8|986.81|979.8|980.26|973.25|577
1731385500000|2024-11-12 04:25:00|980.86|973.85|974.36|967.35|980.86|973.85|968.36|961.35|530
1731385800000|2024-11-12 04:30:00|974.31|967.3|969.96|962.95|974.51|967.5|969.23|962.22|586
1731386100000|2024-11-12 04:35:00|969.41|962.4|977.46|970.45|978.21|971.2|964.72|957.71|529
1731386400000|2024-11-12 04:40:00|977.56|970.55|976.66|969.65|980.31|973.3|975.01|968|409
1731386700000|2024-11-12 04:45:00|976.61|969.6|981.11|974.1|982.16|975.15|973.01|966|521
1731387000000|2024-11-12 04:50:00|981.16|974.15|979.01|972|982.81|975.8|978.46|971.45|561
1731387300000|2024-11-12 04:55:00|979.06|972.05|975.51|968.5|980.31|973.3|974.75|967.74|408
1731387600000|2024-11-12 05:00:00|975.46|968.45|968.01|961|975.63|968.62|964.21|957.2|448
1731387900000|2024-11-12 05:05:00|968.06|961.05|969.81|962.8|970.86|963.85|965.46|958.45|401
1731388200000|2024-11-12 05:10:00|969.71|962.7|973.26|966.25|976.56|969.55|969.71|962.7|445
1731388500000|2024-11-12 05:15:00|973.31|966.3|971.51|964.5|975.96|968.95|971.25|964.24|601
1731388800000|2024-11-12 05:20:00|971.31|964.3|978.36|971.35|978.61|971.6|970.56|963.55|535
1731389100000|2024-11-12 05:25:00|978.31|971.3|988.96|981.95|988.96|981.95|975.06|968.05|466
1731389400000|2024-11-12 05:30:00|989.11|982.1|973.49|966.61|990.31|983.3|972.34|965.46|485
1731389700000|2024-11-12 05:35:00|973.59|966.71|971.79|964.91|977.79|970.91|969.93|963.05|592
1731390000000|2024-11-12 05:40:00|971.74|964.86|969.14|962.26|972.99|966.11|967.69|960.81|479
1731390300000|2024-11-12 05:45:00|969.19|962.31|965.14|958.26|971.49|964.61|964.54|957.66|499
1731390600000|2024-11-12 05:50:00|965.19|958.31|961.29|954.41|965.59|958.71|957.44|950.56|478
1731390900000|2024-11-12 05:55:00|961.54|954.66|964.49|957.61|966.29|959.41|959.89|953.01|392
1731391200000|2024-11-12 06:00:00|964.34|957.46|963.84|956.96|964.74|957.86|962.14|955.26|443
1731391500000|2024-11-12 06:05:00|963.74|956.86|970.34|963.46|970.44|963.56|962.19|955.31|452
1731391800000|2024-11-12 06:10:00|970.29|963.41|969.89|963.01|970.74|963.86|967.44|960.56|467
1731392100000|2024-11-12 06:15:00|970.59|963.71|965.44|958.56|970.64|963.76|963.54|956.66|736
1731392400000|2024-11-12 06:20:00|965.49|958.61|964.39|957.51|966.04|959.16|961.59|954.71|544
1731392700000|2024-11-12 06:25:00|964.24|957.36|957.89|951.01|964.69|957.81|957.89|951.01|445
1731393000000|2024-11-12 06:30:00|956.99|950.11|959.04|952.16|960.71|953.83|954.69|947.81|362
1731393300000|2024-11-12 06:35:00|958.49|951.61|956.04|949.16|958.54|951.66|953.59|946.71|436
1731393600000|2024-11-12 06:40:00|955.94|949.06|960.79|953.91|961.79|954.91|954.94|948.06|466
1731393900000|2024-11-12 06:45:00|960.84|953.96|965.39|958.51|966.09|959.21|959.88|953|544
1731394200000|2024-11-12 06:50:00|965.59|958.71|966.54|959.66|967.69|960.81|963.69|956.81|472
1731394500000|2024-11-12 06:55:00|966.74|959.86|963.49|956.61|967.79|960.91|961.34|954.46|407
1731394800000|2024-11-12 07:00:00|964.24|957.36|958.99|952.11|965.39|958.51|958.19|951.31|725
1731395100000|2024-11-12 07:05:00|959.04|952.16|964.99|958.11|965.44|958.56|956.89|950.01|705
1731395400000|2024-11-12 07:10:00|965.04|958.16|968.99|962.11|969.99|963.11|964.59|957.71|574
1731395700000|2024-11-12 07:15:00|968.29|961.41|971.64|964.76|974.64|967.76|967.44|960.56|507
1731396000000|2024-11-12 07:20:00|971.79|964.91|968.89|962.01|972.39|965.51|968.29|961.41|436
1731396300000|2024-11-12 07:25:00|968.79|961.91|973.24|966.36|974.69|967.81|967.79|960.91|480
1731396600000|2024-11-12 07:30:00|973.54|966.66|974.34|967.46|974.89|968.01|969.84|962.96|450
1731396900000|2024-11-12 07:35:00|974.24|967.36|972.99|966.11|974.79|967.91|971.34|964.46|398
1731397200000|2024-11-12 07:40:00|972.94|966.06|977.14|970.26|977.29|970.41|972.64|965.76|476
1731397500000|2024-11-12 07:45:00|977.79|970.91|975.94|969.06|977.84|970.96|973.59|966.71|645
1731397800000|2024-11-12 07:50:00|975.89|969.01|974.29|967.41|977.89|971.01|973.59|966.71|534
1731398100000|2024-11-12 07:55:00|974.24|967.36|975.34|968.46|975.49|968.61|971.29|964.41|293
1731398400000|2024-11-12 08:00:00|975.29|968.41|974.99|968.11|978.19|971.31|972.14|965.26|487
1731398700000|2024-11-12 08:05:00|974.94|968.06|977.69|970.81|979.79|972.91|974.29|967.41|485
1731399000000|2024-11-12 08:10:00|977.64|970.76|977.04|970.16|981.49|974.61|975.14|968.26|626
1731399300000|2024-11-12 08:15:00|976.08|969.2|982.04|975.16|982.59|975.71|975.84|968.96|453
1731399600000|2024-11-12 08:20:00|981.94|975.06|976.69|969.81|981.99|975.11|976.34|969.46|314
1731399900000|2024-11-12 08:25:00|976.59|969.71|974.99|968.11|977.04|970.16|974.64|967.76|222
1731400200000|2024-11-12 08:30:00|975.54|968.66|972.89|966.01|976.09|969.21|972.19|965.31|435
1731400500000|2024-11-12 08:35:00|972.94|966.06|975.44|968.56|975.94|969.06|972.54|965.66|481
1731400800000|2024-11-12 08:40:00|975.39|968.51|977.94|971.06|979.89|973.01|975.39|968.51|601
1731401100000|2024-11-12 08:45:00|976.8|969.92|978.84|971.96|979.44|972.56|974.84|967.96|405
1731401400000|2024-11-12 08:50:00|978.78|971.9|982.39|975.51|982.74|975.86|977.63|970.75|333
1731401700000|2024-11-12 08:55:00|982.34|975.46|987.19|980.31|987.44|980.56|981.39|974.51|419
1731402000000|2024-11-12 09:00:00|987.64|980.76|990.39|983.51|990.79|983.91|985.19|978.31|652
1731402300000|2024-11-12 09:05:00|990.49|983.61|976.09|969.21|990.79|983.91|972.89|966.01|770
1731402600000|2024-11-12 09:10:00|975.79|968.91|970.64|963.76|977.49|970.61|970.64|963.76|726
1731402900000|2024-11-12 09:15:00|970.54|963.66|976.59|969.71|978.04|971.16|969.44|962.56|716
1731403200000|2024-11-12 09:20:00|976.74|969.86|974.29|967.41|979.59|972.71|973.84|966.96|764
1731403500000|2024-11-12 09:25:00|974.74|967.86|980.84|973.96|982.49|975.61|974.34|967.46|673
1731403800000|2024-11-12 09:30:00|980.79|973.91|983.29|976.41|986.54|979.66|979.64|972.76|608
1731404100000|2024-11-12 09:35:00|983.19|976.31|975.44|968.56|983.19|976.31|975.24|968.36|713
1731404400000|2024-11-12 09:40:00|975.39|968.51|971.99|965.11|976.74|969.86|970.99|964.11|563
1731404700000|2024-11-12 09:45:00|971.74|964.86|951.59|944.71|972.39|965.51|950.64|943.76|712
1731405000000|2024-11-12 09:50:00|951.64|944.76|956.44|949.56|961.34|954.46|951.14|944.26|845
1731405300000|2024-11-12 09:55:00|956.39|949.51|950.99|944.11|960.84|953.96|950.99|944.11|858
1731405600000|2024-11-12 10:00:00|951.09|944.21|945.74|938.86|960.24|953.36|945.24|933.6|875
1731405900000|2024-11-12 10:05:00|945.94|939.06|945.89|939.01|947.64|940.76|919.09|912.21|840
1731406200000|2024-11-12 10:10:00|946.24|939.36|943.09|936.21|948.79|941.91|940.94|934.06|936
1731406500000|2024-11-12 10:15:00|942.84|935.96|950.34|943.46|951.94|945.06|941.79|934.91|900
1731406800000|2024-11-12 10:20:00|950.49|943.61|939.64|932.76|951.39|944.51|936.69|929.81|961
1731407100000|2024-11-12 10:25:00|939.79|932.91|940.19|933.31|941.44|934.56|932.19|925.31|857
1731407400000|2024-11-12 10:30:00|940.29|933.41|935.69|928.81|942.09|935.21|934.04|927.16|907
1731407700000|2024-11-12 10:35:00|935.74|928.86|920.64|913.76|937.39|930.51|919.84|912.96|894
1731408000000|2024-11-12 10:40:00|920.69|913.81|913.39|906.51|924.04|917.16|910.29|903.41|911
1731408300000|2024-11-12 10:45:00|912.84|905.96|897.39|890.51|920.89|914.01|897.39|890.51|786
1731408600000|2024-11-12 10:50:00|897.54|890.66|920.09|913.21|921.04|914.16|885.78|878.9|865
1731408900000|2024-11-12 10:55:00|920.19|913.31|924.44|917.56|930.49|923.61|917.89|911.01|753
1731409200000|2024-11-12 11:00:00|924.24|917.36|927.74|920.86|928.89|922.01|913.69|906.81|806
1731409500000|2024-11-12 11:05:00|927.64|920.76|920.54|913.66|932.39|925.51|918.84|911.96|765
1731409800000|2024-11-12 11:10:00|920.59|913.71|919.09|912.21|923.94|917.06|917.34|910.46|613
1731410100000|2024-11-12 11:15:00|919.24|912.36|930.29|923.41|931.14|924.26|917.84|910.96|760
1731410400000|2024-11-12 11:20:00|930.19|923.31|935.34|928.46|937.39|930.51|929.04|922.16|517
1731410700000|2024-11-12 11:25:00|935.09|928.21|929.19|922.31|937.29|930.41|928.14|921.26|531
1731411000000|2024-11-12 11:30:00|929.14|922.26|933.09|926.21|933.89|927.01|927.87|920.99|552
1731411300000|2024-11-12 11:35:00|933.34|926.46|934.44|927.56|936.34|929.46|931.89|925.01|624
1731411600000|2024-11-12 11:40:00|934.49|927.61|927.09|920.21|934.49|927.61|926.99|920.11|455
1731411900000|2024-11-12 11:45:00|926.99|920.11|925.09|918.21|930.04|923.16|923.49|916.61|487
1731412200000|2024-11-12 11:50:00|925.04|918.16|919.24|912.36|926.24|919.36|917.89|911.01|552
1731412500000|2024-11-12 11:55:00|919.29|912.41|919.04|912.16|922.54|915.66|915.74|908.86|457
1731412800000|2024-11-12 12:00:00|919.29|912.41|924.19|917.31|924.19|917.31|914.69|907.81|622
1731413100000|2024-11-12 12:05:00|924.14|917.26|927.44|920.56|929.44|922.56|920.59|913.71|800
1731413400000|2024-11-12 12:10:00|927.54|920.66|924.04|917.16|929.69|922.81|922.24|915.36|765
1731413700000|2024-11-12 12:15:00|923.49|916.61|921.44|914.56|926.84|919.96|920.44|913.56|527
1731414000000|2024-11-12 12:20:00|921.54|914.66|914.74|907.86|921.79|914.91|914.17|907.29|407
1731414300000|2024-11-12 12:25:00|914.68|907.8|908.89|902.01|914.73|907.85|907.19|900.31|390
1731414600000|2024-11-12 12:30:00|910.14|903.26|905.44|898.56|911.44|904.56|901.39|894.51|591
1731414900000|2024-11-12 12:35:00|905.49|898.61|908.19|901.31|911.29|904.41|903.29|896.41|836
1731415200000|2024-11-12 12:40:00|908.44|901.56|896.74|889.86|910.04|903.16|896.29|889.41|814
1731415500000|2024-11-12 12:45:00|895.99|889.11|891.84|884.96|897.79|890.91|891.49|884.61|631
1731415800000|2024-11-12 12:50:00|891.89|885.01|895.69|888.81|895.89|889.01|884.04|877.16|704
1731416100000|2024-11-12 12:55:00|895.74|888.86|897.89|891.01|902.14|895.26|893.64|886.76|576
1731416400000|2024-11-12 13:00:00|897.84|890.96|886.19|879.31|900.44|893.56|883.99|877.11|751
1731416700000|2024-11-12 13:05:00|886.29|879.41|889.64|882.76|894.04|887.16|884.09|877.21|738
1731417000000|2024-11-12 13:10:00|889.54|882.66|896.79|889.91|898.14|891.26|887.44|880.56|764
1731417300000|2024-11-12 13:15:00|896.94|890.06|892.74|885.86|897.34|890.46|891.19|884.31|640
1731417600000|2024-11-12 13:20:00|892.64|885.76|902.24|895.36|903.14|896.26|892.29|885.41|644
1731417900000|2024-11-12 13:25:00|902.39|895.51|899.09|892.21|902.84|895.96|898.04|891.16|631
1731418200000|2024-11-12 13:30:00|899.14|892.26|895.94|889.06|902.34|895.46|893.19|886.31|703
1731418500000|2024-11-12 13:35:00|895.74|888.86|891.29|884.41|896.69|889.81|884.94|878.06|640
1731418800000|2024-11-12 13:40:00|891.34|884.46|888.74|881.86|891.89|885.01|884.24|877.36|665
1731419100000|2024-11-12 13:45:00|888.44|881.56|878.54|871.66|889.59|882.71|878.54|871.66|665
1731419400000|2024-11-12 13:50:00|878.59|871.71|888.99|882.11|888.99|882.11|877.24|870.36|627
1731419700000|2024-11-12 13:55:00|888.94|882.06|901.09|894.21|901.54|894.66|888.24|881.36|592
1731420000000|2024-11-12 14:00:00|901.19|894.31|904.14|897.26|906.04|899.16|899.39|892.51|868
1731420300000|2024-11-12 14:05:00|904.19|897.31|901.99|895.11|904.69|897.81|896.14|889.26|871
1731420600000|2024-11-12 14:10:00|902.09|895.21|893.99|887.11|902.09|895.21|891.24|884.36|841
1731420900000|2024-11-12 14:15:00|894.04|887.16|892.04|885.16|897.49|890.61|888.99|882.11|723
1731421200000|2024-11-12 14:20:00|891.99|885.11|893.99|887.11|896.79|889.91|891.89|885.01|780
1731421500000|2024-11-12 14:25:00|894.19|887.31|893.94|887.06|897.54|890.66|890.79|883.91|683
1731421800000|2024-11-12 14:30:00|893.64|886.76|891.19|884.31|895.29|888.41|884.54|877.66|700
1731422100000|2024-11-12 14:35:00|891.24|884.36|894.04|887.16|896.44|889.56|888.24|881.36|767
1731422400000|2024-11-12 14:40:00|893.99|887.11|895.09|888.21|897.94|891.06|890.94|884.06|711
1731422700000|2024-11-12 14:45:00|895.04|888.16|900.69|893.81|901.04|894.16|894.69|887.81|793
1731423000000|2024-11-12 14:50:00|900.24|893.36|901.59|894.71|902.34|895.46|894.69|887.81|696
1731423300000|2024-11-12 14:55:00|901.79|894.91|902.54|895.66|904.04|897.16|898.54|891.66|662
1731423600000|2024-11-12 15:00:00|902.49|895.61|897.59|890.71|902.74|895.86|895.89|889.01|692
1731423900000|2024-11-12 15:05:00|897.69|890.81|897.99|891.11|900.14|893.26|893.1|886.22|658
1731424200000|2024-11-12 15:10:00|898.14|891.26|901.39|894.51|901.79|894.91|897.24|890.36|656
1731424500000|2024-11-12 15:15:00|902.44|895.56|893.69|886.81|902.79|895.91|892.59|885.71|705
1731424800000|2024-11-12 15:20:00|893.79|886.91|893.24|886.36|894.39|887.51|890.39|883.51|735
1731425100000|2024-11-12 15:25:00|893.29|886.41|894.84|887.96|898.19|891.31|892.14|885.26|649
1731425400000|2024-11-12 15:30:00|894.69|887.81|897.29|890.41|897.29|890.41|890.49|883.61|861
1731425700000|2024-11-12 15:35:00|897.19|890.31|894.64|887.76|900.09|893.21|894.49|887.61|723
1731426000000|2024-11-12 15:40:00|894.59|887.71|890.39|883.51|895.89|889.01|890.39|883.51|730
1731426300000|2024-11-12 15:45:00|889.39|882.51|891.74|884.86|891.84|884.96|887.19|880.31|593
1731426600000|2024-11-12 15:50:00|891.69|884.81|885.04|878.16|892.74|885.86|884.89|878.01|492
1731426900000|2024-11-12 15:55:00|885.14|878.26|885.89|879.01|887.79|880.91|883.79|876.91|536
1731427200000|2024-11-12 16:00:00|886.99|880.11|886.69|879.81|889.09|882.21|882.69|875.81|693
1731427500000|2024-11-12 16:05:00|886.34|879.46|874.14|867.26|888.44|881.56|874.14|867.26|649
1731427800000|2024-11-12 16:10:00|874.19|867.31|868.64|861.76|874.54|867.66|867.79|860.91|560
1731428100000|2024-11-12 16:15:00|867.74|860.86|872.94|866.06|874.39|867.51|867.74|860.86|538
1731428400000|2024-11-12 16:20:00|872.99|866.11|872.19|865.31|877.09|870.21|869.82|862.94|561
1731428700000|2024-11-12 16:25:00|872.54|865.66|879.64|872.76|879.79|872.91|871.54|864.66|515
1731429000000|2024-11-12 16:30:00|879.79|872.91|881.89|875.01|883.89|877.01|878.29|871.41|569
1731429300000|2024-11-12 16:35:00|881.59|874.71|881.99|875.11|885.24|878.36|878.94|872.06|524
1731429600000|2024-11-12 16:40:00|881.94|875.06|889.54|882.66|891.04|884.16|881.73|874.85|531
1731429900000|2024-11-12 16:45:00|889.39|882.51|887.19|880.31|890.64|883.76|885.39|878.51|631
1731430200000|2024-11-12 16:50:00|887.24|880.36|888.99|882.11|889.69|882.81|885.34|878.46|624
1731430500000|2024-11-12 16:55:00|889.29|882.41|887.04|880.16|890.79|883.91|885.39|878.51|530
1731430800000|2024-11-12 17:00:00|887.22|880.34|886.19|879.31|888.19|881.31|883.79|876.91|535
1731431100000|2024-11-12 17:05:00|886.24|879.36|886.94|880.06|887.04|880.16|885.09|878.21|480
1731431400000|2024-11-12 17:10:00|886.96|880.08|888.89|882.01|888.89|882.01|885.34|878.46|448
1731431700000|2024-11-12 17:15:00|889.04|882.16|889.74|882.86|890.34|883.46|887.49|880.61|442
1731432000000|2024-11-12 17:20:00|889.79|882.91|886.44|879.56|889.99|883.11|885.44|878.56|415
1731432300000|2024-11-12 17:25:00|886.39|879.51|887.29|880.41|888.29|881.41|885.84|878.96|325
1731432600000|2024-11-12 17:30:00|887.34|880.46|894.19|887.31|894.34|887.46|887.14|880.26|449
1731432900000|2024-11-12 17:35:00|894.1|887.22|894.69|887.81|895.89|889.01|893.59|886.71|292
1731433200000|2024-11-12 17:40:00|894.49|887.61|890.89|884.01|896.04|889.16|890.29|883.41|353
1731433500000|2024-11-12 17:45:00|890.74|883.86|888.54|881.66|891.44|884.56|887.59|880.71|488
1731433800000|2024-11-12 17:50:00|888.64|881.76|887.14|880.26|890.69|883.81|885.79|878.91|389
1731434100000|2024-11-12 17:55:00|886.99|880.11|882.99|876.11|888.24|881.36|881.99|875.11|410
1731434400000|2024-11-12 18:00:00|883.04|876.16|883.94|877.06|884.64|877.76|881.53|874.65|537
1731434700000|2024-11-12 18:05:00|883.89|877.01|886.14|879.26|886.24|879.36|883.34|876.46|391
1731435000000|2024-11-12 18:10:00|886.04|879.16|888.59|881.71|888.59|881.71|885.14|878.26|356
1731435300000|2024-11-12 18:15:00|889.44|882.56|890.64|883.76|892.49|885.61|889.19|882.31|619
1731435600000|2024-11-12 18:20:00|890.69|883.81|893.84|886.96|893.89|887.01|889.44|882.56|537
1731435900000|2024-11-12 18:25:00|893.79|886.91|896.09|889.21|896.09|889.21|891.39|884.51|321
1731436200000|2024-11-12 18:30:00|895.09|888.21|896.69|889.81|897.54|890.66|893.99|887.11|580
1731436500000|2024-11-12 18:35:00|896.74|889.86|894.59|887.71|898.69|891.81|894.39|887.51|593
1731436800000|2024-11-12 18:40:00|894.84|887.96|894.99|888.11|895.99|889.11|893.04|886.16|529
1731437100000|2024-11-12 18:45:00|895.14|888.26|895.29|888.41|896.29|889.41|893.14|886.26|556
1731437400000|2024-11-12 18:50:00|895.39|888.51|893.19|886.31|895.84|888.96|892.39|885.51|315
1731437700000|2024-11-12 18:55:00|893.14|886.26|895.29|888.41|896.14|889.26|893.09|886.21|356
1731438000000|2024-11-12 19:00:00|896.59|889.71|895.49|888.61|897.59|890.71|894.79|887.91|361
1731438300000|2024-11-12 19:05:00|895.59|888.71|896.29|889.41|896.29|889.41|894.09|887.21|479
1731438600000|2024-11-12 19:10:00|896.19|889.31|899.09|892.21|899.59|892.71|893.24|886.36|441
1731438900000|2024-11-12 19:15:00|899.14|892.26|893.79|886.91|900.19|893.31|893.19|886.31|483
1731439200000|2024-11-12 19:20:00|894.04|887.16|894.79|887.91|896.49|889.61|893.49|886.61|516
1731439500000|2024-11-12 19:25:00|894.84|887.96|896.39|889.51|896.39|889.51|894.69|887.81|450
1731439800000|2024-11-12 19:30:00|896.14|889.26|897.74|890.86|898.19|891.31|894.89|888.01|595
1731440100000|2024-11-12 19:35:00|897.69|890.81|897.04|890.16|899.99|893.11|895.39|888.51|528
1731440400000|2024-11-12 19:40:00|897.09|890.21|895.29|888.41|898.19|891.31|894.09|887.21|573
1731440700000|2024-11-12 19:45:00|895.34|888.46|897.29|890.41|897.69|890.81|893.19|886.31|504
1731441000000|2024-11-12 19:50:00|897.34|890.46|897.79|890.91|898.19|891.31|895.79|888.91|506
1731441300000|2024-11-12 19:55:00|897.69|890.81|897.59|890.71|898.69|891.81|896.79|889.91|450
1731441600000|2024-11-12 20:00:00|896.24|889.36|895.69|888.81|897.17|890.29|893.39|886.51|415
1731441900000|2024-11-12 20:05:00|895.64|888.76|895.29|888.41|895.84|888.96|893.84|886.96|443
1731442200000|2024-11-12 20:10:00|895.34|888.46|893.44|886.56|895.84|888.96|893.39|886.51|331
1731442500000|2024-11-12 20:15:00|894.69|887.81|892.89|886.01|895.19|888.31|891.09|884.21|500
1731442800000|2024-11-12 20:20:00|893.49|886.61|893.99|887.11|893.99|887.11|892.94|886.06|282
1731443100000|2024-11-12 20:25:00|894.04|887.16|896.89|890.01|898.44|891.56|893.94|887.06|333
1731443400000|2024-11-12 20:30:00|895.54|888.66|894.29|887.41|896.29|889.41|892.24|885.36|410
1731443700000|2024-11-12 20:35:00|894.49|887.61|895.17|888.29|895.39|888.51|893.34|886.46|321
1731444000000|2024-11-12 20:40:00|895.42|888.54|898.14|891.26|899.89|893.01|894.54|887.66|333
1731444300000|2024-11-12 20:45:00|898.19|891.31|899.74|892.86|899.99|893.11|897.69|890.81|418
1731444600000|2024-11-12 20:50:00|899.79|892.91|898.69|891.81|900.49|893.61|897.79|890.91|341
1731444900000|2024-11-12 20:55:00|898.59|891.71|893.24|886.36|898.99|892.11|892.49|885.61|316
1731445200000|2024-11-12 21:00:00|894.14|887.26|891.09|884.21|896.84|889.96|891.09|884.21|371
1731445500000|2024-11-12 21:05:00|891.14|884.26|887.59|880.71|891.59|884.71|886.69|879.81|293
1731445800000|2024-11-12 21:10:00|887.54|880.66|885.59|878.71|887.79|880.91|885.49|878.61|302
1731446100000|2024-11-12 21:15:00|884.89|878.01|883.64|876.76|885.73|878.85|881.89|875.01|292
1731446400000|2024-11-12 21:20:00|883.79|876.91|887.74|880.86|889.09|882.21|883.44|876.56|428
1731446700000|2024-11-12 21:25:00|887.79|880.91|890.37|883.49|890.37|883.49|887.19|880.31|347
1731447000000|2024-11-12 21:30:00|890.38|883.5|890.49|883.61|892.49|885.61|889.69|882.81|267
1731447300000|2024-11-12 21:35:00|890.44|883.56|893.19|886.31|893.19|886.31|890.34|883.46|267
1731447900000|2024-11-12 21:45:00|893.99|887.11|895.79|888.91|895.84|888.96|893.14|886.26|275
1731448200000|2024-11-12 21:50:00|895.84|888.96|897.49|890.61|897.64|890.76|894.24|887.36|244
1731448500000|2024-11-12 21:55:00|897.54|890.66|898.92|892.04|899.39|892.51|897.09|890.21|257
1731448800000|2024-11-12 22:00:00|899.04|892.16|902.14|895.26|902.35|895.47|898.84|891.96|509
1731449100000|2024-11-12 22:05:00|902.11|895.23|897.17|890.29|902.16|895.28|896.19|889.31|565
1731449400000|2024-11-12 22:10:00|897.22|890.34|897.71|890.83|899.53|892.65|894.78|887.9|507
1731449700000|2024-11-12 22:15:00|897.73|890.85|897.15|890.27|899.47|892.59|896.81|889.93|823
1731450000000|2024-11-12 22:20:00|897.22|890.34|900.7|893.82|901.06|894.18|897.11|890.23|430
1731450300000|2024-11-12 22:25:00|900.69|893.81|901.44|894.56|901.53|894.65|898.98|892.1|358
1731450600000|2024-11-12 22:30:00|901.43|894.55|904.61|897.73|904.71|897.83|901.43|894.55|324
1731450900000|2024-11-12 22:35:00|904.56|897.68|906.58|899.7|906.92|900.04|904.4|897.52|131
1731451200000|2024-11-12 22:40:00|906.48|899.6|908.03|901.15|908.17|901.29|905.56|898.68|187
1731451500000|2024-11-12 22:45:00|908.07|901.19|911.14|904.26|911.45|904.57|908.03|901.15|224
1731451800000|2024-11-12 22:50:00|911.16|904.28|912.51|905.63|912.95|906.07|910.87|903.99|201
1731452100000|2024-11-12 22:55:00|912.47|905.59|913.72|906.84|915.53|908.65|912.27|905.39|196
1731452400000|2024-11-12 23:00:00|914.64|907.76|904.69|897.81|914.64|907.76|904.59|897.71|300
1731452700000|2024-11-12 23:05:00|904.64|897.76|908.79|901.91|908.79|901.91|904.54|897.66|384
1731453000000|2024-11-12 23:10:00|908.59|901.71|910.29|903.41|912.69|905.81|907.79|900.91|287
1731453300000|2024-11-12 23:15:00|909.37|902.49|902.69|895.81|909.37|902.49|902.64|895.76|391
1731453600000|2024-11-12 23:20:00|902.74|895.86|898.84|891.96|903.14|896.26|897.24|890.36|353
1731453900000|2024-11-12 23:25:00|899.04|892.16|905.04|898.16|905.04|898.16|899.04|892.16|325
1731454200000|2024-11-12 23:30:00|905.59|898.71|905.74|898.86|907.14|900.26|903.99|897.11|328
1731454500000|2024-11-12 23:35:00|905.79|898.91|901.79|894.91|907.59|900.71|900.84|893.96|308
1731454800000|2024-11-12 23:40:00|901.89|895.01|899.09|892.21|902.44|895.56|897.74|890.86|295
1731455100000|2024-11-12 23:45:00|899.04|892.16|901.14|894.26|902.29|895.41|896.84|889.96|553
1731455400000|2024-11-12 23:50:00|901.09|894.21|902.49|895.61|903.19|896.31|900.49|893.61|450
1731455700000|2024-11-12 23:55:00|902.34|895.46|897.79|890.91|903.24|896.36|896.74|889.86|339
1731456000000|2024-11-13 00:00:00|897.89|891.01|900.39|893.51|900.84|893.96|895.39|888.51|568
1731456300000|2024-11-13 00:05:00|900.29|893.41|897.59|890.71|901.84|894.96|897.34|890.46|569
1731456600000|2024-11-13 00:10:00|897.49|890.61|888.69|881.81|899.29|892.41|888.59|881.71|446
1731456900000|2024-11-13 00:15:00|888.73|881.85|890.39|883.51|893.24|886.36|887.91|881.03|596
1731457200000|2024-11-13 00:20:00|890.29|883.41|888.94|882.06|890.89|884.01|885.71|878.83|516
1731457500000|2024-11-13 00:25:00|889.04|882.16|897.49|890.61|898.09|891.21|888.99|882.11|511
1731457800000|2024-11-13 00:30:00|897.44|890.56|896.14|889.26|901.24|894.36|895.79|888.91|508
1731458100000|2024-11-13 00:35:00|896.24|889.36|903.64|896.76|904.74|897.86|893.49|886.61|471
1731458400000|2024-11-13 00:40:00|903.54|896.66|907.19|900.31|910.74|903.86|900.44|893.56|628
1731458700000|2024-11-13 00:45:00|907.14|900.26|905.24|898.36|909.09|902.21|902.41|895.53|615
1731459000000|2024-11-13 00:50:00|905.19|898.31|898.12|891.24|906.14|899.26|897.89|891.01|627
1731459300000|2024-11-13 00:55:00|898.27|891.39|892.84|885.96|899.14|892.26|892.54|885.66|512
1731459600000|2024-11-13 01:00:00|892.79|885.91|894.69|887.81|896.54|889.66|888.19|881.31|456
1731459900000|2024-11-13 01:05:00|894.59|887.71|898.54|891.66|899.64|892.76|893.89|887.01|528
1731460200000|2024-11-13 01:10:00|898.64|891.76|898.84|891.96|900.64|893.76|895.99|889.11|600
1731460500000|2024-11-13 01:15:00|898.89|892.01|892.74|885.86|900.69|893.81|892.74|885.86|558
1731460800000|2024-11-13 01:20:00|892.79|885.91|883.14|876.26|893.04|886.16|881.79|874.91|478
1731461100000|2024-11-13 01:25:00|883.29|876.41|886.14|879.26|886.54|879.66|880.59|873.71|522
1731461400000|2024-11-13 01:30:00|886.29|879.41|881.13|874.25|886.94|880.06|881.09|874.21|690
1731461700000|2024-11-13 01:35:00|881.18|874.3|889.89|883.01|890.19|883.31|880.04|873.16|633
1731462000000|2024-11-13 01:40:00|889.99|883.11|891.09|884.21|891.49|884.61|886.64|879.76|652
1731462300000|2024-11-13 01:45:00|891.19|884.31|895.34|888.46|896.24|889.36|889.89|883.01|536
1731462600000|2024-11-13 01:50:00|895.59|888.71|895.89|889.01|896.49|889.61|891.74|884.86|514
1731462900000|2024-11-13 01:55:00|895.99|889.11|893.09|886.21|896.54|889.66|891.84|884.96|437
1731463200000|2024-11-13 02:00:00|893.14|886.26|893.59|886.71|894.89|888.01|889.69|882.81|573
1731463500000|2024-11-13 02:05:00|893.64|886.76|891.54|884.66|894.34|887.46|891.49|884.61|337
1731463800000|2024-11-13 02:10:00|891.34|884.46|889.44|882.56|893.99|887.11|889.44|882.56|395
1731464100000|2024-11-13 02:15:00|889.34|882.46|879.04|872.16|889.79|882.91|878.94|872.06|431
1731464400000|2024-11-13 02:20:00|878.89|872.01|869.64|862.76|880.14|873.26|869.54|862.66|345
1731464700000|2024-11-13 02:25:00|869.59|862.71|873.34|866.46|875.09|868.21|868.56|861.68|528
1731465000000|2024-11-13 02:30:00|873.39|866.51|864.64|857.76|873.84|866.96|863.24|856.36|463
1731465300000|2024-11-13 02:35:00|864.59|857.71|866.69|859.81|869.09|862.21|861.19|854.31|523
1731465600000|2024-11-13 02:40:00|866.64|859.76|871.79|864.91|871.89|865.01|866.49|859.61|648
1731465900000|2024-11-13 02:45:00|871.74|864.86|874.34|867.46|874.59|867.71|868.29|861.41|625
1731466200000|2024-11-13 02:50:00|874.39|867.51|878.24|871.36|878.24|871.36|871.69|864.81|470
1731466500000|2024-11-13 02:55:00|878.19|871.31|879.94|873.06|880.74|873.86|875.59|868.71|412
1731466800000|2024-11-13 03:00:00|880.29|873.41|879.69|872.81|882.84|875.96|878.89|872.01|545
1731467100000|2024-11-13 03:05:00|879.79|872.91|875.99|869.11|880.24|873.36|875.29|868.41|644
1731467400000|2024-11-13 03:10:00|875.94|869.06|876.89|870.01|879.64|872.76|874.29|867.41|510
1731467700000|2024-11-13 03:15:00|876.79|869.91|875.09|868.21|877.89|871.01|871.59|864.71|580
1731468000000|2024-11-13 03:20:00|875.14|868.26|867.44|860.56|876.34|869.46|867.29|860.41|619
1731468300000|2024-11-13 03:25:00|867.34|860.46|859.87|852.99|867.34|860.46|859.84|852.96|368
1731468600000|2024-11-13 03:30:00|859.97|853.09|863.79|856.91|865.79|858.91|857.04|850.16|494
1731468900000|2024-11-13 03:35:00|863.74|856.86|861.69|854.81|866.04|859.16|861.64|854.76|552
1731469200000|2024-11-13 03:40:00|861.49|854.61|855.99|849.11|864.14|857.26|855.69|848.81|520
1731469500000|2024-11-13 03:45:00|856.04|849.16|860.59|853.71|862.89|856.01|855.29|848.41|598
1731469800000|2024-11-13 03:50:00|860.79|853.91|865.04|858.16|865.14|858.26|860.14|853.26|747
1731470100000|2024-11-13 03:55:00|865.09|858.21|854.79|847.91|865.39|858.51|854.44|847.56|536
1731470400000|2024-11-13 04:00:00|854.69|847.81|861.19|854.31|864.34|857.46|853.44|846.56|674
1731470700000|2024-11-13 04:05:00|861.24|854.36|864.7|857.82|866.24|859.36|859.84|852.96|652
1731471000000|2024-11-13 04:10:00|864.8|857.92|868.04|861.16|869.39|862.51|863.99|857.11|498
1731471300000|2024-11-13 04:15:00|867.95|861.07|870.89|864.01|871.34|864.46|866.69|859.81|537
1731471600000|2024-11-13 04:20:00|870.94|864.06|868.39|861.51|871.29|864.41|868.04|861.16|665
1731471900000|2024-11-13 04:25:00|868.19|861.31|856.89|850.01|868.44|861.56|856.89|850.01|515
1731472200000|2024-11-13 04:30:00|856.94|850.06|850.29|843.41|858.99|852.11|850.29|843.41|457
1731472500000|2024-11-13 04:35:00|850.34|843.46|844.39|837.51|851.14|844.26|842.29|835.41|473
1731472800000|2024-11-13 04:40:00|844.49|837.61|842.19|835.31|846.54|839.66|841.69|834.81|550
1731473100000|2024-11-13 04:45:00|842.23|835.35|834.79|827.91|844.19|837.31|834.79|827.91|389
1731473400000|2024-11-13 04:50:00|834.74|827.86|840.69|833.81|844.84|837.96|831.54|824.66|577
1731473700000|2024-11-13 04:55:00|840.49|833.61|850.59|843.71|851.84|844.96|840.49|833.61|577
1731474000000|2024-11-13 05:00:00|850.44|843.56|840.14|833.26|854.09|847.21|839.84|832.96|505
1731474300000|2024-11-13 05:05:00|840.42|833.54|843.54|836.66|847.54|840.66|839.14|832.26|761
1731474600000|2024-11-13 05:10:00|843.39|836.51|846.94|840.06|847.44|840.56|842.89|836.01|708
1731474900000|2024-11-13 05:15:00|846.79|839.91|850.99|844.11|851.34|844.46|846.09|839.21|658
1731475200000|2024-11-13 05:20:00|851.04|844.16|854.04|847.16|854.04|847.16|849.89|843.01|571
1731475500000|2024-11-13 05:25:00|853.94|847.06|852.64|845.76|854.14|847.26|851.49|844.61|345
1731475800000|2024-11-13 05:30:00|853.64|846.76|850.39|843.51|854.94|848.06|850.34|843.46|704
1731476100000|2024-11-13 05:35:00|850.44|843.56|851.94|845.06|852.29|845.41|846.64|839.76|650
1731476400000|2024-11-13 05:40:00|851.99|845.11|849.69|842.81|852.24|845.36|848.14|841.26|694
1731476700000|2024-11-13 05:45:00|849.64|842.76|840.59|833.71|850.54|843.66|840.09|833.21|494
1731477000000|2024-11-13 05:50:00|840.64|833.76|840.99|834.11|843.79|836.91|839.59|832.71|593
1731477300000|2024-11-13 05:55:00|840.94|834.06|840.64|833.76|843.49|836.61|838.34|831.46|662
1731477600000|2024-11-13 06:00:00|839.24|832.36|843.64|836.76|845.89|839.01|836.34|829.46|466
1731477900000|2024-11-13 06:05:00|843.59|836.71|844.96|838.08|846.54|839.66|843.59|836.71|533
1731478200000|2024-11-13 06:10:00|844.99|838.11|847.04|840.16|848.44|841.56|844.84|837.96|532
1731478500000|2024-11-13 06:15:00|848.04|841.16|848.29|841.41|850.19|843.31|847.24|840.36|654
1731478800000|2024-11-13 06:20:00|848.34|841.46|847.54|840.66|850.89|844.01|847.39|840.51|589
1731479100000|2024-11-13 06:25:00|847.59|840.71|839.09|832.21|847.64|840.76|838.54|831.66|698
1731479400000|2024-11-13 06:30:00|837.99|831.11|832.94|826.06|838.84|831.96|832.84|825.96|322
1731479700000|2024-11-13 06:35:00|832.74|825.86|830.49|823.61|833.23|826.35|828.19|821.31|483
1731480000000|2024-11-13 06:40:00|830.59|823.71|841.29|834.41|841.69|834.81|830.49|823.61|553
1731480300000|2024-11-13 06:45:00|841.49|834.61|840.34|833.46|844.74|837.86|838.89|832.01|569
1731480600000|2024-11-13 06:50:00|840.39|833.51|841.19|834.31|841.79|834.91|835.87|828.99|594
1731480900000|2024-11-13 06:55:00|840.99|834.11|837.79|830.91|842.49|835.61|835.99|829.11|647
1731481200000|2024-11-13 07:00:00|837.84|830.96|840.59|833.71|841.49|834.61|834.99|828.11|789
1731481500000|2024-11-13 07:05:00|840.54|833.66|843.19|836.31|844.24|837.36|839.69|832.81|777
1731481800000|2024-11-13 07:10:00|843.24|836.36|846.54|839.66|846.54|839.66|842.94|836.06|542
1731482100000|2024-11-13 07:15:00|846.49|839.61|847.59|840.71|851.14|844.26|845.69|838.81|553
1731482400000|2024-11-13 07:20:00|847.54|840.66|845.89|839.01|848.99|842.11|842.64|835.76|586
1731482700000|2024-11-13 07:25:00|845.84|838.96|847.69|840.81|849.39|842.51|845.64|838.76|558
1731483000000|2024-11-13 07:30:00|847.74|840.86|841.44|834.56|847.99|841.11|840.79|833.91|622
1731483300000|2024-11-13 07:35:00|841.49|834.61|846.34|839.46|846.49|839.61|841.04|834.16|605
1731483600000|2024-11-13 07:40:00|846.29|839.41|849.59|842.71|849.74|842.86|844.14|837.26|541
1731483900000|2024-11-13 07:45:00|849.64|842.76|849.74|842.86|850.54|843.66|847.29|840.41|557
1731484200000|2024-11-13 07:50:00|849.54|842.66|849.49|842.61|852.49|845.61|848.64|841.76|465
1731484500000|2024-11-13 07:55:00|849.54|842.66|851.04|844.16|852.09|845.21|849.54|842.66|436
1731484800000|2024-11-13 08:00:00|851.09|844.21|849.14|842.26|851.09|844.21|846.58|839.7|412
1731485100000|2024-11-13 08:05:00|848.89|842.01|847.34|840.46|850.69|843.81|847.29|840.41|513
1731485400000|2024-11-13 08:10:00|847.31|840.43|847.63|840.75|850.54|843.66|845.79|838.91|560
1731485700000|2024-11-13 08:15:00|847.69|840.81|849.96|843.08|853.64|846.76|847.69|840.81|519
1731486000000|2024-11-13 08:20:00|850.01|843.13|852.29|845.41|853.04|846.16|849.84|842.96|552
1731486300000|2024-11-13 08:25:00|852.34|845.46|853.34|846.46|854.14|847.26|851.54|844.66|434
1731486600000|2024-11-13 08:30:00|853.39|846.51|855.09|848.21|857.24|850.36|853.09|846.21|364
1731486900000|2024-11-13 08:35:00|855.14|848.26|855.39|848.51|856.79|849.91|853.69|846.81|489
1731487200000|2024-11-13 08:40:00|855.29|848.41|848.74|841.86|855.29|848.41|848.59|841.71|470
1731487500000|2024-11-13 08:45:00|849.94|843.06|851.44|844.56|853.29|846.41|846.94|840.06|700
1731487800000|2024-11-13 08:50:00|851.49|844.61|849.54|842.66|852.94|846.06|848.89|842.01|646
1731488100000|2024-11-13 08:55:00|849.49|842.61|847.29|840.41|850.19|843.31|844.19|837.31|489
1731488400000|2024-11-13 09:00:00|846.24|839.36|842.99|836.11|847.04|840.16|841.99|835.11|344
1731488700000|2024-11-13 09:05:00|843.04|836.16|842.74|835.86|846.69|839.81|842.74|835.86|417
1731489000000|2024-11-13 09:10:00|842.64|835.76|848.04|841.16|850.09|843.21|840.79|833.91|430
1731489300000|2024-11-13 09:15:00|849.44|842.56|845.99|839.11|849.84|842.96|843.34|836.46|578
1731489600000|2024-11-13 09:20:00|845.89|839.01|845.79|838.91|847.39|840.51|843.69|836.81|636
1731489900000|2024-11-13 09:25:00|845.74|838.86|846.24|839.36|847.04|840.16|844.89|838.01|674
1731490200000|2024-11-13 09:30:00|846.19|839.31|842.79|835.91|847.54|840.66|842.39|835.51|544
1731490500000|2024-11-13 09:35:00|842.74|835.86|841.29|834.41|842.79|835.91|840.09|833.21|574
1731490800000|2024-11-13 09:40:00|841.19|834.31|846.49|839.61|847.69|840.81|840.94|834.06|501
1731491100000|2024-11-13 09:45:00|846.69|839.81|849.59|842.71|849.69|842.81|845.14|838.26|525
1731491400000|2024-11-13 09:50:00|849.54|842.66|845.39|838.51|849.64|842.76|845.14|838.26|693
1731491700000|2024-11-13 09:55:00|845.34|838.46|844.89|838.01|847.74|840.86|843.94|837.06|369
1731492000000|2024-11-13 10:00:00|844.99|838.11|844.79|837.91|846.39|839.51|843.69|836.81|401
1731492300000|2024-11-13 10:05:00|844.89|838.01|839.59|832.71|845.69|838.81|839.59|832.71|432
1731492600000|2024-11-13 10:10:00|839.64|832.76|839.44|832.56|840.59|833.71|838.19|831.31|227
1731492900000|2024-11-13 10:15:00|839.49|832.61|841.19|834.31|841.69|834.81|838.39|831.51|633
1731493200000|2024-11-13 10:20:00|841.24|834.36|844.69|837.81|844.79|837.91|840.74|833.86|601
1731493500000|2024-11-13 10:25:00|844.64|837.76|845.84|838.96|846.49|839.61|843.19|836.31|558
1731493800000|2024-11-13 10:30:00|845.89|839.01|847.49|840.61|848.89|842.01|845.19|838.31|652
1731494100000|2024-11-13 10:35:00|847.44|840.56|845.39|838.51|847.99|841.11|844.74|837.86|662
1731494400000|2024-11-13 10:40:00|845.34|838.46|844.59|837.71|846.54|839.66|844.59|837.71|380
1731494700000|2024-11-13 10:45:00|844.64|837.76|848.79|841.91|849.59|842.71|844.14|837.26|588
1731495000000|2024-11-13 10:50:00|848.74|841.86|853.04|846.16|853.29|846.41|848.04|841.16|477
1731495300000|2024-11-13 10:55:00|852.99|846.11|853.29|846.41|853.69|846.81|851.29|844.41|345
1731495600000|2024-11-13 11:00:00|853.34|846.46|853.19|846.31|853.69|846.81|850.59|843.71|713
1731495900000|2024-11-13 11:05:00|853.24|846.36|853.99|847.11|854.49|847.61|851.64|844.76|678
1731496200000|2024-11-13 11:10:00|854.04|847.16|857.39|850.51|857.39|850.51|853.59|846.71|299
1731496500000|2024-11-13 11:15:00|857.34|850.46|859.29|852.41|859.49|852.61|854.99|848.11|482
1731496800000|2024-11-13 11:20:00|859.24|852.36|855.09|848.21|861.74|854.86|855.09|848.21|496
1731497100000|2024-11-13 11:25:00|855.14|848.26|853.24|846.36|856.04|849.16|852.49|845.61|592
1731497400000|2024-11-13 11:30:00|853.14|846.26|853.49|846.61|853.49|846.61|850.54|843.66|419
1731497700000|2024-11-13 11:35:00|853.54|846.66|853.74|846.86|854.79|847.91|851.99|845.11|537
1731498000000|2024-11-13 11:40:00|853.69|846.81|850.99|844.11|854.39|847.51|850.04|843.16|470
1731498300000|2024-11-13 11:45:00|851.04|844.16|852.14|845.26|853.24|846.36|850.69|843.81|585
1731498600000|2024-11-13 11:50:00|852.09|845.21|852.54|845.66|853.79|846.91|850.79|843.91|460
1731498900000|2024-11-13 11:55:00|852.59|845.71|851.79|844.91|853.44|846.56|850.74|843.86|461
1731499200000|2024-11-13 12:00:00|851.74|844.86|852.24|845.36|853.24|846.36|850.89|844.01|418
1731499500000|2024-11-13 12:05:00|852.19|845.31|851.79|844.91|854.29|847.41|851.44|844.56|471
1731499800000|2024-11-13 12:10:00|851.74|844.86|851.44|844.56|852.59|845.71|848.49|841.61|511
1731500100000|2024-11-13 12:15:00|851.49|844.61|847.99|841.11|852.24|845.36|847.99|841.11|518
1731500400000|2024-11-13 12:20:00|848.14|841.26|849.64|842.76|849.84|842.96|846.09|839.21|533
1731500700000|2024-11-13 12:25:00|849.69|842.81|847.19|840.31|850.29|843.41|846.59|839.71|539
1731501000000|2024-11-13 12:30:00|847.24|840.36|844.29|837.41|847.24|840.36|842.39|835.51|422
1731501300000|2024-11-13 12:35:00|844.34|837.46|851.19|844.31|851.54|844.66|843.99|837.11|552
1731501600000|2024-11-13 12:40:00|851.24|844.36|853.39|846.51|853.44|846.56|849.19|842.31|510
1731501900000|2024-11-13 12:45:00|853.44|846.56|853.49|846.61|855.69|848.81|851.74|844.86|571
1731502200000|2024-11-13 12:50:00|853.39|846.51|851.09|844.21|854.39|847.51|849.84|842.96|648
1731502500000|2024-11-13 12:55:00|851.14|844.26|848.49|841.61|851.29|844.41|848.49|841.61|638
1731502800000|2024-11-13 13:00:00|848.54|841.66|849.59|842.71|850.09|843.21|846.09|839.21|500
1731503100000|2024-11-13 13:05:00|849.54|842.66|846.09|839.21|849.99|843.11|845.79|838.91|577
1731503400000|2024-11-13 13:10:00|846.04|839.16|845.69|838.81|846.74|839.86|844.59|837.71|655
1731503700000|2024-11-13 13:15:00|845.64|838.76|847.89|841.01|848.09|841.21|845.19|838.31|711
1731504000000|2024-11-13 13:20:00|847.84|840.96|853.19|846.31|854.34|847.46|846.69|839.81|733
1731504300000|2024-11-13 13:25:00|853.14|846.26|857.19|850.31|857.69|850.81|852.09|845.21|715
1731504600000|2024-11-13 13:30:00|857.14|850.26|861.89|855.01|864.79|857.91|853.29|846.41|774
1731504900000|2024-11-13 13:35:00|861.99|855.11|863.39|856.51|866.09|859.21|857.74|850.86|843
1731505200000|2024-11-13 13:40:00|863.49|856.61|869.79|862.91|869.79|862.91|862.89|856.01|545
1731505500000|2024-11-13 13:45:00|869.74|862.86|877.39|870.51|877.39|870.51|866.99|860.11|718
1731505800000|2024-11-13 13:50:00|877.44|870.56|878.04|871.16|879.49|872.61|872.29|865.41|811
1731506100000|2024-11-13 13:55:00|877.99|871.11|874.49|867.61|878.29|871.41|867.34|860.46|762
1731506400000|2024-11-13 14:00:00|874.54|867.66|873.29|866.41|875.79|868.91|866.79|859.91|870
1731506700000|2024-11-13 14:05:00|873.49|866.61|885.04|878.16|890.39|883.51|872.34|865.46|830
1731507000000|2024-11-13 14:10:00|884.94|878.06|883.59|876.71|891.79|884.91|881.09|874.21|865
1731507300000|2024-11-13 14:15:00|883.64|876.76|885.99|879.11|887.39|880.51|880.64|873.76|851
1731507600000|2024-11-13 14:20:00|885.89|879.01|884.89|878.01|888.54|881.66|881.29|874.41|920
1731507900000|2024-11-13 14:25:00|884.84|877.96|886.69|879.81|890.49|883.61|884.44|877.56|816
1731508200000|2024-11-13 14:30:00|886.74|879.86|901.29|894.41|901.29|894.41|884.39|877.51|742
1731508500000|2024-11-13 14:35:00|901.24|894.36|903.59|896.71|903.59|896.71|896.09|889.21|899
1731508800000|2024-11-13 14:40:00|903.54|896.66|903.74|896.86|908.39|901.51|903.14|896.26|665
1731509100000|2024-11-13 14:45:00|903.69|896.81|906.89|900.01|906.89|900.01|897.34|890.46|862
1731509400000|2024-11-13 14:50:00|907.39|900.51|911.14|904.26|914.04|907.16|906.19|899.31|865
1731509700000|2024-11-13 14:55:00|911.19|904.31|914.99|908.11|915.39|908.51|906.99|900.11|848
1731510000000|2024-11-13 15:00:00|915.14|908.26|897.14|890.26|916.14|909.26|891.29|884.41|767
1731510300000|2024-11-13 15:05:00|897.24|890.36|898.09|891.21|901.29|894.41|892.94|886.06|999
1731510600000|2024-11-13 15:10:00|898.04|891.16|903.84|896.96|906.59|899.71|898.04|891.16|942
1731510900000|2024-11-13 15:15:00|903.74|896.86|901.89|895.01|905.69|898.81|898.99|892.11|900
1731511200000|2024-11-13 15:20:00|901.99|895.11|906.29|899.41|907.29|900.41|900.69|893.81|815
1731511500000|2024-11-13 15:25:00|906.44|899.56|916.04|909.16|919.19|912.31|902.49|895.61|814
1731511800000|2024-11-13 15:30:00|916.09|909.21|909.84|902.96|920.79|913.91|908.89|902.01|944
1731512100000|2024-11-13 15:35:00|909.79|902.91|915.84|908.96|918.29|911.41|903.89|897.01|835
1731512400000|2024-11-13 15:40:00|915.79|908.91|908.04|901.16|915.84|908.96|906.34|899.46|853
1731512700000|2024-11-13 15:45:00|907.99|901.11|913.74|906.86|914.59|907.71|905.79|898.91|779
1731513000000|2024-11-13 15:50:00|913.59|906.71|906.39|899.51|913.79|906.91|904.29|897.41|727
1731513300000|2024-11-13 15:55:00|906.44|899.56|912.49|905.61|912.49|905.61|904.39|897.51|847
1731513600000|2024-11-13 16:00:00|912.44|905.56|906.99|900.11|916.39|909.51|906.99|900.11|845
1731513900000|2024-11-13 16:05:00|906.79|899.91|907.39|900.51|909.59|902.71|903.19|896.31|805
1731514200000|2024-11-13 16:10:00|907.34|900.46|909.39|902.51|911.69|904.81|905.99|899.11|736
1731514500000|2024-11-13 16:15:00|909.34|902.46|897.79|890.91|910.29|903.41|893.59|886.71|657
1731514800000|2024-11-13 16:20:00|897.64|890.76|895.79|888.91|899.44|892.56|893.09|886.21|746
1731515100000|2024-11-13 16:25:00|895.74|888.86|895.19|888.31|896.39|889.51|891.29|884.41|712
1731515400000|2024-11-13 16:30:00|895.24|888.36|890.74|883.86|898.44|891.56|889.99|883.11|839
1731515700000|2024-11-13 16:35:00|890.79|883.91|892.14|885.26|894.74|887.86|887.99|881.11|899
1731516000000|2024-11-13 16:40:00|892.19|885.31|895.69|888.81|896.59|889.71|889.69|882.81|851
1731516300000|2024-11-13 16:45:00|896.14|889.26|899.69|892.81|901.29|894.41|893.89|887.01|807
1731516600000|2024-11-13 16:50:00|899.74|892.86|897.94|891.06|901.99|895.11|896.39|889.51|794
1731516900000|2024-11-13 16:55:00|897.89|891.01|895.64|888.76|898.29|891.41|894.54|887.66|784
1731517200000|2024-11-13 17:00:00|895.59|888.71|899.74|892.86|900.04|893.16|894.84|887.96|710
1731517500000|2024-11-13 17:05:00|899.79|892.91|900.69|893.81|901.79|894.91|899.29|892.41|666
1731517800000|2024-11-13 17:10:00|900.64|893.76|901.19|894.31|902.59|895.71|899.94|893.06|655
1731518100000|2024-11-13 17:15:00|901.69|894.81|897.44|890.56|902.24|895.36|897.39|890.51|780
1731518400000|2024-11-13 17:20:00|897.49|890.61|893.94|887.06|897.89|891.01|892.59|885.71|690
1731518700000|2024-11-13 17:25:00|893.89|887.01|893.64|886.76|894.59|887.71|892.59|885.71|639
1731519000000|2024-11-13 17:30:00|893.59|886.71|895.19|888.31|895.39|888.51|892.59|885.71|540
1731519300000|2024-11-13 17:35:00|895.09|888.21|895.39|888.51|897.34|890.46|893.44|886.56|491
1731519600000|2024-11-13 17:40:00|895.29|888.41|892.59|885.71|895.29|888.41|892.59|885.71|488
1731519900000|2024-11-13 17:45:00|892.76|885.88|893.57|886.69|894.11|887.23|892.36|885.48|331
1731520200000|2024-11-13 17:50:00|893.64|886.76|895.11|888.23|895.61|888.73|892.39|885.51|764
1731520500000|2024-11-13 17:55:00|895.09|888.21|892.25|885.37|895.48|888.6|891.18|884.3|778
1731520800000|2024-11-13 18:00:00|892.24|885.36|891.67|884.79|893.24|886.36|890.49|883.61|784
1731521100000|2024-11-13 18:05:00|891.66|884.78|894.2|887.32|895.17|888.29|891.23|884.35|794
1731521400000|2024-11-13 18:10:00|894.19|887.31|897.78|890.9|898.97|892.09|893.8|886.92|838
1731521700000|2024-11-13 18:15:00|897.36|890.48|893.53|886.65|899.38|892.5|889.97|883.09|885
1731522000000|2024-11-13 18:20:00|893.54|886.66|893.35|886.47|894.86|887.98|891.93|885.05|856
1731522300000|2024-11-13 18:25:00|893.39|886.51|892.5|885.62|894.05|887.17|891.34|884.46|882
1731522600000|2024-11-13 18:30:00|892.49|885.61|888.1|881.22|893.51|886.63|888.1|881.22|805
1731522900000|2024-11-13 18:35:00|888.09|881.21|882.09|875.21|888.53|881.65|881.78|874.9|867
1731523200000|2024-11-13 18:40:00|882.08|875.2|887.12|880.24|888.06|881.18|881.62|874.74|779
1731523500000|2024-11-13 18:45:00|887.13|880.25|888.96|882.08|889.46|882.58|883.65|876.77|916
1731523800000|2024-11-13 18:50:00|888.95|882.07|890.29|883.41|891.13|884.25|887.6|880.72|819
1731524100000|2024-11-13 18:55:00|889.8|882.92|886.8|879.92|890.02|883.14|884.87|877.99|793
1731524400000|2024-11-13 19:00:00|886.84|879.96|883.94|877.06|890.83|883.95|883.3|876.42|876
1731524700000|2024-11-13 19:05:00|883.96|877.08|881.57|874.69|885.04|878.16|877.05|870.17|997
1731525000000|2024-11-13 19:10:00|881.58|874.7|874.65|867.77|881.69|874.81|874.61|867.73|986
1731525300000|2024-11-13 19:15:00|874.63|867.75|857.61|850.73|876.81|869.93|857.22|850.34|922
1731525600000|2024-11-13 19:20:00|857.76|850.88|864.58|857.7|869.43|862.55|855.76|848.88|1035
1731525900000|2024-11-13 19:25:00|864.61|857.73|862|855.12|865.82|858.94|851.84|844.96|998
1731526200000|2024-11-13 19:30:00|861.99|855.11|855.51|848.63|862.49|855.61|853.69|846.81|1040
1731526500000|2024-11-13 19:35:00|855.53|848.65|849.81|842.93|855.76|848.88|847.45|840.57|961
1731526800000|2024-11-13 19:40:00|849.76|842.88|855.29|848.41|856.18|849.3|846.09|839.21|985
1731527100000|2024-11-13 19:45:00|855.3|848.42|854.25|847.37|858.39|851.51|853|846.12|970
1731527400000|2024-11-13 19:50:00|854.24|847.36|853.85|846.97|858.85|851.97|853.72|846.84|918
1731527700000|2024-11-13 19:55:00|853.84|846.96|851.04|844.16|854.51|847.63|848.12|841.24|934
1731528000000|2024-11-13 20:00:00|851.03|844.15|837.49|830.61|851.04|844.16|837.18|830.3|951
1731528300000|2024-11-13 20:05:00|837.48|830.6|856.13|849.25|856.86|849.98|837.33|830.45|916
1731528600000|2024-11-13 20:10:00|855.99|849.11|857.89|851.01|858.54|851.66|853.35|846.47|822
1731528900000|2024-11-13 20:15:00|858.36|851.48|858.3|851.42|859.5|852.62|854.79|847.91|866
1731529200000|2024-11-13 20:20:00|858.13|851.25|856.26|849.38|858.77|851.89|855.12|848.24|829
1731529500000|2024-11-13 20:25:00|856.68|849.8|858.23|851.35|858.57|851.69|855.61|848.73|799
1731529800000|2024-11-13 20:30:00|858.25|851.37|863.74|856.86|863.83|856.95|856.17|849.29|768
1731530100000|2024-11-13 20:35:00|863.79|856.91|864.06|857.18|865.66|858.78|862.04|855.16|754
1731530400000|2024-11-13 20:40:00|864.01|857.13|865.78|858.9|866.17|859.29|862.94|856.06|749
1731530700000|2024-11-13 20:45:00|865.75|858.87|864.89|858.01|867.15|860.27|864.68|857.8|825
1731531000000|2024-11-13 20:50:00|864.87|857.99|859.45|852.57|864.9|858.02|859.38|852.5|830
1731531300000|2024-11-13 20:55:00|859.46|852.58|857.03|850.15|859.63|852.75|854.92|848.04|824
1731531600000|2024-11-13 21:00:00|857.04|850.16|847.45|840.57|858.06|851.18|846.82|839.94|860
1731531900000|2024-11-13 21:05:00|847.43|840.55|843.76|836.88|848.04|841.16|840.65|833.77|975
1731532200000|2024-11-13 21:10:00|843.68|836.8|847.64|840.76|849.35|842.47|841.63|834.75|961
1731532500000|2024-11-13 21:15:00|847.65|840.77|838.37|831.49|851.96|845.08|838.3|831.42|887
1731532800000|2024-11-13 21:20:00|838.27|831.39|847.31|840.43|848.08|841.2|835.71|828.83|1008
1731533100000|2024-11-13 21:25:00|847.27|840.39|849.97|843.09|852.09|845.21|846.19|839.31|961
1731533400000|2024-11-13 21:30:00|850.03|843.15|856.09|849.21|856.09|849.21|849.08|842.2|867
1731533700000|2024-11-13 21:35:00|856.1|849.22|858.53|851.65|858.86|851.98|854.54|847.66|769
1731534000000|2024-11-13 21:40:00|858.49|851.61|860.86|853.98|861.14|854.26|855.61|848.73|736
1731534300000|2024-11-13 21:45:00|860.87|853.99|857.05|850.17|860.99|854.11|856.26|849.38|830
1731534600000|2024-11-13 21:50:00|856.94|850.06|858.39|851.51|859.7|852.82|856.82|849.94|868
1731534900000|2024-11-13 21:55:00|858.49|851.61|853.39|846.51|858.49|851.61|852.85|845.97|720
1731535200000|2024-11-13 22:00:00|854.1|847.22|856.8|849.92|857.05|850.17|850.75|843.87|837
1731535500000|2024-11-13 22:05:00|856.76|849.88|860.1|853.22|860.47|853.59|854.28|847.4|840
1731535800000|2024-11-13 22:10:00|860.11|853.23|861.42|854.54|863.07|856.19|859.88|853|782
1731536100000|2024-11-13 22:15:00|861.46|854.58|863.52|856.64|864.13|857.25|860.83|853.95|787
1731536400000|2024-11-13 22:20:00|863.53|856.65|865.11|858.23|865.19|858.31|862.72|855.84|640
1731536700000|2024-11-13 22:25:00|864.99|858.11|864.83|857.95|865.33|858.45|863.86|856.98|622
1731537000000|2024-11-13 22:30:00|864.79|857.91|866.66|859.78|867.72|860.84|864.4|857.52|572
1731537300000|2024-11-13 22:35:00|866.67|859.79|863|856.12|866.97|860.09|862.85|855.97|660
1731537600000|2024-11-13 22:40:00|863.11|856.23|860.55|853.67|863.92|857.04|859.03|852.15|646
1731537900000|2024-11-13 22:45:00|860.32|853.44|860.75|853.87|861.76|854.88|859.24|852.36|520
1731538200000|2024-11-13 22:50:00|860.71|853.83|862.84|855.96|863.92|857.04|860.71|853.83|612
1731538500000|2024-11-13 22:55:00|862.85|855.97|864.22|857.34|865|858.12|861.42|854.54|742
1731538800000|2024-11-13 23:00:00|864.18|857.3|859.96|853.08|864.69|857.81|857.96|851.08|762
1731539100000|2024-11-13 23:05:00|859.97|853.09|862.63|855.75|863.64|856.76|859.92|853.04|710
1731539400000|2024-11-13 23:10:00|863.03|856.15|863.9|857.02|864.21|857.33|860.85|853.97|697
1731539700000|2024-11-13 23:15:00|863.89|857.01|866.45|859.57|867.12|860.24|863.19|856.31|731
1731540000000|2024-11-13 23:20:00|866.46|859.58|867.65|860.77|868.08|861.2|865.74|858.86|776
1731540300000|2024-11-13 23:25:00|867.64|860.76|866.77|859.89|867.86|860.98|865.54|858.66|640
1731540600000|2024-11-13 23:30:00|866.74|859.86|869.13|862.25|869.95|863.07|866.47|859.59|750
1731540900000|2024-11-13 23:35:00|868.87|861.99|868.97|862.09|869.93|863.05|868.05|861.17|683
1731541200000|2024-11-13 23:40:00|868.98|862.1|868.08|861.2|869.76|862.88|867.27|860.39|708
1731541500000|2024-11-13 23:45:00|868.09|861.21|867.74|860.86|869.88|863|866.56|859.68|749
1731541800000|2024-11-13 23:50:00|867.75|860.87|864.98|858.1|868.94|862.06|864.85|857.97|739
1731542100000|2024-11-13 23:55:00|864.79|857.91|867.66|860.78|867.86|860.98|864.71|857.83|694
1731542400000|2024-11-14 00:00:00|867.62|860.74|864.1|857.22|868.39|861.51|862.83|855.95|706
1731542700000|2024-11-14 00:05:00|864.18|857.3|868.37|861.49|868.91|862.03|864.18|857.3|811
1731543000000|2024-11-14 00:10:00|868.35|861.47|866.75|859.87|868.82|861.94|866.29|859.41|829
1731543300000|2024-11-14 00:15:00|866.74|859.86|866.68|859.8|867.13|860.25|866.16|859.28|182
1731543600000|2024-11-14 00:20:00|865.69|858.81|865.99|859.11|868.14|861.26|865.44|858.56|224
1731544200000|2024-11-14 00:30:00|865.64|858.76|866.74|859.86|867.84|860.96|864.89|858.01|146
1731544500000|2024-11-14 00:35:00|866.84|859.96|865.59|858.71|868.94|862.06|865.59|858.71|210
1731545100000|2024-11-14 00:45:00|858.04|851.16|858.34|851.46|859.94|853.06|857.94|851.06|229
1731545400000|2024-11-14 00:50:00|858.49|851.61|858.64|851.76|861.59|854.71|857.74|850.86|244
1731545700000|2024-11-14 00:55:00|858.49|851.61|854.64|847.76|858.64|851.76|854.54|847.66|230
1731546000000|2024-11-14 01:00:00|854.54|847.66|858.89|852.01|859.24|852.36|853.99|847.11|367
1731546300000|2024-11-14 01:05:00|858.79|851.91|861.04|854.16|862.79|855.91|857.94|851.06|369
1731546600000|2024-11-14 01:10:00|861.07|854.19|860.09|853.21|862.64|855.76|859.89|853.01|289
1731546900000|2024-11-14 01:15:00|859.99|853.11|855.99|849.11|861.14|854.26|855.84|848.96|352
1731547200000|2024-11-14 01:20:00|856.09|849.21|851.24|844.36|856.34|849.46|851.19|844.31|166
1731547500000|2024-11-14 01:25:00|851.19|844.31|853.74|846.86|856.44|849.56|851.19|844.31|304
1731547800000|2024-11-14 01:30:00|853.79|846.91|855.09|848.21|856.14|849.26|850.89|844.01|355
1731548100000|2024-11-14 01:35:00|855.04|848.16|857.34|850.46|859.04|852.16|854.54|847.66|325
1731548400000|2024-11-14 01:40:00|857.74|850.86|859.14|852.26|860.44|853.56|855.69|848.81|368
1731548700000|2024-11-14 01:45:00|859.09|852.21|860.14|853.26|860.54|853.66|857.44|850.56|391
1731549000000|2024-11-14 01:50:00|860.19|853.31|862.14|855.26|863.44|856.56|859.34|852.46|439
1731549300000|2024-11-14 01:55:00|862.19|855.31|865.09|858.21|867.14|860.26|861.24|854.36|415
1731549600000|2024-11-14 02:00:00|865.14|858.26|865.94|859.06|865.99|859.11|863.09|856.21|320
1731549900000|2024-11-14 02:05:00|866.09|859.21|866.19|859.31|868.69|861.81|866.04|859.16|330
1731550200000|2024-11-14 02:10:00|866.04|859.16|861.74|854.86|866.07|859.19|861.64|854.76|219
1731550500000|2024-11-14 02:15:00|861.84|854.96|861.94|855.06|863.44|856.56|861.11|854.23|259
1731550800000|2024-11-14 02:20:00|862.14|855.26|859.34|852.46|862.59|855.71|859.34|852.46|310
1731551100000|2024-11-14 02:25:00|858.79|851.91|854.89|848.01|859.09|852.21|854.24|847.36|204
1731551400000|2024-11-14 02:30:00|854.94|848.06|856.44|849.56|857.54|850.66|853.29|846.41|432
1731551700000|2024-11-14 02:35:00|856.39|849.51|857.29|850.41|858.44|851.56|853.14|846.26|493
1731552000000|2024-11-14 02:40:00|857.34|850.46|858.74|851.86|859.69|852.81|856.24|849.36|466
1731552300000|2024-11-14 02:45:00|858.79|851.91|859.24|852.36|861.24|854.36|858.04|851.16|452
1731552600000|2024-11-14 02:50:00|859.29|852.41|859.14|852.26|860.04|853.16|858.24|851.36|361
1731552900000|2024-11-14 02:55:00|859.09|852.21|859.8|852.92|860.49|853.61|857.69|850.81|349
1731553200000|2024-11-14 03:00:00|859.95|853.07|855.89|849.01|861.34|854.46|855.14|848.26|357
1731553500000|2024-11-14 03:05:00|855.84|848.96|852.69|845.81|855.94|849.06|850.39|843.51|255
1731553800000|2024-11-14 03:10:00|852.64|845.76|850.96|844.08|853.69|846.81|849.68|842.8|448
1731554100000|2024-11-14 03:15:00|850.91|844.03|848.49|841.61|850.97|844.09|845.05|838.17|462
1731554400000|2024-11-14 03:20:00|848.54|841.66|854.44|847.56|855.34|848.46|848.29|841.41|321
1731554700000|2024-11-14 03:25:00|854.49|847.61|854.79|847.91|855.24|848.36|852.64|845.76|318
1731555000000|2024-11-14 03:30:00|854.84|847.96|856.24|849.36|857.24|850.36|854.34|847.46|433
1731555300000|2024-11-14 03:35:00|856.19|849.31|854.94|848.06|856.19|849.31|853.34|846.46|453
1731555600000|2024-11-14 03:40:00|854.84|847.96|856.29|849.41|857.39|850.51|854.29|847.41|374
1731555900000|2024-11-14 03:45:00|856.34|849.46|858.04|851.16|859.14|852.26|856.14|849.26|367
1731556200000|2024-11-14 03:50:00|857.99|851.11|860.64|853.76|861.09|854.21|857.59|850.71|356
1731556500000|2024-11-14 03:55:00|860.79|853.91|862.69|855.81|862.69|855.81|860.24|853.36|325
1731556800000|2024-11-14 04:00:00|862.74|855.86|861.64|854.76|863.74|856.86|859.5|852.62|433
1731557100000|2024-11-14 04:05:00|861.59|854.71|863.79|856.91|863.79|856.91|860.99|854.11|365
1731557400000|2024-11-14 04:10:00|863.69|856.81|861.96|855.08|864.44|857.56|861.94|855.06|399
1731557700000|2024-11-14 04:15:00|861.94|855.06|866.84|859.96|868.09|861.21|861.94|855.06|375
1731558000000|2024-11-14 04:20:00|866.89|860.01|864.49|857.61|868.14|861.26|864.09|857.21|298
1731558300000|2024-11-14 04:25:00|864.31|857.43|863.14|856.26|866.54|859.66|861.49|854.61|215
1731558600000|2024-11-14 04:30:00|863.19|856.31|861.84|854.96|864.19|857.31|861.04|854.16|295
1731558900000|2024-11-14 04:35:00|861.68|854.8|862.34|855.46|862.89|856.01|860.04|853.16|421
1731559200000|2024-11-14 04:40:00|862.39|855.51|867.04|860.16|867.74|860.86|861.39|854.51|251
1731559500000|2024-11-14 04:45:00|866.99|860.11|867.86|860.98|869.19|862.31|865.49|858.61|403
1731559800000|2024-11-14 04:50:00|868.04|861.16|867.24|860.36|868.74|861.86|866.49|859.61|318
1731560100000|2024-11-14 04:55:00|867.25|860.37|868.09|861.21|871.99|865.11|866.84|859.96|344
1731560400000|2024-11-14 05:00:00|868.14|861.26|866.14|859.26|868.29|861.41|865.99|859.11|197
1731560700000|2024-11-14 05:05:00|866.17|859.29|866.44|859.56|870.29|863.41|866.17|859.29|275
1731561000000|2024-11-14 05:10:00|866.39|859.51|863.79|856.91|866.59|859.71|863.69|856.81|232
1731561300000|2024-11-14 05:15:00|863.69|856.81|867.24|860.36|867.79|860.91|863.59|856.71|279
1731561600000|2024-11-14 05:20:00|867.19|860.31|867.44|860.56|869.44|862.56|865.94|859.06|289
1731561900000|2024-11-14 05:25:00|867.39|860.51|868.48|861.6|869.84|862.96|866.91|860.03|284
1731562200000|2024-11-14 05:30:00|868.49|861.61|870.04|863.16|871.09|864.21|868.49|861.61|309
1731562500000|2024-11-14 05:35:00|869.99|863.11|870.69|863.81|870.69|863.81|866.29|859.41|368
1731562800000|2024-11-14 05:40:00|870.54|863.66|869.89|863.01|871.59|864.71|869.04|862.16|255
1731563100000|2024-11-14 05:45:00|869.94|863.06|872.14|865.26|872.44|865.56|869.19|862.31|435
1731563400000|2024-11-14 05:50:00|872.04|865.16|872.84|865.96|874.59|867.71|871.54|864.66|403
1731563700000|2024-11-14 05:55:00|872.89|866.01|874.14|867.26|874.64|867.76|871.34|864.46|369
1731564000000|2024-11-14 06:00:00|874.24|867.36|876.79|869.91|876.89|870.01|873.74|866.86|291
1731564300000|2024-11-14 06:05:00|876.99|870.11|881.64|874.76|881.84|874.96|876.49|869.61|369
1731564600000|2024-11-14 06:10:00|881.59|874.71|880.54|873.66|882.69|875.81|878.84|871.96|397
1731564900000|2024-11-14 06:15:00|880.64|873.76|881.89|875.01|886.24|879.36|880.34|873.46|443
1731565200000|2024-11-14 06:20:00|881.84|874.96|884.99|878.11|884.99|878.11|881.84|874.96|355
1731565500000|2024-11-14 06:25:00|884.94|878.06|883.79|876.91|887.04|880.16|882.94|876.06|323
1731565800000|2024-11-14 06:30:00|883.74|876.86|880.94|874.06|883.99|877.11|880.54|873.66|281
1731566100000|2024-11-14 06:35:00|880.89|874.01|880.44|873.56|881.34|874.46|878.69|871.81|312
1731566400000|2024-11-14 06:40:00|880.49|873.61|877.49|870.61|881.29|874.41|876.54|869.66|343
1731566700000|2024-11-14 06:45:00|877.44|870.56|875.39|868.51|877.64|870.76|873.24|866.36|355
1731567000000|2024-11-14 06:50:00|875.44|868.56|871.39|864.51|875.54|868.66|869.64|862.76|350
1731567300000|2024-11-14 06:55:00|871.44|864.56|864.09|857.21|871.44|864.56|863.94|857.06|482
1731567600000|2024-11-14 07:00:00|863.99|857.11|868.84|861.96|868.84|861.96|859.04|852.16|584
1731567900000|2024-11-14 07:05:00|868.89|862.01|862.59|855.71|869.79|862.91|860.19|853.31|590
1731568200000|2024-11-14 07:10:00|862.74|855.86|865.14|858.26|865.69|858.81|861.49|854.61|549
1731568500000|2024-11-14 07:15:00|865.09|858.21|861.19|854.31|866.44|859.56|861.19|854.31|641
1731568800000|2024-11-14 07:20:00|860.94|854.06|865.79|858.91|865.79|858.91|860.89|854.01|508
1731569100000|2024-11-14 07:25:00|865.74|858.86|869.69|862.81|869.84|862.96|863.86|856.98|419
1731569400000|2024-11-14 07:30:00|869.74|862.86|866.24|859.36|870.24|863.36|864.34|857.46|471
1731569700000|2024-11-14 07:35:00|866.09|859.21|869.54|862.66|870.34|863.46|864.64|857.76|526
1731570000000|2024-11-14 07:40:00|869.44|862.56|872.09|865.21|872.44|865.56|869.34|862.46|319
1731570300000|2024-11-14 07:45:00|872.04|865.16|872.34|865.46|875.84|868.96|870.59|863.71|304
1731570600000|2024-11-14 07:50:00|872.49|865.61|877.19|870.31|877.49|870.61|872.04|865.16|383
1731570900000|2024-11-14 07:55:00|877.14|870.26|876.24|869.36|877.14|870.26|874.04|867.16|339
1731571200000|2024-11-14 08:00:00|876.19|869.31|877.34|870.46|879.04|872.16|875.49|868.61|466
1731571500000|2024-11-14 08:05:00|877.39|870.51|879.04|872.16|879.39|872.51|876.29|869.41|458
1731571800000|2024-11-14 08:10:00|878.99|872.11|879.14|872.26|880.09|873.21|876.64|869.76|461
1731572100000|2024-11-14 08:15:00|879.19|872.31|877.04|870.16|880.29|873.41|875.75|868.87|404
1731572400000|2024-11-14 08:20:00|876.94|870.06|875.59|868.71|876.94|870.06|873.74|866.86|431
1731572700000|2024-11-14 08:25:00|875.24|868.36|876.14|869.26|876.49|869.61|874.99|868.11|385
1731573000000|2024-11-14 08:30:00|876.24|869.36|876.94|870.06|876.94|870.06|872.99|866.11|402
1731573300000|2024-11-14 08:35:00|877.04|870.16|873.24|866.36|878.49|871.61|873.09|866.21|268
1731573600000|2024-11-14 08:40:00|873.29|866.41|873.04|866.16|875.19|868.31|873.04|866.16|312
1731573900000|2024-11-14 08:45:00|873.09|866.21|869.29|862.41|874.64|867.76|868.24|861.36|498
1731574200000|2024-11-14 08:50:00|869.24|862.36|870.64|863.76|872.29|865.41|868.39|861.51|412
1731574500000|2024-11-14 08:55:00|870.59|863.71|870.49|863.61|871.69|864.81|869.54|862.66|345
1731574800000|2024-11-14 09:00:00|870.29|863.41|872.54|865.66|872.84|865.96|869.74|862.86|419
1731575100000|2024-11-14 09:05:00|872.49|865.61|874.94|868.06|875.14|868.26|872.14|865.26|431
1731575400000|2024-11-14 09:10:00|874.89|868.01|873.84|866.96|876.14|869.26|873.69|866.81|383
1731575700000|2024-11-14 09:15:00|873.94|867.06|872.99|866.11|875.14|868.26|868.39|861.51|425
1731576000000|2024-11-14 09:20:00|873.04|866.16|871.69|864.81|873.39|866.51|870.59|863.71|327
1731576300000|2024-11-14 09:25:00|871.44|864.56|871.84|864.96|871.89|865.01|870.34|863.46|306
1731576600000|2024-11-14 09:30:00|871.99|865.11|865.44|858.56|873.04|866.16|865.29|858.41|255
1731576900000|2024-11-14 09:35:00|865.49|858.61|865.14|858.26|866.84|859.96|864.29|857.41|264
1731577200000|2024-11-14 09:40:00|865.19|858.31|867.59|860.71|868.09|861.21|865.04|858.16|360
1731577500000|2024-11-14 09:45:00|867.69|860.81|867.64|860.76|868.64|861.76|864.94|858.06|401
1731577800000|2024-11-14 09:50:00|867.69|860.81|868.39|861.51|868.8|861.92|867.19|860.31|372
1731578100000|2024-11-14 09:55:00|868.19|861.31|868.14|861.26|869.39|862.51|867.74|860.86|279
1731578400000|2024-11-14 10:00:00|868.09|861.21|867.84|860.96|868.74|861.86|866.44|859.56|415
1731578700000|2024-11-14 10:05:00|867.79|860.91|872.69|865.81|873.29|866.41|866.89|860.01|334
1731579000000|2024-11-14 10:10:00|872.74|865.86|869.44|862.56|872.89|866.01|869.09|862.21|336
1731579300000|2024-11-14 10:15:00|869.54|862.66|869.09|862.21|869.89|863.01|866.96|860.08|294
1731579600000|2024-11-14 10:20:00|869.14|862.26|867.24|860.36|869.14|862.26|865.84|858.96|343
1731579900000|2024-11-14 10:25:00|867.19|860.31|867.19|860.31|868.04|861.16|866.94|860.06|328
1731580200000|2024-11-14 10:30:00|867.24|860.36|866.84|859.96|868.39|861.51|866.59|859.71|354
1731580500000|2024-11-14 10:35:00|866.89|860.01|860.29|853.41|866.99|860.11|859.64|852.76|330
1731580800000|2024-11-14 10:40:00|860.19|853.31|860.09|853.21|861.99|855.11|858.19|851.31|369
1731581100000|2024-11-14 10:45:00|859.99|853.11|859.39|852.51|861.09|854.21|859.09|852.21|358
1731581400000|2024-11-14 10:50:00|859.34|852.46|857.74|850.86|859.59|852.71|856.69|849.81|296
1731581700000|2024-11-14 10:55:00|857.84|850.96|852.59|845.71|858.14|851.26|851.74|844.86|314
1731582000000|2024-11-14 11:00:00|852.99|846.11|846.99|840.11|854.79|847.91|846.94|840.06|361
1731582300000|2024-11-14 11:05:00|846.94|840.06|848.39|841.51|849.24|842.36|846.94|840.06|91
1731582600000|2024-11-14 11:10:00|847.09|840.21|847.64|840.76|848.04|841.16|847.09|840.21|46
1731582900000|2024-11-14 11:15:00|847.54|840.66|844.49|837.61|847.54|840.66|840.54|833.66|390
1731583200000|2024-11-14 11:20:00|844.54|837.66|848.89|842.01|849.09|842.21|843.54|836.66|290
1731583500000|2024-11-14 11:25:00|848.94|842.06|850.64|843.76|851.84|844.96|848.84|841.96|325
1731583800000|2024-11-14 11:30:00|850.59|843.71|847.49|840.61|850.64|843.76|844.44|837.56|361
1731584100000|2024-11-14 11:35:00|847.39|840.51|842.84|835.96|847.39|840.51|841.14|834.26|343
1731584400000|2024-11-14 11:40:00|842.89|836.01|843.84|836.96|843.99|837.11|841.59|834.71|382
1731584700000|2024-11-14 11:45:00|843.79|836.91|848.05|841.17|848.6|841.72|842.29|835.41|421
1731585000000|2024-11-14 11:50:00|848.15|841.27|850.99|844.11|851.69|844.81|848.04|841.16|358
1731585300000|2024-11-14 11:55:00|851.13|844.25|851.39|844.51|852.14|845.26|850.09|843.21|292
1731585600000|2024-11-14 12:00:00|851.34|844.46|847.44|840.56|851.34|844.46|845.84|838.96|471
1731585900000|2024-11-14 12:05:00|847.49|840.61|846.19|839.31|849.04|842.16|844.94|838.06|418
1731586200000|2024-11-14 12:10:00|846.14|839.26|851.49|844.61|851.79|844.91|846.09|839.21|401
1731586500000|2024-11-14 12:15:00|851.44|844.56|850.04|843.16|851.67|844.79|848.29|841.41|387
1731586800000|2024-11-14 12:20:00|850.09|843.21|853.19|846.31|853.49|846.61|849.54|842.66|372
1731587100000|2024-11-14 12:25:00|853.24|846.36|854.19|847.31|854.49|847.61|852.79|845.91|232
1731587400000|2024-11-14 12:30:00|854.24|847.36|853.69|846.81|855.39|848.51|853.24|846.36|323
1731587700000|2024-11-14 12:35:00|853.64|846.76|851.59|844.71|853.64|846.76|851.59|844.71|57
1731588300000|2024-11-14 12:45:00|850.94|844.06|849.64|842.76|851.04|844.16|849.09|842.21|247
1731588600000|2024-11-14 12:50:00|849.79|842.91|850.71|843.83|850.79|843.91|847.84|840.96|194
1731588900000|2024-11-14 12:55:00|850.91|844.03|850.49|843.61|852.04|845.16|850.39|843.51|130
1731589200000|2024-11-14 13:00:00|850.44|843.56|854.29|847.41|854.29|847.41|849.34|842.46|220
1731589500000|2024-11-14 13:05:00|854.19|847.31|852.09|845.21|854.79|847.91|851.74|844.86|210
1731589800000|2024-11-14 13:10:00|852.14|845.26|853.24|846.36|853.79|846.91|849.14|842.26|210
1731590100000|2024-11-14 13:15:00|853.19|846.31|849.69|842.81|853.19|846.31|849.65|842.77|270
1731590400000|2024-11-14 13:20:00|849.74|842.86|850.74|843.86|851.74|844.86|849.74|842.86|309
1731590700000|2024-11-14 13:25:00|850.59|843.71|850.84|843.96|851.84|844.96|850.34|843.46|272
1731591000000|2024-11-14 13:30:00|850.79|843.91|849.74|842.86|852.24|845.36|846.59|839.71|489
1731591300000|2024-11-14 13:35:00|849.49|842.61|849.04|842.16|851.94|845.06|845.64|838.76|481
1731591600000|2024-11-14 13:40:00|848.99|842.11|853.39|846.51|856.54|849.66|848.84|841.96|520
1731591900000|2024-11-14 13:45:00|853.44|846.56|848.74|841.86|854.09|847.21|848.64|841.76|523
1731592200000|2024-11-14 13:50:00|848.84|841.96|846.14|839.26|849.39|842.51|845.64|838.76|478
1731592500000|2024-11-14 13:55:00|846.24|839.36|844.84|837.96|846.44|839.56|842.69|835.81|425
1731592800000|2024-11-14 14:00:00|844.74|837.86|848.74|841.86|848.74|841.86|844.54|837.66|502
1731593100000|2024-11-14 14:05:00|848.69|841.81|849.99|843.11|851.24|844.36|847.94|841.06|435
1731593400000|2024-11-14 14:10:00|850.04|843.16|850.89|844.01|851.59|844.71|849.49|842.61|410
1731593700000|2024-11-14 14:15:00|850.84|843.96|850.74|843.86|851.49|844.61|846.04|839.16|333
1731594000000|2024-11-14 14:20:00|850.69|843.81|850.14|843.26|851.49|844.61|848.29|841.41|345
1731594300000|2024-11-14 14:25:00|850.09|843.21|853.14|846.26|853.24|846.36|849.44|842.56|309
1731594600000|2024-11-14 14:30:00|853.19|846.31|856.34|849.46|857.14|850.26|852.94|846.06|364
1731594900000|2024-11-14 14:35:00|856.29|849.41|846.89|840.01|856.54|849.66|841.79|834.91|470
1731595200000|2024-11-14 14:40:00|846.94|840.06|836.04|829.16|847.99|841.11|832.29|825.41|483
1731595500000|2024-11-14 14:45:00|835.99|829.11|829.64|822.76|835.99|829.11|825.69|818.81|507
1731595800000|2024-11-14 14:50:00|829.79|822.91|833.19|826.31|835.79|828.91|829.79|822.91|405
1731596100000|2024-11-14 14:55:00|833.04|826.16|828.64|821.76|835.74|828.86|828.49|821.61|359
1731596400000|2024-11-14 15:00:00|828.59|821.71|831.14|824.26|831.84|824.96|821.14|814.26|406
1731596700000|2024-11-14 15:05:00|830.99|824.11|834.69|827.81|836.24|829.36|830.24|823.36|440
1731597000000|2024-11-14 15:10:00|834.79|827.91|833.64|826.76|836.79|829.91|832.79|825.91|368
1731597300000|2024-11-14 15:15:00|833.69|826.81|824.49|817.61|835.94|829.06|824.39|817.51|380
1731597600000|2024-11-14 15:20:00|823.44|816.56|820.29|813.41|824.69|817.81|818.24|811.36|363
1731597900000|2024-11-14 15:25:00|820.19|813.31|825.74|818.86|825.74|818.86|816.84|809.96|384
1731598200000|2024-11-14 15:30:00|825.79|818.91|819.34|812.46|826.09|819.21|818.64|811.76|501
1731598500000|2024-11-14 15:35:00|819.39|812.51|825.19|818.31|826.04|819.16|818.49|811.61|542
1731598800000|2024-11-14 15:40:00|824.99|818.11|826.19|819.31|826.44|819.56|820.99|814.11|475
1731599100000|2024-11-14 15:45:00|826.14|819.26|825.79|818.91|827.04|820.16|822.29|815.41|576
1731599400000|2024-11-14 15:50:00|825.74|818.86|831.04|824.16|831.54|824.66|824.74|817.86|522
1731599700000|2024-11-14 15:55:00|831.09|824.21|827.74|820.86|831.64|824.76|826.69|819.81|341
1731600000000|2024-11-14 16:00:00|827.84|820.96|826.89|820.01|829.54|822.66|823.59|816.71|538
1731600300000|2024-11-14 16:05:00|826.94|820.06|831.89|825.01|832.19|825.31|826.94|820.06|517
1731600600000|2024-11-14 16:10:00|831.99|825.11|832.64|825.76|832.99|826.11|829.84|822.96|463
1731600900000|2024-11-14 16:15:00|832.59|825.71|836.54|829.66|836.64|829.76|831.94|825.06|455
1731601200000|2024-11-14 16:20:00|836.59|829.71|835.44|828.56|837.49|830.61|834.59|827.71|343
1731601500000|2024-11-14 16:25:00|835.39|828.51|836.14|829.26|836.14|829.26|833.19|826.31|353
1731601800000|2024-11-14 16:30:00|836.19|829.31|836.09|829.21|836.19|829.31|836.09|829.21|3
1731602100000|2024-11-14 16:35:00|836.04|829.16|837.09|830.21|837.24|830.36|834.79|827.91|393
1731602400000|2024-11-14 16:40:00|837.04|830.16|841.34|834.46|842.39|835.51|836.04|829.16|394
1731602700000|2024-11-14 16:45:00|841.29|834.41|842.69|835.81|843.44|836.56|839.79|832.91|255
1731603000000|2024-11-14 16:50:00|842.64|835.76|846.64|839.76|846.99|840.11|842.59|835.71|246
1731603300000|2024-11-14 16:55:00|846.69|839.81|846.94|840.06|849.14|842.26|846.44|839.56|249
1731603600000|2024-11-14 17:00:00|847.04|840.16|845.59|838.71|847.09|840.21|844.74|837.86|216
1731603900000|2024-11-14 17:05:00|845.74|838.86|843.24|836.36|845.74|838.86|843.09|836.21|191
1731604200000|2024-11-14 17:10:00|843.29|836.41|839.64|832.76|845.79|838.91|839.64|832.76|184
1731604500000|2024-11-14 17:15:00|839.69|832.81|842.39|835.51|843.44|836.56|839.64|832.76|163
1731604800000|2024-11-14 17:20:00|842.29|835.41|842.79|835.91|843.49|836.61|840.34|833.46|301
1731605100000|2024-11-14 17:25:00|842.84|835.96|838.54|831.66|843.74|836.86|838.54|831.66|360
1731605400000|2024-11-14 17:30:00|838.49|831.61|839.49|832.61|840.14|833.26|838.44|831.56|438
1731605700000|2024-11-14 17:35:00|839.59|832.71|842.64|835.76|843.29|836.41|839.54|832.66|378
1731606000000|2024-11-14 17:40:00|842.69|835.81|841.64|834.76|843.19|836.31|841.64|834.76|223
1731606300000|2024-11-14 17:45:00|841.74|834.86|841.74|834.86|843.69|836.81|841.09|834.21|261
1731606600000|2024-11-14 17:50:00|841.79|834.91|840.44|833.56|843.09|836.21|840.34|833.46|251
1731606900000|2024-11-14 17:55:00|840.4|833.52|839.89|833.01|840.49|833.61|837.59|830.71|229
1731607200000|2024-11-14 18:00:00|839.84|832.96|840.54|833.66|841.34|834.46|838.39|831.51|334
1731607500000|2024-11-14 18:05:00|840.64|833.76|842.44|835.56|842.74|835.86|840.59|833.71|258
1731607800000|2024-11-14 18:10:00|842.39|835.51|843.19|836.31|844.14|837.26|840.94|834.06|323
1731608100000|2024-11-14 18:15:00|843.14|836.26|842.49|835.61|844.49|837.61|841.94|835.06|408
1731608400000|2024-11-14 18:20:00|842.44|835.56|842.09|835.21|843.09|836.21|841.51|834.63|382
1731608700000|2024-11-14 18:25:00|841.99|835.11|839.94|833.06|842.19|835.31|839.39|832.51|249
1731609000000|2024-11-14 18:30:00|839.99|833.11|840.99|834.11|841.78|834.9|838.89|832.01|374
1731609300000|2024-11-14 18:35:00|840.94|834.06|838.04|831.16|842.19|835.31|837.94|831.06|380
1731609600000|2024-11-14 18:40:00|838.14|831.26|836.29|829.41|838.99|832.11|834.79|827.91|378
1731609900000|2024-11-14 18:45:00|836.24|829.36|836.69|829.81|838.24|831.36|835.44|828.56|508
1731610200000|2024-11-14 18:50:00|836.74|829.86|839.09|832.21|839.84|832.96|835.39|828.51|565
1731610500000|2024-11-14 18:55:00|839.24|832.36|838.59|831.71|839.39|832.51|836.89|830.01|450
1731610800000|2024-11-14 19:00:00|838.54|831.66|840.84|833.96|840.84|833.96|837.99|831.11|445
1731611100000|2024-11-14 19:05:00|840.74|833.86|840.34|833.46|843.19|836.31|839.04|832.16|528
1731611400000|2024-11-14 19:10:00|840.24|833.36|840.74|833.86|841.29|834.41|839.19|832.31|468
1731611700000|2024-11-14 19:15:00|840.84|833.96|843.69|836.81|843.89|837.01|838.64|831.76|408
1731612000000|2024-11-14 19:20:00|843.74|836.86|846.99|840.11|865.54|858.66|842.54|835.66|689
1731612300000|2024-11-14 19:25:00|847.24|840.36|847.63|840.75|849.44|842.56|844.19|837.31|537
1731612600000|2024-11-14 19:30:00|847.48|840.6|850.64|843.76|850.64|843.76|844.74|837.86|561
1731612900000|2024-11-14 19:35:00|850.69|843.81|846.89|840.01|851.39|844.51|845.64|838.76|484
1731613200000|2024-11-14 19:40:00|846.84|839.96|844.89|838.01|848.49|841.61|844.28|837.4|373
1731613500000|2024-11-14 19:45:00|844.84|837.96|844.89|838.01|847.94|841.06|843.29|836.41|345
1731613800000|2024-11-14 19:50:00|844.84|837.96|855.84|848.96|855.94|849.06|843.89|837.01|330
1731614100000|2024-11-14 19:55:00|855.89|849.01|855.78|848.9|860.49|853.61|855.54|848.66|343
1731614400000|2024-11-14 20:00:00|855.79|848.91|847.54|840.66|855.79|848.91|847.49|840.61|262
1731614700000|2024-11-14 20:05:00|847.6|840.72|844.44|837.56|847.64|840.76|843.09|836.21|244
1731615000000|2024-11-14 20:10:00|844.39|837.51|841.19|834.31|844.89|838.01|840.24|833.36|273
1731615600000|2024-11-14 20:20:00|843.44|836.56|848.09|841.21|848.59|841.71|843.44|836.56|261
1731615900000|2024-11-14 20:25:00|847.89|841.01|845.84|838.96|848.29|841.41|845.84|838.96|172
1731616200000|2024-11-14 20:30:00|845.94|839.06|843.84|836.96|847.84|840.96|843.69|836.81|321
1731616500000|2024-11-14 20:35:00|843.79|836.91|839.54|832.66|843.99|837.11|838.79|831.91|355
1731616800000|2024-11-14 20:40:00|839.44|832.56|840.74|833.86|841.64|834.76|839.39|832.51|445
1731617100000|2024-11-14 20:45:00|840.79|833.91|837.44|830.56|841.14|834.26|836.79|829.91|467
1731617400000|2024-11-14 20:50:00|837.59|830.71|838.69|831.81|839.94|833.06|836.99|830.11|409
1731617700000|2024-11-14 20:55:00|838.64|831.76|838.64|831.76|840.34|833.46|836.94|830.06|231
1731618000000|2024-11-14 21:00:00|838.54|831.66|840.49|833.61|841.74|834.86|837.89|831.01|436
1731618300000|2024-11-14 21:05:00|840.44|833.56|839.64|832.76|841.34|834.46|838.24|831.36|424
1731618600000|2024-11-14 21:10:00|839.69|832.81|837.69|830.81|840.69|833.81|836.64|829.76|268
1731618900000|2024-11-14 21:15:00|837.74|830.86|843.84|836.96|843.84|836.96|837.74|830.86|334
1731619200000|2024-11-14 21:20:00|843.79|836.91|846.29|839.41|847.24|840.36|842.89|836.01|357
1731619500000|2024-11-14 21:25:00|846.34|839.46|848.94|842.06|848.99|842.11|844.59|837.71|393
1731619800000|2024-11-14 21:30:00|848.99|842.11|846.59|839.71|850.74|843.86|846.34|839.46|366
1731620100000|2024-11-14 21:35:00|846.54|839.66|846.09|839.21|847.49|840.61|845.79|838.91|394
1731620400000|2024-11-14 21:40:00|846.04|839.16|845.19|838.31|846.49|839.61|840.59|833.71|332
1731620700000|2024-11-14 21:45:00|845.14|838.26|850.39|843.51|850.49|843.61|844.64|837.76|450
1731621000000|2024-11-14 21:50:00|850.44|843.56|845.19|838.31|855.14|848.26|842.29|835.41|356
1731621300000|2024-11-14 21:55:00|845.04|838.16|851.09|844.21|851.32|844.44|844.49|837.61|339
1731621600000|2024-11-14 22:00:00|850.96|844.08|852.48|845.6|853.25|846.37|850.88|844|646
1731621900000|2024-11-14 22:05:00|852.5|845.62|846.93|840.05|853.07|846.19|846.71|839.83|429
1731622200000|2024-11-14 22:10:00|846.96|840.08|848.69|841.81|849.7|842.82|844.71|837.83|565
1731622500000|2024-11-14 22:15:00|848.65|841.77|849.02|842.14|851.77|844.89|847.7|840.82|718
1731622800000|2024-11-14 22:20:00|848.98|842.1|849.59|842.71|850.52|843.64|847.61|840.73|497
1731623100000|2024-11-14 22:25:00|849.61|842.73|844.66|837.78|849.8|842.92|844.24|837.36|417
1731623400000|2024-11-14 22:30:00|844.67|837.79|832.67|825.79|846.48|839.6|831.97|825.09|575
1731623700000|2024-11-14 22:35:00|832.62|825.74|836.57|829.69|838.61|831.73|831.15|824.27|517
1731624000000|2024-11-14 22:40:00|836.27|829.39|840.45|833.57|840.58|833.7|836.25|829.37|321
1731624300000|2024-11-14 22:45:00|840.54|833.66|840.93|834.05|840.96|834.08|838.63|831.75|230
1731624600000|2024-11-14 22:50:00|840.9|834.02|843.2|836.32|844.28|837.4|840.79|833.91|184
1731624900000|2024-11-14 22:55:00|843.24|836.36|835.09|828.21|843.24|836.36|835.09|828.21|323
1731625200000|2024-11-14 23:00:00|834.99|828.11|832.09|825.21|837.44|830.56|830.4|823.52|294
1731625500000|2024-11-14 23:05:00|831.89|825.01|826.69|819.81|831.99|825.11|826.64|819.76|307
1731625800000|2024-11-14 23:10:00|826.64|819.76|819.29|812.41|826.89|820.01|819.14|812.26|274
1731626100000|2024-11-14 23:15:00|819.34|812.46|825.49|818.61|827.24|820.36|819.24|812.36|527
1731626400000|2024-11-14 23:20:00|825.54|818.66|819.94|813.06|830.39|823.51|819.84|812.96|414
1731626700000|2024-11-14 23:25:00|819.79|812.91|823.79|816.91|823.99|817.11|817.14|810.26|495
1731627000000|2024-11-14 23:30:00|824.23|817.35|814.79|807.91|824.48|817.6|814.54|807.66|733
1731627300000|2024-11-14 23:35:00|814.89|808.01|811.39|804.51|816.14|809.26|811.14|804.26|652
1731627600000|2024-11-14 23:40:00|811.34|804.46|817.59|810.71|817.74|810.86|809.84|802.96|752
1731627900000|2024-11-14 23:45:00|817.64|810.76|818.94|812.06|819.41|812.53|813.54|806.66|723
1731628200000|2024-11-14 23:50:00|818.89|812.01|822.24|815.36|822.24|815.36|813.89|807.01|629
1731628500000|2024-11-14 23:55:00|822.19|815.31|821.44|814.56|822.29|815.41|818.89|812.01|555
1731628800000|2024-11-15 00:00:00|821.49|814.61|826.29|819.41|826.59|819.71|820.29|813.41|727
1731629100000|2024-11-15 00:05:00|826.39|819.51|828.14|821.26|829.24|822.36|823.89|817.01|547
1731629400000|2024-11-15 00:10:00|827.99|821.11|829.39|822.51|830.24|823.36|824.89|818.01|513
1731629700000|2024-11-15 00:15:00|829.34|822.46|831.59|824.71|832.89|826.01|828.49|821.61|546
1731630000000|2024-11-15 00:20:00|831.54|824.66|826.79|819.91|831.54|824.66|825.79|818.91|416
1731630300000|2024-11-15 00:25:00|826.94|820.06|827.99|821.11|828.44|821.56|825.04|818.16|481
1731630600000|2024-11-15 00:30:00|827.94|821.06|830.99|824.11|831.34|824.46|827.94|821.06|495
1731630900000|2024-11-15 00:35:00|831.04|824.16|831.49|824.61|832.94|826.06|830.84|823.96|385
1731631200000|2024-11-15 00:40:00|831.54|824.66|825.39|818.51|831.79|824.91|825.39|818.51|257
1731631500000|2024-11-15 00:45:00|825.34|818.46|821.04|814.16|827.39|820.51|820.89|814.01|408
1731631800000|2024-11-15 00:50:00|820.99|814.11|820.09|813.21|823.99|817.11|820.09|813.21|308
1731632100000|2024-11-15 00:55:00|819.79|812.91|817.14|810.26|820.49|813.61|816.34|809.46|352
1731632400000|2024-11-15 01:00:00|817.09|810.21|818.84|811.96|819.39|812.51|816.99|810.11|208
1731633000000|2024-11-15 01:10:00|819.84|812.96|814.14|807.26|821.14|814.26|813.57|806.69|280
1731633300000|2024-11-15 01:15:00|813.84|806.96|818.39|811.51|818.39|811.51|813.09|806.21|689
1731633600000|2024-11-15 01:20:00|818.57|811.69|811.74|804.86|820.39|813.51|811.44|804.56|664
1731633900000|2024-11-15 01:25:00|811.79|804.91|810.24|803.36|812.59|805.71|806.99|800.11|384
1731634200000|2024-11-15 01:30:00|810.34|803.46|815.34|808.46|815.54|808.66|808.49|801.61|520
1731634500000|2024-11-15 01:35:00|815.39|808.51|818.04|811.16|818.94|812.06|814.94|808.06|536
1731634800000|2024-11-15 01:40:00|818.09|811.21|820.69|813.81|821.89|815.01|817.94|811.06|206
1731635100000|2024-11-15 01:45:00|820.24|813.36|820.69|813.81|820.74|813.86|819.84|812.96|40
1731635400000|2024-11-15 01:50:00|820.64|813.76|819.89|813.01|820.64|813.76|816.89|810.01|580
1731635700000|2024-11-15 01:55:00|819.94|813.06|821.94|815.06|822.75|815.87|819.74|812.86|357
1731636000000|2024-11-15 02:00:00|822.04|815.16|821.49|814.61|823.94|817.06|818.39|811.51|518
1731636300000|2024-11-15 02:05:00|821.44|814.56|823.99|817.11|824.74|817.86|820.94|814.06|611
1731636600000|2024-11-15 02:10:00|823.89|817.01|820.59|813.71|824.29|817.41|818.64|811.76|554
1731636900000|2024-11-15 02:15:00|820.54|813.66|819.04|812.16|822.64|815.76|818.64|811.76|534
1731637200000|2024-11-15 02:20:00|818.99|812.11|815.39|808.51|819.54|812.66|813.74|806.86|465
1731637500000|2024-11-15 02:25:00|815.34|808.46|818.84|811.96|821.29|814.41|814.15|807.27|459
1731637800000|2024-11-15 02:30:00|818.89|812.01|822.09|815.21|822.09|815.21|818.39|811.51|570
1731638100000|2024-11-15 02:35:00|822.14|815.26|826.34|819.46|826.34|819.46|822.14|815.26|450
1731638400000|2024-11-15 02:40:00|826.79|819.91|824.84|817.96|828.54|821.66|823.99|817.11|327
1731638700000|2024-11-15 02:45:00|824.74|817.86|824.49|817.61|826.54|819.66|823.89|817.01|324
1731639000000|2024-11-15 02:50:00|824.29|817.41|827.54|820.66|827.59|820.71|822.94|816.06|349
1731639300000|2024-11-15 02:55:00|827.64|820.76|826.99|820.11|827.64|820.76|825.34|818.46|333
1731639600000|2024-11-15 03:00:00|827.04|820.16|823.89|817.01|827.04|820.16|822.74|815.86|312
1731639900000|2024-11-15 03:05:00|823.79|816.91|819.67|812.79|823.79|816.91|819.44|812.56|231
1731640200000|2024-11-15 03:10:00|819.77|812.89|822.74|815.86|822.74|815.86|819.19|812.31|240
1731640500000|2024-11-15 03:15:00|822.94|816.06|824.34|817.46|824.44|817.56|822.04|815.16|320
1731640800000|2024-11-15 03:20:00|824.39|817.51|820.04|813.16|824.49|817.61|819.69|812.81|301
1731641100000|2024-11-15 03:25:00|819.99|813.11|820.89|814.01|821.39|814.51|819.44|812.56|231
1731641400000|2024-11-15 03:30:00|821.04|814.16|820.44|813.56|822.09|815.21|820.14|813.26|240
1731641700000|2024-11-15 03:35:00|820.49|813.61|819.54|812.66|822.69|815.81|819.29|812.41|284
1731642000000|2024-11-15 03:40:00|819.59|812.71|822.24|815.36|822.89|816.01|819.59|812.71|218
1731642300000|2024-11-15 03:45:00|822.29|815.41|821.14|814.26|822.74|815.86|820.39|813.51|340
1731642600000|2024-11-15 03:50:00|821.29|814.41|820.04|813.16|821.99|815.11|818.94|812.06|300
1731642900000|2024-11-15 03:55:00|820.09|813.21|819.99|813.11|820.44|813.56|819.04|812.16|247
1731643200000|2024-11-15 04:00:00|819.94|813.06|815.54|808.66|819.99|813.11|815.54|808.66|375
1731643500000|2024-11-15 04:05:00|815.64|808.76|817.79|810.91|818.64|811.76|815.64|808.76|297
1731643800000|2024-11-15 04:10:00|817.84|810.96|814.54|807.66|818.34|811.46|814.14|807.26|314
1731644100000|2024-11-15 04:15:00|814.49|807.61|812.19|805.31|815.89|809.01|812.09|805.21|367
1731644400000|2024-11-15 04:20:00|812.24|805.36|806.49|799.61|812.74|805.86|806.44|799.56|192
1731644700000|2024-11-15 04:25:00|806.54|799.66|808.64|801.76|809.99|803.11|806.24|799.36|198
1731645000000|2024-11-15 04:30:00|808.79|801.91|804.34|797.46|809.04|802.16|804.04|797.16|235
1731645300000|2024-11-15 04:35:00|804.39|797.51|797.34|790.46|804.39|797.51|796.94|790.06|207
1731645600000|2024-11-15 04:40:00|797.29|790.41|796.99|790.11|797.29|790.41|793.69|786.81|301
1731645900000|2024-11-15 04:45:00|797.04|790.16|792.09|785.21|797.29|790.41|790.49|783.61|325
1731646200000|2024-11-15 04:50:00|791.99|785.11|790.19|783.31|792.84|785.96|789.99|783.11|304
1731646500000|2024-11-15 04:55:00|790.24|783.36|793.14|786.26|794.39|787.51|790.24|783.36|224
1731646800000|2024-11-15 05:00:00|793.19|786.31|797.89|791.01|798.24|791.36|791.64|784.76|289
1731647100000|2024-11-15 05:05:00|797.84|790.96|798.29|791.41|798.79|791.91|792.04|785.16|356
1731647400000|2024-11-15 05:10:00|798.24|791.36|795.44|788.56|799.24|792.36|793.44|786.56|452
1731647700000|2024-11-15 05:15:00|795.29|788.41|794.04|787.16|795.59|788.71|789.49|782.61|526
1731648000000|2024-11-15 05:20:00|794.09|787.21|800.14|793.26|801.34|794.46|793.64|786.76|468
1731648300000|2024-11-15 05:25:00|800.19|793.31|804.34|797.46|804.49|797.61|800.14|793.26|414
1731648600000|2024-11-15 05:30:00|804.29|797.41|805.89|799.01|806.24|799.36|803.19|796.31|362
1731648900000|2024-11-15 05:35:00|805.99|799.11|807.69|800.81|807.79|800.91|803.79|796.91|389
1731649200000|2024-11-15 05:40:00|807.64|800.76|806.19|799.31|809.39|802.51|805.94|799.06|403
1731649500000|2024-11-15 05:45:00|806.04|799.16|806.04|799.16|807.64|800.76|803.89|797.01|452
1731649800000|2024-11-15 05:50:00|806.14|799.26|808.49|801.61|808.64|801.76|805.79|798.91|318
1731650100000|2024-11-15 05:55:00|808.44|801.56|808.49|801.61|808.89|802.01|807.69|800.81|232
1731650400000|2024-11-15 06:00:00|808.39|801.51|814.34|807.46|814.34|807.46|808.39|801.51|329
1731650700000|2024-11-15 06:05:00|814.39|807.51|813.14|806.26|815.64|808.76|812.24|805.36|481
1731651000000|2024-11-15 06:10:00|813.09|806.21|814.44|807.56|815.69|808.81|812.44|805.56|427
1731651300000|2024-11-15 06:15:00|814.49|807.61|817.44|810.56|817.69|810.81|813.84|806.96|442
1731651600000|2024-11-15 06:20:00|817.49|810.61|817.39|810.51|819.74|812.86|816.09|809.21|315
1731651900000|2024-11-15 06:25:00|817.34|810.46|815.99|809.11|818.64|811.76|815.99|809.11|355
1731652200000|2024-11-15 06:30:00|815.87|808.99|812.39|805.51|817.44|810.56|811.44|804.56|436
1731652500000|2024-11-15 06:35:00|812.29|805.41|814.59|807.71|815.19|808.31|812.04|805.16|482
1731652800000|2024-11-15 06:40:00|814.54|807.66|811.79|804.91|814.79|807.91|810.24|803.36|349
1731653100000|2024-11-15 06:45:00|811.84|804.96|816.04|809.16|817.09|810.21|811.49|804.61|280
1731653400000|2024-11-15 06:50:00|815.99|809.11|817.79|810.91|819.79|812.91|815.84|808.96|340
1731653700000|2024-11-15 06:55:00|817.74|810.86|816.09|809.21|817.79|810.91|816.09|809.21|273
1731654000000|2024-11-15 07:00:00|816.19|809.31|815.54|808.66|818.29|811.41|815.09|808.21|372
1731654300000|2024-11-15 07:05:00|815.49|808.61|815.79|808.91|815.99|809.11|813.79|806.91|310
1731654600000|2024-11-15 07:10:00|815.84|808.96|815.19|808.31|816.94|810.06|814.94|808.06|281
1731654900000|2024-11-15 07:15:00|815.29|808.41|816.34|809.46|817.04|810.16|815.14|808.26|358
1731655200000|2024-11-15 07:20:00|816.29|809.41|817.14|810.26|818.69|811.81|815.84|808.96|260
1731655500000|2024-11-15 07:25:00|817.24|810.36|817.39|810.51|818.49|811.61|817.04|810.16|245
1731655800000|2024-11-15 07:30:00|817.44|810.56|817.74|810.86|818.54|811.66|817.19|810.31|336
1731656100000|2024-11-15 07:35:00|817.69|810.81|815.54|808.66|818.49|811.61|815.29|808.41|366
1731656400000|2024-11-15 07:40:00|815.59|808.71|815.14|808.26|816.34|809.46|812.39|805.51|272
1731656700000|2024-11-15 07:45:00|815.19|808.31|814.74|807.86|815.64|808.76|813.09|806.21|330
1731657000000|2024-11-15 07:50:00|814.64|807.76|812.29|805.41|815.14|808.26|811.19|804.31|319
1731657300000|2024-11-15 07:55:00|812.34|805.46|810.39|803.51|812.49|805.61|810.04|803.16|217
1731657600000|2024-11-15 08:00:00|810.34|803.46|808.14|801.26|812.09|805.21|807.79|800.91|305
1731657900000|2024-11-15 08:05:00|808.09|801.21|802.89|796.01|808.59|801.71|802.74|795.86|327
1731658200000|2024-11-15 08:10:00|802.84|795.96|807.59|800.71|808.39|801.51|801.89|795.01|438
1731658500000|2024-11-15 08:15:00|807.54|800.66|811.14|804.26|812.64|805.76|807.34|800.46|524
1731658800000|2024-11-15 08:20:00|811.09|804.21|810.94|804.06|812.54|805.66|809.09|802.21|507
1731659100000|2024-11-15 08:25:00|810.89|804.01|810.79|803.91|812.24|805.36|809.69|802.81|457
1731659400000|2024-11-15 08:30:00|810.84|803.96|813.99|807.11|813.99|807.11|810.64|803.76|462
1731659700000|2024-11-15 08:35:00|814.04|807.16|817.09|810.21|817.14|810.26|813.94|807.06|293
1731660000000|2024-11-15 08:40:00|817.04|810.16|821.79|814.91|822.19|815.31|815.79|808.91|278
1731660300000|2024-11-15 08:45:00|821.69|814.81|820.14|813.26|824.34|817.46|819.14|812.26|391
1731660600000|2024-11-15 08:50:00|820.24|813.36|820.29|813.41|821.89|815.01|818.29|811.41|428
1731660900000|2024-11-15 08:55:00|820.24|813.36|821.54|814.66|822.34|815.46|819.64|812.76|317
1731661200000|2024-11-15 09:00:00|821.64|814.76|822.79|815.91|824.39|817.51|821.24|814.36|432
1731661500000|2024-11-15 09:05:00|822.74|815.86|827.24|820.36|829.14|822.26|822.49|815.61|388
1731661800000|2024-11-15 09:10:00|827.19|820.31|829.44|822.56|829.84|822.96|826.24|819.36|481
1731662100000|2024-11-15 09:15:00|829.49|822.61|826.79|819.91|830.04|823.16|826.29|819.41|411
1731662400000|2024-11-15 09:20:00|826.89|820.01|831.34|824.46|831.74|824.86|826.34|819.46|367
1731662700000|2024-11-15 09:25:00|831.29|824.41|832.49|825.61|834.09|827.21|831.09|824.21|509
1731663000000|2024-11-15 09:30:00|832.34|825.46|834.39|827.51|834.84|827.96|831.89|825.01|520
1731663300000|2024-11-15 09:35:00|834.54|827.66|833.19|826.31|835.74|828.86|832.89|826.01|400
1731663600000|2024-11-15 09:40:00|833.24|826.36|831.39|824.51|833.54|826.66|830.99|824.11|485
1731663900000|2024-11-15 09:45:00|831.44|824.56|829.69|822.81|832.44|825.56|829.14|822.26|183
1731664200000|2024-11-15 09:50:00|829.64|822.76|832.09|825.21|832.49|825.61|829.64|822.76|254
1731664500000|2024-11-15 09:55:00|832.24|825.36|832.84|825.96|834.04|827.16|832.19|825.31|303
1731664800000|2024-11-15 10:00:00|832.89|826.01|831.34|824.46|832.94|826.06|829.79|822.91|383
1731665100000|2024-11-15 10:05:00|831.24|824.36|828.74|821.86|832.44|825.56|828.34|821.46|374
1731665400000|2024-11-15 10:10:00|828.64|821.76|830.04|823.16|830.04|823.16|828.19|821.31|315
1731665700000|2024-11-15 10:15:00|829.94|823.06|832.29|825.41|833.39|826.51|829.01|822.13|334
1731666000000|2024-11-15 10:20:00|832.24|825.36|830.19|823.31|832.34|825.46|830.19|823.31|231
1731666300000|2024-11-15 10:25:00|830.14|823.26|832.29|825.41|832.84|825.96|830.14|823.26|276
1731666600000|2024-11-15 10:30:00|832.34|825.46|829.54|822.66|832.64|825.76|829.29|822.41|348
1731666900000|2024-11-15 10:35:00|829.64|822.76|832.34|825.46|835.54|828.66|827.74|820.86|220
1731667200000|2024-11-15 10:40:00|832.14|825.26|830.94|824.06|833.14|826.26|830.54|823.66|113
1731667500000|2024-11-15 10:45:00|830.89|824.01|832.04|825.16|832.94|826.06|830.79|823.91|201
1731667800000|2024-11-15 10:50:00|832.09|825.21|831.34|824.46|832.49|825.61|830.34|823.46|165
1731668100000|2024-11-15 10:55:00|831.44|824.56|832.19|825.31|833.44|826.56|831.34|824.46|262
1731668400000|2024-11-15 11:00:00|832.24|825.36|833.59|826.71|834.29|827.41|831.74|824.86|364
1731668700000|2024-11-15 11:05:00|833.54|826.66|832.04|825.16|833.64|826.76|829.84|822.96|339
1731669000000|2024-11-15 11:10:00|832.09|825.21|830.69|823.81|832.29|825.41|830.09|823.21|308
1731669300000|2024-11-15 11:15:00|830.64|823.76|830.29|823.41|831.09|824.21|829.69|822.81|316
1731669600000|2024-11-15 11:20:00|830.24|823.36|829.69|822.81|830.54|823.66|828.64|821.76|261
1731669900000|2024-11-15 11:25:00|829.64|822.76|829.99|823.11|830.09|823.21|827.54|820.66|217
1731670200000|2024-11-15 11:30:00|829.89|823.01|831.34|824.46|831.34|824.46|829.59|822.71|195
1731670500000|2024-11-15 11:35:00|831.39|824.51|834.44|827.56|834.54|827.66|831.39|824.51|187
1731670800000|2024-11-15 11:40:00|834.49|827.61|833.14|826.26|834.49|827.61|833.14|826.26|167
1731671100000|2024-11-15 11:45:00|832.79|825.91|830.79|823.91|833.09|826.21|830.79|823.91|90
1731671400000|2024-11-15 11:50:00|831.14|824.26|831.89|825.01|832.79|825.91|830.89|824.01|123
1731671700000|2024-11-15 11:55:00|832.19|825.31|833.79|826.91|833.99|827.11|832.09|825.21|151
1731672000000|2024-11-15 12:00:00|833.74|826.86|831.04|824.16|833.84|826.96|830.89|824.01|299
1731672300000|2024-11-15 12:05:00|830.94|824.06|832.69|825.81|834.09|827.21|830.74|823.86|283
1731672600000|2024-11-15 12:10:00|832.79|825.91|838.04|831.16|838.69|831.81|832.69|825.81|288
1731672900000|2024-11-15 12:15:00|838.09|831.21|835.39|828.51|838.39|831.51|834.39|827.51|487
1731673200000|2024-11-15 12:20:00|835.44|828.56|830.64|823.76|835.79|828.91|829.94|823.06|501
1731673500000|2024-11-15 12:25:00|830.54|823.66|830.89|824.01|832.49|825.61|830.09|823.21|324
1731673800000|2024-11-15 12:30:00|830.59|823.71|827.64|820.76|830.94|824.06|827.09|820.21|325
1731674100000|2024-11-15 12:35:00|827.69|820.81|827.39|820.51|828.04|821.16|824.69|817.81|403
1731674400000|2024-11-15 12:40:00|827.49|820.61|828.54|821.66|828.54|821.66|825.64|818.76|418
1731674700000|2024-11-15 12:45:00|828.59|821.71|829.49|822.61|829.84|822.96|827.59|820.71|403
1731675000000|2024-11-15 12:50:00|829.54|822.66|829.34|822.46|830.39|823.51|828.64|821.76|353
1731675300000|2024-11-15 12:55:00|829.29|822.41|829.34|822.46|829.54|822.66|826.99|820.11|339
1731675600000|2024-11-15 13:00:00|829.39|822.51|827.84|820.96|830.04|823.16|825.44|818.56|426
1731675900000|2024-11-15 13:05:00|827.93|821.05|830.44|823.56|831.09|824.21|826.84|819.96|360
1731676200000|2024-11-15 13:10:00|830.39|823.51|830.14|823.26|830.94|824.06|827.89|821.01|399
1731676500000|2024-11-15 13:15:00|830.04|823.16|828.64|821.76|832.29|825.41|828.54|821.66|422
1731676800000|2024-11-15 13:20:00|828.59|821.71|827.79|820.91|831.69|824.81|827.69|820.81|354
1731677100000|2024-11-15 13:25:00|827.84|820.96|830.39|823.51|830.67|823.79|826.59|819.71|322
1731677400000|2024-11-15 13:30:00|830.5|823.62|831.09|824.21|833.06|826.18|829.09|822.21|452
1731677700000|2024-11-15 13:35:00|831.14|824.26|826.29|819.41|831.49|824.61|825.74|818.86|543
1731678000000|2024-11-15 13:40:00|826.24|819.36|830.89|824.01|831.49|824.61|825.89|819.01|301
1731678300000|2024-11-15 13:45:00|830.79|823.91|834.19|827.31|834.24|827.36|830.64|823.76|350
1731678600000|2024-11-15 13:50:00|834.09|827.21|831.99|825.11|834.14|827.26|831.19|824.31|493
1731678900000|2024-11-15 13:55:00|831.89|825.01|831.04|824.16|832.14|825.26|829.49|822.61|206
1731679200000|2024-11-15 14:00:00|831.54|824.66|831.09|824.21|833.09|826.21|829.69|822.81|442
1731679500000|2024-11-15 14:05:00|831.14|824.26|827.94|821.06|832.09|825.21|824.19|817.31|576
1731679800000|2024-11-15 14:10:00|827.89|821.01|826.24|819.36|827.89|821.01|825.19|818.31|438
1731680100000|2024-11-15 14:15:00|826.29|819.41|823.34|816.46|827.09|820.21|821.59|814.71|611
1731680400000|2024-11-15 14:20:00|823.24|816.36|821.14|814.26|823.44|816.56|820.44|813.56|528
1731680700000|2024-11-15 14:25:00|821.19|814.31|820.64|813.76|822.24|815.36|819.54|812.66|541
1731681000000|2024-11-15 14:30:00|820.64|813.76|816.24|809.36|821.79|814.91|815.94|809.06|609
1731681300000|2024-11-15 14:35:00|816.19|809.31|812.09|805.21|816.69|809.81|812.09|805.21|689
1731681600000|2024-11-15 14:40:00|811.94|805.06|818.34|811.46|818.84|811.96|811.39|804.51|674
1731681900000|2024-11-15 14:45:00|818.39|811.51|821.69|814.81|823.29|816.41|816.19|809.31|571
1731682200000|2024-11-15 14:50:00|821.49|814.61|816.14|809.26|821.79|814.91|815.99|809.11|662
1731682500000|2024-11-15 14:55:00|816.29|809.41|813.89|807.01|816.99|810.11|813.74|806.86|723
1731682800000|2024-11-15 15:00:00|813.69|806.81|810.69|803.81|814.09|807.21|808.44|801.56|545
1731683100000|2024-11-15 15:05:00|810.84|803.96|802.39|795.51|811.19|804.31|801.99|795.11|587
1731683400000|2024-11-15 15:10:00|802.29|795.41|806.14|799.26|806.14|799.26|800.09|793.21|419
1731683700000|2024-11-15 15:15:00|806.09|799.21|805.44|798.56|807.24|800.36|804.19|797.31|614
1731684000000|2024-11-15 15:20:00|805.54|798.66|802.14|795.26|805.94|799.06|799.99|793.11|454
1731684300000|2024-11-15 15:25:00|802.24|795.36|805.59|798.71|805.84|798.96|800.24|793.36|455
1731684600000|2024-11-15 15:30:00|805.29|798.41|803.94|797.06|805.59|798.71|801.04|794.16|594
1731684900000|2024-11-15 15:35:00|804.49|797.61|800.99|794.11|804.49|797.61|796.69|789.81|572
1731685200000|2024-11-15 15:40:00|801.04|794.16|798.89|792.01|803.09|796.21|798.79|791.91|531
1731685500000|2024-11-15 15:45:00|798.69|791.81|803.14|796.26|803.29|796.41|798.14|791.26|400
1731685800000|2024-11-15 15:50:00|803.19|796.31|802.09|795.21|804.94|798.06|801.14|794.26|448
1731686100000|2024-11-15 15:55:00|802.14|795.26|802.24|795.36|802.44|795.56|799.24|792.36|356
1731686400000|2024-11-15 16:00:00|802.19|795.31|800.29|793.41|802.64|795.76|798.84|791.96|475
1731686700000|2024-11-15 16:05:00|800.44|793.56|806.69|799.81|807.24|800.36|800.44|793.56|413
1731687000000|2024-11-15 16:10:00|806.64|799.76|810.44|803.56|811.09|804.21|804.99|798.11|418
1731687300000|2024-11-15 16:15:00|810.49|803.61|809.99|803.11|811.49|804.61|806.29|799.41|545
1731687600000|2024-11-15 16:20:00|810.04|803.16|817.69|810.81|817.69|810.81|808.89|802.01|455
1731687900000|2024-11-15 16:25:00|817.74|810.86|818.79|811.91|819.89|813.01|816.39|809.51|433
1731688200000|2024-11-15 16:30:00|818.74|811.86|817.29|810.41|819.34|812.46|816.94|810.06|501
1731688500000|2024-11-15 16:35:00|817.24|810.36|810.49|803.61|817.29|810.41|810.39|803.51|356
1731688800000|2024-11-15 16:40:00|810.59|803.71|807.94|801.06|811.69|804.81|806.24|799.36|495
1731689100000|2024-11-15 16:45:00|807.99|801.11|813.19|806.31|813.44|806.56|806.29|799.41|499
1731689400000|2024-11-15 16:50:00|813.24|806.36|819.24|812.36|819.64|812.76|812.84|805.96|451
1731689700000|2024-11-15 16:55:00|819.19|812.31|818.75|811.87|819.75|812.87|816.64|809.76|501
1731690000000|2024-11-15 17:00:00|818.7|811.82|821.23|814.35|821.24|814.36|817.34|810.46|585
1731690300000|2024-11-15 17:05:00|821.44|814.56|823.24|816.36|824.29|817.41|820.74|813.86|480
1731690600000|2024-11-15 17:10:00|823.19|816.31|822.74|815.86|823.79|816.91|821.29|814.41|540
1731690900000|2024-11-15 17:15:00|822.64|815.76|824.54|817.66|825.29|818.41|822.09|815.21|417
1731691200000|2024-11-15 17:20:00|824.74|817.86|824.04|817.16|828.08|821.2|823.74|816.86|359
1731691500000|2024-11-15 17:25:00|824.24|817.36|823.59|816.71|825.44|818.56|822.69|815.81|328
1731691800000|2024-11-15 17:30:00|823.69|816.81|824.49|817.61|825.44|818.56|821.04|814.16|449
1731692100000|2024-11-15 17:35:00|824.44|817.56|827.64|820.76|827.99|821.11|823.44|816.56|465
1731692400000|2024-11-15 17:40:00|827.74|820.86|830.84|823.96|830.99|824.11|827.64|820.76|275
1731692700000|2024-11-15 17:45:00|830.89|824.01|827.99|821.11|831.59|824.71|827.99|821.11|477
1731693000000|2024-11-15 17:50:00|827.49|820.61|824.69|817.81|827.49|820.61|822.99|816.11|597
1731693300000|2024-11-15 17:55:00|824.74|817.86|823.54|816.66|825.39|818.51|823.49|816.61|478
1731693600000|2024-11-15 18:00:00|823.49|816.61|826.49|819.61|826.49|819.61|821.99|815.11|516
1731693900000|2024-11-15 18:05:00|827.39|820.51|829.19|822.31|829.39|822.51|827.34|820.46|540
1731694200000|2024-11-15 18:10:00|829.14|822.26|826.04|819.16|829.19|822.31|825.39|818.51|539
1731694500000|2024-11-15 18:15:00|826.09|819.21|821.99|815.11|826.94|820.06|821.99|815.11|630
1731694800000|2024-11-15 18:20:00|822.14|815.26|822.94|816.06|826.99|820.11|820.49|813.61|729
1731695100000|2024-11-15 18:25:00|822.89|816.01|825.64|818.76|827.94|821.06|822.29|815.41|681
1731695400000|2024-11-15 18:30:00|825.69|818.81|826.49|819.61|827.24|820.36|824.49|817.61|515
1731695700000|2024-11-15 18:35:00|826.44|819.56|825.19|818.31|826.44|819.56|823.39|816.51|668
1731696000000|2024-11-15 18:40:00|825.24|818.36|825.99|819.11|827.29|820.41|824.54|817.66|367
1731696300000|2024-11-15 18:45:00|826.24|819.36|824.44|817.56|827.94|821.06|823.49|816.61|609
1731696600000|2024-11-15 18:50:00|824.39|817.51|825.24|818.36|826.34|819.46|823.19|816.31|457
1731696900000|2024-11-15 18:55:00|825.39|818.51|824.89|818.01|826.69|819.81|824.79|817.91|349
1731697200000|2024-11-15 19:00:00|824.99|818.11|825.34|818.46|827.39|820.51|824.19|817.31|308
1731697500000|2024-11-15 19:05:00|825.39|818.51|827.64|820.76|828.14|821.26|825.09|818.21|344
1731697800000|2024-11-15 19:10:00|827.69|820.81|826.39|819.51|827.74|820.86|825.59|818.71|485
1731698100000|2024-11-15 19:15:00|826.34|819.46|825.79|818.91|827.14|820.26|824.74|817.86|471
1731698400000|2024-11-15 19:20:00|825.74|818.86|829.39|822.51|829.39|822.51|825.34|818.46|346
1731698700000|2024-11-15 19:25:00|829.34|822.46|830.59|823.71|830.89|824.01|828.54|821.66|243
1731699000000|2024-11-15 19:30:00|830.54|823.66|831.54|824.66|831.54|824.66|829.54|822.66|264
1731699300000|2024-11-15 19:35:00|831.59|824.71|833.84|826.96|834.54|827.66|830.89|824.01|256
1731699600000|2024-11-15 19:40:00|833.89|827.01|835.34|828.46|837.29|830.41|833.89|827.01|261
1731699900000|2024-11-15 19:45:00|835.39|828.51|835.84|828.96|836.89|830.01|833.94|827.06|329
1731700200000|2024-11-15 19:50:00|835.89|829.01|831.89|825.01|836.84|829.96|831.64|824.76|319
1731700500000|2024-11-15 19:55:00|831.94|825.06|832.89|826.01|833.14|826.26|829.19|822.31|221
1731700800000|2024-11-15 20:00:00|832.79|825.91|835.49|828.61|836.04|829.16|832.24|825.36|373
1731701100000|2024-11-15 20:05:00|835.39|828.51|838.29|831.41|838.39|831.51|834.99|828.11|329
1731701400000|2024-11-15 20:10:00|838.39|831.51|839.59|832.71|839.59|832.71|838.29|831.41|40
1731701700000|2024-11-15 20:15:00|839.89|833.01|843.24|836.36|843.24|836.36|838.19|831.31|351
1731702000000|2024-11-15 20:20:00|843.29|836.41|842.49|835.61|844.79|837.91|841.74|834.86|355
1731702300000|2024-11-15 20:25:00|842.59|835.71|844.49|837.61|845.29|838.41|842.59|835.71|381
1731702600000|2024-11-15 20:30:00|844.44|837.56|842.39|835.51|845.49|838.61|840.31|833.43|269
1731702900000|2024-11-15 20:35:00|842.44|835.56|844.84|837.96|845.39|838.51|842.44|835.56|417
1731703200000|2024-11-15 20:40:00|844.79|837.91|846.94|840.06|846.99|840.11|843.39|836.51|389
1731703500000|2024-11-15 20:45:00|847.09|840.21|848.89|842.01|848.89|842.01|844.94|838.06|325
1731703800000|2024-11-15 20:50:00|848.99|842.11|849.04|842.16|850.99|844.11|847.74|840.86|305
1731704100000|2024-11-15 20:55:00|848.94|842.06|850.09|843.21|850.54|843.66|847.04|840.16|356
1731704400000|2024-11-15 21:00:00|850.04|843.16|848.44|841.56|850.34|843.46|847.94|841.06|444
1731704700000|2024-11-15 21:05:00|848.49|841.61|848.24|841.36|849.19|842.31|846.99|840.11|355
1731705000000|2024-11-15 21:10:00|848.29|841.41|849.59|842.71|850.34|843.46|847.49|840.61|305
1731705300000|2024-11-15 21:15:00|850.24|843.36|850.74|843.86|850.89|844.01|849.19|842.31|378
1731705600000|2024-11-15 21:20:00|850.69|843.81|848.29|841.41|850.89|844.01|846.89|840.01|582
1731705900000|2024-11-15 21:25:00|848.39|841.51|848.89|842.01|849.69|842.81|848.39|841.51|420
1731706200000|2024-11-15 21:30:00|848.42|841.54|851.24|844.36|851.87|844.99|848.38|841.5|470
1731706500000|2024-11-15 21:35:00|851.28|844.4|848.96|842.08|851.77|844.89|847.36|840.48|453
1731706800000|2024-11-15 21:40:00|849.02|842.14|849.94|843.06|850.21|843.33|848.15|841.27|493
1731707100000|2024-11-15 21:45:00|849.76|842.88|849.21|842.33|850.15|843.27|848.35|841.47|431
1731707400000|2024-11-15 21:50:00|849.22|842.34|852.11|845.23|852.86|845.98|848.83|841.95|582
1731707700000|2024-11-15 21:55:00|852.1|845.22|849.79|842.91|852.54|845.66|849.6|842.72|346
1731744000000|2024-11-16 08:00:00|881.75|874.87|886.31|879.43|886.57|879.69|881.72|874.84|380
1731744300000|2024-11-16 08:05:00|886.34|879.46|887.48|880.6|887.69|880.81|886.23|879.35|344
1731744600000|2024-11-16 08:10:00|887.53|880.65|887.05|880.17|887.53|880.65|885.64|878.76|502
1731744900000|2024-11-16 08:15:00|886.93|880.05|888.6|881.72|888.81|881.93|885.8|878.92|379
1731745200000|2024-11-16 08:20:00|888.76|881.88|887.77|880.89|889.36|882.48|887.25|880.37|213
1731745500000|2024-11-16 08:25:00|887.64|880.76|885.06|878.18|887.69|880.81|885.05|878.17|188
1731745800000|2024-11-16 08:30:00|885.02|878.14|886.38|879.5|886.65|879.77|885.02|878.14|207
1731746100000|2024-11-16 08:35:00|886.41|879.53|887.67|880.79|887.93|881.05|886.18|879.3|241
1731746400000|2024-11-16 08:40:00|887.65|880.77|883.43|876.55|887.67|880.79|883.31|876.43|323
1731746700000|2024-11-16 08:45:00|883.44|876.56|884.71|877.83|884.88|878|882.15|875.27|468
1731747000000|2024-11-16 08:50:00|884.67|877.79|883.22|876.34|884.98|878.1|882.22|875.34|390
1731747300000|2024-11-16 08:55:00|883.26|876.38|882.76|875.88|883.4|876.52|881.99|875.11|337
1731747600000|2024-11-16 09:00:00|882.77|875.89|885.45|878.57|885.66|878.78|882.48|875.6|413
1731747900000|2024-11-16 09:05:00|885.38|878.5|888.58|881.7|889.94|883.06|885.32|878.44|411
1731748200000|2024-11-16 09:10:00|888.59|881.71|889.75|882.87|890.5|883.62|888.33|881.45|464
1731748500000|2024-11-16 09:15:00|889.85|882.97|887.26|880.38|890|883.12|887.25|880.37|427
1731748800000|2024-11-16 09:20:00|887.27|880.39|881.38|874.5|887.47|880.59|881.27|874.39|481
1731749100000|2024-11-16 09:25:00|881.46|874.58|882.53|875.65|883.34|876.46|880.51|873.63|536
1731749400000|2024-11-16 09:30:00|882.52|875.64|886.31|879.43|886.62|879.74|881.45|874.57|622
1731749700000|2024-11-16 09:35:00|886.38|879.5|894.59|887.71|894.83|887.95|886.3|879.42|640
1731750000000|2024-11-16 09:40:00|894.52|887.64|892.07|885.19|895.02|888.14|891.75|884.87|562
1731750300000|2024-11-16 09:45:00|892.05|885.17|889.05|882.17|892.1|885.22|888.37|881.49|495
1731750600000|2024-11-16 09:50:00|889.04|882.16|888.12|881.24|889.8|882.92|887.18|880.3|490
1731750900000|2024-11-16 09:55:00|888.13|881.25|887.3|880.42|888.13|881.25|885.64|878.76|561
1731751200000|2024-11-16 10:00:00|887.31|880.43|888.66|881.78|890.25|883.37|886.15|879.27|610
1731751500000|2024-11-16 10:05:00|888.7|881.82|886.06|879.18|889.97|883.09|884.63|877.75|508
1731751800000|2024-11-16 10:10:00|886.04|879.16|885.94|879.06|887.89|881.01|885.26|878.38|419
1731752100000|2024-11-16 10:15:00|885.93|879.05|886.86|879.98|886.87|879.99|883.43|876.55|478
1731752400000|2024-11-16 10:20:00|886.87|879.99|887.95|881.07|888.32|881.44|886.87|879.99|394
1731752700000|2024-11-16 10:25:00|887.96|881.08|887.01|880.13|888.37|881.49|886.77|879.89|351
1731753000000|2024-11-16 10:30:00|886.95|880.07|890.21|883.33|890.37|883.49|886.76|879.88|361
1731753300000|2024-11-16 10:35:00|890.2|883.32|887.67|880.79|890.33|883.45|887.52|880.64|413
1731753600000|2024-11-16 10:40:00|887.75|880.87|888.56|881.68|888.6|881.72|887.26|880.38|391
1731753900000|2024-11-16 10:45:00|888.58|881.7|890|883.12|890.26|883.38|888.22|881.34|374
1731754200000|2024-11-16 10:50:00|890.05|883.17|889.13|882.25|890.17|883.29|888.59|881.71|408
1731754500000|2024-11-16 10:55:00|889.18|882.3|886.51|879.63|889.64|882.76|886.3|879.42|368
1731754800000|2024-11-16 11:00:00|886.38|879.5|888.42|881.54|891.36|884.48|886.14|879.26|436
1731755100000|2024-11-16 11:05:00|888.41|881.53|891.1|884.22|891.82|884.94|888.25|881.37|408
1731755400000|2024-11-16 11:10:00|891.03|884.15|890.98|884.1|891.53|884.65|890.03|883.15|389
1731755700000|2024-11-16 11:15:00|890.9|884.02|889.69|882.81|891.29|884.41|888.69|881.81|416
1731756000000|2024-11-16 11:20:00|889.74|882.86|895.85|888.97|896.1|889.22|889.01|882.13|377
1731756300000|2024-11-16 11:25:00|895.96|889.08|896.64|889.76|898.23|891.35|893.85|886.97|689
1731756600000|2024-11-16 11:30:00|896.7|889.82|896.15|889.27|896.7|889.82|895.76|888.88|188
1731756900000|2024-11-16 11:35:00|898.23|891.35|899.03|892.15|901.06|894.18|897.25|890.37|756
1731757200000|2024-11-16 11:40:00|899.2|892.32|895.58|888.7|900.34|893.46|895.58|888.7|662
1731757500000|2024-11-16 11:45:00|895.57|888.69|898.69|891.81|898.82|891.94|893.34|886.46|652
1731757800000|2024-11-16 11:50:00|898.71|891.83|905|898.12|905.09|898.21|898.59|891.71|632
1731758100000|2024-11-16 11:55:00|905.12|898.24|910.98|904.1|911.3|904.42|905.01|898.13|683
1731758400000|2024-11-16 12:00:00|910.88|904|920.06|913.18|921.76|914.88|910.88|904|895
1731758700000|2024-11-16 12:05:00|919.84|912.96|913.93|907.05|921.76|914.88|912.62|905.74|890
1731759000000|2024-11-16 12:10:00|913.96|907.08|901.76|894.88|916.04|909.16|901.2|894.32|946
1731759300000|2024-11-16 12:15:00|901.58|894.7|902.37|895.49|905.08|898.2|896.98|890.1|970
1731759600000|2024-11-16 12:20:00|902.48|895.6|906.12|899.24|906.92|900.04|902.42|895.54|865
1731759900000|2024-11-16 12:25:00|906.14|899.26|912.35|905.47|913.35|906.47|906.09|899.21|621
1731760200000|2024-11-16 12:30:00|912.32|905.44|909.8|902.92|915.73|908.85|909.41|902.53|590
1731760500000|2024-11-16 12:35:00|909.67|902.79|907.68|900.8|913.34|906.46|907.55|900.67|544
1731760800000|2024-11-16 12:40:00|907.7|900.82|909.65|902.77|909.95|903.07|905.25|898.37|463
1731761100000|2024-11-16 12:45:00|909.66|902.78|912.72|905.84|912.77|905.89|909.35|902.47|436
1731761400000|2024-11-16 12:50:00|912.71|905.83|912.34|905.46|915.31|908.43|912.34|905.46|342
1731761700000|2024-11-16 12:55:00|912.3|905.42|907.86|900.98|912.4|905.52|907.32|900.44|462
1731762000000|2024-11-16 13:00:00|907.88|901|905.03|898.15|908.03|901.15|904.65|897.77|576
1731762300000|2024-11-16 13:05:00|905.11|898.23|908.6|901.72|909.28|902.4|904.19|897.31|651
1731762600000|2024-11-16 13:10:00|908.69|901.81|909.99|903.11|910.91|904.03|907.19|900.31|611
1731762900000|2024-11-16 13:15:00|909.77|902.89|905.92|899.04|910.28|903.4|905.81|898.93|653
1731763200000|2024-11-16 13:20:00|906.02|899.14|905.55|898.67|906.75|899.87|904.6|897.72|635
1731763500000|2024-11-16 13:25:00|905.59|898.71|904.04|897.16|906.16|899.28|902.89|896.01|617
1731763800000|2024-11-16 13:30:00|904.11|897.23|902.46|895.58|904.11|897.23|900.12|893.24|630
1731764100000|2024-11-16 13:35:00|902.35|895.47|900.78|893.9|902.95|896.07|899.99|893.11|643
1731764400000|2024-11-16 13:40:00|900.81|893.93|897.12|890.24|902.26|895.38|893.65|886.77|755
1731764700000|2024-11-16 13:45:00|897.21|890.33|898.59|891.71|899.52|892.64|895.92|889.04|693
1731765000000|2024-11-16 13:50:00|898.65|891.77|897.02|890.14|899.04|892.16|894.9|888.02|626
1731765300000|2024-11-16 13:55:00|896.96|890.08|897.43|890.55|898.01|891.13|893.97|887.09|685
1731765600000|2024-11-16 14:00:00|897.54|890.66|900.07|893.19|901.91|895.03|897.54|890.66|729
1731765900000|2024-11-16 14:05:00|900|893.12|901.26|894.38|901.9|895.02|899.92|893.04|683
1731766200000|2024-11-16 14:10:00|901.36|894.48|900.66|893.78|902.13|895.25|900.37|893.49|686
1731766500000|2024-11-16 14:15:00|900.57|893.69|898.78|891.9|905.48|898.6|898.75|891.87|683
1731766800000|2024-11-16 14:20:00|898.93|892.05|907.06|900.18|907.62|900.74|898.76|891.88|756
1731767100000|2024-11-16 14:25:00|906.89|900.01|907.65|900.77|907.89|901.01|904.21|897.33|649
1731767400000|2024-11-16 14:30:00|907.67|900.79|904.27|897.39|908.87|901.99|904.12|897.24|606
1731767700000|2024-11-16 14:35:00|904.05|897.17|902.77|895.89|904.4|897.52|900.72|893.84|696
1731768000000|2024-11-16 14:40:00|902.85|895.97|902.19|895.31|903.79|896.91|901.8|894.92|550
1731768300000|2024-11-16 14:45:00|902.15|895.27|900.8|893.92|902.93|896.05|900.36|893.48|691
1731768600000|2024-11-16 14:50:00|900.84|893.96|901.43|894.55|902.67|895.79|899.3|892.42|733
1731768900000|2024-11-16 14:55:00|901.33|894.45|901.38|894.5|906.29|899.41|900.09|893.21|691
1731769200000|2024-11-16 15:00:00|901.41|894.53|898.49|891.61|905.49|898.61|898.3|891.42|747
1731769500000|2024-11-16 15:05:00|898.5|891.62|896.21|889.33|899.49|892.61|892.27|885.39|882
1731769800000|2024-11-16 15:10:00|896.17|889.29|892.26|885.38|896.82|889.94|892.16|885.28|945
1731770100000|2024-11-16 15:15:00|892.28|885.4|899.21|892.33|899.73|892.85|891.92|885.04|928
1731770400000|2024-11-16 15:20:00|899.28|892.4|900.72|893.84|901.36|894.48|897.53|890.65|737
1731770700000|2024-11-16 15:25:00|900.73|893.85|894.82|887.94|902.25|895.37|893.88|887|706
1731771000000|2024-11-16 15:30:00|894.91|888.03|893.99|887.11|898.68|891.8|893.47|886.59|862
1731771300000|2024-11-16 15:35:00|893.93|887.05|890.32|883.44|897.54|890.66|889.16|882.28|923
1731771600000|2024-11-16 15:40:00|890.39|883.51|892.95|886.07|893.77|886.89|887.53|880.65|723
1731771900000|2024-11-16 15:45:00|892.84|885.96|886.34|879.46|892.87|885.99|885.77|878.89|800
1731772200000|2024-11-16 15:50:00|886.31|879.43|894.74|887.86|894.79|887.91|883.97|877.09|935
1731772500000|2024-11-16 15:55:00|894.87|887.99|896.44|889.56|896.68|889.8|892.83|885.95|681
1731772800000|2024-11-16 16:00:00|896.46|889.58|900.45|893.57|901.88|895|896.35|889.47|828
1731773100000|2024-11-16 16:05:00|900.53|893.65|898.51|891.63|902.58|895.7|896.17|889.29|917
1731773400000|2024-11-16 16:10:00|898.47|891.59|901.42|894.54|902.41|895.53|897.17|890.29|764
1731773700000|2024-11-16 16:15:00|901.43|894.55|912.57|905.69|912.58|905.7|901.43|894.55|802
1731774000000|2024-11-16 16:20:00|912.42|905.54|902.24|895.36|912.66|905.78|901.51|894.63|687
1731774300000|2024-11-16 16:25:00|902.25|895.37|904.42|897.54|904.43|897.55|901.54|894.66|576
1731774600000|2024-11-16 16:30:00|904.41|897.53|907.28|900.4|907.92|901.04|903.92|897.04|610
1731774900000|2024-11-16 16:35:00|907.25|900.37|912.95|906.07|913.66|906.78|907.15|900.27|668
1731775200000|2024-11-16 16:40:00|912.93|906.05|911.24|904.36|913.99|907.11|909.24|902.36|646
1731775500000|2024-11-16 16:45:00|911.23|904.35|904.96|898.08|911.6|904.72|904.29|897.41|761
1731775800000|2024-11-16 16:50:00|904.86|897.98|908.88|902|909.8|902.92|903.82|896.94|658
1731776100000|2024-11-16 16:55:00|908.97|902.09|908.02|901.14|908.98|902.1|905.89|899.01|531
1731776400000|2024-11-16 17:00:00|908|901.12|910.58|903.7|910.67|903.79|905.29|898.41|666
1731776700000|2024-11-16 17:05:00|910.48|903.6|912.74|905.86|913.04|906.16|909.56|902.68|679
1731777000000|2024-11-16 17:10:00|912.79|905.91|914.85|907.97|915.96|909.08|911.64|904.76|576
1731777300000|2024-11-16 17:15:00|914.84|907.96|911.01|904.13|915.07|908.19|910.73|903.85|639
1731777600000|2024-11-16 17:20:00|911.03|904.15|911.86|904.98|912.44|905.56|910.62|903.74|517
1731777900000|2024-11-16 17:25:00|911.91|905.03|911.54|904.66|914.23|907.35|911.26|904.38|458
1731778200000|2024-11-16 17:30:00|911.5|904.62|910.43|903.55|914.98|908.1|910.43|903.55|516
1731778500000|2024-11-16 17:35:00|910.28|903.4|911.36|904.48|911.57|904.69|909.44|902.56|410
1731778800000|2024-11-16 17:40:00|911.37|904.49|916.02|909.14|916.7|909.82|911.36|904.48|192
1731779100000|2024-11-16 17:45:00|916.01|909.13|917.36|910.48|917.73|910.85|914.24|907.36|367
1731779400000|2024-11-16 17:50:00|917.45|910.57|915.08|908.2|918.42|911.54|914.69|907.81|465
1731779700000|2024-11-16 17:55:00|915.21|908.33|914.94|908.06|915.84|908.96|914.28|907.4|459
1731780000000|2024-11-16 18:00:00|914.96|908.08|913.92|907.04|915.24|908.36|913.56|906.68|391
1731780300000|2024-11-16 18:05:00|913.82|906.94|916.31|909.43|916.46|909.58|913.32|906.44|514
1731780600000|2024-11-16 18:10:00|916.35|909.47|917.44|910.56|918.38|911.5|916.01|909.13|411
1731780900000|2024-11-16 18:15:00|917.51|910.63|920.26|913.38|920.54|913.66|917.38|910.5|459
1731781200000|2024-11-16 18:20:00|920.19|913.31|920.44|913.56|921.37|914.49|918.87|911.99|383
1731781500000|2024-11-16 18:25:00|920.48|913.6|922.24|915.36|922.95|916.07|920.48|913.6|495
1731781800000|2024-11-16 18:30:00|922.26|915.38|924.97|918.09|925.6|918.72|922.21|915.33|576
1731782100000|2024-11-16 18:35:00|925|918.12|924.04|917.16|925.37|918.49|922.91|916.03|538
1731782400000|2024-11-16 18:40:00|924.06|917.18|923.99|917.11|926.21|919.33|923.16|916.28|416
1731782700000|2024-11-16 18:45:00|923.98|917.1|923.98|917.1|925.14|918.26|923.09|916.21|420
1731783000000|2024-11-16 18:50:00|923.94|917.06|922.44|915.56|924.42|917.54|922.25|915.37|382
1731783300000|2024-11-16 18:55:00|922.4|915.52|923.56|916.68|926.38|919.5|921.86|914.98|250
1731783600000|2024-11-16 19:00:00|923.55|916.67|923.2|916.32|924.17|917.29|920.89|914.01|473
1731783900000|2024-11-16 19:05:00|923.35|916.47|926.98|920.1|927.57|920.69|923.29|916.41|550
1731784200000|2024-11-16 19:10:00|926.99|920.11|924.81|917.93|928.16|921.28|924.73|917.85|453
1731784500000|2024-11-16 19:15:00|924.98|918.1|921.92|915.04|925.87|918.99|921.56|914.68|854
1731784800000|2024-11-16 19:20:00|921.79|914.91|921.31|914.43|922.88|916|920.12|913.24|508
1731785100000|2024-11-16 19:25:00|921.37|914.49|920.64|913.76|922|915.12|920.25|913.37|410
1731785400000|2024-11-16 19:30:00|920.56|913.68|923.17|916.29|923.23|916.35|920.29|913.41|383
1731785700000|2024-11-16 19:35:00|923.2|916.32|921.54|914.66|923.75|916.87|920.69|913.81|333
1731786000000|2024-11-16 19:40:00|921.47|914.59|921.03|914.15|923.08|916.2|920.87|913.99|293
1731786300000|2024-11-16 19:45:00|921.02|914.14|918.72|911.84|921.59|914.71|917.79|910.91|330
1731786600000|2024-11-16 19:50:00|918.71|911.83|919.97|913.09|920.31|913.43|917.13|910.25|340
1731786900000|2024-11-16 19:55:00|920.01|913.13|918.73|911.85|920.06|913.18|918.41|911.53|226
1731787200000|2024-11-16 20:00:00|918.74|911.86|922.72|915.84|922.86|915.98|918.15|911.27|446
1731787500000|2024-11-16 20:05:00|922.68|915.8|923.39|916.51|924.92|918.04|922.63|915.75|605
1731787800000|2024-11-16 20:10:00|923.36|916.48|922.21|915.33|923.62|916.74|921.79|914.91|538
1731788100000|2024-11-16 20:15:00|922.27|915.39|920.09|913.21|923.3|916.42|919.42|912.54|563
1731788400000|2024-11-16 20:20:00|920.08|913.2|916.22|909.34|920.42|913.54|914.27|907.39|559
1731788700000|2024-11-16 20:25:00|916.24|909.36|914.24|907.36|916.29|909.41|913.56|906.68|620
1731789000000|2024-11-16 20:30:00|914.63|907.75|920.29|913.41|920.85|913.97|914.4|907.52|650
1731789300000|2024-11-16 20:35:00|920.31|913.43|922.64|915.76|922.9|916.02|920.31|913.43|533
1731789600000|2024-11-16 20:40:00|922.68|915.8|922.54|915.66|923.77|916.89|922.17|915.29|463
1731789900000|2024-11-16 20:45:00|922.5|915.62|921.97|915.09|922.85|915.97|920.94|914.06|580
1731790200000|2024-11-16 20:50:00|921.95|915.07|919.99|913.11|922.37|915.49|919.6|912.72|435
1731790500000|2024-11-16 20:55:00|920|913.12|916.09|909.21|920|913.12|914.65|907.77|373
1731790800000|2024-11-16 21:00:00|916.11|909.23|917.5|910.62|918.28|911.4|915.56|908.68|638
1731791100000|2024-11-16 21:05:00|917.56|910.68|917.29|910.41|918.62|911.74|916.08|909.2|579
1731791400000|2024-11-16 21:10:00|917.35|910.47|918.04|911.16|918.56|911.68|916.56|909.68|494
1731791700000|2024-11-16 21:15:00|918.03|911.15|920.77|913.89|920.77|913.89|917.85|910.97|483
1731792000000|2024-11-16 21:20:00|920.74|913.86|919.66|912.78|921.19|914.31|919.33|912.45|596
1731792300000|2024-11-16 21:25:00|919.49|912.61|920.63|913.75|920.67|913.79|918.83|911.95|489
1731792600000|2024-11-16 21:30:00|920.72|913.84|920.82|913.94|922.28|915.4|919.42|912.54|588
1731792900000|2024-11-16 21:35:00|920.75|913.87|919.68|912.8|920.83|913.95|919.12|912.24|452
1731793200000|2024-11-16 21:40:00|919.65|912.77|918.92|912.04|920.33|913.45|918.34|911.46|570
1731793500000|2024-11-16 21:45:00|918.96|912.08|917.45|910.57|919.66|912.78|916.23|909.35|587
1731793800000|2024-11-16 21:50:00|917.44|910.56|921.41|914.53|921.41|914.53|917.33|910.45|472
1731794100000|2024-11-16 21:55:00|921.37|914.49|922.92|916.04|923.09|916.21|921.37|914.49|485
1731794400000|2024-11-16 22:00:00|922.95|916.07|924.74|917.86|924.97|918.09|922.62|915.74|407
1731794700000|2024-11-16 22:05:00|924.75|917.87|921.39|914.51|925.06|918.18|920.81|913.93|350
1731795000000|2024-11-16 22:10:00|921.44|914.56|920.28|913.4|921.88|915|919.55|912.67|330
1731795300000|2024-11-16 22:15:00|920.29|913.41|924.42|917.54|925.04|918.16|920.2|913.32|443
1731795600000|2024-11-16 22:20:00|924.38|917.5|925.97|919.09|927.07|920.19|924.05|917.17|256
1731795900000|2024-11-16 22:25:00|926|919.12|926.03|919.15|926.28|919.4|924.44|917.56|233
1731796200000|2024-11-16 22:30:00|926.06|919.18|923.58|916.7|926.08|919.2|922.54|915.66|278
1731796500000|2024-11-16 22:35:00|923.57|916.69|922.61|915.73|924.32|917.44|922.48|915.6|185
1731796800000|2024-11-16 22:40:00|922.58|915.7|920.94|914.06|922.58|915.7|920.81|913.93|188
1731797100000|2024-11-16 22:45:00|920.87|913.99|918.46|911.58|921.37|914.49|918.37|911.49|238
1731797400000|2024-11-16 22:50:00|918.45|911.57|917.94|911.06|918.48|911.6|916.69|909.81|157
1731797700000|2024-11-16 22:55:00|917.92|911.04|913.46|906.58|918.11|911.23|913.35|906.47|439
1731798000000|2024-11-16 23:00:00|913.48|906.6|910.72|903.84|915.31|908.43|908.05|901.17|669
1731798300000|2024-11-16 23:05:00|910.74|903.86|912.01|905.13|912.13|905.25|909.5|902.62|625
1731798600000|2024-11-16 23:10:00|912.04|905.16|911.01|904.13|912.15|905.27|910.46|903.58|484
1731798900000|2024-11-16 23:15:00|911.05|904.17|909.36|902.48|911.99|905.11|907.87|900.99|718
1731799200000|2024-11-16 23:20:00|909.09|902.21|907.64|900.76|909.71|902.83|907.23|900.35|647
1731799500000|2024-11-16 23:25:00|907.65|900.77|909.19|902.31|909.71|902.83|906.7|899.82|554
1731799800000|2024-11-16 23:30:00|909.18|902.3|911.61|904.73|912.17|905.29|909.16|902.28|547
1731800100000|2024-11-16 23:35:00|911.76|904.88|911.19|904.31|912.69|905.81|911.06|904.18|447
1731800400000|2024-11-16 23:40:00|911.2|904.32|906.5|899.62|911.68|904.8|905.41|898.53|433
1731800700000|2024-11-16 23:45:00|906.54|899.66|909.27|902.39|909.28|902.4|905.73|898.85|605
1731801000000|2024-11-16 23:50:00|909.17|902.29|909.84|902.96|910.53|903.65|909.15|902.27|492
1731801300000|2024-11-16 23:55:00|909.89|903.01|911.42|904.54|911.55|904.67|909.89|903.01|390
1731801600000|2024-11-17 00:00:00|911.54|904.66|911.78|904.9|912.67|905.79|910.47|903.59|649
1731801900000|2024-11-17 00:05:00|911.82|904.94|910.19|903.31|911.95|905.07|907.72|900.84|669
1731802200000|2024-11-17 00:10:00|910.2|903.32|908.89|902.01|911.1|904.22|908.13|901.25|565
1731802500000|2024-11-17 00:15:00|908.75|901.87|915.09|908.21|915.2|908.32|908.74|901.86|657
1731802800000|2024-11-17 00:20:00|914.93|908.05|920.37|913.49|920.78|913.9|914.26|907.38|622
1731803100000|2024-11-17 00:25:00|920.36|913.48|923.85|916.97|924.02|917.14|919.28|912.4|709
1731803400000|2024-11-17 00:30:00|923.86|916.98|922.52|915.64|925.48|918.6|921.85|914.97|740
1731803700000|2024-11-17 00:35:00|922.48|915.6|922.73|915.85|926.64|919.76|922.35|915.47|723
1731804000000|2024-11-17 00:40:00|922.76|915.88|927.63|920.75|927.92|921.04|922.58|915.7|708
1731804300000|2024-11-17 00:45:00|927.61|920.73|928.86|921.98|931.08|924.2|926.78|919.9|870
1731804600000|2024-11-17 00:50:00|928.88|922|931.05|924.17|931.92|925.04|925.06|918.18|729
1731804900000|2024-11-17 00:55:00|931.04|924.16|935.04|928.16|935.38|928.5|929.62|922.74|775
1731805200000|2024-11-17 01:00:00|935.02|928.14|935.99|929.11|937.45|930.57|933.94|927.06|685
1731805500000|2024-11-17 01:05:00|935.9|929.02|931.64|924.76|936.83|929.95|931.64|924.76|727
1731805800000|2024-11-17 01:10:00|931.61|924.73|924.36|917.48|932.18|925.3|924.34|917.46|607
1731806100000|2024-11-17 01:15:00|924.37|917.49|929.64|922.76|930.01|923.13|924.36|917.48|583
1731806400000|2024-11-17 01:20:00|929.47|922.59|929.39|922.51|933.52|926.64|928.9|922.02|637
1731806700000|2024-11-17 01:25:00|929.52|922.64|926.93|920.05|930.54|923.66|926.93|920.05|569
1731807000000|2024-11-17 01:30:00|926.87|919.99|911.04|904.16|927.16|920.28|909.91|902.64|815
1731807300000|2024-11-17 01:35:00|911.07|904.19|904.37|897.49|911.38|904.5|904.37|897.49|875
1731807600000|2024-11-17 01:40:00|904.39|897.51|899.45|892.57|904.56|897.68|899.43|892.55|802
1731807900000|2024-11-17 01:45:00|899.43|892.55|900.56|893.68|905.49|898.61|897.53|890.36|926
1731808200000|2024-11-17 01:50:00|900.44|893.56|895.16|888.16|902.22|895.34|894.82|887.88|919
1731808500000|2024-11-17 01:55:00|895.09|888.21|893.94|887.06|895.54|888.66|890.72|883.51|942
1731808800000|2024-11-17 02:00:00|894.17|887.29|886.32|879.44|895.28|888.4|886.32|879.44|938
1731809100000|2024-11-17 02:05:00|886.3|879.42|875.74|868.86|887.2|880.32|870.33|863.45|1021
1731809400000|2024-11-17 02:10:00|875.37|868.49|868.11|861.23|876.92|870.04|868.11|861.23|1058
1731809700000|2024-11-17 02:15:00|868.87|861.63|878.79|871.91|879.16|872.28|866.87|859.99|959
1731810000000|2024-11-17 02:20:00|878.81|871.93|877.71|870.83|880.83|873.95|876.18|869.3|805
1731810300000|2024-11-17 02:25:00|877.94|871.06|872.07|865.19|878.62|871.74|869.9|863.02|804
1731810600000|2024-11-17 02:30:00|872.06|865.18|873.65|866.77|876.24|869.36|871.79|864.91|896
1731810900000|2024-11-17 02:35:00|873.3|866.42|873.97|867.09|874.21|867.33|870.11|863.23|949
1731811200000|2024-11-17 02:40:00|874.06|867.18|881.03|874.15|881.94|875.06|872.63|865.75|710
1731811500000|2024-11-17 02:45:00|881.19|874.31|881.94|875.06|882.33|875.45|877.88|871|768
1731811800000|2024-11-17 02:50:00|881.82|874.94|878.75|871.87|882.97|876.09|878.64|871.76|696
1731812100000|2024-11-17 02:55:00|878.61|871.73|880.66|873.78|881.93|875.05|877.88|871|680
1731812400000|2024-11-17 03:00:00|880.62|873.74|883.39|876.51|884.3|877.42|880.07|873.19|767
1731812700000|2024-11-17 03:05:00|883.44|876.56|882.77|875.89|885.45|878.57|881.44|874.56|685
1731813000000|2024-11-17 03:10:00|882.69|875.81|877.62|870.74|883.51|876.63|877.33|870.45|683
1731813300000|2024-11-17 03:15:00|877.67|870.79|880.74|873.86|880.9|874.02|876.58|869.7|751
1731813600000|2024-11-17 03:20:00|880.8|873.92|881.08|874.2|881.84|874.96|879.65|872.77|747
1731813900000|2024-11-17 03:25:00|881.04|874.16|884.78|877.9|885.49|878.61|880.7|873.82|694
1731814200000|2024-11-17 03:30:00|884.85|877.97|887.69|880.81|888.48|881.6|884.69|877.81|538
1731814500000|2024-11-17 03:35:00|887.59|880.71|890.02|883.14|890.71|883.83|886.64|879.76|671
1731814800000|2024-11-17 03:40:00|890.08|883.2|887.45|880.57|890.55|883.67|886.77|879.89|518
1731815100000|2024-11-17 03:45:00|887.44|880.56|886.62|879.74|888.59|881.71|883.66|876.78|549
1731815400000|2024-11-17 03:50:00|886.6|879.72|887.75|880.87|889.27|882.39|886.05|879.17|568
1731815700000|2024-11-17 03:55:00|887.76|880.88|888.93|882.05|888.97|882.09|887.31|880.43|598
1731816000000|2024-11-17 04:00:00|888.85|881.97|888.65|881.77|891.37|884.49|888.54|881.66|648
1731816300000|2024-11-17 04:05:00|888.67|881.79|891.12|884.24|891.13|884.25|887.02|880.14|761
1731816600000|2024-11-17 04:10:00|891.11|884.23|886.3|879.42|891.89|885.01|884.59|877.71|711
1731816900000|2024-11-17 04:15:00|886.34|879.46|892.09|885.21|892.96|886.08|886.18|879.3|716
1731817200000|2024-11-17 04:20:00|892.1|885.22|895.54|888.66|895.68|888.8|890.39|883.51|751
1731817500000|2024-11-17 04:25:00|895.63|888.75|903.06|896.18|903.27|896.39|895.63|888.75|750
1731817800000|2024-11-17 04:30:00|903.13|896.25|902.35|895.47|906.3|899.42|901.69|894.81|782
1731818100000|2024-11-17 04:35:00|902.33|895.45|905.32|898.44|906.27|899.39|901.04|894.16|781
1731818400000|2024-11-17 04:40:00|905.34|898.46|908.28|901.4|908.76|901.88|904.98|898.1|827
1731818700000|2024-11-17 04:45:00|907.99|901.11|902.85|895.97|908.77|901.89|901.26|894.38|877
1731819000000|2024-11-17 04:50:00|902.75|895.87|899.87|892.99|903.43|896.55|899.21|892.33|710
1731819300000|2024-11-17 04:55:00|899.85|892.97|901.71|894.83|901.82|894.94|898.96|892.08|662
1731819600000|2024-11-17 05:00:00|901.9|895.02|903.63|896.75|906.03|899.15|900.24|893.36|773
1731819900000|2024-11-17 05:05:00|903.79|896.91|904.71|897.83|905.2|898.32|903.19|896.31|774
1731820200000|2024-11-17 05:10:00|904.82|897.94|901.46|894.58|904.97|898.09|900.94|894.06|714
1731820500000|2024-11-17 05:15:00|901.39|894.51|898.34|891.46|901.67|894.79|897.85|890.97|620
1731820800000|2024-11-17 05:20:00|898.36|891.48|897.81|890.93|899.82|892.94|897.52|890.64|630
1731821100000|2024-11-17 05:25:00|897.87|890.99|898.64|891.76|899.98|893.1|897.56|890.68|501
1731821400000|2024-11-17 05:30:00|898.63|891.75|896|889.12|899.28|892.4|895.1|888.22|549
1731821700000|2024-11-17 05:35:00|895.96|889.08|892.53|885.65|896.02|889.14|892.2|885.32|344
1731822000000|2024-11-17 05:40:00|892.52|885.64|891.27|884.39|893.31|886.43|891.2|884.32|451
1731822300000|2024-11-17 05:45:00|891.23|884.35|892.26|885.38|892.66|885.78|890.42|883.54|508
1731822600000|2024-11-17 05:50:00|892.41|885.53|892.73|885.85|893.31|886.43|892.16|885.28|446
1731822900000|2024-11-17 05:55:00|892.72|885.84|890.1|883.22|892.98|886.1|889.49|882.61|470
1731823200000|2024-11-17 06:00:00|890.08|883.2|891.65|884.77|891.9|885.02|889.33|882.45|531
1731823500000|2024-11-17 06:05:00|891.74|884.86|890.19|883.31|892.11|885.23|889.36|882.48|471
1731823800000|2024-11-17 06:10:00|890.28|883.4|892.25|885.37|892.34|885.46|890.12|883.24|426
1731824100000|2024-11-17 06:15:00|892.31|885.43|898.04|891.16|898.04|891.16|892.31|885.43|419
1731824400000|2024-11-17 06:20:00|898.05|891.17|896.47|889.59|900.94|894.06|896.2|889.32|486
1731824700000|2024-11-17 06:25:00|896.59|889.71|898.01|891.13|899.58|892.7|896.11|889.23|441
1731825000000|2024-11-17 06:30:00|898.06|891.18|900|893.12|900|893.12|897.33|890.45|478
1731825300000|2024-11-17 06:35:00|899.99|893.11|902.88|896|903.14|896.26|899.2|892.32|432
1731825600000|2024-11-17 06:40:00|903.13|896.25|909.46|902.58|909.62|902.74|903.05|896.17|431
1731825900000|2024-11-17 06:45:00|909.47|902.59|912.06|905.18|912.45|905.57|908.36|901.48|591
1731826200000|2024-11-17 06:50:00|912.08|905.2|914.64|907.76|914.64|907.76|911.84|904.96|525
1731826500000|2024-11-17 06:55:00|914.75|907.87|912.88|906|914.75|907.87|911.86|904.98|687
1731826800000|2024-11-17 07:00:00|912.82|905.94|909.02|902.14|913.49|906.61|908.54|901.66|692
1731827100000|2024-11-17 07:05:00|908.8|901.92|907.38|900.5|911.18|904.3|907.07|900.19|643
1731827400000|2024-11-17 07:10:00|907.36|900.48|905.54|898.66|909.23|902.35|905.39|898.51|584
1731827700000|2024-11-17 07:15:00|905.38|898.5|904.97|898.09|906.72|899.84|904.69|897.81|575
1731828000000|2024-11-17 07:20:00|904.94|898.06|908.99|902.11|909.84|902.96|904.9|898.02|568
1731828300000|2024-11-17 07:25:00|909.02|902.14|909.63|902.75|910.64|903.76|908.15|901.27|543
1731828600000|2024-11-17 07:30:00|909.54|902.66|910.72|903.84|910.89|904.01|909.19|902.31|528
1731828900000|2024-11-17 07:35:00|910.75|903.87|909.62|902.74|911.07|904.19|908.91|902.03|519
1731829200000|2024-11-17 07:40:00|909.61|902.73|910.49|903.61|910.95|904.07|908.75|901.87|519
1731829500000|2024-11-17 07:45:00|910.55|903.67|909.3|902.42|911.86|904.98|909.22|902.34|497
1731829800000|2024-11-17 07:50:00|909.36|902.48|909.24|902.36|912.17|905.29|909.11|902.23|384
1731830100000|2024-11-17 07:55:00|909.26|902.38|907.7|900.82|910.09|903.21|907.17|900.29|392
1731830400000|2024-11-17 08:00:00|907.74|900.86|904.16|897.28|908.06|901.18|904.14|897.26|513
1731830700000|2024-11-17 08:05:00|904|897.12|910.49|903.61|911.04|904.16|903.98|897.1|578
1731831000000|2024-11-17 08:10:00|910.37|903.49|911.63|904.75|911.85|904.97|908.85|901.97|480
1731831300000|2024-11-17 08:15:00|911.68|904.8|911.5|904.62|914.69|907.81|911.36|904.48|616
1731831600000|2024-11-17 08:20:00|911.55|904.67|910.52|903.64|914.2|907.32|910.41|903.53|619
1731831900000|2024-11-17 08:25:00|910.51|903.63|910.16|903.28|912.62|905.74|909.61|902.73|562
1731832200000|2024-11-17 08:30:00|910.13|903.25|909.49|902.61|911.2|904.32|908.72|901.84|512
1731832500000|2024-11-17 08:35:00|909.47|902.59|910.3|903.42|910.34|903.46|908.05|901.17|529
1731832800000|2024-11-17 08:40:00|910.23|903.35|911.63|904.75|914.57|907.69|909.89|903.01|537
1731833100000|2024-11-17 08:45:00|911.67|904.79|910.55|903.67|913.56|906.68|910.3|903.42|523
1731833400000|2024-11-17 08:50:00|910.49|903.61|908.22|901.34|910.56|903.68|907.11|900.23|559
1731833700000|2024-11-17 08:55:00|908.32|901.44|907.32|900.44|908.68|901.8|906.88|900|503
1731834000000|2024-11-17 09:00:00|907.37|900.49|908.61|901.73|909.4|902.52|907|900.12|529
1731834300000|2024-11-17 09:05:00|908.63|901.75|910.25|903.37|910.8|903.92|908.15|901.27|402
1731834600000|2024-11-17 09:10:00|910.31|903.43|911.92|905.04|912.03|905.15|908.19|901.31|392
1731834900000|2024-11-17 09:15:00|911.95|905.07|912.57|905.69|912.74|905.86|909.78|902.9|405
1731835200000|2024-11-17 09:20:00|912.52|905.64|910.2|903.32|912.52|905.64|909.28|902.4|469
1731835500000|2024-11-17 09:25:00|910.16|903.28|911.59|904.71|912.44|905.56|910.12|903.24|332
1731835800000|2024-11-17 09:30:00|911.58|904.7|904.98|898.1|911.58|904.7|903.97|897.09|434
1731836100000|2024-11-17 09:35:00|904.99|898.11|903.35|896.47|906.13|899.25|903.02|896.14|465
1731836400000|2024-11-17 09:40:00|903.39|896.51|901.86|894.98|904.08|897.2|900.96|894.08|501
1731836700000|2024-11-17 09:45:00|901.85|894.97|901.23|894.35|902.79|895.91|899.49|892.61|602
1731837000000|2024-11-17 09:50:00|901.15|894.27|909.71|902.83|912.8|905.92|900.84|893.96|618
1731837300000|2024-11-17 09:55:00|909.72|902.84|909.97|903.09|910.63|903.75|908.88|902|414
1731837600000|2024-11-17 10:00:00|909.89|903.01|907.87|900.99|910.05|903.17|907.24|900.36|405
1731837900000|2024-11-17 10:05:00|907.83|900.95|904.44|897.56|908.22|901.34|903.95|897.07|457
1731838200000|2024-11-17 10:10:00|904.46|897.58|903.95|897.07|905.14|898.26|903.76|896.88|493
1731838500000|2024-11-17 10:15:00|903.99|897.11|903.51|896.63|904.92|898.04|902.72|895.84|380
1731838800000|2024-11-17 10:20:00|903.64|896.76|906.86|899.98|907.02|900.14|902.84|895.96|437
1731839100000|2024-11-17 10:25:00|907.08|900.2|909.14|902.26|909.9|903.02|907.01|900.13|460
1731839400000|2024-11-17 10:30:00|909.17|902.29|908.15|901.27|910.12|903.24|907.82|900.94|430
1731839700000|2024-11-17 10:35:00|908.13|901.25|907.24|900.36|908.13|901.25|905.78|898.9|453
1731840000000|2024-11-17 10:40:00|907.26|900.38|906.41|899.53|908.78|901.9|906.26|899.38|384
1731840300000|2024-11-17 10:45:00|906.42|899.54|905.22|898.34|906.98|900.1|904.18|897.3|553
1731840600000|2024-11-17 10:50:00|905.32|898.44|902.73|895.85|906.79|899.91|902.59|895.71|410
1731840900000|2024-11-17 10:55:00|902.79|895.91|904.33|897.45|904.46|897.58|902.46|895.58|491
1731841200000|2024-11-17 11:00:00|904.32|897.44|901.08|894.2|905.13|898.25|900.93|894.05|539
1731841500000|2024-11-17 11:05:00|901.22|894.34|897.13|890.25|902.49|895.61|897.13|890.25|663
1731841800000|2024-11-17 11:10:00|897.11|890.23|894.31|887.43|897.29|890.41|893.34|886.46|721
1731842100000|2024-11-17 11:15:00|894.3|887.42|894.95|888.07|895.08|888.2|890.74|883.86|760
1731842400000|2024-11-17 11:20:00|894.9|888.02|898.72|891.84|899.19|892.31|894.82|887.94|544
1731842700000|2024-11-17 11:25:00|898.85|891.97|899.48|892.6|899.76|892.88|897.44|890.56|575
1731843000000|2024-11-17 11:30:00|899.47|892.59|897.03|890.15|899.47|892.59|896.29|889.41|599
1731843300000|2024-11-17 11:35:00|897.04|890.16|892.37|885.49|897.64|890.76|892.22|885.34|602
1731843600000|2024-11-17 11:40:00|892.44|885.56|895.09|888.21|895.23|888.35|891.92|885.04|532
1731843900000|2024-11-17 11:45:00|895.07|888.19|892.79|885.91|895.12|888.24|891.52|884.64|660
1731844200000|2024-11-17 11:50:00|892.69|885.81|892.71|885.83|893.84|886.96|891.37|884.49|561
1731844500000|2024-11-17 11:55:00|892.7|885.82|887.99|881.11|892.77|885.89|887.96|881.08|549
1731844800000|2024-11-17 12:00:00|888.03|881.15|892.63|885.75|892.67|885.79|887.53|880.65|671
1731845100000|2024-11-17 12:05:00|892.69|885.81|893.32|886.44|895.51|888.63|892.69|885.81|611
1731845400000|2024-11-17 12:10:00|893.37|886.49|890.47|883.59|894.29|887.41|889.42|882.54|656
1731845700000|2024-11-17 12:15:00|890.48|883.6|895|888.12|895.12|888.24|887.87|880.99|744
1731846000000|2024-11-17 12:20:00|895.03|888.15|896.11|889.23|896.8|889.92|894.52|887.64|574
1731846300000|2024-11-17 12:25:00|896.08|889.2|896.3|889.42|897.19|890.31|895.76|888.88|459
1731846600000|2024-11-17 12:30:00|896.27|889.39|896.01|889.13|896.9|890.02|895.11|888.23|300
1731846900000|2024-11-17 12:35:00|896.08|889.2|896.21|889.33|896.21|889.33|894.15|887.27|595
1731847200000|2024-11-17 12:40:00|896.12|889.24|898.82|891.94|898.93|892.05|895.66|888.78|437
1731847500000|2024-11-17 12:45:00|898.78|891.9|901.04|894.16|901.5|894.62|898.51|891.63|527
1731847800000|2024-11-17 12:50:00|901.15|894.27|899.02|892.14|902.05|895.17|898.77|891.89|508
1731848100000|2024-11-17 12:55:00|899.07|892.19|899.23|892.35|899.71|892.83|898.13|891.25|368
1731848400000|2024-11-17 13:00:00|899.22|892.34|896.86|889.98|899.22|892.34|896.3|889.42|529
1731848700000|2024-11-17 13:05:00|896.85|889.97|894.28|887.4|896.85|889.97|893.76|886.88|575
1731849000000|2024-11-17 13:10:00|894.21|887.33|895.26|888.38|896.32|889.44|893.83|886.95|399
1731849300000|2024-11-17 13:15:00|895.23|888.35|891.37|884.49|895.26|888.38|890.98|884.1|618
1731849600000|2024-11-17 13:20:00|891.22|884.34|889.73|882.85|891.92|885.04|889.38|882.5|688
1731849900000|2024-11-17 13:25:00|889.74|882.86|894.17|887.29|894.84|887.96|889.74|882.86|622
1731850200000|2024-11-17 13:30:00|894.15|887.27|893.93|887.05|895.14|888.26|893.43|886.55|582
1731850500000|2024-11-17 13:35:00|893.9|887.02|888.97|882.09|894.3|887.42|887.92|881.04|842
1731850800000|2024-11-17 13:40:00|888.77|881.89|892.24|885.36|893.74|886.86|887.74|880.86|943
1731851100000|2024-11-17 13:45:00|892.19|885.31|894.17|887.29|894.66|887.78|890.56|883.68|827
1731851400000|2024-11-17 13:50:00|894.22|887.34|894.88|888|895.63|888.75|893.39|886.51|651
1731851700000|2024-11-17 13:55:00|894.79|887.91|895.01|888.13|895.11|888.23|893.64|886.76|534
1731852000000|2024-11-17 14:00:00|894.95|888.07|897.74|890.86|898.54|891.66|894.64|887.76|534
1731852300000|2024-11-17 14:05:00|897.68|890.8|896.43|889.55|899.83|892.95|896.35|889.47|593
1731852600000|2024-11-17 14:10:00|896.55|889.67|896.24|889.36|896.8|889.92|894.63|887.75|468
1731852900000|2024-11-17 14:15:00|896.34|889.46|894.02|887.14|897.41|890.53|891.69|884.81|564
1731853200000|2024-11-17 14:20:00|894.17|887.29|894.67|887.79|895.56|888.68|892.86|885.98|665
1731853500000|2024-11-17 14:25:00|894.7|887.82|889.51|882.63|894.7|887.82|889.08|882.2|676
1731853800000|2024-11-17 14:30:00|889.49|882.61|891.83|884.95|892.62|885.74|886.42|879.54|814
1731854100000|2024-11-17 14:35:00|891.84|884.96|890.21|883.33|892.17|885.29|890.15|883.27|640
1731854400000|2024-11-17 14:40:00|890.31|883.43|891.99|885.11|892.2|885.32|889.29|882.41|473
1731854700000|2024-11-17 14:45:00|892.02|885.14|890.88|884|893.42|886.54|889.26|882.38|522
1731855000000|2024-11-17 14:50:00|890.87|883.99|892.19|885.31|892.53|885.65|890.72|883.84|522
1731855300000|2024-11-17 14:55:00|892.12|885.24|893.18|886.3|893.74|886.86|891.52|884.64|492
1731855600000|2024-11-17 15:00:00|893.17|886.29|890.03|883.15|894.97|888.09|889.45|882.57|662
1731855900000|2024-11-17 15:05:00|890.07|883.19|891.66|884.78|892.79|885.91|889.97|883.09|622
1731856200000|2024-11-17 15:10:00|891.59|884.71|893.73|886.85|894.77|887.89|891.39|884.51|511
1731856500000|2024-11-17 15:15:00|893.79|886.91|892.33|885.45|894.37|887.49|891.99|885.11|546
1731856800000|2024-11-17 15:20:00|892.39|885.51|891.68|884.8|892.47|885.59|890.68|883.8|439
1731857100000|2024-11-17 15:25:00|891.62|884.74|892.92|886.04|893.79|886.91|891.4|884.52|516
1731857400000|2024-11-17 15:30:00|892.96|886.08|892.85|885.97|893.34|886.46|890.73|883.85|574
1731857700000|2024-11-17 15:35:00|892.79|885.91|894.42|887.54|894.77|887.89|890.71|883.83|594
1731858000000|2024-11-17 15:40:00|894.64|887.76|894.12|887.24|894.81|887.93|893.3|886.42|499
1731858300000|2024-11-17 15:45:00|894.08|887.2|895.24|888.36|897.35|890.47|894.08|887.2|549
1731858600000|2024-11-17 15:50:00|895.25|888.37|890.12|883.24|895.25|888.37|889.85|882.97|562
1731858900000|2024-11-17 15:55:00|890.07|883.19|891.21|884.33|891.65|884.77|889.99|883.11|502
1731859200000|2024-11-17 16:00:00|891.17|884.29|887.1|880.22|892.31|885.43|887.1|880.22|674
1731859500000|2024-11-17 16:05:00|886.85|879.97|888.85|881.97|890.36|883.48|885.85|878.97|784
1731859800000|2024-11-17 16:10:00|888.86|881.98|891.32|884.44|891.83|884.95|888.86|881.98|571
1731860100000|2024-11-17 16:15:00|891.29|884.41|893.62|886.74|894.03|887.15|890.91|884.03|464
1731860400000|2024-11-17 16:20:00|893.51|886.63|892.49|885.61|894.6|887.72|891.56|884.68|395
1731860700000|2024-11-17 16:25:00|892.45|885.57|891.99|885.11|893.22|886.34|891.9|885.02|287
1731861000000|2024-11-17 16:30:00|891.98|885.1|894.03|887.15|894.47|887.59|891.06|884.18|399
1731861300000|2024-11-17 16:35:00|893.95|887.07|893.61|886.73|893.95|887.07|892.8|885.92|193
1731861600000|2024-11-17 16:40:00|893.72|886.84|891.79|884.91|894.93|888.05|890.49|883.61|350
1731861900000|2024-11-17 16:45:00|891.78|884.9|895.09|888.21|895.74|888.86|891.28|884.4|462
1731862200000|2024-11-17 16:50:00|895.02|888.14|896.04|889.16|896.51|889.63|894.82|887.94|381
1731862500000|2024-11-17 16:55:00|895.99|889.11|896.48|889.6|897.54|890.66|895.81|888.93|345
1731862800000|2024-11-17 17:00:00|896.44|889.56|897.44|890.56|897.92|891.04|896.03|889.15|469
1731863100000|2024-11-17 17:05:00|897.53|890.65|897.44|890.56|898.02|891.14|895.84|888.96|462
1731863400000|2024-11-17 17:10:00|897.5|890.62|894.31|887.43|898.16|891.28|894.31|887.43|446
1731863700000|2024-11-17 17:15:00|894.37|887.49|893.86|886.98|894.57|887.69|890.28|883.4|574
1731864000000|2024-11-17 17:20:00|894.11|887.23|895.26|888.38|895.81|888.93|893.79|886.91|537
1731864300000|2024-11-17 17:25:00|895.39|888.51|896.71|889.83|899.01|892.13|895.09|888.21|525
1731864600000|2024-11-17 17:30:00|896.74|889.86|899.16|892.28|899.27|892.39|895.82|888.94|517
1731864900000|2024-11-17 17:35:00|899.15|892.27|900.1|893.22|901.34|894.46|898.41|891.53|470
1731865200000|2024-11-17 17:40:00|900.09|893.21|898.78|891.9|900.1|893.22|897.96|891.08|517
1731865500000|2024-11-17 17:45:00|898.8|891.92|900.19|893.31|900.41|893.53|897.21|890.33|459
1731865800000|2024-11-17 17:50:00|900.16|893.28|900.1|893.22|900.41|893.53|899.08|892.2|396
1731866100000|2024-11-17 17:55:00|900.09|893.21|898.91|892.03|900.3|893.42|898.83|891.95|295
1731866400000|2024-11-17 18:00:00|898.98|892.1|898.42|891.54|899.45|892.57|897.38|890.5|402
1731866700000|2024-11-17 18:05:00|898.43|891.55|893.86|886.98|898.45|891.57|893.48|886.6|384
1731867000000|2024-11-17 18:10:00|893.83|886.95|892.47|885.59|893.83|886.95|891.57|884.69|399
1731867300000|2024-11-17 18:15:00|892.48|885.6|888.55|881.67|892.48|885.6|886.54|879.66|502
1731867600000|2024-11-17 18:20:00|888.5|881.62|885.53|878.65|888.63|881.75|885.18|878.3|508
1731867900000|2024-11-17 18:25:00|885.58|878.7|881.47|874.59|885.78|878.9|880.81|873.93|625
1731868200000|2024-11-17 18:30:00|881.37|874.49|881.61|874.73|883.79|876.91|880.09|873.21|634
1731868500000|2024-11-17 18:35:00|881.72|874.84|880.89|874.01|883.06|876.18|880.46|873.58|572
1731868800000|2024-11-17 18:40:00|880.92|874.04|883.31|876.43|883.98|877.1|880.74|873.86|442
1731869100000|2024-11-17 18:45:00|883.42|876.54|879.03|872.15|883.72|876.84|878.99|872.11|530
1731869400000|2024-11-17 18:50:00|879.09|872.21|880.63|873.75|880.85|873.97|878.19|871.31|467
1731869700000|2024-11-17 18:55:00|880.59|873.71|878.16|871.28|880.69|873.81|878.09|871.21|409
1731870000000|2024-11-17 19:00:00|878.18|871.3|878.78|871.9|880.74|873.86|876.95|870.07|523
1731870300000|2024-11-17 19:05:00|878.93|872.05|878.23|871.35|879.06|872.18|876.79|869.91|448
1731870600000|2024-11-17 19:10:00|878.2|871.32|878.99|872.11|880.96|874.08|877.61|870.73|408
1731870900000|2024-11-17 19:15:00|879.07|872.19|878.3|871.42|880|873.12|876.28|869.4|506
1731871200000|2024-11-17 19:20:00|878.31|871.43|874.52|867.64|878.31|871.43|874.37|867.49|424
1731871500000|2024-11-17 19:25:00|874.5|867.62|877.23|870.35|877.23|870.35|873.79|866.91|400
1731871800000|2024-11-17 19:30:00|877.22|870.34|879.75|872.87|880.56|873.68|876.14|869.26|537
1731872100000|2024-11-17 19:35:00|879.77|872.89|880.46|873.58|880.72|873.84|878.66|871.78|487
1731872400000|2024-11-17 19:40:00|880.48|873.6|883.28|876.4|883.52|876.64|880.28|873.4|328
1731872700000|2024-11-17 19:45:00|883.32|876.44|884.12|877.24|884.57|877.69|882.57|875.69|390
1731873000000|2024-11-17 19:50:00|884.21|877.33|884.47|877.59|884.82|877.94|883.67|876.79|381
1731873300000|2024-11-17 19:55:00|884.46|877.58|882.97|876.09|885.16|878.28|882.75|875.87|339
1731873600000|2024-11-17 20:00:00|882.99|876.11|886.64|879.76|887.27|880.39|882.97|876.09|401
1731873900000|2024-11-17 20:05:00|886.62|879.74|889.09|882.21|889.09|882.21|886.04|879.16|435
1731874200000|2024-11-17 20:10:00|889.15|882.27|888.15|881.27|889.55|882.67|887.95|881.07|355
1731874500000|2024-11-17 20:15:00|888.19|881.31|886.82|879.94|888.57|881.69|886.41|879.53|408
1731874800000|2024-11-17 20:20:00|886.61|879.73|881.95|875.07|886.99|880.11|881.41|874.53|528
1731875100000|2024-11-17 20:25:00|881.92|875.04|877.44|870.56|881.97|875.09|875.36|868.48|586
1731875400000|2024-11-17 20:30:00|877.4|870.52|879.82|872.94|880.74|873.86|876.48|869.6|703
1731875700000|2024-11-17 20:35:00|879.81|872.93|881.43|874.55|883|876.12|879.53|872.65|551
1731876000000|2024-11-17 20:40:00|881.37|874.49|886.06|872.18|887.28|876.11|881.37|871.89|446
1731876300000|2024-11-17 20:45:00|886.02|872.14|883.59|869.71|886.03|872.15|883.47|869.59|465
1731876600000|2024-11-17 20:50:00|883.6|869.72|880.7|866.82|884.52|870.64|880.52|866.64|451
1731876900000|2024-11-17 20:55:00|880.65|866.77|881.41|867.53|881.78|867.9|879.75|865.87|363
1731877200000|2024-11-17 21:00:00|881.57|867.69|882.43|868.55|882.52|868.64|880.54|866.66|436
1731877500000|2024-11-17 21:05:00|882.57|868.69|881.4|867.52|883.78|869.9|879.73|865.85|433
1731877800000|2024-11-17 21:10:00|881.33|867.45|880.59|866.71|882.52|868.64|880.42|866.54|386
1731878100000|2024-11-17 21:15:00|880.69|866.81|878.35|864.47|880.69|866.81|877.52|863.64|499
1731878400000|2024-11-17 21:20:00|878.43|864.55|883.38|869.5|883.89|870.01|878.27|864.39|521
1731878700000|2024-11-17 21:25:00|883.33|869.45|884.83|870.95|885.36|871.48|883.29|869.41|382
1731879000000|2024-11-17 21:30:00|884.82|870.94|882.56|868.68|885.39|871.51|881.34|867.46|521
1731879300000|2024-11-17 21:35:00|882.63|868.75|878.75|864.87|882.91|869.03|877.64|863.76|472
1731879600000|2024-11-17 21:40:00|878.82|864.94|879.15|865.27|879.55|865.67|878.01|864.13|492
1731879900000|2024-11-17 21:45:00|879.37|865.49|876.24|862.36|879.45|865.57|876.05|862.17|528
1731880200000|2024-11-17 21:50:00|876.36|862.48|873.43|859.55|876.83|862.95|872.93|859.05|533
1731880500000|2024-11-17 21:55:00|873.57|859.69|868.42|861.54|873.81|862.43|868.24|858.43|374
1731880800000|2024-11-17 22:00:00|868.38|861.5|862.29|855.41|868.59|861.71|862.24|855.36|378
1731881100000|2024-11-17 22:05:00|862.04|855.16|864.34|857.46|865.94|859.06|861.54|854.66|423
1731881400000|2024-11-17 22:10:00|864.29|857.41|870.9|864.02|870.99|864.11|863.79|856.91|304
1731881700000|2024-11-17 22:15:00|870.89|864.01|871.97|865.09|873.84|866.96|869.63|862.75|439
1731882000000|2024-11-17 22:20:00|872.04|865.16|873.39|866.51|873.54|866.66|871.79|864.91|201
1731882300000|2024-11-17 22:25:00|873.34|866.46|871.14|864.26|873.34|866.46|870.69|863.81|124
1731882600000|2024-11-17 22:30:00|871.29|864.41|868.59|861.71|871.49|864.61|867.64|860.76|198
1731882900000|2024-11-17 22:35:00|868.5|861.62|866.64|859.76|869.66|862.78|866.59|859.71|237
1731883200000|2024-11-17 22:40:00|866.59|859.71|865.54|858.66|866.79|859.91|865.49|858.61|110
1731883500000|2024-11-17 22:45:00|865.59|858.71|868.09|861.21|868.24|861.36|865.55|858.67|104
1731883800000|2024-11-17 22:50:00|867.99|861.11|868.44|861.56|869.59|862.71|867.99|861.11|84
1731884100000|2024-11-17 22:55:00|868.46|861.58|867.64|860.76|868.49|861.61|866.11|859.23|227
1731884400000|2024-11-17 23:00:00|867.59|860.71|866.99|860.11|867.59|860.71|862.21|855.33|389
1731884700000|2024-11-17 23:05:00|867.14|860.26|867.34|860.46|870.54|863.66|866.29|859.41|386
1731885000000|2024-11-17 23:10:00|867.29|860.41|864.61|857.73|868.94|862.06|864.11|857.23|606
1731885300000|2024-11-17 23:15:00|864.69|857.81|866.79|859.91|867.34|860.46|862.54|855.66|652
1731885600000|2024-11-17 23:20:00|866.89|860.01|869.29|862.41|870.19|863.31|866.34|859.46|423
1731885900000|2024-11-17 23:25:00|869.24|862.36|871.39|864.51|872.19|865.31|868.5|861.62|341
1731886200000|2024-11-17 23:30:00|871.59|864.71|871.34|864.46|874.14|867.26|871.34|864.46|524
1731886500000|2024-11-17 23:35:00|871.24|864.36|870.54|863.66|872.64|865.76|868.74|861.86|552
1731886800000|2024-11-17 23:40:00|870.49|863.61|873.24|866.36|873.54|866.66|870.19|863.31|500
1731887100000|2024-11-17 23:45:00|873.14|866.26|875.54|868.66|875.54|868.66|872.39|865.51|206
1731887400000|2024-11-17 23:50:00|875.49|868.61|877.44|870.56|878.14|871.26|875.34|868.46|191
1731887700000|2024-11-17 23:55:00|877.49|870.61|878.39|871.51|879.24|872.36|877.08|870.2|197
1731888000000|2024-11-18 00:00:00|878.44|871.56|879.24|872.36|879.24|872.36|876.34|869.46|435
1731888300000|2024-11-18 00:05:00|879.34|872.46|879.69|872.81|881.89|875.01|878.84|871.96|323
1731888600000|2024-11-18 00:10:00|879.64|872.76|880.49|873.61|881.49|874.61|876.59|869.71|323
1731888900000|2024-11-18 00:15:00|880.54|873.66|878.14|871.26|880.64|873.76|875.89|869.01|474
1731889200000|2024-11-18 00:20:00|878.24|871.36|879.59|872.71|880.24|873.36|875.84|868.96|425
1731889500000|2024-11-18 00:25:00|879.54|872.66|881.89|875.01|881.99|875.11|878.34|871.46|275
1731889800000|2024-11-18 00:30:00|881.99|875.11|887.29|880.41|887.54|880.66|881.94|875.06|336
1731890100000|2024-11-18 00:35:00|887.24|880.36|895.74|888.86|895.74|888.86|886.89|880.01|381
1731890400000|2024-11-18 00:40:00|895.84|888.96|898.04|891.16|900.94|894.06|895.84|888.96|406
1731890700000|2024-11-18 00:45:00|898.09|891.21|897.24|890.36|900.89|894.01|895.65|888.77|704
1731891000000|2024-11-18 00:50:00|897.29|890.41|895.25|888.37|899.14|892.26|894.88|888|706
1731891300000|2024-11-18 00:55:00|895.3|888.42|891.76|884.88|895.64|888.76|890.9|884.02|401
1731891600000|2024-11-18 01:00:00|891.8|884.92|892.29|885.41|893.59|886.71|890.34|883.46|536
1731891900000|2024-11-18 01:05:00|892.34|885.46|894.74|887.86|896.85|889.97|892.34|885.46|467
1731892200000|2024-11-18 01:10:00|894.73|887.85|892.54|885.66|895.06|888.18|891.74|884.86|425
1731892500000|2024-11-18 01:15:00|892.51|885.63|896.44|889.56|897.68|890.8|891.28|884.4|414
1731892800000|2024-11-18 01:20:00|896.39|889.51|894.39|887.51|897.99|891.11|893.99|887.11|534
1731893100000|2024-11-18 01:25:00|894.34|887.46|896.07|889.19|897.1|890.22|894.17|887.29|618
1731893400000|2024-11-18 01:30:00|896.04|889.16|897.23|890.35|897.59|890.71|894.88|888|673
1731893700000|2024-11-18 01:35:00|897.28|890.4|898.24|891.36|898.59|891.71|896.41|889.53|549
1731894000000|2024-11-18 01:40:00|898.14|891.26|905.14|898.26|907.34|900.46|897.44|890.56|497
1731894300000|2024-11-18 01:45:00|905.18|898.3|905.69|898.81|907.34|900.46|903.79|896.91|371
1731894600000|2024-11-18 01:50:00|905.84|898.96|911.94|905.06|912.53|905.65|901.73|894.85|443
1731894900000|2024-11-18 01:55:00|912.07|905.19|913.19|906.31|917.24|910.36|911.54|904.66|476
1731895200000|2024-11-18 02:00:00|913.24|906.36|908.64|901.76|914.89|908.01|907.74|900.86|365
1731895500000|2024-11-18 02:05:00|908.54|901.66|923.14|916.26|923.29|916.41|907.99|901.11|548
1731895800000|2024-11-18 02:10:00|923.09|916.21|926.44|919.56|927.94|921.06|921.39|914.51|522
1731896100000|2024-11-18 02:15:00|926.39|919.51|923.89|917.01|927.34|920.46|923.09|916.21|397
1731896400000|2024-11-18 02:20:00|923.79|916.91|920.54|913.66|924.19|917.31|918.44|911.56|298
1731896700000|2024-11-18 02:25:00|920.59|913.71|916.54|909.66|921.59|914.71|916.54|909.66|248
1731897000000|2024-11-18 02:30:00|916.79|909.91|915.59|908.71|917.64|910.76|914.69|907.81|304
1731897300000|2024-11-18 02:35:00|915.49|908.61|915.64|908.76|917.99|911.11|913.99|907.11|399
1731897600000|2024-11-18 02:40:00|915.59|908.71|915.14|908.26|917.39|910.51|914.59|907.71|549
1731897900000|2024-11-18 02:45:00|915.09|908.21|911.54|904.66|915.99|909.11|911.09|904.21|349
1731898200000|2024-11-18 02:50:00|911.49|904.61|911.19|904.31|911.69|904.81|910.29|903.41|283
1731898500000|2024-11-18 02:55:00|911.09|904.21|910.74|903.86|912.79|905.91|910.39|903.51|363
1731898800000|2024-11-18 03:00:00|910.64|903.76|906.99|900.11|911.44|904.56|906.44|899.56|198
1731899100000|2024-11-18 03:05:00|906.94|900.06|901.64|894.76|906.94|900.06|900.94|894.06|178
1731899400000|2024-11-18 03:10:00|901.59|894.71|899.79|892.91|903.04|896.16|899.79|892.91|194
1731899700000|2024-11-18 03:15:00|899.74|892.86|899.99|893.11|900.94|894.06|898.59|891.71|232
1731900000000|2024-11-18 03:20:00|900.09|893.21|898.59|891.71|901.39|894.51|897.84|890.96|321
1731900300000|2024-11-18 03:25:00|898.64|891.76|898.49|891.61|899.49|892.61|897.64|890.76|296
1731900600000|2024-11-18 03:30:00|898.54|891.66|902.14|895.26|902.49|895.61|898.14|891.26|266
1731900900000|2024-11-18 03:35:00|902.09|895.21|903.04|896.16|903.34|896.46|901.39|894.51|271
1731901200000|2024-11-18 03:40:00|903.09|896.21|902.84|895.96|904.24|897.36|902.34|895.46|248
1731901500000|2024-11-18 03:45:00|902.79|895.91|905.14|898.26|905.44|898.56|902.49|895.61|215
1731901800000|2024-11-18 03:50:00|905.04|898.16|904.59|897.71|906.33|899.45|904.09|897.21|257
1731902100000|2024-11-18 03:55:00|904.74|897.86|906.89|900.01|906.99|900.11|904.64|897.76|167
1731902400000|2024-11-18 04:00:00|906.94|900.06|905.54|898.66|907.26|900.38|903.74|896.86|293
1731902700000|2024-11-18 04:05:00|905.84|898.96|907.14|900.26|908.49|901.61|905.84|898.96|263
1731903000000|2024-11-18 04:10:00|907.19|900.31|910.09|903.21|910.09|903.21|907.19|900.31|237
1731903300000|2024-11-18 04:15:00|910.14|903.26|909.79|902.91|911.71|904.83|909.59|902.71|246
1731903600000|2024-11-18 04:20:00|909.69|902.81|908.84|901.96|909.99|903.11|908.09|901.21|200
1731903900000|2024-11-18 04:25:00|908.79|901.91|905.79|898.91|908.84|901.96|905.39|898.51|177
1731904200000|2024-11-18 04:30:00|905.94|899.06|908.94|902.06|908.99|902.11|905.34|898.46|249
1731904500000|2024-11-18 04:35:00|908.99|902.11|911.04|904.16|912.84|905.96|908.19|901.31|265
1731904800000|2024-11-18 04:40:00|910.94|904.06|913.09|906.21|913.8|906.92|910.14|903.26|297
1731905100000|2024-11-18 04:45:00|913.24|906.36|911.49|904.61|913.44|906.56|911.09|904.21|267
1731905400000|2024-11-18 04:50:00|911.44|904.56|909.29|902.41|911.44|904.56|907.49|900.61|174
1731905700000|2024-11-18 04:55:00|909.34|902.46|906.54|899.66|909.34|902.46|906.19|899.31|185
1731906000000|2024-11-18 05:00:00|906.49|899.61|909.29|902.41|910.74|903.86|905.69|898.81|233
1731906300000|2024-11-18 05:05:00|909.34|902.46|909.24|902.36|911.74|904.86|908.39|901.51|254
1731906600000|2024-11-18 05:10:00|909.19|902.31|908.54|901.66|910.14|903.26|907.44|900.56|232
1731906900000|2024-11-18 05:15:00|908.59|901.71|912.39|905.51|912.39|905.51|908.59|901.71|278
1731907200000|2024-11-18 05:20:00|912.29|905.41|916.64|909.76|916.74|909.86|911.84|904.96|216
1731907500000|2024-11-18 05:25:00|916.69|909.81|916.94|910.06|918.34|911.46|916.39|909.51|285
1731907800000|2024-11-18 05:30:00|917.04|910.16|916.99|910.11|918.64|911.76|916.14|909.26|267
1731908100000|2024-11-18 05:35:00|917.19|910.31|915.19|908.31|917.24|910.36|914.64|907.76|314
1731908400000|2024-11-18 05:40:00|915.09|908.21|912.19|905.31|915.84|908.96|911.49|904.61|218
1731908700000|2024-11-18 05:45:00|912.04|905.16|909.74|902.86|912.74|905.86|908.99|902.11|258
1731909000000|2024-11-18 05:50:00|909.54|902.66|910.69|903.81|911.29|904.41|908.89|902.01|251
1731909300000|2024-11-18 05:55:00|910.74|903.86|910.99|904.11|911.54|904.66|908.69|901.81|234
1731909600000|2024-11-18 06:00:00|910.94|904.06|914.44|907.56|914.44|907.56|910.89|904.01|278
1731909900000|2024-11-18 06:05:00|914.69|907.81|912.29|905.41|914.69|907.81|910.79|903.91|219
1731910200000|2024-11-18 06:10:00|912.34|905.46|910.79|903.91|912.89|906.01|909.74|902.86|271
1731910500000|2024-11-18 06:15:00|910.89|904.01|915.54|908.66|915.64|908.76|910.44|903.56|285
1731910800000|2024-11-18 06:20:00|915.49|908.61|919.24|912.36|920.19|913.31|915.24|908.36|368
1731911100000|2024-11-18 06:25:00|919.34|912.46|917.89|911.01|919.64|912.76|916.74|909.86|360
1731911400000|2024-11-18 06:30:00|917.79|910.91|922.54|915.66|922.99|916.11|917.79|910.91|316
1731911700000|2024-11-18 06:35:00|922.69|915.81|923.29|916.41|923.69|916.81|921.29|914.41|277
1731912000000|2024-11-18 06:40:00|923.24|916.36|920.94|914.06|923.44|916.56|920.59|913.71|307
1731912300000|2024-11-18 06:45:00|920.89|914.01|920.59|913.71|923.04|916.16|919.94|913.06|401
1731912600000|2024-11-18 06:50:00|920.64|913.76|919.39|912.51|921.19|914.31|918.99|912.11|250
1731912900000|2024-11-18 06:55:00|919.44|912.56|924.99|918.11|925.09|918.21|919.44|912.56|244
1731913200000|2024-11-18 07:00:00|924.94|918.06|921.19|914.31|926.29|919.41|920.64|913.76|461
1731913500000|2024-11-18 07:05:00|921.24|914.36|921.74|914.86|923.04|916.16|920.94|914.06|358
1731913800000|2024-11-18 07:10:00|921.64|914.76|922.04|915.16|922.84|915.96|920.84|913.96|251
1731914100000|2024-11-18 07:15:00|922.09|915.21|925.94|919.06|927.29|920.41|919.04|912.16|475
1731914400000|2024-11-18 07:20:00|925.89|919.01|924.39|917.51|926.19|919.31|923.26|916.38|254
1731914700000|2024-11-18 07:25:00|924.34|917.46|924.19|917.31|925.34|918.46|922.94|916.06|271
1731915000000|2024-11-18 07:30:00|924.14|917.26|925.69|918.81|925.69|918.81|921.39|914.51|299
1731915300000|2024-11-18 07:35:00|925.54|918.66|925.09|918.21|925.54|918.66|921.89|915.01|483
1731915600000|2024-11-18 07:40:00|924.99|918.11|925.19|918.31|925.69|918.81|924.49|917.61|244
1731915900000|2024-11-18 07:45:00|925.14|918.26|926.74|919.86|927.15|920.27|924.89|918.01|274
1731916200000|2024-11-18 07:50:00|926.79|919.91|928.59|921.71|928.94|922.06|925.89|919.01|216
1731916500000|2024-11-18 07:55:00|928.54|921.66|926.14|919.26|928.54|921.66|925.39|918.51|159
1731916800000|2024-11-18 08:00:00|926.14|919.26|920.54|913.66|926.64|919.76|920.14|913.26|504
1731917100000|2024-11-18 08:05:00|920.39|913.51|918.79|911.91|920.49|913.61|917.84|910.96|443
1731917400000|2024-11-18 08:10:00|918.74|911.86|919.54|912.66|919.59|912.71|917.79|910.91|225
1731917700000|2024-11-18 08:15:00|919.44|912.56|915.54|908.66|919.99|913.11|914.94|908.06|228
1731918000000|2024-11-18 08:20:00|915.49|908.61|916.69|909.81|918.74|911.86|915.39|908.51|259
1731918300000|2024-11-18 08:25:00|916.64|909.76|915.24|908.36|917.49|910.61|914.89|908.01|186
1731918600000|2024-11-18 08:30:00|915.29|908.41|913.59|906.71|915.99|909.11|913.14|906.26|211
1731918900000|2024-11-18 08:35:00|913.49|906.61|913.49|906.61|914.54|907.66|912.19|905.31|202
1731919200000|2024-11-18 08:40:00|913.59|906.71|914.24|907.36|914.89|908.01|913.34|906.46|123
1731919500000|2024-11-18 08:45:00|915.19|908.31|914.04|907.16|915.19|908.31|912.54|905.66|537
1731919800000|2024-11-18 08:50:00|913.99|907.11|914.59|907.71|915.24|908.36|913.99|907.11|297
1731920100000|2024-11-18 08:55:00|914.54|907.66|915.14|908.26|915.24|908.36|912.79|905.91|208
1731920400000|2024-11-18 09:00:00|915.04|908.16|919.44|912.56|919.69|912.81|914.64|907.76|271
1731920700000|2024-11-18 09:05:00|919.34|912.46|917.49|910.61|919.34|912.46|916.44|909.56|205
1731921000000|2024-11-18 09:10:00|917.39|910.51|918.44|911.56|918.54|911.66|915.24|908.36|220
1731921300000|2024-11-18 09:15:00|918.54|911.66|921.59|914.71|921.84|914.96|918.49|911.61|252
1731921600000|2024-11-18 09:20:00|921.64|914.76|918.54|911.66|923.04|916.16|918.09|911.21|272
1731921900000|2024-11-18 09:25:00|918.29|911.41|915.84|908.96|918.39|911.51|915.14|908.26|237
1731922200000|2024-11-18 09:30:00|915.89|909.01|916.84|909.96|919.19|912.31|913.89|907.01|261
1731922500000|2024-11-18 09:35:00|916.79|909.91|912.99|906.11|916.79|909.91|911.04|904.16|403
1731922800000|2024-11-18 09:40:00|912.94|906.06|917.19|910.31|917.39|910.51|909.64|902.76|345
1731923100000|2024-11-18 09:45:00|917.24|910.36|914.79|907.91|920.79|913.91|914.19|907.31|471
1731923400000|2024-11-18 09:50:00|914.84|907.96|914.74|907.86|917.04|910.16|912.74|905.86|223
1731923700000|2024-11-18 09:55:00|914.79|907.91|917.39|910.51|918.49|911.61|914.54|907.66|155
1731924000000|2024-11-18 10:00:00|917.34|910.46|922.09|915.21|923.04|916.16|917.34|910.46|275
1731924300000|2024-11-18 10:05:00|921.99|915.11|923.39|916.51|923.39|916.51|921.24|914.36|222
1731924600000|2024-11-18 10:10:00|923.34|916.46|927.24|920.36|927.89|921.01|923.34|916.46|218
1731924900000|2024-11-18 10:15:00|926.99|920.11|922.79|915.91|927.14|920.26|921.44|914.56|498
1731925200000|2024-11-18 10:20:00|922.74|915.86|924.09|917.21|924.09|917.21|921.79|914.91|352
1731925500000|2024-11-18 10:25:00|925.24|918.36|926.94|920.06|927.19|920.31|924.09|917.21|308
1731925800000|2024-11-18 10:30:00|927.09|920.21|931.29|924.41|931.34|924.46|926.44|919.56|270
1731926100000|2024-11-18 10:35:00|931.34|924.46|939.79|932.91|939.89|933.01|931.34|924.46|317
1731926400000|2024-11-18 10:40:00|939.94|933.06|935.24|928.36|939.94|933.06|934.69|927.81|257
1731926700000|2024-11-18 10:45:00|935.19|928.31|931.94|925.06|937.24|930.36|931.85|924.97|233
1731927000000|2024-11-18 10:50:00|931.89|925.01|931.19|924.31|932.19|925.31|929.54|922.66|213
1731927300000|2024-11-18 10:55:00|931.24|924.36|929.24|922.36|932.59|925.71|929.07|922.19|181
1731927600000|2024-11-18 11:00:00|930.04|923.16|928.14|921.26|931.39|924.51|926.89|920.01|397
1731927900000|2024-11-18 11:05:00|928.24|921.36|926.19|919.31|930.64|923.76|925.99|919.11|668
1731928200000|2024-11-18 11:10:00|926.24|919.36|919.59|912.71|928.29|921.41|919.59|912.71|491
1731928500000|2024-11-18 11:15:00|919.04|912.16|918.94|912.06|920.59|913.71|916.44|909.56|326
1731928800000|2024-11-18 11:20:00|918.89|912.01|916.99|910.11|919.54|912.66|916.64|909.76|389
1731929100000|2024-11-18 11:25:00|917.04|910.16|911.89|905.01|917.04|910.16|911.69|904.81|305
1731929400000|2024-11-18 11:30:00|911.94|905.06|909.54|902.66|911.94|905.06|905.16|898.28|324
1731929700000|2024-11-18 11:35:00|909.44|902.56|902.29|895.41|909.44|902.56|901.99|895.11|364
1731930000000|2024-11-18 11:40:00|902.49|895.61|901.34|894.46|903.49|896.61|899.84|892.96|380
1731930300000|2024-11-18 11:45:00|901.29|894.41|899.49|892.61|904.39|897.51|899.04|892.16|528
1731930600000|2024-11-18 11:50:00|899.54|892.66|901.14|894.26|901.94|895.06|896.99|890.11|449
1731930900000|2024-11-18 11:55:00|901.24|894.36|900.64|893.76|901.54|894.66|897.84|890.96|369
1731931200000|2024-11-18 12:00:00|900.94|894.06|905.99|899.11|906.44|899.56|900.04|893.16|467
1731931500000|2024-11-18 12:05:00|906.04|899.16|900.09|893.21|906.49|899.61|898.29|891.41|670
1731931800000|2024-11-18 12:10:00|900.99|894.11|895.89|889.01|901.09|894.21|895.29|888.41|617
1731932100000|2024-11-18 12:15:00|895.99|889.11|900.34|893.46|900.34|893.46|895.04|888.16|430
1731932400000|2024-11-18 12:20:00|900.24|893.36|900.19|893.31|901.69|894.81|897.29|890.41|441
1731932700000|2024-11-18 12:25:00|900.09|893.21|905.44|898.56|905.44|898.56|898.86|891.98|347
1731933000000|2024-11-18 12:30:00|905.54|898.66|908.54|901.66|909.69|902.81|905.54|898.66|418
1731933300000|2024-11-18 12:35:00|908.59|901.71|908.34|901.46|908.59|901.71|905.99|899.11|402
1731933600000|2024-11-18 12:40:00|908.24|901.36|908.74|901.86|909.59|902.71|907.24|900.36|270
1731933900000|2024-11-18 12:45:00|909.49|902.61|909.79|902.91|910.19|903.31|908.99|902.11|136
1731934200000|2024-11-18 12:50:00|909.74|902.86|904.99|898.11|909.79|902.91|903.84|896.96|523
1731934500000|2024-11-18 12:55:00|904.89|898.01|904.34|897.46|905.34|898.46|903.04|896.16|573
1731934800000|2024-11-18 13:00:00|904.14|897.26|895.44|888.56|905.44|898.56|894.34|887.46|387
1731935100000|2024-11-18 13:05:00|895.29|888.41|891.24|884.36|897.89|891.01|890.99|884.11|485
1731935400000|2024-11-18 13:10:00|891.29|884.41|888.69|881.81|891.69|884.81|887.94|881.06|350
1731935700000|2024-11-18 13:15:00|889.09|882.21|891.69|884.81|894.59|887.71|887.49|880.61|675
1731936000000|2024-11-18 13:20:00|891.64|884.76|889.69|882.81|891.99|885.11|888.04|881.16|694
1731936300000|2024-11-18 13:25:00|889.94|883.06|893.54|886.66|893.54|886.66|889.94|883.06|490
1731936600000|2024-11-18 13:30:00|893.99|887.11|897.14|890.26|897.99|891.11|893.34|886.46|340
1731936900000|2024-11-18 13:35:00|897.24|890.36|898.69|891.81|899.29|892.41|894.74|887.86|349
1731937200000|2024-11-18 13:40:00|898.54|891.66|899.64|892.76|899.74|892.86|896.94|890.06|366
1731937500000|2024-11-18 13:45:00|899.59|892.71|897.09|890.21|899.59|892.71|896.59|889.71|366
1731937800000|2024-11-18 13:50:00|897.14|890.26|897.34|890.46|899.09|892.21|895.09|888.21|371
1731938100000|2024-11-18 13:55:00|896.89|890.01|891.29|884.41|897.14|890.26|890.04|883.16|376
1731938400000|2024-11-18 14:00:00|891.34|884.46|895.19|888.31|895.54|888.66|888.49|881.61|501
1731938700000|2024-11-18 14:05:00|895.24|888.36|896.04|889.16|897.84|890.96|894.24|887.36|347
1731939000000|2024-11-18 14:10:00|896.09|889.21|904.79|897.91|904.89|898.01|895.04|888.16|479
1731939300000|2024-11-18 14:15:00|904.84|897.96|910.44|903.56|910.64|903.76|904.69|897.81|547
1731939600000|2024-11-18 14:20:00|910.39|903.51|913.06|906.18|913.09|906.21|909.49|902.61|482
1731939900000|2024-11-18 14:25:00|911.71|904.83|910.75|903.87|911.71|904.83|910.42|903.54|24
1731940200000|2024-11-18 14:30:00|910.64|903.76|908.64|901.76|911.64|904.76|906.89|900.01|593
1731940500000|2024-11-18 14:35:00|908.59|901.71|907.49|900.61|910.34|903.46|906.78|899.9|534
1731940800000|2024-11-18 14:40:00|907.24|900.36|909.24|902.36|911.59|904.71|905.94|899.06|529
1731941100000|2024-11-18 14:45:00|909.04|902.16|910.24|903.36|910.24|903.36|903.57|896.69|577
1731941400000|2024-11-18 14:50:00|910.34|903.46|906.27|899.39|911.44|904.56|905.99|899.11|522
1731941700000|2024-11-18 14:55:00|906.34|899.46|911.3|904.42|911.79|904.91|902.59|895.71|522
1731942000000|2024-11-18 15:00:00|911.35|904.47|922.46|915.58|922.54|915.66|909.12|902.24|608
1731942300000|2024-11-18 15:05:00|922.29|915.41|922.44|915.56|923.14|916.26|919.94|913.06|642
1731942600000|2024-11-18 15:10:00|922.49|915.61|922.79|915.91|926.29|919.41|921.54|914.66|649
1731942900000|2024-11-18 15:15:00|922.74|915.86|917.38|910.5|923.77|916.89|914.34|907.46|681
1731943200000|2024-11-18 15:20:00|917.43|910.55|920.85|913.97|923.04|916.16|916.09|909.21|754
1731943500000|2024-11-18 15:25:00|920.83|913.95|920.64|913.76|923.09|916.21|918.74|911.86|423
1731943800000|2024-11-18 15:30:00|920.44|913.56|923.99|917.11|925.04|918.16|919.74|912.86|380
1731944100000|2024-11-18 15:35:00|924.04|917.16|926.94|920.06|928.89|922.01|923.69|916.81|463
1731944400000|2024-11-18 15:40:00|927.14|920.26|926.74|919.86|929.19|922.31|924.89|918.01|642
1731944700000|2024-11-18 15:45:00|926.69|919.81|923.69|916.81|928.44|921.56|923.29|916.41|550
1731945000000|2024-11-18 15:50:00|923.39|916.51|926.64|919.76|927.99|921.11|923.24|916.36|458
1731945300000|2024-11-18 15:55:00|926.74|919.86|925.74|918.86|928.49|921.61|924.09|917.21|548
1731945600000|2024-11-18 16:00:00|925.79|918.91|928.44|921.56|931.34|924.46|923.79|916.91|577
1731945900000|2024-11-18 16:05:00|928.69|921.81|930.34|923.46|932.09|925.21|926.89|920.01|474
1731946200000|2024-11-18 16:10:00|930.24|923.36|937.04|930.16|937.69|930.81|929.34|922.46|552
1731946500000|2024-11-18 16:15:00|937.14|930.26|938.89|932.01|940.04|933.16|934.44|927.56|485
1731946800000|2024-11-18 16:20:00|938.94|932.06|938.39|931.51|942.39|935.51|937.29|930.41|405
1731947100000|2024-11-18 16:25:00|938.49|931.61|939.34|932.46|941.24|934.36|938.04|931.16|354
1731947400000|2024-11-18 16:30:00|939.69|932.81|938.29|931.41|939.74|932.86|936.94|930.06|490
1731947700000|2024-11-18 16:35:00|938.24|931.36|932.79|925.91|938.54|931.66|932.79|925.91|491
1731948000000|2024-11-18 16:40:00|932.99|926.11|931.79|924.91|935.94|929.06|931.79|924.91|389
1731948300000|2024-11-18 16:45:00|931.54|924.66|922.14|915.26|932.99|926.11|921.99|915.11|400
1731948600000|2024-11-18 16:50:00|922.29|915.41|924.74|917.86|925.59|918.71|920.09|913.21|345
1731948900000|2024-11-18 16:55:00|924.79|917.91|925.69|918.81|925.79|918.91|922.34|915.46|338
1731949200000|2024-11-18 17:00:00|925.74|918.86|926.99|920.11|928.29|921.41|923.99|917.11|230
1731949500000|2024-11-18 17:05:00|926.94|920.06|925.89|919.01|926.99|920.11|922.3|915.42|259
1731949800000|2024-11-18 17:10:00|926.09|919.21|927.04|920.16|929.04|922.16|925.84|918.96|293
1731950100000|2024-11-18 17:15:00|926.94|920.06|928.39|921.51|928.84|921.96|924.34|917.46|270
1731950400000|2024-11-18 17:20:00|928.49|921.61|931.39|924.51|932.44|925.56|928.49|921.61|456
1731950700000|2024-11-18 17:25:00|931.44|924.56|932.49|925.61|932.94|926.06|930.24|923.36|365
1731951000000|2024-11-18 17:30:00|932.74|925.86|932.09|925.21|932.79|925.91|928.39|921.51|280
1731951300000|2024-11-18 17:35:00|931.89|925.01|931.79|924.91|932.89|926.01|929.79|922.91|443
1731951600000|2024-11-18 17:40:00|931.94|925.06|925.09|918.21|931.94|925.06|924.59|917.71|379
1731951900000|2024-11-18 17:45:00|927.39|920.51|921.54|914.66|927.39|920.51|920.29|913.41|354
1731952200000|2024-11-18 17:50:00|921.59|914.71|925.59|918.71|926.54|919.66|921.59|914.71|287
1731952500000|2024-11-18 17:55:00|925.54|918.66|925.38|918.5|926.44|919.56|924.04|917.16|190
1731952800000|2024-11-18 18:00:00|925.33|918.45|923.74|916.86|927.44|920.56|922.24|915.36|231
1731953100000|2024-11-18 18:05:00|923.94|917.06|924.04|917.16|925.74|918.86|921.64|914.76|260
1731953400000|2024-11-18 18:10:00|924.09|917.21|928.29|921.41|928.59|921.71|922.84|915.96|303
1731953700000|2024-11-18 18:15:00|928.24|921.36|927.34|920.46|930.49|923.61|927.29|920.41|275
1731954000000|2024-11-18 18:20:00|927.39|920.51|925.64|918.76|928.89|922.01|923.09|916.21|257
1731954300000|2024-11-18 18:25:00|925.59|918.71|924.79|917.91|927.99|921.11|924.34|917.46|339
1731954600000|2024-11-18 18:30:00|924.49|917.61|921.59|914.71|924.69|917.81|919.99|913.11|228
1731954900000|2024-11-18 18:35:00|921.69|914.81|921.29|914.41|925.09|918.21|920.19|913.31|388
1731955200000|2024-11-18 18:40:00|921.14|914.26|917.21|910.33|921.19|914.31|917.14|910.26|281
1731955500000|2024-11-18 18:45:00|917.16|910.28|918.04|911.16|918.89|912.01|915.34|908.46|403
1731955800000|2024-11-18 18:50:00|918.09|911.21|914.44|907.56|918.59|911.71|913.8|906.92|260
1731956100000|2024-11-18 18:55:00|914.29|907.41|912.94|906.06|914.29|907.41|909.29|902.41|298
1731956400000|2024-11-18 19:00:00|913.04|906.16|914.34|907.46|914.99|908.11|911.59|904.71|350
1731956700000|2024-11-18 19:05:00|914.29|907.41|909.89|903.01|914.29|907.41|908.09|901.21|297
1731957000000|2024-11-18 19:10:00|909.94|903.06|905.41|898.53|909.99|903.11|901.64|894.76|446
1731957300000|2024-11-18 19:15:00|905.51|898.63|899.19|892.31|905.75|898.87|898.66|891.78|475
1731957600000|2024-11-18 19:20:00|899.14|892.26|891.34|884.46|899.19|892.31|890.29|883.41|360
1731957900000|2024-11-18 19:25:00|891.29|884.41|895.74|888.86|897.87|890.99|890.24|883.36|466
1731958200000|2024-11-18 19:30:00|895.79|888.91|895.89|889.01|896.29|889.41|891.24|884.36|400
1731958500000|2024-11-18 19:35:00|895.84|888.96|902.09|895.21|902.09|895.21|895.39|888.51|407
1731958800000|2024-11-18 19:40:00|902.19|895.31|904.52|897.64|904.98|898.1|900.59|893.71|301
1731959100000|2024-11-18 19:45:00|904.44|897.56|902.94|896.06|905.14|898.26|902.24|895.36|376
1731959400000|2024-11-18 19:50:00|902.84|895.96|904.59|897.71|905.29|898.41|900.28|893.4|421
1731959700000|2024-11-18 19:55:00|904.49|897.61|905.14|898.26|906.07|899.19|903.69|896.81|236
1731960000000|2024-11-18 20:00:00|905.39|898.51|904.54|897.66|906.09|899.21|900.59|893.71|540
1731960300000|2024-11-18 20:05:00|904.69|897.81|906.09|899.21|906.09|899.21|903.49|896.61|623
1731960600000|2024-11-18 20:10:00|906.39|899.51|904.59|897.71|906.39|899.51|904.59|897.71|361
1731960900000|2024-11-18 20:15:00|903.69|896.81|905.84|898.96|906.24|899.36|899.27|892.39|400
1731961200000|2024-11-18 20:20:00|905.94|899.06|914.44|907.56|915.54|908.66|904.19|897.31|457
1731961500000|2024-11-18 20:25:00|914.57|907.69|918.69|911.81|923.09|916.21|913.98|907.1|449
1731961800000|2024-11-18 20:30:00|919.74|912.86|927.39|920.51|927.39|920.51|918.34|911.46|556
1731962100000|2024-11-18 20:35:00|927.29|920.41|922.59|915.71|928.49|921.61|922.59|915.71|338
1731962400000|2024-11-18 20:40:00|922.44|915.56|919.24|912.36|922.94|916.06|917.89|911.01|425
1731962700000|2024-11-18 20:45:00|921.59|914.71|915.19|908.31|922.1|915.22|915.19|908.31|182
1731963000000|2024-11-18 20:50:00|914.79|907.91|911.69|904.81|914.79|907.91|909.34|902.46|349
1731963300000|2024-11-18 20:55:00|911.64|904.76|916.61|909.73|916.61|909.73|911.64|904.76|284
1731963600000|2024-11-18 21:00:00|916.59|909.71|919.29|912.41|920.97|914.09|914.99|908.11|375
1731963900000|2024-11-18 21:05:00|919.24|912.36|923.63|916.75|926.29|919.41|919.24|912.36|387
1731964200000|2024-11-18 21:10:00|923.54|916.66|926.99|920.11|928.85|921.97|923.19|916.31|484
1731964500000|2024-11-18 21:15:00|927.84|920.96|927.39|920.51|928.89|922.01|926.24|919.36|568
1731964800000|2024-11-18 21:20:00|927.44|920.56|926.39|919.51|928.89|922.01|925.99|919.11|543
1731965100000|2024-11-18 21:25:00|926.44|919.56|924.69|917.81|928.39|921.51|924.69|917.81|497
1731965400000|2024-11-18 21:30:00|924.74|917.86|926.09|919.21|926.39|919.51|924.69|917.81|349
1731965700000|2024-11-18 21:35:00|925.94|919.06|926.49|919.61|928.29|921.41|925.59|918.71|337
1731966000000|2024-11-18 21:40:00|926.39|919.51|924.69|917.81|927.14|920.26|923.89|917.01|463
1731966300000|2024-11-18 21:45:00|924.74|917.86|921.99|915.11|926.24|919.36|921.09|914.21|468
1731966600000|2024-11-18 21:50:00|922.04|915.16|921.09|914.21|922.79|915.91|919.49|912.61|416
1731966900000|2024-11-18 21:55:00|921.14|914.26|921.14|914.26|921.19|914.31|919.39|912.51|592
1731967200000|2024-11-18 22:00:00|920.49|913.61|923.29|916.41|923.64|916.76|920.45|913.57|436
1731967500000|2024-11-18 22:05:00|923.33|916.45|924.97|918.09|925.78|918.9|922.19|915.31|566
1731967800000|2024-11-18 22:10:00|925.01|918.13|926.88|920|927.13|920.25|925.01|918.13|508
1731968100000|2024-11-18 22:15:00|926.92|920.04|926.37|919.49|927.84|920.96|925.79|918.91|485
1731968400000|2024-11-18 22:20:00|926.38|919.5|927.19|920.31|928.44|921.56|926.33|919.45|362
1731968700000|2024-11-18 22:25:00|927.2|920.32|927.59|920.71|928.22|921.34|927.02|920.14|360
1731969000000|2024-11-18 22:30:00|927.62|920.74|926.77|919.89|928.09|921.21|926.61|919.73|303
1731969300000|2024-11-18 22:35:00|926.84|919.96|927.08|920.2|928.18|921.3|926.8|919.92|254
1731969600000|2024-11-18 22:40:00|927.09|920.21|925.32|918.44|927.45|920.57|925.29|918.41|289
1731969900000|2024-11-18 22:45:00|925.28|918.4|924.33|917.45|925.39|918.51|923.42|916.54|121
1731970200000|2024-11-18 22:50:00|924.6|917.72|924.92|918.04|925.13|918.25|923.72|916.84|187
1731970500000|2024-11-18 22:55:00|924.94|918.06|922.89|916.01|924.94|918.06|922.89|916.01|162
1731970800000|2024-11-18 23:00:00|923.64|916.76|922.79|915.91|924.09|917.21|921.49|914.61|239
1731971100000|2024-11-18 23:05:00|922.74|915.86|919.79|912.91|922.74|915.86|919.79|912.91|256
1731971400000|2024-11-18 23:10:00|919.49|912.61|919.09|912.21|919.49|912.61|916.89|910.01|337
1731971700000|2024-11-18 23:15:00|919.04|912.16|915.29|908.41|919.09|912.21|915.29|908.41|173
1731972000000|2024-11-18 23:20:00|915.24|908.36|911.39|904.51|915.24|908.36|911.39|904.51|266
1731972300000|2024-11-18 23:25:00|911.09|904.21|909.84|902.96|911.19|904.31|909.39|902.51|174
1731972600000|2024-11-18 23:30:00|909.39|902.51|919.29|912.41|919.49|912.61|909.34|902.46|416
1731972900000|2024-11-18 23:35:00|919.39|912.51|920.34|913.46|920.39|913.51|916.59|909.71|314
1731973200000|2024-11-18 23:40:00|920.47|913.59|924.54|917.66|925.74|918.86|920.47|913.59|338
1731973500000|2024-11-18 23:45:00|924.64|917.76|930.94|924.06|931.59|924.71|924.58|917.7|533
1731973800000|2024-11-18 23:50:00|931.34|924.46|929.09|922.21|932.54|925.66|928.44|921.56|543
1731974100000|2024-11-18 23:55:00|929.04|922.16|927.54|920.66|929.19|922.31|925.29|918.41|321
1731974400000|2024-11-19 00:00:00|927.59|920.71|934.49|927.61|936.14|929.26|927.54|920.66|488
1731974700000|2024-11-19 00:05:00|934.59|927.71|933.2|926.32|939.24|932.36|932.09|925.21|546
1731975000000|2024-11-19 00:10:00|933.09|926.21|928.64|921.76|934.96|928.08|927.99|921.11|371
1731975300000|2024-11-19 00:15:00|929.14|922.26|923.29|916.41|929.14|922.26|922.69|915.81|481
1731975600000|2024-11-19 00:20:00|923.09|916.21|921.19|914.31|924.29|917.41|919.79|912.91|540
1731975900000|2024-11-19 00:25:00|921.14|914.26|922.94|916.06|926.04|919.16|920.39|913.51|633
1731976200000|2024-11-19 00:30:00|922.89|916.01|921.19|914.31|923.84|916.96|918.39|911.51|458
1731976500000|2024-11-19 00:35:00|921.29|914.41|923.54|916.66|927.09|920.21|919.79|912.91|724
1731976800000|2024-11-19 00:40:00|923.64|916.76|926.34|919.46|927.09|920.21|923.64|916.76|725
1731977100000|2024-11-19 00:45:00|926.29|919.41|924.84|917.96|926.54|919.66|922.39|915.51|816
1731977400000|2024-11-19 00:50:00|924.79|917.91|925.74|918.86|926.59|919.71|922.94|916.06|746
1731977700000|2024-11-19 00:55:00|925.69|918.81|917.64|910.76|925.69|918.81|917.39|910.51|370
1731978000000|2024-11-19 01:00:00|917.69|910.81|918.79|911.91|919.89|913.01|916.19|909.31|503
1731978300000|2024-11-19 01:05:00|918.64|911.76|920.84|913.96|921.49|914.61|918.14|911.26|422
1731978600000|2024-11-19 01:10:00|920.79|913.91|920.94|914.06|923.84|916.96|920.19|913.31|602
1731978900000|2024-11-19 01:15:00|920.64|913.76|923.69|916.81|924.63|917.75|920.07|913.19|467
1731979200000|2024-11-19 01:20:00|923.59|916.71|925.33|918.45|925.73|918.85|923.44|916.56|385
1731979500000|2024-11-19 01:25:00|925.28|918.4|923.62|916.74|925.28|918.4|922.99|916.11|367
1731979800000|2024-11-19 01:30:00|923.49|916.61|925.84|918.96|926.89|920.01|923.49|916.61|296
1731980100000|2024-11-19 01:35:00|925.89|919.01|926.84|919.96|928.69|921.81|924.94|918.06|365
1731980400000|2024-11-19 01:40:00|926.99|920.11|926.92|920.04|927.93|921.05|925.24|918.36|323
1731980700000|2024-11-19 01:45:00|926.87|919.99|924.08|917.2|927.52|920.64|923.99|917.11|346
1731981000000|2024-11-19 01:50:00|923.94|917.06|921.54|914.66|923.94|917.06|920.07|913.19|249
1731981300000|2024-11-19 01:55:00|921.57|914.69|918.69|911.81|921.84|914.96|918.34|911.46|188
1731981600000|2024-11-19 02:00:00|919.19|912.31|921.29|914.41|921.59|914.71|917.94|911.06|425
1731981900000|2024-11-19 02:05:00|921.24|914.36|920.79|913.91|921.39|914.51|919.09|912.21|371
1731982200000|2024-11-19 02:10:00|920.69|913.81|919.49|912.61|921.69|914.81|919.39|912.51|313
1731982500000|2024-11-19 02:15:00|919.59|912.71|923.39|916.51|924.19|917.31|919.49|912.61|316
1731982800000|2024-11-19 02:20:00|923.34|916.46|921.44|914.56|923.69|916.81|920.99|914.11|406
1731983100000|2024-11-19 02:25:00|921.49|914.61|922.79|915.91|923.84|916.96|921.44|914.56|387
1731983400000|2024-11-19 02:30:00|922.94|916.06|918.49|911.61|922.99|916.11|918.29|911.41|325
1731983700000|2024-11-19 02:35:00|918.44|911.56|918.89|912.01|919.59|912.71|918.44|911.56|273
1731984000000|2024-11-19 02:40:00|919.04|912.16|919.49|912.61|921.19|914.31|918.69|911.81|392
1731984300000|2024-11-19 02:45:00|919.59|912.71|917.89|911.01|919.84|912.96|917.69|910.81|216
1731984600000|2024-11-19 02:50:00|917.74|910.86|917.29|910.41|919.44|912.56|917.29|910.41|264
1731984900000|2024-11-19 02:55:00|916.89|910.01|918.59|911.71|918.59|911.71|916.69|909.81|220
1731985200000|2024-11-19 03:00:00|918.79|911.91|921.44|914.56|922.94|916.06|918.74|911.86|402
1731985500000|2024-11-19 03:05:00|921.39|914.51|922.19|915.31|922.84|915.96|920.84|913.96|507
1731985800000|2024-11-19 03:10:00|922.14|915.26|919.64|912.76|922.39|915.51|919.09|912.21|312
1731986100000|2024-11-19 03:15:00|919.59|912.71|917.14|910.26|919.64|912.76|916.79|909.91|509
1731986400000|2024-11-19 03:20:00|917.19|910.31|919.19|912.31|919.49|912.61|915.89|909.01|478
1731986700000|2024-11-19 03:25:00|919.24|912.36|918.54|911.66|919.89|913.01|918.04|911.16|541
1731987000000|2024-11-19 03:30:00|918.49|911.61|917.99|911.11|918.69|911.81|916.19|909.31|491
1731987300000|2024-11-19 03:35:00|917.94|911.06|917.94|911.06|918.89|912.01|917.49|910.61|333
1731987600000|2024-11-19 03:40:00|917.99|911.11|919.49|912.61|920.29|913.41|917.29|910.41|337
1731987900000|2024-11-19 03:45:00|919.44|912.56|920.19|913.31|921.94|915.06|919.39|912.51|344
1731988200000|2024-11-19 03:50:00|920.14|913.26|918.34|911.46|920.39|913.51|918.09|911.21|365
1731988500000|2024-11-19 03:55:00|918.39|911.51|918.74|911.86|921.29|914.41|918.29|911.41|276
1731988800000|2024-11-19 04:00:00|918.79|911.91|920.19|913.31|922.59|915.71|918.74|911.86|522
1731989100000|2024-11-19 04:05:00|920.14|913.26|922.09|915.21|922.34|915.46|919.04|912.16|464
1731989400000|2024-11-19 04:10:00|922.04|915.16|923.29|916.41|924.19|917.31|920.49|913.61|299
1731989700000|2024-11-19 04:15:00|923.24|916.36|921.99|915.11|924.89|918.01|920.19|913.31|464
1731990000000|2024-11-19 04:20:00|922.09|915.21|918.94|912.06|924.54|917.66|918.89|912.01|613
1731990300000|2024-11-19 04:25:00|918.89|912.01|918.44|911.56|922.89|916.01|918.39|911.51|624
1731990600000|2024-11-19 04:30:00|918.34|911.46|921.69|914.81|922.44|915.56|918.34|911.46|534
1731990900000|2024-11-19 04:35:00|921.84|914.96|924.79|917.91|925.19|918.31|921.29|914.41|385
1731991200000|2024-11-19 04:40:00|924.84|917.96|924.79|917.91|925.49|918.61|921.39|914.51|277
1731991500000|2024-11-19 04:45:00|924.89|918.01|919.24|912.36|925.29|918.41|917.34|910.46|467
1731991800000|2024-11-19 04:50:00|919.19|912.31|918.89|912.01|920.99|914.11|916.89|910.01|554
1731992100000|2024-11-19 04:55:00|918.84|911.96|919.14|912.26|919.84|912.96|915.89|909.01|441
1731992400000|2024-11-19 05:00:00|919.19|912.31|923.84|916.96|923.84|916.96|915.79|908.91|532
1731992700000|2024-11-19 05:05:00|923.79|916.91|924.04|917.16|925.59|918.71|922.99|916.11|581
1731993000000|2024-11-19 05:10:00|923.99|917.11|924.34|917.46|924.74|917.86|922.94|916.06|510
1731993300000|2024-11-19 05:15:00|924.29|917.41|922.39|915.51|926.49|919.61|922.34|915.46|526
1731993600000|2024-11-19 05:20:00|922.29|915.41|919.49|912.61|922.49|915.61|919.49|912.61|413
1731993900000|2024-11-19 05:25:00|918.94|912.06|921.29|914.41|922.59|915.71|916.89|910.01|566
1731994200000|2024-11-19 05:30:00|920.84|913.96|922.79|915.91|922.99|916.11|917.68|910.8|390
1731994500000|2024-11-19 05:35:00|922.74|915.86|925.14|918.26|925.69|918.81|922.49|915.61|247
1731994800000|2024-11-19 05:40:00|925.09|918.21|924.84|917.96|926.44|919.56|924.84|917.96|275
1731995100000|2024-11-19 05:45:00|924.52|917.64|926.59|919.71|926.99|920.11|923.94|917.06|220
1731995400000|2024-11-19 05:50:00|926.74|919.86|929.34|922.46|931.39|924.51|925.94|919.06|294
1731995700000|2024-11-19 05:55:00|929.29|922.41|933.14|926.26|933.24|926.36|929.19|922.31|222
1731996000000|2024-11-19 06:00:00|933.19|926.31|932.94|926.06|933.49|926.61|931.49|924.61|391
1731996300000|2024-11-19 06:05:00|933.04|926.16|935.19|928.31|935.89|929.01|932.89|926.01|287
1731996600000|2024-11-19 06:10:00|935.34|928.46|932.14|925.26|935.34|928.46|932.04|925.16|449
1731996900000|2024-11-19 06:15:00|931.79|924.91|927.89|921.01|932.89|926.01|927.84|920.96|277
1731997200000|2024-11-19 06:20:00|927.82|920.94|927.99|921.11|928.54|921.66|927.29|920.41|191
1731997500000|2024-11-19 06:25:00|928.04|921.16|930.69|923.81|930.94|924.06|927.99|921.11|223
1731997800000|2024-11-19 06:30:00|930.79|923.91|933.39|926.51|933.49|926.61|930.64|923.76|299
1731998100000|2024-11-19 06:35:00|933.34|926.46|933.89|927.01|935.54|928.66|933.09|926.21|339
1731998400000|2024-11-19 06:40:00|933.79|926.91|931.54|924.66|934.54|927.66|930.89|924.01|383
1731998700000|2024-11-19 06:45:00|931.59|924.71|931.14|924.26|931.99|925.11|928.19|921.31|440
1731999000000|2024-11-19 06:50:00|931.19|924.31|931.84|924.96|931.99|925.11|928.64|921.76|584
1731999300000|2024-11-19 06:55:00|931.74|924.86|930.59|923.71|933.49|926.61|930.29|923.41|438
1731999600000|2024-11-19 07:00:00|930.54|923.66|926.69|919.81|930.79|923.91|926.54|919.66|258
1731999900000|2024-11-19 07:05:00|926.79|919.91|925.74|918.86|928.04|921.16|925.59|918.71|333
1732000200000|2024-11-19 07:10:00|925.69|918.81|922.09|915.21|925.74|918.86|922.09|915.21|33
1732000500000|2024-11-19 07:15:00|922.19|915.31|919.79|912.91|923.99|917.11|919.79|912.91|374
1732000800000|2024-11-19 07:20:00|919.84|912.96|922.69|915.81|922.84|915.96|919.79|912.91|450
1732001100000|2024-11-19 07:25:00|922.64|915.76|922.74|915.86|923.19|916.31|921.89|915.01|562
1732001400000|2024-11-19 07:30:00|922.79|915.91|925.49|918.61|925.59|918.71|922.54|915.66|437
1732001700000|2024-11-19 07:35:00|925.34|918.46|924.39|917.51|925.69|918.81|923.29|916.41|483
1732002000000|2024-11-19 07:40:00|924.09|917.21|922.04|915.16|924.39|917.51|921.99|915.11|378
1732002300000|2024-11-19 07:45:00|922.09|915.21|921.24|914.36|923.04|916.16|920.49|913.61|513
1732002600000|2024-11-19 07:50:00|921.29|914.41|919.79|912.91|921.79|914.91|919.79|912.91|292
1732002900000|2024-11-19 07:55:00|919.84|912.96|919.19|912.31|919.84|912.96|919.19|912.31|21
1732003200000|2024-11-19 08:00:00|918.34|911.46|919.39|912.51|920.49|913.61|917.54|910.66|196
1732003500000|2024-11-19 08:05:00|919.35|912.47|920.64|913.76|922.99|916.11|918.79|911.91|225
1732003800000|2024-11-19 08:10:00|920.59|913.71|922.52|915.64|924.94|918.06|918.59|911.71|301
1732004100000|2024-11-19 08:15:00|923.64|916.76|918.39|911.51|923.64|916.76|918.39|911.51|416
1732004400000|2024-11-19 08:20:00|918.79|911.91|921.29|914.41|923.59|916.71|918.54|911.66|494
1732004700000|2024-11-19 08:25:00|921.24|914.36|920.89|914.01|924.84|917.96|919.49|912.61|544
1732005000000|2024-11-19 08:30:00|920.19|913.31|923.24|916.36|923.39|916.51|920.19|913.31|196
1732005300000|2024-11-19 08:35:00|923.19|916.31|918.97|912.09|924.09|917.21|918.97|912.09|222
1732005600000|2024-11-19 08:40:00|918.74|911.86|921.89|915.01|922.34|915.46|918.24|911.36|264
1732005900000|2024-11-19 08:45:00|921.94|915.06|924.14|917.26|924.14|917.26|920.17|913.29|289
1732006200000|2024-11-19 08:50:00|924.09|917.21|927.44|920.56|927.44|920.56|923.04|916.16|180
1732006500000|2024-11-19 08:55:00|927.34|920.46|929.84|922.96|929.94|923.06|925.79|918.91|171
1732006800000|2024-11-19 09:00:00|930.29|923.41|932.29|925.41|932.29|925.41|929.49|922.61|405
1732007100000|2024-11-19 09:05:00|932.24|925.36|940.39|933.51|945.39|938.51|932.19|925.31|387
1732007400000|2024-11-19 09:10:00|940.59|933.71|941.64|934.76|943.79|936.91|938.49|931.61|359
1732007700000|2024-11-19 09:15:00|941.49|934.61|936.59|929.71|944.94|938.06|936.29|929.41|280
1732008000000|2024-11-19 09:20:00|936.54|929.66|932.54|925.66|936.69|929.81|931.79|924.91|293
1732008300000|2024-11-19 09:25:00|932.59|925.71|927.03|920.15|932.69|925.81|926.82|919.94|260
1732008600000|2024-11-19 09:30:00|926.94|920.06|930.24|923.36|930.29|923.41|925.09|918.21|393
1732008900000|2024-11-19 09:35:00|930.39|923.51|929.89|923.01|932.84|925.96|928.04|921.16|480
1732009200000|2024-11-19 09:40:00|929.74|922.86|927.22|920.34|930.14|923.26|927.04|920.16|399
1732009500000|2024-11-19 09:45:00|927.27|920.39|929.54|922.66|929.54|922.66|925.14|918.26|277
1732009800000|2024-11-19 09:50:00|929.49|922.61|934.39|927.51|935.04|928.16|928.14|921.26|308
1732010100000|2024-11-19 09:55:00|934.54|927.66|933.64|926.76|936.74|929.86|933.64|926.76|269
1732010400000|2024-11-19 10:00:00|933.79|926.91|931.49|924.61|934.19|927.31|931.39|924.51|438
1732010700000|2024-11-19 10:05:00|931.69|924.81|927.99|921.11|931.89|925.01|927.24|920.36|291
1732011000000|2024-11-19 10:10:00|927.89|921.01|930.09|923.21|930.09|923.21|927.19|920.31|381
1732011300000|2024-11-19 10:15:00|929.79|922.91|932.34|925.46|933.54|926.66|928.34|921.46|293
1732011600000|2024-11-19 10:20:00|932.24|925.36|937.79|930.91|938.19|931.31|931.94|925.06|271
1732011900000|2024-11-19 10:25:00|937.74|930.86|937.59|930.71|937.79|930.91|935.59|928.71|284
1732012200000|2024-11-19 10:30:00|937.44|930.56|945.14|938.26|946.34|939.46|936.09|929.21|526
1732012500000|2024-11-19 10:35:00|944.89|938.01|949.79|942.91|949.89|943.01|944.84|937.96|416
1732012800000|2024-11-19 10:40:00|949.64|942.76|947.89|941.01|949.74|942.86|945.74|938.86|377
1732013100000|2024-11-19 10:45:00|947.69|940.81|945.44|938.56|948.19|941.31|943.64|936.76|426
1732013400000|2024-11-19 10:50:00|945.49|938.61|944.69|937.81|949.69|942.81|944.44|937.56|300
1732013700000|2024-11-19 10:55:00|944.64|937.76|950.04|943.16|950.89|944.01|944.39|937.51|428
1732014000000|2024-11-19 11:00:00|949.99|943.11|953.69|946.81|953.74|946.86|948.79|941.91|382
1732014300000|2024-11-19 11:05:00|953.59|946.71|952.54|945.66|954.39|947.51|951.59|944.71|320
1732014600000|2024-11-19 11:10:00|952.29|945.41|953.39|946.51|954.44|947.56|950.19|943.31|434
1732014900000|2024-11-19 11:15:00|953.34|946.46|950.79|943.91|954.39|947.51|947.59|940.71|362
1732015200000|2024-11-19 11:20:00|950.69|943.81|951.09|944.21|952.09|945.21|947.84|940.96|394
1732015500000|2024-11-19 11:25:00|951.14|944.26|950.23|943.35|955.24|948.36|949.11|942.23|286
1732015800000|2024-11-19 11:30:00|949.88|943|955.39|948.51|955.64|948.76|949.64|942.76|416
1732016100000|2024-11-19 11:35:00|955.44|948.56|957.99|951.11|958.34|951.46|954.74|947.86|401
1732016400000|2024-11-19 11:40:00|957.74|950.86|958.99|952.11|960.69|953.81|955.74|948.86|317
1732016700000|2024-11-19 11:45:00|959.64|952.76|952.29|945.41|959.79|952.91|951.34|944.46|586
1732017000000|2024-11-19 11:50:00|952.24|945.36|953.19|946.31|954.14|947.26|951.59|944.71|462
1732017300000|2024-11-19 11:55:00|953.14|946.26|955.09|948.21|955.99|949.11|952.34|945.46|499
1732017600000|2024-11-19 12:00:00|955.14|948.26|957.74|950.86|957.79|950.91|953.34|946.46|551
1732017900000|2024-11-19 12:05:00|957.59|950.71|958.74|951.86|959.84|952.96|956.89|950.01|507
1732018200000|2024-11-19 12:10:00|958.89|952.01|963.69|956.81|963.69|956.81|958.74|951.86|258
1732018500000|2024-11-19 12:15:00|963.89|957.01|965.64|958.76|966.74|959.86|963.89|957.01|524
1732018800000|2024-11-19 12:20:00|965.59|958.71|960.99|954.11|967.04|960.16|957.59|950.71|525
1732019100000|2024-11-19 12:25:00|960.94|954.06|959.84|952.96|961.04|954.16|958.94|952.06|573
1732019400000|2024-11-19 12:30:00|959.79|952.91|954.59|947.71|960.84|953.96|954.19|947.31|518
1732019700000|2024-11-19 12:35:00|954.64|947.76|951.64|944.76|954.69|947.81|951.39|944.51|328
1732020000000|2024-11-19 12:40:00|951.79|944.91|949.69|942.81|952.19|945.31|949.69|942.81|348
1732020300000|2024-11-19 12:45:00|948.64|941.76|947.94|941.06|949.94|943.06|946.09|939.21|301
1732020600000|2024-11-19 12:50:00|947.74|940.86|949.99|943.11|950.94|944.06|946.89|940.01|225
1732020900000|2024-11-19 12:55:00|949.89|943.01|952.94|946.06|954.39|947.51|949.31|942.43|254
1732021200000|2024-11-19 13:00:00|953.84|946.96|949.64|942.76|955.59|948.71|949.64|942.76|648
1732021500000|2024-11-19 13:05:00|949.59|942.71|948.24|941.36|949.69|942.81|947.39|940.51|614
1732021800000|2024-11-19 13:10:00|948.29|941.41|944.24|937.36|948.64|941.76|942.59|935.71|375
1732022100000|2024-11-19 13:15:00|943.49|936.61|937.06|930.18|943.69|936.81|937.04|930.16|291
1732022400000|2024-11-19 13:20:00|937.19|930.31|934.14|927.26|937.79|930.91|933.49|926.61|278
1732022700000|2024-11-19 13:25:00|934.09|927.21|935.99|929.11|935.99|929.11|932.59|925.71|319
1732023000000|2024-11-19 13:30:00|935.94|929.06|931.69|924.81|935.94|929.06|929.69|922.81|444
1732023300000|2024-11-19 13:35:00|931.79|924.91|935.29|928.41|935.54|928.66|929.54|922.66|427
1732023600000|2024-11-19 13:40:00|935.34|928.46|932.09|925.21|935.79|928.91|930.69|923.81|414
1732023900000|2024-11-19 13:45:00|932.64|925.76|933.64|926.76|934.69|927.81|931.84|924.96|751
1732024200000|2024-11-19 13:50:00|933.69|926.81|925.64|918.76|934.39|927.51|925.59|918.71|609
1732024500000|2024-11-19 13:55:00|925.59|918.71|923.29|916.41|928.29|921.41|923.29|916.41|503
1732024800000|2024-11-19 14:00:00|923.34|916.46|928.94|922.06|931.19|924.31|923.29|916.41|721
1732025100000|2024-11-19 14:05:00|928.99|922.11|933.39|926.51|933.49|926.61|924.29|917.41|732
1732025400000|2024-11-19 14:10:00|933.49|926.61|935.29|928.41|935.49|928.61|930.44|923.56|725
1732025700000|2024-11-19 14:15:00|934.99|928.11|934.14|927.26|937.84|930.96|933.64|926.76|423
1732026000000|2024-11-19 14:20:00|934.09|927.21|931.29|924.41|934.54|927.66|930.44|923.56|514
1732026300000|2024-11-19 14:25:00|931.34|924.46|933.69|926.81|934.64|927.76|930.29|923.41|342
1732026600000|2024-11-19 14:30:00|934.09|927.21|927.29|920.41|934.44|927.56|926.89|920.01|606
1732026900000|2024-11-19 14:35:00|927.49|920.61|931.74|924.86|932.69|925.81|925.59|918.71|756
1732027200000|2024-11-19 14:40:00|931.69|924.81|937.09|930.21|937.29|930.41|930.64|923.76|556
1732027500000|2024-11-19 14:45:00|937.04|930.16|933.24|926.36|938.59|931.71|931.99|925.11|690
1732027800000|2024-11-19 14:50:00|933.19|926.31|931.64|924.76|933.99|927.11|930.64|923.76|761
1732028100000|2024-11-19 14:55:00|931.69|924.81|929.89|923.01|932.69|925.81|928.49|921.61|508
1732028400000|2024-11-19 15:00:00|929.99|923.11|935.79|928.91|937.09|930.21|928.99|922.11|755
1732028700000|2024-11-19 15:05:00|935.74|928.86|937.49|930.61|937.64|930.76|934.24|927.36|679
1732029000000|2024-11-19 15:10:00|937.54|930.66|936.04|929.16|937.99|931.11|935.74|928.86|619
1732029300000|2024-11-19 15:15:00|936.24|929.36|933.44|926.56|936.24|929.36|932.64|925.76|727
1732029600000|2024-11-19 15:20:00|933.39|926.51|930.64|923.76|933.39|926.51|929.09|922.21|616
1732029900000|2024-11-19 15:25:00|930.59|923.71|929.99|923.11|931.79|924.91|929.14|922.26|667
1732030200000|2024-11-19 15:30:00|929.89|923.01|935.69|928.81|935.79|928.91|929.49|922.61|622
1732030500000|2024-11-19 15:35:00|935.64|928.76|935.39|928.51|936.74|929.86|934.39|927.51|610
1732030800000|2024-11-19 15:40:00|935.44|928.56|936.44|929.56|936.64|929.76|933.59|926.71|669
1732031100000|2024-11-19 15:45:00|935.59|928.71|940.99|934.11|940.99|934.11|935.59|928.71|334
1732031400000|2024-11-19 15:50:00|941.09|934.21|938.44|931.56|944.14|937.26|938.44|931.56|250
1732031700000|2024-11-19 15:55:00|938.54|931.66|942.74|935.86|942.84|935.96|938.54|931.66|273
1732032000000|2024-11-19 16:00:00|943.69|936.81|946.14|939.26|946.59|939.71|943.49|936.61|463
1732032300000|2024-11-19 16:05:00|946.09|939.21|943.44|936.56|946.44|939.56|942.39|935.51|603
1732032600000|2024-11-19 16:10:00|943.49|936.61|946.59|939.71|947.89|941.01|943.49|936.61|456
1732032900000|2024-11-19 16:15:00|946.54|939.66|949.69|942.81|949.69|942.81|946.54|939.66|263
1732033200000|2024-11-19 16:20:00|949.99|943.11|950.14|943.26|950.59|943.71|949.69|942.81|346
1732033500000|2024-11-19 16:25:00|950.19|943.31|951.09|944.21|951.19|944.31|949.04|942.16|544
1732033800000|2024-11-19 16:30:00|951.19|944.31|948.29|941.41|951.19|944.31|948.29|941.41|553
1732034100000|2024-11-19 16:35:00|948.49|941.61|947.99|941.11|949.59|942.71|947.99|941.11|628
1732034400000|2024-11-19 16:40:00|948.04|941.16|946.39|939.51|949.99|943.11|946.39|939.51|345
1732034700000|2024-11-19 16:45:00|946.44|939.56|944.89|938.01|947.19|940.31|944.09|937.21|487
1732035000000|2024-11-19 16:50:00|944.84|937.96|945.54|938.66|946.39|939.51|943.99|937.11|625
1732035300000|2024-11-19 16:55:00|945.44|938.56|946.04|939.16|946.69|939.81|945.09|938.21|543
1732035600000|2024-11-19 17:00:00|945.99|939.11|940.59|933.71|946.04|939.16|940.39|933.51|268
1732035900000|2024-11-19 17:05:00|940.64|933.76|945.04|938.16|945.54|938.66|940.39|933.51|383
1732036200000|2024-11-19 17:10:00|944.99|938.11|940.69|933.81|944.99|938.11|940.39|933.51|468
1732036500000|2024-11-19 17:15:00|940.94|934.06|942.44|935.56|942.74|935.86|940.94|934.06|542
1732036800000|2024-11-19 17:20:00|942.49|935.61|942.19|935.31|943.69|936.81|940.84|933.96|456
1732037100000|2024-11-19 17:25:00|942.14|935.26|942.19|935.31|942.19|935.31|940.49|933.61|278
1732037400000|2024-11-19 17:30:00|941.79|934.91|946.29|939.41|946.29|939.41|941.09|934.21|319
1732037700000|2024-11-19 17:35:00|946.34|939.46|951.74|944.86|952.04|945.16|945.04|938.16|368
1732038000000|2024-11-19 17:40:00|951.59|944.71|950.09|943.21|951.99|945.11|948.39|941.51|360
1732038300000|2024-11-19 17:45:00|950.49|943.61|948.44|941.56|952.09|945.21|947.89|941.01|695
1732038600000|2024-11-19 17:50:00|948.54|941.66|946.69|939.81|949.34|942.46|946.64|939.76|630
1732038900000|2024-11-19 17:55:00|946.64|939.76|948.34|941.46|949.39|942.51|946.59|939.71|516
1732039200000|2024-11-19 18:00:00|948.29|941.41|949.34|942.46|951.19|944.31|947.34|940.46|481
1732039500000|2024-11-19 18:05:00|949.29|942.41|951.79|944.91|951.79|944.91|948.19|941.31|442
1732039800000|2024-11-19 18:10:00|952.34|945.46|952.99|946.11|953.14|946.26|951.24|944.36|427
1732040100000|2024-11-19 18:15:00|952.89|946.01|949.19|942.31|954.79|947.91|948.19|941.31|502
1732040400000|2024-11-19 18:20:00|949.29|942.41|946.39|939.51|949.89|943.01|946.39|939.51|568
1732040700000|2024-11-19 18:25:00|946.79|939.91|949.94|943.06|950.89|944.01|946.39|939.51|591
1732041000000|2024-11-19 18:30:00|949.99|943.11|947.09|940.21|950.59|943.71|946.59|939.71|556
1732041300000|2024-11-19 18:35:00|947.14|940.26|949.19|942.31|949.44|942.56|946.59|939.71|427
1732041600000|2024-11-19 18:40:00|949.24|942.36|948.34|941.46|949.39|942.51|946.59|939.71|413
1732041900000|2024-11-19 18:45:00|948.39|941.51|949.29|942.41|951.29|944.41|947.49|940.61|562
1732042200000|2024-11-19 18:50:00|949.34|942.46|952.29|945.41|954.79|947.91|948.44|941.56|589
1732042500000|2024-11-19 18:55:00|952.24|945.36|951.04|944.16|954.79|947.91|950.64|943.76|532
1732042800000|2024-11-19 19:00:00|951.09|944.21|949.09|942.21|952.34|945.46|946.59|939.71|696
1732043100000|2024-11-19 19:05:00|949.14|942.26|949.59|942.71|952.14|945.26|948.29|941.41|683
1732043400000|2024-11-19 19:10:00|949.64|942.76|955.39|948.51|955.39|948.51|949.59|942.71|348
1732043700000|2024-11-19 19:15:00|955.64|948.76|950.89|944.01|956.09|949.21|949.84|942.96|429
1732044000000|2024-11-19 19:20:00|950.79|943.91|949.99|943.11|951.94|945.06|947.24|940.36|285
1732044300000|2024-11-19 19:25:00|949.79|942.91|949.89|943.01|950.99|944.11|949.24|942.36|225
1732044600000|2024-11-19 19:30:00|949.99|943.11|949.79|942.91|950.99|944.11|947.69|940.81|387
1732044900000|2024-11-19 19:35:00|949.54|942.66|948.79|941.91|949.99|943.11|947.69|940.81|368
1732045200000|2024-11-19 19:40:00|948.69|941.81|949.69|942.81|951.29|944.41|948.49|941.61|253
1732045500000|2024-11-19 19:45:00|949.39|942.51|947.74|940.86|950.19|943.31|947.34|940.46|338
1732045800000|2024-11-19 19:50:00|947.69|940.81|946.74|939.86|948.94|942.06|946.69|939.81|311
1732046100000|2024-11-19 19:55:00|946.69|939.81|943.69|936.81|946.74|939.86|943.39|936.51|181
1732046400000|2024-11-19 20:00:00|943.74|936.86|947.99|941.11|947.99|941.11|942.59|935.71|371
1732046700000|2024-11-19 20:05:00|947.89|941.01|948.34|941.46|949.59|942.71|947.69|940.81|309
1732047000000|2024-11-19 20:10:00|948.39|941.51|946.44|939.56|948.54|941.66|946.39|939.51|250
1732047300000|2024-11-19 20:15:00|946.39|939.51|944.79|937.91|946.59|939.71|944.39|937.51|302
1732047600000|2024-11-19 20:20:00|944.64|937.76|938.09|931.21|944.64|937.76|938.09|931.21|142
1732047900000|2024-11-19 20:25:00|938.24|931.36|939.34|932.46|939.54|932.66|937.09|930.21|364
1732048200000|2024-11-19 20:30:00|938.34|931.46|936.89|930.01|939.89|933.01|936.09|929.21|251
1732048500000|2024-11-19 20:35:00|936.84|929.96|933.99|927.11|937.59|930.71|933.09|926.21|153
1732048800000|2024-11-19 20:40:00|933.9|927.02|933.34|926.46|934.59|927.71|930.74|923.86|218
1732049100000|2024-11-19 20:45:00|934.09|927.21|929.19|922.31|934.44|927.56|929.19|922.31|456
1732049400000|2024-11-19 20:50:00|929.24|922.36|926.19|919.31|929.54|922.66|926.19|919.31|273
1732049700000|2024-11-19 20:55:00|925.69|918.81|929.99|923.11|930.39|923.51|925.29|918.41|456
1732050000000|2024-11-19 21:00:00|928.94|922.06|933.34|926.46|933.64|926.76|928.94|922.06|324
1732050300000|2024-11-19 21:05:00|933.49|926.61|928.74|921.86|933.49|926.61|927.87|920.99|216
1732050600000|2024-11-19 21:10:00|928.69|921.81|928.49|921.61|929.39|922.51|926.84|919.96|300
1732050900000|2024-11-19 21:15:00|928.44|921.56|926.84|919.96|930.09|923.21|926.74|919.86|240
1732051200000|2024-11-19 21:20:00|926.74|919.86|928.49|921.61|929.89|923.01|922.79|915.91|272
1732051500000|2024-11-19 21:25:00|928.44|921.56|936.84|929.96|937.54|930.66|928.09|921.21|278
1732051800000|2024-11-19 21:30:00|936.89|930.01|933.69|926.81|940.54|933.66|932.84|925.96|293
1732052100000|2024-11-19 21:35:00|933.74|926.86|929.39|922.51|933.89|927.01|928.24|921.36|230
1732052400000|2024-11-19 21:40:00|929.44|922.56|933.29|926.41|933.84|926.96|929.29|922.41|292
1732052700000|2024-11-19 21:45:00|933.24|926.36|935.44|928.56|935.84|928.96|931.49|924.61|269
1732053000000|2024-11-19 21:50:00|935.47|928.59|937.24|930.36|937.24|930.36|934.74|927.86|158
1732053300000|2024-11-19 21:55:00|937.29|930.41|938.82|931.94|939.45|932.57|937.09|930.21|178
1732053600000|2024-11-19 22:00:00|938.85|931.97|938.59|931.71|940.55|933.67|937.49|930.61|514
1732053900000|2024-11-19 22:05:00|938.65|931.77|933.91|927.03|939.05|932.17|933.71|926.83|374
1732054200000|2024-11-19 22:10:00|933.89|927.01|934.8|927.92|934.8|927.92|932.42|925.54|366
1732054500000|2024-11-19 22:15:00|934.79|927.91|932.89|926.01|935.06|928.18|932.82|925.94|457
1732054800000|2024-11-19 22:20:00|933.06|926.18|929.31|922.43|933.35|926.47|929.09|922.21|415
1732055100000|2024-11-19 22:25:00|929.36|922.48|926.97|920.09|930.59|923.71|926.62|919.74|408
1732055400000|2024-11-19 22:30:00|926.96|920.08|925.68|918.8|926.96|920.08|922.19|915.31|476
1732055700000|2024-11-19 22:35:00|925.73|918.85|925.48|918.6|926.08|919.2|924.16|917.28|367
1732056000000|2024-11-19 22:40:00|925.49|918.61|927.29|920.41|927.29|920.41|924.27|917.39|266
1732056300000|2024-11-19 22:45:00|927.3|920.42|928.05|921.17|928.11|921.23|927.27|920.39|135
1732056600000|2024-11-19 22:50:00|928.04|921.16|927.77|920.89|929.17|922.29|926.29|919.41|255
1732056900000|2024-11-19 22:55:00|927.78|920.9|929.69|922.81|929.69|922.81|927.64|920.76|259
1732057200000|2024-11-19 23:00:00|929.64|922.76|933.99|927.11|934.04|927.16|928.84|921.96|237
1732057500000|2024-11-19 23:05:00|933.89|927.01|936.24|929.36|936.29|929.41|933.14|926.26|136
1732057800000|2024-11-19 23:10:00|936.19|929.31|937.84|930.96|938.59|931.71|935.34|928.46|185
1732058100000|2024-11-19 23:15:00|937.79|930.91|939.74|932.86|940.39|933.51|937.19|930.31|253
1732058400000|2024-11-19 23:20:00|939.69|932.81|940.94|934.06|941.64|934.76|938.89|932.01|279
1732058700000|2024-11-19 23:25:00|940.89|934.01|941.34|934.46|941.69|934.81|938.64|931.76|208
1732059000000|2024-11-19 23:30:00|942.19|935.31|941.89|935.01|942.39|935.51|941.19|934.31|281
1732059300000|2024-11-19 23:35:00|941.84|934.96|943.39|936.51|943.39|936.51|941.39|934.51|106
1732059600000|2024-11-19 23:40:00|943.69|936.81|943.09|936.21|944.29|937.41|942.84|935.96|263
1732059900000|2024-11-19 23:45:00|943.04|936.16|944.39|937.51|944.39|937.51|942.49|935.61|193
1732060200000|2024-11-19 23:50:00|944.79|937.91|944.99|938.11|945.89|939.01|944.79|937.91|83
1732060500000|2024-11-19 23:55:00|944.94|938.06|944.34|937.46|945.34|938.46|943.89|937.01|175
1732060800000|2024-11-20 00:00:00|944.19|937.31|942.59|935.71|944.44|937.56|941.94|935.06|172
1732061100000|2024-11-20 00:05:00|942.64|935.76|942.74|935.86|943.49|936.61|941.89|935.01|331
1732061400000|2024-11-20 00:10:00|942.79|935.91|937.84|930.96|943.14|936.26|937.74|930.86|513
1732061700000|2024-11-20 00:15:00|937.79|930.91|937.39|930.51|941.19|934.31|937.39|930.51|418
1732062000000|2024-11-20 00:20:00|937.04|930.16|931.99|925.11|937.74|930.86|931.79|924.91|136
1732062300000|2024-11-20 00:25:00|931.94|925.06|927.69|920.81|932.09|925.21|927.64|920.76|163
1732062600000|2024-11-20 00:30:00|927.74|920.86|930.29|923.41|931.29|924.41|927.09|920.21|293
1732062900000|2024-11-20 00:35:00|930.34|923.46|930.69|923.81|932.69|925.81|929.14|922.26|310
1732063200000|2024-11-20 00:40:00|930.64|923.76|931.39|924.51|933.44|926.56|930.19|923.31|410
1732063500000|2024-11-20 00:45:00|931.59|924.71|929.79|922.91|931.94|925.06|929.54|922.66|275
1732063800000|2024-11-20 00:50:00|929.69|922.81|931.99|925.11|932.39|925.51|928.09|921.21|281
1732064100000|2024-11-20 00:55:00|931.94|925.06|929.49|922.61|932.74|925.86|929.49|922.61|290
1732064400000|2024-11-20 01:00:00|929.44|922.56|934.14|927.26|934.14|927.26|928.89|922.01|309
1732064700000|2024-11-20 01:05:00|934.19|927.31|932.39|925.51|934.89|928.01|931.24|924.36|392
1732065000000|2024-11-20 01:10:00|932.74|925.86|931.29|924.41|933.34|926.46|930.69|923.81|390
1732065300000|2024-11-20 01:15:00|930.24|923.36|926.69|919.81|930.34|923.46|926.64|919.76|223
1732065600000|2024-11-20 01:20:00|926.51|919.63|921.14|914.26|926.74|919.86|921.14|914.26|123
1732065900000|2024-11-20 01:25:00|921.04|914.16|920.59|913.71|921.69|914.81|919.44|912.56|266
1732066200000|2024-11-20 01:30:00|920.54|913.66|924.39|917.51|925.29|918.41|919.29|912.41|299
1732066500000|2024-11-20 01:35:00|924.44|917.56|925.64|918.76|925.99|919.11|922.94|916.06|321
1732066800000|2024-11-20 01:40:00|925.69|918.81|919.19|912.31|925.69|918.81|919.14|912.26|165
1732067100000|2024-11-20 01:45:00|919.14|912.26|917.74|910.86|921.29|914.41|916.45|909.57|261
1732067400000|2024-11-20 01:50:00|917.69|910.81|917.74|910.86|921.59|914.71|917.54|910.66|278
1732067700000|2024-11-20 01:55:00|917.79|910.91|919.54|912.66|919.69|912.81|917.79|910.91|342
1732068000000|2024-11-20 02:00:00|919.59|912.71|918.84|911.96|919.64|912.76|916.54|909.66|333
1732068300000|2024-11-20 02:05:00|918.79|911.91|915.99|909.11|919.29|912.41|914.59|907.71|209
1732068600000|2024-11-20 02:10:00|916.04|909.16|915.44|908.56|916.79|909.91|913.39|906.51|278
1732068900000|2024-11-20 02:15:00|915.49|908.61|915.74|908.86|916.04|909.16|912.54|905.66|387
1732069200000|2024-11-20 02:20:00|915.79|908.91|916.29|909.41|917.14|910.26|914.69|907.81|256
1732069500000|2024-11-20 02:25:00|916.14|909.26|916.94|910.06|918.74|911.86|915.34|908.46|222
1732069800000|2024-11-20 02:30:00|917.04|910.16|914.14|907.26|917.09|910.21|913|906.12|231
1732070100000|2024-11-20 02:35:00|914.19|907.31|911.29|904.41|915.94|909.06|910.09|903.21|285
1732070400000|2024-11-20 02:40:00|911.44|904.56|912.69|905.81|913.39|906.51|910.49|903.61|351
1732070700000|2024-11-20 02:45:00|912.54|905.66|915.64|908.76|915.99|909.11|912.04|905.16|375
1732071000000|2024-11-20 02:50:00|915.59|908.71|913.74|906.86|915.94|909.06|913.39|906.51|331
1732071300000|2024-11-20 02:55:00|913.75|906.87|912.45|905.57|915.74|908.86|911.69|904.81|374
1732071600000|2024-11-20 03:00:00|912.49|905.61|907.24|900.36|912.99|906.11|906.89|900.01|377
1732071900000|2024-11-20 03:05:00|907.29|900.41|908.79|901.91|908.79|901.91|905.49|898.61|415
1732072200000|2024-11-20 03:10:00|908.84|901.96|904.74|897.86|909.39|902.51|904.74|897.86|265
1732072500000|2024-11-20 03:15:00|904.79|897.91|901.34|894.46|906.04|899.16|901.14|894.26|415
1732072800000|2024-11-20 03:20:00|901.39|894.51|900.79|893.91|901.53|894.65|898.84|891.96|367
1732073100000|2024-11-20 03:25:00|900.84|893.96|899.69|892.81|901.74|894.86|899.69|892.81|265
1732073400000|2024-11-20 03:30:00|900.64|893.76|895.89|889.01|900.79|893.91|895.89|889.01|291
1732073700000|2024-11-20 03:35:00|895.94|889.06|900.24|893.36|900.29|893.41|895.89|889.01|528
1732074000000|2024-11-20 03:40:00|900.19|893.31|906.19|899.31|906.59|899.71|900.09|893.21|475
1732074300000|2024-11-20 03:45:00|905.54|898.66|907.27|900.39|907.34|900.46|905.44|898.56|343
1732074600000|2024-11-20 03:50:00|907.32|900.44|906.39|899.51|907.94|901.06|906.29|899.41|277
1732074900000|2024-11-20 03:55:00|906.54|899.66|907.34|900.46|908.14|901.26|905.19|898.31|134
1732075200000|2024-11-20 04:00:00|907.69|900.81|904.99|898.11|907.89|901.01|903.94|897.06|239
1732075500000|2024-11-20 04:05:00|904.94|898.06|904.79|897.91|905.64|898.76|903.44|896.56|389
1732075800000|2024-11-20 04:10:00|904.74|897.86|906.14|899.26|906.49|899.61|902.84|895.96|468
1732076100000|2024-11-20 04:15:00|906.19|899.31|907.34|900.46|907.39|900.51|904.04|897.16|621
1732076400000|2024-11-20 04:20:00|907.29|900.41|909.29|902.41|909.54|902.66|906.99|900.11|461
1732076700000|2024-11-20 04:25:00|909.24|902.36|910.19|903.31|910.19|903.31|908.84|901.96|380
1732077000000|2024-11-20 04:30:00|909.34|902.46|910.54|903.66|910.54|903.66|908.59|901.71|127
1732077300000|2024-11-20 04:35:00|910.49|903.61|912.34|905.46|912.34|905.46|909.94|903.06|107
1732077600000|2024-11-20 04:40:00|912.39|905.51|915.14|908.26|915.43|908.55|912.24|905.36|173
1732077900000|2024-11-20 04:45:00|915.09|908.21|913.44|906.56|915.09|908.21|912.84|905.96|301
1732078200000|2024-11-20 04:50:00|913.49|906.61|914.29|907.41|915.19|908.31|912.79|905.91|474
1732078500000|2024-11-20 04:55:00|914.24|907.36|915.39|908.51|916.74|909.86|913.99|907.11|401
1732078800000|2024-11-20 05:00:00|915.44|908.56|912.19|905.31|916.04|909.16|910.79|903.91|502
1732079100000|2024-11-20 05:05:00|912.39|905.51|914.14|907.26|914.79|907.91|910.99|904.11|502
1732079400000|2024-11-20 05:10:00|914.19|907.31|913.94|907.06|914.74|907.86|912.24|905.36|483
1732079700000|2024-11-20 05:15:00|912.99|906.11|915.49|908.61|915.49|908.61|910.39|903.51|253
1732080000000|2024-11-20 05:20:00|915.44|908.56|923.09|916.21|923.79|916.91|915.44|908.56|303
1732080300000|2024-11-20 05:25:00|923.14|916.26|927.34|920.46|928.69|921.81|923.14|916.26|340
1732080600000|2024-11-20 05:30:00|927.29|920.41|930.19|923.31|930.24|923.36|926.39|919.51|334
1732080900000|2024-11-20 05:35:00|930.24|923.36|927.04|920.16|931.44|924.56|927.04|920.16|299
1732081200000|2024-11-20 05:40:00|926.64|919.76|929.54|922.66|930.34|923.46|926.64|919.76|266
1732081500000|2024-11-20 05:45:00|929.79|922.91|926.69|919.81|929.99|923.11|925.34|918.46|432
1732081800000|2024-11-20 05:50:00|926.79|919.91|929.69|922.81|931.29|924.41|925.94|919.06|555
1732082100000|2024-11-20 05:55:00|929.74|922.86|928.04|921.16|929.79|922.91|927.04|920.16|376
1732082400000|2024-11-20 06:00:00|927.99|921.11|931.79|924.91|932.39|925.51|926.94|920.06|444
1732082700000|2024-11-20 06:05:00|931.74|924.86|927.94|921.06|931.74|924.86|927.94|921.06|497
1732083000000|2024-11-20 06:10:00|927.99|921.11|924.64|917.76|928.19|921.31|924.49|917.61|506
1732083300000|2024-11-20 06:15:00|924.69|917.81|924.14|917.26|926.09|919.21|923.34|916.46|540
1732083600000|2024-11-20 06:20:00|924.19|917.31|924.99|918.11|925.74|918.86|924.04|917.16|503
1732083900000|2024-11-20 06:25:00|924.94|918.06|921.64|914.76|924.99|918.11|921.24|914.36|410
1732084200000|2024-11-20 06:30:00|921.69|914.81|920.69|913.81|922.89|916.01|920.59|913.71|340
1732084500000|2024-11-20 06:35:00|920.74|913.86|917.19|910.31|921.09|914.21|916.94|910.06|220
1732084800000|2024-11-20 06:40:00|917.04|910.16|915.39|908.51|917.19|910.31|915.39|908.51|63
1732085100000|2024-11-20 06:45:00|915.29|908.41|916.94|910.06|916.94|910.06|914.29|907.41|253
1732085400000|2024-11-20 06:50:00|916.84|909.96|916.39|909.51|917.19|910.31|915.84|908.96|214
1732085700000|2024-11-20 06:55:00|916.44|909.56|913.29|906.41|917.19|910.31|913.29|906.41|211
1732086000000|2024-11-20 07:00:00|913.39|906.51|910.49|903.61|914.44|907.56|910.29|903.41|340
1732086300000|2024-11-20 07:05:00|910.54|903.66|910.34|903.46|911.84|904.96|909.69|902.81|363
1732086600000|2024-11-20 07:10:00|910.39|903.51|911.99|905.11|911.99|905.11|909.69|902.81|503
1732086900000|2024-11-20 07:15:00|912.04|905.16|913.84|906.96|913.99|907.11|910.44|903.56|504
1732087200000|2024-11-20 07:20:00|913.89|907.01|914.04|907.16|914.69|907.81|912.24|905.36|537
1732087500000|2024-11-20 07:25:00|914.09|907.21|914.39|907.51|914.94|908.06|912.89|906.01|432
1732087800000|2024-11-20 07:30:00|914.44|907.56|914.74|907.86|916.89|910.01|914.14|907.26|468
1732088100000|2024-11-20 07:35:00|914.79|907.91|913.39|906.51|915.99|909.11|913.29|906.41|306
1732088400000|2024-11-20 07:40:00|913.59|906.71|914.39|907.51|914.39|907.51|913.24|906.36|187
1732088700000|2024-11-20 07:45:00|913.99|907.11|913.69|906.81|915.19|908.31|913.24|906.36|130
1732089000000|2024-11-20 07:50:00|913.64|906.76|914.39|907.51|915.04|908.16|913.64|906.76|117
1732089300000|2024-11-20 07:55:00|914.29|907.41|914.24|907.36|915.09|908.21|914.19|907.31|112
1732089600000|2024-11-20 08:00:00|913.99|907.11|913.64|906.76|914.69|907.81|912.19|905.31|506
1732089900000|2024-11-20 08:05:00|913.59|906.71|916.04|909.16|916.19|909.31|912.99|906.11|509
1732090200000|2024-11-20 08:10:00|916.09|909.21|914.09|907.21|916.19|909.31|912.99|906.11|495
1732090500000|2024-11-20 08:15:00|913.29|906.41|917.44|910.56|918.59|911.71|913.25|906.37|273
1732090800000|2024-11-20 08:20:00|917.39|910.51|916.09|909.21|918.49|911.61|915.64|908.76|206
1732091100000|2024-11-20 08:25:00|916.19|909.31|921.09|914.21|921.34|914.46|916.19|909.31|164
1732091400000|2024-11-20 08:30:00|921.59|914.71|919.39|912.51|921.69|914.81|918.89|912.01|291
1732091700000|2024-11-20 08:35:00|919.34|912.46|921.89|915.01|922.09|915.21|919.34|912.46|289
1732092000000|2024-11-20 08:40:00|921.84|914.96|922.89|916.01|922.89|916.01|921.29|914.41|281
1732092300000|2024-11-20 08:45:00|923.19|916.31|921.99|915.11|923.19|916.31|921.04|914.16|415
1732092600000|2024-11-20 08:50:00|922.09|915.21|920.94|914.06|923.19|916.31|920.84|913.96|378
1732092900000|2024-11-20 08:55:00|920.89|914.01|918.09|911.21|920.99|914.11|917.39|910.51|275
1732093200000|2024-11-20 09:00:00|918.04|911.16|917.14|910.26|919.89|913.01|917.04|910.16|448
1732093500000|2024-11-20 09:05:00|917.24|910.36|915.39|908.51|918.34|911.46|915.09|908.21|291
1732093800000|2024-11-20 09:10:00|915.34|908.46|918.09|911.21|918.79|911.91|915.09|908.21|553
1732094100000|2024-11-20 09:15:00|917.49|910.61|921.89|915.01|922.04|915.16|916.89|910.01|290
1732094400000|2024-11-20 09:20:00|921.94|915.06|920.49|913.61|924.64|917.76|920.49|913.61|264
1732094700000|2024-11-20 09:25:00|920.44|913.56|921.19|914.31|922.84|915.96|920.24|913.36|292
1732095000000|2024-11-20 09:30:00|922.04|915.16|918.49|911.61|922.69|915.81|918.49|911.61|419
1732095300000|2024-11-20 09:35:00|918.59|911.71|919.84|912.96|920.64|913.76|918.49|911.61|482
1732095600000|2024-11-20 09:40:00|919.79|912.91|922.79|915.91|924.39|917.51|919.69|912.81|481
1732095900000|2024-11-20 09:45:00|922.84|915.96|920.59|913.71|923.29|916.41|920.59|913.71|413
1732096200000|2024-11-20 09:50:00|920.54|913.66|918.49|911.61|921.19|914.31|918.49|911.61|152
1732096500000|2024-11-20 09:55:00|918.59|911.71|918.74|911.86|919.64|912.76|918.49|911.61|419
1732096800000|2024-11-20 10:00:00|918.18|911.3|918.94|912.06|919.29|912.41|916.09|909.21|298
1732097100000|2024-11-20 10:05:00|918.89|912.01|919.94|913.06|920.94|914.06|916.74|909.86|248
1732097400000|2024-11-20 10:10:00|919.89|913.01|916.94|910.06|920.04|913.16|916.94|910.06|292
1732097700000|2024-11-20 10:15:00|916.99|910.11|916.34|909.46|917.99|911.11|915.84|908.96|215
1732098000000|2024-11-20 10:20:00|916.29|909.41|915.99|909.11|916.74|909.86|914.94|908.06|198
1732098600000|2024-11-20 10:30:00|914.89|908.01|914.79|907.91|915.09|908.21|913.04|906.16|276
1732098900000|2024-11-20 10:35:00|914.59|907.71|914.89|908.01|915.29|908.41|913.49|906.61|309
1732099200000|2024-11-20 10:40:00|914.99|908.11|916.09|909.21|916.39|909.51|914.59|907.71|258
1732099500000|2024-11-20 10:45:00|915.14|908.26|913.64|906.76|915.29|908.41|913.49|906.61|174
1732099800000|2024-11-20 10:50:00|913.69|906.81|911.49|904.61|914.49|907.61|911.49|904.61|144
1732100100000|2024-11-20 10:55:00|911.44|904.56|908.44|901.56|911.54|904.66|908.34|901.46|77
1732100400000|2024-11-20 11:00:00|908.39|901.51|904.14|897.26|908.64|901.76|903.99|897.11|132
1732100700000|2024-11-20 11:05:00|904.19|897.31|903.44|896.56|904.39|897.51|900.64|893.76|241
1732101000000|2024-11-20 11:10:00|903.54|896.66|899.99|893.11|905.54|898.66|899.99|893.11|311
1732101300000|2024-11-20 11:15:00|901.69|894.81|904.99|898.11|905.89|899.01|901.49|894.61|547
1732101600000|2024-11-20 11:20:00|904.94|898.06|908.89|902.01|910.89|904.01|904.59|897.71|385
1732101900000|2024-11-20 11:25:00|908.84|901.96|906.49|899.61|908.89|902.01|906.09|899.21|482
1732102200000|2024-11-20 11:30:00|906.54|899.66|904.49|897.61|906.99|900.11|904.39|897.51|340
1732102500000|2024-11-20 11:35:00|904.44|897.56|903.19|896.31|904.94|898.06|902.39|895.51|542
1732102800000|2024-11-20 11:40:00|903.24|896.36|903.79|896.91|904.39|897.51|902.59|895.71|461
1732103100000|2024-11-20 11:45:00|903.69|896.81|905.94|899.06|906.09|899.21|901.49|894.61|327
1732103400000|2024-11-20 11:50:00|905.89|899.01|904.79|897.91|906.94|900.06|904.64|897.76|478
1732103700000|2024-11-20 11:55:00|904.84|897.96|905.59|898.71|906.29|899.41|903.69|896.81|531
1732104000000|2024-11-20 12:00:00|905.54|898.66|904.09|897.21|905.84|898.96|904.09|897.21|523
1732104300000|2024-11-20 12:05:00|904.14|897.26|903.49|896.61|905.44|898.56|903.14|896.26|496
1732104600000|2024-11-20 12:10:00|903.54|896.66|902.99|896.11|903.84|896.96|901.49|894.61|429
1732104900000|2024-11-20 12:15:00|902.14|895.26|900.44|893.56|902.49|895.61|899.09|892.21|391
1732105200000|2024-11-20 12:20:00|900.49|893.61|900.34|893.46|900.84|893.96|897.74|890.86|356
1732105500000|2024-11-20 12:25:00|900.29|893.41|900.59|893.71|901.14|894.26|898.69|891.81|259
1732105800000|2024-11-20 12:30:00|901.34|894.46|899.04|892.16|902.84|895.96|898.99|892.11|450
1732106100000|2024-11-20 12:35:00|898.99|892.11|903.44|896.56|903.74|896.86|898.99|892.11|498
1732106400000|2024-11-20 12:40:00|903.49|896.61|902.44|895.56|905.54|898.66|902.09|895.21|577
1732106700000|2024-11-20 12:45:00|902.49|895.61|895.89|889.01|902.54|895.66|895.89|889.01|364
1732107000000|2024-11-20 12:50:00|895.74|888.86|900.19|893.31|901.54|894.66|894.14|887.26|598
1732107300000|2024-11-20 12:55:00|900.29|893.41|898.69|891.81|901.79|894.91|898.69|891.81|557
1732107600000|2024-11-20 13:00:00|898.74|891.86|894.49|887.61|900.64|893.76|893.99|887.11|685
1732107900000|2024-11-20 13:05:00|894.64|887.76|901.09|894.21|901.39|894.51|894.64|887.76|682
1732108200000|2024-11-20 13:10:00|901.04|894.16|902.34|895.46|903.79|896.91|900.39|893.51|645
1732108500000|2024-11-20 13:15:00|901.49|894.61|908.34|901.46|909.89|903.01|901.14|894.26|639
1732108800000|2024-11-20 13:20:00|908.29|901.41|908.14|901.26|911|904.12|906.69|899.81|570
1732109100000|2024-11-20 13:25:00|908.19|901.31|907.71|900.83|908.79|901.91|906.14|899.26|365
1732109400000|2024-11-20 13:30:00|908.44|901.56|902.59|895.71|908.59|901.71|900.09|893.21|736
1732109700000|2024-11-20 13:35:00|902.69|895.81|901.24|894.36|904.29|897.41|901.24|894.36|626
1732110000000|2024-11-20 13:40:00|901.19|894.31|903.14|896.26|903.94|897.06|899.49|892.61|601
1732110300000|2024-11-20 13:45:00|903.19|896.31|904.89|898.01|907.04|900.16|902.99|896.11|608
1732110600000|2024-11-20 13:50:00|904.94|898.06|905.39|898.51|905.99|899.11|904.34|897.46|625
1732110900000|2024-11-20 13:55:00|905.34|898.46|910.19|903.31|910.19|903.31|905.34|898.46|461
1732111200000|2024-11-20 14:00:00|909.99|903.11|914.74|907.86|915.05|908.17|909.34|902.46|347
1732111500000|2024-11-20 14:05:00|914.79|907.91|920.84|913.96|922.99|916.11|913.88|907|411
1732111800000|2024-11-20 14:10:00|920.79|913.91|921.29|914.41|924.74|917.86|919.13|912.25|582
1732112100000|2024-11-20 14:15:00|921.39|914.51|917.44|910.56|923.74|916.86|915.04|908.16|646
1732112400000|2024-11-20 14:20:00|917.42|910.54|914.18|907.3|918.04|911.16|911.24|904.36|539
1732112700000|2024-11-20 14:25:00|914.13|907.25|912.19|905.31|915.03|908.15|911.99|905.11|379
1732113000000|2024-11-20 14:30:00|912.14|905.26|911.84|904.96|913.84|906.96|908.89|902.01|569
1732113300000|2024-11-20 14:35:00|911.79|904.91|900.88|894|911.79|904.91|900.59|893.71|670
1732113600000|2024-11-20 14:40:00|900.84|893.96|902.98|896.1|904.29|897.41|898.42|891.54|676
1732113900000|2024-11-20 14:45:00|902.88|896|906.99|900.11|908.54|901.66|901.94|895.06|636
1732114200000|2024-11-20 14:50:00|906.95|900.07|903.74|896.86|908.19|901.31|903.44|896.56|619
1732114500000|2024-11-20 14:55:00|903.64|896.76|904.57|897.69|906.09|899.21|902.59|895.71|368
1732114800000|2024-11-20 15:00:00|905.34|898.46|904.24|897.36|906.99|900.11|901.69|894.81|821
1732115100000|2024-11-20 15:05:00|904.29|897.41|897.59|890.71|904.39|897.51|897.59|890.71|353
1732115400000|2024-11-20 15:10:00|897.09|890.21|899.74|892.86|900.59|893.71|896.39|889.51|591
1732115700000|2024-11-20 15:15:00|899.79|892.91|900.14|893.26|901.59|894.71|897.84|890.96|833
1732116000000|2024-11-20 15:20:00|900.09|893.21|903.14|896.26|903.79|896.91|898.39|891.51|707
1732116300000|2024-11-20 15:25:00|903.09|896.21|903.29|896.41|905.69|898.81|903.04|896.16|620
1732116600000|2024-11-20 15:30:00|903.24|896.36|902.49|895.61|903.49|896.61|901.09|894.21|395
1732116900000|2024-11-20 15:35:00|902.44|895.56|901.99|895.11|902.69|895.81|898.59|891.71|739
1732117200000|2024-11-20 15:40:00|902.04|895.16|902.54|895.66|903.49|896.61|899.74|892.86|686
1732117500000|2024-11-20 15:45:00|902.49|895.61|905.69|898.81|905.69|898.81|902.49|895.61|502
1732117800000|2024-11-20 15:50:00|905.64|898.76|905.19|898.31|906.39|899.51|904.14|897.26|591
1732118100000|2024-11-20 15:55:00|905.24|898.36|907.29|900.41|907.29|900.41|905.09|898.21|385
1732118400000|2024-11-20 16:00:00|907.19|900.31|908.74|901.86|909.24|902.36|905.79|898.91|512
1732118700000|2024-11-20 16:05:00|908.79|901.91|904.64|897.76|908.99|902.11|901.74|894.86|736
1732119000000|2024-11-20 16:10:00|904.69|897.81|899.59|892.71|904.69|897.81|899.49|892.61|664
1732119300000|2024-11-20 16:15:00|898.68|891.8|896.44|889.56|899.09|892.21|892.84|885.96|262
1732119600000|2024-11-20 16:20:00|896.47|889.59|890.84|883.96|897.69|890.81|890.84|883.96|383
1732119900000|2024-11-20 16:25:00|890.89|884.01|886.74|879.86|892.05|885.17|886.54|879.66|500
1732120200000|2024-11-20 16:30:00|887.54|880.66|890.94|884.06|890.94|884.06|882.19|875.31|594
1732120500000|2024-11-20 16:35:00|890.99|884.11|886.59|879.71|892.99|886.11|882.99|876.11|716
1732120800000|2024-11-20 16:40:00|886.54|879.66|888.54|881.66|888.89|882.01|884.69|877.81|823
1732121100000|2024-11-20 16:45:00|888.49|881.61|884.44|877.56|889.19|882.31|884.39|877.51|805
1732121400000|2024-11-20 16:50:00|884.49|877.61|887.84|880.96|889.79|882.91|883.04|876.16|790
1732121700000|2024-11-20 16:55:00|887.89|881.01|887.29|880.41|888.89|882.01|886.14|879.26|686
1732122000000|2024-11-20 17:00:00|887.24|880.36|892.24|885.36|892.49|885.61|887.09|880.21|772
1732122300000|2024-11-20 17:05:00|892.29|885.41|891.04|884.16|893.89|887.01|889.34|882.46|592
1732122600000|2024-11-20 17:10:00|891.09|884.21|887.44|880.56|891.89|885.01|885.49|878.61|638
1732122900000|2024-11-20 17:15:00|887.54|880.66|884.94|878.06|889.24|882.36|883.79|876.91|618
1732123200000|2024-11-20 17:20:00|884.99|878.11|882.09|875.21|884.99|878.11|882.09|875.21|570
1732123500000|2024-11-20 17:25:00|882.19|875.31|884.74|877.86|886.39|879.51|881.09|874.21|584
1732123800000|2024-11-20 17:30:00|884.69|877.81|881.39|874.51|885.89|879.01|880.39|873.51|680
1732124100000|2024-11-20 17:35:00|881.34|874.46|886.94|880.06|888.29|881.41|880.94|874.06|746
1732124400000|2024-11-20 17:40:00|886.99|880.11|884.69|877.81|887.84|880.96|883.79|876.91|589
1732124700000|2024-11-20 17:45:00|884.74|877.86|883.49|876.61|885.74|878.86|881.79|874.91|630
1732125000000|2024-11-20 17:50:00|883.59|876.71|879.59|872.71|883.99|877.11|879.59|872.71|540
1732125300000|2024-11-20 17:55:00|879.49|872.61|876.89|870.01|879.49|872.61|876.89|870.01|149
1732125600000|2024-11-20 18:00:00|874.94|868.06|876.34|869.46|877.04|870.16|868.69|861.81|478
1732125900000|2024-11-20 18:05:00|876.29|869.41|877.59|870.71|878.02|871.14|873.74|866.86|295
1732126200000|2024-11-20 18:10:00|877.89|871.01|878.94|872.06|879.31|872.43|877.24|870.36|312
1732126500000|2024-11-20 18:15:00|879.49|872.61|875.04|868.16|880.09|873.21|874.89|868.01|446
1732126800000|2024-11-20 18:20:00|875.09|868.21|871.94|865.06|875.14|868.26|867.29|860.41|662
1732127100000|2024-11-20 18:25:00|871.99|865.11|874.64|867.76|875.59|868.71|871.04|864.16|622
1732127400000|2024-11-20 18:30:00|874.59|867.71|874.54|867.66|877.99|871.11|870.79|863.91|638
1732127700000|2024-11-20 18:35:00|874.49|867.61|874.69|867.81|877.24|870.36|870.44|863.56|751
1732128000000|2024-11-20 18:40:00|874.74|867.86|877.64|870.76|877.99|871.11|874.74|867.86|398
1732128300000|2024-11-20 18:45:00|877.59|870.71|878.39|871.51|878.99|872.11|876.79|869.91|293
1732128600000|2024-11-20 18:50:00|878.44|871.56|876.24|869.36|878.49|871.61|873.04|866.16|547
1732128900000|2024-11-20 18:55:00|876.19|869.31|873.49|866.61|876.54|869.66|873.34|866.46|655
1732129200000|2024-11-20 19:00:00|873.44|866.56|873.09|866.21|874.14|867.26|868.69|861.81|559
1732129500000|2024-11-20 19:05:00|873.04|866.16|870.09|863.21|874.09|867.21|869.64|862.76|750
1732129800000|2024-11-20 19:10:00|870.19|863.31|870.34|863.46|871.94|865.06|869.34|862.46|590
1732130100000|2024-11-20 19:15:00|870.29|863.41|865.69|858.81|871.19|864.31|865.69|858.81|448
1732130400000|2024-11-20 19:20:00|865.54|858.66|862.49|855.61|865.74|858.86|862.49|855.61|240
1732130700000|2024-11-20 19:25:00|862.54|855.66|867.09|860.21|867.09|860.21|862.49|855.61|532
1732131000000|2024-11-20 19:30:00|867.19|860.31|870.19|863.31|871.29|864.41|867.19|860.31|368
1732131300000|2024-11-20 19:35:00|870.34|863.46|869.84|862.96|871.24|864.36|868.94|862.06|517
1732131600000|2024-11-20 19:40:00|869.89|863.01|872.04|865.16|873.59|866.71|869.89|863.01|538
1732131900000|2024-11-20 19:45:00|872.09|865.21|873.24|866.36|873.34|866.46|871.64|864.76|404
1732132200000|2024-11-20 19:50:00|873.14|866.26|871.94|865.06|873.49|866.61|871.24|864.36|464
1732132500000|2024-11-20 19:55:00|871.89|865.01|871.24|864.36|872.04|865.16|870.64|863.76|596
1732132800000|2024-11-20 20:00:00|871.34|864.46|865.89|859.01|871.34|864.46|865.89|859.01|471
1732133100000|2024-11-20 20:05:00|865.99|859.11|866.59|859.71|867.89|861.01|864.44|857.56|590
1732133400000|2024-11-20 20:10:00|866.64|859.76|871.89|865.01|871.89|865.01|866.39|859.51|420
1732133700000|2024-11-20 20:15:00|871.04|864.16|875.34|868.46|875.74|868.86|870.04|863.16|239
1732134000000|2024-11-20 20:20:00|875.39|868.51|876.89|870.01|876.89|870.01|875.29|868.41|207
1732134300000|2024-11-20 20:25:00|876.74|869.86|877.99|871.11|878.99|872.11|876.59|869.71|230
1732134600000|2024-11-20 20:30:00|878.29|871.41|880.79|873.91|880.94|874.06|878.29|871.41|260
1732134900000|2024-11-20 20:35:00|880.69|873.81|881.29|874.41|882.94|876.06|879.04|872.16|228
1732135200000|2024-11-20 20:40:00|881.39|874.51|882.59|875.71|883.19|876.31|880.59|873.71|227
1732135500000|2024-11-20 20:45:00|882.64|875.76|885.59|878.71|886.49|879.61|882.44|875.56|249
1732135800000|2024-11-20 20:50:00|885.54|878.66|886.29|879.41|886.49|879.61|884.94|878.06|225
1732136100000|2024-11-20 20:55:00|886.39|879.51|886.14|879.26|887.29|880.41|885.04|878.16|203
1732136400000|2024-11-20 21:00:00|887.19|880.31|886.64|879.76|887.29|880.41|885.79|878.91|484
1732136700000|2024-11-20 21:05:00|886.69|879.81|885.84|878.96|887.29|880.41|884.44|877.56|258
1732137000000|2024-11-20 21:10:00|885.74|878.86|887.19|880.31|887.19|880.31|884.94|878.06|126
1732137300000|2024-11-20 21:15:00|886.69|879.81|885.84|878.96|889.09|882.21|885.09|878.21|233
1732137600000|2024-11-20 21:20:00|885.89|879.01|885.99|879.11|887.24|880.36|881.39|874.51|457
1732137900000|2024-11-20 21:25:00|885.93|879.05|886.04|879.16|886.44|879.56|884.64|877.76|282
1732138200000|2024-11-20 21:30:00|886.64|879.76|883.49|876.61|886.64|879.76|882.99|876.11|373
1732138500000|2024-11-20 21:35:00|883.39|876.51|885.94|879.06|887.39|880.51|882.79|875.91|345
1732138800000|2024-11-20 21:40:00|885.89|879.01|888.39|881.51|888.39|881.51|884.74|877.86|398
1732139100000|2024-11-20 21:45:00|888.34|881.46|886.54|879.66|888.39|881.51|886.49|879.61|512
1732139400000|2024-11-20 21:50:00|886.59|879.71|886.24|879.36|887.04|880.16|885.19|878.31|451
1732139700000|2024-11-20 21:55:00|886.29|879.41|886.04|879.16|887.29|880.41|885.89|879.01|233
1732140000000|2024-11-20 22:00:00|885.66|878.78|887.33|880.45|887.4|880.52|885.5|878.62|399
1732140300000|2024-11-20 22:05:00|887.39|880.51|888.01|881.13|888.25|881.37|887.04|880.16|305
1732140600000|2024-11-20 22:10:00|887.99|881.11|890.47|883.59|890.48|883.6|887.85|880.97|241
1732140900000|2024-11-20 22:15:00|890.38|883.5|890.76|883.88|893.13|886.25|889.91|883.03|412
1732141200000|2024-11-20 22:20:00|890.68|883.8|891.66|884.78|892.27|885.39|890.66|883.78|243
1732141500000|2024-11-20 22:25:00|891.59|884.71|890.58|883.7|892.05|885.17|889.95|883.07|271
1732141800000|2024-11-20 22:30:00|890.56|883.68|886.32|879.44|890.56|883.68|886|879.12|237
1732142100000|2024-11-20 22:35:00|886.47|879.59|885.04|878.16|886.76|879.88|884.37|877.49|208
1732142400000|2024-11-20 22:40:00|885.01|878.13|886.22|879.34|886.29|879.41|884.96|878.08|195
1732142700000|2024-11-20 22:45:00|886.23|879.35|884.44|877.56|886.28|879.4|884.24|877.36|142
1732143000000|2024-11-20 22:50:00|884.47|877.59|887.26|880.38|887.27|880.39|884.44|877.56|156
1732143300000|2024-11-20 22:55:00|887.18|880.3|885.34|878.46|887.37|880.49|885.33|878.45|193
1732143600000|2024-11-20 23:00:00|886.24|879.36|888.49|881.61|888.49|881.61|885.24|878.36|292
1732143900000|2024-11-20 23:05:00|888.44|881.56|888.09|881.21|888.44|881.56|886.34|879.46|238
1732144200000|2024-11-20 23:10:00|888.04|881.16|886.59|879.71|889.19|882.31|885.89|879.01|273
1732144500000|2024-11-20 23:15:00|886.54|879.66|884.94|878.06|886.94|880.06|884.49|877.61|443
1732144800000|2024-11-20 23:20:00|884.84|877.96|885.89|879.01|885.89|879.01|884.34|877.46|463
1732145100000|2024-11-20 23:25:00|885.99|879.11|885.74|878.86|885.99|879.11|885.19|878.31|192
1732145400000|2024-11-20 23:30:00|885.09|878.21|888.59|881.71|888.89|882.01|884.94|878.06|149
1732145700000|2024-11-20 23:35:00|888.54|881.66|889.84|882.96|889.99|883.11|888.09|881.21|118
1732146000000|2024-11-20 23:40:00|889.79|882.91|889.63|882.75|890.79|883.91|889.24|882.36|100
1732146300000|2024-11-20 23:45:00|890.39|883.51|886.79|879.91|890.39|883.51|886.64|879.76|384
1732146600000|2024-11-20 23:50:00|886.84|879.96|884.99|878.11|886.89|880.01|884.54|877.66|263
1732146900000|2024-11-20 23:55:00|884.94|878.06|885.54|878.66|885.59|878.71|883.89|877.01|164
1732147200000|2024-11-21 00:00:00|884.86|877.98|885.49|878.61|885.74|878.86|882.19|875.31|347
1732147500000|2024-11-21 00:05:00|885.39|878.51|889.49|882.61|889.54|882.66|884.66|877.78|344
1732147800000|2024-11-21 00:10:00|889.54|882.66|891.39|884.51|891.44|884.56|889.49|882.61|233
1732148100000|2024-11-21 00:15:00|891.29|884.41|892.59|885.71|893.54|886.66|890.14|883.26|299
1732148400000|2024-11-21 00:20:00|892.64|885.76|895.74|888.86|895.84|888.96|892.39|885.51|231
1732148700000|2024-11-21 00:25:00|895.69|888.81|896.39|889.51|896.64|889.76|894.69|887.81|234
1732149000000|2024-11-21 00:30:00|896.34|889.46|896.59|889.71|896.74|889.86|893.85|886.97|281
1732149300000|2024-11-21 00:35:00|896.69|889.81|897.99|891.11|898.19|891.31|896.14|889.26|217
1732149600000|2024-11-21 00:40:00|898.04|891.16|898.34|891.46|899.09|892.21|897.14|890.26|146
1732149900000|2024-11-21 00:45:00|899.19|892.31|900.44|893.56|901.29|894.41|899.09|892.21|365
1732150200000|2024-11-21 00:50:00|900.34|893.46|897.59|890.71|900.84|893.96|897.09|890.21|459
1732150500000|2024-11-21 00:55:00|897.74|890.86|894.79|887.91|897.89|891.01|894.59|887.71|304
1732150800000|2024-11-21 01:00:00|894.89|888.01|894.29|887.41|896.29|889.41|894.14|887.26|311
1732151100000|2024-11-21 01:05:00|894.24|887.36|894.39|887.51|896.29|889.41|894.14|887.26|254
1732151400000|2024-11-21 01:10:00|894.34|887.46|893.44|886.56|894.79|887.91|891.34|884.46|474
1732151700000|2024-11-21 01:15:00|892.44|885.56|894.64|887.76|894.99|888.11|892.29|885.41|163
1732152000000|2024-11-21 01:20:00|894.69|887.81|898.09|891.21|898.59|891.71|894.69|887.81|160
1732152300000|2024-11-21 01:25:00|898.49|891.61|897.59|890.71|898.74|891.86|897.09|890.21|168
1732152600000|2024-11-21 01:30:00|898.24|891.36|896.09|889.21|898.29|891.41|896.09|889.21|353
1732152900000|2024-11-21 01:35:00|895.49|888.61|892.34|885.46|895.79|888.91|892.29|885.41|238
1732153200000|2024-11-21 01:40:00|892.29|885.41|893.44|886.56|894.59|887.71|892.29|885.41|181
1732153500000|2024-11-21 01:45:00|893.39|886.51|891.94|885.06|893.89|887.01|891.39|884.51|377
1732153800000|2024-11-21 01:50:00|891.89|885.01|892.29|885.41|893.59|886.71|891.49|884.61|279
1732154100000|2024-11-21 01:55:00|892.34|885.46|889.99|883.11|892.99|886.11|889.89|883.01|92
1732154400000|2024-11-21 02:00:00|889.19|882.31|883.84|876.96|889.19|882.31|882.84|875.96|220
1732154700000|2024-11-21 02:05:00|883.77|876.89|879.49|872.61|883.77|876.89|879.19|872.31|211
1732155000000|2024-11-21 02:10:00|879.46|872.58|878.74|871.86|880.49|873.61|877.83|870.95|273
1732155300000|2024-11-21 02:15:00|879.39|872.51|873.94|867.06|880.49|873.61|872.24|865.36|520
1732155600000|2024-11-21 02:20:00|873.89|867.01|868.69|861.81|875.39|868.51|867.54|860.66|501
1732155900000|2024-11-21 02:25:00|868.64|861.76|863.79|856.91|868.79|861.91|863.79|856.91|369
1732156200000|2024-11-21 02:30:00|862.79|855.91|859.49|852.61|863.64|856.76|859.24|852.36|319
1732156500000|2024-11-21 02:35:00|859.59|852.71|856.04|849.16|861.94|855.06|855.49|848.61|317
1732156800000|2024-11-21 02:40:00|856.19|849.31|856.94|850.06|858.69|851.81|855.14|848.26|386
1732157100000|2024-11-21 02:45:00|856.99|850.11|863.49|856.61|863.59|856.71|856.99|850.11|322
1732157400000|2024-11-21 02:50:00|863.44|856.56|865.84|858.96|866.04|859.16|863.04|856.16|265
1732157700000|2024-11-21 02:55:00|865.79|858.91|866.54|859.66|866.64|859.76|864.74|857.86|189
1732158000000|2024-11-21 03:00:00|866.64|859.76|868.29|861.41|868.59|861.71|865.44|858.56|229
1732158300000|2024-11-21 03:05:00|868.34|861.46|871.04|864.16|871.49|864.61|868.29|861.41|268
1732158600000|2024-11-21 03:10:00|871.09|864.21|870.57|863.69|872.54|865.66|868.29|861.41|312
1732158900000|2024-11-21 03:15:00|870.89|864.01|869.49|862.61|872.24|865.36|865.69|858.81|464
1732159200000|2024-11-21 03:20:00|869.54|862.66|871.64|864.76|871.94|865.06|868.79|861.91|456
1732159500000|2024-11-21 03:25:00|871.69|864.81|882.44|875.56|882.44|875.56|871.54|864.66|407
1732159800000|2024-11-21 03:30:00|881.74|874.86|869.24|862.36|881.94|875.06|860.59|853.71|402
1732160100000|2024-11-21 03:35:00|869.14|862.26|868.19|861.31|870.24|863.36|866.59|859.71|292
1732160400000|2024-11-21 03:40:00|868.09|861.21|863.59|856.71|869.89|863.01|863.29|856.41|242
1732160700000|2024-11-21 03:45:00|863.54|856.66|863.69|856.81|866.64|859.76|863.34|856.46|264
1732161000000|2024-11-21 03:50:00|863.74|856.86|861.9|855.02|865.89|859.01|861.24|854.36|274
1732161300000|2024-11-21 03:55:00|861.89|855.01|861.29|854.41|863.69|856.81|860.14|853.26|248
1732161600000|2024-11-21 04:00:00|861.24|854.36|867.34|860.46|868.34|861.46|861.14|854.26|306
1732161900000|2024-11-21 04:05:00|867.19|860.31|871.64|864.76|871.94|865.06|866.44|859.56|446
1732162200000|2024-11-21 04:10:00|871.74|864.86|875.94|869.06|876.54|869.66|871.74|864.86|275
1732162500000|2024-11-21 04:15:00|875.89|869.01|868.84|861.96|876.79|869.91|868.19|861.31|426
1732162800000|2024-11-21 04:20:00|868.79|861.91|865.29|858.41|870.24|863.36|864.63|857.75|291
1732163100000|2024-11-21 04:25:00|865.49|858.61|874.14|867.26|874.54|867.66|864.94|858.06|298
1732163400000|2024-11-21 04:30:00|874.19|867.31|879.09|872.21|880.34|873.46|873.99|867.11|383
1732163700000|2024-11-21 04:35:00|878.64|871.76|886.39|879.51|887.34|880.46|878.64|871.76|349
1732164000000|2024-11-21 04:40:00|886.34|879.46|887.74|880.86|889.69|882.81|886.34|879.46|273
1732164300000|2024-11-21 04:45:00|887.79|880.91|881.99|875.11|889.29|882.41|881.24|874.36|273
1732164600000|2024-11-21 04:50:00|882.04|875.16|882.19|875.31|883.74|876.86|879.89|873.01|333
1732164900000|2024-11-21 04:55:00|881.94|875.06|886.29|879.41|888.14|881.26|881.94|875.06|380
1732165200000|2024-11-21 05:00:00|886.34|879.46|889.84|882.96|889.99|883.11|884.79|877.91|557
1732165500000|2024-11-21 05:05:00|889.89|883.01|891.69|884.81|891.79|884.91|888.59|881.71|452
1732165800000|2024-11-21 05:10:00|891.59|884.71|889.09|882.21|892.04|885.16|887.99|881.11|405
1732166100000|2024-11-21 05:15:00|888.99|882.11|892.54|885.66|892.74|885.86|888.64|881.76|452
1732166400000|2024-11-21 05:20:00|892.64|885.76|892.09|885.21|892.69|885.81|890.26|883.38|387
1732166700000|2024-11-21 05:25:00|892.04|885.16|892.04|885.16|893.49|886.61|891.39|884.51|275
1732167000000|2024-11-21 05:30:00|891.94|885.06|889.89|883.01|892.59|885.71|888.59|881.71|294
1732167300000|2024-11-21 05:35:00|889.84|882.96|886.54|879.66|889.94|883.06|885.44|878.56|196
1732167600000|2024-11-21 05:40:00|886.59|879.71|891.59|884.71|892.29|885.41|886.59|879.71|328
1732167900000|2024-11-21 05:45:00|891.69|884.81|888.59|881.71|892.59|885.71|888.44|881.56|293
1732168200000|2024-11-21 05:50:00|888.39|881.51|886.24|879.36|890.14|883.26|881.69|874.81|459
1732168500000|2024-11-21 05:55:00|886.14|879.26|887.14|880.26|888.54|881.66|885.34|878.46|483
1732168800000|2024-11-21 06:00:00|887.19|880.31|882.14|875.26|887.49|880.61|880.94|874.06|347
1732169100000|2024-11-21 06:05:00|882.29|875.41|884.94|878.06|885.24|878.36|881.49|874.61|405
1732169400000|2024-11-21 06:10:00|884.89|878.01|886.29|879.41|887.14|880.26|884.89|878.01|316
1732169700000|2024-11-21 06:15:00|886.24|879.36|886.59|879.71|888.89|882.01|886.24|879.36|385
1732170000000|2024-11-21 06:20:00|886.64|879.76|887.19|880.31|888.24|881.36|883.77|876.89|394
1732170300000|2024-11-21 06:25:00|887.14|880.26|886.64|879.76|887.59|880.71|885.19|878.31|314
1732170600000|2024-11-21 06:30:00|886.59|879.71|886.54|879.66|888.34|881.46|885.94|879.06|346
1732170900000|2024-11-21 06:35:00|886.59|879.71|884.89|878.01|886.79|879.91|883.14|876.26|330
1732171200000|2024-11-21 06:40:00|885.04|878.16|884.24|877.36|886.64|879.76|883.84|876.96|263
1732171500000|2024-11-21 06:45:00|884.2|877.32|883.14|876.26|884.2|877.32|881.79|874.91|298
1732171800000|2024-11-21 06:50:00|883.19|876.31|885.84|878.96|885.84|878.96|882.79|875.91|279
1732172100000|2024-11-21 06:55:00|885.89|879.01|886.74|879.86|886.74|879.86|884.44|877.56|300
1732172400000|2024-11-21 07:00:00|886.84|879.96|886.79|879.91|888.44|881.56|885.69|878.81|247
1732172700000|2024-11-21 07:05:00|886.84|879.96|891.19|884.31|891.89|885.01|886.24|879.36|347
1732173000000|2024-11-21 07:10:00|891.24|884.36|889.79|882.91|891.64|884.76|889.24|882.36|307
1732173300000|2024-11-21 07:15:00|889.84|882.96|889.04|882.16|889.99|883.11|888.23|881.35|317
1732173600000|2024-11-21 07:20:00|888.94|882.06|892.02|885.14|892.08|885.2|888.14|881.26|322
1732173900000|2024-11-21 07:25:00|891.92|885.04|888.79|881.91|892.19|885.31|887.49|880.61|324
1732174200000|2024-11-21 07:30:00|888.94|882.06|885.74|878.86|889.99|883.11|885.64|878.76|326
1732174500000|2024-11-21 07:35:00|885.64|878.76|885.64|878.76|887.74|880.86|885.64|878.76|232
1732174800000|2024-11-21 07:40:00|885.59|878.71|886.14|879.26|886.49|879.61|884.74|877.86|205
1732175100000|2024-11-21 07:45:00|886.09|879.21|887.09|880.21|888.34|881.46|886.04|879.16|242
1732175400000|2024-11-21 07:50:00|887.14|880.26|890.59|883.71|890.69|883.81|887.04|880.16|258
1732175700000|2024-11-21 07:55:00|890.64|883.76|889.79|882.91|891.44|884.56|889.74|882.86|200
1732176000000|2024-11-21 08:00:00|889.89|883.01|890.34|883.46|891.68|884.8|889.44|882.56|344
1732176300000|2024-11-21 08:05:00|890.39|883.51|889.99|883.11|890.94|884.06|888.52|881.64|350
1732176600000|2024-11-21 08:10:00|890.09|883.21|889.34|882.46|890.59|883.71|887.84|880.96|285
1732176900000|2024-11-21 08:15:00|889.28|882.4|888.49|881.61|889.94|883.06|888.39|881.51|327
1732177200000|2024-11-21 08:20:00|888.39|881.51|886.21|879.33|889.44|882.56|886.21|879.33|293
1732177500000|2024-11-21 08:25:00|886.24|879.36|887.64|880.76|888.38|881.5|885.99|879.11|275
1732177800000|2024-11-21 08:30:00|887.69|880.81|889.39|882.51|889.69|882.81|886.39|879.51|338
1732178100000|2024-11-21 08:35:00|889.34|882.46|888.39|881.51|889.34|882.46|887.74|880.86|240
1732178400000|2024-11-21 08:40:00|888.34|881.46|890.44|883.56|890.67|883.79|888.19|881.31|274
1732178700000|2024-11-21 08:45:00|890.34|883.46|889.14|882.26|891.36|884.48|889.14|882.26|237
1732179000000|2024-11-21 08:50:00|889.09|882.21|888.19|881.31|889.09|882.21|887.54|880.66|156
1732179300000|2024-11-21 08:55:00|888.24|881.36|887.42|880.54|888.54|881.66|887.34|880.46|186
1732179600000|2024-11-21 09:00:00|887.39|880.51|887.94|881.06|888.24|881.36|887.29|880.41|244
1732179900000|2024-11-21 09:05:00|888.09|881.21|889.14|882.26|890.14|883.26|887.99|881.11|247
1732180200000|2024-11-21 09:10:00|889.19|882.31|888.59|881.71|890.63|883.75|888.49|881.61|192
1732180500000|2024-11-21 09:15:00|888.54|881.66|890.24|883.36|890.43|883.55|888.48|881.6|200
1732180800000|2024-11-21 09:20:00|890.14|883.26|888.09|881.21|890.14|883.26|887.89|881.01|159
1732181100000|2024-11-21 09:25:00|888.04|881.16|887.74|880.86|889.04|882.16|886.44|879.56|140
1732181400000|2024-11-21 09:30:00|888.04|881.16|886.74|879.86|888.04|881.16|886.19|879.31|338
1732181700000|2024-11-21 09:35:00|886.79|879.91|885.34|878.46|887.24|880.36|884.89|878.01|334
1732182000000|2024-11-21 09:40:00|885.39|878.51|882.24|875.36|885.39|878.51|881.29|874.41|403
1732182300000|2024-11-21 09:45:00|881.79|874.91|881.79|874.91|882.69|875.81|880.24|873.36|233
1732182600000|2024-11-21 09:50:00|881.69|874.81|881.94|875.06|883.09|876.21|879.7|872.82|172
1732182900000|2024-11-21 09:55:00|881.89|875.01|877.74|870.86|881.89|875.01|877.74|870.86|148
1732183200000|2024-11-21 10:00:00|878.59|871.71|881.29|874.41|882.09|875.21|877.14|870.26|328
1732183500000|2024-11-21 10:05:00|881.34|874.46|881.79|874.91|882.29|875.41|880.64|873.76|363
1732183800000|2024-11-21 10:10:00|881.74|874.86|880.24|873.36|881.84|874.96|880.24|873.36|521
1732184100000|2024-11-21 10:15:00|879.99|873.11|878.69|871.81|879.99|873.11|877.89|871.01|203
1732184400000|2024-11-21 10:20:00|878.64|871.76|873.74|866.86|878.79|871.91|873.39|866.51|195
1732184700000|2024-11-21 10:25:00|873.69|866.81|871.69|864.81|873.94|867.06|869.81|862.93|231
1732185000000|2024-11-21 10:30:00|871.84|864.96|873.14|866.26|874.79|867.91|871.69|864.81|438
1732185300000|2024-11-21 10:35:00|873.09|866.21|875.09|868.21|875.09|868.21|873.04|866.16|424
1732185600000|2024-11-21 10:40:00|875.04|868.16|876.84|869.96|878.39|871.51|875.04|868.16|323
1732185900000|2024-11-21 10:45:00|876.79|869.91|877.59|870.71|877.59|870.71|875.84|868.96|370
1732186200000|2024-11-21 10:50:00|877.44|870.56|875.54|868.66|877.44|870.56|875.34|868.46|489
1732186500000|2024-11-21 10:55:00|875.59|868.71|873.59|866.71|875.89|869.01|873.39|866.51|430
1732186800000|2024-11-21 11:00:00|873.64|866.76|873.94|867.06|874.79|867.91|871.74|864.86|549
1732187100000|2024-11-21 11:05:00|874.04|867.16|877.49|870.61|878.39|871.51|872.14|865.26|559
1732187400000|2024-11-21 11:10:00|877.04|870.16|874.29|867.41|877.39|870.51|872.19|865.31|592
1732187700000|2024-11-21 11:15:00|874.59|867.71|877.24|870.36|878.29|871.41|873.74|866.86|445
1732188000000|2024-11-21 11:20:00|877.29|870.41|876.64|869.76|878.29|871.41|876.39|869.51|372
1732188300000|2024-11-21 11:25:00|876.49|869.61|879.19|872.31|879.69|872.81|874.44|867.56|288
1732188600000|2024-11-21 11:30:00|879.29|872.41|880.09|873.21|881.54|874.66|879.29|872.41|312
1732188900000|2024-11-21 11:35:00|880.04|873.16|880.59|873.71|881.04|874.16|879.69|872.81|82
1732189200000|2024-11-21 11:40:00|881.59|874.71|882.34|875.46|882.99|876.11|881.59|874.71|156
1732189500000|2024-11-21 11:45:00|882.29|875.41|882.49|875.61|883.89|877.01|880.64|873.76|217
1732189800000|2024-11-21 11:50:00|882.39|875.51|885.19|878.31|885.74|878.86|882.14|875.26|223
1732190100000|2024-11-21 11:55:00|885.24|878.36|885.64|878.76|887.14|880.26|884.94|878.06|219
1732190400000|2024-11-21 12:00:00|885.49|878.61|890.04|883.16|890.04|883.16|884.09|877.21|277
1732190700000|2024-11-21 12:05:00|890.09|883.21|898.74|891.86|899.99|893.11|890.09|883.21|355
1732191000000|2024-11-21 12:10:00|898.69|891.81|902.94|896.06|903.69|896.81|898.54|891.66|531
1732191300000|2024-11-21 12:15:00|903.09|896.21|913.24|906.36|914.74|907.86|903.09|896.21|482
1732191600000|2024-11-21 12:20:00|913.29|906.41|916.49|909.61|916.59|909.71|906.14|899.26|634
1732191900000|2024-11-21 12:25:00|916.44|909.56|921.69|914.81|922.49|915.61|914.39|907.51|692
1732192200000|2024-11-21 12:30:00|921.54|914.66|920.44|913.56|925.79|918.91|916.59|909.71|734
1732192500000|2024-11-21 12:35:00|920.19|913.31|918.59|911.71|926.79|919.91|916.93|910.05|713
1732192800000|2024-11-21 12:40:00|918.54|911.66|926.49|919.61|926.79|919.91|918.29|911.41|617
1732193100000|2024-11-21 12:45:00|926.64|919.76|928.79|921.91|928.84|921.96|923.64|916.76|670
1732193400000|2024-11-21 12:50:00|928.64|921.76|924.54|917.66|928.69|921.81|923.74|916.86|619
1732193700000|2024-11-21 12:55:00|924.64|917.76|914.89|908.01|925.94|919.06|914.69|907.81|495
1732194000000|2024-11-21 13:00:00|914.74|907.86|920.24|913.36|922.24|915.36|914.69|907.81|605
1732194300000|2024-11-21 13:05:00|920.29|913.41|927.94|921.06|929.24|922.36|919.39|912.51|615
1732194600000|2024-11-21 13:10:00|928.19|921.31|934.54|927.66|934.74|927.86|926.94|920.06|562
1732194900000|2024-11-21 13:15:00|934.59|927.71|935.49|928.61|937.39|930.51|933.14|926.26|638
1732195200000|2024-11-21 13:20:00|935.44|928.56|930.49|923.61|937.44|930.56|930.49|923.61|535
1732195500000|2024-11-21 13:25:00|930.54|923.66|933.34|926.46|934.09|927.21|927.09|920.21|587
1732195800000|2024-11-21 13:30:00|933.44|926.56|928.64|921.76|933.89|927.01|927.39|920.51|570
1732196100000|2024-11-21 13:35:00|928.69|921.81|931.94|925.06|931.94|925.06|926.64|919.76|580
1732196400000|2024-11-21 13:40:00|931.99|925.11|936.34|929.46|937.14|930.26|930.59|923.71|506
1732196700000|2024-11-21 13:45:00|936.29|929.41|936.99|930.11|938.04|931.16|935.54|928.66|574
1732197000000|2024-11-21 13:50:00|936.94|930.06|937.39|930.51|939.29|932.41|936.74|929.86|408
1732197300000|2024-11-21 13:55:00|937.34|930.46|935.44|928.56|938.14|931.26|933.84|926.96|373
1732197600000|2024-11-21 14:00:00|935.39|928.51|940.14|933.26|940.14|933.26|934.74|927.86|459
1732197900000|2024-11-21 14:05:00|940.24|933.36|946.34|939.46|946.34|939.46|940.09|933.21|477
1732198200000|2024-11-21 14:10:00|946.44|939.56|947.89|941.01|950.04|943.16|946.39|939.51|477
1732198500000|2024-11-21 14:15:00|947.84|940.96|945.04|938.16|950.14|943.26|943.99|937.11|452
1732198800000|2024-11-21 14:20:00|944.94|938.06|941.59|934.71|944.94|938.06|940.04|933.16|436
1732199100000|2024-11-21 14:25:00|941.54|934.66|944.14|937.26|946.39|939.51|941.19|934.31|392
1732199400000|2024-11-21 14:30:00|944.02|937.14|937.54|930.66|944.84|937.96|936.64|929.76|557
1732199700000|2024-11-21 14:35:00|937.49|930.61|926.04|919.16|938.04|931.16|925.74|918.86|657
1732200000000|2024-11-21 14:40:00|926.14|919.26|934.24|927.36|934.64|927.76|923.29|916.41|693
1732200300000|2024-11-21 14:45:00|934.19|927.31|936.09|929.21|939.84|932.96|932.59|925.71|727
1732200600000|2024-11-21 14:50:00|936.14|929.26|928.04|921.16|939.69|932.81|927.84|920.96|492
1732200900000|2024-11-21 14:55:00|927.99|921.11|936.34|929.46|939.59|932.71|927.99|921.11|682
1732201200000|2024-11-21 15:00:00|936.24|929.36|935.69|928.81|940.64|933.76|932.74|925.86|745
1732201500000|2024-11-21 15:05:00|935.89|929.01|932.64|925.76|937.59|930.71|932.39|925.51|669
1732201800000|2024-11-21 15:10:00|932.54|925.66|931.34|924.46|933.59|926.71|924.49|917.61|651
1732202100000|2024-11-21 15:15:00|931.44|924.56|931.34|924.46|936.24|929.36|930.39|923.51|531
1732202400000|2024-11-21 15:20:00|931.29|924.41|919.34|912.46|932.44|925.56|919.24|912.36|572
1732202700000|2024-11-21 15:25:00|919.39|912.51|910.49|903.61|921.99|915.11|910.49|903.61|546
1732203000000|2024-11-21 15:30:00|910.54|903.66|906.79|899.91|914.34|907.46|905.84|898.96|812
1732203300000|2024-11-21 15:35:00|906.89|900.01|911.59|904.71|919.04|912.16|906.84|899.96|698
1732203600000|2024-11-21 15:40:00|911.49|904.61|915.21|908.33|918.04|911.16|907.84|900.96|649
1732203900000|2024-11-21 15:45:00|915.26|908.38|920.94|914.06|923.19|916.31|913.79|906.91|666
1732204200000|2024-11-21 15:50:00|920.99|914.11|919.04|912.16|921.94|915.06|913.89|907.01|546
1732204500000|2024-11-21 15:55:00|918.99|912.11|918.76|911.88|920.29|913.41|917.34|910.46|569
1732204800000|2024-11-21 16:00:00|918.94|912.06|926.94|920.06|927.09|920.21|918.89|912.01|591
1732205100000|2024-11-21 16:05:00|926.74|919.86|925.49|918.61|928.99|922.11|925.44|918.56|485
1732205400000|2024-11-21 16:10:00|925.54|918.66|927.39|920.51|927.39|920.51|921.69|914.81|385
1732205700000|2024-11-21 16:15:00|927.74|920.86|929.99|923.11|931.14|924.26|927.29|920.41|643
1732206000000|2024-11-21 16:20:00|929.94|923.06|930.89|924.01|931.79|924.91|927.36|920.48|472
1732206300000|2024-11-21 16:25:00|930.94|924.06|931.24|924.36|932.19|925.31|928.89|922.01|552
1732206600000|2024-11-21 16:30:00|931.29|924.41|929.64|922.76|931.54|924.66|926.77|919.89|498
1732206900000|2024-11-21 16:35:00|929.54|922.66|928.19|921.31|929.54|922.66|927.64|920.76|339
1732207200000|2024-11-21 16:40:00|928.04|921.16|929.69|922.81|930.04|923.16|925.74|918.86|393
1732207500000|2024-11-21 16:45:00|929.64|922.76|924.99|918.11|929.64|922.76|922.89|916.01|397
1732207800000|2024-11-21 16:50:00|924.89|918.01|924.49|917.61|928.54|921.66|924.39|917.51|501
1732208100000|2024-11-21 16:55:00|924.24|917.36|923.49|916.61|924.43|917.55|921.73|914.85|320
1732208400000|2024-11-21 17:00:00|923.44|916.56|916.84|909.96|923.69|916.81|916.23|909.35|427
1732208700000|2024-11-21 17:05:00|916.79|909.91|922.69|915.81|923.44|916.56|916.34|909.46|433
1732209000000|2024-11-21 17:10:00|922.74|915.86|922.53|915.65|923.94|917.06|920.84|913.96|397
1732209300000|2024-11-21 17:15:00|923.04|916.16|925.19|918.31|926.94|920.06|922.39|915.51|624
1732209600000|2024-11-21 17:20:00|925.14|918.26|925.59|918.71|926.29|919.41|923.44|916.56|522
1732209900000|2024-11-21 17:25:00|925.54|918.66|924.84|917.96|925.59|918.71|923.94|917.06|559
1732210200000|2024-11-21 17:30:00|924.89|918.01|926.89|920.01|927.49|920.61|923.94|917.06|342
1732210500000|2024-11-21 17:35:00|926.94|920.06|927.04|920.16|927.34|920.46|924.59|917.71|573
1732210800000|2024-11-21 17:40:00|926.99|920.11|925.79|918.91|926.99|920.11|925.14|918.26|616
1732211100000|2024-11-21 17:45:00|925.74|918.86|922.59|915.71|925.94|919.06|922.09|915.21|636
1732211400000|2024-11-21 17:50:00|922.54|915.66|922.49|915.61|923.69|916.81|921.59|914.71|280
1732211700000|2024-11-21 17:55:00|921.49|914.61|962.69|955.81|962.69|955.81|919.79|912.91|578
1732212000000|2024-11-21 18:00:00|954.19|947.31|937.89|931.01|954.19|947.31|927.64|920.76|767
1732212300000|2024-11-21 18:05:00|938.24|931.36|938.04|931.16|938.49|931.61|929.22|922.34|553
1732212600000|2024-11-21 18:10:00|938.24|931.36|928.94|922.06|938.84|931.96|928.67|921.79|489
1732212900000|2024-11-21 18:15:00|928.99|922.11|924.79|917.91|931.64|924.76|924.79|917.91|425
1732213200000|2024-11-21 18:20:00|924.59|917.71|926.09|919.21|928.09|921.21|923.74|916.86|461
1732213500000|2024-11-21 18:25:00|926.04|919.16|923.24|916.36|926.74|919.86|921.58|914.7|318
1732213800000|2024-11-21 18:30:00|923.19|916.31|922.44|915.56|925.69|918.81|919.48|912.6|490
1732214100000|2024-11-21 18:35:00|922.24|915.36|922.99|916.11|923.24|916.36|919.89|913.01|391
1732214400000|2024-11-21 18:40:00|922.94|916.06|916.79|909.91|922.99|916.11|916.29|909.41|450
1732214700000|2024-11-21 18:45:00|916.74|909.86|917.09|910.21|918.74|911.86|915.41|908.53|336
1732215000000|2024-11-21 18:50:00|917.14|910.26|914.14|907.26|917.99|911.11|912.36|905.48|426
1732215300000|2024-11-21 18:55:00|914.19|907.31|952.29|945.41|969.69|962.81|913.59|906.71|682
1732215600000|2024-11-21 19:00:00|952.14|945.26|939.14|932.26|970.24|963.36|937.49|930.61|628
1732215900000|2024-11-21 19:05:00|939.09|932.21|927.59|920.71|939.09|932.21|924.59|917.71|632
1732216200000|2024-11-21 19:10:00|927.64|920.76|925.89|919.01|928.09|921.21|922.94|916.06|395
1732216500000|2024-11-21 19:15:00|926.04|919.16|918.49|911.61|928.34|921.46|918.14|911.26|474
1732216800000|2024-11-21 19:20:00|918.44|911.56|917.34|910.46|920.79|913.91|917.34|910.46|298
1732217100000|2024-11-21 19:25:00|917.39|910.51|917.34|910.46|917.99|911.11|915.84|908.96|377
1732217400000|2024-11-21 19:30:00|917.49|910.61|919.84|912.96|921.54|914.66|916.84|909.96|466
1732217700000|2024-11-21 19:35:00|919.74|912.86|914.29|907.41|919.74|912.86|913.74|906.86|351
1732218000000|2024-11-21 19:40:00|914.24|907.36|916.54|909.66|916.64|909.76|911.94|905.06|289
1732218300000|2024-11-21 19:45:00|916.74|909.86|915.74|908.86|917.69|910.81|914.49|907.61|435
1732218600000|2024-11-21 19:50:00|915.79|908.91|913.29|906.41|915.79|908.91|909.79|902.91|524
1732218900000|2024-11-21 19:55:00|913.34|906.46|913.99|907.11|915.19|908.31|912.69|905.81|567
1732219200000|2024-11-21 20:00:00|913.94|907.06|918.44|911.56|919.19|912.31|912.49|905.61|508
1732219500000|2024-11-21 20:05:00|918.49|911.61|919.09|912.21|921.29|914.41|918.49|911.61|219
1732219800000|2024-11-21 20:10:00|919.04|912.16|921.29|914.41|921.29|914.41|919.04|912.16|410
1732220100000|2024-11-21 20:15:00|921.24|914.36|919.29|912.41|922.74|915.86|918.24|911.36|547
1732220400000|2024-11-21 20:20:00|919.24|912.36|916.74|909.86|919.34|912.46|915.44|908.56|394
1732220700000|2024-11-21 20:25:00|916.69|909.81|917.09|910.21|918.39|911.51|915.49|908.61|391
1732221000000|2024-11-21 20:30:00|917.14|910.26|914.04|907.16|917.99|911.11|913.19|906.31|503
1732221300000|2024-11-21 20:35:00|914.09|907.21|911.39|904.51|916.49|909.61|911.39|904.51|359
1732221600000|2024-11-21 20:40:00|911.34|904.46|910.34|903.46|912.39|905.51|909.69|902.81|520
1732221900000|2024-11-21 20:45:00|910.29|903.41|909.69|902.81|911.79|904.91|909.69|902.81|407
1732222200000|2024-11-21 20:50:00|909.54|902.66|911.69|904.81|911.99|905.11|907.99|901.11|503
1732222500000|2024-11-21 20:55:00|911.64|904.76|912.19|905.31|913.39|906.51|911.14|904.26|547
1732222800000|2024-11-21 21:00:00|912.24|905.36|912.14|905.26|912.74|905.86|909.99|903.11|649
1732223100000|2024-11-21 21:05:00|912.09|905.21|910.79|903.91|912.34|905.46|909.49|902.61|448
1732223400000|2024-11-21 21:10:00|910.84|903.96|912.14|905.26|912.59|905.71|908.84|901.96|490
1732223700000|2024-11-21 21:15:00|912.09|905.21|912.34|905.46|914.24|907.36|910.64|903.76|459
1732224000000|2024-11-21 21:20:00|912.39|905.51|914.19|907.31|914.59|907.71|912.34|905.46|394
1732224300000|2024-11-21 21:25:00|914.24|907.36|914.19|907.31|915.39|908.51|913.19|906.31|316
1732224600000|2024-11-21 21:30:00|914.09|907.21|916.64|909.76|917.34|910.46|913.99|907.11|286
1732224900000|2024-11-21 21:35:00|916.59|909.71|915.54|908.66|917.34|910.46|915.34|908.46|375
1732225200000|2024-11-21 21:40:00|915.69|908.81|912.69|905.81|915.99|909.11|910.79|903.91|514
1732225500000|2024-11-21 21:45:00|912.59|905.71|910.69|903.81|912.64|905.76|910.69|903.81|474
1732225800000|2024-11-21 21:50:00|910.64|903.76|913.09|906.21|913.29|906.41|910.39|903.51|433
1732226100000|2024-11-21 21:55:00|912.99|906.11|914.64|907.76|915.14|908.26|912.54|905.66|378
1732226400000|2024-11-21 22:00:00|914.04|907.16|914.54|907.66|914.6|907.72|913.31|906.43|308
1732226700000|2024-11-21 22:05:00|914.6|907.72|919.22|912.34|919.8|912.92|914.32|907.44|374
1732227000000|2024-11-21 22:10:00|919.18|912.3|919.97|913.09|921.02|914.14|918.91|912.03|279
1732227300000|2024-11-21 22:15:00|920|913.12|923.02|916.14|923.26|916.38|919.81|912.93|262
1732227600000|2024-11-21 22:20:00|923.05|916.17|921.18|914.3|923.09|916.21|920.36|913.48|287
1732227900000|2024-11-21 22:25:00|921.16|914.28|921.15|914.27|921.39|914.51|920.08|913.2|230
1732228200000|2024-11-21 22:30:00|923.38|916.5|923.25|916.37|923.65|916.77|922.7|915.82|195
1732228500000|2024-11-21 22:35:00|923.26|916.38|928.85|921.97|929.27|922.39|923.26|916.38|214
1732228800000|2024-11-21 22:40:00|928.8|921.92|928.14|921.26|929.09|922.21|928.14|921.26|175
1732229100000|2024-11-21 22:45:00|928.12|921.24|929.19|922.31|929.23|922.35|927.65|920.77|106
1732229400000|2024-11-21 22:50:00|929.16|922.28|929.42|922.54|929.73|922.85|929.15|922.27|77
1732229700000|2024-11-21 22:55:00|929.38|922.5|931.54|924.66|931.59|924.71|929.26|922.38|215
1732230000000|2024-11-21 23:00:00|931.59|924.71|933.89|927.01|933.89|927.01|931.59|924.71|189
1732230300000|2024-11-21 23:05:00|934.19|927.31|931.29|924.41|934.34|927.46|930.3|923.42|125
1732230600000|2024-11-21 23:10:00|931.34|924.46|929.24|922.36|931.64|924.76|927.89|921.01|179
1732230900000|2024-11-21 23:15:00|929.04|922.16|928.54|921.66|930.49|923.61|927.84|920.96|214
1732231200000|2024-11-21 23:20:00|928.49|921.61|929.39|922.51|929.44|922.56|927.84|920.96|170
1732231500000|2024-11-21 23:25:00|929.34|922.46|933.36|926.48|933.54|926.66|927.49|920.61|210
1732231800000|2024-11-21 23:30:00|933.39|926.51|931.24|924.36|933.44|926.56|930.49|923.61|122
1732232100000|2024-11-21 23:35:00|931.14|924.26|929.94|923.06|931.69|924.81|929.64|922.76|130
1732232400000|2024-11-21 23:40:00|929.99|923.11|931.89|925.01|932.79|925.91|929.79|922.91|155
1732232700000|2024-11-21 23:45:00|932.59|925.71|931.69|924.81|932.99|926.11|931.29|924.41|183
1732233000000|2024-11-21 23:50:00|931.59|924.71|931.99|925.11|932.39|925.51|929.69|922.81|192
1732233300000|2024-11-21 23:55:00|931.89|925.01|929.09|922.21|932.59|925.71|929.09|922.21|233
1732233600000|2024-11-22 00:00:00|929.14|922.26|930.39|923.51|931.49|924.61|927.39|920.51|348
1732233900000|2024-11-22 00:05:00|930.19|923.31|936.69|929.81|937.94|931.06|930.19|923.31|428
1732234200000|2024-11-22 00:10:00|936.59|929.71|936.49|929.61|937.99|931.11|934.34|927.46|523
1732234500000|2024-11-22 00:15:00|936.44|929.56|932.39|925.51|936.64|929.76|932.14|925.26|485
1732234800000|2024-11-22 00:20:00|932.44|925.56|929.69|922.81|932.69|925.81|928.49|921.61|573
1732235100000|2024-11-22 00:25:00|929.74|922.86|932.34|925.46|932.44|925.56|928.49|921.61|586
1732235400000|2024-11-22 00:30:00|932.39|925.51|926.89|920.01|932.39|925.51|926.89|920.01|482
1732235700000|2024-11-22 00:35:00|926.99|920.11|924.94|918.06|928.94|922.06|924.89|918.01|454
1732236000000|2024-11-22 00:40:00|925.04|918.16|921.29|914.41|925.04|918.16|920.49|913.61|236
1732236300000|2024-11-22 00:45:00|921.24|914.36|918.99|912.11|921.29|914.41|918.39|911.51|353
1732236600000|2024-11-22 00:50:00|919.19|912.31|922.39|915.51|924.99|918.11|919.19|912.31|591
1732236900000|2024-11-22 00:55:00|922.34|915.46|923.49|916.61|924.84|917.96|921.84|914.96|602
1732237200000|2024-11-22 01:00:00|923.54|916.66|918.54|911.66|924.29|917.41|918.39|911.51|660
1732237500000|2024-11-22 01:05:00|918.59|911.71|925.94|919.06|927.09|920.21|918.09|911.21|658
1732237800000|2024-11-22 01:10:00|925.89|919.01|929.29|922.41|929.29|922.41|924.29|917.41|417
1732238100000|2024-11-22 01:15:00|929.64|922.76|932.14|925.26|933.49|926.61|929.09|922.21|478
1732238400000|2024-11-22 01:20:00|932.19|925.31|929.99|923.11|932.69|925.81|928.69|921.81|616
1732238700000|2024-11-22 01:25:00|929.79|922.91|930.69|923.81|931.19|924.31|927.54|920.66|492
1732239000000|2024-11-22 01:30:00|930.84|923.96|928.39|921.51|932.19|925.31|926.99|920.11|593
1732239300000|2024-11-22 01:35:00|928.34|921.46|928.44|921.56|929.74|922.86|926.24|919.36|431
1732239600000|2024-11-22 01:40:00|928.49|921.61|928.59|921.71|930.39|923.51|927.29|920.41|473
1732239900000|2024-11-22 01:45:00|927.89|921.01|933.24|926.36|933.29|926.41|927.49|920.61|339
1732240200000|2024-11-22 01:50:00|933.09|926.21|933.69|926.81|933.79|926.91|931.69|924.81|258
1732240500000|2024-11-22 01:55:00|933.64|926.76|932.64|925.76|934.34|927.46|930.99|924.11|296
1732240800000|2024-11-22 02:00:00|932.59|925.71|936.99|930.11|936.99|930.11|930.94|924.06|282
1732241100000|2024-11-22 02:05:00|936.94|930.06|936.59|929.71|939.09|932.21|936.29|929.41|249
1732241400000|2024-11-22 02:10:00|936.54|929.66|939.74|932.86|939.84|932.96|935.94|929.06|244
1732241700000|2024-11-22 02:15:00|939.69|932.81|942.09|935.21|943.39|936.51|938.64|931.76|415
1732242000000|2024-11-22 02:20:00|942.19|935.31|943.34|936.46|943.89|937.01|940.09|933.21|313
1732242300000|2024-11-22 02:25:00|943.44|936.56|944.94|938.06|946.59|939.71|943.34|936.46|290
1732242600000|2024-11-22 02:30:00|945.59|938.71|937.39|930.51|947.59|940.71|936.69|929.81|633
1732242900000|2024-11-22 02:35:00|937.34|930.46|936.29|929.41|939.04|932.16|935.69|928.81|591
1732243200000|2024-11-22 02:40:00|936.44|929.56|934.99|928.11|936.44|929.56|933.09|926.21|453
1732243500000|2024-11-22 02:45:00|935.19|928.31|933.79|926.91|935.19|928.31|929.89|923.01|581
1732243800000|2024-11-22 02:50:00|933.89|927.01|936.14|929.26|937.49|930.61|933.89|927.01|567
1732244100000|2024-11-22 02:55:00|936.09|929.21|937.39|930.51|937.79|930.91|935.34|928.46|564
1732244400000|2024-11-22 03:00:00|937.34|930.46|934.54|927.66|937.79|930.91|934.24|927.36|673
1732244700000|2024-11-22 03:05:00|934.49|927.61|936.09|929.21|936.49|929.61|932.39|925.51|545
1732245000000|2024-11-22 03:10:00|936.04|929.16|937.54|930.66|938.74|931.86|934.59|927.71|567
1732245300000|2024-11-22 03:15:00|937.49|930.61|937.49|930.61|941.04|934.16|937.24|930.36|730
1732245600000|2024-11-22 03:20:00|937.29|930.41|934.19|927.31|937.84|930.96|932.54|925.66|613
1732245900000|2024-11-22 03:25:00|934.24|927.36|935.64|928.76|939.89|933.01|934.24|927.36|746
1732246200000|2024-11-22 03:30:00|935.59|928.71|934.54|927.66|939.19|932.31|934.04|927.16|735
1732246500000|2024-11-22 03:35:00|934.59|927.71|935.99|929.11|937.64|930.76|933.14|926.26|613
1732246800000|2024-11-22 03:40:00|935.94|929.06|936.24|929.36|937.09|930.21|934.94|928.06|544
1732247100000|2024-11-22 03:45:00|936.19|929.31|934.39|927.51|938.54|931.66|934.09|927.21|643
1732247400000|2024-11-22 03:50:00|934.44|927.56|936.19|929.31|937.69|930.81|933.09|926.21|606
1732247700000|2024-11-22 03:55:00|936.24|929.36|937.09|930.21|940.29|933.41|935.59|928.71|666
1732248000000|2024-11-22 04:00:00|937.04|930.16|936.94|930.06|940.69|933.81|936.39|929.51|632
1732248300000|2024-11-22 04:05:00|937.44|930.56|940.04|933.16|942.34|935.46|935.69|928.81|612
1732248600000|2024-11-22 04:10:00|940.09|933.21|937.29|930.41|941.69|934.81|936.29|929.41|488
1732248900000|2024-11-22 04:15:00|936.69|929.81|938.29|931.41|938.29|931.41|935.29|928.41|286
1732249200000|2024-11-22 04:20:00|938.34|931.46|943.54|936.66|944.64|937.76|937.54|930.66|388
1732249500000|2024-11-22 04:25:00|943.64|936.76|954.09|947.21|955.04|948.16|943.64|936.76|449
1732249800000|2024-11-22 04:30:00|953.99|947.11|954.84|947.96|957.39|950.51|952.74|945.86|532
1732250100000|2024-11-22 04:35:00|954.64|947.76|955.39|948.51|955.79|948.91|952.01|945.13|442
1732250400000|2024-11-22 04:40:00|955.24|948.36|950.69|943.81|955.79|948.91|950.04|943.16|322
1732250700000|2024-11-22 04:45:00|951.29|944.41|949.89|943.01|952.34|945.46|947.94|941.06|584
1732251000000|2024-11-22 04:50:00|949.84|942.96|949.99|943.11|953.14|946.26|948.29|941.41|604
1732251300000|2024-11-22 04:55:00|950.04|943.16|945.44|938.56|950.14|943.26|944.34|937.46|529
1732251600000|2024-11-22 05:00:00|945.24|938.36|942.09|935.21|945.59|938.71|938.09|931.21|430
1732251900000|2024-11-22 05:05:00|942.04|935.16|946.09|939.21|948.09|941.21|941.99|935.11|658
1732252200000|2024-11-22 05:10:00|946.19|939.31|945.89|939.01|948.09|941.21|945.54|938.66|561
1732252500000|2024-11-22 05:15:00|945.49|938.61|946.74|939.86|947.04|940.16|944.29|937.41|738
1732252800000|2024-11-22 05:20:00|946.69|939.81|946.89|940.01|949.44|942.56|945.79|938.91|499
1732253100000|2024-11-22 05:25:00|946.94|940.06|944.39|937.51|949.59|942.71|944.14|937.26|558
1732253400000|2024-11-22 05:30:00|944.34|937.46|944.09|937.21|944.74|937.86|940.69|933.81|429
1732253700000|2024-11-22 05:35:00|944.19|937.31|949.39|942.51|951.59|944.71|943.09|936.21|291
1732254000000|2024-11-22 05:40:00|949.49|942.61|948.74|941.86|950.49|943.61|946.44|939.56|433
1732254300000|2024-11-22 05:45:00|948.69|941.81|945.19|938.31|949.79|942.91|944.34|937.46|419
1732254600000|2024-11-22 05:50:00|945.04|938.16|943.39|936.51|945.19|938.31|943.39|936.51|236
1732254900000|2024-11-22 05:55:00|942.49|935.61|943.44|936.56|943.69|936.81|942.19|935.31|168
1732255200000|2024-11-22 06:00:00|942.49|935.61|940.54|933.66|942.59|935.71|939.64|932.76|216
1732255500000|2024-11-22 06:05:00|940.44|933.56|937.49|930.61|941.19|934.31|937.19|930.31|231
1732255800000|2024-11-22 06:10:00|937.59|930.71|936.84|929.96|939.29|932.41|936.29|929.41|306
1732256100000|2024-11-22 06:15:00|936.89|930.01|937.54|930.66|939.19|932.31|935.71|928.83|324
1732256400000|2024-11-22 06:20:00|937.47|930.59|933.44|926.56|938.79|931.91|933.08|926.2|233
1732256700000|2024-11-22 06:25:00|933.54|926.66|934.94|928.06|936.94|930.06|933.49|926.61|208
1732257000000|2024-11-22 06:30:00|934.89|928.01|932.57|925.69|936.59|929.71|932.57|925.69|209
1732257300000|2024-11-22 06:35:00|932.62|925.74|931.04|924.16|933.69|926.81|930.39|923.51|232
1732257600000|2024-11-22 06:40:00|930.99|924.11|931.49|924.61|932.84|925.96|929.09|922.21|273
1732257900000|2024-11-22 06:45:00|932.34|925.46|934.69|927.81|934.69|927.81|930.39|923.51|481
1732258200000|2024-11-22 06:50:00|934.64|927.76|935.39|928.51|935.89|929.01|933.14|926.26|507
1732258500000|2024-11-22 06:55:00|935.49|928.61|936.59|929.71|937.79|930.91|935.49|928.61|342
1732258800000|2024-11-22 07:00:00|936.54|929.66|934.19|927.31|937.34|930.46|933.94|927.06|408
1732259100000|2024-11-22 07:05:00|934.14|927.26|938.59|931.71|938.79|931.91|933.74|926.86|441
1732259400000|2024-11-22 07:10:00|938.64|931.76|934.99|928.11|938.79|931.91|933.34|926.46|563
1732259700000|2024-11-22 07:15:00|935.04|928.16|936.14|929.26|937.74|930.86|932.54|925.66|643
1732260000000|2024-11-22 07:20:00|936.24|929.36|935.19|928.31|936.24|929.36|934.14|927.26|538
1732260300000|2024-11-22 07:25:00|935.09|928.21|937.29|930.41|937.54|930.66|934.69|927.81|522
1732260600000|2024-11-22 07:30:00|937.34|930.46|943.39|936.51|943.39|936.51|937.34|930.46|282
1732260900000|2024-11-22 07:35:00|943.84|936.96|943.49|936.61|944.79|937.91|942.09|935.21|369
1732261200000|2024-11-22 07:40:00|943.54|936.66|943.59|936.71|944.79|937.91|942.69|935.81|403
1732261500000|2024-11-22 07:45:00|943.69|936.81|938.14|931.26|943.74|936.86|937.74|930.86|480
1732261800000|2024-11-22 07:50:00|938.24|931.36|936.59|929.71|939.89|933.01|936.04|929.16|482
1732262100000|2024-11-22 07:55:00|936.54|929.66|934.39|927.51|936.84|929.96|934.39|927.51|400
1732262400000|2024-11-22 08:00:00|934.44|927.56|939.89|933.01|941.79|934.91|934.44|927.56|418
1732262700000|2024-11-22 08:05:00|939.94|933.06|940.44|933.56|942.34|935.46|939.44|932.56|575
1732263000000|2024-11-22 08:10:00|940.39|933.51|942.59|935.71|942.99|936.11|937.54|930.66|536
1732263300000|2024-11-22 08:15:00|942.44|935.56|941.29|934.41|943.89|937.01|940.74|933.86|667
1732263600000|2024-11-22 08:20:00|941.34|934.46|940.64|933.76|941.59|934.71|939.49|932.61|661
1732263900000|2024-11-22 08:25:00|940.69|933.81|943.39|936.51|943.74|936.86|940.44|933.56|589
1732264200000|2024-11-22 08:30:00|943.24|936.36|941.04|934.16|944.24|937.36|940.94|934.06|542
1732264500000|2024-11-22 08:35:00|940.99|934.11|942.79|935.91|943.59|936.71|940.64|933.76|474
1732264800000|2024-11-22 08:40:00|942.84|935.96|944.39|937.51|944.74|937.86|942.69|935.81|478
1732265100000|2024-11-22 08:45:00|944.29|937.41|944.14|937.26|944.39|937.51|942.84|935.96|416
1732265400000|2024-11-22 08:50:00|944.09|937.21|944.69|937.81|945.39|938.51|942.34|935.46|401
1732265700000|2024-11-22 08:55:00|944.64|937.76|944.29|937.41|945.24|938.36|943.64|936.76|453
1732266000000|2024-11-22 09:00:00|944.24|937.36|941.99|935.11|944.69|937.81|941.69|934.81|419
1732266300000|2024-11-22 09:05:00|941.94|935.06|941.29|934.41|943.14|936.26|940.24|933.36|327
1732266600000|2024-11-22 09:10:00|941.34|934.46|941.79|934.91|941.94|935.06|940.34|933.46|434
1732266900000|2024-11-22 09:15:00|941.84|934.96|947.09|940.21|947.09|940.21|941.64|934.76|326
1732267200000|2024-11-22 09:20:00|947.69|940.81|944.09|937.21|947.89|941.01|943.94|937.06|290
1732267500000|2024-11-22 09:25:00|943.99|937.11|940.64|933.76|945.09|938.21|940.64|933.76|552
1732267800000|2024-11-22 09:30:00|940.74|933.86|940.39|933.51|940.74|933.86|936.69|929.81|576
1732268100000|2024-11-22 09:35:00|940.49|933.61|942.39|935.51|944.39|937.51|940.49|933.61|660
1732268400000|2024-11-22 09:40:00|942.29|935.41|944.79|937.91|944.79|937.91|939.89|933.01|569
1732268700000|2024-11-22 09:45:00|945.24|938.36|945.19|938.31|946.49|939.61|942.79|935.91|536
1732269000000|2024-11-22 09:50:00|945.14|938.26|947.09|940.21|947.09|940.21|944.39|937.51|495
1732269300000|2024-11-22 09:55:00|947.84|940.96|948.79|941.91|949.29|942.41|947.74|940.86|210
1732269600000|2024-11-22 10:00:00|948.44|941.56|953.09|946.21|953.39|946.51|948.19|941.31|300
1732269900000|2024-11-22 10:05:00|952.99|946.11|952.04|945.16|955.09|948.21|950.59|943.71|258
1732270200000|2024-11-22 10:10:00|952.09|945.21|949.34|942.46|952.09|945.21|946.74|939.86|341
1732270500000|2024-11-22 10:15:00|950.09|943.21|946.99|940.11|952.34|945.46|946.64|939.76|511
1732270800000|2024-11-22 10:20:00|946.94|940.06|942.09|935.21|946.99|940.11|940.39|933.51|565
1732271100000|2024-11-22 10:25:00|942.19|935.31|943.49|936.61|945.09|938.21|941.89|935.01|656
1732271400000|2024-11-22 10:30:00|943.44|936.56|942.89|936.01|946.24|939.36|942.89|936.01|504
1732271700000|2024-11-22 10:35:00|942.44|935.56|946.59|939.71|946.59|939.71|940.44|933.56|555
1732272000000|2024-11-22 10:40:00|946.54|939.66|940.89|934.01|946.59|939.71|940.69|933.81|483
1732272300000|2024-11-22 10:45:00|940.74|933.86|935.44|928.56|940.74|933.86|934.99|928.11|392
1732272600000|2024-11-22 10:50:00|935.39|928.51|935.34|928.46|935.89|929.01|933.39|926.51|334
1732272900000|2024-11-22 10:55:00|935.29|928.41|932.39|925.51|935.89|929.01|932.39|925.51|365
1732273200000|2024-11-22 11:00:00|932.09|925.21|931.24|924.36|932.09|925.21|926.19|919.31|405
1732273500000|2024-11-22 11:05:00|931.09|924.21|932.49|925.61|934.39|927.51|928.84|921.96|623
1732273800000|2024-11-22 11:10:00|932.44|925.56|934.39|927.51|934.94|928.06|930.54|923.66|546
1732274100000|2024-11-22 11:15:00|934.34|927.46|937.29|930.41|937.29|930.41|932.39|925.51|530
1732274400000|2024-11-22 11:20:00|937.34|930.46|939.94|933.06|940.19|933.31|937.34|930.46|460
1732274700000|2024-11-22 11:25:00|939.99|933.11|939.79|932.91|941.09|934.21|938.39|931.51|385
1732275000000|2024-11-22 11:30:00|939.29|932.41|939.99|933.11|939.99|933.11|937.16|930.28|235
1732275300000|2024-11-22 11:35:00|939.94|933.06|941.09|934.21|941.79|934.91|938.67|931.79|306
1732275600000|2024-11-22 11:40:00|941.14|934.26|941.84|934.96|945.44|938.56|941.14|934.26|259
1732275900000|2024-11-22 11:45:00|941.99|935.11|944.34|937.46|945.74|938.86|941.89|935.01|385
1732276200000|2024-11-22 11:50:00|944.29|937.41|949.52|942.64|949.62|942.74|944.19|937.31|307
1732276500000|2024-11-22 11:55:00|949.69|942.81|951.34|944.46|951.49|944.61|949.31|942.43|249
1732276800000|2024-11-22 12:00:00|951.29|944.41|946.49|939.61|951.48|944.6|946.29|939.41|370
1732277100000|2024-11-22 12:05:00|946.54|939.66|946.74|939.86|948.49|941.61|945.43|938.55|298
1732277400000|2024-11-22 12:10:00|946.79|939.91|950.24|943.36|952.09|945.21|945.74|938.86|289
1732277700000|2024-11-22 12:15:00|950.22|943.34|951.94|945.06|952.29|945.41|948.55|941.67|349
1732278000000|2024-11-22 12:20:00|951.89|945.01|956.89|950.01|957.44|950.56|950.84|943.96|462
1732278300000|2024-11-22 12:25:00|956.99|950.11|976.76|969.88|976.76|969.88|956.99|950.11|605
1732278600000|2024-11-22 12:30:00|976.64|969.76|974.89|968.01|977.6|970.72|968.89|962.01|577
1732278900000|2024-11-22 12:35:00|974.94|968.06|969.49|962.61|975.27|968.39|967.99|961.11|500
1732279200000|2024-11-22 12:40:00|969.64|962.76|959.99|953.11|969.99|963.11|959.59|952.71|343
1732279500000|2024-11-22 12:45:00|959.59|952.71|957.94|951.06|959.94|953.06|951.44|944.56|468
1732279800000|2024-11-22 12:50:00|957.99|951.11|956.49|949.61|959.29|952.41|955.69|948.81|392
1732280100000|2024-11-22 12:55:00|956.59|949.71|955.09|948.21|959.69|952.81|954.94|948.06|378
1732280400000|2024-11-22 13:00:00|955.79|948.91|951.44|944.56|956.14|949.26|951.09|944.21|794
1732280700000|2024-11-22 13:05:00|951.49|944.61|952.59|945.71|955.09|948.21|948.19|941.31|687
1732281000000|2024-11-22 13:10:00|952.54|945.66|949.29|942.41|952.64|945.76|947.29|940.41|599
1732281300000|2024-11-22 13:15:00|948.89|942.01|941.44|934.56|950.39|943.51|940.15|933.27|586
1732281600000|2024-11-22 13:20:00|941.49|934.61|933.74|926.86|943.19|936.31|931.09|924.21|689
1732281900000|2024-11-22 13:25:00|933.7|926.82|923.25|916.37|934.29|927.41|922.14|915.26|575
1732282200000|2024-11-22 13:30:00|923.34|916.46|929.14|922.26|935.89|929.01|923.04|916.16|496
1732282500000|2024-11-22 13:35:00|929.24|922.36|929.79|922.91|932.69|925.81|926.64|919.76|444
1732282800000|2024-11-22 13:40:00|930.04|923.16|924.34|917.46|930.84|923.96|923.19|916.31|398
1732283100000|2024-11-22 13:45:00|922.59|915.71|930.84|923.96|931.29|924.41|921.79|914.91|638
1732283400000|2024-11-22 13:50:00|930.89|924.01|929.54|922.66|936.19|929.31|928.69|921.81|701
1732283700000|2024-11-22 13:55:00|929.49|922.61|929.19|922.31|930.09|923.21|926.14|919.26|580
1732284000000|2024-11-22 14:00:00|928.69|921.81|929.64|922.76|931.84|924.96|926.99|920.11|569
1732284300000|2024-11-22 14:05:00|929.69|922.81|941.69|934.81|941.79|934.91|929.69|922.81|446
1732284600000|2024-11-22 14:10:00|941.54|934.66|940.49|933.61|943.64|936.76|939.25|932.37|339
1732284900000|2024-11-22 14:15:00|940.59|933.71|930.39|923.51|940.94|934.06|930.29|923.41|344
1732285200000|2024-11-22 14:20:00|930.49|923.61|932.54|925.66|932.74|925.86|928.24|921.36|434
1732285500000|2024-11-22 14:25:00|932.64|925.76|933.79|926.91|936.44|929.56|932.52|925.64|431
1732285800000|2024-11-22 14:30:00|933.74|926.86|941.39|934.51|943.54|936.66|931.69|924.81|593
1732286100000|2024-11-22 14:35:00|941.44|934.56|945.04|938.16|945.04|938.16|937.86|930.98|538
1732286400000|2024-11-22 14:40:00|945.19|938.31|944.94|938.06|945.99|939.11|942.94|936.06|443
1732286700000|2024-11-22 14:45:00|945.09|938.21|939.34|932.46|946.09|939.21|938.44|931.56|508
1732287000000|2024-11-22 14:50:00|939.29|932.41|936.39|929.51|939.79|932.91|936.14|929.26|591
1732287300000|2024-11-22 14:55:00|935.94|929.06|936.54|929.66|936.84|929.96|931.84|924.96|455
1732287600000|2024-11-22 15:00:00|936.49|929.61|940.54|933.66|943.29|936.41|933.59|926.71|474
1732287900000|2024-11-22 15:05:00|940.59|933.71|948.49|941.61|948.64|941.76|940.24|933.36|501
1732288200000|2024-11-22 15:10:00|948.54|941.66|949.09|942.21|951.14|944.26|947.49|940.61|424
1732288500000|2024-11-22 15:15:00|949.09|942.21|945.74|938.86|949.59|942.71|944.89|938.01|467
1732288800000|2024-11-22 15:20:00|945.69|938.81|943.79|936.91|946.89|940.01|941.49|934.61|677
1732289100000|2024-11-22 15:25:00|943.74|936.86|943.59|936.71|943.74|936.86|941.39|934.51|526
1732289400000|2024-11-22 15:30:00|943.19|936.31|942.39|935.51|944.59|937.71|941.22|934.34|455
1732289700000|2024-11-22 15:35:00|942.23|935.35|943.42|936.54|944.49|937.61|940.19|933.31|294
1732290000000|2024-11-22 15:40:00|943.32|936.44|946.09|939.21|947.94|941.06|942.49|935.61|301
1732290300000|2024-11-22 15:45:00|946.34|939.46|948.29|941.41|951.14|944.26|946.34|939.46|282
1732290600000|2024-11-22 15:50:00|948.14|941.26|951.24|944.36|951.34|944.46|947.54|940.66|250
1732290900000|2024-11-22 15:55:00|951.29|944.41|952.99|946.11|953.14|946.26|950.29|943.41|253
1732291200000|2024-11-22 16:00:00|953.09|946.21|950.69|943.81|953.29|946.41|949.94|943.06|648
1732291500000|2024-11-22 16:05:00|950.64|943.76|948.24|941.36|950.69|943.81|946.54|939.66|695
1732291800000|2024-11-22 16:10:00|948.19|941.31|948.54|941.66|952.39|945.51|946.69|939.81|604
1732292100000|2024-11-22 16:15:00|948.64|941.76|950.99|944.11|953.29|946.41|948.64|941.76|509
1732292400000|2024-11-22 16:20:00|950.89|944.01|950.29|943.41|950.94|944.06|946.84|939.96|502
1732292700000|2024-11-22 16:25:00|950.24|943.36|950.59|943.71|951.94|945.06|948.79|941.91|330
1732293000000|2024-11-22 16:30:00|949.74|942.86|946.24|939.36|950.79|943.91|945.64|938.76|611
1732293300000|2024-11-22 16:35:00|946.29|939.41|947.39|940.51|948.29|941.41|945.69|938.81|441
1732293600000|2024-11-22 16:40:00|947.44|940.56|946.64|939.76|950.94|944.06|945.09|938.21|650
1732293900000|2024-11-22 16:45:00|946.59|939.71|951.69|944.81|952.89|946.01|946.04|939.16|646
1732294200000|2024-11-22 16:50:00|951.79|944.91|956.49|949.61|956.94|950.06|950.59|943.71|357
1732294500000|2024-11-22 16:55:00|956.59|949.71|954.59|947.71|956.59|949.71|953.59|946.71|366
1732294800000|2024-11-22 17:00:00|953.69|946.81|951.63|944.75|953.69|946.81|949.54|942.66|323
1732295100000|2024-11-22 17:05:00|951.64|944.76|954.44|947.56|954.44|947.56|950.94|944.06|265
1732295400000|2024-11-22 17:10:00|954.59|947.71|950.14|943.26|956.59|949.71|949.29|942.41|240
1732295700000|2024-11-22 17:15:00|950.5|943.62|951.94|945.06|954.14|947.26|950.5|943.62|256
1732296000000|2024-11-22 17:20:00|951.89|945.01|947.49|940.61|951.89|945.01|946.63|939.75|144
1732296300000|2024-11-22 17:25:00|947.44|940.56|949.84|942.96|949.89|943.01|946.49|939.61|272
1732296600000|2024-11-22 17:30:00|949.89|943.01|948.39|941.51|951.79|944.91|947.14|940.26|224
1732296900000|2024-11-22 17:35:00|948.24|941.36|942.81|935.93|948.24|941.36|942.64|935.76|144
1732297200000|2024-11-22 17:40:00|942.82|935.94|942.19|935.31|944.09|937.21|942.08|935.2|183
1732297500000|2024-11-22 17:45:00|941.94|935.06|942.99|936.11|943.39|936.51|941.24|934.36|270
1732297800000|2024-11-22 17:50:00|943.14|936.26|941.64|934.76|943.54|936.66|940.64|933.76|287
1732298100000|2024-11-22 17:55:00|941.39|934.51|940.14|933.26|943.64|936.76|939.79|932.91|214
1732298400000|2024-11-22 18:00:00|940.19|933.31|941.59|934.71|942.69|935.81|939.34|932.46|216
1732298700000|2024-11-22 18:05:00|941.64|934.76|940.54|933.66|942.74|935.86|940.04|933.16|247
1732299000000|2024-11-22 18:10:00|940.59|933.71|940.86|933.98|943.64|936.76|939.35|932.47|250
1732299300000|2024-11-22 18:15:00|941.64|934.76|942.59|935.71|942.99|936.11|940.99|934.11|375
1732299600000|2024-11-22 18:20:00|942.69|935.81|937.59|930.71|942.89|936.01|937.59|930.71|194
1732299900000|2024-11-22 18:25:00|937.64|930.76|936.09|929.21|939.79|932.91|936.09|929.21|426
1732300200000|2024-11-22 18:30:00|936.14|929.26|938.39|931.51|940.19|933.31|936.14|929.26|378
1732300500000|2024-11-22 18:35:00|938.44|931.56|937.89|931.01|940.24|933.36|936.29|929.41|336
1732300800000|2024-11-22 18:40:00|937.84|930.96|935.89|929.01|938.24|931.36|935.69|928.81|538
1732301100000|2024-11-22 18:45:00|936.04|929.16|934.79|927.91|938.34|931.46|934.79|927.91|459
1732301400000|2024-11-22 18:50:00|934.89|928.01|930.24|923.36|934.99|928.11|926.89|920.01|611
1732301700000|2024-11-22 18:55:00|930.14|923.26|927.34|920.46|931.34|924.46|927.09|920.21|767
1732302000000|2024-11-22 19:00:00|927.39|920.51|932.99|926.11|934.24|927.36|926.94|920.06|722
1732302300000|2024-11-22 19:05:00|933.04|926.16|934.19|927.31|935.94|929.06|932.24|925.36|601
1732302600000|2024-11-22 19:10:00|934.24|927.36|928.84|921.96|934.49|927.61|927.79|920.91|699
1732302900000|2024-11-22 19:15:00|928.79|921.91|931.64|924.76|931.64|924.76|925.29|918.41|623
1732303200000|2024-11-22 19:20:00|931.59|924.71|935.74|928.86|935.99|929.11|931.29|924.41|666
1732303500000|2024-11-22 19:25:00|935.69|928.81|940.19|933.31|940.19|933.31|935.09|928.21|309
1732303800000|2024-11-22 19:30:00|940.04|933.16|933.49|926.61|940.04|933.16|933.44|926.56|577
1732304100000|2024-11-22 19:35:00|933.29|926.41|929.39|922.51|935.29|928.41|929.09|922.21|657
1732304400000|2024-11-22 19:40:00|929.59|922.71|932.94|926.06|933.19|926.31|928.29|921.41|730
1732304700000|2024-11-22 19:45:00|932.89|926.01|931.69|924.81|933.44|926.56|930.99|924.11|671
1732305000000|2024-11-22 19:50:00|931.79|924.91|932.29|925.41|932.94|926.06|929.49|922.61|657
1732305300000|2024-11-22 19:55:00|932.19|925.31|933.04|926.16|933.59|926.71|931.49|924.61|606
1732305600000|2024-11-22 20:00:00|932.99|926.11|931.49|924.61|934.39|927.51|930.34|923.46|698
1732305900000|2024-11-22 20:05:00|931.39|924.51|933.49|926.61|934.09|927.21|931.19|924.31|483
1732306200000|2024-11-22 20:10:00|933.44|926.56|934.44|927.56|934.59|927.71|932.34|925.46|526
1732306500000|2024-11-22 20:15:00|934.54|927.66|935.59|928.71|937.09|930.21|934.19|927.31|473
1732306800000|2024-11-22 20:20:00|935.44|928.56|933.94|927.06|937.54|930.66|933.04|926.16|541
1732307100000|2024-11-22 20:25:00|934.04|927.16|934.29|927.41|936.44|929.56|933.74|926.86|563
1732307400000|2024-11-22 20:30:00|934.34|927.46|936.84|929.96|937.44|930.56|934.14|927.26|580
1732307700000|2024-11-22 20:35:00|936.89|930.01|935.59|928.71|937.99|931.11|935.59|928.71|520
1732308000000|2024-11-22 20:40:00|935.64|928.76|938.59|931.71|938.59|931.71|935.59|928.71|310
1732308300000|2024-11-22 20:45:00|938.39|931.51|937.09|930.21|938.49|931.61|935.19|928.31|449
1732308600000|2024-11-22 20:50:00|937.04|930.16|938.29|931.41|938.59|931.71|936.69|929.81|493
1732308900000|2024-11-22 20:55:00|938.34|931.46|939.74|932.86|941.09|934.21|938.34|931.46|249
1732309200000|2024-11-22 21:00:00|938.99|932.11|939.79|932.91|939.79|932.91|937.57|930.69|461
1732309500000|2024-11-22 21:05:00|939.84|932.96|943.13|936.25|945.6|938.72|939.65|932.77|525
1732309800000|2024-11-22 21:10:00|943.01|936.13|939.87|932.99|943.13|936.25|938.56|931.68|532
1732310100000|2024-11-22 21:15:00|939.92|933.04|942.19|935.31|943.48|936.6|939.62|932.74|568
1732310400000|2024-11-22 21:20:00|942.15|935.27|940.21|933.33|942.21|935.33|939.71|932.83|436
1732310700000|2024-11-22 21:25:00|940.25|933.37|941.68|934.8|942.19|935.31|939.77|932.89|389
1732311000000|2024-11-22 21:30:00|941.69|934.81|943.8|936.92|944.01|937.13|939.86|932.98|449
1732311300000|2024-11-22 21:35:00|943.67|936.79|945.29|938.41|945.29|938.41|942.94|936.06|369
1732311600000|2024-11-22 21:40:00|945.3|938.42|948.08|941.2|948.11|941.23|945.3|938.42|395
1732311900000|2024-11-22 21:45:00|948.05|941.17|952.01|945.13|952.89|946.01|948.05|941.17|558
1732312200000|2024-11-22 21:50:00|952.04|945.16|954.22|947.34|955.48|948.6|951.99|945.11|609
1732312500000|2024-11-22 21:55:00|954.26|947.38|954.59|947.71|955.23|948.35|953.1|946.22|404
1732348800000|2024-11-23 08:00:00|1054.19|1047.31|1054.59|1047.71|1055.5|1048.62|1051.24|1044.36|534
1732349100000|2024-11-23 08:05:00|1054.58|1047.7|1054.91|1048.03|1054.91|1048.03|1050.7|1043.82|580
1732349400000|2024-11-23 08:10:00|1054.85|1047.97|1054.2|1047.32|1059.99|1053.11|1053.89|1047.01|602
1732349700000|2024-11-23 08:15:00|1054.17|1047.29|1064.68|1057.8|1064.88|1058|1052.28|1045.4|679
1732350000000|2024-11-23 08:20:00|1064.62|1057.74|1067.29|1060.41|1068.55|1061.67|1064.26|1057.38|847
1732350300000|2024-11-23 08:25:00|1067.04|1060.16|1069.46|1062.58|1069.48|1062.6|1065.72|1058.84|791
1732350600000|2024-11-23 08:30:00|1069.37|1062.49|1061.87|1054.99|1069.53|1062.65|1059.59|1052.71|784
1732350900000|2024-11-23 08:35:00|1061.71|1054.83|1057.46|1050.58|1061.86|1054.98|1056.02|1049.14|810
1732351200000|2024-11-23 08:40:00|1057.34|1050.46|1058.25|1051.37|1059.64|1052.76|1055.39|1048.51|742
1732351500000|2024-11-23 08:45:00|1058.28|1051.4|1058.21|1051.33|1058.49|1051.61|1051.8|1044.92|798
1732351800000|2024-11-23 08:50:00|1058.22|1051.34|1064.59|1057.71|1065.08|1058.2|1055.48|1048.6|719
1732352100000|2024-11-23 08:55:00|1064.44|1057.56|1063.89|1057.01|1064.51|1057.63|1061.22|1054.34|700
1732352400000|2024-11-23 09:00:00|1063.91|1057.03|1065.25|1058.37|1066.89|1060.01|1061.99|1055.11|697
1732352700000|2024-11-23 09:05:00|1065.27|1058.39|1060.69|1053.81|1066.52|1059.64|1060.42|1053.54|677
1732353000000|2024-11-23 09:10:00|1060.71|1053.83|1058.51|1051.63|1060.76|1053.88|1056.87|1049.99|647
1732353300000|2024-11-23 09:15:00|1058.55|1051.67|1047.49|1040.61|1058.7|1051.82|1046.6|1039.72|739
1732353600000|2024-11-23 09:20:00|1047.52|1040.64|1048.78|1041.9|1049.37|1042.49|1044.99|1038.11|687
1732353900000|2024-11-23 09:25:00|1048.75|1041.87|1050.6|1043.72|1051.37|1044.49|1047.75|1040.87|560
1732354200000|2024-11-23 09:30:00|1050.59|1043.71|1056.16|1049.28|1056.19|1049.31|1050.17|1043.29|541
1732354500000|2024-11-23 09:35:00|1055.94|1049.06|1055.38|1048.5|1057.69|1050.81|1054.33|1047.45|559
1732354800000|2024-11-23 09:40:00|1055.37|1048.49|1058.65|1051.77|1061.5|1054.62|1055.17|1048.29|537
1732355100000|2024-11-23 09:45:00|1058.7|1051.82|1057.45|1050.57|1058.83|1051.95|1054.92|1048.04|702
1732355400000|2024-11-23 09:50:00|1057.44|1050.56|1058.31|1051.43|1059.31|1052.43|1055.94|1049.06|687
1732355700000|2024-11-23 09:55:00|1058.3|1051.42|1053.64|1046.76|1058.3|1051.42|1052.91|1046.03|590
1732356000000|2024-11-23 10:00:00|1053.61|1046.73|1054.61|1047.73|1057.38|1050.5|1053.41|1046.53|668
1732356300000|2024-11-23 10:05:00|1054.63|1047.75|1053.62|1046.74|1055.23|1048.35|1052.59|1045.71|637
1732356600000|2024-11-23 10:10:00|1053.63|1046.75|1052.99|1046.11|1054.48|1047.6|1050.21|1043.33|638
1732356900000|2024-11-23 10:15:00|1053|1046.12|1059.14|1052.26|1060.46|1053.58|1048.85|1041.97|676
1732357200000|2024-11-23 10:20:00|1059.42|1052.54|1059.91|1053.03|1062.81|1055.93|1058.96|1052.08|703
1732357500000|2024-11-23 10:25:00|1059.83|1052.95|1061.99|1055.11|1065.13|1058.25|1059.51|1052.63|571
1732357800000|2024-11-23 10:30:00|1062.01|1055.13|1066.08|1059.2|1071.55|1064.67|1060.99|1054.11|771
1732358100000|2024-11-23 10:35:00|1066.09|1059.21|1064.11|1057.23|1068.03|1061.15|1062.58|1055.7|622
1732358400000|2024-11-23 10:40:00|1064.06|1057.18|1064.42|1057.54|1065.81|1058.93|1062.23|1055.35|617
1732358700000|2024-11-23 10:45:00|1064.23|1057.35|1060.82|1053.94|1069.87|1062.99|1060.6|1053.72|665
1732359000000|2024-11-23 10:50:00|1060.81|1053.93|1055.25|1048.37|1061.73|1054.85|1054.7|1047.82|646
1732359300000|2024-11-23 10:55:00|1055.24|1048.36|1059.94|1053.06|1060.56|1053.68|1054.59|1047.71|545
1732359600000|2024-11-23 11:00:00|1059.89|1053.01|1061.98|1055.1|1062.2|1055.32|1057.43|1050.55|610
1732359900000|2024-11-23 11:05:00|1061.83|1054.95|1062.43|1055.55|1062.68|1055.8|1059.97|1053.09|642
1732360200000|2024-11-23 11:10:00|1062.46|1055.58|1062.85|1055.97|1064.43|1057.55|1061.24|1054.36|528
1732360500000|2024-11-23 11:15:00|1063.02|1056.14|1060.82|1053.94|1066.28|1059.4|1060.3|1053.42|587
1732360800000|2024-11-23 11:20:00|1060.83|1053.95|1060.56|1053.68|1063.33|1056.45|1060.38|1053.5|559
1732361100000|2024-11-23 11:25:00|1060.61|1053.73|1060.21|1053.33|1063.18|1056.3|1059.79|1052.91|465
1732361400000|2024-11-23 11:30:00|1060.17|1053.29|1059.69|1052.81|1061.23|1054.35|1058.33|1051.45|494
1732361700000|2024-11-23 11:35:00|1059.65|1052.77|1057.25|1050.37|1059.66|1052.78|1056.21|1049.33|604
1732362000000|2024-11-23 11:40:00|1057.4|1050.52|1051.91|1045.03|1058.86|1051.98|1050.26|1043.38|675
1732362300000|2024-11-23 11:45:00|1051.96|1045.08|1051.66|1044.78|1052.09|1045.21|1049.91|1043.03|622
1732362600000|2024-11-23 11:50:00|1051.56|1044.68|1050.52|1043.64|1053.02|1046.14|1050.04|1043.16|492
1732362900000|2024-11-23 11:55:00|1050.49|1043.61|1051.01|1044.13|1052.08|1045.2|1049.72|1042.84|364
1732363200000|2024-11-23 12:00:00|1051|1044.12|1048.35|1041.47|1052.71|1045.83|1047.89|1041.01|599
1732363500000|2024-11-23 12:05:00|1048.26|1041.38|1049.91|1043.03|1049.91|1043.03|1047.52|1040.64|475
1732363800000|2024-11-23 12:10:00|1049.81|1042.93|1048.75|1041.87|1050.47|1043.59|1047.91|1041.03|471
1732364100000|2024-11-23 12:15:00|1048.74|1041.86|1050.38|1043.5|1051.08|1044.2|1047.49|1040.61|565
1732364400000|2024-11-23 12:20:00|1050.31|1043.43|1052.63|1045.75|1052.76|1045.88|1049.99|1043.11|489
1732364700000|2024-11-23 12:25:00|1052.6|1045.72|1057.52|1050.64|1057.53|1050.65|1052.44|1045.56|387
1732365000000|2024-11-23 12:30:00|1057.69|1050.81|1060|1053.12|1062.77|1055.89|1057.38|1050.5|737
1732365300000|2024-11-23 12:35:00|1059.95|1053.07|1066.2|1059.32|1066.5|1059.62|1059.88|1053|791
1732365600000|2024-11-23 12:40:00|1066.42|1059.54|1070.77|1063.89|1072.88|1066|1065.7|1058.82|890
1732365900000|2024-11-23 12:45:00|1070.94|1064.06|1081.47|1074.59|1083.63|1076.75|1070.94|1064.06|1010
1732366200000|2024-11-23 12:50:00|1081.49|1074.61|1079.51|1072.63|1084.9|1078.02|1078.71|1071.83|972
1732366500000|2024-11-23 12:55:00|1079.5|1072.62|1069.74|1062.86|1079.7|1072.82|1067.91|1061.03|824
1732366800000|2024-11-23 13:00:00|1069.94|1063.06|1066.67|1059.79|1069.96|1063.08|1065.27|1058.39|759
1732367100000|2024-11-23 13:05:00|1066.66|1059.78|1068.66|1061.78|1072.11|1065.23|1066.42|1059.54|860
1732367400000|2024-11-23 13:10:00|1068.74|1061.86|1064.44|1057.56|1069.88|1063|1064.31|1057.43|729
1732367700000|2024-11-23 13:15:00|1064.46|1057.58|1064.9|1058.02|1065.2|1058.32|1061.46|1054.58|745
1732368000000|2024-11-23 13:20:00|1064.89|1058.01|1067.09|1060.21|1068.42|1061.54|1064.33|1057.45|705
1732368300000|2024-11-23 13:25:00|1067.22|1060.34|1066.16|1059.28|1068.45|1061.57|1065.44|1058.56|645
1732368600000|2024-11-23 13:30:00|1066.1|1059.22|1068.08|1061.2|1069.1|1062.22|1065.28|1058.4|520
1732368900000|2024-11-23 13:35:00|1067.86|1060.98|1072.2|1065.32|1072.44|1065.56|1066.76|1059.88|663
1732369200000|2024-11-23 13:40:00|1072.21|1065.33|1075.69|1068.81|1077.89|1071.01|1071.91|1065.03|616
1732369500000|2024-11-23 13:45:00|1075.8|1068.92|1079.66|1072.78|1079.67|1072.79|1074.79|1067.91|760
1732369800000|2024-11-23 13:50:00|1079.67|1072.79|1074.04|1067.16|1080.29|1073.41|1072.63|1065.75|824
1732370100000|2024-11-23 13:55:00|1074.14|1067.26|1069.55|1062.67|1076.76|1069.88|1067.9|1061.02|703
1732370400000|2024-11-23 14:00:00|1069.54|1062.66|1074.63|1067.75|1077.29|1070.41|1067.17|1060.29|802
1732370700000|2024-11-23 14:05:00|1074.66|1067.78|1078.44|1071.56|1081.42|1074.54|1074.55|1067.67|737
1732371000000|2024-11-23 14:10:00|1078.42|1071.54|1073.66|1066.78|1079.69|1072.81|1073.66|1066.78|699
1732371300000|2024-11-23 14:15:00|1073.67|1066.79|1073.12|1066.24|1076.26|1069.38|1071.74|1064.86|771
1732371600000|2024-11-23 14:20:00|1073.03|1066.15|1084.14|1077.26|1084.26|1077.38|1073.01|1066.13|655
1732371900000|2024-11-23 14:25:00|1084.27|1077.39|1090.08|1083.2|1091.82|1084.94|1082.31|1075.43|832
1732372200000|2024-11-23 14:30:00|1090.07|1083.19|1087.56|1080.68|1090.59|1083.71|1087.26|1080.38|856
1732372500000|2024-11-23 14:35:00|1087.55|1080.67|1086.69|1079.81|1090.85|1083.97|1085.76|1078.88|815
1732372800000|2024-11-23 14:40:00|1086.73|1079.85|1080.63|1073.75|1086.76|1079.88|1080.44|1073.56|711
1732373100000|2024-11-23 14:45:00|1080.57|1073.69|1084.18|1077.3|1088.31|1081.43|1079.47|1072.59|744
1732373400000|2024-11-23 14:50:00|1084.24|1077.36|1084.98|1078.1|1087.13|1080.25|1083.21|1076.33|743
1732373700000|2024-11-23 14:55:00|1085.07|1078.19|1087.68|1080.8|1088.35|1081.47|1084.44|1077.56|729
1732374000000|2024-11-23 15:00:00|1087.66|1080.78|1090.78|1083.9|1092.5|1085.62|1085.9|1079.02|784
1732374300000|2024-11-23 15:05:00|1090.68|1083.8|1084.13|1077.25|1091.06|1084.18|1082.8|1075.92|785
1732374600000|2024-11-23 15:10:00|1084.08|1077.2|1089.87|1082.99|1090.78|1083.9|1083.14|1076.26|773
1732374900000|2024-11-23 15:15:00|1089.59|1082.71|1092.1|1085.22|1092.12|1085.24|1085.12|1078.24|870
1732375200000|2024-11-23 15:20:00|1092.18|1085.3|1099.45|1092.57|1101.88|1095|1091.59|1084.71|870
1732375500000|2024-11-23 15:25:00|1099.5|1092.62|1101.46|1094.58|1101.6|1094.72|1097.04|1090.16|812
1732375800000|2024-11-23 15:30:00|1101.45|1094.57|1101.85|1094.97|1103.14|1096.26|1098.36|1091.48|786
1732376100000|2024-11-23 15:35:00|1101.77|1094.89|1112.93|1106.05|1114.8|1107.92|1101.77|1094.89|816
1732376400000|2024-11-23 15:40:00|1112.49|1105.61|1100.69|1093.81|1115.53|1108.65|1098.6|1091.72|975
1732376700000|2024-11-23 15:45:00|1100.52|1093.64|1096.71|1089.83|1104.99|1098.11|1092.75|1085.87|945
1732377000000|2024-11-23 15:50:00|1096.73|1089.85|1130.89|1124.01|1130.91|1124.03|1096.72|1089.84|1002
1732377300000|2024-11-23 15:55:00|1130.93|1124.05|1130.7|1123.82|1135.97|1129.09|1125.69|1118.75|988
1732377600000|2024-11-23 16:00:00|1130.8|1123.92|1118.87|1111.82|1136.58|1129.7|1117.24|1110.35|1035
1732377900000|2024-11-23 16:05:00|1118.83|1111.8|1127.74|1120.04|1128.43|1120.07|1113.43|1106.55|975
1732378200000|2024-11-23 16:10:00|1127.96|1120.17|1120.56|1113.68|1128.65|1121.39|1120.41|1113.53|962
1732378500000|2024-11-23 16:15:00|1120.53|1113.65|1107.62|1100.55|1120.95|1114.07|1102.67|1095.31|1089
1732378800000|2024-11-23 16:20:00|1107.56|1100.34|1092.9|1083.62|1118.46|1111.58|1076.25|1066.55|1043
1732379100000|2024-11-23 16:25:00|1093.27|1083.66|1085.33|1076.87|1103.91|1096.67|1084.4|1076.47|1154
1732379400000|2024-11-23 16:30:00|1085.52|1076.9|1092.02|1084.76|1096.82|1089.53|1083.41|1075.93|1143
1732379700000|2024-11-23 16:35:00|1091.64|1084.8|1083.11|1075.2|1096.9|1089.99|1076.37|1067.98|1129
1732380000000|2024-11-23 16:40:00|1083.05|1074.97|1089.21|1082.33|1094.39|1087.22|1082.28|1074.47|1129
1732380300000|2024-11-23 16:45:00|1089.56|1082.68|1087.21|1080.33|1091.07|1084.19|1080.58|1072.91|1126
1732380600000|2024-11-23 16:50:00|1087.24|1080.36|1096.81|1089.93|1097.76|1090.88|1087.24|1080.36|1071
1732380900000|2024-11-23 16:55:00|1096.97|1090.09|1092.5|1085.62|1097.14|1090.26|1090.36|1083.48|1010
1732381200000|2024-11-23 17:00:00|1092.49|1085.61|1085.4|1078.24|1097.5|1090.62|1084.68|1077.8|1077
1732381500000|2024-11-23 17:05:00|1085.46|1078.4|1082.39|1075.51|1088.89|1082.01|1078.6|1071.72|1095
1732381800000|2024-11-23 17:10:00|1082.72|1075.84|1092.17|1085.29|1095.91|1089.03|1081.39|1074.51|1043
1732382100000|2024-11-23 17:15:00|1092.12|1085.24|1086.97|1080.09|1092.18|1085.3|1081.46|1074.58|1045
1732382400000|2024-11-23 17:20:00|1086.78|1079.9|1096|1089.12|1096.97|1090.09|1081.59|1074.71|920
1732382700000|2024-11-23 17:25:00|1095.94|1089.06|1102.7|1095.82|1102.87|1095.99|1092.67|1085.79|905
1732383000000|2024-11-23 17:30:00|1102.85|1095.97|1099.48|1092.6|1103.15|1096.27|1098.67|1091.79|937
1732383300000|2024-11-23 17:35:00|1099.52|1092.64|1100.05|1093.17|1103.42|1096.54|1097.38|1090.5|919
1732383600000|2024-11-23 17:40:00|1100.1|1093.22|1105.35|1098.47|1106.27|1099.39|1097.12|1090.24|910
1732383900000|2024-11-23 17:45:00|1105.38|1098.5|1116.18|1109.3|1116.69|1109.74|1102.52|1095.64|958
1732384200000|2024-11-23 17:50:00|1116.31|1109.43|1107.3|1100.42|1122.73|1115.85|1105.47|1098.59|1029
1732384500000|2024-11-23 17:55:00|1107.29|1100.41|1112.32|1105.44|1113.91|1107.03|1102.1|1095.22|891
1732384800000|2024-11-23 18:00:00|1112.37|1105.49|1103.2|1096.32|1113.49|1106.61|1103.03|1096.15|1014
1732385100000|2024-11-23 18:05:00|1103.15|1096.27|1111.22|1104.34|1111.73|1104.85|1102.51|1095.63|1020
1732385400000|2024-11-23 18:10:00|1111.2|1104.32|1123.3|1116.42|1124.65|1117.77|1109.61|1102.73|1012
1732385700000|2024-11-23 18:15:00|1123.48|1116.6|1119.6|1112.72|1127.02|1120.14|1118.34|1111.29|1009
1732386000000|2024-11-23 18:20:00|1119.58|1112.7|1106.16|1099.28|1119.58|1112.7|1102.98|1095.24|930
1732386300000|2024-11-23 18:25:00|1106.13|1099.25|1111.48|1104.6|1112.33|1105.45|1103.03|1095.94|901
1732386600000|2024-11-23 18:30:00|1111.32|1104.44|1114.34|1107.46|1115.58|1108.7|1105.47|1098.59|941
1732386900000|2024-11-23 18:35:00|1114.24|1107.36|1113.95|1107.07|1118.83|1111.95|1112.71|1105.83|870
1732387200000|2024-11-23 18:40:00|1113.92|1107.04|1117.95|1111.07|1119.14|1112.26|1113.78|1106.9|797
1732387500000|2024-11-23 18:45:00|1117.92|1111.04|1111.41|1104.53|1120.03|1113.15|1111.41|1104.53|831
1732387800000|2024-11-23 18:50:00|1111.39|1104.51|1109.78|1102.9|1113.57|1106.69|1106.66|1099.78|825
1732388100000|2024-11-23 18:55:00|1109.66|1102.78|1109.06|1102.18|1113.03|1106.15|1105|1098.12|700
1732388400000|2024-11-23 19:00:00|1108.78|1101.9|1103.78|1096.9|1109.18|1102.3|1102.47|1095.59|787
1732388700000|2024-11-23 19:05:00|1103.76|1096.88|1102.78|1095.9|1106.07|1099.19|1102.41|1095.53|806
1732389000000|2024-11-23 19:10:00|1102.76|1095.88|1099.17|1092.29|1103.61|1096.73|1098.24|1091.36|830
1732389300000|2024-11-23 19:15:00|1099.22|1092.34|1102.89|1096.01|1102.97|1096.09|1098.29|1091.41|757
1732389600000|2024-11-23 19:20:00|1102.94|1096.06|1105.52|1098.64|1105.61|1098.73|1100.37|1093.49|632
1732389900000|2024-11-23 19:25:00|1105.55|1098.67|1096.93|1090.05|1105.8|1098.92|1095.63|1088.75|618
1732390200000|2024-11-23 19:30:00|1096.88|1090|1094.61|1087.73|1098.19|1091.31|1093.26|1086.38|718
1732390500000|2024-11-23 19:35:00|1094.65|1087.77|1093.68|1086.8|1094.66|1087.78|1090.56|1083.68|902
1732390800000|2024-11-23 19:40:00|1093.66|1086.78|1089.25|1082.37|1095.56|1088.68|1088.91|1082.03|775
1732391100000|2024-11-23 19:45:00|1089.31|1082.43|1094.84|1087.96|1097.04|1090.16|1088.77|1081.89|827
1732391400000|2024-11-23 19:50:00|1094.86|1087.98|1092.7|1085.82|1100.58|1093.7|1092.7|1085.82|845
1732391700000|2024-11-23 19:55:00|1092.72|1085.84|1089.58|1082.7|1093.93|1087.05|1089.2|1082.32|761
1732392000000|2024-11-23 20:00:00|1089.57|1082.69|1089.78|1082.9|1089.95|1083.07|1085.49|1078.61|791
1732392300000|2024-11-23 20:05:00|1089.77|1082.89|1085.61|1078.73|1089.91|1083.03|1084.92|1078.04|814
1732392600000|2024-11-23 20:10:00|1085.63|1078.75|1077.9|1071.02|1087.31|1080.43|1077.9|1071.02|828
1732392900000|2024-11-23 20:15:00|1077.91|1071.03|1078.23|1071.35|1083.71|1076.83|1077.53|1070.65|914
1732393200000|2024-11-23 20:20:00|1078.25|1071.37|1078.53|1071.65|1081.64|1074.76|1075.14|1068.26|830
1732393500000|2024-11-23 20:25:00|1078.54|1071.66|1066.47|1059.59|1079.17|1072.29|1066.05|1059.17|857
1732393800000|2024-11-23 20:30:00|1066.57|1059.69|1073.02|1066.14|1073.02|1066.14|1063.63|1056.75|966
1732394100000|2024-11-23 20:35:00|1073.07|1066.19|1071.73|1064.85|1075.71|1068.83|1070.16|1063.28|969
1732394400000|2024-11-23 20:40:00|1071.55|1064.67|1076.05|1069.17|1076.12|1069.24|1067.18|1060.3|877
1732394700000|2024-11-23 20:45:00|1076.06|1069.18|1073.61|1066.73|1077.42|1070.54|1071.41|1064.53|844
1732395000000|2024-11-23 20:50:00|1073.64|1066.76|1070.97|1064.09|1073.97|1067.09|1068.75|1061.87|845
1732395300000|2024-11-23 20:55:00|1070.88|1064|1073.29|1066.41|1074.19|1067.31|1070.24|1063.36|801
1732395600000|2024-11-23 21:00:00|1073.45|1066.57|1071|1064.12|1074.81|1067.93|1067.78|1060.9|824
1732395900000|2024-11-23 21:05:00|1071.01|1064.13|1078.13|1071.25|1078.13|1071.25|1070.07|1063.19|791
1732396200000|2024-11-23 21:10:00|1078|1071.12|1075.07|1068.19|1079.96|1073.08|1074.88|1068|619
1732396500000|2024-11-23 21:15:00|1074.94|1068.06|1075.54|1068.66|1077.36|1070.48|1073.1|1066.22|767
1732396800000|2024-11-23 21:20:00|1075.52|1068.64|1073.89|1067.01|1075.92|1069.04|1073.2|1066.32|759
1732397100000|2024-11-23 21:25:00|1073.91|1067.03|1075.46|1068.58|1077.08|1070.2|1072.21|1065.33|685
1732397400000|2024-11-23 21:30:00|1075.7|1068.82|1079.37|1072.49|1079.68|1072.8|1073.42|1066.54|684
1732397700000|2024-11-23 21:35:00|1079.42|1072.54|1081.95|1075.07|1082.08|1075.2|1078.65|1071.77|583
1732398000000|2024-11-23 21:40:00|1081.96|1075.08|1081.44|1074.56|1082.61|1075.73|1080.23|1073.35|611
1732398300000|2024-11-23 21:45:00|1081.5|1074.62|1078.51|1071.63|1081.53|1074.65|1074.33|1067.45|671
1732398600000|2024-11-23 21:50:00|1078.5|1071.62|1080.21|1073.33|1080.83|1073.95|1077.26|1070.38|609
1732398900000|2024-11-23 21:55:00|1080.11|1073.23|1082.89|1076.01|1083.54|1076.66|1079.56|1072.68|607
1732399200000|2024-11-23 22:00:00|1082.93|1076.05|1080.01|1073.13|1083.35|1076.47|1078.3|1071.42|663
1732399500000|2024-11-23 22:05:00|1080.15|1073.27|1083.21|1076.33|1083.21|1076.33|1079.47|1072.59|625
1732399800000|2024-11-23 22:10:00|1083.05|1076.17|1078.88|1072|1084.14|1077.26|1076.91|1070.03|579
1732400100000|2024-11-23 22:15:00|1078.81|1071.93|1082.76|1075.88|1084.05|1077.17|1078.66|1071.78|703
1732400400000|2024-11-23 22:20:00|1082.51|1075.63|1081.06|1074.18|1083.49|1076.61|1079.37|1072.49|490
1732400700000|2024-11-23 22:25:00|1080.75|1073.87|1080.77|1073.89|1082.14|1075.26|1078.87|1071.99|362
1732401000000|2024-11-23 22:30:00|1080.79|1073.91|1075.42|1068.54|1084.67|1077.79|1075.42|1068.54|362
1732401300000|2024-11-23 22:35:00|1075.41|1068.53|1075.18|1068.3|1075.89|1069.01|1073.44|1066.56|412
1732401600000|2024-11-23 22:40:00|1075.32|1068.44|1073.38|1066.5|1075.88|1069|1072.49|1065.61|253
1732401900000|2024-11-23 22:45:00|1073.4|1066.52|1074.6|1067.72|1074.65|1067.77|1069.88|1063|312
1732402200000|2024-11-23 22:50:00|1074.68|1067.8|1078.42|1071.54|1078.68|1071.8|1074.68|1067.8|221
1732402500000|2024-11-23 22:55:00|1078.43|1071.55|1076.44|1069.56|1078.63|1071.75|1074.49|1067.61|347
1732402800000|2024-11-23 23:00:00|1076.39|1069.51|1067.91|1061.03|1076.39|1069.51|1067.9|1061.02|485
1732403100000|2024-11-23 23:05:00|1067.92|1061.04|1074|1067.12|1076.51|1069.63|1067.87|1060.99|612
1732403400000|2024-11-23 23:10:00|1074.04|1067.16|1080.77|1073.89|1080.95|1074.07|1073.96|1067.08|475
1732403700000|2024-11-23 23:15:00|1080.73|1073.85|1079.08|1072.2|1084.62|1077.74|1078.86|1071.98|587
1732404000000|2024-11-23 23:20:00|1079.06|1072.18|1069.93|1063.05|1080.62|1073.74|1067.42|1060.54|799
1732404300000|2024-11-23 23:25:00|1069.94|1063.06|1071.86|1064.98|1072.34|1065.46|1067.44|1060.56|789
1732404600000|2024-11-23 23:30:00|1071.62|1064.74|1079.15|1072.27|1079.81|1072.93|1070.99|1064.11|811
1732404900000|2024-11-23 23:35:00|1079.13|1072.25|1081.52|1074.64|1081.63|1074.75|1078.47|1071.59|659
1732405200000|2024-11-23 23:40:00|1081.5|1074.62|1079.83|1072.95|1082.17|1075.29|1076.64|1069.76|662
1732405500000|2024-11-23 23:45:00|1079.77|1072.89|1070.63|1063.75|1081.01|1074.13|1070.63|1063.75|731
1732405800000|2024-11-23 23:50:00|1070.77|1063.89|1076.49|1069.61|1076.49|1069.61|1069.44|1062.56|722
1732406100000|2024-11-23 23:55:00|1076.58|1069.7|1076.92|1070.04|1077.89|1071.01|1075.99|1069.11|564
1732406400000|2024-11-24 00:00:00|1076.93|1070.05|1078.56|1071.68|1079.87|1072.99|1071.62|1064.74|974
1732406700000|2024-11-24 00:05:00|1078.51|1071.63|1083.21|1076.33|1085.2|1078.32|1078.39|1071.51|941
1732407000000|2024-11-24 00:10:00|1083.92|1077.04|1084.89|1078.01|1087.65|1080.77|1082.47|1075.59|881
1732407300000|2024-11-24 00:15:00|1084.91|1078.03|1082.43|1075.55|1086.4|1079.52|1080.25|1073.37|869
1732407600000|2024-11-24 00:20:00|1082.49|1075.61|1090.42|1083.54|1090.42|1083.54|1081.17|1074.29|875
1732407900000|2024-11-24 00:25:00|1090.3|1083.42|1095.17|1088.29|1095.58|1088.7|1088.48|1081.6|869
1732408200000|2024-11-24 00:30:00|1095.18|1088.3|1096.94|1090.06|1099.7|1092.82|1094.68|1087.8|852
1732408500000|2024-11-24 00:35:00|1096.88|1090|1091.54|1084.66|1097.99|1091.11|1091.51|1084.63|863
1732408800000|2024-11-24 00:40:00|1091.53|1084.65|1092.2|1085.32|1094.08|1087.2|1090.42|1083.54|822
1732409100000|2024-11-24 00:45:00|1092.21|1085.33|1095.09|1088.21|1096.07|1089.19|1088.74|1081.86|840
1732409400000|2024-11-24 00:50:00|1095.11|1088.23|1105.69|1098.81|1108.03|1101.15|1095|1088.12|779
1732409700000|2024-11-24 00:55:00|1105.74|1098.86|1102.53|1095.65|1105.85|1098.97|1101.44|1094.56|587
1732410000000|2024-11-24 01:00:00|1102.37|1095.49|1103.15|1096.27|1105.73|1098.85|1101.96|1095.08|821
1732410300000|2024-11-24 01:05:00|1103.17|1096.29|1102.57|1095.69|1106.14|1099.26|1101.85|1094.97|781
1732410600000|2024-11-24 01:10:00|1102.58|1095.7|1096.54|1089.66|1102.89|1096.01|1096.54|1089.66|684
1732410900000|2024-11-24 01:15:00|1096.52|1089.64|1093.2|1086.32|1097.45|1090.57|1092.11|1085.23|616
1732411200000|2024-11-24 01:20:00|1093.14|1086.26|1096.94|1090.06|1097.48|1090.6|1093.01|1086.13|630
1732411500000|2024-11-24 01:25:00|1096.98|1090.1|1096.26|1089.38|1097.92|1091.04|1095.85|1088.97|462
1732411800000|2024-11-24 01:30:00|1096.05|1089.17|1094.49|1087.61|1097.76|1090.88|1094.49|1087.61|631
1732412100000|2024-11-24 01:35:00|1094.63|1087.75|1096.87|1089.99|1096.87|1089.99|1093.44|1086.56|435
1732412400000|2024-11-24 01:40:00|1096.95|1090.07|1095.54|1088.66|1099.9|1093.02|1095.41|1088.53|392
1732412700000|2024-11-24 01:45:00|1095.52|1088.64|1096.92|1090.04|1098.01|1091.13|1093.12|1086.24|553
1732413000000|2024-11-24 01:50:00|1096.9|1090.02|1098.95|1092.07|1099.61|1092.73|1096.69|1089.81|555
1732413300000|2024-11-24 01:55:00|1099.03|1092.15|1099.74|1092.86|1099.81|1092.93|1097.58|1090.7|527
1732413600000|2024-11-24 02:00:00|1099.69|1092.81|1099.51|1092.63|1100.05|1093.17|1096.41|1089.53|617
1732413900000|2024-11-24 02:05:00|1099.52|1092.64|1098.82|1091.94|1102.96|1096.08|1098.57|1091.69|668
1732414200000|2024-11-24 02:10:00|1098.81|1091.93|1102.82|1095.94|1103.13|1096.25|1098.32|1091.44|551
1732414500000|2024-11-24 02:15:00|1102.91|1096.03|1096.08|1089.2|1102.91|1096.03|1094.82|1087.94|693
1732414800000|2024-11-24 02:20:00|1096.23|1089.35|1100.12|1093.24|1100.18|1093.3|1094.01|1087.13|599
1732415100000|2024-11-24 02:25:00|1100.13|1093.25|1103.58|1096.7|1105.08|1098.2|1100.08|1093.2|514
1732415400000|2024-11-24 02:30:00|1103.44|1096.56|1104.48|1097.6|1105.85|1098.97|1103.44|1096.56|616
1732415700000|2024-11-24 02:35:00|1104.45|1097.57|1107.97|1101.09|1108.23|1101.35|1102.5|1095.62|556
1732416000000|2024-11-24 02:40:00|1107.63|1100.75|1103.09|1096.21|1107.63|1100.75|1103.09|1096.21|643
1732416300000|2024-11-24 02:45:00|1103.12|1096.24|1105.79|1098.91|1106.39|1099.51|1102.68|1095.8|587
1732416600000|2024-11-24 02:50:00|1105.78|1098.9|1096.65|1089.77|1105.93|1099.05|1095.97|1089.09|565
1732416900000|2024-11-24 02:55:00|1096.61|1089.73|1094.69|1087.81|1097.44|1090.56|1094.33|1087.45|506
1732417200000|2024-11-24 03:00:00|1094.71|1087.83|1089.69|1082.81|1094.78|1087.9|1088.47|1081.59|565
1732417500000|2024-11-24 03:05:00|1089.71|1082.83|1094.08|1087.2|1094.08|1087.2|1089.21|1082.33|596
1732417800000|2024-11-24 03:10:00|1094.09|1087.21|1095.37|1088.49|1095.68|1088.8|1093.78|1086.9|501
1732418100000|2024-11-24 03:15:00|1095.34|1088.46|1097.06|1090.18|1097.45|1090.57|1094.3|1087.42|525
1732418400000|2024-11-24 03:20:00|1097.01|1090.13|1096.3|1089.42|1097.44|1090.56|1094.59|1087.71|453
1732418700000|2024-11-24 03:25:00|1096.31|1089.43|1096.83|1089.95|1096.83|1089.95|1094.02|1087.14|575
1732419000000|2024-11-24 03:30:00|1096.86|1089.98|1097.92|1091.04|1098.02|1091.14|1094.1|1087.22|619
1732419300000|2024-11-24 03:35:00|1098.3|1091.42|1094.99|1088.11|1099.66|1092.78|1094.98|1088.1|602
1732419600000|2024-11-24 03:40:00|1094.96|1088.08|1098.89|1092.01|1099.22|1092.34|1094.93|1088.05|582
1732419900000|2024-11-24 03:45:00|1098.83|1091.95|1101.14|1094.26|1102.46|1095.58|1098.74|1091.86|411
1732420200000|2024-11-24 03:50:00|1100.95|1094.07|1098.4|1091.52|1101.53|1094.65|1094.74|1087.86|541
1732420500000|2024-11-24 03:55:00|1098.45|1091.57|1101.61|1094.73|1102.83|1095.95|1096.37|1089.49|643
1732420800000|2024-11-24 04:00:00|1101.53|1094.65|1103.9|1097.02|1104.73|1097.85|1098.79|1091.91|628
1732421100000|2024-11-24 04:05:00|1103.83|1096.95|1106.05|1099.17|1108.01|1101.13|1103.5|1096.62|519
1732421400000|2024-11-24 04:10:00|1106.06|1099.18|1102.77|1095.89|1106.29|1099.41|1100.32|1093.44|613
1732421700000|2024-11-24 04:15:00|1102.85|1095.97|1103.92|1097.04|1104.2|1097.32|1098.21|1091.33|683
1732422000000|2024-11-24 04:20:00|1103.96|1097.08|1104.19|1097.31|1107.01|1100.13|1100.33|1093.45|669
1732422300000|2024-11-24 04:25:00|1104.18|1097.3|1108.14|1101.26|1109.34|1102.46|1103.94|1097.06|647
1732422600000|2024-11-24 04:30:00|1107.99|1101.11|1101.21|1094.33|1110.05|1103.17|1100.69|1093.81|765
1732422900000|2024-11-24 04:35:00|1101.23|1094.35|1088.16|1081.28|1101.67|1094.79|1087.82|1080.05|909
1732423200000|2024-11-24 04:40:00|1088.17|1081.29|1092.56|1085.68|1092.56|1085.68|1085.97|1079.09|903
1732423500000|2024-11-24 04:45:00|1092.86|1085.98|1096.21|1089.33|1097.72|1090.84|1091.33|1084.45|781
1732423800000|2024-11-24 04:50:00|1096.12|1089.24|1099.76|1092.88|1099.76|1092.88|1090.06|1083.18|872
1732424100000|2024-11-24 04:55:00|1099.82|1092.94|1101.82|1094.94|1102.9|1096.02|1098.15|1091.27|729
1732424400000|2024-11-24 05:00:00|1101.77|1094.89|1100.59|1093.71|1102.2|1095.32|1098|1091.12|764
1732424700000|2024-11-24 05:05:00|1100.61|1093.73|1103.2|1096.32|1103.22|1096.34|1099.94|1093.06|663
1732425000000|2024-11-24 05:10:00|1103.17|1096.29|1106.41|1099.53|1109.04|1102.16|1102.58|1095.7|624
1732425300000|2024-11-24 05:15:00|1106.44|1099.56|1110.73|1103.85|1111.28|1104.4|1104.4|1097.52|676
1732425600000|2024-11-24 05:20:00|1110.74|1103.86|1108.57|1101.69|1111.86|1104.98|1107.85|1100.97|658
1732425900000|2024-11-24 05:25:00|1108.59|1101.71|1109.82|1102.94|1110.03|1103.15|1105.79|1098.91|615
1732426200000|2024-11-24 05:30:00|1109.78|1102.9|1101.38|1094.5|1110.31|1103.43|1100.5|1093.62|767
1732426500000|2024-11-24 05:35:00|1101.07|1094.19|1096.55|1089.67|1103.78|1096.9|1095.84|1088.96|849
1732426800000|2024-11-24 05:40:00|1096.59|1089.71|1095.84|1088.96|1100.44|1093.56|1095.84|1088.96|845
1732427100000|2024-11-24 05:45:00|1095.9|1089.02|1103.65|1096.77|1105.04|1098.16|1095.87|1088.99|795
1732427400000|2024-11-24 05:50:00|1103.57|1096.69|1110.29|1103.41|1110.42|1103.54|1102.91|1096.03|781
1732427700000|2024-11-24 05:55:00|1110.46|1103.58|1108.26|1101.38|1111.32|1104.44|1107.36|1100.48|679
1732428000000|2024-11-24 06:00:00|1108.24|1101.36|1109.63|1102.75|1112.01|1105.13|1107.13|1100.25|690
1732428300000|2024-11-24 06:05:00|1109.61|1102.73|1110.07|1103.19|1112.39|1105.51|1108.29|1101.41|735
1732428600000|2024-11-24 06:10:00|1109.96|1103.08|1113.08|1106.2|1113.12|1106.24|1105.21|1098.33|812
1732428900000|2024-11-24 06:15:00|1113.16|1106.28|1107.52|1100.64|1113.16|1106.28|1106.91|1100.03|928
1732429200000|2024-11-24 06:20:00|1107.48|1100.6|1111.65|1104.77|1111.8|1104.92|1106.74|1099.86|877
1732429500000|2024-11-24 06:25:00|1111.6|1104.72|1116.06|1109.18|1116.43|1109.55|1111.11|1104.23|712
1732429800000|2024-11-24 06:30:00|1116.03|1109.15|1117.46|1110.58|1119.08|1112.2|1112.74|1105.86|856
1732430100000|2024-11-24 06:35:00|1117.37|1110.49|1118.73|1111.85|1121.24|1114.36|1115.96|1109.08|740
1732430400000|2024-11-24 06:40:00|1118.76|1111.88|1131.82|1124.94|1132.21|1125.33|1118.62|1111.74|706
1732430700000|2024-11-24 06:45:00|1131.73|1124.85|1140.61|1133.73|1141.66|1134.78|1131.36|1124.48|813
1732431000000|2024-11-24 06:50:00|1140.41|1133.53|1131.75|1124.87|1140.44|1133.56|1129.92|1123.04|769
1732431300000|2024-11-24 06:55:00|1131.71|1124.83|1132.18|1125.3|1133.99|1127.11|1128.36|1121.48|705
1732431600000|2024-11-24 07:00:00|1131.93|1125.05|1119.48|1112.6|1131.93|1125.05|1116.55|1109.67|727
1732431900000|2024-11-24 07:05:00|1119.37|1112.49|1120.7|1113.82|1121.63|1114.75|1118.88|1112|557
1732432200000|2024-11-24 07:10:00|1120.56|1113.68|1114.63|1107.75|1120.7|1113.82|1114.24|1107.36|608
1732432500000|2024-11-24 07:15:00|1114.65|1107.77|1114.25|1107.37|1115.47|1108.59|1111.18|1104.3|655
1732432800000|2024-11-24 07:20:00|1114.05|1107.17|1112.04|1105.16|1114.45|1107.57|1110.89|1104.01|581
1732433100000|2024-11-24 07:25:00|1112.05|1105.17|1108.14|1101.26|1112.44|1105.56|1107.86|1100.98|571
1732433400000|2024-11-24 07:30:00|1108.33|1101.45|1106.28|1099.4|1109.07|1102.19|1105.16|1098.28|670
1732433700000|2024-11-24 07:35:00|1106.15|1099.27|1109.16|1102.28|1109.18|1102.3|1105.07|1098.19|653
1732434000000|2024-11-24 07:40:00|1109.18|1102.3|1107.87|1100.99|1109.4|1102.52|1107.85|1100.97|523
1732434300000|2024-11-24 07:45:00|1107.86|1100.98|1112.55|1105.67|1112.96|1106.08|1107.57|1100.69|600
1732434600000|2024-11-24 07:50:00|1112.44|1105.56|1113.21|1106.33|1115.17|1108.29|1112.44|1105.56|436
1732434900000|2024-11-24 07:55:00|1113.31|1106.43|1115.66|1108.78|1116.83|1109.95|1112.34|1105.46|555
1732435200000|2024-11-24 08:00:00|1115.65|1108.77|1117.71|1110.83|1120.71|1113.83|1115.37|1108.49|690
1732435500000|2024-11-24 08:05:00|1117.75|1110.87|1120.31|1113.43|1124.05|1117.17|1117.75|1110.87|669
1732435800000|2024-11-24 08:10:00|1120.2|1113.32|1125.79|1118.91|1125.97|1119.09|1119.81|1112.93|624
1732436100000|2024-11-24 08:15:00|1125.77|1118.89|1127.02|1120.14|1128.63|1121.75|1124.9|1118.02|638
1732436400000|2024-11-24 08:20:00|1127.16|1120.28|1125.43|1118.55|1127.52|1120.64|1124.54|1117.66|541
1732436700000|2024-11-24 08:25:00|1125.41|1118.53|1124.48|1117.6|1127.99|1121.11|1124.3|1117.42|450
1732437000000|2024-11-24 08:30:00|1124.47|1117.59|1110.95|1104.07|1124.65|1117.77|1110.17|1103.29|682
1732437300000|2024-11-24 08:35:00|1110.94|1104.06|1114.13|1107.25|1115.04|1108.16|1110.94|1104.06|680
1732437600000|2024-11-24 08:40:00|1114.14|1107.26|1110.74|1103.86|1115.16|1108.28|1110.2|1103.32|701
1732437900000|2024-11-24 08:45:00|1110.78|1103.9|1105.4|1098.52|1115.79|1108.91|1105.4|1098.52|728
1732438200000|2024-11-24 08:50:00|1105.57|1098.69|1098.55|1091.67|1105.57|1098.69|1095.97|1089.09|879
1732438500000|2024-11-24 08:55:00|1098.61|1091.73|1097.51|1090.63|1103.32|1096.44|1096.94|1090.06|855
1732438800000|2024-11-24 09:00:00|1097.09|1090.21|1100.84|1093.96|1103.2|1096.32|1095.34|1088.46|815
1732439100000|2024-11-24 09:05:00|1100.81|1093.93|1102.92|1096.04|1103.95|1097.07|1100.81|1093.93|660
1732439400000|2024-11-24 09:10:00|1102.93|1096.05|1102.72|1095.84|1103.2|1096.32|1100.23|1093.35|603
1732439700000|2024-11-24 09:15:00|1102.77|1095.89|1099.25|1092.37|1104.33|1097.45|1097.4|1090.52|755
1732440000000|2024-11-24 09:20:00|1099.45|1092.57|1092.17|1085.29|1099.45|1092.57|1091.46|1084.58|864
1732440300000|2024-11-24 09:25:00|1092.14|1085.26|1096.14|1089.26|1096.26|1089.38|1084.7|1077.82|632
1732440600000|2024-11-24 09:30:00|1096.13|1089.25|1100.48|1093.6|1101.47|1094.59|1091.72|1084.84|825
1732440900000|2024-11-24 09:35:00|1100.52|1093.64|1102.26|1095.38|1102.64|1095.76|1095.92|1089.04|905
1732441200000|2024-11-24 09:40:00|1102.19|1095.31|1106.35|1099.47|1106.8|1099.92|1101.01|1094.13|814
1732441500000|2024-11-24 09:45:00|1106.48|1099.6|1105.24|1098.36|1107.18|1100.3|1101.88|1095|810
1732441800000|2024-11-24 09:50:00|1105.18|1098.3|1111.22|1104.34|1111.25|1104.37|1104.42|1097.54|691
1732442100000|2024-11-24 09:55:00|1111.13|1104.25|1110.57|1103.69|1112.96|1106.08|1110.5|1103.62|664
1732442400000|2024-11-24 10:00:00|1110.6|1103.72|1109.21|1102.33|1111.23|1104.35|1107.78|1100.9|772
1732442700000|2024-11-24 10:05:00|1108.92|1102.04|1110.12|1103.24|1111.63|1104.75|1107.14|1100.26|710
1732443000000|2024-11-24 10:10:00|1110.14|1103.26|1106.63|1099.75|1111|1104.12|1105|1098.12|805
1732443300000|2024-11-24 10:15:00|1106.65|1099.77|1109.28|1102.4|1110.74|1103.86|1105.07|1098.19|723
1732443600000|2024-11-24 10:20:00|1109.1|1102.22|1111.64|1104.76|1111.98|1105.1|1108.24|1101.36|669
1732443900000|2024-11-24 10:25:00|1111.63|1104.75|1112.88|1106|1114.27|1107.39|1110.35|1103.47|600
1732444200000|2024-11-24 10:30:00|1112.76|1105.88|1115.02|1108.14|1118.27|1111.39|1112.15|1105.27|698
1732444500000|2024-11-24 10:35:00|1115.03|1108.15|1108.87|1101.99|1115.34|1108.46|1108.81|1101.93|710
1732444800000|2024-11-24 10:40:00|1108.86|1101.98|1097.76|1090.88|1109.2|1102.32|1095.84|1088.96|695
1732445100000|2024-11-24 10:45:00|1097.8|1090.92|1096.23|1089.35|1098.91|1092.03|1088.55|1081.46|1025
1732445400000|2024-11-24 10:50:00|1095.81|1088.93|1106.46|1099.58|1106.86|1099.98|1095.71|1088.83|900
1732445700000|2024-11-24 10:55:00|1106.47|1099.59|1105.73|1098.85|1110.52|1103.64|1103.55|1096.67|883
1732446000000|2024-11-24 11:00:00|1105.45|1098.57|1099.44|1092.56|1108.89|1102.01|1098.71|1091.83|993
1732446300000|2024-11-24 11:05:00|1099.46|1092.58|1089.32|1082.44|1099.46|1092.58|1085.68|1077.96|957
1732446600000|2024-11-24 11:10:00|1088.93|1082.05|1083.6|1076.72|1091.26|1084.34|1080.5|1072.77|1065
1732446900000|2024-11-24 11:15:00|1083.64|1076.76|1082.46|1075.58|1085.67|1078.79|1077.7|1070.44|1079
1732447200000|2024-11-24 11:20:00|1082.34|1075.46|1090.95|1084.07|1092.8|1085.92|1082.29|1075.41|939
1732447500000|2024-11-24 11:25:00|1091.02|1084.14|1081.87|1074.99|1096.23|1089.35|1081.86|1074.98|954
1732447800000|2024-11-24 11:30:00|1081.9|1075.02|1080.02|1073.14|1086.09|1079.21|1080.02|1073.14|949
1732448100000|2024-11-24 11:35:00|1080.08|1073.2|1082.09|1075.21|1082.54|1075.66|1076.17|1069.29|1002
1732448400000|2024-11-24 11:40:00|1082.07|1075.19|1087.68|1080.8|1088.17|1081.29|1082.07|1075.19|869
1732448700000|2024-11-24 11:45:00|1087.65|1080.77|1078.13|1071.25|1088|1081.12|1077.49|1070.61|942
1732449000000|2024-11-24 11:50:00|1077.96|1071.08|1066.66|1059.78|1079.14|1072.26|1066.42|1059.54|994
1732449300000|2024-11-24 11:55:00|1066.74|1059.86|1065.03|1058.15|1068.9|1062.02|1064.03|1057.15|1028
1732449600000|2024-11-24 12:00:00|1065.01|1058.13|1073.61|1066.73|1075.72|1068.84|1064.68|1057.8|1032
1732449900000|2024-11-24 12:05:00|1073.39|1066.51|1079.4|1072.52|1080.88|1074|1073.17|1066.29|877
1732450200000|2024-11-24 12:10:00|1079.84|1072.96|1081|1074.12|1081.5|1074.62|1076.38|1069.5|861
1732450500000|2024-11-24 12:15:00|1081.01|1074.13|1076.33|1069.45|1081.38|1074.5|1071.81|1064.93|1006
1732450800000|2024-11-24 12:20:00|1076.42|1069.54|1072.62|1065.74|1078.73|1071.85|1069.6|1062.72|1003
1732451100000|2024-11-24 12:25:00|1072.58|1065.7|1070.4|1063.52|1074.85|1067.97|1065.71|1058.83|1019
1732451400000|2024-11-24 12:30:00|1070.64|1063.76|1056.87|1049.99|1070.72|1063.84|1056.26|1049.38|1062
1732451700000|2024-11-24 12:35:00|1056.92|1050.04|1045.98|1038.28|1057.69|1050.81|1039.32|1032.44|1127
1732452000000|2024-11-24 12:40:00|1046.05|1038.21|1033.74|1024.74|1047.8|1040.92|1029.93|1021.61|1122
1732452300000|2024-11-24 12:45:00|1033.61|1025.04|1037.48|1029.81|1057.05|1037.64|1032.32|1024.81|1147
1732452600000|2024-11-24 12:50:00|1037.2|1029.91|1051.06|1044.18|1053.04|1046.16|1032.21|1024.99|1034
1732452900000|2024-11-24 12:55:00|1051.08|1044.2|1046.76|1039.88|1051.5|1044.62|1041.64|1034.76|1013
1732453200000|2024-11-24 13:00:00|1046.75|1039.87|1049.41|1042.53|1049.6|1042.68|1037.74|1030.86|1018
1732453500000|2024-11-24 13:05:00|1049.16|1042.28|1053.11|1046.23|1056.09|1049.21|1048.57|1041.69|994
1732453800000|2024-11-24 13:10:00|1053.14|1046.26|1057.34|1050.46|1057.88|1051|1052.45|1045.57|904
1732454100000|2024-11-24 13:15:00|1057.22|1050.34|1059.83|1052.95|1061|1054.12|1053.43|1046.55|882
1732454400000|2024-11-24 13:20:00|1059.84|1052.96|1064.52|1057.64|1066.03|1059.15|1058.67|1051.79|847
1732454700000|2024-11-24 13:25:00|1064.45|1057.57|1068.99|1062.11|1069.4|1062.52|1064.3|1057.42|731
1732455000000|2024-11-24 13:30:00|1069.05|1062.17|1064.98|1058.1|1081.98|1062.3|1062.37|1040.89|943
1732455300000|2024-11-24 13:35:00|1064.54|1057.66|1058.12|1051.24|1065.33|1058.45|1057.07|1050.19|908
1732455600000|2024-11-24 13:40:00|1058.13|1051.25|1055.73|1048.85|1059.83|1052.95|1055.52|1048.64|859
1732455900000|2024-11-24 13:45:00|1055.54|1048.66|1057.49|1050.61|1059.33|1052.45|1051.85|1044.97|965
1732456200000|2024-11-24 13:50:00|1057.33|1050.45|1056.49|1049.61|1059|1052.12|1054.3|1047.42|904
1732456500000|2024-11-24 13:55:00|1056.54|1049.66|1054.88|1048|1058.39|1051.51|1052.72|1045.84|899
1732456800000|2024-11-24 14:00:00|1054.86|1047.98|1050.32|1043.44|1054.86|1047.98|1050.19|1043.31|943
1732457100000|2024-11-24 14:05:00|1050.6|1043.72|1045.66|1038.78|1050.86|1043.98|1042.09|1035.21|1018
1732457400000|2024-11-24 14:10:00|1045.79|1038.91|1035.9|1029.02|1045.79|1038.91|1035.89|1029.01|960
1732457700000|2024-11-24 14:15:00|1035.88|1029|1033.2|1026.32|1039.72|1032.84|1031.22|1024.34|1014
1732458000000|2024-11-24 14:20:00|1033.18|1026.3|1038.75|1031.87|1039.65|1032.77|1032.83|1025.95|1010
1732458300000|2024-11-24 14:25:00|1039.24|1032.36|1034.86|1027.98|1039.36|1032.48|1032.69|1025.81|986
1732458600000|2024-11-24 14:30:00|1034.75|1027.87|1032.82|1025.94|1039.33|1032.45|1029.98|1023.1|1047
1732458900000|2024-11-24 14:35:00|1032.73|1025.85|1044.11|1037.23|1046.74|1039.66|1031.67|1024.79|1040
1732459200000|2024-11-24 14:40:00|1044.16|1037.28|1045.34|1038.46|1049.93|1043.05|1044.02|1037.14|909
1732459500000|2024-11-24 14:45:00|1045.64|1038.76|1040.21|1033.33|1049.56|1042.68|1040.17|1033.29|953
1732459800000|2024-11-24 14:50:00|1040.22|1033.34|1049.62|1042.74|1049.77|1042.89|1040.01|1033.13|976
1732460100000|2024-11-24 14:55:00|1049.67|1042.79|1043.87|1036.99|1050.71|1043.83|1043.18|1036.3|833
1732460400000|2024-11-24 15:00:00|1043.8|1036.92|1037.8|1030.92|1045.94|1039.06|1037.61|1030.73|932
1732460700000|2024-11-24 15:05:00|1037.83|1030.95|1035.51|1028.63|1037.83|1030.95|1033.9|1027.02|924
1732461000000|2024-11-24 15:10:00|1035.53|1028.65|1037.99|1031.11|1038.51|1031.63|1033.65|1026.77|929
1732461300000|2024-11-24 15:15:00|1037.93|1031.05|1034.97|1028.09|1037.93|1031.05|1029.66|1022.78|944
1732461600000|2024-11-24 15:20:00|1034.87|1027.99|1032.2|1025.32|1035.23|1028.35|1030.99|1024.11|927
1732461900000|2024-11-24 15:25:00|1032.15|1025.27|1032.4|1025.52|1032.59|1025.71|1026.92|1020.04|978
1732462200000|2024-11-24 15:30:00|1032.41|1025.53|1026.85|1019.97|1034.89|1028.01|1026.43|1019.55|947
1732462500000|2024-11-24 15:35:00|1026.74|1019.86|1024.72|1017.84|1026.94|1020.06|1021.46|1014.58|969
1732462800000|2024-11-24 15:40:00|1024.8|1017.92|1034.9|1028.02|1035.04|1028.16|1022.49|1015.61|950
1732463100000|2024-11-24 15:45:00|1034.85|1027.97|1030.06|1023.18|1034.85|1027.97|1028.19|1021.31|980
1732463400000|2024-11-24 15:50:00|1030.37|1023.49|1022.7|1015.82|1031.62|1024.74|1022.69|1015.81|919
1732463700000|2024-11-24 15:55:00|1022.63|1015.75|1020.8|1013.92|1023.75|1016.87|1019.94|1013.06|845
1732464000000|2024-11-24 16:00:00|1020.79|1013.91|1028.74|1021.86|1028.74|1021.86|1015.96|1009.08|931
1732464300000|2024-11-24 16:05:00|1028.78|1021.9|1035.02|1028.14|1038.01|1031.13|1028.56|1021.68|942
1732464600000|2024-11-24 16:10:00|1034.99|1028.11|1035.48|1028.6|1036.84|1029.96|1032.49|1025.61|495
1732464900000|2024-11-24 16:15:00|1035.32|1028.44|1037.4|1030.52|1039.91|1033.03|1031.16|1024.28|901
1732465200000|2024-11-24 16:20:00|1037.48|1030.6|1038.13|1031.25|1038.31|1031.43|1033.48|1026.6|853
1732465500000|2024-11-24 16:25:00|1038.18|1031.3|1041.87|1034.99|1042.29|1035.41|1038.11|1031.23|816
1732465800000|2024-11-24 16:30:00|1041.82|1034.94|1036.43|1029.55|1042.19|1035.31|1036.34|1029.46|870
1732466100000|2024-11-24 16:35:00|1036.22|1029.34|1038.72|1031.84|1040.27|1033.39|1033.97|1027.09|874
1732466400000|2024-11-24 16:40:00|1038.76|1031.88|1043.91|1037.03|1044|1037.12|1037.36|1030.48|780
1732466700000|2024-11-24 16:45:00|1043.92|1037.04|1046.05|1039.17|1048.02|1041.14|1042.75|1035.87|705
1732467000000|2024-11-24 16:50:00|1046.19|1039.31|1046.81|1039.93|1049.24|1042.36|1045.14|1038.26|776
1732467300000|2024-11-24 16:55:00|1046.71|1039.83|1041.42|1034.54|1047.97|1041.09|1040.89|1034.01|725
1732467600000|2024-11-24 17:00:00|1041.41|1034.53|1039.43|1032.55|1042.66|1035.78|1037.12|1030.24|832
1732467900000|2024-11-24 17:05:00|1039.56|1032.68|1034.48|1027.6|1039.97|1033.09|1031.83|1024.95|848
1732468200000|2024-11-24 17:10:00|1034.42|1027.54|1031.9|1025.02|1035.43|1028.55|1031.36|1024.48|752
1732468500000|2024-11-24 17:15:00|1031.93|1025.05|1035.33|1028.45|1035.89|1029.01|1031.12|1024.24|924
1732468800000|2024-11-24 17:20:00|1035.35|1028.47|1038.82|1031.94|1040.11|1033.23|1033.94|1027.06|830
1732469100000|2024-11-24 17:25:00|1038.8|1031.92|1041.92|1035.04|1041.92|1035.04|1036.82|1029.94|761
1732469400000|2024-11-24 17:30:00|1042.09|1035.21|1040.99|1034.11|1044.61|1037.73|1037.05|1030.17|795
1732469700000|2024-11-24 17:35:00|1041|1034.12|1043.22|1036.34|1044.91|1038.03|1040.81|1033.93|733
1732470000000|2024-11-24 17:40:00|1043.24|1036.36|1040.26|1033.38|1044.88|1038|1039.83|1032.95|687
1732470300000|2024-11-24 17:45:00|1040.35|1033.47|1043.18|1036.3|1043.47|1036.59|1040.34|1033.46|830
1732470600000|2024-11-24 17:50:00|1043.2|1036.32|1041.38|1034.5|1046.51|1039.63|1040.59|1033.71|700
1732470900000|2024-11-24 17:55:00|1041.33|1034.45|1039.11|1032.23|1041.33|1034.45|1036.11|1029.23|693
1732471200000|2024-11-24 18:00:00|1039.07|1032.19|1038.46|1031.58|1040|1033.12|1037.42|1030.54|746
1732471500000|2024-11-24 18:05:00|1038.52|1031.64|1045.09|1038.21|1045.13|1038.25|1037.77|1030.89|724
1732471800000|2024-11-24 18:10:00|1045.07|1038.19|1043.42|1036.54|1046.03|1039.15|1042.53|1035.65|637
1732472100000|2024-11-24 18:15:00|1043.49|1036.61|1048.35|1041.47|1050.36|1043.48|1043.21|1036.33|877
1732472400000|2024-11-24 18:20:00|1048.16|1041.28|1049.5|1042.62|1051.66|1044.78|1047.59|1040.71|755
1732472700000|2024-11-24 18:25:00|1049.49|1042.61|1049.71|1042.83|1050.56|1043.68|1047.79|1040.91|757
1732473000000|2024-11-24 18:30:00|1049.72|1042.84|1052.96|1046.08|1053.06|1046.18|1048.37|1041.49|777
1732473300000|2024-11-24 18:35:00|1053.19|1046.31|1057.03|1050.15|1057.15|1050.27|1052.96|1046.08|567
1732473600000|2024-11-24 18:40:00|1057.08|1050.2|1057.92|1051.04|1058.35|1051.47|1054.96|1048.08|584
1732473900000|2024-11-24 18:45:00|1057.65|1050.77|1058.93|1052.05|1058.96|1052.08|1054.83|1047.95|684
1732474200000|2024-11-24 18:50:00|1058.96|1052.08|1058.13|1051.25|1058.98|1052.1|1056.03|1049.15|591
1732474500000|2024-11-24 18:55:00|1058.1|1051.22|1055.97|1049.09|1058.14|1051.26|1055.76|1048.88|582
1732474800000|2024-11-24 19:00:00|1055.84|1048.96|1054.13|1047.25|1057.1|1050.22|1053.22|1046.34|737
1732475100000|2024-11-24 19:05:00|1054.14|1047.26|1050.3|1043.42|1054.14|1047.26|1049.89|1043.01|663
1732475400000|2024-11-24 19:10:00|1050.26|1043.38|1045.7|1038.82|1050.95|1044.07|1045.43|1038.55|601
1732475700000|2024-11-24 19:15:00|1045.74|1038.86|1047.86|1040.98|1049.37|1042.49|1045.54|1038.66|776
1732476000000|2024-11-24 19:20:00|1047.97|1041.09|1048.27|1041.39|1049.87|1042.99|1045.64|1038.76|835
1732476300000|2024-11-24 19:25:00|1048.31|1041.43|1047.4|1040.52|1049.67|1042.79|1047.13|1040.25|713
1732476600000|2024-11-24 19:30:00|1047.42|1040.54|1046.81|1039.93|1049.75|1042.87|1046.65|1039.77|856
1732476900000|2024-11-24 19:35:00|1046.88|1040|1046.28|1039.4|1049.9|1043.02|1044.56|1037.68|748
1732477200000|2024-11-24 19:40:00|1046.25|1039.37|1047.32|1040.44|1048.1|1041.22|1044.65|1037.77|623
1732477500000|2024-11-24 19:45:00|1047.26|1040.38|1049.89|1043.01|1050.1|1043.22|1046.35|1039.47|751
1732477800000|2024-11-24 19:50:00|1049.85|1042.97|1049.16|1042.28|1050.12|1043.24|1047.35|1040.47|718
1732478100000|2024-11-24 19:55:00|1049.17|1042.29|1047.51|1040.63|1049.67|1042.79|1047.51|1040.63|644
1732478400000|2024-11-24 20:00:00|1047.6|1040.72|1050.19|1043.31|1050.37|1043.49|1044.71|1037.83|718
1732478700000|2024-11-24 20:05:00|1050.17|1043.29|1051.66|1044.78|1052.38|1045.5|1049.16|1042.28|649
1732479000000|2024-11-24 20:10:00|1051.63|1044.75|1055.74|1048.86|1055.82|1048.94|1049.14|1042.26|596
1732479300000|2024-11-24 20:15:00|1055.63|1048.75|1059.61|1052.73|1059.67|1052.79|1054.79|1047.91|632
1732479600000|2024-11-24 20:20:00|1059.56|1052.68|1061.78|1054.9|1064.23|1057.35|1059.34|1052.46|592
1732479900000|2024-11-24 20:25:00|1061.66|1054.78|1065.89|1059.01|1066.06|1059.18|1061.48|1054.6|664
1732480200000|2024-11-24 20:30:00|1065.83|1058.95|1069.23|1055.35|1070.68|1060.04|1063.81|1053|718
1732480500000|2024-11-24 20:35:00|1068.98|1055.1|1071.21|1057.33|1071.47|1057.59|1067.75|1053.87|616
1732480800000|2024-11-24 20:40:00|1071.19|1057.31|1073.79|1059.91|1074.15|1060.27|1070.32|1056.44|569
1732481100000|2024-11-24 20:45:00|1073.65|1059.77|1069.29|1055.41|1074.15|1060.27|1068.25|1054.37|602
1732481400000|2024-11-24 20:50:00|1069.28|1055.4|1067.83|1053.95|1070.06|1056.18|1065.91|1052.03|538
1732481700000|2024-11-24 20:55:00|1067.84|1053.96|1072.05|1058.17|1072.87|1058.99|1067.72|1053.84|506
1732482000000|2024-11-24 21:00:00|1071.82|1057.94|1071.14|1057.26|1074.83|1060.95|1070.84|1056.96|567
1732482300000|2024-11-24 21:05:00|1071.23|1057.35|1069.69|1055.81|1071.27|1057.39|1067.05|1053.17|598
1732482600000|2024-11-24 21:10:00|1069.68|1055.8|1073.77|1059.89|1073.78|1059.9|1069.02|1055.14|546
1732482900000|2024-11-24 21:15:00|1073.76|1059.88|1074.18|1060.3|1076.42|1062.54|1072.49|1058.61|624
1732483200000|2024-11-24 21:20:00|1073.9|1060.02|1075.63|1061.75|1076.61|1062.73|1073.52|1059.64|708
1732483500000|2024-11-24 21:25:00|1075.57|1061.69|1076.63|1062.75|1077.85|1063.97|1075.19|1061.31|609
1732483800000|2024-11-24 21:30:00|1076.35|1062.47|1076.36|1062.48|1078.3|1064.42|1075.78|1061.9|614
1732484100000|2024-11-24 21:35:00|1076.31|1062.43|1074.48|1060.6|1076.57|1062.69|1071.9|1058.02|633
1732484400000|2024-11-24 21:40:00|1074.42|1060.54|1076.71|1062.83|1076.87|1062.99|1074.26|1060.38|521
1732484700000|2024-11-24 21:45:00|1076.68|1062.8|1081.16|1067.28|1081.37|1067.49|1075.45|1061.57|587
1732485000000|2024-11-24 21:50:00|1080.99|1067.11|1082.32|1068.44|1082.36|1068.48|1079.32|1065.44|640
1732485300000|2024-11-24 21:55:00|1082.31|1068.43|1084.64|1070.76|1085.56|1071.68|1081.88|1068|537
1732485600000|2024-11-24 22:00:00|1084.68|1070.8|1083.35|1069.47|1084.81|1070.93|1082.59|1068.71|715
1732485900000|2024-11-24 22:05:00|1083.38|1069.5|1082.44|1075.56|1088.66|1076.61|1082.44|1068.96|482
1732486200000|2024-11-24 22:10:00|1082.49|1075.61|1085.24|1078.36|1085.67|1078.79|1081.99|1075.11|224
1732486500000|2024-11-24 22:15:00|1085.14|1078.26|1088.24|1081.36|1088.63|1081.75|1085.14|1078.26|205
1732486800000|2024-11-24 22:20:00|1088.34|1081.46|1092.42|1085.54|1092.89|1086.01|1088.34|1081.46|151
1732487100000|2024-11-24 22:25:00|1092.24|1085.36|1086.74|1079.86|1092.49|1085.61|1083.09|1076.21|183
1732487400000|2024-11-24 22:30:00|1087.49|1080.61|1074.69|1067.81|1087.69|1080.81|1074.69|1067.81|332
1732487700000|2024-11-24 22:35:00|1074.79|1067.91|1078.69|1071.81|1079.39|1072.51|1074.69|1067.81|181
1732488000000|2024-11-24 22:40:00|1078.79|1071.91|1077.49|1070.61|1079.39|1072.51|1077.49|1070.61|192
1732488300000|2024-11-24 22:45:00|1076.79|1069.91|1078.39|1071.51|1079.64|1072.76|1076.69|1069.81|95
1732488600000|2024-11-24 22:50:00|1078.36|1071.48|1087.04|1080.16|1087.14|1080.26|1076.79|1069.91|177
1732488900000|2024-11-24 22:55:00|1086.99|1080.11|1090.44|1083.56|1091.49|1084.61|1086.74|1079.86|168
1732489200000|2024-11-24 23:00:00|1090.34|1083.46|1093.14|1086.26|1094.29|1087.41|1089.34|1082.46|286
1732489500000|2024-11-24 23:05:00|1093.09|1086.21|1091.55|1084.67|1094.09|1087.21|1090.38|1083.5|356
1732489800000|2024-11-24 23:10:00|1091.59|1084.71|1091.84|1084.96|1092.99|1086.11|1088.29|1081.41|263
1732490100000|2024-11-24 23:15:00|1091.89|1085.01|1094.79|1087.91|1096.94|1090.06|1091.29|1084.41|432
1732490400000|2024-11-24 23:20:00|1094.74|1087.86|1090.79|1083.91|1095.44|1088.56|1090.69|1083.81|371
1732490700000|2024-11-24 23:25:00|1090.75|1083.87|1096.94|1090.06|1096.94|1090.06|1089.39|1082.51|327
1732491000000|2024-11-24 23:30:00|1096.84|1089.96|1093.74|1086.86|1096.99|1090.11|1091.69|1084.81|461
1732491300000|2024-11-24 23:35:00|1093.79|1086.91|1092.59|1085.71|1094.94|1088.06|1088.89|1082.01|495
1732491600000|2024-11-24 23:40:00|1092.44|1085.56|1094.09|1087.21|1095.64|1088.76|1088.34|1081.46|484
1732491900000|2024-11-24 23:45:00|1094.14|1087.26|1094.74|1087.86|1098.24|1091.36|1088.87|1081.99|465
1732492200000|2024-11-24 23:50:00|1093.94|1087.06|1092.47|1085.1|1097.19|1089.82|1092.04|1084.67|593
1732492500000|2024-11-24 23:55:00|1092.64|1085.27|1093.49|1086.12|1095.09|1087.72|1090.99|1083.62|367
1732492800000|2024-11-25 00:00:00|1093.39|1086.02|1083.04|1075.67|1094.04|1086.67|1081.74|1074.37|485
1732493100000|2024-11-25 00:05:00|1083.14|1075.77|1087.64|1080.27|1089.89|1082.52|1083.14|1075.77|608
1732493400000|2024-11-25 00:10:00|1087.69|1080.32|1085.99|1078.62|1090.64|1083.27|1083.64|1076.27|490
1732493700000|2024-11-25 00:15:00|1086.39|1079.02|1096.04|1088.67|1096.04|1088.67|1085.44|1078.07|639
1732494000000|2024-11-25 00:20:00|1095.99|1088.62|1092.49|1085.12|1096.94|1089.57|1091.44|1084.07|709
1732494300000|2024-11-25 00:25:00|1092.59|1085.22|1096.04|1088.67|1096.84|1089.47|1089.04|1081.67|428
1732494600000|2024-11-25 00:30:00|1096.09|1088.72|1091.24|1083.87|1096.59|1089.22|1089.59|1082.22|791
1732494900000|2024-11-25 00:35:00|1091.44|1084.07|1081.39|1074.02|1092.04|1084.67|1080.74|1073.37|637
1732495200000|2024-11-25 00:40:00|1081.44|1074.07|1088.49|1081.12|1089.94|1082.57|1080.74|1073.37|726
1732495500000|2024-11-25 00:45:00|1088.44|1081.07|1092.24|1084.87|1093.14|1085.77|1087.14|1079.77|673
1732495800000|2024-11-25 00:50:00|1092.34|1084.97|1091.74|1084.37|1092.54|1085.17|1087.74|1080.37|720
1732496100000|2024-11-25 00:55:00|1091.79|1084.42|1083.69|1076.32|1091.84|1084.47|1083.59|1076.22|625
1732496400000|2024-11-25 01:00:00|1083.54|1076.17|1078.09|1070.72|1086.24|1078.87|1077.89|1070.52|591
1732496700000|2024-11-25 01:05:00|1078.14|1070.77|1086.54|1079.17|1086.54|1079.17|1075.84|1068.47|850
1732497000000|2024-11-25 01:10:00|1086.34|1078.97|1081.44|1074.07|1086.44|1079.07|1078.79|1071.42|769
1732497300000|2024-11-25 01:15:00|1081.34|1073.97|1067.79|1060.42|1081.44|1074.07|1067.74|1060.37|720
1732497600000|2024-11-25 01:20:00|1068.09|1060.72|1059.09|1051.72|1068.94|1061.57|1058.09|1050.72|339
1732497900000|2024-11-25 01:25:00|1059.19|1051.82|1064.34|1056.97|1066.34|1058.97|1057.84|1050.47|633
1732498200000|2024-11-25 01:30:00|1063.94|1056.57|1065.09|1057.72|1067.04|1059.67|1060.14|1052.77|538
1732498500000|2024-11-25 01:35:00|1065.24|1057.87|1069.69|1062.32|1071.04|1063.67|1065.24|1057.87|432
1732498800000|2024-11-25 01:40:00|1069.73|1062.36|1074.54|1067.17|1074.59|1067.22|1066.19|1058.82|396
1732499100000|2024-11-25 01:45:00|1074.89|1067.52|1070.64|1063.27|1077.94|1070.57|1068.74|1061.37|470
1732499400000|2024-11-25 01:50:00|1070.69|1063.32|1068.14|1060.77|1071.64|1064.27|1067.54|1060.17|754
1732499700000|2024-11-25 01:55:00|1068.29|1060.92|1074.09|1066.72|1075.29|1067.92|1068.24|1060.87|292
1732500000000|2024-11-25 02:00:00|1073.94|1066.57|1080.54|1073.17|1081.24|1073.87|1073.64|1066.27|395
1732500300000|2024-11-25 02:05:00|1080.39|1073.02|1079.69|1072.32|1081.24|1073.87|1077.44|1070.07|534
1732500600000|2024-11-25 02:10:00|1079.64|1072.27|1074.19|1066.82|1079.69|1072.32|1073.99|1066.62|600
1732500900000|2024-11-25 02:15:00|1073.11|1065.74|1079.89|1072.52|1079.89|1072.52|1073.06|1065.69|376
1732501200000|2024-11-25 02:20:00|1079.99|1072.62|1079.94|1072.57|1080.84|1073.47|1076.89|1069.52|367
1732501500000|2024-11-25 02:25:00|1079.89|1072.52|1080.54|1073.17|1082.94|1075.57|1079.29|1071.92|309
1732501800000|2024-11-25 02:30:00|1081.14|1073.77|1080.14|1072.77|1083.74|1076.37|1078.64|1071.27|404
1732502100000|2024-11-25 02:35:00|1080.19|1072.82|1079.54|1072.17|1082.34|1074.97|1078.94|1071.57|481
1732502400000|2024-11-25 02:40:00|1079.44|1072.07|1080.44|1073.07|1082.34|1074.97|1078.79|1071.42|399
1732502700000|2024-11-25 02:45:00|1079.84|1072.47|1075.94|1068.57|1081.04|1073.67|1075.79|1068.42|638
1732503000000|2024-11-25 02:50:00|1075.89|1068.52|1071.64|1064.27|1076.84|1069.47|1071.64|1064.27|558
1732503300000|2024-11-25 02:55:00|1071.74|1064.37|1073.54|1066.17|1073.84|1066.47|1069.14|1061.77|484
1732503600000|2024-11-25 03:00:00|1073.24|1065.87|1076.34|1068.97|1078.54|1071.17|1072.69|1065.32|431
1732503900000|2024-11-25 03:05:00|1076.39|1069.02|1079.24|1071.87|1081.34|1073.97|1075.64|1068.27|440
1732504200000|2024-11-25 03:10:00|1079.19|1071.82|1079.59|1072.22|1081.09|1073.72|1076.74|1069.37|266
1732504500000|2024-11-25 03:15:00|1079.64|1072.27|1088.14|1080.77|1088.29|1080.92|1079.64|1072.27|378
1732504800000|2024-11-25 03:20:00|1088.04|1080.67|1089.79|1082.42|1091.84|1084.47|1088.04|1080.67|375
1732505100000|2024-11-25 03:25:00|1089.84|1082.47|1091.49|1084.12|1091.99|1084.62|1087.09|1079.72|429
1732505400000|2024-11-25 03:30:00|1093.54|1086.17|1088.14|1080.77|1093.59|1086.22|1086.34|1078.97|743
1732505700000|2024-11-25 03:35:00|1088.19|1080.82|1086.64|1079.27|1090.74|1083.37|1086.09|1078.72|747
1732506000000|2024-11-25 03:40:00|1086.69|1079.32|1092.84|1085.47|1092.84|1085.47|1086.29|1078.92|558
1732506300000|2024-11-25 03:45:00|1092.24|1084.87|1093.54|1086.17|1094.79|1087.42|1089.28|1081.91|285
1732506600000|2024-11-25 03:50:00|1093.74|1086.37|1093.04|1085.67|1096.59|1089.22|1092.56|1085.19|364
1732506900000|2024-11-25 03:55:00|1093.14|1085.77|1092.29|1084.92|1093.79|1086.42|1091.89|1084.52|311
1732507200000|2024-11-25 04:00:00|1092.24|1084.87|1092.09|1084.72|1097.09|1089.72|1091.24|1083.87|428
1732507500000|2024-11-25 04:05:00|1091.89|1084.52|1097.44|1090.07|1098.69|1091.32|1091.64|1084.27|379
1732507800000|2024-11-25 04:10:00|1097.56|1090.19|1107.29|1099.92|1108.94|1101.57|1097.56|1090.19|445
1732508100000|2024-11-25 04:15:00|1107.19|1099.82|1110.09|1102.72|1111.94|1104.57|1104.64|1097.27|603
1732508400000|2024-11-25 04:20:00|1110.29|1102.92|1107.59|1100.22|1112.74|1105.37|1105.99|1098.62|600
1732508700000|2024-11-25 04:25:00|1107.74|1100.37|1106.31|1098.94|1110.44|1103.07|1105.59|1098.22|470
1732509000000|2024-11-25 04:30:00|1106.34|1098.97|1099.89|1092.52|1106.34|1098.97|1099.41|1092.04|405
1732509300000|2024-11-25 04:35:00|1099.84|1092.47|1099.74|1092.37|1101.29|1093.92|1098.24|1090.87|356
1732509600000|2024-11-25 04:40:00|1099.84|1092.47|1099.84|1092.47|1100.19|1092.82|1097.74|1090.37|334
1732509900000|2024-11-25 04:45:00|1099.69|1092.32|1091.29|1083.92|1099.69|1092.32|1088.59|1081.22|554
1732510200000|2024-11-25 04:50:00|1091.04|1083.67|1089.14|1081.77|1091.99|1084.62|1087.09|1079.72|410
1732510500000|2024-11-25 04:55:00|1089.09|1081.72|1087.54|1080.17|1090.04|1082.67|1086.68|1079.31|317
1732510800000|2024-11-25 05:00:00|1087.64|1080.27|1097.29|1089.92|1097.64|1090.27|1086.74|1079.37|411
1732511100000|2024-11-25 05:05:00|1097.39|1090.02|1094.53|1087.16|1098.69|1091.32|1094.53|1087.16|302
1732511400000|2024-11-25 05:10:00|1094.54|1087.17|1097.94|1090.57|1100.39|1093.02|1094.09|1086.72|318
1732511700000|2024-11-25 05:15:00|1097.69|1090.32|1101.24|1093.87|1101.39|1094.02|1097.54|1090.17|400
1732512000000|2024-11-25 05:20:00|1101.19|1093.82|1099.44|1092.07|1102.04|1094.67|1096.74|1089.37|395
1732512300000|2024-11-25 05:25:00|1099.39|1092.02|1097.44|1090.07|1100.44|1093.07|1096.89|1089.52|334
1732512600000|2024-11-25 05:30:00|1097.64|1090.27|1100.94|1093.57|1103.09|1095.72|1097.64|1090.27|413
1732512900000|2024-11-25 05:35:00|1100.79|1093.42|1099.89|1092.52|1101.19|1093.82|1096.19|1088.82|273
1732513200000|2024-11-25 05:40:00|1099.34|1091.97|1101.84|1094.47|1101.94|1094.57|1098.74|1091.37|184
1732513500000|2024-11-25 05:45:00|1101.79|1094.42|1101.04|1093.67|1107.54|1100.17|1100.79|1093.42|338
1732513800000|2024-11-25 05:50:00|1100.74|1093.37|1099.79|1092.42|1102.24|1094.87|1099.09|1091.72|206
1732514100000|2024-11-25 05:55:00|1099.89|1092.52|1099.89|1092.52|1101.24|1093.87|1097.46|1090.09|182
1732514400000|2024-11-25 06:00:00|1099.83|1092.46|1097.29|1089.92|1102.49|1095.12|1097.29|1089.92|295
1732514700000|2024-11-25 06:05:00|1097.19|1089.82|1105.79|1098.42|1106.14|1098.77|1097.19|1089.82|279
1732515000000|2024-11-25 06:10:00|1105.89|1098.52|1102.74|1095.37|1106.79|1099.42|1101.44|1094.07|277
1732515300000|2024-11-25 06:15:00|1102.64|1095.27|1105.19|1097.82|1105.49|1098.12|1100.44|1093.07|319
1732515600000|2024-11-25 06:20:00|1105.14|1097.77|1105.39|1098.02|1105.89|1098.52|1104.29|1096.92|226
1732515900000|2024-11-25 06:25:00|1105.34|1097.97|1106.44|1099.07|1107.64|1100.27|1103.59|1096.22|276
1732516200000|2024-11-25 06:30:00|1106.69|1099.32|1102.24|1094.87|1107.84|1100.47|1102.24|1094.87|416
1732516500000|2024-11-25 06:35:00|1102.29|1094.92|1104.69|1097.32|1107.39|1100.02|1102.24|1094.87|600
1732516800000|2024-11-25 06:40:00|1104.74|1097.37|1106.09|1098.72|1106.14|1098.77|1101.24|1093.87|443
1732517100000|2024-11-25 06:45:00|1105.24|1097.87|1102.04|1094.67|1107.54|1100.17|1101.74|1094.37|278
1732517400000|2024-11-25 06:50:00|1101.99|1094.62|1116.19|1108.82|1116.59|1109.22|1101.89|1094.52|435
1732517700000|2024-11-25 06:55:00|1116.24|1108.87|1131.39|1124.02|1132.94|1125.57|1113.34|1105.97|503
1732518000000|2024-11-25 07:00:00|1131.29|1123.92|1138.84|1131.47|1138.89|1131.52|1126.21|1118.84|653
1732518300000|2024-11-25 07:05:00|1138.69|1131.32|1126.69|1119.32|1142.74|1135.37|1126.59|1119.22|502
1732518600000|2024-11-25 07:10:00|1126.74|1119.37|1130.09|1122.72|1131.09|1123.72|1124.14|1116.77|431
1732518900000|2024-11-25 07:15:00|1130.14|1122.77|1129.19|1121.82|1134.29|1126.92|1125.49|1118.12|458
1732519200000|2024-11-25 07:20:00|1129.09|1121.72|1122.24|1114.87|1129.59|1122.22|1116.84|1109.47|365
1732519500000|2024-11-25 07:25:00|1122.44|1115.07|1132.44|1125.07|1132.54|1125.17|1122.44|1115.07|442
1732519800000|2024-11-25 07:30:00|1132.49|1125.12|1138.69|1131.32|1142.49|1135.12|1130.59|1123.22|497
1732520100000|2024-11-25 07:35:00|1138.79|1131.42|1143.64|1136.27|1145.69|1138.32|1138.79|1131.42|492
1732520400000|2024-11-25 07:40:00|1143.49|1136.12|1153.35|1145.98|1154.04|1146.67|1143.44|1136.07|655
1732520700000|2024-11-25 07:45:00|1154.29|1146.92|1164.29|1156.92|1167.24|1159.87|1153.24|1145.87|586
1732521000000|2024-11-25 07:50:00|1164.39|1157.02|1158.29|1150.92|1165.34|1157.97|1153.84|1146.47|776
1732521300000|2024-11-25 07:55:00|1158.34|1150.97|1153.14|1145.77|1158.54|1151.17|1153.04|1145.67|554
1732521600000|2024-11-25 08:00:00|1153.19|1145.82|1155.34|1147.97|1155.34|1147.97|1150.49|1143.12|743
1732521900000|2024-11-25 08:05:00|1155.54|1148.17|1157.84|1150.47|1160.74|1153.37|1152.94|1145.57|646
1732522200000|2024-11-25 08:10:00|1157.89|1150.52|1155.34|1147.97|1160.84|1153.47|1153.29|1145.92|524
1732522500000|2024-11-25 08:15:00|1154.64|1147.27|1144.74|1137.37|1154.64|1147.27|1144.64|1137.27|499
1732522800000|2024-11-25 08:20:00|1144.39|1137.02|1142.89|1135.52|1144.74|1137.37|1140.74|1133.37|509
1732523100000|2024-11-25 08:25:00|1142.94|1135.57|1137.94|1130.57|1143.39|1136.02|1137.94|1130.57|405
1732523400000|2024-11-25 08:30:00|1138.04|1130.67|1141.59|1134.22|1144.64|1137.27|1138.04|1130.67|639
1732523700000|2024-11-25 08:35:00|1141.54|1134.17|1142.74|1135.37|1143.64|1136.27|1138.34|1130.97|410
1732524000000|2024-11-25 08:40:00|1142.69|1135.32|1145.14|1137.77|1148.04|1140.67|1141.54|1134.17|286
1732524300000|2024-11-25 08:45:00|1144.64|1137.27|1148.67|1141.3|1148.67|1141.3|1143.49|1136.12|317
1732524600000|2024-11-25 08:50:00|1148.76|1141.39|1149.74|1142.37|1150.39|1143.02|1148.64|1141.27|233
1732524900000|2024-11-25 08:55:00|1149.69|1142.32|1164.11|1156.74|1165.15|1157.78|1147.24|1139.87|355
1732525200000|2024-11-25 09:00:00|1164.01|1156.64|1171.24|1163.87|1171.44|1164.07|1162.14|1154.77|297
1732525500000|2024-11-25 09:05:00|1170.89|1163.52|1171.94|1164.57|1174.94|1167.57|1168.34|1160.97|408
1732525800000|2024-11-25 09:10:00|1171.84|1164.47|1169.99|1162.62|1172.54|1165.17|1168.56|1161.19|305
1732526100000|2024-11-25 09:15:00|1170.19|1162.82|1173.84|1166.47|1174.79|1167.42|1164.74|1157.37|456
1732526400000|2024-11-25 09:20:00|1173.94|1166.57|1178.09|1170.72|1178.39|1171.02|1173.64|1166.27|448
1732526700000|2024-11-25 09:25:00|1178.04|1170.67|1182.74|1175.37|1187.64|1180.27|1177.84|1170.47|373
1732527000000|2024-11-25 09:30:00|1182.69|1175.32|1182.89|1175.52|1187.82|1180.45|1181.09|1173.72|375
1732527300000|2024-11-25 09:35:00|1182.99|1175.62|1188.59|1181.22|1194.34|1186.97|1180.34|1172.97|540
1732527600000|2024-11-25 09:40:00|1188.44|1181.07|1182.74|1175.37|1189.74|1182.37|1182.49|1175.12|405
1732527900000|2024-11-25 09:45:00|1182.49|1175.12|1179.24|1171.87|1185.24|1177.87|1179.09|1171.72|326
1732528200000|2024-11-25 09:50:00|1179.14|1171.77|1173.04|1165.67|1180.34|1172.97|1172.99|1165.62|330
1732528500000|2024-11-25 09:55:00|1172.89|1165.52|1174.89|1167.52|1175.79|1168.42|1171.69|1164.32|353
1732528800000|2024-11-25 10:00:00|1174.79|1167.42|1169.45|1162.08|1177.19|1169.82|1168.29|1160.92|369
1732529100000|2024-11-25 10:05:00|1169.44|1162.07|1173.19|1165.82|1174.84|1167.47|1168.99|1161.62|419
1732529400000|2024-11-25 10:10:00|1173.24|1165.87|1184.24|1176.87|1184.24|1176.87|1173.19|1165.82|506
1732529700000|2024-11-25 10:15:00|1184.29|1176.92|1186.34|1178.97|1189.54|1182.17|1183.29|1175.92|574
1732530000000|2024-11-25 10:20:00|1185.54|1178.17|1183.24|1175.87|1193.84|1186.47|1173.39|1166.02|600
1732530300000|2024-11-25 10:25:00|1183.22|1175.85|1179.19|1171.82|1184.04|1176.67|1177.09|1169.72|410
1732530600000|2024-11-25 10:30:00|1179.24|1171.87|1177.39|1170.02|1182.59|1175.22|1174.79|1167.42|470
1732530900000|2024-11-25 10:35:00|1177.44|1170.07|1197.49|1190.12|1198.49|1191.12|1177.39|1170.02|633
1732531200000|2024-11-25 10:40:00|1197.44|1190.07|1190.19|1182.82|1197.59|1190.22|1186.89|1179.52|598
1732531500000|2024-11-25 10:45:00|1190.14|1182.77|1191.07|1183.7|1193.29|1185.92|1185.14|1177.77|521
1732531800000|2024-11-25 10:50:00|1191.19|1183.82|1193.9|1186.53|1195.94|1188.57|1190.49|1183.12|449
1732532100000|2024-11-25 10:55:00|1193.89|1186.52|1187.04|1179.67|1194.49|1187.12|1185.54|1178.17|342
1732532400000|2024-11-25 11:00:00|1187.24|1179.87|1189.89|1182.52|1192.69|1185.32|1183.63|1176.26|415
1732532700000|2024-11-25 11:05:00|1189.54|1182.17|1189.09|1181.72|1193.09|1185.72|1186.94|1179.57|470
1732533000000|2024-11-25 11:10:00|1189.04|1181.67|1182.79|1175.42|1189.35|1181.98|1181.12|1173.75|477
1732533300000|2024-11-25 11:15:00|1182.74|1175.37|1188.94|1181.57|1188.94|1181.57|1181.69|1174.32|589
1732533600000|2024-11-25 11:20:00|1188.99|1181.62|1187.94|1180.57|1192.54|1185.17|1186.29|1178.92|431
1732533900000|2024-11-25 11:25:00|1187.89|1180.52|1188.44|1181.07|1190.34|1182.97|1187.54|1180.17|128
1732534200000|2024-11-25 11:30:00|1187.14|1179.77|1178.24|1170.87|1187.14|1179.77|1178.24|1170.87|393
1732534500000|2024-11-25 11:35:00|1178.14|1170.77|1178.09|1170.72|1181.54|1174.17|1177.14|1169.77|466
1732534800000|2024-11-25 11:40:00|1178.04|1170.67|1168.39|1161.02|1178.04|1170.67|1168.34|1160.97|229
1732535100000|2024-11-25 11:45:00|1167.05|1159.68|1174.29|1166.92|1178.94|1171.57|1167.05|1159.68|498
1732535400000|2024-11-25 11:50:00|1174.34|1166.97|1183.69|1176.32|1187.34|1179.97|1174.34|1166.97|517
1732535700000|2024-11-25 11:55:00|1183.64|1176.27|1186.04|1178.67|1187.84|1180.47|1181.64|1174.27|427
1732536000000|2024-11-25 12:00:00|1185.99|1178.62|1192.94|1185.57|1193.04|1185.67|1184.24|1176.87|583
1732536300000|2024-11-25 12:05:00|1192.89|1185.52|1191.79|1184.42|1199.49|1192.12|1190.64|1183.27|573
1732536600000|2024-11-25 12:10:00|1191.94|1184.57|1186.19|1178.82|1193.64|1186.27|1184.94|1177.57|533
1732536900000|2024-11-25 12:15:00|1186.29|1178.92|1187.69|1180.32|1189.89|1182.52|1184.19|1176.82|544
1732537200000|2024-11-25 12:20:00|1187.79|1180.42|1193.89|1186.52|1195.79|1188.42|1186.09|1178.72|517
1732537500000|2024-11-25 12:25:00|1193.99|1186.62|1196.59|1189.22|1200.49|1193.12|1192.09|1184.72|521
1732537800000|2024-11-25 12:30:00|1196.34|1188.97|1196.34|1188.97|1199.74|1192.37|1191.99|1184.62|511
1732538100000|2024-11-25 12:35:00|1196.24|1188.87|1193.04|1185.67|1197.09|1189.72|1191.36|1183.99|535
1732538400000|2024-11-25 12:40:00|1193.14|1185.77|1188.29|1180.92|1193.14|1185.77|1187.99|1180.62|445
1732538700000|2024-11-25 12:45:00|1188.14|1180.77|1192.44|1185.07|1195.24|1187.87|1184.92|1177.55|486
1732539000000|2024-11-25 12:50:00|1192.54|1185.17|1202.79|1195.42|1205.97|1198.6|1190.69|1183.32|617
1732539300000|2024-11-25 12:55:00|1202.94|1195.57|1213.77|1206.4|1220.19|1212.82|1199.42|1192.05|737
1732539600000|2024-11-25 13:00:00|1213.78|1206.41|1206.87|1199.5|1216.04|1208.67|1206.79|1199.42|614
1732539900000|2024-11-25 13:05:00|1207.02|1199.65|1190.69|1183.32|1208.09|1200.72|1190.69|1183.32|591
1732540200000|2024-11-25 13:10:00|1190.74|1183.37|1185|1177.63|1194.19|1186.82|1179.41|1172.04|617
1732540500000|2024-11-25 13:15:00|1185.05|1177.68|1178.39|1171.02|1185.05|1177.68|1174.19|1166.82|594
1732540800000|2024-11-25 13:20:00|1178.19|1170.82|1180.34|1172.97|1180.93|1173.56|1170.42|1163.05|572
1732541100000|2024-11-25 13:25:00|1180.59|1173.22|1187.75|1180.38|1188.34|1180.97|1171.14|1163.77|573
1732541400000|2024-11-25 13:30:00|1187.64|1180.27|1189.14|1181.77|1191.04|1183.67|1181.79|1174.42|697
1732541700000|2024-11-25 13:35:00|1189.24|1181.87|1187.16|1179.79|1193.19|1185.82|1184.84|1177.47|692
1732542000000|2024-11-25 13:40:00|1186.74|1179.37|1195.14|1187.77|1198.29|1190.92|1183.52|1176.15|718
1732542300000|2024-11-25 13:45:00|1195.09|1187.72|1210.24|1202.87|1213.04|1205.67|1193.37|1186|715
1732542600000|2024-11-25 13:50:00|1210.04|1202.67|1213.34|1205.97|1214.09|1206.72|1204.19|1196.82|736
1732542900000|2024-11-25 13:55:00|1213.24|1205.87|1203.09|1195.72|1216.79|1209.42|1203.09|1195.72|730
1732543200000|2024-11-25 14:00:00|1203.14|1195.77|1202.29|1194.92|1206.19|1198.82|1197.02|1189.65|746
1732543500000|2024-11-25 14:05:00|1202.34|1194.97|1208.14|1200.77|1208.59|1201.22|1200.44|1193.07|734
1732543800000|2024-11-25 14:10:00|1208.04|1200.67|1227.09|1219.72|1232.94|1225.57|1205.99|1198.62|744
1732544100000|2024-11-25 14:15:00|1227.19|1219.82|1238.94|1231.57|1242.19|1234.82|1219.69|1212.32|862
1732544400000|2024-11-25 14:20:00|1239.09|1231.72|1211.14|1203.77|1239.44|1232.07|1209.79|1202.42|839
1732544700000|2024-11-25 14:25:00|1211.19|1203.82|1212.59|1205.22|1216.04|1208.67|1207.53|1200.16|810
1732545000000|2024-11-25 14:30:00|1212.19|1204.82|1209.59|1202.22|1220.89|1213.52|1204.34|1196.97|871
1732545300000|2024-11-25 14:35:00|1209.49|1202.12|1206.99|1199.62|1211.54|1204.17|1201.89|1194.52|882
1732545600000|2024-11-25 14:40:00|1207.09|1199.72|1190.64|1183.27|1208.49|1201.12|1186.64|1179.27|795
1732545900000|2024-11-25 14:45:00|1190.69|1183.32|1177.99|1170.62|1191.14|1183.77|1174.14|1166.77|831
1732546200000|2024-11-25 14:50:00|1177.94|1170.57|1173.54|1166.17|1178.24|1170.87|1160.24|1152.87|806
1732546500000|2024-11-25 14:55:00|1173.79|1166.42|1162.59|1155.22|1177.54|1170.17|1161.14|1153.77|818
1732546800000|2024-11-25 15:00:00|1162.64|1155.27|1163.94|1156.57|1178.54|1171.17|1159.19|1151.82|900
1732547100000|2024-11-25 15:05:00|1163.84|1156.47|1161.19|1153.82|1170.64|1163.27|1158.09|1150.72|870
1732547400000|2024-11-25 15:10:00|1161.04|1153.67|1165.74|1158.37|1165.89|1158.52|1143.74|1136.37|809
1732547700000|2024-11-25 15:15:00|1165.64|1158.27|1174.79|1167.42|1179.04|1171.67|1158.89|1151.52|883
1732548000000|2024-11-25 15:20:00|1174.89|1167.52|1183.64|1176.27|1183.74|1176.37|1168.69|1161.32|901
1732548300000|2024-11-25 15:25:00|1183.69|1176.32|1194.54|1187.17|1195.26|1187.89|1182.74|1175.37|782
1732548600000|2024-11-25 15:30:00|1194.64|1187.27|1195.99|1188.62|1205.09|1197.72|1190.84|1183.47|660
1732548900000|2024-11-25 15:35:00|1196.14|1188.77|1192.14|1184.77|1198.64|1191.27|1191.09|1183.72|808
1732549200000|2024-11-25 15:40:00|1192.19|1184.82|1201.59|1194.22|1202.39|1195.02|1190.49|1183.12|513
1732549500000|2024-11-25 15:45:00|1201.44|1194.07|1211.04|1203.67|1211.59|1204.22|1195.79|1188.42|613
1732549800000|2024-11-25 15:50:00|1211.09|1203.72|1223.14|1215.77|1224.04|1216.67|1210.29|1202.92|510
1732550100000|2024-11-25 15:55:00|1222.99|1215.62|1231.19|1223.82|1234.79|1227.42|1222.89|1215.52|454
1732550400000|2024-11-25 16:00:00|1231.39|1224.02|1244.29|1236.92|1244.79|1237.42|1229.34|1221.97|701
1732550700000|2024-11-25 16:05:00|1244.19|1236.82|1217.89|1210.52|1244.19|1236.82|1215.39|1208.02|783
1732551000000|2024-11-25 16:10:00|1217.94|1210.57|1226.34|1218.97|1228.39|1221.02|1217.29|1209.92|645
1732551300000|2024-11-25 16:15:00|1226.29|1218.92|1230.44|1223.07|1232.35|1224.98|1218.64|1211.27|839
1732551600000|2024-11-25 16:20:00|1230.04|1222.67|1216.54|1209.17|1230.39|1223.02|1216.14|1208.77|761
1732551900000|2024-11-25 16:25:00|1216.39|1209.02|1206.54|1199.17|1218.69|1211.32|1204.69|1197.32|618
1732552200000|2024-11-25 16:30:00|1206.64|1199.27|1198.74|1191.37|1206.89|1199.52|1198.44|1191.07|610
1732552500000|2024-11-25 16:35:00|1198.04|1190.67|1185.54|1178.17|1198.49|1191.12|1185.49|1178.12|482
1732552800000|2024-11-25 16:40:00|1185.59|1178.22|1185.64|1178.27|1190.24|1182.87|1184.19|1176.82|550
1732553100000|2024-11-25 16:45:00|1185.79|1178.42|1186.74|1179.37|1193.29|1185.92|1183.34|1175.97|652
1732553400000|2024-11-25 16:50:00|1186.94|1179.57|1190.79|1183.42|1196.29|1188.92|1183.69|1176.32|686
1732553700000|2024-11-25 16:55:00|1190.74|1183.37|1188.69|1181.32|1194.74|1187.37|1188.15|1180.78|631
1732554000000|2024-11-25 17:00:00|1188.74|1181.37|1179.94|1172.57|1191.64|1184.27|1179.16|1171.79|742
1732554300000|2024-11-25 17:05:00|1180.09|1172.72|1171.94|1164.57|1181.49|1174.12|1171.29|1163.92|562
1732554600000|2024-11-25 17:10:00|1172.14|1164.77|1165.74|1158.37|1173.09|1165.72|1165.44|1158.07|615
1732554900000|2024-11-25 17:15:00|1165.69|1158.32|1174.24|1166.87|1175.09|1167.72|1165.69|1158.32|714
1732555200000|2024-11-25 17:20:00|1174.34|1166.97|1162.69|1155.32|1174.34|1166.97|1162.54|1155.17|736
1732555500000|2024-11-25 17:25:00|1162.74|1155.37|1158.89|1151.52|1164.99|1157.62|1157.64|1150.27|621
1732555800000|2024-11-25 17:30:00|1158.99|1151.62|1162.44|1155.07|1168.04|1160.67|1158.04|1150.67|674
1732556100000|2024-11-25 17:35:00|1162.69|1155.32|1152.74|1145.37|1164.44|1157.07|1152.59|1145.22|571
1732556400000|2024-11-25 17:40:00|1152.79|1145.42|1151.09|1143.72|1156.29|1148.92|1150.44|1143.07|585
1732556700000|2024-11-25 17:45:00|1151.14|1143.77|1159.69|1152.32|1163.84|1156.47|1150.64|1143.27|511
1732557000000|2024-11-25 17:50:00|1159.79|1152.42|1164.89|1157.52|1168.24|1160.87|1159.79|1152.42|605
1732557300000|2024-11-25 17:55:00|1164.39|1157.02|1167.39|1160.02|1168.19|1160.82|1163.49|1156.12|474
1732557600000|2024-11-25 18:00:00|1167.24|1159.87|1174.94|1167.57|1175.14|1167.77|1166.59|1159.22|690
1732557900000|2024-11-25 18:05:00|1174.89|1167.52|1175.14|1167.77|1175.54|1168.17|1169.04|1161.67|685
1732558200000|2024-11-25 18:10:00|1174.94|1167.57|1172.84|1165.47|1176.14|1168.77|1172.14|1164.77|570
1732558500000|2024-11-25 18:15:00|1172.89|1165.52|1170.59|1163.22|1173.39|1166.02|1166.93|1159.56|672
1732558800000|2024-11-25 18:20:00|1170.74|1163.37|1166.59|1159.22|1171.64|1164.27|1159.74|1152.37|527
1732559100000|2024-11-25 18:25:00|1166.39|1159.02|1156.29|1148.92|1166.94|1159.57|1155.19|1147.82|509
1732559400000|2024-11-25 18:30:00|1156.24|1148.87|1154.19|1146.82|1157.24|1149.87|1152.24|1144.87|558
1732559700000|2024-11-25 18:35:00|1154.24|1146.87|1153.49|1146.12|1154.69|1147.32|1150.69|1143.32|543
1732560000000|2024-11-25 18:40:00|1153.59|1146.22|1148.29|1140.92|1156.24|1148.87|1148.19|1140.82|397
1732560300000|2024-11-25 18:45:00|1148.39|1141.02|1145.94|1138.57|1148.99|1141.62|1143.59|1136.22|399
1732560600000|2024-11-25 18:50:00|1145.99|1138.62|1145.29|1137.92|1149.39|1142.02|1145.24|1137.87|516
1732560900000|2024-11-25 18:55:00|1145.19|1137.82|1144.79|1137.42|1148.39|1141.02|1144.59|1137.22|522
1732561200000|2024-11-25 19:00:00|1144.94|1137.57|1140.69|1133.32|1145.04|1137.67|1140.04|1132.67|559
1732561500000|2024-11-25 19:05:00|1140.74|1133.37|1143.04|1135.67|1146.54|1139.17|1137.19|1129.82|557
1732561800000|2024-11-25 19:10:00|1143.09|1135.72|1143.94|1136.57|1145.04|1137.67|1141.24|1133.87|577
1732562100000|2024-11-25 19:15:00|1143.74|1136.37|1144.59|1137.22|1145.59|1138.22|1140.34|1132.97|607
1732562400000|2024-11-25 19:20:00|1144.49|1137.12|1139.54|1132.17|1144.49|1137.12|1135.29|1127.92|667
1732562700000|2024-11-25 19:25:00|1139.44|1132.07|1151.39|1144.02|1151.39|1144.02|1139.24|1131.87|602
1732563000000|2024-11-25 19:30:00|1151.29|1143.92|1148.24|1140.87|1155.49|1148.12|1147.94|1140.57|652
1732563300000|2024-11-25 19:35:00|1148.29|1140.92|1142.69|1135.32|1148.64|1141.27|1140.19|1132.82|582
1732563600000|2024-11-25 19:40:00|1142.99|1135.62|1151.09|1143.72|1152.59|1145.22|1142.94|1135.57|583
1732563900000|2024-11-25 19:45:00|1151.14|1143.77|1150.24|1142.87|1155.09|1147.72|1147.34|1139.97|554
1732564200000|2024-11-25 19:50:00|1150.29|1142.92|1147.14|1139.77|1151.14|1143.77|1146.19|1138.82|553
1732564500000|2024-11-25 19:55:00|1146.94|1139.57|1143.84|1136.47|1148.09|1140.72|1142.69|1135.32|342
1732564800000|2024-11-25 20:00:00|1142.24|1134.87|1143.44|1136.07|1146.34|1138.97|1138.69|1131.32|665
1732565100000|2024-11-25 20:05:00|1143.49|1136.12|1154.94|1147.57|1154.94|1147.57|1143.49|1136.12|316
1732565400000|2024-11-25 20:10:00|1154.74|1147.37|1157.19|1149.82|1161.04|1153.67|1151.94|1144.57|638
1732565700000|2024-11-25 20:15:00|1157.74|1150.37|1157.84|1150.47|1159.94|1152.57|1154.19|1146.82|676
1732566000000|2024-11-25 20:20:00|1157.79|1150.42|1153.89|1146.52|1157.79|1150.42|1149.04|1141.67|601
1732566300000|2024-11-25 20:25:00|1153.84|1146.47|1154.49|1147.12|1156.89|1149.52|1150.49|1143.12|508
1732566600000|2024-11-25 20:30:00|1154.44|1147.07|1158.99|1151.62|1161.74|1154.37|1153.04|1145.67|527
1732566900000|2024-11-25 20:35:00|1158.89|1151.52|1154.44|1147.07|1160.29|1152.92|1153.39|1146.02|500
1732567200000|2024-11-25 20:40:00|1154.54|1147.17|1145.29|1137.92|1156.54|1149.17|1145.24|1137.87|455
1732567500000|2024-11-25 20:45:00|1145.24|1137.87|1149.09|1141.72|1152.64|1145.27|1144.64|1137.27|556
1732567800000|2024-11-25 20:50:00|1149.39|1142.02|1149.84|1142.47|1152.39|1145.02|1147.04|1139.67|606
1732568100000|2024-11-25 20:55:00|1149.74|1142.37|1156.69|1149.32|1156.94|1149.57|1149.54|1142.17|548
1732568400000|2024-11-25 21:00:00|1156.89|1149.52|1153.64|1146.27|1158.59|1151.22|1153.39|1146.02|532
1732568700000|2024-11-25 21:05:00|1153.79|1146.42|1149.79|1142.42|1154.69|1147.32|1146.44|1139.07|400
1732569000000|2024-11-25 21:10:00|1150.04|1142.67|1151.74|1144.37|1153.84|1146.47|1149.04|1141.67|395
1732569300000|2024-11-25 21:15:00|1151.94|1144.57|1154.14|1146.77|1155.94|1148.57|1146.99|1139.62|494
1732569600000|2024-11-25 21:20:00|1154.09|1146.72|1149.09|1141.72|1154.19|1146.82|1148.39|1141.02|467
1732569900000|2024-11-25 21:25:00|1148.99|1141.62|1147.29|1139.92|1150.54|1143.17|1147.24|1139.87|463
1732570200000|2024-11-25 21:30:00|1147.49|1140.12|1143.34|1135.97|1149.19|1141.82|1140.89|1133.52|506
1732570500000|2024-11-25 21:35:00|1143.39|1136.02|1137.34|1129.97|1146.89|1139.52|1136.34|1128.97|568
1732570800000|2024-11-25 21:40:00|1137.39|1130.02|1130.39|1123.02|1138.14|1130.77|1130.24|1122.87|401
1732571100000|2024-11-25 21:45:00|1130.34|1122.97|1125.84|1118.47|1134.09|1126.72|1125.59|1118.22|607
1732571400000|2024-11-25 21:50:00|1125.74|1118.37|1133.14|1125.77|1135.69|1128.32|1125.19|1117.82|573
1732571700000|2024-11-25 21:55:00|1132.94|1125.57|1134.38|1127.01|1135.24|1127.87|1128.24|1120.87|651
1732572000000|2024-11-25 22:00:00|1134.34|1126.97|1133.44|1126.07|1137.9|1130.53|1132.7|1125.33|991
1732572300000|2024-11-25 22:05:00|1133.55|1126.18|1133.14|1125.77|1139.12|1131.75|1130.34|1122.97|861
1732572600000|2024-11-25 22:10:00|1133.17|1125.8|1133.1|1125.73|1136.77|1129.4|1132.56|1125.19|767
1732572900000|2024-11-25 22:15:00|1133.08|1125.71|1122.95|1115.58|1133.3|1125.93|1121.23|1113.86|831
1732573200000|2024-11-25 22:20:00|1122.94|1115.57|1115.13|1107.76|1123.1|1115.73|1114.62|1107.25|598
1732573500000|2024-11-25 22:25:00|1115.17|1107.8|1114.9|1107.53|1117.42|1110.05|1111.49|1104.12|696
1732573800000|2024-11-25 22:30:00|1114.93|1107.56|1107.74|1100.37|1115.28|1107.91|1107.43|1100.06|549
1732574100000|2024-11-25 22:35:00|1107.75|1100.38|1101.25|1093.88|1108.08|1100.71|1100.37|1093|532
1732574400000|2024-11-25 22:40:00|1101.24|1093.87|1116.47|1109.1|1116.74|1109.37|1101.24|1093.87|562
1732574700000|2024-11-25 22:45:00|1116.51|1109.14|1132.61|1125.24|1132.82|1125.45|1116.51|1109.14|520
1732575000000|2024-11-25 22:50:00|1132.64|1125.27|1132.15|1124.78|1132.69|1125.32|1127.84|1120.47|578
1732575300000|2024-11-25 22:55:00|1132.3|1124.93|1141.84|1134.47|1141.94|1134.57|1132.3|1124.93|701
1732575600000|2024-11-25 23:00:00|1141.79|1134.42|1126.99|1119.62|1141.79|1134.42|1126.19|1118.82|583
1732575900000|2024-11-25 23:05:00|1127.09|1119.72|1133.54|1126.17|1135.34|1127.97|1127.09|1119.72|459
1732576200000|2024-11-25 23:10:00|1133.49|1126.12|1138.49|1131.12|1140.09|1132.72|1133.14|1125.77|495
1732576500000|2024-11-25 23:15:00|1138.44|1131.07|1129.39|1122.02|1138.49|1131.12|1127.34|1119.97|491
1732576800000|2024-11-25 23:20:00|1129.49|1122.12|1128.89|1121.52|1134.09|1126.72|1123.24|1115.87|398
1732577100000|2024-11-25 23:25:00|1128.94|1121.57|1129.79|1122.42|1132.74|1125.37|1127.74|1120.37|419
1732577400000|2024-11-25 23:30:00|1129.84|1122.47|1131.34|1123.97|1132.99|1125.62|1126.99|1119.62|607
1732577700000|2024-11-25 23:35:00|1131.14|1123.77|1130.69|1123.32|1135.04|1127.67|1129.29|1121.92|517
1732578000000|2024-11-25 23:40:00|1130.64|1123.27|1123.19|1115.82|1130.64|1123.27|1119.44|1112.07|450
1732578300000|2024-11-25 23:45:00|1123.14|1115.77|1114.64|1107.27|1124.04|1116.67|1113.54|1106.17|375
1732578600000|2024-11-25 23:50:00|1114.54|1107.17|1117.34|1109.97|1120.24|1112.87|1112.49|1105.12|448
1732578900000|2024-11-25 23:55:00|1117.29|1109.92|1116.54|1109.17|1119.19|1111.82|1114.59|1107.22|476
1732492800000|2024-11-25 00:00:00|1093.39|1086.02|1083.04|1075.67|1094.04|1086.67|1081.74|1074.37|485
1732493100000|2024-11-25 00:05:00|1083.14|1075.77|1087.64|1080.27|1089.89|1082.52|1083.14|1075.77|608
1732493400000|2024-11-25 00:10:00|1087.69|1080.32|1085.99|1078.62|1090.64|1083.27|1083.64|1076.27|490
1732493700000|2024-11-25 00:15:00|1086.39|1079.02|1096.04|1088.67|1096.04|1088.67|1085.44|1078.07|639
1732494000000|2024-11-25 00:20:00|1095.99|1088.62|1092.49|1085.12|1096.94|1089.57|1091.44|1084.07|709
1732494300000|2024-11-25 00:25:00|1092.59|1085.22|1096.04|1088.67|1096.84|1089.47|1089.04|1081.67|428
1732494600000|2024-11-25 00:30:00|1096.09|1088.72|1091.24|1083.87|1096.59|1089.22|1089.59|1082.22|791
1732494900000|2024-11-25 00:35:00|1091.44|1084.07|1081.39|1074.02|1092.04|1084.67|1080.74|1073.37|637
1732495200000|2024-11-25 00:40:00|1081.44|1074.07|1088.49|1081.12|1089.94|1082.57|1080.74|1073.37|726
1732495500000|2024-11-25 00:45:00|1088.44|1081.07|1092.24|1084.87|1093.14|1085.77|1087.14|1079.77|673
1732495800000|2024-11-25 00:50:00|1092.34|1084.97|1091.74|1084.37|1092.54|1085.17|1087.74|1080.37|720
1732496100000|2024-11-25 00:55:00|1091.79|1084.42|1083.69|1076.32|1091.84|1084.47|1083.59|1076.22|625
1732496400000|2024-11-25 01:00:00|1083.54|1076.17|1078.09|1070.72|1086.24|1078.87|1077.89|1070.52|591
1732496700000|2024-11-25 01:05:00|1078.14|1070.77|1086.54|1079.17|1086.54|1079.17|1075.84|1068.47|850
1732497000000|2024-11-25 01:10:00|1086.34|1078.97|1081.44|1074.07|1086.44|1079.07|1078.79|1071.42|769
1732497300000|2024-11-25 01:15:00|1081.34|1073.97|1067.79|1060.42|1081.44|1074.07|1067.74|1060.37|720
1732497600000|2024-11-25 01:20:00|1068.09|1060.72|1059.09|1051.72|1068.94|1061.57|1058.09|1050.72|339
1732497900000|2024-11-25 01:25:00|1059.19|1051.82|1064.34|1056.97|1066.34|1058.97|1057.84|1050.47|633
1732498200000|2024-11-25 01:30:00|1063.94|1056.57|1065.09|1057.72|1067.04|1059.67|1060.14|1052.77|538
1732498500000|2024-11-25 01:35:00|1065.24|1057.87|1069.69|1062.32|1071.04|1063.67|1065.24|1057.87|432
1732498800000|2024-11-25 01:40:00|1069.73|1062.36|1074.54|1067.17|1074.59|1067.22|1066.19|1058.82|396
1732499100000|2024-11-25 01:45:00|1074.89|1067.52|1070.64|1063.27|1077.94|1070.57|1068.74|1061.37|470
1732499400000|2024-11-25 01:50:00|1070.69|1063.32|1068.14|1060.77|1071.64|1064.27|1067.54|1060.17|754
1732499700000|2024-11-25 01:55:00|1068.29|1060.92|1074.09|1066.72|1075.29|1067.92|1068.24|1060.87|292
1732500000000|2024-11-25 02:00:00|1073.94|1066.57|1080.54|1073.17|1081.24|1073.87|1073.64|1066.27|395
1732500300000|2024-11-25 02:05:00|1080.39|1073.02|1079.69|1072.32|1081.24|1073.87|1077.44|1070.07|534
1732500600000|2024-11-25 02:10:00|1079.64|1072.27|1074.19|1066.82|1079.69|1072.32|1073.99|1066.62|600
1732500900000|2024-11-25 02:15:00|1073.11|1065.74|1079.89|1072.52|1079.89|1072.52|1073.06|1065.69|376
1732501200000|2024-11-25 02:20:00|1079.99|1072.62|1079.94|1072.57|1080.84|1073.47|1076.89|1069.52|367
1732501500000|2024-11-25 02:25:00|1079.89|1072.52|1080.54|1073.17|1082.94|1075.57|1079.29|1071.92|309
1732501800000|2024-11-25 02:30:00|1081.14|1073.77|1080.14|1072.77|1083.74|1076.37|1078.64|1071.27|404
1732502100000|2024-11-25 02:35:00|1080.19|1072.82|1079.54|1072.17|1082.34|1074.97|1078.94|1071.57|481
1732502400000|2024-11-25 02:40:00|1079.44|1072.07|1080.44|1073.07|1082.34|1074.97|1078.79|1071.42|399
1732502700000|2024-11-25 02:45:00|1079.84|1072.47|1075.94|1068.57|1081.04|1073.67|1075.79|1068.42|638
1732503000000|2024-11-25 02:50:00|1075.89|1068.52|1071.64|1064.27|1076.84|1069.47|1071.64|1064.27|558
1732503300000|2024-11-25 02:55:00|1071.74|1064.37|1073.54|1066.17|1073.84|1066.47|1069.14|1061.77|484
1732503600000|2024-11-25 03:00:00|1073.24|1065.87|1076.34|1068.97|1078.54|1071.17|1072.69|1065.32|431
1732503900000|2024-11-25 03:05:00|1076.39|1069.02|1079.24|1071.87|1081.34|1073.97|1075.64|1068.27|440
1732504200000|2024-11-25 03:10:00|1079.19|1071.82|1079.59|1072.22|1081.09|1073.72|1076.74|1069.37|266
1732504500000|2024-11-25 03:15:00|1079.64|1072.27|1088.14|1080.77|1088.29|1080.92|1079.64|1072.27|378
1732504800000|2024-11-25 03:20:00|1088.04|1080.67|1089.79|1082.42|1091.84|1084.47|1088.04|1080.67|375
1732505100000|2024-11-25 03:25:00|1089.84|1082.47|1091.49|1084.12|1091.99|1084.62|1087.09|1079.72|429
1732505400000|2024-11-25 03:30:00|1093.54|1086.17|1088.14|1080.77|1093.59|1086.22|1086.34|1078.97|743
1732505700000|2024-11-25 03:35:00|1088.19|1080.82|1086.64|1079.27|1090.74|1083.37|1086.09|1078.72|747
1732506000000|2024-11-25 03:40:00|1086.69|1079.32|1092.84|1085.47|1092.84|1085.47|1086.29|1078.92|558
1732506300000|2024-11-25 03:45:00|1092.24|1084.87|1093.54|1086.17|1094.79|1087.42|1089.28|1081.91|285
1732506600000|2024-11-25 03:50:00|1093.74|1086.37|1093.04|1085.67|1096.59|1089.22|1092.56|1085.19|364
1732506900000|2024-11-25 03:55:00|1093.14|1085.77|1092.29|1084.92|1093.79|1086.42|1091.89|1084.52|311
1732507200000|2024-11-25 04:00:00|1092.24|1084.87|1092.09|1084.72|1097.09|1089.72|1091.24|1083.87|428
1732507500000|2024-11-25 04:05:00|1091.89|1084.52|1097.44|1090.07|1098.69|1091.32|1091.64|1084.27|379
1732507800000|2024-11-25 04:10:00|1097.56|1090.19|1107.29|1099.92|1108.94|1101.57|1097.56|1090.19|445
1732508100000|2024-11-25 04:15:00|1107.19|1099.82|1110.09|1102.72|1111.94|1104.57|1104.64|1097.27|603
1732508400000|2024-11-25 04:20:00|1110.29|1102.92|1107.59|1100.22|1112.74|1105.37|1105.99|1098.62|600
1732508700000|2024-11-25 04:25:00|1107.74|1100.37|1106.31|1098.94|1110.44|1103.07|1105.59|1098.22|470
1732509000000|2024-11-25 04:30:00|1106.34|1098.97|1099.89|1092.52|1106.34|1098.97|1099.41|1092.04|405
1732509300000|2024-11-25 04:35:00|1099.84|1092.47|1099.74|1092.37|1101.29|1093.92|1098.24|1090.87|356
1732509600000|2024-11-25 04:40:00|1099.84|1092.47|1099.84|1092.47|1100.19|1092.82|1097.74|1090.37|334
1732509900000|2024-11-25 04:45:00|1099.69|1092.32|1091.29|1083.92|1099.69|1092.32|1088.59|1081.22|554
1732510200000|2024-11-25 04:50:00|1091.04|1083.67|1089.14|1081.77|1091.99|1084.62|1087.09|1079.72|410
1732510500000|2024-11-25 04:55:00|1089.09|1081.72|1087.54|1080.17|1090.04|1082.67|1086.68|1079.31|317
1732510800000|2024-11-25 05:00:00|1087.64|1080.27|1097.29|1089.92|1097.64|1090.27|1086.74|1079.37|411
1732511100000|2024-11-25 05:05:00|1097.39|1090.02|1094.53|1087.16|1098.69|1091.32|1094.53|1087.16|302
1732511400000|2024-11-25 05:10:00|1094.54|1087.17|1097.94|1090.57|1100.39|1093.02|1094.09|1086.72|318
1732511700000|2024-11-25 05:15:00|1097.69|1090.32|1101.24|1093.87|1101.39|1094.02|1097.54|1090.17|400
1732512000000|2024-11-25 05:20:00|1101.19|1093.82|1099.44|1092.07|1102.04|1094.67|1096.74|1089.37|395
1732512300000|2024-11-25 05:25:00|1099.39|1092.02|1097.44|1090.07|1100.44|1093.07|1096.89|1089.52|334
1732512600000|2024-11-25 05:30:00|1097.64|1090.27|1100.94|1093.57|1103.09|1095.72|1097.64|1090.27|413
1732512900000|2024-11-25 05:35:00|1100.79|1093.42|1099.89|1092.52|1101.19|1093.82|1096.19|1088.82|273
1732513200000|2024-11-25 05:40:00|1099.34|1091.97|1101.84|1094.47|1101.94|1094.57|1098.74|1091.37|184
1732513500000|2024-11-25 05:45:00|1101.79|1094.42|1101.04|1093.67|1107.54|1100.17|1100.79|1093.42|338
1732513800000|2024-11-25 05:50:00|1100.74|1093.37|1099.79|1092.42|1102.24|1094.87|1099.09|1091.72|206
1732514100000|2024-11-25 05:55:00|1099.89|1092.52|1099.89|1092.52|1101.24|1093.87|1097.46|1090.09|182
1732514400000|2024-11-25 06:00:00|1099.83|1092.46|1097.29|1089.92|1102.49|1095.12|1097.29|1089.92|295
1732514700000|2024-11-25 06:05:00|1097.19|1089.82|1105.79|1098.42|1106.14|1098.77|1097.19|1089.82|279
1732515000000|2024-11-25 06:10:00|1105.89|1098.52|1102.74|1095.37|1106.79|1099.42|1101.44|1094.07|277
1732515300000|2024-11-25 06:15:00|1102.64|1095.27|1105.19|1097.82|1105.49|1098.12|1100.44|1093.07|319
1732515600000|2024-11-25 06:20:00|1105.14|1097.77|1105.39|1098.02|1105.89|1098.52|1104.29|1096.92|226
1732515900000|2024-11-25 06:25:00|1105.34|1097.97|1106.44|1099.07|1107.64|1100.27|1103.59|1096.22|276
1732516200000|2024-11-25 06:30:00|1106.69|1099.32|1102.24|1094.87|1107.84|1100.47|1102.24|1094.87|416
1732516500000|2024-11-25 06:35:00|1102.29|1094.92|1104.69|1097.32|1107.39|1100.02|1102.24|1094.87|600
1732516800000|2024-11-25 06:40:00|1104.74|1097.37|1106.09|1098.72|1106.14|1098.77|1101.24|1093.87|443
1732517100000|2024-11-25 06:45:00|1105.24|1097.87|1102.04|1094.67|1107.54|1100.17|1101.74|1094.37|278
1732517400000|2024-11-25 06:50:00|1101.99|1094.62|1116.19|1108.82|1116.59|1109.22|1101.89|1094.52|435
1732517700000|2024-11-25 06:55:00|1116.24|1108.87|1131.39|1124.02|1132.94|1125.57|1113.34|1105.97|503
1732518000000|2024-11-25 07:00:00|1131.29|1123.92|1138.84|1131.47|1138.89|1131.52|1126.21|1118.84|653
1732518300000|2024-11-25 07:05:00|1138.69|1131.32|1126.69|1119.32|1142.74|1135.37|1126.59|1119.22|502
1732518600000|2024-11-25 07:10:00|1126.74|1119.37|1130.09|1122.72|1131.09|1123.72|1124.14|1116.77|431
1732518900000|2024-11-25 07:15:00|1130.14|1122.77|1129.19|1121.82|1134.29|1126.92|1125.49|1118.12|458
1732519200000|2024-11-25 07:20:00|1129.09|1121.72|1122.24|1114.87|1129.59|1122.22|1116.84|1109.47|365
1732519500000|2024-11-25 07:25:00|1122.44|1115.07|1132.44|1125.07|1132.54|1125.17|1122.44|1115.07|442
1732519800000|2024-11-25 07:30:00|1132.49|1125.12|1138.69|1131.32|1142.49|1135.12|1130.59|1123.22|497
1732520100000|2024-11-25 07:35:00|1138.79|1131.42|1143.64|1136.27|1145.69|1138.32|1138.79|1131.42|492
1732520400000|2024-11-25 07:40:00|1143.49|1136.12|1153.35|1145.98|1154.04|1146.67|1143.44|1136.07|655
1732520700000|2024-11-25 07:45:00|1154.29|1146.92|1164.29|1156.92|1167.24|1159.87|1153.24|1145.87|586
1732521000000|2024-11-25 07:50:00|1164.39|1157.02|1158.29|1150.92|1165.34|1157.97|1153.84|1146.47|776
1732521300000|2024-11-25 07:55:00|1158.34|1150.97|1153.14|1145.77|1158.54|1151.17|1153.04|1145.67|554
1732521600000|2024-11-25 08:00:00|1153.19|1145.82|1155.34|1147.97|1155.34|1147.97|1150.49|1143.12|743
1732521900000|2024-11-25 08:05:00|1155.54|1148.17|1157.84|1150.47|1160.74|1153.37|1152.94|1145.57|646
1732522200000|2024-11-25 08:10:00|1157.89|1150.52|1155.34|1147.97|1160.84|1153.47|1153.29|1145.92|524
1732522500000|2024-11-25 08:15:00|1154.64|1147.27|1144.74|1137.37|1154.64|1147.27|1144.64|1137.27|499
1732522800000|2024-11-25 08:20:00|1144.39|1137.02|1142.89|1135.52|1144.74|1137.37|1140.74|1133.37|509
1732523100000|2024-11-25 08:25:00|1142.94|1135.57|1137.94|1130.57|1143.39|1136.02|1137.94|1130.57|405
1732523400000|2024-11-25 08:30:00|1138.04|1130.67|1141.59|1134.22|1144.64|1137.27|1138.04|1130.67|639
1732523700000|2024-11-25 08:35:00|1141.54|1134.17|1142.74|1135.37|1143.64|1136.27|1138.34|1130.97|410
1732524000000|2024-11-25 08:40:00|1142.69|1135.32|1145.14|1137.77|1148.04|1140.67|1141.54|1134.17|286
1732524300000|2024-11-25 08:45:00|1144.64|1137.27|1148.67|1141.3|1148.67|1141.3|1143.49|1136.12|317
1732524600000|2024-11-25 08:50:00|1148.76|1141.39|1149.74|1142.37|1150.39|1143.02|1148.64|1141.27|233
1732524900000|2024-11-25 08:55:00|1149.69|1142.32|1164.11|1156.74|1165.15|1157.78|1147.24|1139.87|355
1732525200000|2024-11-25 09:00:00|1164.01|1156.64|1171.24|1163.87|1171.44|1164.07|1162.14|1154.77|297
1732525500000|2024-11-25 09:05:00|1170.89|1163.52|1171.94|1164.57|1174.94|1167.57|1168.34|1160.97|408
1732525800000|2024-11-25 09:10:00|1171.84|1164.47|1169.99|1162.62|1172.54|1165.17|1168.56|1161.19|305
1732526100000|2024-11-25 09:15:00|1170.19|1162.82|1173.84|1166.47|1174.79|1167.42|1164.74|1157.37|456
1732526400000|2024-11-25 09:20:00|1173.94|1166.57|1178.09|1170.72|1178.39|1171.02|1173.64|1166.27|448
1732526700000|2024-11-25 09:25:00|1178.04|1170.67|1182.74|1175.37|1187.64|1180.27|1177.84|1170.47|373
1732527000000|2024-11-25 09:30:00|1182.69|1175.32|1182.89|1175.52|1187.82|1180.45|1181.09|1173.72|375
1732527300000|2024-11-25 09:35:00|1182.99|1175.62|1188.59|1181.22|1194.34|1186.97|1180.34|1172.97|540
1732527600000|2024-11-25 09:40:00|1188.44|1181.07|1182.74|1175.37|1189.74|1182.37|1182.49|1175.12|405
1732527900000|2024-11-25 09:45:00|1182.49|1175.12|1179.24|1171.87|1185.24|1177.87|1179.09|1171.72|326
1732528200000|2024-11-25 09:50:00|1179.14|1171.77|1173.04|1165.67|1180.34|1172.97|1172.99|1165.62|330
1732528500000|2024-11-25 09:55:00|1172.89|1165.52|1174.89|1167.52|1175.79|1168.42|1171.69|1164.32|353
1732528800000|2024-11-25 10:00:00|1174.79|1167.42|1169.45|1162.08|1177.19|1169.82|1168.29|1160.92|369
1732529100000|2024-11-25 10:05:00|1169.44|1162.07|1173.19|1165.82|1174.84|1167.47|1168.99|1161.62|419
1732529400000|2024-11-25 10:10:00|1173.24|1165.87|1184.24|1176.87|1184.24|1176.87|1173.19|1165.82|506
1732529700000|2024-11-25 10:15:00|1184.29|1176.92|1186.34|1178.97|1189.54|1182.17|1183.29|1175.92|574
1732530000000|2024-11-25 10:20:00|1185.54|1178.17|1183.24|1175.87|1193.84|1186.47|1173.39|1166.02|600
1732530300000|2024-11-25 10:25:00|1183.22|1175.85|1179.19|1171.82|1184.04|1176.67|1177.09|1169.72|410
1732530600000|2024-11-25 10:30:00|1179.24|1171.87|1177.39|1170.02|1182.59|1175.22|1174.79|1167.42|470
1732530900000|2024-11-25 10:35:00|1177.44|1170.07|1197.49|1190.12|1198.49|1191.12|1177.39|1170.02|633
1732531200000|2024-11-25 10:40:00|1197.44|1190.07|1190.19|1182.82|1197.59|1190.22|1186.89|1179.52|598
1732531500000|2024-11-25 10:45:00|1190.14|1182.77|1191.07|1183.7|1193.29|1185.92|1185.14|1177.77|521
1732531800000|2024-11-25 10:50:00|1191.19|1183.82|1193.9|1186.53|1195.94|1188.57|1190.49|1183.12|449
1732532100000|2024-11-25 10:55:00|1193.89|1186.52|1187.04|1179.67|1194.49|1187.12|1185.54|1178.17|342
1732532400000|2024-11-25 11:00:00|1187.24|1179.87|1189.89|1182.52|1192.69|1185.32|1183.63|1176.26|415
1732532700000|2024-11-25 11:05:00|1189.54|1182.17|1189.09|1181.72|1193.09|1185.72|1186.94|1179.57|470
1732533000000|2024-11-25 11:10:00|1189.04|1181.67|1182.79|1175.42|1189.35|1181.98|1181.12|1173.75|477
1732533300000|2024-11-25 11:15:00|1182.74|1175.37|1188.94|1181.57|1188.94|1181.57|1181.69|1174.32|589
1732533600000|2024-11-25 11:20:00|1188.99|1181.62|1187.94|1180.57|1192.54|1185.17|1186.29|1178.92|431
1732533900000|2024-11-25 11:25:00|1187.89|1180.52|1188.44|1181.07|1190.34|1182.97|1187.54|1180.17|128
1732534200000|2024-11-25 11:30:00|1187.14|1179.77|1178.24|1170.87|1187.14|1179.77|1178.24|1170.87|393
1732534500000|2024-11-25 11:35:00|1178.14|1170.77|1178.09|1170.72|1181.54|1174.17|1177.14|1169.77|466
1732534800000|2024-11-25 11:40:00|1178.04|1170.67|1168.39|1161.02|1178.04|1170.67|1168.34|1160.97|229
1732535100000|2024-11-25 11:45:00|1167.05|1159.68|1174.29|1166.92|1178.94|1171.57|1167.05|1159.68|498
1732535400000|2024-11-25 11:50:00|1174.34|1166.97|1183.69|1176.32|1187.34|1179.97|1174.34|1166.97|517
1732535700000|2024-11-25 11:55:00|1183.64|1176.27|1186.04|1178.67|1187.84|1180.47|1181.64|1174.27|427
1732536000000|2024-11-25 12:00:00|1185.99|1178.62|1192.94|1185.57|1193.04|1185.67|1184.24|1176.87|583
1732536300000|2024-11-25 12:05:00|1192.89|1185.52|1191.79|1184.42|1199.49|1192.12|1190.64|1183.27|573
1732536600000|2024-11-25 12:10:00|1191.94|1184.57|1186.19|1178.82|1193.64|1186.27|1184.94|1177.57|533
1732536900000|2024-11-25 12:15:00|1186.29|1178.92|1187.69|1180.32|1189.89|1182.52|1184.19|1176.82|544
1732537200000|2024-11-25 12:20:00|1187.79|1180.42|1193.89|1186.52|1195.79|1188.42|1186.09|1178.72|517
1732537500000|2024-11-25 12:25:00|1193.99|1186.62|1196.59|1189.22|1200.49|1193.12|1192.09|1184.72|521
1732537800000|2024-11-25 12:30:00|1196.34|1188.97|1196.34|1188.97|1199.74|1192.37|1191.99|1184.62|511
1732538100000|2024-11-25 12:35:00|1196.24|1188.87|1193.04|1185.67|1197.09|1189.72|1191.36|1183.99|535
1732538400000|2024-11-25 12:40:00|1193.14|1185.77|1188.29|1180.92|1193.14|1185.77|1187.99|1180.62|445
1732538700000|2024-11-25 12:45:00|1188.14|1180.77|1192.44|1185.07|1195.24|1187.87|1184.92|1177.55|486
1732539000000|2024-11-25 12:50:00|1192.54|1185.17|1202.79|1195.42|1205.97|1198.6|1190.69|1183.32|617
1732539300000|2024-11-25 12:55:00|1202.94|1195.57|1213.77|1206.4|1220.19|1212.82|1199.42|1192.05|737
1732539600000|2024-11-25 13:00:00|1213.78|1206.41|1206.87|1199.5|1216.04|1208.67|1206.79|1199.42|614
1732539900000|2024-11-25 13:05:00|1207.02|1199.65|1190.69|1183.32|1208.09|1200.72|1190.69|1183.32|591
1732540200000|2024-11-25 13:10:00|1190.74|1183.37|1185|1177.63|1194.19|1186.82|1179.41|1172.04|617
1732540500000|2024-11-25 13:15:00|1185.05|1177.68|1178.39|1171.02|1185.05|1177.68|1174.19|1166.82|594
1732540800000|2024-11-25 13:20:00|1178.19|1170.82|1180.34|1172.97|1180.93|1173.56|1170.42|1163.05|572
1732541100000|2024-11-25 13:25:00|1180.59|1173.22|1187.75|1180.38|1188.34|1180.97|1171.14|1163.77|573
1732541400000|2024-11-25 13:30:00|1187.64|1180.27|1189.14|1181.77|1191.04|1183.67|1181.79|1174.42|697
1732541700000|2024-11-25 13:35:00|1189.24|1181.87|1187.16|1179.79|1193.19|1185.82|1184.84|1177.47|692
1732542000000|2024-11-25 13:40:00|1186.74|1179.37|1195.14|1187.77|1198.29|1190.92|1183.52|1176.15|718
1732542300000|2024-11-25 13:45:00|1195.09|1187.72|1210.24|1202.87|1213.04|1205.67|1193.37|1186|715
1732542600000|2024-11-25 13:50:00|1210.04|1202.67|1213.34|1205.97|1214.09|1206.72|1204.19|1196.82|736
1732542900000|2024-11-25 13:55:00|1213.24|1205.87|1203.09|1195.72|1216.79|1209.42|1203.09|1195.72|730
1732543200000|2024-11-25 14:00:00|1203.14|1195.77|1202.29|1194.92|1206.19|1198.82|1197.02|1189.65|746
1732543500000|2024-11-25 14:05:00|1202.34|1194.97|1208.14|1200.77|1208.59|1201.22|1200.44|1193.07|734
1732543800000|2024-11-25 14:10:00|1208.04|1200.67|1227.09|1219.72|1232.94|1225.57|1205.99|1198.62|744
1732544100000|2024-11-25 14:15:00|1227.19|1219.82|1238.94|1231.57|1242.19|1234.82|1219.69|1212.32|862
1732544400000|2024-11-25 14:20:00|1239.09|1231.72|1211.14|1203.77|1239.44|1232.07|1209.79|1202.42|839
1732544700000|2024-11-25 14:25:00|1211.19|1203.82|1212.59|1205.22|1216.04|1208.67|1207.53|1200.16|810
1732545000000|2024-11-25 14:30:00|1212.19|1204.82|1209.59|1202.22|1220.89|1213.52|1204.34|1196.97|871
1732545300000|2024-11-25 14:35:00|1209.49|1202.12|1206.99|1199.62|1211.54|1204.17|1201.89|1194.52|882
1732545600000|2024-11-25 14:40:00|1207.09|1199.72|1190.64|1183.27|1208.49|1201.12|1186.64|1179.27|795
1732545900000|2024-11-25 14:45:00|1190.69|1183.32|1177.99|1170.62|1191.14|1183.77|1174.14|1166.77|831
1732546200000|2024-11-25 14:50:00|1177.94|1170.57|1173.54|1166.17|1178.24|1170.87|1160.24|1152.87|806
1732546500000|2024-11-25 14:55:00|1173.79|1166.42|1162.59|1155.22|1177.54|1170.17|1161.14|1153.77|818
1732546800000|2024-11-25 15:00:00|1162.64|1155.27|1163.94|1156.57|1178.54|1171.17|1159.19|1151.82|900
1732547100000|2024-11-25 15:05:00|1163.84|1156.47|1161.19|1153.82|1170.64|1163.27|1158.09|1150.72|870
1732547400000|2024-11-25 15:10:00|1161.04|1153.67|1165.74|1158.37|1165.89|1158.52|1143.74|1136.37|809
1732547700000|2024-11-25 15:15:00|1165.64|1158.27|1174.79|1167.42|1179.04|1171.67|1158.89|1151.52|883
1732548000000|2024-11-25 15:20:00|1174.89|1167.52|1183.64|1176.27|1183.74|1176.37|1168.69|1161.32|901
1732548300000|2024-11-25 15:25:00|1183.69|1176.32|1194.54|1187.17|1195.26|1187.89|1182.74|1175.37|782
1732548600000|2024-11-25 15:30:00|1194.64|1187.27|1195.99|1188.62|1205.09|1197.72|1190.84|1183.47|660
1732548900000|2024-11-25 15:35:00|1196.14|1188.77|1192.14|1184.77|1198.64|1191.27|1191.09|1183.72|808
1732549200000|2024-11-25 15:40:00|1192.19|1184.82|1201.59|1194.22|1202.39|1195.02|1190.49|1183.12|513
1732549500000|2024-11-25 15:45:00|1201.44|1194.07|1211.04|1203.67|1211.59|1204.22|1195.79|1188.42|613
1732549800000|2024-11-25 15:50:00|1211.09|1203.72|1223.14|1215.77|1224.04|1216.67|1210.29|1202.92|510
1732550100000|2024-11-25 15:55:00|1222.99|1215.62|1231.19|1223.82|1234.79|1227.42|1222.89|1215.52|454
1732550400000|2024-11-25 16:00:00|1231.39|1224.02|1244.29|1236.92|1244.79|1237.42|1229.34|1221.97|701
1732550700000|2024-11-25 16:05:00|1244.19|1236.82|1217.89|1210.52|1244.19|1236.82|1215.39|1208.02|783
1732551000000|2024-11-25 16:10:00|1217.94|1210.57|1226.34|1218.97|1228.39|1221.02|1217.29|1209.92|645
1732551300000|2024-11-25 16:15:00|1226.29|1218.92|1230.44|1223.07|1232.35|1224.98|1218.64|1211.27|839
1732551600000|2024-11-25 16:20:00|1230.04|1222.67|1216.54|1209.17|1230.39|1223.02|1216.14|1208.77|761
1732551900000|2024-11-25 16:25:00|1216.39|1209.02|1206.54|1199.17|1218.69|1211.32|1204.69|1197.32|618
1732552200000|2024-11-25 16:30:00|1206.64|1199.27|1198.74|1191.37|1206.89|1199.52|1198.44|1191.07|610
1732552500000|2024-11-25 16:35:00|1198.04|1190.67|1185.54|1178.17|1198.49|1191.12|1185.49|1178.12|482
1732552800000|2024-11-25 16:40:00|1185.59|1178.22|1185.64|1178.27|1190.24|1182.87|1184.19|1176.82|550
1732553100000|2024-11-25 16:45:00|1185.79|1178.42|1186.74|1179.37|1193.29|1185.92|1183.34|1175.97|652
1732553400000|2024-11-25 16:50:00|1186.94|1179.57|1190.79|1183.42|1196.29|1188.92|1183.69|1176.32|686
1732553700000|2024-11-25 16:55:00|1190.74|1183.37|1188.69|1181.32|1194.74|1187.37|1188.15|1180.78|631
1732554000000|2024-11-25 17:00:00|1188.74|1181.37|1179.94|1172.57|1191.64|1184.27|1179.16|1171.79|742
1732554300000|2024-11-25 17:05:00|1180.09|1172.72|1171.94|1164.57|1181.49|1174.12|1171.29|1163.92|562
1732554600000|2024-11-25 17:10:00|1172.14|1164.77|1165.74|1158.37|1173.09|1165.72|1165.44|1158.07|615
1732554900000|2024-11-25 17:15:00|1165.69|1158.32|1174.24|1166.87|1175.09|1167.72|1165.69|1158.32|714
1732555200000|2024-11-25 17:20:00|1174.34|1166.97|1162.69|1155.32|1174.34|1166.97|1162.54|1155.17|736
1732555500000|2024-11-25 17:25:00|1162.74|1155.37|1158.89|1151.52|1164.99|1157.62|1157.64|1150.27|621
1732555800000|2024-11-25 17:30:00|1158.99|1151.62|1162.44|1155.07|1168.04|1160.67|1158.04|1150.67|674
1732556100000|2024-11-25 17:35:00|1162.69|1155.32|1152.74|1145.37|1164.44|1157.07|1152.59|1145.22|571
1732556400000|2024-11-25 17:40:00|1152.79|1145.42|1151.09|1143.72|1156.29|1148.92|1150.44|1143.07|585
1732556700000|2024-11-25 17:45:00|1151.14|1143.77|1159.69|1152.32|1163.84|1156.47|1150.64|1143.27|511
1732557000000|2024-11-25 17:50:00|1159.79|1152.42|1164.89|1157.52|1168.24|1160.87|1159.79|1152.42|605
1732557300000|2024-11-25 17:55:00|1164.39|1157.02|1167.39|1160.02|1168.19|1160.82|1163.49|1156.12|474
1732557600000|2024-11-25 18:00:00|1167.24|1159.87|1174.94|1167.57|1175.14|1167.77|1166.59|1159.22|690
1732557900000|2024-11-25 18:05:00|1174.89|1167.52|1175.14|1167.77|1175.54|1168.17|1169.04|1161.67|685
1732558200000|2024-11-25 18:10:00|1174.94|1167.57|1172.84|1165.47|1176.14|1168.77|1172.14|1164.77|570
1732558500000|2024-11-25 18:15:00|1172.89|1165.52|1170.59|1163.22|1173.39|1166.02|1166.93|1159.56|672
1732558800000|2024-11-25 18:20:00|1170.74|1163.37|1166.59|1159.22|1171.64|1164.27|1159.74|1152.37|527
1732559100000|2024-11-25 18:25:00|1166.39|1159.02|1156.29|1148.92|1166.94|1159.57|1155.19|1147.82|509
1732559400000|2024-11-25 18:30:00|1156.24|1148.87|1154.19|1146.82|1157.24|1149.87|1152.24|1144.87|558
1732559700000|2024-11-25 18:35:00|1154.24|1146.87|1153.49|1146.12|1154.69|1147.32|1150.69|1143.32|543
1732560000000|2024-11-25 18:40:00|1153.59|1146.22|1148.29|1140.92|1156.24|1148.87|1148.19|1140.82|397
1732560300000|2024-11-25 18:45:00|1148.39|1141.02|1145.94|1138.57|1148.99|1141.62|1143.59|1136.22|399
1732560600000|2024-11-25 18:50:00|1145.99|1138.62|1145.29|1137.92|1149.39|1142.02|1145.24|1137.87|516
1732560900000|2024-11-25 18:55:00|1145.19|1137.82|1144.79|1137.42|1148.39|1141.02|1144.59|1137.22|522
1732561200000|2024-11-25 19:00:00|1144.94|1137.57|1140.69|1133.32|1145.04|1137.67|1140.04|1132.67|559
1732561500000|2024-11-25 19:05:00|1140.74|1133.37|1143.04|1135.67|1146.54|1139.17|1137.19|1129.82|557
1732561800000|2024-11-25 19:10:00|1143.09|1135.72|1143.94|1136.57|1145.04|1137.67|1141.24|1133.87|577
1732562100000|2024-11-25 19:15:00|1143.74|1136.37|1144.59|1137.22|1145.59|1138.22|1140.34|1132.97|607
1732562400000|2024-11-25 19:20:00|1144.49|1137.12|1139.54|1132.17|1144.49|1137.12|1135.29|1127.92|667
1732562700000|2024-11-25 19:25:00|1139.44|1132.07|1151.39|1144.02|1151.39|1144.02|1139.24|1131.87|602
1732563000000|2024-11-25 19:30:00|1151.29|1143.92|1148.24|1140.87|1155.49|1148.12|1147.94|1140.57|652
1732563300000|2024-11-25 19:35:00|1148.29|1140.92|1142.69|1135.32|1148.64|1141.27|1140.19|1132.82|582
1732563600000|2024-11-25 19:40:00|1142.99|1135.62|1151.09|1143.72|1152.59|1145.22|1142.94|1135.57|583
1732563900000|2024-11-25 19:45:00|1151.14|1143.77|1150.24|1142.87|1155.09|1147.72|1147.34|1139.97|554
1732564200000|2024-11-25 19:50:00|1150.29|1142.92|1147.14|1139.77|1151.14|1143.77|1146.19|1138.82|553
1732564500000|2024-11-25 19:55:00|1146.94|1139.57|1143.84|1136.47|1148.09|1140.72|1142.69|1135.32|342
1732564800000|2024-11-25 20:00:00|1142.24|1134.87|1143.44|1136.07|1146.34|1138.97|1138.69|1131.32|665
1732565100000|2024-11-25 20:05:00|1143.49|1136.12|1154.94|1147.57|1154.94|1147.57|1143.49|1136.12|316
1732565400000|2024-11-25 20:10:00|1154.74|1147.37|1157.19|1149.82|1161.04|1153.67|1151.94|1144.57|638
1732565700000|2024-11-25 20:15:00|1157.74|1150.37|1157.84|1150.47|1159.94|1152.57|1154.19|1146.82|676
1732566000000|2024-11-25 20:20:00|1157.79|1150.42|1153.89|1146.52|1157.79|1150.42|1149.04|1141.67|601
1732566300000|2024-11-25 20:25:00|1153.84|1146.47|1154.49|1147.12|1156.89|1149.52|1150.49|1143.12|508
1732566600000|2024-11-25 20:30:00|1154.44|1147.07|1158.99|1151.62|1161.74|1154.37|1153.04|1145.67|527
1732566900000|2024-11-25 20:35:00|1158.89|1151.52|1154.44|1147.07|1160.29|1152.92|1153.39|1146.02|500
1732567200000|2024-11-25 20:40:00|1154.54|1147.17|1145.29|1137.92|1156.54|1149.17|1145.24|1137.87|455
1732567500000|2024-11-25 20:45:00|1145.24|1137.87|1149.09|1141.72|1152.64|1145.27|1144.64|1137.27|556
1732567800000|2024-11-25 20:50:00|1149.39|1142.02|1149.84|1142.47|1152.39|1145.02|1147.04|1139.67|606
1732568100000|2024-11-25 20:55:00|1149.74|1142.37|1156.69|1149.32|1156.94|1149.57|1149.54|1142.17|548
1732568400000|2024-11-25 21:00:00|1156.89|1149.52|1153.64|1146.27|1158.59|1151.22|1153.39|1146.02|532
1732568700000|2024-11-25 21:05:00|1153.79|1146.42|1149.79|1142.42|1154.69|1147.32|1146.44|1139.07|400
1732569000000|2024-11-25 21:10:00|1150.04|1142.67|1151.74|1144.37|1153.84|1146.47|1149.04|1141.67|395
1732569300000|2024-11-25 21:15:00|1151.94|1144.57|1154.14|1146.77|1155.94|1148.57|1146.99|1139.62|494
1732569600000|2024-11-25 21:20:00|1154.09|1146.72|1149.09|1141.72|1154.19|1146.82|1148.39|1141.02|467
1732569900000|2024-11-25 21:25:00|1148.99|1141.62|1147.29|1139.92|1150.54|1143.17|1147.24|1139.87|463
1732570200000|2024-11-25 21:30:00|1147.49|1140.12|1143.34|1135.97|1149.19|1141.82|1140.89|1133.52|506
1732570500000|2024-11-25 21:35:00|1143.39|1136.02|1137.34|1129.97|1146.89|1139.52|1136.34|1128.97|568
1732570800000|2024-11-25 21:40:00|1137.39|1130.02|1130.39|1123.02|1138.14|1130.77|1130.24|1122.87|401
1732571100000|2024-11-25 21:45:00|1130.34|1122.97|1125.84|1118.47|1134.09|1126.72|1125.59|1118.22|607
1732571400000|2024-11-25 21:50:00|1125.74|1118.37|1133.14|1125.77|1135.69|1128.32|1125.19|1117.82|573
1732571700000|2024-11-25 21:55:00|1132.94|1125.57|1134.38|1127.01|1135.24|1127.87|1128.24|1120.87|651
1732572000000|2024-11-25 22:00:00|1134.34|1126.97|1133.44|1126.07|1137.9|1130.53|1132.7|1125.33|991
1732572300000|2024-11-25 22:05:00|1133.55|1126.18|1133.14|1125.77|1139.12|1131.75|1130.34|1122.97|861
1732572600000|2024-11-25 22:10:00|1133.17|1125.8|1133.1|1125.73|1136.77|1129.4|1132.56|1125.19|767
1732572900000|2024-11-25 22:15:00|1133.08|1125.71|1122.95|1115.58|1133.3|1125.93|1121.23|1113.86|831
1732573200000|2024-11-25 22:20:00|1122.94|1115.57|1115.13|1107.76|1123.1|1115.73|1114.62|1107.25|598
1732573500000|2024-11-25 22:25:00|1115.17|1107.8|1114.9|1107.53|1117.42|1110.05|1111.49|1104.12|696
1732573800000|2024-11-25 22:30:00|1114.93|1107.56|1107.74|1100.37|1115.28|1107.91|1107.43|1100.06|549
1732574100000|2024-11-25 22:35:00|1107.75|1100.38|1101.25|1093.88|1108.08|1100.71|1100.37|1093|532
1732574400000|2024-11-25 22:40:00|1101.24|1093.87|1116.47|1109.1|1116.74|1109.37|1101.24|1093.87|562
1732574700000|2024-11-25 22:45:00|1116.51|1109.14|1132.61|1125.24|1132.82|1125.45|1116.51|1109.14|520
1732575000000|2024-11-25 22:50:00|1132.64|1125.27|1132.15|1124.78|1132.69|1125.32|1127.84|1120.47|578
1732575300000|2024-11-25 22:55:00|1132.3|1124.93|1141.84|1134.47|1141.94|1134.57|1132.3|1124.93|701
1732575600000|2024-11-25 23:00:00|1141.79|1134.42|1126.99|1119.62|1141.79|1134.42|1126.19|1118.82|583
1732575900000|2024-11-25 23:05:00|1127.09|1119.72|1133.54|1126.17|1135.34|1127.97|1127.09|1119.72|459
1732576200000|2024-11-25 23:10:00|1133.49|1126.12|1138.49|1131.12|1140.09|1132.72|1133.14|1125.77|495
1732576500000|2024-11-25 23:15:00|1138.44|1131.07|1129.39|1122.02|1138.49|1131.12|1127.34|1119.97|491
1732576800000|2024-11-25 23:20:00|1129.49|1122.12|1128.89|1121.52|1134.09|1126.72|1123.24|1115.87|398
1732577100000|2024-11-25 23:25:00|1128.94|1121.57|1129.79|1122.42|1132.74|1125.37|1127.74|1120.37|419
1732577400000|2024-11-25 23:30:00|1129.84|1122.47|1131.34|1123.97|1132.99|1125.62|1126.99|1119.62|607
1732577700000|2024-11-25 23:35:00|1131.14|1123.77|1130.69|1123.32|1135.04|1127.67|1129.29|1121.92|517
1732578000000|2024-11-25 23:40:00|1130.64|1123.27|1123.19|1115.82|1130.64|1123.27|1119.44|1112.07|450
1732578300000|2024-11-25 23:45:00|1123.14|1115.77|1114.64|1107.27|1124.04|1116.67|1113.54|1106.17|375
1732578600000|2024-11-25 23:50:00|1114.54|1107.17|1117.34|1109.97|1120.24|1112.87|1112.49|1105.12|448
1732578900000|2024-11-25 23:55:00|1117.29|1109.92|1116.54|1109.17|1119.19|1111.82|1114.59|1107.22|476
1732579200000|2024-11-26 00:00:00|1116.39|1109.02|1111.94|1104.57|1118.99|1111.62|1106.24|1098.87|611
1732579500000|2024-11-26 00:05:00|1111.79|1104.42|1117.79|1110.42|1118.11|1110.74|1105.19|1097.82|624
1732579800000|2024-11-26 00:10:00|1117.89|1110.52|1117.34|1109.97|1122.29|1114.92|1112.24|1104.87|609
1732580100000|2024-11-26 00:15:00|1117.24|1109.87|1120.89|1113.52|1124.53|1117.16|1111.92|1104.55|604
1732580400000|2024-11-26 00:20:00|1120.74|1113.37|1115.54|1108.17|1120.74|1113.37|1114.09|1106.72|548
1732580700000|2024-11-26 00:25:00|1115.59|1108.22|1126.64|1119.27|1128.24|1120.87|1114.69|1107.32|652
1732581000000|2024-11-26 00:30:00|1126.59|1119.22|1127.74|1120.37|1127.74|1120.37|1122.89|1115.52|616
1732581300000|2024-11-26 00:35:00|1127.84|1120.47|1131.89|1124.52|1134.74|1127.37|1126.34|1118.97|441
1732581600000|2024-11-26 00:40:00|1131.84|1124.47|1132.14|1124.77|1134.34|1126.97|1127.49|1120.12|532
1732581900000|2024-11-26 00:45:00|1132.04|1124.67|1134.49|1127.12|1137.74|1130.37|1130.89|1123.52|482
1732582200000|2024-11-26 00:50:00|1134.59|1127.22|1129.33|1121.96|1138.34|1130.97|1129.33|1121.96|443
1732582500000|2024-11-26 00:55:00|1128.89|1121.52|1127.04|1119.67|1128.89|1121.52|1126.34|1118.97|52
1732582800000|2024-11-26 01:00:00|1125.54|1118.17|1129.89|1122.52|1130.74|1123.37|1123.94|1116.57|184
1732583100000|2024-11-26 01:05:00|1129.94|1122.57|1136.89|1129.52|1138.29|1130.92|1128.34|1120.97|383
1732583400000|2024-11-26 01:10:00|1136.99|1129.62|1136.49|1129.12|1143.84|1136.47|1134.19|1126.82|465
1732583700000|2024-11-26 01:15:00|1136.29|1128.92|1141.23|1133.86|1141.54|1134.17|1133.64|1126.27|676
1732584000000|2024-11-26 01:20:00|1141.38|1134.01|1153.39|1146.02|1153.39|1146.02|1141.09|1133.72|642
1732584300000|2024-11-26 01:25:00|1153.64|1146.27|1157.29|1149.92|1158.19|1150.82|1151.19|1143.82|554
1732584600000|2024-11-26 01:30:00|1157.39|1150.02|1167.39|1160.02|1167.94|1160.57|1155.44|1148.07|636
1732584900000|2024-11-26 01:35:00|1167.24|1159.87|1167.14|1159.77|1170.09|1162.72|1163.69|1156.32|725
1732585200000|2024-11-26 01:40:00|1167.29|1159.92|1167.59|1160.22|1169.14|1161.77|1159.64|1152.27|453
1732585500000|2024-11-26 01:45:00|1167.54|1160.17|1171.44|1164.07|1175.84|1168.47|1161.89|1154.52|391
1732585800000|2024-11-26 01:50:00|1171.39|1164.02|1169.95|1162.58|1179.09|1171.72|1169.84|1162.47|450
1732586100000|2024-11-26 01:55:00|1169.94|1162.57|1166.63|1159.26|1169.95|1162.58|1166.58|1159.21|468
1732586400000|2024-11-26 02:00:00|1166.24|1158.87|1158.14|1150.77|1166.24|1158.87|1157.9|1150.53|570
1732586700000|2024-11-26 02:05:00|1158.04|1150.67|1151.84|1144.47|1159.69|1152.32|1151.79|1144.42|468
1732587000000|2024-11-26 02:10:00|1151.89|1144.52|1148.24|1140.87|1152.44|1145.07|1147.89|1140.52|415
1732587300000|2024-11-26 02:15:00|1148.29|1140.92|1151.09|1143.72|1151.69|1144.32|1147.65|1140.28|577
1732587600000|2024-11-26 02:20:00|1151.19|1143.82|1151.44|1144.07|1154.09|1146.72|1149.64|1142.27|485
1732587900000|2024-11-26 02:25:00|1151.49|1144.12|1151.49|1144.12|1155.29|1147.92|1149.99|1142.62|354
1732588200000|2024-11-26 02:30:00|1151.54|1144.17|1145.64|1138.27|1152.14|1144.77|1145.04|1137.67|445
1732588500000|2024-11-26 02:35:00|1145.69|1138.32|1147.54|1140.17|1149.74|1142.37|1143.94|1136.57|472
1732588800000|2024-11-26 02:40:00|1147.24|1139.87|1147.74|1140.37|1149.84|1142.47|1145.69|1138.32|418
1732589100000|2024-11-26 02:45:00|1147.69|1140.32|1151.69|1144.32|1160.14|1152.77|1146.89|1139.52|429
1732589400000|2024-11-26 02:50:00|1151.64|1144.27|1149.99|1142.62|1153.89|1146.52|1149.99|1142.62|328
1732589700000|2024-11-26 02:55:00|1149.64|1142.27|1144.69|1137.32|1151.29|1143.92|1143.49|1136.12|344
1732590000000|2024-11-26 03:00:00|1144.59|1137.22|1146.69|1139.32|1150.59|1143.22|1142.69|1135.32|472
1732590300000|2024-11-26 03:05:00|1146.64|1139.27|1145.59|1138.22|1146.84|1139.47|1143.29|1135.92|504
1732590600000|2024-11-26 03:10:00|1145.49|1138.12|1142.64|1135.27|1146.84|1139.47|1139.24|1131.87|482
1732590900000|2024-11-26 03:15:00|1142.62|1135.25|1143.46|1136.09|1145.69|1138.32|1141.39|1134.02|624
1732591200000|2024-11-26 03:20:00|1143.36|1135.99|1139.04|1131.67|1143.36|1135.99|1138.29|1130.92|646
1732591500000|2024-11-26 03:25:00|1138.99|1131.62|1142.99|1135.62|1143.54|1136.17|1138.19|1130.82|595
1732591800000|2024-11-26 03:30:00|1142.79|1135.42|1146.79|1139.42|1149.94|1142.57|1140.94|1133.57|638
1732592100000|2024-11-26 03:35:00|1146.69|1139.32|1152.99|1145.62|1154.04|1146.67|1143.22|1135.85|596
1732592400000|2024-11-26 03:40:00|1153.04|1145.67|1156.29|1148.92|1156.64|1149.27|1151.94|1144.57|479
1732592700000|2024-11-26 03:45:00|1156.39|1149.02|1152.53|1145.16|1156.79|1149.42|1149.49|1142.12|437
1732593000000|2024-11-26 03:50:00|1152.58|1145.21|1150.44|1143.07|1153.64|1146.27|1148.74|1141.37|414
1732593300000|2024-11-26 03:55:00|1150.54|1143.17|1148.39|1141.02|1152.44|1145.07|1148.09|1140.72|378
1732593600000|2024-11-26 04:00:00|1148.29|1140.92|1151.24|1143.87|1151.24|1143.87|1147.74|1140.37|540
1732593900000|2024-11-26 04:05:00|1151.19|1143.82|1144.47|1137.1|1151.23|1143.86|1141.49|1134.12|541
1732594200000|2024-11-26 04:10:00|1144.42|1137.05|1147.58|1140.21|1151.28|1143.91|1144.42|1137.05|567
1732594500000|2024-11-26 04:15:00|1147.59|1140.22|1154.04|1146.67|1156.24|1148.87|1147.19|1139.82|562
1732594800000|2024-11-26 04:20:00|1154.16|1146.79|1153.23|1145.86|1156.84|1149.47|1146.09|1138.72|614
1732595100000|2024-11-26 04:25:00|1153.18|1145.81|1151.59|1144.22|1153.85|1146.48|1149.24|1141.87|549
1732595400000|2024-11-26 04:30:00|1151.34|1143.97|1156.51|1149.14|1156.79|1149.42|1149.74|1142.37|575
1732595700000|2024-11-26 04:35:00|1156.54|1149.17|1162.28|1154.91|1162.39|1155.02|1155.54|1148.17|531
1732596000000|2024-11-26 04:40:00|1162.23|1154.86|1156.36|1148.99|1162.38|1155.01|1153.44|1146.07|533
1732596300000|2024-11-26 04:45:00|1156.37|1149|1156.11|1148.74|1158.19|1150.82|1153.74|1146.37|546
1732596600000|2024-11-26 04:50:00|1156.04|1148.67|1156.29|1148.92|1158.52|1151.15|1153.49|1146.12|569
1732596900000|2024-11-26 04:55:00|1156.28|1148.91|1157.78|1150.41|1157.93|1150.56|1153.97|1146.6|485
1732597200000|2024-11-26 05:00:00|1157.69|1150.32|1162.03|1154.66|1162.57|1155.2|1157.49|1150.12|561
1732597500000|2024-11-26 05:05:00|1162.04|1154.67|1172.69|1165.32|1174.34|1166.97|1159.94|1152.57|591
1732597800000|2024-11-26 05:10:00|1172.39|1165.02|1165.63|1158.26|1173.42|1166.05|1165.59|1158.22|536
1732598100000|2024-11-26 05:15:00|1165.49|1158.12|1163.47|1156.1|1169.69|1162.32|1162.84|1155.47|712
1732598400000|2024-11-26 05:20:00|1163.44|1156.07|1165.09|1157.72|1167.14|1159.77|1163.19|1155.82|664
1732598700000|2024-11-26 05:25:00|1165.08|1157.71|1160.89|1153.52|1165.08|1157.71|1160.49|1153.12|679
1732599000000|2024-11-26 05:30:00|1160.84|1153.47|1160.41|1153.04|1163.35|1155.98|1158.24|1150.87|690
1732599300000|2024-11-26 05:35:00|1160.34|1152.97|1163.55|1156.18|1164.24|1156.87|1159.39|1152.02|684
1732599600000|2024-11-26 05:40:00|1163.44|1156.07|1163.24|1155.87|1165.44|1158.07|1161.49|1154.12|683
1732599900000|2024-11-26 05:45:00|1163.4|1156.03|1173.54|1166.17|1178.39|1171.02|1162.98|1155.61|706
1732600200000|2024-11-26 05:50:00|1173.55|1166.18|1173.64|1166.27|1177.06|1169.69|1171.39|1164.02|652
1732600500000|2024-11-26 05:55:00|1173.49|1166.12|1177.44|1170.07|1181.64|1174.27|1171.74|1164.37|606
1732600800000|2024-11-26 06:00:00|1177.34|1169.97|1176.99|1169.62|1179.69|1172.32|1172.4|1165.03|598
1732601100000|2024-11-26 06:05:00|1176.89|1169.52|1176.49|1169.12|1178.14|1170.77|1173.29|1165.92|354
1732601400000|2024-11-26 06:10:00|1176.44|1169.07|1169.19|1161.82|1176.44|1169.07|1167.49|1160.12|323
1732601700000|2024-11-26 06:15:00|1169.14|1161.77|1165.39|1158.02|1170.59|1163.22|1165.39|1158.02|470
1732602000000|2024-11-26 06:20:00|1165.24|1157.87|1166.84|1159.47|1167.04|1159.67|1161.14|1153.77|360
1732602300000|2024-11-26 06:25:00|1166.94|1159.57|1174.49|1167.12|1175.49|1168.12|1166.49|1159.12|320
1732602600000|2024-11-26 06:30:00|1174.27|1166.9|1169.99|1162.62|1174.99|1167.62|1169.69|1162.32|334
1732602900000|2024-11-26 06:35:00|1169.94|1162.57|1172.09|1164.72|1176.14|1168.77|1168.89|1161.52|447
1732603200000|2024-11-26 06:40:00|1172.04|1164.67|1167.36|1159.99|1172.04|1164.67|1166.94|1159.57|343
1732603500000|2024-11-26 06:45:00|1167.34|1159.97|1162.99|1155.62|1169.19|1161.82|1162.94|1155.57|439
1732603800000|2024-11-26 06:50:00|1162.94|1155.57|1156.14|1148.77|1163.34|1155.97|1154.89|1147.52|481
1732604100000|2024-11-26 06:55:00|1155.99|1148.62|1155.54|1148.17|1159.59|1152.22|1154.34|1146.97|419
1732604400000|2024-11-26 07:00:00|1155.39|1148.02|1154.99|1147.62|1158.44|1151.07|1150.34|1142.97|579
1732604700000|2024-11-26 07:05:00|1154.85|1147.48|1154.74|1147.37|1156.87|1149.5|1151.63|1144.26|598
1732605000000|2024-11-26 07:10:00|1154.82|1147.45|1149.54|1142.17|1155.47|1148.1|1149.39|1142.02|542
1732605300000|2024-11-26 07:15:00|1149.29|1141.92|1150.09|1142.72|1153.09|1145.72|1145.64|1138.27|617
1732605600000|2024-11-26 07:20:00|1150.04|1142.67|1152.65|1145.28|1153.79|1146.42|1148.49|1141.12|594
1732605900000|2024-11-26 07:25:00|1152.54|1145.17|1163.79|1156.42|1163.89|1156.52|1151.34|1143.97|601
1732606200000|2024-11-26 07:30:00|1163.84|1156.47|1163.28|1155.91|1165.19|1157.82|1159.71|1152.34|541
1732606500000|2024-11-26 07:35:00|1163.29|1155.92|1153.44|1146.07|1165.04|1157.67|1153.29|1145.92|563
1732606800000|2024-11-26 07:40:00|1153.34|1145.97|1151.54|1144.17|1155.49|1148.12|1149.89|1142.52|673
1732607100000|2024-11-26 07:45:00|1151.44|1144.07|1146.89|1139.52|1153.54|1146.17|1146.79|1139.42|707
1732607400000|2024-11-26 07:50:00|1146.94|1139.57|1137.84|1130.47|1146.94|1139.57|1137.79|1130.42|444
1732607700000|2024-11-26 07:55:00|1137.94|1130.57|1140.54|1133.17|1148.24|1140.87|1136.04|1128.67|494
1732608000000|2024-11-26 08:00:00|1140.44|1133.07|1136.14|1128.77|1140.94|1133.57|1136.14|1128.77|670
1732608300000|2024-11-26 08:05:00|1136.09|1128.72|1127.69|1120.32|1136.24|1128.87|1127.24|1119.87|588
1732608600000|2024-11-26 08:10:00|1128.09|1120.72|1119.39|1112.02|1129.09|1121.72|1118.79|1111.42|356
1732608900000|2024-11-26 08:15:00|1119.44|1112.07|1115.49|1108.12|1121.59|1114.22|1115.14|1107.77|377
1732609200000|2024-11-26 08:20:00|1115.44|1108.07|1121.59|1114.22|1121.59|1114.22|1111.24|1103.87|538
1732609500000|2024-11-26 08:25:00|1121.69|1114.32|1108.34|1100.97|1122.09|1114.72|1108.24|1100.87|536
1732609800000|2024-11-26 08:30:00|1108.39|1101.02|1103.34|1095.97|1110.44|1103.07|1103.09|1095.72|553
1732610100000|2024-11-26 08:35:00|1103.39|1096.02|1102.64|1095.27|1108.26|1100.89|1101.59|1094.22|686
1732610400000|2024-11-26 08:40:00|1102.74|1095.37|1112.63|1105.26|1113.24|1105.87|1102.69|1095.32|617
1732610700000|2024-11-26 08:45:00|1112.58|1105.21|1094.79|1087.42|1112.58|1105.21|1094.34|1086.97|630
1732611000000|2024-11-26 08:50:00|1096.14|1088.77|1097.69|1090.32|1103.97|1096.6|1095.84|1088.47|417
1732611300000|2024-11-26 08:55:00|1097.64|1090.27|1101.39|1094.02|1101.59|1094.22|1095.09|1087.72|654
1732611600000|2024-11-26 09:00:00|1101.34|1093.97|1107.84|1100.47|1107.84|1100.47|1099.04|1091.67|681
1732611900000|2024-11-26 09:05:00|1107.79|1100.42|1101.69|1094.32|1113.74|1106.37|1099.47|1092.1|721
1732612200000|2024-11-26 09:10:00|1101.74|1094.37|1105.24|1097.87|1106.81|1099.44|1101.19|1093.82|576
1732612500000|2024-11-26 09:15:00|1105.14|1097.77|1099.84|1092.47|1106.29|1098.92|1099.19|1091.82|595
1732612800000|2024-11-26 09:20:00|1099.79|1092.42|1102.84|1095.47|1108.64|1101.27|1099.29|1091.92|519
1732613100000|2024-11-26 09:25:00|1102.79|1095.42|1106.54|1099.17|1110.79|1103.42|1101.94|1094.57|450
1732613400000|2024-11-26 09:30:00|1106.09|1098.72|1099.99|1092.62|1110.54|1103.17|1099.79|1092.42|521
1732613700000|2024-11-26 09:35:00|1100.24|1092.87|1096.77|1089.4|1100.24|1092.87|1091.89|1084.52|443
1732614000000|2024-11-26 09:40:00|1096.69|1089.32|1094.54|1087.17|1096.79|1089.42|1093.69|1086.32|579
1732614300000|2024-11-26 09:45:00|1094.49|1087.12|1088.09|1080.72|1094.54|1087.17|1085.04|1077.67|534
1732614600000|2024-11-26 09:50:00|1088.14|1080.77|1093.42|1086.05|1096.59|1089.22|1086.29|1078.92|697
1732614900000|2024-11-26 09:55:00|1093.34|1085.97|1098.21|1090.84|1102.04|1094.67|1093.28|1085.91|580
1732615200000|2024-11-26 10:00:00|1098.39|1091.02|1094.19|1086.82|1100.94|1093.57|1090.79|1083.42|766
1732615500000|2024-11-26 10:05:00|1094.04|1086.67|1092.69|1085.32|1097.39|1090.02|1089.44|1082.07|688
1732615800000|2024-11-26 10:10:00|1092.64|1085.27|1089.99|1082.62|1092.74|1085.37|1089.44|1082.07|492
1732616100000|2024-11-26 10:15:00|1089.59|1082.22|1088.49|1081.12|1090.84|1083.47|1085.54|1078.17|537
1732616400000|2024-11-26 10:20:00|1088.84|1081.47|1088.39|1081.02|1090.39|1083.02|1085.04|1077.67|488
1732616700000|2024-11-26 10:25:00|1088.44|1081.07|1092.79|1085.42|1092.79|1085.42|1086.79|1079.42|450
1732617000000|2024-11-26 10:30:00|1092.74|1085.37|1097.24|1089.87|1097.29|1089.92|1092.59|1085.22|544
1732617300000|2024-11-26 10:35:00|1097.14|1089.77|1094.94|1087.57|1098.74|1091.37|1091.09|1083.72|479
1732617600000|2024-11-26 10:40:00|1094.74|1087.37|1088.24|1080.87|1097.09|1089.72|1086.14|1078.77|489
1732617900000|2024-11-26 10:45:00|1088.29|1080.92|1084.84|1077.47|1091.29|1083.92|1083.19|1075.82|646
1732618200000|2024-11-26 10:50:00|1084.74|1077.37|1085.19|1077.82|1087.34|1079.97|1081.54|1074.17|590
1732618500000|2024-11-26 10:55:00|1085.24|1077.87|1079.44|1072.07|1085.44|1078.07|1079.44|1072.07|504
1732618800000|2024-11-26 11:00:00|1079.54|1072.17|1074.24|1066.87|1081.64|1074.27|1070.34|1062.97|478
1732619100000|2024-11-26 11:05:00|1074.34|1066.97|1084.69|1077.32|1085.14|1077.77|1072.24|1064.87|578
1732619400000|2024-11-26 11:10:00|1084.74|1077.37|1080.09|1072.72|1085.14|1077.77|1077.54|1070.17|638
1732619700000|2024-11-26 11:15:00|1080.39|1073.02|1074.14|1066.77|1083.44|1076.07|1072.99|1065.62|547
1732620000000|2024-11-26 11:20:00|1074.09|1066.72|1065.89|1058.52|1076.44|1069.07|1065.19|1057.82|437
1732620300000|2024-11-26 11:25:00|1065.84|1058.47|1057.19|1049.82|1069.09|1061.72|1057.19|1049.82|376
1732620600000|2024-11-26 11:30:00|1056.89|1049.52|1056.69|1049.32|1064.39|1057.02|1055.19|1047.82|561
1732620900000|2024-11-26 11:35:00|1056.84|1049.47|1056.84|1049.47|1062.89|1055.52|1055.29|1047.92|561
1732621200000|2024-11-26 11:40:00|1056.94|1049.57|1053.94|1046.57|1059.64|1052.27|1053.94|1046.57|700
1732621500000|2024-11-26 11:45:00|1053.99|1046.62|1069.04|1061.67|1069.04|1061.67|1053.24|1045.87|474
1732621800000|2024-11-26 11:50:00|1069.14|1061.77|1074.99|1067.62|1075.84|1068.47|1069.09|1061.72|419
1732622100000|2024-11-26 11:55:00|1074.94|1067.57|1074.89|1067.52|1076.99|1069.62|1071.34|1063.97|416
1732622400000|2024-11-26 12:00:00|1074.79|1067.42|1071.69|1064.32|1075.44|1068.07|1065.19|1057.82|544
1732622700000|2024-11-26 12:05:00|1071.64|1064.27|1079.64|1072.27|1080.94|1073.57|1071.64|1064.27|600
1732623000000|2024-11-26 12:10:00|1079.74|1072.37|1090.19|1082.82|1090.39|1083.02|1079.74|1072.37|332
1732623300000|2024-11-26 12:15:00|1090.14|1082.77|1088.34|1080.97|1093.29|1085.92|1086.99|1079.62|572
1732623600000|2024-11-26 12:20:00|1088.44|1081.07|1081.94|1074.57|1088.69|1081.32|1081.9|1074.53|472
1732623900000|2024-11-26 12:25:00|1081.87|1074.5|1078.94|1071.57|1082.69|1075.32|1077.19|1069.82|370
1732624200000|2024-11-26 12:30:00|1079.04|1071.67|1077.39|1070.02|1082.94|1075.57|1076.54|1069.17|504
1732624500000|2024-11-26 12:35:00|1077.24|1069.87|1077.83|1070.46|1082.29|1074.92|1073.69|1066.32|445
1732624800000|2024-11-26 12:40:00|1077.89|1070.52|1075.74|1068.37|1078.64|1071.27|1073.09|1065.72|513
1732625100000|2024-11-26 12:45:00|1075.59|1068.22|1071.04|1063.67|1075.59|1068.22|1070.09|1062.72|588
1732625400000|2024-11-26 12:50:00|1071.09|1063.72|1069.44|1062.07|1073.59|1066.22|1067.49|1060.12|660
1732625700000|2024-11-26 12:55:00|1069.59|1062.22|1076.44|1069.07|1078.09|1070.72|1068.89|1061.52|520
1732626000000|2024-11-26 13:00:00|1076.34|1068.97|1072.39|1065.02|1077.44|1070.07|1068.49|1061.12|697
1732626300000|2024-11-26 13:05:00|1072.29|1064.92|1080.49|1073.12|1080.49|1073.12|1072.24|1064.87|564
1732626600000|2024-11-26 13:10:00|1080.69|1073.32|1084.89|1077.52|1086.69|1079.32|1079.99|1072.62|472
1732626900000|2024-11-26 13:15:00|1084.79|1077.42|1090.34|1082.97|1090.51|1083.14|1084.18|1076.81|529
1732627200000|2024-11-26 13:20:00|1090.44|1083.07|1089.79|1082.42|1096.54|1089.17|1089.09|1081.72|447
1732627500000|2024-11-26 13:25:00|1089.89|1082.52|1087.14|1079.77|1091.44|1084.07|1086.09|1078.72|469
1732627800000|2024-11-26 13:30:00|1086.94|1079.57|1085.34|1077.97|1087.19|1079.82|1082.29|1074.92|572
1732628100000|2024-11-26 13:35:00|1085.44|1078.07|1089.99|1082.62|1092.19|1084.82|1085.19|1077.82|596
1732628400000|2024-11-26 13:40:00|1090.04|1082.67|1089.59|1082.22|1092.89|1085.52|1087.24|1079.87|517
1732628700000|2024-11-26 13:45:00|1089.64|1082.27|1093.99|1086.62|1094.54|1087.17|1088.89|1081.52|653
1732629000000|2024-11-26 13:50:00|1093.89|1086.52|1091.64|1084.27|1095.24|1087.87|1090.64|1083.27|454
1732629300000|2024-11-26 13:55:00|1091.59|1084.22|1086.19|1078.82|1092.99|1085.62|1086.19|1078.82|317
1732629600000|2024-11-26 14:00:00|1086.24|1078.87|1078.54|1071.17|1086.74|1079.37|1077.59|1070.22|448
1732629900000|2024-11-26 14:05:00|1078.64|1071.27|1077.09|1069.72|1078.69|1071.32|1071.09|1063.72|354
1732630200000|2024-11-26 14:10:00|1077.14|1069.77|1095.19|1087.82|1097.79|1090.42|1074.94|1067.57|325
1732630500000|2024-11-26 14:15:00|1095.24|1087.87|1108.69|1101.32|1109.24|1101.87|1093.79|1086.42|469
1732630800000|2024-11-26 14:20:00|1108.74|1101.37|1110.89|1103.52|1117.74|1110.37|1106.69|1099.32|504
1732631100000|2024-11-26 14:25:00|1110.79|1103.42|1110.09|1102.72|1113.39|1106.02|1107.79|1100.42|586
1732631400000|2024-11-26 14:30:00|1109.84|1102.47|1109.84|1102.47|1113.84|1106.47|1100.3|1092.93|559
1732631700000|2024-11-26 14:35:00|1109.69|1102.32|1123.14|1115.77|1123.59|1116.22|1107.54|1100.17|487
1732632000000|2024-11-26 14:40:00|1123.19|1115.82|1119.29|1111.92|1126.09|1118.72|1115.94|1108.57|492
1732632300000|2024-11-26 14:45:00|1119.34|1111.97|1123.94|1116.57|1129.69|1122.32|1119.34|1111.97|688
1732632600000|2024-11-26 14:50:00|1124.29|1116.92|1117.24|1109.87|1125.09|1117.72|1117.14|1109.77|733
1732632900000|2024-11-26 14:55:00|1117.14|1109.77|1111.29|1103.92|1117.49|1110.12|1111.29|1103.92|571
1732633200000|2024-11-26 15:00:00|1111.24|1103.87|1106.79|1099.42|1112.19|1104.82|1106.79|1099.42|607
1732633500000|2024-11-26 15:05:00|1106.84|1099.47|1104.54|1097.17|1108.19|1100.82|1102.39|1095.02|600
1732633800000|2024-11-26 15:10:00|1104.49|1097.12|1101.54|1094.17|1104.49|1097.12|1095.79|1088.42|460
1732634100000|2024-11-26 15:15:00|1101.64|1094.27|1094.24|1086.87|1101.69|1094.32|1093.64|1086.27|536
1732634400000|2024-11-26 15:20:00|1094.29|1086.92|1094.04|1086.67|1094.69|1087.32|1087.59|1080.22|504
1732634700000|2024-11-26 15:25:00|1093.94|1086.57|1096.79|1089.42|1098.14|1090.77|1091.34|1083.97|570
1732635000000|2024-11-26 15:30:00|1096.69|1089.32|1092.39|1085.02|1099.44|1092.07|1091.39|1084.02|517
1732635300000|2024-11-26 15:35:00|1092.34|1084.97|1095.19|1087.82|1096.59|1089.22|1091.99|1084.62|518
1732635600000|2024-11-26 15:40:00|1095.24|1087.87|1092.44|1085.07|1096.29|1088.92|1090.54|1083.17|470
1732635900000|2024-11-26 15:45:00|1092.39|1085.02|1087.49|1080.12|1092.39|1085.02|1087.44|1080.07|554
1732636200000|2024-11-26 15:50:00|1087.74|1080.37|1085.24|1077.87|1090.74|1083.37|1084.14|1076.77|514
1732636500000|2024-11-26 15:55:00|1085.29|1077.92|1079.24|1071.87|1086.09|1078.72|1079.24|1071.87|354
1732636800000|2024-11-26 16:00:00|1079.49|1072.12|1081.44|1074.07|1086.34|1078.97|1073.84|1066.47|453
1732637100000|2024-11-26 16:05:00|1081.49|1074.12|1089.04|1081.67|1089.79|1082.42|1080.69|1073.32|508
1732637400000|2024-11-26 16:10:00|1088.94|1081.57|1092.19|1084.82|1093.21|1085.84|1086.44|1079.07|451
1732637700000|2024-11-26 16:15:00|1092.24|1084.87|1094.94|1087.57|1095.04|1087.67|1091.14|1083.77|482
1732638000000|2024-11-26 16:20:00|1094.99|1087.62|1102.44|1095.07|1103.04|1095.67|1094.94|1087.57|279
1732638300000|2024-11-26 16:25:00|1102.39|1095.02|1105.94|1098.57|1111.04|1103.67|1100.54|1093.17|385
1732638600000|2024-11-26 16:30:00|1106.34|1098.97|1103.54|1096.17|1108.24|1100.87|1099.59|1092.22|521
1732638900000|2024-11-26 16:35:00|1103.39|1096.02|1103.54|1096.17|1106.04|1098.67|1101.94|1094.57|522
1732639200000|2024-11-26 16:40:00|1103.69|1096.32|1102.89|1095.52|1104.34|1096.97|1100.19|1092.82|466
1732639500000|2024-11-26 16:45:00|1102.79|1095.42|1101.94|1094.57|1104.64|1097.27|1097.79|1090.42|459
1732639800000|2024-11-26 16:50:00|1101.84|1094.47|1097.89|1090.52|1102.34|1094.97|1095.64|1088.27|377
1732640100000|2024-11-26 16:55:00|1097.79|1090.42|1099.79|1092.42|1100.14|1092.77|1095.89|1088.52|398
1732640400000|2024-11-26 17:00:00|1099.84|1092.47|1095.94|1088.57|1100.44|1093.07|1093.99|1086.62|513
1732640700000|2024-11-26 17:05:00|1095.99|1088.62|1089.79|1082.42|1096.94|1089.57|1088.44|1081.07|449
1732641000000|2024-11-26 17:10:00|1089.84|1082.47|1085.79|1078.42|1090.64|1083.27|1084.04|1076.67|385
1732641300000|2024-11-26 17:15:00|1085.39|1078.02|1093.19|1085.82|1093.29|1085.92|1085.04|1077.67|533
1732641600000|2024-11-26 17:20:00|1093.24|1085.87|1094.74|1087.37|1096.64|1089.27|1092.24|1084.87|476
1732641900000|2024-11-26 17:25:00|1094.79|1087.42|1094.84|1087.47|1094.84|1087.47|1092.34|1084.97|371
1732642200000|2024-11-26 17:30:00|1095.14|1087.77|1097.54|1090.17|1097.54|1090.17|1092.49|1085.12|499
1732642500000|2024-11-26 17:35:00|1097.84|1090.47|1094.69|1087.32|1098.84|1091.47|1093.79|1086.42|385
1732642800000|2024-11-26 17:40:00|1094.64|1087.27|1090.13|1082.76|1094.64|1087.27|1088.34|1080.97|301
1732643100000|2024-11-26 17:45:00|1090.14|1082.77|1091.19|1083.82|1093.34|1085.97|1089.84|1082.47|470
1732643400000|2024-11-26 17:50:00|1091.29|1083.92|1092.69|1085.32|1092.74|1085.37|1088.44|1081.07|332
1732643700000|2024-11-26 17:55:00|1092.74|1085.37|1088.79|1081.42|1093.64|1086.27|1088.64|1081.27|339
1732644000000|2024-11-26 18:00:00|1088.69|1081.32|1084.89|1077.52|1090.79|1083.42|1084.89|1077.52|355
1732644300000|2024-11-26 18:05:00|1084.74|1077.37|1083.59|1076.22|1088.97|1081.6|1082.89|1075.52|390
1732644600000|2024-11-26 18:10:00|1083.44|1076.07|1078.38|1071.01|1084.31|1076.94|1077.39|1070.02|389
1732644900000|2024-11-26 18:15:00|1077.99|1070.62|1069.64|1062.27|1078.72|1071.35|1069.59|1062.22|295
1732645200000|2024-11-26 18:20:00|1069.54|1062.17|1072.24|1064.87|1075.2|1067.83|1065.99|1058.62|343
1732645500000|2024-11-26 18:25:00|1072.39|1065.02|1065.34|1057.97|1072.64|1065.27|1065.34|1057.97|397
1732645800000|2024-11-26 18:30:00|1064.64|1057.27|1059.59|1052.22|1065.99|1058.62|1059.49|1052.12|376
1732646100000|2024-11-26 18:35:00|1059.44|1052.07|1054.99|1047.62|1059.89|1052.52|1053.89|1046.52|495
1732646400000|2024-11-26 18:40:00|1054.89|1047.52|1060.99|1053.62|1062.99|1055.62|1053.69|1046.32|409
1732646700000|2024-11-26 18:45:00|1060.89|1053.52|1063.64|1056.27|1064.04|1056.67|1060.29|1052.92|475
1732647000000|2024-11-26 18:50:00|1063.74|1056.37|1065.64|1058.27|1068.79|1061.42|1060.54|1053.17|411
1732647300000|2024-11-26 18:55:00|1065.59|1058.22|1058.64|1051.27|1066.84|1059.47|1058.14|1050.77|379
1732647600000|2024-11-26 19:00:00|1058.59|1051.22|1061.89|1054.52|1064.2|1056.83|1056.84|1049.47|533
1732647900000|2024-11-26 19:05:00|1062.04|1054.67|1063.21|1055.84|1066.24|1058.87|1055.69|1048.32|536
1732648200000|2024-11-26 19:10:00|1063.39|1056.02|1065.94|1058.57|1068.49|1061.12|1062.49|1055.12|442
1732648500000|2024-11-26 19:15:00|1065.84|1058.47|1058.64|1051.27|1066.39|1059.02|1055.83|1048.46|615
1732648800000|2024-11-26 19:20:00|1058.69|1051.32|1058.89|1051.52|1061.02|1053.65|1055.29|1047.92|726
1732649100000|2024-11-26 19:25:00|1059.05|1051.68|1060.69|1053.32|1060.71|1053.34|1054.19|1046.82|718
1732649400000|2024-11-26 19:30:00|1060.64|1053.27|1065.04|1057.67|1066.14|1058.77|1055.04|1047.67|678
1732649700000|2024-11-26 19:35:00|1065.14|1057.77|1067.49|1060.12|1069.04|1061.67|1064.29|1056.92|396
1732650000000|2024-11-26 19:40:00|1067.39|1060.02|1060.29|1052.92|1067.39|1060.02|1059.09|1051.72|399
1732650300000|2024-11-26 19:45:00|1060.34|1052.97|1058.74|1051.37|1060.94|1053.57|1055.34|1047.97|421
1732650600000|2024-11-26 19:50:00|1058.79|1051.42|1060.64|1053.27|1061.49|1054.12|1056.19|1048.82|474
1732650900000|2024-11-26 19:55:00|1060.69|1053.32|1067.49|1060.12|1067.74|1060.37|1059.34|1051.97|331
1732651200000|2024-11-26 20:00:00|1067.44|1060.07|1069.94|1062.57|1072.74|1065.37|1066.24|1058.87|444
1732651500000|2024-11-26 20:05:00|1069.99|1062.62|1079.94|1072.57|1082.89|1075.52|1069.84|1062.47|307
1732651800000|2024-11-26 20:10:00|1079.84|1072.47|1082.94|1075.57|1089.39|1082.02|1079.59|1072.22|346
1732652100000|2024-11-26 20:15:00|1082.89|1075.52|1077.04|1069.67|1085.04|1077.67|1076.19|1068.82|511
1732652400000|2024-11-26 20:20:00|1076.99|1069.62|1079.79|1072.42|1080.39|1073.02|1076.14|1068.77|533
1732652700000|2024-11-26 20:25:00|1079.84|1072.47|1081.29|1073.92|1083.49|1076.12|1078.19|1070.82|438
1732653000000|2024-11-26 20:30:00|1081.19|1073.82|1083.74|1076.37|1085.69|1078.32|1077.89|1070.52|470
1732653300000|2024-11-26 20:35:00|1083.19|1075.82|1081.79|1074.42|1083.54|1076.17|1076.94|1069.57|552
1732653600000|2024-11-26 20:40:00|1081.84|1074.47|1089.74|1082.37|1089.89|1082.52|1081.39|1074.02|451
1732653900000|2024-11-26 20:45:00|1089.89|1082.52|1086.79|1079.42|1093.69|1086.32|1086.74|1079.37|421
1732654200000|2024-11-26 20:50:00|1086.84|1079.47|1091.69|1084.32|1094.39|1087.02|1086.84|1079.47|451
1732654500000|2024-11-26 20:55:00|1091.79|1084.42|1087.54|1080.17|1092.94|1085.57|1085.74|1078.37|439
1732654800000|2024-11-26 21:00:00|1086.84|1079.47|1084.79|1077.42|1088.24|1080.87|1080.84|1073.47|536
1732655100000|2024-11-26 21:05:00|1084.69|1077.32|1078.19|1070.82|1084.69|1077.32|1078.04|1070.67|416
1732655400000|2024-11-26 21:10:00|1078.24|1070.87|1082.34|1074.97|1082.89|1075.52|1076.84|1069.47|420
1732655700000|2024-11-26 21:15:00|1082.29|1074.92|1082.89|1075.52|1084.09|1076.72|1081.39|1074.02|476
1732656000000|2024-11-26 21:20:00|1082.94|1075.57|1090.64|1083.27|1090.64|1083.27|1082.94|1075.57|379
1732656300000|2024-11-26 21:25:00|1090.74|1083.37|1090.04|1082.67|1092.44|1085.07|1088.79|1081.42|328
1732656600000|2024-11-26 21:30:00|1089.94|1082.57|1084.74|1077.37|1091.49|1084.12|1084.59|1077.22|412
1732656900000|2024-11-26 21:35:00|1084.59|1077.22|1087.09|1079.72|1090.84|1083.47|1084.04|1076.67|468
1732657200000|2024-11-26 21:40:00|1086.84|1079.47|1089.29|1081.92|1090.49|1083.12|1085.44|1078.07|390
1732657500000|2024-11-26 21:45:00|1089.19|1081.82|1089.69|1082.32|1091.29|1083.92|1083.39|1076.02|500
1732657800000|2024-11-26 21:50:00|1089.89|1082.52|1091.44|1084.07|1093.79|1086.42|1089.44|1082.07|418
1732658100000|2024-11-26 21:55:00|1091.34|1083.97|1090.79|1083.42|1092.24|1084.87|1089.24|1081.87|418
1732658400000|2024-11-26 22:00:00|1090.69|1083.32|1096.5|1089.13|1096.63|1089.26|1088.55|1081.18|826
1732658700000|2024-11-26 22:05:00|1096.6|1089.23|1096.37|1089|1098.63|1091.26|1093.96|1086.59|677
1732659000000|2024-11-26 22:10:00|1096.4|1089.03|1094.7|1087.33|1099.01|1091.64|1091.35|1083.98|646
1732659300000|2024-11-26 22:15:00|1094.8|1087.43|1096.19|1088.82|1097.1|1089.73|1093.77|1086.4|627
1732659600000|2024-11-26 22:20:00|1096.13|1088.76|1096.82|1089.45|1097.14|1089.77|1095.8|1088.43|301
1732659900000|2024-11-26 22:25:00|1096.87|1089.5|1097.46|1090.09|1098.63|1091.26|1096.48|1089.11|325
1732660200000|2024-11-26 22:30:00|1097.48|1090.11|1096.12|1088.75|1098.66|1091.29|1095.75|1088.38|370
1732660500000|2024-11-26 22:35:00|1096.02|1088.65|1096.94|1089.57|1097.09|1089.72|1095.83|1088.46|267
1732660800000|2024-11-26 22:40:00|1096.99|1089.62|1093.34|1085.97|1097.26|1089.89|1093.34|1085.97|278
1732661100000|2024-11-26 22:45:00|1093.27|1085.9|1092.13|1084.76|1093.7|1086.33|1092.13|1084.76|177
1732661400000|2024-11-26 22:50:00|1092|1084.63|1086.27|1078.9|1092|1084.63|1085.93|1078.56|219
1732661700000|2024-11-26 22:55:00|1086.37|1079|1083.59|1076.22|1087.58|1080.21|1083.04|1075.67|342
1732662000000|2024-11-26 23:00:00|1083.54|1076.17|1082.49|1075.12|1086.44|1079.07|1080.79|1073.42|340
1732662300000|2024-11-26 23:05:00|1082.44|1075.07|1085.74|1078.37|1087.99|1080.62|1080.44|1073.07|252
1732662600000|2024-11-26 23:10:00|1086.49|1079.12|1088.74|1081.37|1089.14|1081.77|1085.49|1078.12|300
1732662900000|2024-11-26 23:15:00|1088.64|1081.27|1086.34|1078.97|1091.39|1084.02|1085.24|1077.87|415
1732663200000|2024-11-26 23:20:00|1086.39|1079.02|1085.44|1078.07|1088.29|1080.92|1084.34|1076.97|306
1732663500000|2024-11-26 23:25:00|1085.49|1078.12|1081.59|1074.22|1085.54|1078.17|1081.49|1074.12|334
1732663800000|2024-11-26 23:30:00|1081.64|1074.27|1084.79|1077.42|1084.79|1077.42|1080.84|1073.47|358
1732664100000|2024-11-26 23:35:00|1084.84|1077.47|1086.24|1078.87|1087.34|1079.97|1084.19|1076.82|243
1732664400000|2024-11-26 23:40:00|1086.29|1078.92|1088.99|1081.62|1090.59|1083.22|1085.99|1078.62|167
1732664700000|2024-11-26 23:45:00|1088.14|1080.77|1087.14|1079.77|1088.89|1081.52|1085.84|1078.47|588
1732665000000|2024-11-26 23:50:00|1087.09|1079.72|1089.64|1082.27|1090.44|1083.07|1085.69|1078.32|386
1732665300000|2024-11-26 23:55:00|1090.64|1083.27|1090.49|1083.12|1092.34|1084.97|1090.19|1082.82|285
1732665600000|2024-11-27 00:00:00|1091.09|1083.72|1090.39|1083.02|1094.64|1087.27|1088.14|1080.77|586
1732665900000|2024-11-27 00:05:00|1090.34|1082.97|1099.64|1092.27|1099.84|1092.47|1090.09|1082.72|580
1732666200000|2024-11-27 00:10:00|1099.74|1092.37|1108.94|1101.57|1108.94|1101.57|1098.29|1090.92|461
1732666500000|2024-11-27 00:15:00|1108.89|1101.52|1103.29|1095.92|1112.39|1105.02|1097.34|1089.97|580
1732666800000|2024-11-27 00:20:00|1103.54|1096.17|1098.24|1090.87|1104.74|1097.37|1097.49|1090.12|474
1732667100000|2024-11-27 00:25:00|1098.19|1090.82|1097.44|1090.07|1100.14|1092.77|1097.04|1089.67|436
1732667400000|2024-11-27 00:30:00|1097.49|1090.12|1092.84|1085.47|1098.64|1091.27|1090.09|1082.72|441
1732667700000|2024-11-27 00:35:00|1092.89|1085.52|1088.89|1081.52|1093.49|1086.12|1088.84|1081.47|422
1732668000000|2024-11-27 00:40:00|1089.09|1081.72|1083.09|1075.72|1091.29|1083.92|1082.94|1075.57|266
1732668300000|2024-11-27 00:45:00|1083.14|1075.77|1088.69|1081.32|1090.39|1083.02|1082.69|1075.32|366
1732668600000|2024-11-27 00:50:00|1088.59|1081.22|1084.74|1077.37|1089.24|1081.87|1081.94|1074.57|376
1732668900000|2024-11-27 00:55:00|1084.79|1077.42|1080.79|1073.42|1085.74|1078.37|1080.24|1072.87|354
1732669200000|2024-11-27 01:00:00|1080.74|1073.37|1081.18|1073.81|1084.54|1077.17|1075.84|1068.47|412
1732669500000|2024-11-27 01:05:00|1081.44|1074.07|1082.44|1075.07|1084.54|1077.17|1077.39|1070.02|649
1732669800000|2024-11-27 01:10:00|1082.16|1074.79|1090.59|1083.22|1091.24|1083.87|1077.84|1070.47|525
1732670100000|2024-11-27 01:15:00|1090.75|1083.38|1096.74|1089.37|1101.14|1093.77|1090.75|1083.38|451
1732670400000|2024-11-27 01:20:00|1096.94|1089.57|1101.14|1093.77|1101.44|1094.07|1095.19|1087.82|550
1732670700000|2024-11-27 01:25:00|1101.09|1093.72|1099.89|1092.52|1101.24|1093.87|1092.49|1085.12|561
1732671000000|2024-11-27 01:30:00|1100.04|1092.67|1106.54|1099.17|1108.59|1101.22|1096.14|1088.77|614
1732671300000|2024-11-27 01:35:00|1107.09|1099.72|1114.17|1106.8|1114.64|1107.27|1107.09|1099.72|575
1732671600000|2024-11-27 01:40:00|1114.22|1106.85|1112.39|1105.02|1116.19|1108.82|1111.54|1104.17|542
1732671900000|2024-11-27 01:45:00|1112.44|1105.07|1115.64|1108.27|1116.54|1109.17|1111.04|1103.67|542
1732672200000|2024-11-27 01:50:00|1115.69|1108.32|1121.59|1114.22|1121.74|1114.37|1115.34|1107.97|460
1732672500000|2024-11-27 01:55:00|1121.79|1114.42|1122.14|1114.77|1124.39|1117.02|1120.89|1113.52|422
1732672800000|2024-11-27 02:00:00|1122.04|1114.67|1125.54|1118.17|1126.64|1119.27|1119.79|1112.42|541
1732673100000|2024-11-27 02:05:00|1125.59|1118.22|1118.24|1110.87|1126.74|1119.37|1117.54|1110.17|435
1732673400000|2024-11-27 02:10:00|1118.29|1110.92|1107.7|1100.33|1119.19|1111.82|1107.69|1100.32|350
1732673700000|2024-11-27 02:15:00|1107.54|1100.17|1106.29|1098.92|1110.19|1102.82|1104.14|1096.77|387
1732674000000|2024-11-27 02:20:00|1106.39|1099.02|1116.94|1109.57|1116.94|1109.57|1103.59|1096.22|358
1732674300000|2024-11-27 02:25:00|1116.89|1109.52|1118.84|1111.47|1120.39|1113.02|1116.64|1109.27|366
1732674600000|2024-11-27 02:30:00|1118.89|1111.52|1115.64|1108.27|1120.34|1112.97|1114.09|1106.72|508
1732674900000|2024-11-27 02:35:00|1115.49|1108.12|1117.14|1109.77|1121.84|1114.47|1115.09|1107.72|532
1732675200000|2024-11-27 02:40:00|1117.19|1109.82|1119.39|1112.02|1119.84|1112.47|1113.99|1106.62|497
1732675500000|2024-11-27 02:45:00|1119.44|1112.07|1125.09|1117.72|1126.09|1118.72|1118.89|1111.52|390
1732675800000|2024-11-27 02:50:00|1125.59|1118.22|1125.94|1118.57|1126.24|1118.87|1122.69|1115.32|408
1732676100000|2024-11-27 02:55:00|1125.99|1118.62|1129.74|1122.37|1130.99|1123.62|1125.94|1118.57|332
1732676400000|2024-11-27 03:00:00|1129.94|1122.57|1130.34|1122.97|1134.49|1127.12|1128.49|1121.12|404
1732676700000|2024-11-27 03:05:00|1130.39|1123.02|1128.84|1121.47|1132.56|1125.19|1127.84|1120.47|427
1732677000000|2024-11-27 03:10:00|1128.79|1121.42|1131.19|1123.82|1134.99|1127.62|1128.04|1120.67|355
1732677300000|2024-11-27 03:15:00|1131.14|1123.77|1131.89|1124.52|1131.94|1124.57|1126.39|1119.02|394
1732677600000|2024-11-27 03:20:00|1131.99|1124.62|1129.09|1121.72|1132.74|1125.37|1124.99|1117.62|403
1732677900000|2024-11-27 03:25:00|1129.04|1121.67|1129.34|1121.97|1131.54|1124.17|1127.74|1120.37|327
1732678200000|2024-11-27 03:30:00|1128.64|1121.27|1124.64|1117.27|1128.94|1121.57|1122.84|1115.47|617
1732678500000|2024-11-27 03:35:00|1125.29|1117.92|1122.24|1114.87|1127.64|1120.27|1122.24|1114.87|587
1732678800000|2024-11-27 03:40:00|1122.29|1114.92|1122.99|1115.62|1123.94|1116.57|1121.79|1114.42|664
1732679100000|2024-11-27 03:45:00|1123.59|1116.22|1125.24|1117.87|1126.74|1119.37|1120.84|1113.47|450
1732679400000|2024-11-27 03:50:00|1125.29|1117.92|1128.79|1121.42|1130.94|1123.57|1125.19|1117.82|271
1732679700000|2024-11-27 03:55:00|1129.09|1121.72|1130.44|1123.07|1132.74|1125.37|1129.09|1121.72|336
1732680000000|2024-11-27 04:00:00|1130.39|1123.02|1136.04|1128.67|1136.24|1128.87|1128.74|1121.37|301
1732680300000|2024-11-27 04:05:00|1136.09|1128.72|1142.29|1134.92|1142.69|1135.32|1135.84|1128.47|265
1732680600000|2024-11-27 04:10:00|1142.34|1134.97|1148.84|1141.47|1150.74|1143.37|1141.99|1134.62|458
1732680900000|2024-11-27 04:15:00|1148.89|1141.52|1154.49|1147.12|1157.04|1149.67|1146.89|1139.52|395
1732681200000|2024-11-27 04:20:00|1154.79|1147.42|1158.24|1150.87|1161.56|1154.19|1154.79|1147.42|523
1732681500000|2024-11-27 04:25:00|1158.19|1150.82|1163.44|1156.07|1166.84|1159.47|1158.09|1150.72|416
1732681800000|2024-11-27 04:30:00|1163.49|1156.12|1167.29|1159.92|1167.44|1160.07|1163.34|1155.97|494
1732682100000|2024-11-27 04:35:00|1167.59|1160.22|1158.49|1151.12|1170.74|1163.37|1158.14|1150.77|481
1732682400000|2024-11-27 04:40:00|1158.39|1151.02|1158.94|1151.57|1160.94|1153.57|1155.44|1148.07|421
1732682700000|2024-11-27 04:45:00|1158.84|1151.47|1152.19|1144.82|1161.44|1154.07|1151.74|1144.37|497
1732683000000|2024-11-27 04:50:00|1152.14|1144.77|1147.84|1140.47|1153.59|1146.22|1147.24|1139.87|534
1732683300000|2024-11-27 04:55:00|1147.69|1140.32|1146.84|1139.47|1149.14|1141.77|1143.94|1136.57|420
1732683600000|2024-11-27 05:00:00|1146.99|1139.62|1143.89|1136.52|1148.44|1141.07|1142.29|1134.92|484
1732683900000|2024-11-27 05:05:00|1143.84|1136.47|1147.09|1139.72|1147.14|1139.77|1139.14|1131.77|413
1732684200000|2024-11-27 05:10:00|1146.79|1139.42|1145.24|1137.87|1148.34|1140.97|1143.39|1136.02|415
1732684500000|2024-11-27 05:15:00|1145.84|1138.47|1146.19|1138.82|1148.84|1141.47|1140.99|1133.62|488
1732684800000|2024-11-27 05:20:00|1146.24|1138.87|1149.19|1141.82|1149.99|1142.62|1137.4|1130.03|539
1732685100000|2024-11-27 05:25:00|1149.09|1141.72|1153.52|1146.15|1153.52|1146.15|1146.94|1139.57|415
1732685400000|2024-11-27 05:30:00|1153.51|1146.14|1151.89|1144.52|1154.24|1146.87|1151.09|1143.72|437
1732685700000|2024-11-27 05:35:00|1151.84|1144.47|1147.99|1140.62|1153.44|1146.07|1147.54|1140.17|369
1732686000000|2024-11-27 05:40:00|1148.04|1140.67|1150.29|1142.92|1152.04|1144.67|1147.69|1140.32|233
1732686300000|2024-11-27 05:45:00|1150.24|1142.87|1150.09|1142.72|1154.79|1147.42|1147.59|1140.22|371
1732686600000|2024-11-27 05:50:00|1150.04|1142.67|1151.84|1144.47|1151.99|1144.62|1147.39|1140.02|448
1732686900000|2024-11-27 05:55:00|1151.79|1144.42|1144.44|1137.07|1153.04|1145.67|1143.99|1136.62|368
1732687200000|2024-11-27 06:00:00|1144.49|1137.12|1150.44|1143.07|1150.94|1143.57|1144.14|1136.77|418
1732687500000|2024-11-27 06:05:00|1150.39|1143.02|1157.49|1150.12|1157.49|1150.12|1149.64|1142.27|321
1732687800000|2024-11-27 06:10:00|1157.44|1150.07|1161.74|1154.37|1162.04|1154.67|1157.34|1149.97|288
1732688100000|2024-11-27 06:15:00|1161.79|1154.42|1170.62|1163.25|1171.59|1164.22|1161.54|1154.17|383
1732688400000|2024-11-27 06:20:00|1170.6|1163.23|1171.79|1164.42|1172.94|1165.57|1169.69|1162.32|465
1732688700000|2024-11-27 06:25:00|1171.64|1164.27|1172.04|1164.67|1172.29|1164.92|1166.59|1159.22|418
1732689000000|2024-11-27 06:30:00|1171.89|1164.52|1173.64|1166.27|1173.84|1166.47|1167.19|1159.82|378
1732689300000|2024-11-27 06:35:00|1173.44|1166.07|1178.24|1170.87|1180.44|1173.07|1173.14|1165.77|401
1732689600000|2024-11-27 06:40:00|1178.19|1170.82|1179.24|1171.87|1179.99|1172.62|1175.89|1168.52|398
1732689900000|2024-11-27 06:45:00|1179.34|1171.97|1170.34|1162.97|1179.34|1171.97|1168.24|1160.87|423
1732690200000|2024-11-27 06:50:00|1170.49|1163.12|1163.99|1156.62|1173.34|1165.97|1163.04|1155.67|492
1732690500000|2024-11-27 06:55:00|1164.04|1156.67|1166.59|1159.22|1166.79|1159.42|1162.64|1155.27|368
1732690800000|2024-11-27 07:00:00|1166.54|1159.17|1164.29|1156.92|1166.74|1159.37|1160.79|1153.42|346
1732691100000|2024-11-27 07:05:00|1164.09|1156.72|1167.6|1160.23|1169.84|1162.47|1164.04|1156.67|441
1732691400000|2024-11-27 07:10:00|1167.54|1160.17|1161.77|1154.4|1167.59|1160.22|1161.77|1154.4|497
1732691700000|2024-11-27 07:15:00|1161.79|1154.42|1162.84|1155.47|1165.39|1158.02|1157.72|1150.35|458
1732692000000|2024-11-27 07:20:00|1162.79|1155.42|1166.04|1158.67|1166.94|1159.57|1161.45|1154.08|445
1732692300000|2024-11-27 07:25:00|1166.74|1159.37|1167.04|1159.67|1170.04|1162.67|1165.47|1158.1|517
1732692600000|2024-11-27 07:30:00|1167.09|1159.72|1172.79|1165.42|1173.09|1165.72|1166.46|1159.09|419
1732692900000|2024-11-27 07:35:00|1172.84|1165.47|1173.84|1166.47|1174.89|1167.52|1171.19|1163.82|334
1732693200000|2024-11-27 07:40:00|1173.89|1166.52|1168.74|1161.37|1174.54|1167.17|1167.49|1160.12|352
1732693500000|2024-11-27 07:45:00|1168.59|1161.22|1172.34|1164.97|1172.74|1165.37|1168.14|1160.77|475
1732693800000|2024-11-27 07:50:00|1172.29|1164.92|1171.84|1164.47|1172.94|1165.57|1171.04|1163.67|388
1732694100000|2024-11-27 07:55:00|1171.79|1164.42|1172.59|1165.22|1174.19|1166.82|1170.64|1163.27|322
1732694400000|2024-11-27 08:00:00|1172.69|1165.32|1174.14|1166.77|1176.49|1169.12|1171.94|1164.57|500
1732694700000|2024-11-27 08:05:00|1174.19|1166.82|1178.84|1171.47|1180.59|1173.22|1174.19|1166.82|546
1732695000000|2024-11-27 08:10:00|1178.74|1171.37|1172.34|1164.97|1178.99|1171.62|1172.01|1164.64|594
1732695300000|2024-11-27 08:15:00|1172.24|1164.87|1173.29|1165.92|1175.74|1168.37|1171.49|1164.12|681
1732695600000|2024-11-27 08:20:00|1173.32|1165.95|1177.19|1169.82|1177.64|1170.27|1172.29|1164.92|735
1732695900000|2024-11-27 08:25:00|1177.09|1169.72|1178.64|1171.27|1179.44|1172.07|1174.54|1167.17|380
1732696200000|2024-11-27 08:30:00|1178.64|1171.27|1177.49|1170.12|1179.39|1172.02|1175.94|1168.57|441
1732696500000|2024-11-27 08:35:00|1177.44|1170.07|1179.04|1171.67|1179.34|1171.97|1176.24|1168.87|354
1732696800000|2024-11-27 08:40:00|1178.94|1171.57|1171.84|1164.47|1179.84|1172.47|1171.69|1164.32|385
1732697100000|2024-11-27 08:45:00|1172.49|1165.12|1168.44|1161.07|1173.59|1166.22|1168.24|1160.87|388
1732697400000|2024-11-27 08:50:00|1168.24|1160.87|1166.79|1159.42|1169.27|1161.9|1165.84|1158.47|465
1732697700000|2024-11-27 08:55:00|1166.74|1159.37|1169.99|1162.62|1170.09|1162.72|1166.29|1158.92|287
1732698000000|2024-11-27 09:00:00|1170.04|1162.67|1168.79|1161.42|1172.09|1164.72|1167.49|1160.12|345
1732698300000|2024-11-27 09:05:00|1168.64|1161.27|1166.79|1159.42|1174.09|1166.72|1166.24|1158.87|248
1732698600000|2024-11-27 09:10:00|1166.84|1159.47|1165.79|1158.42|1167.79|1160.42|1165.49|1158.12|287
1732698900000|2024-11-27 09:15:00|1165.74|1158.37|1167.39|1160.02|1167.96|1160.59|1165.69|1158.32|257
1732699200000|2024-11-27 09:20:00|1167.24|1159.87|1166.99|1159.62|1169.99|1162.62|1165.79|1158.42|323
1732699500000|2024-11-27 09:25:00|1167.14|1159.77|1172.24|1164.87|1173.44|1166.07|1167.14|1159.77|275
1732699800000|2024-11-27 09:30:00|1172.19|1164.82|1165.99|1158.62|1173.39|1166.02|1165.34|1157.97|442
1732700100000|2024-11-27 09:35:00|1166.04|1158.67|1166.94|1159.57|1170.24|1162.87|1165.59|1158.22|395
1732700400000|2024-11-27 09:40:00|1166.89|1159.52|1165.59|1158.22|1166.89|1159.52|1164.69|1157.32|468
1732700700000|2024-11-27 09:45:00|1165.54|1158.17|1166.64|1159.27|1168.59|1161.22|1164.59|1157.22|324
1732701000000|2024-11-27 09:50:00|1166.74|1159.37|1167.74|1160.37|1168.69|1161.32|1165.44|1158.07|388
1732701300000|2024-11-27 09:55:00|1167.69|1160.32|1171.29|1163.92|1171.39|1164.02|1167.04|1159.67|285
1732701600000|2024-11-27 10:00:00|1171.34|1163.97|1171.29|1163.92|1174.54|1167.17|1169.04|1161.67|319
1732701900000|2024-11-27 10:05:00|1171.09|1163.72|1169.24|1161.87|1175.24|1167.87|1169.24|1161.87|353
1732702200000|2024-11-27 10:10:00|1169.09|1161.72|1166.89|1159.52|1169.09|1161.72|1166.59|1159.22|326
1732702500000|2024-11-27 10:15:00|1167.04|1159.67|1166.89|1159.52|1168.39|1161.02|1166.24|1158.87|369
1732702800000|2024-11-27 10:20:00|1166.94|1159.57|1170.24|1162.87|1170.69|1163.32|1166.84|1159.47|400
1732703100000|2024-11-27 10:25:00|1170.19|1162.82|1166.94|1159.57|1171.79|1164.42|1166.25|1158.88|516
1732703400000|2024-11-27 10:30:00|1166.69|1159.32|1170.94|1163.57|1171.29|1163.92|1165.89|1158.52|546
1732703700000|2024-11-27 10:35:00|1170.89|1163.52|1176.99|1169.62|1176.99|1169.62|1169.79|1162.42|414
1732704000000|2024-11-27 10:40:00|1176.94|1169.57|1187.49|1180.12|1188.94|1181.57|1176.94|1169.57|591
1732704300000|2024-11-27 10:45:00|1187.54|1180.17|1185.34|1177.97|1190.49|1183.12|1183.99|1176.62|564
1732704600000|2024-11-27 10:50:00|1185.09|1177.72|1181.29|1173.92|1185.94|1178.57|1175.34|1167.97|539
1732704900000|2024-11-27 10:55:00|1181.44|1174.07|1178.14|1170.77|1183.99|1176.62|1176.39|1169.02|647
1732705200000|2024-11-27 11:00:00|1178.29|1170.92|1176.99|1169.62|1181.64|1174.27|1176.24|1168.87|752
1732705500000|2024-11-27 11:05:00|1177.19|1169.82|1179.49|1172.12|1179.89|1172.52|1175.84|1168.47|722
1732705800000|2024-11-27 11:10:00|1179.34|1171.97|1180.97|1173.6|1181.24|1173.87|1178.19|1170.82|151
1732706100000|2024-11-27 11:15:00|1179.77|1172.4|1180.6|1173.23|1182.14|1174.77|1175.29|1167.92|497
1732706400000|2024-11-27 11:20:00|1180.65|1173.28|1177.81|1170.44|1182.25|1174.88|1174.24|1166.87|708
1732706700000|2024-11-27 11:25:00|1177.78|1170.41|1180.19|1172.82|1181.8|1174.43|1176.84|1169.47|698
1732707000000|2024-11-27 11:30:00|1180.09|1172.72|1191.14|1183.77|1192.74|1185.37|1179.52|1172.15|608
1732707300000|2024-11-27 11:35:00|1191.39|1184.02|1183.18|1175.81|1191.79|1184.42|1181.79|1174.42|580
1732707600000|2024-11-27 11:40:00|1183.04|1175.67|1183.29|1175.92|1187.09|1179.72|1180.64|1173.27|398
1732707900000|2024-11-27 11:45:00|1183.39|1176.02|1183.09|1175.72|1185.74|1178.37|1176.99|1169.62|433
1732708200000|2024-11-27 11:50:00|1182.91|1175.54|1186.49|1179.12|1187.44|1180.07|1179.49|1172.12|476
1732708500000|2024-11-27 11:55:00|1186.64|1179.27|1187.69|1180.32|1188.44|1181.07|1186.04|1178.67|364
1732708800000|2024-11-27 12:00:00|1187.74|1180.37|1187.14|1179.77|1194.15|1186.78|1186.89|1179.52|457
1732709100000|2024-11-27 12:05:00|1187.24|1179.87|1179.39|1172.02|1189.94|1182.57|1179.24|1171.87|498
1732709400000|2024-11-27 12:10:00|1179.29|1171.92|1181.59|1174.22|1183.99|1176.62|1178.19|1170.82|381
1732709700000|2024-11-27 12:15:00|1181.69|1174.32|1191.99|1184.62|1194.19|1186.82|1180.54|1173.17|466
1732710000000|2024-11-27 12:20:00|1192.09|1184.72|1187.34|1179.97|1193.94|1186.57|1186.04|1178.67|407
1732710300000|2024-11-27 12:25:00|1187.14|1179.77|1183.64|1176.27|1189.09|1181.72|1183.64|1176.27|484
1732710600000|2024-11-27 12:30:00|1183.44|1176.07|1188.14|1180.77|1189.24|1181.87|1182.14|1174.77|628
1732710900000|2024-11-27 12:35:00|1188.29|1180.92|1189.92|1182.55|1193.49|1186.12|1188.29|1180.92|659
1732711200000|2024-11-27 12:40:00|1189.89|1182.52|1200.89|1193.52|1202.24|1194.87|1189.09|1181.72|638
1732711500000|2024-11-27 12:45:00|1201.09|1193.72|1224.49|1217.12|1224.64|1217.27|1199.04|1191.67|737
1732711800000|2024-11-27 12:50:00|1224.64|1217.27|1228.54|1221.17|1230.69|1223.32|1218.61|1211.24|916
1732712100000|2024-11-27 12:55:00|1228.44|1221.07|1237.54|1230.17|1238.39|1231.02|1228.09|1220.72|715
1732712400000|2024-11-27 13:00:00|1239.24|1231.87|1252.09|1244.72|1252.39|1245.02|1232.51|1225.14|786
1732712700000|2024-11-27 13:05:00|1252.14|1244.77|1248.39|1241.02|1256.29|1248.92|1244.05|1236.68|677
1732713000000|2024-11-27 13:10:00|1248.54|1241.17|1247.49|1240.12|1263.74|1256.37|1246.54|1239.17|905
1732713300000|2024-11-27 13:15:00|1247.59|1240.22|1263.54|1256.17|1263.64|1256.27|1245.84|1238.47|761
1732713600000|2024-11-27 13:20:00|1263.39|1256.02|1266.14|1258.77|1274.89|1267.52|1259.84|1252.47|937
1732713900000|2024-11-27 13:25:00|1266.04|1258.67|1262.58|1255.21|1266.14|1258.77|1256.94|1249.57|928
1732714200000|2024-11-27 13:30:00|1262.59|1255.22|1265.24|1257.87|1265.94|1258.57|1262.15|1254.78|80
1732714500000|2024-11-27 13:35:00|1265.39|1258.02|1257.09|1249.72|1266.39|1259.02|1254.54|1247.17|751
1732714800000|2024-11-27 13:40:00|1257.04|1249.67|1251.24|1243.87|1261.99|1254.62|1241.51|1234.14|707
1732715100000|2024-11-27 13:45:00|1251.09|1243.72|1247.44|1240.07|1252.04|1244.67|1239.74|1232.37|651
1732715400000|2024-11-27 13:50:00|1247.01|1239.64|1251.84|1244.47|1253.42|1246.05|1245.92|1238.55|659
1732715700000|2024-11-27 13:55:00|1251.89|1244.52|1284.74|1277.37|1284.74|1277.37|1251.84|1244.47|614
1732716000000|2024-11-27 14:00:00|1284.49|1277.12|1279.44|1272.07|1288.59|1281.22|1277.09|1269.72|817
1732716300000|2024-11-27 14:05:00|1279.34|1271.97|1273.49|1266.12|1281.49|1274.12|1270.04|1262.67|780
1732716600000|2024-11-27 14:10:00|1273.39|1266.02|1265.49|1258.12|1274.79|1267.42|1263.39|1256.02|717
1732716900000|2024-11-27 14:15:00|1265.64|1258.27|1264.99|1257.62|1271.19|1263.82|1263.09|1255.72|730
1732717200000|2024-11-27 14:20:00|1265.04|1257.67|1263.84|1256.47|1273.74|1266.37|1262.99|1255.62|709
1732717500000|2024-11-27 14:25:00|1263.49|1256.12|1262.94|1255.57|1265.79|1258.42|1258.39|1251.02|681
1732717800000|2024-11-27 14:30:00|1262.89|1255.52|1260.84|1253.47|1264.89|1257.52|1255.39|1248.02|760
1732718100000|2024-11-27 14:35:00|1260.99|1253.62|1274.44|1267.07|1276.39|1269.02|1260.54|1253.17|787
1732718400000|2024-11-27 14:40:00|1274.34|1266.97|1286.64|1279.27|1290.64|1283.27|1272.54|1265.17|755
1732718700000|2024-11-27 14:45:00|1286.79|1279.42|1283.69|1276.32|1294.34|1286.97|1282.64|1275.27|739
1732719000000|2024-11-27 14:50:00|1283.79|1276.42|1281.79|1274.42|1285.44|1278.07|1275.46|1268.09|647
1732719300000|2024-11-27 14:55:00|1281.84|1274.47|1280.94|1273.57|1288.29|1280.92|1280.59|1273.22|675
1732719600000|2024-11-27 15:00:00|1281.29|1273.92|1289.8|1282.43|1291.29|1283.92|1277.49|1270.12|644
1732719900000|2024-11-27 15:05:00|1289.94|1282.57|1317.14|1309.77|1317.44|1310.07|1287|1279.63|719
1732720200000|2024-11-27 15:10:00|1317.09|1309.72|1311.78|1304.41|1321.84|1314.47|1305.94|1298.57|855
1732720500000|2024-11-27 15:15:00|1311.73|1304.36|1309.71|1302.34|1319.79|1312.42|1305.14|1297.77|959
1732720800000|2024-11-27 15:20:00|1309.39|1302.02|1297.74|1290.37|1310.29|1302.92|1296.39|1289.02|749
1732721100000|2024-11-27 15:25:00|1297.94|1290.57|1305.78|1298.41|1306.99|1299.62|1291.89|1284.52|788
1732721400000|2024-11-27 15:30:00|1305.68|1298.31|1304.13|1296.76|1306.19|1298.82|1298.06|1290.69|795
1732721700000|2024-11-27 15:35:00|1304.24|1296.87|1303.87|1296.5|1311.96|1304.59|1303.04|1295.67|742
1732722000000|2024-11-27 15:40:00|1303.77|1296.4|1300.92|1293.55|1311.39|1304.02|1299.24|1291.87|589
1732722300000|2024-11-27 15:45:00|1301.12|1293.75|1301.06|1293.69|1302.85|1295.48|1296.94|1289.57|630
1732722600000|2024-11-27 15:50:00|1300.91|1293.54|1298.38|1291.01|1302.45|1295.08|1295.32|1287.95|478
1732722900000|2024-11-27 15:55:00|1298.88|1291.51|1289.84|1282.47|1299.02|1291.65|1286.18|1278.81|355
1732723200000|2024-11-27 16:00:00|1289.94|1282.57|1292.54|1285.17|1297.76|1290.39|1289.34|1281.97|504
1732723500000|2024-11-27 16:05:00|1292.59|1285.22|1294.12|1286.75|1298.89|1291.52|1289.59|1282.22|479
1732723800000|2024-11-27 16:10:00|1294.09|1286.72|1294.74|1287.37|1299.79|1292.42|1291.49|1284.12|540
1732724100000|2024-11-27 16:15:00|1294.69|1287.32|1291.39|1284.02|1297.09|1289.72|1289.29|1281.92|622
1732724400000|2024-11-27 16:20:00|1291.59|1284.22|1299.97|1292.6|1300.04|1292.67|1291.44|1284.07|556
1732724700000|2024-11-27 16:25:00|1299.91|1292.54|1301.39|1294.02|1303.54|1296.17|1297.39|1290.02|502
1732725000000|2024-11-27 16:30:00|1301.89|1294.52|1303.24|1295.87|1303.64|1296.27|1295.14|1287.77|643
1732725300000|2024-11-27 16:35:00|1303.29|1295.92|1298.84|1291.47|1311.24|1303.87|1297.44|1290.07|759
1732725600000|2024-11-27 16:40:00|1298.74|1291.37|1292.49|1285.12|1301.54|1294.17|1291.44|1284.07|659
1732725900000|2024-11-27 16:45:00|1291.49|1284.12|1295.29|1287.92|1295.7|1288.33|1287.34|1279.97|480
1732726200000|2024-11-27 16:50:00|1295.41|1288.04|1293.84|1286.47|1297.09|1289.72|1288.94|1281.57|425
1732726500000|2024-11-27 16:55:00|1293.94|1286.57|1296.04|1288.67|1297.14|1289.77|1290.19|1282.82|394
1732726800000|2024-11-27 17:00:00|1295.94|1288.57|1299.09|1291.72|1300.94|1293.57|1295.94|1288.57|329
1732727100000|2024-11-27 17:05:00|1299.34|1291.97|1302.39|1295.02|1302.69|1295.32|1294.04|1286.67|511
1732727400000|2024-11-27 17:10:00|1302.29|1294.92|1313.29|1305.92|1315.54|1308.17|1301.73|1294.36|499
1732727700000|2024-11-27 17:15:00|1313.22|1305.85|1317.24|1309.87|1320.24|1312.87|1312.22|1304.85|567
1732728000000|2024-11-27 17:20:00|1317.09|1309.72|1320.63|1313.26|1322.89|1315.52|1316.99|1309.62|584
1732728300000|2024-11-27 17:25:00|1320.68|1313.31|1323.04|1315.67|1327.69|1320.32|1318.49|1311.12|637
1732728600000|2024-11-27 17:30:00|1322.94|1315.57|1312.16|1304.79|1323.84|1316.47|1310.7|1303.33|453
1732728900000|2024-11-27 17:35:00|1312.09|1304.72|1310.24|1302.87|1317.82|1310.45|1309.99|1302.62|514
1732729200000|2024-11-27 17:40:00|1310.29|1302.92|1314.11|1306.74|1319.89|1312.52|1310.29|1302.92|566
1732729500000|2024-11-27 17:45:00|1313.99|1306.62|1315.84|1308.47|1320.44|1313.07|1313.99|1306.62|552
1732729800000|2024-11-27 17:50:00|1315.49|1308.12|1313.64|1306.27|1320.24|1312.87|1312.54|1305.17|436
1732730100000|2024-11-27 17:55:00|1313.69|1306.32|1311.79|1304.42|1315.3|1307.93|1311.24|1303.87|333
1732730400000|2024-11-27 18:00:00|1312.99|1305.62|1310.34|1302.97|1316.74|1309.37|1310.24|1302.87|599
1732730700000|2024-11-27 18:05:00|1310.24|1302.87|1309.19|1301.82|1311.84|1304.47|1308.74|1301.37|469
1732731000000|2024-11-27 18:10:00|1309.14|1301.77|1308.74|1301.37|1311.94|1304.57|1308.74|1301.37|479
1732731300000|2024-11-27 18:15:00|1306.94|1299.57|1315.89|1308.52|1316.09|1308.72|1306.84|1299.47|479
1732731600000|2024-11-27 18:20:00|1315.74|1308.37|1320.89|1313.52|1320.94|1313.57|1314.59|1307.22|420
1732731900000|2024-11-27 18:25:00|1321.04|1313.67|1323.24|1315.87|1323.99|1316.62|1319.59|1312.22|502
1732732200000|2024-11-27 18:30:00|1322.99|1315.62|1325.64|1318.27|1325.99|1318.62|1319.59|1312.22|607
1732732500000|2024-11-27 18:35:00|1325.89|1318.52|1332.29|1324.92|1333.19|1325.82|1323.54|1316.17|721
1732732800000|2024-11-27 18:40:00|1332.14|1324.77|1332.79|1325.42|1336.49|1329.12|1331.74|1324.37|608
1732733100000|2024-11-27 18:45:00|1332.84|1325.47|1330.14|1322.77|1334.39|1327.02|1327.94|1320.57|463
1732733400000|2024-11-27 18:50:00|1329.99|1322.62|1324.04|1316.67|1330.29|1322.92|1324.04|1316.67|307
1732733700000|2024-11-27 18:55:00|1324.09|1316.72|1328.27|1320.9|1330.49|1323.12|1321.09|1313.72|346
1732734000000|2024-11-27 19:00:00|1330.24|1322.87|1326.04|1318.67|1330.99|1323.62|1321.74|1314.37|519
1732734300000|2024-11-27 19:05:00|1326.09|1318.72|1325.64|1318.27|1327.69|1320.32|1324.49|1317.12|569
1732734600000|2024-11-27 19:10:00|1325.74|1318.37|1323.74|1316.37|1331.34|1323.97|1323.09|1315.72|659
1732734900000|2024-11-27 19:15:00|1322.34|1314.97|1329.04|1321.67|1329.94|1322.57|1320.39|1313.02|436
1732735200000|2024-11-27 19:20:00|1329.19|1321.82|1329.04|1321.67|1329.84|1322.47|1320.59|1313.22|439
1732735500000|2024-11-27 19:25:00|1329.09|1321.72|1329.79|1322.42|1330.59|1323.22|1323.54|1316.17|362
1732735800000|2024-11-27 19:30:00|1329.74|1322.37|1329.79|1322.42|1330.29|1322.92|1324.49|1317.12|398
1732736100000|2024-11-27 19:35:00|1329.94|1322.57|1324.44|1317.07|1330.54|1323.17|1324.14|1316.77|535
1732736400000|2024-11-27 19:40:00|1323.64|1316.27|1323.94|1316.57|1324.09|1316.72|1320.39|1313.02|432
1732736700000|2024-11-27 19:45:00|1325.04|1317.67|1328.94|1321.57|1332.14|1324.77|1325.04|1317.67|735
1732737000000|2024-11-27 19:50:00|1328.89|1321.52|1334.59|1327.22|1336.69|1329.32|1328.89|1321.52|681
1732737300000|2024-11-27 19:55:00|1334.64|1327.27|1340.59|1333.22|1343.89|1336.52|1334.14|1326.77|689
1732737600000|2024-11-27 20:00:00|1338.99|1331.62|1318.94|1311.57|1343.04|1335.67|1317.74|1310.37|461
1732737900000|2024-11-27 20:05:00|1319.04|1311.67|1321.94|1314.57|1325.19|1317.82|1316.99|1309.62|516
1732738200000|2024-11-27 20:10:00|1321.89|1314.52|1318.64|1311.27|1326.19|1318.82|1317.24|1309.87|383
1732738500000|2024-11-27 20:15:00|1320.64|1313.27|1321.39|1314.02|1324.04|1316.67|1318.09|1310.72|685
1732738800000|2024-11-27 20:20:00|1321.14|1313.77|1314.34|1306.97|1321.79|1314.42|1314.34|1306.97|415
1732739100000|2024-11-27 20:25:00|1314.49|1307.12|1310.59|1303.22|1316.34|1308.97|1310.24|1302.87|276
1732739400000|2024-11-27 20:30:00|1310.64|1303.27|1312.79|1305.42|1314.44|1307.07|1310.04|1302.67|697
1732739700000|2024-11-27 20:35:00|1312.74|1305.37|1311.34|1303.97|1313.74|1306.37|1308.74|1301.37|738
1732740000000|2024-11-27 20:40:00|1311.39|1304.02|1317.74|1310.37|1317.74|1310.37|1311.39|1304.02|436
1732740300000|2024-11-27 20:45:00|1316.99|1309.62|1322.19|1314.82|1322.39|1315.02|1315.69|1308.32|344
1732740600000|2024-11-27 20:50:00|1321.89|1314.52|1326.39|1319.02|1326.59|1319.22|1320.79|1313.42|336
1732740900000|2024-11-27 20:55:00|1326.24|1318.87|1325.89|1318.52|1327.54|1320.17|1324.04|1316.67|265
1732741200000|2024-11-27 21:00:00|1327.34|1319.97|1337.14|1329.77|1339.44|1332.07|1326.24|1318.87|416
1732741500000|2024-11-27 21:05:00|1337.04|1329.67|1337.24|1329.87|1341.34|1333.97|1332.14|1324.77|605
1732741800000|2024-11-27 21:10:00|1337.09|1329.72|1334.09|1326.72|1342.04|1334.67|1334.09|1326.72|576
1732742100000|2024-11-27 21:15:00|1334.14|1326.77|1326.89|1319.52|1337.94|1330.57|1326.64|1319.27|593
1732742400000|2024-11-27 21:20:00|1326.84|1319.47|1327.34|1319.97|1335.04|1327.67|1326.64|1319.27|498
1732742700000|2024-11-27 21:25:00|1327.44|1320.07|1324.19|1316.82|1327.99|1320.62|1322.34|1314.97|322
1732743000000|2024-11-27 21:30:00|1323.79|1316.42|1331.96|1324.59|1331.96|1324.59|1322.15|1314.78|346
1732743300000|2024-11-27 21:35:00|1331.98|1324.61|1337.34|1329.97|1338.74|1331.37|1327.54|1320.17|436
1732743600000|2024-11-27 21:40:00|1337.19|1329.82|1340.19|1332.82|1344.24|1336.87|1332.94|1325.57|546
1732743900000|2024-11-27 21:45:00|1340.24|1332.87|1344.09|1336.72|1350.29|1342.92|1338.69|1331.32|465
1732744200000|2024-11-27 21:50:00|1344.04|1336.67|1341.89|1334.52|1346.79|1339.42|1339.34|1331.97|451
1732744500000|2024-11-27 21:55:00|1341.84|1334.47|1337.24|1329.87|1342.09|1334.72|1335.94|1328.57|308
1732744800000|2024-11-27 22:00:00|1337.34|1329.97|1349.81|1342.44|1350.35|1342.98|1337.34|1329.97|762
1732745100000|2024-11-27 22:05:00|1349.98|1342.61|1358.65|1351.28|1359.14|1351.77|1349.8|1342.43|880
1732745400000|2024-11-27 22:10:00|1358.48|1351.11|1355.88|1348.51|1363.55|1356.18|1355.88|1348.51|885
1732745700000|2024-11-27 22:15:00|1355.76|1348.39|1352.47|1345.1|1355.93|1348.56|1348.99|1341.62|861
1732746000000|2024-11-27 22:20:00|1352.46|1345.09|1353.42|1346.05|1353.86|1346.49|1350.62|1343.25|595
1732746300000|2024-11-27 22:25:00|1353.41|1346.04|1359.12|1351.75|1360.81|1353.44|1350.97|1343.6|725
1732746600000|2024-11-27 22:30:00|1359.1|1351.73|1355.74|1348.37|1360.45|1353.08|1355.31|1347.94|434
1732746900000|2024-11-27 22:35:00|1355.48|1348.11|1355.74|1348.37|1356.18|1348.81|1354.19|1346.82|423
1732747200000|2024-11-27 22:40:00|1355.84|1348.47|1364.02|1356.65|1367.24|1359.87|1355.7|1348.33|551
1732747500000|2024-11-27 22:45:00|1364.08|1356.71|1361.24|1353.87|1366.7|1359.33|1361.14|1353.77|454
1732747800000|2024-11-27 22:50:00|1361.1|1353.73|1367.26|1359.89|1368.48|1361.11|1357.67|1350.3|577
1732748100000|2024-11-27 22:55:00|1367.25|1359.88|1376.79|1369.42|1381.84|1374.47|1365.36|1357.99|570
1732748400000|2024-11-27 23:00:00|1376.64|1369.27|1374.04|1366.67|1383.34|1375.97|1371.54|1364.17|534
1732748700000|2024-11-27 23:05:00|1374.14|1366.77|1367.84|1360.47|1376.89|1369.52|1366.79|1359.42|549
1732749000000|2024-11-27 23:10:00|1367.54|1360.17|1351.69|1344.32|1367.54|1360.17|1350.24|1342.87|650
1732749300000|2024-11-27 23:15:00|1352.14|1344.77|1352.44|1345.07|1358.69|1351.32|1349.44|1342.07|756
1732749600000|2024-11-27 23:20:00|1352.39|1345.02|1343.37|1336|1356.19|1348.82|1342.55|1335.18|490
1732749900000|2024-11-27 23:25:00|1343.38|1336.01|1346.84|1339.47|1350.44|1343.07|1339.19|1331.82|536
1732750200000|2024-11-27 23:30:00|1347.14|1339.77|1343.89|1336.52|1350.34|1342.97|1340.64|1333.27|491
1732750500000|2024-11-27 23:35:00|1344.24|1336.87|1348.14|1340.77|1352.04|1344.67|1342.49|1335.12|665
1732750800000|2024-11-27 23:40:00|1348.44|1341.07|1351.99|1344.62|1352.24|1344.87|1346.79|1339.42|507
1732751100000|2024-11-27 23:45:00|1352.09|1344.72|1344.78|1337.41|1354.14|1346.77|1343.99|1336.62|415
1732751400000|2024-11-27 23:50:00|1344.84|1337.47|1353.94|1346.57|1356.04|1348.67|1344.24|1336.87|549
1732751700000|2024-11-27 23:55:00|1353.79|1346.42|1356.84|1349.47|1359.84|1352.47|1353.74|1346.37|502
1732752000000|2024-11-28 00:00:00|1358.29|1350.92|1351.04|1343.67|1358.29|1350.92|1343.99|1336.62|827
1732752300000|2024-11-28 00:05:00|1350.94|1343.57|1344.29|1336.92|1351.54|1344.17|1343.09|1335.72|876
1732752600000|2024-11-28 00:10:00|1344.34|1336.97|1333.24|1325.87|1345.34|1337.97|1332.64|1325.27|723
1732752900000|2024-11-28 00:15:00|1331.77|1324.4|1324.64|1317.27|1331.77|1324.4|1321.44|1314.07|522
1732753200000|2024-11-28 00:20:00|1324.69|1317.32|1332.89|1325.52|1333.09|1325.72|1318.72|1311.35|626
1732753500000|2024-11-28 00:25:00|1332.67|1325.3|1325.04|1317.67|1334.14|1326.77|1321.6|1314.23|488
1732753800000|2024-11-28 00:30:00|1326.39|1319.02|1321.24|1313.87|1328.29|1320.92|1318.64|1311.27|683
1732754100000|2024-11-28 00:35:00|1321.49|1314.12|1323.39|1316.02|1324.24|1316.87|1316.19|1308.82|790
1732754400000|2024-11-28 00:40:00|1323.09|1315.72|1327.54|1320.17|1331.24|1323.87|1319.64|1312.27|672
1732754700000|2024-11-28 00:45:00|1326.54|1319.17|1321.81|1314.44|1332.69|1325.32|1320.94|1313.57|517
1732755000000|2024-11-28 00:50:00|1321.96|1314.59|1321.14|1313.77|1323.34|1315.97|1317.84|1310.47|514
1732755300000|2024-11-28 00:55:00|1321.24|1313.87|1314.69|1307.32|1323.39|1316.02|1314.24|1306.87|403
1732755600000|2024-11-28 01:00:00|1314.64|1307.27|1312.44|1305.07|1317.19|1309.82|1311.07|1303.7|492
1732755900000|2024-11-28 01:05:00|1312.09|1304.72|1309.24|1301.87|1317.99|1310.62|1308.89|1301.52|549
1732756200000|2024-11-28 01:10:00|1309.19|1301.82|1315.09|1307.72|1315.59|1308.22|1308.24|1300.87|511
1732756500000|2024-11-28 01:15:00|1314.99|1307.62|1285.54|1278.17|1320.64|1313.27|1285.54|1278.17|503
1732756800000|2024-11-28 01:20:00|1285.84|1278.47|1286.04|1278.67|1287.24|1279.87|1279.49|1272.12|461
1732757100000|2024-11-28 01:25:00|1285.94|1278.57|1283.69|1276.32|1285.94|1278.57|1281.54|1274.17|425
1732757400000|2024-11-28 01:30:00|1284.89|1277.52|1276.14|1268.77|1284.89|1277.52|1276.04|1268.67|411
1732757700000|2024-11-28 01:35:00|1276.34|1268.97|1276.54|1269.17|1282.89|1275.52|1276.04|1268.67|693
1732758000000|2024-11-28 01:40:00|1276.29|1268.92|1273.94|1266.57|1277.24|1269.87|1272.84|1265.47|503
1732758300000|2024-11-28 01:45:00|1273.99|1266.62|1280.54|1273.17|1281.79|1274.42|1273.89|1266.52|576
1732758600000|2024-11-28 01:50:00|1280.49|1273.12|1282.49|1275.12|1283.14|1275.77|1279.59|1272.22|456
1732758900000|2024-11-28 01:55:00|1282.54|1275.17|1282.19|1274.82|1282.84|1275.47|1280.44|1273.07|602
1732759200000|2024-11-28 02:00:00|1280.74|1273.37|1273.69|1266.32|1281.54|1274.17|1271.79|1264.42|469
1732759500000|2024-11-28 02:05:00|1273.79|1266.42|1263.89|1256.52|1274.34|1266.97|1262.19|1254.82|506
1732759800000|2024-11-28 02:10:00|1263.99|1256.62|1268.59|1261.22|1268.59|1261.22|1261.59|1254.22|468
1732760100000|2024-11-28 02:15:00|1269.04|1261.67|1268.53|1261.16|1270.79|1263.42|1267.59|1260.22|478
1732760400000|2024-11-28 02:20:00|1268.63|1261.26|1267.84|1260.47|1269.34|1261.97|1264.04|1256.67|406
1732760700000|2024-11-28 02:25:00|1267.79|1260.42|1261.74|1254.37|1268.49|1261.12|1261.72|1254.35|329
1732761000000|2024-11-28 02:30:00|1261.79|1254.42|1262.34|1254.97|1265.24|1257.87|1258.05|1250.68|402
1732761300000|2024-11-28 02:35:00|1262.39|1255.02|1262.74|1255.37|1265.84|1258.47|1261.59|1254.22|363
1732761600000|2024-11-28 02:40:00|1262.79|1255.42|1265.69|1258.32|1266.84|1259.47|1260.34|1252.97|415
1732761900000|2024-11-28 02:45:00|1265.74|1258.37|1261.49|1254.12|1267.69|1260.32|1261.44|1254.07|467
1732762200000|2024-11-28 02:50:00|1261.44|1254.07|1258.39|1251.02|1261.99|1254.62|1258.39|1251.02|273
1732762500000|2024-11-28 02:55:00|1258.44|1251.07|1256.79|1249.42|1259.19|1251.82|1255.52|1248.15|312
1732762800000|2024-11-28 03:00:00|1256.84|1249.47|1255.99|1248.62|1258.94|1251.57|1254.84|1247.47|445
1732763100000|2024-11-28 03:05:00|1256.14|1248.77|1260.29|1252.92|1262.49|1255.12|1256.14|1248.77|446
1732763400000|2024-11-28 03:10:00|1260.34|1252.97|1260.69|1253.32|1262.94|1255.57|1259.39|1252.02|423
1732763700000|2024-11-28 03:15:00|1260.54|1253.17|1256.84|1249.47|1260.54|1253.17|1254.39|1247.02|532
1732764000000|2024-11-28 03:20:00|1256.89|1249.52|1253.79|1246.42|1256.89|1249.52|1252.59|1245.22|510
1732764300000|2024-11-28 03:25:00|1253.84|1246.47|1249.09|1241.72|1254.64|1247.27|1247.79|1240.42|437
1732764600000|2024-11-28 03:30:00|1249.89|1242.52|1250.04|1242.67|1250.19|1242.82|1244.14|1236.77|490
1732764900000|2024-11-28 03:35:00|1249.94|1242.57|1247.49|1240.12|1250.04|1242.67|1245.59|1238.22|837
1732765200000|2024-11-28 03:40:00|1247.24|1239.87|1253.39|1246.02|1255.14|1247.77|1246.89|1239.52|480
1732765500000|2024-11-28 03:45:00|1252.34|1244.97|1257.99|1250.62|1259.99|1252.62|1251.69|1244.32|525
1732765800000|2024-11-28 03:50:00|1257.94|1250.57|1255.23|1247.86|1258.49|1251.12|1253.99|1246.62|418
1732766100000|2024-11-28 03:55:00|1255.34|1247.97|1254.64|1247.27|1255.99|1248.62|1252.94|1245.57|274
1732766400000|2024-11-28 04:00:00|1254.69|1247.32|1259.14|1251.77|1259.37|1252|1253.03|1245.66|529
1732766700000|2024-11-28 04:05:00|1258.77|1251.4|1255.79|1248.42|1259.54|1252.17|1255.16|1247.79|384
1732767000000|2024-11-28 04:10:00|1255.54|1248.17|1249.84|1242.47|1257.04|1249.67|1249.84|1242.47|265
1732767300000|2024-11-28 04:15:00|1250.09|1242.72|1248.14|1240.77|1250.29|1242.92|1247.74|1240.37|592
1732767600000|2024-11-28 04:20:00|1248.24|1240.87|1245.44|1238.07|1248.94|1241.57|1244.64|1237.27|333
1732767900000|2024-11-28 04:25:00|1245.49|1238.12|1248.49|1241.12|1248.84|1241.47|1244.14|1236.77|489
1732768200000|2024-11-28 04:30:00|1247.64|1240.27|1258.34|1250.97|1258.34|1250.97|1247.24|1239.87|518
1732768500000|2024-11-28 04:35:00|1258.29|1250.92|1258.09|1250.72|1258.79|1251.42|1258.02|1250.65|18
1732768800000|2024-11-28 04:40:00|1254.34|1246.97|1256.89|1249.52|1257.24|1249.87|1254.34|1246.97|219
1732769100000|2024-11-28 04:45:00|1256.84|1249.47|1256.29|1248.92|1256.9|1249.53|1253.74|1246.37|287
1732769400000|2024-11-28 04:50:00|1256.44|1249.07|1258.54|1251.17|1258.54|1251.17|1255.99|1248.62|267
1732769700000|2024-11-28 04:55:00|1258.49|1251.12|1259.54|1252.17|1262.44|1255.07|1257.83|1250.46|236
1732770000000|2024-11-28 05:00:00|1259.34|1251.97|1264.04|1256.67|1266.04|1258.67|1258.84|1251.47|332
1732770300000|2024-11-28 05:05:00|1263.94|1256.57|1264.74|1257.37|1266.29|1258.92|1262.24|1254.87|322
1732770600000|2024-11-28 05:10:00|1264.59|1257.22|1258.89|1251.52|1264.59|1257.22|1254.99|1247.62|366
1732770900000|2024-11-28 05:15:00|1258.99|1251.62|1261.89|1254.52|1261.89|1254.52|1256.39|1249.02|299
1732771200000|2024-11-28 05:20:00|1261.94|1254.57|1258.09|1250.72|1264.54|1257.17|1257.84|1250.47|347
1732771500000|2024-11-28 05:25:00|1258.04|1250.67|1258.89|1251.52|1260.29|1252.92|1256.89|1249.52|469
1732771800000|2024-11-28 05:30:00|1259.04|1251.67|1263.29|1255.92|1263.44|1256.07|1256.04|1248.67|354
1732772100000|2024-11-28 05:35:00|1263.24|1255.87|1262.89|1255.52|1263.49|1256.12|1259.14|1251.77|357
1732772400000|2024-11-28 05:40:00|1262.79|1255.42|1260.94|1253.57|1263.34|1255.97|1259.64|1252.27|355
1732772700000|2024-11-28 05:45:00|1260.84|1253.47|1258.44|1251.07|1262.14|1254.77|1253.99|1246.62|456
1732773000000|2024-11-28 05:50:00|1258.49|1251.12|1258.69|1251.32|1259.29|1251.92|1255.54|1248.17|330
1732773300000|2024-11-28 05:55:00|1258.94|1251.57|1256.64|1249.27|1260.24|1252.87|1256.24|1248.87|224
1732773600000|2024-11-28 06:00:00|1256.69|1249.32|1250.34|1242.97|1259.59|1252.22|1250.34|1242.97|403
1732773900000|2024-11-28 06:05:00|1250.44|1243.07|1249.49|1242.12|1252.84|1245.47|1248.44|1241.07|552
1732774200000|2024-11-28 06:10:00|1249.54|1242.17|1256.14|1248.77|1256.44|1249.07|1249.44|1242.07|424
1732774500000|2024-11-28 06:15:00|1256.04|1248.67|1262.09|1254.72|1262.14|1254.77|1255.29|1247.92|517
1732774800000|2024-11-28 06:20:00|1262.04|1254.67|1259.79|1252.42|1267.09|1259.72|1257.14|1249.77|403
1732775100000|2024-11-28 06:25:00|1259.89|1252.52|1264.19|1256.82|1266.49|1259.12|1258.39|1251.02|359
1732775400000|2024-11-28 06:30:00|1264.24|1256.87|1264.59|1257.22|1265.04|1257.67|1260.99|1253.62|353
1732775700000|2024-11-28 06:35:00|1264.64|1257.27|1261.29|1253.92|1268.84|1261.47|1261.24|1253.87|478
1732776000000|2024-11-28 06:40:00|1261.19|1253.82|1261.54|1254.17|1262.29|1254.92|1258.92|1251.55|523
1732776300000|2024-11-28 06:45:00|1261.49|1254.12|1266.84|1259.47|1269.19|1261.82|1260.89|1253.52|429
1732776600000|2024-11-28 06:50:00|1266.79|1259.42|1268.34|1260.97|1271.24|1263.87|1266.29|1258.92|434
1732776900000|2024-11-28 06:55:00|1268.29|1260.92|1269.09|1261.72|1271.29|1263.92|1267.24|1259.87|337
1732777200000|2024-11-28 07:00:00|1268.99|1261.62|1266.04|1258.67|1271.94|1264.57|1263.64|1256.27|417
1732777500000|2024-11-28 07:05:00|1265.89|1258.52|1271.19|1263.82|1272.44|1265.07|1265.54|1258.17|376
1732777800000|2024-11-28 07:10:00|1271.09|1263.72|1273.09|1265.72|1273.09|1265.72|1269.14|1261.77|318
1732778100000|2024-11-28 07:15:00|1272.99|1265.62|1271.29|1263.92|1277.74|1270.37|1270.44|1263.07|564
1732778400000|2024-11-28 07:20:00|1271.34|1263.97|1273.64|1266.27|1274.54|1267.17|1271.04|1263.67|313
1732778700000|2024-11-28 07:25:00|1273.69|1266.32|1269.34|1261.97|1273.69|1266.32|1269.34|1261.97|201
1732779000000|2024-11-28 07:30:00|1269.19|1261.82|1270.24|1262.87|1273.84|1266.47|1269.19|1261.82|322
1732779300000|2024-11-28 07:35:00|1270.34|1262.97|1272.54|1265.17|1274.39|1267.02|1269.59|1262.22|339
1732779600000|2024-11-28 07:40:00|1272.49|1265.12|1269.24|1261.87|1272.89|1265.52|1269.04|1261.67|396
1732779900000|2024-11-28 07:45:00|1269.29|1261.92|1274.09|1266.72|1274.44|1267.07|1269.24|1261.87|402
1732780200000|2024-11-28 07:50:00|1274.04|1266.67|1267.94|1260.57|1276.14|1268.77|1265.45|1258.08|429
1732780500000|2024-11-28 07:55:00|1268.09|1260.72|1272.59|1265.22|1273.39|1266.02|1267.89|1260.52|430
1732780800000|2024-11-28 08:00:00|1272.79|1265.42|1267.62|1260.25|1272.94|1265.57|1266.59|1259.22|410
1732781100000|2024-11-28 08:05:00|1267.64|1260.27|1261.86|1254.49|1268.14|1260.77|1261.79|1254.42|492
1732781400000|2024-11-28 08:10:00|1261.81|1254.44|1266.89|1259.52|1266.96|1259.59|1259.67|1252.3|496
1732781700000|2024-11-28 08:15:00|1266.9|1259.53|1272.9|1265.53|1273.3|1265.93|1264.69|1257.32|509
1732782000000|2024-11-28 08:20:00|1272.84|1265.47|1283.09|1275.72|1283.19|1275.82|1272.44|1265.07|433
1732782300000|2024-11-28 08:25:00|1283.19|1275.82|1289.04|1281.67|1289.64|1282.27|1282.19|1274.82|338
1732782600000|2024-11-28 08:30:00|1288.89|1281.52|1290.34|1282.97|1292.39|1285.02|1284.09|1276.72|616
1732782900000|2024-11-28 08:35:00|1290.29|1282.92|1291.24|1283.87|1292.54|1285.17|1287.34|1279.97|500
1732783200000|2024-11-28 08:40:00|1291.11|1283.74|1289.89|1282.52|1291.54|1284.17|1286.44|1279.07|423
1732783500000|2024-11-28 08:45:00|1289.84|1282.47|1297.84|1290.47|1298.24|1290.87|1289.84|1282.47|580
1732783800000|2024-11-28 08:50:00|1297.99|1290.62|1311.59|1304.22|1313.99|1306.62|1296.64|1289.27|597
1732784100000|2024-11-28 08:55:00|1311.39|1304.02|1309.82|1302.45|1318.84|1311.47|1307.73|1300.36|695
1732784400000|2024-11-28 09:00:00|1309.72|1302.35|1303.84|1296.47|1310.99|1303.62|1302.04|1294.67|554
1732784700000|2024-11-28 09:05:00|1303.89|1296.52|1310.03|1302.66|1310.94|1303.57|1296.94|1289.57|615
1732785000000|2024-11-28 09:10:00|1310.09|1302.72|1299.44|1292.07|1310.09|1302.72|1299.14|1291.77|547
1732785300000|2024-11-28 09:15:00|1299.49|1292.12|1303.74|1296.37|1306.24|1298.87|1298.79|1291.42|542
1732785600000|2024-11-28 09:20:00|1303.6|1296.23|1303.73|1296.36|1306.54|1299.17|1301.54|1294.17|553
1732785900000|2024-11-28 09:25:00|1303.64|1296.27|1315.04|1307.67|1315.29|1307.92|1303.61|1296.24|554
1732786200000|2024-11-28 09:30:00|1315.34|1307.97|1315.85|1308.48|1317.49|1310.12|1308.57|1301.2|550
1732786500000|2024-11-28 09:35:00|1315.79|1308.42|1314.99|1307.62|1321.54|1314.17|1313.09|1305.72|564
1732786800000|2024-11-28 09:40:00|1315.09|1307.72|1312.59|1305.22|1315.19|1307.82|1308.21|1300.84|497
1732787100000|2024-11-28 09:45:00|1312.64|1305.27|1302.39|1295.02|1315.09|1307.72|1302.19|1294.82|568
1732787400000|2024-11-28 09:50:00|1302.29|1294.92|1296.09|1288.72|1302.29|1294.92|1293.74|1286.37|550
1732787700000|2024-11-28 09:55:00|1296.04|1288.67|1284.79|1277.42|1296.49|1289.12|1284.69|1277.32|500
1732788000000|2024-11-28 10:00:00|1284.84|1277.47|1277.69|1270.32|1285.09|1277.72|1273.44|1266.07|710
1732788300000|2024-11-28 10:05:00|1277.84|1270.47|1288.79|1281.42|1289.34|1281.97|1276.94|1269.57|639
1732788600000|2024-11-28 10:10:00|1288.59|1281.22|1290.09|1282.72|1294.24|1286.87|1288.14|1280.77|507
1732788900000|2024-11-28 10:15:00|1290.04|1282.67|1284.69|1277.32|1290.34|1282.97|1284.64|1277.27|618
1732789200000|2024-11-28 10:20:00|1284.74|1277.37|1288.79|1281.42|1288.84|1281.47|1284.34|1276.97|469
1732789500000|2024-11-28 10:25:00|1288.74|1281.37|1286.09|1278.72|1288.74|1281.37|1284.09|1276.72|437
1732789800000|2024-11-28 10:30:00|1286.04|1278.67|1286.44|1279.07|1292.69|1285.32|1284.84|1277.47|523
1732790100000|2024-11-28 10:35:00|1286.29|1278.92|1286.99|1279.62|1289.44|1282.07|1284.29|1276.92|398
1732790400000|2024-11-28 10:40:00|1286.89|1279.52|1285.34|1277.97|1288.88|1281.51|1282.34|1274.97|342
1732790700000|2024-11-28 10:45:00|1285.19|1277.82|1283.29|1275.92|1286.54|1279.17|1282.49|1275.12|486
1732791000000|2024-11-28 10:50:00|1283.24|1275.87|1276.89|1269.52|1283.34|1275.97|1275.39|1268.02|514
1732791300000|2024-11-28 10:55:00|1277.04|1269.67|1276.94|1269.57|1277.24|1269.87|1274.04|1266.67|496
1732791600000|2024-11-28 11:00:00|1276.99|1269.62|1282.79|1275.42|1283.74|1276.37|1274.14|1266.77|637
1732791900000|2024-11-28 11:05:00|1282.74|1275.37|1280.74|1273.37|1285.49|1278.12|1279.84|1272.47|552
1732792200000|2024-11-28 11:10:00|1280.99|1273.62|1280.94|1273.57|1281.84|1274.47|1276.59|1269.22|478
1732792500000|2024-11-28 11:15:00|1280.69|1273.32|1275.24|1267.87|1281.39|1274.02|1275.14|1267.77|607
1732792800000|2024-11-28 11:20:00|1275.04|1267.67|1284.69|1277.32|1284.69|1277.32|1271.09|1263.72|544
1732793100000|2024-11-28 11:25:00|1284.99|1277.62|1289.64|1282.27|1291.24|1283.87|1284.69|1277.32|602
1732793400000|2024-11-28 11:30:00|1289.84|1282.47|1288.29|1280.92|1293.69|1286.32|1287.35|1279.98|600
1732793700000|2024-11-28 11:35:00|1288.39|1281.02|1288.79|1281.42|1290.94|1283.57|1286.44|1279.07|642
1732794000000|2024-11-28 11:40:00|1288.74|1281.37|1291.94|1284.57|1296.59|1289.22|1288.59|1281.22|588
1732794300000|2024-11-28 11:45:00|1291.89|1284.52|1300.44|1293.07|1301.64|1294.27|1291.09|1283.72|647
1732794600000|2024-11-28 11:50:00|1300.34|1292.97|1298.14|1290.77|1300.34|1292.97|1295.99|1288.62|615
1732794900000|2024-11-28 11:55:00|1298.09|1290.72|1288.59|1281.22|1302.04|1294.67|1287.59|1280.22|501
1732795200000|2024-11-28 12:00:00|1288.69|1281.32|1288.54|1281.17|1292.94|1285.57|1285.69|1278.32|562
1732795500000|2024-11-28 12:05:00|1288.69|1281.32|1295.14|1287.77|1295.69|1288.32|1286.74|1279.37|508
1732795800000|2024-11-28 12:10:00|1295.09|1287.72|1293.44|1286.07|1297.99|1290.62|1292.54|1285.17|436
1732796100000|2024-11-28 12:15:00|1293.64|1286.27|1290.29|1282.92|1296.04|1288.67|1289.29|1281.92|503
1732796400000|2024-11-28 12:20:00|1290.34|1282.97|1305.44|1298.07|1305.44|1298.07|1287.74|1280.37|492
1732796700000|2024-11-28 12:25:00|1305.74|1298.37|1305.94|1298.57|1308.59|1301.22|1301.58|1294.21|593
1732797000000|2024-11-28 12:30:00|1305.99|1298.62|1307.44|1300.07|1311.34|1303.97|1303.19|1295.82|687
1732797300000|2024-11-28 12:35:00|1307.39|1300.02|1296.24|1288.87|1308.09|1300.72|1296.19|1288.82|596
1732797600000|2024-11-28 12:40:00|1296.29|1288.92|1299.39|1292.02|1300.34|1292.97|1294.14|1286.77|520
1732797900000|2024-11-28 12:45:00|1299.44|1292.07|1297.89|1290.52|1302.69|1295.32|1294.54|1287.17|670
1732798200000|2024-11-28 12:50:00|1297.9|1290.53|1299.24|1291.87|1300.49|1293.12|1294.09|1286.72|536
1732798500000|2024-11-28 12:55:00|1299.19|1291.82|1296.84|1289.47|1299.44|1292.07|1296.04|1288.67|397
1732798800000|2024-11-28 13:00:00|1296.99|1289.62|1290.51|1283.14|1298.14|1290.77|1290.44|1283.07|541
1732799100000|2024-11-28 13:05:00|1290.56|1283.19|1297.39|1290.02|1298.79|1291.42|1287.6|1280.23|544
1732799400000|2024-11-28 13:10:00|1297.29|1289.92|1293.94|1286.57|1297.54|1290.17|1291.89|1284.52|551
1732799700000|2024-11-28 13:15:00|1293.99|1286.62|1299.14|1291.77|1299.29|1291.92|1293.04|1285.67|621
1732800000000|2024-11-28 13:20:00|1299.04|1291.67|1297.69|1290.32|1299.54|1292.17|1294.27|1286.9|449
1732800300000|2024-11-28 13:25:00|1297.49|1290.12|1291.44|1284.07|1297.94|1290.57|1291.39|1284.02|480
1732800600000|2024-11-28 13:30:00|1291.49|1284.12|1285.09|1277.72|1292.74|1285.37|1284.39|1277.02|615
1732800900000|2024-11-28 13:35:00|1285.04|1277.67|1284.04|1276.67|1285.29|1277.92|1280.5|1273.13|565
1732801200000|2024-11-28 13:40:00|1283.94|1276.57|1285.49|1278.12|1287.74|1280.37|1283.64|1276.27|475
1732801500000|2024-11-28 13:45:00|1285.54|1278.17|1275.74|1268.37|1285.64|1278.27|1270.09|1262.72|577
1732801800000|2024-11-28 13:50:00|1275.59|1268.22|1269.09|1261.72|1276.69|1269.32|1269.09|1261.72|590
1732802100000|2024-11-28 13:55:00|1269.14|1261.77|1272.14|1264.77|1273.49|1266.12|1269.04|1261.67|518
1732802400000|2024-11-28 14:00:00|1272.09|1264.72|1280.79|1273.42|1280.84|1273.47|1271.84|1264.47|640
1732802700000|2024-11-28 14:05:00|1280.74|1273.37|1280.99|1273.62|1284.34|1276.97|1279.14|1271.77|556
1732803000000|2024-11-28 14:10:00|1280.89|1273.52|1273.99|1266.62|1281.69|1274.32|1273.19|1265.82|632
1732803300000|2024-11-28 14:15:00|1273.89|1266.52|1274.94|1267.57|1278.29|1270.92|1273.24|1265.87|649
1732803600000|2024-11-28 14:20:00|1274.99|1267.62|1274.84|1267.47|1278.79|1271.42|1270.59|1263.22|687
1732803900000|2024-11-28 14:25:00|1274.79|1267.42|1275.49|1268.12|1277.19|1269.82|1270.99|1263.62|599
1732804200000|2024-11-28 14:30:00|1275.64|1268.27|1283.09|1275.72|1285.29|1277.92|1271.39|1264.02|675
1732804500000|2024-11-28 14:35:00|1282.99|1275.62|1282.09|1274.72|1288.84|1281.47|1279.89|1272.52|624
1732804800000|2024-11-28 14:40:00|1282.04|1274.67|1276.89|1269.52|1282.94|1275.57|1276.79|1269.42|473
1732805100000|2024-11-28 14:45:00|1276.79|1269.42|1283.14|1275.77|1283.94|1276.57|1276.74|1269.37|558
1732805400000|2024-11-28 14:50:00|1283.09|1275.72|1280.49|1273.12|1285.69|1278.32|1279.04|1271.67|479
1732805700000|2024-11-28 14:55:00|1280.54|1273.17|1277.69|1270.32|1280.79|1273.42|1276.74|1269.37|402
1732806000000|2024-11-28 15:00:00|1277.74|1270.37|1277.54|1270.17|1280.99|1273.62|1275.89|1268.52|533
1732806300000|2024-11-28 15:05:00|1277.59|1270.22|1273.99|1266.62|1278.19|1270.82|1273.79|1266.42|533
1732806600000|2024-11-28 15:10:00|1273.89|1266.52|1273.84|1266.47|1276.89|1269.52|1273.59|1266.22|546
1732806900000|2024-11-28 15:15:00|1273.74|1266.37|1265.94|1258.57|1274.64|1267.27|1265.94|1258.57|579
1732807200000|2024-11-28 15:20:00|1265.89|1258.52|1264.64|1257.27|1267.29|1259.92|1260.34|1252.97|626
1732807500000|2024-11-28 15:25:00|1264.99|1257.62|1270.99|1263.62|1272.04|1264.67|1263.69|1256.32|600
1732807800000|2024-11-28 15:30:00|1271.04|1263.67|1264.99|1257.62|1271.74|1264.37|1264.74|1257.37|683
1732808100000|2024-11-28 15:35:00|1264.79|1257.42|1268.04|1260.67|1269.91|1262.54|1263.39|1256.02|772
1732808400000|2024-11-28 15:40:00|1267.99|1260.62|1265.79|1258.42|1269.69|1262.32|1262.54|1255.17|771
1732808700000|2024-11-28 15:45:00|1265.89|1258.52|1263.84|1256.47|1267.64|1260.27|1261.74|1254.37|703
1732809000000|2024-11-28 15:50:00|1263.94|1256.57|1263.04|1255.67|1267.15|1259.78|1263.04|1255.67|654
1732809300000|2024-11-28 15:55:00|1263.24|1255.87|1263.35|1255.98|1264.17|1256.8|1260.44|1253.07|589
1732809600000|2024-11-28 16:00:00|1263.3|1255.93|1268.84|1261.47|1271.04|1263.67|1262.04|1254.67|629
1732809900000|2024-11-28 16:05:00|1268.74|1261.37|1267.83|1260.46|1269.84|1262.47|1265.69|1258.32|565
1732810200000|2024-11-28 16:10:00|1267.94|1260.57|1266.44|1259.07|1268.34|1260.97|1264.64|1257.27|512
1732810500000|2024-11-28 16:15:00|1266.64|1259.27|1265.94|1258.57|1266.74|1259.37|1258.99|1251.62|509
1732810800000|2024-11-28 16:20:00|1265.99|1258.62|1260.89|1253.52|1270.69|1263.32|1260.59|1253.22|440
1732811100000|2024-11-28 16:25:00|1260.84|1253.47|1257.79|1250.42|1261.54|1254.17|1255.39|1248.02|498
1732811400000|2024-11-28 16:30:00|1257.84|1250.47|1259.79|1252.42|1262.04|1254.67|1256.79|1249.42|546
1732811700000|2024-11-28 16:35:00|1260.04|1252.67|1260.49|1253.12|1261.34|1253.97|1255.19|1247.82|554
1732812000000|2024-11-28 16:40:00|1260.34|1252.97|1262.39|1255.02|1263.84|1256.47|1257.74|1250.37|505
1732812300000|2024-11-28 16:45:00|1262.34|1254.97|1258.79|1251.42|1264.84|1257.47|1258.14|1250.77|407
1732812600000|2024-11-28 16:50:00|1258.84|1251.47|1259.44|1252.07|1259.54|1252.17|1255.84|1248.47|527
1732812900000|2024-11-28 16:55:00|1259.34|1251.97|1258.19|1250.82|1260.49|1253.12|1257.64|1250.27|365
1732813200000|2024-11-28 17:00:00|1258.29|1250.92|1263.29|1255.92|1263.54|1256.17|1258.29|1250.92|435
1732813500000|2024-11-28 17:05:00|1263.39|1256.02|1262.43|1255.06|1266.69|1259.32|1261.59|1254.22|353
1732813800000|2024-11-28 17:10:00|1262.34|1254.97|1258.14|1250.77|1262.43|1255.06|1257.79|1250.42|336
1732814100000|2024-11-28 17:15:00|1258.09|1250.72|1260.19|1252.82|1260.99|1253.62|1257.89|1250.52|354
1732814400000|2024-11-28 17:20:00|1260.24|1252.87|1263.24|1255.87|1263.79|1256.42|1257.84|1250.47|358
1732814700000|2024-11-28 17:25:00|1263.29|1255.92|1265.45|1258.08|1267.59|1260.22|1263.24|1255.87|247
1732815000000|2024-11-28 17:30:00|1265.59|1258.22|1268.64|1261.27|1271.14|1263.77|1264.79|1257.42|368
1732815300000|2024-11-28 17:35:00|1268.44|1261.07|1261.94|1254.57|1268.44|1261.07|1260.49|1253.12|398
1732815600000|2024-11-28 17:40:00|1262.04|1254.67|1258.44|1251.07|1262.14|1254.77|1258.39|1251.02|386
1732815900000|2024-11-28 17:45:00|1258.49|1251.12|1255.94|1248.57|1261.34|1253.97|1254.84|1247.47|339
1732816200000|2024-11-28 17:50:00|1256.04|1248.67|1256.04|1248.67|1257.39|1250.02|1255.64|1248.27|272
1732816500000|2024-11-28 17:55:00|1255.94|1248.57|1252.79|1245.42|1255.94|1248.57|1251.94|1244.57|230
1732816800000|2024-11-28 18:00:00|1252.84|1245.47|1252.79|1245.42|1254.14|1246.77|1250.59|1243.22|337
1732817100000|2024-11-28 18:05:00|1252.84|1245.47|1257.69|1250.32|1257.89|1250.52|1251.79|1244.42|268
1732817400000|2024-11-28 18:10:00|1257.59|1250.22|1259.09|1251.72|1259.14|1251.77|1255.19|1247.82|344
1732817700000|2024-11-28 18:15:00|1259.14|1251.77|1258.19|1250.82|1260.19|1252.82|1256.59|1249.22|355
1732818000000|2024-11-28 18:20:00|1258.14|1250.77|1258.24|1250.87|1258.84|1251.47|1254.39|1247.02|363
1732818300000|2024-11-28 18:25:00|1258.29|1250.92|1259.04|1251.67|1259.99|1252.62|1256.83|1249.46|309
1732818600000|2024-11-28 18:30:00|1258.99|1251.62|1256.49|1249.12|1259.24|1251.87|1252.74|1245.37|356
1732818900000|2024-11-28 18:35:00|1256.64|1249.27|1256.14|1248.77|1257.94|1250.57|1254.99|1247.62|313
1732819200000|2024-11-28 18:40:00|1256.09|1248.72|1256.14|1248.77|1258.24|1250.87|1254.94|1247.57|306
1732819500000|2024-11-28 18:45:00|1255.99|1248.62|1256.69|1249.32|1257.39|1250.02|1254.84|1247.47|333
1732819800000|2024-11-28 18:50:00|1256.79|1249.42|1255.64|1248.27|1257.64|1250.27|1255.59|1248.22|317
1732820100000|2024-11-28 18:55:00|1255.62|1248.25|1256.84|1249.47|1258.99|1251.62|1255.62|1248.25|145
1732820400000|2024-11-28 19:00:00|1256.94|1249.57|1257.34|1249.97|1259.14|1251.77|1253.54|1246.17|295
1732820700000|2024-11-28 19:05:00|1257.39|1250.02|1256.29|1248.92|1259.39|1252.02|1255.54|1248.17|371
1732821000000|2024-11-28 19:10:00|1256.34|1248.97|1258.64|1251.27|1260.94|1253.57|1256.09|1248.72|362
1732821300000|2024-11-28 19:15:00|1258.69|1251.32|1264.69|1257.32|1269.64|1262.27|1258.69|1251.32|394
1732821600000|2024-11-28 19:20:00|1264.61|1257.24|1261.14|1253.77|1264.69|1257.32|1258.99|1251.62|386
1732821900000|2024-11-28 19:25:00|1261.09|1253.72|1264.94|1257.57|1265.39|1258.02|1260.69|1253.32|327
1732822200000|2024-11-28 19:30:00|1264.99|1257.62|1264.14|1256.77|1266.19|1258.82|1261.44|1254.07|405
1732822500000|2024-11-28 19:35:00|1264.19|1256.82|1265.84|1258.47|1267.64|1260.27|1263.47|1256.1|419
1732822800000|2024-11-28 19:40:00|1265.55|1258.18|1266.44|1259.07|1267.34|1259.97|1263.59|1256.22|299
1732823100000|2024-11-28 19:45:00|1266.29|1258.92|1265.49|1258.12|1266.94|1259.57|1264.49|1257.12|480
1732823400000|2024-11-28 19:50:00|1265.54|1258.17|1265.44|1258.07|1266.34|1258.97|1263.59|1256.22|472
1732823700000|2024-11-28 19:55:00|1265.39|1258.02|1270.04|1262.67|1270.04|1262.67|1263.79|1256.42|173
1732824000000|2024-11-28 20:00:00|1270.44|1263.07|1269.82|1262.45|1274.34|1266.97|1269.49|1262.12|397
1732824300000|2024-11-28 20:05:00|1269.69|1262.32|1273.94|1266.57|1274.19|1266.82|1268.39|1261.02|419
1732824600000|2024-11-28 20:10:00|1273.84|1266.47|1273.74|1266.37|1274.29|1266.92|1271.59|1264.22|350
1732824900000|2024-11-28 20:15:00|1273.79|1266.42|1265.54|1258.17|1273.79|1266.42|1265.54|1258.17|384
1732825200000|2024-11-28 20:20:00|1265.59|1258.22|1269.19|1261.82|1271.44|1264.07|1264.19|1256.82|368
1732825500000|2024-11-28 20:25:00|1269.24|1261.87|1269.64|1262.27|1271.34|1263.97|1268.09|1260.72|331
1732825800000|2024-11-28 20:30:00|1269.84|1262.47|1270.24|1262.87|1272.39|1265.02|1267.39|1260.02|367
1732826100000|2024-11-28 20:35:00|1270.04|1262.67|1269.34|1261.97|1272.94|1265.57|1267.59|1260.22|400
1732826400000|2024-11-28 20:40:00|1269.24|1261.87|1270.74|1263.37|1272.59|1265.22|1267.49|1260.12|542
1732826700000|2024-11-28 20:45:00|1270.64|1263.27|1269.64|1262.27|1273.69|1266.32|1269.64|1262.27|514
1732827000000|2024-11-28 20:50:00|1269.62|1262.25|1265.97|1258.6|1269.62|1262.25|1265.34|1257.97|457
1732827300000|2024-11-28 20:55:00|1265.94|1258.57|1267.29|1259.92|1267.33|1259.96|1264.84|1257.47|423
1732827600000|2024-11-28 21:00:00|1267.39|1260.02|1274.1|1266.73|1274.1|1266.73|1267.29|1259.92|500
1732827900000|2024-11-28 21:05:00|1274.05|1266.68|1280.49|1273.12|1280.79|1273.42|1272.59|1265.22|475
1732828200000|2024-11-28 21:10:00|1280.43|1273.06|1278.88|1271.51|1283.24|1275.87|1278.44|1271.07|431
1732828500000|2024-11-28 21:15:00|1279.03|1271.66|1280.34|1272.97|1281.89|1274.52|1278.24|1270.87|412
1732828800000|2024-11-28 21:20:00|1280.39|1273.02|1282.84|1275.47|1285.24|1277.87|1279.04|1271.67|389
1732829100000|2024-11-28 21:25:00|1282.74|1275.37|1277.39|1270.02|1283.39|1276.02|1276.44|1269.07|361
1732829400000|2024-11-28 21:30:00|1277.34|1269.97|1272.32|1264.95|1278.82|1271.45|1272.29|1264.92|465
1732829700000|2024-11-28 21:35:00|1272.29|1264.92|1277.29|1269.92|1277.29|1269.92|1271.89|1264.52|465
1732830000000|2024-11-28 21:40:00|1277.25|1269.88|1273.04|1265.67|1277.94|1270.57|1272.74|1265.37|306
1732830300000|2024-11-28 21:45:00|1273.14|1265.77|1272.24|1264.87|1274.59|1267.22|1271.19|1263.82|376
1732830600000|2024-11-28 21:50:00|1271.99|1264.62|1267.14|1259.77|1272.04|1264.67|1267.04|1259.67|251
1732830900000|2024-11-28 21:55:00|1267.34|1259.97|1269.14|1261.77|1269.17|1261.8|1266.03|1258.66|213
1732831200000|2024-11-28 22:00:00|1268.89|1261.52|1272.22|1264.85|1272.22|1264.85|1268.89|1261.52|487
1732831500000|2024-11-28 22:05:00|1272.25|1264.88|1272.62|1265.25|1273.67|1266.3|1269.15|1261.78|418
1732831800000|2024-11-28 22:10:00|1272.54|1265.17|1281.8|1274.43|1281.92|1274.55|1272.22|1264.85|333
1732832100000|2024-11-28 22:15:00|1281.84|1274.47|1290.61|1283.24|1290.68|1283.31|1281.18|1273.81|522
1732832400000|2024-11-28 22:20:00|1290.65|1283.28|1291.75|1284.38|1293.55|1286.18|1290.21|1282.84|501
1732832700000|2024-11-28 22:25:00|1291.81|1284.44|1294.58|1287.21|1294.61|1287.24|1289.81|1282.44|422
1732833000000|2024-11-28 22:30:00|1294.45|1287.08|1293.53|1286.16|1294.88|1287.51|1289.89|1282.52|430
1732833300000|2024-11-28 22:35:00|1293.49|1286.12|1288.65|1281.28|1293.49|1286.12|1288.18|1280.81|471
1732833600000|2024-11-28 22:40:00|1288.57|1281.2|1288.67|1281.3|1289.47|1282.1|1287.94|1280.57|190
1732833900000|2024-11-28 22:45:00|1288.59|1281.22|1287.93|1280.56|1288.68|1281.31|1285.52|1278.15|200
1732834200000|2024-11-28 22:50:00|1287.9|1280.53|1290.42|1283.05|1291.17|1283.8|1287.85|1280.48|215
1732834500000|2024-11-28 22:55:00|1290.6|1283.23|1291.24|1283.87|1291.59|1284.22|1288.84|1281.47|409
1732834800000|2024-11-28 23:00:00|1291.09|1283.72|1286.19|1278.82|1293.89|1286.52|1285.11|1277.74|326
1732835100000|2024-11-28 23:05:00|1286.04|1278.67|1280.54|1273.17|1286.59|1279.22|1278.69|1271.32|280
1732835400000|2024-11-28 23:10:00|1280.59|1273.22|1284.94|1277.57|1284.94|1277.57|1278.09|1270.72|327
1732835700000|2024-11-28 23:15:00|1284.89|1277.52|1283.54|1276.17|1285.59|1278.22|1281.24|1273.87|467
1732836000000|2024-11-28 23:20:00|1283.44|1276.07|1281.19|1273.82|1284.99|1277.62|1278.94|1271.57|524
1732836300000|2024-11-28 23:25:00|1281.24|1273.87|1277.07|1269.7|1281.79|1274.42|1277.07|1269.7|447
1732836600000|2024-11-28 23:30:00|1276.84|1269.47|1283.59|1276.22|1285.39|1278.02|1276.69|1269.32|522
1732836900000|2024-11-28 23:35:00|1283.39|1276.02|1280.39|1273.02|1285.09|1277.72|1280.18|1272.81|311
1732837200000|2024-11-28 23:40:00|1280.44|1273.07|1276.89|1269.52|1280.64|1273.27|1276.34|1268.97|180
1732837500000|2024-11-28 23:45:00|1276.74|1269.37|1284.04|1276.67|1284.04|1276.67|1274.86|1267.49|285
1732837800000|2024-11-28 23:50:00|1284.09|1276.72|1283.04|1275.67|1284.24|1276.87|1281.04|1273.67|263
1732838100000|2024-11-28 23:55:00|1282.99|1275.62|1279.84|1272.47|1282.99|1275.62|1279.66|1272.29|275
1732838400000|2024-11-29 00:00:00|1280.14|1272.77|1291.29|1283.92|1291.64|1284.27|1280.09|1272.72|340
1732838700000|2024-11-29 00:05:00|1291.14|1283.77|1277.99|1270.62|1291.14|1283.77|1277.58|1270.21|541
1732839000000|2024-11-29 00:10:00|1277.94|1270.57|1278.49|1271.12|1281.44|1274.07|1276.09|1268.72|544
1732839300000|2024-11-29 00:15:00|1278.54|1271.17|1274.89|1267.52|1282.19|1274.82|1274.89|1267.52|492
1732839600000|2024-11-29 00:20:00|1274.79|1267.42|1275.69|1268.32|1279.19|1271.82|1271.99|1264.62|514
1732839900000|2024-11-29 00:25:00|1275.24|1267.87|1271.89|1264.52|1275.24|1267.87|1271.49|1264.12|141
1732840200000|2024-11-29 00:30:00|1270.09|1262.72|1277.14|1269.77|1278.09|1270.72|1267.54|1260.17|257
1732840500000|2024-11-29 00:35:00|1277.09|1269.72|1278.14|1270.77|1280.69|1273.32|1275.24|1267.87|487
1732840800000|2024-11-29 00:40:00|1278.19|1270.82|1272.94|1265.57|1278.99|1271.62|1272.44|1265.07|527
1732841100000|2024-11-29 00:45:00|1272.99|1265.62|1271.08|1263.71|1274.99|1267.62|1271.08|1263.71|605
1732841400000|2024-11-29 00:50:00|1270.99|1263.62|1271.59|1264.22|1271.99|1264.62|1262.34|1254.97|510
1732841700000|2024-11-29 00:55:00|1271.49|1264.12|1276.01|1268.64|1278.19|1270.82|1271.44|1264.07|465
1732842000000|2024-11-29 01:00:00|1276.06|1268.69|1277.04|1269.67|1280.49|1273.12|1274.49|1267.12|576
1732842300000|2024-11-29 01:05:00|1277.14|1269.77|1275.94|1268.57|1281.84|1274.47|1275.94|1268.57|524
1732842600000|2024-11-29 01:10:00|1276.09|1268.72|1271.69|1264.32|1276.99|1269.62|1271.4|1264.03|223
1732842900000|2024-11-29 01:15:00|1270.09|1262.72|1268.14|1260.77|1270.09|1262.72|1267.79|1260.42|13
1732843200000|2024-11-29 01:20:00|1268.09|1260.72|1261.84|1254.47|1268.49|1261.12|1261.04|1253.67|387
1732843500000|2024-11-29 01:25:00|1261.94|1254.57|1260.84|1253.47|1263.64|1256.27|1259.59|1252.22|367
1732843800000|2024-11-29 01:30:00|1260.79|1253.42|1257.64|1250.27|1261.09|1253.72|1255.99|1248.62|421
1732844100000|2024-11-29 01:35:00|1257.59|1250.22|1253.34|1245.97|1257.74|1250.37|1252.87|1245.5|383
1732844400000|2024-11-29 01:40:00|1253.39|1246.02|1255.79|1248.42|1257.14|1249.77|1252.84|1245.47|177
1732844700000|2024-11-29 01:45:00|1255.74|1248.37|1257.29|1249.92|1258.84|1251.47|1255.59|1248.22|288
1732845000000|2024-11-29 01:50:00|1257.14|1249.77|1260.79|1253.42|1261.49|1254.12|1254.82|1247.45|308
1732845300000|2024-11-29 01:55:00|1260.84|1253.47|1263.39|1256.02|1264.54|1257.17|1260.84|1253.47|207
1732845600000|2024-11-29 02:00:00|1263.34|1255.97|1270.24|1262.87|1270.34|1262.97|1263.29|1255.92|250
1732845900000|2024-11-29 02:05:00|1270.19|1262.82|1269.44|1262.07|1271.14|1263.77|1267.04|1259.67|393
1732846200000|2024-11-29 02:10:00|1269.64|1262.27|1271.94|1264.57|1278.49|1271.12|1269.64|1262.27|431
1732846500000|2024-11-29 02:15:00|1271.99|1264.62|1267.74|1260.37|1273.39|1266.02|1266.59|1259.22|531
1732846800000|2024-11-29 02:20:00|1267.59|1260.22|1266.34|1258.97|1270.09|1262.72|1265.64|1258.27|576
1732847100000|2024-11-29 02:25:00|1266.39|1259.02|1275.84|1268.47|1275.89|1268.52|1266.39|1259.02|399
1732847400000|2024-11-29 02:30:00|1275.19|1267.82|1275.09|1267.72|1278.29|1270.92|1273.74|1266.37|446
1732847700000|2024-11-29 02:35:00|1275.24|1267.87|1277.74|1270.37|1277.94|1270.57|1272.99|1265.62|492
1732848000000|2024-11-29 02:40:00|1277.79|1270.42|1270.49|1263.12|1279.74|1272.37|1268.79|1261.42|417
1732848300000|2024-11-29 02:45:00|1270.44|1263.07|1276.09|1268.72|1276.09|1268.72|1270.04|1262.67|381
1732848600000|2024-11-29 02:50:00|1276.04|1268.67|1272.09|1264.72|1277.54|1270.17|1270.29|1262.92|406
1732848900000|2024-11-29 02:55:00|1272.19|1264.82|1273.39|1266.02|1273.64|1266.27|1269.24|1261.87|442
1732849200000|2024-11-29 03:00:00|1273.59|1266.22|1274.44|1267.07|1276.59|1269.22|1271.85|1264.48|581
1732849500000|2024-11-29 03:05:00|1274.49|1267.12|1273.04|1265.67|1275.84|1268.47|1272.84|1265.47|450
1732849800000|2024-11-29 03:10:00|1273.34|1265.97|1270.99|1263.62|1273.64|1266.27|1268.38|1261.01|323
1732850100000|2024-11-29 03:15:00|1270.89|1263.52|1267.24|1259.87|1270.99|1263.62|1265.84|1258.47|293
1732850400000|2024-11-29 03:20:00|1267.34|1259.97|1265.49|1258.12|1268.14|1260.77|1265.24|1257.87|295
1732850700000|2024-11-29 03:25:00|1265.44|1258.07|1265.99|1258.62|1267.39|1260.02|1265.44|1258.07|247
1732851000000|2024-11-29 03:30:00|1266.34|1258.97|1267.84|1260.47|1267.84|1260.47|1265.84|1258.47|275
1732851300000|2024-11-29 03:35:00|1267.74|1260.37|1268.19|1260.82|1269.04|1261.67|1266.59|1259.22|224
1732851600000|2024-11-29 03:40:00|1268.24|1260.87|1269.24|1261.87|1269.64|1262.27|1267.04|1259.67|248
1732851900000|2024-11-29 03:45:00|1268.69|1261.32|1265.59|1258.22|1269.99|1262.62|1265.44|1258.07|246
1732852200000|2024-11-29 03:50:00|1265.7|1258.33|1263.84|1256.47|1266.44|1259.07|1263.66|1256.29|242
1732852500000|2024-11-29 03:55:00|1263.79|1256.42|1262.84|1255.47|1264.84|1257.47|1262.59|1255.22|284
1732852800000|2024-11-29 04:00:00|1263.09|1255.72|1264.94|1257.57|1267.04|1259.67|1261.59|1254.22|355
1732853100000|2024-11-29 04:05:00|1264.91|1257.54|1263.44|1256.07|1266.64|1259.27|1263.04|1255.67|367
1732853400000|2024-11-29 04:10:00|1263.59|1256.22|1261.55|1254.18|1264.99|1257.62|1260.94|1253.57|328
1732853700000|2024-11-29 04:15:00|1261.59|1254.22|1262.89|1255.52|1263.14|1255.77|1260.19|1252.82|253
1732854000000|2024-11-29 04:20:00|1262.74|1255.37|1260.34|1252.97|1262.74|1255.37|1259.99|1252.62|304
1732854300000|2024-11-29 04:25:00|1260.14|1252.77|1260.09|1252.72|1260.79|1253.42|1258.99|1251.62|287
1732854600000|2024-11-29 04:30:00|1260.04|1252.67|1257.75|1250.38|1260.34|1252.97|1255.29|1247.92|334
1732854900000|2024-11-29 04:35:00|1257.95|1250.58|1256.99|1249.62|1257.99|1250.62|1255.09|1247.72|261
1732855200000|2024-11-29 04:40:00|1257.04|1249.67|1257.24|1249.87|1257.84|1250.47|1255.54|1248.17|227
1732855500000|2024-11-29 04:45:00|1257.14|1249.77|1261.24|1253.87|1261.64|1254.27|1256.24|1248.87|332
1732855800000|2024-11-29 04:50:00|1261.34|1253.97|1263.94|1256.57|1265.49|1258.12|1261.34|1253.97|180
1732856100000|2024-11-29 04:55:00|1263.84|1256.47|1260.59|1253.22|1264.04|1256.67|1259.79|1252.42|279
1732856400000|2024-11-29 05:00:00|1260.54|1253.17|1262.64|1255.27|1263.09|1255.72|1259.14|1251.77|305
1732856700000|2024-11-29 05:05:00|1262.59|1255.22|1264.04|1256.67|1264.64|1257.27|1261.39|1254.02|275
1732857000000|2024-11-29 05:10:00|1263.94|1256.57|1264.74|1257.37|1265.09|1257.72|1263.59|1256.22|190
1732857300000|2024-11-29 05:15:00|1263.84|1256.47|1261.84|1254.47|1263.84|1256.47|1259.79|1252.42|79
1732857600000|2024-11-29 05:20:00|1261.64|1254.27|1261.69|1254.32|1264.14|1256.77|1261.29|1253.92|259
1732857900000|2024-11-29 05:25:00|1261.84|1254.47|1261.99|1254.62|1262.89|1255.52|1260.74|1253.37|269
1732858200000|2024-11-29 05:30:00|1261.84|1254.47|1256.24|1248.87|1261.84|1254.47|1256.17|1248.8|242
1732858500000|2024-11-29 05:35:00|1256.34|1248.97|1258.54|1251.17|1259.09|1251.72|1256.09|1248.72|265
1732858800000|2024-11-29 05:40:00|1258.84|1251.47|1257.94|1250.57|1259.34|1251.97|1256.84|1249.47|242
1732859100000|2024-11-29 05:45:00|1257.84|1250.47|1254.34|1246.97|1258.24|1250.87|1253.34|1245.97|192
1732859400000|2024-11-29 05:50:00|1254.29|1246.92|1251.24|1243.87|1255.04|1247.67|1251.17|1243.8|203
1732859700000|2024-11-29 05:55:00|1251.14|1243.77|1250.89|1243.52|1251.79|1244.42|1248.93|1241.56|175
1732860000000|2024-11-29 06:00:00|1250.79|1243.42|1255.64|1248.27|1255.64|1248.27|1250.69|1243.32|194
1732860300000|2024-11-29 06:05:00|1255.69|1248.32|1258.64|1251.27|1260.49|1253.12|1254.39|1247.02|283
1732860600000|2024-11-29 06:10:00|1258.54|1251.17|1253.54|1246.17|1258.89|1251.52|1253.49|1246.12|217
1732860900000|2024-11-29 06:15:00|1253.59|1246.22|1255.79|1248.42|1257.39|1250.02|1251.99|1244.62|413
1732861200000|2024-11-29 06:20:00|1255.69|1248.32|1258.69|1251.32|1259.59|1252.22|1255.49|1248.12|400
1732861500000|2024-11-29 06:25:00|1258.79|1251.42|1260.24|1252.87|1260.64|1253.27|1258.79|1251.42|249
1732861800000|2024-11-29 06:30:00|1260.29|1252.92|1258.94|1251.57|1261.44|1254.07|1258.19|1250.82|344
1732862100000|2024-11-29 06:35:00|1258.89|1251.52|1259.29|1251.92|1260.34|1252.97|1256.94|1249.57|319
1732862400000|2024-11-29 06:40:00|1259.34|1251.97|1259.14|1251.77|1261.79|1254.42|1258.54|1251.17|331
1732862700000|2024-11-29 06:45:00|1258.99|1251.62|1255.08|1247.71|1260.19|1252.82|1255.04|1247.67|323
1732863000000|2024-11-29 06:50:00|1255.04|1247.67|1252.44|1245.07|1255.04|1247.67|1251.99|1244.62|350
1732863300000|2024-11-29 06:55:00|1252.34|1244.97|1250.84|1243.47|1252.79|1245.42|1250.64|1243.27|260
1732863600000|2024-11-29 07:00:00|1250.64|1243.27|1247.54|1240.17|1252.04|1244.67|1246.19|1238.82|288
1732863900000|2024-11-29 07:05:00|1247.44|1240.07|1249.99|1242.62|1250.29|1242.92|1246.84|1239.47|359
1732864200000|2024-11-29 07:10:00|1249.94|1242.57|1246.19|1238.82|1250.09|1242.72|1245.74|1238.37|288
1732864500000|2024-11-29 07:15:00|1246.09|1238.72|1236.39|1229.02|1246.14|1238.77|1236.39|1229.02|387
1732864800000|2024-11-29 07:20:00|1236.25|1228.88|1239.69|1232.32|1239.69|1232.32|1235.41|1228.04|462
1732865100000|2024-11-29 07:25:00|1239.74|1232.37|1240.69|1233.32|1241.69|1234.32|1239.04|1231.67|349
1732865400000|2024-11-29 07:30:00|1240.74|1233.37|1245.39|1238.02|1245.49|1238.12|1240.14|1232.77|386
1732865700000|2024-11-29 07:35:00|1245.29|1237.92|1240.44|1233.07|1245.54|1238.17|1240.14|1232.77|321
1732866000000|2024-11-29 07:40:00|1240.29|1232.92|1242.09|1234.72|1243.94|1236.57|1239.64|1232.27|321
1732866300000|2024-11-29 07:45:00|1242.14|1234.77|1242.14|1234.77|1242.39|1235.02|1240.74|1233.37|247
1732866600000|2024-11-29 07:50:00|1242.44|1235.07|1243.04|1235.67|1243.19|1235.82|1242.44|1235.07|19
1732866900000|2024-11-29 07:55:00|1242.94|1235.57|1245.94|1238.57|1246.89|1239.52|1242.39|1235.02|314
1732867200000|2024-11-29 08:00:00|1245.99|1238.62|1252.74|1245.37|1254.44|1247.07|1244.89|1237.52|322
1732867500000|2024-11-29 08:05:00|1252.84|1245.47|1258.74|1251.37|1258.74|1251.37|1252.84|1245.47|295
1732867800000|2024-11-29 08:10:00|1258.69|1251.32|1259.49|1252.12|1262.14|1254.77|1256.99|1249.62|285
1732868100000|2024-11-29 08:15:00|1259.69|1252.32|1261.74|1254.37|1262.84|1255.47|1259.29|1251.92|323
1732868400000|2024-11-29 08:20:00|1261.59|1254.22|1264.19|1256.82|1264.24|1256.87|1261.34|1253.97|320
1732868700000|2024-11-29 08:25:00|1264.04|1256.67|1266.09|1258.72|1266.09|1258.72|1262.19|1254.82|277
1732869000000|2024-11-29 08:30:00|1266.14|1258.77|1264.74|1257.37|1267.74|1260.37|1263.54|1256.17|411
1732869300000|2024-11-29 08:35:00|1264.64|1257.27|1267.24|1259.87|1267.24|1259.87|1263.84|1256.47|381
1732869600000|2024-11-29 08:40:00|1267.14|1259.77|1265.34|1257.97|1267.84|1260.47|1264.24|1256.87|330
1732869900000|2024-11-29 08:45:00|1265.24|1257.87|1264.44|1257.07|1266.39|1259.02|1264.09|1256.72|345
1732870200000|2024-11-29 08:50:00|1264.19|1256.82|1267.74|1260.37|1268.69|1261.32|1263.09|1255.72|302
1732870500000|2024-11-29 08:55:00|1267.79|1260.42|1269.19|1261.82|1269.74|1262.37|1266.34|1258.97|343
1732870800000|2024-11-29 09:00:00|1269.09|1261.72|1266.64|1259.27|1269.54|1262.17|1266.14|1258.77|327
1732871100000|2024-11-29 09:05:00|1266.69|1259.32|1268.34|1260.97|1269.04|1261.67|1266.14|1258.77|231
1732871400000|2024-11-29 09:10:00|1268.29|1260.92|1268.69|1261.32|1269.14|1261.77|1266.49|1259.12|254
1732871700000|2024-11-29 09:15:00|1268.79|1261.42|1271.94|1264.57|1272.74|1265.37|1268.79|1261.42|327
1732872000000|2024-11-29 09:20:00|1271.89|1264.52|1269.64|1262.27|1271.99|1264.62|1268.14|1260.77|353
1732872300000|2024-11-29 09:25:00|1269.59|1262.22|1267.59|1260.22|1269.84|1262.47|1267.55|1260.18|259
1732872600000|2024-11-29 09:30:00|1267.49|1260.12|1272.64|1265.27|1272.74|1265.37|1267.49|1260.12|364
1732872900000|2024-11-29 09:35:00|1272.54|1265.17|1272.59|1265.22|1272.74|1265.37|1269.74|1262.37|285
1732873200000|2024-11-29 09:40:00|1272.54|1265.17|1272.59|1265.22|1273.24|1265.87|1270.79|1263.42|209
1732873500000|2024-11-29 09:45:00|1272.09|1264.72|1274.44|1267.07|1274.94|1267.57|1271.54|1264.17|168
1732873800000|2024-11-29 09:50:00|1274.39|1267.02|1271.89|1264.52|1274.84|1267.47|1271.39|1264.02|348
1732874100000|2024-11-29 09:55:00|1271.84|1264.47|1270.49|1263.12|1273.14|1265.77|1270.14|1262.77|311
1732874400000|2024-11-29 10:00:00|1270.54|1263.17|1266.54|1259.17|1271.14|1263.77|1265.04|1257.67|342
1732874700000|2024-11-29 10:05:00|1266.49|1259.12|1267.39|1260.02|1268.74|1261.37|1265.24|1257.87|363
1732875000000|2024-11-29 10:10:00|1267.29|1259.92|1269.04|1261.67|1269.04|1261.67|1267.14|1259.77|358
1732875300000|2024-11-29 10:15:00|1269.99|1262.62|1269.99|1262.62|1270.84|1263.47|1268.04|1260.67|257
1732875600000|2024-11-29 10:20:00|1270.09|1262.72|1265.94|1258.57|1271.89|1264.52|1265.89|1258.52|240
1732875900000|2024-11-29 10:25:00|1266.09|1258.72|1267.29|1259.92|1267.84|1260.47|1265.89|1258.52|285
1732876200000|2024-11-29 10:30:00|1267.19|1259.82|1265.74|1258.37|1267.59|1260.22|1264.14|1256.77|215
1732876500000|2024-11-29 10:35:00|1265.79|1258.42|1265.54|1258.17|1267.09|1259.72|1265.09|1257.72|281
1732876800000|2024-11-29 10:40:00|1265.49|1258.12|1267.29|1259.92|1269.19|1261.82|1265.04|1257.67|302
1732877100000|2024-11-29 10:45:00|1267.24|1259.87|1267.14|1259.77|1267.94|1260.57|1265.59|1258.22|335
1732877400000|2024-11-29 10:50:00|1267.04|1259.67|1266.64|1259.27|1268.49|1261.12|1266.1|1258.73|317
1732877700000|2024-11-29 10:55:00|1266.59|1259.22|1269.89|1262.52|1269.99|1262.62|1266.59|1259.22|227
1732878000000|2024-11-29 11:00:00|1269.84|1262.47|1267.44|1260.07|1270.29|1262.92|1266.41|1259.04|204
1732878300000|2024-11-29 11:05:00|1267.49|1260.12|1265.79|1258.42|1268.09|1260.72|1265.29|1257.92|237
1732878600000|2024-11-29 11:10:00|1265.74|1258.37|1266.59|1259.22|1266.94|1259.57|1265.38|1258.01|217
1732878900000|2024-11-29 11:15:00|1266.54|1259.17|1270.19|1262.82|1271.49|1264.12|1266.39|1259.02|202
1732879200000|2024-11-29 11:20:00|1270.14|1262.77|1270.39|1263.02|1270.94|1263.57|1268.99|1261.62|236
1732879500000|2024-11-29 11:25:00|1270.49|1263.12|1268.14|1260.77|1271.49|1264.12|1267.79|1260.42|236
1732879800000|2024-11-29 11:30:00|1268.19|1260.82|1276.99|1269.62|1277.04|1269.67|1268.06|1260.69|457
1732880100000|2024-11-29 11:35:00|1277.14|1269.77|1275.89|1268.52|1280.19|1272.82|1274.94|1267.57|316
1732880400000|2024-11-29 11:40:00|1275.84|1268.47|1279.79|1272.42|1280.29|1272.92|1275.19|1267.82|383
1732880700000|2024-11-29 11:45:00|1279.84|1272.47|1279.39|1272.02|1281.79|1274.42|1278.59|1271.22|417
1732881000000|2024-11-29 11:50:00|1279.34|1271.97|1277.94|1270.57|1280.34|1272.97|1277.29|1269.92|377
1732881300000|2024-11-29 11:55:00|1277.99|1270.62|1279.29|1271.92|1279.39|1272.02|1276.74|1269.37|256
1732881600000|2024-11-29 12:00:00|1279.39|1272.02|1274.59|1267.22|1279.39|1272.02|1273.24|1265.87|347
1732881900000|2024-11-29 12:05:00|1274.64|1267.27|1275.79|1268.42|1276.34|1268.97|1274.64|1267.27|310
1732882200000|2024-11-29 12:10:00|1275.84|1268.47|1277.09|1269.72|1278.39|1271.02|1275.79|1268.42|283
1732882500000|2024-11-29 12:15:00|1277.64|1270.27|1275.89|1268.52|1279.59|1272.22|1275.44|1268.07|472
1732882800000|2024-11-29 12:20:00|1276.24|1268.87|1275.99|1268.62|1277.64|1270.27|1273.94|1266.57|466
1732883100000|2024-11-29 12:25:00|1275.94|1268.57|1277.14|1269.77|1279.64|1272.27|1275.49|1268.12|341
1732883400000|2024-11-29 12:30:00|1276.98|1269.61|1279.57|1272.2|1285.09|1277.72|1276.29|1268.92|460
1732883700000|2024-11-29 12:35:00|1279.58|1272.21|1276.34|1268.97|1280.34|1272.97|1276.34|1268.97|364
1732884000000|2024-11-29 12:40:00|1276.44|1269.07|1274.49|1267.12|1278.04|1270.67|1274.29|1266.92|313
1732884300000|2024-11-29 12:45:00|1274.43|1267.06|1274.14|1266.77|1275.04|1267.67|1273.66|1266.29|277
1732884600000|2024-11-29 12:50:00|1274.04|1266.67|1272.29|1264.92|1276.04|1268.67|1269.95|1262.58|280
1732884900000|2024-11-29 12:55:00|1272.34|1264.97|1272|1264.63|1274.69|1267.32|1272|1264.63|242
1732885200000|2024-11-29 13:00:00|1271.99|1264.62|1270.84|1263.47|1272.39|1265.02|1268.77|1261.4|270
1732885500000|2024-11-29 13:05:00|1270.89|1263.52|1275.98|1268.61|1276.94|1269.57|1269.29|1261.92|311
1732885800000|2024-11-29 13:10:00|1276.03|1268.66|1280.29|1272.92|1281.09|1273.72|1275.89|1268.52|417
1732886100000|2024-11-29 13:15:00|1280.14|1272.77|1277.19|1269.82|1280.14|1272.77|1274.18|1266.81|398
1732886400000|2024-11-29 13:20:00|1277.14|1269.77|1272.46|1265.09|1278.29|1270.92|1272.46|1265.09|321
1732886700000|2024-11-29 13:25:00|1272.36|1264.99|1274.64|1267.27|1275.24|1267.87|1272.34|1264.97|291
1732887000000|2024-11-29 13:30:00|1274.69|1267.32|1275.34|1267.97|1278.29|1270.92|1273.93|1266.56|361
1732887300000|2024-11-29 13:35:00|1275.44|1268.07|1274.24|1266.87|1276.24|1268.87|1271.33|1263.96|361
1732887600000|2024-11-29 13:40:00|1274.09|1266.72|1270.84|1263.47|1274.09|1266.72|1270.59|1263.22|270
1732887900000|2024-11-29 13:45:00|1270.79|1263.42|1275.36|1267.99|1275.84|1268.47|1269.84|1262.47|281
1732888200000|2024-11-29 13:50:00|1275.35|1267.98|1273.49|1266.12|1276.14|1268.77|1273.49|1266.12|256
1732888500000|2024-11-29 13:55:00|1273.54|1266.17|1276.14|1268.77|1276.64|1269.27|1271.84|1264.47|354
1732888800000|2024-11-29 14:00:00|1276.24|1268.87|1277.9|1270.53|1280.04|1272.67|1272.19|1264.82|361
1732889100000|2024-11-29 14:05:00|1277.8|1270.43|1280.54|1273.17|1280.89|1273.52|1277.1|1269.73|324
1732889400000|2024-11-29 14:10:00|1280.64|1273.27|1283.24|1275.87|1286.54|1279.17|1280.52|1273.15|372
1732889700000|2024-11-29 14:15:00|1283.21|1275.84|1284.04|1276.67|1288.79|1281.42|1279.44|1272.07|517
1732890000000|2024-11-29 14:20:00|1284.24|1276.87|1284.29|1276.92|1291.84|1284.47|1283.94|1276.57|448
1732890300000|2024-11-29 14:25:00|1284.54|1277.17|1280.34|1272.97|1286.64|1279.27|1277.99|1270.62|355
1732890600000|2024-11-29 14:30:00|1280.41|1273.04|1283.19|1275.82|1285.09|1277.72|1279.9|1272.53|607
1732890900000|2024-11-29 14:35:00|1283.14|1275.77|1285.66|1278.29|1287.79|1280.42|1282.61|1275.24|613
1732891200000|2024-11-29 14:40:00|1285.19|1277.82|1286.39|1279.02|1287.14|1279.77|1281.67|1274.3|515
1732891500000|2024-11-29 14:45:00|1286.44|1279.07|1286.94|1279.57|1288.49|1281.12|1285.91|1278.54|464
1732891800000|2024-11-29 14:50:00|1286.86|1279.49|1290.51|1283.14|1290.56|1283.19|1284.94|1277.57|445
1732892100000|2024-11-29 14:55:00|1290.61|1283.24|1295.24|1287.87|1295.41|1288.04|1289.94|1282.57|404
1732892400000|2024-11-29 15:00:00|1295.19|1287.82|1294.29|1286.92|1295.99|1288.62|1290.09|1282.72|489
1732892700000|2024-11-29 15:05:00|1294.39|1287.02|1297.94|1290.57|1298.12|1290.75|1291.29|1283.92|433
1732893000000|2024-11-29 15:10:00|1298|1290.63|1298.34|1290.97|1299.09|1291.72|1293.74|1286.37|543
1732893300000|2024-11-29 15:15:00|1299.04|1291.67|1299.54|1292.17|1299.54|1292.17|1295.44|1288.07|558
1732893600000|2024-11-29 15:20:00|1299.34|1291.97|1292.54|1285.17|1299.54|1292.17|1291.14|1283.77|332
1732893900000|2024-11-29 15:25:00|1292.44|1285.07|1286.14|1278.77|1293.89|1286.52|1286.14|1278.77|438
1732894200000|2024-11-29 15:30:00|1284.44|1277.07|1286.62|1279.25|1288.84|1281.47|1283.74|1276.37|389
1732894500000|2024-11-29 15:35:00|1286.69|1279.32|1294.24|1286.87|1294.24|1286.87|1283.67|1276.3|446
1732894800000|2024-11-29 15:40:00|1294.34|1286.97|1300.29|1292.92|1300.49|1293.12|1293.99|1286.62|499
1732895100000|2024-11-29 15:45:00|1300.84|1293.47|1297.84|1290.47|1300.84|1293.47|1294.94|1287.57|734
1732895400000|2024-11-29 15:50:00|1297.79|1290.42|1290.74|1283.37|1298.24|1290.87|1290.69|1283.32|556
1732895700000|2024-11-29 15:55:00|1290.79|1283.42|1285.14|1277.77|1291.74|1284.37|1285.04|1277.67|620
1732896000000|2024-11-29 16:00:00|1285.24|1277.87|1288.49|1281.12|1291.64|1284.27|1285.24|1277.87|608
1732896300000|2024-11-29 16:05:00|1288.39|1281.02|1289.09|1281.72|1289.84|1282.47|1283.14|1275.77|309
1732896600000|2024-11-29 16:10:00|1289.19|1281.82|1284.44|1277.07|1289.44|1282.07|1284.39|1277.02|628
1732896900000|2024-11-29 16:15:00|1283.79|1276.42|1274.24|1266.87|1283.79|1276.42|1274.24|1266.87|288
1732897200000|2024-11-29 16:20:00|1274.54|1267.17|1275.24|1267.87|1278.99|1271.62|1274.24|1266.87|689
1732897500000|2024-11-29 16:25:00|1275.34|1267.97|1273.24|1265.87|1275.44|1268.07|1271.04|1263.67|376
1732897800000|2024-11-29 16:30:00|1272.49|1265.12|1273.39|1266.02|1278.3|1270.93|1272.49|1265.12|382
1732898100000|2024-11-29 16:35:00|1273.24|1265.87|1272.24|1264.87|1274.04|1266.67|1269.69|1262.32|482
1732898400000|2024-11-29 16:40:00|1272.29|1264.92|1275.66|1268.29|1276.04|1268.67|1272.14|1264.77|381
1732898700000|2024-11-29 16:45:00|1276.59|1269.22|1276.54|1269.17|1276.64|1269.27|1272.29|1264.92|494
1732899000000|2024-11-29 16:50:00|1276.59|1269.22|1278.24|1270.87|1278.24|1270.87|1276.49|1269.12|280
1732899300000|2024-11-29 16:55:00|1278.14|1270.77|1278.44|1271.07|1278.64|1271.27|1277.94|1270.57|191
1732899600000|2024-11-29 17:00:00|1277.24|1269.87|1281.39|1274.02|1281.64|1274.27|1273.49|1266.12|239
1732899900000|2024-11-29 17:05:00|1281.44|1274.07|1276.83|1269.46|1281.47|1274.1|1273.44|1266.07|566
1732900200000|2024-11-29 17:10:00|1276.64|1269.27|1276.84|1269.47|1280.49|1273.12|1273.39|1266.02|622
1732900500000|2024-11-29 17:15:00|1276.74|1269.37|1275.79|1268.42|1281.23|1273.86|1275.74|1268.37|542
1732900800000|2024-11-29 17:20:00|1275.74|1268.37|1278.19|1270.82|1279.39|1272.02|1275.69|1268.32|601
1732901100000|2024-11-29 17:25:00|1278.14|1270.77|1277.66|1270.29|1279.19|1271.82|1273.09|1265.72|504
1732901400000|2024-11-29 17:30:00|1277.69|1270.32|1276.24|1268.87|1278.98|1271.61|1275.89|1268.52|424
1732901700000|2024-11-29 17:35:00|1276.34|1268.97|1272.19|1264.82|1276.39|1269.02|1270.99|1263.62|315
1732902000000|2024-11-29 17:40:00|1272.24|1264.87|1275.14|1267.77|1276.54|1269.17|1272.19|1264.82|292
1732902300000|2024-11-29 17:45:00|1275.99|1268.62|1278.24|1270.87|1279.94|1272.57|1275.99|1268.62|383
1732902600000|2024-11-29 17:50:00|1278.29|1270.92|1274.84|1267.47|1278.44|1271.07|1274.54|1267.17|443
1732902900000|2024-11-29 17:55:00|1274.89|1267.52|1273.74|1266.37|1274.99|1267.62|1272.74|1265.37|359
1732903200000|2024-11-29 18:00:00|1272.94|1265.57|1277.74|1270.37|1278.74|1271.37|1272.94|1265.57|282
1732903500000|2024-11-29 18:05:00|1277.84|1270.47|1275.84|1268.47|1279.04|1271.67|1275.49|1268.12|198
1732903800000|2024-11-29 18:10:00|1275.34|1267.97|1274.54|1267.17|1276.54|1269.17|1271.24|1263.87|203
1732904100000|2024-11-29 18:15:00|1274.29|1266.92|1278.19|1270.82|1278.38|1271.01|1273.74|1266.37|286
1732904400000|2024-11-29 18:20:00|1278.14|1270.77|1279.54|1272.17|1280.05|1272.68|1277.19|1269.82|228
1732904700000|2024-11-29 18:25:00|1279.49|1272.12|1277.04|1269.67|1279.49|1272.12|1276.94|1269.57|154
1732905000000|2024-11-29 18:30:00|1277.54|1270.17|1277.94|1270.57|1278.74|1271.37|1276.24|1268.87|222
1732905300000|2024-11-29 18:35:00|1277.74|1270.37|1278.24|1270.87|1278.24|1270.87|1276.54|1269.17|382
1732905600000|2024-11-29 18:40:00|1278.44|1271.07|1276.44|1269.07|1278.74|1271.37|1276.34|1268.97|251
1732905900000|2024-11-29 18:45:00|1276.34|1268.97|1276.84|1269.47|1277.44|1270.07|1276.34|1268.97|128
1732906200000|2024-11-29 18:50:00|1276.79|1269.42|1275.04|1267.67|1277.14|1269.77|1275.04|1267.67|337
1732906500000|2024-11-29 18:55:00|1274.44|1267.07|1274.69|1267.32|1276.34|1268.97|1273.34|1265.97|474
1732906800000|2024-11-29 19:00:00|1274.74|1267.37|1268.79|1261.42|1274.79|1267.42|1268.24|1260.87|310
1732907100000|2024-11-29 19:05:00|1268.74|1261.37|1272.64|1265.27|1272.64|1265.27|1267.94|1260.57|204
1732907400000|2024-11-29 19:10:00|1272.59|1265.22|1271.39|1264.02|1273.34|1265.97|1271.14|1263.77|374
1732907700000|2024-11-29 19:15:00|1270.3|1262.93|1273.49|1266.12|1274.14|1266.77|1268.69|1261.32|268
1732908000000|2024-11-29 19:20:00|1273.44|1266.07|1274.59|1267.22|1275.94|1268.57|1272.34|1264.97|130
1732908300000|2024-11-29 19:25:00|1274.64|1267.27|1275.04|1267.67|1275.91|1268.54|1272.94|1265.57|132
1732908600000|2024-11-29 19:30:00|1275.64|1268.27|1276.89|1269.52|1277.14|1269.77|1275.64|1268.27|90
1732908900000|2024-11-29 19:35:00|1276.84|1269.47|1277.39|1270.02|1277.44|1270.07|1276.44|1269.07|228
1732909200000|2024-11-29 19:40:00|1277.29|1269.92|1274.24|1266.87|1277.44|1270.07|1273.74|1266.37|326
1732909500000|2024-11-29 19:45:00|1274.29|1266.92|1272.99|1265.62|1276.74|1269.37|1272.09|1264.72|506
1732909800000|2024-11-29 19:50:00|1272.94|1265.57|1273.94|1266.57|1275.09|1267.72|1272.09|1264.72|278
1732910100000|2024-11-29 19:55:00|1273.89|1266.52|1272.24|1264.87|1275.04|1267.67|1272.24|1264.87|182
1732910400000|2024-11-29 20:00:00|1271.04|1263.67|1270.94|1263.57|1272.27|1264.9|1269.99|1262.62|190
1732910700000|2024-11-29 20:05:00|1271.04|1263.67|1265.69|1258.32|1272.72|1265.35|1265.69|1258.32|147
1732911000000|2024-11-29 20:10:00|1265.79|1258.42|1264.99|1257.62|1266.09|1258.72|1264.44|1257.07|200
1732911300000|2024-11-29 20:15:00|1265.04|1257.67|1269.64|1262.27|1270.01|1262.64|1264.34|1256.97|321
1732911600000|2024-11-29 20:20:00|1269.69|1262.32|1266.44|1259.07|1270.39|1263.02|1265.74|1258.37|230
1732911900000|2024-11-29 20:25:00|1266.34|1258.97|1265.89|1258.52|1267.54|1260.17|1265.09|1257.72|175
1732912200000|2024-11-29 20:30:00|1265.84|1258.47|1263.89|1256.52|1265.89|1258.52|1263.34|1255.97|222
1732912500000|2024-11-29 20:35:00|1264.04|1256.67|1262.94|1255.57|1265.25|1257.88|1262.84|1255.47|239
1732912800000|2024-11-29 20:40:00|1263.24|1255.87|1261.04|1253.67|1263.24|1255.87|1260.94|1253.57|137
1732913100000|2024-11-29 20:45:00|1260.84|1253.47|1257.54|1250.17|1260.94|1253.57|1257.14|1249.77|80
1732913400000|2024-11-29 20:50:00|1257.59|1250.22|1257.29|1249.92|1257.64|1250.27|1257.04|1249.67|12
1732913700000|2024-11-29 20:55:00|1254.59|1247.22|1256.12|1248.75|1256.12|1248.75|1251.04|1243.67|237
1732914000000|2024-11-29 21:00:00|1256.11|1248.74|1261.95|1254.58|1262.02|1254.65|1254.88|1247.51|522
1732914300000|2024-11-29 21:05:00|1261.98|1254.61|1261.36|1253.99|1262.56|1255.19|1257.55|1250.18|515
1732914600000|2024-11-29 21:10:00|1261.55|1254.18|1262.21|1254.84|1262.6|1255.23|1261|1253.63|347
1732914900000|2024-11-29 21:15:00|1262.28|1254.91|1258.81|1251.44|1262.28|1254.91|1258.54|1251.17|436
1732915200000|2024-11-29 21:20:00|1258.79|1251.42|1258.21|1250.84|1259.2|1251.83|1256.94|1249.57|401
1732915500000|2024-11-29 21:25:00|1258.42|1251.05|1259.51|1252.14|1261.58|1254.21|1258.14|1250.77|407
1732915800000|2024-11-29 21:30:00|1259.5|1252.13|1261.43|1254.06|1261.62|1254.25|1259.23|1251.86|426
1732916100000|2024-11-29 21:35:00|1261.41|1254.04|1264.09|1256.72|1264.13|1256.76|1260.43|1253.06|409
1732916400000|2024-11-29 21:40:00|1264.1|1256.73|1263.96|1256.59|1264.42|1257.05|1261.89|1254.52|410
1732916700000|2024-11-29 21:45:00|1264.09|1256.72|1266.96|1259.59|1267.39|1260.02|1263.98|1256.61|273
1732917000000|2024-11-29 21:50:00|1266.95|1259.58|1267.47|1260.1|1267.67|1260.3|1265.79|1258.42|311
1732917300000|2024-11-29 21:55:00|1267.5|1260.13|1268.51|1261.14|1268.99|1261.62|1266.12|1258.75|263
1732953600000|2024-11-30 08:00:00|1302.04|1294.67|1311.12|1303.75|1311.15|1303.78|1301.51|1294.14|670
1732953900000|2024-11-30 08:05:00|1311.08|1303.71|1309.97|1302.6|1315.02|1307.65|1309.86|1302.49|592
1732954200000|2024-11-30 08:10:00|1309.95|1302.58|1308.89|1301.52|1310.78|1303.41|1306.66|1299.29|591
1732954500000|2024-11-30 08:15:00|1308.73|1301.36|1304.84|1297.47|1309.68|1302.31|1303|1295.63|635
1732954800000|2024-11-30 08:20:00|1304.97|1297.6|1305.42|1298.05|1306.3|1298.93|1303.58|1296.21|597
1732955100000|2024-11-30 08:25:00|1305.17|1297.8|1304.01|1296.64|1305.35|1297.98|1302.1|1294.73|604
1732955400000|2024-11-30 08:30:00|1304.02|1296.65|1299.35|1291.98|1304.16|1296.79|1297.04|1289.67|639
1732955700000|2024-11-30 08:35:00|1299.32|1291.95|1299.81|1292.44|1300.35|1292.98|1295.4|1288.03|790
1732956000000|2024-11-30 08:40:00|1299.83|1292.46|1295.06|1287.69|1300.81|1293.44|1294.76|1287.39|677
1732956300000|2024-11-30 08:45:00|1295.09|1287.72|1295.55|1288.18|1298.98|1291.61|1294.46|1287.09|572
1732956600000|2024-11-30 08:50:00|1295.56|1288.19|1295.84|1288.47|1296.83|1289.46|1294.56|1287.19|470
1732956900000|2024-11-30 08:55:00|1295.85|1288.48|1294.27|1286.9|1298.16|1290.79|1294.11|1286.74|471
1732957200000|2024-11-30 09:00:00|1294.25|1286.88|1296.07|1288.7|1297.58|1290.21|1293.67|1286.3|515
1732957500000|2024-11-30 09:05:00|1296.06|1288.69|1291.12|1283.75|1296.21|1288.84|1289.68|1282.31|521
1732957800000|2024-11-30 09:10:00|1291.13|1283.76|1292.88|1285.51|1292.88|1285.51|1289.54|1282.17|457
1732958100000|2024-11-30 09:15:00|1292.85|1285.48|1297.41|1290.04|1298.85|1291.48|1292.53|1285.16|572
1732958400000|2024-11-30 09:20:00|1297.43|1290.06|1294.85|1287.48|1297.83|1290.46|1294.78|1287.41|589
1732958700000|2024-11-30 09:25:00|1294.82|1287.45|1296.51|1289.14|1299.47|1292.1|1294.67|1287.3|623
1732959000000|2024-11-30 09:30:00|1296.55|1289.18|1294.82|1287.45|1298.31|1290.94|1293.61|1286.24|648
1732959300000|2024-11-30 09:35:00|1294.84|1287.47|1290.24|1282.87|1295.71|1288.34|1286.3|1278.93|719
1732959600000|2024-11-30 09:40:00|1290.31|1282.94|1287.83|1280.46|1290.31|1282.94|1286.22|1278.85|518
1732959900000|2024-11-30 09:45:00|1287.79|1280.42|1283.7|1276.33|1288.67|1281.3|1283.7|1276.33|535
1732960200000|2024-11-30 09:50:00|1283.74|1276.37|1285.53|1278.16|1286.18|1278.81|1282.94|1275.57|498
1732960500000|2024-11-30 09:55:00|1285.54|1278.17|1287.15|1279.78|1287.72|1280.35|1284.82|1277.45|501
1732960800000|2024-11-30 10:00:00|1287.04|1279.67|1285.29|1277.92|1287.04|1279.67|1284.26|1276.89|539
1732961100000|2024-11-30 10:05:00|1285.34|1277.97|1287.13|1279.76|1288.5|1281.13|1285.33|1277.96|600
1732961400000|2024-11-30 10:10:00|1287.18|1279.81|1289.86|1282.49|1292.34|1284.97|1287|1279.63|551
1732961700000|2024-11-30 10:15:00|1289.89|1282.52|1279.11|1271.74|1289.89|1282.52|1278.83|1271.46|710
1732962000000|2024-11-30 10:20:00|1279.12|1271.75|1282.42|1275.05|1284.64|1277.27|1277.3|1269.93|814
1732962300000|2024-11-30 10:25:00|1282.23|1274.86|1279.85|1272.48|1283.83|1276.46|1279.55|1272.18|713
1732962600000|2024-11-30 10:30:00|1279.88|1272.51|1275.94|1268.57|1280.6|1273.23|1275.94|1268.57|781
1732962900000|2024-11-30 10:35:00|1275.86|1268.49|1274.49|1267.12|1279.71|1272.34|1274.14|1266.77|793
1732963200000|2024-11-30 10:40:00|1274.5|1267.13|1273.86|1266.49|1275.91|1268.54|1272.89|1265.52|765
1732963500000|2024-11-30 10:45:00|1273.75|1266.38|1268.51|1261.14|1274.28|1266.91|1266.62|1259.25|758
1732963800000|2024-11-30 10:50:00|1268.49|1261.12|1267.89|1260.52|1268.5|1261.13|1264.9|1257.53|846
1732964100000|2024-11-30 10:55:00|1267.88|1260.51|1266.27|1258.9|1267.93|1260.56|1265.09|1257.72|735
1732964400000|2024-11-30 11:00:00|1266.25|1258.88|1266.56|1259.19|1267.02|1259.65|1263.87|1256.5|749
1732964700000|2024-11-30 11:05:00|1266.58|1259.21|1274.09|1266.72|1274.62|1267.25|1265.66|1258.29|685
1732965000000|2024-11-30 11:10:00|1274.19|1266.82|1278.24|1270.87|1279.3|1271.93|1273.81|1266.44|664
1732965300000|2024-11-30 11:15:00|1278.23|1270.86|1276.06|1268.69|1280.43|1273.06|1275.48|1268.11|662
1732965600000|2024-11-30 11:20:00|1275.92|1268.55|1276.48|1269.11|1279.74|1272.37|1274.78|1267.67|412
1732965900000|2024-11-30 11:25:00|1276.47|1269.1|1276.35|1268.98|1277.58|1270.21|1273.99|1266.62|606
1732966200000|2024-11-30 11:30:00|1276.47|1269.1|1278.46|1271.09|1279.27|1271.9|1275.16|1267.79|662
1732966500000|2024-11-30 11:35:00|1278.61|1271.24|1279.03|1271.66|1279.76|1272.39|1276.93|1269.56|641
1732966800000|2024-11-30 11:40:00|1279.04|1271.67|1278.34|1270.97|1280.01|1272.64|1278.34|1270.97|445
1732967100000|2024-11-30 11:45:00|1278.38|1271.01|1278.12|1270.75|1279.66|1272.29|1277.15|1269.78|348
1732967400000|2024-11-30 11:50:00|1278.19|1270.82|1273.22|1265.85|1278.95|1271.58|1273.11|1265.74|435
1732967700000|2024-11-30 11:55:00|1273.13|1265.76|1272.68|1265.31|1273.5|1266.13|1271.55|1264.18|470
1732968000000|2024-11-30 12:00:00|1272.74|1265.37|1274.48|1267.11|1274.99|1267.62|1271.8|1264.43|527
1732968300000|2024-11-30 12:05:00|1274.44|1267.07|1274.48|1267.11|1275.32|1267.95|1273.76|1266.39|415
1732968600000|2024-11-30 12:10:00|1274.46|1267.09|1276.62|1269.25|1277.62|1270.25|1273.03|1265.66|373
1732968900000|2024-11-30 12:15:00|1276.63|1269.26|1275.95|1268.58|1278.6|1271.23|1275.38|1268.01|516
1732969200000|2024-11-30 12:20:00|1275.86|1268.49|1280.03|1272.66|1280.6|1273.23|1275.79|1268.42|425
1732969500000|2024-11-30 12:25:00|1279.99|1272.62|1280.78|1273.41|1281.15|1273.78|1277.63|1270.26|426
1732969800000|2024-11-30 12:30:00|1280.79|1273.42|1286.16|1278.79|1286.16|1278.79|1280.6|1273.23|583
1732970100000|2024-11-30 12:35:00|1286.18|1278.81|1290.82|1283.45|1292.46|1285.09|1286.18|1278.81|614
1732970400000|2024-11-30 12:40:00|1290.78|1283.41|1295.87|1288.5|1295.98|1288.61|1289.83|1282.46|638
1732970700000|2024-11-30 12:45:00|1295.95|1288.58|1301.93|1294.56|1302.85|1295.48|1295.91|1288.54|802
1732971000000|2024-11-30 12:50:00|1301.92|1294.55|1301.34|1293.97|1306.99|1299.62|1299.96|1292.59|908
1732971300000|2024-11-30 12:55:00|1301.22|1293.85|1310.5|1303.13|1313.94|1306.57|1300.83|1293.46|938
1732971600000|2024-11-30 13:00:00|1310.14|1302.77|1303.17|1295.8|1314.3|1306.93|1302.98|1295.61|886
1732971900000|2024-11-30 13:05:00|1303.18|1295.81|1295.7|1288.33|1304.28|1296.91|1295.7|1288.33|734
1732972200000|2024-11-30 13:10:00|1295.88|1288.51|1299.56|1292.19|1299.8|1292.43|1293.97|1286.6|623
1732972500000|2024-11-30 13:15:00|1299.54|1292.17|1295.27|1287.9|1300.06|1292.69|1294.9|1287.53|710
1732972800000|2024-11-30 13:20:00|1295.25|1287.88|1292.77|1285.4|1295.41|1288.04|1290.64|1283.27|673
1732973100000|2024-11-30 13:25:00|1292.9|1285.53|1297.75|1290.38|1297.77|1290.4|1292.69|1285.32|293
1732973400000|2024-11-30 13:30:00|1297.77|1290.4|1300.76|1293.39|1303.46|1296.09|1297.57|1290.2|388
1732973700000|2024-11-30 13:35:00|1300.87|1293.5|1291.31|1283.94|1301.14|1293.77|1291.31|1283.94|662
1732974000000|2024-11-30 13:40:00|1291.35|1283.98|1290.39|1283.02|1293.87|1286.5|1290.06|1282.69|536
1732974300000|2024-11-30 13:45:00|1290.37|1283|1292.49|1285.12|1293.46|1286.09|1290.32|1282.95|513
1732974600000|2024-11-30 13:50:00|1292.51|1285.14|1287.94|1280.57|1292.63|1285.26|1286.79|1279.42|568
1732974900000|2024-11-30 13:55:00|1287.91|1280.54|1284.75|1277.38|1288.79|1281.42|1284.37|1277|477
1732975200000|2024-11-30 14:00:00|1284.9|1277.53|1289.23|1281.86|1290.17|1282.8|1284.04|1276.67|624
1732975500000|2024-11-30 14:05:00|1289.17|1281.8|1288.07|1280.7|1289.91|1282.54|1287.02|1279.65|692
1732975800000|2024-11-30 14:10:00|1288.01|1280.64|1288.83|1281.46|1290.83|1283.46|1287.4|1280.03|781
1732976100000|2024-11-30 14:15:00|1288.84|1281.47|1292.58|1285.21|1292.78|1285.41|1288.44|1281.07|778
1732976400000|2024-11-30 14:20:00|1292.39|1285.02|1294.59|1287.22|1296.01|1288.64|1291.5|1284.13|640
1732976700000|2024-11-30 14:25:00|1294.55|1287.18|1295.36|1287.99|1297.28|1289.91|1291.76|1284.39|732
1732977000000|2024-11-30 14:30:00|1295.33|1287.96|1292.41|1285.04|1297.67|1290.3|1292.41|1285.04|756
1732977300000|2024-11-30 14:35:00|1292.4|1285.03|1288.55|1281.18|1292.97|1285.6|1287.96|1280.59|851
1732977600000|2024-11-30 14:40:00|1288.49|1281.12|1292.67|1285.3|1297.11|1289.74|1288.41|1281.04|774
1732977900000|2024-11-30 14:45:00|1292.63|1285.26|1287.81|1280.44|1293|1285.63|1286.87|1279.5|630
1732978200000|2024-11-30 14:50:00|1287.82|1280.45|1280.71|1273.34|1288.24|1280.87|1278|1270.63|780
1732978500000|2024-11-30 14:55:00|1280.7|1273.33|1273.56|1266.19|1280.95|1273.58|1272.29|1264.92|767
1732978800000|2024-11-30 15:00:00|1273.61|1266.24|1285.85|1278.48|1297.39|1278.53|1271.15|1263.78|891
1732979100000|2024-11-30 15:05:00|1285.88|1278.51|1281.89|1274.52|1286.69|1279.32|1280.43|1273.06|863
1732979400000|2024-11-30 15:10:00|1281.87|1274.5|1281.1|1273.73|1285.31|1277.94|1279.07|1271.7|763
1732979700000|2024-11-30 15:15:00|1281.08|1273.71|1284.92|1277.55|1285|1277.63|1279.18|1271.81|829
1732980000000|2024-11-30 15:20:00|1285|1277.63|1283.42|1276.05|1285.32|1277.95|1281.12|1273.75|848
1732980300000|2024-11-30 15:25:00|1283.37|1276|1283.67|1276.3|1286.2|1278.83|1282.99|1275.62|685
1732980600000|2024-11-30 15:30:00|1283.66|1276.29|1282.05|1274.68|1285.24|1277.87|1281.63|1274.26|672
1732980900000|2024-11-30 15:35:00|1282.04|1274.67|1281.57|1274.2|1283.89|1276.52|1281.25|1273.88|608
1732981200000|2024-11-30 15:40:00|1281.61|1274.24|1279.45|1272.08|1282.91|1275.54|1279.35|1271.98|666
1732981500000|2024-11-30 15:45:00|1279.43|1272.06|1284.81|1277.44|1284.87|1277.5|1279.43|1272.06|619
1732981800000|2024-11-30 15:50:00|1284.79|1277.42|1280.12|1272.75|1284.79|1277.42|1280.03|1272.66|523
1732982100000|2024-11-30 15:55:00|1280.11|1272.74|1276.72|1269.35|1280.25|1272.88|1276.44|1269.07|340
1732982400000|2024-11-30 16:00:00|1276.68|1269.31|1281.69|1274.32|1281.75|1274.38|1276.18|1268.81|578
1732982700000|2024-11-30 16:05:00|1281.81|1274.44|1284.62|1277.25|1285.27|1277.9|1281.36|1273.99|547
1732983000000|2024-11-30 16:10:00|1284.58|1277.21|1279.39|1272.02|1285.48|1278.11|1279.25|1271.88|636
1732983300000|2024-11-30 16:15:00|1279.19|1271.82|1278.62|1271.25|1279.19|1271.82|1275.88|1268.51|676
1732983600000|2024-11-30 16:20:00|1278.63|1271.26|1277.69|1270.32|1281.36|1273.99|1277.48|1270.11|665
1732983900000|2024-11-30 16:25:00|1277.71|1270.34|1271.66|1264.29|1277.95|1270.58|1271.62|1264.25|614
1732984200000|2024-11-30 16:30:00|1271.63|1264.26|1274.13|1266.76|1275.84|1268.47|1271.37|1264|563
1732984500000|2024-11-30 16:35:00|1274.07|1266.7|1275.84|1268.47|1277.81|1270.44|1271|1263.63|642
1732984800000|2024-11-30 16:40:00|1275.89|1268.52|1278.63|1271.26|1278.84|1271.47|1275.43|1268.06|547
1732985100000|2024-11-30 16:45:00|1278.6|1271.23|1282.83|1275.46|1283.42|1276.05|1278.38|1271.01|588
1732985400000|2024-11-30 16:50:00|1282.86|1275.49|1281.63|1274.26|1283.32|1275.95|1280.61|1273.24|608
1732985700000|2024-11-30 16:55:00|1281.58|1274.21|1279.96|1272.59|1283.67|1276.3|1279.69|1272.32|598
1732986000000|2024-11-30 17:00:00|1279.94|1272.57|1278.03|1270.66|1279.94|1272.57|1275.42|1268.05|627
1732986300000|2024-11-30 17:05:00|1277.97|1270.6|1276.15|1268.78|1278.68|1271.31|1275.89|1268.52|637
1732986600000|2024-11-30 17:10:00|1276.13|1268.76|1275.89|1268.52|1278.41|1271.04|1275.02|1267.65|497
1732986900000|2024-11-30 17:15:00|1275.91|1268.54|1279.68|1272.31|1280.17|1272.8|1275.33|1267.96|513
1732987200000|2024-11-30 17:20:00|1279.67|1272.3|1280.67|1273.3|1281.28|1273.91|1277.45|1270.08|441
1732987500000|2024-11-30 17:25:00|1280.72|1273.35|1279.65|1272.28|1281.03|1273.66|1279.21|1271.84|398
1732987800000|2024-11-30 17:30:00|1279.61|1272.24|1282.55|1275.18|1284.02|1276.65|1279.42|1272.05|504
1732988100000|2024-11-30 17:35:00|1282.42|1275.05|1278.13|1270.76|1282.55|1275.18|1278.06|1270.69|385
1732988400000|2024-11-30 17:40:00|1278.09|1270.72|1279.45|1272.08|1280.33|1272.96|1277.81|1270.44|283
1732988700000|2024-11-30 17:45:00|1279.48|1272.11|1281.51|1274.14|1281.53|1274.16|1277.46|1270.09|406
1732989000000|2024-11-30 17:50:00|1281.48|1274.11|1283.49|1276.12|1284.19|1276.82|1281.29|1273.92|358
1732989300000|2024-11-30 17:55:00|1283.33|1275.96|1285.97|1278.6|1285.97|1278.6|1282.85|1275.48|320
1732989600000|2024-11-30 18:00:00|1285.93|1278.56|1282.05|1274.68|1286.59|1279.22|1282.01|1274.64|576
1732989900000|2024-11-30 18:05:00|1282.04|1274.67|1280.34|1272.97|1282.53|1275.16|1279.93|1272.56|454
1732990200000|2024-11-30 18:10:00|1280.09|1272.72|1280.2|1272.83|1281.53|1274.16|1279.49|1272.12|425
1732990500000|2024-11-30 18:15:00|1280.19|1272.82|1285.81|1278.44|1286.26|1278.89|1280|1272.63|467
1732990800000|2024-11-30 18:20:00|1285.74|1278.37|1280.65|1273.28|1285.86|1278.49|1278.73|1271.36|609
1732991100000|2024-11-30 18:25:00|1280.58|1273.21|1282.96|1275.59|1284.16|1276.79|1280.39|1273.02|643
1732991400000|2024-11-30 18:30:00|1282.97|1275.6|1282.94|1275.57|1283.46|1276.09|1279.67|1272.3|630
1732991700000|2024-11-30 18:35:00|1282.95|1275.58|1281.44|1274.07|1284.23|1276.86|1280.98|1273.61|565
1732992000000|2024-11-30 18:40:00|1281.48|1274.11|1281.79|1274.42|1282.07|1274.7|1279.48|1272.11|571
1732992300000|2024-11-30 18:45:00|1281.83|1274.46|1281.38|1274.01|1283.68|1276.31|1280.5|1273.13|571
1732992600000|2024-11-30 18:50:00|1281.41|1274.04|1282.68|1275.31|1283.84|1276.47|1281.41|1274.04|430
1732992900000|2024-11-30 18:55:00|1282.65|1275.28|1282.95|1275.58|1283.95|1276.58|1282.41|1275.04|439
1732993200000|2024-11-30 19:00:00|1283|1275.63|1283.36|1275.99|1284.32|1276.95|1282.22|1274.85|473
1732993500000|2024-11-30 19:05:00|1283.41|1276.04|1280.77|1273.4|1283.52|1276.15|1280.6|1273.23|474
1732993800000|2024-11-30 19:10:00|1280.66|1273.29|1278.55|1271.18|1281.02|1273.65|1278.49|1271.12|385
1732994100000|2024-11-30 19:15:00|1278.54|1271.17|1282|1274.63|1282|1274.63|1278.44|1271.07|441
1732994400000|2024-11-30 19:20:00|1281.9|1274.53|1282.42|1275.05|1284|1276.63|1281.51|1274.14|360
1732994700000|2024-11-30 19:25:00|1282.44|1275.07|1282.44|1275.07|1282.71|1275.34|1280.75|1273.38|314
1732995000000|2024-11-30 19:30:00|1282.48|1275.11|1280.29|1272.92|1282.56|1275.19|1279.24|1271.87|356
1732995300000|2024-11-30 19:35:00|1280.54|1273.17|1284.16|1276.79|1284.39|1277.02|1280.05|1272.68|418
1732995600000|2024-11-30 19:40:00|1284.07|1276.7|1286.21|1278.84|1286.38|1279.01|1283.13|1275.76|383
1732995900000|2024-11-30 19:45:00|1286.35|1278.98|1286.35|1278.98|1286.55|1279.18|1284.92|1277.55|425
1732996200000|2024-11-30 19:50:00|1286.38|1279.01|1292.56|1285.19|1293.53|1286.16|1286.19|1278.82|450
1732996500000|2024-11-30 19:55:00|1292.68|1285.31|1296.14|1288.77|1297.41|1290.04|1292.48|1285.11|477
1732996800000|2024-11-30 20:00:00|1296.09|1288.72|1294.65|1287.28|1296.79|1289.42|1292.45|1285.08|577
1732997100000|2024-11-30 20:05:00|1294.61|1287.24|1295.81|1288.44|1296.33|1288.96|1293.83|1286.46|506
1732997400000|2024-11-30 20:10:00|1295.82|1288.45|1295.16|1287.79|1296.62|1289.25|1293.63|1286.26|449
1732997700000|2024-11-30 20:15:00|1295.08|1287.71|1288.78|1281.41|1295.08|1287.71|1287.4|1280.03|567
1732998000000|2024-11-30 20:20:00|1288.74|1281.37|1289.87|1282.5|1290.68|1283.31|1287.72|1280.35|519
1732998300000|2024-11-30 20:25:00|1289.72|1282.35|1291.48|1284.11|1293.25|1285.88|1289.63|1282.26|647
1732998600000|2024-11-30 20:30:00|1291.47|1284.1|1293.19|1285.82|1295.12|1287.75|1290.14|1282.77|794
1732998900000|2024-11-30 20:35:00|1293.21|1285.84|1295.68|1288.31|1295.83|1288.46|1292.71|1285.34|504
1732999200000|2024-11-30 20:40:00|1295.7|1288.33|1297.65|1290.28|1297.83|1290.46|1294.92|1287.55|538
1732999500000|2024-11-30 20:45:00|1297.67|1290.3|1299|1291.63|1299.31|1291.94|1297.33|1289.96|542
1732999800000|2024-11-30 20:50:00|1299.05|1291.68|1302.22|1294.85|1302.23|1294.86|1298.62|1291.25|515
1733000100000|2024-11-30 20:55:00|1302.19|1294.82|1305.2|1297.83|1307.42|1300.05|1302.19|1294.82|480
1733000400000|2024-11-30 21:00:00|1305.19|1297.82|1296.61|1289.24|1305.81|1298.44|1296.61|1289.24|560
1733000700000|2024-11-30 21:05:00|1296.63|1289.26|1295.69|1288.32|1298.15|1290.78|1294.97|1287.6|441
1733001000000|2024-11-30 21:10:00|1295.71|1288.34|1297.63|1290.26|1297.91|1290.54|1294.42|1287.05|389
1733001300000|2024-11-30 21:15:00|1297.58|1290.21|1296.02|1288.65|1298.17|1290.8|1296.02|1288.65|435
1733001600000|2024-11-30 21:20:00|1296.03|1288.66|1296.22|1288.85|1297.93|1290.56|1295.39|1288.02|507
1733001900000|2024-11-30 21:25:00|1296.06|1288.69|1293.68|1286.31|1296.89|1289.52|1293.32|1285.95|537
1733002200000|2024-11-30 21:30:00|1293.59|1286.22|1291.19|1283.82|1294.39|1287.02|1290.98|1283.61|545
1733002500000|2024-11-30 21:35:00|1291.21|1283.84|1292.03|1284.66|1292.64|1285.27|1291|1283.63|447
1733002800000|2024-11-30 21:40:00|1292.13|1284.76|1300.17|1292.8|1300.27|1292.9|1291.33|1283.96|473
1733003100000|2024-11-30 21:45:00|1300.19|1292.82|1297.97|1290.6|1302.88|1295.51|1297.46|1290.09|589
1733003400000|2024-11-30 21:50:00|1297.96|1290.59|1304.99|1297.62|1305.2|1297.83|1297.65|1290.28|648
1733003700000|2024-11-30 21:55:00|1304.97|1297.6|1301.04|1293.67|1306.09|1298.72|1300.79|1293.42|663
1733004000000|2024-11-30 22:00:00|1300.87|1293.5|1299.37|1292|1301.23|1293.86|1297.28|1289.91|694
1733004300000|2024-11-30 22:05:00|1299.31|1291.94|1300.01|1292.64|1300.01|1292.64|1297.5|1290.13|525
1733004600000|2024-11-30 22:10:00|1300.02|1292.65|1296.95|1289.58|1302.04|1294.67|1296.75|1289.38|459
1733004900000|2024-11-30 22:15:00|1296.96|1289.59|1292.46|1285.09|1297.1|1289.73|1292.05|1284.68|479
1733005200000|2024-11-30 22:20:00|1292.47|1285.1|1296.36|1288.99|1296.68|1289.31|1292.47|1285.1|280
1733005500000|2024-11-30 22:25:00|1296.31|1288.94|1293.05|1285.68|1296.49|1289.12|1293.05|1285.68|241
1733005800000|2024-11-30 22:30:00|1293.26|1285.89|1287.82|1280.45|1293.33|1285.96|1287.65|1280.28|239
1733006100000|2024-11-30 22:35:00|1287.74|1280.37|1288.02|1280.65|1292.17|1284.8|1285.22|1277.85|237
1733006400000|2024-11-30 22:40:00|1288.01|1280.64|1286.47|1279.1|1288.04|1280.67|1286.32|1278.95|126
1733006700000|2024-11-30 22:45:00|1286.46|1279.09|1282.56|1275.19|1286.46|1279.09|1282.16|1274.79|179
1733007000000|2024-11-30 22:50:00|1282.53|1275.16|1278.42|1271.05|1282.53|1275.16|1276.58|1269.21|260
1733007300000|2024-11-30 22:55:00|1278.36|1270.99|1282.42|1275.05|1283.02|1275.65|1278.17|1270.8|269
1733007600000|2024-11-30 23:00:00|1282.45|1275.08|1284.23|1276.86|1285.07|1277.7|1280.49|1273.12|359
1733007900000|2024-11-30 23:05:00|1284.49|1277.12|1289.51|1282.14|1292.6|1285.23|1283.63|1276.26|558
1733008200000|2024-11-30 23:10:00|1289.5|1282.13|1286.83|1279.46|1291.47|1284.1|1286.62|1279.25|514
1733008500000|2024-11-30 23:15:00|1286.76|1279.39|1286.34|1278.97|1289.95|1282.58|1286.05|1278.68|440
1733008800000|2024-11-30 23:20:00|1286.29|1278.92|1281.16|1273.79|1286.39|1279.02|1280|1272.63|477
1733009100000|2024-11-30 23:25:00|1281.13|1273.76|1280.49|1273.12|1282.16|1274.79|1280.41|1273.04|535
1733009400000|2024-11-30 23:30:00|1280.61|1273.24|1279.14|1271.77|1281.73|1274.36|1278.58|1271.21|592
1733009700000|2024-11-30 23:35:00|1279.15|1271.78|1281.5|1274.13|1282.22|1274.85|1278.87|1271.5|535
1733010000000|2024-11-30 23:40:00|1281.51|1274.14|1285.39|1278.02|1285.93|1278.56|1281.29|1273.92|458
1733010300000|2024-11-30 23:45:00|1285.46|1278.09|1286|1278.63|1286|1278.63|1279.71|1272.34|623
1733010600000|2024-11-30 23:50:00|1286.07|1278.7|1283.16|1275.79|1286.27|1278.9|1282.06|1274.69|608
1733010900000|2024-11-30 23:55:00|1283.06|1275.69|1282.22|1274.85|1283.33|1275.96|1280.92|1273.55|596
1733011200000|2024-12-01 00:00:00|1282.18|1274.81|1289.58|1282.21|1289.79|1282.42|1278.73|1271.36|712
1733011500000|2024-12-01 00:05:00|1289.48|1282.11|1292.32|1284.95|1292.32|1284.95|1286.45|1279.08|734
1733011800000|2024-12-01 00:10:00|1292.31|1284.94|1297.21|1289.84|1299.12|1291.75|1292.21|1284.84|685
1733012100000|2024-12-01 00:15:00|1297.31|1289.94|1292.83|1285.46|1300.67|1293.3|1291.76|1284.39|837
1733012400000|2024-12-01 00:20:00|1292.77|1285.4|1294.23|1286.86|1295.54|1288.17|1290.28|1282.91|775
1733012700000|2024-12-01 00:25:00|1294.31|1286.94|1295.21|1287.84|1297.74|1290.37|1294.1|1286.73|687
1733013000000|2024-12-01 00:30:00|1295.39|1288.02|1296.28|1288.91|1297.91|1290.54|1293.35|1285.98|792
1733013300000|2024-12-01 00:35:00|1296.14|1288.77|1287.64|1280.27|1298.9|1291.53|1287.24|1279.87|749
1733013600000|2024-12-01 00:40:00|1287.57|1280.2|1278.96|1271.59|1288.63|1281.26|1277.06|1269.69|846
1733013900000|2024-12-01 00:45:00|1278.94|1271.57|1278.6|1271.23|1282.91|1275.54|1276|1268.63|1033
1733014200000|2024-12-01 00:50:00|1278.38|1271.01|1275.62|1268.25|1278.38|1271.01|1271.94|1264.57|949
1733014500000|2024-12-01 00:55:00|1275.65|1268.28|1271.11|1263.74|1275.69|1268.32|1270.13|1262.76|895
1733014800000|2024-12-01 01:00:00|1271.23|1263.86|1269.11|1261.74|1273.23|1265.86|1268.5|1261.13|961
1733015100000|2024-12-01 01:05:00|1269.13|1261.76|1274.18|1266.81|1275.59|1268.22|1266.32|1258.95|986
1733015400000|2024-12-01 01:10:00|1274.16|1266.79|1270.8|1263.43|1276.71|1269.34|1268.88|1261.51|950
1733015700000|2024-12-01 01:15:00|1270.63|1263.26|1266.43|1259.06|1270.94|1263.57|1264.75|1257.38|718
1733016000000|2024-12-01 01:20:00|1266.45|1259.08|1272.5|1265.13|1272.81|1265.44|1265.31|1257.94|869
1733016300000|2024-12-01 01:25:00|1272.55|1265.18|1281.02|1273.65|1281.39|1274.02|1272.45|1265.08|678
1733016600000|2024-12-01 01:30:00|1281|1273.63|1288.58|1281.21|1289.25|1281.88|1280.79|1273.42|766
1733016900000|2024-12-01 01:35:00|1288.7|1281.33|1291|1283.63|1292.88|1285.51|1288.69|1281.32|825
1733017200000|2024-12-01 01:40:00|1290.96|1283.59|1290.65|1283.28|1292.29|1284.92|1288.48|1281.11|727
1733017500000|2024-12-01 01:45:00|1290.61|1283.24|1303.21|1295.84|1303.21|1295.84|1290.1|1282.73|963
1733017800000|2024-12-01 01:50:00|1303.19|1295.82|1302.69|1295.32|1307.73|1300.36|1300.23|1292.86|936
1733018100000|2024-12-01 01:55:00|1302.94|1295.57|1300.08|1292.71|1304.44|1297.07|1296.1|1288.57|973
1733018400000|2024-12-01 02:00:00|1299.97|1292.6|1293.01|1285.64|1302.07|1294.7|1291.92|1284.55|917
1733018700000|2024-12-01 02:05:00|1293.03|1285.66|1289.2|1281.83|1293.36|1285.99|1287.03|1279.66|835
1733019000000|2024-12-01 02:10:00|1289.18|1281.81|1284.26|1276.89|1294.07|1286.7|1282.4|1275.03|1008
1733019300000|2024-12-01 02:15:00|1283.96|1276.59|1283.19|1275.82|1284.99|1277.62|1276.04|1268.67|939
1733019600000|2024-12-01 02:20:00|1283.24|1275.87|1281.7|1274.33|1287.19|1279.82|1278.35|1270.98|895
1733019900000|2024-12-01 02:25:00|1281.69|1274.32|1284.19|1276.82|1288.35|1280.98|1281.41|1274.04|820
1733020200000|2024-12-01 02:30:00|1284.22|1276.85|1274.57|1267.2|1284.23|1276.86|1274.3|1266.93|842
1733020500000|2024-12-01 02:35:00|1274.71|1267.34|1266.92|1259.55|1274.96|1267.59|1265.33|1257.96|833
1733020800000|2024-12-01 02:40:00|1266.95|1259.58|1273.12|1265.75|1273.12|1265.75|1264.88|1257.51|944
1733021100000|2024-12-01 02:45:00|1273.07|1265.7|1280.69|1273.32|1281.19|1273.82|1271.45|1264.08|850
1733021400000|2024-12-01 02:50:00|1280.59|1273.22|1279.16|1271.79|1281.95|1274.58|1276.79|1269.42|829
1733021700000|2024-12-01 02:55:00|1279.12|1271.75|1269.49|1262.12|1279.12|1271.75|1269.13|1261.76|856
1733022000000|2024-12-01 03:00:00|1269.51|1262.14|1279.2|1271.83|1279.37|1272|1267.94|1260.57|829
1733022300000|2024-12-01 03:05:00|1279.17|1271.8|1286.38|1279.01|1287.87|1280.5|1278.13|1270.76|764
1733022600000|2024-12-01 03:10:00|1286.42|1279.05|1295.27|1287.9|1296.38|1289.01|1286.42|1279.05|755
1733022900000|2024-12-01 03:15:00|1295.29|1287.92|1298.26|1290.89|1299.56|1292.19|1294.81|1287.44|823
1733023200000|2024-12-01 03:20:00|1297.98|1290.61|1294.92|1287.55|1298.84|1291.47|1294.09|1286.72|845
1733023500000|2024-12-01 03:25:00|1294.88|1287.51|1296.01|1288.64|1297.05|1289.68|1291.8|1284.43|810
1733023800000|2024-12-01 03:30:00|1296.04|1288.67|1293.3|1285.93|1297.73|1290.36|1292.54|1285.17|696
1733024100000|2024-12-01 03:35:00|1293.17|1285.8|1294.59|1287.22|1295.48|1288.11|1292.7|1285.33|664
1733024400000|2024-12-01 03:40:00|1294.54|1287.17|1299.66|1292.29|1299.66|1292.29|1291.64|1284.27|652
1733024700000|2024-12-01 03:45:00|1300.31|1292.94|1304.45|1297.08|1305.45|1298.08|1299.96|1292.59|789
1733025000000|2024-12-01 03:50:00|1304.47|1297.1|1307.65|1300.28|1309.33|1301.96|1304.44|1297.07|822
1733025300000|2024-12-01 03:55:00|1307.63|1300.26|1301.57|1294.2|1307.67|1300.3|1301.57|1294.2|629
1733025600000|2024-12-01 04:00:00|1301.58|1294.21|1306.31|1298.94|1306.81|1299.44|1300.41|1293.04|724
1733025900000|2024-12-01 04:05:00|1306.26|1298.89|1299.07|1291.7|1306.26|1298.89|1298.03|1290.66|681
1733026200000|2024-12-01 04:10:00|1299.1|1291.73|1289.94|1282.57|1299.14|1291.77|1289.02|1281.65|616
1733026500000|2024-12-01 04:15:00|1289.82|1282.45|1289.4|1282.03|1292.64|1285.27|1288.06|1280.69|663
1733026800000|2024-12-01 04:20:00|1289.37|1282|1296.05|1288.68|1296.42|1289.05|1285.67|1278.3|663
1733027100000|2024-12-01 04:25:00|1296.11|1288.74|1294.28|1286.91|1296.3|1288.93|1292.23|1284.86|640
1733027400000|2024-12-01 04:30:00|1294.29|1286.92|1293.56|1286.19|1297.02|1289.65|1293.17|1285.8|688
1733027700000|2024-12-01 04:35:00|1293.57|1286.2|1290.3|1282.93|1294.94|1287.57|1289.71|1282.34|576
1733028000000|2024-12-01 04:40:00|1290.21|1282.84|1299.95|1292.58|1300.87|1293.5|1290.01|1282.64|547
1733028300000|2024-12-01 04:45:00|1300.16|1292.79|1304.46|1297.09|1305.83|1298.46|1299.72|1292.35|600
1733028600000|2024-12-01 04:50:00|1304.67|1297.3|1307.19|1299.82|1310.1|1302.73|1304.06|1296.69|542
1733028900000|2024-12-01 04:55:00|1307.08|1299.71|1302.89|1295.52|1307.49|1300.12|1302.65|1295.28|513
1733029200000|2024-12-01 05:00:00|1302.7|1295.33|1297.01|1289.64|1302.85|1295.48|1296.83|1289.46|638
1733029500000|2024-12-01 05:05:00|1297.02|1289.65|1294.11|1286.74|1297.52|1290.15|1293.85|1286.48|503
1733029800000|2024-12-01 05:10:00|1294.15|1286.78|1293.67|1286.3|1297.74|1290.37|1293.42|1286.05|525
1733030100000|2024-12-01 05:15:00|1293.63|1286.26|1294.47|1287.1|1296.72|1289.35|1293.06|1285.69|648
1733030400000|2024-12-01 05:20:00|1294.41|1287.04|1289.22|1281.85|1294.74|1287.37|1288.69|1281.32|549
1733030700000|2024-12-01 05:25:00|1289.19|1281.82|1294.92|1287.55|1294.92|1287.55|1288.39|1281.02|461
1733031000000|2024-12-01 05:30:00|1295.02|1287.65|1295.57|1288.2|1298.76|1291.39|1293.89|1286.52|602
1733031300000|2024-12-01 05:35:00|1295.6|1288.23|1290.61|1283.24|1296.59|1289.22|1290.22|1282.85|666
1733031600000|2024-12-01 05:40:00|1290.59|1283.22|1295.78|1288.41|1295.85|1288.48|1290.53|1283.16|526
1733031900000|2024-12-01 05:45:00|1295.77|1288.4|1294.38|1287.01|1300.45|1293.08|1294.38|1287.01|592
1733032200000|2024-12-01 05:50:00|1294.36|1286.99|1294.21|1286.84|1296.13|1288.76|1293.8|1286.43|626
1733032500000|2024-12-01 05:55:00|1294.09|1286.72|1294.74|1287.37|1296.49|1289.12|1293.31|1285.94|548
1733032800000|2024-12-01 06:00:00|1294.76|1287.39|1309.7|1302.33|1311.23|1303.86|1294.65|1287.28|756
1733033100000|2024-12-01 06:05:00|1309.66|1302.29|1318.72|1311.35|1318.92|1311.55|1308.6|1301.23|766
1733033400000|2024-12-01 06:10:00|1318.87|1311.5|1314.04|1306.67|1321.17|1313.8|1313.1|1305.73|881
1733033700000|2024-12-01 06:15:00|1314.11|1306.74|1308.65|1301.28|1314.65|1307.28|1307.8|1300.43|651
1733034000000|2024-12-01 06:20:00|1308.77|1301.4|1311.82|1304.45|1313.36|1305.99|1306.64|1299.27|664
1733034300000|2024-12-01 06:25:00|1311.86|1304.49|1308.83|1301.46|1312.54|1305.17|1308.66|1301.29|614
1733034600000|2024-12-01 06:30:00|1308.74|1301.37|1308.95|1301.58|1310.8|1303.43|1308.06|1300.69|620
1733034900000|2024-12-01 06:35:00|1309|1301.63|1312.57|1305.2|1312.88|1305.51|1306.92|1299.55|520
1733035200000|2024-12-01 06:40:00|1312.59|1305.22|1308.23|1300.86|1314.06|1306.69|1307.5|1300.13|625
1733035500000|2024-12-01 06:45:00|1308.24|1300.87|1308.79|1301.42|1311.85|1304.48|1307.72|1300.35|567
1733035800000|2024-12-01 06:50:00|1308.76|1301.39|1302.72|1295.35|1309.31|1301.94|1302.43|1295.06|447
1733036100000|2024-12-01 06:55:00|1302.71|1295.34|1302.36|1294.99|1305.32|1297.95|1301.89|1294.52|465
1733036400000|2024-12-01 07:00:00|1302.35|1294.98|1300.85|1293.48|1302.8|1295.43|1298.69|1291.32|528
1733036700000|2024-12-01 07:05:00|1300.86|1293.49|1303.57|1296.2|1304.84|1297.47|1300.53|1293.16|553
1733037000000|2024-12-01 07:10:00|1303.52|1296.15|1301.88|1294.51|1304.16|1296.79|1301.79|1294.42|498
1733037300000|2024-12-01 07:15:00|1301.7|1294.33|1308.82|1301.45|1309.09|1301.72|1301.59|1294.22|565
1733037600000|2024-12-01 07:20:00|1308.85|1301.48|1307.46|1300.09|1310.53|1303.16|1306.21|1298.84|522
1733037900000|2024-12-01 07:25:00|1307.47|1300.1|1311.76|1304.39|1312.85|1305.48|1307.01|1299.64|537
1733038200000|2024-12-01 07:30:00|1311.83|1304.46|1315.28|1307.91|1317.28|1309.91|1311.76|1304.39|698
1733038500000|2024-12-01 07:35:00|1315.26|1307.89|1316.3|1308.93|1317.14|1309.77|1313.68|1306.31|547
1733038800000|2024-12-01 07:40:00|1316.27|1308.9|1316.53|1309.16|1321.12|1313.75|1316.27|1308.9|496
1733039100000|2024-12-01 07:45:00|1316.51|1309.14|1322.75|1315.38|1322.95|1315.58|1316.5|1309.13|505
1733039400000|2024-12-01 07:50:00|1322.86|1315.49|1318.29|1310.92|1323.42|1316.05|1318.29|1310.92|515
1733039700000|2024-12-01 07:55:00|1318.5|1311.13|1315.25|1307.88|1318.99|1311.62|1315.08|1307.71|508
1733040000000|2024-12-01 08:00:00|1315.22|1307.85|1313.02|1305.65|1316.09|1308.72|1311.8|1304.43|679
1733040300000|2024-12-01 08:05:00|1313.17|1305.8|1310.66|1303.29|1314.07|1306.7|1310.14|1302.77|612
1733040600000|2024-12-01 08:10:00|1310.61|1303.24|1311.58|1304.21|1314.33|1306.96|1310.34|1302.97|655
1733040900000|2024-12-01 08:15:00|1311.62|1304.25|1311.02|1303.65|1312.47|1305.1|1309.35|1301.98|525
1733041200000|2024-12-01 08:20:00|1310.95|1303.58|1314.66|1307.29|1315.18|1307.81|1310.95|1303.58|533
1733041500000|2024-12-01 08:25:00|1314.46|1307.09|1318.29|1310.92|1319.13|1311.76|1311.7|1304.33|779
1733041800000|2024-12-01 08:30:00|1318.3|1310.93|1320.42|1313.05|1322.07|1314.7|1316.6|1309.23|887
1733042100000|2024-12-01 08:35:00|1320.39|1313.02|1318.61|1311.24|1324.73|1317.36|1317.05|1309.68|759
1733042400000|2024-12-01 08:40:00|1318.64|1311.27|1324.43|1317.06|1325|1317.63|1314.99|1307.62|680
1733042700000|2024-12-01 08:45:00|1324.42|1317.05|1330.89|1323.52|1331.23|1323.86|1324.42|1317.05|661
1733043000000|2024-12-01 08:50:00|1330.84|1323.47|1332.43|1325.06|1334.12|1326.75|1330.16|1322.79|567
1733043300000|2024-12-01 08:55:00|1332.45|1325.08|1326.07|1318.7|1334.4|1327.03|1325.93|1318.56|598
1733043600000|2024-12-01 09:00:00|1326.23|1318.86|1312.06|1304.69|1326.85|1319.48|1311.96|1304.59|820
1733043900000|2024-12-01 09:05:00|1312.02|1304.65|1306.31|1298.94|1312.37|1305|1306.07|1298.7|715
1733044200000|2024-12-01 09:10:00|1306.33|1298.96|1306.42|1299.05|1307.55|1300.18|1304.1|1296.73|625
1733044500000|2024-12-01 09:15:00|1306.41|1299.04|1304.26|1296.89|1309.08|1301.71|1304.23|1296.86|569
1733044800000|2024-12-01 09:20:00|1304.3|1296.93|1301.2|1293.83|1304.58|1297.21|1299.85|1292.48|579
1733045100000|2024-12-01 09:25:00|1301.08|1293.71|1300.86|1293.49|1302.32|1294.95|1299.36|1291.99|564
1733045400000|2024-12-01 09:30:00|1300.76|1293.39|1305.37|1298|1307.12|1299.75|1299.52|1292.15|688
1733045700000|2024-12-01 09:35:00|1305.42|1298.05|1305.15|1297.78|1306.29|1298.92|1301.86|1294.49|618
1733046000000|2024-12-01 09:40:00|1305.26|1297.89|1303.2|1295.83|1306.1|1298.73|1303.2|1295.83|602
1733046300000|2024-12-01 09:45:00|1303.24|1295.87|1302.99|1295.62|1304.25|1296.88|1302.07|1294.7|554
1733046600000|2024-12-01 09:50:00|1302.97|1295.6|1304.68|1297.31|1305.87|1298.5|1302.6|1295.23|523
1733046900000|2024-12-01 09:55:00|1304.65|1297.28|1305.28|1297.91|1306.8|1299.43|1304.57|1297.2|456
1733047200000|2024-12-01 10:00:00|1305.38|1298.01|1298.41|1291.04|1305.48|1298.11|1298.03|1290.66|630
1733047500000|2024-12-01 10:05:00|1298.38|1291.01|1302.02|1294.65|1302.5|1295.13|1297.64|1290.27|706
1733047800000|2024-12-01 10:10:00|1301.93|1294.56|1303.51|1296.14|1304.19|1296.82|1300.95|1293.58|397
1733048100000|2024-12-01 10:15:00|1303.52|1296.15|1315.08|1307.71|1315.51|1308.14|1302.8|1295.43|599
1733048400000|2024-12-01 10:20:00|1315.12|1307.75|1312.43|1305.06|1318.78|1311.41|1312.38|1305.01|602
1733048700000|2024-12-01 10:25:00|1312.41|1305.04|1310.61|1303.24|1317.34|1309.97|1309.4|1302.03|642
1733049000000|2024-12-01 10:30:00|1310.78|1303.41|1300.71|1293.34|1311.34|1303.97|1300.37|1293|621
1733049300000|2024-12-01 10:35:00|1300.77|1293.4|1296.01|1288.64|1302.06|1294.69|1293.64|1286.27|732
1733049600000|2024-12-01 10:40:00|1295.79|1288.42|1299.61|1292.24|1300.62|1293.25|1295.63|1288.26|577
1733049900000|2024-12-01 10:45:00|1299.6|1292.23|1300.85|1293.48|1301.77|1294.4|1297.16|1289.79|609
1733050200000|2024-12-01 10:50:00|1300.73|1293.36|1296.62|1289.25|1301.63|1294.26|1296.62|1289.25|578
1733050500000|2024-12-01 10:55:00|1296.86|1289.49|1297.84|1290.47|1298.93|1291.56|1296.54|1289.17|483
1733050800000|2024-12-01 11:00:00|1297.73|1290.36|1301.57|1294.2|1302.05|1294.68|1296.42|1289.05|497
1733051100000|2024-12-01 11:05:00|1301.6|1294.23|1304.49|1297.12|1305.11|1297.74|1301.3|1293.93|599
1733051400000|2024-12-01 11:10:00|1304.33|1296.96|1302.26|1294.89|1307.41|1300.04|1301.95|1294.58|630
1733051700000|2024-12-01 11:15:00|1302.09|1294.72|1308.35|1300.98|1308.74|1301.37|1300.87|1293.5|620
1733052000000|2024-12-01 11:20:00|1308.32|1300.95|1312.45|1305.08|1312.53|1305.16|1307.04|1299.67|520
1733052300000|2024-12-01 11:25:00|1312.46|1305.09|1306.23|1298.86|1314.15|1306.78|1306.23|1298.86|611
1733052600000|2024-12-01 11:30:00|1306.35|1298.98|1305.8|1298.43|1308.25|1300.88|1304.61|1297.24|624
1733052900000|2024-12-01 11:35:00|1305.74|1298.37|1306.27|1298.9|1306.66|1299.29|1301.5|1294.13|587
1733053200000|2024-12-01 11:40:00|1306.28|1298.91|1303.91|1296.54|1308.18|1300.81|1303.75|1296.38|538
1733053500000|2024-12-01 11:45:00|1303.84|1296.47|1301.35|1293.98|1304.62|1297.25|1301.2|1293.83|490
1733053800000|2024-12-01 11:50:00|1301.45|1294.08|1301.12|1293.75|1304.12|1296.75|1300.48|1293.11|609
1733054100000|2024-12-01 11:55:00|1300.89|1293.52|1301|1293.63|1303.83|1296.46|1300.63|1293.26|506
1733054400000|2024-12-01 12:00:00|1300.98|1293.61|1301.87|1294.5|1303.4|1296.03|1300.38|1293.01|469
1733054700000|2024-12-01 12:05:00|1301.86|1294.49|1304.8|1297.43|1306.28|1298.91|1301.58|1294.21|430
1733055000000|2024-12-01 12:10:00|1304.84|1297.47|1304.32|1296.95|1305.72|1298.35|1304.02|1296.65|319
1733055300000|2024-12-01 12:15:00|1304.28|1296.91|1301.48|1294.11|1304.56|1297.19|1299.59|1292.22|517
1733055600000|2024-12-01 12:20:00|1301.51|1294.14|1301.37|1294|1304.2|1296.83|1300.62|1293.25|570
1733055900000|2024-12-01 12:25:00|1301.35|1293.98|1303.61|1296.24|1303.61|1296.24|1301.27|1293.9|507
1733056200000|2024-12-01 12:30:00|1303.69|1296.32|1305.35|1297.98|1305.66|1298.29|1302.29|1294.92|521
1733056500000|2024-12-01 12:35:00|1305.01|1297.64|1308.36|1300.99|1308.62|1301.25|1302.71|1295.34|492
1733056800000|2024-12-01 12:40:00|1308.23|1300.86|1308.32|1300.95|1308.32|1300.95|1303.05|1295.68|505
1733057100000|2024-12-01 12:45:00|1308.42|1301.05|1309.44|1302.07|1310.96|1303.59|1308.13|1300.76|456
1733057400000|2024-12-01 12:50:00|1309.35|1301.98|1302.99|1295.62|1310.81|1303.44|1302.25|1294.88|576
1733057700000|2024-12-01 12:55:00|1302.93|1295.56|1303.06|1295.69|1304.92|1297.55|1302.51|1295.14|533
1733058000000|2024-12-01 13:00:00|1303.05|1295.68|1303.64|1296.27|1303.93|1296.56|1301.55|1294.18|619
1733058300000|2024-12-01 13:05:00|1303.76|1296.39|1307.13|1299.76|1307.42|1300.05|1303.72|1296.35|579
1733058600000|2024-12-01 13:10:00|1307.12|1299.75|1307.72|1300.35|1307.81|1300.44|1306.78|1299.41|373
1733058900000|2024-12-01 13:15:00|1307.76|1300.39|1305.62|1298.25|1308.02|1300.65|1305.37|1298|452
1733059200000|2024-12-01 13:20:00|1305.77|1298.4|1304.93|1297.56|1307.08|1299.71|1304.7|1297.33|296
1733059500000|2024-12-01 13:25:00|1304.96|1297.59|1307.3|1299.93|1309.66|1302.29|1304.3|1296.93|536
1733059800000|2024-12-01 13:30:00|1307.31|1299.94|1305.57|1298.2|1307.38|1300.01|1304.71|1297.34|517
1733060100000|2024-12-01 13:35:00|1305.48|1298.11|1308.22|1300.85|1308.28|1300.91|1304.71|1297.34|488
1733060400000|2024-12-01 13:40:00|1308.3|1300.93|1306.16|1298.79|1311.96|1304.59|1305.03|1297.66|699
1733060700000|2024-12-01 13:45:00|1306.17|1298.8|1306.99|1299.62|1307.65|1300.28|1305.49|1298.12|602
1733061000000|2024-12-01 13:50:00|1306.92|1299.55|1306.57|1299.2|1309.58|1302.21|1306.22|1298.85|507
1733061300000|2024-12-01 13:55:00|1306.51|1299.14|1302|1294.63|1307.18|1299.81|1301.12|1293.75|553
1733061600000|2024-12-01 14:00:00|1301.72|1294.35|1296.32|1288.95|1302.2|1294.83|1296.32|1288.95|550
1733061900000|2024-12-01 14:05:00|1296.31|1288.94|1302.95|1295.58|1303.12|1295.75|1295.13|1287.76|620
1733062200000|2024-12-01 14:10:00|1302.96|1295.59|1299.94|1292.57|1303.27|1295.9|1299.74|1292.37|512
1733062500000|2024-12-01 14:15:00|1300.05|1292.68|1302.85|1295.48|1303.02|1295.65|1298.19|1290.82|546
1733062800000|2024-12-01 14:20:00|1302.83|1295.46|1301.83|1294.46|1303.31|1295.94|1300.9|1293.53|444
1733063100000|2024-12-01 14:25:00|1301.84|1294.47|1300.77|1293.4|1301.99|1294.62|1298.9|1291.53|603
1733063400000|2024-12-01 14:30:00|1300.76|1293.39|1309.73|1302.36|1311.51|1304.14|1297.46|1290.09|702
1733063700000|2024-12-01 14:35:00|1309.74|1302.37|1313.83|1306.46|1313.83|1306.46|1308.4|1301.03|573
1733064000000|2024-12-01 14:40:00|1313.81|1306.44|1312.84|1305.47|1314.71|1307.34|1310.09|1302.72|429
1733064300000|2024-12-01 14:45:00|1312.92|1305.55|1318.92|1311.55|1319.03|1311.66|1312.84|1305.47|638
1733064600000|2024-12-01 14:50:00|1319.03|1311.66|1319.01|1311.64|1319.21|1311.84|1316.3|1308.93|603
1733064900000|2024-12-01 14:55:00|1318.99|1311.62|1315.48|1308.11|1319.82|1312.45|1315.24|1307.87|611
1733065200000|2024-12-01 15:00:00|1315.51|1308.14|1310.65|1303.28|1315.68|1308.31|1310.34|1302.97|623
1733065500000|2024-12-01 15:05:00|1310.62|1303.25|1312.42|1305.05|1314.29|1306.92|1310.29|1302.92|566
1733065800000|2024-12-01 15:10:00|1312.54|1305.17|1311.58|1304.21|1314.99|1307.62|1311.48|1304.11|660
1733066100000|2024-12-01 15:15:00|1311.65|1304.28|1308.84|1301.47|1311.86|1304.49|1307.53|1300.16|618
1733066400000|2024-12-01 15:20:00|1308.82|1301.45|1309.92|1302.55|1311.47|1304.1|1307.89|1300.52|558
1733066700000|2024-12-01 15:25:00|1310.1|1302.73|1318.31|1310.94|1318.54|1311.17|1308.85|1301.48|618
1733067000000|2024-12-01 15:30:00|1318.32|1310.95|1328.66|1321.29|1328.87|1321.5|1316.33|1308.96|881
1733067300000|2024-12-01 15:35:00|1328.56|1321.54|1328.01|1320.64|1335.92|1328.55|1327.3|1319.93|1058
1733067600000|2024-12-01 15:40:00|1328|1320.63|1322.89|1315.52|1329.9|1322.53|1319.81|1312.44|894
1733067900000|2024-12-01 15:45:00|1322.88|1315.51|1322.49|1315.12|1325.71|1318.34|1322.1|1314.73|841
1733068200000|2024-12-01 15:50:00|1322.47|1315.1|1322.87|1315.5|1328.16|1320.79|1319.55|1312.18|804
1733068500000|2024-12-01 15:55:00|1322.85|1315.48|1319.31|1311.94|1322.85|1315.48|1318.04|1310.67|735
1733068800000|2024-12-01 16:00:00|1319.29|1311.92|1322.78|1315.41|1326.89|1319.52|1319.29|1311.92|856
1733069100000|2024-12-01 16:05:00|1322.77|1315.4|1316.87|1309.5|1327.76|1320.39|1316.68|1309.31|924
1733069400000|2024-12-01 16:10:00|1316.89|1309.52|1316.49|1309.12|1320.4|1313.03|1315.92|1308.55|843
1733069700000|2024-12-01 16:15:00|1316.48|1309.11|1317.39|1310.02|1318.88|1311.51|1313.77|1306.4|788
1733070000000|2024-12-01 16:20:00|1317.4|1310.03|1326.35|1318.98|1326.7|1319.33|1316.27|1308.9|815
1733070300000|2024-12-01 16:25:00|1326.29|1318.92|1328.35|1320.98|1329.79|1322.42|1324.37|1317|765
1733070600000|2024-12-01 16:30:00|1328.37|1321|1320.69|1313.32|1330.36|1322.99|1320.67|1313.3|774
1733070900000|2024-12-01 16:35:00|1320.67|1313.3|1320.79|1313.42|1322.24|1314.87|1318.8|1311.43|697
1733071200000|2024-12-01 16:40:00|1320.72|1313.35|1321.33|1313.96|1326.18|1318.81|1320.72|1313.35|553
1733071500000|2024-12-01 16:45:00|1321.38|1314.01|1317.64|1310.27|1321.7|1314.33|1317.38|1310.01|544
1733071800000|2024-12-01 16:50:00|1317.44|1310.07|1315.66|1308.29|1317.58|1310.21|1314.32|1306.95|571
1733072100000|2024-12-01 16:55:00|1315.84|1308.47|1310.1|1302.73|1316.05|1308.68|1309.97|1302.6|645
1733072400000|2024-12-01 17:00:00|1310.31|1302.94|1308.01|1300.64|1314.73|1307.36|1307.92|1300.55|745
1733072700000|2024-12-01 17:05:00|1308.04|1300.67|1313.8|1306.43|1314.01|1306.64|1303.88|1296.51|816
1733073000000|2024-12-01 17:10:00|1313.83|1306.46|1311.13|1303.76|1315.15|1307.78|1310.02|1302.65|866
1733073300000|2024-12-01 17:15:00|1311.06|1303.69|1306.26|1298.89|1312.04|1304.67|1304|1296.63|816
1733073600000|2024-12-01 17:20:00|1306.29|1298.92|1305.9|1298.53|1308.81|1301.44|1304.22|1296.85|829
1733073900000|2024-12-01 17:25:00|1305.88|1298.51|1302.61|1295.24|1306.25|1298.88|1301.74|1294.37|647
1733074200000|2024-12-01 17:30:00|1302.78|1295.41|1308.46|1301.09|1308.85|1301.48|1301.87|1294.5|642
1733074500000|2024-12-01 17:35:00|1308.26|1300.89|1303.76|1296.39|1308.39|1301.02|1302.91|1295.54|616
1733074800000|2024-12-01 17:40:00|1303.72|1296.35|1304.83|1297.46|1305.96|1298.59|1303.48|1296.11|616
1733075100000|2024-12-01 17:45:00|1304.85|1297.48|1308.06|1300.69|1308.09|1300.72|1304.28|1296.91|580
1733075400000|2024-12-01 17:50:00|1308.05|1300.68|1304.4|1297.03|1308.34|1300.97|1304.25|1296.88|471
1733075700000|2024-12-01 17:55:00|1304.46|1297.09|1307.8|1300.43|1308.15|1300.78|1304.46|1297.09|400
1733076000000|2024-12-01 18:00:00|1307.73|1300.36|1311.55|1304.18|1313.14|1305.77|1306.31|1298.94|623
1733076300000|2024-12-01 18:05:00|1311.59|1304.22|1312.16|1304.79|1312.4|1305.03|1309.5|1302.13|673
1733076600000|2024-12-01 18:10:00|1312.12|1304.75|1311.49|1304.12|1313.04|1305.67|1310.4|1303.03|539
1733076900000|2024-12-01 18:15:00|1311.62|1304.25|1308.38|1301.01|1312.78|1305.41|1307.4|1300.03|636
1733077200000|2024-12-01 18:20:00|1308.37|1301|1312.59|1305.22|1312.91|1305.54|1307.78|1300.41|573
1733077500000|2024-12-01 18:25:00|1312.57|1305.2|1311.49|1304.12|1313.46|1306.09|1310.06|1302.69|468
1733077800000|2024-12-01 18:30:00|1311.48|1304.11|1311.19|1303.82|1313.06|1305.69|1310.07|1302.7|597
1733078100000|2024-12-01 18:35:00|1311.16|1303.79|1316.36|1308.99|1316.72|1309.35|1309.42|1302.05|590
1733078400000|2024-12-01 18:40:00|1316.63|1309.26|1309.86|1302.49|1316.96|1309.59|1309.86|1302.49|563
1733078700000|2024-12-01 18:45:00|1309.84|1302.47|1308.53|1301.16|1309.88|1302.51|1307.13|1299.76|510
1733079000000|2024-12-01 18:50:00|1308.51|1301.14|1302.62|1295.25|1309.13|1301.76|1302.05|1294.68|568
1733079300000|2024-12-01 18:55:00|1302.64|1295.27|1301.63|1294.26|1302.64|1295.27|1299.44|1292.07|562
1733079600000|2024-12-01 19:00:00|1301.54|1294.17|1305.62|1298.25|1305.81|1298.44|1298.69|1291.32|675
1733079900000|2024-12-01 19:05:00|1305.64|1298.27|1306.4|1299.03|1308.25|1300.88|1304.22|1296.85|645
1733080200000|2024-12-01 19:10:00|1306.44|1299.07|1305.95|1298.58|1308|1300.63|1305.28|1297.91|539
1733080500000|2024-12-01 19:15:00|1305.92|1298.55|1304.71|1297.34|1306.47|1299.1|1303.74|1296.37|721
1733080800000|2024-12-01 19:20:00|1304.74|1297.37|1305.93|1298.56|1306.81|1299.44|1301.49|1294.12|823
1733081100000|2024-12-01 19:25:00|1305.88|1298.51|1305.84|1298.47|1307.94|1300.57|1303.17|1295.8|683
1733081400000|2024-12-01 19:30:00|1305.88|1298.51|1304.4|1297.03|1306.28|1298.91|1303.27|1295.9|601
1733081700000|2024-12-01 19:35:00|1304.33|1296.96|1299.9|1292.53|1304.33|1296.96|1299.9|1292.53|576
1733082000000|2024-12-01 19:40:00|1300.05|1292.68|1298.87|1291.5|1301.8|1294.43|1298.79|1291.42|618
1733082300000|2024-12-01 19:45:00|1298.91|1291.54|1295.14|1287.77|1299.59|1292.22|1295.13|1287.76|752
1733082600000|2024-12-01 19:50:00|1295.06|1287.69|1307.1|1299.73|1307.12|1299.75|1294.85|1287.48|728
1733082900000|2024-12-01 19:55:00|1307.06|1299.69|1308.97|1301.6|1310.86|1303.49|1305.81|1298.44|561
1733083200000|2024-12-01 20:00:00|1309.14|1301.77|1303.62|1296.25|1310.64|1303.27|1302.89|1295.52|730
1733083500000|2024-12-01 20:05:00|1303.6|1296.23|1301.83|1294.46|1309.06|1301.69|1300.21|1292.84|817
1733083800000|2024-12-01 20:10:00|1301.86|1294.49|1299.71|1292.34|1303.89|1296.52|1297.67|1290.3|833
1733084100000|2024-12-01 20:15:00|1299.69|1292.32|1299.51|1292.14|1299.86|1292.49|1293.56|1286.19|770
1733084400000|2024-12-01 20:20:00|1299.39|1292.02|1295.84|1288.47|1300.74|1293.37|1295|1287.63|691
1733084700000|2024-12-01 20:25:00|1295.83|1288.46|1289.46|1282.09|1296.27|1288.9|1288.45|1281.08|809
1733085000000|2024-12-01 20:30:00|1289.27|1281.9|1293.95|1286.58|1294.09|1286.72|1287.17|1279.8|867
1733085300000|2024-12-01 20:35:00|1294.13|1286.76|1298.75|1291.38|1301.65|1294.28|1292.57|1285.2|634
1733085600000|2024-12-01 20:40:00|1298.71|1291.34|1298.76|1291.39|1300.01|1292.64|1297.06|1289.69|612
1733085900000|2024-12-01 20:45:00|1298.71|1291.34|1302.89|1288.52|1304.38|1292.19|1296.94|1286.21|717
1733086200000|2024-12-01 20:50:00|1303|1288.63|1308.52|1294.15|1308.97|1294.6|1300.76|1286.39|566
1733086500000|2024-12-01 20:55:00|1308.57|1294.2|1314.91|1300.54|1315.98|1301.61|1308.57|1294.2|443
1733086800000|2024-12-01 21:00:00|1315.02|1300.65|1316.37|1302|1316.43|1302.06|1312.03|1297.66|732
1733087100000|2024-12-01 21:05:00|1316.48|1302.11|1322.66|1308.29|1323.26|1308.89|1316.35|1301.98|823
1733087400000|2024-12-01 21:10:00|1322.63|1308.26|1318.27|1303.9|1323.03|1308.66|1316.85|1302.48|696
1733087700000|2024-12-01 21:15:00|1318.32|1303.95|1321.25|1306.88|1321.92|1307.55|1317.33|1302.96|614
1733088000000|2024-12-01 21:20:00|1321.17|1306.8|1322.74|1308.37|1323.23|1308.86|1319.09|1304.72|687
1733088300000|2024-12-01 21:25:00|1322.68|1308.31|1322.37|1308|1322.89|1308.52|1318.55|1304.18|638
1733088600000|2024-12-01 21:30:00|1322.33|1307.96|1310.75|1296.38|1322.39|1308.02|1310.54|1296.17|682
1733088900000|2024-12-01 21:35:00|1310.66|1296.29|1313.6|1299.23|1314.48|1300.11|1310.55|1296.18|623
1733089200000|2024-12-01 21:40:00|1313.36|1298.99|1311.74|1297.37|1313.42|1299.05|1309.16|1294.79|590
1733089500000|2024-12-01 21:45:00|1311.63|1297.26|1309.79|1295.42|1312.81|1298.44|1307.45|1293.08|552
1733089800000|2024-12-01 21:50:00|1309.88|1295.51|1309.55|1295.18|1311.12|1296.75|1307.26|1292.89|604
1733090100000|2024-12-01 21:55:00|1309.62|1295.25|1308.1|1293.73|1310.07|1295.7|1307.73|1293.36|544
1733090400000|2024-12-01 22:00:00|1308.18|1293.81|1313.58|1299.21|1314.4|1300.03|1305.88|1291.51|636
1733090700000|2024-12-01 22:05:00|1313.57|1299.2|1314.64|1307.27|1318.54|1307.27|1311.19|1298.93|481
1733091000000|2024-12-01 22:10:00|1314.99|1307.62|1307.09|1299.72|1315.09|1307.72|1305.74|1298.37|242
1733091300000|2024-12-01 22:15:00|1307.04|1299.67|1314.4|1307.03|1315.01|1307.64|1303.94|1296.57|387
1733091600000|2024-12-01 22:20:00|1314.45|1307.08|1312.14|1304.77|1315.24|1307.87|1310.74|1303.37|203
1733091900000|2024-12-01 22:25:00|1312.09|1304.72|1308.89|1301.52|1312.09|1304.72|1308.79|1301.42|123
1733092200000|2024-12-01 22:30:00|1308.49|1301.12|1314.34|1306.97|1315.69|1308.32|1308.49|1301.12|213
1733092500000|2024-12-01 22:35:00|1314.29|1306.92|1314.09|1306.72|1316.34|1308.97|1313.69|1306.32|146
1733092800000|2024-12-01 22:40:00|1314.04|1306.67|1315.19|1307.82|1315.19|1307.82|1311.49|1304.12|96
1733093100000|2024-12-01 22:45:00|1315.24|1307.87|1316.79|1309.42|1316.79|1309.42|1315.24|1307.87|65
1733093400000|2024-12-01 22:50:00|1316.69|1309.32|1315.79|1308.42|1319.44|1312.07|1315.49|1308.12|121
1733093700000|2024-12-01 22:55:00|1315.84|1308.47|1316.74|1309.37|1318.12|1310.75|1315.07|1307.7|101
1733094000000|2024-12-01 23:00:00|1316.84|1309.47|1319.76|1312.39|1320.74|1313.37|1315.04|1307.67|235
1733094300000|2024-12-01 23:05:00|1319.81|1312.44|1317.99|1310.62|1320.99|1313.62|1316.79|1309.42|204
1733094600000|2024-12-01 23:10:00|1317.69|1310.32|1317.09|1309.72|1319.84|1312.47|1316.19|1308.82|266
1733094900000|2024-12-01 23:15:00|1316.99|1309.62|1318.49|1311.12|1320.69|1313.32|1316.14|1308.77|433
1733095200000|2024-12-01 23:20:00|1318.51|1311.14|1321.24|1313.87|1321.74|1314.37|1318.09|1310.72|392
1733095500000|2024-12-01 23:25:00|1321.04|1313.67|1317.69|1310.32|1321.14|1313.77|1315.64|1308.27|248
1733095800000|2024-12-01 23:30:00|1317.64|1310.27|1312.54|1305.17|1318.79|1311.42|1312.51|1305.14|248
1733096100000|2024-12-01 23:35:00|1312.64|1305.27|1310.19|1302.82|1313.69|1306.32|1309.39|1302.02|294
1733096400000|2024-12-01 23:40:00|1310.34|1302.97|1313.89|1306.52|1314.69|1307.32|1310.34|1302.97|314
1733096700000|2024-12-01 23:45:00|1313.94|1306.57|1310.79|1303.42|1314.84|1307.47|1310.79|1303.42|392
1733097000000|2024-12-01 23:50:00|1310.84|1303.47|1306.69|1299.32|1311.24|1303.87|1305.14|1297.77|236
1733097300000|2024-12-01 23:55:00|1306.74|1299.37|1309.24|1301.87|1309.34|1301.97|1303.29|1295.92|452
1733097600000|2024-12-02 00:00:00|1309.49|1302.12|1315.74|1308.37|1318.44|1311.07|1309.49|1302.12|490
1733097900000|2024-12-02 00:05:00|1315.64|1308.27|1316.84|1309.47|1319.04|1311.67|1310.29|1302.92|533
1733098200000|2024-12-02 00:10:00|1316.79|1309.42|1317.64|1310.27|1321.24|1313.87|1314.34|1306.97|611
1733098500000|2024-12-02 00:15:00|1317.39|1310.02|1313.84|1306.47|1322.14|1314.77|1313.44|1306.07|615
1733098800000|2024-12-02 00:20:00|1313.89|1306.52|1322.74|1315.37|1322.74|1315.37|1313.89|1306.52|539
1733099100000|2024-12-02 00:25:00|1322.94|1315.57|1322.09|1314.72|1323.54|1316.17|1316.94|1309.57|600
1733099400000|2024-12-02 00:30:00|1321.94|1314.57|1323.54|1316.17|1325.74|1318.37|1317.76|1310.39|648
1733099700000|2024-12-02 00:35:00|1323.59|1316.22|1322.79|1315.42|1326.59|1319.22|1321.74|1314.37|539
1733100000000|2024-12-02 00:40:00|1322.74|1315.37|1323.54|1316.17|1325.29|1317.92|1320.69|1313.32|628
1733100300000|2024-12-02 00:45:00|1323.34|1315.97|1311.99|1304.62|1323.44|1316.07|1311.94|1304.57|349
1733100600000|2024-12-02 00:50:00|1311.84|1304.47|1310.64|1303.27|1313.79|1306.42|1305.79|1298.42|445
1733100900000|2024-12-02 00:55:00|1310.59|1303.22|1317.11|1309.74|1323.04|1315.67|1308.24|1300.87|465
1733101200000|2024-12-02 01:00:00|1318.14|1310.77|1319.79|1312.42|1321.64|1314.27|1309.44|1302.07|740
1733101500000|2024-12-02 01:05:00|1319.74|1312.37|1319.89|1312.52|1326.74|1319.37|1316.24|1308.87|625
1733101800000|2024-12-02 01:10:00|1319.79|1312.42|1313.74|1306.37|1322.29|1314.92|1313.69|1306.32|815
1733102100000|2024-12-02 01:15:00|1312.94|1305.57|1310.14|1302.77|1316.69|1309.32|1306.49|1299.12|380
1733102400000|2024-12-02 01:20:00|1310.19|1302.82|1326.29|1318.92|1327.29|1319.92|1310.19|1302.82|547
1733102700000|2024-12-02 01:25:00|1326.44|1319.07|1327.24|1319.87|1331.54|1324.17|1325.54|1318.17|664
1733103000000|2024-12-02 01:30:00|1327.49|1320.12|1316.92|1309.55|1329.79|1322.42|1316.92|1309.55|703
1733103300000|2024-12-02 01:35:00|1316.94|1309.57|1320.54|1313.17|1322.39|1315.02|1312.59|1305.22|700
1733103600000|2024-12-02 01:40:00|1320.44|1313.07|1320.49|1313.12|1324.74|1317.37|1310.08|1302.71|609
1733103900000|2024-12-02 01:45:00|1320.54|1313.17|1323.89|1316.52|1327.24|1319.87|1314.09|1306.72|730
1733104200000|2024-12-02 01:50:00|1323.94|1316.57|1334.64|1327.27|1340.54|1333.17|1321.35|1313.98|784
1733104500000|2024-12-02 01:55:00|1334.79|1327.42|1343.14|1335.77|1346.19|1338.82|1334.04|1326.67|764
1733104800000|2024-12-02 02:00:00|1343.24|1335.87|1350.14|1342.77|1350.99|1343.62|1338.14|1330.77|739
1733105100000|2024-12-02 02:05:00|1350.74|1343.37|1347.69|1340.32|1351.59|1344.22|1346.09|1338.72|757
1733105400000|2024-12-02 02:10:00|1347.39|1340.02|1334.84|1327.47|1349.69|1342.32|1334.64|1327.27|582
1733105700000|2024-12-02 02:15:00|1334.74|1327.37|1318.04|1310.67|1334.74|1327.37|1318.04|1310.67|498
1733106000000|2024-12-02 02:20:00|1317.89|1310.52|1317.74|1310.37|1322.89|1315.52|1314.98|1307.61|501
1733106300000|2024-12-02 02:25:00|1317.39|1310.02|1324.04|1316.67|1324.89|1317.52|1315.34|1307.97|646
1733106600000|2024-12-02 02:30:00|1323.94|1316.57|1317.54|1310.17|1323.99|1316.62|1315.44|1308.07|704
1733106900000|2024-12-02 02:35:00|1317.44|1310.07|1313.09|1305.72|1318.59|1311.22|1312.42|1305.05|652
1733107200000|2024-12-02 02:40:00|1313.14|1305.77|1319.24|1311.87|1323.59|1316.22|1313.04|1305.67|516
1733107500000|2024-12-02 02:45:00|1319.19|1311.82|1322.04|1314.67|1326.69|1319.32|1316.34|1308.97|422
1733107800000|2024-12-02 02:50:00|1322.14|1314.77|1325.04|1317.67|1325.39|1318.02|1318.04|1310.67|485
1733108100000|2024-12-02 02:55:00|1325.39|1318.02|1341.14|1333.77|1341.29|1333.92|1323.69|1316.32|580
1733108400000|2024-12-02 03:00:00|1341.24|1333.87|1347.19|1339.82|1349.49|1342.12|1336.34|1328.97|789
1733108700000|2024-12-02 03:05:00|1347.34|1339.97|1340.59|1333.22|1351.19|1343.82|1339.21|1331.84|656
1733109000000|2024-12-02 03:10:00|1340.64|1333.27|1335.34|1327.97|1344.54|1337.17|1334.97|1327.6|544
1733109300000|2024-12-02 03:15:00|1334.89|1327.52|1333.14|1325.77|1338.74|1331.37|1329.59|1322.22|458
1733109600000|2024-12-02 03:20:00|1333.04|1325.67|1337.49|1330.12|1340.89|1333.52|1330.89|1323.52|564
1733109900000|2024-12-02 03:25:00|1337.29|1329.92|1336.74|1329.37|1339.44|1332.07|1332.57|1325.2|487
1733110200000|2024-12-02 03:30:00|1336.49|1329.12|1336.79|1329.42|1338.34|1330.97|1330.39|1323.02|541
1733110500000|2024-12-02 03:35:00|1336.69|1329.32|1325.74|1318.37|1339.54|1332.17|1325.19|1317.82|436
1733110800000|2024-12-02 03:40:00|1325.69|1318.32|1316.39|1309.02|1328.29|1320.92|1316.24|1308.87|428
1733111100000|2024-12-02 03:45:00|1316.44|1309.07|1314.39|1307.02|1323.29|1315.92|1314.39|1307.02|547
1733111400000|2024-12-02 03:50:00|1314.09|1306.72|1294.39|1287.02|1314.09|1306.72|1294.39|1287.02|455
1733111700000|2024-12-02 03:55:00|1294.64|1287.27|1286.74|1279.37|1298.19|1290.82|1279.89|1272.52|452
1733112000000|2024-12-02 04:00:00|1286.54|1279.17|1290.09|1282.72|1296.14|1288.77|1284.14|1276.77|630
1733112300000|2024-12-02 04:05:00|1290.24|1282.87|1274.34|1266.97|1295.09|1287.72|1265.59|1258.22|567
1733112600000|2024-12-02 04:10:00|1274.44|1267.07|1268.89|1261.52|1274.69|1267.32|1267.89|1260.52|730
1733112900000|2024-12-02 04:15:00|1269.04|1261.67|1269.69|1262.32|1274.59|1267.22|1265.49|1258.12|733
1733113200000|2024-12-02 04:20:00|1269.74|1262.37|1271.44|1264.07|1272.44|1265.07|1263.14|1255.77|702
1733113500000|2024-12-02 04:25:00|1271.59|1264.22|1280.79|1273.42|1284.14|1276.77|1271.59|1264.22|572
1733113800000|2024-12-02 04:30:00|1280.84|1273.47|1288.19|1280.82|1288.64|1281.27|1278.89|1271.52|568
1733114100000|2024-12-02 04:35:00|1288.24|1280.87|1290.79|1283.42|1292.29|1284.92|1286.43|1279.06|584
1733114400000|2024-12-02 04:40:00|1290.84|1283.47|1298.99|1291.62|1300.54|1293.17|1289.94|1282.57|539
1733114700000|2024-12-02 04:45:00|1299.04|1291.67|1291.29|1283.92|1299.34|1291.97|1288.89|1281.52|499
1733115000000|2024-12-02 04:50:00|1291.34|1283.97|1289.19|1281.82|1291.39|1284.02|1286.79|1279.42|479
1733115300000|2024-12-02 04:55:00|1289.14|1281.77|1295.79|1288.42|1297.04|1289.67|1289.09|1281.72|372
1733115600000|2024-12-02 05:00:00|1295.74|1288.37|1294.94|1287.57|1298.99|1291.62|1294.25|1286.88|462
1733115900000|2024-12-02 05:05:00|1295.04|1287.67|1302.39|1295.02|1302.39|1295.02|1293.44|1286.07|389
1733116200000|2024-12-02 05:10:00|1302.34|1294.97|1305.94|1298.57|1305.94|1298.57|1301.24|1293.87|367
1733116500000|2024-12-02 05:15:00|1306.09|1298.72|1308.74|1301.37|1308.79|1301.42|1303.24|1295.87|500
1733116800000|2024-12-02 05:20:00|1308.79|1301.42|1304.74|1297.37|1309.09|1301.72|1302.94|1295.57|382
1733117100000|2024-12-02 05:25:00|1304.79|1297.42|1300.59|1293.22|1305.39|1298.02|1300.23|1292.86|277
1733117400000|2024-12-02 05:30:00|1300.54|1293.17|1294.04|1286.67|1300.54|1293.17|1293.29|1285.92|290
1733117700000|2024-12-02 05:35:00|1293.99|1286.62|1293.24|1285.87|1295.14|1287.77|1290.82|1283.45|451
1733118000000|2024-12-02 05:40:00|1293.39|1286.02|1287.49|1280.12|1295.29|1287.92|1285.84|1278.47|425
1733118300000|2024-12-02 05:45:00|1287.39|1280.02|1285.39|1278.02|1288.09|1280.72|1283.44|1276.07|453
1733118600000|2024-12-02 05:50:00|1285.34|1277.97|1288.29|1280.92|1288.39|1281.02|1281.29|1273.92|539
1733118900000|2024-12-02 05:55:00|1288.44|1281.07|1290.84|1283.47|1291.09|1283.72|1287.69|1280.32|433
1733119200000|2024-12-02 06:00:00|1290.79|1283.42|1286.09|1278.72|1290.84|1283.47|1284.99|1277.62|526
1733119500000|2024-12-02 06:05:00|1286.04|1278.67|1277.79|1270.42|1287.54|1280.17|1277.59|1270.22|423
1733119800000|2024-12-02 06:10:00|1277.69|1270.32|1276.84|1269.47|1280.64|1273.27|1275.99|1268.62|397
1733120100000|2024-12-02 06:15:00|1276.74|1269.37|1280.14|1272.77|1283.19|1275.82|1276.74|1269.37|507
1733120400000|2024-12-02 06:20:00|1280.24|1272.87|1273.24|1265.87|1281.49|1274.12|1273.24|1265.87|482
1733120700000|2024-12-02 06:25:00|1272.74|1265.37|1280.99|1273.62|1281.54|1274.17|1269.44|1262.07|553
1733121000000|2024-12-02 06:30:00|1280.94|1273.57|1285.54|1278.17|1289.39|1282.02|1280.64|1273.27|659
1733121300000|2024-12-02 06:35:00|1285.49|1278.12|1291.09|1283.72|1293.29|1285.92|1280.64|1273.27|562
1733121600000|2024-12-02 06:40:00|1291.14|1283.77|1293.59|1286.22|1294.49|1287.12|1290.34|1282.97|494
1733121900000|2024-12-02 06:45:00|1293.49|1286.12|1301.89|1294.52|1304.24|1296.87|1292.69|1285.32|464
1733122200000|2024-12-02 06:50:00|1301.84|1294.47|1303.69|1296.32|1305.49|1298.12|1301.49|1294.12|508
1733122500000|2024-12-02 06:55:00|1303.64|1296.27|1306.64|1299.27|1306.64|1299.27|1303.04|1295.67|507
1733122800000|2024-12-02 07:00:00|1306.59|1299.22|1308.84|1301.47|1311.24|1303.87|1304.64|1297.27|485
1733123100000|2024-12-02 07:05:00|1308.59|1301.22|1313.09|1305.72|1313.09|1305.72|1307.14|1299.77|410
1733123400000|2024-12-02 07:10:00|1313.04|1305.67|1306.94|1299.57|1315.59|1308.22|1306.7|1299.33|318
1733123700000|2024-12-02 07:15:00|1307.04|1299.67|1295.69|1288.32|1307.04|1299.67|1295.54|1288.17|285
1733124000000|2024-12-02 07:20:00|1295.64|1288.27|1291.44|1284.07|1297.84|1290.47|1290.85|1283.48|372
1733124300000|2024-12-02 07:25:00|1291.49|1284.12|1298.24|1290.87|1298.24|1290.87|1289.19|1281.82|526
1733124600000|2024-12-02 07:30:00|1298.29|1290.92|1298.19|1290.82|1302.14|1294.77|1294.79|1287.42|658
1733124900000|2024-12-02 07:35:00|1298.29|1290.92|1299.49|1292.12|1300.09|1292.72|1290.64|1283.27|546
1733125200000|2024-12-02 07:40:00|1299.09|1291.72|1302.29|1294.92|1303.04|1295.67|1296.27|1288.9|513
1733125500000|2024-12-02 07:45:00|1302.24|1294.87|1305.39|1298.02|1306.39|1299.02|1300.04|1292.67|528
1733125800000|2024-12-02 07:50:00|1305.44|1298.07|1307.29|1299.92|1310.69|1303.32|1305.04|1297.67|479
1733126100000|2024-12-02 07:55:00|1307.19|1299.82|1307.94|1300.57|1309.09|1301.72|1306.09|1298.72|473
1733126400000|2024-12-02 08:00:00|1307.99|1300.62|1311.44|1304.07|1313.34|1305.97|1301.84|1294.47|601
1733126700000|2024-12-02 08:05:00|1311.59|1304.22|1319.69|1312.32|1319.69|1312.32|1307.21|1299.84|646
1733127000000|2024-12-02 08:10:00|1319.64|1312.27|1312.64|1305.27|1325.99|1318.62|1310.94|1303.57|629
1733127300000|2024-12-02 08:15:00|1312.59|1305.22|1294.44|1287.07|1314.19|1306.82|1293.31|1285.94|539
1733127600000|2024-12-02 08:20:00|1294.29|1286.92|1288.29|1280.92|1294.39|1287.02|1286.79|1279.42|491
1733127900000|2024-12-02 08:25:00|1288.34|1280.97|1282.19|1274.82|1288.74|1281.37|1278.49|1271.12|548
1733128200000|2024-12-02 08:30:00|1282.44|1275.07|1285.94|1278.57|1292.74|1285.37|1281.29|1273.92|620
1733128500000|2024-12-02 08:35:00|1285.84|1278.47|1272.24|1264.87|1288.89|1281.52|1272.04|1264.67|625
1733128800000|2024-12-02 08:40:00|1272.29|1264.92|1261.74|1254.37|1272.49|1265.12|1250.99|1243.62|832
1733129100000|2024-12-02 08:45:00|1261.84|1254.47|1260.59|1253.22|1261.99|1254.62|1246.99|1239.62|796
1733129400000|2024-12-02 08:50:00|1260.54|1253.17|1265.84|1258.47|1270.64|1263.27|1260.44|1253.07|574
1733129700000|2024-12-02 08:55:00|1265.69|1258.32|1261.49|1254.12|1267.19|1259.82|1256.94|1249.57|784
1733130000000|2024-12-02 09:00:00|1261.39|1254.02|1263.49|1256.12|1271.04|1263.67|1257.92|1250.55|682
1733130300000|2024-12-02 09:05:00|1263.59|1256.22|1275.39|1268.02|1276.54|1269.17|1261.19|1253.82|609
1733130600000|2024-12-02 09:10:00|1275.34|1267.97|1283.79|1276.42|1283.99|1276.62|1275.34|1267.97|473
1733130900000|2024-12-02 09:15:00|1283.74|1276.37|1278.19|1270.82|1289.34|1281.97|1277.99|1270.62|554
1733131200000|2024-12-02 09:20:00|1278.09|1270.72|1283.69|1276.32|1289.49|1282.12|1278.09|1270.72|676
1733131500000|2024-12-02 09:25:00|1283.79|1276.42|1289.34|1281.97|1294.79|1287.42|1282.24|1274.87|643
1733131800000|2024-12-02 09:30:00|1289.39|1282.02|1293.44|1286.07|1296.09|1288.72|1286.34|1278.97|649
1733132100000|2024-12-02 09:35:00|1293.29|1285.92|1292.39|1285.02|1295.89|1288.52|1287.74|1280.37|696
1733132400000|2024-12-02 09:40:00|1292.44|1285.07|1284.59|1277.22|1295.99|1288.62|1281.84|1274.47|635
1733132700000|2024-12-02 09:45:00|1284.64|1277.27|1289.59|1282.22|1292.04|1284.67|1280.51|1273.14|721
1733133000000|2024-12-02 09:50:00|1289.54|1282.17|1302.84|1295.47|1302.84|1295.47|1289.34|1281.97|678
1733133300000|2024-12-02 09:55:00|1302.89|1295.52|1313.34|1305.97|1313.59|1306.22|1302.69|1295.32|518
1733133600000|2024-12-02 10:00:00|1313.49|1306.12|1307.99|1300.62|1318.29|1310.92|1304.54|1297.17|580
1733133900000|2024-12-02 10:05:00|1307.64|1300.27|1304.54|1297.17|1309.19|1301.82|1299.78|1292.41|575
1733134200000|2024-12-02 10:10:00|1304.64|1297.27|1300.54|1293.17|1305.39|1298.02|1298.44|1291.07|559
1733134500000|2024-12-02 10:15:00|1300.39|1293.02|1296.69|1289.32|1304.34|1296.97|1296.44|1289.07|691
1733134800000|2024-12-02 10:20:00|1296.84|1289.47|1293.59|1286.22|1303.11|1295.74|1293.24|1285.87|617
1733135100000|2024-12-02 10:25:00|1293.54|1286.17|1292.34|1284.97|1297.84|1290.47|1290.89|1283.52|520
1733135400000|2024-12-02 10:30:00|1292.19|1284.82|1292.29|1284.92|1294.29|1286.92|1285.39|1278.02|660
1733135700000|2024-12-02 10:35:00|1292.44|1285.07|1284.89|1277.52|1292.59|1285.22|1278.74|1271.37|585
1733136000000|2024-12-02 10:40:00|1284.94|1277.57|1278.89|1271.52|1286.19|1278.82|1271.54|1264.17|574
1733136300000|2024-12-02 10:45:00|1278.79|1271.42|1292.19|1284.82|1292.29|1284.92|1273.39|1266.02|813
1733136600000|2024-12-02 10:50:00|1292.29|1284.92|1279.69|1272.32|1292.29|1284.92|1276.69|1269.32|695
1733136900000|2024-12-02 10:55:00|1279.89|1272.52|1271.99|1264.62|1281.14|1273.77|1270.04|1262.67|632
1733137200000|2024-12-02 11:00:00|1272.04|1264.67|1278.74|1271.37|1282.94|1275.57|1267.59|1260.22|694
1733137500000|2024-12-02 11:05:00|1278.79|1271.42|1275.34|1267.97|1288.59|1281.22|1274.49|1267.12|854
1733137800000|2024-12-02 11:10:00|1275.19|1267.82|1289.69|1282.32|1290.19|1282.82|1272.19|1264.82|864
1733138100000|2024-12-02 11:15:00|1289.59|1282.22|1296.84|1289.47|1302.19|1294.82|1289.49|1282.12|820
1733138400000|2024-12-02 11:20:00|1297.04|1289.67|1308.04|1300.67|1309.14|1301.77|1296.19|1288.82|673
1733138700000|2024-12-02 11:25:00|1307.89|1300.52|1308.89|1301.52|1310.69|1303.32|1302.38|1295.01|641
1733139000000|2024-12-02 11:30:00|1309.09|1301.72|1312.69|1305.32|1313.34|1305.97|1306.59|1299.22|767
1733139300000|2024-12-02 11:35:00|1312.54|1305.17|1314.19|1306.82|1317.89|1310.52|1307.44|1300.07|627
1733139600000|2024-12-02 11:40:00|1314.24|1306.87|1316.39|1309.02|1318.39|1311.02|1313.09|1305.72|438
1733139900000|2024-12-02 11:45:00|1316.64|1309.27|1306.49|1299.12|1316.64|1309.27|1305.59|1298.22|576
1733140200000|2024-12-02 11:50:00|1306.34|1298.97|1304.09|1296.72|1311.79|1304.42|1303.44|1296.07|599
1733140500000|2024-12-02 11:55:00|1304.14|1296.77|1310.89|1303.52|1319.34|1311.97|1302.94|1295.57|464
1733140800000|2024-12-02 12:00:00|1310.99|1303.62|1321.04|1313.67|1321.54|1314.17|1307.29|1299.92|488
1733141100000|2024-12-02 12:05:00|1320.99|1313.62|1316.19|1308.82|1320.99|1313.62|1309.24|1301.87|507
1733141400000|2024-12-02 12:10:00|1316.14|1308.77|1324.74|1317.37|1331.94|1324.57|1316.14|1308.77|542
1733141700000|2024-12-02 12:15:00|1324.79|1317.42|1339.14|1331.77|1343.89|1336.52|1318.59|1311.22|773
1733142000000|2024-12-02 12:20:00|1338.94|1331.57|1348.09|1340.72|1355.09|1347.72|1338.94|1331.57|863
1733142300000|2024-12-02 12:25:00|1348.14|1340.77|1369.29|1361.92|1369.84|1362.47|1344.09|1336.72|602
1733142600000|2024-12-02 12:30:00|1369.24|1361.87|1374.59|1367.22|1374.59|1367.22|1361.89|1354.52|661
1733142900000|2024-12-02 12:35:00|1374.99|1367.62|1424.09|1416.72|1435.54|1428.17|1374.49|1367.12|833
1733143200000|2024-12-02 12:40:00|1424.04|1416.67|1438.44|1431.07|1460.89|1453.52|1416.64|1409.27|824
1733143500000|2024-12-02 12:45:00|1436.99|1429.62|1411.49|1404.12|1437.09|1429.72|1404.09|1396.72|854
1733143800000|2024-12-02 12:50:00|1411.44|1404.07|1389.79|1382.42|1411.49|1404.12|1383.24|1375.87|839
1733144100000|2024-12-02 12:55:00|1390.34|1382.97|1398.14|1390.77|1413.74|1406.37|1390.34|1382.97|870
1733144400000|2024-12-02 13:00:00|1398.04|1390.67|1384.84|1377.47|1408.94|1401.57|1381.74|1374.37|708
1733144700000|2024-12-02 13:05:00|1384.79|1377.42|1388.74|1381.37|1393.69|1386.32|1377.24|1369.87|548
1733145000000|2024-12-02 13:10:00|1388.69|1381.32|1385.79|1378.42|1392.79|1385.42|1383.49|1376.12|727
1733145300000|2024-12-02 13:15:00|1385.74|1378.37|1399.64|1392.27|1405.59|1398.22|1383.24|1375.87|748
1733145600000|2024-12-02 13:20:00|1399.59|1392.22|1414.24|1406.87|1415.19|1407.82|1397.64|1390.27|737
1733145900000|2024-12-02 13:25:00|1414.39|1407.02|1409.89|1402.52|1418.84|1411.47|1406.29|1398.92|662
1733146200000|2024-12-02 13:30:00|1410.09|1402.72|1425.49|1418.12|1427.04|1419.67|1397.39|1390.02|743
1733146500000|2024-12-02 13:35:00|1425.44|1418.07|1418.14|1410.77|1432|1424.63|1417.94|1410.57|801
1733146800000|2024-12-02 13:40:00|1417.54|1410.17|1408.99|1401.62|1418.44|1411.07|1408.44|1401.07|621
1733147100000|2024-12-02 13:45:00|1408.94|1401.57|1419.29|1411.92|1419.64|1412.27|1404.64|1397.27|683
1733147400000|2024-12-02 13:50:00|1419.09|1411.72|1429.09|1421.72|1430.84|1423.47|1419.04|1411.67|753
1733147700000|2024-12-02 13:55:00|1428.99|1421.62|1435.34|1427.97|1435.74|1428.37|1425.19|1417.82|745
1733148000000|2024-12-02 14:00:00|1435.14|1427.77|1423.99|1416.62|1439.64|1432.27|1421.59|1414.22|620
1733148300000|2024-12-02 14:05:00|1424.14|1416.77|1419.64|1412.27|1428.64|1421.27|1417.09|1409.72|635
1733148600000|2024-12-02 14:10:00|1419.69|1412.32|1411.79|1404.42|1424.74|1417.37|1408.19|1400.82|574
1733148900000|2024-12-02 14:15:00|1411.74|1404.37|1401.84|1394.47|1413.54|1406.17|1400.24|1392.87|584
1733149200000|2024-12-02 14:20:00|1401.94|1394.57|1422.09|1414.72|1423.29|1415.92|1401.94|1394.57|660
1733149500000|2024-12-02 14:25:00|1422.04|1414.67|1420.59|1413.22|1426.24|1418.87|1418.49|1411.12|614
1733149800000|2024-12-02 14:30:00|1420.54|1413.17|1421.79|1414.42|1429.84|1422.47|1419.74|1412.37|636
1733150100000|2024-12-02 14:35:00|1421.54|1414.17|1417.94|1410.57|1423.54|1416.17|1410.29|1402.92|695
1733150400000|2024-12-02 14:40:00|1417.79|1410.42|1425.24|1417.87|1425.39|1418.02|1414.54|1407.17|786
1733150700000|2024-12-02 14:45:00|1425.44|1418.07|1421.89|1414.52|1434.44|1427.07|1420.54|1413.17|631
1733151000000|2024-12-02 14:50:00|1422.19|1414.82|1417.99|1410.62|1428.29|1420.92|1417.39|1410.02|581
1733151300000|2024-12-02 14:55:00|1417.78|1410.41|1425.79|1418.42|1425.79|1418.42|1412.44|1405.07|363
1733151600000|2024-12-02 15:00:00|1425.84|1418.47|1426.94|1419.57|1432.34|1424.97|1417.29|1409.92|665
1733151900000|2024-12-02 15:05:00|1427.19|1419.82|1421.44|1414.07|1427.79|1420.42|1414.89|1407.52|636
1733152200000|2024-12-02 15:10:00|1421.39|1414.02|1423.79|1416.42|1437.79|1430.42|1420.89|1413.52|652
1733152500000|2024-12-02 15:15:00|1423.84|1416.47|1434.39|1427.02|1437.44|1430.07|1423.84|1416.47|628
1733152800000|2024-12-02 15:20:00|1434.49|1427.12|1440.59|1433.22|1447.79|1440.42|1433.29|1425.92|683
1733153100000|2024-12-02 15:25:00|1440.64|1433.27|1427.19|1419.82|1440.89|1433.52|1419.84|1412.47|612
1733153400000|2024-12-02 15:30:00|1424.84|1417.47|1420.64|1413.27|1428.84|1421.47|1417.74|1410.37|633
1733153700000|2024-12-02 15:35:00|1420.59|1413.22|1424.94|1417.57|1431.09|1423.72|1417.79|1410.42|669
1733154000000|2024-12-02 15:40:00|1424.84|1417.47|1429.24|1421.87|1429.24|1421.87|1415.49|1408.12|607
1733154300000|2024-12-02 15:45:00|1429.39|1422.02|1433.79|1426.42|1445.59|1438.22|1429.04|1421.67|648
1733154600000|2024-12-02 15:50:00|1434.94|1427.57|1427.74|1420.37|1437.84|1430.47|1425.49|1418.12|627
1733154900000|2024-12-02 15:55:00|1427.79|1420.42|1431.04|1423.67|1436.64|1429.27|1427.79|1420.42|512
1733155200000|2024-12-02 16:00:00|1431.14|1423.77|1439.24|1431.87|1446.94|1439.57|1430.84|1423.47|553
1733155500000|2024-12-02 16:05:00|1439.04|1431.67|1434.64|1427.27|1448.84|1441.47|1434.34|1426.97|589
1733155800000|2024-12-02 16:10:00|1434.39|1427.02|1425.29|1417.92|1435.64|1428.27|1424.24|1416.87|501
1733156100000|2024-12-02 16:15:00|1425.24|1417.87|1427.19|1419.82|1428.19|1420.82|1421.34|1413.97|492
1733156400000|2024-12-02 16:20:00|1427.29|1419.92|1414.74|1407.37|1427.39|1420.02|1411.02|1403.65|555
1733156700000|2024-12-02 16:25:00|1414.69|1407.32|1403.19|1395.82|1417.09|1409.72|1403.19|1395.82|643
1733157000000|2024-12-02 16:30:00|1403.24|1395.87|1413.34|1405.97|1418.44|1411.07|1402.89|1395.52|700
1733157300000|2024-12-02 16:35:00|1413.29|1405.92|1406.44|1399.07|1413.34|1405.97|1405.74|1398.37|714
1733157600000|2024-12-02 16:40:00|1406.29|1398.92|1395.24|1387.87|1407.59|1400.22|1381.64|1374.27|502
1733157900000|2024-12-02 16:45:00|1395.54|1388.17|1397.04|1389.67|1400.89|1393.52|1390.14|1382.77|701
1733158200000|2024-12-02 16:50:00|1396.99|1389.62|1400.04|1392.67|1400.24|1392.87|1394.49|1387.12|678
1733158500000|2024-12-02 16:55:00|1399.94|1392.57|1393.14|1385.77|1402.44|1395.07|1392.89|1385.52|642
1733158800000|2024-12-02 17:00:00|1393.19|1385.82|1403.79|1396.42|1403.89|1396.52|1393.14|1385.77|689
1733159100000|2024-12-02 17:05:00|1403.74|1396.37|1408.04|1400.67|1408.24|1400.87|1402.89|1395.52|625
1733159400000|2024-12-02 17:10:00|1407.99|1400.62|1408.24|1400.87|1408.54|1401.17|1400.36|1392.99|782
1733159700000|2024-12-02 17:15:00|1408.14|1400.77|1385.14|1377.77|1409.14|1401.77|1383.14|1375.77|717
1733160000000|2024-12-02 17:20:00|1385.04|1377.67|1387.89|1380.52|1392.64|1385.27|1383.14|1375.77|747
1733160300000|2024-12-02 17:25:00|1387.84|1380.47|1385.14|1377.77|1393.54|1386.17|1384.94|1377.57|661
1733160600000|2024-12-02 17:30:00|1385.04|1377.67|1384.09|1376.72|1389.44|1382.07|1381.09|1373.72|622
1733160900000|2024-12-02 17:35:00|1384.34|1376.97|1374.64|1367.27|1385.84|1378.47|1373.59|1366.22|701
1733161200000|2024-12-02 17:40:00|1374.44|1367.07|1380.74|1373.37|1382.84|1375.47|1374.39|1367.02|706
1733161500000|2024-12-02 17:45:00|1380.84|1373.47|1372.79|1365.42|1381.19|1373.82|1369.09|1361.72|690
1733161800000|2024-12-02 17:50:00|1373.04|1365.67|1371.69|1364.32|1374.89|1367.52|1368.94|1361.57|682
1733162100000|2024-12-02 17:55:00|1371.74|1364.37|1366.99|1359.62|1374.84|1367.47|1361.64|1354.27|668
1733162400000|2024-12-02 18:00:00|1367.04|1359.67|1385.44|1378.07|1386.09|1378.72|1367.04|1359.67|555
1733162700000|2024-12-02 18:05:00|1385.74|1378.37|1393.54|1386.17|1393.79|1386.42|1385.59|1378.22|406
1733163000000|2024-12-02 18:10:00|1393.39|1386.02|1392.54|1385.17|1395.69|1388.32|1392.24|1384.87|320
1733163300000|2024-12-02 18:15:00|1392.74|1385.37|1389.04|1381.67|1393.19|1385.82|1384.84|1377.47|352
1733163600000|2024-12-02 18:20:00|1388.94|1381.57|1396.04|1388.67|1396.04|1388.67|1384.09|1376.72|487
1733163900000|2024-12-02 18:25:00|1395.99|1388.62|1397.94|1390.57|1402.54|1395.17|1394.89|1387.52|359
1733164200000|2024-12-02 18:30:00|1397.99|1390.62|1397.09|1389.72|1399.59|1392.22|1393.99|1386.62|495
1733164500000|2024-12-02 18:35:00|1397.19|1389.82|1398.24|1390.87|1401.74|1394.37|1396.59|1389.22|422
1733164800000|2024-12-02 18:40:00|1398.19|1390.82|1395.39|1388.02|1398.64|1391.27|1392.69|1385.32|470
1733165100000|2024-12-02 18:45:00|1395.34|1387.97|1391.24|1383.87|1396.19|1388.82|1388.79|1381.42|461
1733165400000|2024-12-02 18:50:00|1391.29|1383.92|1392.24|1384.87|1395.94|1388.57|1390.44|1383.07|384
1733165700000|2024-12-02 18:55:00|1392.29|1384.92|1391.54|1384.17|1395.69|1388.32|1390.44|1383.07|377
1733166000000|2024-12-02 19:00:00|1391.49|1384.12|1391.49|1384.12|1392.24|1384.87|1387.59|1380.22|482
1733166300000|2024-12-02 19:05:00|1391.54|1384.17|1393.34|1385.97|1393.89|1386.52|1388.84|1381.47|471
1733166600000|2024-12-02 19:10:00|1393.39|1386.02|1384.89|1377.52|1393.74|1386.37|1382.34|1374.97|514
1733166900000|2024-12-02 19:15:00|1384.99|1377.62|1375.24|1367.87|1386.4|1379.03|1371.74|1364.37|576
1733167200000|2024-12-02 19:20:00|1375.29|1367.92|1377.59|1370.22|1378.19|1370.82|1373.54|1366.17|324
1733167500000|2024-12-02 19:25:00|1377.64|1370.27|1378.04|1370.67|1382.49|1375.12|1375.69|1368.32|319
1733167800000|2024-12-02 19:30:00|1377.89|1370.52|1386.54|1379.17|1388.64|1381.27|1376.34|1368.97|504
1733168100000|2024-12-02 19:35:00|1386.59|1379.22|1385.04|1377.67|1387.79|1380.42|1383.49|1376.12|419
1733168400000|2024-12-02 19:40:00|1385.09|1377.72|1387.99|1380.62|1388.69|1381.32|1384.39|1377.02|432
1733168700000|2024-12-02 19:45:00|1387.89|1380.52|1384.09|1376.72|1389.34|1381.97|1382.44|1375.07|501
1733169000000|2024-12-02 19:50:00|1384.04|1376.67|1381.74|1374.37|1386.34|1378.97|1381.44|1374.07|471
1733169300000|2024-12-02 19:55:00|1381.84|1374.47|1380.59|1373.22|1382.84|1375.47|1379.89|1372.52|357
1733169600000|2024-12-02 20:00:00|1380.64|1373.27|1390.44|1383.07|1391.54|1384.17|1377.69|1370.32|544
1733169900000|2024-12-02 20:05:00|1390.49|1383.12|1393.74|1386.37|1393.74|1386.37|1390.44|1383.07|371
1733170200000|2024-12-02 20:10:00|1393.84|1386.47|1398.2|1390.83|1399.94|1392.57|1393.84|1386.47|332
1733170500000|2024-12-02 20:15:00|1398.34|1390.97|1399.79|1392.42|1400.69|1393.32|1395.09|1387.72|583
1733170800000|2024-12-02 20:20:00|1399.74|1392.37|1412.69|1405.32|1412.79|1405.42|1399.04|1391.67|436
1733171100000|2024-12-02 20:25:00|1412.59|1405.22|1403.64|1396.27|1413.94|1406.57|1403.64|1396.27|530
1733171400000|2024-12-02 20:30:00|1403.14|1395.77|1402.79|1395.42|1404.89|1397.52|1400.69|1393.32|460
1733171700000|2024-12-02 20:35:00|1402.74|1395.37|1391.79|1384.42|1402.84|1395.47|1389.09|1381.72|473
1733172000000|2024-12-02 20:40:00|1391.74|1384.37|1382.69|1375.32|1393.14|1385.77|1382.59|1375.22|347
1733172300000|2024-12-02 20:45:00|1382.64|1375.27|1385.54|1378.17|1388.24|1380.87|1381.89|1374.52|382
1733172600000|2024-12-02 20:50:00|1385.39|1378.02|1383.49|1376.12|1386.84|1379.47|1381.39|1374.02|464
1733172900000|2024-12-02 20:55:00|1383.44|1376.07|1393.89|1386.52|1394.29|1386.92|1382.39|1375.02|431
1733173200000|2024-12-02 21:00:00|1393.49|1386.12|1386.39|1379.02|1394.04|1386.67|1382.04|1374.67|529
1733173500000|2024-12-02 21:05:00|1386.29|1378.92|1381.86|1374.49|1390.54|1383.17|1380.44|1373.07|542
1733173800000|2024-12-02 21:10:00|1382.01|1374.64|1387.44|1380.07|1387.56|1380.19|1378.04|1370.67|698
1733174100000|2024-12-02 21:15:00|1387.5|1380.13|1382.39|1375.02|1393.24|1385.87|1379.99|1372.62|667
1733174400000|2024-12-02 21:20:00|1382.19|1374.82|1380.24|1372.87|1385.47|1378.1|1375.74|1368.37|783
1733174700000|2024-12-02 21:25:00|1380.09|1372.72|1378.54|1371.17|1387.94|1380.57|1378.39|1371.02|526
1733175000000|2024-12-02 21:30:00|1378.39|1371.02|1379.84|1372.47|1382.99|1375.62|1376.94|1369.57|585
1733175300000|2024-12-02 21:35:00|1379.94|1372.57|1382.54|1375.17|1388.49|1381.12|1378.89|1371.52|494
1733175600000|2024-12-02 21:40:00|1382.74|1375.37|1385.24|1377.87|1386.54|1379.17|1382.74|1375.37|493
1733175900000|2024-12-02 21:45:00|1385.19|1377.82|1388.04|1380.67|1392.29|1384.92|1384.04|1376.67|646
1733176200000|2024-12-02 21:50:00|1388.09|1380.72|1391.24|1383.87|1393.89|1386.52|1387.19|1379.82|585
1733176500000|2024-12-02 21:55:00|1391.19|1383.82|1381.56|1374.19|1391.19|1383.82|1381.36|1373.99|503
1733176800000|2024-12-02 22:00:00|1381.54|1374.17|1383.25|1375.88|1384.82|1377.45|1378.66|1371.29|929
1733177100000|2024-12-02 22:05:00|1383.39|1376.02|1370.57|1363.2|1384.64|1377.27|1367.93|1360.56|786
1733177400000|2024-12-02 22:10:00|1370.86|1363.49|1376.6|1369.23|1377.86|1370.49|1370.68|1363.31|698
1733177700000|2024-12-02 22:15:00|1376.57|1369.2|1375.16|1367.79|1378.15|1370.78|1373.73|1366.36|801
1733178000000|2024-12-02 22:20:00|1375.14|1367.77|1379.86|1372.49|1382.59|1375.22|1374.56|1367.19|690
1733178300000|2024-12-02 22:25:00|1379.81|1372.44|1377.45|1370.08|1379.81|1372.44|1374.68|1367.31|578
1733178600000|2024-12-02 22:30:00|1377.5|1370.13|1370.06|1362.69|1377.52|1370.15|1369.88|1362.51|518
1733178900000|2024-12-02 22:35:00|1370.04|1362.67|1378.78|1371.41|1379.11|1371.74|1370.04|1362.67|463
1733179200000|2024-12-02 22:40:00|1378.67|1371.3|1378.17|1370.8|1379.01|1371.64|1377|1369.63|350
1733179500000|2024-12-02 22:45:00|1378.1|1370.73|1377.28|1369.91|1378.41|1371.04|1376.2|1368.83|314
1733179800000|2024-12-02 22:50:00|1377.27|1369.9|1374.59|1367.22|1377.9|1370.53|1374.33|1366.96|315
1733180100000|2024-12-02 22:55:00|1374.47|1367.1|1377.69|1370.32|1378.99|1371.62|1372.93|1365.56|380
1733180400000|2024-12-02 23:00:00|1377.64|1370.27|1391.29|1383.92|1391.55|1384.18|1376.84|1369.47|377
1733180700000|2024-12-02 23:05:00|1391.24|1383.87|1396.49|1389.12|1401.84|1394.47|1390.39|1383.02|350
1733181000000|2024-12-02 23:10:00|1396.54|1389.17|1394.89|1387.52|1398.09|1390.72|1392.34|1384.97|325
1733181300000|2024-12-02 23:15:00|1394.84|1387.47|1395.39|1388.02|1401.49|1394.12|1394.49|1387.12|516
1733181600000|2024-12-02 23:20:00|1395.59|1388.22|1396.84|1389.47|1402.34|1394.97|1394.74|1387.37|501
1733181900000|2024-12-02 23:25:00|1396.64|1389.27|1395.74|1388.37|1400.99|1393.62|1394.74|1387.37|482
1733182200000|2024-12-02 23:30:00|1395.49|1388.12|1390.69|1383.32|1395.49|1388.12|1390.44|1383.07|506
1733182500000|2024-12-02 23:35:00|1390.64|1383.27|1391.29|1383.92|1392.99|1385.62|1386.99|1379.62|487
1733182800000|2024-12-02 23:40:00|1391.39|1384.02|1395.44|1388.07|1398.14|1390.77|1391.39|1384.02|436
1733183100000|2024-12-02 23:45:00|1395.34|1387.97|1393.84|1386.47|1397.94|1390.57|1392.84|1385.47|501
1733183400000|2024-12-02 23:50:00|1393.79|1386.42|1397.74|1390.37|1399.79|1392.42|1393.39|1386.02|413
1733183700000|2024-12-02 23:55:00|1397.64|1390.27|1403.74|1396.37|1403.74|1396.37|1397.64|1390.27|430
1733184000000|2024-12-03 00:00:00|1403.84|1396.47|1392.89|1385.52|1406.14|1398.77|1390.04|1382.67|485
1733184300000|2024-12-03 00:05:00|1392.59|1385.22|1394.14|1386.77|1397.39|1390.02|1387.89|1380.52|599
1733184600000|2024-12-03 00:10:00|1393.74|1386.37|1393.39|1386.02|1401.39|1394.02|1391.19|1383.82|591
1733184900000|2024-12-03 00:15:00|1393.54|1386.17|1400.09|1392.72|1401.59|1394.22|1385.89|1378.52|633
1733185200000|2024-12-03 00:20:00|1400.19|1392.82|1391.64|1384.27|1401.49|1394.12|1386.44|1379.07|565
1733185500000|2024-12-03 00:25:00|1391.54|1384.17|1406.49|1399.12|1406.49|1399.12|1387.54|1380.17|596
1733185800000|2024-12-03 00:30:00|1406.54|1399.17|1392.29|1384.92|1407.64|1400.27|1391.39|1384.02|632
1733186100000|2024-12-03 00:35:00|1392.14|1384.77|1393.79|1386.42|1398.49|1391.12|1389.19|1381.82|576
1733186400000|2024-12-03 00:40:00|1393.89|1386.52|1405.39|1398.02|1406.29|1398.92|1393.64|1386.27|570
1733186700000|2024-12-03 00:45:00|1405.49|1398.12|1404.14|1396.77|1409.89|1402.52|1403.49|1396.12|529
1733187000000|2024-12-03 00:50:00|1404.19|1396.82|1396.74|1389.37|1404.19|1396.82|1395.39|1388.02|467
1733187300000|2024-12-03 00:55:00|1396.84|1389.47|1393.11|1385.74|1398.79|1391.42|1393.11|1385.74|472
1733187600000|2024-12-03 01:00:00|1393.14|1385.77|1396.04|1388.67|1397.99|1390.62|1391.14|1383.77|533
1733187900000|2024-12-03 01:05:00|1396.19|1388.82|1412.64|1405.27|1412.79|1405.42|1395.24|1387.87|471
1733188200000|2024-12-03 01:10:00|1412.79|1405.42|1415.44|1408.07|1416.34|1408.97|1408.09|1400.72|459
1733188500000|2024-12-03 01:15:00|1415.49|1408.12|1415.14|1407.77|1419.69|1412.32|1414.69|1407.32|547
1733188800000|2024-12-03 01:20:00|1415.04|1407.67|1408.89|1401.52|1416.39|1409.02|1402.89|1395.52|472
1733189100000|2024-12-03 01:25:00|1408.79|1401.42|1406.79|1399.42|1410.49|1403.12|1403.94|1396.57|564
1733189400000|2024-12-03 01:30:00|1406.84|1399.47|1408.89|1401.52|1410.74|1403.37|1400.84|1393.47|684
1733189700000|2024-12-03 01:35:00|1408.69|1401.32|1413.24|1405.87|1413.49|1406.12|1405.99|1398.62|522
1733190000000|2024-12-03 01:40:00|1413.04|1405.67|1409.94|1402.57|1413.49|1406.12|1408.04|1400.67|494
1733190300000|2024-12-03 01:45:00|1409.99|1402.62|1405.54|1398.17|1413.49|1406.12|1405.24|1397.87|478
1733190600000|2024-12-03 01:50:00|1405.34|1397.97|1402.34|1394.97|1406.24|1398.87|1399.79|1392.42|416
1733190900000|2024-12-03 01:55:00|1402.29|1394.92|1390.39|1383.02|1402.29|1394.92|1390.39|1383.02|419
1733191200000|2024-12-03 02:00:00|1390.44|1383.07|1384.34|1376.97|1396.09|1388.72|1383.29|1375.92|405
1733191500000|2024-12-03 02:05:00|1384.39|1377.02|1386.39|1379.02|1390.39|1383.02|1381.49|1374.12|406
1733191800000|2024-12-03 02:10:00|1386.14|1378.77|1389.29|1381.92|1390.29|1382.92|1384.96|1377.59|479
1733192100000|2024-12-03 02:15:00|1389.59|1382.22|1398.94|1391.57|1406.49|1399.12|1389.44|1382.07|386
1733192400000|2024-12-03 02:20:00|1398.49|1391.12|1395.8|1388.43|1405.29|1397.92|1395.8|1388.43|453
1733192700000|2024-12-03 02:25:00|1395.68|1388.31|1398.64|1391.27|1402.39|1395.02|1394.84|1387.47|463
1733193000000|2024-12-03 02:30:00|1398.84|1391.47|1396.99|1389.62|1401.24|1393.87|1395.29|1387.92|510
1733193300000|2024-12-03 02:35:00|1397.04|1389.67|1399.29|1391.92|1399.34|1391.97|1393.94|1386.57|455
1733193600000|2024-12-03 02:40:00|1399.34|1391.97|1409.59|1402.22|1410.29|1402.92|1399.34|1391.97|471
1733193900000|2024-12-03 02:45:00|1409.69|1402.32|1413.94|1406.57|1413.94|1406.57|1402.24|1394.87|546
1733194200000|2024-12-03 02:50:00|1414.04|1406.67|1410.54|1403.17|1415.09|1407.72|1408.79|1401.42|539
1733194500000|2024-12-03 02:55:00|1410.49|1403.12|1401.49|1394.12|1410.49|1403.12|1398.48|1391.11|379
1733194800000|2024-12-03 03:00:00|1401.39|1394.02|1405.29|1397.92|1406.99|1399.62|1397.64|1390.27|512
1733195100000|2024-12-03 03:05:00|1405.34|1397.97|1405.39|1398.02|1408.49|1401.12|1404.69|1397.32|460
1733195400000|2024-12-03 03:10:00|1405.44|1398.07|1403.04|1395.67|1405.44|1398.07|1401.29|1393.92|513
1733195700000|2024-12-03 03:15:00|1402.99|1395.62|1407.49|1400.12|1409.74|1402.37|1402.94|1395.57|519
1733196000000|2024-12-03 03:20:00|1407.64|1400.27|1403.19|1395.82|1409.14|1401.77|1398.89|1391.52|384
1733196300000|2024-12-03 03:25:00|1403.09|1395.72|1405.99|1398.62|1407.64|1400.27|1403.04|1395.67|400
1733196600000|2024-12-03 03:30:00|1406.04|1398.67|1412.29|1404.92|1412.89|1405.52|1404.89|1397.52|348
1733196900000|2024-12-03 03:35:00|1412.44|1405.07|1414.49|1407.12|1414.49|1407.12|1407.34|1399.97|341
1733197200000|2024-12-03 03:40:00|1414.39|1407.02|1410.44|1403.07|1417.49|1410.12|1408.74|1401.37|475
1733197500000|2024-12-03 03:45:00|1410.54|1403.17|1407.04|1399.67|1413.74|1406.37|1406.14|1398.77|410
1733197800000|2024-12-03 03:50:00|1406.89|1399.52|1404.94|1397.57|1407.24|1399.87|1402.99|1395.62|282
1733198100000|2024-12-03 03:55:00|1404.69|1397.32|1405.09|1397.72|1408.89|1401.52|1402.59|1395.22|318
1733198400000|2024-12-03 04:00:00|1404.91|1397.54|1407.54|1400.17|1408.44|1401.07|1401.34|1393.97|520
1733198700000|2024-12-03 04:05:00|1407.64|1400.27|1409.64|1402.27|1412.79|1405.42|1406.99|1399.62|480
1733199000000|2024-12-03 04:10:00|1409.54|1402.17|1412.19|1404.82|1412.19|1404.82|1405.94|1398.57|353
1733199300000|2024-12-03 04:15:00|1412.14|1404.77|1412.49|1405.12|1418.29|1410.92|1411.54|1404.17|478
1733199600000|2024-12-03 04:20:00|1412.44|1405.07|1415.79|1408.42|1416.99|1409.62|1412.09|1404.72|445
1733199900000|2024-12-03 04:25:00|1416.19|1408.82|1411.24|1403.87|1416.24|1408.87|1411.02|1403.65|338
1733200200000|2024-12-03 04:30:00|1411.19|1403.82|1418.69|1411.32|1418.74|1411.37|1409.86|1402.49|512
1733200500000|2024-12-03 04:35:00|1418.64|1411.27|1417.24|1409.87|1419.59|1412.22|1414.84|1407.47|460
1733200800000|2024-12-03 04:40:00|1417.14|1409.77|1420.59|1413.22|1421.19|1413.82|1415.08|1407.71|422
1733201100000|2024-12-03 04:45:00|1420.84|1413.47|1431.29|1423.92|1432.54|1425.17|1420.19|1412.82|462
1733201400000|2024-12-03 04:50:00|1431.49|1424.12|1434.59|1427.22|1435.09|1427.72|1427.69|1420.32|462
1733201700000|2024-12-03 04:55:00|1434.69|1427.32|1440.19|1432.82|1441.89|1434.52|1432.94|1425.57|496
1733202300000|2024-12-03 05:05:00|1444.89|1437.52|1447.64|1440.27|1453.29|1445.92|1444.79|1437.42|380
1733202600000|2024-12-03 05:10:00|1447.44|1440.07|1448.69|1441.32|1457.99|1450.62|1445.24|1437.87|613
1733202900000|2024-12-03 05:15:00|1448.89|1441.52|1447.39|1440.02|1449.19|1441.82|1439.44|1432.07|636
1733203200000|2024-12-03 05:20:00|1447.24|1439.87|1455.04|1447.67|1458.19|1450.82|1444.64|1437.27|652
1733203500000|2024-12-03 05:25:00|1455.09|1447.72|1457.49|1450.12|1457.74|1450.37|1450.19|1442.82|688
1733203800000|2024-12-03 05:30:00|1457.29|1449.92|1465.19|1457.82|1468.49|1461.12|1456.49|1449.12|726
1733204100000|2024-12-03 05:35:00|1465.24|1457.87|1453.79|1446.42|1465.69|1458.32|1453.04|1445.67|600
1733204400000|2024-12-03 05:40:00|1453.54|1446.17|1450.29|1442.92|1457.79|1450.42|1448.89|1441.52|643
1733204700000|2024-12-03 05:45:00|1449.94|1442.57|1451.04|1443.67|1451.54|1444.17|1447.24|1439.87|371
1733205000000|2024-12-03 05:50:00|1451.09|1443.72|1449.44|1442.07|1454.44|1447.07|1447.69|1440.32|710
1733205300000|2024-12-03 05:55:00|1449.49|1442.12|1451.29|1443.92|1452.54|1445.17|1445.24|1437.87|593
1733205600000|2024-12-03 06:00:00|1455.14|1447.77|1454.19|1446.82|1458.54|1451.17|1453.89|1446.52|137
1733205900000|2024-12-03 06:05:00|1454.14|1446.77|1455.79|1448.42|1459.79|1452.42|1453.19|1445.82|458
1733206200000|2024-12-03 06:10:00|1455.84|1448.47|1451.14|1443.77|1456.24|1448.87|1448.04|1440.67|485
1733206500000|2024-12-03 06:15:00|1450.59|1443.22|1443.74|1436.37|1451.14|1443.77|1443.49|1436.12|473
1733206800000|2024-12-03 06:20:00|1443.79|1436.42|1440.54|1433.17|1444.54|1437.17|1440.42|1433.05|457
1733207100000|2024-12-03 06:25:00|1440.52|1433.15|1442.24|1434.87|1445.69|1438.32|1438.24|1430.87|417
1733207400000|2024-12-03 06:30:00|1442.14|1434.77|1444.49|1437.12|1444.59|1437.22|1439.09|1431.72|578
1733207700000|2024-12-03 06:35:00|1444.89|1437.52|1442.64|1435.27|1446.34|1438.97|1437.64|1430.27|399
1733208000000|2024-12-03 06:40:00|1442.84|1435.47|1449.69|1442.32|1456.49|1449.12|1441.14|1433.77|294
1733208300000|2024-12-03 06:45:00|1449.79|1442.42|1444.04|1436.67|1456.29|1448.92|1443.89|1436.52|744
1733208600000|2024-12-03 06:50:00|1443.99|1436.62|1441.54|1434.17|1446.14|1438.77|1441.54|1434.17|514
1733208900000|2024-12-03 06:55:00|1441.59|1434.22|1424.14|1416.77|1442.14|1434.77|1419.34|1411.97|464
1733209200000|2024-12-03 07:00:00|1424.09|1416.72|1420.44|1413.07|1433.94|1426.57|1412.14|1404.77|577
1733209500000|2024-12-03 07:05:00|1420.39|1413.02|1420.99|1413.62|1431.59|1424.22|1418.69|1411.32|608
1733209800000|2024-12-03 07:10:00|1421.04|1413.67|1427.89|1420.52|1432.29|1424.92|1418.74|1411.37|743
1733210100000|2024-12-03 07:15:00|1427.84|1420.47|1411.04|1403.67|1428.74|1421.37|1411.04|1403.67|599
1733210400000|2024-12-03 07:20:00|1411.09|1403.72|1415.54|1408.17|1419.64|1412.27|1410.14|1402.77|490
1733210700000|2024-12-03 07:25:00|1415.59|1408.22|1417.44|1410.07|1422.84|1415.47|1415.24|1407.87|314
1733211000000|2024-12-03 07:30:00|1417.89|1410.52|1413.79|1406.42|1420.04|1412.67|1413.19|1405.82|287
1733211300000|2024-12-03 07:35:00|1413.94|1406.57|1400.49|1393.12|1418.59|1411.22|1400.39|1393.02|678
1733211600000|2024-12-03 07:40:00|1400.34|1392.97|1401.94|1394.57|1405.14|1397.77|1398.84|1391.47|655
1733211900000|2024-12-03 07:45:00|1401.84|1394.47|1403.12|1395.75|1404.34|1396.97|1395.04|1387.67|513
1733212200000|2024-12-03 07:50:00|1403.02|1395.65|1404.09|1396.72|1407.59|1400.22|1401.09|1393.72|591
1733212500000|2024-12-03 07:55:00|1404.04|1396.67|1408.91|1401.54|1410.74|1403.37|1402.09|1394.72|562
1733212800000|2024-12-03 08:00:00|1408.94|1401.57|1404.14|1396.77|1410.59|1403.22|1403.34|1395.97|665
1733213100000|2024-12-03 08:05:00|1404.19|1396.82|1417.19|1409.82|1421.49|1414.12|1404.19|1396.82|589
1733213400000|2024-12-03 08:10:00|1417.14|1409.77|1406.94|1399.57|1417.19|1409.82|1404.89|1397.52|642
1733213700000|2024-12-03 08:15:00|1406.84|1399.47|1408.29|1400.92|1410.64|1403.27|1402.04|1394.67|771
1733214000000|2024-12-03 08:20:00|1408.24|1400.87|1407.09|1399.72|1408.69|1401.32|1402.18|1394.81|777
1733214300000|2024-12-03 08:25:00|1407.04|1399.67|1406.09|1398.72|1410.04|1402.67|1405.14|1397.77|754
1733214600000|2024-12-03 08:30:00|1406.04|1398.67|1404.19|1396.82|1408.99|1401.62|1401.74|1394.37|724
1733214900000|2024-12-03 08:35:00|1403.94|1396.57|1397.64|1390.27|1404.09|1396.72|1394.14|1386.77|706
1733215200000|2024-12-03 08:40:00|1397.59|1390.22|1400.58|1393.21|1402.69|1395.32|1395.04|1387.67|635
1733215500000|2024-12-03 08:45:00|1400.64|1393.27|1397.74|1390.37|1401.34|1393.97|1395.54|1388.17|733
1733215800000|2024-12-03 08:50:00|1397.69|1390.32|1404.79|1397.42|1404.79|1397.42|1394.59|1387.22|753
1733216100000|2024-12-03 08:55:00|1404.89|1397.52|1409.19|1401.82|1409.24|1401.87|1404.44|1397.07|543
1733216400000|2024-12-03 09:00:00|1409.14|1401.77|1418.14|1410.77|1418.94|1411.57|1408.54|1401.17|572
1733216700000|2024-12-03 09:05:00|1417.99|1410.62|1422.49|1415.12|1423.64|1416.27|1415.74|1408.37|611
1733217000000|2024-12-03 09:10:00|1422.59|1415.22|1422.8|1415.43|1425.54|1418.17|1420.39|1413.02|628
1733217300000|2024-12-03 09:15:00|1422.75|1415.38|1414.89|1407.52|1426.84|1419.47|1412.69|1405.32|697
1733217600000|2024-12-03 09:20:00|1415.09|1407.72|1415.59|1408.22|1415.59|1408.22|1408.99|1401.62|750
1733217900000|2024-12-03 09:25:00|1415.39|1408.02|1421.66|1414.29|1424.19|1416.82|1414.96|1407.59|576
1733218200000|2024-12-03 09:30:00|1421.56|1414.19|1419.79|1412.42|1425.44|1418.07|1418.33|1410.96|602
1733218500000|2024-12-03 09:35:00|1419.69|1412.32|1434.34|1426.97|1435.04|1427.67|1418.43|1411.06|700
1733218800000|2024-12-03 09:40:00|1434.54|1427.17|1436.64|1429.27|1440.74|1433.37|1433.61|1426.24|633
1733219100000|2024-12-03 09:45:00|1436.69|1429.32|1434.79|1427.42|1440.84|1433.47|1433.39|1426.02|598
1733219400000|2024-12-03 09:50:00|1434.84|1427.47|1429.54|1422.17|1435.69|1428.32|1425.64|1418.27|586
1733219700000|2024-12-03 09:55:00|1429.59|1422.22|1430.59|1423.22|1432.14|1424.77|1427.49|1420.12|544
1733220000000|2024-12-03 10:00:00|1430.39|1423.02|1432.24|1424.87|1436.39|1429.02|1430.19|1422.82|475
1733220300000|2024-12-03 10:05:00|1432.39|1425.02|1424.29|1416.92|1434.59|1427.22|1424.09|1416.72|449
1733220600000|2024-12-03 10:10:00|1424.39|1417.02|1430.84|1423.47|1431.19|1423.82|1423.14|1415.77|448
1733220900000|2024-12-03 10:15:00|1430.89|1423.52|1431.34|1423.97|1435.84|1428.47|1428.24|1420.87|462
1733221200000|2024-12-03 10:20:00|1431.24|1423.87|1433.19|1425.82|1436.14|1428.77|1428.85|1421.48|518
1733221500000|2024-12-03 10:25:00|1433.44|1426.07|1432.79|1425.42|1438.79|1431.42|1431.89|1424.52|542
1733221800000|2024-12-03 10:30:00|1432.94|1425.57|1434.99|1427.62|1434.99|1427.62|1428.24|1420.87|577
1733222100000|2024-12-03 10:35:00|1434.84|1427.47|1431.94|1424.57|1434.84|1427.47|1428.89|1421.52|487
1733222400000|2024-12-03 10:40:00|1432.09|1424.72|1434.59|1427.22|1435.29|1427.92|1424.69|1417.32|381
1733222700000|2024-12-03 10:45:00|1434.79|1427.42|1428.84|1421.47|1437.69|1430.32|1428.84|1421.47|559
1733223000000|2024-12-03 10:50:00|1428.74|1421.37|1409.99|1402.62|1428.74|1421.37|1405.64|1398.27|840
1733223300000|2024-12-03 10:55:00|1409.94|1402.57|1408.29|1400.92|1411.89|1404.52|1403.39|1396.02|824
1733223600000|2024-12-03 11:00:00|1408.24|1400.87|1417.74|1410.37|1417.94|1410.57|1404.39|1397.02|836
1733223900000|2024-12-03 11:05:00|1417.69|1410.32|1422.69|1415.32|1429.09|1421.72|1413.69|1406.32|651
1733224200000|2024-12-03 11:10:00|1422.59|1415.22|1416.79|1409.42|1422.74|1415.37|1416.79|1409.42|607
1733224500000|2024-12-03 11:15:00|1416.39|1409.02|1413.84|1406.47|1419.14|1411.77|1412.14|1404.77|766
1733224800000|2024-12-03 11:20:00|1413.89|1406.52|1421.74|1414.37|1424.09|1416.72|1413.39|1406.02|714
1733225100000|2024-12-03 11:25:00|1421.69|1414.32|1422.14|1414.77|1422.59|1415.22|1415.29|1407.92|603
1733225400000|2024-12-03 11:30:00|1422.04|1414.67|1417.79|1410.42|1422.29|1414.92|1413.04|1405.67|628
1733225700000|2024-12-03 11:35:00|1416.99|1409.62|1415.19|1407.82|1421.69|1414.32|1411.29|1403.92|591
1733226000000|2024-12-03 11:40:00|1415.04|1407.67|1415.14|1407.77|1419.54|1412.17|1413.29|1405.92|525
1733226300000|2024-12-03 11:45:00|1415.34|1407.97|1418.19|1410.82|1418.49|1411.12|1412.54|1405.17|643
1733226600000|2024-12-03 11:50:00|1418.14|1410.77|1418.64|1411.27|1418.94|1411.57|1414.79|1407.42|648
1733226900000|2024-12-03 11:55:00|1418.79|1411.42|1420.44|1413.07|1425.13|1417.76|1417.59|1410.22|653
1733227200000|2024-12-03 12:00:00|1420.49|1413.12|1407.94|1400.57|1421.24|1413.87|1407.74|1400.37|592
1733227500000|2024-12-03 12:05:00|1407.89|1400.52|1403.84|1396.47|1410.19|1402.82|1403.14|1395.77|623
1733227800000|2024-12-03 12:10:00|1403.89|1396.52|1412.74|1405.37|1414.29|1406.92|1402.29|1394.92|469
1733228100000|2024-12-03 12:15:00|1412.64|1405.27|1422.89|1415.52|1422.94|1415.57|1406.54|1399.17|608
1733228400000|2024-12-03 12:20:00|1422.84|1415.47|1428.79|1421.42|1429.59|1422.22|1419.09|1411.72|521
1733228700000|2024-12-03 12:25:00|1428.69|1421.32|1425.24|1417.87|1430.74|1423.37|1422.99|1415.62|511
1733229000000|2024-12-03 12:30:00|1424.74|1417.37|1426.19|1418.82|1434.29|1426.92|1423.29|1415.92|616
1733229300000|2024-12-03 12:35:00|1425.99|1418.62|1421.34|1413.97|1428.59|1421.22|1420.84|1413.47|460
1733229600000|2024-12-03 12:40:00|1421.49|1414.12|1413.44|1406.07|1422.99|1415.62|1413.14|1405.77|499
1733229900000|2024-12-03 12:45:00|1413.69|1406.32|1417.39|1410.02|1421.04|1413.67|1413.54|1406.17|582
1733230200000|2024-12-03 12:50:00|1417.29|1409.92|1420.89|1413.52|1421.49|1414.12|1412.39|1405.02|479
1733230500000|2024-12-03 12:55:00|1420.84|1413.47|1429.54|1422.17|1430.74|1423.37|1420.59|1413.22|561
1733230800000|2024-12-03 13:00:00|1429.89|1422.52|1437.94|1430.57|1441.74|1434.37|1429.14|1421.77|691
1733231100000|2024-12-03 13:05:00|1438.19|1430.82|1440.19|1432.82|1442.84|1435.47|1434.64|1427.27|770
1733231400000|2024-12-03 13:10:00|1440.14|1432.77|1433.39|1426.02|1440.64|1433.27|1428.69|1421.32|716
1733231700000|2024-12-03 13:15:00|1433.49|1426.12|1437.59|1430.22|1441.49|1434.12|1428.74|1421.37|808
1733232000000|2024-12-03 13:20:00|1437.44|1430.07|1441.29|1433.92|1448.99|1441.62|1436.39|1429.02|675
1733232300000|2024-12-03 13:25:00|1441.39|1434.02|1429.69|1422.32|1445.09|1437.72|1428.99|1421.62|662
1733232600000|2024-12-03 13:30:00|1429.64|1422.27|1402.99|1395.62|1430.89|1423.52|1401.79|1394.42|827
1733232900000|2024-12-03 13:35:00|1402.89|1395.52|1400.64|1393.27|1408.04|1400.67|1391.09|1383.72|769
1733233200000|2024-12-03 13:40:00|1400.99|1393.62|1404.59|1397.22|1411.39|1404.02|1390.59|1383.22|669
1733233500000|2024-12-03 13:45:00|1404.14|1396.77|1388.64|1381.27|1406.94|1399.57|1386.24|1378.87|624
1733233800000|2024-12-03 13:50:00|1388.69|1381.32|1370.79|1363.42|1396.09|1388.72|1369.19|1361.82|617
1733234100000|2024-12-03 13:55:00|1371.14|1363.77|1366.34|1358.97|1373.04|1365.67|1351.34|1343.97|731
1733234400000|2024-12-03 14:00:00|1366.64|1359.27|1373.59|1366.22|1386.34|1378.97|1362.89|1355.52|822
1733234700000|2024-12-03 14:05:00|1373.54|1366.17|1388.84|1381.47|1389.27|1381.9|1368.64|1361.27|586
1733235000000|2024-12-03 14:10:00|1388.79|1381.42|1377.19|1369.82|1388.79|1381.42|1368.12|1360.75|866
1733235300000|2024-12-03 14:15:00|1372.34|1364.97|1363.84|1356.47|1383.69|1376.32|1363.84|1356.47|432
1733235600000|2024-12-03 14:20:00|1362.74|1355.37|1350.44|1343.07|1362.74|1355.37|1349.54|1342.17|283
1733235900000|2024-12-03 14:25:00|1350.49|1343.12|1356.54|1349.17|1362.39|1355.02|1349.54|1342.17|534
1733236200000|2024-12-03 14:30:00|1351.69|1344.32|1319.04|1311.67|1352.74|1345.37|1319.04|1311.67|670
1733236500000|2024-12-03 14:35:00|1319.24|1311.87|1351.29|1343.92|1351.29|1343.92|1319.14|1311.77|645
1733236800000|2024-12-03 14:40:00|1351.89|1344.52|1364.84|1357.47|1364.84|1357.47|1351.39|1344.02|554
1733237100000|2024-12-03 14:45:00|1365.04|1357.67|1380.09|1372.72|1381.34|1373.97|1363.89|1356.52|694
1733237400000|2024-12-03 14:50:00|1380.04|1372.67|1386.64|1379.27|1388.94|1381.57|1377.54|1370.17|658
1733237700000|2024-12-03 14:55:00|1386.59|1379.22|1389.09|1381.72|1391.19|1383.82|1383.39|1376.02|825
1733238000000|2024-12-03 15:00:00|1388.99|1381.62|1406.89|1399.52|1408.14|1400.77|1385.99|1378.62|578
1733238300000|2024-12-03 15:05:00|1407.14|1399.77|1425.59|1418.22|1425.59|1418.22|1404.24|1396.87|546
1733238600000|2024-12-03 15:10:00|1425.44|1418.07|1431.04|1423.67|1432.84|1425.47|1419.24|1411.87|596
1733238900000|2024-12-03 15:15:00|1431.19|1423.82|1415.09|1407.72|1434.31|1426.94|1414.59|1407.22|828
1733239200000|2024-12-03 15:20:00|1415.29|1407.92|1413.29|1405.92|1418.14|1410.77|1407.19|1399.82|671
1733239500000|2024-12-03 15:25:00|1413.34|1405.97|1404.79|1397.42|1417.14|1409.77|1400.29|1392.92|778
1733239800000|2024-12-03 15:30:00|1404.84|1397.47|1401.39|1394.02|1410.79|1403.42|1400.14|1392.77|728
1733240100000|2024-12-03 15:35:00|1401.69|1394.32|1426.44|1419.07|1426.59|1419.22|1399.44|1392.07|831
1733240400000|2024-12-03 15:40:00|1426.49|1419.12|1422.79|1415.42|1435.04|1427.67|1422.59|1415.22|781
1733240700000|2024-12-03 15:45:00|1422.54|1415.17|1419.09|1411.72|1426.64|1419.27|1409.94|1402.57|704
1733241000000|2024-12-03 15:50:00|1419.24|1411.87|1418.84|1411.47|1423.99|1416.62|1415.19|1407.82|778
1733241300000|2024-12-03 15:55:00|1418.79|1411.42|1428.39|1421.02|1428.49|1421.12|1413.69|1406.32|784
1733241600000|2024-12-03 16:00:00|1428.24|1420.87|1443.44|1436.07|1443.89|1436.52|1427.24|1419.87|681
1733241900000|2024-12-03 16:05:00|1443.39|1436.02|1444.69|1437.32|1452.59|1445.22|1443.39|1436.02|682
1733242200000|2024-12-03 16:10:00|1444.74|1437.37|1444.64|1437.27|1451.79|1444.42|1443.59|1436.22|649
1733242500000|2024-12-03 16:15:00|1444.49|1437.12|1434.84|1427.47|1446.39|1439.02|1428.04|1420.67|600
1733242800000|2024-12-03 16:20:00|1435.24|1427.87|1430.89|1423.52|1436.04|1428.67|1428.54|1421.17|668
1733243100000|2024-12-03 16:25:00|1430.84|1423.47|1436.94|1429.57|1437.24|1429.87|1428.94|1421.57|615
1733243400000|2024-12-03 16:30:00|1436.99|1429.62|1429.09|1421.72|1440.94|1433.57|1427.84|1420.47|575
1733243700000|2024-12-03 16:35:00|1428.99|1421.62|1411.64|1404.27|1431.44|1424.07|1411.19|1403.82|652
1733244000000|2024-12-03 16:40:00|1411.54|1404.17|1410.94|1403.57|1416.79|1409.42|1408.99|1401.62|629
1733244300000|2024-12-03 16:45:00|1410.99|1403.62|1405.34|1397.97|1414.74|1407.37|1405.19|1397.82|715
1733244600000|2024-12-03 16:50:00|1405.49|1398.12|1412.44|1405.07|1412.44|1405.07|1401.94|1394.57|622
1733244900000|2024-12-03 16:55:00|1412.49|1405.12|1406.09|1398.72|1413.84|1406.47|1405.19|1397.82|495
1733245200000|2024-12-03 17:00:00|1406.04|1398.67|1407.99|1400.62|1412.04|1404.67|1400.99|1393.62|684
1733245500000|2024-12-03 17:05:00|1407.89|1400.52|1402.99|1395.62|1409.44|1402.07|1395.99|1388.62|644
1733245800000|2024-12-03 17:10:00|1403.09|1395.72|1410.99|1403.62|1414.44|1407.07|1401.79|1394.42|602
1733246100000|2024-12-03 17:15:00|1411.74|1404.37|1406.69|1399.32|1411.74|1404.37|1403.74|1396.37|701
1733246400000|2024-12-03 17:20:00|1406.74|1399.37|1393.14|1385.77|1407.64|1400.27|1393.14|1385.77|749
1733246700000|2024-12-03 17:25:00|1392.99|1385.62|1396.24|1388.87|1397.79|1390.42|1390.64|1383.27|523
1733247000000|2024-12-03 17:30:00|1396.04|1388.67|1410.34|1402.97|1410.34|1402.97|1393.14|1385.77|675
1733247300000|2024-12-03 17:35:00|1410.59|1403.22|1432.64|1425.27|1433.04|1425.67|1410.59|1403.22|315
1733247600000|2024-12-03 17:40:00|1432.49|1425.12|1438.19|1430.82|1438.34|1430.97|1425.29|1417.92|672
1733247900000|2024-12-03 17:45:00|1438.14|1430.77|1440.24|1432.87|1441.34|1433.97|1432.49|1425.12|646
1733248200000|2024-12-03 17:50:00|1440.09|1432.72|1427.34|1419.97|1442.64|1435.27|1426.14|1418.77|434
1733248500000|2024-12-03 17:55:00|1427.29|1419.92|1433.34|1425.97|1434.24|1426.87|1426.99|1419.62|518
1733248800000|2024-12-03 18:00:00|1433.24|1425.87|1430.99|1423.62|1435.44|1428.07|1430.19|1422.82|552
1733249100000|2024-12-03 18:05:00|1430.59|1423.22|1424.34|1416.97|1430.94|1423.57|1421.04|1413.67|662
1733249400000|2024-12-03 18:10:00|1424.29|1416.92|1426.74|1419.37|1427.44|1420.07|1421.74|1414.37|510
1733249700000|2024-12-03 18:15:00|1426.29|1418.92|1428.09|1420.72|1429.39|1422.02|1423.39|1416.02|507
1733250000000|2024-12-03 18:20:00|1428.14|1420.77|1429.04|1421.67|1432.44|1425.07|1427.99|1420.62|474
1733250300000|2024-12-03 18:25:00|1427.74|1420.37|1431.99|1424.62|1435.04|1427.67|1427.34|1419.97|367
1733250600000|2024-12-03 18:30:00|1432.04|1424.67|1434.84|1427.47|1435.99|1428.62|1429.29|1421.92|427
1733250900000|2024-12-03 18:35:00|1434.79|1427.42|1433.04|1425.67|1437.34|1429.97|1432.29|1424.92|398
1733251200000|2024-12-03 18:40:00|1432.99|1425.62|1430.49|1423.12|1435.49|1428.12|1429.34|1421.97|379
1733251500000|2024-12-03 18:45:00|1430.54|1423.17|1429.14|1421.77|1435.99|1428.62|1429.14|1421.77|466
1733251800000|2024-12-03 18:50:00|1429.19|1421.82|1426.09|1418.72|1430.09|1422.72|1425.34|1417.97|254
1733252100000|2024-12-03 18:55:00|1426.19|1418.82|1423.44|1416.07|1428.89|1421.52|1422.89|1415.52|360
1733252400000|2024-12-03 19:00:00|1423.59|1416.22|1418.04|1410.67|1423.59|1416.22|1415.99|1408.62|310
1733252700000|2024-12-03 19:05:00|1417.94|1410.57|1411.89|1404.52|1417.99|1410.62|1411.39|1404.02|381
1733253000000|2024-12-03 19:10:00|1411.84|1404.47|1406.79|1399.42|1419.69|1412.32|1405.19|1397.82|415
1733253300000|2024-12-03 19:15:00|1406.89|1399.52|1408.74|1401.37|1409.84|1402.47|1402.69|1395.32|411
1733253600000|2024-12-03 19:20:00|1408.24|1400.87|1409.34|1401.97|1412.09|1404.72|1405.69|1398.32|514
1733253900000|2024-12-03 19:25:00|1409.29|1401.92|1412.79|1405.42|1413.34|1405.97|1406.29|1398.92|432
1733254200000|2024-12-03 19:30:00|1412.84|1405.47|1408.24|1400.87|1414.74|1407.37|1405.34|1397.97|556
1733254500000|2024-12-03 19:35:00|1408.29|1400.92|1410.09|1402.72|1413.19|1405.82|1406.74|1399.37|494
1733254800000|2024-12-03 19:40:00|1410.29|1402.92|1416.24|1408.87|1417.79|1410.42|1409.29|1401.92|376
1733255100000|2024-12-03 19:45:00|1416.09|1408.72|1415.29|1407.92|1419.84|1412.47|1413.39|1406.02|571
1733255400000|2024-12-03 19:50:00|1415.19|1407.82|1414.24|1406.87|1418.24|1410.87|1413.64|1406.27|526
1733255700000|2024-12-03 19:55:00|1414.19|1406.82|1417.49|1410.12|1420.39|1413.02|1413.44|1406.07|435
1733256000000|2024-12-03 20:00:00|1417.54|1410.17|1422.79|1415.42|1423.04|1415.67|1417.34|1409.97|594
1733256300000|2024-12-03 20:05:00|1422.74|1415.37|1427.24|1419.87|1427.24|1419.87|1421.54|1414.17|404
1733256600000|2024-12-03 20:10:00|1427.64|1420.27|1428.19|1420.82|1429.84|1422.47|1426.19|1418.82|415
1733256900000|2024-12-03 20:15:00|1428.14|1420.77|1430.14|1422.77|1430.44|1423.07|1427.19|1419.82|426
1733257200000|2024-12-03 20:20:00|1430.04|1422.67|1431.89|1424.52|1434.79|1427.42|1428.24|1420.87|336
1733257500000|2024-12-03 20:25:00|1431.99|1424.62|1437.49|1430.12|1438.59|1431.22|1431.74|1424.37|312
1733257800000|2024-12-03 20:30:00|1437.44|1430.07|1443.54|1436.17|1444.14|1436.77|1435.54|1428.17|441
1733258100000|2024-12-03 20:35:00|1443.79|1436.42|1450.59|1443.22|1452.69|1445.32|1443.74|1436.37|451
1733258400000|2024-12-03 20:40:00|1450.64|1443.27|1450.69|1443.32|1452.94|1445.57|1446.94|1439.57|399
1733258700000|2024-12-03 20:45:00|1450.64|1443.27|1449.39|1442.02|1454.09|1446.72|1445.53|1438.16|447
1733259000000|2024-12-03 20:50:00|1449.64|1442.27|1460.54|1453.17|1460.54|1453.17|1449.49|1442.12|512
1733259300000|2024-12-03 20:55:00|1460.74|1453.37|1465.64|1458.27|1468.24|1460.87|1460.74|1453.37|530
1733259600000|2024-12-03 21:00:00|1465.59|1458.22|1469.39|1462.02|1471.09|1463.72|1463.54|1456.17|662
1733259900000|2024-12-03 21:05:00|1469.59|1462.22|1478.04|1470.67|1479.59|1472.22|1466.64|1459.27|634
1733260200000|2024-12-03 21:10:00|1477.94|1470.57|1482.24|1474.87|1486.34|1478.97|1476.89|1469.52|570
1733260500000|2024-12-03 21:15:00|1482.19|1474.82|1479.39|1472.02|1482.54|1475.17|1473.99|1466.62|556
1733260800000|2024-12-03 21:20:00|1479.24|1471.87|1483.94|1476.57|1490.24|1482.87|1472.79|1465.42|485
1733261100000|2024-12-03 21:25:00|1483.99|1476.62|1492.04|1484.67|1492.04|1484.67|1483.99|1476.62|567
1733261400000|2024-12-03 21:30:00|1492.44|1485.07|1482.64|1475.27|1492.44|1485.07|1478.49|1471.12|495
1733261700000|2024-12-03 21:35:00|1482.54|1475.17|1477.54|1470.17|1482.54|1475.17|1476.94|1469.57|447
1733262000000|2024-12-03 21:40:00|1477.44|1470.07|1472.89|1465.52|1478.84|1471.47|1472.84|1465.47|286
1733262300000|2024-12-03 21:45:00|1472.84|1465.47|1466.52|1459.15|1473.1|1465.73|1466.19|1458.82|363
1733262600000|2024-12-03 21:50:00|1466.49|1459.12|1466.59|1459.22|1467.99|1460.62|1456.99|1449.62|484
1733262900000|2024-12-03 21:55:00|1466.64|1459.27|1463.96|1456.59|1468.64|1461.27|1459.84|1452.47|432
1733263200000|2024-12-03 22:00:00|1464.12|1456.75|1453.95|1446.58|1465.18|1457.81|1449.48|1442.11|944
1733263500000|2024-12-03 22:05:00|1453.83|1446.46|1461.58|1454.21|1462.13|1454.76|1452.96|1445.59|860
1733263800000|2024-12-03 22:10:00|1461.55|1454.18|1457.51|1450.14|1461.79|1454.42|1455.57|1448.2|678
1733264100000|2024-12-03 22:15:00|1457.49|1450.12|1462.96|1455.59|1464.83|1457.46|1456.04|1448.67|751
1733264400000|2024-12-03 22:20:00|1462.37|1455|1458.07|1450.7|1462.77|1455.4|1457.83|1450.46|490
1733264700000|2024-12-03 22:25:00|1458.01|1450.64|1456.91|1449.54|1458.91|1451.54|1451.91|1444.54|510
1733265000000|2024-12-03 22:30:00|1456.87|1449.5|1458.78|1451.41|1461.24|1453.87|1455.18|1447.81|524
1733265300000|2024-12-03 22:35:00|1458.65|1451.28|1465.52|1458.15|1465.74|1458.37|1457.64|1450.27|468
1733265600000|2024-12-03 22:40:00|1465.53|1458.16|1467.8|1460.43|1467.8|1460.43|1461.9|1454.53|361
1733265900000|2024-12-03 22:45:00|1467.81|1460.44|1467.23|1459.86|1470.47|1463.1|1467.23|1459.86|287
1733266200000|2024-12-03 22:50:00|1467.5|1460.13|1476.69|1469.32|1477.32|1469.95|1467.21|1459.84|330
1733266500000|2024-12-03 22:55:00|1476.7|1469.33|1494.04|1486.67|1494.14|1486.77|1476.7|1469.33|548
1733266800000|2024-12-03 23:00:00|1494.09|1486.72|1492.94|1485.57|1497.74|1490.37|1490.11|1482.74|464
1733267100000|2024-12-03 23:05:00|1492.89|1485.52|1496.84|1489.47|1499.69|1492.32|1485.89|1478.52|584
1733267400000|2024-12-03 23:10:00|1496.89|1489.52|1497.74|1490.37|1506.64|1499.27|1496.39|1489.02|609
1733267700000|2024-12-03 23:15:00|1497.75|1490.38|1499.99|1492.62|1502.94|1495.57|1494.04|1486.67|507
1733268000000|2024-12-03 23:20:00|1499.84|1492.47|1502.09|1494.72|1504.64|1497.27|1498.04|1490.67|555
1733268300000|2024-12-03 23:25:00|1501.69|1494.32|1488.69|1481.32|1507.84|1500.47|1485.49|1478.12|629
1733268600000|2024-12-03 23:30:00|1488.64|1481.27|1508.89|1501.52|1512.24|1504.87|1488.64|1481.27|702
1733268900000|2024-12-03 23:35:00|1509.14|1501.77|1531.04|1523.67|1534.94|1527.57|1506.94|1499.57|724
1733269200000|2024-12-03 23:40:00|1530.99|1523.62|1522.89|1515.52|1536.44|1529.07|1515.39|1508.02|643
1733269500000|2024-12-03 23:45:00|1522.74|1515.37|1524.24|1516.87|1525.59|1518.22|1518.61|1511.24|605
1733269800000|2024-12-03 23:50:00|1524.04|1516.67|1517.19|1509.82|1524.04|1516.67|1515.92|1508.55|523
1733270100000|2024-12-03 23:55:00|1517.09|1509.72|1515.64|1508.27|1523.24|1515.87|1513.84|1506.47|490
1733270400000|2024-12-04 00:00:00|1516.24|1508.87|1520.83|1513.46|1527.19|1519.82|1514.64|1507.27|517
1733270700000|2024-12-04 00:05:00|1520.79|1513.42|1521.14|1513.77|1524.49|1517.12|1511.14|1503.77|507
1733271000000|2024-12-04 00:10:00|1520.99|1513.62|1527.39|1520.02|1529.84|1522.47|1517.94|1510.57|493
1733271300000|2024-12-04 00:15:00|1527.49|1520.12|1527.34|1519.97|1530.74|1523.37|1519.79|1512.42|697
1733271600000|2024-12-04 00:20:00|1527.84|1520.47|1525.34|1517.97|1534.24|1526.87|1518.99|1511.62|673
1733271900000|2024-12-04 00:25:00|1525.19|1517.82|1514.96|1507.59|1525.89|1518.52|1513.24|1505.87|459
1733272200000|2024-12-04 00:30:00|1514.95|1507.58|1511.04|1503.67|1518.04|1510.67|1509.24|1501.87|609
1733272500000|2024-12-04 00:35:00|1511.19|1503.82|1495.94|1488.57|1514.64|1507.27|1495.44|1488.07|654
1733272800000|2024-12-04 00:40:00|1495.84|1488.47|1499.69|1492.32|1500.29|1492.92|1489.79|1482.42|466
1733273100000|2024-12-04 00:45:00|1499.49|1492.12|1495.44|1488.07|1501.19|1493.82|1491.49|1484.12|548
1733273400000|2024-12-04 00:50:00|1495.54|1488.17|1509.89|1502.52|1512.04|1504.67|1494.09|1486.72|418
1733273700000|2024-12-04 00:55:00|1509.99|1502.62|1519.59|1512.22|1521.19|1513.82|1508.89|1501.52|426
1733274000000|2024-12-04 01:00:00|1519.64|1512.27|1526.14|1518.77|1534.84|1527.47|1519.24|1511.87|617
1733274300000|2024-12-04 01:05:00|1525.99|1518.62|1522.11|1514.74|1531.74|1524.37|1521.89|1514.52|623
1733274600000|2024-12-04 01:10:00|1522.19|1514.82|1534.14|1526.77|1539.74|1532.37|1522.19|1514.82|782
1733274900000|2024-12-04 01:15:00|1533.99|1526.62|1525.04|1517.67|1537.34|1529.97|1520.84|1513.47|595
1733275200000|2024-12-04 01:20:00|1525.14|1517.77|1517.79|1510.42|1530.29|1522.92|1515.53|1508.16|611
1733275500000|2024-12-04 01:25:00|1517.69|1510.32|1520.69|1513.32|1525.34|1517.97|1517.19|1509.82|545
1733275800000|2024-12-04 01:30:00|1520.79|1513.42|1511.49|1504.12|1521.74|1514.37|1507.8|1500.43|484
1733276100000|2024-12-04 01:35:00|1511.39|1504.02|1514.29|1506.92|1521.09|1513.72|1509.44|1502.07|701
1733276400000|2024-12-04 01:40:00|1514.34|1506.97|1512.04|1504.67|1517.64|1510.27|1510.18|1502.81|559
1733276700000|2024-12-04 01:45:00|1511.94|1504.57|1514.29|1506.92|1516.29|1508.92|1511.54|1504.17|575
1733277000000|2024-12-04 01:50:00|1514.24|1506.87|1518.54|1511.17|1519.79|1512.42|1511.69|1504.32|538
1733277300000|2024-12-04 01:55:00|1518.59|1511.22|1512.04|1504.67|1519.69|1512.32|1511.96|1504.59|467
1733277600000|2024-12-04 02:00:00|1511.99|1504.62|1500.94|1493.57|1511.99|1504.62|1500.84|1493.47|389
1733277900000|2024-12-04 02:05:00|1500.84|1493.47|1491.27|1483.9|1502.09|1494.72|1490.69|1483.32|348
1733278200000|2024-12-04 02:10:00|1491.47|1484.1|1489.64|1482.27|1492.19|1484.82|1484.61|1477.24|565
1733278500000|2024-12-04 02:15:00|1489.69|1482.32|1487.54|1480.17|1495.54|1488.17|1485.04|1477.67|764
1733278800000|2024-12-04 02:20:00|1487.59|1480.22|1488.54|1481.17|1490.54|1483.17|1484.94|1477.57|664
1733279100000|2024-12-04 02:25:00|1488.69|1481.32|1484.54|1477.17|1489.69|1482.32|1481.14|1473.77|548
1733279400000|2024-12-04 02:30:00|1484.74|1477.37|1483.94|1476.57|1486.64|1479.27|1479.82|1472.45|517
1733279700000|2024-12-04 02:35:00|1483.89|1476.52|1481.24|1473.87|1484.34|1476.97|1477.94|1470.57|594
1733280000000|2024-12-04 02:40:00|1481.29|1473.92|1475.44|1468.07|1483.59|1476.22|1475.44|1468.07|495
1733280300000|2024-12-04 02:45:00|1475.29|1467.92|1476.44|1469.07|1476.89|1469.52|1468.39|1461.02|535
1733280600000|2024-12-04 02:50:00|1476.94|1469.57|1480.79|1473.42|1484.29|1476.92|1476.84|1469.47|479
1733280900000|2024-12-04 02:55:00|1480.84|1473.47|1479.29|1471.92|1481.49|1474.12|1477.69|1470.32|397
1733281200000|2024-12-04 03:00:00|1479.39|1472.02|1486.34|1478.97|1486.34|1478.97|1478.89|1471.52|232
1733281500000|2024-12-04 03:05:00|1486.84|1479.47|1489.04|1481.67|1489.24|1481.87|1486.84|1479.47|96
1733281800000|2024-12-04 03:10:00|1489.19|1481.82|1506.44|1499.07|1507.79|1500.42|1488.19|1480.82|402
1733282100000|2024-12-04 03:15:00|1506.59|1499.22|1500.84|1493.47|1508.79|1501.42|1496.49|1489.12|392
1733282400000|2024-12-04 03:20:00|1500.94|1493.57|1490.74|1483.37|1500.94|1493.57|1490.74|1483.37|404
1733282700000|2024-12-04 03:25:00|1490.6|1483.23|1499.89|1492.52|1499.89|1492.52|1490.14|1482.77|475
1733283000000|2024-12-04 03:30:00|1500.09|1492.72|1492.69|1485.32|1500.89|1493.52|1492.49|1485.12|507
1733283300000|2024-12-04 03:35:00|1492.64|1485.27|1501.34|1493.97|1501.99|1494.62|1492.49|1485.12|447
1733283600000|2024-12-04 03:40:00|1501.49|1494.12|1497.69|1490.32|1504.49|1497.12|1497.19|1489.82|322
1733283900000|2024-12-04 03:45:00|1498.74|1491.37|1493.74|1486.37|1499.34|1491.97|1492.29|1484.92|683
1733284200000|2024-12-04 03:50:00|1493.79|1486.42|1494.19|1486.82|1494.79|1487.42|1489.39|1482.02|589
1733284500000|2024-12-04 03:55:00|1494.24|1486.87|1490.69|1483.32|1494.44|1487.07|1489.14|1481.77|573
1733284800000|2024-12-04 04:00:00|1490.54|1483.17|1488.94|1481.57|1491.84|1484.47|1487.54|1480.17|433
1733285100000|2024-12-04 04:05:00|1489.04|1481.67|1490.74|1483.37|1491.34|1483.97|1487.84|1480.47|579
1733285400000|2024-12-04 04:10:00|1490.84|1483.47|1491.59|1484.22|1491.84|1484.47|1488.59|1481.22|535
1733285700000|2024-12-04 04:15:00|1490.84|1483.47|1489.99|1482.62|1492.79|1485.42|1488.84|1481.47|518
1733286000000|2024-12-04 04:20:00|1489.84|1482.47|1489.65|1482.28|1495.24|1487.87|1488.64|1481.27|462
1733286300000|2024-12-04 04:25:00|1489.7|1482.33|1489.99|1482.62|1493.74|1486.37|1488.44|1481.07|436
1733286600000|2024-12-04 04:30:00|1490.14|1482.77|1493.59|1486.22|1497.24|1489.87|1490.14|1482.77|418
1733286900000|2024-12-04 04:35:00|1493.74|1486.37|1493.19|1485.82|1495.84|1488.47|1490.48|1483.11|407
1733287200000|2024-12-04 04:40:00|1492.99|1485.62|1487.53|1480.16|1493.24|1485.87|1487.14|1479.77|251
1733287500000|2024-12-04 04:45:00|1487.49|1480.12|1489.94|1482.57|1490.69|1483.32|1486.04|1478.67|323
1733287800000|2024-12-04 04:50:00|1489.89|1482.52|1488.39|1481.02|1492.24|1484.87|1487.44|1480.07|269
1733288100000|2024-12-04 04:55:00|1488.34|1480.97|1494.14|1486.77|1494.14|1486.77|1488.29|1480.92|244
1733288400000|2024-12-04 05:00:00|1494.19|1486.82|1498.69|1491.32|1499.94|1492.57|1492.59|1485.22|291
1733288700000|2024-12-04 05:05:00|1498.64|1491.27|1505.69|1498.32|1506.54|1499.17|1495.54|1488.17|437
1733289000000|2024-12-04 05:10:00|1505.64|1498.27|1506.34|1498.97|1510.44|1503.07|1504.49|1497.12|443
1733289300000|2024-12-04 05:15:00|1506.44|1499.07|1501.94|1494.57|1506.59|1499.22|1501.94|1494.57|310
1733289600000|2024-12-04 05:20:00|1501.56|1494.19|1502.74|1495.37|1505.94|1498.57|1500.49|1493.12|337
1733289900000|2024-12-04 05:25:00|1502.69|1495.32|1506.04|1498.67|1506.69|1499.32|1501.99|1494.62|274
1733290200000|2024-12-04 05:30:00|1506.49|1499.12|1507.54|1500.17|1507.54|1500.17|1503.09|1495.72|348
1733290500000|2024-12-04 05:35:00|1506.94|1499.57|1506.69|1499.32|1507.94|1500.57|1503.79|1496.42|405
1733290800000|2024-12-04 05:40:00|1506.74|1499.37|1508.64|1501.27|1508.69|1501.32|1503.54|1496.17|282
1733291100000|2024-12-04 05:45:00|1508.29|1500.92|1505.64|1498.27|1509.04|1501.67|1504.59|1497.22|287
1733291400000|2024-12-04 05:50:00|1506.34|1498.97|1501.39|1494.02|1507.44|1500.07|1500.09|1492.72|615
1733291700000|2024-12-04 05:55:00|1501.29|1493.92|1505.24|1497.87|1505.24|1497.87|1500.84|1493.47|507
1733292000000|2024-12-04 06:00:00|1505.09|1497.72|1498.29|1490.92|1505.24|1497.87|1498.09|1490.72|520
1733292300000|2024-12-04 06:05:00|1498.24|1490.87|1501.64|1494.27|1503.64|1496.27|1497.84|1490.47|470
1733292600000|2024-12-04 06:10:00|1501.69|1494.32|1495.94|1488.57|1501.69|1494.32|1494.59|1487.22|664
1733292900000|2024-12-04 06:15:00|1494.89|1487.52|1494.94|1487.57|1495.74|1488.37|1489.69|1482.32|369
1733293200000|2024-12-04 06:20:00|1494.89|1487.52|1488.54|1481.17|1495.39|1488.02|1487.24|1479.87|423
1733293500000|2024-12-04 06:25:00|1488.34|1480.97|1487.79|1480.42|1490.19|1482.82|1486.19|1478.82|384
1733293800000|2024-12-04 06:30:00|1487.84|1480.47|1495.04|1487.67|1499.99|1492.62|1487.84|1480.47|535
1733294100000|2024-12-04 06:35:00|1494.99|1487.62|1498.54|1491.17|1499.54|1492.17|1491|1483.63|423
1733294400000|2024-12-04 06:40:00|1498.59|1491.22|1491.87|1484.5|1498.59|1491.22|1491.87|1484.5|369
1733294700000|2024-12-04 06:45:00|1491.77|1484.4|1490.74|1483.37|1493.29|1485.92|1489.94|1482.57|274
1733295000000|2024-12-04 06:50:00|1490.64|1483.27|1495.39|1488.02|1495.39|1488.02|1490.64|1483.27|380
1733295300000|2024-12-04 06:55:00|1495.49|1488.12|1505.69|1498.32|1506.89|1499.52|1495.24|1487.87|236
1733295600000|2024-12-04 07:00:00|1506.39|1499.02|1501.14|1493.77|1506.69|1499.32|1501.14|1493.77|546
1733295900000|2024-12-04 07:05:00|1501.29|1493.92|1508.39|1501.02|1511.94|1504.57|1500.39|1493.02|370
1733296200000|2024-12-04 07:10:00|1508.44|1501.07|1517.09|1509.72|1518.64|1511.27|1508.29|1500.92|552
1733296500000|2024-12-04 07:15:00|1516.09|1508.72|1521.59|1514.22|1523.09|1515.72|1515.94|1508.57|443
1733296800000|2024-12-04 07:20:00|1521.69|1514.32|1521.84|1514.47|1532.54|1525.17|1520.09|1512.72|489
1733297100000|2024-12-04 07:25:00|1521.82|1514.45|1519.74|1512.37|1524.79|1517.42|1517.94|1510.57|347
1733297400000|2024-12-04 07:30:00|1519.69|1512.32|1524.14|1516.77|1528.04|1520.67|1519.34|1511.97|390
1733297700000|2024-12-04 07:35:00|1524.19|1516.82|1531.59|1524.22|1534.94|1527.57|1524.14|1516.77|361
1733298000000|2024-12-04 07:40:00|1531.44|1524.07|1538.44|1531.07|1539.34|1531.97|1530.09|1522.72|408
1733298300000|2024-12-04 07:45:00|1538.64|1531.27|1534.69|1527.32|1546.14|1538.77|1532.84|1525.47|620
1733298600000|2024-12-04 07:50:00|1534.64|1527.27|1530.14|1522.77|1536.19|1528.82|1528.36|1520.99|497
1733298900000|2024-12-04 07:55:00|1529.84|1522.47|1535.29|1527.92|1536.99|1529.62|1529.19|1521.82|480
1733299200000|2024-12-04 08:00:00|1535.64|1528.27|1538.44|1531.07|1545.34|1537.97|1535.44|1528.07|539
1733299500000|2024-12-04 08:05:00|1538.54|1531.17|1533.49|1526.12|1538.54|1531.17|1531.44|1524.07|474
1733299800000|2024-12-04 08:10:00|1533.59|1526.22|1535.64|1528.27|1536.59|1529.22|1531.49|1524.12|478
1733300100000|2024-12-04 08:15:00|1536.34|1528.97|1530.79|1523.42|1540.84|1533.47|1530.24|1522.87|574
1733300400000|2024-12-04 08:20:00|1530.74|1523.37|1529.54|1522.17|1534.39|1527.02|1528.24|1520.87|598
1733300700000|2024-12-04 08:25:00|1529.49|1522.12|1541.74|1534.37|1541.74|1534.37|1528.29|1520.92|604
1733301000000|2024-12-04 08:30:00|1541.74|1534.37|1539.79|1532.42|1542.89|1535.52|1536.64|1529.27|575
1733301300000|2024-12-04 08:35:00|1539.89|1532.52|1528.99|1521.62|1543.09|1535.72|1528.89|1521.52|427
1733301600000|2024-12-04 08:40:00|1529.04|1521.67|1532.79|1525.42|1535.24|1527.87|1529.04|1521.67|480
1733301900000|2024-12-04 08:45:00|1532.59|1525.22|1528.18|1520.81|1536.19|1528.82|1526.34|1518.97|596
1733302200000|2024-12-04 08:50:00|1528.19|1520.82|1524.69|1517.32|1531.7|1524.33|1524.69|1517.32|348
1733302500000|2024-12-04 08:55:00|1524.78|1517.41|1524.66|1517.29|1528.99|1521.62|1524.19|1516.82|369
1733302800000|2024-12-04 09:00:00|1524.49|1517.12|1524.74|1517.37|1530.74|1523.37|1524.24|1516.87|377
1733303100000|2024-12-04 09:05:00|1524.69|1517.32|1529.04|1521.67|1529.74|1522.37|1522.54|1515.17|346
1733303400000|2024-12-04 09:10:00|1528.94|1521.57|1530.09|1522.72|1532.64|1525.27|1527.04|1519.67|348
1733303700000|2024-12-04 09:15:00|1530.14|1522.77|1527.79|1520.42|1531.34|1523.97|1527.24|1519.87|512
1733304000000|2024-12-04 09:20:00|1527.94|1520.57|1530.19|1522.82|1531.89|1524.52|1526.04|1518.67|389
1733304300000|2024-12-04 09:25:00|1530.24|1522.87|1528.54|1521.17|1531.44|1524.07|1527.79|1520.42|376
1733304600000|2024-12-04 09:30:00|1528.49|1521.12|1531.94|1524.57|1533.84|1526.47|1527.04|1519.67|455
1733304900000|2024-12-04 09:35:00|1531.89|1524.52|1537.54|1530.17|1538.39|1531.02|1529.99|1522.62|299
1733305200000|2024-12-04 09:40:00|1537.79|1530.42|1544.09|1536.72|1544.64|1537.27|1536.99|1529.62|410
1733305500000|2024-12-04 09:45:00|1543.79|1536.42|1549.14|1541.77|1557.54|1550.17|1537.99|1530.62|621
1733305800000|2024-12-04 09:50:00|1549.09|1541.72|1537.89|1530.52|1549.44|1542.07|1534.99|1527.62|549
1733306100000|2024-12-04 09:55:00|1537.39|1530.02|1544.19|1536.82|1548.19|1540.82|1534.94|1527.57|524
1733306400000|2024-12-04 10:00:00|1544.54|1537.17|1538.94|1531.57|1547.04|1539.67|1536.84|1529.47|308
1733306700000|2024-12-04 10:05:00|1537.94|1530.57|1537.64|1530.27|1538.14|1530.77|1532.14|1524.77|621
1733307000000|2024-12-04 10:10:00|1537.69|1530.32|1539.84|1532.47|1545.04|1537.67|1537.69|1530.32|534
1733307300000|2024-12-04 10:15:00|1543.69|1536.32|1539.95|1532.58|1544.07|1536.7|1539.54|1532.17|180
1733307600000|2024-12-04 10:20:00|1540|1532.63|1544.19|1536.82|1545.89|1538.52|1539.03|1531.66|464
1733307900000|2024-12-04 10:25:00|1544.59|1537.22|1562.79|1555.42|1562.84|1555.47|1544.59|1537.22|547
1733308200000|2024-12-04 10:30:00|1562.89|1555.52|1577.89|1570.52|1578.84|1571.47|1559.99|1552.62|650
1733308500000|2024-12-04 10:35:00|1578.49|1571.12|1579.49|1572.12|1590.89|1583.52|1576.64|1569.27|805
1733308800000|2024-12-04 10:40:00|1578.94|1571.57|1586.79|1579.42|1589.74|1582.37|1574.64|1567.27|771
1733309100000|2024-12-04 10:45:00|1586.89|1579.52|1581.24|1573.87|1592.64|1585.27|1577.24|1569.87|705
1733309400000|2024-12-04 10:50:00|1581.14|1573.77|1574.29|1566.92|1582.39|1575.02|1572.09|1564.72|493
1733309700000|2024-12-04 10:55:00|1574.14|1566.77|1581.39|1574.02|1584.69|1577.32|1573.79|1566.42|485
1733310000000|2024-12-04 11:00:00|1581.64|1574.27|1589.99|1582.62|1597.84|1590.47|1579.54|1572.17|772
1733310300000|2024-12-04 11:05:00|1589.89|1582.52|1583.74|1576.37|1589.89|1582.52|1581.44|1574.07|701
1733310600000|2024-12-04 11:10:00|1583.64|1576.27|1581.34|1573.97|1588.34|1580.97|1580.49|1573.12|705
1733310900000|2024-12-04 11:15:00|1579.63|1572.26|1586.99|1579.62|1587.09|1579.72|1573.29|1565.92|301
1733311200000|2024-12-04 11:20:00|1586.79|1579.42|1593.69|1586.32|1597.69|1590.32|1583.29|1575.92|639
1733311500000|2024-12-04 11:25:00|1593.59|1586.22|1600.19|1592.82|1602.91|1595.54|1588.09|1580.72|729
1733311800000|2024-12-04 11:30:00|1600.24|1592.87|1606.19|1598.82|1613.94|1606.57|1599.04|1591.67|759
1733312100000|2024-12-04 11:35:00|1606.14|1598.77|1603.34|1595.97|1614.19|1606.82|1602.49|1595.12|647
1733312400000|2024-12-04 11:40:00|1603.44|1596.07|1608.24|1600.87|1609.89|1602.52|1595.84|1588.47|584
1733312700000|2024-12-04 11:45:00|1607.29|1599.92|1596.64|1589.27|1608.94|1601.57|1596.64|1589.27|517
1733313000000|2024-12-04 11:50:00|1596.74|1589.37|1594.99|1587.62|1600.69|1593.32|1593.09|1585.72|574
1733313300000|2024-12-04 11:55:00|1595.04|1587.67|1597.14|1589.77|1598.74|1591.37|1593.19|1585.82|517
1733313600000|2024-12-04 12:00:00|1597.04|1589.67|1593.39|1586.02|1602.34|1594.97|1591.19|1583.82|371
1733313900000|2024-12-04 12:05:00|1591.76|1584.39|1595.94|1588.57|1596.34|1588.97|1589.15|1581.78|414
1733314200000|2024-12-04 12:10:00|1595.59|1588.22|1582.04|1574.67|1595.89|1588.52|1581.94|1574.57|520
1733314500000|2024-12-04 12:15:00|1582.09|1574.72|1571.54|1564.17|1584.44|1577.07|1566.09|1558.72|603
1733314800000|2024-12-04 12:20:00|1571.94|1564.57|1578.44|1571.07|1582.29|1574.92|1571.89|1564.52|769
1733315100000|2024-12-04 12:25:00|1578.64|1571.27|1567.29|1559.92|1583.24|1575.87|1565.85|1558.48|679
1733315400000|2024-12-04 12:30:00|1567.39|1560.02|1586.44|1579.07|1587.39|1580.02|1563.72|1556.35|702
1733315700000|2024-12-04 12:35:00|1586.19|1578.82|1581.49|1574.12|1587.94|1580.57|1578.64|1571.27|668
1733316000000|2024-12-04 12:40:00|1581.54|1574.17|1576.94|1569.57|1581.54|1574.17|1571.29|1563.92|603
1733316300000|2024-12-04 12:45:00|1576.79|1569.42|1583.14|1575.77|1583.24|1575.87|1574.59|1567.22|667
1733316600000|2024-12-04 12:50:00|1583.24|1575.87|1580.64|1573.27|1584.64|1577.27|1576.24|1568.87|672
1733316900000|2024-12-04 12:55:00|1580.74|1573.37|1576.3|1568.93|1582.24|1574.87|1574.59|1567.22|505
1733317200000|2024-12-04 13:00:00|1576.45|1569.08|1583.04|1575.67|1585.84|1578.47|1573.92|1566.55|615
1733317500000|2024-12-04 13:05:00|1583.09|1575.72|1589.69|1582.32|1590.39|1583.02|1579.44|1572.07|676
1733317800000|2024-12-04 13:10:00|1589.79|1582.42|1573.54|1566.17|1590.39|1583.02|1572.59|1565.22|464
1733318100000|2024-12-04 13:15:00|1573.49|1566.12|1572.39|1565.02|1577.19|1569.82|1571.64|1564.27|583
1733318400000|2024-12-04 13:20:00|1572.29|1564.92|1565.89|1558.52|1572.59|1565.22|1565.57|1558.2|730
1733318700000|2024-12-04 13:25:00|1566.19|1558.82|1560.56|1553.19|1569.79|1562.42|1560.4|1553.03|583
1733319000000|2024-12-04 13:30:00|1560.64|1553.27|1570.09|1562.72|1570.19|1562.82|1557.89|1550.52|727
1733319300000|2024-12-04 13:35:00|1570.14|1562.77|1568.15|1560.78|1572.99|1565.62|1567.18|1559.81|740
1733319600000|2024-12-04 13:40:00|1568.04|1560.67|1568.49|1561.12|1568.49|1561.12|1561.69|1554.32|645
1733319900000|2024-12-04 13:45:00|1568.69|1561.32|1567.34|1559.97|1575.39|1568.02|1566.74|1559.37|657
1733320200000|2024-12-04 13:50:00|1567.29|1559.92|1556.64|1549.27|1567.29|1559.92|1555.44|1548.07|544
1733320500000|2024-12-04 13:55:00|1556.89|1549.52|1562.89|1555.52|1569.64|1562.27|1555.19|1547.82|501
1733320800000|2024-12-04 14:00:00|1562.99|1555.62|1558.79|1551.42|1567.14|1559.77|1556.34|1548.97|698
1733321100000|2024-12-04 14:05:00|1558.74|1551.37|1554.84|1547.47|1563.34|1555.97|1550.15|1542.78|662
1733321400000|2024-12-04 14:10:00|1554.79|1547.42|1554.03|1546.66|1555.84|1548.47|1549.79|1542.42|773
1733321700000|2024-12-04 14:15:00|1553.69|1546.32|1563.34|1555.97|1563.34|1555.97|1549.39|1542.02|844
1733322000000|2024-12-04 14:20:00|1563.29|1555.92|1563.49|1556.12|1565.89|1558.52|1557.65|1550.28|614
1733322300000|2024-12-04 14:25:00|1563.33|1555.96|1558.59|1551.22|1564.09|1556.72|1554.7|1547.33|579
1733322600000|2024-12-04 14:30:00|1558.54|1551.17|1575.99|1568.62|1580.49|1573.12|1553.29|1545.92|722
1733322900000|2024-12-04 14:35:00|1575.84|1568.47|1581.59|1574.22|1581.97|1574.6|1571.64|1564.27|736
1733323200000|2024-12-04 14:40:00|1581.74|1574.37|1574.94|1567.57|1583.44|1576.07|1574.89|1567.52|763
1733323500000|2024-12-04 14:45:00|1574.84|1567.47|1586.59|1579.22|1586.59|1579.22|1564.65|1557.28|537
1733323800000|2024-12-04 14:50:00|1586.64|1579.27|1597.69|1590.32|1597.94|1590.57|1579.74|1572.37|598
1733324100000|2024-12-04 14:55:00|1597.44|1590.07|1591.44|1584.07|1603.39|1596.02|1591.24|1583.87|692
1733324400000|2024-12-04 15:00:00|1591.39|1584.02|1602.94|1595.57|1609.64|1602.27|1577.14|1569.77|752
1733324700000|2024-12-04 15:05:00|1602.89|1595.52|1614.44|1607.07|1626.39|1619.02|1602.84|1595.47|670
1733325000000|2024-12-04 15:10:00|1614.49|1607.12|1620.89|1613.52|1626.89|1619.52|1607.29|1599.92|758
1733325300000|2024-12-04 15:15:00|1620.69|1613.32|1615.34|1607.97|1622.79|1615.42|1606.89|1599.52|612
1733325600000|2024-12-04 15:20:00|1615.69|1608.32|1623.59|1616.22|1634.59|1627.22|1614.59|1607.22|662
1733325900000|2024-12-04 15:25:00|1623.64|1616.27|1629.99|1622.62|1630.99|1623.62|1620.14|1612.77|774
1733326200000|2024-12-04 15:30:00|1630.04|1622.67|1638.74|1631.37|1641.54|1634.17|1620.84|1613.47|862
1733326500000|2024-12-04 15:35:00|1638.64|1631.27|1614.79|1607.42|1639.14|1631.77|1614.44|1607.07|511
1733326800000|2024-12-04 15:40:00|1614.69|1607.32|1619.69|1612.32|1623.49|1616.12|1610.76|1603.39|746
1733327100000|2024-12-04 15:45:00|1619.74|1612.37|1618.34|1610.97|1629.99|1622.62|1616.54|1609.17|688
1733327400000|2024-12-04 15:50:00|1618.24|1610.87|1602.29|1594.92|1618.24|1610.87|1600.39|1593.02|520
1733327700000|2024-12-04 15:55:00|1602.14|1594.77|1607.99|1600.62|1611.29|1603.92|1598.39|1591.02|672
1733328000000|2024-12-04 16:00:00|1608.04|1600.67|1599.09|1591.72|1612.89|1605.52|1598.59|1591.22|624
1733328300000|2024-12-04 16:05:00|1598.99|1591.62|1593.34|1585.97|1603.04|1595.67|1590.64|1583.27|564
1733328600000|2024-12-04 16:10:00|1593.39|1586.02|1580.34|1572.97|1593.39|1586.02|1580.34|1572.97|455
1733328900000|2024-12-04 16:15:00|1580.19|1572.82|1573.99|1566.62|1586.09|1578.72|1569.99|1562.62|576
1733329200000|2024-12-04 16:20:00|1574.19|1566.82|1567.19|1559.82|1578.34|1570.97|1564.06|1556.69|644
1733329500000|2024-12-04 16:25:00|1567.14|1559.77|1574.89|1567.52|1582.04|1574.67|1562.49|1555.12|689
1733329800000|2024-12-04 16:30:00|1574.94|1567.57|1589.34|1581.97|1589.64|1582.27|1570.74|1563.37|706
1733330100000|2024-12-04 16:35:00|1590.19|1582.82|1579.74|1572.37|1590.19|1582.82|1578.79|1571.42|757
1733330400000|2024-12-04 16:40:00|1579.79|1572.42|1566.59|1559.22|1580.59|1573.22|1566.03|1558.66|666
1733330700000|2024-12-04 16:45:00|1566.54|1559.17|1559.39|1552.02|1576.94|1569.57|1559.29|1551.92|818
1733331000000|2024-12-04 16:50:00|1559.34|1551.97|1571.14|1563.77|1573.74|1566.37|1545.83|1538.46|967
1733331300000|2024-12-04 16:55:00|1571.09|1563.72|1556.44|1549.07|1575.69|1568.32|1556.34|1548.97|960
1733331600000|2024-12-04 17:00:00|1556.39|1549.02|1580.54|1573.17|1583.84|1576.47|1554.99|1547.62|818
1733331900000|2024-12-04 17:05:00|1580.49|1573.12|1561.79|1554.42|1580.49|1573.12|1561.44|1554.07|965
1733332200000|2024-12-04 17:10:00|1561.59|1554.22|1568.49|1561.12|1569.64|1562.27|1557.49|1550.12|958
1733332500000|2024-12-04 17:15:00|1568.29|1560.92|1577.39|1570.02|1583.24|1575.87|1560.84|1553.47|859
1733332800000|2024-12-04 17:20:00|1577.59|1570.22|1587.49|1580.12|1591.34|1583.97|1577.39|1570.02|813
1733333100000|2024-12-04 17:25:00|1587.34|1579.97|1582.54|1575.17|1587.34|1579.97|1576.74|1569.37|916
1733333400000|2024-12-04 17:30:00|1582.29|1574.92|1596.59|1589.22|1596.59|1589.22|1576.89|1569.52|925
1733333700000|2024-12-04 17:35:00|1596.44|1589.07|1594.64|1587.27|1600.24|1592.87|1589.69|1582.32|872
1733334000000|2024-12-04 17:40:00|1594.74|1587.37|1588.99|1581.62|1595.49|1588.12|1586.49|1579.12|373
1733334300000|2024-12-04 17:45:00|1587.14|1579.77|1593.9|1586.53|1595.94|1588.57|1582.39|1575.02|313
1733334600000|2024-12-04 17:50:00|1593.95|1586.58|1607.64|1600.27|1610.19|1602.82|1591.49|1584.12|856
1733334900000|2024-12-04 17:55:00|1607.47|1600.1|1606.34|1598.97|1611.54|1604.17|1602.89|1595.52|661
1733335200000|2024-12-04 18:00:00|1606.39|1599.02|1599.24|1591.87|1614.59|1607.22|1599.24|1591.87|752
1733335500000|2024-12-04 18:05:00|1599.34|1591.97|1618.99|1611.62|1621.54|1614.17|1598.94|1591.57|688
1733335800000|2024-12-04 18:10:00|1619.04|1611.67|1627.59|1620.22|1630.01|1622.64|1619.04|1611.67|644
1733336100000|2024-12-04 18:15:00|1627.69|1620.32|1623.19|1615.82|1631.34|1623.97|1622.04|1614.67|680
1733336400000|2024-12-04 18:20:00|1623.49|1616.12|1618.41|1611.04|1625.62|1618.25|1613.49|1606.12|505
1733336700000|2024-12-04 18:25:00|1618.34|1610.97|1611.79|1604.42|1618.49|1611.12|1611.69|1604.32|376
1733337000000|2024-12-04 18:30:00|1611.84|1604.47|1605.29|1597.92|1611.84|1604.47|1603.84|1596.47|346
1733337300000|2024-12-04 18:35:00|1605.19|1597.82|1615.24|1607.87|1616.29|1608.92|1604.04|1596.67|639
1733337600000|2024-12-04 18:40:00|1615.29|1607.92|1615.94|1608.57|1618.34|1610.97|1610.14|1602.77|443
1733337900000|2024-12-04 18:45:00|1616.09|1608.72|1624.44|1617.07|1625.14|1617.77|1610.74|1603.37|535
1733338200000|2024-12-04 18:50:00|1623.94|1616.57|1634.09|1626.72|1637.04|1629.67|1623.09|1615.72|503
1733338500000|2024-12-04 18:55:00|1633.99|1626.62|1639.99|1632.62|1640.52|1633.15|1633.19|1625.82|394
1733338800000|2024-12-04 19:00:00|1640.94|1633.57|1635.39|1628.02|1643.64|1636.27|1633.84|1626.47|629
1733339100000|2024-12-04 19:05:00|1635.34|1627.97|1654.54|1647.17|1654.54|1647.17|1635.34|1627.97|456
1733339400000|2024-12-04 19:10:00|1654.64|1647.27|1646.49|1639.12|1655.04|1647.67|1644.74|1637.37|530
1733339700000|2024-12-04 19:15:00|1646.44|1639.07|1648.29|1640.92|1649.44|1642.07|1642.94|1635.57|718
1733340000000|2024-12-04 19:20:00|1648.24|1640.87|1639.64|1632.27|1648.39|1641.02|1637.94|1630.57|818
1733340300000|2024-12-04 19:25:00|1639.69|1632.32|1636.79|1629.42|1641.64|1634.27|1635.64|1628.27|661
1733340600000|2024-12-04 19:30:00|1634.39|1627.02|1632.64|1625.27|1636.22|1628.85|1629.04|1621.67|217
1733340900000|2024-12-04 19:35:00|1632.74|1625.37|1626.09|1618.72|1633.8|1626.43|1624.34|1616.97|273
1733341200000|2024-12-04 19:40:00|1626.12|1618.75|1626.14|1618.77|1627.55|1620.18|1622.09|1614.72|276
1733341500000|2024-12-04 19:45:00|1626.04|1618.67|1633.82|1626.45|1633.83|1626.46|1625.99|1618.62|413
1733341800000|2024-12-04 19:50:00|1633.87|1626.5|1634.24|1626.87|1636.59|1629.22|1631.34|1623.97|348
1733342100000|2024-12-04 19:55:00|1634.29|1626.92|1632.39|1625.02|1637.59|1630.22|1632.09|1624.72|309
1733342400000|2024-12-04 20:00:00|1634.94|1627.57|1623.44|1616.07|1634.94|1627.57|1622.34|1614.97|734
1733342700000|2024-12-04 20:05:00|1623.39|1616.02|1624.54|1617.17|1629.74|1622.37|1622.34|1614.97|504
1733343000000|2024-12-04 20:10:00|1625.44|1618.07|1636.64|1629.27|1636.64|1629.27|1623.59|1616.22|492
1733343300000|2024-12-04 20:15:00|1637.14|1629.77|1625.14|1617.77|1638.64|1631.27|1622.34|1614.97|720
1733343600000|2024-12-04 20:20:00|1625.04|1617.67|1626.14|1618.77|1626.14|1618.77|1620.34|1612.97|679
1733343900000|2024-12-04 20:25:00|1627.09|1619.72|1615.54|1608.17|1627.99|1620.62|1612.94|1605.57|651
1733344200000|2024-12-04 20:30:00|1615.74|1608.37|1612.39|1605.02|1617.04|1609.67|1612.14|1604.77|673
1733344500000|2024-12-04 20:35:00|1612.44|1605.07|1608.79|1601.42|1614.54|1607.17|1608.54|1601.17|430
1733344800000|2024-12-04 20:40:00|1608.64|1601.27|1606.64|1599.27|1608.94|1601.57|1601.34|1593.97|426
1733345100000|2024-12-04 20:45:00|1606.14|1598.77|1598.24|1590.87|1606.34|1598.97|1598.24|1590.87|446
1733345400000|2024-12-04 20:50:00|1598.64|1591.27|1593.39|1586.02|1599.04|1591.67|1591.74|1584.37|521
1733345700000|2024-12-04 20:55:00|1593.49|1586.12|1605.19|1597.82|1608.24|1600.87|1590.94|1583.57|540
1733346000000|2024-12-04 21:00:00|1605.09|1597.72|1604.04|1596.67|1608.44|1601.07|1597.74|1590.37|638
1733346300000|2024-12-04 21:05:00|1604.14|1596.77|1601.99|1594.62|1606.04|1598.67|1597.89|1590.52|688
1733346600000|2024-12-04 21:10:00|1601.94|1594.57|1595.29|1587.92|1605.59|1598.22|1594.29|1586.92|612
1733346900000|2024-12-04 21:15:00|1595.39|1588.02|1605.89|1598.52|1610.94|1603.57|1592.89|1585.52|684
1733347200000|2024-12-04 21:20:00|1605.79|1598.42|1599.84|1592.47|1605.84|1598.47|1596.39|1589.02|803
1733347500000|2024-12-04 21:25:00|1599.79|1592.42|1600.24|1592.87|1602.19|1594.82|1596.04|1588.67|632
1733347800000|2024-12-04 21:30:00|1600.04|1592.67|1597.64|1590.27|1600.04|1592.67|1592.34|1584.97|687
1733348100000|2024-12-04 21:35:00|1597.59|1590.22|1596.99|1589.62|1604.44|1597.07|1594.94|1587.57|675
1733348400000|2024-12-04 21:40:00|1596.94|1589.57|1595.74|1588.37|1601.74|1594.37|1595.64|1588.27|568
1733348700000|2024-12-04 21:45:00|1595.79|1588.42|1589.34|1581.97|1595.99|1588.62|1585.14|1577.77|625
1733349000000|2024-12-04 21:50:00|1589.24|1581.87|1586.14|1578.77|1589.54|1582.17|1584.44|1577.07|758
1733349300000|2024-12-04 21:55:00|1586.29|1578.92|1584.59|1577.22|1588.04|1580.67|1584.44|1577.07|654
1733349600000|2024-12-04 22:00:00|1582.76|1575.39|1579.97|1572.6|1584.27|1576.9|1578.54|1571.17|883
1733349900000|2024-12-04 22:05:00|1579.92|1572.55|1578.86|1571.49|1582.08|1574.71|1578.86|1571.49|674
1733350200000|2024-12-04 22:10:00|1578.74|1571.37|1575.63|1568.26|1579.36|1571.99|1574.98|1567.61|507
1733350500000|2024-12-04 22:15:00|1575.6|1568.23|1574.21|1566.84|1577.81|1570.44|1573.29|1565.92|612
1733350800000|2024-12-04 22:20:00|1574.19|1566.82|1573.57|1566.2|1575.19|1567.82|1571.89|1564.52|457
1733351100000|2024-12-04 22:25:00|1573.62|1566.25|1574.29|1566.92|1574.58|1567.21|1573.35|1565.98|233
1733351400000|2024-12-04 22:30:00|1574.36|1566.99|1572.29|1564.92|1574.36|1566.99|1572.27|1564.9|325
1733351700000|2024-12-04 22:35:00|1572.38|1565.01|1583.25|1575.88|1584|1576.63|1572.29|1564.92|545
1733352000000|2024-12-04 22:40:00|1583.24|1575.87|1587.63|1580.26|1587.63|1580.26|1581.02|1573.65|446
1733352300000|2024-12-04 22:45:00|1587.74|1580.37|1584.22|1576.85|1587.76|1580.39|1581.97|1574.6|408
1733352600000|2024-12-04 22:50:00|1584.29|1576.92|1578.51|1571.14|1584.29|1576.92|1576.52|1569.15|427
1733352900000|2024-12-04 22:55:00|1578.55|1571.18|1576.59|1569.22|1582.07|1574.7|1575.98|1568.61|427
1733353200000|2024-12-04 23:00:00|1576.14|1568.77|1573.14|1565.77|1580.24|1572.87|1573.14|1565.77|351
1733353500000|2024-12-04 23:05:00|1573.44|1566.07|1577.64|1570.27|1577.68|1570.31|1567.59|1560.22|473
1733353800000|2024-12-04 23:10:00|1577.59|1570.22|1567.99|1560.62|1577.69|1570.32|1566.04|1558.67|511
1733354100000|2024-12-04 23:15:00|1568.24|1560.87|1558.74|1551.37|1569.59|1562.22|1556.04|1548.67|432
1733354400000|2024-12-04 23:20:00|1558.79|1551.42|1557.69|1550.32|1562.74|1555.37|1555.44|1548.07|423
1733354700000|2024-12-04 23:25:00|1557.79|1550.42|1549.69|1542.32|1558.34|1550.97|1549.69|1542.32|239
1733355000000|2024-12-04 23:30:00|1549.74|1542.37|1561.19|1553.82|1564.04|1556.67|1547.14|1539.77|603
1733355300000|2024-12-04 23:35:00|1561.14|1553.77|1563.7|1556.33|1568.54|1561.17|1557.69|1550.32|685
1733355600000|2024-12-04 23:40:00|1563.84|1556.47|1568.74|1561.37|1570.39|1563.02|1561.09|1553.72|698
1733355900000|2024-12-04 23:45:00|1568.64|1561.27|1567.19|1559.82|1571.19|1563.82|1565.29|1557.92|553
1733356200000|2024-12-04 23:50:00|1567.14|1559.77|1566.49|1559.12|1570.69|1563.32|1565.24|1557.87|378
1733356500000|2024-12-04 23:55:00|1566.09|1558.72|1571.04|1563.67|1571.39|1564.02|1564.79|1557.42|405
1733356800000|2024-12-05 00:00:00|1570.84|1563.47|1569.57|1562.2|1572.39|1565.02|1566.14|1558.77|480
1733357100000|2024-12-05 00:05:00|1569.24|1561.87|1559.34|1551.97|1573.39|1566.02|1557.69|1550.32|507
1733357400000|2024-12-05 00:10:00|1559.74|1552.37|1559.69|1552.32|1562.99|1555.62|1554.69|1547.32|600
1733357700000|2024-12-05 00:15:00|1559.79|1552.42|1552.04|1544.67|1560.59|1553.22|1550.09|1542.72|428
1733358000000|2024-12-05 00:20:00|1552.44|1545.07|1542.99|1535.62|1554.44|1547.07|1541.69|1534.32|328
1733358300000|2024-12-05 00:25:00|1542.94|1535.57|1546.84|1539.47|1549.09|1541.72|1541.44|1534.07|489
1733358600000|2024-12-05 00:30:00|1548.54|1541.17|1552.24|1544.87|1552.24|1544.87|1544.19|1536.82|698
1733358900000|2024-12-05 00:35:00|1552.29|1544.92|1542.94|1535.57|1555.09|1547.72|1542.94|1535.57|669
1733359200000|2024-12-05 00:40:00|1542.99|1535.62|1541.54|1534.17|1546.79|1539.42|1541.54|1534.17|559
1733359500000|2024-12-05 00:45:00|1538.29|1530.92|1543.99|1536.62|1544.24|1536.87|1538.09|1530.72|514
1733359800000|2024-12-05 00:50:00|1544.04|1536.67|1540.79|1533.42|1546.24|1538.87|1536.99|1529.62|411
1733360100000|2024-12-05 00:55:00|1540.84|1533.47|1534.59|1527.22|1540.84|1533.47|1530.34|1522.97|243
1733360400000|2024-12-05 01:00:00|1534.49|1527.12|1527.24|1519.87|1534.49|1527.12|1527.04|1519.67|362
1733360700000|2024-12-05 01:05:00|1527.44|1520.07|1518.29|1510.92|1528.69|1521.32|1514.94|1507.57|321
1733361000000|2024-12-05 01:10:00|1518.14|1510.77|1497.54|1490.17|1518.14|1510.77|1496.79|1489.42|412
1733361300000|2024-12-05 01:15:00|1497.59|1490.22|1500.34|1492.97|1511.04|1503.67|1496.78|1489.41|524
1733361600000|2024-12-05 01:20:00|1500.44|1493.07|1491.74|1484.37|1503.64|1496.27|1485.24|1477.87|561
1733361900000|2024-12-05 01:25:00|1491.94|1484.57|1495.79|1488.42|1496.74|1489.37|1480.79|1473.42|608
1733362200000|2024-12-05 01:30:00|1495.74|1488.37|1499.44|1492.07|1502.74|1495.37|1487.49|1480.12|756
1733362500000|2024-12-05 01:35:00|1499.39|1492.02|1513.54|1506.17|1514.04|1506.67|1497.59|1490.22|691
1733362800000|2024-12-05 01:40:00|1513.44|1506.07|1521.24|1513.87|1523.09|1515.72|1510.34|1502.97|812
1733363100000|2024-12-05 01:45:00|1521.19|1513.82|1511.04|1503.67|1522.89|1515.52|1507.39|1500.02|479
1733363400000|2024-12-05 01:50:00|1511.14|1503.77|1510.69|1503.32|1512.04|1504.67|1505.79|1498.42|529
1733363700000|2024-12-05 01:55:00|1510.74|1503.37|1507.19|1499.82|1514.94|1507.57|1507.19|1499.82|383
1733364000000|2024-12-05 02:00:00|1506.74|1499.37|1503.04|1495.67|1511.34|1503.97|1500.19|1492.82|622
1733364300000|2024-12-05 02:05:00|1502.99|1495.62|1510.14|1502.77|1510.84|1503.47|1500.24|1492.87|507
1733364600000|2024-12-05 02:10:00|1510.24|1502.87|1510.04|1502.67|1510.24|1502.87|1501.39|1494.02|472
1733364900000|2024-12-05 02:15:00|1509.99|1502.62|1518.39|1511.02|1520.69|1513.32|1509.64|1502.27|582
1733365200000|2024-12-05 02:20:00|1518.29|1510.92|1518.24|1510.87|1519.29|1511.92|1514.14|1506.77|583
1733365500000|2024-12-05 02:25:00|1518.34|1510.97|1533.84|1526.47|1533.94|1526.57|1517.99|1510.62|538
1733365800000|2024-12-05 02:30:00|1534.09|1526.72|1542.24|1534.87|1548.94|1541.57|1533.94|1526.57|730
1733366100000|2024-12-05 02:35:00|1542.04|1534.67|1524.12|1516.75|1542.04|1534.67|1523.34|1515.97|643
1733366400000|2024-12-05 02:40:00|1524.69|1517.32|1549.84|1542.47|1550.89|1543.52|1524.54|1517.17|710
1733366700000|2024-12-05 02:45:00|1549.74|1542.37|1532.59|1525.22|1551.34|1543.97|1529.88|1522.51|823
1733367000000|2024-12-05 02:50:00|1532.74|1525.37|1532.74|1525.37|1534.29|1526.92|1520.89|1513.52|810
1733367300000|2024-12-05 02:55:00|1532.29|1524.92|1527.39|1520.02|1533.19|1525.82|1525.44|1518.07|822
1733367600000|2024-12-05 03:00:00|1527.44|1520.07|1547.59|1540.22|1548.79|1541.42|1527.44|1520.07|842
1733367900000|2024-12-05 03:05:00|1547.79|1540.42|1537.09|1529.72|1549.09|1541.72|1536.24|1528.87|927
1733368200000|2024-12-05 03:10:00|1537.04|1529.67|1535.24|1527.87|1538.64|1531.27|1523.64|1516.27|813
1733368500000|2024-12-05 03:15:00|1535.14|1527.77|1536.44|1529.07|1539.94|1532.57|1533.69|1526.32|884
1733368800000|2024-12-05 03:20:00|1536.49|1529.12|1526.04|1518.67|1539.79|1532.42|1523.34|1515.97|793
1733369100000|2024-12-05 03:25:00|1525.94|1518.57|1529.14|1521.77|1533.44|1526.07|1520.78|1513.41|832
1733369400000|2024-12-05 03:30:00|1528.94|1521.57|1517.39|1510.02|1533.44|1526.07|1517.39|1510.02|788
1733370000000|2024-12-05 03:40:00|1510.99|1503.62|1509.79|1502.42|1517.24|1509.87|1508.09|1500.72|524
1733370300000|2024-12-05 03:45:00|1509.64|1502.27|1504.39|1497.02|1513.09|1505.72|1502.99|1495.62|861
1733370600000|2024-12-05 03:50:00|1504.19|1496.82|1500.88|1493.51|1507.29|1499.92|1500.19|1492.82|843
1733370900000|2024-12-05 03:55:00|1500.83|1493.46|1509.19|1501.82|1509.49|1502.12|1499.84|1492.47|725
1733371200000|2024-12-05 04:00:00|1509.34|1501.97|1509.54|1502.17|1511.09|1503.72|1501.79|1494.42|680
1733371500000|2024-12-05 04:05:00|1509.64|1502.27|1520.49|1513.12|1521.54|1514.17|1509.64|1502.27|606
1733371800000|2024-12-05 04:10:00|1520.59|1513.22|1523.04|1515.67|1526.79|1519.42|1520.44|1513.07|640
1733372100000|2024-12-05 04:15:00|1522.99|1515.62|1518.54|1511.17|1525.79|1518.42|1517.14|1509.77|669
1733372400000|2024-12-05 04:20:00|1518.49|1511.12|1519.44|1512.07|1523.29|1515.92|1516.83|1509.46|734
1733372700000|2024-12-05 04:25:00|1519.24|1511.87|1523.79|1516.42|1525.64|1518.27|1514.19|1506.82|612
1733373000000|2024-12-05 04:30:00|1524.04|1516.67|1523.26|1515.89|1525.14|1517.77|1518.69|1511.32|519
1733373300000|2024-12-05 04:35:00|1523.29|1515.92|1527.04|1519.67|1528.09|1520.72|1522.29|1514.92|687
1733373600000|2024-12-05 04:40:00|1527.09|1519.72|1526.94|1519.57|1529.44|1522.07|1523.99|1516.62|502
1733373900000|2024-12-05 04:45:00|1526.99|1519.62|1523.33|1515.96|1530.89|1523.52|1521.49|1514.12|632
1733374200000|2024-12-05 04:50:00|1522.54|1515.17|1521.09|1513.72|1525.89|1518.52|1521.09|1513.72|683
1733374500000|2024-12-05 04:55:00|1520.89|1513.52|1513.49|1506.12|1521.29|1513.92|1512.89|1505.52|546
1733374800000|2024-12-05 05:00:00|1513.54|1506.17|1514.57|1507.2|1516.74|1509.37|1510.24|1502.87|647
1733375100000|2024-12-05 05:05:00|1514.54|1507.17|1511.88|1504.51|1514.99|1507.62|1508.49|1501.12|594
1733375400000|2024-12-05 05:10:00|1511.84|1504.47|1511.17|1503.8|1513.89|1506.52|1510.24|1502.87|452
1733375700000|2024-12-05 05:15:00|1511.14|1503.77|1516.39|1509.02|1516.64|1509.27|1510.79|1503.42|539
1733376000000|2024-12-05 05:20:00|1516.34|1508.97|1518.19|1510.82|1519.14|1511.77|1514.19|1506.82|493
1733376300000|2024-12-05 05:25:00|1518.29|1510.92|1521.69|1514.32|1522.84|1515.47|1517.59|1510.22|426
1733376600000|2024-12-05 05:30:00|1521.74|1514.37|1523.39|1516.02|1524.69|1517.32|1516.79|1509.42|586
1733376900000|2024-12-05 05:35:00|1523.64|1516.27|1520.09|1512.72|1525.64|1518.27|1519.84|1512.47|589
1733377200000|2024-12-05 05:40:00|1519.99|1512.62|1510.64|1503.27|1519.99|1512.62|1509.44|1502.07|694
1733377500000|2024-12-05 05:45:00|1510.29|1502.92|1519.44|1512.07|1520.49|1513.12|1503.89|1496.52|676
1733377800000|2024-12-05 05:50:00|1519.34|1511.97|1524.89|1517.52|1525.74|1518.37|1519.29|1511.92|533
1733378100000|2024-12-05 05:55:00|1524.94|1517.57|1523.89|1516.52|1525.89|1518.52|1521.64|1514.27|469
1733378400000|2024-12-05 06:00:00|1523.94|1516.57|1519.15|1511.78|1526.39|1519.02|1518.84|1511.47|563
1733378700000|2024-12-05 06:05:00|1519.25|1511.88|1525.84|1518.47|1526.29|1518.92|1518.24|1510.87|493
1733379000000|2024-12-05 06:10:00|1525.89|1518.52|1523.84|1516.47|1527.54|1520.17|1523.54|1516.17|522
1733379300000|2024-12-05 06:15:00|1525.19|1517.82|1516.99|1509.62|1528.14|1520.77|1516.64|1509.27|568
1733379600000|2024-12-05 06:20:00|1516.84|1509.47|1522.94|1515.57|1524.39|1517.02|1514.39|1507.02|607
1733379900000|2024-12-05 06:25:00|1522.89|1515.52|1528.14|1520.77|1528.14|1520.77|1517.74|1510.37|596
1733380200000|2024-12-05 06:30:00|1527.29|1519.92|1525.34|1517.97|1529.44|1522.07|1524.68|1517.31|477
1733380500000|2024-12-05 06:35:00|1525.39|1518.02|1530.99|1523.62|1531.69|1524.32|1525.24|1517.87|494
1733380800000|2024-12-05 06:40:00|1531.04|1523.67|1537.14|1529.77|1537.94|1530.57|1530.69|1523.32|492
1733381100000|2024-12-05 06:45:00|1537.39|1530.02|1534.34|1526.97|1538.59|1531.22|1531.99|1524.62|470
1733381400000|2024-12-05 06:50:00|1534.24|1526.87|1531.84|1524.47|1536.79|1529.42|1531.84|1524.47|405
1733381700000|2024-12-05 06:55:00|1531.64|1524.27|1529.66|1522.29|1532.39|1525.02|1529.09|1521.72|288
1733382000000|2024-12-05 07:00:00|1529.71|1522.34|1542.59|1535.22|1544.44|1537.07|1529.19|1521.82|550
1733382300000|2024-12-05 07:05:00|1542.54|1535.17|1535.6|1528.23|1552.14|1544.77|1535.6|1528.23|578
1733382600000|2024-12-05 07:10:00|1535.59|1528.22|1535.34|1527.97|1536.34|1528.97|1531.24|1523.87|425
1733382900000|2024-12-05 07:15:00|1535.44|1528.07|1525.89|1518.52|1537.54|1530.17|1525.84|1518.47|541
1733383200000|2024-12-05 07:20:00|1525.64|1518.27|1514.57|1507.2|1526.69|1519.32|1514.57|1507.2|593
1733383500000|2024-12-05 07:25:00|1514.64|1507.27|1527.24|1519.87|1527.24|1519.87|1513.69|1506.32|629
1733383800000|2024-12-05 07:30:00|1527.34|1519.97|1530.89|1523.52|1530.94|1523.57|1525.49|1518.12|624
1733384100000|2024-12-05 07:35:00|1530.99|1523.62|1532.49|1525.12|1534.59|1527.22|1530.14|1522.77|454
1733384400000|2024-12-05 07:40:00|1532.39|1525.02|1531.39|1524.02|1533.39|1526.02|1529.99|1522.62|456
1733384700000|2024-12-05 07:45:00|1531.79|1524.42|1543.37|1536|1551.04|1543.67|1531.79|1524.42|645
1733385000000|2024-12-05 07:50:00|1543.47|1536.1|1545.34|1537.97|1549.59|1542.22|1537.33|1529.96|557
1733385300000|2024-12-05 07:55:00|1545.84|1538.47|1543.64|1536.27|1550.14|1542.77|1543.24|1535.87|530
1733385600000|2024-12-05 08:00:00|1543.84|1536.47|1531.89|1524.52|1545.14|1537.77|1530.99|1523.62|514
1733385900000|2024-12-05 08:05:00|1532.19|1524.82|1539.49|1532.12|1540.44|1533.07|1531.76|1524.39|560
1733386200000|2024-12-05 08:10:00|1539.39|1532.02|1546.59|1539.22|1547.14|1539.77|1537.82|1530.45|570
1733386500000|2024-12-05 08:15:00|1546.79|1539.42|1545.89|1538.52|1552.99|1545.62|1544.19|1536.82|757
1733386800000|2024-12-05 08:20:00|1545.99|1538.62|1546.24|1538.87|1551.19|1543.82|1542.29|1534.92|639
1733387100000|2024-12-05 08:25:00|1546.44|1539.07|1545.89|1538.52|1549.34|1541.97|1543.54|1536.17|655
1733387400000|2024-12-05 08:30:00|1545.94|1538.57|1553.94|1546.57|1555.39|1548.02|1545.49|1538.12|787
1733387700000|2024-12-05 08:35:00|1553.69|1546.32|1551.69|1544.32|1556.29|1548.92|1548.49|1541.12|685
1733388000000|2024-12-05 08:40:00|1551.29|1543.92|1549.59|1542.22|1552.44|1545.07|1545.51|1538.14|630
1733388300000|2024-12-05 08:45:00|1549.64|1542.27|1537.79|1530.42|1553.24|1545.87|1535.39|1528.02|629
1733388600000|2024-12-05 08:50:00|1538.29|1530.92|1543.19|1535.82|1543.44|1536.07|1538.04|1530.67|639
1733388900000|2024-12-05 08:55:00|1543.14|1535.77|1539.06|1531.69|1543.49|1536.12|1537.89|1530.52|472
1733389200000|2024-12-05 09:00:00|1539.69|1532.32|1534.29|1526.92|1541.59|1534.22|1533.39|1526.02|460
1733389500000|2024-12-05 09:05:00|1534.39|1527.02|1537.79|1530.42|1541.94|1534.57|1534.39|1527.02|449
1733389800000|2024-12-05 09:10:00|1537.89|1530.52|1539.49|1532.12|1539.54|1532.17|1533.19|1525.82|414
1733390100000|2024-12-05 09:15:00|1539.64|1532.27|1538.09|1530.72|1540.74|1533.37|1534.79|1527.42|449
1733390400000|2024-12-05 09:20:00|1537.99|1530.62|1543.14|1535.77|1543.49|1536.12|1537.64|1530.27|499
1733390700000|2024-12-05 09:25:00|1542.89|1535.52|1541.89|1534.52|1542.89|1535.52|1534.99|1527.62|405
1733391000000|2024-12-05 09:30:00|1541.74|1534.37|1541.04|1533.67|1543.04|1535.67|1538.54|1531.17|460
1733391300000|2024-12-05 09:35:00|1540.89|1533.52|1541.69|1534.32|1542.59|1535.22|1535.04|1527.67|433
1733391600000|2024-12-05 09:40:00|1541.64|1534.27|1549.5|1542.13|1558.44|1551.07|1539.49|1532.12|605
1733391900000|2024-12-05 09:45:00|1549.4|1542.03|1559.29|1551.92|1561.74|1554.37|1545.24|1537.87|488
1733392200000|2024-12-05 09:50:00|1559.39|1552.02|1572.29|1564.92|1583.04|1575.67|1558.94|1551.57|807
1733392500000|2024-12-05 09:55:00|1572.19|1564.82|1576.34|1568.97|1586.49|1579.12|1571.44|1564.07|636
1733392800000|2024-12-05 10:00:00|1576.24|1568.87|1590.09|1582.72|1590.09|1582.72|1574.19|1566.82|758
1733393100000|2024-12-05 10:05:00|1590.29|1582.92|1581.99|1574.62|1590.54|1583.17|1580.07|1572.7|688
1733393400000|2024-12-05 10:10:00|1581.94|1574.57|1580.74|1573.37|1581.94|1574.57|1574.59|1567.22|512
1733393700000|2024-12-05 10:15:00|1580.64|1573.27|1572.24|1564.87|1581.69|1574.32|1570.94|1563.57|582
1733394000000|2024-12-05 10:20:00|1572.19|1564.82|1569.99|1562.62|1573.99|1566.62|1567.84|1560.47|524
1733394300000|2024-12-05 10:25:00|1570.04|1562.67|1570.69|1563.32|1574.44|1567.07|1568.99|1561.62|532
1733394600000|2024-12-05 10:30:00|1570.92|1563.55|1573.09|1565.72|1580.09|1572.72|1569.74|1562.37|548
1733394900000|2024-12-05 10:35:00|1573.04|1565.67|1576.29|1568.92|1576.89|1569.52|1571.09|1563.72|521
1733395200000|2024-12-05 10:40:00|1576.19|1568.82|1570.09|1562.72|1579.14|1571.77|1568.89|1561.52|506
1733395500000|2024-12-05 10:45:00|1570.34|1562.97|1565.79|1558.42|1570.39|1563.02|1565.54|1558.17|490
1733395800000|2024-12-05 10:50:00|1565.84|1558.47|1560.84|1553.47|1566.54|1559.17|1559.39|1552.02|479
1733396100000|2024-12-05 10:55:00|1560.94|1553.57|1555.34|1547.97|1560.94|1553.57|1553.79|1546.42|338
1733396400000|2024-12-05 11:00:00|1555.49|1548.12|1557.24|1549.87|1557.54|1550.17|1552.39|1545.02|508
1733396700000|2024-12-05 11:05:00|1557.54|1550.17|1560.14|1552.77|1562.24|1554.87|1556.39|1549.02|493
1733397000000|2024-12-05 11:10:00|1560.09|1552.72|1559.6|1552.23|1562.19|1554.82|1557.44|1550.07|480
1733397300000|2024-12-05 11:15:00|1559.44|1552.07|1559.79|1552.42|1560.04|1552.67|1557.44|1550.07|336
1733397600000|2024-12-05 11:20:00|1559.84|1552.47|1560.79|1553.42|1562.29|1554.92|1559.84|1552.47|277
1733397900000|2024-12-05 11:25:00|1560.84|1553.47|1561.49|1554.12|1563.74|1556.37|1559.99|1552.62|242
1733398200000|2024-12-05 11:30:00|1561.29|1553.92|1565.09|1557.72|1565.69|1558.32|1559.74|1552.37|412
1733398500000|2024-12-05 11:35:00|1565.34|1557.97|1561.24|1553.87|1565.59|1558.22|1559.59|1552.22|315
1733398800000|2024-12-05 11:40:00|1561.19|1553.82|1562.39|1555.02|1565.04|1557.67|1560.19|1552.82|335
1733399100000|2024-12-05 11:45:00|1562.34|1554.97|1564.39|1557.02|1565.19|1557.82|1561.49|1554.12|404
1733399400000|2024-12-05 11:50:00|1564.44|1557.07|1566.89|1559.52|1567.84|1560.47|1563.84|1556.47|408
1733399700000|2024-12-05 11:55:00|1567.09|1559.72|1579.09|1571.72|1582.14|1574.77|1567.09|1559.72|701
1733400000000|2024-12-05 12:00:00|1579.14|1571.77|1593.69|1586.32|1597.29|1589.92|1574.54|1567.17|887
1733400300000|2024-12-05 12:05:00|1592.84|1585.47|1584.34|1576.97|1592.99|1585.62|1580.86|1573.49|580
1733400600000|2024-12-05 12:10:00|1584.2|1576.83|1576.59|1569.22|1584.39|1577.02|1574.54|1567.17|327
1733400900000|2024-12-05 12:15:00|1577.24|1569.87|1580.84|1573.47|1581.19|1573.82|1577.19|1569.82|631
1733401200000|2024-12-05 12:20:00|1580.59|1573.22|1578.94|1571.57|1581.49|1574.12|1578.44|1571.07|449
1733401500000|2024-12-05 12:25:00|1578.99|1571.62|1582.34|1574.97|1582.94|1575.57|1578.44|1571.07|434
1733401800000|2024-12-05 12:30:00|1581.19|1573.82|1582.09|1574.72|1583.99|1576.62|1576.89|1569.52|563
1733402100000|2024-12-05 12:35:00|1582.04|1574.67|1568.39|1561.02|1583.79|1576.42|1567.84|1560.47|529
1733402400000|2024-12-05 12:40:00|1568.34|1560.97|1565.29|1557.92|1569.24|1561.87|1563.49|1556.12|554
1733402700000|2024-12-05 12:45:00|1565.24|1557.87|1563.99|1556.62|1570.24|1562.87|1562.14|1554.77|633
1733403000000|2024-12-05 12:50:00|1564.04|1556.67|1561.44|1554.07|1567.34|1559.97|1558.69|1551.32|649
1733403300000|2024-12-05 12:55:00|1561.49|1554.12|1562.27|1554.9|1568.19|1560.82|1561.34|1553.97|696
1733403600000|2024-12-05 13:00:00|1562.24|1554.87|1555.59|1548.22|1565.79|1558.42|1554.74|1547.37|604
1733403900000|2024-12-05 13:05:00|1555.3|1547.93|1555.02|1547.65|1558.69|1551.32|1553.89|1546.52|532
1733404200000|2024-12-05 13:10:00|1554.87|1547.5|1554.15|1546.78|1558.24|1550.87|1554.04|1546.67|432
1733404500000|2024-12-05 13:15:00|1554.09|1546.72|1555.09|1547.72|1556.84|1549.47|1551.62|1544.25|515
1733404800000|2024-12-05 13:20:00|1555.19|1547.82|1563.79|1556.42|1563.79|1556.42|1555.19|1547.82|569
1733405100000|2024-12-05 13:25:00|1563.74|1556.37|1560.94|1553.57|1565.84|1558.47|1558.54|1551.17|384
1733405400000|2024-12-05 13:30:00|1560.99|1553.62|1571.09|1563.72|1571.09|1563.72|1560.84|1553.47|453
1733405700000|2024-12-05 13:35:00|1571.24|1563.87|1570.85|1563.48|1576.04|1568.67|1569.48|1562.11|559
1733406000000|2024-12-05 13:40:00|1570.69|1563.32|1572.44|1565.07|1575.44|1568.07|1566.79|1559.42|570
1733406300000|2024-12-05 13:45:00|1572.54|1565.17|1567.93|1560.56|1575.19|1567.82|1567.82|1560.45|551
1733406600000|2024-12-05 13:50:00|1567.68|1560.31|1562.19|1554.82|1571.09|1563.72|1560.94|1553.57|400
1733406900000|2024-12-05 13:55:00|1562.24|1554.87|1566.59|1559.22|1569.64|1562.27|1562.19|1554.82|428
1733407200000|2024-12-05 14:00:00|1566.69|1559.32|1572.14|1564.77|1572.19|1564.82|1563.75|1556.38|499
1733407500000|2024-12-05 14:05:00|1572.34|1564.97|1574.14|1566.77|1576.39|1569.02|1571.39|1564.02|450
1733407800000|2024-12-05 14:10:00|1574.39|1567.02|1570.33|1562.96|1579.54|1572.17|1570.24|1562.87|415
1733408100000|2024-12-05 14:15:00|1570.28|1562.91|1558.69|1551.32|1573.09|1565.72|1558.69|1551.32|473
1733408400000|2024-12-05 14:20:00|1558.64|1551.27|1551.89|1544.52|1560.84|1553.47|1548.49|1541.12|608
1733408700000|2024-12-05 14:25:00|1551.79|1544.42|1549.79|1542.42|1553.24|1545.87|1546.72|1539.35|622
1733409000000|2024-12-05 14:30:00|1549.89|1542.52|1551.59|1544.22|1552.49|1545.12|1544.09|1536.72|529
1733409300000|2024-12-05 14:35:00|1551.64|1544.27|1547.59|1540.22|1556.09|1548.72|1545.54|1538.17|577
1733409600000|2024-12-05 14:40:00|1547.49|1540.12|1550.29|1542.92|1551.34|1543.97|1544.9|1537.53|520
1733409900000|2024-12-05 14:45:00|1550.14|1542.77|1562.39|1555.02|1562.84|1555.47|1548.13|1540.76|625
1733410200000|2024-12-05 14:50:00|1562.29|1554.92|1553.04|1545.67|1568.09|1560.72|1550.44|1543.07|583
1733410500000|2024-12-05 14:55:00|1553.09|1545.72|1560.39|1553.02|1560.39|1553.02|1545.34|1537.97|544
1733410800000|2024-12-05 15:00:00|1560.14|1552.77|1555.74|1548.37|1571.99|1564.62|1555.64|1548.27|739
1733411100000|2024-12-05 15:05:00|1555.62|1548.25|1548.09|1540.72|1557.74|1550.37|1547.24|1539.87|372
1733411400000|2024-12-05 15:10:00|1548.49|1541.12|1550.64|1543.27|1552.29|1544.92|1546.09|1538.72|463
1733411700000|2024-12-05 15:15:00|1550.69|1543.32|1543.99|1536.62|1552.69|1545.32|1542.44|1535.07|542
1733412000000|2024-12-05 15:20:00|1544.14|1536.77|1533.94|1526.57|1546.74|1539.37|1526.78|1519.41|577
1733412300000|2024-12-05 15:25:00|1533.99|1526.62|1532.39|1525.02|1537.74|1530.37|1525.99|1518.62|713
1733412600000|2024-12-05 15:30:00|1532.29|1524.92|1542.74|1535.37|1543.58|1536.21|1531.04|1523.67|688
1733412900000|2024-12-05 15:35:00|1542.69|1535.32|1540.69|1533.32|1549.04|1541.67|1540.37|1533|687
1733413200000|2024-12-05 15:40:00|1540.79|1533.42|1537.19|1529.82|1545.34|1537.97|1536.64|1529.27|380
1733413500000|2024-12-05 15:45:00|1537.59|1530.22|1540.49|1533.12|1548.94|1541.57|1536.94|1529.57|762
1733413800000|2024-12-05 15:50:00|1540.34|1532.97|1546.69|1539.32|1547.74|1540.37|1537.89|1530.52|520
1733414100000|2024-12-05 15:55:00|1546.64|1539.27|1547.74|1540.37|1550.74|1543.37|1544.34|1536.97|602
1733414400000|2024-12-05 16:00:00|1546.89|1539.52|1541.89|1534.52|1554.19|1546.82|1541.89|1534.52|552
1733414700000|2024-12-05 16:05:00|1541.99|1534.62|1533.14|1525.77|1541.99|1534.62|1531.49|1524.12|395
1733415000000|2024-12-05 16:10:00|1533.19|1525.82|1531.69|1524.32|1538.79|1531.42|1531.69|1524.32|455
1733415300000|2024-12-05 16:15:00|1531.49|1524.12|1541.69|1534.32|1541.89|1534.52|1531.49|1524.12|621
1733415600000|2024-12-05 16:20:00|1541.59|1534.22|1542.49|1535.12|1546.44|1539.07|1539.94|1532.57|523
1733415900000|2024-12-05 16:25:00|1542.59|1535.22|1538.14|1530.77|1542.99|1535.62|1534.64|1527.27|704
1733416200000|2024-12-05 16:30:00|1538.09|1530.72|1552.54|1545.17|1552.54|1545.17|1537.09|1529.72|666
1733416500000|2024-12-05 16:35:00|1552.34|1544.97|1537.99|1530.62|1555.24|1547.87|1537.99|1530.62|539
1733416800000|2024-12-05 16:40:00|1538.09|1530.72|1554.49|1547.12|1554.49|1547.12|1537.99|1530.62|664
1733417100000|2024-12-05 16:45:00|1554.59|1547.22|1564.74|1557.37|1568.49|1561.12|1553.69|1546.32|495
1733417400000|2024-12-05 16:50:00|1564.69|1557.32|1571.79|1564.42|1574.54|1567.17|1562.64|1555.27|620
1733417700000|2024-12-05 16:55:00|1571.99|1564.62|1564.19|1556.82|1572.69|1565.32|1564.14|1556.77|700
1733418000000|2024-12-05 17:00:00|1564.34|1556.97|1566.54|1559.17|1568.69|1561.32|1560.59|1553.22|650
1733418300000|2024-12-05 17:05:00|1566.89|1559.52|1572.44|1565.07|1576.64|1569.27|1563.37|1556|606
1733418600000|2024-12-05 17:10:00|1572.34|1564.97|1577.54|1570.17|1580.84|1573.47|1571.11|1563.74|582
1733418900000|2024-12-05 17:15:00|1577.49|1570.12|1570.39|1563.02|1577.79|1570.42|1563.79|1556.42|693
1733419200000|2024-12-05 17:20:00|1570.34|1562.97|1576.54|1569.17|1576.79|1569.42|1567.04|1559.67|681
1733419500000|2024-12-05 17:25:00|1576.59|1569.22|1573.49|1566.12|1579.54|1572.17|1572.89|1565.52|586
1733419800000|2024-12-05 17:30:00|1573.44|1566.07|1562.34|1554.97|1575.04|1567.67|1562.24|1554.87|592
1733420100000|2024-12-05 17:35:00|1562.29|1554.92|1558.64|1551.27|1565.89|1558.52|1556.19|1548.82|593
1733420400000|2024-12-05 17:40:00|1558.54|1551.17|1560.69|1553.32|1561.74|1554.37|1557.49|1550.12|572
1733420700000|2024-12-05 17:45:00|1560.74|1553.37|1557.54|1550.17|1562.34|1554.97|1556.09|1548.72|565
1733421000000|2024-12-05 17:50:00|1557.49|1550.12|1556.69|1549.32|1559.54|1552.17|1554.89|1547.52|517
1733421300000|2024-12-05 17:55:00|1556.79|1549.42|1563.34|1555.97|1563.49|1556.12|1555.72|1548.35|286
1733421600000|2024-12-05 18:00:00|1564.29|1556.92|1561.64|1554.27|1567.54|1560.17|1560.29|1552.92|373
1733421900000|2024-12-05 18:05:00|1561.69|1554.32|1566.54|1559.17|1566.74|1559.37|1558.74|1551.37|591
1733422200000|2024-12-05 18:10:00|1566.49|1559.12|1559.14|1551.77|1566.59|1559.22|1557.64|1550.27|455
1733422500000|2024-12-05 18:15:00|1558.79|1551.42|1557.84|1550.47|1562.49|1555.12|1554.74|1547.37|588
1733422800000|2024-12-05 18:20:00|1557.79|1550.42|1548.19|1540.82|1559.69|1552.32|1547.04|1539.67|456
1733423100000|2024-12-05 18:25:00|1548.04|1540.67|1554.49|1547.12|1556.54|1549.17|1546.34|1538.97|485
1733423400000|2024-12-05 18:30:00|1554.44|1547.07|1559.04|1551.67|1559.64|1552.27|1553.04|1545.67|497
1733423700000|2024-12-05 18:35:00|1558.89|1551.52|1562.39|1555.02|1562.44|1555.07|1555.79|1548.42|529
1733424000000|2024-12-05 18:40:00|1562.44|1555.07|1564.09|1556.72|1564.09|1556.72|1559.36|1551.99|480
1733424300000|2024-12-05 18:45:00|1564.04|1556.67|1558.59|1551.22|1564.04|1556.67|1555.16|1547.79|477
1733424600000|2024-12-05 18:50:00|1558.64|1551.27|1553.34|1545.97|1561.69|1554.32|1551.79|1544.42|515
1733424900000|2024-12-05 18:55:00|1553.24|1545.87|1550.69|1543.32|1555.79|1548.42|1549.14|1541.77|587
1733425200000|2024-12-05 19:00:00|1550.64|1543.27|1547.09|1539.72|1556.09|1548.72|1542.99|1535.62|591
1733425500000|2024-12-05 19:05:00|1547.14|1539.77|1548.29|1540.92|1550.64|1543.27|1540.69|1533.32|629
1733425800000|2024-12-05 19:10:00|1548.24|1540.87|1548.34|1540.97|1552.19|1544.82|1547.29|1539.92|544
1733426100000|2024-12-05 19:15:00|1548.29|1540.92|1554.44|1547.07|1558.74|1551.37|1543.94|1536.57|673
1733426400000|2024-12-05 19:20:00|1554.24|1546.87|1566.39|1559.02|1566.39|1559.02|1553.94|1546.57|578
1733426700000|2024-12-05 19:25:00|1566.24|1558.87|1562.74|1555.37|1567.74|1560.37|1561.39|1554.02|516
1733427000000|2024-12-05 19:30:00|1562.69|1555.32|1567.44|1560.07|1568.24|1560.87|1562.34|1554.97|507
1733427300000|2024-12-05 19:35:00|1567.64|1560.27|1563.09|1555.72|1568.79|1561.42|1558.44|1551.07|579
1733427600000|2024-12-05 19:40:00|1563.19|1555.82|1546.34|1538.97|1564.84|1557.47|1546.04|1538.67|525
1733427900000|2024-12-05 19:45:00|1546.39|1539.02|1541.19|1533.82|1552.09|1544.72|1536.69|1529.32|588
1733428200000|2024-12-05 19:50:00|1541.24|1533.87|1531.24|1523.87|1544.04|1536.67|1530.64|1523.27|630
1733428500000|2024-12-05 19:55:00|1531.19|1523.82|1531.14|1523.77|1532.49|1525.12|1525.14|1517.77|674
1733428800000|2024-12-05 20:00:00|1530.79|1523.42|1516.29|1508.92|1533.94|1526.57|1515.89|1508.52|743
1733429100000|2024-12-05 20:05:00|1516.59|1509.22|1538.14|1530.77|1543.44|1536.07|1516.19|1508.82|616
1733429400000|2024-12-05 20:10:00|1538.24|1530.87|1521.49|1514.12|1540.14|1532.77|1521.09|1513.72|575
1733429700000|2024-12-05 20:15:00|1521.29|1513.92|1510.94|1503.57|1523.64|1516.27|1507.04|1499.67|482
1733430000000|2024-12-05 20:20:00|1510.89|1503.52|1510.3|1502.93|1516.32|1508.95|1506.94|1499.57|671
1733430300000|2024-12-05 20:25:00|1510.39|1503.02|1507.99|1500.62|1510.39|1503.02|1504.44|1497.07|654
1733430600000|2024-12-05 20:30:00|1508.04|1500.67|1517.74|1510.37|1517.74|1510.37|1500.19|1492.82|679
1733430900000|2024-12-05 20:35:00|1517.49|1510.12|1520.69|1513.32|1524.34|1516.97|1513.64|1506.27|670
1733431200000|2024-12-05 20:40:00|1520.54|1513.17|1527.74|1520.37|1529.39|1522.02|1519.04|1511.67|574
1733431500000|2024-12-05 20:45:00|1527.64|1520.27|1525.44|1518.07|1529.94|1522.57|1517.89|1510.52|689
1733431800000|2024-12-05 20:50:00|1525.54|1518.17|1531.34|1523.97|1532.69|1525.32|1523.74|1516.37|617
1733432100000|2024-12-05 20:55:00|1531.39|1524.02|1531.14|1523.77|1533.34|1525.97|1527.24|1519.87|625
1733432400000|2024-12-05 21:00:00|1531.19|1523.82|1532.69|1525.32|1535.19|1527.82|1525.81|1518.44|689
1733432700000|2024-12-05 21:05:00|1532.54|1525.17|1541.79|1534.42|1543.04|1535.67|1531.49|1524.12|509
1733433000000|2024-12-05 21:10:00|1541.84|1534.47|1537.04|1529.67|1542.34|1534.97|1534.69|1527.32|500
1733433300000|2024-12-05 21:15:00|1536.89|1529.52|1535.09|1527.72|1537.54|1530.17|1531.8|1524.43|671
1733433600000|2024-12-05 21:20:00|1534.94|1527.57|1537.14|1529.77|1540.99|1533.62|1533.04|1525.67|450
1733433900000|2024-12-05 21:25:00|1537.06|1529.69|1537.69|1530.32|1540.19|1532.82|1535.64|1528.27|420
1733434200000|2024-12-05 21:30:00|1537.74|1530.37|1536.89|1529.52|1540.69|1533.32|1534.34|1526.97|565
1733434500000|2024-12-05 21:35:00|1536.94|1529.57|1537.14|1529.77|1542.99|1535.62|1534.79|1527.42|403
1733434800000|2024-12-05 21:40:00|1537.19|1529.82|1535.39|1528.02|1540.54|1533.17|1533.04|1525.67|374
1733435100000|2024-12-05 21:45:00|1535.54|1528.17|1539.94|1532.57|1540.64|1533.27|1534.39|1527.02|460
1733435400000|2024-12-05 21:50:00|1539.99|1532.62|1536.94|1529.57|1540.74|1533.37|1534.84|1527.47|247
1733435700000|2024-12-05 21:55:00|1536.89|1529.52|1533.78|1526.41|1536.89|1529.52|1532.84|1525.47|358
1733436000000|2024-12-05 22:00:00|1533.8|1526.43|1535.75|1528.38|1540.79|1533.42|1533.53|1526.16|806
1733436300000|2024-12-05 22:05:00|1536.16|1528.79|1525.96|1518.59|1537.77|1530.4|1525.92|1518.55|614
1733436600000|2024-12-05 22:10:00|1525.91|1518.54|1522.17|1514.8|1525.91|1518.54|1521.1|1513.73|641
1733436900000|2024-12-05 22:15:00|1522.2|1514.83|1520.13|1512.76|1525.19|1517.82|1519.76|1512.39|799
1733437200000|2024-12-05 22:20:00|1520.52|1513.15|1509.77|1502.4|1520.62|1513.25|1507.62|1500.25|743
1733437500000|2024-12-05 22:25:00|1509.37|1502|1466.99|1459.62|1510.08|1502.71|1457.02|1449.65|936
1733437800000|2024-12-05 22:30:00|1467.02|1459.65|1486.39|1479.02|1492.45|1485.08|1466.96|1459.59|971
1733438100000|2024-12-05 22:35:00|1485.89|1478.52|1486.01|1478.64|1491.92|1484.55|1481.7|1474.33|471
1733438400000|2024-12-05 22:40:00|1486.44|1479.07|1496.25|1488.88|1496.25|1488.88|1486.44|1479.07|267
1733438700000|2024-12-05 22:45:00|1496.36|1488.99|1514.02|1506.65|1514.02|1506.65|1495.97|1488.6|680
1733439000000|2024-12-05 22:50:00|1514|1506.63|1504.21|1496.84|1515.95|1508.58|1503|1495.63|693
1733439300000|2024-12-05 22:55:00|1504.18|1496.81|1506.19|1498.82|1510.51|1503.14|1501.93|1494.56|628
1733439600000|2024-12-05 23:00:00|1506.44|1499.07|1496.39|1489.02|1507.39|1500.02|1490.29|1482.92|362
1733439900000|2024-12-05 23:05:00|1496.34|1488.97|1485.94|1478.57|1496.34|1488.97|1484.74|1477.37|447
1733440200000|2024-12-05 23:10:00|1485.59|1478.22|1495.3|1487.93|1498.59|1491.22|1484.39|1477.02|670
1733440500000|2024-12-05 23:15:00|1494.8|1487.43|1511.99|1504.62|1512.44|1505.07|1493.89|1486.52|592
1733440800000|2024-12-05 23:20:00|1512.09|1504.72|1511.29|1503.92|1516.14|1508.77|1508.84|1501.47|579
1733441100000|2024-12-05 23:25:00|1511.14|1503.77|1515.79|1508.42|1518.04|1510.67|1510.84|1503.47|692
1733441400000|2024-12-05 23:30:00|1515.74|1508.37|1507.19|1499.82|1520.14|1512.77|1505.89|1498.52|557
1733441700000|2024-12-05 23:35:00|1507.09|1499.72|1498.04|1490.67|1507.24|1499.87|1496.89|1489.52|496
1733442000000|2024-12-05 23:40:00|1497.99|1490.62|1500.09|1492.72|1503.89|1496.52|1497.44|1490.07|508
1733442300000|2024-12-05 23:45:00|1500.14|1492.77|1513.04|1505.67|1513.69|1506.32|1499.29|1491.92|575
1733442600000|2024-12-05 23:50:00|1513.24|1505.87|1513.69|1506.32|1519.49|1512.12|1509.94|1502.57|511
1733442900000|2024-12-05 23:55:00|1513.29|1505.92|1506.22|1498.85|1513.29|1505.92|1506.09|1498.72|448
1733443200000|2024-12-06 00:00:00|1506.32|1498.95|1517.64|1510.27|1517.84|1510.47|1505.04|1497.67|647
1733443500000|2024-12-06 00:05:00|1517.69|1510.32|1527.19|1519.82|1528.19|1520.82|1506.72|1499.35|739
1733443800000|2024-12-06 00:10:00|1527.14|1519.77|1533.54|1526.17|1534.74|1527.37|1522.79|1515.42|704
1733444100000|2024-12-06 00:15:00|1533.49|1526.12|1545.24|1537.87|1550.54|1543.17|1527.74|1520.37|646
1733444400000|2024-12-06 00:20:00|1545.19|1537.82|1540.59|1533.22|1550.64|1543.27|1538.94|1531.57|584
1733444700000|2024-12-06 00:25:00|1540.64|1533.27|1557.64|1550.27|1557.64|1550.27|1537.6|1530.23|523
1733445000000|2024-12-06 00:30:00|1557.89|1550.52|1580.09|1572.72|1580.09|1572.72|1556.54|1549.17|461
1733445300000|2024-12-06 00:35:00|1579.84|1572.47|1567.04|1559.67|1586.74|1579.37|1563.04|1555.67|443
1733445600000|2024-12-06 00:40:00|1567.09|1559.72|1586.29|1578.92|1586.29|1578.92|1566.29|1558.92|565
1733445900000|2024-12-06 00:45:00|1586.59|1579.22|1614.79|1607.42|1618.39|1611.02|1580.09|1572.72|673
1733446200000|2024-12-06 00:50:00|1614.54|1607.17|1586.79|1579.42|1614.59|1607.22|1582.49|1575.12|532
1733446500000|2024-12-06 00:55:00|1587.09|1579.72|1594.99|1587.62|1604.54|1597.17|1586.99|1579.62|632
1733446800000|2024-12-06 01:00:00|1594.94|1587.57|1578.34|1570.97|1594.94|1587.57|1577.94|1570.57|468
1733447100000|2024-12-06 01:05:00|1578.29|1570.92|1576.84|1569.47|1581.79|1574.42|1573.34|1565.97|476
1733447400000|2024-12-06 01:10:00|1576.99|1569.62|1573.39|1566.02|1580.99|1573.62|1572.79|1565.42|463
1733447700000|2024-12-06 01:15:00|1573.19|1565.82|1573.79|1566.42|1576.29|1568.92|1568.59|1561.22|476
1733448000000|2024-12-06 01:20:00|1573.84|1566.47|1578.14|1570.77|1582.19|1574.82|1573.84|1566.47|574
1733448300000|2024-12-06 01:25:00|1578.04|1570.67|1581.94|1574.57|1582.04|1574.67|1578.04|1570.67|152
1733448600000|2024-12-06 01:30:00|1578.84|1571.47|1575.24|1567.87|1578.84|1571.47|1575.19|1567.82|14
1733448900000|2024-12-06 01:35:00|1575.29|1567.92|1575.24|1567.87|1577.74|1570.37|1572.48|1565.11|512
1733449200000|2024-12-06 01:40:00|1575.34|1567.97|1573.84|1566.47|1578.04|1570.67|1572.54|1565.17|637
1733449500000|2024-12-06 01:45:00|1573.89|1566.52|1575.54|1568.17|1575.54|1568.17|1569.54|1562.17|678
1733449800000|2024-12-06 01:50:00|1575.69|1568.32|1581.39|1574.02|1582.24|1574.87|1575.69|1568.32|310
1733450400000|2024-12-06 02:00:00|1579.84|1572.47|1573.64|1566.27|1581.74|1574.37|1571.44|1564.07|577
1733450700000|2024-12-06 02:05:00|1574.09|1566.72|1569.14|1561.77|1577.99|1570.62|1567.44|1560.07|733
1733451000000|2024-12-06 02:10:00|1568.99|1561.62|1573.54|1566.17|1576.94|1569.57|1568.89|1561.52|739
1733451300000|2024-12-06 02:15:00|1573.64|1566.27|1585.39|1578.02|1585.49|1578.12|1572.79|1565.42|771
1733451600000|2024-12-06 02:20:00|1585.49|1578.12|1581.79|1574.42|1585.94|1578.57|1578.28|1570.91|758
1733451900000|2024-12-06 02:25:00|1581.59|1574.22|1589.59|1582.22|1590.69|1583.32|1578.74|1571.37|678
1733452200000|2024-12-06 02:30:00|1589.24|1581.87|1586.29|1578.92|1589.74|1582.37|1583.99|1576.62|730
1733452500000|2024-12-06 02:35:00|1586.34|1578.97|1593.29|1585.92|1596.59|1589.22|1586.34|1578.97|613
1733452800000|2024-12-06 02:40:00|1593.54|1586.17|1595.99|1588.62|1599.39|1592.02|1592.54|1585.17|456
1733453100000|2024-12-06 02:45:00|1595.79|1588.42|1595.24|1587.87|1596.69|1589.32|1590.59|1583.22|529
1733453400000|2024-12-06 02:50:00|1595.29|1587.92|1587.39|1580.02|1595.54|1588.17|1586.09|1578.72|163
1733453700000|2024-12-06 02:55:00|1589.09|1581.72|1598.39|1591.02|1598.39|1591.02|1589.09|1581.72|267
1733454000000|2024-12-06 03:00:00|1598.34|1590.97|1594.34|1586.97|1599.79|1592.42|1587.49|1580.12|662
1733454300000|2024-12-06 03:05:00|1594.29|1586.92|1589.79|1582.42|1596.94|1589.57|1585.99|1578.62|664
1733454600000|2024-12-06 03:10:00|1589.69|1582.32|1589.99|1582.62|1597.69|1590.32|1585.84|1578.47|615
1733454900000|2024-12-06 03:15:00|1589.94|1582.57|1594.84|1587.47|1600.44|1593.07|1588.14|1580.77|590
1733455200000|2024-12-06 03:20:00|1594.59|1587.22|1605.79|1598.42|1607.04|1599.67|1592.29|1584.92|620
1733455500000|2024-12-06 03:25:00|1605.64|1598.27|1604.44|1597.07|1609.54|1602.17|1602.29|1594.92|630
1733455800000|2024-12-06 03:30:00|1604.34|1596.97|1607.74|1600.37|1612.99|1605.62|1601.78|1594.41|691
1733456100000|2024-12-06 03:35:00|1607.79|1600.42|1615.54|1608.17|1618.09|1610.72|1606.54|1599.17|698
1733456400000|2024-12-06 03:40:00|1615.49|1608.12|1616.49|1609.12|1618.79|1611.42|1612.14|1604.77|502
1733456700000|2024-12-06 03:45:00|1616.64|1609.27|1617.14|1609.77|1618.89|1611.52|1610.74|1603.37|582
1733457000000|2024-12-06 03:50:00|1617.09|1609.72|1624.49|1617.12|1627.54|1620.17|1616.29|1608.92|560
1733457300000|2024-12-06 03:55:00|1624.54|1617.17|1625.14|1617.77|1630.94|1623.57|1622.74|1615.37|678
1733457600000|2024-12-06 04:00:00|1625.19|1617.82|1606.27|1598.9|1625.44|1618.07|1606.27|1598.9|714
1733457900000|2024-12-06 04:05:00|1606.42|1599.05|1605.39|1598.02|1612.34|1604.97|1603.79|1596.42|662
1733458200000|2024-12-06 04:10:00|1605.29|1597.92|1602.26|1594.89|1607.94|1600.57|1602.26|1594.89|528
1733458500000|2024-12-06 04:15:00|1602.39|1595.02|1600.79|1593.42|1606.44|1599.07|1599.04|1591.67|543
1733458800000|2024-12-06 04:20:00|1600.69|1593.32|1598.49|1591.12|1601.74|1594.37|1595.14|1587.77|624
1733459100000|2024-12-06 04:25:00|1598.54|1591.17|1602.09|1594.72|1604.19|1596.82|1597.69|1590.32|670
1733459400000|2024-12-06 04:30:00|1602.04|1594.67|1611.44|1604.07|1613.09|1605.72|1600.99|1593.62|598
1733459700000|2024-12-06 04:35:00|1611.34|1603.97|1610.84|1603.47|1612.19|1604.82|1608.84|1601.47|428
1733460000000|2024-12-06 04:40:00|1610.99|1603.62|1611.69|1604.32|1612.64|1605.27|1608.55|1601.18|396
1733460300000|2024-12-06 04:45:00|1611.74|1604.37|1615.74|1608.37|1619.74|1612.37|1611.69|1604.32|438
1733460600000|2024-12-06 04:50:00|1615.79|1608.42|1620.84|1613.47|1621.49|1614.12|1615.79|1608.42|379
1733460900000|2024-12-06 04:55:00|1620.79|1613.42|1621.19|1613.82|1621.49|1614.12|1615.74|1608.37|303
1733461200000|2024-12-06 05:00:00|1621.09|1613.72|1615.34|1607.97|1621.54|1614.17|1614.39|1607.02|346
1733461500000|2024-12-06 05:05:00|1615.19|1607.82|1621.39|1614.02|1622.64|1615.27|1614.54|1607.17|353
1733461800000|2024-12-06 05:10:00|1621.44|1614.07|1619.99|1612.62|1621.49|1614.12|1617.69|1610.32|346
1733462100000|2024-12-06 05:15:00|1618.99|1611.62|1622.74|1615.37|1623.04|1615.67|1617.29|1609.92|455
1733462400000|2024-12-06 05:20:00|1622.64|1615.27|1628.99|1621.62|1631.19|1623.82|1621.54|1614.17|455
1733462700000|2024-12-06 05:25:00|1629.24|1621.87|1632.24|1624.87|1634.04|1626.67|1627.74|1620.37|483
1733463000000|2024-12-06 05:30:00|1632.44|1625.07|1630.29|1622.92|1634.94|1627.57|1628.74|1621.37|497
1733463300000|2024-12-06 05:35:00|1630.39|1623.02|1621.83|1614.46|1633.59|1626.22|1621.83|1614.46|426
1733463600000|2024-12-06 05:40:00|1621.93|1614.56|1625.69|1618.32|1625.99|1618.62|1618.84|1611.47|426
1733463900000|2024-12-06 05:45:00|1625.54|1618.17|1640.84|1633.47|1640.94|1633.57|1625.54|1618.17|579
1733464200000|2024-12-06 05:50:00|1640.74|1633.37|1650.29|1642.92|1652.04|1644.67|1638.91|1631.54|569
1733464500000|2024-12-06 05:55:00|1650.34|1642.97|1643.94|1636.57|1653.34|1645.97|1640.64|1633.27|447
1733464800000|2024-12-06 06:00:00|1643.84|1636.47|1634.6|1627.23|1648.14|1640.77|1634.6|1627.23|506
1733465100000|2024-12-06 06:05:00|1634.54|1627.17|1638.13|1630.76|1640.54|1633.17|1633.74|1626.37|488
1733465400000|2024-12-06 06:10:00|1637.6|1630.23|1647.84|1640.47|1648.39|1641.02|1637.15|1629.78|460
1733465700000|2024-12-06 06:15:00|1647.79|1640.42|1644.34|1636.97|1650.64|1643.27|1644.19|1636.82|469
1733466000000|2024-12-06 06:20:00|1644.39|1637.02|1643.09|1635.72|1645.44|1638.07|1639.5|1632.13|405
1733466300000|2024-12-06 06:25:00|1643.19|1635.82|1662.89|1655.52|1664.34|1656.97|1643.14|1635.77|639
1733466600000|2024-12-06 06:30:00|1663.79|1656.42|1650.94|1643.57|1663.99|1656.62|1650.94|1643.57|590
1733466900000|2024-12-06 06:35:00|1650.83|1643.46|1640.81|1633.44|1650.83|1643.46|1640.81|1633.44|433
1733467200000|2024-12-06 06:40:00|1640.64|1633.27|1645.99|1638.62|1649.79|1642.42|1640.54|1633.17|388
1733467500000|2024-12-06 06:45:00|1646.24|1638.87|1643.24|1635.87|1646.79|1639.42|1641.54|1634.17|575
1733467800000|2024-12-06 06:50:00|1643.19|1635.82|1640.64|1633.27|1645.44|1638.07|1639.34|1631.97|382
1733468100000|2024-12-06 06:55:00|1640.59|1633.22|1637.64|1630.27|1641.24|1633.87|1636.34|1628.97|535
1733468400000|2024-12-06 07:00:00|1636.49|1629.12|1631.14|1623.77|1636.49|1629.12|1628.77|1621.4|411
1733468700000|2024-12-06 07:05:00|1631.04|1623.67|1622.64|1615.27|1631.04|1623.67|1622.39|1615.02|532
1733469000000|2024-12-06 07:10:00|1622.69|1615.32|1627.44|1620.07|1627.69|1620.32|1620.19|1612.82|557
1733469300000|2024-12-06 07:15:00|1627.34|1619.97|1627.76|1620.39|1630.99|1623.62|1626.94|1619.57|374
1733469600000|2024-12-06 07:20:00|1627.24|1619.87|1620.24|1612.87|1630.04|1622.67|1619.74|1612.37|382
1733469900000|2024-12-06 07:25:00|1620.39|1613.02|1618.09|1610.72|1621.99|1614.62|1615.99|1608.62|448
1733470200000|2024-12-06 07:30:00|1618.19|1610.82|1621.84|1614.47|1621.84|1614.47|1617.84|1610.47|429
1733470500000|2024-12-06 07:35:00|1621.79|1614.42|1624.86|1617.49|1627.84|1620.47|1621.74|1614.37|464
1733470800000|2024-12-06 07:40:00|1625.06|1617.69|1623.46|1616.09|1626.29|1618.92|1621.19|1613.82|342
1733471100000|2024-12-06 07:45:00|1623.36|1615.99|1620.04|1612.67|1625.04|1617.67|1618.39|1611.02|298
1733471400000|2024-12-06 07:50:00|1620.24|1612.87|1620.68|1613.31|1623.49|1616.12|1620.24|1612.87|365
1733471700000|2024-12-06 07:55:00|1620.49|1613.12|1617.84|1610.47|1621.04|1613.67|1616.76|1609.39|372
1733472000000|2024-12-06 08:00:00|1617.79|1610.42|1622.54|1615.17|1623.79|1616.42|1617.01|1609.64|475
1733472300000|2024-12-06 08:05:00|1622.64|1615.27|1617.89|1610.52|1622.64|1615.27|1617.29|1609.92|300
1733472600000|2024-12-06 08:10:00|1617.94|1610.57|1618.65|1611.28|1620.79|1613.42|1615.9|1608.53|288
1733472900000|2024-12-06 08:15:00|1619|1611.63|1622.29|1614.92|1626.34|1618.97|1618.32|1610.95|583
1733473200000|2024-12-06 08:20:00|1622.34|1614.97|1618.59|1611.22|1625.89|1618.52|1618.29|1610.92|393
1733473500000|2024-12-06 08:25:00|1618.64|1611.27|1623.34|1615.97|1623.34|1615.97|1618.04|1610.67|309
1733473800000|2024-12-06 08:30:00|1623.39|1616.02|1631.69|1624.32|1632.79|1625.42|1622.94|1615.57|307
1733474100000|2024-12-06 08:35:00|1631.59|1624.22|1634.29|1626.92|1638.54|1631.17|1631.39|1624.02|386
1733474400000|2024-12-06 08:40:00|1634.14|1626.77|1637.54|1630.17|1640.19|1632.82|1633.19|1625.82|371
1733474700000|2024-12-06 08:45:00|1638.24|1630.87|1635.34|1627.97|1639.64|1632.27|1635.19|1627.82|591
1733475000000|2024-12-06 08:50:00|1635.39|1628.02|1632.34|1624.97|1635.84|1628.47|1632.09|1624.72|716
1733475300000|2024-12-06 08:55:00|1632.39|1625.02|1633.04|1625.67|1634.64|1627.27|1631.89|1624.52|555
1733475600000|2024-12-06 09:00:00|1632.09|1624.72|1632.64|1625.27|1638.29|1630.92|1630.74|1623.37|558
1733475900000|2024-12-06 09:05:00|1632.94|1625.57|1622.49|1615.12|1633.79|1626.42|1622.49|1615.12|528
1733476200000|2024-12-06 09:10:00|1622.19|1614.82|1619.44|1612.07|1627.29|1619.92|1618.79|1611.42|655
1733476500000|2024-12-06 09:15:00|1619.34|1611.97|1609.14|1601.77|1619.49|1612.12|1606.04|1598.67|640
1733476800000|2024-12-06 09:20:00|1609.04|1601.67|1615.09|1607.72|1620.19|1612.82|1603.34|1595.97|614
1733477100000|2024-12-06 09:25:00|1614.89|1607.52|1603.89|1596.52|1616.59|1609.22|1599.44|1592.07|672
1733477400000|2024-12-06 09:30:00|1603.84|1596.47|1611.69|1604.32|1611.69|1604.32|1595.49|1588.12|708
1733477700000|2024-12-06 09:35:00|1611.84|1604.47|1620.74|1613.37|1621.84|1614.47|1611.69|1604.32|658
1733478000000|2024-12-06 09:40:00|1620.69|1613.32|1633.49|1626.12|1634.19|1626.82|1617.72|1610.35|614
1733478300000|2024-12-06 09:45:00|1633.44|1626.07|1629.74|1622.37|1636.89|1629.52|1627.74|1620.37|536
1733478600000|2024-12-06 09:50:00|1628.89|1621.52|1631.39|1624.02|1633.44|1626.07|1623.24|1615.87|638
1733478900000|2024-12-06 09:55:00|1631.44|1624.07|1632.89|1625.52|1639.14|1631.77|1622.89|1615.52|596
1733479200000|2024-12-06 10:00:00|1633.04|1625.67|1632.77|1625.4|1642.59|1635.22|1631.14|1623.77|648
1733479500000|2024-12-06 10:05:00|1633.19|1625.82|1628.64|1621.27|1639.44|1632.07|1627.39|1620.02|691
1733479800000|2024-12-06 10:10:00|1628.39|1621.02|1616.14|1608.77|1629.84|1622.47|1616.04|1608.67|628
1733480100000|2024-12-06 10:15:00|1616.09|1608.72|1622.64|1615.27|1633.14|1625.77|1614.04|1606.67|667
1733480400000|2024-12-06 10:20:00|1622.44|1615.07|1624.84|1617.47|1624.84|1617.47|1613.84|1606.47|714
1733480700000|2024-12-06 10:25:00|1624.69|1617.32|1612.94|1605.57|1624.69|1617.32|1612.94|1605.57|596
1733481000000|2024-12-06 10:30:00|1613.04|1605.67|1617.24|1609.87|1618.34|1610.97|1609.29|1601.92|631
1733481300000|2024-12-06 10:35:00|1617.19|1609.82|1628.29|1620.92|1630.99|1623.62|1616.99|1609.62|642
1733481600000|2024-12-06 10:40:00|1628.39|1621.02|1630.59|1623.22|1632.84|1625.47|1626.46|1619.09|558
1733481900000|2024-12-06 10:45:00|1630.58|1623.21|1648.94|1641.57|1649.44|1642.07|1629.43|1622.06|643
1733482200000|2024-12-06 10:50:00|1648.89|1641.52|1642.64|1635.27|1649.04|1641.67|1638.24|1630.87|647
1733482500000|2024-12-06 10:55:00|1642.54|1635.17|1651.99|1644.62|1664.84|1657.47|1642.39|1635.02|774
1733482800000|2024-12-06 11:00:00|1652.24|1644.87|1640.16|1632.79|1654.09|1646.72|1640.16|1632.79|664
1733483100000|2024-12-06 11:05:00|1640.02|1632.65|1635.3|1627.93|1643.89|1636.52|1635.3|1627.93|543
1733483400000|2024-12-06 11:10:00|1635.22|1627.85|1627.94|1620.57|1635.54|1628.17|1623.97|1616.6|455
1733483700000|2024-12-06 11:15:00|1627.79|1620.42|1620.39|1613.02|1629.94|1622.57|1617.04|1609.67|535
1733484000000|2024-12-06 11:20:00|1620.54|1613.17|1616.34|1608.97|1623.69|1616.32|1613.99|1606.62|485
1733484300000|2024-12-06 11:25:00|1616.42|1609.05|1613.34|1605.97|1618.34|1610.97|1612.69|1605.32|441
1733484600000|2024-12-06 11:30:00|1613.49|1606.12|1621.14|1613.77|1621.14|1613.77|1610.57|1603.2|563
1733484900000|2024-12-06 11:35:00|1621.19|1613.82|1617.99|1610.62|1622.19|1614.82|1616.99|1609.62|557
1733485200000|2024-12-06 11:40:00|1618.04|1610.67|1603.54|1596.17|1619.64|1612.27|1602.34|1594.97|558
1733485500000|2024-12-06 11:45:00|1603.39|1596.02|1610.99|1603.62|1611.19|1603.82|1602.89|1595.52|648
1733485800000|2024-12-06 11:50:00|1610.94|1603.57|1615.19|1607.82|1616.79|1609.42|1609.29|1601.92|478
1733486100000|2024-12-06 11:55:00|1615.14|1607.77|1620.59|1613.22|1622.54|1615.17|1612.54|1605.17|498
1733486400000|2024-12-06 12:00:00|1620.39|1613.02|1618.19|1610.82|1622.54|1615.17|1617.04|1609.67|575
1733486700000|2024-12-06 12:05:00|1617.69|1610.32|1639.74|1632.37|1641.74|1634.37|1617.69|1610.32|520
1733487000000|2024-12-06 12:10:00|1639.64|1632.27|1642.14|1634.77|1644.84|1637.47|1635.94|1628.57|595
1733487300000|2024-12-06 12:15:00|1642.04|1634.67|1637.84|1630.47|1647.84|1640.47|1637.79|1630.42|628
1733487600000|2024-12-06 12:20:00|1638.04|1630.67|1637.04|1629.67|1644.39|1637.02|1636.74|1629.37|481
1733487900000|2024-12-06 12:25:00|1637.09|1629.72|1633.34|1625.97|1639.69|1632.32|1630.84|1623.47|551
1733488200000|2024-12-06 12:30:00|1633.39|1626.02|1636.44|1629.07|1636.49|1629.12|1629.07|1621.7|549
1733488500000|2024-12-06 12:35:00|1636.39|1629.02|1641.09|1633.72|1641.84|1634.47|1631.73|1624.36|738
1733488800000|2024-12-06 12:40:00|1641.19|1633.82|1626.54|1619.17|1642.69|1635.32|1625.69|1618.32|586
1733489100000|2024-12-06 12:45:00|1626.64|1619.27|1627.89|1620.52|1628.59|1621.22|1626.59|1619.22|80
1733489400000|2024-12-06 12:50:00|1617.04|1609.67|1620.34|1612.97|1621.84|1614.47|1616.3|1608.93|606
1733489700000|2024-12-06 12:55:00|1620.39|1613.02|1611.14|1603.77|1620.94|1613.57|1606.84|1599.47|691
1733490000000|2024-12-06 13:00:00|1611.09|1603.72|1633.24|1625.87|1634.39|1627.02|1609.84|1602.47|764
1733490300000|2024-12-06 13:05:00|1633.29|1625.92|1623.14|1615.77|1633.29|1625.92|1620.74|1613.37|711
1733490600000|2024-12-06 13:10:00|1622.99|1615.62|1620.59|1613.22|1623.64|1616.27|1615.1|1607.73|670
1733490900000|2024-12-06 13:15:00|1620.94|1613.57|1617.54|1610.17|1629.44|1622.07|1617.54|1610.17|706
1733491200000|2024-12-06 13:20:00|1617.14|1609.77|1613.14|1605.77|1618.94|1611.57|1606.31|1598.94|558
1733491500000|2024-12-06 13:25:00|1613.44|1606.07|1616.94|1609.93|1619.14|1611.77|1601.11|1593.74|601
1733491800000|2024-12-06 13:30:00|1616.89|1609.82|1650.14|1642.77|1650.74|1643.37|1614.67|1606.73|869
1733492100000|2024-12-06 13:35:00|1649.04|1641.67|1645.04|1637.67|1655.09|1647.72|1642.09|1634.72|762
1733492400000|2024-12-06 13:40:00|1645.09|1637.72|1640.64|1633.27|1650.99|1643.62|1640.04|1632.67|725
1733492700000|2024-12-06 13:45:00|1640.44|1633.07|1631.54|1624.17|1647.44|1640.07|1628.99|1621.62|620
1733493000000|2024-12-06 13:50:00|1631.19|1623.82|1642.84|1635.47|1643.49|1636.12|1629.54|1622.17|518
1733493300000|2024-12-06 13:55:00|1642.89|1635.52|1647.87|1640.5|1653.89|1646.52|1642.89|1635.52|524
1733493600000|2024-12-06 14:00:00|1647.04|1639.67|1634.51|1627.14|1654.44|1647.07|1634.51|1627.14|580
1733493900000|2024-12-06 14:05:00|1634.49|1627.12|1624.91|1617.54|1634.49|1627.12|1624.84|1617.47|487
1733494200000|2024-12-06 14:10:00|1624.66|1617.29|1623.48|1616.11|1627.29|1619.92|1620.84|1613.47|395
1733494500000|2024-12-06 14:15:00|1623.49|1616.12|1621.73|1614.36|1626.79|1619.42|1617.89|1610.52|532
1733494800000|2024-12-06 14:20:00|1621.58|1614.21|1626.69|1619.32|1631.99|1624.62|1618.06|1610.69|523
1733495100000|2024-12-06 14:25:00|1626.89|1619.52|1644.69|1637.32|1644.94|1637.57|1626.89|1619.52|579
1733495400000|2024-12-06 14:30:00|1644.49|1637.12|1648.58|1641.21|1651.04|1643.67|1643.44|1636.07|508
1733495700000|2024-12-06 14:35:00|1648.83|1641.46|1666.09|1658.72|1666.34|1658.97|1645.99|1638.62|515
1733496000000|2024-12-06 14:40:00|1666.34|1658.97|1673.34|1665.97|1676.24|1668.87|1656.16|1648.79|679
1733496300000|2024-12-06 14:45:00|1672.84|1665.47|1680.84|1673.47|1692.17|1684.8|1672.51|1665.14|640
1733496600000|2024-12-06 14:50:00|1680.54|1673.17|1685.34|1677.97|1691.19|1683.82|1676.95|1669.58|681
1733496900000|2024-12-06 14:55:00|1685.29|1677.92|1700.59|1693.22|1706.34|1698.97|1676.49|1669.12|802
1733497200000|2024-12-06 15:00:00|1700.58|1693.21|1690.04|1682.67|1706.94|1699.57|1687.44|1680.07|635
1733497500000|2024-12-06 15:05:00|1689.94|1682.57|1706.73|1699.36|1710.5|1703.13|1689.94|1682.57|672
1733497800000|2024-12-06 15:10:00|1706.44|1699.07|1729.49|1722.12|1735.88|1728.51|1705.49|1698.12|700
1733498100000|2024-12-06 15:15:00|1729.04|1721.67|1705.74|1698.37|1731.14|1723.77|1702.94|1695.57|489
1733498400000|2024-12-06 15:20:00|1705.32|1697.95|1700.09|1692.72|1706.48|1699.11|1688.09|1680.72|564
1733498700000|2024-12-06 15:25:00|1699.9|1692.53|1713.69|1706.32|1723.39|1716.02|1699.39|1692.02|508
1733499000000|2024-12-06 15:30:00|1712.74|1705.37|1713.44|1706.07|1719.69|1712.32|1708.79|1701.42|609
1733499300000|2024-12-06 15:35:00|1713.74|1706.37|1690.24|1682.87|1714.44|1707.07|1687.54|1680.17|577
1733499600000|2024-12-06 15:40:00|1690.39|1683.02|1681.44|1674.07|1696.44|1689.07|1679.33|1671.96|496
1733499900000|2024-12-06 15:45:00|1681.64|1674.27|1675.24|1667.87|1683.19|1675.82|1672.14|1664.77|465
1733500200000|2024-12-06 15:50:00|1676.04|1668.67|1674.44|1667.07|1678.04|1670.67|1669.49|1662.12|532
1733500500000|2024-12-06 15:55:00|1674.29|1666.92|1670.69|1663.32|1677.09|1669.72|1665.64|1658.27|440
1733500800000|2024-12-06 16:00:00|1671.99|1664.62|1688.34|1680.97|1691.24|1683.87|1671.94|1664.57|587
1733501100000|2024-12-06 16:05:00|1688.44|1681.07|1674.69|1667.32|1689.14|1681.77|1674.19|1666.82|743
1733501400000|2024-12-06 16:10:00|1674.64|1667.27|1666.24|1658.87|1674.89|1667.52|1665.94|1658.57|700
1733501700000|2024-12-06 16:15:00|1666.19|1658.82|1671.94|1664.57|1675.19|1667.82|1663.94|1656.57|722
1733502000000|2024-12-06 16:20:00|1671.89|1664.52|1686.64|1679.27|1686.64|1679.27|1669.79|1662.42|697
1733502300000|2024-12-06 16:25:00|1686.84|1679.47|1681.64|1674.27|1687.14|1679.77|1677.44|1670.07|693
1733502600000|2024-12-06 16:30:00|1681.69|1674.32|1677.74|1670.37|1685.14|1677.77|1675.14|1667.77|733
1733502900000|2024-12-06 16:35:00|1677.54|1670.17|1684.84|1677.47|1686.64|1679.27|1676.74|1669.37|490
1733503200000|2024-12-06 16:40:00|1684.89|1677.52|1689.84|1682.47|1689.84|1682.47|1681.74|1674.37|556
1733503500000|2024-12-06 16:45:00|1689.94|1682.57|1688.49|1681.12|1691.84|1684.47|1684.79|1677.42|637
1733503800000|2024-12-06 16:50:00|1688.54|1681.17|1697.19|1689.82|1698.69|1691.32|1688.44|1681.07|424
1733504100000|2024-12-06 16:55:00|1697.14|1689.77|1700.24|1692.87|1701.14|1693.77|1694.54|1687.17|541
1733504400000|2024-12-06 17:00:00|1699.74|1692.37|1699.84|1692.47|1706.74|1699.37|1696.09|1688.72|421
1733504700000|2024-12-06 17:05:00|1699.34|1691.97|1704.76|1697.39|1705.29|1697.92|1695.09|1687.72|516
1733505000000|2024-12-06 17:10:00|1704.77|1697.4|1697.54|1690.17|1704.77|1697.4|1695.54|1688.17|396
1733505300000|2024-12-06 17:15:00|1697.59|1690.22|1713.79|1706.42|1713.84|1706.47|1697.54|1690.17|455
1733505600000|2024-12-06 17:20:00|1713.89|1706.52|1709.04|1701.67|1719.79|1712.42|1707.94|1700.57|607
1733505900000|2024-12-06 17:25:00|1709.19|1701.82|1715.54|1708.17|1719.84|1712.47|1708.44|1701.07|348
1733506200000|2024-12-06 17:30:00|1715.19|1707.82|1711.44|1704.07|1721.99|1714.62|1710.84|1703.47|485
1733506500000|2024-12-06 17:35:00|1711.34|1703.97|1714.84|1707.47|1715.34|1707.97|1710.74|1703.37|578
1733506800000|2024-12-06 17:40:00|1714.69|1707.32|1723.79|1716.42|1725.11|1717.74|1712.94|1705.57|424
1733507100000|2024-12-06 17:45:00|1723.74|1716.37|1713.44|1706.07|1724.44|1717.07|1708.89|1701.52|490
1733507400000|2024-12-06 17:50:00|1712.69|1705.32|1715.59|1708.22|1717.69|1710.32|1709.64|1702.27|412
1733507700000|2024-12-06 17:55:00|1715.64|1708.27|1716.74|1709.37|1719.49|1712.12|1714.45|1707.08|419
1733508000000|2024-12-06 18:00:00|1716.64|1709.27|1718.99|1711.62|1723.74|1716.37|1712.79|1705.42|620
1733508300000|2024-12-06 18:05:00|1719.11|1711.74|1721.49|1714.12|1724.04|1716.67|1717.04|1709.67|388
1733508600000|2024-12-06 18:10:00|1721.54|1714.17|1726.14|1718.77|1726.79|1719.42|1721.54|1714.17|390
1733508900000|2024-12-06 18:15:00|1728.19|1720.82|1726.14|1718.77|1733.04|1725.67|1725.14|1717.77|536
1733509200000|2024-12-06 18:20:00|1726.24|1718.87|1719.64|1712.27|1726.24|1718.87|1717.04|1709.67|596
1733509500000|2024-12-06 18:25:00|1720.04|1712.67|1725.24|1717.87|1729.54|1722.17|1717.84|1710.47|489
1733509800000|2024-12-06 18:30:00|1722.59|1715.22|1732.36|1724.99|1733.24|1725.87|1720.99|1713.62|444
1733510100000|2024-12-06 18:35:00|1732.16|1724.79|1757.59|1750.22|1760.21|1752.84|1730.29|1722.92|521
1733510400000|2024-12-06 18:40:00|1757.69|1750.32|1755.69|1748.32|1758.94|1751.57|1750.64|1743.27|308
1733510700000|2024-12-06 18:45:00|1757.74|1750.37|1760.14|1752.77|1766.69|1759.32|1754.39|1747.02|431
1733511000000|2024-12-06 18:50:00|1760.19|1752.82|1755.04|1747.67|1760.19|1752.82|1754.04|1746.67|635
1733511300000|2024-12-06 18:55:00|1755.14|1747.77|1763.34|1755.97|1763.34|1755.97|1753.89|1746.52|656
1733511600000|2024-12-06 19:00:00|1761.14|1753.77|1769.49|1762.12|1770.09|1762.72|1759.79|1752.42|314
1733511900000|2024-12-06 19:05:00|1769.34|1761.97|1785.39|1778.02|1785.69|1778.32|1769.14|1761.77|360
1733512200000|2024-12-06 19:10:00|1785.34|1777.97|1796.64|1789.27|1796.64|1789.27|1781.49|1774.12|317
1733512500000|2024-12-06 19:15:00|1797.94|1790.57|1800.59|1793.22|1813.44|1806.07|1797.84|1790.47|561
1733512800000|2024-12-06 19:20:00|1800.54|1793.17|1810.64|1803.27|1816.24|1808.87|1799.49|1792.12|787
1733513100000|2024-12-06 19:25:00|1810.69|1803.32|1799.44|1792.07|1811.94|1804.57|1788.84|1781.47|810
1733513400000|2024-12-06 19:30:00|1797.24|1789.87|1799.29|1791.92|1806.69|1799.32|1791.54|1784.17|494
1733513700000|2024-12-06 19:35:00|1798.89|1791.52|1793.09|1785.72|1803.42|1796.05|1789.19|1781.82|401
1733514000000|2024-12-06 19:40:00|1793.04|1785.67|1785.19|1777.82|1795.24|1787.87|1783.39|1776.02|358
1733514300000|2024-12-06 19:45:00|1785.39|1778.02|1799.04|1791.67|1801.64|1794.27|1784.69|1777.32|567
1733514600000|2024-12-06 19:50:00|1799.19|1791.82|1798.14|1790.77|1800.24|1792.87|1794.04|1786.67|414
1733514900000|2024-12-06 19:55:00|1798.04|1790.67|1816.04|1808.67|1819.44|1812.07|1798.04|1790.67|599
1733515200000|2024-12-06 20:00:00|1818.84|1811.47|1816.04|1808.67|1830.64|1823.27|1814.39|1807.02|783
1733515500000|2024-12-06 20:05:00|1815.79|1808.42|1812.09|1804.72|1822.89|1815.52|1808.94|1801.57|738
1733515800000|2024-12-06 20:10:00|1812.14|1804.77|1813.89|1806.52|1814.49|1807.12|1803.44|1796.07|664
1733516100000|2024-12-06 20:15:00|1810.81|1803.44|1809.29|1801.92|1814.76|1807.39|1801.74|1794.37|404
1733516400000|2024-12-06 20:20:00|1809.54|1802.17|1827.79|1820.42|1832.99|1825.62|1809.19|1801.82|517
1733516700000|2024-12-06 20:25:00|1826.29|1818.92|1834.74|1827.37|1842.44|1835.07|1821.74|1814.37|711
1733517000000|2024-12-06 20:30:00|1838.44|1831.07|1847.39|1840.02|1848.74|1841.37|1832.39|1825.02|645
1733517300000|2024-12-06 20:35:00|1847.24|1839.87|1832.94|1825.57|1847.94|1840.57|1830.74|1823.37|706
1733517600000|2024-12-06 20:40:00|1832.89|1825.52|1828.94|1821.57|1833.59|1826.22|1825.84|1818.47|580
1733517900000|2024-12-06 20:45:00|1828.99|1821.62|1822.34|1814.97|1830.44|1823.07|1822.34|1814.97|818
1733518200000|2024-12-06 20:50:00|1822.14|1814.77|1813.24|1805.87|1822.14|1814.77|1813.24|1805.87|381
1733518500000|2024-12-06 20:55:00|1813.29|1805.92|1814.94|1807.57|1823.24|1815.87|1812.64|1805.27|484
1733518800000|2024-12-06 21:00:00|1810.34|1802.97|1802.56|1795.19|1811.49|1804.12|1802.53|1795.16|406
1733519100000|2024-12-06 21:05:00|1802.55|1795.18|1798.96|1791.59|1803.52|1796.15|1797.26|1789.89|666
1733519400000|2024-12-06 21:10:00|1799.21|1791.84|1798.77|1791.4|1804.1|1796.73|1798.25|1790.88|544
1733519700000|2024-12-06 21:15:00|1798.76|1791.39|1801.69|1794.32|1804.3|1796.93|1798.69|1791.32|528
1733520000000|2024-12-06 21:20:00|1801.62|1794.25|1801.05|1793.68|1804.6|1797.23|1800.36|1792.99|382
1733520300000|2024-12-06 21:25:00|1801.14|1793.77|1802.37|1795|1802.95|1795.58|1797.03|1789.66|398
1733520600000|2024-12-06 21:30:00|1802.36|1794.99|1802.47|1795.1|1804.97|1797.6|1798.76|1791.39|424
1733520900000|2024-12-06 21:35:00|1802.48|1795.11|1805.86|1798.49|1806.08|1798.71|1802.48|1795.11|399
1733521200000|2024-12-06 21:40:00|1805.95|1798.58|1805.31|1797.94|1811.41|1804.04|1804.49|1797.12|511
1733521500000|2024-12-06 21:45:00|1805.3|1797.93|1802.19|1794.82|1805.57|1798.2|1798.38|1791.01|548
1733521800000|2024-12-06 21:50:00|1801.5|1794.13|1789.35|1781.98|1801.5|1794.13|1789.2|1781.83|625
1733522100000|2024-12-06 21:55:00|1789.33|1781.96|1785.44|1778.07|1791.42|1784.05|1785.35|1777.98|506
1733558400000|2024-12-07 08:00:00|1828.41|1821.04|1825.7|1818.33|1832.71|1825.34|1821.73|1814.36|949
1733558700000|2024-12-07 08:05:00|1825.85|1818.48|1816.49|1809.12|1832.29|1824.92|1816.03|1808.66|963
1733559000000|2024-12-07 08:10:00|1816.48|1809.11|1822.72|1815.35|1823.05|1815.68|1814.81|1807.44|863
1733559300000|2024-12-07 08:15:00|1822.85|1815.48|1814.14|1806.77|1828.76|1821.39|1811.01|1803.64|980
1733559600000|2024-12-07 08:20:00|1814.18|1806.81|1816.8|1809.43|1820.38|1813.01|1812.92|1805.55|956
1733559900000|2024-12-07 08:25:00|1816.75|1809.38|1813.55|1806.18|1821.03|1813.66|1808.9|1801.53|903
1733560200000|2024-12-07 08:30:00|1813.52|1806.15|1822.02|1814.65|1824.03|1816.66|1809.26|1801.89|861
1733560500000|2024-12-07 08:35:00|1821.88|1814.51|1804.18|1796.81|1822.69|1815.32|1803.37|1796|890
1733560800000|2024-12-07 08:40:00|1804.12|1796.75|1803.86|1796.49|1808.14|1800.77|1803.22|1795.85|850
1733561100000|2024-12-07 08:45:00|1803.83|1796.46|1804.27|1796.9|1806.92|1799.55|1798.08|1790.71|948
1733561400000|2024-12-07 08:50:00|1804.48|1797.11|1807.33|1799.96|1811.04|1803.67|1803.99|1796.62|819
1733561700000|2024-12-07 08:55:00|1807.31|1799.94|1812.27|1804.9|1813.26|1805.89|1807.31|1799.94|685
1733562000000|2024-12-07 09:00:00|1812.17|1804.8|1825.29|1817.92|1831.07|1823.7|1811.5|1804.13|886
1733562300000|2024-12-07 09:05:00|1825.25|1817.88|1818.42|1811.05|1825.25|1817.88|1815.8|1808.43|730
1733562600000|2024-12-07 09:10:00|1818.36|1810.99|1821.43|1814.06|1821.59|1814.22|1813.24|1805.87|695
1733562900000|2024-12-07 09:15:00|1821.69|1814.32|1807.65|1800.28|1822.05|1814.68|1807.16|1799.79|787
1733563200000|2024-12-07 09:20:00|1807.72|1800.35|1803.16|1795.79|1808.81|1801.44|1802.11|1794.74|692
1733563500000|2024-12-07 09:25:00|1803.25|1795.88|1812.17|1804.8|1812.34|1804.97|1802.32|1794.95|753
1733563800000|2024-12-07 09:30:00|1812.4|1805.03|1807.57|1800.2|1816.67|1809.3|1804.58|1797.21|767
1733564100000|2024-12-07 09:35:00|1807.58|1800.21|1797.35|1789.98|1808.17|1800.8|1796.19|1788.82|739
1733564400000|2024-12-07 09:40:00|1797.4|1790.03|1797.26|1789.89|1798|1790.63|1793.88|1786.51|662
1733564700000|2024-12-07 09:45:00|1797.28|1789.91|1794.79|1787.42|1797.47|1790.1|1793.95|1786.58|656
1733565000000|2024-12-07 09:50:00|1794.78|1787.41|1789.8|1782.43|1794.81|1787.44|1787.96|1780.59|719
1733565300000|2024-12-07 09:55:00|1789.96|1782.59|1786.39|1779.02|1790.03|1782.66|1783.88|1776.51|679
1733565600000|2024-12-07 10:00:00|1786.51|1779.14|1784.22|1776.85|1786.64|1779.27|1781.21|1773.84|702
1733565900000|2024-12-07 10:05:00|1783.83|1776.46|1779.33|1771.96|1786.76|1779.39|1779.11|1771.74|783
1733566200000|2024-12-07 10:10:00|1779.34|1771.97|1778.54|1771.17|1784.43|1777.06|1777.13|1769.76|780
1733566500000|2024-12-07 10:15:00|1778.55|1771.18|1765.43|1758.06|1780.83|1773.46|1755.24|1747.87|910
1733566800000|2024-12-07 10:20:00|1765.58|1758.21|1763.84|1756.47|1766.88|1759.51|1760.86|1753.49|839
1733567100000|2024-12-07 10:25:00|1763.97|1756.6|1755.95|1748.58|1764|1756.63|1754.44|1747.07|776
1733567400000|2024-12-07 10:30:00|1755.53|1748.16|1758.25|1750.88|1761.62|1754.25|1753.57|1746.2|822
1733567700000|2024-12-07 10:35:00|1758.26|1750.89|1758.88|1751.51|1761.29|1753.92|1758.15|1750.78|582
1733568000000|2024-12-07 10:40:00|1758.96|1751.59|1754.35|1746.98|1759.54|1752.17|1752.21|1744.84|559
1733568300000|2024-12-07 10:45:00|1754.39|1747.02|1750.69|1743.32|1756.93|1749.56|1750.66|1743.29|592
1733568600000|2024-12-07 10:50:00|1750.37|1743|1748.38|1741.01|1750.5|1743.13|1744.25|1736.88|653
1733568900000|2024-12-07 10:55:00|1748.42|1741.05|1747.21|1739.84|1748.84|1741.47|1744.53|1737.16|646
1733569200000|2024-12-07 11:00:00|1747.27|1739.9|1749.6|1742.23|1751.3|1743.93|1746.42|1739.05|589
1733569500000|2024-12-07 11:05:00|1749.55|1742.18|1741.72|1734.35|1749.65|1742.28|1740.92|1733.55|610
1733569800000|2024-12-07 11:10:00|1741.76|1734.39|1741.84|1734.47|1745.15|1737.78|1740.6|1733.23|554
1733570100000|2024-12-07 11:15:00|1741.54|1734.17|1755.17|1747.8|1756.96|1749.59|1741.16|1733.79|799
1733570400000|2024-12-07 11:20:00|1755.15|1747.78|1748.36|1740.99|1755.42|1748.05|1746.72|1739.35|608
1733570700000|2024-12-07 11:25:00|1748.46|1741.09|1756.96|1749.59|1757.2|1749.83|1748.36|1740.99|663
1733571000000|2024-12-07 11:30:00|1756.99|1749.62|1759.97|1752.6|1760.79|1753.42|1754.91|1747.54|690
1733571300000|2024-12-07 11:35:00|1759.95|1752.58|1756.42|1749.05|1759.95|1752.58|1752.72|1745.35|578
1733571600000|2024-12-07 11:40:00|1756.54|1749.17|1758.21|1750.84|1758.24|1750.87|1754.11|1746.74|588
1733571900000|2024-12-07 11:45:00|1757.85|1750.48|1757.54|1750.17|1758.37|1751|1753.47|1746.1|584
1733572200000|2024-12-07 11:50:00|1757.45|1750.08|1750.94|1743.57|1757.45|1750.08|1749.94|1742.57|554
1733572500000|2024-12-07 11:55:00|1750.79|1743.42|1748.03|1740.66|1751.16|1743.79|1746.69|1739.32|517
1733572800000|2024-12-07 12:00:00|1747.95|1740.58|1755.93|1748.56|1757.43|1750.06|1747.28|1739.91|756
1733573100000|2024-12-07 12:05:00|1755.82|1748.45|1748.78|1741.41|1757.41|1750.04|1748.2|1740.83|760
1733573400000|2024-12-07 12:10:00|1748.69|1741.32|1748.65|1741.28|1752.03|1744.66|1746.95|1739.58|679
1733573700000|2024-12-07 12:15:00|1748.66|1741.29|1743.79|1736.42|1748.74|1741.37|1742.67|1735.3|768
1733574000000|2024-12-07 12:20:00|1743.66|1736.29|1740.05|1732.68|1744|1736.63|1739.06|1731.69|708
1733574300000|2024-12-07 12:25:00|1740.35|1732.98|1736.28|1728.91|1740.68|1733.31|1735.99|1728.62|563
1733574600000|2024-12-07 12:30:00|1736.27|1728.9|1740.08|1732.71|1740.71|1733.34|1735.73|1728.36|654
1733574900000|2024-12-07 12:35:00|1740.09|1732.72|1737.19|1729.82|1740.76|1733.39|1735.99|1728.62|602
1733575200000|2024-12-07 12:40:00|1737.32|1729.95|1739.63|1732.26|1739.85|1732.48|1735.89|1728.52|535
1733575500000|2024-12-07 12:45:00|1739.7|1732.33|1737.33|1729.96|1741.89|1734.52|1734.69|1727.32|593
1733575800000|2024-12-07 12:50:00|1737.51|1730.14|1741.24|1733.87|1742.2|1734.83|1737.51|1730.14|540
1733576100000|2024-12-07 12:55:00|1741.15|1733.78|1742.67|1735.3|1744.64|1737.27|1740.49|1733.12|439
1733576400000|2024-12-07 13:00:00|1742.66|1735.29|1746.36|1738.99|1747.04|1739.67|1742.1|1734.73|551
1733576700000|2024-12-07 13:05:00|1746.33|1738.96|1749.96|1742.59|1753.75|1746.38|1746.33|1738.96|743
1733577000000|2024-12-07 13:10:00|1749.97|1742.6|1749.43|1742.06|1752.5|1745.13|1748.29|1740.92|725
1733577300000|2024-12-07 13:15:00|1749.42|1742.05|1745.16|1737.79|1749.55|1742.18|1745.14|1737.77|807
1733577600000|2024-12-07 13:20:00|1745.13|1737.76|1744.89|1737.52|1746.73|1739.36|1743.54|1736.17|606
1733577900000|2024-12-07 13:25:00|1744.91|1737.54|1742.69|1735.32|1745.49|1738.12|1742.25|1734.88|678
1733578200000|2024-12-07 13:30:00|1742.51|1735.14|1743.38|1736.01|1743.45|1736.08|1741.69|1734.32|677
1733578500000|2024-12-07 13:35:00|1743.56|1736.19|1747.68|1740.31|1747.68|1740.31|1741.6|1734.23|627
1733578800000|2024-12-07 13:40:00|1747.69|1740.32|1748.93|1741.56|1749.64|1742.27|1745.03|1737.66|512
1733579100000|2024-12-07 13:45:00|1748.94|1741.57|1744.99|1737.62|1749.71|1742.34|1744.27|1736.9|510
1733579400000|2024-12-07 13:50:00|1744.98|1737.61|1745.67|1738.3|1746.78|1739.41|1743.06|1735.69|472
1733579700000|2024-12-07 13:55:00|1745.82|1738.45|1747.6|1740.23|1751.71|1744.34|1745.82|1738.45|546
1733580000000|2024-12-07 14:00:00|1747.46|1740.09|1746.64|1739.27|1752.29|1744.92|1746.09|1738.72|612
1733580300000|2024-12-07 14:05:00|1746.59|1739.22|1743.63|1736.26|1747.76|1740.39|1741.91|1734.54|866
1733580600000|2024-12-07 14:10:00|1743.65|1736.28|1744.87|1737.5|1747.28|1739.91|1741.27|1733.9|752
1733580900000|2024-12-07 14:15:00|1744.85|1737.48|1746.23|1738.86|1747.89|1740.52|1742.9|1735.53|796
1733581200000|2024-12-07 14:20:00|1746.13|1738.76|1745.76|1738.39|1747.97|1740.6|1743.32|1735.95|735
1733581500000|2024-12-07 14:25:00|1745.73|1738.36|1743.95|1736.58|1747.04|1739.67|1743.61|1736.24|658
1733581800000|2024-12-07 14:30:00|1743.94|1736.57|1745.72|1738.35|1746.43|1739.06|1742.97|1735.6|642
1733582100000|2024-12-07 14:35:00|1745.82|1738.45|1746.43|1739.06|1746.91|1739.54|1744.28|1736.91|674
1733582400000|2024-12-07 14:40:00|1746.45|1739.08|1752.06|1744.69|1752.1|1744.73|1746.28|1738.91|613
1733582700000|2024-12-07 14:45:00|1752.05|1744.68|1753.56|1746.19|1753.56|1746.19|1748.46|1741.09|417
1733583000000|2024-12-07 14:50:00|1753.63|1746.26|1756.18|1748.81|1759.37|1752|1749.78|1742.41|835
1733583300000|2024-12-07 14:55:00|1756.03|1748.66|1755.48|1748.11|1758.59|1751.22|1754.25|1746.88|706
1733583600000|2024-12-07 15:00:00|1755.37|1748|1756.93|1749.56|1758.48|1751.11|1752.47|1745.1|749
1733583900000|2024-12-07 15:05:00|1756.92|1749.55|1758.24|1750.87|1759.72|1752.35|1755.81|1748.44|626
1733584200000|2024-12-07 15:10:00|1758.08|1750.71|1762.01|1754.64|1762.37|1755|1757.05|1749.68|674
1733584500000|2024-12-07 15:15:00|1762.22|1754.85|1768.82|1761.45|1768.82|1761.45|1761.37|1754|795
1733584800000|2024-12-07 15:20:00|1768.83|1761.46|1759.48|1752.11|1768.86|1761.49|1758.09|1750.72|768
1733585100000|2024-12-07 15:25:00|1759.46|1752.09|1756.84|1749.47|1760.39|1753.02|1755.88|1748.51|695
1733585400000|2024-12-07 15:30:00|1756.8|1749.43|1763.21|1755.84|1764.87|1757.5|1754.16|1746.79|692
1733585700000|2024-12-07 15:35:00|1763.38|1756.01|1761.47|1754.1|1765.38|1758.01|1758.87|1751.5|673
1733586000000|2024-12-07 15:40:00|1761.42|1754.05|1766.7|1759.33|1766.7|1759.33|1761.25|1753.88|701
1733586300000|2024-12-07 15:45:00|1766.85|1759.48|1763.92|1756.55|1769.63|1762.26|1762.41|1755.04|721
1733586600000|2024-12-07 15:50:00|1763.94|1756.57|1762.37|1755|1766.29|1758.92|1758.86|1751.49|663
1733586900000|2024-12-07 15:55:00|1762.32|1754.95|1760.02|1752.65|1762.32|1754.95|1757.43|1750.06|626
1733587200000|2024-12-07 16:00:00|1760|1752.63|1764.02|1756.65|1766.74|1759.37|1759.98|1752.61|723
1733587500000|2024-12-07 16:05:00|1764.01|1756.64|1762.85|1755.48|1766.29|1758.92|1759.54|1752.17|666
1733587800000|2024-12-07 16:10:00|1762.86|1755.49|1760.86|1753.49|1764.51|1757.14|1760.3|1752.93|539
1733588100000|2024-12-07 16:15:00|1760.87|1753.5|1767.44|1760.07|1767.44|1760.07|1758.63|1751.26|644
1733588400000|2024-12-07 16:20:00|1767.43|1760.06|1762.85|1755.48|1768.66|1761.29|1761.9|1754.53|694
1733588700000|2024-12-07 16:25:00|1762.84|1755.47|1753.63|1746.26|1763.43|1756.06|1753.41|1746.04|609
1733589000000|2024-12-07 16:30:00|1753.62|1746.25|1756.71|1749.34|1758.7|1751.33|1753.5|1746.13|599
1733589300000|2024-12-07 16:35:00|1756.72|1749.35|1751.19|1743.82|1759.08|1751.71|1750.4|1743.03|586
1733589600000|2024-12-07 16:40:00|1751.41|1744.04|1755.32|1747.95|1755.57|1748.2|1751.41|1744.04|534
1733589900000|2024-12-07 16:45:00|1755.33|1747.96|1754.9|1747.53|1756.51|1749.14|1752.7|1745.33|529
1733590200000|2024-12-07 16:50:00|1755.17|1747.8|1762.14|1754.77|1762.3|1754.93|1754.95|1747.58|631
1733590500000|2024-12-07 16:55:00|1762.4|1755.03|1764.93|1757.56|1765.33|1757.96|1756.9|1749.53|609
1733590800000|2024-12-07 17:00:00|1764.85|1757.48|1773.17|1765.8|1773.29|1765.92|1764.26|1756.89|775
1733591100000|2024-12-07 17:05:00|1773.36|1765.99|1767.28|1759.91|1773.62|1766.25|1766.39|1759.02|733
1733591400000|2024-12-07 17:10:00|1767.27|1759.9|1765.75|1758.38|1770.29|1762.92|1765.72|1758.35|621
1733591700000|2024-12-07 17:15:00|1765.98|1758.61|1764.05|1756.68|1770.31|1762.94|1762.61|1755.24|762
1733592000000|2024-12-07 17:20:00|1764.13|1756.76|1759.8|1752.43|1764.35|1756.98|1759.63|1752.26|778
1733592300000|2024-12-07 17:25:00|1759.81|1752.44|1750.7|1743.33|1759.81|1752.44|1749.84|1742.47|726
1733592600000|2024-12-07 17:30:00|1750.74|1743.37|1749.18|1741.81|1755.17|1747.8|1748.3|1740.93|834
1733592900000|2024-12-07 17:35:00|1748.93|1741.56|1742.84|1735.47|1749.62|1742.25|1741.47|1734.1|800
1733593200000|2024-12-07 17:40:00|1742.88|1735.51|1739.9|1732.53|1744.13|1736.76|1738.11|1730.74|775
1733593500000|2024-12-07 17:45:00|1739.82|1732.45|1734.85|1727.48|1740.92|1733.55|1734.74|1727.37|759
1733593800000|2024-12-07 17:50:00|1734.97|1727.6|1728.87|1721.5|1738|1730.63|1728.41|1721.04|736
1733594100000|2024-12-07 17:55:00|1728.9|1721.53|1728.77|1721.4|1733.72|1726.35|1727.62|1720.25|826
1733594400000|2024-12-07 18:00:00|1728.94|1721.57|1735.09|1727.72|1736.15|1728.78|1726.18|1718.81|785
1733594700000|2024-12-07 18:05:00|1735.18|1727.81|1735.9|1728.53|1736.66|1729.29|1731.88|1724.51|705
1733595000000|2024-12-07 18:10:00|1735.91|1728.54|1734.78|1727.41|1741.19|1733.82|1734.77|1727.4|546
1733595300000|2024-12-07 18:15:00|1734.97|1727.6|1733.19|1725.82|1738.3|1730.93|1732.9|1725.53|643
1733595600000|2024-12-07 18:20:00|1733.23|1725.86|1737.66|1730.29|1740.15|1732.78|1733.2|1725.83|503
1733595900000|2024-12-07 18:25:00|1737.42|1730.05|1733.71|1726.34|1737.59|1730.22|1729.91|1722.54|624
1733596200000|2024-12-07 18:30:00|1733.82|1726.45|1738.59|1731.22|1738.6|1731.23|1733.44|1726.07|603
1733596500000|2024-12-07 18:35:00|1738.6|1731.23|1743.49|1736.12|1745.19|1737.82|1737.67|1730.3|592
1733596800000|2024-12-07 18:40:00|1743.46|1736.09|1745.39|1738.02|1745.49|1738.12|1741.35|1733.98|531
1733597100000|2024-12-07 18:45:00|1745.41|1738.04|1751.11|1743.74|1751.11|1743.74|1740.3|1732.93|653
1733597400000|2024-12-07 18:50:00|1751.16|1743.79|1763.1|1755.73|1763.15|1755.78|1746.87|1739.5|673
1733597700000|2024-12-07 18:55:00|1763.05|1755.68|1766.56|1759.19|1771.78|1764.41|1760.77|1753.4|861
1733598000000|2024-12-07 19:00:00|1766.52|1759.15|1771.43|1764.06|1771.84|1764.47|1764.05|1756.68|773
1733598300000|2024-12-07 19:05:00|1771.45|1764.08|1785.41|1778.04|1785.55|1778.18|1770.05|1762.68|809
1733598600000|2024-12-07 19:10:00|1785.38|1778.01|1778.73|1771.36|1789.18|1781.81|1777.49|1770.12|723
1733598900000|2024-12-07 19:15:00|1778.74|1771.37|1781.43|1774.06|1784.97|1777.6|1777.19|1769.82|703
1733599200000|2024-12-07 19:20:00|1781.41|1774.04|1768.27|1760.9|1781.41|1774.04|1767.41|1760.04|638
1733599500000|2024-12-07 19:25:00|1768.25|1760.88|1773.74|1766.37|1774.2|1766.83|1764.9|1757.53|608
1733599800000|2024-12-07 19:30:00|1773.75|1766.38|1760.55|1753.18|1774.15|1766.78|1760.24|1752.87|821
1733600100000|2024-12-07 19:35:00|1760.66|1753.29|1763.93|1756.56|1765.25|1757.88|1755.94|1748.57|741
1733600400000|2024-12-07 19:40:00|1764.22|1756.85|1770.15|1762.78|1773.98|1766.61|1764.17|1756.8|793
1733600700000|2024-12-07 19:45:00|1770.27|1762.9|1775.35|1767.98|1777.42|1770.05|1769.94|1762.57|843
1733601000000|2024-12-07 19:50:00|1775.14|1767.77|1781.02|1773.65|1781.65|1774.28|1771.92|1764.55|780
1733601300000|2024-12-07 19:55:00|1780.98|1773.61|1775.78|1768.41|1783.67|1776.3|1773.19|1765.82|748
1733601600000|2024-12-07 20:00:00|1775.77|1768.4|1775.74|1768.37|1780.19|1772.82|1773.31|1765.94|797
1733601900000|2024-12-07 20:05:00|1776.09|1768.72|1772.21|1764.84|1778.34|1770.97|1771.22|1763.85|758
1733602200000|2024-12-07 20:10:00|1772.19|1764.82|1773.06|1765.69|1776.75|1769.38|1771.05|1763.68|678
1733602500000|2024-12-07 20:15:00|1773.08|1765.71|1778.56|1771.19|1780.35|1772.98|1769.64|1762.27|753
1733602800000|2024-12-07 20:20:00|1778.28|1770.91|1774.34|1766.97|1779.77|1772.4|1771.45|1764.08|728
1733603100000|2024-12-07 20:25:00|1774.31|1766.94|1778.6|1771.23|1780.25|1772.88|1774.24|1766.87|699
1733603400000|2024-12-07 20:30:00|1778.55|1771.18|1778.42|1771.05|1782.19|1774.82|1772.19|1764.82|873
1733603700000|2024-12-07 20:35:00|1778.48|1771.11|1779.09|1771.72|1782.66|1775.29|1773.54|1766.17|764
1733604000000|2024-12-07 20:40:00|1779.07|1771.7|1774.97|1767.6|1784.08|1776.71|1774.83|1767.46|759
1733604300000|2024-12-07 20:45:00|1774.99|1767.62|1774.13|1766.76|1775.8|1768.43|1769.85|1762.48|784
1733604600000|2024-12-07 20:50:00|1774.26|1766.89|1770.87|1763.5|1778.1|1770.73|1770.87|1763.5|717
1733604900000|2024-12-07 20:55:00|1770.86|1763.49|1778.64|1771.27|1780.22|1772.85|1768.16|1760.79|679
1733605200000|2024-12-07 21:00:00|1778.37|1771|1778.2|1770.83|1778.87|1771.5|1775.71|1768.34|738
1733605500000|2024-12-07 21:05:00|1778.15|1770.78|1774.97|1767.6|1778.84|1771.47|1772.97|1765.6|655
1733605800000|2024-12-07 21:10:00|1774.98|1767.61|1779.63|1772.26|1783.87|1776.5|1773.54|1766.17|661
1733606100000|2024-12-07 21:15:00|1779.61|1772.24|1783.79|1776.42|1788.39|1781.02|1776.67|1769.3|813
1733606400000|2024-12-07 21:20:00|1783.8|1776.43|1788.12|1780.75|1788.9|1781.53|1783.4|1776.03|668
1733606700000|2024-12-07 21:25:00|1788.1|1780.73|1790.27|1782.9|1791.64|1784.27|1786.49|1779.12|769
1733607000000|2024-12-07 21:30:00|1790.15|1782.78|1786.49|1779.12|1793.08|1785.71|1783.54|1776.17|754
1733607300000|2024-12-07 21:35:00|1786.56|1779.19|1787.67|1780.3|1793.96|1786.59|1785.56|1778.19|804
1733607600000|2024-12-07 21:40:00|1787.63|1780.26|1786.91|1779.54|1789.47|1782.1|1780.48|1773.11|733
1733607900000|2024-12-07 21:45:00|1786.94|1779.57|1787.12|1779.75|1791.57|1784.2|1784.51|1777.14|774
1733608200000|2024-12-07 21:50:00|1787.23|1779.86|1789.5|1782.13|1793.73|1786.36|1782.82|1775.45|745
1733608500000|2024-12-07 21:55:00|1789.45|1782.08|1788.69|1781.32|1792.67|1785.3|1786.7|1779.33|604
1733608800000|2024-12-07 22:00:00|1788.81|1781.44|1786.56|1779.19|1790.77|1783.4|1785.89|1778.52|698
1733609100000|2024-12-07 22:05:00|1786.76|1779.39|1790.39|1783.02|1790.59|1783.22|1784.3|1776.93|555
1733609400000|2024-12-07 22:10:00|1790.36|1782.99|1783.71|1776.34|1790.85|1783.48|1780.93|1773.56|618
1733609700000|2024-12-07 22:15:00|1783.7|1776.33|1783.75|1776.38|1786.48|1779.11|1782.22|1774.85|546
1733610000000|2024-12-07 22:20:00|1783.86|1776.49|1790.01|1782.64|1790.49|1783.12|1781.94|1774.57|537
1733610300000|2024-12-07 22:25:00|1790.09|1782.72|1790.59|1783.22|1791.39|1784.02|1789.46|1782.09|525
1733610600000|2024-12-07 22:30:00|1790.48|1783.11|1797.14|1789.77|1797.2|1789.83|1786.75|1779.38|597
1733610900000|2024-12-07 22:35:00|1797.16|1789.79|1802.58|1795.21|1803.22|1795.85|1797.03|1789.66|614
1733611200000|2024-12-07 22:40:00|1802.1|1794.73|1799.94|1792.57|1803.56|1796.19|1799.93|1792.56|497
1733611500000|2024-12-07 22:45:00|1800.14|1792.77|1793.4|1786.03|1802.76|1795.39|1793.39|1786.02|521
1733611800000|2024-12-07 22:50:00|1793.38|1786.01|1794.49|1787.12|1799.87|1792.5|1792.8|1785.43|533
1733612100000|2024-12-07 22:55:00|1794.35|1786.98|1787.94|1780.57|1794.49|1787.12|1786.54|1779.17|473
1733612400000|2024-12-07 23:00:00|1787.77|1780.4|1800.24|1792.87|1801.49|1794.12|1787.58|1780.21|676
1733612700000|2024-12-07 23:05:00|1800.47|1793.1|1814.6|1807.23|1815.16|1807.79|1799.11|1791.74|857
1733613000000|2024-12-07 23:10:00|1814.57|1807.2|1833.96|1826.59|1834.03|1826.66|1814.51|1807.14|945
1733613300000|2024-12-07 23:15:00|1833.97|1826.6|1824.29|1816.92|1840.21|1832.84|1823.79|1816.42|1008
1733613600000|2024-12-07 23:20:00|1824.51|1817.14|1834.12|1826.75|1834.46|1827.09|1813.16|1805.79|990
1733613900000|2024-12-07 23:25:00|1834.09|1826.72|1833.63|1826.26|1837.49|1830.12|1831.54|1824.17|851
1733614200000|2024-12-07 23:30:00|1833.66|1826.29|1831.5|1824.13|1833.73|1826.36|1823.39|1816.02|871
1733614500000|2024-12-07 23:35:00|1831.46|1824.09|1828.33|1820.96|1836.46|1829.09|1825.74|1818.37|853
1733614800000|2024-12-07 23:40:00|1828.32|1820.95|1829.89|1822.52|1831.21|1823.84|1823.26|1815.89|842
1733615100000|2024-12-07 23:45:00|1829.76|1822.39|1830.99|1823.62|1833.8|1826.43|1825.64|1818.27|827
1733615400000|2024-12-07 23:50:00|1831.15|1823.78|1813.93|1806.56|1833.01|1825.64|1813.76|1806.39|789
1733615700000|2024-12-07 23:55:00|1813.98|1806.61|1809.7|1802.33|1815|1807.63|1804.9|1797.53|766
1733616000000|2024-12-08 00:00:00|1809.78|1802.41|1831.15|1823.78|1834.36|1826.99|1809.78|1802.41|1013
1733616300000|2024-12-08 00:05:00|1831.31|1823.94|1827.57|1820.2|1844|1836.63|1822.45|1814.97|1027
1733616600000|2024-12-08 00:10:00|1827.53|1820.16|1823.45|1816.08|1830.64|1823.27|1822.15|1814.78|955
1733616900000|2024-12-08 00:15:00|1822.03|1814.66|1817.37|1810|1833.32|1825.95|1814.26|1806.89|985
1733617200000|2024-12-08 00:20:00|1818.05|1810.68|1819.62|1812.25|1826.53|1819.16|1816.7|1809.33|894
1733617500000|2024-12-08 00:25:00|1819.6|1812.23|1813.42|1806.05|1827.26|1819.89|1812.27|1804.9|865
1733617800000|2024-12-08 00:30:00|1813.27|1805.9|1807.83|1800.46|1813.69|1806.32|1807.35|1799.98|724
1733618100000|2024-12-08 00:35:00|1807.95|1800.58|1816.06|1808.69|1819.09|1811.72|1806.71|1799.34|697
1733618400000|2024-12-08 00:40:00|1816.05|1808.68|1821.97|1814.6|1821.97|1814.6|1814.73|1807.36|646
1733618700000|2024-12-08 00:45:00|1821.99|1814.62|1834.86|1827.49|1836.01|1828.64|1821.99|1814.62|754
1733619000000|2024-12-08 00:50:00|1834.8|1827.43|1839.85|1832.48|1843.89|1836.52|1833.6|1826.23|724
1733619300000|2024-12-08 00:55:00|1839.82|1832.45|1829.46|1822.09|1842.07|1834.7|1828.56|1821.19|792
1733619600000|2024-12-08 01:00:00|1829.5|1822.13|1820.38|1813.01|1829.59|1822.22|1819.26|1811.89|804
1733619900000|2024-12-08 01:05:00|1820.47|1813.1|1816.83|1809.46|1821.06|1813.69|1810.94|1803.57|748
1733620200000|2024-12-08 01:10:00|1817.01|1809.64|1820.66|1813.29|1822.91|1815.54|1813.45|1806.08|829
1733620500000|2024-12-08 01:15:00|1820.51|1813.14|1805.41|1798.04|1820.67|1813.3|1805.12|1797.75|835
1733620800000|2024-12-08 01:20:00|1805.69|1798.32|1807.5|1800.13|1809.82|1802.45|1803.05|1795.68|815
1733621100000|2024-12-08 01:25:00|1807.54|1800.17|1820.23|1812.86|1828.24|1820.87|1807.54|1800.17|808
1733621400000|2024-12-08 01:30:00|1820.24|1812.87|1816.18|1808.81|1820.37|1813|1811.54|1804.17|823
1733621700000|2024-12-08 01:35:00|1816.11|1808.74|1818.72|1811.35|1822.15|1814.78|1813.85|1806.48|874
1733622000000|2024-12-08 01:40:00|1818.98|1811.61|1821.4|1814.03|1822.89|1815.52|1815.95|1808.58|825
1733622300000|2024-12-08 01:45:00|1821.29|1813.92|1814.02|1806.65|1827.55|1820.18|1812.75|1805.38|803
1733622600000|2024-12-08 01:50:00|1814.01|1806.64|1805.33|1797.96|1814.16|1806.79|1805.03|1797.66|732
1733622900000|2024-12-08 01:55:00|1805.34|1797.97|1793.87|1786.5|1805.55|1798.18|1790.89|1783.52|746
1733623200000|2024-12-08 02:00:00|1793.83|1786.46|1790.33|1782.96|1797.11|1789.74|1787.63|1780.26|753
1733623500000|2024-12-08 02:05:00|1790.28|1782.91|1786.17|1778.8|1791.77|1784.4|1783.44|1776.07|789
1733623800000|2024-12-08 02:10:00|1786.14|1778.77|1796.53|1789.16|1798.64|1791.27|1786.14|1778.77|772
1733624100000|2024-12-08 02:15:00|1796.78|1789.41|1793.46|1786.09|1802.5|1795.13|1793.41|1786.04|794
1733624400000|2024-12-08 02:20:00|1793.52|1786.15|1792.31|1784.94|1794.76|1787.39|1789.39|1782.02|699
1733624700000|2024-12-08 02:25:00|1792.5|1785.13|1791.12|1783.75|1793.51|1786.14|1789.17|1781.8|597
1733625000000|2024-12-08 02:30:00|1791.28|1783.91|1790.36|1782.99|1795.03|1787.66|1784.69|1777.32|745
1733625300000|2024-12-08 02:35:00|1790.93|1783.56|1789.92|1782.55|1793.3|1785.93|1787.49|1780.12|619
1733625600000|2024-12-08 02:40:00|1789.81|1782.44|1787.94|1780.57|1793.23|1785.86|1787.08|1779.71|653
1733625900000|2024-12-08 02:45:00|1787.64|1780.27|1782.93|1775.56|1790.4|1783.03|1782.91|1775.54|718
1733626200000|2024-12-08 02:50:00|1782.9|1775.53|1781.57|1774.2|1787.31|1779.94|1780.47|1773.1|710
1733626500000|2024-12-08 02:55:00|1781.71|1774.34|1781.39|1774.02|1785.03|1777.66|1780.04|1772.67|705
1733626800000|2024-12-08 03:00:00|1781.33|1773.96|1787.56|1780.19|1791.15|1783.78|1780.61|1773.24|799
1733627100000|2024-12-08 03:05:00|1787.48|1780.11|1784.86|1777.49|1788.34|1780.97|1782|1774.63|694
1733627400000|2024-12-08 03:10:00|1784.57|1777.2|1783.5|1776.13|1786.78|1779.41|1781.22|1773.85|768
1733627700000|2024-12-08 03:15:00|1783.44|1776.07|1779.82|1772.45|1785.06|1777.69|1778.8|1771.43|673
1733628000000|2024-12-08 03:20:00|1779.86|1772.49|1779.95|1772.58|1782.35|1774.98|1779.41|1772.04|522
1733628300000|2024-12-08 03:25:00|1780.17|1772.8|1780.91|1773.54|1782.5|1775.13|1778.6|1771.23|561
1733628600000|2024-12-08 03:30:00|1781.07|1773.7|1782.12|1774.75|1786.04|1778.67|1778.44|1771.07|692
1733628900000|2024-12-08 03:35:00|1782.26|1774.89|1783.04|1775.67|1791.65|1784.28|1782.01|1774.64|770
1733629200000|2024-12-08 03:40:00|1783.03|1775.66|1775.1|1767.73|1783.03|1775.66|1774.7|1767.33|574
1733629500000|2024-12-08 03:45:00|1775.06|1767.69|1774.21|1766.84|1776.78|1769.41|1773.92|1766.55|620
1733629800000|2024-12-08 03:50:00|1774.25|1766.88|1772.78|1765.41|1776.88|1769.51|1772.61|1765.24|543
1733630100000|2024-12-08 03:55:00|1772.54|1765.17|1769.31|1761.94|1773.32|1765.95|1769.24|1761.87|534
1733630400000|2024-12-08 04:00:00|1769.33|1761.96|1773.49|1766.12|1775.51|1768.14|1769.28|1761.91|689
1733630700000|2024-12-08 04:05:00|1773.51|1766.14|1778.45|1771.08|1780.45|1773.08|1770.08|1762.71|736
1733631000000|2024-12-08 04:10:00|1778.24|1770.87|1772.93|1765.56|1779.42|1772.05|1772.22|1764.85|612
1733631300000|2024-12-08 04:15:00|1772.81|1765.44|1768.74|1761.37|1773.29|1765.92|1764.28|1756.91|651
1733631600000|2024-12-08 04:20:00|1768.62|1761.25|1766.06|1758.69|1768.82|1761.45|1764.01|1756.64|665
1733631900000|2024-12-08 04:25:00|1766.04|1758.67|1763.75|1756.38|1766.45|1759.08|1761.13|1753.76|614
1733632200000|2024-12-08 04:30:00|1763.38|1756.01|1761.83|1754.46|1764.02|1756.65|1760.36|1752.99|528
1733632500000|2024-12-08 04:35:00|1761.79|1754.42|1765.34|1757.97|1767.17|1759.8|1761.52|1754.15|565
1733632800000|2024-12-08 04:40:00|1765.37|1758|1760.72|1753.35|1766.39|1759.02|1760.66|1753.29|448
1733633100000|2024-12-08 04:45:00|1760.74|1753.37|1759.17|1751.8|1761.54|1754.17|1757.49|1750.12|557
1733633400000|2024-12-08 04:50:00|1759.14|1751.77|1760.88|1753.51|1760.88|1753.51|1756.25|1748.88|476
1733633700000|2024-12-08 04:55:00|1760.75|1753.38|1756.76|1749.39|1761.3|1753.93|1756.71|1749.34|487
1733634000000|2024-12-08 05:00:00|1756.8|1749.43|1765.74|1758.37|1766.05|1758.68|1756.38|1749.01|611
1733634300000|2024-12-08 05:05:00|1765.79|1758.42|1764.62|1757.25|1765.92|1758.55|1763.02|1755.65|454
1733634600000|2024-12-08 05:10:00|1764.66|1757.29|1761.36|1753.99|1765.17|1757.8|1761.36|1753.99|472
1733634900000|2024-12-08 05:15:00|1761.47|1754.1|1762.27|1754.9|1764.21|1756.84|1760.55|1753.18|649
1733635200000|2024-12-08 05:20:00|1762.19|1754.82|1770.79|1763.42|1771.65|1764.28|1761.63|1754.26|722
1733635500000|2024-12-08 05:25:00|1770.9|1763.53|1767.36|1759.99|1770.9|1763.53|1765.88|1758.51|686
1733635800000|2024-12-08 05:30:00|1767.35|1759.98|1769.44|1762.07|1770.31|1762.94|1763.37|1756|761
1733636100000|2024-12-08 05:35:00|1769.45|1762.08|1758.82|1751.45|1769.45|1762.08|1758.78|1751.41|642
1733636400000|2024-12-08 05:40:00|1758.96|1751.59|1762.11|1754.74|1762.42|1755.05|1757.03|1749.66|709
1733636700000|2024-12-08 05:45:00|1762.12|1754.75|1761.38|1754.01|1765.01|1757.64|1759.63|1752.26|654
1733637000000|2024-12-08 05:50:00|1761.36|1753.99|1770.75|1763.38|1772.73|1765.36|1761.36|1753.99|655
1733637300000|2024-12-08 05:55:00|1770.73|1763.36|1767.55|1760.18|1773.07|1765.7|1766.78|1759.41|604
1733637600000|2024-12-08 06:00:00|1767.64|1760.27|1783.45|1776.08|1783.75|1776.38|1766.95|1759.58|789
1733637900000|2024-12-08 06:05:00|1783.46|1776.09|1778.87|1771.5|1783.46|1776.09|1777.18|1769.81|724
1733638200000|2024-12-08 06:10:00|1778.84|1771.47|1776.3|1768.93|1779.59|1772.22|1774.81|1767.44|740
1733638500000|2024-12-08 06:15:00|1776.29|1768.92|1774.76|1767.39|1776.41|1769.04|1770.85|1763.48|610
1733638800000|2024-12-08 06:20:00|1774.71|1767.34|1774.2|1766.83|1776.8|1769.43|1772.83|1765.46|589
1733639100000|2024-12-08 06:25:00|1774.28|1766.91|1773.57|1766.2|1776.31|1768.94|1770.9|1763.53|544
1733639400000|2024-12-08 06:30:00|1773.58|1766.21|1785.72|1778.35|1786.81|1779.44|1773.58|1766.21|670
1733639700000|2024-12-08 06:35:00|1785.76|1778.39|1794.92|1787.55|1794.92|1787.55|1781.1|1773.73|718
1733640000000|2024-12-08 06:40:00|1794.89|1787.52|1803.75|1796.38|1804.41|1797.04|1794.66|1787.29|755
1733640300000|2024-12-08 06:45:00|1803.81|1796.44|1802.82|1795.45|1804.5|1797.13|1796.14|1788.77|870
1733640600000|2024-12-08 06:50:00|1802.81|1795.44|1807.43|1800.06|1807.95|1800.58|1798.92|1791.55|847
1733640900000|2024-12-08 06:55:00|1807.28|1799.91|1801.91|1794.54|1807.54|1800.17|1797.85|1790.48|750
1733641200000|2024-12-08 07:00:00|1801.79|1794.42|1801.96|1794.59|1808.61|1801.24|1799.87|1792.5|903
1733641500000|2024-12-08 07:05:00|1802.01|1794.64|1807.11|1799.74|1810.82|1803.45|1801.85|1794.48|783
1733641800000|2024-12-08 07:10:00|1807.03|1799.66|1809.94|1802.57|1810.16|1802.79|1803.37|1796|763
1733642100000|2024-12-08 07:15:00|1810.03|1802.66|1806.46|1799.09|1810.26|1802.89|1805.18|1797.81|805
1733642400000|2024-12-08 07:20:00|1806.55|1799.18|1806.7|1799.33|1807.4|1800.03|1799.63|1792.26|784
1733642700000|2024-12-08 07:25:00|1806.77|1799.4|1807.55|1800.18|1810.5|1803.13|1803.66|1796.29|675
1733643000000|2024-12-08 07:30:00|1807.53|1800.16|1805.27|1797.9|1812.66|1805.29|1804.85|1797.48|797
1733643300000|2024-12-08 07:35:00|1805.26|1797.89|1804.82|1797.45|1805.26|1797.89|1798.24|1790.87|671
1733643600000|2024-12-08 07:40:00|1804.69|1797.32|1820.12|1812.75|1820.12|1812.75|1804.61|1797.24|748
1733643900000|2024-12-08 07:45:00|1820.06|1812.69|1831.01|1823.64|1834.1|1826.73|1816.91|1809.54|925
1733644200000|2024-12-08 07:50:00|1830.81|1823.44|1834.31|1826.94|1839.93|1832.56|1829.81|1822.44|1004
1733644500000|2024-12-08 07:55:00|1834.27|1826.9|1840.67|1833.3|1844.06|1836.69|1832.41|1825.04|1000
1733644800000|2024-12-08 08:00:00|1840.82|1833.45|1842.21|1834.84|1844.9|1837.53|1837.26|1829.89|961
1733645100000|2024-12-08 08:05:00|1841.56|1834.19|1834.3|1826.93|1845.39|1838.02|1830.46|1823.09|951
1733645400000|2024-12-08 08:10:00|1834.24|1826.87|1835.23|1827.86|1837.27|1829.9|1830.54|1823.17|933
1733645700000|2024-12-08 08:15:00|1835.07|1827.7|1832.36|1824.99|1839.5|1832.13|1827.33|1819.96|981
1733646000000|2024-12-08 08:20:00|1832.42|1825.05|1834.9|1827.53|1834.97|1827.6|1827.19|1819.82|975
1733646300000|2024-12-08 08:25:00|1834.93|1827.56|1835.37|1828|1841.82|1834.45|1830.82|1823.45|853
1733646600000|2024-12-08 08:30:00|1835.43|1828.06|1834.35|1826.98|1838.54|1831.17|1831.06|1823.69|916
1733646900000|2024-12-08 08:35:00|1834.36|1826.99|1830.05|1822.68|1837.84|1830.47|1828.68|1821.31|967
1733647200000|2024-12-08 08:40:00|1830.12|1822.75|1826.94|1819.57|1830.25|1822.88|1820.86|1813.49|994
1733647500000|2024-12-08 08:45:00|1827.11|1819.74|1832.21|1824.84|1836.65|1829.28|1824.45|1817.08|917
1733647800000|2024-12-08 08:50:00|1832.32|1824.95|1822.52|1815.15|1836.58|1829.21|1822.41|1815.04|947
1733648100000|2024-12-08 08:55:00|1822.51|1815.14|1810.03|1802.66|1822.51|1815.14|1809.75|1802.38|1013
1733648400000|2024-12-08 09:00:00|1810.05|1802.68|1822.31|1814.94|1823.22|1815.85|1808.05|1800.68|990
1733648700000|2024-12-08 09:05:00|1822.35|1814.98|1827.07|1819.7|1830.64|1823.27|1821.01|1813.64|910
1733649000000|2024-12-08 09:10:00|1827.04|1819.67|1845.61|1838.24|1847.84|1840.47|1826.22|1818.85|983
1733649300000|2024-12-08 09:15:00|1845.43|1838.06|1847.39|1840.02|1850.05|1842.68|1839.93|1832.56|969
1733649600000|2024-12-08 09:20:00|1847.37|1840|1849.36|1841.99|1855.97|1848.6|1840.78|1833.41|1002
1733649900000|2024-12-08 09:25:00|1848.96|1841.59|1832.44|1825.07|1849.2|1841.83|1832.44|1825.07|905
1733650200000|2024-12-08 09:30:00|1832.43|1825.06|1825.87|1818.5|1832.68|1825.31|1821.45|1814.08|937
1733650500000|2024-12-08 09:35:00|1826.07|1818.7|1821.13|1813.76|1829.91|1822.54|1819.57|1812.2|938
1733650800000|2024-12-08 09:40:00|1821.14|1813.77|1815.72|1808.35|1824.04|1816.67|1814.04|1806.67|958
1733651100000|2024-12-08 09:45:00|1816.15|1808.78|1804.05|1796.68|1824.23|1816.86|1803.75|1796.58|925
1733651400000|2024-12-08 09:50:00|1804.06|1796.69|1810.34|1802.97|1813.94|1806.57|1796.66|1789.35|1016
1733651700000|2024-12-08 09:55:00|1810.32|1802.95|1810.44|1803.07|1812.15|1804.78|1802.16|1794.84|960
1733652000000|2024-12-08 10:00:00|1810.47|1803.1|1839.3|1831.93|1842.64|1835.13|1810.47|1803.1|1036
1733652300000|2024-12-08 10:05:00|1839.27|1831.9|1860.87|1853.5|1860.96|1853.59|1839.26|1831.89|1052
1733652600000|2024-12-08 10:10:00|1860.96|1853.59|1864.21|1856.84|1867.58|1860.21|1855.18|1847.81|1085
1733652900000|2024-12-08 10:15:00|1864.27|1856.9|1868.34|1860.97|1874.06|1866.69|1861.87|1854.5|1072
1733653200000|2024-12-08 10:20:00|1868.45|1861.08|1869.03|1861.66|1871.25|1863.88|1854.46|1847.09|1045
1733653500000|2024-12-08 10:25:00|1869.21|1861.84|1869.6|1862.23|1875.76|1868.39|1861.51|1854.14|1018
1733653800000|2024-12-08 10:30:00|1869.62|1862.25|1876.55|1869.18|1877.47|1870.1|1867.47|1860.1|991
1733654100000|2024-12-08 10:35:00|1876.52|1869.15|1885.21|1877.84|1885.65|1878.28|1871.32|1863.95|1058
1733654400000|2024-12-08 10:40:00|1885.25|1877.88|1875.43|1868.06|1885.34|1877.97|1874.17|1866.8|912
1733654700000|2024-12-08 10:45:00|1875.48|1868.11|1866.21|1858.84|1876.99|1869.62|1864.54|1857.17|900
1733655000000|2024-12-08 10:50:00|1866.06|1858.69|1862.51|1855.14|1871.63|1864.26|1861.33|1853.96|901
1733655300000|2024-12-08 10:55:00|1862.8|1855.43|1859.01|1851.64|1866.34|1858.97|1856.79|1849.43|909
1733655600000|2024-12-08 11:00:00|1858.95|1851.58|1850.86|1843.49|1859.82|1852.45|1846.76|1839.39|921
1733655900000|2024-12-08 11:05:00|1850.66|1843.29|1862.76|1855.39|1862.76|1855.39|1849.11|1841.74|993
1733656200000|2024-12-08 11:10:00|1862.68|1855.31|1869.73|1862.36|1875.65|1868.28|1862.68|1855.31|961
1733656500000|2024-12-08 11:15:00|1869.78|1862.41|1862.85|1855.48|1870.24|1862.87|1856.38|1849.01|909
1733656800000|2024-12-08 11:20:00|1862.81|1855.44|1863.53|1856.16|1865.19|1857.82|1859|1851.63|829
1733657100000|2024-12-08 11:25:00|1864.25|1856.88|1877.54|1870.17|1878.52|1871.15|1863.08|1855.71|888
1733657400000|2024-12-08 11:30:00|1877.56|1870.19|1883.2|1875.83|1883.93|1876.56|1876.33|1868.96|996
1733657700000|2024-12-08 11:35:00|1882.89|1875.52|1884.33|1876.96|1885.88|1878.51|1876.89|1869.52|946
1733658000000|2024-12-08 11:40:00|1884.31|1876.94|1883.92|1876.55|1888.98|1881.61|1882.95|1875.58|1022
1733658300000|2024-12-08 11:45:00|1883.96|1876.59|1883.69|1876.32|1887.99|1880.62|1868.65|1861.28|1035
1733658600000|2024-12-08 11:50:00|1883.31|1875.94|1872.89|1865.52|1886.1|1878.73|1871.5|1864.13|822
1733658900000|2024-12-08 11:55:00|1872.86|1865.49|1867.3|1859.93|1879.32|1871.95|1866.97|1859.6|830
1733659200000|2024-12-08 12:00:00|1867.33|1859.96|1850.46|1843.09|1868.28|1860.91|1846.74|1839.37|1023
1733659500000|2024-12-08 12:05:00|1850.49|1843.12|1862.41|1855.04|1868.62|1861.25|1849.14|1841.77|897
1733659800000|2024-12-08 12:10:00|1862.38|1855.01|1879.78|1872.41|1883.82|1876.45|1862.38|1855.01|850
1733660100000|2024-12-08 12:15:00|1879.93|1872.56|1884.6|1877.23|1887.1|1879.73|1879.35|1871.98|881
1733660400000|2024-12-08 12:20:00|1884.54|1877.17|1897.37|1890|1903.39|1896.02|1882.41|1875.04|935
1733660700000|2024-12-08 12:25:00|1897.41|1890.04|1897.89|1890.52|1909.32|1901.95|1897.41|1890.04|988
1733661000000|2024-12-08 12:30:00|1897.91|1890.54|1884.5|1877.13|1899.57|1892.2|1882.65|1875.28|919
1733661300000|2024-12-08 12:35:00|1884.27|1876.9|1883.95|1876.58|1886.12|1878.75|1878.88|1871.51|801
1733661600000|2024-12-08 12:40:00|1883.83|1876.46|1886.62|1879.25|1894.76|1887.39|1881.63|1874.26|870
1733661900000|2024-12-08 12:45:00|1886.59|1879.22|1902.09|1894.72|1916.32|1907.95|1885.31|1877.94|954
1733662200000|2024-12-08 12:50:00|1901.72|1894.35|1921.33|1913.96|1924.21|1916.84|1900.03|1892.66|1016
1733662500000|2024-12-08 12:55:00|1921.47|1914.1|1917.26|1909.89|1926.84|1919.47|1913.52|1905.41|1078
1733662800000|2024-12-08 13:00:00|1917.19|1909.82|1914.27|1906.9|1918.34|1910.97|1908.62|1901.25|976
1733663100000|2024-12-08 13:05:00|1914.45|1907.08|1923.6|1916.23|1925.45|1918.08|1913.7|1906.33|993
1733663400000|2024-12-08 13:10:00|1923.64|1916.27|1933.45|1926.08|1934.71|1927.34|1921.59|1914.22|968
1733663700000|2024-12-08 13:15:00|1933.84|1926.47|1939.5|1932.13|1939.63|1932.26|1931.15|1923.78|1021
1733664000000|2024-12-08 13:20:00|1939.57|1932.2|1943.58|1936.48|1949.11|1941.61|1929.37|1920.42|1015
1733664300000|2024-12-08 13:25:00|1943.19|1935.82|1923.86|1916.49|1943.55|1936.48|1922.92|1915.55|1015
1733664600000|2024-12-08 13:30:00|1923.73|1916.36|1920.48|1913.11|1925.75|1918.38|1914.56|1907.19|971
1733664900000|2024-12-08 13:35:00|1920.62|1913.25|1915.34|1907.97|1927.55|1920.18|1912.42|1905.05|943
1733665200000|2024-12-08 13:40:00|1915.36|1907.99|1900.76|1893.39|1916.34|1908.97|1900.04|1892.67|889
1733665500000|2024-12-08 13:45:00|1900.63|1893.26|1910.87|1903.5|1916.46|1909.09|1900.43|1893.06|913
1733665800000|2024-12-08 13:50:00|1910.72|1903.35|1914.81|1907.44|1917.48|1910.11|1909.65|1902.28|912
1733666100000|2024-12-08 13:55:00|1914.87|1907.5|1914.35|1906.98|1927.09|1919.72|1913.56|1906.19|852
1733666400000|2024-12-08 14:00:00|1914.54|1907.17|1918.29|1910.92|1920.54|1913.17|1912.19|1904.82|906
1733666700000|2024-12-08 14:05:00|1918.36|1910.99|1922.06|1914.69|1922.06|1914.69|1909.08|1901.71|938
1733667000000|2024-12-08 14:10:00|1922.18|1914.81|1918.07|1910.7|1927.3|1919.93|1916.83|1909.46|871
1733667300000|2024-12-08 14:15:00|1918.06|1910.69|1927.29|1919.92|1929.43|1922.06|1912.91|1905.54|895
1733667600000|2024-12-08 14:20:00|1927.3|1919.93|1942.33|1934.96|1945.83|1938.46|1927.18|1919.81|929
1733667900000|2024-12-08 14:25:00|1942.04|1934.67|1923.64|1916.27|1942.37|1935|1921.39|1914.02|920
1733668200000|2024-12-08 14:30:00|1923.91|1916.54|1917.42|1910.05|1925.15|1917.78|1916.37|1909|903
1733668500000|2024-12-08 14:35:00|1917.56|1910.19|1892|1884.63|1924.49|1917.12|1889.36|1881.99|1015
1733668800000|2024-12-08 14:40:00|1892.06|1884.69|1895.03|1887.66|1899.72|1892.35|1888.78|1881.41|857
1733669100000|2024-12-08 14:45:00|1894.72|1887.35|1887.09|1879.72|1903.14|1895.77|1886.65|1879.28|994
1733669400000|2024-12-08 14:50:00|1886.97|1879.6|1871.81|1864.44|1888.77|1881.4|1871.56|1864.19|864
1733669700000|2024-12-08 14:55:00|1871.59|1864.22|1863.11|1855.74|1872.2|1864.83|1862.84|1855.47|606
1733670000000|2024-12-08 15:00:00|1863.12|1855.75|1873.5|1866.13|1875.94|1868.57|1863.12|1855.75|607
1733670300000|2024-12-08 15:05:00|1873.63|1866.26|1873.86|1866.49|1874.63|1867.26|1867.82|1860.45|958
1733670600000|2024-12-08 15:10:00|1873.73|1866.36|1883.51|1876.14|1886.41|1879.04|1873.03|1865.66|980
1733670900000|2024-12-08 15:15:00|1883.31|1875.94|1891.17|1883.8|1891.7|1884.33|1875.14|1867.77|905
1733671200000|2024-12-08 15:20:00|1891.35|1883.98|1878.06|1870.69|1891.35|1883.98|1870.68|1863.31|974
1733671500000|2024-12-08 15:25:00|1878|1870.63|1873.52|1866.15|1878.68|1871.31|1861.8|1854.43|953
1733671800000|2024-12-08 15:30:00|1873.39|1866.02|1872.01|1864.64|1879.84|1872.47|1870.3|1862.93|965
1733672100000|2024-12-08 15:35:00|1872.21|1864.84|1869.36|1861.99|1874.09|1866.72|1866.64|1859.27|891
1733672400000|2024-12-08 15:40:00|1869.46|1862.09|1884.05|1876.68|1885.12|1877.75|1867.61|1860.24|942
1733672700000|2024-12-08 15:45:00|1883.99|1876.62|1872.81|1865.44|1889.42|1882.05|1871.3|1863.93|881
1733673000000|2024-12-08 15:50:00|1872.75|1865.38|1873.43|1866.06|1876.29|1868.92|1870.63|1863.26|868
1733673300000|2024-12-08 15:55:00|1873.38|1866.01|1867.11|1859.74|1875.26|1867.89|1865.7|1858.33|713
1733673600000|2024-12-08 16:00:00|1867.2|1859.83|1858.36|1850.99|1868.17|1860.8|1857.45|1850.08|803
1733673900000|2024-12-08 16:05:00|1858.4|1851.03|1859.08|1851.71|1863.1|1855.73|1855.64|1848.27|739
1733674200000|2024-12-08 16:10:00|1859.14|1851.77|1852.72|1845.35|1859.14|1851.77|1851.27|1843.9|740
1733674500000|2024-12-08 16:15:00|1852.71|1845.34|1856.07|1848.7|1857.32|1849.95|1850.91|1843.54|855
1733674800000|2024-12-08 16:20:00|1856.13|1848.76|1855.33|1847.96|1858.95|1851.58|1849.91|1842.54|675
1733675100000|2024-12-08 16:25:00|1855.32|1847.95|1849.53|1842.16|1855.46|1848.09|1848.15|1840.78|700
1733675400000|2024-12-08 16:30:00|1849.52|1842.15|1848.17|1840.8|1850.63|1843.26|1845.53|1838.16|517
1733675700000|2024-12-08 16:35:00|1848.14|1840.77|1837.83|1830.46|1848.14|1840.77|1836.34|1828.97|635
1733676000000|2024-12-08 16:40:00|1837.84|1830.47|1835.01|1827.64|1838.28|1830.91|1830.78|1823.41|565
1733676300000|2024-12-08 16:45:00|1835.02|1827.65|1833.67|1826.3|1838.7|1831.33|1832.37|1825|543
1733676600000|2024-12-08 16:50:00|1833.62|1826.25|1830.34|1822.97|1834.21|1826.84|1829.29|1821.92|666
1733676900000|2024-12-08 16:55:00|1830.06|1822.69|1833.14|1825.77|1833.71|1826.34|1829.95|1822.58|489
1733677200000|2024-12-08 17:00:00|1833.18|1825.81|1833.33|1825.96|1836.84|1829.47|1830.18|1822.81|747
1733677500000|2024-12-08 17:05:00|1833.44|1826.07|1827.29|1819.92|1833.68|1826.31|1827.2|1819.83|638
1733677800000|2024-12-08 17:10:00|1827.28|1819.91|1827.98|1820.61|1828.87|1821.5|1826.41|1819.04|588
1733678100000|2024-12-08 17:15:00|1827.87|1820.5|1829.14|1821.77|1832.32|1824.95|1826.33|1818.96|724
1733678400000|2024-12-08 17:20:00|1829.09|1821.72|1831.49|1824.12|1832.48|1825.11|1826.25|1818.88|667
1733678700000|2024-12-08 17:25:00|1831.47|1824.1|1828.21|1820.84|1832.66|1825.29|1827.49|1820.12|599
1733679000000|2024-12-08 17:30:00|1828.36|1820.99|1845.35|1837.98|1845.99|1838.62|1827.65|1820.28|715
1733679300000|2024-12-08 17:35:00|1845.3|1837.93|1834.55|1827.18|1845.91|1838.54|1834.09|1826.72|711
1733679600000|2024-12-08 17:40:00|1834.53|1827.16|1835.48|1828.11|1837.76|1830.39|1832.29|1824.92|552
1733679900000|2024-12-08 17:45:00|1835.47|1828.1|1832.57|1825.2|1835.47|1828.1|1830.73|1823.36|560
1733680200000|2024-12-08 17:50:00|1832.88|1825.51|1831.22|1823.85|1834.89|1827.52|1830.66|1823.29|503
1733680500000|2024-12-08 17:55:00|1831.21|1823.84|1839.05|1831.68|1841.4|1834.03|1831.06|1823.69|589
1733680800000|2024-12-08 18:00:00|1839.17|1831.8|1845.5|1838.13|1846.9|1839.53|1838.73|1831.36|586
1733681100000|2024-12-08 18:05:00|1845.34|1837.97|1849.53|1842.16|1850.17|1842.8|1845.25|1837.88|578
1733681400000|2024-12-08 18:10:00|1849.47|1842.1|1854.63|1847.26|1860.99|1853.62|1849.47|1842.1|610
1733681700000|2024-12-08 18:15:00|1854.7|1847.33|1846.51|1839.14|1855.7|1848.33|1844.9|1837.53|745
1733682000000|2024-12-08 18:20:00|1846.45|1839.08|1841.19|1833.82|1847.2|1839.83|1838.26|1830.89|693
1733682300000|2024-12-08 18:25:00|1841.22|1833.85|1842.68|1835.31|1844.45|1837.08|1837.97|1830.6|694
1733682600000|2024-12-08 18:30:00|1842.74|1835.37|1844.63|1837.26|1847.31|1839.94|1839.37|1832|662
1733682900000|2024-12-08 18:35:00|1844.6|1837.23|1846.65|1839.28|1847.74|1840.37|1843.68|1836.31|479
1733683200000|2024-12-08 18:40:00|1846.78|1839.41|1856.51|1849.14|1856.86|1849.49|1844.79|1837.42|626
1733683500000|2024-12-08 18:45:00|1856.46|1849.09|1850.03|1842.66|1856.46|1849.09|1845.09|1837.72|712
1733683800000|2024-12-08 18:50:00|1849.99|1842.62|1847.65|1840.28|1854.56|1847.19|1846.67|1839.3|704
1733684100000|2024-12-08 18:55:00|1848.09|1840.72|1844.51|1837.14|1848.13|1840.76|1843.34|1835.97|520
1733684400000|2024-12-08 19:00:00|1844.52|1837.15|1844.11|1836.74|1846.26|1838.89|1843.18|1835.81|705
1733684700000|2024-12-08 19:05:00|1844.14|1836.77|1846.58|1839.21|1848.09|1840.72|1843.79|1836.42|663
1733685000000|2024-12-08 19:10:00|1846.44|1839.07|1844.13|1836.76|1847.38|1840.01|1842.23|1834.86|485
1733685300000|2024-12-08 19:15:00|1844.17|1836.8|1844.96|1837.59|1850.02|1842.65|1844.17|1836.8|612
1733685600000|2024-12-08 19:20:00|1844.95|1837.58|1845.96|1838.59|1850.4|1843.03|1844.31|1836.94|607
1733685900000|2024-12-08 19:25:00|1845.94|1838.57|1843.7|1836.33|1846.04|1838.67|1842.89|1835.52|554
1733686200000|2024-12-08 19:30:00|1843.46|1836.09|1843.6|1836.23|1844.66|1837.29|1842.29|1834.92|610
1733686500000|2024-12-08 19:35:00|1843.51|1836.14|1841.77|1834.4|1843.96|1836.59|1841.14|1833.77|496
1733686800000|2024-12-08 19:40:00|1841.82|1834.45|1845.29|1837.92|1845.93|1838.56|1839.93|1832.56|491
1733687100000|2024-12-08 19:45:00|1845.28|1837.91|1849.76|1842.39|1851.22|1843.85|1842.71|1835.34|606
1733687400000|2024-12-08 19:50:00|1849.87|1842.5|1842.92|1835.55|1850.37|1843|1840.96|1833.59|666
1733687700000|2024-12-08 19:55:00|1842.84|1835.47|1845.38|1838.01|1848.38|1841.01|1842.08|1834.71|553
1733688000000|2024-12-08 20:00:00|1845.35|1837.98|1839.16|1831.79|1845.35|1837.98|1837.01|1829.64|638
1733688300000|2024-12-08 20:05:00|1839.17|1831.8|1838.87|1831.5|1840.76|1833.39|1836.02|1828.65|631
1733688600000|2024-12-08 20:10:00|1839.25|1831.88|1833.6|1826.23|1845.12|1837.75|1833.54|1826.17|646
1733688900000|2024-12-08 20:15:00|1833.68|1826.31|1835.8|1828.43|1835.99|1828.62|1831.18|1823.81|559
1733689200000|2024-12-08 20:20:00|1836.06|1828.69|1837.53|1830.16|1839.98|1832.61|1835.27|1827.9|465
1733689500000|2024-12-08 20:25:00|1837.49|1830.12|1835.54|1828.17|1838.07|1830.7|1835.01|1827.64|517
1733689800000|2024-12-08 20:30:00|1835.71|1828.34|1836.55|1829.18|1839.31|1831.94|1834.42|1827.05|510
1733690100000|2024-12-08 20:35:00|1836.58|1829.21|1836.16|1821.79|1839.88|1829.37|1834.97|1820.6|427
1733690400000|2024-12-08 20:40:00|1836.15|1821.78|1840.63|1826.26|1842.1|1827.73|1835.56|1821.19|445
1733690700000|2024-12-08 20:45:00|1840.67|1826.3|1836.65|1822.28|1840.96|1826.59|1835.8|1821.43|480
1733691000000|2024-12-08 20:50:00|1836.76|1822.39|1842.24|1827.87|1842.32|1827.95|1836.25|1821.88|446
1733691300000|2024-12-08 20:55:00|1842.25|1827.88|1839.56|1825.19|1843.24|1828.87|1839.56|1825.19|389
1733691600000|2024-12-08 21:00:00|1839.55|1825.18|1842.28|1827.91|1844.21|1829.84|1838.72|1824.35|599
1733691900000|2024-12-08 21:05:00|1842.1|1827.73|1838.89|1824.52|1845.77|1831.4|1838.88|1824.51|585
1733692200000|2024-12-08 21:10:00|1838.91|1824.54|1841.38|1827.01|1841.96|1827.59|1838.64|1824.27|454
1733692500000|2024-12-08 21:15:00|1841.33|1826.96|1841.09|1826.72|1846.21|1831.84|1839.36|1824.99|478
1733692800000|2024-12-08 21:20:00|1841.16|1826.79|1838.95|1824.58|1843.53|1829.16|1837.9|1823.53|550
1733693100000|2024-12-08 21:25:00|1838.94|1824.57|1840.7|1826.33|1843.63|1829.26|1838.53|1824.16|434
1733693400000|2024-12-08 21:30:00|1840.68|1826.31|1842.47|1828.1|1844.02|1829.65|1840.47|1826.1|510
1733693700000|2024-12-08 21:35:00|1842.33|1827.96|1844.13|1829.76|1845.29|1830.92|1841.34|1826.97|482
1733694000000|2024-12-08 21:40:00|1844.1|1829.73|1843.88|1829.51|1848.93|1834.56|1843.67|1829.3|478
1733694300000|2024-12-08 21:45:00|1844.09|1829.72|1842.84|1828.47|1846.22|1831.85|1841.06|1826.69|505
1733694600000|2024-12-08 21:50:00|1843.27|1828.9|1844.23|1829.86|1847.42|1833.05|1842.82|1828.45|361
1733694900000|2024-12-08 21:55:00|1844.2|1829.83|1841.99|1827.62|1845.01|1830.64|1841.45|1827.08|485
1733695200000|2024-12-08 22:00:00|1842.22|1827.85|1844.35|1829.98|1845.01|1830.64|1842.01|1827.64|610
1733695500000|2024-12-08 22:05:00|1844.28|1829.91|1849.04|1841.67|1850.89|1843.52|1840.19|1829.91|309
1733695800000|2024-12-08 22:10:00|1848.99|1841.62|1853.74|1846.37|1855.04|1847.67|1848.99|1841.62|243
1733696100000|2024-12-08 22:15:00|1855.04|1847.67|1848.74|1841.37|1855.39|1848.02|1848.49|1841.12|369
1733696400000|2024-12-08 22:20:00|1847.74|1840.37|1848.84|1841.47|1848.84|1841.47|1845.84|1838.47|290
1733696700000|2024-12-08 22:25:00|1848.79|1841.42|1852.84|1845.47|1852.94|1845.57|1847.54|1840.17|241
1733697000000|2024-12-08 22:30:00|1852.79|1845.42|1844.64|1837.27|1852.84|1845.47|1843.79|1836.42|321
1733697300000|2024-12-08 22:35:00|1844.59|1837.22|1846.74|1839.37|1847.24|1839.87|1844.54|1837.17|225
1733697600000|2024-12-08 22:40:00|1846.69|1839.32|1848.44|1841.07|1850.59|1843.22|1846.54|1839.17|206
1733697900000|2024-12-08 22:45:00|1847.29|1839.92|1850.99|1843.62|1853.44|1846.07|1844.94|1837.57|150
1733698200000|2024-12-08 22:50:00|1851.01|1843.64|1852.79|1845.42|1855.09|1847.72|1849.84|1842.47|173
1733698500000|2024-12-08 22:55:00|1852.84|1845.47|1857.19|1849.82|1857.89|1850.52|1852.84|1845.47|267
1733698800000|2024-12-08 23:00:00|1856.99|1849.62|1859.79|1852.42|1860.59|1853.22|1854.79|1847.42|310
1733699100000|2024-12-08 23:05:00|1860.04|1852.67|1852.09|1844.72|1860.54|1853.17|1851.94|1844.57|320
1733699400000|2024-12-08 23:10:00|1851.89|1844.52|1858.59|1851.22|1859.84|1852.47|1850.19|1842.82|377
1733699700000|2024-12-08 23:15:00|1858.49|1851.12|1887.89|1880.52|1888.14|1880.77|1858.49|1851.12|580
1733700000000|2024-12-08 23:20:00|1887.94|1880.57|1896.89|1889.52|1897.94|1890.57|1887.16|1879.79|636
1733700300000|2024-12-08 23:25:00|1897.49|1890.12|1896.64|1889.27|1899.34|1891.97|1888.54|1881.17|561
1733700600000|2024-12-08 23:30:00|1896.74|1889.37|1877.94|1870.57|1896.74|1889.37|1876.19|1868.82|592
1733700900000|2024-12-08 23:35:00|1877.79|1870.42|1868.69|1861.32|1881.49|1874.12|1868.59|1861.22|418
1733701200000|2024-12-08 23:40:00|1868.59|1861.22|1862.74|1855.37|1871.24|1863.87|1860.69|1853.32|398
1733701500000|2024-12-08 23:45:00|1862.79|1855.42|1865.29|1857.92|1865.39|1858.02|1858.69|1851.32|413
1733701800000|2024-12-08 23:50:00|1865.34|1857.97|1869.69|1862.32|1870.69|1863.32|1865.34|1857.97|434
1733702100000|2024-12-08 23:55:00|1869.59|1862.22|1863.99|1856.62|1872.79|1865.42|1859.99|1852.62|367
1733702400000|2024-12-09 00:00:00|1863.94|1856.57|1876.74|1869.37|1876.99|1869.62|1863.74|1856.37|757
1733702700000|2024-12-09 00:05:00|1876.79|1869.42|1881.04|1873.67|1887.44|1880.07|1871.74|1864.37|755
1733703000000|2024-12-09 00:10:00|1880.99|1873.62|1879.49|1872.12|1880.99|1873.62|1872.69|1865.32|686
1733703300000|2024-12-09 00:15:00|1879.69|1872.32|1881.94|1874.57|1888.34|1880.97|1875.04|1867.67|736
1733703600000|2024-12-09 00:20:00|1881.71|1874.34|1879.64|1872.27|1888.99|1881.62|1875.09|1867.72|678
1733703900000|2024-12-09 00:25:00|1879.69|1872.32|1867.69|1860.32|1880.44|1873.07|1862.44|1855.07|684
1733704200000|2024-12-09 00:30:00|1867.64|1860.27|1851.44|1844.07|1868.44|1861.07|1850.49|1843.12|638
1733704500000|2024-12-09 00:35:00|1851.39|1844.02|1856.74|1849.37|1860.54|1853.17|1848.74|1841.37|628
1733704800000|2024-12-09 00:40:00|1856.79|1849.42|1854.24|1846.87|1862.59|1855.22|1852.49|1845.12|642
1733705100000|2024-12-09 00:45:00|1854.44|1847.07|1864.64|1857.27|1866.84|1859.47|1854.44|1847.07|576
1733705400000|2024-12-09 00:50:00|1864.59|1857.22|1861.14|1853.77|1866.49|1859.12|1856.87|1849.5|599
1733705700000|2024-12-09 00:55:00|1861.24|1853.87|1872.49|1865.12|1872.49|1865.12|1853.09|1845.72|574
1733706000000|2024-12-09 01:00:00|1872.44|1865.07|1858.09|1850.72|1872.44|1865.07|1856.19|1848.82|588
1733706300000|2024-12-09 01:05:00|1858.24|1850.87|1846.89|1839.52|1860.19|1852.82|1846.89|1839.52|535
1733706600000|2024-12-09 01:10:00|1846.52|1839.15|1847.19|1839.82|1851.24|1843.87|1840.04|1832.67|609
1733706900000|2024-12-09 01:15:00|1847.12|1839.75|1837.84|1830.47|1848.04|1840.67|1837.74|1830.37|617
1733707200000|2024-12-09 01:20:00|1837.74|1830.37|1840.34|1832.97|1843.94|1836.57|1837.54|1830.17|630
1733707500000|2024-12-09 01:25:00|1840.19|1832.82|1841.64|1834.27|1843.94|1836.57|1837.29|1829.92|507
1733707800000|2024-12-09 01:30:00|1841.74|1834.37|1845.14|1837.77|1848.04|1840.67|1841.74|1834.37|444
1733708100000|2024-12-09 01:35:00|1845.09|1837.72|1837.49|1830.12|1846.19|1838.82|1836.74|1829.37|397
1733708400000|2024-12-09 01:40:00|1837.54|1830.17|1840.09|1832.72|1843.94|1836.57|1837.54|1830.17|534
1733708700000|2024-12-09 01:45:00|1839.94|1832.57|1838.94|1831.57|1842.19|1834.82|1834.36|1826.99|557
1733709000000|2024-12-09 01:50:00|1838.89|1831.52|1830.39|1823.02|1841.34|1833.97|1826.24|1818.87|679
1733709300000|2024-12-09 01:55:00|1830.44|1823.07|1826.64|1819.27|1831.94|1824.57|1824.49|1817.12|592
1733709600000|2024-12-09 02:00:00|1826.69|1819.32|1819.49|1812.12|1826.69|1819.32|1817.84|1810.47|552
1733709900000|2024-12-09 02:05:00|1819.54|1812.17|1825.94|1818.57|1829.24|1821.87|1816.59|1809.22|582
1733710200000|2024-12-09 02:10:00|1825.59|1818.22|1825.89|1818.52|1829.09|1821.72|1823.39|1816.02|553
1733710500000|2024-12-09 02:15:00|1825.94|1818.57|1828.14|1820.77|1832.09|1824.72|1823.79|1816.42|512
1733710800000|2024-12-09 02:20:00|1828.19|1820.82|1824.09|1816.72|1830.84|1823.47|1823.79|1816.42|513
1733711100000|2024-12-09 02:25:00|1824.24|1816.87|1825.34|1817.97|1829.64|1822.27|1820.29|1812.92|372
1733711400000|2024-12-09 02:30:00|1825.39|1818.02|1825.19|1817.82|1832.29|1824.92|1823.09|1815.72|555
1733711700000|2024-12-09 02:35:00|1825.24|1817.87|1815.94|1808.57|1827.49|1820.12|1815.54|1808.17|526
1733712000000|2024-12-09 02:40:00|1815.74|1808.37|1823.84|1816.47|1824.09|1816.72|1814.24|1806.87|503
1733712300000|2024-12-09 02:45:00|1823.89|1816.52|1816.29|1808.92|1824.74|1817.37|1815.34|1807.97|375
1733712600000|2024-12-09 02:50:00|1816.23|1808.86|1818.79|1811.42|1823.04|1815.67|1815.83|1808.46|510
1733712900000|2024-12-09 02:55:00|1818.69|1811.32|1819.69|1812.32|1822.39|1815.02|1817.71|1810.34|509
1733713200000|2024-12-09 03:00:00|1819.99|1812.62|1839.69|1832.32|1839.74|1832.37|1819.79|1812.42|631
1733713500000|2024-12-09 03:05:00|1839.74|1832.37|1828.99|1821.62|1842.39|1835.02|1828.99|1821.62|476
1733713800000|2024-12-09 03:10:00|1828.54|1821.17|1830.44|1823.07|1832.64|1825.27|1827.89|1820.52|550
1733714100000|2024-12-09 03:15:00|1830.39|1823.02|1823.64|1816.27|1830.89|1823.52|1823.64|1816.27|429
1733714400000|2024-12-09 03:20:00|1823.79|1816.42|1822.85|1815.48|1827.39|1820.02|1822.37|1815|394
1733714700000|2024-12-09 03:25:00|1823|1815.63|1827.49|1820.12|1828.94|1821.57|1821.88|1814.51|480
1733715000000|2024-12-09 03:30:00|1827.44|1820.07|1825.44|1818.07|1828.49|1821.12|1822.84|1815.47|456
1733715300000|2024-12-09 03:35:00|1825.39|1818.02|1824.04|1816.67|1826.24|1818.87|1818.84|1811.47|463
1733715600000|2024-12-09 03:40:00|1824.09|1816.72|1814.34|1806.97|1824.14|1816.77|1813.29|1805.92|608
1733715900000|2024-12-09 03:45:00|1814.44|1807.07|1809.19|1801.82|1819.24|1811.87|1807.69|1800.32|618
1733716200000|2024-12-09 03:50:00|1809.24|1801.87|1805.59|1798.22|1809.59|1802.22|1797.04|1789.67|784
1733716500000|2024-12-09 03:55:00|1805.69|1798.32|1819.24|1811.87|1823.59|1816.22|1805.14|1797.77|642
1733716800000|2024-12-09 04:00:00|1819.19|1811.82|1814.19|1806.82|1821.24|1813.87|1814.19|1806.82|619
1733717100000|2024-12-09 04:05:00|1814.24|1806.87|1822.59|1815.22|1823.64|1816.27|1813.06|1805.69|474
1733717400000|2024-12-09 04:10:00|1822.64|1815.27|1809.44|1802.07|1822.64|1815.27|1808.04|1800.67|430
1733717700000|2024-12-09 04:15:00|1809.24|1801.87|1805.14|1797.77|1810.24|1802.87|1804.14|1796.77|403
1733718000000|2024-12-09 04:20:00|1804.99|1797.62|1797.79|1790.42|1805.19|1797.82|1797.37|1790|537
1733718300000|2024-12-09 04:25:00|1797.94|1790.57|1803.54|1796.17|1806.39|1799.02|1796.04|1788.67|696
1733718600000|2024-12-09 04:30:00|1803.49|1796.12|1801.99|1794.62|1805.84|1798.47|1800.49|1793.12|603
1733718900000|2024-12-09 04:35:00|1802.04|1794.67|1805.24|1797.87|1805.69|1798.32|1801.99|1794.62|508
1733719200000|2024-12-09 04:40:00|1805.04|1797.67|1812.04|1804.67|1812.09|1804.72|1804.49|1797.12|475
1733719500000|2024-12-09 04:45:00|1812.14|1804.77|1803.44|1796.07|1815.09|1807.72|1803.44|1796.07|451
1733719800000|2024-12-09 04:50:00|1803.39|1796.02|1802.33|1794.96|1806.69|1799.32|1801.94|1794.57|423
1733720100000|2024-12-09 04:55:00|1802.29|1794.92|1809.84|1802.47|1809.89|1802.52|1798.94|1791.57|387
1733720400000|2024-12-09 05:00:00|1809.79|1802.42|1804.48|1797.11|1810.89|1803.52|1803.14|1795.77|453
1733720700000|2024-12-09 05:05:00|1804.53|1797.16|1808.79|1801.42|1808.94|1801.57|1801.54|1794.17|399
1733721000000|2024-12-09 05:10:00|1808.74|1801.37|1810.89|1803.52|1810.89|1803.52|1803.43|1796.06|349
1733721300000|2024-12-09 05:15:00|1810.74|1803.37|1819.59|1812.22|1820.24|1812.87|1809.39|1802.02|375
1733721600000|2024-12-09 05:20:00|1819.64|1812.27|1813.14|1805.77|1819.84|1812.47|1812.84|1805.47|443
1733721900000|2024-12-09 05:25:00|1813.09|1805.72|1809.19|1801.82|1813.59|1806.22|1808.84|1801.47|350
1733722200000|2024-12-09 05:30:00|1810.19|1802.82|1809.49|1802.12|1811.94|1804.57|1808.54|1801.17|651
1733722500000|2024-12-09 05:35:00|1809.44|1802.07|1801.59|1794.22|1810.84|1803.47|1801.59|1794.22|555
1733722800000|2024-12-09 05:40:00|1801.69|1794.32|1802.14|1794.77|1802.54|1795.17|1798.74|1791.37|351
1733723100000|2024-12-09 05:45:00|1802.94|1795.57|1804.84|1797.47|1806.69|1799.32|1801.95|1794.58|298
1733723400000|2024-12-09 05:50:00|1804.79|1797.42|1806.99|1799.62|1811.34|1803.97|1804.79|1797.42|401
1733723700000|2024-12-09 05:55:00|1807.19|1799.82|1809.24|1801.87|1809.24|1801.87|1806.29|1798.92|274
1733724000000|2024-12-09 06:00:00|1809.04|1801.67|1802.29|1794.92|1809.04|1801.67|1802.29|1794.92|301
1733724300000|2024-12-09 06:05:00|1802.39|1795.02|1796.79|1789.42|1803.49|1796.12|1796.79|1789.42|309
1733724600000|2024-12-09 06:10:00|1796.64|1789.27|1794.09|1786.72|1798.54|1791.17|1793.99|1786.62|297
1733724900000|2024-12-09 06:15:00|1794.14|1786.77|1794.39|1787.02|1798.34|1790.97|1790.59|1783.22|444
1733725200000|2024-12-09 06:20:00|1794.44|1787.07|1791.69|1784.32|1798.09|1790.72|1787.49|1780.12|366
1733725500000|2024-12-09 06:25:00|1791.49|1784.12|1788.64|1781.27|1791.49|1784.12|1783.94|1776.57|389
1733725800000|2024-12-09 06:30:00|1788.49|1781.12|1798.74|1791.37|1805.14|1797.77|1788.19|1780.82|578
1733726100000|2024-12-09 06:35:00|1798.64|1791.27|1795.94|1788.57|1800.79|1793.42|1794.79|1787.42|480
1733726400000|2024-12-09 06:40:00|1795.89|1788.52|1794.74|1787.37|1797.49|1790.12|1791.29|1783.92|526
1733726700000|2024-12-09 06:45:00|1794.69|1787.32|1799.79|1792.42|1801.04|1793.67|1790.79|1783.42|544
1733727000000|2024-12-09 06:50:00|1799.69|1792.32|1795.39|1788.02|1801.59|1794.22|1792.79|1785.42|404
1733727300000|2024-12-09 06:55:00|1795.34|1787.97|1793.34|1785.97|1797.04|1789.67|1792.49|1785.12|365
1733727600000|2024-12-09 07:00:00|1793.08|1785.71|1789.14|1781.77|1793.24|1785.87|1787.78|1780.41|528
1733727900000|2024-12-09 07:05:00|1789.09|1781.72|1779.29|1771.92|1789.44|1782.07|1778.94|1771.57|605
1733728200000|2024-12-09 07:10:00|1779.24|1771.87|1776.14|1768.77|1779.34|1771.97|1770.84|1763.47|719
1733728500000|2024-12-09 07:15:00|1776.09|1768.72|1765.44|1758.07|1778.49|1771.12|1765.34|1757.97|670
1733728800000|2024-12-09 07:20:00|1765.39|1758.02|1772.54|1765.17|1773.04|1765.67|1763.09|1755.72|690
1733729100000|2024-12-09 07:25:00|1772.34|1764.97|1769.49|1762.12|1776.74|1769.37|1763.69|1756.32|510
1733729400000|2024-12-09 07:30:00|1769.59|1762.22|1780.09|1772.72|1780.24|1772.87|1768.64|1761.27|679
1733729700000|2024-12-09 07:35:00|1779.64|1772.27|1792.74|1785.37|1794.09|1786.72|1775.09|1767.72|566
1733730000000|2024-12-09 07:40:00|1791.94|1784.57|1793.54|1786.17|1794.24|1786.87|1787.44|1780.07|566
1733730300000|2024-12-09 07:45:00|1793.59|1786.22|1795.89|1788.52|1799.49|1792.12|1790.99|1783.62|551
1733730600000|2024-12-09 07:50:00|1795.79|1788.42|1789.29|1781.92|1795.79|1788.42|1785.17|1777.8|460
1733730900000|2024-12-09 07:55:00|1789.44|1782.07|1784.59|1777.22|1789.64|1782.27|1784.59|1777.22|397
1733731200000|2024-12-09 08:00:00|1784.69|1777.32|1775.04|1767.67|1790.04|1782.67|1773.84|1766.47|539
1733731500000|2024-12-09 08:05:00|1774.74|1767.37|1769.49|1762.12|1774.99|1767.62|1768.29|1760.92|575
1733731800000|2024-12-09 08:10:00|1769.39|1762.02|1774.69|1767.32|1777.99|1770.62|1765.69|1758.32|585
1733732100000|2024-12-09 08:15:00|1774.64|1767.27|1771.79|1764.42|1775.54|1768.17|1768.46|1761.09|627
1733732400000|2024-12-09 08:20:00|1771.69|1764.32|1772.24|1764.87|1774.04|1766.67|1766.49|1759.12|576
1733732700000|2024-12-09 08:25:00|1772.14|1764.77|1761.24|1753.87|1772.79|1765.42|1759.29|1751.92|510
1733733000000|2024-12-09 08:30:00|1761.14|1753.77|1749.64|1742.27|1761.44|1754.07|1748.69|1741.32|607
1733733300000|2024-12-09 08:35:00|1749.44|1742.07|1752.14|1744.77|1753.49|1746.12|1742.64|1735.27|725
1733733600000|2024-12-09 08:40:00|1751.84|1744.47|1753.24|1745.87|1758.74|1751.37|1751.14|1743.77|631
1733733900000|2024-12-09 08:45:00|1753.09|1745.72|1746.49|1739.12|1755.69|1748.32|1746.49|1739.12|585
1733734200000|2024-12-09 08:50:00|1746.54|1739.17|1739.14|1731.77|1746.54|1739.17|1736.84|1729.47|621
1733734500000|2024-12-09 08:55:00|1738.89|1731.52|1733.79|1726.42|1740.19|1732.82|1730.14|1722.77|709
1733734800000|2024-12-09 09:00:00|1733.84|1726.47|1747.04|1739.67|1749.19|1741.82|1731.44|1724.07|681
1733735100000|2024-12-09 09:05:00|1746.99|1739.62|1752.49|1745.12|1755.94|1748.57|1746.84|1739.47|658
1733735400000|2024-12-09 09:10:00|1752.44|1745.07|1758.54|1751.17|1761.24|1753.87|1750.14|1742.77|647
1733735700000|2024-12-09 09:15:00|1758.59|1751.22|1752.44|1745.07|1761.09|1753.72|1751.84|1744.47|698
1733736000000|2024-12-09 09:20:00|1752.94|1745.57|1748.09|1740.72|1753.59|1746.22|1739.79|1732.42|680
1733736300000|2024-12-09 09:25:00|1748.04|1740.67|1738.74|1731.37|1748.59|1741.22|1736.64|1729.27|804
1733736600000|2024-12-09 09:30:00|1738.89|1731.52|1743.04|1735.67|1751.59|1744.22|1737.24|1729.87|785
1733736900000|2024-12-09 09:35:00|1743.09|1735.72|1734.54|1727.17|1743.54|1736.17|1729.19|1721.82|720
1733737200000|2024-12-09 09:40:00|1734.89|1727.52|1743.94|1736.57|1745.59|1738.22|1731.94|1724.57|782
1733737500000|2024-12-09 09:45:00|1744.04|1736.67|1749.79|1742.42|1752.44|1745.07|1744.04|1736.67|681
1733737800000|2024-12-09 09:50:00|1749.74|1742.37|1754.04|1746.67|1756.74|1749.37|1749.69|1742.32|690
1733738100000|2024-12-09 09:55:00|1753.94|1746.57|1747.29|1739.92|1753.94|1746.57|1747.29|1739.92|444
1733738400000|2024-12-09 10:00:00|1744.44|1737.07|1754.94|1747.57|1755.74|1748.37|1743.99|1736.62|694
1733738700000|2024-12-09 10:05:00|1755.04|1747.67|1766.69|1759.32|1768.54|1761.17|1754.74|1747.37|344
1733739000000|2024-12-09 10:10:00|1766.64|1759.27|1756.94|1749.57|1767.54|1760.17|1755.09|1747.72|729
1733739300000|2024-12-09 10:15:00|1757.34|1749.97|1750.74|1743.37|1759.09|1751.72|1750.09|1742.72|592
1733739600000|2024-12-09 10:20:00|1750.64|1743.27|1747.19|1739.82|1751.39|1744.02|1746.44|1739.07|576
1733739900000|2024-12-09 10:25:00|1747.29|1739.92|1751.54|1744.17|1751.69|1744.32|1745.44|1738.07|655
1733740200000|2024-12-09 10:30:00|1751.64|1744.27|1749.44|1742.07|1756.19|1748.82|1746.14|1738.77|609
1733740500000|2024-12-09 10:35:00|1749.34|1741.97|1752.89|1745.52|1755.29|1747.92|1747.84|1740.47|568
1733740800000|2024-12-09 10:40:00|1752.99|1745.62|1755.54|1748.17|1756.99|1749.62|1748.99|1741.62|609
1733741100000|2024-12-09 10:45:00|1755.49|1748.12|1753.69|1746.32|1757.19|1749.82|1750.39|1743.02|617
1733741400000|2024-12-09 10:50:00|1753.59|1746.22|1754.49|1747.12|1760.09|1752.72|1753.59|1746.22|476
1733741700000|2024-12-09 10:55:00|1754.44|1747.07|1758.89|1751.52|1760.64|1753.27|1753.54|1746.17|405
1733742000000|2024-12-09 11:00:00|1758.79|1751.42|1754.09|1746.72|1760.39|1753.02|1749.39|1742.02|502
1733742300000|2024-12-09 11:05:00|1753.99|1746.62|1729.09|1721.72|1753.99|1746.62|1725.99|1718.62|690
1733742600000|2024-12-09 11:10:00|1728.94|1721.57|1729.39|1722.02|1731.54|1724.17|1721.79|1714.42|738
1733742900000|2024-12-09 11:15:00|1729.34|1721.97|1718.74|1711.37|1729.34|1721.97|1716.59|1709.22|669
1733743200000|2024-12-09 11:20:00|1718.79|1711.42|1712.44|1705.07|1722.09|1714.72|1712.19|1704.82|648
1733743500000|2024-12-09 11:25:00|1712.49|1705.12|1709.89|1702.52|1716.49|1709.12|1708.19|1700.82|591
1733743800000|2024-12-09 11:30:00|1709.84|1702.47|1708.94|1701.57|1714.19|1706.82|1704.99|1697.62|697
1733744100000|2024-12-09 11:35:00|1708.89|1701.52|1718.19|1710.82|1718.29|1710.92|1708.89|1701.52|738
1733744400000|2024-12-09 11:40:00|1718.44|1711.07|1708.19|1700.82|1718.84|1711.47|1705.09|1697.72|682
1733744700000|2024-12-09 11:45:00|1708.04|1700.67|1696.09|1688.72|1711.69|1704.32|1695.94|1688.57|696
1733745000000|2024-12-09 11:50:00|1696.14|1688.77|1706.39|1699.02|1713.09|1705.72|1695.44|1688.07|734
1733745300000|2024-12-09 11:55:00|1706.56|1699.19|1703.64|1696.27|1713.19|1705.82|1702.64|1695.27|626
1733745600000|2024-12-09 12:00:00|1703.74|1696.37|1706.17|1698.8|1706.17|1698.8|1691.79|1684.42|806
1733745900000|2024-12-09 12:05:00|1706.44|1699.07|1714.94|1707.57|1716.64|1709.27|1702.59|1695.22|722
1733746200000|2024-12-09 12:10:00|1714.89|1707.52|1710.49|1703.12|1718.44|1711.07|1709.59|1702.22|686
1733746500000|2024-12-09 12:15:00|1710.69|1703.32|1718.99|1711.62|1719.04|1711.67|1704.94|1697.57|730
1733746800000|2024-12-09 12:20:00|1719.04|1711.67|1712.84|1705.47|1719.59|1712.22|1711.74|1704.37|697
1733747100000|2024-12-09 12:25:00|1712.89|1705.52|1715.14|1707.77|1718.04|1710.67|1712.89|1705.52|627
1733747400000|2024-12-09 12:30:00|1714.99|1707.62|1707.79|1700.42|1717.99|1710.62|1706.19|1698.82|695
1733747700000|2024-12-09 12:35:00|1707.82|1700.45|1703.82|1696.45|1707.94|1700.57|1699.79|1692.42|691
1733748000000|2024-12-09 12:40:00|1703.79|1696.42|1698.79|1691.42|1707.49|1700.12|1698.49|1691.12|687
1733748300000|2024-12-09 12:45:00|1698.74|1691.37|1691.34|1683.97|1702.74|1695.37|1688.99|1681.62|676
1733748600000|2024-12-09 12:50:00|1691.44|1684.07|1697.49|1690.12|1700.69|1693.32|1687.89|1680.52|720
1733748900000|2024-12-09 12:55:00|1698.04|1690.67|1703.29|1695.92|1703.84|1696.47|1696.79|1689.42|519
1733749200000|2024-12-09 13:00:00|1703.19|1695.82|1688.79|1681.42|1705.04|1697.67|1688.44|1681.07|639
1733749500000|2024-12-09 13:05:00|1688.94|1681.57|1699.19|1691.82|1699.69|1692.32|1688.94|1681.57|593
1733749800000|2024-12-09 13:10:00|1699.14|1691.77|1713.04|1705.67|1713.19|1705.82|1699.04|1691.67|625
1733750100000|2024-12-09 13:15:00|1712.99|1705.62|1724.34|1716.97|1726.59|1719.22|1710.99|1703.62|586
1733750400000|2024-12-09 13:20:00|1724.04|1716.67|1723.89|1716.52|1729.54|1722.17|1720.29|1712.92|711
1733750700000|2024-12-09 13:25:00|1723.84|1716.47|1741.79|1734.42|1743.84|1736.47|1722.54|1715.17|738
1733751000000|2024-12-09 13:30:00|1741.94|1734.57|1727.34|1719.97|1742.74|1735.37|1727.19|1719.82|772
1733751300000|2024-12-09 13:35:00|1727.14|1719.77|1736.54|1729.17|1740.44|1733.07|1726.59|1719.22|688
1733751600000|2024-12-09 13:40:00|1736.44|1729.07|1739.74|1732.37|1741.39|1734.02|1734.89|1727.52|741
1733751900000|2024-12-09 13:45:00|1739.89|1732.52|1751.24|1743.87|1756.54|1749.17|1738.99|1731.62|653
1733752200000|2024-12-09 13:50:00|1751.19|1743.82|1745.64|1738.27|1753.84|1746.47|1742.69|1735.32|595
1733752500000|2024-12-09 13:55:00|1745.59|1738.22|1742.74|1735.37|1747.69|1740.32|1741.24|1733.87|550
1733752800000|2024-12-09 14:00:00|1742.69|1735.32|1730.74|1723.37|1745.19|1737.82|1730.21|1722.84|710
1733753100000|2024-12-09 14:05:00|1730.79|1723.42|1720.29|1712.92|1731.69|1724.32|1718.59|1711.22|722
1733753400000|2024-12-09 14:10:00|1720.54|1713.17|1722.39|1715.02|1723.89|1716.52|1717.94|1710.57|631
1733753700000|2024-12-09 14:15:00|1722.44|1715.07|1720.04|1712.67|1723.54|1716.17|1716.74|1709.37|689
1733754000000|2024-12-09 14:20:00|1720.09|1712.72|1721.69|1714.32|1722.49|1715.12|1711.29|1703.92|705
1733754300000|2024-12-09 14:25:00|1721.64|1714.27|1727.09|1719.72|1732.19|1724.82|1721.64|1714.27|627
1733754600000|2024-12-09 14:30:00|1727.14|1719.77|1722.89|1715.52|1731.94|1724.57|1722.89|1715.52|813
1733754900000|2024-12-09 14:35:00|1723.04|1715.67|1742.29|1734.92|1743.44|1736.07|1723.04|1715.67|870
1733755200000|2024-12-09 14:40:00|1742.19|1734.82|1739.34|1731.97|1747.69|1740.32|1735.64|1728.27|799
1733755500000|2024-12-09 14:45:00|1739.09|1731.72|1742.19|1734.82|1745.24|1737.87|1737.49|1730.12|750
1733755800000|2024-12-09 14:50:00|1742.24|1734.87|1754.74|1747.37|1758.64|1751.27|1741.04|1733.67|784
1733756100000|2024-12-09 14:55:00|1754.79|1747.42|1764.64|1757.27|1769.04|1761.67|1754.79|1747.42|754
1733756400000|2024-12-09 15:00:00|1764.69|1757.32|1748.44|1741.07|1768.59|1761.22|1748.44|1741.07|790
1733756700000|2024-12-09 15:05:00|1748.54|1741.17|1734.24|1726.87|1749.69|1742.32|1731.76|1724.39|883
1733757000000|2024-12-09 15:10:00|1734.29|1726.92|1733.89|1726.52|1741.84|1734.47|1733.49|1726.12|852
1733757300000|2024-12-09 15:15:00|1733.99|1726.62|1714.64|1707.27|1736.04|1728.67|1714.44|1707.07|925
1733757600000|2024-12-09 15:20:00|1714.59|1707.22|1723.59|1716.22|1726.49|1719.12|1713.84|1706.47|948
1733757900000|2024-12-09 15:25:00|1723.84|1716.47|1728.69|1721.32|1731.84|1724.47|1719.94|1712.57|868
1733758200000|2024-12-09 15:30:00|1728.54|1721.17|1734.24|1726.87|1734.34|1726.97|1725.39|1718.02|625
1733758500000|2024-12-09 15:35:00|1734.19|1726.82|1725.34|1717.97|1734.19|1726.82|1717.64|1710.27|777
1733758800000|2024-12-09 15:40:00|1725.39|1718.02|1724.49|1717.12|1729.14|1721.77|1713.64|1706.27|686
1733759100000|2024-12-09 15:45:00|1725.34|1717.97|1711.09|1703.72|1726.69|1719.32|1705.89|1698.52|795
1733759400000|2024-12-09 15:50:00|1710.74|1703.37|1709.84|1702.47|1713.19|1705.82|1706.99|1699.62|708
1733759700000|2024-12-09 15:55:00|1709.99|1702.62|1716.64|1709.27|1721.24|1713.87|1703.84|1696.47|633
1733760000000|2024-12-09 16:00:00|1716.69|1709.32|1726.24|1718.87|1726.44|1719.07|1711.04|1703.67|833
1733760300000|2024-12-09 16:05:00|1726.39|1719.02|1723.74|1716.37|1734.44|1727.07|1723.49|1716.12|745
1733760600000|2024-12-09 16:10:00|1723.69|1716.32|1724.14|1716.77|1731.99|1724.62|1720.24|1712.87|675
1733760900000|2024-12-09 16:15:00|1723.84|1716.47|1713.34|1705.97|1724.34|1716.97|1713.14|1705.77|793
1733761200000|2024-12-09 16:20:00|1713.39|1706.02|1713.99|1706.62|1715.69|1708.32|1706.94|1699.57|624
1733761500000|2024-12-09 16:25:00|1713.89|1706.52|1719.94|1712.57|1721.39|1714.02|1712.09|1704.72|625
1733761800000|2024-12-09 16:30:00|1719.69|1712.32|1717.59|1710.22|1722.54|1715.17|1708.39|1701.02|620
1733762100000|2024-12-09 16:35:00|1717.14|1709.77|1713.94|1706.57|1719.09|1711.72|1706.69|1699.32|588
1733762400000|2024-12-09 16:40:00|1713.89|1706.52|1721.29|1713.92|1721.29|1713.92|1713.89|1706.52|547
1733762700000|2024-12-09 16:45:00|1721.34|1713.97|1716.64|1709.27|1723.84|1716.47|1714.94|1707.57|640
1733763000000|2024-12-09 16:50:00|1716.69|1709.32|1711.94|1704.57|1719.14|1711.77|1711.69|1704.32|621
1733763300000|2024-12-09 16:55:00|1711.84|1704.47|1705.19|1697.82|1713.62|1706.25|1703.99|1696.62|518
1733763600000|2024-12-09 17:00:00|1705.14|1697.77|1706.54|1699.17|1710.49|1703.12|1704.99|1697.62|601
1733763900000|2024-12-09 17:05:00|1706.59|1699.22|1720.14|1712.77|1720.44|1713.07|1706.54|1699.17|728
1733764200000|2024-12-09 17:10:00|1720.34|1712.97|1712.44|1705.07|1720.84|1713.47|1712.44|1705.07|621
1733764500000|2024-12-09 17:15:00|1712.29|1704.92|1706.04|1698.67|1712.39|1705.02|1701.84|1694.47|621
1733764800000|2024-12-09 17:20:00|1706.09|1698.72|1698.24|1690.87|1707.84|1700.47|1696.99|1689.62|573
1733765100000|2024-12-09 17:25:00|1697.99|1690.62|1696.84|1689.47|1700.19|1692.82|1694.94|1687.57|528
1733765400000|2024-12-09 17:30:00|1696.74|1689.37|1697.94|1690.57|1702.19|1694.82|1695.84|1688.47|594
1733765700000|2024-12-09 17:35:00|1698.09|1690.72|1692.89|1685.52|1701.39|1694.02|1692.64|1685.27|640
1733766000000|2024-12-09 17:40:00|1692.84|1685.47|1690.94|1683.57|1695.64|1688.27|1689.89|1682.52|475
1733766300000|2024-12-09 17:45:00|1690.99|1683.62|1696.09|1688.72|1696.34|1688.97|1690.74|1683.37|517
1733766600000|2024-12-09 17:50:00|1695.89|1688.52|1697.34|1689.97|1705.29|1697.92|1695.24|1687.87|498
1733766900000|2024-12-09 17:55:00|1697.39|1690.02|1685.39|1678.02|1697.39|1690.02|1685.39|1678.02|377
1733767200000|2024-12-09 18:00:00|1685.54|1678.17|1693.09|1685.72|1693.59|1686.22|1685.54|1678.17|464
1733767500000|2024-12-09 18:05:00|1692.99|1685.62|1691.59|1684.22|1695.59|1688.22|1691.34|1683.97|511
1733767800000|2024-12-09 18:10:00|1691.54|1684.17|1697.54|1690.17|1697.84|1690.47|1691.34|1683.97|409
1733768100000|2024-12-09 18:15:00|1697.44|1690.07|1698.24|1690.87|1700.44|1693.07|1693.34|1685.97|490
1733768400000|2024-12-09 18:20:00|1698.19|1690.82|1700.84|1693.47|1702.04|1694.67|1695.24|1687.87|526
1733768700000|2024-12-09 18:25:00|1700.79|1693.42|1700.69|1693.32|1702.54|1695.17|1698.84|1691.47|452
1733769000000|2024-12-09 18:30:00|1700.54|1693.17|1696.44|1689.07|1700.54|1693.17|1695.89|1688.52|461
1733769300000|2024-12-09 18:35:00|1696.09|1688.72|1683.84|1676.47|1696.39|1689.02|1683.84|1676.47|420
1733769600000|2024-12-09 18:40:00|1683.89|1676.52|1692.39|1685.02|1692.69|1685.32|1683.79|1676.42|336
1733769900000|2024-12-09 18:45:00|1692.54|1685.17|1693.64|1686.27|1699.39|1692.02|1692.44|1685.07|369
1733770200000|2024-12-09 18:50:00|1693.74|1686.37|1697.39|1690.02|1698.14|1690.77|1692.89|1685.52|307
1733770500000|2024-12-09 18:55:00|1697.09|1689.72|1691.79|1684.42|1698.09|1690.72|1691.64|1684.27|334
1733770800000|2024-12-09 19:00:00|1691.74|1684.37|1685.64|1678.27|1691.74|1684.37|1683.99|1676.62|507
1733771100000|2024-12-09 19:05:00|1685.29|1677.92|1678.54|1671.17|1687.84|1680.47|1677.84|1670.47|474
1733771400000|2024-12-09 19:10:00|1678.49|1671.12|1676.49|1669.12|1680.34|1672.97|1675.19|1667.82|380
1733771700000|2024-12-09 19:15:00|1676.39|1669.02|1687.89|1680.52|1688.59|1681.22|1675.84|1668.47|421
1733772000000|2024-12-09 19:20:00|1687.94|1680.57|1692.34|1684.97|1694.14|1686.77|1687.74|1680.37|329
1733772300000|2024-12-09 19:25:00|1692.39|1685.02|1688.34|1680.97|1694.94|1687.57|1687.24|1679.87|321
1733772600000|2024-12-09 19:30:00|1688.49|1681.12|1690.04|1682.67|1692.21|1684.84|1685.64|1678.27|372
1733772900000|2024-12-09 19:35:00|1689.99|1682.62|1689.39|1682.02|1691.89|1684.52|1687.79|1680.42|347
1733773200000|2024-12-09 19:40:00|1689.34|1681.97|1687.09|1679.72|1691.44|1684.07|1685.94|1678.57|289
1733773500000|2024-12-09 19:45:00|1687.04|1679.67|1682.94|1675.57|1687.09|1679.72|1679.79|1672.42|363
1733773800000|2024-12-09 19:50:00|1683.04|1675.67|1673.04|1665.67|1686.19|1678.82|1672.79|1665.42|486
1733774100000|2024-12-09 19:55:00|1673.09|1665.72|1673.34|1665.97|1679.74|1672.37|1672.29|1664.92|349
1733774400000|2024-12-09 20:00:00|1673.44|1666.07|1676.84|1669.47|1676.84|1669.47|1664.99|1657.62|630
1733774700000|2024-12-09 20:05:00|1676.97|1669.6|1665.44|1658.07|1677.84|1670.47|1665.04|1657.67|698
1733775000000|2024-12-09 20:10:00|1665.49|1658.12|1662.44|1655.07|1666.49|1659.12|1662.24|1654.87|584
1733775300000|2024-12-09 20:15:00|1662.59|1655.22|1656.84|1649.47|1666.49|1659.12|1648.59|1641.22|696
1733775600000|2024-12-09 20:20:00|1656.59|1649.22|1644.14|1636.77|1662.89|1655.52|1643.39|1636.02|569
1733775900000|2024-12-09 20:25:00|1643.94|1636.57|1629.1|1621.73|1645.74|1638.37|1626.14|1618.77|725
1733776200000|2024-12-09 20:30:00|1630.09|1622.72|1636.09|1628.72|1644.19|1636.82|1628.99|1621.62|668
1733776500000|2024-12-09 20:35:00|1636.19|1628.82|1611.49|1604.12|1638.44|1631.07|1611.44|1604.07|737
1733776800000|2024-12-09 20:40:00|1611.99|1604.62|1620.24|1612.87|1626.24|1618.87|1611.99|1604.62|693
1733777100000|2024-12-09 20:45:00|1620.29|1612.92|1596.34|1588.97|1622.14|1614.77|1596.19|1588.82|759
1733777400000|2024-12-09 20:50:00|1596.49|1589.12|1605.84|1598.47|1614.59|1607.22|1587.89|1580.52|842
1733777700000|2024-12-09 20:55:00|1605.69|1598.32|1598.39|1591.02|1610.84|1603.47|1598.39|1591.02|830
1733778000000|2024-12-09 21:00:00|1598.24|1590.87|1447.95|1424.95|1600.09|1592.72|1443.7|1423.3|750
1733778300000|2024-12-09 21:05:00|1448.6|1425.6|1482.29|1474.92|1485.64|1478.27|1388.97|1380.24|579
1733778600000|2024-12-09 21:10:00|1510.85|1487.85|1539.99|1532.62|1540.49|1533.12|1510.55|1487.55|469
1733778900000|2024-12-09 21:15:00|1540.34|1532.97|1565.14|1557.77|1566.39|1559.02|1539.94|1532.57|909
1733779200000|2024-12-09 21:20:00|1565.09|1557.72|1573.69|1566.32|1577.79|1570.42|1550.49|1543.12|719
1733779500000|2024-12-09 21:25:00|1573.74|1566.37|1568.99|1561.62|1578.84|1571.47|1565.89|1558.52|939
1733779800000|2024-12-09 21:30:00|1569.34|1561.97|1584.99|1577.62|1585.44|1578.07|1564.74|1557.37|927
1733780100000|2024-12-09 21:35:00|1585.04|1577.67|1587.21|1579.84|1593.04|1585.67|1579.69|1572.32|890
1733780400000|2024-12-09 21:40:00|1587.06|1579.69|1577.34|1569.97|1590.09|1582.72|1576.28|1568.91|663
1733780700000|2024-12-09 21:45:00|1577.84|1570.47|1556.24|1548.87|1577.84|1570.47|1555.29|1547.92|553
1733781000000|2024-12-09 21:50:00|1556.19|1548.82|1574.44|1567.07|1574.44|1567.07|1553.34|1545.97|729
1733781300000|2024-12-09 21:55:00|1574.54|1567.17|1565.37|1558|1584.14|1576.77|1565.24|1557.87|688
1733781600000|2024-12-09 22:00:00|1565.26|1557.89|1549.72|1542.35|1569.19|1561.82|1549.43|1542.06|1091
1733781900000|2024-12-09 22:05:00|1549.71|1542.34|1540.62|1533.25|1549.71|1542.34|1521.08|1513.71|1155
1733782200000|2024-12-09 22:10:00|1540.42|1533.05|1528.05|1520.68|1548.66|1541.29|1526.95|1519.58|1107
1733782500000|2024-12-09 22:15:00|1528.03|1520.66|1511.72|1504.35|1535.09|1527.72|1504.26|1496.89|1116
1733782800000|2024-12-09 22:20:00|1511.78|1504.41|1509.09|1501.72|1516.11|1508.74|1442.93|1435.56|1144
1733783100000|2024-12-09 22:25:00|1509.16|1501.79|1543.68|1536.31|1543.7|1536.33|1508.83|1501.46|1061
1733783400000|2024-12-09 22:30:00|1543.65|1536.28|1558.83|1551.46|1561.76|1554.39|1538.45|1531.08|989
1733783700000|2024-12-09 22:35:00|1559.01|1551.64|1530.15|1522.78|1559.01|1551.64|1529.8|1522.43|1065
1733784000000|2024-12-09 22:40:00|1529.98|1522.61|1530.34|1522.97|1540.37|1533|1524.14|1516.77|845
1733784300000|2024-12-09 22:45:00|1530.05|1522.68|1558.87|1551.5|1558.91|1551.54|1528.42|1521.05|827
1733784600000|2024-12-09 22:50:00|1558.89|1551.52|1563.69|1556.32|1565.2|1557.83|1553.62|1546.25|627
1733784900000|2024-12-09 22:55:00|1563.71|1556.34|1560.7|1553.33|1566.39|1559.02|1558.28|1550.91|650
1733785200000|2024-12-09 23:00:00|1560.64|1553.27|1544.34|1536.97|1561.14|1553.77|1543.88|1536.51|570
1733785500000|2024-12-09 23:05:00|1544.29|1536.92|1566.34|1558.97|1566.39|1559.02|1543.64|1536.27|571
1733785800000|2024-12-09 23:10:00|1566.39|1559.02|1575.69|1568.32|1584.79|1577.42|1565.09|1557.72|591
1733786100000|2024-12-09 23:15:00|1575.59|1568.22|1579.59|1572.22|1583.74|1576.37|1566.84|1559.47|683
1733786400000|2024-12-09 23:20:00|1579.54|1572.17|1589.79|1582.42|1590.99|1583.62|1574.99|1567.62|700
1733786700000|2024-12-09 23:25:00|1589.84|1582.47|1601.64|1594.27|1602.24|1594.87|1586.59|1579.22|745
1733787000000|2024-12-09 23:30:00|1601.54|1594.17|1602.89|1595.52|1614.89|1607.52|1598.39|1591.02|762
1733787300000|2024-12-09 23:35:00|1602.49|1595.12|1598.94|1591.57|1604.59|1597.22|1597.09|1589.72|733
1733787600000|2024-12-09 23:40:00|1599.09|1591.72|1609.84|1602.47|1614.89|1607.52|1597.69|1590.32|646
1733787900000|2024-12-09 23:45:00|1609.54|1602.17|1604.29|1596.92|1616.69|1609.32|1603.64|1596.27|657
1733788200000|2024-12-09 23:50:00|1604.34|1596.97|1615.34|1607.97|1615.79|1608.42|1600.09|1592.72|699
1733788500000|2024-12-09 23:55:00|1615.44|1608.07|1607.44|1600.07|1616.59|1609.22|1607.44|1600.07|674
1733788800000|2024-12-10 00:00:00|1606.04|1598.67|1579.74|1572.37|1606.09|1598.72|1578.54|1571.17|712
1733789100000|2024-12-10 00:05:00|1579.49|1572.12|1583.34|1575.97|1595.24|1587.87|1577.59|1570.22|802
1733789400000|2024-12-10 00:10:00|1583.24|1575.87|1605.04|1597.67|1605.69|1598.32|1573.39|1566.02|803
1733789700000|2024-12-10 00:15:00|1604.99|1597.62|1611.19|1603.82|1618.19|1610.82|1598.34|1590.97|857
1733790000000|2024-12-10 00:20:00|1611.09|1603.72|1634.09|1626.72|1634.09|1626.72|1605.94|1598.57|724
1733790300000|2024-12-10 00:25:00|1634.04|1626.67|1645.54|1638.17|1645.69|1638.32|1633.34|1625.97|747
1733790600000|2024-12-10 00:30:00|1645.64|1638.27|1661.64|1654.27|1661.64|1654.27|1642.84|1635.47|710
1733790900000|2024-12-10 00:35:00|1661.94|1654.57|1664.89|1657.52|1672.04|1664.67|1656.04|1648.67|709
1733791200000|2024-12-10 00:40:00|1664.94|1657.57|1658.49|1651.12|1666.99|1659.62|1654.09|1646.72|834
1733791500000|2024-12-10 00:45:00|1658.54|1651.17|1653.89|1646.52|1660.09|1652.72|1650.79|1643.42|789
1733791800000|2024-12-10 00:50:00|1654.09|1646.72|1659.44|1652.07|1662.94|1655.57|1648.64|1641.27|706
1733792100000|2024-12-10 00:55:00|1659.59|1652.22|1656.94|1649.57|1659.64|1652.27|1646.74|1639.37|613
1733792400000|2024-12-10 01:00:00|1656.79|1649.42|1647.77|1640.4|1659.89|1652.52|1647.63|1640.26|737
1733792700000|2024-12-10 01:05:00|1647.78|1640.41|1638.84|1631.47|1654.84|1647.47|1638.24|1630.87|629
1733793000000|2024-12-10 01:10:00|1638.74|1631.37|1621.69|1614.32|1641.49|1634.12|1621.69|1614.32|580
1733793300000|2024-12-10 01:15:00|1621.14|1613.77|1627.79|1620.42|1637.29|1629.92|1620.54|1613.17|702
1733793600000|2024-12-10 01:20:00|1627.64|1620.27|1627.54|1620.17|1635.79|1628.42|1625.01|1617.64|822
1733793900000|2024-12-10 01:25:00|1628.04|1620.67|1634.59|1627.22|1637.54|1630.17|1622.24|1614.87|717
1733794200000|2024-12-10 01:30:00|1634.34|1626.97|1618.75|1611.38|1638.99|1631.62|1617.89|1610.52|604
1733794500000|2024-12-10 01:35:00|1618.81|1611.44|1617.69|1610.32|1625.04|1617.67|1615.89|1608.52|721
1733794800000|2024-12-10 01:40:00|1617.94|1610.57|1640.74|1633.37|1641.64|1634.27|1617.59|1610.22|645
1733795100000|2024-12-10 01:45:00|1640.79|1633.42|1646.14|1638.77|1649.99|1642.62|1639.29|1631.92|636
1733795400000|2024-12-10 01:50:00|1646.04|1638.67|1654.34|1646.97|1657.84|1650.47|1645.69|1638.32|783
1733795700000|2024-12-10 01:55:00|1654.29|1646.92|1653.19|1645.82|1655.99|1648.62|1646.24|1638.87|529
1733796000000|2024-12-10 02:00:00|1653.24|1645.87|1645.08|1637.71|1657.39|1650.02|1645.08|1637.71|775
1733796300000|2024-12-10 02:05:00|1644.43|1637.06|1626.09|1618.72|1644.79|1637.42|1625.29|1617.92|514
1733796600000|2024-12-10 02:10:00|1625.84|1618.47|1630.78|1623.41|1636.19|1628.82|1625.31|1617.94|779
1733796900000|2024-12-10 02:15:00|1630.93|1623.56|1624.14|1616.77|1639.89|1632.52|1624.14|1616.77|762
1733797200000|2024-12-10 02:20:00|1623.94|1616.57|1613.89|1606.52|1629.84|1622.47|1613.44|1606.07|679
1733797500000|2024-12-10 02:25:00|1613.79|1606.42|1603.19|1595.82|1615.09|1607.72|1603.04|1595.67|509
1733797800000|2024-12-10 02:30:00|1603.22|1595.85|1600.44|1593.07|1610.89|1603.52|1595.69|1588.32|718
1733798100000|2024-12-10 02:35:00|1600.39|1593.02|1605.29|1597.92|1608.99|1601.62|1596.96|1589.59|703
1733798400000|2024-12-10 02:40:00|1605.09|1597.72|1624.74|1617.37|1630.79|1623.42|1605.09|1597.72|527
1733798700000|2024-12-10 02:45:00|1624.94|1617.57|1624.99|1617.62|1638.04|1630.67|1623.84|1616.47|648
1733799000000|2024-12-10 02:50:00|1625.14|1617.77|1605.04|1597.67|1625.59|1618.22|1601.14|1593.77|621
1733799300000|2024-12-10 02:55:00|1605.09|1597.72|1590.59|1583.22|1611.74|1604.37|1590.59|1583.22|730
1733799600000|2024-12-10 03:00:00|1590.64|1583.27|1599.44|1592.07|1607.14|1599.77|1590.34|1582.97|804
1733799900000|2024-12-10 03:05:00|1599.39|1592.02|1580.44|1573.07|1602.04|1594.67|1578.09|1570.72|736
1733800200000|2024-12-10 03:10:00|1580.24|1572.87|1559.64|1552.27|1585.34|1577.97|1559.39|1552.02|711
1733800500000|2024-12-10 03:15:00|1559.59|1552.22|1567.54|1560.17|1586.29|1578.92|1559.54|1552.17|754
1733800800000|2024-12-10 03:20:00|1567.39|1560.02|1544.69|1537.32|1567.39|1560.02|1540.34|1532.97|582
1733801100000|2024-12-10 03:25:00|1544.59|1537.22|1553.19|1545.82|1554.79|1547.42|1529.89|1522.52|668
1733801400000|2024-12-10 03:30:00|1552.04|1544.67|1575.94|1568.57|1575.94|1568.57|1550.41|1543.04|693
1733801700000|2024-12-10 03:35:00|1575.99|1568.62|1568.99|1561.62|1576.99|1569.62|1561.49|1554.12|713
1733802000000|2024-12-10 03:40:00|1569.04|1561.67|1580.99|1573.62|1580.99|1573.62|1559.54|1552.17|573
1733802300000|2024-12-10 03:45:00|1580.74|1573.37|1583.09|1575.72|1595.39|1588.02|1576.49|1569.12|686
1733802600000|2024-12-10 03:50:00|1583.19|1575.82|1581.84|1574.47|1587.29|1579.92|1569.44|1562.07|831
1733802900000|2024-12-10 03:55:00|1581.89|1574.52|1578.19|1570.82|1584.09|1576.72|1565.74|1558.37|786
1733803200000|2024-12-10 04:00:00|1578.54|1571.17|1563.24|1555.87|1578.64|1571.27|1561.69|1554.32|849
1733803500000|2024-12-10 04:05:00|1563.14|1555.77|1553.34|1545.97|1563.99|1556.62|1553.11|1545.74|767
1733803800000|2024-12-10 04:10:00|1553.27|1545.9|1540.29|1532.92|1554.29|1546.92|1536.79|1529.42|508
1733804100000|2024-12-10 04:15:00|1539.94|1532.57|1538.24|1530.87|1540.79|1533.42|1529.34|1521.97|690
1733804400000|2024-12-10 04:20:00|1538.34|1530.97|1540.68|1533.31|1547.74|1540.37|1536.19|1528.82|798
1733804700000|2024-12-10 04:25:00|1540.93|1533.56|1542.74|1535.37|1552.04|1544.67|1540.29|1532.92|538
1733805000000|2024-12-10 04:30:00|1542.84|1535.47|1544.44|1537.07|1557.14|1549.77|1538.57|1531.2|715
1733805300000|2024-12-10 04:35:00|1544.49|1537.12|1549.57|1542.2|1557.94|1550.57|1544.45|1537.08|722
1733805600000|2024-12-10 04:40:00|1549.67|1542.3|1560.79|1553.42|1562.69|1555.32|1548.94|1541.57|683
1733805900000|2024-12-10 04:45:00|1560.64|1553.27|1547.59|1540.22|1560.84|1553.47|1544.09|1536.72|655
1733806200000|2024-12-10 04:50:00|1547.49|1540.12|1546.09|1538.72|1549.14|1541.77|1529.94|1522.57|532
1733806500000|2024-12-10 04:55:00|1545.84|1538.47|1560.64|1553.27|1563.44|1556.07|1543.99|1536.62|444
1733806800000|2024-12-10 05:00:00|1560.69|1553.32|1570.14|1562.77|1570.94|1563.57|1552.04|1544.67|718
1733807100000|2024-12-10 05:05:00|1570.09|1562.72|1563.54|1556.17|1580.74|1573.37|1562.99|1555.62|679
1733807400000|2024-12-10 05:10:00|1563.39|1556.02|1565.99|1558.62|1568.89|1561.52|1557.79|1550.42|710
1733807700000|2024-12-10 05:15:00|1565.79|1558.42|1547.14|1539.77|1566.64|1559.27|1546.59|1539.22|599
1733808000000|2024-12-10 05:20:00|1546.94|1539.57|1546.74|1539.37|1549.89|1542.52|1543.44|1536.07|570
1733808300000|2024-12-10 05:25:00|1546.89|1539.52|1541.64|1534.27|1547.29|1539.92|1539.99|1532.62|516
1733808600000|2024-12-10 05:30:00|1541.34|1533.97|1544.49|1537.12|1546.44|1539.07|1537.86|1530.49|581
1733808900000|2024-12-10 05:35:00|1545.34|1537.97|1542.14|1534.77|1554.69|1547.32|1541.78|1534.41|604
1733809200000|2024-12-10 05:40:00|1542.24|1534.87|1532.1|1524.73|1542.39|1535.02|1531.79|1524.42|577
1733809500000|2024-12-10 05:45:00|1532.15|1524.78|1544.24|1536.87|1546.34|1538.97|1527.19|1519.82|829
1733809800000|2024-12-10 05:50:00|1544.19|1536.82|1549.09|1541.72|1549.64|1542.27|1541.74|1534.37|662
1733810100000|2024-12-10 05:55:00|1548.84|1541.47|1553.89|1546.52|1555.64|1548.27|1543.99|1536.62|697
1733810400000|2024-12-10 06:00:00|1553.79|1546.42|1539.59|1532.22|1556.99|1549.62|1539.05|1531.68|711
1733810700000|2024-12-10 06:05:00|1539.64|1532.27|1575.69|1568.32|1575.69|1568.32|1539.64|1532.27|803
1733811000000|2024-12-10 06:10:00|1576.09|1568.72|1580.59|1573.22|1581.69|1574.32|1573.57|1566.2|809
1733811300000|2024-12-10 06:15:00|1580.44|1573.07|1577.49|1570.12|1588.79|1581.42|1576.84|1569.47|818
1733811600000|2024-12-10 06:20:00|1577.64|1570.27|1573.99|1566.62|1581.09|1573.72|1567.99|1560.62|740
1733811900000|2024-12-10 06:25:00|1573.94|1566.57|1581.84|1574.47|1583.99|1576.62|1571.24|1563.87|690
1733812200000|2024-12-10 06:30:00|1582.29|1574.92|1594.24|1586.87|1594.44|1587.07|1581.34|1573.97|661
1733812500000|2024-12-10 06:35:00|1594.19|1586.82|1587.34|1579.97|1600.64|1593.27|1586.54|1579.17|593
1733812800000|2024-12-10 06:40:00|1587.29|1579.92|1586.89|1579.52|1593.44|1586.07|1582.29|1574.92|589
1733813100000|2024-12-10 06:45:00|1586.99|1579.62|1570.19|1562.82|1587.59|1580.22|1569.84|1562.47|685
1733813400000|2024-12-10 06:50:00|1570.24|1562.87|1570.49|1563.12|1576.49|1569.12|1568.89|1561.52|587
1733813700000|2024-12-10 06:55:00|1570.24|1562.87|1571.64|1564.27|1577.44|1570.07|1568.14|1560.77|443
1733814000000|2024-12-10 07:00:00|1571.54|1564.17|1567.19|1559.82|1573.59|1566.22|1564.49|1557.12|598
1733814300000|2024-12-10 07:05:00|1567.39|1560.02|1562.79|1555.42|1571.39|1564.02|1561.67|1554.3|498
1733814600000|2024-12-10 07:10:00|1562.89|1555.52|1555.29|1547.92|1564.84|1557.47|1555.29|1547.92|404
1733814900000|2024-12-10 07:15:00|1555.11|1547.74|1559.04|1551.67|1559.59|1552.22|1554.19|1546.82|422
1733815200000|2024-12-10 07:20:00|1559.09|1551.72|1566.34|1558.97|1569.64|1562.27|1558.49|1551.12|346
1733815500000|2024-12-10 07:25:00|1566.39|1559.02|1563.44|1556.07|1567.84|1560.47|1560.84|1553.47|368
1733815800000|2024-12-10 07:30:00|1563.49|1556.12|1561.49|1554.12|1564.15|1556.78|1556.44|1549.07|619
1733816100000|2024-12-10 07:35:00|1561.41|1554.04|1547.04|1539.67|1561.41|1554.04|1545.99|1538.62|497
1733816400000|2024-12-10 07:40:00|1547.14|1539.77|1558.64|1551.27|1558.94|1551.57|1547.14|1539.77|498
1733816700000|2024-12-10 07:45:00|1558.34|1550.97|1562.99|1555.62|1565.89|1558.52|1558.34|1550.97|572
1733817000000|2024-12-10 07:50:00|1563.04|1555.67|1562.09|1554.72|1568.34|1560.97|1559.99|1552.62|589
1733817300000|2024-12-10 07:55:00|1562.44|1555.07|1572.19|1564.82|1572.64|1565.27|1561.74|1554.37|452
1733817600000|2024-12-10 08:00:00|1572.84|1565.47|1572.84|1565.47|1578.04|1570.67|1567.89|1560.52|652
1733817900000|2024-12-10 08:05:00|1573.34|1565.97|1561.79|1554.42|1578.19|1570.82|1560.79|1553.42|701
1733818200000|2024-12-10 08:10:00|1561.84|1554.47|1550.29|1542.92|1562.04|1554.67|1549.99|1542.62|629
1733818500000|2024-12-10 08:15:00|1550.34|1542.97|1548.74|1541.37|1561.14|1553.77|1548.24|1540.87|671
1733818800000|2024-12-10 08:20:00|1548.79|1541.42|1556.69|1549.32|1558.49|1551.12|1546.04|1538.67|767
1733819100000|2024-12-10 08:25:00|1556.84|1549.47|1566.49|1559.12|1573.19|1565.82|1556.84|1549.47|560
1733819400000|2024-12-10 08:30:00|1566.54|1559.17|1560.89|1553.52|1571.19|1563.82|1559.04|1551.67|658
1733819700000|2024-12-10 08:35:00|1560.74|1553.37|1558.19|1550.82|1563.84|1556.47|1552.33|1544.96|742
1733820000000|2024-12-10 08:40:00|1558.04|1550.67|1552.14|1544.77|1558.59|1551.22|1549.24|1541.87|668
1733820300000|2024-12-10 08:45:00|1552.24|1544.87|1569.79|1562.42|1572.84|1565.47|1552.22|1544.85|775
1733820600000|2024-12-10 08:50:00|1570.14|1562.77|1573.79|1566.42|1575.09|1567.72|1564.34|1556.97|676
1733820900000|2024-12-10 08:55:00|1573.84|1566.47|1572.14|1564.77|1576.69|1569.32|1569.74|1562.37|569
1733821200000|2024-12-10 09:00:00|1572.19|1564.82|1574.39|1567.02|1581.54|1574.17|1570.64|1563.27|737
1733821500000|2024-12-10 09:05:00|1574.29|1566.92|1589.19|1581.82|1591.09|1583.72|1572.79|1565.42|865
1733821800000|2024-12-10 09:10:00|1589.09|1581.72|1608.11|1600.74|1608.11|1600.74|1589.09|1581.72|729
1733822100000|2024-12-10 09:15:00|1607.79|1600.42|1601|1593.63|1607.79|1600.42|1595.94|1588.57|605
1733822400000|2024-12-10 09:20:00|1600.94|1593.57|1595.24|1587.87|1611.94|1604.57|1595.24|1587.87|556
1733822700000|2024-12-10 09:25:00|1595.39|1588.02|1591|1583.63|1599.29|1591.92|1591|1583.63|479
1733823000000|2024-12-10 09:30:00|1590.94|1583.57|1582.39|1575.02|1592.64|1585.27|1582.1|1574.73|603
1733823300000|2024-12-10 09:35:00|1582.35|1574.98|1580.25|1572.88|1591.94|1584.57|1579.29|1571.92|694
1733823600000|2024-12-10 09:40:00|1580.29|1572.92|1573.32|1565.95|1583.39|1576.02|1573.22|1565.85|678
1733823900000|2024-12-10 09:45:00|1572.99|1565.62|1577.19|1569.82|1578.14|1570.77|1571.29|1563.92|649
1733824200000|2024-12-10 09:50:00|1576.99|1569.62|1577.59|1570.22|1582.04|1574.67|1576.49|1569.12|607
1733824500000|2024-12-10 09:55:00|1577.49|1570.12|1588.89|1581.52|1588.94|1581.57|1577.16|1569.79|523
1733824800000|2024-12-10 10:00:00|1588.64|1581.27|1613.53|1606.16|1616.19|1608.82|1587.79|1580.42|683
1733825100000|2024-12-10 10:05:00|1613.49|1606.12|1612.19|1604.82|1619.54|1612.17|1607.73|1600.36|737
1733825400000|2024-12-10 10:10:00|1612.24|1604.87|1619.34|1611.97|1619.54|1612.17|1607.89|1600.52|701
1733825700000|2024-12-10 10:15:00|1619.39|1612.02|1612.19|1604.82|1628.54|1621.17|1610.14|1602.77|833
1733826000000|2024-12-10 10:20:00|1612.34|1604.97|1606.19|1598.82|1614.39|1607.02|1602.04|1594.67|699
1733826300000|2024-12-10 10:25:00|1606.14|1598.77|1601.89|1594.52|1609.04|1601.67|1601.42|1594.05|473
1733826600000|2024-12-10 10:30:00|1602.04|1594.67|1612.69|1605.32|1612.79|1605.42|1601.58|1594.21|608
1733826900000|2024-12-10 10:35:00|1612.74|1605.37|1621.24|1613.87|1621.64|1614.27|1609.42|1602.05|617
1733827200000|2024-12-10 10:40:00|1621.14|1613.77|1623.14|1615.77|1623.54|1616.17|1613.83|1606.46|592
1733827500000|2024-12-10 10:45:00|1623.24|1615.87|1631.49|1624.12|1631.49|1624.12|1621.04|1613.67|580
1733827800000|2024-12-10 10:50:00|1631.39|1624.02|1625.24|1617.87|1635.04|1627.67|1621.49|1614.12|649
1733828100000|2024-12-10 10:55:00|1625.49|1618.12|1628.49|1621.12|1631.64|1624.27|1622.09|1614.72|527
1733828400000|2024-12-10 11:00:00|1628.44|1621.07|1612.99|1605.62|1628.79|1621.42|1612.13|1604.76|602
1733828700000|2024-12-10 11:05:00|1613.04|1605.67|1616.95|1609.58|1621.19|1613.82|1610.39|1603.02|528
1733829000000|2024-12-10 11:10:00|1616.65|1609.28|1610.29|1602.92|1616.74|1609.37|1608.89|1601.52|547
1733829300000|2024-12-10 11:15:00|1610.24|1602.87|1606.99|1599.62|1610.24|1602.87|1601.39|1594.02|582
1733829600000|2024-12-10 11:20:00|1606.94|1599.57|1615.94|1608.57|1617.59|1610.22|1606.89|1599.52|584
1733829900000|2024-12-10 11:25:00|1615.59|1608.22|1615.38|1608.01|1623.09|1615.72|1614.27|1606.9|475
1733830200000|2024-12-10 11:30:00|1615.48|1608.11|1611.59|1604.22|1618.59|1611.22|1605.89|1598.52|629
1733830500000|2024-12-10 11:35:00|1611.54|1604.17|1602.04|1594.67|1617.64|1610.27|1601.84|1594.47|666
1733830800000|2024-12-10 11:40:00|1601.94|1594.57|1602.03|1594.66|1606.09|1598.72|1594.69|1587.32|676
1733831100000|2024-12-10 11:45:00|1602.14|1594.77|1611.44|1604.07|1611.49|1604.12|1599.51|1592.14|717
1733831400000|2024-12-10 11:50:00|1611.54|1604.17|1616.64|1609.27|1620.74|1613.37|1608.64|1601.27|658
1733831700000|2024-12-10 11:55:00|1616.74|1609.37|1615.11|1607.74|1620.09|1612.72|1614.24|1606.87|665
1733832000000|2024-12-10 12:00:00|1615.01|1607.64|1605.24|1597.87|1618.54|1611.17|1604.64|1597.27|671
1733832300000|2024-12-10 12:05:00|1605.14|1597.77|1598.24|1590.87|1612.94|1605.57|1598.24|1590.87|602
1733832600000|2024-12-10 12:10:00|1598.09|1590.72|1586.99|1579.62|1598.84|1591.47|1585.91|1578.54|569
1733832900000|2024-12-10 12:15:00|1587.04|1579.67|1595.34|1587.97|1599.29|1591.92|1579.79|1572.42|700
1733833200000|2024-12-10 12:20:00|1595.49|1588.12|1581.89|1574.52|1595.49|1588.12|1581.79|1574.42|749
1733833500000|2024-12-10 12:25:00|1581.94|1574.57|1573.99|1566.62|1586.29|1578.92|1572.19|1564.82|772
1733833800000|2024-12-10 12:30:00|1574.04|1566.67|1555.94|1548.57|1584.79|1577.42|1555.49|1548.12|861
1733834100000|2024-12-10 12:35:00|1555.89|1548.52|1560.24|1552.87|1565.29|1557.92|1552.39|1545.02|874
1733834400000|2024-12-10 12:40:00|1560.29|1552.92|1551.34|1543.97|1566.84|1559.47|1549.19|1541.82|934
1733834700000|2024-12-10 12:45:00|1551.29|1543.92|1552.79|1545.42|1555.14|1547.77|1544.14|1536.77|859
1733835000000|2024-12-10 12:50:00|1552.89|1545.52|1548.84|1541.47|1553.19|1545.82|1538.39|1531.02|811
1733835300000|2024-12-10 12:55:00|1548.74|1541.37|1538.69|1531.32|1549.44|1542.07|1531.04|1523.67|831
1733835600000|2024-12-10 13:00:00|1538.79|1531.42|1555.4|1548.03|1560.39|1553.02|1537.19|1529.82|842
1733835900000|2024-12-10 13:05:00|1555.35|1547.98|1557.89|1550.52|1557.89|1550.52|1541.69|1534.32|830
1733836200000|2024-12-10 13:10:00|1558.44|1551.07|1562.49|1555.12|1572.54|1565.17|1554.09|1546.72|702
1733836500000|2024-12-10 13:15:00|1562.29|1554.92|1567.14|1559.77|1568.74|1561.37|1554.69|1547.32|792
1733836800000|2024-12-10 13:20:00|1567.09|1559.72|1562.89|1555.52|1567.59|1560.22|1555.79|1548.42|836
1733837100000|2024-12-10 13:25:00|1562.44|1555.07|1547.69|1540.32|1562.44|1555.07|1546.94|1539.57|788
1733837400000|2024-12-10 13:30:00|1547.99|1540.62|1563.64|1556.27|1565.49|1558.12|1547.84|1540.47|857
1733837700000|2024-12-10 13:35:00|1563.54|1556.17|1580.24|1572.87|1581.04|1573.67|1562.84|1555.47|704
1733838000000|2024-12-10 13:40:00|1580.49|1573.12|1587.29|1579.92|1589.39|1582.02|1573.33|1565.96|715
1733838300000|2024-12-10 13:45:00|1587.44|1580.07|1588.89|1581.52|1592.9|1585.53|1583.34|1575.97|808
1733838600000|2024-12-10 13:50:00|1588.94|1581.57|1583.24|1575.87|1588.94|1581.57|1575.99|1568.62|702
1733838900000|2024-12-10 13:55:00|1583.14|1575.77|1573.94|1566.57|1583.14|1575.77|1573.94|1566.57|680
1733839200000|2024-12-10 14:00:00|1574.04|1566.67|1599.44|1592.07|1599.49|1592.12|1573.94|1566.57|805
1733839500000|2024-12-10 14:05:00|1599.34|1591.97|1592.44|1585.07|1610.29|1602.92|1591.99|1584.62|734
1733839800000|2024-12-10 14:10:00|1592.59|1585.22|1580.59|1573.22|1596.09|1588.72|1575.19|1567.82|724
1733840100000|2024-12-10 14:15:00|1580.34|1572.97|1574.79|1567.42|1581.84|1574.47|1573.44|1566.07|796
1733840400000|2024-12-10 14:20:00|1574.64|1567.27|1571.39|1564.02|1575.84|1568.47|1568.14|1560.77|761
1733840700000|2024-12-10 14:25:00|1571.34|1563.97|1571.94|1564.57|1573.64|1566.27|1565.34|1557.97|702
1733841000000|2024-12-10 14:30:00|1572.04|1564.67|1559.09|1551.72|1580.29|1572.92|1558.94|1551.57|852
1733841300000|2024-12-10 14:35:00|1559.04|1551.67|1546.24|1538.87|1559.84|1552.47|1542.59|1535.22|842
1733841600000|2024-12-10 14:40:00|1546.09|1538.72|1569.59|1562.22|1570.02|1562.65|1545.04|1537.67|850
1733841900000|2024-12-10 14:45:00|1569.64|1562.27|1576.69|1569.32|1581.89|1574.52|1560.99|1553.62|803
1733842200000|2024-12-10 14:50:00|1576.59|1569.22|1559.44|1552.07|1579.29|1571.92|1555.84|1548.47|815
1733842500000|2024-12-10 14:55:00|1559.49|1552.12|1555.84|1548.47|1560.59|1553.22|1547.19|1539.82|846
1733842800000|2024-12-10 15:00:00|1556.24|1548.87|1554.99|1547.62|1562.59|1555.22|1550.84|1543.47|866
1733843100000|2024-12-10 15:05:00|1555.24|1547.87|1561.99|1554.62|1570.04|1562.67|1553.24|1545.87|817
1733843400000|2024-12-10 15:10:00|1562.09|1554.72|1545.44|1538.07|1568.79|1561.42|1545.44|1538.07|796
1733843700000|2024-12-10 15:15:00|1545.49|1538.12|1531.64|1524.27|1548.84|1541.47|1531.64|1524.27|680
1733844000000|2024-12-10 15:20:00|1531.49|1524.12|1516.09|1508.72|1532.64|1525.27|1515.79|1508.42|727
1733844300000|2024-12-10 15:25:00|1516.14|1508.77|1504.74|1497.37|1518.99|1511.62|1504.59|1497.22|683
1733844600000|2024-12-10 15:30:00|1504.59|1497.22|1515.84|1508.47|1522.39|1515.02|1496.99|1489.62|822
1733844900000|2024-12-10 15:35:00|1515.94|1508.57|1497.04|1489.67|1520.34|1512.97|1494.54|1485.9|870
1733845200000|2024-12-10 15:40:00|1496.99|1489.62|1499.14|1491.77|1503.04|1495.67|1482.94|1475.57|739
1733845500000|2024-12-10 15:45:00|1499.19|1491.82|1492.74|1485.37|1510.89|1503.52|1489.19|1481.82|702
1733845800000|2024-12-10 15:50:00|1492.69|1485.32|1481.49|1474.12|1493.49|1486.12|1479.04|1471.67|731
1733846100000|2024-12-10 15:55:00|1481.89|1474.52|1472.59|1465.22|1491.04|1483.67|1470.29|1462.92|617
1733846400000|2024-12-10 16:00:00|1473.14|1465.77|1483.89|1476.52|1493.54|1486.17|1465.34|1457.97|723
1733846700000|2024-12-10 16:05:00|1483.74|1476.37|1464.79|1457.42|1484.19|1476.82|1461.84|1454.47|778
1733847000000|2024-12-10 16:10:00|1464.84|1457.47|1476.24|1468.87|1486.64|1479.27|1458.99|1451.62|850
1733847300000|2024-12-10 16:15:00|1476.19|1468.82|1478.29|1470.92|1480.14|1472.77|1469.34|1461.97|825
1733847600000|2024-12-10 16:20:00|1478.19|1470.82|1479.49|1472.12|1486.49|1479.12|1470.54|1463.17|827
1733847900000|2024-12-10 16:25:00|1479.54|1472.17|1468.1|1460.73|1483.19|1475.82|1467.94|1460.57|779
1733848200000|2024-12-10 16:30:00|1467.92|1460.55|1459.04|1451.67|1469.29|1461.92|1456.79|1449.42|840
1733848500000|2024-12-10 16:35:00|1459.14|1451.77|1447.99|1440.62|1459.94|1452.57|1446.79|1439.42|763
1733848800000|2024-12-10 16:40:00|1448.04|1440.67|1445.24|1437.87|1448.74|1441.37|1442.24|1434.87|730
1733849100000|2024-12-10 16:45:00|1445.19|1437.82|1472.54|1465.17|1473.74|1466.37|1443.69|1436.32|910
1733849400000|2024-12-10 16:50:00|1472.64|1465.27|1501.34|1493.97|1505.69|1498.32|1472.29|1464.92|761
1733849700000|2024-12-10 16:55:00|1501.39|1494.02|1506.14|1498.77|1510.99|1503.62|1501.39|1494.02|656
1733850000000|2024-12-10 17:00:00|1506.04|1498.67|1484.04|1476.67|1506.24|1498.87|1471.39|1464.02|728
1733850300000|2024-12-10 17:05:00|1484.14|1476.77|1473.49|1466.12|1484.34|1476.97|1465.54|1458.17|741
1733850600000|2024-12-10 17:10:00|1473.54|1466.17|1476.44|1469.07|1484.74|1477.37|1471.14|1463.77|749
1733850900000|2024-12-10 17:15:00|1476.49|1469.12|1464.44|1457.07|1476.59|1469.22|1457.89|1450.52|703
1733851200000|2024-12-10 17:20:00|1464.74|1457.37|1453.49|1446.12|1466.69|1459.32|1452.49|1445.12|804
1733851500000|2024-12-10 17:25:00|1453.54|1446.17|1445.89|1438.52|1456.94|1449.57|1443.64|1436.27|675
1733851800000|2024-12-10 17:30:00|1445.94|1438.57|1446.69|1439.32|1451.64|1444.27|1440.49|1433.12|656
1733852100000|2024-12-10 17:35:00|1446.74|1439.37|1439.84|1432.47|1449.29|1441.92|1434.84|1427.47|619
1733852400000|2024-12-10 17:40:00|1440.04|1432.67|1430.14|1422.77|1440.54|1433.17|1425.39|1418.02|606
1733852700000|2024-12-10 17:45:00|1430.29|1422.92|1443.79|1436.42|1453.94|1446.57|1429.14|1421.77|782
1733853000000|2024-12-10 17:50:00|1443.89|1436.52|1429.89|1422.52|1444.44|1437.07|1426.24|1418.87|780
1733853300000|2024-12-10 17:55:00|1429.99|1422.62|1411.24|1403.87|1430.14|1422.77|1410.89|1403.52|722
1733853600000|2024-12-10 18:00:00|1411.34|1403.97|1423.14|1415.77|1425.4|1418.03|1409.44|1402.07|686
1733853900000|2024-12-10 18:05:00|1422.74|1415.37|1410.34|1402.97|1427.24|1419.87|1408.09|1400.72|761
1733854200000|2024-12-10 18:10:00|1410.54|1403.17|1425.14|1417.77|1426.24|1418.87|1407.79|1400.42|856
1733854500000|2024-12-10 18:15:00|1425.34|1417.97|1447.29|1439.92|1447.94|1440.57|1425.29|1417.92|625
1733855100000|2024-12-10 18:25:00|1442.39|1435.02|1434.39|1427.02|1442.69|1435.32|1433.94|1426.57|459
1733855400000|2024-12-10 18:30:00|1434.19|1426.82|1447.44|1440.07|1452.44|1445.07|1433.19|1425.82|650
1733855700000|2024-12-10 18:35:00|1447.19|1439.82|1458.19|1450.82|1459.49|1452.12|1443.84|1436.47|691
1733856000000|2024-12-10 18:40:00|1458.14|1450.77|1459.84|1452.47|1465.34|1457.97|1450.94|1443.57|792
1733856300000|2024-12-10 18:45:00|1459.69|1452.32|1458.29|1450.92|1460.64|1453.27|1453.34|1445.97|765
1733856600000|2024-12-10 18:50:00|1458.24|1450.87|1450.19|1442.82|1458.64|1451.27|1443.74|1436.37|671
1733856900000|2024-12-10 18:55:00|1449.99|1442.62|1445.49|1438.12|1449.99|1442.62|1443.29|1435.92|588
1733857200000|2024-12-10 19:00:00|1445.69|1438.32|1453.09|1445.72|1460.04|1452.67|1443.19|1435.82|801
1733857500000|2024-12-10 19:05:00|1453.19|1445.82|1464.49|1457.12|1465.74|1458.37|1453.19|1445.82|722
1733857800000|2024-12-10 19:10:00|1464.39|1457.02|1466.94|1459.57|1470.04|1462.67|1461.09|1453.72|738
1733858100000|2024-12-10 19:15:00|1466.84|1459.47|1476.79|1469.42|1478.04|1470.67|1460.04|1452.67|770
1733858400000|2024-12-10 19:20:00|1476.49|1469.12|1481.29|1473.92|1492.69|1485.32|1475.49|1468.12|674
1733858700000|2024-12-10 19:25:00|1481.24|1473.87|1489.94|1482.57|1491.29|1483.92|1480.69|1473.32|678
1733859000000|2024-12-10 19:30:00|1490.04|1482.67|1489.99|1482.62|1492.84|1485.47|1480.94|1473.57|758
1733859300000|2024-12-10 19:35:00|1490.04|1482.67|1494.39|1487.02|1495.14|1487.77|1483.54|1476.17|673
1733859600000|2024-12-10 19:40:00|1494.49|1487.12|1494.14|1486.77|1499.04|1491.67|1489.64|1482.27|616
1733859900000|2024-12-10 19:45:00|1494.84|1487.47|1483.24|1475.87|1494.84|1487.47|1478.39|1471.02|729
1733860200000|2024-12-10 19:50:00|1483.19|1475.82|1491.94|1484.57|1491.94|1484.57|1479.59|1472.22|647
1733860500000|2024-12-10 19:55:00|1491.89|1484.52|1492.24|1484.87|1496.84|1489.47|1489.34|1481.97|748
1733860800000|2024-12-10 20:00:00|1491.84|1484.47|1482.74|1475.37|1491.84|1484.47|1482.05|1474.68|678
1733861100000|2024-12-10 20:05:00|1482.54|1475.17|1494.99|1487.62|1496.34|1488.97|1480.14|1472.77|702
1733861400000|2024-12-10 20:10:00|1494.89|1487.52|1479.64|1472.27|1495.69|1488.32|1475.59|1468.22|606
1733861700000|2024-12-10 20:15:00|1479.54|1472.17|1484.54|1477.17|1485.59|1478.22|1478.94|1471.57|648
1733862000000|2024-12-10 20:20:00|1484.44|1477.07|1489.04|1481.67|1490.24|1482.87|1480.88|1473.51|595
1733862300000|2024-12-10 20:25:00|1488.69|1481.32|1490.99|1483.62|1493.34|1485.97|1483.84|1476.47|547
1733862600000|2024-12-10 20:30:00|1491.34|1483.97|1490.09|1482.72|1494.69|1487.32|1481.34|1473.97|624
1733862900000|2024-12-10 20:35:00|1489.84|1482.47|1486.49|1479.12|1493.54|1486.17|1483.54|1476.17|608
1733863200000|2024-12-10 20:40:00|1486.39|1479.02|1487.69|1480.32|1490.24|1482.87|1485.04|1477.67|562
1733863500000|2024-12-10 20:45:00|1487.39|1480.02|1492.89|1485.52|1493.89|1486.52|1480.34|1472.97|603
1733863800000|2024-12-10 20:50:00|1492.94|1485.57|1492.88|1485.51|1500.19|1492.82|1490.55|1483.18|677
1733864100000|2024-12-10 20:55:00|1493.29|1485.92|1500.69|1493.32|1505.34|1497.97|1488.59|1481.22|608
1733864400000|2024-12-10 21:00:00|1500.29|1492.92|1512.29|1504.92|1512.64|1505.27|1499.49|1492.12|789
1733864700000|2024-12-10 21:05:00|1512.14|1504.77|1520.54|1513.17|1522.34|1514.97|1509.99|1502.62|711
1733865000000|2024-12-10 21:10:00|1520.44|1513.07|1518.89|1511.52|1523.29|1515.92|1516.53|1509.16|745
1733865300000|2024-12-10 21:15:00|1518.94|1511.57|1506.89|1499.52|1522.79|1515.42|1506.63|1499.26|642
1733865600000|2024-12-10 21:20:00|1506.84|1499.47|1503.34|1495.97|1510.79|1503.42|1498.44|1491.07|584
1733865900000|2024-12-10 21:25:00|1503.19|1495.82|1510.64|1503.27|1514.34|1506.97|1501.09|1493.72|680
1733866200000|2024-12-10 21:30:00|1510.69|1503.32|1512.25|1504.88|1526.34|1518.97|1510.44|1503.07|635
1733866500000|2024-12-10 21:35:00|1512.24|1504.87|1521.24|1513.87|1523.39|1516.02|1511.5|1504.13|620
1733866800000|2024-12-10 21:40:00|1521.29|1513.92|1513.09|1505.72|1521.69|1514.32|1508.91|1501.54|586
1733867100000|2024-12-10 21:45:00|1512.99|1505.62|1515.19|1507.82|1516.54|1509.17|1510.39|1503.02|696
1733867400000|2024-12-10 21:50:00|1515.34|1507.97|1513.29|1505.92|1517.34|1509.97|1505.26|1497.89|655
1733867700000|2024-12-10 21:55:00|1513.14|1505.77|1509.54|1502.17|1514.94|1507.57|1504.62|1497.25|579
1733868000000|2024-12-10 22:00:00|1509.59|1502.22|1516.11|1508.74|1516.39|1509.02|1508.13|1500.76|895
1733868300000|2024-12-10 22:05:00|1515.99|1508.62|1523.14|1515.77|1523.45|1516.08|1513.71|1506.34|803
1733868600000|2024-12-10 22:10:00|1523.11|1515.74|1521.05|1513.68|1524.43|1517.06|1516.6|1509.23|670
1733868900000|2024-12-10 22:15:00|1520.9|1513.53|1517.81|1510.44|1521.46|1514.09|1513.82|1506.45|821
1733869200000|2024-12-10 22:20:00|1517.58|1510.21|1525.66|1518.29|1525.8|1518.43|1516.16|1508.79|614
1733869500000|2024-12-10 22:25:00|1525.53|1518.16|1534.95|1527.58|1534.95|1527.58|1525.53|1518.16|672
1733869800000|2024-12-10 22:30:00|1534.93|1527.56|1536.3|1528.93|1539.52|1532.15|1533.46|1526.09|747
1733870100000|2024-12-10 22:35:00|1536.33|1528.96|1526.08|1518.71|1537.41|1530.04|1525.26|1517.89|554
1733870400000|2024-12-10 22:40:00|1525.87|1518.5|1518.56|1511.19|1525.94|1518.57|1518.56|1511.19|362
1733870700000|2024-12-10 22:45:00|1518.78|1511.41|1523.7|1516.33|1524.38|1517.01|1518.33|1510.96|382
1733871000000|2024-12-10 22:50:00|1523.54|1516.17|1526.85|1519.48|1527.45|1520.08|1523.53|1516.16|308
1733871300000|2024-12-10 22:55:00|1526.87|1519.5|1523.39|1516.02|1527.4|1520.03|1516.95|1509.58|419
1733871600000|2024-12-10 23:00:00|1523.84|1516.47|1535.99|1528.62|1539.44|1532.07|1523.64|1516.27|405
1733871900000|2024-12-10 23:05:00|1535.94|1528.57|1530.44|1523.07|1536.74|1529.37|1530.44|1523.07|265
1733872200000|2024-12-10 23:10:00|1530.39|1523.02|1527.54|1520.17|1533.34|1525.97|1524.19|1516.82|518
1733872500000|2024-12-10 23:15:00|1527.39|1520.02|1537.44|1530.07|1537.44|1530.07|1527.39|1520.02|456
1733872800000|2024-12-10 23:20:00|1537.59|1530.22|1529.94|1522.57|1538.99|1531.62|1529.89|1522.52|359
1733873100000|2024-12-10 23:25:00|1529.99|1522.62|1533.44|1526.07|1533.94|1526.57|1529.29|1521.92|319
1733873400000|2024-12-10 23:30:00|1533.26|1525.89|1538.89|1531.52|1540.74|1533.37|1531.29|1523.92|553
1733873700000|2024-12-10 23:35:00|1539.19|1531.82|1530.54|1523.17|1542.39|1535.02|1529.69|1522.32|509
1733874000000|2024-12-10 23:40:00|1529.54|1522.17|1527.99|1520.62|1534.64|1527.27|1525.99|1518.62|550
1733874300000|2024-12-10 23:45:00|1528.39|1521.02|1525.34|1517.97|1531.04|1523.67|1520.99|1513.62|525
1733874600000|2024-12-10 23:50:00|1525.49|1518.12|1524.84|1517.47|1526.94|1519.57|1522.39|1515.02|486
1733874900000|2024-12-10 23:55:00|1524.79|1517.42|1529.14|1521.77|1532.04|1524.67|1524.09|1516.72|323
1733875200000|2024-12-11 00:00:00|1529.19|1521.82|1527.04|1519.67|1532.29|1524.92|1521.64|1514.27|597
1733875500000|2024-12-11 00:05:00|1526.94|1519.57|1533.79|1526.42|1533.84|1526.47|1523.04|1515.67|609
1733875800000|2024-12-11 00:10:00|1533.84|1526.47|1532.74|1525.37|1538.89|1531.52|1530.49|1523.12|417
1733876100000|2024-12-11 00:15:00|1532.44|1525.07|1523.49|1516.12|1534.64|1527.27|1521.04|1513.67|781
1733876400000|2024-12-11 00:20:00|1523.59|1516.22|1521.94|1514.57|1534.64|1527.27|1520.04|1512.67|750
1733876700000|2024-12-11 00:25:00|1521.79|1514.42|1521.89|1514.52|1524.54|1517.17|1518.74|1511.37|486
1733877000000|2024-12-11 00:30:00|1520.99|1513.62|1514.09|1506.72|1526.49|1519.12|1513.64|1506.27|470
1733877300000|2024-12-11 00:35:00|1513.99|1506.62|1510.14|1502.77|1518.79|1511.42|1509.14|1501.77|488
1733877600000|2024-12-11 00:40:00|1510.19|1502.82|1502.69|1495.32|1512.54|1505.17|1502.49|1495.12|379
1733877900000|2024-12-11 00:45:00|1502.74|1495.37|1508.09|1500.72|1515.69|1508.32|1497.42|1490.05|612
1733878200000|2024-12-11 00:50:00|1506.79|1499.42|1522.34|1514.97|1526.79|1519.42|1506.54|1499.17|492
1733878500000|2024-12-11 00:55:00|1522.64|1515.27|1524.39|1517.02|1530.19|1522.82|1522.64|1515.27|311
1733878800000|2024-12-11 01:00:00|1524.14|1516.77|1507.49|1500.12|1524.49|1517.12|1504.22|1496.85|583
1733879100000|2024-12-11 01:05:00|1507.89|1500.52|1507.24|1499.87|1518.99|1511.62|1504.6|1497.23|583
1733879400000|2024-12-11 01:10:00|1507.04|1499.67|1501.39|1494.02|1507.24|1499.87|1499.04|1491.67|484
1733879700000|2024-12-11 01:15:00|1501.67|1494.3|1514.44|1507.07|1520.64|1513.27|1498.39|1491.02|634
1733880000000|2024-12-11 01:20:00|1514.84|1507.47|1491.94|1484.57|1515.04|1507.67|1491.94|1484.57|530
1733880300000|2024-12-11 01:25:00|1492.04|1484.67|1485.34|1477.97|1495.94|1488.57|1485.15|1477.78|333
1733880600000|2024-12-11 01:30:00|1483.09|1475.72|1497.19|1489.82|1500.74|1493.37|1483.09|1475.72|615
1733880900000|2024-12-11 01:35:00|1497.24|1489.87|1514.84|1507.47|1514.84|1507.47|1497.24|1489.87|519
1733881200000|2024-12-11 01:40:00|1515.29|1507.92|1498.59|1491.22|1515.74|1508.37|1496.04|1488.67|770
1733881500000|2024-12-11 01:45:00|1498.34|1490.97|1506.74|1499.37|1511.84|1504.47|1498.34|1490.97|664
1733881800000|2024-12-11 01:50:00|1506.79|1499.42|1486.74|1479.37|1507.04|1499.67|1486.74|1479.37|677
1733882100000|2024-12-11 01:55:00|1486.69|1479.32|1484.14|1476.77|1492.44|1485.07|1484.14|1476.77|647
1733882400000|2024-12-11 02:00:00|1483.04|1475.67|1479.89|1472.52|1484.29|1476.92|1475.69|1468.32|606
1733882700000|2024-12-11 02:05:00|1479.84|1472.47|1498.99|1491.62|1501.24|1493.87|1479.84|1472.47|583
1733883000000|2024-12-11 02:10:00|1498.84|1491.47|1487.74|1480.37|1498.94|1491.57|1485.09|1477.72|547
1733883300000|2024-12-11 02:15:00|1487.89|1480.52|1504.89|1497.52|1504.89|1497.52|1487.4|1480.03|661
1733883600000|2024-12-11 02:20:00|1505.14|1497.77|1510.59|1503.22|1511.54|1504.17|1502.24|1494.87|589
1733883900000|2024-12-11 02:25:00|1510.34|1502.97|1523.84|1516.47|1524.64|1517.27|1509.14|1501.77|558
1733884200000|2024-12-11 02:30:00|1524.04|1516.67|1544.39|1537.02|1547.19|1539.82|1520.34|1512.97|575
1733884500000|2024-12-11 02:35:00|1544.44|1537.07|1553.69|1546.32|1555.09|1547.72|1540.79|1533.42|643
1733884800000|2024-12-11 02:40:00|1553.84|1546.47|1561.44|1554.07|1563.29|1555.92|1551.49|1544.12|772
1733885100000|2024-12-11 02:45:00|1561.09|1553.72|1551.59|1544.22|1561.09|1553.72|1549.33|1541.96|644
1733885400000|2024-12-11 02:50:00|1551.49|1544.12|1557.64|1550.27|1558.19|1550.82|1544.19|1536.82|606
1733885700000|2024-12-11 02:55:00|1557.49|1550.12|1555.94|1548.57|1558.34|1550.97|1550.49|1543.12|570
1733886000000|2024-12-11 03:00:00|1555.84|1548.47|1557.14|1549.77|1559.59|1552.22|1551.59|1544.22|652
1733886300000|2024-12-11 03:05:00|1557.19|1549.82|1570.54|1563.17|1571.09|1563.72|1557.19|1549.82|564
1733886600000|2024-12-11 03:10:00|1570.44|1563.07|1560.54|1553.17|1575.14|1567.77|1557.34|1549.97|508
1733886900000|2024-12-11 03:15:00|1560.49|1553.12|1564.29|1556.92|1568.34|1560.97|1560.24|1552.87|618
1733887200000|2024-12-11 03:20:00|1564.24|1556.87|1560.39|1553.02|1564.24|1556.87|1555.04|1547.67|573
1733887500000|2024-12-11 03:25:00|1560.34|1552.97|1563.99|1556.62|1566.44|1559.07|1558.69|1551.32|487
1733887800000|2024-12-11 03:30:00|1563.91|1556.54|1576.94|1569.57|1578.24|1570.87|1563.4|1556.03|610
1733888100000|2024-12-11 03:35:00|1576.84|1569.47|1575.09|1567.72|1579.49|1572.12|1572.09|1564.72|521
1733888400000|2024-12-11 03:40:00|1575.04|1567.67|1574.84|1567.47|1576.79|1569.42|1565.44|1558.07|447
1733888700000|2024-12-11 03:45:00|1574.89|1567.52|1572.59|1565.22|1574.89|1567.52|1568.58|1561.21|466
1733889000000|2024-12-11 03:50:00|1572.64|1565.27|1572.64|1565.27|1575.44|1568.07|1569.34|1561.97|491
1733889300000|2024-12-11 03:55:00|1572.09|1564.72|1570.14|1562.77|1572.74|1565.37|1566.69|1559.32|398
1733889600000|2024-12-11 04:00:00|1570.34|1562.97|1579.99|1572.62|1584.69|1577.32|1568.49|1561.12|639
1733889900000|2024-12-11 04:05:00|1579.94|1572.57|1576.44|1569.07|1582.44|1575.07|1575.74|1568.37|628
1733890200000|2024-12-11 04:10:00|1576.54|1569.17|1577.99|1570.62|1580.44|1573.07|1569.69|1562.32|530
1733890500000|2024-12-11 04:15:00|1578.24|1570.87|1580.94|1573.57|1583.44|1576.07|1575.59|1568.22|598
1733890800000|2024-12-11 04:20:00|1580.89|1573.52|1583.39|1576.02|1586.14|1578.77|1578.59|1571.22|622
1733891100000|2024-12-11 04:25:00|1583.24|1575.87|1587.19|1579.82|1587.19|1579.82|1581.04|1573.67|567
1733891400000|2024-12-11 04:30:00|1586.29|1578.92|1576.89|1569.52|1590.24|1582.87|1576.64|1569.27|605
1733891700000|2024-12-11 04:35:00|1576.59|1569.22|1575.39|1568.02|1577.74|1570.37|1569.39|1562.02|685
1733892000000|2024-12-11 04:40:00|1575.49|1568.12|1570.44|1563.07|1575.64|1568.27|1570.29|1562.92|625
1733892300000|2024-12-11 04:45:00|1570.34|1562.97|1584.99|1577.62|1585.59|1578.22|1564.89|1557.52|612
1733892600000|2024-12-11 04:50:00|1585.14|1577.77|1576.44|1569.07|1587.09|1579.72|1576.06|1568.69|556
1733892900000|2024-12-11 04:55:00|1576.29|1568.92|1578.49|1571.12|1578.79|1571.42|1573.04|1565.67|377
1733893200000|2024-12-11 05:00:00|1578.54|1571.17|1579.59|1572.22|1584.64|1577.27|1576.04|1568.67|570
1733893500000|2024-12-11 05:05:00|1579.79|1572.42|1573.79|1566.42|1580.44|1573.07|1573.54|1566.17|459
1733893800000|2024-12-11 05:10:00|1573.84|1566.47|1571.54|1564.17|1575.64|1568.27|1568.14|1560.77|321
1733894100000|2024-12-11 05:15:00|1572.19|1564.82|1570.89|1563.52|1573.04|1565.67|1567.94|1560.57|652
1733894400000|2024-12-11 05:20:00|1570.84|1563.47|1565.59|1558.22|1572.34|1564.97|1565.44|1558.07|557
1733894700000|2024-12-11 05:25:00|1565.64|1558.27|1561.24|1553.87|1567.19|1559.82|1559.34|1551.97|487
1733895000000|2024-12-11 05:30:00|1560.49|1553.12|1556.14|1548.77|1562.64|1555.27|1553.7|1546.33|380
1733895300000|2024-12-11 05:35:00|1556.09|1548.72|1551.9|1544.53|1558.24|1550.87|1550.72|1543.35|303
1733895600000|2024-12-11 05:40:00|1551.89|1544.52|1572.44|1565.07|1574.84|1567.47|1551.04|1543.67|509
1733895900000|2024-12-11 05:45:00|1573.89|1566.52|1567.79|1560.42|1577.54|1570.17|1567.14|1559.77|540
1733896200000|2024-12-11 05:50:00|1567.84|1560.47|1559.44|1552.07|1567.84|1560.47|1559.44|1552.07|632
1733896500000|2024-12-11 05:55:00|1559.49|1552.12|1554.44|1547.07|1560.54|1553.17|1553.54|1546.17|455
1733896800000|2024-12-11 06:00:00|1554.49|1547.12|1552.14|1544.77|1555.04|1547.67|1551.14|1543.77|494
1733897100000|2024-12-11 06:05:00|1552.64|1545.27|1556.84|1549.47|1557.89|1550.52|1552.64|1545.27|269
1733897400000|2024-12-11 06:10:00|1556.79|1549.42|1560.99|1553.62|1562.04|1554.67|1556.64|1549.27|157
1733897700000|2024-12-11 06:15:00|1560.74|1553.37|1559.27|1551.9|1563.14|1555.77|1555.86|1548.49|469
1733898000000|2024-12-11 06:20:00|1559.09|1551.72|1556.49|1549.12|1559.99|1552.62|1554.2|1546.83|333
1733898300000|2024-12-11 06:25:00|1556.54|1549.17|1556.27|1548.9|1559.54|1552.17|1554.14|1546.77|360
1733898600000|2024-12-11 06:30:00|1556.34|1548.97|1558.54|1551.17|1559.14|1551.77|1552.74|1545.37|443
1733898900000|2024-12-11 06:35:00|1558.39|1551.02|1562.32|1554.95|1563.59|1556.22|1555.29|1547.92|465
1733899200000|2024-12-11 06:40:00|1562.64|1555.27|1559.2|1551.83|1564.29|1556.92|1558.14|1550.77|404
1733899500000|2024-12-11 06:45:00|1558.83|1551.46|1556.79|1549.42|1559.99|1552.62|1555.09|1547.72|450
1733899800000|2024-12-11 06:50:00|1556.63|1549.26|1556.54|1549.17|1559.07|1551.7|1554.84|1547.47|363
1733900100000|2024-12-11 06:55:00|1556.71|1549.34|1555.23|1547.86|1557.59|1550.22|1553.44|1546.07|297
1733900400000|2024-12-11 07:00:00|1555.38|1548.01|1560.35|1552.98|1561.44|1554.07|1553.79|1546.42|347
1733900700000|2024-12-11 07:05:00|1560.39|1553.02|1554.19|1546.82|1560.62|1553.25|1552.59|1545.22|419
1733901000000|2024-12-11 07:10:00|1554.01|1546.64|1548.61|1541.24|1554.01|1546.64|1546.72|1539.35|410
1733901300000|2024-12-11 07:15:00|1548.57|1541.2|1546.73|1539.36|1549.14|1541.77|1545.79|1538.42|361
1733901600000|2024-12-11 07:20:00|1546.79|1539.42|1548.04|1540.67|1549.74|1542.37|1546.29|1538.92|340
1733901900000|2024-12-11 07:25:00|1548.09|1540.72|1547.89|1540.52|1549.03|1541.66|1546.04|1538.67|253
1733902200000|2024-12-11 07:30:00|1547.94|1540.57|1549.89|1542.52|1553.04|1545.67|1547.94|1540.57|391
1733902500000|2024-12-11 07:35:00|1549.94|1542.57|1545.59|1538.22|1551.39|1544.02|1541.34|1533.97|421
1733902800000|2024-12-11 07:40:00|1545.54|1538.17|1542.44|1535.07|1545.58|1538.21|1538.84|1531.47|338
1733903100000|2024-12-11 07:45:00|1542.49|1535.12|1533.39|1526.02|1542.9|1535.53|1533.09|1525.72|433
1733903400000|2024-12-11 07:50:00|1533.34|1525.97|1535.09|1527.72|1535.19|1527.82|1528.54|1521.17|395
1733903700000|2024-12-11 07:55:00|1535.04|1527.67|1527.64|1520.27|1535.29|1527.92|1526.34|1518.97|354
1733904000000|2024-12-11 08:00:00|1528.04|1520.67|1534.64|1527.27|1540.79|1533.42|1528.04|1520.67|579
1733904300000|2024-12-11 08:05:00|1534.69|1527.32|1548.29|1540.92|1548.49|1541.12|1533.44|1526.07|511
1733904600000|2024-12-11 08:10:00|1548.44|1541.07|1549.64|1542.27|1552.74|1545.37|1543.44|1536.07|442
1733904900000|2024-12-11 08:15:00|1549.59|1542.22|1546.19|1538.82|1553.04|1545.67|1544.79|1537.42|555
1733905200000|2024-12-11 08:20:00|1546.24|1538.87|1552.84|1545.47|1556.64|1549.27|1546.09|1538.72|496
1733905500000|2024-12-11 08:25:00|1552.74|1545.37|1548.14|1540.77|1556.2|1548.83|1547.69|1540.32|479
1733905800000|2024-12-11 08:30:00|1548.19|1540.82|1552.56|1545.19|1555.37|1548|1546.34|1538.97|514
1733906100000|2024-12-11 08:35:00|1552.74|1545.37|1575.79|1568.42|1575.79|1568.42|1552.74|1545.37|560
1733906400000|2024-12-11 08:40:00|1575.85|1568.48|1583.14|1575.77|1583.14|1575.77|1570.94|1563.57|802
1733906700000|2024-12-11 08:45:00|1583.04|1575.67|1564.24|1556.87|1583.04|1575.67|1564.19|1556.82|691
1733907000000|2024-12-11 08:50:00|1564.22|1556.85|1571.46|1564.09|1576.54|1569.17|1563.16|1555.79|611
1733907300000|2024-12-11 08:55:00|1571.44|1564.07|1570.94|1563.57|1574.64|1567.27|1567.84|1560.47|461
1733907600000|2024-12-11 09:00:00|1571.14|1563.77|1563.84|1556.47|1575.09|1567.72|1563.79|1556.42|539
1733907900000|2024-12-11 09:05:00|1563.76|1556.39|1567.29|1559.92|1571.09|1563.72|1563.64|1556.27|457
1733908200000|2024-12-11 09:10:00|1567.39|1560.02|1568.44|1561.07|1573.99|1566.62|1566.99|1559.62|419
1733908500000|2024-12-11 09:15:00|1568.13|1560.76|1569.74|1562.37|1572.29|1564.92|1566.09|1558.72|532
1733908800000|2024-12-11 09:20:00|1569.79|1562.42|1567.39|1560.02|1572.09|1564.72|1562.84|1555.47|562
1733909100000|2024-12-11 09:25:00|1567.29|1559.92|1565.14|1557.77|1570.14|1562.77|1565.14|1557.77|397
1733909400000|2024-12-11 09:30:00|1565.04|1557.67|1563.39|1556.02|1565.04|1557.67|1559.84|1552.47|464
1733909700000|2024-12-11 09:35:00|1563.44|1556.07|1561.14|1553.77|1567.09|1559.72|1560.09|1552.72|456
1733910000000|2024-12-11 09:40:00|1561.04|1553.67|1556.14|1548.77|1561.44|1554.07|1555.39|1548.02|375
1733910300000|2024-12-11 09:45:00|1555.59|1548.22|1562.04|1554.67|1562.29|1554.92|1551.59|1544.22|442
1733910600000|2024-12-11 09:50:00|1561.99|1554.62|1560.99|1553.62|1565.49|1558.12|1560.03|1552.66|389
1733910900000|2024-12-11 09:55:00|1561.14|1553.77|1560.69|1553.32|1562.14|1554.77|1556.49|1549.12|444
1733911200000|2024-12-11 10:00:00|1560.54|1553.17|1555.84|1548.47|1561.24|1553.87|1555.84|1548.47|777
1733911500000|2024-12-11 10:05:00|1555.64|1548.27|1555.74|1548.37|1556.74|1549.37|1551.24|1543.87|590
1733911800000|2024-12-11 10:10:00|1555.79|1548.42|1551.54|1544.17|1555.79|1548.42|1551.54|1544.17|207
1733912100000|2024-12-11 10:15:00|1551.34|1543.97|1550.44|1543.07|1553.24|1545.87|1546.04|1538.67|410
1733912400000|2024-12-11 10:20:00|1550.34|1542.97|1547.89|1540.52|1551.24|1543.87|1546.59|1539.22|582
1733912700000|2024-12-11 10:25:00|1547.94|1540.57|1545.24|1537.87|1549.14|1541.77|1544.84|1537.47|468
1733913000000|2024-12-11 10:30:00|1545.39|1538.02|1547.69|1540.32|1547.94|1540.57|1544.84|1537.47|310
1733913300000|2024-12-11 10:35:00|1547.54|1540.17|1547.84|1540.47|1550.74|1543.37|1545.94|1538.57|375
1733913600000|2024-12-11 10:40:00|1547.74|1540.37|1550.74|1543.37|1550.74|1543.37|1544.84|1537.47|519
1733913900000|2024-12-11 10:45:00|1550.79|1543.42|1552.84|1545.47|1553.94|1546.57|1550.14|1542.77|321
1733914200000|2024-12-11 10:50:00|1552.74|1545.37|1552.49|1545.12|1557.84|1550.47|1551.69|1544.32|476
1733914500000|2024-12-11 10:55:00|1552.54|1545.17|1553.89|1546.52|1555.24|1547.87|1551.54|1544.17|497
1733914800000|2024-12-11 11:00:00|1553.19|1545.82|1555.79|1548.42|1556.39|1549.02|1549.54|1542.17|349
1733915100000|2024-12-11 11:05:00|1555.69|1548.32|1553.44|1546.07|1557.14|1549.77|1551.14|1543.77|306
1733915400000|2024-12-11 11:10:00|1553.49|1546.12|1550.49|1543.12|1555.04|1547.67|1548.99|1541.62|364
1733915700000|2024-12-11 11:15:00|1550.34|1542.97|1560.14|1552.77|1563.89|1556.52|1550.34|1542.97|446
1733916000000|2024-12-11 11:20:00|1559.99|1552.62|1559.19|1551.82|1560.59|1553.22|1553.94|1546.57|533
1733916300000|2024-12-11 11:25:00|1559.79|1552.42|1565.74|1558.37|1565.94|1558.57|1557.89|1550.52|468
1733916600000|2024-12-11 11:30:00|1565.64|1558.27|1566.34|1558.97|1567.49|1560.12|1562.38|1555.01|499
1733916900000|2024-12-11 11:35:00|1566.39|1559.02|1563.24|1555.87|1574.99|1567.62|1563.24|1555.87|585
1733917200000|2024-12-11 11:40:00|1563.44|1556.07|1563.24|1555.87|1563.94|1556.57|1559.79|1552.42|524
1733917500000|2024-12-11 11:45:00|1562.99|1555.62|1566.44|1559.07|1569.09|1561.72|1562.44|1555.07|603
1733917800000|2024-12-11 11:50:00|1566.24|1558.87|1572.44|1565.07|1573.24|1565.87|1565.97|1558.6|612
1733918100000|2024-12-11 11:55:00|1572.39|1565.02|1580.69|1573.32|1582.14|1574.77|1571.89|1564.52|557
1733918400000|2024-12-11 12:00:00|1580.64|1573.27|1590.14|1582.77|1590.39|1583.02|1579.39|1572.02|642
1733918700000|2024-12-11 12:05:00|1590.34|1582.97|1588.99|1581.62|1591.84|1584.47|1584.79|1577.42|661
1733919000000|2024-12-11 12:10:00|1589.14|1581.77|1581.39|1574.02|1593.44|1586.07|1574.39|1567.02|562
1733919300000|2024-12-11 12:15:00|1581.54|1574.17|1581.64|1574.27|1586.74|1579.37|1578.04|1570.67|504
1733919600000|2024-12-11 12:20:00|1581.54|1574.17|1582.74|1575.37|1583.79|1576.42|1580.59|1573.22|83
1733919900000|2024-12-11 12:25:00|1588.14|1580.77|1594.29|1586.92|1594.74|1587.37|1588.14|1580.77|482
1733920200000|2024-12-11 12:30:00|1594.49|1587.12|1592.19|1584.82|1597.74|1590.37|1590.8|1583.43|550
1733920500000|2024-12-11 12:35:00|1592.24|1584.87|1599.89|1592.52|1599.99|1592.62|1591.64|1584.27|576
1733920800000|2024-12-11 12:40:00|1599.84|1592.47|1590.14|1582.77|1605.19|1597.82|1588.94|1581.57|623
1733921100000|2024-12-11 12:45:00|1590.19|1582.82|1587.94|1580.57|1596.34|1588.97|1587.49|1580.12|504
1733921400000|2024-12-11 12:50:00|1588.24|1580.87|1584.54|1577.17|1591.69|1584.32|1580.83|1573.46|513
1733921700000|2024-12-11 12:55:00|1584.64|1577.27|1594.79|1587.42|1597.59|1590.22|1584.34|1576.97|455
1733922000000|2024-12-11 13:00:00|1594.74|1587.37|1598.79|1591.42|1598.79|1591.42|1592.04|1584.67|574
1733922300000|2024-12-11 13:05:00|1598.94|1591.57|1602.29|1594.92|1605.34|1597.97|1598.94|1591.57|541
1733922600000|2024-12-11 13:10:00|1602.79|1595.42|1601.14|1593.77|1605.04|1597.67|1598.79|1591.42|467
1733922900000|2024-12-11 13:15:00|1601.04|1593.67|1605.39|1598.02|1606.29|1598.92|1593.19|1585.82|567
1733923200000|2024-12-11 13:20:00|1605.29|1597.92|1620.84|1613.47|1622.69|1615.32|1601.84|1594.47|618
1733923500000|2024-12-11 13:25:00|1620.74|1613.37|1629.19|1621.82|1629.61|1622.24|1616.5|1609.13|628
1733923800000|2024-12-11 13:30:00|1629.47|1622.1|1653.19|1645.82|1653.39|1646.02|1628.97|1621.6|748
1733924100000|2024-12-11 13:35:00|1653.54|1646.17|1644.69|1637.32|1658.79|1651.42|1643.8|1636.43|746
1733924400000|2024-12-11 13:40:00|1644.54|1637.17|1646.16|1638.79|1648.97|1641.6|1624.74|1617.37|743
1733924700000|2024-12-11 13:45:00|1645.94|1638.57|1641.51|1634.14|1651.34|1643.97|1639.15|1631.78|624
1733925000000|2024-12-11 13:50:00|1641.44|1634.07|1636.74|1629.37|1648.14|1640.77|1635.49|1628.12|661
1733925300000|2024-12-11 13:55:00|1636.89|1629.52|1653.34|1645.97|1653.34|1645.97|1635.24|1627.87|417
1733925600000|2024-12-11 14:00:00|1653.49|1646.12|1654.89|1647.52|1661.34|1653.97|1647.09|1639.72|804
1733925900000|2024-12-11 14:05:00|1654.84|1647.47|1647.24|1639.87|1666.54|1659.17|1646.74|1639.37|713
1733926200000|2024-12-11 14:10:00|1647.34|1639.97|1653.59|1646.22|1654.04|1646.67|1640.24|1632.87|649
1733926500000|2024-12-11 14:15:00|1653.94|1646.57|1648.19|1640.82|1654.44|1647.07|1646.02|1638.65|754
1733926800000|2024-12-11 14:20:00|1648.64|1641.27|1664.84|1657.47|1665.14|1657.77|1648.53|1641.16|734
1733927100000|2024-12-11 14:25:00|1664.44|1657.07|1660.14|1652.77|1671.34|1663.97|1657.99|1650.62|608
1733927400000|2024-12-11 14:30:00|1660.19|1652.82|1657.04|1649.67|1660.19|1652.82|1644.69|1637.32|636
1733927700000|2024-12-11 14:35:00|1656.94|1649.57|1655.69|1648.32|1671.44|1664.07|1655.09|1647.72|524
1733928000000|2024-12-11 14:40:00|1655.74|1648.37|1655.09|1647.72|1665.24|1657.87|1652.04|1644.67|646
1733928300000|2024-12-11 14:45:00|1655.03|1647.66|1673.09|1665.72|1679.64|1672.27|1654.39|1647.02|631
1733928600000|2024-12-11 14:50:00|1673.04|1665.67|1656.74|1649.37|1678.39|1671.02|1656.54|1649.17|596
1733928900000|2024-12-11 14:55:00|1656.54|1649.17|1671.24|1663.87|1671.34|1663.97|1647.44|1640.07|655
1733929200000|2024-12-11 15:00:00|1671.54|1664.17|1668.54|1661.17|1673.84|1666.47|1662.19|1654.82|729
1733929500000|2024-12-11 15:05:00|1668.49|1661.12|1685.64|1678.27|1696.09|1688.72|1668.09|1660.72|735
1733929800000|2024-12-11 15:10:00|1686.29|1678.92|1692.99|1685.62|1695.84|1688.47|1686.29|1678.92|767
1733930100000|2024-12-11 15:15:00|1692.94|1685.57|1694.49|1687.12|1698.99|1691.62|1684.55|1677.18|753
1733930400000|2024-12-11 15:20:00|1694.34|1686.97|1695.69|1688.32|1695.89|1688.52|1688.99|1681.62|757
1733930700000|2024-12-11 15:25:00|1695.74|1688.37|1701.02|1693.65|1711.04|1703.67|1695.74|1688.37|793
1733931000000|2024-12-11 15:30:00|1700.82|1693.45|1705.74|1698.37|1710.44|1703.07|1687.44|1680.07|646
1733931300000|2024-12-11 15:35:00|1705.64|1698.27|1696.47|1689.1|1707.44|1700.07|1696.32|1688.95|691
1733931600000|2024-12-11 15:40:00|1696.59|1689.22|1693.14|1685.77|1700.19|1692.82|1685.99|1678.62|696
1733931900000|2024-12-11 15:45:00|1693.29|1685.92|1696.64|1689.27|1701.39|1694.02|1690.36|1682.99|624
1733932200000|2024-12-11 15:50:00|1696.59|1689.22|1701.94|1694.57|1710.84|1703.47|1696.54|1689.17|670
1733932500000|2024-12-11 15:55:00|1701.89|1694.52|1702.49|1695.12|1708.29|1700.92|1699.74|1692.37|635
1733932800000|2024-12-11 16:00:00|1702.44|1695.07|1708.44|1701.07|1719.44|1712.07|1702.44|1695.07|737
1733933100000|2024-12-11 16:05:00|1708.49|1701.12|1712.74|1705.37|1719.44|1712.07|1708.39|1701.02|634
1733933400000|2024-12-11 16:10:00|1712.69|1705.32|1707.49|1700.12|1713.04|1705.67|1700.39|1693.02|611
1733933700000|2024-12-11 16:15:00|1707.44|1700.07|1711.44|1704.07|1713.14|1705.77|1705.54|1698.17|599
1733934000000|2024-12-11 16:20:00|1711.49|1704.12|1719.39|1712.02|1720.39|1713.02|1708.84|1701.47|603
1733934300000|2024-12-11 16:25:00|1719.54|1712.17|1721.34|1713.97|1723.99|1716.62|1717.29|1709.92|566
1733934600000|2024-12-11 16:30:00|1721.04|1713.67|1708.19|1700.82|1725.39|1718.02|1704.94|1697.57|678
1733934900000|2024-12-11 16:35:00|1708.29|1700.92|1703.19|1695.82|1708.34|1700.97|1694.49|1687.12|606
1733935200000|2024-12-11 16:40:00|1703.04|1695.67|1701.29|1693.92|1703.09|1695.72|1696.34|1688.97|671
1733935500000|2024-12-11 16:45:00|1701.54|1694.17|1704.74|1697.37|1707.09|1699.72|1700.24|1692.87|672
1733935800000|2024-12-11 16:50:00|1704.49|1697.12|1715.04|1707.67|1715.24|1707.87|1700.54|1693.17|673
1733936100000|2024-12-11 16:55:00|1715.14|1707.77|1708.54|1701.17|1718.99|1711.62|1704.94|1697.57|514
1733936400000|2024-12-11 17:00:00|1708.49|1701.12|1718.04|1710.67|1719.59|1712.22|1705.49|1698.12|627
1733936700000|2024-12-11 17:05:00|1717.94|1710.57|1721.19|1713.82|1724.64|1717.27|1716.44|1709.07|561
1733937000000|2024-12-11 17:10:00|1721.14|1713.77|1720.54|1713.17|1723.34|1715.97|1716.14|1708.77|484
1733937300000|2024-12-11 17:15:00|1722.04|1714.67|1711.94|1704.57|1722.09|1714.72|1711.14|1703.77|769
1733937600000|2024-12-11 17:20:00|1711.84|1704.47|1711.09|1703.72|1712.99|1705.62|1707.14|1699.77|727
1733937900000|2024-12-11 17:25:00|1711.04|1703.67|1707.04|1699.67|1711.39|1704.02|1703.74|1696.37|491
1733938200000|2024-12-11 17:30:00|1705.54|1698.17|1696.89|1689.52|1708.64|1701.27|1696.89|1689.52|548
1733938500000|2024-12-11 17:35:00|1696.99|1689.62|1690.74|1683.37|1698.04|1690.67|1689.5|1682.13|522
1733938800000|2024-12-11 17:40:00|1689.94|1682.57|1698.13|1690.76|1703.24|1695.87|1689.94|1682.57|517
1733939100000|2024-12-11 17:45:00|1699.69|1692.32|1703.54|1696.17|1703.54|1696.17|1698.69|1691.32|771
1733939400000|2024-12-11 17:50:00|1703.69|1696.32|1701.49|1694.12|1707.04|1699.67|1699.14|1691.77|602
1733939700000|2024-12-11 17:55:00|1701.44|1694.07|1692.49|1685.12|1705.44|1698.07|1689.94|1682.57|720
1733940000000|2024-12-11 18:00:00|1691.24|1683.87|1699.89|1692.52|1701.19|1693.82|1691.19|1683.82|662
1733940300000|2024-12-11 18:05:00|1699.84|1692.47|1703.44|1696.07|1709.74|1702.37|1699.79|1692.42|590
1733940600000|2024-12-11 18:10:00|1703.39|1696.02|1701.59|1694.22|1705.24|1697.87|1696.19|1688.82|424
1733940900000|2024-12-11 18:15:00|1701.54|1694.17|1699.54|1692.17|1703.89|1696.52|1698.14|1690.77|348
1733941200000|2024-12-11 18:20:00|1699.49|1692.12|1707.44|1700.07|1710.24|1702.87|1699.49|1692.12|553
1733941500000|2024-12-11 18:25:00|1707.19|1699.82|1711.14|1703.77|1712.49|1705.12|1702.09|1694.72|464
1733941800000|2024-12-11 18:30:00|1710.92|1703.55|1713.44|1706.07|1719.44|1712.07|1710.29|1702.92|471
1733942100000|2024-12-11 18:35:00|1712.64|1705.27|1721.97|1714.6|1724.54|1717.17|1711.49|1704.12|534
1733942400000|2024-12-11 18:40:00|1722.09|1714.72|1725.44|1718.07|1725.49|1718.12|1716.74|1709.37|459
1733942700000|2024-12-11 18:45:00|1725.39|1718.02|1717.89|1710.52|1725.74|1718.37|1717.44|1710.07|511
1733943000000|2024-12-11 18:50:00|1718.24|1710.87|1718.21|1710.84|1723.49|1716.12|1718.09|1710.72|467
1733943300000|2024-12-11 18:55:00|1717.64|1710.27|1720.24|1712.87|1721.44|1714.07|1714.84|1707.47|457
1733943600000|2024-12-11 19:00:00|1720.04|1712.67|1721.74|1714.37|1722.94|1715.57|1716.99|1709.62|433
1733943900000|2024-12-11 19:05:00|1721.79|1714.42|1714.94|1707.57|1723.14|1715.77|1714.74|1707.37|276
1733944200000|2024-12-11 19:10:00|1714.99|1707.62|1709.34|1701.97|1715.59|1708.22|1709.34|1701.97|225
1733944500000|2024-12-11 19:15:00|1709.09|1701.72|1709.39|1702.02|1710.34|1702.97|1705.74|1698.37|373
1733944800000|2024-12-11 19:20:00|1709.64|1702.27|1717.44|1710.07|1717.69|1710.32|1708.69|1701.32|370
1733945100000|2024-12-11 19:25:00|1717.34|1709.97|1713.94|1706.57|1717.39|1710.02|1712.14|1704.77|294
1733945400000|2024-12-11 19:30:00|1714.84|1707.47|1713.09|1705.72|1716.39|1709.02|1712.19|1704.82|322
1733945700000|2024-12-11 19:35:00|1712.99|1705.62|1710.34|1702.97|1713.74|1706.37|1707.44|1700.07|214
1733946000000|2024-12-11 19:40:00|1710.39|1703.02|1708.04|1700.67|1711.59|1704.22|1707.39|1700.02|278
1733946300000|2024-12-11 19:45:00|1710.14|1702.77|1709.84|1702.47|1712.54|1705.17|1709.74|1702.37|404
1733946600000|2024-12-11 19:50:00|1709.99|1702.62|1708.44|1701.07|1711.74|1704.37|1707.14|1699.77|366
1733946900000|2024-12-11 19:55:00|1708.39|1701.02|1706.64|1699.27|1708.69|1701.32|1705.89|1698.52|458
1733947200000|2024-12-11 20:00:00|1705.26|1697.89|1715.14|1707.77|1717.34|1709.97|1704.49|1697.12|418
1733947500000|2024-12-11 20:05:00|1715.24|1707.87|1711.08|1703.71|1715.24|1707.87|1708.69|1701.32|343
1733947800000|2024-12-11 20:10:00|1711.09|1703.72|1709.14|1701.77|1711.09|1703.72|1705.99|1698.62|298
1733948100000|2024-12-11 20:15:00|1709.19|1701.82|1710.79|1703.42|1711.39|1704.02|1705.74|1698.37|308
1733948400000|2024-12-11 20:20:00|1710.84|1703.47|1710.39|1703.02|1710.99|1703.62|1705.59|1698.22|399
1733948700000|2024-12-11 20:25:00|1710.64|1703.27|1710.14|1702.77|1712.54|1705.17|1709.29|1701.92|304
1733949000000|2024-12-11 20:30:00|1711.94|1704.57|1706.54|1699.17|1713.84|1706.47|1705.99|1698.62|512
1733949300000|2024-12-11 20:35:00|1706.49|1699.12|1709.04|1701.67|1709.04|1701.67|1706.24|1698.87|374
1733949600000|2024-12-11 20:40:00|1709.84|1702.47|1710.89|1703.52|1711.44|1704.07|1704.79|1697.42|469
1733949900000|2024-12-11 20:45:00|1708.89|1701.52|1701.04|1693.67|1710.79|1703.42|1699.94|1692.57|254
1733950200000|2024-12-11 20:50:00|1700.99|1693.62|1703.19|1695.82|1705.89|1698.52|1700.89|1693.52|262
1733950500000|2024-12-11 20:55:00|1702.79|1695.42|1707.84|1700.47|1709.39|1702.02|1699.64|1692.27|386
1733950800000|2024-12-11 21:00:00|1707.69|1700.32|1705.69|1698.32|1708.09|1700.72|1704.29|1696.92|387
1733951100000|2024-12-11 21:05:00|1705.84|1698.47|1699.99|1692.62|1706.54|1699.17|1698.79|1691.42|314
1733951400000|2024-12-11 21:10:00|1700.24|1692.87|1703.89|1696.52|1704.99|1697.62|1699.74|1692.37|265
1733951700000|2024-12-11 21:15:00|1704.04|1696.67|1706.74|1699.37|1709.49|1702.12|1704.04|1696.67|407
1733952000000|2024-12-11 21:20:00|1706.59|1699.22|1705.69|1698.32|1707.08|1699.71|1703.79|1696.42|446
1733952300000|2024-12-11 21:25:00|1705.59|1698.22|1704.84|1697.47|1705.69|1698.32|1703.59|1696.22|324
1733952600000|2024-12-11 21:30:00|1706.09|1698.72|1704.64|1697.27|1706.69|1699.32|1702.54|1695.17|459
1733952900000|2024-12-11 21:35:00|1704.69|1697.32|1702.24|1694.87|1704.74|1697.37|1699.94|1692.57|435
1733953200000|2024-12-11 21:40:00|1702.29|1694.92|1700.49|1693.12|1702.39|1695.02|1699.84|1692.47|370
1733953500000|2024-12-11 21:45:00|1700.54|1693.17|1701.64|1694.27|1701.64|1694.27|1700.09|1692.72|322
1733953800000|2024-12-11 21:50:00|1701.49|1694.12|1700.79|1693.42|1701.64|1694.27|1700.44|1693.07|196
1733954100000|2024-12-11 21:55:00|1700.74|1693.37|1700.44|1693.07|1701.24|1693.87|1700.34|1692.97|297
1733954400000|2024-12-11 22:00:00|1699.13|1691.76|1703.36|1695.99|1705.96|1698.59|1699.09|1691.72|429
1733954700000|2024-12-11 22:05:00|1703.33|1695.96|1707.3|1699.93|1708.89|1701.52|1702.84|1695.47|483
1733955000000|2024-12-11 22:10:00|1707.11|1699.74|1709.68|1702.31|1710|1702.63|1703.65|1696.28|428
1733955300000|2024-12-11 22:15:00|1709.79|1702.42|1703.03|1695.66|1709.79|1702.42|1703.01|1695.64|633
1733955600000|2024-12-11 22:20:00|1703.01|1695.64|1705.69|1698.32|1706.51|1699.14|1702.88|1695.51|292
1733955900000|2024-12-11 22:25:00|1705.57|1698.2|1706.61|1699.24|1708.85|1701.48|1705.41|1698.04|286
1733956200000|2024-12-11 22:30:00|1706.55|1699.18|1701.63|1694.26|1706.9|1699.53|1701.43|1694.06|418
1733956500000|2024-12-11 22:35:00|1701.62|1694.25|1701.01|1693.64|1701.62|1694.25|1695.08|1687.71|434
1733956800000|2024-12-11 22:40:00|1701.02|1693.65|1700.17|1692.8|1702.35|1694.98|1699.71|1692.34|416
1733957100000|2024-12-11 22:45:00|1700.18|1692.81|1700.65|1693.28|1700.7|1693.33|1697.94|1690.57|219
1733957400000|2024-12-11 22:50:00|1700.69|1693.32|1700.31|1692.94|1702.33|1694.96|1698.63|1691.26|223
1733957700000|2024-12-11 22:55:00|1700.44|1693.07|1701.69|1694.32|1705.92|1698.55|1700.34|1692.97|281
1733958000000|2024-12-11 23:00:00|1701.64|1694.27|1711|1703.63|1715.19|1707.82|1701.64|1694.27|343
1733958300000|2024-12-11 23:05:00|1711.01|1703.64|1713.49|1706.12|1714.39|1707.02|1708.49|1701.12|265
1733958600000|2024-12-11 23:10:00|1713.54|1706.17|1716.39|1709.02|1717.34|1709.97|1711.14|1703.77|227
1733958900000|2024-12-11 23:15:00|1717.44|1710.07|1720.04|1712.67|1720.04|1712.67|1716.59|1709.22|270
1733959200000|2024-12-11 23:20:00|1719.94|1712.57|1717.44|1710.07|1720.84|1713.47|1715.39|1708.02|418
1733959500000|2024-12-11 23:25:00|1717.39|1710.02|1715.04|1707.67|1717.84|1710.47|1711.94|1704.57|535
1733959800000|2024-12-11 23:30:00|1713.74|1706.37|1714.14|1706.77|1717.39|1710.02|1712.44|1705.07|393
1733960100000|2024-12-11 23:35:00|1714.07|1706.7|1714.14|1706.77|1715.79|1708.42|1711.66|1704.29|302
1733960400000|2024-12-11 23:40:00|1714.09|1706.72|1714.79|1707.42|1717.04|1709.67|1713.19|1705.82|275
1733960700000|2024-12-11 23:45:00|1714.89|1707.52|1711.09|1703.72|1715.24|1707.87|1709.61|1702.24|249
1733961000000|2024-12-11 23:50:00|1710.74|1703.37|1709.49|1702.12|1710.74|1703.37|1707.24|1699.87|190
1733961300000|2024-12-11 23:55:00|1709.39|1702.02|1719.59|1712.22|1720.2|1712.83|1709.39|1702.02|270
1733961600000|2024-12-12 00:00:00|1719.84|1712.47|1715.64|1708.27|1721.14|1713.77|1712.14|1704.77|378
1733961900000|2024-12-12 00:05:00|1715.54|1708.17|1719.39|1712.02|1724.69|1717.32|1714.19|1706.82|490
1733962200000|2024-12-12 00:10:00|1719.54|1712.17|1719.34|1711.97|1722.59|1715.22|1716.44|1709.07|382
1733962500000|2024-12-12 00:15:00|1719.44|1712.07|1726.74|1719.37|1727.24|1719.87|1718.39|1711.02|506
1733962800000|2024-12-12 00:20:00|1726.89|1719.52|1717.04|1709.67|1729.99|1722.62|1716.39|1709.02|488
1733963100000|2024-12-12 00:25:00|1716.94|1709.57|1715.32|1707.95|1721.99|1714.62|1714.74|1707.37|459
1733963400000|2024-12-12 00:30:00|1715.39|1708.02|1720.34|1712.97|1720.74|1713.37|1715.39|1708.02|501
1733963700000|2024-12-12 00:35:00|1720.39|1713.02|1715.94|1708.57|1723.49|1716.12|1715.49|1708.12|387
1733964000000|2024-12-12 00:40:00|1715.44|1708.07|1713.64|1706.27|1719.09|1711.72|1713.24|1705.87|343
1733964300000|2024-12-12 00:45:00|1713.59|1706.22|1702.19|1694.82|1715.14|1707.77|1701.94|1694.57|378
1733964600000|2024-12-12 00:50:00|1702.3|1694.93|1702.94|1695.57|1707.34|1699.97|1697.94|1690.57|522
1733964900000|2024-12-12 00:55:00|1702.84|1695.47|1705.79|1698.42|1705.79|1698.42|1699.85|1692.48|572
1733965200000|2024-12-12 01:00:00|1705.89|1698.52|1708.14|1700.77|1708.14|1700.77|1702.74|1695.37|483
1733965500000|2024-12-12 01:05:00|1708.49|1701.12|1699.34|1691.97|1712.34|1704.97|1698.64|1691.27|451
1733965800000|2024-12-12 01:10:00|1699.05|1691.68|1714.04|1706.67|1714.04|1706.67|1698.35|1690.98|463
1733966100000|2024-12-12 01:15:00|1714.19|1706.82|1716.69|1709.32|1717.19|1709.82|1712.34|1704.97|507
1733966400000|2024-12-12 01:20:00|1716.89|1709.52|1708.14|1700.77|1717.69|1710.32|1707.89|1700.52|398
1733966700000|2024-12-12 01:25:00|1708.09|1700.72|1709.24|1701.87|1710.84|1703.47|1707.54|1700.17|380
1733967000000|2024-12-12 01:30:00|1709.29|1701.92|1703.74|1696.37|1710.29|1702.92|1700.69|1693.32|482
1733967300000|2024-12-12 01:35:00|1703.94|1696.57|1710.09|1702.72|1710.09|1702.72|1703.69|1696.32|512
1733967600000|2024-12-12 01:40:00|1710.14|1702.77|1709.49|1702.12|1714.79|1707.42|1708.39|1701.02|395
1733967900000|2024-12-12 01:45:00|1709.39|1702.02|1702.34|1694.97|1709.39|1702.02|1702.34|1694.97|375
1733968200000|2024-12-12 01:50:00|1702.39|1695.02|1693.14|1685.77|1703.14|1695.77|1693.09|1685.72|351
1733968500000|2024-12-12 01:55:00|1693.19|1685.82|1699.64|1692.27|1701.79|1694.42|1693.19|1685.82|452
1733968800000|2024-12-12 02:00:00|1701.04|1693.67|1702.89|1695.52|1703.04|1695.67|1699.24|1691.87|539
1733969100000|2024-12-12 02:05:00|1702.84|1695.47|1699.94|1692.57|1703.04|1695.67|1698.04|1690.67|498
1733969400000|2024-12-12 02:10:00|1700.04|1692.67|1701.49|1694.12|1702.14|1694.77|1697.24|1689.87|421
1733969700000|2024-12-12 02:15:00|1700.14|1692.77|1713.64|1706.27|1715.09|1707.72|1700.14|1692.77|422
1733970000000|2024-12-12 02:20:00|1713.69|1706.32|1714.34|1706.97|1719.14|1711.77|1713.59|1706.22|457
1733970300000|2024-12-12 02:25:00|1714.24|1706.87|1720.39|1713.02|1720.39|1713.02|1712.94|1705.57|388
1733970600000|2024-12-12 02:30:00|1720.64|1713.27|1728.24|1720.87|1732.49|1725.12|1719.34|1711.97|453
1733970900000|2024-12-12 02:35:00|1728.14|1720.77|1734.84|1727.47|1736.34|1728.97|1725.74|1718.37|634
1733971200000|2024-12-12 02:40:00|1734.94|1727.57|1750.11|1742.74|1755.54|1748.17|1734.64|1727.27|612
1733971500000|2024-12-12 02:45:00|1750.12|1742.75|1738.89|1731.52|1750.12|1742.75|1738.14|1730.77|502
1733971800000|2024-12-12 02:50:00|1738.83|1731.46|1746.29|1738.92|1746.84|1739.47|1737.74|1730.37|521
1733972100000|2024-12-12 02:55:00|1746.44|1739.07|1764.89|1757.52|1770.89|1763.52|1746.44|1739.07|754
1733972400000|2024-12-12 03:00:00|1765.54|1758.17|1746.34|1738.97|1765.69|1758.32|1745.49|1738.12|610
1733972700000|2024-12-12 03:05:00|1746.84|1739.47|1755.34|1747.97|1756.89|1749.52|1743.74|1736.37|618
1733973000000|2024-12-12 03:10:00|1755.27|1747.9|1761.84|1754.47|1764.84|1757.47|1754.34|1746.97|697
1733973300000|2024-12-12 03:15:00|1761.89|1754.52|1774.34|1766.97|1777.29|1769.92|1760.09|1752.72|650
1733973600000|2024-12-12 03:20:00|1774.29|1766.92|1798.14|1790.77|1800.44|1793.07|1773.99|1766.62|754
1733973900000|2024-12-12 03:25:00|1797.99|1790.62|1821.12|1813.75|1825.39|1818.02|1793.44|1786.07|971
1733974200000|2024-12-12 03:30:00|1821.22|1813.85|1820.89|1813.52|1828.39|1821.02|1817.92|1810.55|945
1733974500000|2024-12-12 03:35:00|1820.99|1813.62|1828.19|1820.82|1828.74|1821.37|1810.7|1803.33|787
1733974800000|2024-12-12 03:40:00|1828.04|1820.67|1825.14|1817.77|1828.69|1821.32|1820.44|1813.07|767
1733975100000|2024-12-12 03:45:00|1825.24|1817.87|1831.54|1824.17|1836.14|1828.77|1822.99|1815.62|866
1733975400000|2024-12-12 03:50:00|1831.84|1824.47|1826.39|1819.02|1839.24|1831.87|1824.59|1817.22|791
1733975700000|2024-12-12 03:55:00|1827.19|1819.82|1801.94|1794.57|1832.64|1825.27|1798.54|1791.17|640
1733976000000|2024-12-12 04:00:00|1801.64|1794.27|1819.29|1811.92|1821.84|1814.47|1801.19|1793.82|526
1733976300000|2024-12-12 04:05:00|1819.19|1811.82|1824.64|1817.27|1833.39|1826.02|1818.84|1811.47|678
1733976600000|2024-12-12 04:10:00|1824.03|1816.66|1822.49|1815.12|1824.03|1816.66|1813.55|1806.18|420
1733976900000|2024-12-12 04:15:00|1822.39|1815.02|1828.64|1821.27|1832.29|1824.92|1811.09|1803.72|674
1733977200000|2024-12-12 04:20:00|1828.14|1820.77|1838.79|1831.42|1839.04|1831.67|1826.34|1818.97|621
1733977500000|2024-12-12 04:25:00|1838.49|1831.12|1834.84|1827.47|1839.99|1832.62|1824.74|1817.37|575
1733977800000|2024-12-12 04:30:00|1834.94|1827.57|1835.94|1828.57|1845.39|1838.02|1833.24|1825.87|729
1733978100000|2024-12-12 04:35:00|1836.14|1828.77|1833.04|1825.67|1847.44|1840.07|1831.34|1823.97|764
1733978400000|2024-12-12 04:40:00|1832.94|1825.57|1825.74|1818.37|1833.09|1825.72|1822.58|1815.21|556
1733978700000|2024-12-12 04:45:00|1825.84|1818.47|1814.14|1806.77|1826.84|1819.47|1814.04|1806.67|606
1733979000000|2024-12-12 04:50:00|1814.19|1806.82|1820.79|1813.42|1820.79|1813.42|1807.29|1799.92|688
1733979300000|2024-12-12 04:55:00|1820.94|1813.57|1818.44|1811.07|1820.94|1813.57|1812.13|1804.76|559
1733979600000|2024-12-12 05:00:00|1818.49|1811.12|1811.94|1804.57|1822.79|1815.42|1811.69|1804.32|624
1733979900000|2024-12-12 05:05:00|1811.79|1804.42|1826.09|1818.72|1827.79|1820.42|1811.24|1803.87|549
1733980200000|2024-12-12 05:10:00|1826.19|1818.82|1834.64|1827.27|1834.64|1827.27|1826.04|1818.67|568
1733980500000|2024-12-12 05:15:00|1834.44|1827.07|1843.79|1833.42|1846.44|1839.02|1829.79|1822.42|527
1733980800000|2024-12-12 05:20:00|1843.84|1833.47|1858.69|1848.32|1860.84|1850.47|1842.64|1832.27|729
1733981100000|2024-12-12 05:25:00|1858.74|1848.37|1858.19|1847.82|1867.24|1856.87|1852.29|1841.92|577
1733981400000|2024-12-12 05:30:00|1857.34|1846.97|1856.04|1845.67|1865.64|1855.27|1853.39|1843.02|641
1733981700000|2024-12-12 05:35:00|1855.84|1845.47|1870.79|1860.42|1870.84|1860.47|1855.14|1844.77|614
1733982000000|2024-12-12 05:40:00|1870.74|1860.37|1880.44|1870.07|1880.49|1870.12|1863.89|1853.52|635
1733982300000|2024-12-12 05:45:00|1880.74|1870.37|1875.04|1864.67|1883.79|1873.42|1871.19|1860.82|743
1733982600000|2024-12-12 05:50:00|1876.31|1865.94|1876.84|1866.47|1884.84|1874.47|1872.74|1862.37|723
1733982900000|2024-12-12 05:55:00|1876.89|1866.52|1875.69|1865.32|1880.59|1870.22|1872.79|1862.42|645
1733983200000|2024-12-12 06:00:00|1876.34|1865.97|1872.09|1861.72|1877.39|1867.02|1866.79|1856.42|649
1733983500000|2024-12-12 06:05:00|1872.04|1861.67|1882.89|1872.52|1883.69|1873.32|1869.09|1858.72|632
1733983800000|2024-12-12 06:10:00|1883.04|1872.67|1863.84|1853.47|1885.94|1875.57|1863.74|1853.37|651
1733984100000|2024-12-12 06:15:00|1863.94|1853.57|1848.59|1838.22|1869.29|1858.92|1848.49|1838.12|621
1733984400000|2024-12-12 06:20:00|1848.4|1838.03|1861.04|1850.67|1861.74|1851.37|1846.49|1836.12|710
1733984700000|2024-12-12 06:25:00|1860.89|1850.52|1862.74|1852.37|1869.89|1859.52|1857.49|1847.12|556
1733985000000|2024-12-12 06:30:00|1862.54|1852.17|1885.69|1875.32|1888.34|1877.97|1861.44|1851.07|751
1733985300000|2024-12-12 06:35:00|1885.84|1875.47|1871.74|1861.37|1888.89|1878.52|1869.34|1858.97|888
1733985600000|2024-12-12 06:40:00|1871.54|1861.17|1876.54|1866.17|1877.49|1867.12|1866.39|1856.02|692
1733985900000|2024-12-12 06:45:00|1876.39|1866.02|1869.19|1858.82|1880.09|1869.72|1868.89|1858.52|588
1733986200000|2024-12-12 06:50:00|1869.14|1858.77|1873.54|1863.17|1876.29|1865.92|1865.89|1855.52|558
1733986500000|2024-12-12 06:55:00|1873.59|1863.22|1858.44|1848.07|1874.79|1864.42|1855.54|1845.17|646
1733986800000|2024-12-12 07:00:00|1858.39|1848.02|1868.74|1858.37|1870.89|1860.52|1856.09|1845.72|658
1733987100000|2024-12-12 07:05:00|1868.69|1858.32|1861.44|1851.07|1873.14|1862.77|1861.24|1850.87|502
1733987400000|2024-12-12 07:10:00|1861.34|1850.97|1866.44|1856.07|1882.84|1872.47|1859.54|1849.17|586
1733987700000|2024-12-12 07:15:00|1866.39|1856.02|1865.99|1855.62|1871.09|1860.72|1862.49|1852.12|590
1733988000000|2024-12-12 07:20:00|1865.94|1855.57|1865.64|1855.27|1871.14|1860.77|1863.44|1853.07|467
1733988300000|2024-12-12 07:25:00|1865.39|1855.02|1858.76|1848.39|1865.64|1855.27|1858.76|1848.39|290
1733988600000|2024-12-12 07:30:00|1858.71|1848.34|1851.35|1840.98|1859.09|1848.72|1851.35|1840.98|354
1733988900000|2024-12-12 07:35:00|1851.64|1841.27|1855.84|1845.47|1858.39|1848.02|1844.14|1833.77|449
1733989200000|2024-12-12 07:40:00|1855.94|1845.57|1850.19|1839.82|1858.34|1847.97|1850.04|1839.67|504
1733989500000|2024-12-12 07:45:00|1850.14|1839.77|1841.84|1831.47|1851.49|1841.12|1841.84|1831.47|359
1733989800000|2024-12-12 07:50:00|1842.09|1831.72|1842.79|1832.42|1845.09|1834.72|1840.99|1830.62|444
1733990100000|2024-12-12 07:55:00|1842.54|1832.17|1839.99|1829.62|1843.24|1832.87|1838.99|1828.62|309
1733990400000|2024-12-12 08:00:00|1840.04|1829.67|1860.54|1850.17|1862.64|1852.27|1840.04|1829.67|562
1733990700000|2024-12-12 08:05:00|1860.34|1849.97|1851.14|1840.77|1862.74|1852.37|1850.24|1839.87|642
1733991000000|2024-12-12 08:10:00|1851.19|1840.82|1846.94|1836.57|1854.89|1844.52|1846.49|1836.12|442
1733991300000|2024-12-12 08:15:00|1846.99|1836.62|1848.94|1838.57|1850.84|1840.47|1845.74|1835.37|515
1733991600000|2024-12-12 08:20:00|1848.89|1838.52|1837.24|1826.87|1851.34|1840.97|1836.39|1826.02|605
1733991900000|2024-12-12 08:25:00|1836.89|1826.52|1857.19|1846.82|1860.89|1850.52|1834.14|1823.77|565
1733992200000|2024-12-12 08:30:00|1857.14|1846.77|1859.94|1849.57|1869.79|1859.42|1855.29|1844.92|555
1733992500000|2024-12-12 08:35:00|1860.19|1849.82|1855.99|1845.62|1870.54|1860.17|1855.89|1845.52|586
1733992800000|2024-12-12 08:40:00|1856.09|1845.72|1874.79|1864.42|1875.84|1865.47|1855.79|1845.42|734
1733993100000|2024-12-12 08:45:00|1874.99|1864.62|1858.74|1848.37|1876.89|1866.52|1858.04|1847.67|622
1733993400000|2024-12-12 08:50:00|1858.59|1848.22|1861.59|1851.22|1864.24|1853.87|1857.09|1846.72|485
1733993700000|2024-12-12 08:55:00|1861.64|1851.27|1848.19|1837.82|1866.24|1855.87|1847.64|1837.27|525
1733994000000|2024-12-12 09:00:00|1848.14|1837.77|1857.79|1847.42|1858.34|1847.97|1837.74|1827.37|640
1733994300000|2024-12-12 09:05:00|1857.84|1847.47|1852.14|1841.77|1859.44|1849.07|1852.14|1841.77|385
1733994600000|2024-12-12 09:10:00|1852.09|1841.72|1851.44|1841.07|1854.79|1844.42|1849.79|1839.42|369
1733994900000|2024-12-12 09:15:00|1851.34|1840.97|1861.94|1851.57|1864.89|1854.52|1851.34|1840.97|424
1733995200000|2024-12-12 09:20:00|1861.79|1851.42|1867.79|1857.42|1867.79|1857.42|1856.34|1845.97|450
1733995500000|2024-12-12 09:25:00|1868.49|1858.12|1866.04|1855.67|1872.94|1862.57|1862.54|1852.17|360
1733995800000|2024-12-12 09:30:00|1865.84|1855.47|1865.54|1855.17|1868.24|1857.87|1864.29|1853.92|529
1733996100000|2024-12-12 09:35:00|1864.39|1854.02|1850.09|1839.72|1864.69|1854.32|1847.94|1837.57|468
1733996400000|2024-12-12 09:40:00|1849.79|1839.42|1853.74|1843.37|1853.74|1843.37|1846.04|1835.67|463
1733996700000|2024-12-12 09:45:00|1853.64|1843.27|1853.89|1843.52|1859.94|1849.57|1850.09|1839.72|552
1733997000000|2024-12-12 09:50:00|1853.69|1843.32|1862.79|1852.42|1862.79|1852.42|1852.25|1841.88|543
1733997300000|2024-12-12 09:55:00|1862.84|1852.47|1847.94|1837.57|1863.14|1852.77|1847.33|1836.96|443
1733997600000|2024-12-12 10:00:00|1848.09|1837.72|1837.44|1827.07|1850.14|1839.77|1835.78|1825.41|564
1733997900000|2024-12-12 10:05:00|1837.24|1826.87|1826.58|1816.21|1837.24|1826.87|1826.58|1816.21|576
1733998500000|2024-12-12 10:15:00|1842.29|1831.92|1841.54|1831.17|1844.34|1833.97|1839.44|1829.07|198
1733998800000|2024-12-12 10:20:00|1841.49|1831.12|1852.34|1841.97|1853.34|1842.97|1839.49|1829.12|647
1733999100000|2024-12-12 10:25:00|1852.19|1841.82|1854.59|1844.22|1858.04|1847.67|1849.19|1838.82|633
1733999400000|2024-12-12 10:30:00|1854.74|1844.37|1857.94|1847.57|1862.24|1851.87|1852.74|1842.37|644
1733999700000|2024-12-12 10:35:00|1857.6|1847.23|1857.59|1847.22|1860.09|1849.72|1849.14|1838.77|569
1734000000000|2024-12-12 10:40:00|1857.74|1847.37|1873.94|1863.57|1873.94|1863.57|1856.19|1845.82|652
1734000300000|2024-12-12 10:45:00|1874.29|1863.92|1858.59|1848.22|1874.49|1864.12|1858.24|1847.87|576
1734000600000|2024-12-12 10:50:00|1858.54|1848.17|1861.84|1851.47|1865.74|1855.37|1856.19|1845.82|679
1734000900000|2024-12-12 10:55:00|1861.79|1851.42|1874.64|1864.27|1875.14|1864.77|1860.79|1850.42|610
1734001200000|2024-12-12 11:00:00|1874.54|1864.17|1860.29|1849.92|1879.29|1868.92|1860.14|1849.77|673
1734001500000|2024-12-12 11:05:00|1860.49|1850.12|1870.89|1860.52|1877.99|1867.62|1860.49|1850.12|738
1734001800000|2024-12-12 11:10:00|1870.99|1860.62|1861.44|1851.07|1871.09|1860.72|1857.44|1847.07|762
1734002100000|2024-12-12 11:15:00|1861.39|1851.02|1853.49|1843.12|1865.34|1854.97|1852.89|1842.52|742
1734002400000|2024-12-12 11:20:00|1853.79|1843.42|1851.09|1840.72|1854.54|1844.17|1846.29|1835.92|759
1734002700000|2024-12-12 11:25:00|1851.24|1840.87|1850.19|1839.82|1853.89|1843.52|1847.69|1837.32|752
1734003000000|2024-12-12 11:30:00|1850.29|1839.92|1837.49|1827.12|1852.34|1841.97|1831.39|1821.02|762
1734003300000|2024-12-12 11:35:00|1837.59|1827.22|1836.49|1826.12|1838.69|1828.32|1827.79|1817.42|744
1734003600000|2024-12-12 11:40:00|1836.54|1826.17|1845.39|1835.02|1847.74|1837.37|1835.19|1824.82|588
1734003900000|2024-12-12 11:45:00|1845.29|1834.92|1841.69|1831.32|1845.29|1834.92|1833.84|1823.47|702
1734004200000|2024-12-12 11:50:00|1841.79|1831.42|1848.59|1838.22|1850.24|1839.87|1840.79|1830.42|608
1734004500000|2024-12-12 11:55:00|1848.54|1838.17|1851.74|1841.37|1851.74|1841.37|1846.09|1835.72|587
1734004800000|2024-12-12 12:00:00|1851.79|1841.42|1855.14|1844.77|1863.69|1853.32|1850.19|1839.82|609
1734005100000|2024-12-12 12:05:00|1855.09|1844.72|1865.09|1854.72|1865.09|1854.72|1853.29|1842.92|636
1734005400000|2024-12-12 12:10:00|1865.04|1854.67|1871.24|1860.87|1871.59|1861.22|1862.49|1852.12|537
1734005700000|2024-12-12 12:15:00|1871.19|1860.82|1863.49|1853.12|1871.34|1860.97|1862.29|1851.92|554
1734006000000|2024-12-12 12:20:00|1863.34|1852.97|1855.09|1844.72|1867.89|1857.52|1855.04|1844.67|495
1734006300000|2024-12-12 12:25:00|1855.14|1844.77|1849.19|1838.82|1856.54|1846.17|1844.64|1834.27|531
1734006600000|2024-12-12 12:30:00|1849.09|1838.72|1862.69|1852.32|1862.69|1852.32|1849.09|1838.72|553
1734006900000|2024-12-12 12:35:00|1862.74|1852.37|1881.24|1870.87|1882.39|1872.02|1862.09|1851.72|594
1734007200000|2024-12-12 12:40:00|1881.39|1871.02|1879.74|1869.37|1888.19|1877.82|1876.34|1865.97|791
1734007500000|2024-12-12 12:45:00|1879.79|1869.42|1879.79|1869.42|1884.69|1874.32|1872.79|1862.42|729
1734007800000|2024-12-12 12:50:00|1879.89|1869.52|1895.19|1884.82|1895.19|1884.82|1879.84|1869.47|736
1734008100000|2024-12-12 12:55:00|1895.34|1884.97|1899.94|1889.57|1902.64|1892.27|1888.74|1878.37|852
1734008400000|2024-12-12 13:00:00|1899.99|1889.62|1881.74|1871.37|1902.29|1891.92|1878.39|1868.02|819
1734008700000|2024-12-12 13:05:00|1882.04|1871.67|1886.49|1876.12|1893.04|1882.67|1881.79|1871.42|813
1734009000000|2024-12-12 13:10:00|1886.39|1876.02|1871.74|1861.37|1886.74|1876.37|1871.42|1861.05|629
1734009300000|2024-12-12 13:15:00|1871.68|1861.31|1879.96|1869.59|1882.53|1872.16|1869.47|1859.1|998
1734009600000|2024-12-12 13:20:00|1879.76|1869.39|1867.99|1857.62|1882.71|1872.34|1867.54|1857.17|883
1734009900000|2024-12-12 13:25:00|1868.09|1857.72|1870.14|1859.77|1872.19|1861.82|1863.39|1853.02|649
1734010200000|2024-12-12 13:30:00|1870.32|1859.95|1860.74|1850.37|1875.42|1865.05|1839.64|1829.27|883
1734010500000|2024-12-12 13:35:00|1860.69|1850.32|1853.79|1843.42|1861.04|1850.67|1838.79|1828.42|836
1734010800000|2024-12-12 13:40:00|1853.39|1843.02|1857.19|1846.82|1861.19|1850.82|1842.64|1832.27|814
1734011100000|2024-12-12 13:45:00|1857.04|1846.67|1844.29|1833.92|1859.39|1849.02|1838.74|1828.37|930
1734011400000|2024-12-12 13:50:00|1844.59|1834.22|1840.59|1830.22|1852.09|1841.72|1834.29|1823.92|863
1734011700000|2024-12-12 13:55:00|1840.54|1830.17|1843.99|1833.62|1847.49|1837.12|1837.04|1826.67|766
1734012000000|2024-12-12 14:00:00|1843.84|1833.47|1844.74|1834.37|1855.29|1844.92|1836.04|1825.67|843
1734012300000|2024-12-12 14:05:00|1844.64|1834.27|1867.84|1857.47|1867.84|1857.47|1840.49|1830.12|778
1734012600000|2024-12-12 14:10:00|1867.79|1857.42|1847.39|1837.02|1867.84|1857.47|1847.14|1836.77|710
1734012900000|2024-12-12 14:15:00|1847.29|1836.92|1850.29|1839.92|1850.84|1840.47|1846.56|1836.19|796
1734013200000|2024-12-12 14:20:00|1850.39|1840.02|1852.44|1842.07|1855.39|1845.02|1848.29|1837.92|742
1734013500000|2024-12-12 14:25:00|1852.54|1842.17|1859.14|1848.77|1866.84|1856.47|1852.54|1842.17|705
1734013800000|2024-12-12 14:30:00|1859.09|1848.72|1845.79|1835.42|1865.19|1854.82|1845.74|1835.37|843
1734014100000|2024-12-12 14:35:00|1845.89|1835.52|1841.94|1831.57|1847.54|1837.17|1833.84|1823.47|791
1734014400000|2024-12-12 14:40:00|1841.99|1831.62|1839.94|1829.57|1856.04|1845.67|1833.66|1823.29|921
1734014700000|2024-12-12 14:45:00|1839.74|1829.37|1837.39|1827.02|1841.19|1830.82|1831.09|1820.72|910
1734015000000|2024-12-12 14:50:00|1837.44|1827.07|1840.34|1829.97|1843.74|1833.37|1832.49|1822.12|836
1734015300000|2024-12-12 14:55:00|1840.49|1830.12|1850.39|1840.02|1850.59|1840.22|1839.29|1828.92|739
1734015600000|2024-12-12 15:00:00|1850.44|1840.07|1848.69|1838.32|1855.39|1845.02|1844.89|1834.52|820
1734015900000|2024-12-12 15:05:00|1848.74|1838.37|1824.24|1813.87|1848.89|1838.52|1822.94|1812.57|775
1734016200000|2024-12-12 15:10:00|1824.64|1814.27|1820.49|1810.12|1829.34|1818.97|1818.09|1807.72|752
1734016500000|2024-12-12 15:15:00|1820.44|1810.07|1829.84|1819.47|1830.04|1819.67|1815.69|1805.32|800
1734016800000|2024-12-12 15:20:00|1829.69|1819.32|1843.99|1833.62|1846.14|1835.77|1824.24|1813.87|692
1734017100000|2024-12-12 15:25:00|1844.14|1833.77|1841.44|1831.07|1847.54|1837.17|1840.14|1829.77|587
1734017400000|2024-12-12 15:30:00|1841.54|1831.17|1834.39|1824.02|1841.59|1831.22|1818.64|1808.27|662
1734017700000|2024-12-12 15:35:00|1834.49|1824.12|1833.54|1823.17|1843.04|1832.67|1831.26|1820.89|608
1734018000000|2024-12-12 15:40:00|1833.44|1823.07|1831.89|1821.52|1838.49|1828.12|1830.14|1819.77|549
1734018300000|2024-12-12 15:45:00|1831.79|1821.42|1824.54|1814.17|1834.39|1824.02|1823.54|1813.17|593
1734018600000|2024-12-12 15:50:00|1824.59|1814.22|1818.94|1808.57|1824.69|1814.32|1815.94|1805.57|612
1734018900000|2024-12-12 15:55:00|1818.99|1808.62|1817.54|1807.17|1822.19|1811.82|1813.94|1803.57|460
1734019200000|2024-12-12 16:00:00|1817.59|1807.22|1823.84|1813.47|1828.64|1818.27|1814.34|1803.97|761
1734019500000|2024-12-12 16:05:00|1823.94|1813.57|1832.09|1821.72|1833.59|1823.22|1823.64|1813.27|706
1734019800000|2024-12-12 16:10:00|1832.24|1821.87|1825.69|1815.32|1832.29|1821.92|1821.04|1810.67|780
1734020100000|2024-12-12 16:15:00|1825.94|1815.57|1822.14|1811.77|1832.19|1821.82|1817.84|1807.47|800
1734020400000|2024-12-12 16:20:00|1822.24|1811.87|1816.09|1805.72|1825.39|1815.02|1815.24|1804.87|695
1734020700000|2024-12-12 16:25:00|1816.04|1805.67|1804.69|1794.32|1819.99|1809.62|1802.44|1792.07|740
1734021000000|2024-12-12 16:30:00|1804.79|1794.42|1820.39|1810.02|1825.64|1815.27|1801.74|1791.37|839
1734021300000|2024-12-12 16:35:00|1820.14|1809.77|1819.74|1809.37|1822.74|1812.37|1814.74|1804.37|733
1734021600000|2024-12-12 16:40:00|1819.69|1809.32|1820.89|1810.52|1823.64|1813.27|1816.07|1805.7|611
1734021900000|2024-12-12 16:45:00|1821.19|1810.82|1813.44|1803.07|1827.59|1817.22|1811.76|1801.39|533
1734022200000|2024-12-12 16:50:00|1813.39|1803.02|1805.44|1795.07|1813.54|1803.17|1805.44|1795.07|512
1734022500000|2024-12-12 16:55:00|1805.54|1795.17|1809.49|1799.12|1810.14|1799.77|1802.54|1792.17|438
1734022800000|2024-12-12 17:00:00|1809.34|1798.97|1812.49|1802.12|1814.54|1804.17|1808.94|1798.57|526
1734023100000|2024-12-12 17:05:00|1812.44|1802.07|1819.69|1809.32|1821.34|1810.97|1809.69|1799.32|529
1734023400000|2024-12-12 17:10:00|1819.94|1809.57|1821.44|1811.07|1823.09|1812.72|1818.84|1808.47|468
1734023700000|2024-12-12 17:15:00|1821.49|1811.12|1814.79|1804.42|1823.09|1812.72|1814.76|1804.39|508
1734024000000|2024-12-12 17:20:00|1814.69|1804.32|1816.44|1806.07|1819.59|1809.22|1812.59|1802.22|554
1734024300000|2024-12-12 17:25:00|1816.54|1806.17|1823.09|1812.72|1824.09|1813.72|1814.69|1804.32|550
1734024600000|2024-12-12 17:30:00|1822.89|1812.52|1826.29|1815.92|1827.74|1817.37|1820.39|1810.02|543
1734024900000|2024-12-12 17:35:00|1826.09|1815.72|1815.39|1805.02|1826.34|1815.97|1814.64|1804.27|410
1734025200000|2024-12-12 17:40:00|1815.24|1804.87|1818.59|1808.22|1818.59|1808.22|1812.19|1801.82|407
1734025500000|2024-12-12 17:45:00|1818.79|1808.42|1820.04|1809.67|1820.04|1809.67|1816.39|1806.02|413
1734025800000|2024-12-12 17:50:00|1819.94|1809.57|1824.79|1814.42|1826.14|1815.77|1818.49|1808.12|380
1734026100000|2024-12-12 17:55:00|1824.84|1814.47|1823.74|1813.37|1828.94|1818.57|1823.14|1812.77|383
1734026400000|2024-12-12 18:00:00|1823.64|1813.27|1819.39|1809.02|1823.64|1813.27|1817.44|1807.07|465
1734026700000|2024-12-12 18:05:00|1819.44|1809.07|1821.84|1811.47|1822.89|1812.52|1818.79|1808.42|420
1734027000000|2024-12-12 18:10:00|1821.79|1811.42|1817.99|1807.62|1822.64|1812.27|1817.79|1807.42|361
1734027300000|2024-12-12 18:15:00|1818.39|1808.02|1819.44|1809.07|1820.14|1809.77|1817.49|1807.12|490
1734027600000|2024-12-12 18:20:00|1819.39|1809.02|1818.34|1807.97|1819.59|1809.22|1815.84|1805.47|536
1734027900000|2024-12-12 18:25:00|1818.14|1807.77|1814.84|1804.47|1818.34|1807.97|1814.54|1804.17|570
1734028200000|2024-12-12 18:30:00|1814.59|1804.22|1807.94|1797.57|1814.59|1804.22|1807.61|1797.24|224
1734028500000|2024-12-12 18:35:00|1807.79|1797.42|1800.79|1790.42|1807.79|1797.42|1797.79|1787.42|433
1734028800000|2024-12-12 18:40:00|1800.89|1790.52|1809.34|1798.97|1811.34|1800.97|1800.34|1789.97|408
1734029100000|2024-12-12 18:45:00|1809.79|1799.42|1812.04|1801.67|1813.44|1803.07|1809.74|1799.37|449
1734029400000|2024-12-12 18:50:00|1812.14|1801.77|1810.74|1800.37|1812.14|1801.77|1808.94|1798.57|583
1734029700000|2024-12-12 18:55:00|1810.59|1800.22|1804.89|1794.52|1810.79|1800.42|1803.79|1793.42|515
1734030000000|2024-12-12 19:00:00|1804.84|1794.47|1805.29|1794.92|1806.64|1796.27|1803.89|1793.52|389
1734030300000|2024-12-12 19:05:00|1805.24|1794.87|1808.84|1798.47|1808.84|1798.47|1804.44|1794.07|479
1734030600000|2024-12-12 19:10:00|1810.14|1799.77|1800.44|1790.07|1811.44|1801.07|1800.34|1789.97|594
1734030900000|2024-12-12 19:15:00|1800.29|1789.92|1804.59|1794.22|1805.74|1795.37|1800.29|1789.92|537
1734031200000|2024-12-12 19:20:00|1804.64|1794.27|1804.54|1794.17|1804.89|1794.52|1800.09|1789.72|502
1734031500000|2024-12-12 19:25:00|1804.44|1794.07|1797.19|1786.82|1805.64|1795.27|1793.84|1783.47|509
1734031800000|2024-12-12 19:30:00|1797.14|1786.77|1788.14|1777.77|1801.54|1791.17|1786.64|1776.27|709
1734032100000|2024-12-12 19:35:00|1788.24|1777.87|1772.04|1761.67|1788.59|1778.22|1771.34|1760.97|900
1734032400000|2024-12-12 19:40:00|1772.24|1761.87|1769.89|1759.52|1774.29|1763.92|1767.04|1756.67|868
1734032700000|2024-12-12 19:45:00|1769.79|1759.42|1775.89|1765.52|1781.04|1770.67|1762.79|1752.42|886
1734033000000|2024-12-12 19:50:00|1775.69|1765.32|1768.04|1757.67|1780.34|1769.97|1766.09|1755.72|740
1734033300000|2024-12-12 19:55:00|1768.24|1757.87|1759.84|1749.47|1768.64|1758.27|1756.89|1746.52|786
1734033600000|2024-12-12 20:00:00|1759.94|1749.57|1762.89|1752.52|1767.99|1757.62|1758.69|1748.32|758
1734033900000|2024-12-12 20:05:00|1763.04|1752.67|1765.79|1755.42|1770.89|1760.52|1761.94|1751.57|606
1734034200000|2024-12-12 20:10:00|1765.89|1755.52|1766.59|1756.22|1768.99|1758.62|1762.29|1751.92|516
1734034500000|2024-12-12 20:15:00|1766.89|1756.52|1758.64|1748.27|1767.49|1757.12|1755.44|1745.07|636
1734034800000|2024-12-12 20:20:00|1758.84|1748.47|1757.34|1746.97|1761.49|1751.12|1755.19|1744.82|539
1734035100000|2024-12-12 20:25:00|1757.39|1747.02|1764.34|1753.97|1765.24|1754.87|1756.79|1746.42|452
1734035400000|2024-12-12 20:30:00|1764.44|1754.07|1769.84|1759.47|1772.69|1762.32|1764.44|1754.07|449
1734035700000|2024-12-12 20:35:00|1769.74|1759.37|1773.64|1763.27|1781.79|1771.42|1769.29|1758.92|568
1734036000000|2024-12-12 20:40:00|1773.74|1763.37|1785.54|1775.17|1786.29|1775.92|1772.99|1762.62|611
1734036300000|2024-12-12 20:45:00|1784.94|1774.57|1775.19|1764.82|1784.94|1774.57|1774.24|1763.87|566
1734036600000|2024-12-12 20:50:00|1775.24|1764.87|1782.39|1772.02|1790.59|1780.22|1775.24|1764.87|623
1734036900000|2024-12-12 20:55:00|1782.74|1772.37|1782.39|1772.02|1783.74|1773.37|1777.69|1767.32|492
1734037200000|2024-12-12 21:00:00|1782.89|1772.52|1780.34|1769.97|1784.64|1774.27|1777.84|1767.47|561
1734037500000|2024-12-12 21:05:00|1780.29|1769.92|1781.89|1771.52|1783.84|1773.47|1777.39|1767.02|443
1734037800000|2024-12-12 21:10:00|1781.74|1771.37|1790.74|1780.37|1791.94|1781.57|1780.04|1769.67|454
1734038100000|2024-12-12 21:15:00|1790.79|1780.42|1790.49|1780.12|1793.99|1783.62|1787.99|1777.62|562
1734038400000|2024-12-12 21:20:00|1790.59|1780.22|1790.39|1780.02|1792.19|1781.82|1786.49|1776.12|501
1734038700000|2024-12-12 21:25:00|1790.84|1780.47|1789.24|1778.87|1790.84|1780.47|1785.24|1774.87|341
1734039000000|2024-12-12 21:30:00|1789.19|1778.82|1788.84|1778.47|1792.19|1781.82|1786.39|1776.02|412
1734039300000|2024-12-12 21:35:00|1788.79|1778.42|1775.69|1765.32|1789.74|1779.37|1773.49|1763.12|514
1734039600000|2024-12-12 21:40:00|1775.79|1765.42|1769.69|1759.32|1775.99|1765.62|1767.19|1756.82|426
1734039900000|2024-12-12 21:45:00|1769.99|1759.62|1770.24|1759.87|1774.24|1763.87|1768.94|1758.57|528
1734040200000|2024-12-12 21:50:00|1770.14|1759.77|1771.79|1761.42|1774.04|1763.67|1767.64|1757.27|407
1734040500000|2024-12-12 21:55:00|1772.24|1761.87|1767.55|1757.18|1772.84|1762.47|1767.55|1757.18|381
1734040800000|2024-12-12 22:00:00|1767.63|1757.26|1761.93|1751.56|1769.04|1758.67|1761.26|1750.89|707
1734041100000|2024-12-12 22:05:00|1761.91|1751.54|1747.73|1737.36|1765.5|1755.13|1747.49|1737.12|780
1734041400000|2024-12-12 22:10:00|1747.59|1737.22|1756.24|1745.87|1756.24|1745.87|1747.29|1736.92|661
1734041700000|2024-12-12 22:15:00|1756.27|1745.9|1747.65|1737.28|1756.7|1746.33|1747.53|1737.16|736
1734042000000|2024-12-12 22:20:00|1747.6|1737.23|1752.31|1741.94|1752.73|1742.36|1745.82|1735.45|691
1734042300000|2024-12-12 22:25:00|1752.39|1742.02|1759.89|1749.52|1761.11|1750.74|1751.99|1741.62|608
1734042600000|2024-12-12 22:30:00|1759.88|1749.51|1765.38|1755.01|1765.38|1755.01|1759.68|1749.31|471
1734042900000|2024-12-12 22:35:00|1765.39|1755.02|1767.05|1756.68|1767.17|1756.8|1755.68|1745.31|502
1734043200000|2024-12-12 22:40:00|1767.09|1756.72|1771.35|1760.98|1771.68|1761.31|1763.88|1753.51|463
1734043500000|2024-12-12 22:45:00|1771.37|1761|1768.17|1757.8|1771.48|1761.11|1767.57|1757.2|366
1734043800000|2024-12-12 22:50:00|1768.14|1757.77|1757.68|1747.31|1768.18|1757.81|1754.93|1744.56|452
1734044100000|2024-12-12 22:55:00|1757.55|1747.18|1758.09|1747.72|1759.32|1748.95|1753.82|1743.45|531
1734044400000|2024-12-12 23:00:00|1758.49|1748.12|1757.24|1746.87|1765.39|1755.02|1756.49|1746.12|434
1734044700000|2024-12-12 23:05:00|1757.44|1747.07|1767.44|1757.07|1767.89|1757.52|1757.44|1747.07|530
1734045000000|2024-12-12 23:10:00|1767.59|1757.22|1765.44|1755.07|1771.29|1760.92|1761.99|1751.62|472
1734045300000|2024-12-12 23:15:00|1765.54|1755.17|1759.59|1749.22|1769.39|1759.02|1758.34|1747.97|561
1734045600000|2024-12-12 23:20:00|1759.34|1748.97|1753.39|1743.02|1759.64|1749.27|1753.09|1742.72|474
1734045900000|2024-12-12 23:25:00|1753.34|1742.97|1759.09|1748.72|1759.44|1749.07|1752.79|1742.42|377
1734046200000|2024-12-12 23:30:00|1759.14|1748.77|1762.39|1752.02|1763.24|1752.87|1758.04|1747.67|348
1734046500000|2024-12-12 23:35:00|1762.49|1752.12|1756.64|1746.27|1763.29|1752.92|1756.34|1745.97|433
1734046800000|2024-12-12 23:40:00|1756.59|1746.22|1761.99|1751.62|1763.39|1753.02|1756.59|1746.22|295
1734047100000|2024-12-12 23:45:00|1762.04|1751.67|1762.69|1752.32|1762.69|1752.32|1762.04|1751.67|7
1734047400000|2024-12-12 23:50:00|1766.64|1756.27|1773.54|1763.17|1773.69|1763.32|1766.64|1756.27|72
1734047700000|2024-12-12 23:55:00|1773.64|1763.27|1776.54|1766.17|1776.54|1766.17|1771.94|1761.57|277
1734048000000|2024-12-13 00:00:00|1776.49|1766.12|1781.74|1771.37|1783.04|1772.67|1775.14|1764.77|462
1734048300000|2024-12-13 00:05:00|1781.49|1771.12|1779.89|1769.52|1786.44|1776.07|1777.74|1767.37|503
1734048600000|2024-12-13 00:10:00|1779.79|1769.42|1767.44|1757.07|1780.54|1770.17|1766.84|1756.47|576
1734048900000|2024-12-13 00:15:00|1767.64|1757.27|1775.69|1765.32|1776.69|1766.32|1763.09|1752.72|548
1734049200000|2024-12-13 00:20:00|1775.74|1765.37|1789.79|1779.42|1790.14|1779.77|1774.99|1764.62|445
1734049500000|2024-12-13 00:25:00|1789.84|1779.47|1778.84|1768.47|1789.99|1779.62|1777.29|1766.92|522
1734049800000|2024-12-13 00:30:00|1778.89|1768.52|1784.89|1774.52|1785.14|1774.77|1778.84|1768.47|454
1734050100000|2024-12-13 00:35:00|1785.14|1774.77|1784.74|1774.37|1786.79|1776.42|1781.99|1771.62|467
1734050400000|2024-12-13 00:40:00|1784.79|1774.42|1780.44|1770.07|1785.96|1775.59|1779.24|1768.87|478
1734050700000|2024-12-13 00:45:00|1780.49|1770.12|1771.84|1761.47|1785.74|1775.37|1771.49|1761.12|558
1734051000000|2024-12-13 00:50:00|1771.94|1761.57|1776.89|1766.52|1776.89|1766.52|1770.94|1760.57|555
1734051300000|2024-12-13 00:55:00|1776.94|1766.57|1771.44|1761.07|1776.94|1766.57|1771.44|1761.07|376
1734051600000|2024-12-13 01:00:00|1771.49|1761.12|1756.24|1745.87|1771.54|1761.17|1756.14|1745.77|511
1734051900000|2024-12-13 01:05:00|1756.49|1746.12|1757.44|1747.07|1765.14|1754.77|1756.09|1745.72|543
1734052200000|2024-12-13 01:10:00|1757.39|1747.02|1756.24|1745.87|1761.24|1750.87|1756.19|1745.82|585
1734052500000|2024-12-13 01:15:00|1756.29|1745.92|1742.94|1732.57|1758.59|1748.22|1742.54|1732.17|624
1734052800000|2024-12-13 01:20:00|1742.99|1732.62|1735.89|1725.52|1743.89|1733.52|1732.94|1722.57|678
1734053100000|2024-12-13 01:25:00|1735.49|1725.12|1741.54|1731.17|1744.24|1733.87|1735.49|1725.12|611
1734053400000|2024-12-13 01:30:00|1741.69|1731.32|1747.19|1736.82|1749.24|1738.87|1738.84|1728.47|608
1734053700000|2024-12-13 01:35:00|1747.29|1736.92|1750.39|1740.02|1752.19|1741.82|1745.79|1735.42|592
1734054000000|2024-12-13 01:40:00|1750.19|1739.82|1750.64|1740.27|1750.89|1740.52|1749.14|1738.77|90
1734054300000|2024-12-13 01:45:00|1752.54|1742.17|1752.19|1741.82|1758.69|1748.32|1747.59|1737.22|352
1734054600000|2024-12-13 01:50:00|1752.04|1741.67|1755.19|1744.82|1755.49|1745.12|1749.04|1738.67|616
1734054900000|2024-12-13 01:55:00|1755.04|1744.67|1754.04|1743.67|1755.99|1745.62|1750.39|1740.02|390
1734055200000|2024-12-13 02:00:00|1754.24|1743.87|1757.84|1747.47|1757.84|1747.47|1753.54|1743.17|351
1734055500000|2024-12-13 02:05:00|1757.74|1747.37|1762.04|1751.67|1764.24|1753.87|1756.74|1746.37|520
1734055800000|2024-12-13 02:10:00|1761.74|1751.37|1763.94|1753.57|1763.94|1753.57|1758.64|1748.27|385
1734056100000|2024-12-13 02:15:00|1763.04|1752.67|1771.59|1761.22|1772.54|1762.17|1763.04|1752.67|304
1734056400000|2024-12-13 02:20:00|1771.64|1761.27|1777.04|1766.67|1777.29|1766.92|1767.45|1757.08|470
1734056700000|2024-12-13 02:25:00|1776.94|1766.57|1779.64|1769.27|1781.29|1770.92|1773.84|1763.47|421
1734057000000|2024-12-13 02:30:00|1779.54|1769.17|1784.64|1774.27|1785.34|1774.97|1778.04|1767.67|524
1734057300000|2024-12-13 02:35:00|1784.44|1774.07|1795.14|1784.77|1795.94|1785.57|1783.99|1773.62|489
1734057600000|2024-12-13 02:40:00|1795.04|1784.67|1810.64|1800.27|1816.64|1806.27|1793.84|1783.47|610
1734057900000|2024-12-13 02:45:00|1810.69|1800.32|1814.99|1804.62|1822.54|1812.17|1808.94|1798.57|638
1734058200000|2024-12-13 02:50:00|1814.89|1804.52|1798.14|1787.77|1816.69|1806.32|1798.14|1787.77|592
1734058500000|2024-12-13 02:55:00|1797.99|1787.62|1795.94|1785.57|1800.49|1790.12|1792.89|1782.52|552
1734058800000|2024-12-13 03:00:00|1795.89|1785.52|1793.89|1783.52|1800.74|1790.37|1788.99|1778.62|621
1734059100000|2024-12-13 03:05:00|1793.99|1783.62|1802.04|1791.67|1809.24|1798.87|1792.34|1781.97|541
1734059400000|2024-12-13 03:10:00|1801.94|1791.57|1806.59|1796.22|1807.49|1797.12|1800.29|1789.92|470
1734059700000|2024-12-13 03:15:00|1806.64|1796.27|1811.04|1800.67|1813.89|1803.52|1802.79|1792.42|548
1734060000000|2024-12-13 03:20:00|1810.94|1800.57|1804.59|1794.22|1812.24|1801.87|1803.54|1793.17|527
1734060300000|2024-12-13 03:25:00|1804.79|1794.42|1798.29|1787.92|1809.5|1799.13|1798.04|1787.67|484
1734060600000|2024-12-13 03:30:00|1798.14|1787.77|1795.44|1785.07|1799.79|1789.42|1792.69|1782.32|464
1734060900000|2024-12-13 03:35:00|1795.64|1785.27|1810.74|1800.37|1813.84|1803.47|1795.64|1785.27|484
1734061200000|2024-12-13 03:40:00|1810.59|1800.22|1816.54|1806.17|1818.14|1807.77|1809.34|1798.97|661
1734061500000|2024-12-13 03:45:00|1816.49|1806.12|1806.49|1796.12|1816.49|1806.12|1804.99|1794.62|725
1734061800000|2024-12-13 03:50:00|1806.59|1796.22|1793.74|1783.37|1806.59|1796.22|1790.99|1780.62|597
1734062100000|2024-12-13 03:55:00|1793.89|1783.52|1795.49|1785.12|1796.19|1785.82|1788.94|1778.57|361
1734062400000|2024-12-13 04:00:00|1795.54|1785.17|1803.79|1793.42|1804.09|1793.72|1794.04|1783.67|439
1734062700000|2024-12-13 04:05:00|1803.84|1793.47|1802.84|1792.47|1805.84|1795.47|1799.29|1788.92|525
1734063000000|2024-12-13 04:10:00|1802.79|1792.42|1806.49|1796.12|1808.94|1798.57|1801.79|1791.42|464
1734063300000|2024-12-13 04:15:00|1806.64|1796.27|1807.74|1797.37|1812.14|1801.77|1800.99|1790.62|512
1734063600000|2024-12-13 04:20:00|1807.69|1797.32|1803.94|1793.57|1813.09|1802.72|1802.69|1792.32|496
1734063900000|2024-12-13 04:25:00|1803.89|1793.52|1792.19|1781.82|1806.29|1795.92|1790.44|1780.07|491
1734064200000|2024-12-13 04:30:00|1792.24|1781.87|1778.14|1767.77|1793.79|1783.42|1774.44|1764.07|666
1734064500000|2024-12-13 04:35:00|1778.29|1767.92|1779.09|1768.72|1782.44|1772.07|1776.09|1765.72|668
1734064800000|2024-12-13 04:40:00|1778.94|1768.57|1778.39|1768.02|1785.34|1774.97|1773.29|1762.92|457
1734065100000|2024-12-13 04:45:00|1778.44|1768.07|1781.09|1770.72|1781.09|1770.72|1775.24|1764.87|528
1734065400000|2024-12-13 04:50:00|1781.04|1770.67|1777.64|1767.27|1782.64|1772.27|1777.14|1766.77|472
1734065700000|2024-12-13 04:55:00|1777.59|1767.22|1774.59|1764.22|1777.79|1767.42|1770.39|1760.02|435
1734066000000|2024-12-13 05:00:00|1774.64|1764.27|1772.74|1762.37|1776.44|1766.07|1768.59|1758.22|460
1734066300000|2024-12-13 05:05:00|1773.04|1762.67|1772.34|1761.97|1776.84|1766.47|1769.84|1759.47|395
1734066600000|2024-12-13 05:10:00|1772.29|1761.92|1772.59|1762.22|1774.59|1764.22|1770.69|1760.32|445
1734066900000|2024-12-13 05:15:00|1772.24|1761.87|1773.79|1763.42|1776.14|1765.77|1770.49|1760.12|385
1734067200000|2024-12-13 05:20:00|1773.64|1763.27|1773.29|1762.92|1782.79|1772.42|1771.19|1760.82|489
1734067500000|2024-12-13 05:25:00|1773.24|1762.87|1767.29|1756.92|1773.24|1762.87|1764.24|1753.87|453
1734067800000|2024-12-13 05:30:00|1767.34|1756.97|1763.74|1753.37|1768.14|1757.77|1761.34|1750.97|459
1734068100000|2024-12-13 05:35:00|1764.04|1753.67|1771.34|1760.97|1774.84|1764.47|1763.39|1753.02|469
1734068400000|2024-12-13 05:40:00|1771.24|1760.87|1770.44|1760.07|1774.39|1764.02|1769.79|1759.42|388
1734068700000|2024-12-13 05:45:00|1770.34|1759.97|1763.29|1752.92|1771.29|1760.92|1762.24|1751.87|493
1734069000000|2024-12-13 05:50:00|1763.39|1753.02|1756.44|1746.07|1764.49|1754.12|1756.14|1745.77|411
1734069300000|2024-12-13 05:55:00|1756.59|1746.22|1756.54|1746.17|1759.34|1748.97|1754.84|1744.47|343
1734069600000|2024-12-13 06:00:00|1756.59|1746.22|1763.99|1753.62|1764.84|1754.47|1755.39|1745.02|406
1734069900000|2024-12-13 06:05:00|1763.89|1753.52|1771.19|1760.82|1771.94|1761.57|1763.24|1752.87|368
1734070200000|2024-12-13 06:10:00|1771.29|1760.92|1771.39|1761.02|1772.79|1762.42|1768.34|1757.97|400
1734070500000|2024-12-13 06:15:00|1771.44|1761.07|1765.69|1755.32|1771.64|1761.27|1763.69|1753.32|351
1734070800000|2024-12-13 06:20:00|1765.64|1755.27|1765.39|1755.02|1768.84|1758.47|1762.59|1752.22|325
1734071100000|2024-12-13 06:25:00|1765.44|1755.07|1768.24|1757.87|1768.34|1757.97|1764.19|1753.82|286
1734071400000|2024-12-13 06:30:00|1768.19|1757.82|1760.78|1750.41|1771.34|1760.97|1760.68|1750.31|410
1734071700000|2024-12-13 06:35:00|1760.93|1750.56|1750.44|1740.07|1760.93|1750.56|1750.44|1740.07|381
1734072000000|2024-12-13 06:40:00|1750.69|1740.32|1752.74|1742.37|1752.79|1742.42|1743.99|1733.62|416
1734072300000|2024-12-13 06:45:00|1752.79|1742.42|1745.52|1735.15|1753.04|1742.67|1745.52|1735.15|474
1734072600000|2024-12-13 06:50:00|1745.27|1734.9|1744.39|1734.02|1748.69|1738.32|1742.27|1731.9|444
1734072900000|2024-12-13 06:55:00|1744.44|1734.07|1735.89|1725.52|1746.54|1736.17|1735.79|1725.42|498
1734073200000|2024-12-13 07:00:00|1735.94|1725.57|1729.69|1719.32|1739.09|1728.72|1729.44|1719.07|629
1734073500000|2024-12-13 07:05:00|1729.84|1719.47|1732.34|1721.97|1737.11|1726.74|1722.29|1711.92|584
1734073800000|2024-12-13 07:10:00|1732.19|1721.82|1732.24|1721.87|1735.74|1725.37|1728.09|1717.72|592
1734074100000|2024-12-13 07:15:00|1732.04|1721.67|1735.24|1724.87|1737.19|1726.82|1729.14|1718.77|596
1734074400000|2024-12-13 07:20:00|1735.19|1724.82|1727.79|1717.42|1737.24|1726.87|1727.79|1717.42|499
1734074700000|2024-12-13 07:25:00|1727.84|1717.47|1729.39|1719.02|1732.89|1722.52|1725.41|1715.04|457
1734075000000|2024-12-13 07:30:00|1729.44|1719.07|1733.44|1723.07|1735.54|1725.17|1727.49|1717.12|509
1734075300000|2024-12-13 07:35:00|1733.34|1722.97|1735.49|1725.12|1738.79|1728.42|1730.54|1720.17|390
1734075600000|2024-12-13 07:40:00|1735.84|1725.47|1744.89|1734.52|1745.09|1734.72|1734.44|1724.07|446
1734075900000|2024-12-13 07:45:00|1744.99|1734.62|1741.34|1730.97|1748.94|1738.57|1740.04|1729.67|514
1734076200000|2024-12-13 07:50:00|1741.49|1731.12|1740.89|1730.52|1741.49|1731.12|1739.09|1728.72|396
1734076500000|2024-12-13 07:55:00|1741.04|1730.67|1733.89|1723.52|1741.19|1730.82|1731.99|1721.62|360
1734076800000|2024-12-13 08:00:00|1733.69|1723.32|1739.14|1728.77|1740.84|1730.47|1732.99|1722.62|523
1734077100000|2024-12-13 08:05:00|1739.24|1728.87|1737.09|1726.72|1740.84|1730.47|1730.54|1720.17|628
1734077400000|2024-12-13 08:10:00|1736.99|1726.62|1734.94|1724.57|1742.84|1732.47|1732.94|1722.57|634
1734077700000|2024-12-13 08:15:00|1734.99|1724.62|1741.44|1731.07|1742.94|1732.57|1734.69|1724.32|616
1734078000000|2024-12-13 08:20:00|1741.59|1731.22|1741.54|1731.17|1742.94|1732.57|1735.94|1725.57|559
1734078300000|2024-12-13 08:25:00|1741.79|1731.42|1745.64|1735.27|1749.09|1738.72|1741.79|1731.42|471
1734078600000|2024-12-13 08:30:00|1745.49|1735.12|1742.84|1732.47|1746.94|1736.57|1742.19|1731.82|599
1734078900000|2024-12-13 08:35:00|1742.79|1732.42|1740.09|1729.72|1744.89|1734.52|1737.29|1726.92|473
1734079200000|2024-12-13 08:40:00|1739.89|1729.52|1740.99|1730.62|1743.49|1733.12|1739.49|1729.12|457
1734079500000|2024-12-13 08:45:00|1740.74|1730.37|1743.64|1733.27|1744.84|1734.47|1739.74|1729.37|455
1734079800000|2024-12-13 08:50:00|1743.69|1733.32|1741.14|1730.77|1744.99|1734.62|1739.59|1729.22|436
1734080100000|2024-12-13 08:55:00|1741.29|1730.92|1737.49|1727.12|1741.79|1731.42|1734.84|1724.47|507
1734080400000|2024-12-13 09:00:00|1737.39|1727.02|1739.14|1728.77|1740.89|1730.52|1736.58|1726.21|668
1734080700000|2024-12-13 09:05:00|1739.39|1729.02|1736.39|1726.02|1740.54|1730.17|1733.05|1722.68|609
1734081000000|2024-12-13 09:10:00|1736.34|1725.97|1736.64|1726.27|1740.94|1730.57|1732.24|1721.87|372
1734081300000|2024-12-13 09:15:00|1736.54|1726.17|1739.99|1729.62|1742.59|1732.22|1734.79|1724.42|436
1734081600000|2024-12-13 09:20:00|1739.94|1729.57|1740.04|1729.67|1741.84|1731.47|1739.94|1729.57|352
1734081900000|2024-12-13 09:25:00|1739.99|1729.62|1734.84|1724.47|1740.04|1729.67|1731.09|1720.72|413
1734082200000|2024-12-13 09:30:00|1734.59|1724.22|1731.54|1721.17|1737.74|1727.37|1731.54|1721.17|392
1734082500000|2024-12-13 09:35:00|1731.49|1721.12|1727.29|1716.92|1731.49|1721.12|1725.79|1715.42|394
1734082800000|2024-12-13 09:40:00|1727.19|1716.82|1731.99|1721.62|1732.69|1722.32|1725.39|1715.02|451
1734083100000|2024-12-13 09:45:00|1732.09|1721.72|1737.24|1726.87|1738.14|1727.77|1732.04|1721.67|404
1734083400000|2024-12-13 09:50:00|1737.19|1726.82|1740.29|1729.92|1741.74|1731.37|1736.64|1726.27|246
1734083700000|2024-12-13 09:55:00|1740.39|1730.02|1740.99|1730.62|1744.19|1733.82|1739.09|1728.72|302
1734084000000|2024-12-13 10:00:00|1740.74|1730.37|1745.84|1735.47|1747.19|1736.82|1739.24|1728.87|370
1734084300000|2024-12-13 10:05:00|1745.94|1735.57|1748.29|1737.92|1748.84|1738.47|1744.79|1734.42|345
1734084600000|2024-12-13 10:10:00|1748.19|1737.82|1745.34|1734.97|1748.19|1737.82|1742.84|1732.47|323
1734084900000|2024-12-13 10:15:00|1745.54|1735.17|1734.89|1724.52|1745.54|1735.17|1734.89|1724.52|398
1734085200000|2024-12-13 10:20:00|1734.79|1724.42|1725.99|1715.62|1735.19|1724.82|1724.49|1714.12|492
1734085500000|2024-12-13 10:25:00|1725.94|1715.57|1725.49|1715.12|1725.94|1715.57|1721.74|1711.37|436
1734085800000|2024-12-13 10:30:00|1725.84|1715.47|1732.14|1721.77|1732.44|1722.07|1725.29|1714.92|318
1734086100000|2024-12-13 10:35:00|1732.29|1721.92|1738.14|1727.77|1742.49|1732.12|1732.29|1721.92|413
1734086400000|2024-12-13 10:40:00|1738.19|1727.82|1741.44|1731.07|1745.04|1734.67|1737.49|1727.12|459
1734086700000|2024-12-13 10:45:00|1741.24|1730.87|1745.84|1735.47|1751.74|1741.37|1739.59|1729.22|546
1734087000000|2024-12-13 10:50:00|1745.79|1735.42|1746.69|1736.32|1748.99|1738.62|1744.39|1734.02|424
1734087300000|2024-12-13 10:55:00|1746.59|1736.22|1742.74|1732.37|1746.94|1736.57|1742.49|1732.12|325
1734087600000|2024-12-13 11:00:00|1742.79|1732.42|1748.59|1738.22|1749.79|1739.42|1741.54|1731.17|371
1734087900000|2024-12-13 11:05:00|1748.79|1738.42|1751.64|1741.27|1752.84|1742.47|1746.84|1736.47|392
1734088200000|2024-12-13 11:10:00|1751.59|1741.22|1748.99|1738.62|1753.04|1742.67|1746.89|1736.52|412
1734088500000|2024-12-13 11:15:00|1749.04|1738.67|1752.14|1741.77|1752.74|1742.37|1748.44|1738.07|437
1734088800000|2024-12-13 11:20:00|1752.34|1741.97|1750.89|1740.52|1754.74|1744.37|1749.19|1738.82|418
1734089100000|2024-12-13 11:25:00|1750.94|1740.57|1750.09|1739.72|1755.99|1745.62|1749.59|1739.22|543
1734089400000|2024-12-13 11:30:00|1749.94|1739.57|1747.59|1737.22|1749.94|1739.57|1745.49|1735.12|384
1734089700000|2024-12-13 11:35:00|1747.64|1737.27|1746.54|1736.17|1749.09|1738.72|1744.04|1733.67|403
1734090000000|2024-12-13 11:40:00|1746.44|1736.07|1744.34|1733.97|1747.24|1736.87|1743.49|1733.12|375
1734090300000|2024-12-13 11:45:00|1744.34|1733.97|1744.54|1734.17|1745.74|1735.37|1740.74|1730.37|390
1734090600000|2024-12-13 11:50:00|1744.49|1734.12|1741.49|1731.12|1745.39|1735.02|1739.79|1729.42|670
1734090900000|2024-12-13 11:55:00|1741.59|1731.22|1738.34|1727.97|1742.69|1732.32|1737.24|1726.87|605
1734091200000|2024-12-13 12:00:00|1738.04|1727.67|1743.79|1733.42|1745.99|1735.62|1738.04|1727.67|318
1734091500000|2024-12-13 12:05:00|1743.54|1733.17|1739.99|1729.62|1745.04|1734.67|1739.89|1729.52|306
1734091800000|2024-12-13 12:10:00|1739.79|1729.42|1736.34|1725.97|1739.79|1729.42|1735.09|1724.72|256
1734092100000|2024-12-13 12:15:00|1736.39|1726.02|1740.19|1729.82|1741.34|1730.97|1735.79|1725.42|385
1734092400000|2024-12-13 12:20:00|1739.89|1729.52|1740.34|1729.97|1744.99|1734.62|1737.74|1727.37|547
1734092700000|2024-12-13 12:25:00|1740.39|1730.02|1737.64|1727.27|1741.19|1730.82|1737.04|1726.67|393
1734093000000|2024-12-13 12:30:00|1737.69|1727.32|1743.34|1732.97|1743.34|1732.97|1735.29|1724.92|481
1734093300000|2024-12-13 12:35:00|1743.39|1733.02|1744.24|1733.87|1744.39|1734.02|1740.24|1729.87|445
1734093600000|2024-12-13 12:40:00|1744.34|1733.97|1743.34|1732.97|1744.54|1734.17|1741.69|1731.32|405
1734093900000|2024-12-13 12:45:00|1743.24|1732.87|1748.24|1737.87|1748.64|1738.27|1742.19|1731.82|486
1734094200000|2024-12-13 12:50:00|1748.54|1738.17|1745.74|1735.37|1748.54|1738.17|1743.84|1733.47|387
1734094500000|2024-12-13 12:55:00|1745.79|1735.42|1747.34|1736.97|1747.44|1737.07|1744.14|1733.77|382
1734094800000|2024-12-13 13:00:00|1747.29|1736.92|1745.09|1734.72|1747.89|1737.52|1740.54|1730.17|410
1734095100000|2024-12-13 13:05:00|1745.19|1734.82|1740.39|1730.02|1746.39|1736.02|1740.04|1729.67|358
1734095400000|2024-12-13 13:10:00|1740.64|1730.27|1737.44|1727.07|1744.29|1733.92|1736.99|1726.62|387
1734095700000|2024-12-13 13:15:00|1737.39|1727.02|1729.89|1719.52|1737.39|1727.02|1728.44|1718.07|402
1734096000000|2024-12-13 13:20:00|1729.74|1719.37|1726.84|1716.47|1730.69|1720.32|1726.04|1715.67|489
1734096300000|2024-12-13 13:25:00|1726.79|1716.42|1732.69|1722.32|1733.29|1722.92|1725.39|1715.02|480
1734096600000|2024-12-13 13:30:00|1732.59|1722.22|1738.99|1728.62|1742.89|1732.52|1731.49|1721.12|437
1734096900000|2024-12-13 13:35:00|1739.04|1728.67|1729.24|1718.87|1739.64|1729.27|1729.09|1718.72|491
1734097200000|2024-12-13 13:40:00|1729.34|1718.97|1734.84|1724.47|1734.94|1724.57|1728.04|1717.67|459
1734097500000|2024-12-13 13:45:00|1734.79|1724.42|1738.74|1728.37|1739.99|1729.62|1729.74|1719.37|574
1734097800000|2024-12-13 13:50:00|1738.84|1728.47|1738.74|1728.37|1744.09|1733.72|1737.34|1726.97|602
1734098100000|2024-12-13 13:55:00|1738.79|1728.42|1733.19|1722.82|1738.79|1728.42|1732.64|1722.27|454
1734098400000|2024-12-13 14:00:00|1733.09|1722.72|1733.94|1723.57|1740.04|1729.67|1731.34|1720.97|586
1734098700000|2024-12-13 14:05:00|1733.89|1723.52|1736.69|1726.32|1739.44|1729.07|1731.19|1720.82|630
1734099000000|2024-12-13 14:10:00|1736.89|1726.52|1732.29|1721.92|1738.44|1728.07|1730.49|1720.12|660
1734099300000|2024-12-13 14:15:00|1732.14|1721.77|1731.04|1720.67|1732.59|1722.22|1726.79|1716.42|582
1734099600000|2024-12-13 14:20:00|1731.29|1720.92|1725.69|1715.32|1734.99|1724.62|1725.64|1715.27|649
1734099900000|2024-12-13 14:25:00|1725.64|1715.27|1725.94|1715.57|1726.54|1716.17|1719.94|1709.57|632
1734100200000|2024-12-13 14:30:00|1726.2|1715.83|1735.14|1724.77|1735.74|1725.37|1723.34|1712.97|676
1734100500000|2024-12-13 14:35:00|1735.09|1724.72|1734.89|1724.52|1735.24|1724.87|1728.04|1717.67|606
1734100800000|2024-12-13 14:40:00|1735.09|1724.72|1740.04|1729.67|1740.14|1729.77|1732.29|1721.92|606
1734101100000|2024-12-13 14:45:00|1740.09|1729.72|1732.34|1721.97|1741.44|1731.07|1732.14|1721.77|682
1734101400000|2024-12-13 14:50:00|1732.04|1721.67|1735.74|1725.37|1736.54|1726.17|1727.79|1717.42|649
1734101700000|2024-12-13 14:55:00|1735.69|1725.32|1741.59|1731.22|1744.09|1733.72|1733.69|1723.32|631
1734102000000|2024-12-13 15:00:00|1741.79|1731.42|1751.54|1741.17|1752.49|1742.12|1741.79|1731.42|667
1734102300000|2024-12-13 15:05:00|1751.29|1740.92|1739.64|1729.27|1752.24|1741.87|1733.19|1722.82|696
1734102600000|2024-12-13 15:10:00|1739.94|1729.57|1744.84|1734.47|1749.29|1738.92|1738.69|1728.32|740
1734102900000|2024-12-13 15:15:00|1744.99|1734.62|1739.69|1729.32|1747.69|1737.32|1737.49|1727.12|782
1734103200000|2024-12-13 15:20:00|1739.74|1729.37|1747.14|1736.77|1749.94|1739.57|1738.84|1728.47|704
1734103500000|2024-12-13 15:25:00|1747.19|1736.82|1739.99|1729.62|1754.14|1743.77|1737.94|1727.57|829
1734103800000|2024-12-13 15:30:00|1739.84|1729.47|1745.14|1734.77|1747.6|1737.23|1738.99|1728.62|684
1734104100000|2024-12-13 15:35:00|1744.94|1734.57|1748.39|1738.02|1751.49|1741.12|1744.94|1734.57|574
1734104400000|2024-12-13 15:40:00|1748.49|1738.12|1735.59|1725.22|1749.49|1739.12|1732.34|1721.97|804
1734104700000|2024-12-13 15:45:00|1735.84|1725.47|1719.44|1709.07|1738.09|1727.72|1717.99|1707.62|842
1734105000000|2024-12-13 15:50:00|1719.39|1709.02|1712.09|1701.72|1719.59|1709.22|1702.79|1692.42|808
1734105300000|2024-12-13 15:55:00|1712.19|1701.82|1699.89|1689.52|1712.19|1701.82|1697.84|1687.47|866
1734105600000|2024-12-13 16:00:00|1699.84|1689.47|1702.3|1691.93|1713.24|1702.87|1698.69|1688.32|826
1734105900000|2024-12-13 16:05:00|1702.25|1691.88|1712.84|1702.47|1714.99|1704.62|1689.79|1679.42|892
1734106200000|2024-12-13 16:10:00|1712.49|1702.12|1713.64|1703.27|1717.94|1707.57|1709.39|1699.02|854
1734106500000|2024-12-13 16:15:00|1713.69|1703.32|1711.69|1701.32|1719.99|1709.62|1711.04|1700.67|736
1734106800000|2024-12-13 16:20:00|1711.49|1701.12|1713.34|1702.97|1715.24|1704.87|1705.79|1695.42|757
1734107100000|2024-12-13 16:25:00|1713.24|1702.87|1716.39|1706.02|1717.99|1707.62|1708.29|1697.92|722
1734107400000|2024-12-13 16:30:00|1716.29|1705.92|1732.19|1721.82|1734.19|1723.82|1715.74|1705.37|838
1734107700000|2024-12-13 16:35:00|1731.84|1721.47|1725.84|1715.47|1731.84|1721.47|1722.39|1712.02|796
1734108000000|2024-12-13 16:40:00|1726.14|1715.77|1734.29|1723.92|1735.54|1725.17|1721.59|1711.22|686
1734108300000|2024-12-13 16:45:00|1734.14|1723.77|1733.54|1723.17|1738.79|1728.42|1731.89|1721.52|705
1734108600000|2024-12-13 16:50:00|1733.39|1723.02|1722.54|1712.17|1736.24|1725.87|1718.19|1707.82|705
1734108900000|2024-12-13 16:55:00|1722.79|1712.42|1723.04|1712.67|1725.84|1715.47|1718.84|1708.47|622
1734109200000|2024-12-13 17:00:00|1722.99|1712.62|1723.44|1713.07|1725.44|1715.07|1719.19|1708.82|670
1734109500000|2024-12-13 17:05:00|1723.62|1713.25|1728.69|1718.32|1729.99|1719.62|1722.74|1712.37|582
1734109800000|2024-12-13 17:10:00|1728.54|1718.17|1721.34|1710.97|1729.24|1718.87|1720.79|1710.42|483
1734110100000|2024-12-13 17:15:00|1720.94|1710.57|1718.19|1707.82|1722.29|1711.92|1714.29|1703.92|560
1734110400000|2024-12-13 17:20:00|1718.39|1708.02|1724.14|1713.77|1724.74|1714.37|1714.89|1704.52|650
1734110700000|2024-12-13 17:25:00|1724.29|1713.92|1727|1716.63|1727.19|1716.82|1721.34|1710.97|460
1734111000000|2024-12-13 17:30:00|1727.04|1716.67|1718.34|1707.97|1727.89|1717.52|1715.39|1705.02|653
1734111300000|2024-12-13 17:35:00|1718.49|1708.12|1719.59|1709.22|1723.29|1712.92|1714.92|1704.55|734
1734111600000|2024-12-13 17:40:00|1719.49|1709.12|1726.09|1715.72|1727.04|1716.67|1717.2|1706.83|600
1734111900000|2024-12-13 17:45:00|1725.94|1715.57|1721.62|1711.25|1726.09|1715.72|1720.39|1710.02|673
1734112200000|2024-12-13 17:50:00|1721.72|1711.35|1734.09|1723.72|1734.09|1723.72|1717.19|1706.82|610
1734112500000|2024-12-13 17:55:00|1734.19|1723.82|1732.14|1721.77|1734.69|1724.32|1730.89|1720.52|547
1734112800000|2024-12-13 18:00:00|1731.79|1721.42|1744.84|1734.47|1746.39|1736.02|1722.09|1711.72|579
1734113100000|2024-12-13 18:05:00|1744.89|1734.52|1739.39|1729.02|1762.69|1752.32|1731.99|1721.62|885
1734113400000|2024-12-13 18:10:00|1739.59|1729.22|1734.34|1723.97|1740.39|1730.02|1730.19|1719.82|543
1734113700000|2024-12-13 18:15:00|1734.54|1724.17|1728.54|1718.17|1736.54|1726.17|1727.74|1717.37|649
1734114000000|2024-12-13 18:20:00|1728.74|1718.37|1732.29|1721.92|1734.74|1724.37|1728.34|1717.97|594
1734114300000|2024-12-13 18:25:00|1732.34|1721.97|1736.19|1725.82|1740.19|1729.82|1730.31|1719.94|465
1734114600000|2024-12-13 18:30:00|1736.44|1726.07|1736.64|1726.27|1736.64|1726.27|1730.09|1719.72|586
1734114900000|2024-12-13 18:35:00|1736.54|1726.17|1735.14|1724.77|1738.34|1727.97|1732.34|1721.97|707
1734115200000|2024-12-13 18:40:00|1735.39|1725.02|1732.79|1722.42|1736.24|1725.87|1731.54|1721.17|433
1734115500000|2024-12-13 18:45:00|1732.69|1722.32|1722.32|1711.95|1734.14|1723.77|1722.32|1711.95|498
1734115800000|2024-12-13 18:50:00|1722.27|1711.9|1721.19|1710.82|1723.94|1713.57|1718.81|1708.44|488
1734116100000|2024-12-13 18:55:00|1721.34|1710.97|1721.74|1711.37|1723.34|1712.97|1719.49|1709.12|407
1734116400000|2024-12-13 19:00:00|1721.69|1711.32|1727.49|1717.12|1728.09|1717.72|1721.64|1711.27|365
1734116700000|2024-12-13 19:05:00|1727.39|1717.02|1726.99|1716.62|1729.09|1718.72|1725.59|1715.22|347
1734117000000|2024-12-13 19:10:00|1726.84|1716.47|1722.24|1711.87|1726.89|1716.52|1722.04|1711.67|372
1734117300000|2024-12-13 19:15:00|1722.29|1711.92|1726.09|1715.72|1727.14|1716.77|1722.19|1711.82|306
1734117600000|2024-12-13 19:20:00|1725.94|1715.57|1725.14|1714.77|1730.54|1720.17|1724.19|1713.82|362
1734117900000|2024-12-13 19:25:00|1725.04|1714.67|1725.89|1715.52|1730.74|1720.37|1722.74|1712.37|313
1734118200000|2024-12-13 19:30:00|1725.59|1715.22|1728.54|1718.17|1728.74|1718.37|1725.09|1714.72|471
1734118500000|2024-12-13 19:35:00|1728.39|1718.02|1726.74|1716.37|1728.74|1718.37|1726.19|1715.82|518
1734118800000|2024-12-13 19:40:00|1726.69|1716.32|1726.14|1715.77|1728.54|1718.17|1725.54|1715.17|448
1734119100000|2024-12-13 19:45:00|1726.44|1716.07|1734.39|1724.02|1735.74|1725.37|1726.44|1716.07|246
1734119400000|2024-12-13 19:50:00|1734.34|1723.97|1733.89|1723.52|1735.09|1724.72|1732.19|1721.82|335
1734119700000|2024-12-13 19:55:00|1733.84|1723.47|1734.44|1724.07|1735.44|1725.07|1732.64|1722.27|342
1734120000000|2024-12-13 20:00:00|1734.59|1724.22|1734.84|1724.47|1737.44|1727.07|1733.29|1722.92|363
1734120300000|2024-12-13 20:05:00|1734.79|1724.42|1735.99|1725.62|1737.34|1726.97|1732.41|1722.04|399
1734120600000|2024-12-13 20:10:00|1736.19|1725.82|1739.09|1728.72|1739.84|1729.47|1736.19|1725.82|329
1734120900000|2024-12-13 20:15:00|1739.24|1728.87|1743.44|1733.07|1744.89|1734.52|1738.34|1727.97|279
1734121200000|2024-12-13 20:20:00|1743.39|1733.02|1751.24|1740.87|1751.24|1740.87|1743.39|1733.02|324
1734121500000|2024-12-13 20:25:00|1751.44|1741.07|1755.94|1745.57|1760.79|1750.42|1750.69|1740.32|449
1734121800000|2024-12-13 20:30:00|1756.14|1745.77|1749.54|1739.17|1762.29|1751.92|1749.29|1738.92|512
1734122100000|2024-12-13 20:35:00|1749.49|1739.12|1749.74|1739.37|1753.29|1742.92|1746.64|1736.27|485
1734122400000|2024-12-13 20:40:00|1749.59|1739.22|1747.79|1737.42|1750.74|1740.37|1746.79|1736.42|429
1734122700000|2024-12-13 20:45:00|1747.74|1737.37|1742.69|1732.32|1748.09|1737.72|1740.99|1730.62|391
1734123000000|2024-12-13 20:50:00|1742.74|1732.37|1741.69|1731.32|1743.69|1733.32|1740.09|1729.72|395
1734123300000|2024-12-13 20:55:00|1741.94|1731.57|1744.99|1734.62|1745.99|1735.62|1741.64|1731.27|441
1734123600000|2024-12-13 21:00:00|1745.09|1734.72|1739.14|1728.77|1745.24|1734.87|1738.49|1728.12|319
1734123900000|2024-12-13 21:05:00|1739.09|1728.72|1737.29|1726.92|1740.74|1730.37|1737.14|1726.77|329
1734124200000|2024-12-13 21:10:00|1737.34|1726.97|1738.14|1727.77|1739.79|1729.42|1737.24|1726.87|265
1734124500000|2024-12-13 21:15:00|1738.09|1727.72|1736.14|1725.77|1741.29|1730.92|1736.14|1725.77|300
1734124800000|2024-12-13 21:20:00|1736.24|1725.87|1735.19|1724.82|1737.19|1726.82|1732.59|1722.22|315
1734125100000|2024-12-13 21:25:00|1734.94|1724.57|1739.29|1728.92|1739.49|1729.12|1734.64|1724.27|267
1734125400000|2024-12-13 21:30:00|1739.34|1728.97|1742.89|1732.52|1744.54|1734.17|1738.19|1727.82|306
1734125700000|2024-12-13 21:35:00|1742.94|1732.57|1745.74|1735.37|1746.24|1735.87|1742.94|1732.57|219
1734126000000|2024-12-13 21:40:00|1745.79|1735.42|1744.39|1734.02|1745.99|1735.62|1743.84|1733.47|174
1734126300000|2024-12-13 21:45:00|1744.34|1733.97|1742.05|1731.68|1745.64|1735.27|1740.93|1730.56|397
1734126600000|2024-12-13 21:50:00|1742.1|1731.73|1737.41|1727.04|1743.89|1733.52|1737.41|1727.04|385
1734126900000|2024-12-13 21:55:00|1737.42|1727.05|1737.66|1727.29|1739.33|1728.96|1736.79|1726.42|355
1734163200000|2024-12-14 08:00:00|1722.73|1712.36|1726.3|1715.93|1733.34|1723.95|1722.67|1712.3|611
1734163500000|2024-12-14 08:05:00|1726.63|1716.26|1724.38|1714.01|1729.76|1719.39|1724.07|1713.7|625
1734163800000|2024-12-14 08:10:00|1724.58|1714.21|1722.72|1712.35|1726.93|1716.56|1722.48|1712.11|459
1734164100000|2024-12-14 08:15:00|1722.69|1712.32|1726.59|1716.22|1727.42|1717.05|1722.55|1712.18|588
1734164400000|2024-12-14 08:20:00|1726.57|1716.2|1728.89|1718.52|1729.32|1718.95|1724.66|1714.29|561
1734164700000|2024-12-14 08:25:00|1728.85|1718.48|1731.96|1721.59|1732.82|1722.45|1727.83|1717.46|508
1734165000000|2024-12-14 08:30:00|1731.98|1721.61|1730.91|1720.54|1733.41|1723.04|1725.81|1715.44|622
1734165300000|2024-12-14 08:35:00|1730.93|1720.56|1729.46|1719.09|1733.94|1723.57|1727.34|1716.97|579
1734165600000|2024-12-14 08:40:00|1729.38|1719.01|1731.6|1721.23|1732.26|1721.89|1728.65|1718.28|524
1734165900000|2024-12-14 08:45:00|1731.52|1721.15|1727.59|1717.22|1731.62|1721.25|1726.22|1715.85|626
1734166200000|2024-12-14 08:50:00|1727.54|1717.17|1733.81|1723.44|1733.81|1723.44|1727.09|1716.72|499
1734166500000|2024-12-14 08:55:00|1733.84|1723.47|1733.13|1722.76|1736.32|1725.95|1732.69|1722.32|498
1734166800000|2024-12-14 09:00:00|1733.27|1722.9|1727.94|1717.57|1733.58|1723.21|1727.94|1717.57|465
1734167100000|2024-12-14 09:05:00|1727.9|1717.53|1723.45|1713.08|1727.9|1717.53|1722.74|1712.37|534
1734167400000|2024-12-14 09:10:00|1723.28|1712.91|1722.25|1711.88|1725.62|1715.25|1721.83|1711.46|534
1734167700000|2024-12-14 09:15:00|1722.08|1711.71|1728.14|1717.77|1728.84|1718.47|1720.81|1710.44|580
1734168000000|2024-12-14 09:20:00|1727.83|1717.46|1728|1717.63|1728.31|1717.94|1724.13|1713.76|599
1734168300000|2024-12-14 09:25:00|1728.02|1717.65|1725.83|1715.46|1728.08|1717.71|1725.63|1715.26|450
1734168600000|2024-12-14 09:30:00|1725.8|1715.43|1725.85|1715.48|1727.58|1717.21|1721.95|1711.58|645
1734168900000|2024-12-14 09:35:00|1725.67|1715.3|1722.19|1711.82|1726.07|1715.7|1721.97|1711.6|570
1734169200000|2024-12-14 09:40:00|1722.2|1711.83|1728.17|1717.8|1728.87|1718.5|1722.1|1711.73|619
1734169500000|2024-12-14 09:45:00|1728.16|1717.79|1728.84|1718.47|1730.74|1720.37|1726.6|1716.23|504
1734169800000|2024-12-14 09:50:00|1728.76|1718.39|1725.51|1715.14|1729.75|1719.38|1724.21|1713.84|616
1734170100000|2024-12-14 09:55:00|1725.56|1715.19|1726.19|1715.82|1727.17|1716.8|1724.33|1713.96|427
1734170400000|2024-12-14 10:00:00|1726.15|1715.78|1717.01|1706.64|1728.09|1717.72|1715.74|1705.37|791
1734170700000|2024-12-14 10:05:00|1717.09|1706.72|1715.32|1704.95|1719.48|1709.11|1713.4|1703.03|819
1734171000000|2024-12-14 10:10:00|1715.27|1704.9|1718.93|1708.56|1721.6|1711.23|1715.21|1704.84|656
1734171300000|2024-12-14 10:15:00|1718.79|1708.42|1713.8|1703.43|1720.47|1710.1|1713.79|1703.42|665
1734171600000|2024-12-14 10:20:00|1713.64|1703.27|1720.05|1709.68|1720.23|1709.86|1712.87|1702.5|821
1734171900000|2024-12-14 10:25:00|1720.61|1710.24|1716.51|1706.14|1723.2|1712.83|1715.68|1705.31|694
1734172200000|2024-12-14 10:30:00|1716.62|1706.25|1720.48|1710.11|1722.89|1712.52|1715.86|1705.49|651
1734172500000|2024-12-14 10:35:00|1720.47|1710.1|1716.7|1706.33|1727.02|1716.65|1716.7|1706.33|677
1734172800000|2024-12-14 10:40:00|1716.65|1706.28|1726.02|1715.65|1726.83|1716.46|1712.87|1702.5|736
1734173100000|2024-12-14 10:45:00|1725.96|1715.59|1731.31|1720.94|1731.54|1721.17|1725.96|1715.59|518
1734173400000|2024-12-14 10:50:00|1731.41|1721.04|1733.04|1722.67|1734.59|1724.22|1730.87|1720.5|423
1734173700000|2024-12-14 10:55:00|1733.01|1722.64|1737.56|1727.19|1737.66|1727.29|1732.1|1721.73|447
1734174000000|2024-12-14 11:00:00|1737.35|1726.98|1733.95|1723.58|1737.56|1727.19|1732.74|1722.37|618
1734174300000|2024-12-14 11:05:00|1733.87|1723.5|1731.53|1721.16|1735.37|1725|1730.65|1720.28|643
1734174600000|2024-12-14 11:10:00|1731.68|1721.31|1729.38|1719.01|1733.81|1723.44|1729.3|1718.93|512
1734174900000|2024-12-14 11:15:00|1729.36|1718.99|1730.54|1720.17|1731.64|1721.27|1725.37|1715|624
1734175200000|2024-12-14 11:20:00|1730.7|1720.33|1740.14|1729.77|1740.17|1729.8|1730.15|1719.78|644
1734175500000|2024-12-14 11:25:00|1739.85|1729.48|1736.11|1725.74|1740.71|1730.34|1735.68|1725.31|496
1734175800000|2024-12-14 11:30:00|1736.18|1725.81|1732.96|1722.59|1738.66|1728.29|1731.71|1721.34|608
1734176100000|2024-12-14 11:35:00|1732.92|1722.55|1732.67|1722.3|1733.27|1722.9|1729.81|1719.44|444
1734176400000|2024-12-14 11:40:00|1732.59|1722.22|1732.97|1722.6|1734.58|1724.21|1730.65|1720.28|515
1734176700000|2024-12-14 11:45:00|1732.91|1722.54|1732.08|1721.71|1733.41|1723.04|1729.65|1719.28|446
1734177000000|2024-12-14 11:50:00|1731.97|1721.6|1721.93|1711.56|1732.87|1722.5|1721.62|1711.25|479
1734177300000|2024-12-14 11:55:00|1721.92|1711.55|1718.26|1707.89|1722.15|1711.78|1717.54|1707.17|486
1734177600000|2024-12-14 12:00:00|1718.29|1707.92|1715.48|1705.11|1720.54|1710.17|1715.46|1705.09|676
1734177900000|2024-12-14 12:05:00|1715.45|1705.08|1706.68|1696.31|1715.87|1705.5|1706.62|1696.25|766
1734178200000|2024-12-14 12:10:00|1706.65|1696.28|1715.42|1705.05|1717.74|1707.37|1706.45|1696.08|727
1734178500000|2024-12-14 12:15:00|1715.39|1705.02|1710.7|1700.33|1724.61|1714.24|1709.22|1698.85|890
1734178800000|2024-12-14 12:20:00|1710.63|1700.26|1706.71|1696.34|1711.21|1700.84|1706.71|1696.34|602
1734179100000|2024-12-14 12:25:00|1706.91|1696.54|1706.77|1696.4|1709.68|1699.31|1706.55|1696.18|583
1734179400000|2024-12-14 12:30:00|1706.83|1696.46|1693.43|1683.06|1707.2|1696.83|1692.27|1681.9|778
1734179700000|2024-12-14 12:35:00|1693.67|1683.3|1695.93|1685.56|1698.7|1688.33|1693.04|1682.67|929
1734180000000|2024-12-14 12:40:00|1695.92|1685.55|1694|1683.63|1700.7|1690.33|1692.43|1682.06|750
1734180300000|2024-12-14 12:45:00|1693.93|1683.56|1682.01|1671.64|1695.2|1684.83|1682.01|1671.64|793
1734180600000|2024-12-14 12:50:00|1681.89|1671.52|1681.76|1671.39|1690.33|1681.41|1679.6|1669.23|845
1734180900000|2024-12-14 12:55:00|1682.03|1671.66|1681.8|1671.43|1684.66|1674.29|1680.07|1669.7|729
1734181200000|2024-12-14 13:00:00|1681.84|1671.47|1685.87|1675.5|1685.98|1675.61|1678.81|1668.44|760
1734181500000|2024-12-14 13:05:00|1685.61|1675.24|1687.64|1677.27|1687.77|1677.4|1679.08|1668.71|826
1734181800000|2024-12-14 13:10:00|1687.67|1677.3|1673.33|1662.96|1688.98|1678.61|1671.55|1662.44|994
1734182100000|2024-12-14 13:15:00|1673.25|1662.88|1669.13|1658.76|1674.79|1664.42|1661.24|1652.36|914
1734182400000|2024-12-14 13:20:00|1669.09|1658.72|1661.17|1653.73|1669.74|1659.37|1656.37|1646.74|1045
1734182700000|2024-12-14 13:25:00|1661.24|1653.76|1665.26|1654.89|1669.4|1659.03|1659.06|1650.05|975
1734183000000|2024-12-14 13:30:00|1665.22|1654.85|1667.97|1657.6|1669.89|1659.52|1664.22|1653.85|903
1734183300000|2024-12-14 13:35:00|1668.08|1657.71|1668.6|1658.23|1671.84|1661.47|1665.66|1655.29|820
1734183600000|2024-12-14 13:40:00|1668.32|1657.95|1665.06|1654.69|1672.41|1662.04|1664.27|1653.9|798
1734183900000|2024-12-14 13:45:00|1665.05|1654.68|1659.54|1649.17|1665.35|1654.98|1658.78|1648.41|758
1734184200000|2024-12-14 13:50:00|1659.43|1649.06|1655.81|1645.44|1659.97|1649.6|1652.85|1642.48|858
1734184500000|2024-12-14 13:55:00|1655.83|1645.46|1654.77|1644.4|1659.63|1649.26|1653.57|1643.2|726
1734184800000|2024-12-14 14:00:00|1654.73|1644.36|1670.75|1660.38|1671.08|1660.71|1653.25|1642.88|835
1734185100000|2024-12-14 14:05:00|1670.71|1660.34|1670.14|1659.77|1671.15|1660.78|1665.7|1655.33|660
1734185400000|2024-12-14 14:10:00|1670.13|1659.76|1677.11|1666.74|1677.67|1667.3|1669.85|1659.48|658
1734185700000|2024-12-14 14:15:00|1677.15|1666.78|1680.63|1670.26|1681.41|1671.04|1676.08|1665.71|720
1734186000000|2024-12-14 14:20:00|1680.47|1670.1|1677.6|1667.23|1682.27|1671.9|1675.54|1665.17|676
1734186300000|2024-12-14 14:25:00|1677.63|1667.26|1678.68|1668.31|1680.23|1669.86|1675.75|1665.38|540
1734186600000|2024-12-14 14:30:00|1678.76|1668.39|1684.47|1674.1|1684.47|1674.1|1677.35|1666.98|549
1734186900000|2024-12-14 14:35:00|1684.55|1674.18|1700.49|1690.12|1701.54|1691.17|1684.55|1674.18|714
1734187200000|2024-12-14 14:40:00|1700.52|1690.15|1700.12|1689.75|1703.14|1692.77|1697.15|1686.78|718
1734187500000|2024-12-14 14:45:00|1700.1|1689.73|1697.57|1687.2|1700.65|1690.28|1695.06|1684.69|636
1734187800000|2024-12-14 14:50:00|1697.54|1687.17|1692.32|1681.95|1700.16|1689.79|1691.62|1681.25|672
1734188100000|2024-12-14 14:55:00|1692.39|1682.02|1688.87|1678.5|1694.06|1683.69|1688.72|1678.35|660
1734188400000|2024-12-14 15:00:00|1688.72|1678.35|1683.93|1673.56|1689.12|1678.75|1682.54|1672.17|687
1734188700000|2024-12-14 15:05:00|1683.99|1673.62|1683.99|1673.62|1684.99|1674.62|1681.48|1671.11|673
1734189000000|2024-12-14 15:10:00|1684.02|1673.65|1684.33|1673.96|1687.49|1677.12|1683.8|1673.43|651
1734189300000|2024-12-14 15:15:00|1684.39|1674.02|1682.28|1671.91|1686.01|1675.64|1681.5|1671.13|800
1734189600000|2024-12-14 15:20:00|1682.35|1671.98|1683.48|1673.11|1690.2|1679.83|1682.19|1671.82|669
1734189900000|2024-12-14 15:25:00|1683.45|1673.08|1683.2|1672.83|1686.73|1676.36|1682.16|1671.79|623
1734190200000|2024-12-14 15:30:00|1682.91|1672.54|1689.95|1679.58|1692.94|1682.57|1682.33|1671.96|777
1734190500000|2024-12-14 15:35:00|1690.05|1679.68|1682.55|1672.18|1691.74|1681.37|1681.14|1670.77|861
1734190800000|2024-12-14 15:40:00|1682.87|1672.5|1682.14|1671.77|1685.25|1674.88|1679.71|1669.34|731
1734191100000|2024-12-14 15:45:00|1682.12|1671.75|1683.06|1672.69|1683.64|1673.27|1678.55|1668.18|727
1734191400000|2024-12-14 15:50:00|1683.07|1672.7|1685.61|1675.24|1687.03|1676.66|1680.8|1670.43|686
1734191700000|2024-12-14 15:55:00|1685.72|1675.35|1684.71|1674.34|1687.3|1676.93|1684.26|1673.89|631
1734192000000|2024-12-14 16:00:00|1684.36|1673.99|1682.23|1671.86|1685.77|1675.4|1681.65|1671.28|713
1734192300000|2024-12-14 16:05:00|1682.39|1672.02|1672.8|1662.43|1682.39|1672.02|1672.48|1662.11|809
1734192600000|2024-12-14 16:10:00|1672.76|1662.39|1668.65|1658.28|1672.91|1662.54|1662.32|1651.95|886
1734192900000|2024-12-14 16:15:00|1668.37|1658|1675.98|1668.79|1677.62|1668.79|1665.42|1656.22|904
1734193200000|2024-12-14 16:20:00|1675.77|1668.69|1677.95|1667.58|1682.55|1673.11|1675.77|1665.91|803
1734193500000|2024-12-14 16:25:00|1677.84|1667.47|1668.39|1658.02|1679.27|1668.9|1667.55|1657.18|753
1734193800000|2024-12-14 16:30:00|1668.32|1657.95|1685.16|1677.24|1685.16|1677.24|1667.57|1657.2|855
1734194100000|2024-12-14 16:35:00|1685.35|1677.25|1668.46|1659.44|1685.72|1677.48|1667.39|1659.21|827
1734194400000|2024-12-14 16:40:00|1668.53|1659.63|1673.08|1662.71|1674.95|1666.13|1665.63|1658.21|690
1734194700000|2024-12-14 16:45:00|1672.91|1662.54|1682.27|1671.9|1683.62|1673.25|1672.91|1662.54|713
1734195000000|2024-12-14 16:50:00|1682.25|1671.88|1670.82|1660.45|1682.27|1671.9|1670.82|1660.45|877
1734195300000|2024-12-14 16:55:00|1670.77|1660.4|1682.86|1672.49|1683.03|1672.66|1669.2|1658.83|878
1734195600000|2024-12-14 17:00:00|1682.45|1672.08|1672.04|1664.52|1686.42|1676.05|1671.81|1664.27|914
1734195900000|2024-12-14 17:05:00|1671.74|1664.21|1678.6|1668.23|1680.39|1670.02|1670.56|1661.21|707
1734196200000|2024-12-14 17:10:00|1678.72|1668.35|1668.96|1658.59|1683.3|1672.93|1668.83|1658.46|727
1734196500000|2024-12-14 17:15:00|1669.43|1659.06|1673.67|1663.3|1675.35|1664.98|1668.98|1658.61|868
1734196800000|2024-12-14 17:20:00|1673.65|1663.28|1671.08|1660.71|1674.73|1664.36|1670.43|1660.06|677
1734197100000|2024-12-14 17:25:00|1671.16|1660.79|1671.11|1660.74|1673.23|1662.86|1667.16|1656.79|714
1734197400000|2024-12-14 17:30:00|1671.14|1660.77|1677.4|1667.03|1678.69|1668.32|1671.05|1660.68|656
1734197700000|2024-12-14 17:35:00|1677.41|1667.04|1681.5|1671.13|1683.25|1672.88|1677.12|1666.75|845
1734198000000|2024-12-14 17:40:00|1681.21|1670.84|1666.4|1656.03|1682.49|1672.12|1665.71|1655.72|827
1734198300000|2024-12-14 17:45:00|1666.38|1656.01|1668.17|1657.8|1671.7|1661.33|1664.07|1653.7|822
1734198600000|2024-12-14 17:50:00|1668.16|1657.79|1678.19|1670.15|1680.21|1670.65|1664.04|1653.67|811
1734198900000|2024-12-14 17:55:00|1678.18|1669.95|1674.63|1664.26|1684.14|1673.77|1673.03|1662.66|890
1734199200000|2024-12-14 18:00:00|1674.62|1664.25|1670.43|1660.06|1674.94|1664.57|1667.05|1657.99|742
1734199500000|2024-12-14 18:05:00|1670.47|1660.1|1668.3|1657.93|1674.32|1663.95|1667.02|1656.65|607
1734199800000|2024-12-14 18:10:00|1667.5|1657.13|1667.35|1660.13|1669.87|1660.56|1659.1|1648.73|723
1734200100000|2024-12-14 18:15:00|1667.3|1660.06|1674.96|1664.59|1675.41|1665.78|1667.22|1659.4|609
1734200400000|2024-12-14 18:20:00|1674.93|1664.56|1679.53|1669.16|1680.33|1669.96|1670.55|1660.18|599
1734200700000|2024-12-14 18:25:00|1679.51|1669.14|1671.49|1661.12|1680.85|1670.48|1665.34|1655.76|706
1734201000000|2024-12-14 18:30:00|1671.28|1660.91|1679.88|1669.51|1680.52|1670.15|1670.55|1660.18|696
1734201300000|2024-12-14 18:35:00|1680.26|1669.89|1667.03|1656.66|1681.89|1671.52|1666.19|1655.82|682
1734201600000|2024-12-14 18:40:00|1667.02|1656.65|1675.41|1665.04|1678.29|1667.92|1666.76|1656.39|704
1734201900000|2024-12-14 18:45:00|1675.43|1665.06|1674.48|1664.11|1678.35|1667.98|1673.27|1662.9|503
1734202200000|2024-12-14 18:50:00|1674.35|1663.98|1669.86|1659.49|1679.25|1668.88|1669.22|1658.85|728
1734202500000|2024-12-14 18:55:00|1669.94|1659.57|1676.64|1666.27|1677.09|1666.75|1665.85|1655.48|778
1734202800000|2024-12-14 19:00:00|1676.66|1666.29|1673.26|1662.89|1676.86|1666.49|1664.8|1654.9|697
1734203100000|2024-12-14 19:05:00|1673.56|1663.19|1674.42|1664.05|1675.8|1665.43|1671.43|1661.06|538
1734203400000|2024-12-14 19:10:00|1674.41|1664.04|1665.91|1655.54|1674.45|1664.08|1665.91|1655.54|435
1734203700000|2024-12-14 19:15:00|1665.94|1655.57|1670.64|1660.27|1670.64|1660.27|1665.94|1655.57|488
1734204000000|2024-12-14 19:20:00|1670.66|1660.29|1673.76|1663.39|1674.25|1663.88|1670.31|1659.94|504
1734204300000|2024-12-14 19:25:00|1673.89|1663.52|1677.76|1667.39|1678.28|1667.91|1673.54|1663.17|486
1734204600000|2024-12-14 19:30:00|1677.75|1667.38|1679.64|1669.27|1684.56|1674.19|1677.23|1666.86|582
1734204900000|2024-12-14 19:35:00|1679.73|1669.36|1678.43|1668.06|1680.61|1670.24|1676.39|1666.02|494
1734205200000|2024-12-14 19:40:00|1678.38|1668.01|1683.79|1673.42|1684.36|1673.99|1677.96|1667.59|504
1734205500000|2024-12-14 19:45:00|1683.63|1673.26|1683.21|1672.84|1683.73|1673.36|1681.23|1670.86|461
1734205800000|2024-12-14 19:50:00|1683.17|1672.8|1683.5|1673.13|1684.27|1673.9|1681.21|1670.84|471
1734206100000|2024-12-14 19:55:00|1683.53|1673.16|1685.02|1674.65|1685.74|1675.37|1681.98|1671.61|421
1734206400000|2024-12-14 20:00:00|1685.01|1674.64|1692.73|1682.36|1692.8|1682.43|1683.74|1673.37|551
1734206700000|2024-12-14 20:05:00|1692.94|1682.57|1693.14|1682.77|1695.65|1685.28|1690.65|1680.28|628
1734207000000|2024-12-14 20:10:00|1693.16|1682.79|1687.32|1676.95|1695.06|1684.69|1687.3|1676.93|527
1734207300000|2024-12-14 20:15:00|1687.3|1676.93|1681.34|1670.97|1688.23|1677.86|1681.34|1670.97|572
1734207600000|2024-12-14 20:20:00|1681.48|1671.11|1677.17|1666.8|1681.48|1671.11|1675.76|1665.39|593
1734207900000|2024-12-14 20:25:00|1677.15|1666.78|1679.3|1668.93|1681.55|1671.18|1676.03|1665.66|457
1734208200000|2024-12-14 20:30:00|1679.23|1668.86|1671.61|1661.24|1679.58|1669.21|1670.28|1659.91|563
1734208500000|2024-12-14 20:35:00|1671.14|1660.77|1665.74|1655.37|1672.34|1661.97|1665.4|1655.03|531
1734208800000|2024-12-14 20:40:00|1665.75|1655.38|1666.15|1655.78|1668.79|1658.42|1665.07|1654.7|618
1734209100000|2024-12-14 20:45:00|1666.18|1655.81|1661.83|1651.46|1668.15|1657.78|1660.73|1650.36|700
1734209400000|2024-12-14 20:50:00|1661.89|1651.52|1657.94|1647.57|1663.05|1652.68|1655.59|1645.22|714
1734209700000|2024-12-14 20:55:00|1657.91|1647.54|1657.58|1647.21|1659.05|1648.68|1655.34|1644.97|630
1734210000000|2024-12-14 21:00:00|1657.65|1647.28|1661.69|1651.32|1663.2|1652.83|1657.46|1647.09|740
1734210300000|2024-12-14 21:05:00|1661.68|1651.31|1665.2|1654.83|1665.71|1655.34|1659.47|1649.1|609
1734210600000|2024-12-14 21:10:00|1665.28|1654.91|1670.51|1660.14|1671.32|1660.95|1664.35|1653.98|528
1734210900000|2024-12-14 21:15:00|1670.48|1660.11|1671.75|1661.38|1676.89|1666.52|1670.47|1660.1|630
1734211200000|2024-12-14 21:20:00|1671.89|1661.52|1677.72|1667.35|1678.73|1668.36|1671.84|1661.47|620
1734211500000|2024-12-14 21:25:00|1677.68|1667.31|1681.59|1671.22|1681.79|1671.42|1677.07|1666.7|485
1734211800000|2024-12-14 21:30:00|1681.62|1671.25|1676.02|1665.65|1681.65|1671.28|1672.1|1663|620
1734212100000|2024-12-14 21:35:00|1676.01|1665.64|1680.06|1669.69|1682.41|1672.04|1675.67|1665.3|592
1734212400000|2024-12-14 21:40:00|1680.13|1669.76|1683.53|1673.16|1685.04|1674.67|1680.13|1669.76|516
1734212700000|2024-12-14 21:45:00|1683.55|1673.18|1686.17|1675.8|1687.28|1676.91|1683.17|1672.8|552
1734213000000|2024-12-14 21:50:00|1686.28|1675.91|1682.65|1672.28|1687.81|1677.44|1681.64|1671.27|513
1734213300000|2024-12-14 21:55:00|1682.54|1672.17|1685.79|1675.42|1686.8|1676.43|1682.51|1672.14|439
1734213600000|2024-12-14 22:00:00|1685.66|1675.29|1686.64|1676.27|1689.95|1679.58|1685.24|1674.87|518
1734213900000|2024-12-14 22:05:00|1686.54|1676.17|1683.62|1673.25|1688.66|1678.29|1683.4|1673.03|474
1734214200000|2024-12-14 22:10:00|1683.56|1673.19|1676.27|1665.9|1683.56|1673.19|1675.93|1665.56|308
1734214500000|2024-12-14 22:15:00|1676.23|1665.86|1681.93|1671.56|1683.93|1673.56|1676.23|1665.86|504
1734214800000|2024-12-14 22:20:00|1681.91|1671.54|1688.1|1677.73|1688.49|1678.12|1681.78|1671.41|449
1734215100000|2024-12-14 22:25:00|1688.25|1677.88|1694.62|1684.25|1694.69|1684.32|1688.25|1677.88|390
1734215400000|2024-12-14 22:30:00|1694.61|1684.24|1685.08|1674.71|1695.1|1684.73|1684.97|1674.6|496
1734215700000|2024-12-14 22:35:00|1685.12|1674.75|1687.48|1677.11|1689.27|1678.9|1685.11|1674.74|487
1734216000000|2024-12-14 22:40:00|1687.36|1676.99|1688.78|1678.41|1690.25|1679.88|1685.92|1675.55|498
1734216300000|2024-12-14 22:45:00|1688.77|1678.4|1688.97|1678.6|1689.73|1679.36|1688.49|1678.12|315
1734216600000|2024-12-14 22:50:00|1689.01|1678.64|1692.68|1682.31|1692.86|1682.49|1689.01|1678.64|399
1734216900000|2024-12-14 22:55:00|1692.75|1682.38|1685.47|1675.1|1692.75|1682.38|1684.58|1674.21|425
1734217200000|2024-12-14 23:00:00|1685.44|1675.07|1684.01|1673.64|1687.24|1676.87|1681.87|1671.5|474
1734217500000|2024-12-14 23:05:00|1683.99|1673.62|1689.94|1679.57|1690.02|1679.65|1682.74|1672.37|524
1734217800000|2024-12-14 23:10:00|1689.95|1679.58|1692.35|1681.98|1694.45|1684.08|1689.29|1678.92|552
1734218100000|2024-12-14 23:15:00|1691.98|1681.61|1690.06|1679.69|1693.64|1683.27|1690.06|1679.69|653
1734218400000|2024-12-14 23:20:00|1690.05|1679.68|1684.85|1674.48|1691.74|1681.37|1684.27|1673.9|569
1734218700000|2024-12-14 23:25:00|1684.78|1674.41|1685.31|1674.94|1686.6|1676.23|1683.28|1672.91|520
1734219000000|2024-12-14 23:30:00|1685.38|1675.01|1683.68|1673.31|1689.19|1678.82|1681.63|1671.26|592
1734219300000|2024-12-14 23:35:00|1683.41|1673.04|1685.85|1675.48|1685.95|1675.58|1683.15|1672.78|554
1734219600000|2024-12-14 23:40:00|1685.86|1675.49|1682.1|1671.73|1686.33|1675.96|1680.37|1670|528
1734219900000|2024-12-14 23:45:00|1682.11|1671.74|1681.06|1670.69|1682.2|1671.83|1678.11|1667.74|506
1734220200000|2024-12-14 23:50:00|1680.88|1670.51|1682.12|1671.75|1682.87|1672.5|1680.54|1670.17|352
1734220500000|2024-12-14 23:55:00|1682.14|1671.77|1680.37|1670|1682.42|1672.05|1680.28|1669.91|342
1734220800000|2024-12-15 00:00:00|1680.41|1670.04|1684.5|1674.13|1685.86|1675.49|1675.98|1665.61|646
1734221100000|2024-12-15 00:05:00|1684.53|1674.16|1681.86|1671.49|1685.24|1674.87|1681.02|1670.65|699
1734221400000|2024-12-15 00:10:00|1681.98|1671.61|1678.9|1668.53|1683.59|1673.22|1677.68|1667.31|588
1734221700000|2024-12-15 00:15:00|1678.84|1668.47|1675.49|1665.12|1680.89|1670.52|1674.95|1664.58|608
1734222000000|2024-12-15 00:20:00|1675.26|1664.89|1677.04|1666.67|1679.1|1668.73|1674.73|1664.36|543
1734222300000|2024-12-15 00:25:00|1677.02|1666.65|1677.37|1667|1679.43|1669.06|1676.55|1666.18|404
1734222600000|2024-12-15 00:30:00|1677.24|1666.87|1668.99|1658.62|1677.58|1667.21|1668.27|1657.9|587
1734222900000|2024-12-15 00:35:00|1668.75|1658.38|1659.58|1649.21|1668.88|1658.51|1659.58|1649.21|605
1734223200000|2024-12-15 00:40:00|1659.5|1649.13|1662.75|1652.38|1663.75|1653.38|1656.67|1646.3|642
1734223500000|2024-12-15 00:45:00|1662.71|1652.34|1659.94|1649.57|1664.81|1654.44|1659.16|1648.79|664
1734223800000|2024-12-15 00:50:00|1659.96|1649.59|1662.96|1652.59|1663.61|1653.24|1656.48|1646.11|648
1734224100000|2024-12-15 00:55:00|1663.14|1652.77|1661.18|1650.81|1664.9|1654.53|1660.99|1650.62|502
1734224400000|2024-12-15 01:00:00|1661.16|1650.79|1669.1|1658.73|1670.31|1659.94|1660.49|1650.12|794
1734224700000|2024-12-15 01:05:00|1669.45|1659.08|1671.21|1660.84|1672.8|1662.43|1668.18|1657.81|674
1734225000000|2024-12-15 01:10:00|1670.67|1660.3|1672.56|1662.19|1674.93|1664.56|1668.86|1658.49|657
1734225300000|2024-12-15 01:15:00|1672.31|1661.94|1675.4|1665.03|1679.95|1669.58|1671.74|1661.37|723
1734225600000|2024-12-15 01:20:00|1675.62|1665.25|1687.64|1677.27|1687.64|1677.27|1675.62|1665.25|645
1734225900000|2024-12-15 01:25:00|1687.47|1677.1|1683.88|1673.51|1693.05|1682.68|1682.7|1672.33|747
1734226200000|2024-12-15 01:30:00|1683.9|1673.53|1684.5|1674.13|1686.26|1675.89|1680.15|1669.78|674
1734226500000|2024-12-15 01:35:00|1684.52|1674.15|1689.36|1678.99|1691.01|1680.64|1683.85|1673.48|718
1734226800000|2024-12-15 01:40:00|1689.41|1679.04|1689.48|1679.11|1692.54|1682.17|1687.81|1677.44|650
1734227100000|2024-12-15 01:45:00|1689.42|1679.05|1699.02|1688.65|1699.4|1689.03|1686.72|1676.35|781
1734227400000|2024-12-15 01:50:00|1699.05|1688.68|1708.41|1698.04|1710.57|1701.17|1698.57|1688.2|802
1734227700000|2024-12-15 01:55:00|1708.23|1697.86|1706.43|1696.06|1712.6|1702.23|1704.62|1694.25|697
1734228000000|2024-12-15 02:00:00|1706.41|1696.04|1698.93|1688.56|1707.4|1697.03|1696.35|1685.98|784
1734228300000|2024-12-15 02:05:00|1699.3|1688.93|1698.33|1687.96|1702.58|1692.21|1696.81|1686.44|657
1734228600000|2024-12-15 02:10:00|1698.51|1688.14|1697.45|1687.08|1702.7|1692.33|1697.14|1686.77|604
1734228900000|2024-12-15 02:15:00|1697.97|1687.6|1698.21|1687.84|1700.95|1690.58|1696.42|1686.05|626
1734229200000|2024-12-15 02:20:00|1698.23|1687.86|1695.98|1685.61|1699.26|1688.89|1695.42|1685.05|614
1734229500000|2024-12-15 02:25:00|1696.01|1685.64|1694.84|1684.47|1696.36|1685.99|1693.44|1683.07|439
1734229800000|2024-12-15 02:30:00|1694.93|1684.56|1694.49|1684.12|1701.68|1691.31|1694.38|1684.01|591
1734230100000|2024-12-15 02:35:00|1694.4|1684.03|1694.12|1683.75|1696.71|1686.34|1693.08|1682.71|459
1734230400000|2024-12-15 02:40:00|1694.16|1683.79|1692.64|1682.27|1694.57|1684.2|1690.35|1679.98|471
1734230700000|2024-12-15 02:45:00|1692.66|1682.29|1695.02|1684.65|1697.36|1686.99|1692.22|1681.85|520
1734231000000|2024-12-15 02:50:00|1695.01|1684.64|1694.42|1684.05|1695.86|1685.49|1693.17|1682.8|533
1734231300000|2024-12-15 02:55:00|1694.48|1684.11|1687.87|1677.5|1694.78|1684.41|1687.73|1677.36|421
1734231600000|2024-12-15 03:00:00|1687.8|1677.43|1680.43|1670.06|1689.83|1679.46|1680.43|1670.06|566
1734231900000|2024-12-15 03:05:00|1680.42|1670.05|1678.43|1668.06|1683.27|1672.9|1676.93|1666.56|536
1734232200000|2024-12-15 03:10:00|1678.24|1667.87|1675.83|1665.46|1678.85|1668.48|1675.37|1665|505
1734232500000|2024-12-15 03:15:00|1675.82|1665.45|1671.05|1660.68|1676.93|1666.56|1671.05|1660.68|488
1734232800000|2024-12-15 03:20:00|1671.01|1660.64|1672.06|1661.69|1672.72|1662.35|1668.29|1657.92|486
1734233100000|2024-12-15 03:25:00|1671.97|1661.6|1669.78|1659.41|1672.33|1661.96|1666.24|1655.87|524
1734233400000|2024-12-15 03:30:00|1669.76|1659.39|1673.47|1663.1|1674.6|1665.28|1666.02|1655.65|815
1734233700000|2024-12-15 03:35:00|1673.86|1663.49|1673.82|1663.45|1677.61|1667.24|1667.86|1657.49|748
1734234000000|2024-12-15 03:40:00|1673.98|1663.61|1664.82|1654.45|1673.98|1663.61|1661.02|1650.65|592
1734234300000|2024-12-15 03:45:00|1664.79|1654.42|1663.41|1653.04|1666.61|1656.24|1661.28|1650.91|647
1734234600000|2024-12-15 03:50:00|1663.62|1653.25|1664.67|1654.3|1667.04|1656.67|1663.62|1653.25|457
1734234900000|2024-12-15 03:55:00|1664.51|1654.14|1662.86|1652.49|1666.19|1655.82|1661.77|1651.4|430
1734235200000|2024-12-15 04:00:00|1662.87|1652.5|1664.38|1654.01|1664.68|1654.31|1662.42|1652.05|458
1734235500000|2024-12-15 04:05:00|1664.34|1653.97|1661.83|1651.46|1666.08|1655.71|1661.22|1650.85|461
1734235800000|2024-12-15 04:10:00|1661.79|1651.42|1665.76|1655.39|1665.98|1655.61|1660.57|1650.2|594
1734236100000|2024-12-15 04:15:00|1665.87|1655.5|1681.56|1671.19|1682.92|1672.55|1665.74|1655.37|713
1734236400000|2024-12-15 04:20:00|1681.53|1671.16|1690.32|1679.95|1693.41|1683.13|1675.88|1665.51|915
1734236700000|2024-12-15 04:25:00|1690.27|1679.9|1678.83|1668.46|1690.77|1680.4|1678.78|1668.41|799
1734237000000|2024-12-15 04:30:00|1679.23|1668.86|1673.44|1663.07|1682.44|1672.07|1668.07|1657.7|826
1734237300000|2024-12-15 04:35:00|1673.38|1663.01|1681.5|1671.13|1684.67|1674.3|1672.24|1661.87|678
1734237600000|2024-12-15 04:40:00|1681.48|1671.11|1675.73|1665.36|1683.11|1672.74|1673.68|1663.31|620
1734237900000|2024-12-15 04:45:00|1675.72|1665.35|1687.21|1676.84|1687.21|1676.84|1675.72|1665.35|675
1734238200000|2024-12-15 04:50:00|1687.22|1676.85|1679.51|1669.14|1693.07|1682.7|1679.51|1669.14|665
1734238500000|2024-12-15 04:55:00|1679.59|1669.22|1683.42|1673.05|1683.86|1673.49|1679.59|1669.22|508
1734238800000|2024-12-15 05:00:00|1683.29|1672.92|1683.47|1673.1|1684.38|1674.01|1680.69|1670.32|585
1734239100000|2024-12-15 05:05:00|1683.45|1673.08|1678.14|1667.77|1685.89|1675.52|1677.08|1666.71|602
1734239400000|2024-12-15 05:10:00|1678.01|1667.64|1677.31|1666.94|1679.78|1669.41|1676.94|1666.57|332
1734239700000|2024-12-15 05:15:00|1677.46|1667.09|1675.93|1665.56|1677.99|1667.62|1674.43|1664.06|462
1734240000000|2024-12-15 05:20:00|1675.79|1665.42|1676.36|1665.99|1678.11|1667.74|1674.67|1664.3|395
1734240300000|2024-12-15 05:25:00|1676.38|1666.01|1677.3|1666.93|1678.09|1667.72|1675.63|1665.26|477
1734240600000|2024-12-15 05:30:00|1677.35|1666.98|1682.7|1672.33|1686.84|1676.47|1676.91|1666.54|533
1734240900000|2024-12-15 05:35:00|1682.65|1672.28|1683.3|1672.93|1684.6|1674.23|1681.46|1671.09|517
1734241200000|2024-12-15 05:40:00|1683.32|1672.95|1681.88|1671.51|1683.48|1673.11|1681.73|1671.36|474
1734241500000|2024-12-15 05:45:00|1681.97|1671.6|1681.65|1671.28|1683.23|1672.86|1678.69|1668.32|559
1734241800000|2024-12-15 05:50:00|1681.69|1671.32|1677.23|1666.86|1681.81|1671.44|1676.33|1665.96|479
1734242100000|2024-12-15 05:55:00|1677.14|1666.77|1675.75|1665.38|1678.09|1667.72|1675.48|1665.11|486
1734242400000|2024-12-15 06:00:00|1675.92|1665.55|1678.91|1668.54|1679.13|1668.76|1675.78|1665.41|521
1734242700000|2024-12-15 06:05:00|1678.85|1668.48|1669.62|1659.25|1678.85|1668.48|1669.21|1658.84|595
1734243000000|2024-12-15 06:10:00|1669.66|1659.29|1669.32|1658.95|1670.02|1659.65|1666.4|1656.03|613
1734243300000|2024-12-15 06:15:00|1669.28|1658.91|1669.86|1659.49|1675.32|1664.95|1669.28|1658.91|546
1734243600000|2024-12-15 06:20:00|1669.9|1659.53|1668.24|1657.87|1670.1|1659.73|1667.64|1657.27|414
1734243900000|2024-12-15 06:25:00|1668.16|1657.79|1666.41|1656.04|1669.28|1658.91|1666.1|1655.73|407
1734244200000|2024-12-15 06:30:00|1666.58|1656.21|1667.67|1657.3|1669.64|1659.27|1666.47|1656.1|423
1734244500000|2024-12-15 06:35:00|1667.63|1657.26|1661.06|1650.69|1668.3|1657.93|1661.06|1650.69|596
1734244800000|2024-12-15 06:40:00|1661.39|1651.02|1657.25|1646.88|1661.39|1651.02|1657.07|1646.7|491
1734245100000|2024-12-15 06:45:00|1657.14|1646.77|1652.67|1642.3|1658.85|1648.48|1652.06|1641.69|591
1734245400000|2024-12-15 06:50:00|1652.58|1642.21|1649.33|1638.96|1652.64|1642.27|1646.55|1636.18|613
1734245700000|2024-12-15 06:55:00|1649.32|1638.95|1648.7|1638.33|1651.53|1641.16|1647.13|1636.76|578
1734246000000|2024-12-15 07:00:00|1648.64|1638.27|1651.78|1641.41|1654.89|1644.52|1648.64|1638.27|597
1734246300000|2024-12-15 07:05:00|1651.91|1641.54|1643.98|1633.61|1652.53|1642.16|1643.54|1633.17|490
1734246600000|2024-12-15 07:10:00|1644.01|1633.64|1644.15|1633.78|1648.22|1637.85|1640.68|1630.31|570
1734246900000|2024-12-15 07:15:00|1644.1|1633.73|1641.37|1631|1648.31|1637.94|1641.31|1630.94|633
1734247200000|2024-12-15 07:20:00|1641.32|1630.95|1639.88|1629.51|1642.48|1632.11|1639.17|1628.8|711
1734247500000|2024-12-15 07:25:00|1639.79|1629.42|1630.5|1620.13|1640.34|1629.97|1629.73|1619.36|777
1734247800000|2024-12-15 07:30:00|1630.28|1619.91|1631.33|1620.96|1637.83|1627.46|1630.04|1619.67|886
1734248100000|2024-12-15 07:35:00|1631.44|1621.07|1627.44|1617.07|1634.46|1624.09|1627.32|1616.95|827
1734248400000|2024-12-15 07:40:00|1627.48|1617.11|1628.97|1618.6|1631.48|1621.11|1626.75|1616.38|828
1734248700000|2024-12-15 07:45:00|1628.71|1618.34|1633.37|1623|1633.37|1623|1628.65|1618.28|733
1734249000000|2024-12-15 07:50:00|1633.35|1622.98|1632.94|1622.57|1636.04|1625.67|1631.96|1621.59|636
1734249300000|2024-12-15 07:55:00|1632.93|1622.56|1637.42|1627.05|1638.83|1628.46|1632.93|1622.56|530
1734249600000|2024-12-15 08:00:00|1637.38|1627.01|1639.38|1629.01|1645.08|1634.71|1635.95|1625.58|713
1734249900000|2024-12-15 08:05:00|1639.67|1629.3|1643|1632.63|1643.49|1633.12|1638.52|1628.15|845
1734250200000|2024-12-15 08:10:00|1642.85|1632.48|1642.07|1631.7|1645.06|1634.69|1642.07|1631.7|684
1734250500000|2024-12-15 08:15:00|1642.06|1631.69|1642.24|1631.87|1646.23|1635.86|1641.38|1631.01|711
1734250800000|2024-12-15 08:20:00|1642.39|1632.02|1642.16|1631.79|1646.41|1636.04|1641.84|1631.47|679
1734251100000|2024-12-15 08:25:00|1642.15|1631.78|1647.22|1636.85|1647.74|1637.37|1641.22|1630.85|673
1734251400000|2024-12-15 08:30:00|1647.19|1636.82|1652.29|1641.92|1653.65|1643.28|1646.55|1636.18|794
1734251700000|2024-12-15 08:35:00|1652.06|1641.69|1657.18|1646.81|1659.57|1649.2|1652|1641.63|784
1734252000000|2024-12-15 08:40:00|1657.13|1646.76|1650.64|1640.27|1657.13|1646.76|1649.53|1639.16|660
1734252300000|2024-12-15 08:45:00|1650.89|1640.52|1655.21|1644.84|1656.37|1646|1648.01|1637.64|557
1734252600000|2024-12-15 08:50:00|1655.4|1645.03|1659.4|1649.03|1659.84|1649.47|1654.58|1644.21|454
1734252900000|2024-12-15 08:55:00|1659.44|1649.07|1661.82|1651.45|1665.23|1654.86|1659.09|1648.72|519
1734253200000|2024-12-15 09:00:00|1661.78|1651.41|1657.84|1647.47|1662.09|1651.72|1655.68|1645.31|657
1734253500000|2024-12-15 09:05:00|1657.7|1647.33|1663.54|1653.17|1663.54|1653.17|1657.39|1647.02|395
1734253800000|2024-12-15 09:10:00|1663.41|1653.04|1653.05|1642.68|1663.42|1653.05|1653.03|1642.66|440
1734254100000|2024-12-15 09:15:00|1653.06|1642.69|1646.47|1636.1|1653.06|1642.69|1646.29|1635.92|569
1734254400000|2024-12-15 09:20:00|1646.42|1636.05|1654.85|1644.48|1656.12|1645.75|1643.26|1632.89|522
1734254700000|2024-12-15 09:25:00|1654.8|1644.43|1652.06|1641.69|1656.33|1645.96|1651.3|1640.93|391
1734255000000|2024-12-15 09:30:00|1652.04|1641.67|1657.64|1647.27|1657.82|1647.45|1652.04|1641.67|360
1734255300000|2024-12-15 09:35:00|1657.61|1647.24|1662.87|1652.5|1663.02|1652.65|1657.27|1646.9|559
1734255600000|2024-12-15 09:40:00|1662.78|1652.41|1658.29|1647.92|1672.42|1662.05|1658.18|1647.81|688
1734255900000|2024-12-15 09:45:00|1657.29|1646.92|1657.59|1647.22|1659.64|1649.27|1656.79|1646.42|674
1734256200000|2024-12-15 09:50:00|1657.54|1647.17|1660.24|1649.87|1660.24|1649.87|1657.09|1646.72|519
1734256500000|2024-12-15 09:55:00|1661.19|1650.82|1661.19|1650.82|1664.64|1654.27|1660.29|1649.92|471
1734256800000|2024-12-15 10:00:00|1661.24|1650.87|1659.34|1648.97|1661.69|1651.32|1657.79|1647.42|579
1734257100000|2024-12-15 10:05:00|1659.49|1649.12|1665.29|1654.92|1668.69|1658.32|1659.19|1648.82|487
1734257400000|2024-12-15 10:10:00|1665.34|1654.97|1663.69|1653.32|1669.39|1659.02|1662.49|1652.12|622
1734257700000|2024-12-15 10:15:00|1663.79|1653.42|1663.44|1653.07|1666.59|1656.22|1662.79|1652.42|647
1734258000000|2024-12-15 10:20:00|1663.39|1653.02|1659.89|1649.52|1665.39|1655.02|1658.39|1648.02|565
1734258300000|2024-12-15 10:25:00|1659.79|1649.42|1659.89|1649.52|1663.09|1652.72|1659.09|1648.72|452
1734258600000|2024-12-15 10:30:00|1660.43|1650.06|1659.84|1649.47|1662.14|1651.77|1659.01|1648.64|396
1734258900000|2024-12-15 10:35:00|1659.81|1649.44|1661.43|1651.06|1662.49|1652.12|1659.01|1648.64|398
1734259200000|2024-12-15 10:40:00|1661.47|1651.1|1660.33|1649.96|1661.98|1651.61|1660.06|1649.69|270
1734259500000|2024-12-15 10:45:00|1660.34|1649.97|1656.5|1646.13|1661.5|1651.13|1656.2|1645.83|333
1734259800000|2024-12-15 10:50:00|1656.27|1645.9|1655.72|1645.35|1657.92|1647.55|1655.19|1644.82|361
1734260100000|2024-12-15 10:55:00|1655.73|1645.36|1654.43|1644.06|1656.76|1646.39|1653.02|1642.65|327
1734260400000|2024-12-15 11:00:00|1654.4|1644.03|1659.29|1648.92|1659.63|1649.26|1653.2|1642.83|337
1734260700000|2024-12-15 11:05:00|1659.32|1648.95|1663.01|1652.64|1663.04|1652.67|1659.32|1648.95|269
1734261000000|2024-12-15 11:10:00|1663|1652.63|1664.61|1654.24|1666.62|1656.25|1662.42|1652.05|307
1734261300000|2024-12-15 11:15:00|1664.54|1654.17|1662.93|1652.56|1667.54|1657.17|1662.93|1652.56|502
1734261600000|2024-12-15 11:20:00|1663.01|1652.64|1661.44|1651.07|1664.61|1654.24|1660.69|1650.32|501
1734261900000|2024-12-15 11:25:00|1661.57|1651.2|1660.79|1650.42|1664.01|1653.64|1660.74|1650.37|389
1734262200000|2024-12-15 11:30:00|1660.76|1650.39|1662.3|1651.93|1663.15|1652.78|1659.76|1649.39|377
1734262500000|2024-12-15 11:35:00|1662.26|1651.89|1665.68|1655.31|1665.9|1655.53|1661.8|1651.43|372
1734262800000|2024-12-15 11:40:00|1665.28|1654.91|1667|1656.63|1670.32|1659.95|1665.2|1654.83|452
1734263100000|2024-12-15 11:45:00|1666.24|1655.87|1663.64|1653.27|1667.79|1657.42|1663.49|1653.12|580
1734263400000|2024-12-15 11:50:00|1663.79|1653.42|1668.59|1658.22|1668.69|1658.32|1662.29|1651.92|511
1734263700000|2024-12-15 11:55:00|1668.54|1658.17|1667.44|1657.07|1669.69|1659.32|1666.19|1655.82|571
1734264000000|2024-12-15 12:00:00|1668.31|1657.94|1676.93|1666.56|1678.86|1668.49|1667.56|1657.19|565
1734264300000|2024-12-15 12:05:00|1676.95|1666.58|1677.14|1666.77|1680.95|1670.58|1676.05|1665.68|577
1734264600000|2024-12-15 12:10:00|1677.13|1666.76|1668.96|1658.59|1677.98|1667.61|1666.52|1657.71|647
1734264900000|2024-12-15 12:15:00|1669.07|1658.7|1665.4|1655.03|1669.74|1659.37|1665.39|1655.02|833
1734265200000|2024-12-15 12:20:00|1665.68|1655.31|1668.75|1658.38|1670.21|1659.84|1664.69|1654.32|722
1734265500000|2024-12-15 12:25:00|1668.69|1658.32|1661.7|1651.33|1669.99|1659.62|1660.77|1650.4|637
1734265800000|2024-12-15 12:30:00|1661.71|1651.34|1666.68|1656.31|1668.62|1658.25|1660.93|1650.56|697
1734266100000|2024-12-15 12:35:00|1666.61|1656.24|1672.44|1662.07|1672.62|1662.25|1665.26|1654.89|666
1734266400000|2024-12-15 12:40:00|1672.55|1662.18|1680.63|1670.26|1680.76|1670.39|1670.76|1661.9|848
1734266700000|2024-12-15 12:45:00|1680.64|1670.27|1673.25|1662.88|1682.53|1672.16|1673.1|1662.73|805
1734267000000|2024-12-15 12:50:00|1673.22|1662.85|1673.72|1663.35|1674.02|1663.65|1670.57|1660.2|643
1734267300000|2024-12-15 12:55:00|1673.67|1663.3|1680.64|1670.27|1680.64|1670.27|1673.64|1663.27|622
1734267600000|2024-12-15 13:00:00|1680.45|1670.08|1670.5|1660.13|1680.59|1670.22|1669.82|1659.45|647
1734267900000|2024-12-15 13:05:00|1670.28|1659.91|1668.9|1658.53|1670.97|1660.6|1667.07|1656.7|552
1734268200000|2024-12-15 13:10:00|1668.96|1658.59|1669|1658.63|1669.95|1659.58|1666.98|1656.61|450
1734268500000|2024-12-15 13:15:00|1669.02|1658.65|1666.82|1656.45|1669.02|1658.65|1663.64|1653.27|580
1734268800000|2024-12-15 13:20:00|1666.78|1656.41|1674.79|1664.42|1676.37|1666|1666.61|1656.24|624
1734269100000|2024-12-15 13:25:00|1674.76|1664.39|1682.24|1671.87|1685.52|1675.15|1674.32|1663.95|656
1734269400000|2024-12-15 13:30:00|1682.25|1671.88|1679.64|1669.27|1682.25|1671.88|1674.69|1664.32|713
1734269700000|2024-12-15 13:35:00|1679.62|1669.25|1676.85|1666.48|1681.64|1671.27|1676.71|1666.34|706
1734270000000|2024-12-15 13:40:00|1676.84|1666.47|1677.63|1667.26|1678.9|1668.53|1674.96|1664.59|656
1734270300000|2024-12-15 13:45:00|1677.5|1667.13|1678.67|1668.3|1679.04|1668.67|1675.23|1664.86|831
1734270600000|2024-12-15 13:50:00|1678.64|1668.27|1680.96|1670.59|1684.46|1674.09|1678.61|1668.24|734
1734270900000|2024-12-15 13:55:00|1680.98|1670.61|1677.4|1667.03|1683.23|1672.86|1677.38|1667.01|718
1734271200000|2024-12-15 14:00:00|1677.44|1667.07|1679.84|1669.47|1685.69|1675.32|1677.44|1667.07|699
1734271500000|2024-12-15 14:05:00|1679.85|1669.48|1685.41|1675.04|1686.59|1676.22|1679.48|1669.11|628
1734271800000|2024-12-15 14:10:00|1685.52|1675.15|1687.92|1677.55|1688.46|1678.09|1684.15|1673.78|567
1734272100000|2024-12-15 14:15:00|1687.84|1677.47|1696.86|1686.49|1697.78|1687.41|1686.18|1675.81|763
1734272400000|2024-12-15 14:20:00|1696.83|1686.46|1695.33|1684.96|1696.83|1686.46|1690.75|1680.38|726
1734272700000|2024-12-15 14:25:00|1695.3|1684.93|1692.56|1682.19|1696.85|1686.48|1691.43|1681.06|723
1734273000000|2024-12-15 14:30:00|1692.6|1682.23|1693.09|1682.72|1696.44|1686.07|1690.45|1680.08|867
1734273300000|2024-12-15 14:35:00|1693.51|1683.14|1697.11|1686.74|1700.97|1690.6|1693.03|1682.66|836
1734273600000|2024-12-15 14:40:00|1696.98|1686.61|1701.95|1691.58|1703.48|1693.11|1696.98|1686.61|625
1734273900000|2024-12-15 14:45:00|1701.92|1691.55|1697.99|1687.62|1702.41|1692.04|1697.12|1686.75|702
1734274200000|2024-12-15 14:50:00|1697.93|1687.56|1701.86|1691.49|1703.96|1693.59|1697.89|1687.52|641
1734274500000|2024-12-15 14:55:00|1701.94|1691.57|1711.7|1701.33|1711.7|1701.33|1701.24|1690.87|690
1734274800000|2024-12-15 15:00:00|1711.38|1701.01|1698.78|1688.41|1714.36|1703.99|1698.77|1688.4|629
1734275100000|2024-12-15 15:05:00|1698.79|1688.42|1699.75|1689.38|1703.31|1692.94|1698.79|1688.42|703
1734275400000|2024-12-15 15:10:00|1699.74|1689.37|1699.64|1689.27|1701.52|1691.15|1698.56|1688.19|643
1734275700000|2024-12-15 15:15:00|1699.8|1689.43|1699.51|1689.14|1702.13|1691.76|1697.41|1687.04|726
1734276000000|2024-12-15 15:20:00|1699.48|1689.11|1699.71|1689.34|1703.11|1692.74|1699.31|1688.94|574
1734276300000|2024-12-15 15:25:00|1699.64|1689.27|1705.4|1695.03|1705.83|1695.46|1699.38|1689.01|515
1734276600000|2024-12-15 15:30:00|1705.44|1695.07|1705.49|1695.12|1713.61|1703.24|1705.13|1694.76|590
1734276900000|2024-12-15 15:35:00|1705.59|1695.22|1703.48|1693.11|1706.51|1696.14|1700.79|1690.42|583
1734277200000|2024-12-15 15:40:00|1703.51|1693.14|1702.21|1691.84|1706.26|1695.89|1702.2|1691.83|503
1734277500000|2024-12-15 15:45:00|1702.18|1691.81|1703.44|1693.07|1704.64|1694.27|1700.69|1690.32|624
1734277800000|2024-12-15 15:50:00|1703.48|1693.11|1705.18|1694.81|1708.88|1698.51|1702.27|1691.9|663
1734278100000|2024-12-15 15:55:00|1705.16|1694.79|1706.22|1695.85|1708.04|1697.67|1705.08|1694.71|606
1734278400000|2024-12-15 16:00:00|1706.19|1695.82|1703.79|1693.42|1707.72|1697.35|1697.66|1688.79|802
1734278700000|2024-12-15 16:05:00|1703.66|1693.29|1709.08|1698.71|1711.03|1700.66|1703.41|1693.04|817
1734279000000|2024-12-15 16:10:00|1709.6|1699.23|1704.22|1693.85|1710.38|1700.01|1703.14|1692.77|603
1734279300000|2024-12-15 16:15:00|1704.23|1693.86|1696.78|1686.41|1705.7|1695.33|1695.34|1684.97|667
1734279600000|2024-12-15 16:20:00|1697.07|1686.7|1693.19|1682.82|1698.97|1688.6|1692.72|1682.35|676
1734279900000|2024-12-15 16:25:00|1693.24|1682.87|1691.74|1681.37|1693.99|1683.62|1691.07|1680.7|522
1734280200000|2024-12-15 16:30:00|1691.71|1681.34|1695.77|1685.4|1697.06|1686.69|1691.3|1680.93|638
1734280500000|2024-12-15 16:35:00|1695.51|1685.14|1701.85|1691.48|1703.35|1692.98|1695.16|1684.79|729
1734280800000|2024-12-15 16:40:00|1702.21|1691.84|1698.79|1688.42|1702.31|1691.94|1696.72|1686.35|634
1734281100000|2024-12-15 16:45:00|1698.83|1688.46|1694.75|1684.38|1698.83|1688.46|1693.04|1682.67|753
1734281400000|2024-12-15 16:50:00|1694.73|1684.36|1694.42|1684.05|1696.39|1686.02|1693.62|1683.25|522
1734281700000|2024-12-15 16:55:00|1694.45|1684.08|1693.82|1683.45|1695.95|1685.58|1692.64|1682.27|512
1734282000000|2024-12-15 17:00:00|1693.92|1683.55|1687.54|1677.17|1693.96|1683.59|1687.22|1676.85|546
1734282300000|2024-12-15 17:05:00|1687.56|1677.19|1687.8|1677.43|1689.69|1679.32|1686.23|1675.86|507
1734282600000|2024-12-15 17:10:00|1687.77|1677.4|1689.8|1679.43|1691.97|1681.6|1687.67|1677.3|566
1734282900000|2024-12-15 17:15:00|1690.04|1679.67|1688.28|1677.91|1690.91|1680.54|1687.39|1677.02|507
1734283200000|2024-12-15 17:20:00|1688.25|1677.88|1684.8|1674.43|1688.26|1677.89|1684.61|1674.24|547
1734283500000|2024-12-15 17:25:00|1684.86|1674.49|1684.22|1673.85|1687.1|1676.73|1683.28|1672.91|510
1734283800000|2024-12-15 17:30:00|1684.43|1674.06|1685.49|1675.12|1686.49|1676.12|1684.02|1673.65|511
1734284100000|2024-12-15 17:35:00|1685.41|1675.04|1681.75|1671.38|1686.93|1676.56|1680.19|1669.82|607
1734284400000|2024-12-15 17:40:00|1681.81|1671.44|1682.01|1671.64|1683|1672.63|1679.6|1669.23|440
1734284700000|2024-12-15 17:45:00|1681.94|1671.57|1680.66|1670.29|1685.51|1675.14|1680.66|1670.29|532
1734285000000|2024-12-15 17:50:00|1680.41|1670.04|1678.36|1667.99|1682.36|1671.99|1677.24|1666.87|471
1734285300000|2024-12-15 17:55:00|1678.31|1667.94|1676.26|1665.89|1678.35|1667.98|1673.75|1663.38|443
1734285600000|2024-12-15 18:00:00|1676.15|1665.78|1679.06|1668.69|1679.64|1669.27|1676.15|1665.78|586
1734285900000|2024-12-15 18:05:00|1679.3|1668.93|1672.58|1662.21|1679.68|1669.31|1671.54|1661.17|509
1734286200000|2024-12-15 18:10:00|1672.68|1662.31|1670.64|1660.27|1674.55|1664.18|1669.93|1659.56|506
1734286500000|2024-12-15 18:15:00|1670.5|1660.13|1666.35|1655.98|1670.68|1660.31|1666.2|1655.83|502
1734286800000|2024-12-15 18:20:00|1666.55|1656.18|1670.47|1660.1|1670.65|1660.28|1666.09|1655.72|425
1734287100000|2024-12-15 18:25:00|1670.7|1660.33|1667.68|1657.31|1670.84|1660.47|1667.28|1656.91|426
1734287400000|2024-12-15 18:30:00|1667.78|1657.41|1671.07|1660.7|1671.35|1660.98|1667.53|1657.16|441
1734287700000|2024-12-15 18:35:00|1671|1660.63|1670.98|1660.61|1671.36|1660.99|1668.61|1658.24|381
1734288000000|2024-12-15 18:40:00|1671.17|1660.8|1672.97|1662.6|1674.48|1664.11|1671.17|1660.8|595
1734288300000|2024-12-15 18:45:00|1673.31|1662.94|1673.07|1662.7|1674.4|1664.03|1671.88|1661.51|543
1734288600000|2024-12-15 18:50:00|1673.14|1662.77|1673.58|1663.21|1675.02|1664.65|1672.46|1662.09|566
1734288900000|2024-12-15 18:55:00|1673.57|1663.2|1675.14|1664.77|1675.65|1665.28|1673.57|1663.2|351
1734289200000|2024-12-15 19:00:00|1675.22|1664.85|1679.25|1668.88|1684.59|1674.22|1675.1|1664.73|625
1734289500000|2024-12-15 19:05:00|1679.3|1668.93|1681.74|1671.37|1682.69|1672.32|1679.26|1668.89|506
1734289800000|2024-12-15 19:10:00|1682.04|1671.67|1678.37|1668|1682.47|1672.1|1676.49|1666.12|624
1734290100000|2024-12-15 19:15:00|1678.35|1667.98|1680.33|1669.96|1681.57|1671.2|1678.32|1667.95|549
1734290400000|2024-12-15 19:20:00|1680.31|1669.94|1684.02|1673.65|1684.36|1673.99|1680.1|1669.73|542
1734290700000|2024-12-15 19:25:00|1683.97|1673.6|1687.3|1676.93|1687.62|1677.25|1683.68|1673.31|403
1734291000000|2024-12-15 19:30:00|1687.26|1676.89|1685.52|1675.15|1691.93|1681.56|1684.89|1674.52|591
1734291300000|2024-12-15 19:35:00|1685.51|1675.14|1684.36|1673.99|1686.28|1675.91|1683.77|1673.4|401
1734291600000|2024-12-15 19:40:00|1684.38|1674.01|1685.25|1674.88|1685.82|1675.45|1683.58|1673.21|324
1734291900000|2024-12-15 19:45:00|1685.27|1674.9|1684.31|1673.94|1687.47|1677.1|1683.89|1673.52|397
1734292200000|2024-12-15 19:50:00|1684.42|1674.05|1685.98|1675.61|1687.3|1676.93|1684.42|1674.05|366
1734292500000|2024-12-15 19:55:00|1686.01|1675.64|1684.78|1674.41|1686.09|1675.72|1683.44|1673.07|297
1734292800000|2024-12-15 20:00:00|1684.85|1674.48|1683.32|1672.95|1686.56|1676.19|1681.19|1670.82|518
1734293100000|2024-12-15 20:05:00|1683.25|1672.88|1678.72|1668.35|1684.08|1673.71|1678.48|1668.11|632
1734293400000|2024-12-15 20:10:00|1678.75|1668.38|1683.35|1672.98|1683.58|1673.21|1678.64|1668.27|474
1734293700000|2024-12-15 20:15:00|1683.36|1672.99|1686.28|1675.91|1688.15|1677.78|1683.14|1672.77|593
1734294000000|2024-12-15 20:20:00|1686.27|1675.9|1687.7|1677.33|1687.73|1677.36|1685.75|1675.38|473
1734294300000|2024-12-15 20:25:00|1687.57|1677.2|1685.58|1675.21|1689.17|1678.8|1685.14|1674.77|422
1734294600000|2024-12-15 20:30:00|1685.6|1675.23|1685.91|1668.54|1691.8|1675.51|1685.6|1668.4|435
1734294900000|2024-12-15 20:35:00|1685.88|1668.51|1682.34|1664.97|1686.38|1669.01|1681.14|1663.77|359
1734295200000|2024-12-15 20:40:00|1682.39|1665.02|1683.57|1666.2|1684.21|1666.84|1682.25|1664.88|290
1734295500000|2024-12-15 20:45:00|1683.63|1666.26|1678.96|1661.59|1683.9|1666.53|1678.18|1660.81|463
1734295800000|2024-12-15 20:50:00|1678.93|1661.56|1678.21|1660.84|1681.07|1663.7|1678.12|1660.75|456
1734296100000|2024-12-15 20:55:00|1678.22|1660.85|1679.57|1662.2|1680.08|1662.71|1678.14|1660.77|497
1734296400000|2024-12-15 21:00:00|1679.59|1662.22|1674.19|1656.82|1679.76|1662.39|1673.56|1656.19|712
1734296700000|2024-12-15 21:05:00|1674.15|1656.78|1672.07|1654.7|1676.84|1659.47|1671.75|1654.38|651
1734297000000|2024-12-15 21:10:00|1672.08|1654.71|1668.71|1651.34|1673.25|1655.88|1668.26|1650.89|624
1734297300000|2024-12-15 21:15:00|1668.72|1651.35|1661.03|1643.66|1670.79|1653.42|1660.46|1643.09|687
1734297600000|2024-12-15 21:20:00|1661.01|1643.64|1651.26|1633.89|1661.01|1643.64|1651.22|1633.85|768
1734297900000|2024-12-15 21:25:00|1651.34|1633.97|1646.71|1629.34|1651.7|1634.33|1643.75|1627.73|820
1734298200000|2024-12-15 21:30:00|1646.66|1629.29|1647.01|1629.64|1651.39|1634.02|1642.95|1626.84|881
1734298500000|2024-12-15 21:35:00|1646.99|1629.62|1654.34|1639.76|1655.6|1639.83|1642.88|1625.51|920
1734298800000|2024-12-15 21:40:00|1654.32|1639.66|1655.38|1638.01|1659.36|1641.99|1653.11|1637.71|878
1734299100000|2024-12-15 21:45:00|1655.37|1638|1648.71|1631.34|1657|1639.63|1646.93|1629.56|882
1734299400000|2024-12-15 21:50:00|1648.7|1631.33|1643.6|1626.23|1649.14|1631.77|1643.1|1625.73|798
1734299700000|2024-12-15 21:55:00|1643.43|1626.06|1644.39|1627.02|1647.79|1630.42|1642.73|1625.36|681
1734300000000|2024-12-15 22:00:00|1644.52|1627.15|1643.27|1625.9|1650.11|1632.74|1642.25|1624.88|817
1734300300000|2024-12-15 22:05:00|1643.04|1625.67|1643.69|1633.32|1647.05|1635.42|1637.04|1624.87|467
1734300600000|2024-12-15 22:10:00|1643.59|1633.22|1647.89|1637.52|1647.89|1637.52|1638.94|1628.57|308
1734300900000|2024-12-15 22:15:00|1647.94|1637.57|1658.19|1647.82|1658.44|1648.07|1647.94|1637.57|447
1734301200000|2024-12-15 22:20:00|1658.39|1648.02|1664.44|1654.07|1665.64|1655.27|1658.24|1647.87|279
1734301500000|2024-12-15 22:25:00|1664.59|1654.22|1658.34|1647.97|1665.94|1655.57|1658.34|1647.97|348
1734301800000|2024-12-15 22:30:00|1658.44|1648.07|1663.64|1653.27|1664.19|1653.82|1655.89|1645.52|305
1734302100000|2024-12-15 22:35:00|1663.69|1653.32|1662.44|1652.07|1663.69|1653.32|1659.94|1649.57|262
1734302400000|2024-12-15 22:40:00|1662.29|1651.92|1663.89|1653.52|1663.99|1653.62|1660.89|1650.52|150
1734302700000|2024-12-15 22:45:00|1663.84|1653.47|1661.99|1651.62|1664.11|1653.74|1661.94|1651.57|42
1734303000000|2024-12-15 22:50:00|1661.89|1651.52|1663.49|1653.12|1665.04|1654.67|1658.54|1648.17|182
1734303300000|2024-12-15 22:55:00|1663.59|1653.22|1661.89|1651.52|1666.69|1656.32|1661.89|1651.52|186
1734303600000|2024-12-15 23:00:00|1661.79|1651.42|1673.34|1662.97|1677.29|1666.92|1661.39|1651.02|402
1734303900000|2024-12-15 23:05:00|1673.49|1663.12|1681.14|1670.77|1688.79|1678.42|1673.49|1663.12|388
1734304200000|2024-12-15 23:10:00|1681.04|1670.67|1674.89|1664.52|1681.49|1671.12|1673.67|1663.3|398
1734304500000|2024-12-15 23:15:00|1675.04|1664.67|1682.34|1671.97|1687.54|1677.17|1675.04|1664.67|653
1734304800000|2024-12-15 23:20:00|1682.19|1671.82|1704.19|1693.82|1705.89|1695.52|1681.49|1671.12|577
1734305100000|2024-12-15 23:25:00|1704.14|1693.77|1723.09|1712.72|1723.69|1713.32|1702.69|1692.32|443
1734305400000|2024-12-15 23:30:00|1723.29|1712.92|1708.54|1698.17|1724.14|1713.77|1706.59|1696.22|657
1734305700000|2024-12-15 23:35:00|1708.49|1698.12|1716.59|1706.22|1716.59|1706.22|1708.49|1698.12|415
1734306000000|2024-12-15 23:40:00|1718.19|1707.82|1715.29|1704.92|1720.14|1709.77|1711.19|1700.82|656
1734306300000|2024-12-15 23:45:00|1715.24|1704.87|1719.69|1709.32|1721.64|1711.27|1709.14|1698.77|614
1734306600000|2024-12-15 23:50:00|1719.64|1709.27|1713.74|1703.37|1727.44|1717.07|1713.34|1702.97|620
1734306900000|2024-12-15 23:55:00|1713.64|1703.27|1712.54|1702.17|1718.84|1708.47|1705.54|1695.17|735
1734307200000|2024-12-16 00:00:00|1712.59|1702.22|1703.99|1693.62|1715.94|1705.57|1700.09|1689.72|624
1734307500000|2024-12-16 00:05:00|1703.84|1693.47|1704.99|1694.62|1708.19|1697.82|1701.19|1690.82|563
1734307800000|2024-12-16 00:10:00|1705.34|1694.97|1695.89|1685.52|1708.21|1697.84|1694.04|1683.67|621
1734308100000|2024-12-16 00:15:00|1695.69|1685.32|1708.14|1697.77|1708.24|1697.87|1692.59|1682.22|608
1734308400000|2024-12-16 00:20:00|1708.09|1697.72|1714.34|1703.97|1715.49|1705.12|1707.94|1697.57|575
1734308700000|2024-12-16 00:25:00|1714.44|1704.07|1708.14|1697.77|1714.64|1704.27|1706.14|1695.77|557
1734309000000|2024-12-16 00:30:00|1708.54|1698.17|1717.34|1706.97|1719.74|1709.37|1708.54|1698.17|777
1734309300000|2024-12-16 00:35:00|1716.79|1706.42|1716.99|1706.62|1722.84|1712.47|1713.34|1702.97|712
1734309600000|2024-12-16 00:40:00|1716.89|1706.52|1717.19|1706.82|1719.79|1709.42|1710.89|1700.52|602
1734309900000|2024-12-16 00:45:00|1716.89|1706.52|1739.64|1729.27|1741.73|1731.36|1716.59|1706.22|688
1734310200000|2024-12-16 00:50:00|1739.59|1729.22|1744.74|1734.37|1745.99|1735.62|1733.69|1723.32|629
1734310500000|2024-12-16 00:55:00|1744.69|1734.32|1748.74|1738.37|1751.09|1740.72|1740.49|1730.12|618
1734310800000|2024-12-16 01:00:00|1748.49|1738.12|1733.19|1722.82|1752.24|1741.87|1732.89|1722.52|509
1734311100000|2024-12-16 01:05:00|1733.44|1723.07|1736.69|1726.32|1742.74|1732.37|1733.39|1723.02|573
1734311400000|2024-12-16 01:10:00|1736.59|1726.22|1740.77|1730.4|1744.34|1733.97|1734.34|1723.97|560
1734311700000|2024-12-16 01:15:00|1740.29|1729.92|1742.34|1731.97|1742.59|1732.22|1733.04|1722.67|863
1734312000000|2024-12-16 01:20:00|1742.69|1732.32|1737.89|1727.52|1749.34|1738.97|1737.64|1727.27|855
1734312300000|2024-12-16 01:25:00|1737.84|1727.47|1733.34|1722.97|1739.29|1728.92|1727.14|1716.77|784
1734312600000|2024-12-16 01:30:00|1733.39|1723.02|1737.39|1727.02|1739.34|1728.97|1730.09|1719.72|845
1734312900000|2024-12-16 01:35:00|1737.34|1726.97|1737.44|1727.07|1739.94|1729.57|1732.79|1722.42|824
1734313200000|2024-12-16 01:40:00|1737.49|1727.12|1734.24|1723.87|1738.69|1728.32|1732.99|1722.62|722
1734313500000|2024-12-16 01:45:00|1734.99|1724.62|1739.54|1729.17|1743.26|1732.89|1734.89|1724.52|497
1734313800000|2024-12-16 01:50:00|1739.34|1728.97|1736.94|1726.57|1740.84|1730.47|1734.74|1724.37|419
1734314100000|2024-12-16 01:55:00|1736.89|1726.52|1725.84|1715.47|1738.1|1727.73|1723.79|1713.42|501
1734314400000|2024-12-16 02:00:00|1725.95|1715.58|1728.29|1717.92|1729.84|1719.47|1719.49|1709.12|734
1734314700000|2024-12-16 02:05:00|1728.09|1717.72|1724.29|1713.92|1728.74|1718.37|1718.99|1708.62|442
1734315000000|2024-12-16 02:10:00|1724.19|1713.82|1715.39|1705.02|1727.94|1717.57|1715.39|1705.02|377
1734315300000|2024-12-16 02:15:00|1715.29|1704.92|1703.99|1693.62|1715.29|1704.92|1702.69|1692.32|369
1734315600000|2024-12-16 02:20:00|1704.04|1693.67|1692.34|1681.97|1708.74|1698.37|1692.09|1681.72|452
1734315900000|2024-12-16 02:25:00|1692.39|1682.02|1688.99|1678.62|1696.16|1685.79|1685.14|1674.77|516
1734316200000|2024-12-16 02:30:00|1689.09|1678.72|1700.79|1690.42|1700.79|1690.42|1685.34|1674.97|542
1734316500000|2024-12-16 02:35:00|1700.84|1690.47|1700.14|1689.77|1701.29|1690.92|1694.89|1684.52|550
1734316800000|2024-12-16 02:40:00|1700.24|1689.87|1695.84|1685.47|1702.34|1691.97|1695.39|1685.02|467
1734317100000|2024-12-16 02:45:00|1695.89|1685.52|1690.69|1680.32|1698.14|1687.77|1689.74|1679.37|562
1734317400000|2024-12-16 02:50:00|1690.79|1680.42|1690.59|1680.22|1691.14|1680.77|1687.29|1676.92|515
1734317700000|2024-12-16 02:55:00|1690.64|1680.27|1687.94|1677.57|1692.89|1682.52|1687.39|1677.02|421
1734318000000|2024-12-16 03:00:00|1688.19|1677.82|1692.64|1682.27|1694.59|1684.22|1688.14|1677.77|795
1734318300000|2024-12-16 03:05:00|1692.69|1682.32|1685.84|1675.47|1694.24|1683.87|1685.84|1675.47|670
1734318600000|2024-12-16 03:10:00|1685.89|1675.52|1692.04|1681.67|1693.94|1683.57|1683.04|1672.67|602
1734318900000|2024-12-16 03:15:00|1692.59|1682.22|1691.14|1680.77|1692.59|1682.22|1687.69|1677.32|515
1734319200000|2024-12-16 03:20:00|1691.04|1680.67|1680.99|1670.62|1691.04|1680.67|1680.54|1670.17|539
1734319500000|2024-12-16 03:25:00|1681.29|1670.92|1682.49|1672.12|1685.64|1675.27|1680.49|1670.12|435
1734319800000|2024-12-16 03:30:00|1682.44|1672.07|1685.19|1674.82|1689.79|1679.42|1682.29|1671.92|536
1734320100000|2024-12-16 03:35:00|1685.14|1674.77|1674.79|1664.42|1686.39|1676.02|1674.79|1664.42|416
1734320400000|2024-12-16 03:40:00|1674.64|1664.27|1668.79|1658.42|1674.64|1664.27|1668.69|1658.32|566
1734320700000|2024-12-16 03:45:00|1668.89|1658.52|1665.04|1654.67|1670.44|1660.07|1660.19|1649.82|460
1734321000000|2024-12-16 03:50:00|1665.09|1654.72|1667.84|1657.47|1668.99|1658.62|1661.59|1651.22|594
1734321300000|2024-12-16 03:55:00|1667.79|1657.42|1669.09|1658.72|1671.14|1660.77|1665.64|1655.27|453
1734321600000|2024-12-16 04:00:00|1668.79|1658.42|1666.29|1655.92|1669.34|1658.97|1664.09|1653.72|760
1734321900000|2024-12-16 04:05:00|1666.24|1655.87|1670.84|1660.47|1672.99|1662.62|1664.59|1654.22|695
1734322200000|2024-12-16 04:10:00|1670.74|1660.37|1671.49|1661.12|1671.74|1661.37|1667.34|1656.97|689
1734322500000|2024-12-16 04:15:00|1671.44|1661.07|1679.59|1669.22|1681.64|1671.27|1667.44|1657.07|747
1734322800000|2024-12-16 04:20:00|1679.64|1669.27|1676.89|1666.52|1681.14|1670.77|1675.49|1665.12|703
1734323100000|2024-12-16 04:25:00|1676.84|1666.47|1672.69|1662.32|1676.94|1666.57|1667.84|1657.47|711
1734323400000|2024-12-16 04:30:00|1672.64|1662.27|1676.64|1666.27|1679.64|1669.27|1672.04|1661.67|712
1734323700000|2024-12-16 04:35:00|1676.69|1666.32|1672.19|1661.82|1677.64|1667.27|1671.54|1661.17|686
1734324000000|2024-12-16 04:40:00|1672.24|1661.87|1671.34|1660.97|1672.24|1661.87|1668.79|1658.42|626
1734324300000|2024-12-16 04:45:00|1669.34|1658.97|1672.44|1662.07|1673.64|1663.27|1668.54|1658.17|495
1734324600000|2024-12-16 04:50:00|1672.54|1662.17|1674.49|1664.12|1675.54|1665.17|1668.94|1658.57|664
1734324900000|2024-12-16 04:55:00|1674.54|1664.17|1676.19|1665.82|1677.39|1667.02|1673.59|1663.22|476
1734325200000|2024-12-16 05:00:00|1676.24|1665.87|1671.24|1660.87|1677.29|1666.92|1670.69|1660.32|701
1734325500000|2024-12-16 05:05:00|1671.29|1660.92|1682.79|1672.42|1682.84|1672.47|1668.49|1658.12|815
1734325800000|2024-12-16 05:10:00|1682.74|1672.37|1682.54|1672.17|1682.84|1672.47|1675.69|1665.32|753
1734326100000|2024-12-16 05:15:00|1682.69|1672.32|1679.09|1668.72|1686.09|1675.72|1679.04|1668.67|452
1734326400000|2024-12-16 05:20:00|1679.04|1668.67|1676.39|1666.02|1680.59|1670.22|1675.14|1664.77|451
1734326700000|2024-12-16 05:25:00|1676.49|1666.12|1673.39|1663.02|1678.79|1668.42|1671.69|1661.32|359
1734327000000|2024-12-16 05:30:00|1672.69|1662.32|1674.94|1664.57|1675.14|1664.77|1669.84|1659.47|618
1734327300000|2024-12-16 05:35:00|1674.84|1664.47|1675.24|1664.87|1677.19|1666.82|1672.69|1662.32|737
1734327600000|2024-12-16 05:40:00|1675.29|1664.92|1675.44|1665.07|1678.69|1668.32|1674.64|1664.27|690
1734327900000|2024-12-16 05:45:00|1675.24|1664.87|1676.64|1666.27|1678.04|1667.67|1673.64|1663.27|689
1734328200000|2024-12-16 05:50:00|1676.59|1666.22|1674.04|1663.67|1676.69|1666.32|1672.94|1662.57|646
1734328500000|2024-12-16 05:55:00|1673.99|1663.62|1677.79|1667.42|1678.04|1667.67|1672.04|1661.67|572
1734328800000|2024-12-16 06:00:00|1677.74|1667.37|1680.74|1670.37|1685.24|1674.87|1675.84|1665.47|619
1734329100000|2024-12-16 06:05:00|1680.79|1670.42|1682.04|1671.67|1682.64|1672.27|1678.14|1667.77|655
1734329400000|2024-12-16 06:10:00|1682.14|1671.77|1680.79|1670.42|1683.64|1673.27|1678.74|1668.37|464
1734329700000|2024-12-16 06:15:00|1681.14|1670.77|1684.19|1673.82|1684.19|1673.82|1678.59|1668.22|338
1734330000000|2024-12-16 06:20:00|1684.34|1673.97|1678.19|1667.82|1684.54|1674.17|1678.19|1667.82|324
1734330300000|2024-12-16 06:25:00|1678.34|1667.97|1672.39|1662.02|1678.59|1668.22|1671.94|1661.57|349
1734330600000|2024-12-16 06:30:00|1672.04|1661.67|1674.64|1664.27|1676.19|1665.82|1670.09|1659.72|572
1734330900000|2024-12-16 06:35:00|1674.59|1664.22|1672.59|1662.22|1679.24|1668.87|1670.54|1660.17|698
1734331200000|2024-12-16 06:40:00|1672.54|1662.17|1670.94|1660.57|1675.24|1664.87|1670.64|1660.27|516
1734331500000|2024-12-16 06:45:00|1671.14|1660.77|1661.89|1651.52|1671.14|1660.77|1661.44|1651.07|359
1734331800000|2024-12-16 06:50:00|1661.84|1651.47|1660.94|1650.57|1665.69|1655.32|1658.04|1647.67|454
1734332100000|2024-12-16 06:55:00|1660.97|1650.6|1659.49|1649.12|1661.34|1650.97|1657.89|1647.52|384
1734332400000|2024-12-16 07:00:00|1659.64|1649.27|1666.94|1656.57|1667.24|1656.87|1658.44|1648.07|551
1734332700000|2024-12-16 07:05:00|1666.69|1656.32|1666.94|1656.57|1667.94|1657.57|1660.54|1650.17|769
1734333000000|2024-12-16 07:10:00|1666.74|1656.37|1669.34|1658.97|1673.24|1662.87|1664.69|1654.32|679
1734333300000|2024-12-16 07:15:00|1669.29|1658.92|1672.74|1662.37|1673.84|1663.47|1668.64|1658.27|664
1734333600000|2024-12-16 07:20:00|1672.59|1662.22|1672.64|1662.27|1675.49|1665.12|1670.59|1660.22|694
1734333900000|2024-12-16 07:25:00|1672.74|1662.37|1678.79|1668.42|1679.39|1669.02|1671.64|1661.27|599
1734334200000|2024-12-16 07:30:00|1678.89|1668.52|1675.24|1664.87|1680.94|1670.57|1674.89|1664.52|720
1734334500000|2024-12-16 07:35:00|1675.34|1664.97|1681.19|1670.82|1683.24|1672.87|1674.49|1664.12|617
1734334800000|2024-12-16 07:40:00|1681.44|1671.07|1683.04|1672.67|1683.24|1672.87|1677.49|1667.12|631
1734335100000|2024-12-16 07:45:00|1683.69|1673.32|1679.89|1669.52|1686.54|1676.17|1678.59|1668.22|280
1734335400000|2024-12-16 07:50:00|1679.84|1669.47|1675.14|1664.77|1680.84|1670.47|1674.84|1664.47|394
1734335700000|2024-12-16 07:55:00|1675.39|1665.02|1682.44|1672.07|1683.19|1672.82|1673.34|1662.97|356
1734336000000|2024-12-16 08:00:00|1682.34|1671.97|1681.99|1671.62|1686.04|1675.67|1679.89|1669.52|517
1734336300000|2024-12-16 08:05:00|1681.84|1671.47|1686.74|1676.37|1687.34|1676.97|1678.94|1668.57|659
1734336600000|2024-12-16 08:10:00|1686.89|1676.52|1670.24|1659.87|1689.99|1679.62|1670.24|1659.87|557
1734336900000|2024-12-16 08:15:00|1670.14|1659.77|1667.14|1656.77|1670.79|1660.42|1662.54|1652.17|591
1734337200000|2024-12-16 08:20:00|1667.04|1656.67|1673.99|1663.62|1674.19|1663.82|1664.99|1654.62|501
1734337500000|2024-12-16 08:25:00|1673.89|1663.52|1656.54|1646.17|1673.89|1663.52|1655.99|1645.62|592
1734337800000|2024-12-16 08:30:00|1656.34|1645.97|1650.89|1640.52|1660.29|1649.92|1650.84|1640.47|679
1734338100000|2024-12-16 08:35:00|1650.99|1640.62|1662.74|1652.37|1663.62|1653.25|1649.54|1639.17|565
1734338400000|2024-12-16 08:40:00|1662.59|1652.22|1663.34|1652.97|1665.54|1655.17|1660.69|1650.32|411
1734338700000|2024-12-16 08:45:00|1663.09|1652.72|1661.34|1650.97|1665.84|1655.47|1657.44|1647.07|807
1734339000000|2024-12-16 08:50:00|1661.14|1650.77|1661.34|1650.97|1663.14|1652.77|1654.94|1644.57|774
1734339300000|2024-12-16 08:55:00|1661.54|1651.17|1672.84|1662.47|1673.69|1663.32|1660.89|1650.52|780
1734339600000|2024-12-16 09:00:00|1673.49|1663.12|1662.99|1652.62|1677.19|1666.82|1662.84|1652.47|566
1734339900000|2024-12-16 09:05:00|1662.84|1652.47|1656.04|1645.67|1663.54|1653.17|1653.59|1643.22|554
1734340200000|2024-12-16 09:10:00|1655.24|1644.87|1651.14|1640.77|1656.89|1646.52|1650.79|1640.42|603
1734340500000|2024-12-16 09:15:00|1651.24|1640.87|1647.39|1637.02|1651.91|1641.54|1645.34|1634.97|563
1734340800000|2024-12-16 09:20:00|1647.09|1636.72|1656.29|1645.92|1657.29|1646.92|1641.64|1631.27|497
1734341100000|2024-12-16 09:25:00|1656.24|1645.87|1649.14|1638.77|1657.54|1647.17|1648.84|1638.47|427
1734341400000|2024-12-16 09:30:00|1649.19|1638.82|1661.79|1651.42|1664.43|1654.06|1647.89|1637.52|505
1734341700000|2024-12-16 09:35:00|1661.64|1651.27|1651.29|1640.92|1661.64|1651.27|1649.34|1638.97|641
1734342000000|2024-12-16 09:40:00|1651.24|1640.87|1646.44|1636.07|1653.34|1642.97|1645.79|1635.42|631
1734342300000|2024-12-16 09:45:00|1646.54|1636.17|1655.49|1645.12|1656.99|1646.62|1640.94|1630.57|631
1734342600000|2024-12-16 09:50:00|1655.54|1645.17|1650.44|1640.07|1657.54|1647.17|1647.44|1637.07|594
1734342900000|2024-12-16 09:55:00|1650.84|1640.47|1651.59|1641.22|1656.09|1645.72|1648.94|1638.57|532
1734343200000|2024-12-16 10:00:00|1651.19|1640.82|1642.64|1632.27|1654.84|1644.47|1641.14|1630.77|635
1734343500000|2024-12-16 10:05:00|1642.74|1632.37|1642.49|1632.12|1647.94|1637.57|1639.74|1629.37|602
1734343800000|2024-12-16 10:10:00|1642.59|1632.22|1639.59|1629.22|1644.04|1633.67|1638.84|1628.47|564
1734344100000|2024-12-16 10:15:00|1639.64|1629.27|1644.79|1634.42|1645.64|1635.27|1639.34|1628.97|545
1734344400000|2024-12-16 10:20:00|1644.94|1634.57|1641.49|1631.12|1645.24|1634.87|1639.49|1629.12|555
1734344700000|2024-12-16 10:25:00|1641.74|1631.37|1640.84|1630.47|1647.09|1636.72|1640.19|1629.82|507
1734345000000|2024-12-16 10:30:00|1640.64|1630.27|1644.74|1634.37|1648.34|1637.97|1640.09|1629.72|400
1734345300000|2024-12-16 10:35:00|1644.69|1634.32|1648.24|1637.87|1652.49|1642.12|1644.69|1634.32|314
1734345600000|2024-12-16 10:40:00|1648.44|1638.07|1647.79|1637.42|1650.73|1640.36|1642.59|1632.22|374
1734345900000|2024-12-16 10:45:00|1647.49|1637.12|1652.79|1642.42|1652.79|1642.42|1645.84|1635.47|251
1734346200000|2024-12-16 10:50:00|1653.69|1643.32|1654.17|1643.8|1656.89|1646.52|1652.64|1642.27|237
1734346500000|2024-12-16 10:55:00|1654.22|1643.85|1651.09|1640.72|1656.84|1646.47|1651.09|1640.72|203
1734346800000|2024-12-16 11:00:00|1650.99|1640.62|1650.89|1640.52|1652.14|1641.77|1647.24|1636.87|452
1734347100000|2024-12-16 11:05:00|1650.59|1640.22|1642.54|1632.17|1650.59|1640.22|1642.54|1632.17|344
1734347400000|2024-12-16 11:10:00|1642.59|1632.22|1645.19|1634.82|1648.79|1638.42|1642.24|1631.87|388
1734347700000|2024-12-16 11:15:00|1645.29|1634.92|1654.49|1644.12|1655.74|1645.37|1645.24|1634.87|484
1734348000000|2024-12-16 11:20:00|1654.39|1644.02|1658.54|1648.17|1659.14|1648.77|1652.59|1642.22|431
1734348300000|2024-12-16 11:25:00|1658.62|1648.25|1652.69|1642.32|1660.39|1650.02|1651.49|1641.12|431
1734348600000|2024-12-16 11:30:00|1652.84|1642.47|1645.89|1635.52|1654.39|1644.02|1644.59|1634.22|466
1734348900000|2024-12-16 11:35:00|1645.94|1635.57|1638.39|1628.02|1647.1|1636.73|1638.39|1628.02|509
1734349200000|2024-12-16 11:40:00|1638.49|1628.12|1638.94|1628.57|1642.04|1631.67|1636.94|1626.57|515
1734349500000|2024-12-16 11:45:00|1639.04|1628.67|1639.14|1628.77|1644.79|1634.42|1636.49|1626.12|528
1734349800000|2024-12-16 11:50:00|1639.09|1628.72|1644.44|1634.07|1645.29|1634.92|1636.74|1626.37|735
1734350100000|2024-12-16 11:55:00|1644.14|1633.77|1639.49|1629.12|1644.59|1634.22|1630.94|1620.57|791
1734350400000|2024-12-16 12:00:00|1639.54|1629.17|1642.09|1631.72|1647.14|1636.77|1637.94|1627.57|748
1734350700000|2024-12-16 12:05:00|1641.94|1631.57|1635.54|1625.17|1642.29|1631.92|1632.94|1622.57|600
1734351000000|2024-12-16 12:10:00|1635.59|1625.22|1632.24|1621.87|1639.05|1628.68|1630.39|1620.02|714
1734351300000|2024-12-16 12:15:00|1631.94|1621.57|1630.74|1620.37|1635.44|1625.07|1628.44|1618.07|636
1734351600000|2024-12-16 12:20:00|1630.79|1620.42|1634.04|1623.67|1637.74|1627.37|1629.14|1618.77|602
1734351900000|2024-12-16 12:25:00|1633.74|1623.37|1639.09|1628.72|1639.14|1628.77|1633.19|1622.82|525
1734352200000|2024-12-16 12:30:00|1637.19|1626.82|1644.34|1633.97|1648.59|1638.22|1636.44|1626.07|437
1734352500000|2024-12-16 12:35:00|1644.49|1634.12|1642.94|1632.57|1647.14|1636.77|1640.14|1629.77|578
1734352800000|2024-12-16 12:40:00|1643.49|1633.12|1639.69|1629.32|1644.39|1634.02|1637.64|1627.27|755
1734353100000|2024-12-16 12:45:00|1640.29|1629.92|1631.54|1621.17|1640.49|1630.12|1631.49|1621.12|579
1734353400000|2024-12-16 12:50:00|1631.64|1621.27|1638.94|1628.57|1640.63|1630.26|1631.04|1620.67|445
1734353700000|2024-12-16 12:55:00|1638.89|1628.52|1632.59|1622.22|1639.46|1629.09|1632.39|1622.02|401
1734354000000|2024-12-16 13:00:00|1632.79|1622.42|1634.04|1623.67|1636.74|1626.37|1631.34|1620.97|482
1734354300000|2024-12-16 13:05:00|1634.09|1623.72|1639.84|1629.47|1640.44|1630.07|1628.09|1617.72|603
1734354600000|2024-12-16 13:10:00|1639.69|1629.32|1642.74|1632.37|1644.14|1633.77|1638.04|1627.67|490
1734354900000|2024-12-16 13:15:00|1642.84|1632.47|1641.94|1631.57|1645.44|1635.07|1637.69|1627.32|475
1734355200000|2024-12-16 13:20:00|1642.04|1631.67|1651.14|1640.77|1652.49|1642.12|1640.09|1629.72|447
1734355500000|2024-12-16 13:25:00|1651.39|1641.02|1647.44|1637.07|1652.59|1642.22|1646.49|1636.12|514
1734355800000|2024-12-16 13:30:00|1646.49|1636.12|1643.84|1633.47|1648.44|1638.07|1642.24|1631.87|650
1734356100000|2024-12-16 13:35:00|1644.09|1633.72|1639.34|1628.97|1645.89|1635.52|1638.44|1628.07|548
1734356400000|2024-12-16 13:40:00|1641.09|1630.72|1643.59|1633.22|1648.14|1637.77|1640.84|1630.47|559
1734356700000|2024-12-16 13:45:00|1643.54|1633.17|1638.84|1628.47|1647.54|1637.17|1638.84|1628.47|724
1734357000000|2024-12-16 13:50:00|1638.79|1628.42|1633.54|1623.17|1638.99|1628.62|1631.49|1621.12|689
1734357300000|2024-12-16 13:55:00|1633.44|1623.07|1635.39|1625.02|1638.04|1627.67|1632.14|1621.77|494
1734357600000|2024-12-16 14:00:00|1635.44|1625.07|1645.39|1635.02|1648.14|1637.77|1635.44|1625.07|749
1734357900000|2024-12-16 14:05:00|1645.34|1634.97|1645.24|1634.87|1648.14|1637.77|1643.59|1633.22|749
1734358200000|2024-12-16 14:10:00|1645.14|1634.77|1641.54|1631.17|1646.84|1636.47|1641.54|1631.17|639
1734358500000|2024-12-16 14:15:00|1641.59|1631.22|1646.54|1636.17|1650.04|1639.67|1639.39|1629.02|657
1734358800000|2024-12-16 14:20:00|1646.49|1636.12|1641.44|1631.07|1647.64|1637.27|1641.39|1631.02|746
1734359100000|2024-12-16 14:25:00|1641.49|1631.12|1644.39|1634.02|1645.94|1635.57|1640.54|1630.17|733
1734359400000|2024-12-16 14:30:00|1645.14|1634.77|1645.94|1635.57|1651.79|1641.42|1644.69|1634.32|504
1734359700000|2024-12-16 14:35:00|1646.04|1635.67|1659.84|1649.47|1660.98|1650.61|1645.04|1634.67|684
1734360000000|2024-12-16 14:40:00|1659.34|1648.97|1660.04|1649.67|1661.69|1651.32|1654.04|1643.67|723
1734360300000|2024-12-16 14:45:00|1660.34|1649.97|1666.84|1656.47|1673.49|1663.12|1657.39|1647.02|772
1734360600000|2024-12-16 14:50:00|1666.69|1656.32|1658.84|1648.47|1667.47|1657.1|1655.94|1645.57|725
1734360900000|2024-12-16 14:55:00|1658.64|1648.27|1647.49|1637.12|1659.89|1649.52|1644.29|1633.92|744
1734361200000|2024-12-16 15:00:00|1647.64|1637.27|1647.84|1637.47|1650.72|1640.35|1640.94|1630.57|729
1734361500000|2024-12-16 15:05:00|1647.79|1637.42|1646.49|1636.12|1648.29|1637.92|1641.04|1630.67|775
1734361800000|2024-12-16 15:10:00|1646.44|1636.07|1656.29|1645.92|1658.74|1648.37|1646.19|1635.82|739
1734362100000|2024-12-16 15:15:00|1656.39|1646.02|1659.25|1648.88|1660.24|1649.87|1650.49|1640.12|712
1734362400000|2024-12-16 15:20:00|1659.29|1648.92|1655.74|1645.37|1661.44|1651.07|1655.04|1644.67|766
1734362700000|2024-12-16 15:25:00|1655.69|1645.32|1652.94|1642.57|1658.39|1648.02|1649.94|1639.57|727
1734363000000|2024-12-16 15:30:00|1652.89|1642.52|1651.99|1641.62|1654.19|1643.82|1645.19|1634.82|697
1734363300000|2024-12-16 15:35:00|1651.89|1641.52|1654.94|1644.57|1658.99|1648.62|1648.09|1637.72|671
1734363600000|2024-12-16 15:40:00|1654.84|1644.47|1662.09|1651.72|1662.59|1652.22|1653.64|1643.27|593
1734363900000|2024-12-16 15:45:00|1661.84|1651.47|1653.24|1642.87|1662.24|1651.87|1651.09|1640.72|870
1734364200000|2024-12-16 15:50:00|1652.94|1642.57|1659.69|1649.32|1660.69|1650.32|1651.14|1640.77|851
1734364500000|2024-12-16 15:55:00|1659.79|1649.42|1657.04|1646.67|1661.24|1650.87|1656.34|1645.97|777
1734364800000|2024-12-16 16:00:00|1656.34|1645.97|1661.34|1650.97|1662.69|1652.32|1654.69|1644.32|566
1734365100000|2024-12-16 16:05:00|1661.24|1650.87|1673.19|1662.82|1675.24|1664.87|1661.09|1650.72|545
1734365400000|2024-12-16 16:10:00|1673.29|1662.92|1668.94|1658.57|1677.94|1667.57|1666.69|1656.32|594
1734365700000|2024-12-16 16:15:00|1669.14|1658.77|1669.14|1658.77|1671.64|1661.27|1664.54|1654.17|877
1734366000000|2024-12-16 16:20:00|1669.19|1658.82|1658.99|1648.62|1669.24|1658.87|1657.94|1647.57|750
1734366300000|2024-12-16 16:25:00|1659.04|1648.67|1660.59|1650.22|1663.69|1653.32|1657.94|1647.57|819
1734366600000|2024-12-16 16:30:00|1660.64|1650.27|1660.74|1650.37|1669.14|1658.77|1658.84|1648.47|844
1734366900000|2024-12-16 16:35:00|1660.79|1650.42|1668.54|1658.17|1676.24|1665.87|1659.44|1649.07|842
1734367200000|2024-12-16 16:40:00|1668.74|1658.37|1673.59|1663.22|1677.74|1667.37|1668.69|1658.32|761
1734367500000|2024-12-16 16:45:00|1673.79|1663.42|1669.34|1658.97|1673.89|1663.52|1663.99|1653.62|843
1734367800000|2024-12-16 16:50:00|1669.44|1659.07|1671.39|1661.02|1677.44|1667.07|1663.59|1653.22|873
1734368100000|2024-12-16 16:55:00|1671.34|1660.97|1668.04|1657.67|1675.74|1665.37|1666.59|1656.22|877
1734368400000|2024-12-16 17:00:00|1668.39|1658.02|1673.64|1663.27|1675.09|1664.72|1665.39|1655.02|674
1734368700000|2024-12-16 17:05:00|1673.79|1663.42|1679.14|1668.77|1683.79|1673.42|1671.99|1661.62|656
1734369000000|2024-12-16 17:10:00|1679.09|1668.72|1677.24|1666.87|1682.14|1671.77|1676.16|1665.79|481
1734369300000|2024-12-16 17:15:00|1677.59|1667.22|1688.79|1678.42|1690.49|1680.12|1677.39|1667.02|528
1734369600000|2024-12-16 17:20:00|1688.74|1678.37|1690.64|1680.27|1690.74|1680.37|1684.64|1674.27|565
1734369900000|2024-12-16 17:25:00|1690.79|1680.42|1686.64|1676.27|1693.1|1682.73|1686.49|1676.12|540
1734370200000|2024-12-16 17:30:00|1686.49|1676.12|1685.99|1675.62|1689.04|1678.67|1682.99|1672.62|463
1734370500000|2024-12-16 17:35:00|1685.94|1675.57|1690.19|1679.82|1694.74|1684.37|1685.64|1675.27|628
1734370800000|2024-12-16 17:40:00|1690.14|1679.77|1703.69|1693.32|1703.89|1693.52|1690.09|1679.72|506
1734371100000|2024-12-16 17:45:00|1703.64|1693.27|1696.59|1686.22|1710.69|1700.32|1696.54|1686.17|663
1734371400000|2024-12-16 17:50:00|1696.39|1686.02|1694.94|1684.57|1699.04|1688.67|1687.88|1677.51|539
1734371700000|2024-12-16 17:55:00|1694.89|1684.52|1701.14|1690.77|1702.94|1692.57|1694.89|1684.52|602
1734372000000|2024-12-16 18:00:00|1701.09|1690.72|1697.04|1686.67|1703.84|1693.47|1694.64|1684.27|882
1734372300000|2024-12-16 18:05:00|1697.09|1686.72|1699.89|1689.52|1704.69|1694.32|1697.09|1686.72|831
1734372600000|2024-12-16 18:10:00|1699.84|1689.47|1701.09|1690.72|1704.79|1694.42|1696.84|1686.47|803
1734372900000|2024-12-16 18:15:00|1701.09|1690.72|1699.39|1689.02|1707.49|1697.12|1699.04|1688.67|618
1734373200000|2024-12-16 18:20:00|1699.24|1688.87|1703.74|1693.37|1705.79|1695.42|1697.24|1686.87|501
1734373500000|2024-12-16 18:25:00|1703.39|1693.02|1697.29|1686.92|1703.39|1693.02|1696.49|1686.12|473
1734373800000|2024-12-16 18:30:00|1697.39|1687.02|1698.54|1688.17|1700.29|1689.92|1691.59|1681.22|545
1734374100000|2024-12-16 18:35:00|1698.49|1688.12|1702.74|1692.37|1703.34|1692.97|1695.94|1685.57|461
1734374400000|2024-12-16 18:40:00|1702.69|1692.32|1711.74|1701.37|1711.94|1701.57|1702.69|1692.32|375
1734374700000|2024-12-16 18:45:00|1711.84|1701.47|1719.64|1709.27|1720.84|1710.47|1710.19|1699.82|570
1734375000000|2024-12-16 18:50:00|1719.74|1709.37|1728.89|1718.52|1732.69|1722.32|1719.74|1709.37|648
1734375300000|2024-12-16 18:55:00|1728.84|1718.47|1725.59|1715.22|1732.94|1722.57|1719.34|1708.97|690
1734375600000|2024-12-16 19:00:00|1725.89|1715.52|1708.89|1698.52|1726.94|1716.57|1707.79|1697.42|637
1734375900000|2024-12-16 19:05:00|1708.99|1698.62|1713.14|1702.77|1718.49|1708.12|1707.39|1697.02|604
1734376200000|2024-12-16 19:10:00|1713.09|1702.72|1701.69|1691.32|1713.39|1703.02|1701.04|1690.67|473
1734376500000|2024-12-16 19:15:00|1701.79|1691.42|1697.89|1687.52|1705.06|1694.69|1691.24|1680.87|635
1734376800000|2024-12-16 19:20:00|1697.99|1687.62|1694.59|1684.22|1698.04|1687.67|1690.79|1680.42|690
1734377100000|2024-12-16 19:25:00|1694.84|1684.47|1689.19|1678.82|1697.84|1687.47|1688.14|1677.77|517
1734377400000|2024-12-16 19:30:00|1689.24|1678.87|1690.09|1679.72|1693.44|1683.07|1686.24|1675.87|570
1734377700000|2024-12-16 19:35:00|1689.89|1679.52|1695.49|1685.12|1695.54|1685.17|1689.89|1679.52|524
1734378000000|2024-12-16 19:40:00|1695.54|1685.17|1692.84|1682.47|1696.94|1686.57|1689.19|1678.82|545
1734378300000|2024-12-16 19:45:00|1692.69|1682.32|1683.74|1673.37|1693.79|1683.42|1682.94|1672.57|527
1734378600000|2024-12-16 19:50:00|1683.84|1673.47|1684.74|1674.37|1687.34|1676.97|1681.94|1671.57|468
1734378900000|2024-12-16 19:55:00|1684.64|1674.27|1683.49|1673.12|1687.14|1676.77|1683.09|1672.72|461
1734379200000|2024-12-16 20:00:00|1683.84|1673.47|1679.99|1669.62|1690.19|1679.82|1678.74|1668.37|410
1734379500000|2024-12-16 20:05:00|1679.94|1669.57|1680.39|1670.02|1682.59|1672.22|1677.09|1666.72|465
1734379800000|2024-12-16 20:10:00|1680.44|1670.07|1679.04|1668.67|1682.69|1672.32|1676.64|1666.27|452
1734380100000|2024-12-16 20:15:00|1679.39|1669.02|1683.54|1673.17|1686.19|1675.82|1678.19|1667.82|684
1734380400000|2024-12-16 20:20:00|1683.59|1673.22|1678.14|1667.77|1686.74|1676.37|1678.14|1667.77|696
1734380700000|2024-12-16 20:25:00|1678.24|1667.87|1683.64|1673.27|1687.39|1677.02|1678.14|1667.77|567
1734381000000|2024-12-16 20:30:00|1683.39|1673.02|1678.44|1668.07|1684.59|1674.22|1678.34|1667.97|446
1734381300000|2024-12-16 20:35:00|1678.39|1668.02|1673.09|1662.72|1678.84|1668.47|1672.69|1662.32|481
1734381600000|2024-12-16 20:40:00|1673.14|1662.77|1674.39|1664.02|1678.74|1668.37|1671.19|1660.82|350
1734381900000|2024-12-16 20:45:00|1674.29|1663.92|1660.59|1650.22|1674.29|1663.92|1656.69|1646.32|472
1734382200000|2024-12-16 20:50:00|1660.39|1650.02|1661.84|1651.47|1663.34|1652.97|1658.24|1647.87|390
1734382500000|2024-12-16 20:55:00|1661.89|1651.52|1660.49|1650.12|1664.44|1654.07|1658.64|1648.27|404
1734382800000|2024-12-16 21:00:00|1660.64|1650.27|1661.66|1651.29|1667.64|1657.27|1659.84|1649.47|434
1734383100000|2024-12-16 21:05:00|1661.59|1651.22|1656.29|1645.92|1664.34|1653.97|1656.19|1645.82|457
1734383400000|2024-12-16 21:10:00|1655.99|1645.62|1649.74|1639.37|1659.29|1648.92|1649.74|1639.37|353
1734383700000|2024-12-16 21:15:00|1649.39|1639.02|1658.29|1647.92|1658.29|1647.92|1646.24|1635.87|412
1734384000000|2024-12-16 21:20:00|1658.19|1647.82|1660.39|1650.02|1661.69|1651.32|1656.64|1646.27|321
1734384300000|2024-12-16 21:25:00|1660.34|1649.97|1656.89|1646.52|1661.34|1650.97|1655.94|1645.57|408
1734384600000|2024-12-16 21:30:00|1656.84|1646.47|1655.14|1644.77|1659.84|1649.47|1654.99|1644.62|426
1734384900000|2024-12-16 21:35:00|1654.99|1644.62|1658.44|1648.07|1662.19|1651.82|1654.49|1644.12|372
1734385200000|2024-12-16 21:40:00|1658.84|1648.47|1657.14|1646.77|1660.09|1649.72|1656.24|1645.87|343
1734385500000|2024-12-16 21:45:00|1657.09|1646.72|1658.79|1648.42|1659.39|1649.02|1655.74|1645.37|404
1734385800000|2024-12-16 21:50:00|1658.94|1648.57|1660.49|1650.12|1662.24|1651.87|1655.99|1645.62|390
1734386100000|2024-12-16 21:55:00|1660.34|1649.97|1660.87|1650.5|1663.34|1652.97|1658.29|1647.92|318
1734386400000|2024-12-16 22:00:00|1661.05|1650.68|1665.28|1654.91|1665.36|1654.99|1658.37|1648|577
1734386700000|2024-12-16 22:05:00|1665.34|1654.97|1661.92|1651.55|1665.38|1655.01|1661.63|1651.26|490
1734387000000|2024-12-16 22:10:00|1661.97|1651.6|1664.18|1653.81|1664.39|1654.02|1661.43|1651.06|358
1734387300000|2024-12-16 22:15:00|1664.19|1653.82|1654.51|1644.14|1664.49|1654.12|1653.56|1643.19|520
1734387600000|2024-12-16 22:20:00|1654.62|1644.25|1657.15|1646.78|1657.52|1647.15|1653.98|1643.61|314
1734387900000|2024-12-16 22:25:00|1657.24|1646.87|1656.61|1646.24|1658.04|1647.67|1655.74|1645.37|347
1734388200000|2024-12-16 22:30:00|1656.72|1646.35|1654.94|1644.57|1657.55|1647.18|1654.94|1644.57|302
1734388500000|2024-12-16 22:35:00|1654.71|1644.34|1654.55|1644.18|1654.74|1644.37|1652.24|1641.87|351
1734388800000|2024-12-16 22:40:00|1654.8|1644.43|1657.02|1646.65|1657.22|1646.85|1654.51|1644.14|342
1734389100000|2024-12-16 22:45:00|1656.98|1646.61|1653.81|1643.44|1656.98|1646.61|1653.67|1643.3|235
1734389400000|2024-12-16 22:50:00|1653.88|1643.51|1649.26|1638.89|1653.88|1643.51|1649.03|1638.66|306
1734389700000|2024-12-16 22:55:00|1649.09|1638.72|1648.79|1638.42|1650.32|1639.95|1646.92|1636.55|337
1734390000000|2024-12-16 23:00:00|1648.74|1638.37|1649.99|1639.62|1655.69|1645.32|1646.24|1635.87|374
1734390300000|2024-12-16 23:05:00|1649.89|1639.52|1644.49|1634.12|1650.09|1639.72|1643.59|1633.22|266
1734390600000|2024-12-16 23:10:00|1644.54|1634.17|1644.09|1633.72|1647.29|1636.92|1642.99|1632.62|316
1734390900000|2024-12-16 23:15:00|1644.14|1633.77|1643.44|1633.07|1649.44|1639.07|1643.44|1633.07|371
1734391200000|2024-12-16 23:20:00|1643.4|1633.03|1637.79|1627.42|1644.34|1633.97|1637.79|1627.42|319
1734391500000|2024-12-16 23:25:00|1637.94|1627.57|1634.09|1623.72|1637.94|1627.57|1633.19|1622.82|333
1734391800000|2024-12-16 23:30:00|1634.04|1623.67|1631.69|1621.32|1636.34|1625.97|1631.29|1620.92|323
1734392100000|2024-12-16 23:35:00|1631.79|1621.42|1628.79|1618.42|1633.54|1623.17|1628.69|1618.32|329
1734392400000|2024-12-16 23:40:00|1628.74|1618.37|1630.81|1620.44|1632.39|1622.02|1628.49|1618.12|330
1734392700000|2024-12-16 23:45:00|1630.89|1620.52|1634.64|1624.27|1634.64|1624.27|1629.89|1619.52|376
1734393000000|2024-12-16 23:50:00|1634.59|1624.22|1631.54|1621.17|1634.74|1624.37|1630.09|1619.72|325
1734393300000|2024-12-16 23:55:00|1631.59|1621.22|1628.47|1618.1|1631.59|1621.22|1628.35|1617.98|157
1734393600000|2024-12-17 00:00:00|1628.48|1618.11|1620.79|1610.42|1631.09|1620.72|1620.19|1609.82|383
1734393900000|2024-12-17 00:05:00|1620.74|1610.37|1613.14|1602.77|1620.84|1610.47|1611.89|1601.52|288
1734394200000|2024-12-17 00:10:00|1613.09|1602.72|1611.59|1601.22|1613.34|1602.97|1599.84|1589.47|475
1734394500000|2024-12-17 00:15:00|1611.69|1601.32|1621.59|1611.22|1621.89|1611.52|1609.34|1598.97|362
1734394800000|2024-12-17 00:20:00|1621.69|1611.32|1614.94|1604.57|1623.34|1612.97|1614.64|1604.27|487
1734395100000|2024-12-17 00:25:00|1614.89|1604.52|1609.29|1598.92|1614.89|1604.52|1604.59|1594.22|581
1734395400000|2024-12-17 00:30:00|1609.59|1599.22|1608.54|1598.17|1614.84|1604.47|1606.74|1596.37|570
1734395700000|2024-12-17 00:35:00|1608.42|1598.05|1603.6|1593.23|1608.42|1598.05|1601.74|1591.37|462
1734396000000|2024-12-17 00:40:00|1603.29|1592.92|1599.44|1589.07|1605.49|1595.12|1598.49|1588.12|427
1734396300000|2024-12-17 00:45:00|1599.34|1588.97|1595.74|1585.37|1599.79|1589.42|1593.34|1582.97|403
1734396600000|2024-12-17 00:50:00|1595.89|1585.52|1602.09|1591.72|1602.09|1591.72|1595.29|1584.92|413
1734396900000|2024-12-17 00:55:00|1602.04|1591.67|1591.69|1581.32|1602.89|1592.52|1590.49|1580.12|551
1734397200000|2024-12-17 01:00:00|1591.39|1581.02|1598.54|1588.17|1598.79|1588.42|1589.24|1578.87|589
1734397500000|2024-12-17 01:05:00|1598.49|1588.12|1605.57|1595.2|1608.99|1598.62|1598.49|1588.12|637
1734397800000|2024-12-17 01:10:00|1605.67|1595.3|1599.59|1589.22|1607.19|1596.82|1599.29|1588.92|508
1734398100000|2024-12-17 01:15:00|1599.54|1589.17|1608.29|1597.92|1608.29|1597.92|1594.94|1584.57|639
1734398400000|2024-12-17 01:20:00|1608.34|1597.97|1610.59|1600.22|1613.49|1603.12|1605.89|1595.52|553
1734398700000|2024-12-17 01:25:00|1610.64|1600.27|1611.44|1601.07|1613.74|1603.37|1607.59|1597.22|528
1734399000000|2024-12-17 01:30:00|1611.69|1601.32|1604.64|1594.27|1614.09|1603.72|1604.64|1594.27|540
1734399300000|2024-12-17 01:35:00|1604.69|1594.32|1606.29|1595.92|1609.74|1599.37|1599.19|1588.82|474
1734399600000|2024-12-17 01:40:00|1606.24|1595.87|1607.14|1596.77|1613.49|1603.12|1606.04|1595.67|415
1734399900000|2024-12-17 01:45:00|1606.54|1596.17|1606.84|1596.47|1611.04|1600.67|1604.69|1594.32|602
1734400200000|2024-12-17 01:50:00|1606.89|1596.52|1605.59|1595.22|1607.44|1597.07|1604.79|1594.42|588
1734400500000|2024-12-17 01:55:00|1605.64|1595.27|1602.84|1592.47|1606.29|1595.92|1602.39|1592.02|476
1734400800000|2024-12-17 02:00:00|1602.39|1592.02|1607.84|1597.47|1608.59|1598.22|1601.44|1591.07|459
1734401100000|2024-12-17 02:05:00|1607.54|1597.17|1610.29|1599.92|1611.19|1600.82|1606.69|1596.32|428
1734401400000|2024-12-17 02:10:00|1610.19|1599.82|1618.74|1608.37|1619.34|1608.97|1606.88|1596.51|458
1734401700000|2024-12-17 02:15:00|1618.79|1608.42|1615.79|1605.42|1623.49|1613.12|1615.49|1605.12|592
1734402000000|2024-12-17 02:20:00|1615.99|1605.62|1608.44|1598.07|1617.74|1607.37|1608.09|1597.72|297
1734402300000|2024-12-17 02:25:00|1608.34|1597.97|1614.14|1603.77|1614.99|1604.62|1608.04|1597.67|430
1734402600000|2024-12-17 02:30:00|1614.09|1603.72|1611.24|1600.87|1615.24|1604.87|1610.84|1600.47|429
1734402900000|2024-12-17 02:35:00|1611.19|1600.82|1613.49|1603.12|1615.09|1604.72|1609.94|1599.57|490
1734403200000|2024-12-17 02:40:00|1613.89|1603.52|1614.94|1604.57|1618.09|1607.72|1613.77|1603.4|291
1734403500000|2024-12-17 02:45:00|1616.09|1605.72|1613.24|1602.87|1618.64|1608.27|1612.54|1602.17|343
1734403800000|2024-12-17 02:50:00|1613.34|1602.97|1605.29|1594.92|1614.84|1604.47|1603.59|1593.22|339
1734404100000|2024-12-17 02:55:00|1605.39|1595.02|1605.54|1595.17|1607.64|1597.27|1604.44|1594.07|303
1734404400000|2024-12-17 03:00:00|1605.26|1594.89|1611.49|1601.12|1612.44|1602.07|1604.64|1594.27|404
1734404700000|2024-12-17 03:05:00|1611.69|1601.32|1608.84|1598.47|1615.04|1604.67|1608.03|1597.66|315
1734405000000|2024-12-17 03:10:00|1608.79|1598.42|1605.29|1594.92|1608.79|1598.42|1603.84|1593.47|198
1734405300000|2024-12-17 03:15:00|1605.34|1594.97|1614.99|1604.62|1615.24|1604.87|1604.89|1594.52|258
1734405600000|2024-12-17 03:20:00|1615.04|1604.67|1613.04|1602.67|1616.74|1606.37|1612.39|1602.02|471
1734405900000|2024-12-17 03:25:00|1612.99|1602.62|1612.74|1602.37|1614.24|1603.87|1612.64|1602.27|395
1734406200000|2024-12-17 03:30:00|1612.69|1602.32|1610.84|1600.47|1613.94|1603.57|1609.49|1599.12|535
1734406500000|2024-12-17 03:35:00|1611.14|1600.77|1611.24|1600.87|1613.64|1603.27|1607.59|1597.22|406
1734406800000|2024-12-17 03:40:00|1611.19|1600.82|1614.34|1603.97|1616.44|1606.07|1610.24|1599.87|494
1734407100000|2024-12-17 03:45:00|1614.59|1604.22|1616.74|1606.37|1618.24|1607.87|1614.19|1603.82|338
1734407400000|2024-12-17 03:50:00|1616.39|1606.02|1613.49|1603.12|1616.54|1606.17|1612.64|1602.27|344
1734407700000|2024-12-17 03:55:00|1613.39|1603.02|1613.59|1603.22|1614.74|1604.37|1610.64|1600.27|285
1734408000000|2024-12-17 04:00:00|1613.49|1603.12|1609.64|1599.27|1614.34|1603.97|1605.58|1595.21|353
1734408300000|2024-12-17 04:05:00|1609.54|1599.17|1604.84|1594.47|1609.54|1599.17|1603.59|1593.22|240
1734408600000|2024-12-17 04:10:00|1605.04|1594.67|1601.88|1591.51|1606.94|1596.57|1601.88|1591.51|288
1734408900000|2024-12-17 04:15:00|1602.03|1591.66|1599.24|1588.87|1605.44|1595.07|1598.54|1588.17|414
1734409200000|2024-12-17 04:20:00|1599.39|1589.02|1598.39|1588.02|1600.39|1590.02|1596.91|1586.54|416
1734409500000|2024-12-17 04:25:00|1598.64|1588.27|1599.69|1589.32|1604.19|1593.82|1598.39|1588.02|460
1734409800000|2024-12-17 04:30:00|1599.74|1589.37|1595.94|1585.57|1600.84|1590.47|1595.74|1585.37|420
1734410100000|2024-12-17 04:35:00|1595.79|1585.42|1594.24|1583.87|1595.79|1585.42|1590.82|1580.45|382
1734410400000|2024-12-17 04:40:00|1594.14|1583.77|1591.69|1581.32|1596.04|1585.67|1590.99|1580.62|473
1734410700000|2024-12-17 04:45:00|1591.74|1581.37|1597.79|1587.42|1597.89|1587.52|1591.74|1581.37|487
1734411000000|2024-12-17 04:50:00|1597.64|1587.27|1601.4|1591.03|1604.49|1594.12|1594.39|1584.02|384
1734411300000|2024-12-17 04:55:00|1601.05|1590.68|1602.14|1591.77|1602.69|1592.32|1599.69|1589.32|282
1734411600000|2024-12-17 05:00:00|1602.09|1591.72|1604.79|1594.42|1606.69|1596.32|1601.12|1590.75|413
1734411900000|2024-12-17 05:05:00|1604.69|1594.32|1601.39|1591.02|1604.69|1594.32|1599.93|1589.56|217
1734412200000|2024-12-17 05:10:00|1601.29|1590.92|1594.56|1584.19|1602.84|1592.47|1594.51|1584.14|141
1734412500000|2024-12-17 05:15:00|1594.51|1584.14|1594.54|1584.17|1597.09|1586.72|1592.36|1581.99|251
1734412800000|2024-12-17 05:20:00|1594.34|1583.97|1597.59|1587.22|1599.34|1588.97|1592.29|1581.92|325
1734413100000|2024-12-17 05:25:00|1597.49|1587.12|1600.64|1590.27|1603.29|1592.92|1596.99|1586.62|349
1734413400000|2024-12-17 05:30:00|1600.49|1590.12|1601.09|1590.72|1605.69|1595.32|1600.09|1589.72|436
1734413700000|2024-12-17 05:35:00|1600.99|1590.62|1598.98|1588.61|1602.84|1592.47|1597.54|1587.17|316
1734414000000|2024-12-17 05:40:00|1598.93|1588.56|1600|1589.63|1601.64|1591.27|1598.93|1588.56|365
1734414300000|2024-12-17 05:45:00|1599.99|1589.62|1601.24|1590.87|1601.29|1590.92|1597.74|1587.37|248
1734414600000|2024-12-17 05:50:00|1601.39|1591.02|1604.54|1594.17|1604.89|1594.52|1600.39|1590.02|344
1734414900000|2024-12-17 05:55:00|1604.59|1594.22|1604.14|1593.77|1607.24|1596.87|1604.14|1593.77|252
1734415200000|2024-12-17 06:00:00|1605.34|1594.97|1604.69|1594.32|1606.14|1595.77|1602.54|1592.17|641
1734415500000|2024-12-17 06:05:00|1604.64|1594.27|1602.29|1591.92|1605.94|1595.57|1602.19|1591.82|527
1734415800000|2024-12-17 06:10:00|1602.24|1591.87|1604.44|1594.07|1606.84|1596.47|1602.09|1591.72|463
1734416100000|2024-12-17 06:15:00|1604.39|1594.02|1599.49|1589.12|1606.04|1595.67|1599.49|1589.12|640
1734416400000|2024-12-17 06:20:00|1599.44|1589.07|1595.39|1585.02|1600.24|1589.87|1595.14|1584.77|535
1734416700000|2024-12-17 06:25:00|1595.34|1584.97|1591.74|1581.37|1595.44|1585.07|1591.74|1581.37|364
1734417000000|2024-12-17 06:30:00|1591.44|1581.07|1595.64|1585.27|1595.84|1585.47|1589.49|1579.12|487
1734417300000|2024-12-17 06:35:00|1595.84|1585.47|1592.84|1582.47|1598.59|1588.22|1592.54|1582.17|380
1734417600000|2024-12-17 06:40:00|1592.89|1582.52|1593.24|1582.87|1594.79|1584.42|1591.82|1581.45|311
1734417900000|2024-12-17 06:45:00|1593.29|1582.92|1595.64|1585.27|1597.19|1586.82|1593.19|1582.82|407
1734418200000|2024-12-17 06:50:00|1595.49|1585.12|1596.39|1586.02|1597.29|1586.92|1594.84|1584.47|307
1734418500000|2024-12-17 06:55:00|1596.49|1586.12|1598.74|1588.37|1599.94|1589.57|1596.49|1586.12|270
1734418800000|2024-12-17 07:00:00|1598.64|1588.27|1603.19|1592.82|1603.19|1592.82|1598.29|1587.92|414
1734419100000|2024-12-17 07:05:00|1603.34|1592.97|1604.79|1594.42|1609.14|1598.77|1603.34|1592.97|417
1734419400000|2024-12-17 07:10:00|1604.94|1594.57|1600.34|1589.97|1604.99|1594.62|1598.99|1588.62|317
1734419700000|2024-12-17 07:15:00|1600.39|1590.02|1602.79|1592.42|1603.34|1592.97|1595.8|1585.43|501
1734420000000|2024-12-17 07:20:00|1602.84|1592.47|1600.99|1590.62|1603.44|1593.07|1600.69|1590.32|357
1734420300000|2024-12-17 07:25:00|1601.04|1590.67|1602.19|1591.82|1603.84|1593.47|1600.44|1590.07|381
1734420600000|2024-12-17 07:30:00|1602.04|1591.67|1602.44|1592.07|1604.34|1593.97|1601.04|1590.67|530
1734420900000|2024-12-17 07:35:00|1602.49|1592.12|1600.44|1590.07|1602.49|1592.12|1597.55|1587.18|339
1734421200000|2024-12-17 07:40:00|1600.34|1589.97|1599.69|1589.32|1601.89|1591.52|1597.89|1587.52|370
1734421500000|2024-12-17 07:45:00|1599.54|1589.17|1592.34|1581.97|1599.54|1589.17|1591.74|1581.37|252
1734421800000|2024-12-17 07:50:00|1592.49|1582.12|1587.34|1576.97|1593.29|1582.92|1584.99|1574.62|453
1734422100000|2024-12-17 07:55:00|1587.39|1577.02|1590.94|1580.57|1591.74|1581.37|1585.22|1574.85|360
1734422400000|2024-12-17 08:00:00|1590.89|1580.52|1601.54|1591.17|1613.49|1603.12|1590.84|1580.47|407
1734422700000|2024-12-17 08:05:00|1601.59|1591.22|1602.44|1592.07|1602.99|1592.62|1599.55|1589.18|189
1734423000000|2024-12-17 08:10:00|1602.59|1592.22|1602.24|1591.87|1604.14|1593.77|1600.34|1589.97|268
1734423300000|2024-12-17 08:15:00|1602.09|1591.72|1603.08|1592.71|1605.39|1595.02|1599.94|1589.57|433
1734423600000|2024-12-17 08:20:00|1602.98|1592.61|1601.32|1590.95|1605.94|1595.57|1600.84|1590.47|502
1734423900000|2024-12-17 08:25:00|1600.93|1590.56|1604.09|1593.72|1604.54|1594.17|1600.4|1590.03|385
1734424200000|2024-12-17 08:30:00|1603.99|1593.62|1600.74|1590.37|1604.54|1594.17|1600.19|1589.82|464
1734424500000|2024-12-17 08:35:00|1600.79|1590.42|1605.79|1595.42|1607.64|1597.27|1599.3|1588.93|493
1734424800000|2024-12-17 08:40:00|1605.74|1595.37|1605.29|1594.92|1607.59|1597.22|1604.39|1594.02|516
1734425100000|2024-12-17 08:45:00|1605.14|1594.77|1602.04|1591.67|1607.09|1596.72|1601.14|1590.77|512
1734425400000|2024-12-17 08:50:00|1601.84|1591.47|1605.09|1594.72|1607.94|1597.57|1600.29|1589.92|451
1734425700000|2024-12-17 08:55:00|1605.24|1594.87|1597.84|1587.47|1607.04|1596.67|1597.34|1586.97|358
1734426000000|2024-12-17 09:00:00|1597.74|1587.37|1600.49|1590.12|1600.49|1590.12|1591.79|1581.42|436
1734426300000|2024-12-17 09:05:00|1600.44|1590.07|1603.64|1593.27|1604.94|1594.57|1598.49|1588.12|492
1734426600000|2024-12-17 09:10:00|1603.69|1593.32|1600.24|1589.87|1603.99|1593.62|1599.36|1588.99|507
1734426900000|2024-12-17 09:15:00|1600.14|1589.77|1598.94|1588.57|1602.44|1592.07|1598.24|1587.87|601
1734427200000|2024-12-17 09:20:00|1598.89|1588.52|1600.74|1590.37|1601.14|1590.77|1595.29|1584.92|531
1734427500000|2024-12-17 09:25:00|1600.69|1590.32|1604.74|1594.37|1604.89|1594.52|1599.84|1589.47|453
1734427800000|2024-12-17 09:30:00|1604.64|1594.27|1611.84|1601.47|1618.14|1607.77|1604.54|1594.17|445
1734428100000|2024-12-17 09:35:00|1611.89|1601.52|1610.74|1600.37|1616.29|1605.92|1609.49|1599.12|310
1734428400000|2024-12-17 09:40:00|1610.69|1600.32|1615.49|1605.12|1617.84|1607.47|1610.69|1600.32|354
1734428700000|2024-12-17 09:45:00|1615.54|1605.17|1622.49|1612.12|1622.84|1612.47|1614.84|1604.47|456
1734429000000|2024-12-17 09:50:00|1622.54|1612.17|1629.49|1619.12|1629.49|1619.12|1621.59|1611.22|535
1734429300000|2024-12-17 09:55:00|1629.44|1619.07|1623.24|1612.87|1630.04|1619.67|1621.84|1611.47|433
1734429600000|2024-12-17 10:00:00|1623.29|1612.92|1620.59|1610.22|1624.29|1613.92|1617.24|1606.87|542
1734429900000|2024-12-17 10:05:00|1620.49|1610.12|1622.14|1611.77|1623.64|1613.27|1617.84|1607.47|502
1734430200000|2024-12-17 10:10:00|1622.19|1611.82|1625.09|1614.72|1629.95|1619.58|1620.29|1609.92|427
1734430500000|2024-12-17 10:15:00|1625.14|1614.77|1620.04|1609.67|1627.49|1617.12|1618.89|1608.52|532
1734430800000|2024-12-17 10:20:00|1619.99|1609.62|1619.44|1609.07|1621.94|1611.57|1616.26|1605.89|550
1734431100000|2024-12-17 10:25:00|1620.14|1609.77|1626.74|1616.37|1627.49|1617.12|1619.04|1608.67|489
1734431400000|2024-12-17 10:30:00|1626.79|1616.42|1628.65|1618.28|1628.79|1618.42|1617.99|1607.62|458
1734431700000|2024-12-17 10:35:00|1628.5|1618.13|1627.49|1617.12|1630.54|1620.17|1624.14|1613.77|505
1734432000000|2024-12-17 10:40:00|1627.79|1617.42|1619.59|1609.22|1628.44|1618.07|1619.29|1608.92|435
1734432300000|2024-12-17 10:45:00|1619.64|1609.27|1623.89|1613.52|1624.99|1614.62|1619.64|1609.27|412
1734432600000|2024-12-17 10:50:00|1623.69|1613.32|1628.89|1618.52|1629.94|1619.57|1622.59|1612.22|327
1734432900000|2024-12-17 10:55:00|1628.84|1618.47|1628.64|1618.27|1631.79|1621.42|1626.54|1616.17|439
1734433200000|2024-12-17 11:00:00|1628.59|1618.22|1626.39|1616.02|1629.09|1618.72|1623.99|1613.62|587
1734433500000|2024-12-17 11:05:00|1626.34|1615.97|1633.04|1622.67|1633.39|1623.02|1625.99|1615.62|499
1734433800000|2024-12-17 11:10:00|1632.99|1622.62|1638.94|1628.57|1639.94|1629.57|1632.19|1621.82|333
1734434100000|2024-12-17 11:15:00|1638.39|1628.02|1629.54|1619.17|1639.44|1629.07|1628.14|1617.77|708
1734434400000|2024-12-17 11:20:00|1629.49|1619.12|1636.44|1626.07|1637.44|1627.07|1629.49|1619.12|815
1734434700000|2024-12-17 11:25:00|1636.29|1625.92|1637.74|1627.37|1638.09|1627.72|1633.19|1622.82|699
1734435000000|2024-12-17 11:30:00|1638.69|1628.32|1643.04|1632.67|1643.04|1632.67|1635.54|1625.17|466
1734435300000|2024-12-17 11:35:00|1642.79|1632.42|1639.59|1629.22|1642.99|1632.62|1634.94|1624.57|435
1734435600000|2024-12-17 11:40:00|1639.79|1629.42|1642.04|1631.67|1643.99|1633.62|1639.31|1628.94|395
1734435900000|2024-12-17 11:45:00|1641.49|1631.12|1635.74|1625.37|1642.74|1632.37|1633.84|1623.47|810
1734436200000|2024-12-17 11:50:00|1635.69|1625.32|1634.24|1623.87|1636.49|1626.12|1628.19|1617.82|658
1734436500000|2024-12-17 11:55:00|1634.34|1623.97|1634.74|1624.37|1635.34|1624.97|1632.64|1622.27|453
1734436800000|2024-12-17 12:00:00|1635.04|1624.67|1637.59|1627.22|1641.24|1630.87|1634.89|1624.52|547
1734437100000|2024-12-17 12:05:00|1637.74|1627.37|1629.99|1619.62|1639.89|1629.52|1629.44|1619.07|530
1734437400000|2024-12-17 12:10:00|1629.94|1619.57|1627.66|1617.29|1632.19|1621.82|1622.69|1612.32|627
1734437700000|2024-12-17 12:15:00|1627.31|1616.94|1634.26|1623.89|1635.14|1624.77|1624.09|1613.72|703
1734438000000|2024-12-17 12:20:00|1634.21|1623.84|1630.14|1619.77|1635.64|1625.27|1628.94|1618.57|509
1734438300000|2024-12-17 12:25:00|1630.54|1620.17|1631.79|1621.42|1634.29|1623.92|1628.84|1618.47|483
1734438600000|2024-12-17 12:30:00|1631.64|1621.27|1644.64|1634.27|1645.44|1635.07|1631.34|1620.97|620
1734438900000|2024-12-17 12:35:00|1644.59|1634.22|1642.19|1631.82|1647.54|1637.17|1641.79|1631.42|697
1734439200000|2024-12-17 12:40:00|1642.24|1631.87|1643.34|1632.97|1644.04|1633.67|1641.69|1631.32|696
1734439500000|2024-12-17 12:45:00|1643.29|1632.92|1642.44|1632.07|1643.64|1633.27|1639.99|1629.62|654
1734439800000|2024-12-17 12:50:00|1642.39|1632.02|1635.89|1625.52|1643.34|1632.97|1635.54|1625.17|620
1734440100000|2024-12-17 12:55:00|1635.94|1625.57|1634.99|1624.62|1638.39|1628.02|1633.64|1623.27|698
1734440400000|2024-12-17 13:00:00|1635.29|1624.92|1630.94|1620.57|1636.89|1626.52|1627.39|1617.02|622
1734440700000|2024-12-17 13:05:00|1630.84|1620.47|1628.79|1618.42|1633.7|1623.33|1628.5|1618.13|608
1734441000000|2024-12-17 13:10:00|1628.84|1618.47|1631|1620.63|1631.54|1621.17|1626.89|1616.52|495
1734441300000|2024-12-17 13:15:00|1630.84|1620.47|1635.89|1625.52|1636.89|1626.52|1628.24|1617.87|730
1734441600000|2024-12-17 13:20:00|1635.79|1625.42|1636.69|1626.32|1637.74|1627.37|1631.44|1621.07|790
1734441900000|2024-12-17 13:25:00|1636.59|1626.22|1639.44|1629.07|1640.64|1630.27|1635.59|1625.22|696
1734442200000|2024-12-17 13:30:00|1639.39|1629.02|1638.85|1628.48|1644.2|1633.83|1638.54|1628.17|451
1734442500000|2024-12-17 13:35:00|1638.81|1628.44|1636|1625.63|1640.54|1630.17|1635.56|1625.19|537
1734442800000|2024-12-17 13:40:00|1635.9|1625.53|1633.94|1623.57|1636.24|1625.87|1631.54|1621.17|546
1734443100000|2024-12-17 13:45:00|1633.84|1623.47|1643.54|1633.17|1643.64|1633.27|1631.55|1621.18|471
1734443400000|2024-12-17 13:50:00|1643.69|1633.32|1637.49|1627.12|1645.89|1635.52|1637.09|1626.72|547
1734443700000|2024-12-17 13:55:00|1637.59|1627.22|1637.99|1627.62|1643.68|1633.31|1636.04|1625.67|497
1734444000000|2024-12-17 14:00:00|1637.74|1627.37|1628.76|1618.39|1639.34|1628.97|1625.27|1614.9|566
1734444300000|2024-12-17 14:05:00|1628.92|1618.55|1637.94|1627.57|1641.64|1631.27|1628.92|1618.55|503
1734444600000|2024-12-17 14:10:00|1637.97|1627.6|1633.48|1623.11|1639.23|1628.86|1630.83|1620.46|569
1734444900000|2024-12-17 14:15:00|1633.44|1623.07|1628.01|1617.64|1633.44|1623.07|1625.83|1615.46|621
1734445200000|2024-12-17 14:20:00|1628.1|1617.73|1638.99|1628.62|1639.14|1628.77|1627.12|1616.75|654
1734445500000|2024-12-17 14:25:00|1638.89|1628.52|1636.69|1626.32|1641.44|1631.07|1631.91|1621.54|626
1734445800000|2024-12-17 14:30:00|1636.99|1626.62|1625.97|1615.6|1642.39|1632.02|1624.79|1614.42|732
1734446100000|2024-12-17 14:35:00|1626.16|1615.79|1617.89|1607.52|1626.66|1616.29|1612.24|1601.87|715
1734446400000|2024-12-17 14:40:00|1617.76|1607.39|1623.44|1613.07|1628.99|1618.62|1609.09|1598.72|736
1734446700000|2024-12-17 14:45:00|1623.39|1613.02|1628.29|1617.92|1629.44|1619.07|1621.34|1610.97|678
1734447000000|2024-12-17 14:50:00|1628.24|1617.87|1625.39|1615.02|1635.49|1625.12|1621.54|1611.17|732
1734447300000|2024-12-17 14:55:00|1625.44|1615.07|1626.89|1616.52|1632.56|1622.19|1623.24|1612.87|544
1734447600000|2024-12-17 15:00:00|1626.76|1616.39|1611.44|1601.07|1626.76|1616.39|1611.34|1600.97|662
1734447900000|2024-12-17 15:05:00|1611.39|1601.02|1616.54|1606.17|1617.54|1607.17|1608.54|1598.17|629
1734448200000|2024-12-17 15:10:00|1616.44|1606.07|1594.89|1584.52|1617.54|1607.17|1592.39|1582.02|712
1734448500000|2024-12-17 15:15:00|1594.99|1584.62|1584.34|1573.97|1594.99|1584.62|1581.49|1571.12|856
1734448800000|2024-12-17 15:20:00|1584.44|1574.07|1578.54|1568.17|1591.59|1581.22|1577.19|1566.82|848
1734449100000|2024-12-17 15:25:00|1578.49|1568.12|1576.99|1566.62|1585.89|1575.52|1576.24|1565.87|815
1734449400000|2024-12-17 15:30:00|1577.09|1566.72|1580.44|1570.07|1589.99|1579.62|1577.09|1566.72|757
1734449700000|2024-12-17 15:35:00|1580.34|1569.97|1582.89|1572.52|1587.34|1576.97|1576.14|1565.77|656
1734450000000|2024-12-17 15:40:00|1582.94|1572.57|1588.99|1578.62|1589.44|1579.07|1580.29|1569.92|546
1734450300000|2024-12-17 15:45:00|1589.04|1578.67|1579.74|1569.37|1589.09|1578.72|1579.74|1569.37|585
1734450600000|2024-12-17 15:50:00|1579.29|1568.92|1566.09|1555.72|1580.79|1570.42|1566.09|1555.72|607
1734450900000|2024-12-17 15:55:00|1566.04|1555.67|1576.09|1565.72|1579.24|1568.87|1565.84|1555.47|501
1734451200000|2024-12-17 16:00:00|1576.19|1565.82|1573.01|1562.64|1576.19|1565.82|1565.54|1555.17|505
1734451500000|2024-12-17 16:05:00|1573.09|1562.72|1588.59|1578.22|1588.59|1578.22|1572.79|1562.42|638
1734451800000|2024-12-17 16:10:00|1588.64|1578.27|1602.64|1592.27|1602.89|1592.52|1584.89|1574.52|527
1734452100000|2024-12-17 16:15:00|1602.54|1592.17|1592.39|1582.02|1605.19|1594.82|1589.74|1579.37|609
1734452400000|2024-12-17 16:20:00|1592.69|1582.32|1600.54|1590.17|1604.04|1593.67|1592.69|1582.32|572
1734452700000|2024-12-17 16:25:00|1600.49|1590.12|1601.04|1590.67|1602.69|1592.32|1596.49|1586.12|586
1734453000000|2024-12-17 16:30:00|1600.94|1590.57|1601.24|1590.87|1607.34|1596.97|1599.04|1588.67|688
1734453300000|2024-12-17 16:35:00|1601.14|1590.77|1608.14|1597.77|1609.29|1598.92|1600.94|1590.57|651
1734453600000|2024-12-17 16:40:00|1608.24|1597.87|1599.84|1589.47|1608.39|1598.02|1597.39|1587.02|526
1734453900000|2024-12-17 16:45:00|1599.64|1589.27|1608.59|1598.22|1608.59|1598.22|1596.64|1586.27|521
1734454200000|2024-12-17 16:50:00|1608.69|1598.32|1616.84|1606.47|1617.44|1607.07|1607.79|1597.42|597
1734454500000|2024-12-17 16:55:00|1616.59|1606.22|1623.14|1612.77|1623.14|1612.77|1614.94|1604.57|542
1734454800000|2024-12-17 17:00:00|1623.24|1612.87|1614.14|1603.77|1624.54|1614.17|1611.96|1601.59|542
1734455100000|2024-12-17 17:05:00|1613.99|1603.62|1623.19|1612.82|1623.19|1612.82|1613.49|1603.12|523
1734455400000|2024-12-17 17:10:00|1623.24|1612.87|1615.04|1604.67|1623.29|1612.92|1612.69|1602.32|506
1734455700000|2024-12-17 17:15:00|1614.94|1604.57|1613.29|1602.92|1617.84|1607.47|1610.54|1600.17|653
1734456000000|2024-12-17 17:20:00|1613.24|1602.87|1622.99|1612.62|1623.64|1613.27|1612.99|1602.62|601
1734456300000|2024-12-17 17:25:00|1623.14|1612.77|1628.84|1618.47|1628.84|1618.47|1621.29|1610.92|657
1734456600000|2024-12-17 17:30:00|1628.89|1618.52|1633.79|1623.42|1634.64|1624.27|1628.74|1618.37|558
1734456900000|2024-12-17 17:35:00|1634.49|1624.12|1636.39|1626.02|1637.39|1627.02|1633.59|1623.22|583
1734457200000|2024-12-17 17:40:00|1636.44|1626.07|1638.64|1628.27|1639.19|1628.82|1634.14|1623.77|463
1734457500000|2024-12-17 17:45:00|1638.69|1628.32|1634.94|1624.57|1642.49|1632.12|1634.29|1623.92|527
1734457800000|2024-12-17 17:50:00|1635.24|1624.87|1627.44|1617.07|1635.79|1625.42|1627.44|1617.07|511
1734458100000|2024-12-17 17:55:00|1627.49|1617.12|1625.19|1614.82|1627.94|1617.57|1624.04|1613.67|408
1734458400000|2024-12-17 18:00:00|1625.19|1614.82|1626.94|1616.57|1629.84|1619.47|1621.84|1611.47|612
1734458700000|2024-12-17 18:05:00|1626.84|1616.47|1628.34|1617.97|1629.04|1618.67|1626.84|1616.47|647
1734459000000|2024-12-17 18:10:00|1628.49|1618.12|1629.14|1618.77|1631.94|1621.57|1627.69|1617.32|643
1734459300000|2024-12-17 18:15:00|1629.24|1618.87|1627.84|1617.47|1630.34|1619.97|1622.64|1612.27|686
1734459600000|2024-12-17 18:20:00|1627.79|1617.42|1621.69|1611.32|1627.84|1617.47|1619.94|1609.57|742
1734459900000|2024-12-17 18:25:00|1621.59|1611.22|1615.34|1604.97|1624.69|1614.32|1612.54|1602.17|602
1734460200000|2024-12-17 18:30:00|1615.09|1604.72|1620.19|1609.82|1621.64|1611.27|1615.04|1604.67|482
1734460500000|2024-12-17 18:35:00|1620.34|1609.97|1620.74|1610.37|1622.34|1611.97|1618.69|1608.32|432
1734460800000|2024-12-17 18:40:00|1620.79|1610.42|1617.64|1607.27|1621.64|1611.27|1617.14|1606.77|399
1734461100000|2024-12-17 18:45:00|1617.24|1606.87|1612.19|1601.82|1618.49|1608.12|1611.79|1601.42|425
1734461400000|2024-12-17 18:50:00|1612.24|1601.87|1605.09|1594.72|1613.64|1603.27|1604.89|1594.52|522
1734461700000|2024-12-17 18:55:00|1605.04|1594.67|1605.54|1595.17|1609.09|1598.72|1603.74|1593.37|445
1734462000000|2024-12-17 19:00:00|1605.64|1595.27|1601.99|1591.62|1610.09|1599.72|1601.99|1591.62|493
1734462300000|2024-12-17 19:05:00|1601.79|1591.42|1596.84|1586.47|1604.09|1593.72|1594.69|1584.32|450
1734462600000|2024-12-17 19:10:00|1596.94|1586.57|1607.24|1596.87|1607.74|1597.37|1596.94|1586.57|444
1734462900000|2024-12-17 19:15:00|1606.94|1596.57|1612.24|1601.87|1612.39|1602.02|1603.84|1593.47|448
1734463200000|2024-12-17 19:20:00|1612.14|1601.77|1612.64|1602.27|1613.09|1602.72|1607.29|1596.92|490
1734463500000|2024-12-17 19:25:00|1612.49|1602.12|1611.54|1601.17|1616.39|1606.02|1610.94|1600.57|410
1734463800000|2024-12-17 19:30:00|1611.59|1601.22|1610.44|1600.07|1613.34|1602.97|1608.29|1597.92|471
1734464100000|2024-12-17 19:35:00|1610.39|1600.02|1611.24|1600.87|1612.85|1602.48|1606.34|1595.97|393
1734464400000|2024-12-17 19:40:00|1611.19|1600.82|1614.99|1604.62|1614.99|1604.62|1609.94|1599.57|390
1734464700000|2024-12-17 19:45:00|1615.09|1604.72|1612.49|1602.12|1618.49|1608.12|1610.44|1600.07|461
1734465000000|2024-12-17 19:50:00|1612.59|1602.22|1618.64|1608.27|1618.69|1608.32|1612.59|1602.22|323
1734465300000|2024-12-17 19:55:00|1618.59|1608.22|1617.89|1607.52|1618.63|1608.26|1614.54|1604.17|338
1734465600000|2024-12-17 20:00:00|1617.79|1607.42|1619.74|1609.37|1623.24|1612.87|1617.74|1607.37|380
1734465900000|2024-12-17 20:05:00|1619.84|1609.47|1615.74|1605.37|1620.59|1610.22|1613.39|1603.02|454
1734466200000|2024-12-17 20:10:00|1615.69|1605.32|1620.19|1609.82|1620.19|1609.82|1615.34|1604.97|348
1734466500000|2024-12-17 20:15:00|1620.09|1609.72|1623.14|1612.77|1625.54|1615.17|1619.29|1608.92|371
1734466800000|2024-12-17 20:20:00|1623.09|1612.72|1626.54|1616.17|1626.64|1616.27|1621.49|1611.12|400
1734467100000|2024-12-17 20:25:00|1626.89|1616.52|1628.79|1618.42|1631.67|1621.3|1626.49|1616.12|333
1734467400000|2024-12-17 20:30:00|1628.74|1618.37|1633.64|1623.27|1634.54|1624.17|1626.09|1615.72|436
1734467700000|2024-12-17 20:35:00|1633.59|1623.22|1633.49|1623.12|1640.79|1630.42|1632.29|1621.92|336
1734468000000|2024-12-17 20:40:00|1633.44|1623.07|1635.58|1625.21|1637.3|1626.93|1633.19|1622.82|340
1734468300000|2024-12-17 20:45:00|1635.94|1625.57|1642.14|1631.77|1642.26|1631.89|1635.94|1625.57|297
1734468600000|2024-12-17 20:50:00|1642.26|1631.89|1642.64|1632.27|1643.1|1632.73|1639.29|1628.92|270
1734468900000|2024-12-17 20:55:00|1643.09|1632.72|1637.69|1627.32|1643.46|1633.09|1636.09|1625.72|365
1734469200000|2024-12-17 21:00:00|1637.19|1626.82|1626.69|1616.32|1637.99|1627.62|1625.24|1614.87|704
1734469500000|2024-12-17 21:05:00|1626.59|1616.22|1631.14|1620.77|1634.54|1624.17|1625.24|1614.87|699
1734469800000|2024-12-17 21:10:00|1631.39|1621.02|1644.49|1634.12|1645.19|1634.82|1630.24|1619.87|571
1734470100000|2024-12-17 21:15:00|1644.94|1634.57|1641.74|1631.37|1647.59|1637.22|1641.39|1631.02|469
1734470400000|2024-12-17 21:20:00|1641.69|1631.32|1644.49|1634.12|1648.54|1638.17|1639.34|1628.97|510
1734470700000|2024-12-17 21:25:00|1644.39|1634.02|1646.24|1635.87|1648.99|1638.62|1643.64|1633.27|422
1734471000000|2024-12-17 21:30:00|1646.44|1636.07|1642.34|1631.97|1647.34|1636.97|1636.89|1626.52|451
1734471300000|2024-12-17 21:35:00|1642.54|1632.17|1648.34|1637.97|1649.48|1639.11|1641.29|1630.92|371
1734471600000|2024-12-17 21:40:00|1648.29|1637.92|1650.59|1640.22|1650.59|1640.22|1647.49|1637.12|354
1734471900000|2024-12-17 21:45:00|1650.84|1640.47|1648.19|1637.82|1653.04|1642.67|1647.14|1636.77|449
1734472200000|2024-12-17 21:50:00|1648.29|1637.92|1652.99|1642.62|1654.99|1644.62|1647.19|1636.82|423
1734472500000|2024-12-17 21:55:00|1652.94|1642.57|1651.25|1640.88|1654.49|1644.12|1647.89|1637.52|433
1734472800000|2024-12-17 22:00:00|1651.44|1641.07|1653.34|1642.97|1654.33|1643.96|1648.7|1638.33|779
1734473100000|2024-12-17 22:05:00|1653.43|1643.06|1655.91|1645.54|1657.75|1647.38|1651.32|1640.95|613
1734473400000|2024-12-17 22:10:00|1655.66|1645.29|1656.54|1646.17|1656.54|1646.17|1649.75|1639.38|585
1734473700000|2024-12-17 22:15:00|1656.61|1646.24|1647.28|1636.91|1656.95|1646.58|1644.06|1633.69|738
1734474000000|2024-12-17 22:20:00|1647.27|1636.9|1642.17|1631.8|1654.13|1643.76|1640.36|1629.99|672
1734474300000|2024-12-17 22:25:00|1642.2|1631.83|1649.19|1638.82|1651.66|1641.29|1641.7|1631.33|691
1734474600000|2024-12-17 22:30:00|1649.18|1638.81|1661.26|1650.89|1661.95|1651.58|1649.18|1638.81|561
1734474900000|2024-12-17 22:35:00|1661.1|1650.73|1645.68|1635.31|1661.1|1650.73|1645.3|1634.93|602
1734475200000|2024-12-17 22:40:00|1645.89|1635.52|1635.85|1625.48|1646.6|1636.23|1635.77|1625.4|555
1734475500000|2024-12-17 22:45:00|1635.71|1625.34|1629.41|1619.04|1636.35|1625.98|1628.01|1617.64|521
1734475800000|2024-12-17 22:50:00|1629.48|1619.11|1630.44|1620.07|1636.5|1626.13|1629.28|1618.91|444
1734476100000|2024-12-17 22:55:00|1630.41|1620.04|1641.04|1630.67|1643.49|1633.12|1627.5|1617.13|497
1734476400000|2024-12-17 23:00:00|1641.04|1630.67|1617.04|1606.67|1641.04|1630.67|1616.64|1606.27|635
1734476700000|2024-12-17 23:05:00|1616.59|1606.22|1608.54|1598.17|1628.34|1617.97|1608.54|1598.17|620
1734477000000|2024-12-17 23:10:00|1608.84|1598.47|1609.14|1598.77|1612.94|1602.57|1606.94|1596.57|594
1734477300000|2024-12-17 23:15:00|1609.59|1599.22|1627.84|1617.47|1627.84|1617.47|1606.89|1596.52|682
1734477600000|2024-12-17 23:20:00|1627.69|1617.32|1641.99|1631.62|1642.04|1631.67|1627.29|1616.92|465
1734477900000|2024-12-17 23:25:00|1641.84|1631.47|1635.29|1624.92|1641.94|1631.57|1628.94|1618.57|553
1734478200000|2024-12-17 23:30:00|1635.49|1625.12|1624.94|1614.57|1638.79|1628.42|1624.09|1613.72|598
1734478500000|2024-12-17 23:35:00|1624.69|1614.32|1629.04|1618.67|1633.24|1622.87|1619.99|1609.62|586
1734478800000|2024-12-17 23:40:00|1629.24|1618.87|1633.74|1623.37|1635.84|1625.47|1626.94|1616.57|458
1734479100000|2024-12-17 23:45:00|1633.64|1623.27|1632.84|1622.47|1641.44|1631.07|1630.39|1620.02|439
1734479400000|2024-12-17 23:50:00|1633.09|1622.72|1632.64|1622.27|1634.09|1623.72|1629.19|1618.82|495
1734479700000|2024-12-17 23:55:00|1632.29|1621.92|1630.14|1619.77|1635.54|1625.17|1628.44|1618.07|459
1734480000000|2024-12-18 00:00:00|1630.09|1619.72|1629.49|1619.12|1632.54|1622.17|1621.54|1611.17|516
1734480300000|2024-12-18 00:05:00|1629.44|1619.07|1644.29|1633.92|1644.29|1633.92|1628.89|1618.52|593
1734480600000|2024-12-18 00:10:00|1644.34|1633.97|1645.84|1635.47|1649.44|1639.07|1642.64|1632.27|535
1734480900000|2024-12-18 00:15:00|1645.79|1635.42|1638|1627.63|1650.89|1640.52|1638|1627.63|573
1734481200000|2024-12-18 00:20:00|1637.99|1627.62|1627.79|1617.42|1638|1627.63|1627.39|1617.02|331
1734481500000|2024-12-18 00:25:00|1628.09|1617.72|1641.54|1631.17|1667.03|1656.66|1627.44|1617.07|566
1734481800000|2024-12-18 00:30:00|1641.29|1630.92|1641.64|1631.27|1644.24|1633.87|1632.34|1621.97|471
1734482100000|2024-12-18 00:35:00|1641.89|1631.52|1633.49|1623.12|1641.89|1631.52|1631.64|1621.27|556
1734482400000|2024-12-18 00:40:00|1633.39|1623.02|1652.94|1642.57|1654.14|1643.77|1632.94|1622.57|514
1734482700000|2024-12-18 00:45:00|1653.09|1642.72|1655.44|1645.07|1655.49|1645.12|1642.04|1631.67|705
1734483000000|2024-12-18 00:50:00|1655.49|1645.12|1651.04|1640.67|1658.04|1647.67|1649.99|1639.62|749
1734483300000|2024-12-18 00:55:00|1651.09|1640.72|1643.99|1633.62|1651.34|1640.97|1642.19|1631.82|748
1734483600000|2024-12-18 01:00:00|1643.84|1633.47|1652.84|1642.47|1656.19|1645.82|1641.34|1630.97|613
1734483900000|2024-12-18 01:05:00|1653.04|1642.67|1645.34|1634.97|1656.84|1646.47|1643.69|1633.32|546
1734484200000|2024-12-18 01:10:00|1645.24|1634.87|1648.04|1637.67|1652.49|1642.12|1642.34|1631.97|588
1734484500000|2024-12-18 01:15:00|1647.69|1637.32|1650.34|1639.97|1657.44|1647.07|1645.44|1635.07|551
1734484800000|2024-12-18 01:20:00|1650.24|1639.87|1644.09|1633.72|1651.49|1641.12|1641.89|1631.52|585
1734485100000|2024-12-18 01:25:00|1644.59|1634.22|1642.19|1631.82|1647.19|1636.82|1642.19|1631.82|557
1734485400000|2024-12-18 01:30:00|1641.89|1631.52|1642.74|1632.37|1647.74|1637.37|1640.09|1629.72|632
1734485700000|2024-12-18 01:35:00|1642.69|1632.32|1635.64|1625.27|1648.64|1638.27|1635.64|1625.27|609
1734486000000|2024-12-18 01:40:00|1635.74|1625.37|1633.49|1623.12|1638.29|1627.92|1630.89|1620.52|447
1734486300000|2024-12-18 01:45:00|1633.74|1623.37|1629.39|1619.02|1640.19|1629.82|1629.39|1619.02|734
1734486600000|2024-12-18 01:50:00|1629.34|1618.97|1614.54|1604.17|1631.14|1620.77|1611.34|1600.97|665
1734486900000|2024-12-18 01:55:00|1614.69|1604.32|1610.39|1600.02|1619.19|1608.82|1610.04|1599.67|694
1734487200000|2024-12-18 02:00:00|1610.34|1599.97|1620.39|1610.02|1623.79|1613.42|1602.84|1592.47|586
1734487500000|2024-12-18 02:05:00|1620.59|1610.22|1632.79|1622.42|1637.84|1627.47|1618.79|1608.42|605
1734487800000|2024-12-18 02:10:00|1632.39|1622.02|1625.44|1615.07|1633.54|1623.17|1625.24|1614.87|548
1734488100000|2024-12-18 02:15:00|1625.39|1615.02|1637.39|1627.02|1638.19|1627.82|1623.09|1612.72|612
1734488400000|2024-12-18 02:20:00|1637.29|1626.92|1633.94|1623.57|1638.84|1628.47|1629.54|1619.17|553
1734488700000|2024-12-18 02:25:00|1634.24|1623.87|1639.34|1628.97|1641.29|1630.92|1633.19|1622.82|580
1734489000000|2024-12-18 02:30:00|1639.39|1629.02|1641.29|1630.92|1647.49|1637.12|1635.79|1625.42|586
1734489300000|2024-12-18 02:35:00|1641.24|1630.87|1632.54|1622.17|1641.24|1630.87|1628.64|1618.27|508
1734489600000|2024-12-18 02:40:00|1632.34|1621.97|1638.89|1628.52|1641.64|1631.27|1629.47|1619.1|469
1734489900000|2024-12-18 02:45:00|1638.24|1627.87|1633.59|1623.22|1644.59|1634.22|1633.04|1622.67|569
1734490200000|2024-12-18 02:50:00|1633.64|1623.27|1637.94|1627.57|1640.59|1630.22|1631.84|1621.47|563
1734490500000|2024-12-18 02:55:00|1638.39|1628.02|1645.19|1634.82|1650.44|1640.07|1637.49|1627.12|472
1734490800000|2024-12-18 03:00:00|1645.14|1634.77|1654.94|1644.57|1655.29|1644.92|1640.59|1630.22|573
1734491100000|2024-12-18 03:05:00|1655.04|1644.67|1645.14|1634.77|1659.54|1649.17|1644.84|1634.47|528
1734491400000|2024-12-18 03:10:00|1645.49|1635.12|1648.24|1637.87|1653.09|1642.72|1644.84|1634.47|521
1734491700000|2024-12-18 03:15:00|1648.29|1637.92|1652.59|1642.22|1654.44|1644.07|1648.24|1637.87|486
1734492000000|2024-12-18 03:20:00|1652.54|1642.17|1656.69|1646.32|1663.64|1653.27|1652.04|1641.67|538
1734492300000|2024-12-18 03:25:00|1656.64|1646.27|1658.54|1648.17|1659.09|1648.72|1652.04|1641.67|442
1734492600000|2024-12-18 03:30:00|1658.49|1648.12|1650.74|1640.37|1658.99|1648.62|1645.79|1635.42|526
1734492900000|2024-12-18 03:35:00|1650.84|1640.47|1643.84|1633.47|1655.54|1645.17|1643.49|1633.12|504
1734493200000|2024-12-18 03:40:00|1643.89|1633.52|1642.59|1632.22|1645.59|1635.22|1638.89|1628.52|566
1734493500000|2024-12-18 03:45:00|1642.54|1632.17|1637.29|1626.92|1642.89|1632.52|1633.99|1623.62|613
1734493800000|2024-12-18 03:50:00|1637.59|1627.22|1647.79|1637.42|1650.39|1640.02|1637.19|1626.82|567
1734494100000|2024-12-18 03:55:00|1647.74|1637.37|1642.84|1632.47|1651.34|1640.97|1642.84|1632.47|562
1734494400000|2024-12-18 04:00:00|1642.79|1632.42|1630.99|1620.62|1645.94|1635.57|1630.99|1620.62|623
1734494700000|2024-12-18 04:05:00|1631.24|1620.87|1630.94|1620.57|1635.99|1625.62|1629.34|1618.97|684
1734495000000|2024-12-18 04:10:00|1631.04|1620.67|1621.74|1611.37|1632.04|1621.67|1621.74|1611.37|691
1734495300000|2024-12-18 04:15:00|1623.34|1612.97|1633.44|1623.07|1636.64|1626.27|1623.34|1612.97|803
1734495600000|2024-12-18 04:20:00|1633.34|1622.97|1630.74|1620.37|1639.24|1628.87|1619.14|1608.77|778
1734495900000|2024-12-18 04:25:00|1630.69|1620.32|1625.99|1615.62|1631.89|1621.52|1617.34|1606.97|856
1734496200000|2024-12-18 04:30:00|1625.94|1615.57|1611.64|1601.27|1627.19|1616.82|1611.34|1600.97|618
1734496500000|2024-12-18 04:35:00|1611.39|1601.02|1604.74|1594.37|1611.84|1601.47|1604.74|1594.37|658
1734496800000|2024-12-18 04:40:00|1605.04|1594.67|1615.49|1605.12|1615.69|1605.32|1602.84|1592.47|597
1734497100000|2024-12-18 04:45:00|1615.44|1605.07|1606.64|1596.27|1619.54|1609.17|1603.14|1592.77|817
1734497400000|2024-12-18 04:50:00|1606.59|1596.22|1618.54|1608.17|1619.84|1609.47|1602.89|1592.52|821
1734497700000|2024-12-18 04:55:00|1618.59|1608.22|1630.34|1619.97|1630.64|1620.27|1618.14|1607.77|578
1734498000000|2024-12-18 05:00:00|1629.04|1618.67|1624.24|1613.87|1629.04|1618.67|1622.44|1612.07|512
1734498300000|2024-12-18 05:05:00|1624.29|1613.92|1616.19|1605.82|1627.35|1616.98|1612.39|1602.02|558
1734498600000|2024-12-18 05:10:00|1615.99|1605.62|1624.99|1614.62|1625.89|1615.52|1613.94|1603.57|542
1734498900000|2024-12-18 05:15:00|1625.04|1614.67|1632.44|1622.07|1635.62|1625.25|1624.99|1614.62|494
1734499200000|2024-12-18 05:20:00|1632.39|1622.02|1654.39|1644.02|1655.84|1645.47|1629.09|1618.72|524
1734499500000|2024-12-18 05:25:00|1654.49|1644.12|1652.54|1642.17|1657.14|1646.77|1649.34|1638.97|486
1734499800000|2024-12-18 05:30:00|1652.49|1642.12|1651.94|1641.57|1657.19|1646.82|1646.94|1636.57|604
1734500100000|2024-12-18 05:35:00|1651.79|1641.42|1657.34|1646.97|1663.34|1652.97|1650.59|1640.22|573
1734500400000|2024-12-18 05:40:00|1657.39|1647.02|1649.09|1638.72|1659.14|1648.77|1645.49|1635.12|504
1734500700000|2024-12-18 05:45:00|1649.24|1638.87|1648.49|1638.12|1656.09|1645.72|1646.74|1636.37|635
1734501000000|2024-12-18 05:50:00|1648.39|1638.02|1646.89|1636.52|1650.29|1639.92|1643.44|1633.07|632
1734501300000|2024-12-18 05:55:00|1646.84|1636.47|1648.84|1638.47|1650.25|1639.88|1641.09|1630.72|534
1734501600000|2024-12-18 06:00:00|1648.94|1638.57|1650.64|1640.27|1651.89|1641.52|1645.39|1635.02|612
1734501900000|2024-12-18 06:05:00|1650.59|1640.22|1650.64|1640.27|1654.84|1644.47|1648.19|1637.82|586
1734502200000|2024-12-18 06:10:00|1650.54|1640.17|1659.89|1649.52|1659.89|1649.52|1644.89|1634.52|549
1734502500000|2024-12-18 06:15:00|1659.84|1649.47|1653.79|1643.42|1662.39|1652.02|1651.79|1641.42|570
1734502800000|2024-12-18 06:20:00|1653.74|1643.37|1662.44|1652.07|1663.74|1653.37|1650.14|1639.77|568
1734503100000|2024-12-18 06:25:00|1662.49|1652.12|1665.34|1654.97|1678.59|1668.22|1659.99|1649.62|542
1734503400000|2024-12-18 06:30:00|1665.2|1654.83|1644.69|1634.32|1665.49|1655.12|1643.34|1632.97|568
1734503700000|2024-12-18 06:35:00|1644.74|1634.37|1651.09|1640.72|1652.29|1641.92|1639.64|1629.27|671
1734504000000|2024-12-18 06:40:00|1650.84|1640.47|1645.89|1635.52|1651.19|1640.82|1642.59|1632.22|668
1734504300000|2024-12-18 06:45:00|1645.69|1635.32|1653.59|1643.22|1653.89|1643.52|1637.74|1627.37|677
1734504600000|2024-12-18 06:50:00|1653.76|1643.39|1663.54|1653.17|1665.44|1655.07|1653.76|1643.39|576
1734504900000|2024-12-18 06:55:00|1663.74|1653.37|1661.89|1651.52|1665.69|1655.32|1659.39|1649.02|568
1734505200000|2024-12-18 07:00:00|1661.84|1651.47|1663.04|1652.67|1663.26|1652.89|1655.14|1644.77|570
1734505500000|2024-12-18 07:05:00|1663.09|1652.72|1662.74|1652.37|1667.59|1657.22|1661.24|1650.87|645
1734505800000|2024-12-18 07:10:00|1662.69|1652.32|1658.49|1648.12|1663.49|1653.12|1655.59|1645.22|431
1734506100000|2024-12-18 07:15:00|1657.89|1647.52|1650.39|1640.02|1658.24|1647.87|1650.24|1639.87|690
1734506400000|2024-12-18 07:20:00|1650.49|1640.12|1650.74|1640.37|1652.89|1642.52|1647.09|1636.72|450
1734506700000|2024-12-18 07:25:00|1650.39|1640.02|1650.09|1639.72|1651.74|1641.37|1648.89|1638.52|684
1734507000000|2024-12-18 07:30:00|1650.09|1639.72|1640.24|1629.87|1650.19|1639.82|1639.84|1629.47|402
1734507300000|2024-12-18 07:35:00|1640.04|1629.67|1635.59|1625.22|1641.19|1630.82|1631.04|1620.67|401
1734507600000|2024-12-18 07:40:00|1635.64|1625.27|1644.59|1634.22|1647.39|1637.02|1635.59|1625.22|448
1734507900000|2024-12-18 07:45:00|1644.64|1634.27|1637.44|1627.07|1644.69|1634.32|1636.49|1626.12|685
1734508200000|2024-12-18 07:50:00|1637.34|1626.97|1634.44|1624.07|1637.94|1627.57|1634.04|1623.67|670
1734508500000|2024-12-18 07:55:00|1634.64|1624.27|1638.54|1628.17|1640.79|1630.42|1634.64|1624.27|704
1734508800000|2024-12-18 08:00:00|1638.59|1628.22|1644.74|1634.37|1645.54|1635.17|1638.19|1627.82|547
1734509100000|2024-12-18 08:05:00|1644.69|1634.32|1651.49|1641.12|1652.19|1641.82|1644.54|1634.17|427
1734509400000|2024-12-18 08:10:00|1651.34|1640.97|1651.94|1641.57|1654.44|1644.07|1646.94|1636.57|450
1734509700000|2024-12-18 08:15:00|1651.59|1641.22|1633.74|1623.37|1651.59|1641.22|1633.74|1623.37|317
1734510000000|2024-12-18 08:20:00|1633.69|1623.32|1628.44|1618.07|1636.14|1625.77|1628.39|1618.02|317
1734510300000|2024-12-18 08:25:00|1628.34|1617.97|1624.14|1613.77|1628.44|1618.07|1622.99|1612.62|271
1734510600000|2024-12-18 08:30:00|1623.99|1613.62|1635.44|1625.07|1636.84|1626.47|1618.54|1608.17|470
1734510900000|2024-12-18 08:35:00|1635.24|1624.87|1640.34|1629.97|1641.79|1631.42|1631.59|1621.22|433
1734511200000|2024-12-18 08:40:00|1639.84|1629.47|1629.44|1619.07|1641.54|1631.17|1628.94|1618.57|335
1734511500000|2024-12-18 08:45:00|1629.14|1618.77|1628.04|1617.67|1629.99|1619.62|1627.14|1616.77|559
1734511800000|2024-12-18 08:50:00|1626.99|1616.62|1627.74|1617.37|1629.04|1618.67|1625.69|1615.32|601
1734512100000|2024-12-18 08:55:00|1627.69|1617.32|1623.24|1612.87|1629.04|1618.67|1622.39|1612.02|421
1734512400000|2024-12-18 09:00:00|1624.24|1613.87|1629.84|1619.47|1630.09|1619.72|1621.39|1611.02|443
1734512700000|2024-12-18 09:05:00|1629.74|1619.37|1631.04|1620.67|1635.99|1625.62|1628.39|1618.02|426
1734513000000|2024-12-18 09:10:00|1631.24|1620.87|1633.29|1622.92|1640.44|1630.07|1631.04|1620.67|404
1734513300000|2024-12-18 09:15:00|1633.04|1622.67|1630.59|1620.22|1635.84|1625.47|1630.59|1620.22|446
1734513600000|2024-12-18 09:20:00|1630.49|1620.12|1648.29|1637.92|1648.29|1637.92|1629.39|1619.02|355
1734513900000|2024-12-18 09:25:00|1648.24|1637.87|1647.24|1636.87|1650.84|1640.47|1644.24|1633.87|389
1734514200000|2024-12-18 09:30:00|1647.19|1636.82|1642.24|1631.87|1649.89|1639.52|1642.24|1631.87|431
1734514500000|2024-12-18 09:35:00|1642.09|1631.72|1635.14|1624.77|1642.49|1632.12|1633.34|1622.97|302
1734514800000|2024-12-18 09:40:00|1635.19|1624.82|1645.89|1635.52|1645.99|1635.62|1635.19|1624.82|184
1734515100000|2024-12-18 09:45:00|1645.94|1635.57|1653.24|1642.87|1656.94|1646.57|1645.94|1635.57|345
1734515400000|2024-12-18 09:50:00|1653.29|1642.92|1651.49|1641.12|1658.64|1648.27|1651.39|1641.02|454
1734515700000|2024-12-18 09:55:00|1651.34|1640.97|1649.19|1638.82|1656.44|1646.07|1648.94|1638.57|491
1734516000000|2024-12-18 10:00:00|1648.94|1638.57|1643.09|1632.72|1650.14|1639.77|1641.14|1630.77|499
1734516300000|2024-12-18 10:05:00|1642.99|1632.62|1643.74|1633.37|1645.29|1634.92|1639.74|1629.37|398
1734516600000|2024-12-18 10:10:00|1643.94|1633.57|1641.09|1630.72|1646.74|1636.37|1640.34|1629.97|431
1734516900000|2024-12-18 10:15:00|1641.04|1630.67|1631.24|1620.87|1641.59|1631.22|1629.49|1619.12|379
1734517200000|2024-12-18 10:20:00|1631.29|1620.92|1632.64|1622.27|1634.69|1624.32|1625.09|1614.72|405
1734517500000|2024-12-18 10:25:00|1632.69|1622.32|1643.5|1633.13|1647.64|1637.27|1632.69|1622.32|509
1734517800000|2024-12-18 10:30:00|1643.45|1633.08|1627.79|1617.42|1647.24|1636.87|1625.89|1615.52|551
1734518100000|2024-12-18 10:35:00|1627.74|1617.37|1629.59|1619.22|1631.89|1621.52|1625.29|1614.92|422
1734518400000|2024-12-18 10:40:00|1629.54|1619.17|1632.39|1622.02|1632.44|1622.07|1626.19|1615.82|420
1734518700000|2024-12-18 10:45:00|1633.09|1622.72|1633.54|1623.17|1633.54|1623.17|1625.59|1615.22|454
1734519000000|2024-12-18 10:50:00|1633.44|1623.07|1629.44|1619.07|1633.44|1623.07|1627.19|1616.82|400
1734519300000|2024-12-18 10:55:00|1629.39|1619.02|1626.89|1616.52|1632.44|1622.07|1626.89|1616.52|438
1734519600000|2024-12-18 11:00:00|1626.69|1616.32|1629.69|1619.32|1631.42|1621.05|1625.39|1615.02|380
1734519900000|2024-12-18 11:05:00|1629.74|1619.37|1628.74|1618.37|1633.04|1622.67|1627.99|1617.62|418
1734520200000|2024-12-18 11:10:00|1628.84|1618.47|1627.59|1617.22|1634.54|1624.17|1627.24|1616.87|396
1734520500000|2024-12-18 11:15:00|1627.64|1617.27|1635.94|1625.57|1635.94|1625.57|1626.49|1616.12|454
1734520800000|2024-12-18 11:20:00|1635.99|1625.62|1635.84|1625.47|1637.39|1627.02|1631.84|1621.47|430
1734521100000|2024-12-18 11:25:00|1635.79|1625.42|1638.84|1628.47|1639.94|1629.57|1632.84|1622.47|367
1734521400000|2024-12-18 11:30:00|1638.54|1628.17|1642.79|1632.42|1644.09|1633.72|1637.14|1626.77|329
1734521700000|2024-12-18 11:35:00|1642.84|1632.47|1647.84|1637.47|1653.74|1643.37|1642.84|1632.47|319
1734522000000|2024-12-18 11:40:00|1647.74|1637.37|1647.49|1637.12|1651.19|1640.82|1645.99|1635.62|440
1734522300000|2024-12-18 11:45:00|1647.54|1637.17|1640.29|1629.92|1647.84|1637.47|1637.79|1627.42|473
1734522600000|2024-12-18 11:50:00|1640.24|1629.87|1649.14|1638.77|1650.89|1640.52|1640.19|1629.82|482
1734522900000|2024-12-18 11:55:00|1648.94|1638.57|1649.04|1638.67|1651.94|1641.57|1646.09|1635.72|489
1734523200000|2024-12-18 12:00:00|1649.09|1638.72|1650.54|1640.17|1651.39|1641.02|1646.04|1635.67|595
1734523500000|2024-12-18 12:05:00|1650.34|1639.97|1649.29|1638.92|1651.24|1640.87|1645.09|1634.72|511
1734523800000|2024-12-18 12:10:00|1649.09|1638.72|1637.84|1627.47|1649.09|1638.72|1637.74|1627.37|463
1734524100000|2024-12-18 12:15:00|1637.79|1627.42|1634.64|1624.27|1638.24|1627.87|1634.24|1623.87|549
1734524400000|2024-12-18 12:20:00|1634.74|1624.37|1626.29|1615.92|1634.99|1624.62|1625.79|1615.42|489
1734524700000|2024-12-18 12:25:00|1626.44|1616.07|1616.69|1606.32|1626.84|1616.47|1616.54|1606.17|514
1734525000000|2024-12-18 12:30:00|1616.79|1606.42|1601.99|1591.62|1618.24|1607.87|1601.24|1590.87|666
1734525300000|2024-12-18 12:35:00|1602.04|1591.67|1596.09|1585.72|1602.04|1591.67|1593.89|1583.52|534
1734525600000|2024-12-18 12:40:00|1595.44|1585.07|1593.94|1583.57|1598.14|1587.77|1589.59|1579.22|637
1734525900000|2024-12-18 12:45:00|1593.84|1583.47|1596.04|1585.67|1603.69|1593.32|1592.89|1582.52|551
1734526200000|2024-12-18 12:50:00|1595.89|1585.52|1586.44|1576.07|1595.99|1585.62|1586.39|1576.02|640
1734526500000|2024-12-18 12:55:00|1586.49|1576.12|1592.04|1581.67|1597.49|1587.12|1580.99|1570.62|559
1734526800000|2024-12-18 13:00:00|1591.94|1581.57|1591.74|1581.37|1593.94|1583.57|1588.94|1578.57|688
1734527100000|2024-12-18 13:05:00|1591.39|1581.02|1597.59|1587.22|1600.39|1590.02|1591.34|1580.97|428
1734527400000|2024-12-18 13:10:00|1597.39|1587.02|1592.19|1581.82|1598.89|1588.52|1592.09|1581.72|414
1734527700000|2024-12-18 13:15:00|1592.29|1581.92|1600.84|1590.47|1602.94|1592.57|1591.49|1581.12|471
1734528000000|2024-12-18 13:20:00|1600.54|1590.17|1590.79|1580.42|1601.59|1591.22|1590.24|1579.87|497
1734528300000|2024-12-18 13:25:00|1590.64|1580.27|1596.74|1586.37|1596.74|1586.37|1587.99|1577.62|524
1734528600000|2024-12-18 13:30:00|1596.59|1586.22|1593.59|1583.22|1597.74|1587.37|1592.79|1582.42|538
1734528900000|2024-12-18 13:35:00|1593.69|1583.32|1597.69|1587.32|1599.39|1589.02|1592.34|1581.97|466
1734529200000|2024-12-18 13:40:00|1597.99|1587.62|1584.39|1574.02|1600.14|1589.77|1584.39|1574.02|395
1734529500000|2024-12-18 13:45:00|1584.14|1573.77|1580.24|1569.87|1586.41|1576.04|1576.44|1566.07|557
1734529800000|2024-12-18 13:50:00|1580.29|1569.92|1583.89|1573.52|1585.74|1575.37|1573.94|1563.57|633
1734530100000|2024-12-18 13:55:00|1583.84|1573.47|1581.54|1571.17|1589.04|1578.67|1579.44|1569.07|560
1734530400000|2024-12-18 14:00:00|1581.09|1570.72|1599.54|1589.17|1600.44|1590.07|1580.94|1570.57|446
1734530700000|2024-12-18 14:05:00|1599.44|1589.07|1596.44|1586.07|1599.44|1589.07|1590.24|1579.87|606
1734531000000|2024-12-18 14:10:00|1596.49|1586.12|1590.14|1579.77|1598.84|1588.47|1590.04|1579.67|520
1734531300000|2024-12-18 14:15:00|1590.49|1580.12|1594.49|1584.12|1600.09|1589.72|1590.44|1580.07|519
1734531600000|2024-12-18 14:20:00|1594.59|1584.22|1589.64|1579.27|1596.79|1586.42|1588.94|1578.57|510
1734531900000|2024-12-18 14:25:00|1589.59|1579.22|1590.99|1580.62|1592.54|1582.17|1586.94|1576.57|584
1734532200000|2024-12-18 14:30:00|1591.04|1580.67|1584.54|1574.17|1597.44|1587.07|1583.54|1573.17|626
1734532500000|2024-12-18 14:35:00|1584.49|1574.12|1580.19|1569.82|1586.04|1575.67|1578.94|1568.57|538
1734532800000|2024-12-18 14:40:00|1580.24|1569.87|1582.04|1571.67|1582.94|1572.57|1576.94|1566.57|530
1734533100000|2024-12-18 14:45:00|1582.19|1571.82|1570.04|1559.67|1588.44|1578.07|1569.89|1559.52|636
1734533400000|2024-12-18 14:50:00|1570.14|1559.77|1570.24|1559.87|1578.04|1567.67|1569.29|1558.92|623
1734533700000|2024-12-18 14:55:00|1570.19|1559.82|1559.84|1549.47|1571.64|1561.27|1558.84|1548.47|552
1734534000000|2024-12-18 15:00:00|1559.94|1549.57|1558.09|1547.72|1562.09|1551.72|1552.29|1541.92|579
1734534300000|2024-12-18 15:05:00|1558.04|1547.67|1562.54|1552.17|1567.24|1556.87|1551.49|1541.12|632
1734534600000|2024-12-18 15:10:00|1562.49|1552.12|1571.18|1560.81|1571.18|1560.81|1562.29|1551.92|674
1734534900000|2024-12-18 15:15:00|1571.08|1560.71|1571.09|1560.72|1573.24|1562.87|1561.94|1551.57|650
1734535200000|2024-12-18 15:20:00|1571.04|1560.67|1573.94|1563.57|1581.64|1571.27|1569.04|1558.67|595
1734535500000|2024-12-18 15:25:00|1574.09|1563.72|1564.84|1554.47|1574.54|1564.17|1563.84|1553.47|748
1734535800000|2024-12-18 15:30:00|1564.74|1554.37|1575.79|1565.42|1580.39|1570.02|1562.04|1551.67|697
1734536100000|2024-12-18 15:35:00|1575.99|1565.62|1585.34|1574.97|1586.39|1576.02|1571.94|1561.57|593
1734536400000|2024-12-18 15:40:00|1585.39|1575.02|1587.44|1577.07|1592.39|1582.02|1584.19|1573.82|532
1734536700000|2024-12-18 15:45:00|1587.49|1577.12|1576.24|1565.87|1589.94|1579.57|1574.39|1564.02|565
1734537000000|2024-12-18 15:50:00|1576.14|1565.77|1568.14|1557.77|1577.24|1566.87|1566.89|1556.52|581
1734537300000|2024-12-18 15:55:00|1568.09|1557.72|1565.94|1555.57|1569.33|1558.96|1563.59|1553.22|538
1734537600000|2024-12-18 16:00:00|1566.04|1555.67|1562.64|1552.27|1568.79|1558.42|1562.24|1551.87|706
1734537900000|2024-12-18 16:05:00|1562.59|1552.22|1568.44|1558.07|1575.34|1564.97|1560.44|1550.07|747
1734538200000|2024-12-18 16:10:00|1568.39|1558.02|1564.14|1553.77|1571.19|1560.82|1561.89|1551.52|660
1734538500000|2024-12-18 16:15:00|1564.19|1553.82|1555.99|1545.62|1566.04|1555.67|1553.09|1542.72|723
1734538800000|2024-12-18 16:20:00|1556.14|1545.77|1560.39|1550.02|1561.29|1550.92|1552.89|1542.52|676
1734539100000|2024-12-18 16:25:00|1560.44|1550.07|1569.79|1559.42|1575.04|1564.67|1559.29|1548.92|658
1734539400000|2024-12-18 16:30:00|1569.99|1559.62|1566.84|1556.47|1571.79|1561.42|1563.44|1553.07|701
1734539700000|2024-12-18 16:35:00|1566.94|1556.57|1567.14|1556.77|1571.84|1561.47|1566.19|1555.82|667
1734540000000|2024-12-18 16:40:00|1567.24|1556.87|1570.09|1559.72|1571.64|1561.27|1565.44|1555.07|569
1734540300000|2024-12-18 16:45:00|1569.64|1559.27|1563.84|1553.47|1570.04|1559.67|1562.64|1552.27|817
1734540600000|2024-12-18 16:50:00|1563.89|1553.52|1567.74|1557.37|1572.84|1562.47|1563.69|1553.32|779
1734540900000|2024-12-18 16:55:00|1567.84|1557.47|1566.64|1556.27|1568.94|1558.57|1561.19|1550.82|650
1734541200000|2024-12-18 17:00:00|1566.89|1556.52|1561.49|1551.12|1566.94|1556.57|1557.99|1547.62|531
1734541500000|2024-12-18 17:05:00|1561.19|1550.82|1555.79|1545.42|1561.29|1550.92|1552.79|1542.42|598
1734541800000|2024-12-18 17:10:00|1555.94|1545.57|1557.54|1547.17|1559.29|1548.92|1554.54|1544.17|503
1734542100000|2024-12-18 17:15:00|1557.49|1547.12|1555.64|1545.27|1559.64|1549.27|1552.84|1542.47|537
1734542400000|2024-12-18 17:20:00|1555.84|1545.47|1551.49|1541.12|1558.79|1548.42|1548.74|1538.37|608
1734542700000|2024-12-18 17:25:00|1551.54|1541.17|1546.64|1536.27|1552.34|1541.97|1542.24|1531.87|602
1734543000000|2024-12-18 17:30:00|1546.69|1536.32|1566.64|1556.27|1566.74|1556.37|1545.69|1535.32|571
1734543300000|2024-12-18 17:35:00|1566.74|1556.37|1575.24|1564.87|1577.22|1566.85|1564.44|1554.07|744
1734543600000|2024-12-18 17:40:00|1575.19|1564.82|1577.24|1566.87|1582.74|1572.37|1574.24|1563.87|741
1734543900000|2024-12-18 17:45:00|1577.29|1566.92|1581.39|1571.02|1581.59|1571.22|1573.74|1563.37|637
1734544200000|2024-12-18 17:50:00|1581.19|1570.82|1582.39|1572.02|1587.99|1577.62|1577.94|1567.57|598
1734544500000|2024-12-18 17:55:00|1582.29|1571.92|1576.74|1566.37|1585.74|1575.37|1575.04|1564.67|570
1734544800000|2024-12-18 18:00:00|1576.69|1566.32|1573.54|1563.17|1578.74|1568.37|1568.99|1558.62|736
1734545100000|2024-12-18 18:05:00|1573.94|1563.57|1575.64|1565.27|1577.64|1567.27|1570.79|1560.42|752
1734545400000|2024-12-18 18:10:00|1575.59|1565.22|1573.49|1563.12|1576.34|1565.97|1571.49|1561.12|598
1734545700000|2024-12-18 18:15:00|1573.69|1563.32|1577.84|1567.47|1582.04|1571.67|1568.64|1558.27|745
1734546000000|2024-12-18 18:20:00|1577.69|1567.32|1576.39|1566.02|1579.74|1569.37|1573.79|1563.42|626
1734546300000|2024-12-18 18:25:00|1576.44|1566.07|1584.29|1573.92|1584.39|1574.02|1575.49|1565.12|540
1734546600000|2024-12-18 18:30:00|1584.19|1573.82|1585.49|1575.12|1597.14|1586.77|1583.84|1573.47|659
1734546900000|2024-12-18 18:35:00|1585.39|1575.02|1582.29|1571.92|1587.49|1577.12|1579.24|1568.87|567
1734547200000|2024-12-18 18:40:00|1582.34|1571.97|1581.84|1571.47|1585.64|1575.27|1576.84|1566.47|605
1734547500000|2024-12-18 18:45:00|1581.94|1571.57|1585.54|1575.17|1588.44|1578.07|1579.34|1568.97|611
1734547800000|2024-12-18 18:50:00|1585.39|1575.02|1590.19|1579.82|1591.49|1581.12|1583.84|1573.47|581
1734548100000|2024-12-18 18:55:00|1590.24|1579.87|1603.89|1593.52|1604.19|1593.82|1586.09|1575.72|535
1734548400000|2024-12-18 19:00:00|1604.19|1593.82|1590.14|1579.77|1606.63|1596.26|1586.5|1576.13|1138
1734548700000|2024-12-18 19:05:00|1590.19|1579.82|1564.59|1554.22|1590.19|1579.82|1564.54|1554.17|957
1734549000000|2024-12-18 19:10:00|1564.54|1554.17|1570.64|1560.27|1578.09|1567.72|1559.84|1549.47|968
1734549300000|2024-12-18 19:15:00|1570.69|1560.32|1558.69|1548.32|1574.59|1564.22|1557.44|1547.07|947
1734549600000|2024-12-18 19:20:00|1558.64|1548.27|1573.99|1563.62|1578.09|1567.72|1558.64|1548.27|814
1734549900000|2024-12-18 19:25:00|1573.84|1563.47|1563.74|1553.37|1576.74|1566.37|1561.84|1551.47|807
1734550200000|2024-12-18 19:30:00|1563.94|1553.57|1573.21|1562.84|1577.84|1567.47|1562.89|1552.52|1023
1734550500000|2024-12-18 19:35:00|1573.35|1562.98|1564.97|1554.6|1577.82|1567.45|1562.41|1552.04|1049
1734550800000|2024-12-18 19:40:00|1564.87|1554.5|1560.1|1549.73|1569.44|1559.07|1558.85|1548.48|1022
1734551100000|2024-12-18 19:45:00|1560.23|1549.86|1552.99|1542.62|1560.28|1549.91|1547.54|1537.17|843
1734551400000|2024-12-18 19:50:00|1553.04|1542.67|1548.24|1537.87|1557.49|1547.12|1547.09|1536.72|807
1734551700000|2024-12-18 19:55:00|1548.19|1537.82|1546.84|1536.47|1552.24|1541.87|1546.19|1535.82|781
1734552000000|2024-12-18 20:00:00|1546.69|1536.32|1539.94|1529.57|1552.64|1542.27|1537.24|1526.87|919
1734552300000|2024-12-18 20:05:00|1539.69|1529.32|1507.19|1496.82|1541|1530.63|1464.89|1454.52|953
1734552600000|2024-12-18 20:10:00|1506.89|1496.52|1521.04|1510.67|1531.89|1521.52|1474.19|1463.82|858
1734552900000|2024-12-18 20:15:00|1521.49|1511.12|1498.94|1488.57|1526.04|1515.67|1489.19|1478.82|882
1734553200000|2024-12-18 20:20:00|1496.29|1485.92|1514.39|1504.02|1532.19|1521.82|1494.74|1484.37|891
1734553500000|2024-12-18 20:25:00|1514.74|1504.37|1522.54|1512.17|1530.34|1519.97|1511.04|1500.67|853
1734553800000|2024-12-18 20:30:00|1522.14|1511.77|1516.89|1506.52|1528.84|1518.47|1513.69|1503.32|863
1734554100000|2024-12-18 20:35:00|1516.79|1506.42|1516.64|1506.27|1531.44|1521.07|1515.39|1505.02|696
1734554400000|2024-12-18 20:40:00|1516.69|1506.32|1504.14|1493.77|1520.99|1510.62|1502.54|1492.17|691
1734554700000|2024-12-18 20:45:00|1504.09|1493.72|1511.29|1500.92|1512.39|1502.02|1495.54|1485.17|756
1734555000000|2024-12-18 20:50:00|1511.55|1501.18|1523.44|1513.07|1526.95|1516.58|1510.74|1500.37|779
1734555300000|2024-12-18 20:55:00|1523.29|1512.92|1503.04|1492.67|1523.29|1512.92|1499.14|1488.77|687
1734555600000|2024-12-18 21:00:00|1502.89|1492.52|1499.74|1489.37|1505.79|1495.42|1495.19|1484.82|755
1734555900000|2024-12-18 21:05:00|1499.49|1489.12|1497.69|1487.32|1503.49|1493.12|1489.94|1479.57|603
1734556200000|2024-12-18 21:10:00|1497.94|1487.57|1515.04|1504.67|1515.28|1504.91|1495.04|1484.67|531
1734556500000|2024-12-18 21:15:00|1514.99|1504.62|1502.69|1492.32|1520.34|1509.97|1502.59|1492.22|586
1734556800000|2024-12-18 21:20:00|1502.84|1492.47|1509.44|1499.07|1513.09|1502.72|1501.64|1491.27|468
1734557100000|2024-12-18 21:25:00|1509.64|1499.27|1505.04|1494.67|1511.64|1501.27|1501.44|1491.07|456
1734557400000|2024-12-18 21:30:00|1505.19|1494.82|1508.04|1497.67|1509.69|1499.32|1501.44|1491.07|597
1734557700000|2024-12-18 21:35:00|1508.11|1497.74|1508.69|1498.32|1519.69|1509.32|1506.79|1496.42|560
1734558000000|2024-12-18 21:40:00|1508.99|1498.62|1510.99|1500.62|1512.84|1502.47|1506.54|1496.17|513
1734558300000|2024-12-18 21:45:00|1510.94|1500.57|1507.74|1497.37|1514.64|1504.27|1505.94|1495.57|620
1734558600000|2024-12-18 21:50:00|1507.79|1497.42|1510.14|1499.77|1511.57|1501.2|1505.64|1495.27|526
1734558900000|2024-12-18 21:55:00|1510.24|1499.87|1505.44|1495.07|1514.09|1503.72|1504.54|1494.17|502
1734559200000|2024-12-18 22:00:00|1505.13|1494.76|1503.85|1493.48|1508.15|1497.78|1500.16|1489.79|930
1734559500000|2024-12-18 22:05:00|1503.8|1493.43|1496.01|1485.64|1505.91|1495.54|1495.8|1485.43|787
1734559800000|2024-12-18 22:10:00|1495.99|1485.62|1493.82|1483.45|1498.09|1487.72|1493.54|1483.17|550
1734560100000|2024-12-18 22:15:00|1494.09|1483.72|1499.4|1489.03|1504.41|1494.04|1490.99|1480.62|896
1734560400000|2024-12-18 22:20:00|1499.62|1489.25|1500.94|1490.57|1503.07|1492.7|1495.76|1485.39|758
1734560700000|2024-12-18 22:25:00|1500.95|1490.58|1508.65|1498.28|1509.69|1499.32|1498.45|1488.08|759
1734561000000|2024-12-18 22:30:00|1508.62|1498.25|1511.7|1501.33|1512.17|1501.8|1501.9|1491.53|779
1734561300000|2024-12-18 22:35:00|1511.91|1501.54|1509.58|1499.21|1513.78|1503.41|1505.95|1495.58|762
1734561600000|2024-12-18 22:40:00|1509.71|1499.34|1495.7|1485.33|1509.71|1499.34|1495.7|1485.33|602
1734561900000|2024-12-18 22:45:00|1495.67|1485.3|1498.47|1488.1|1500.4|1490.03|1493.97|1483.6|502
1734562200000|2024-12-18 22:50:00|1498.49|1488.12|1500.77|1490.4|1502.15|1491.78|1496.17|1485.8|468
1734562500000|2024-12-18 22:55:00|1500.74|1490.37|1494.04|1483.67|1500.74|1490.37|1491.19|1480.82|493
1734562800000|2024-12-18 23:00:00|1494.09|1483.72|1482.24|1471.87|1494.19|1483.82|1479.24|1468.87|372
1734563100000|2024-12-18 23:05:00|1482.64|1472.27|1485.64|1475.27|1488.69|1478.32|1479.39|1469.02|384
1734563400000|2024-12-18 23:10:00|1485.44|1475.07|1480.49|1470.12|1486.19|1475.82|1479.09|1468.72|449
1734563700000|2024-12-18 23:15:00|1480.64|1470.27|1483.14|1472.77|1486.29|1475.92|1480.34|1469.97|445
1734564000000|2024-12-18 23:20:00|1483.19|1472.82|1497.09|1486.72|1498.79|1488.42|1482.69|1472.32|364
1734564300000|2024-12-18 23:25:00|1497.19|1486.82|1501.29|1490.92|1503.94|1493.57|1492.64|1482.27|323
1734564600000|2024-12-18 23:30:00|1500.39|1490.02|1495.29|1484.92|1500.54|1490.17|1490.79|1480.42|781
1734564900000|2024-12-18 23:35:00|1495.19|1484.82|1488.29|1477.92|1495.44|1485.07|1485.54|1475.17|781
1734565200000|2024-12-18 23:40:00|1488.24|1477.87|1483.34|1472.97|1495.04|1484.67|1483.24|1472.87|368
1734565500000|2024-12-18 23:45:00|1484.39|1474.02|1480.39|1470.02|1486.09|1475.72|1479.83|1469.46|532
1734565800000|2024-12-18 23:50:00|1480.54|1470.17|1485.64|1475.27|1489.19|1478.82|1478.09|1467.72|487
1734566100000|2024-12-18 23:55:00|1485.59|1475.22|1485.19|1474.82|1489.18|1478.81|1480.74|1470.37|483
1734566400000|2024-12-19 00:00:00|1485.34|1474.97|1480.49|1470.12|1489.39|1479.02|1471.84|1461.47|626
1734566700000|2024-12-19 00:05:00|1480.44|1470.07|1487.94|1477.57|1493.5|1483.13|1479.44|1469.07|548
1734567000000|2024-12-19 00:10:00|1487.64|1477.27|1496.64|1486.27|1496.74|1486.37|1483.94|1473.57|435
1734567300000|2024-12-19 00:15:00|1495.49|1485.12|1479.99|1469.62|1496.49|1486.12|1478.39|1468.02|408
1734567600000|2024-12-19 00:20:00|1479.54|1469.17|1486.04|1475.67|1486.79|1476.42|1478.84|1468.47|728
1734567900000|2024-12-19 00:25:00|1486.24|1475.87|1491.14|1480.77|1494.88|1484.51|1485.59|1475.22|689
1734568200000|2024-12-19 00:30:00|1491.44|1481.07|1487.89|1477.52|1491.79|1481.42|1485.59|1475.22|586
1734568500000|2024-12-19 00:35:00|1487.94|1477.57|1478.69|1468.32|1488.04|1477.67|1478.44|1468.07|587
1734568800000|2024-12-19 00:40:00|1478.84|1468.47|1468.89|1458.52|1478.89|1468.52|1467.89|1457.52|528
1734569100000|2024-12-19 00:45:00|1469.09|1458.72|1480.04|1469.67|1484.24|1473.87|1467.69|1457.32|598
1734569400000|2024-12-19 00:50:00|1480.19|1469.82|1481.49|1471.12|1484.99|1474.62|1474.49|1464.12|600
1734569700000|2024-12-19 00:55:00|1481.59|1471.22|1482.94|1472.57|1483.84|1473.47|1476.94|1466.57|513
1734570000000|2024-12-19 01:00:00|1482.04|1471.67|1469.19|1458.82|1483.24|1472.87|1469.19|1458.82|898
1734570300000|2024-12-19 01:05:00|1469.14|1458.77|1464.94|1454.57|1473.84|1463.47|1464.94|1454.57|662
1734570600000|2024-12-19 01:10:00|1464.99|1454.62|1459.84|1449.47|1465.04|1454.67|1449.74|1439.37|516
1734570900000|2024-12-19 01:15:00|1461.59|1451.22|1474.54|1464.17|1476.04|1465.67|1460.24|1449.87|581
1734571200000|2024-12-19 01:20:00|1474.44|1464.07|1477.44|1467.07|1477.44|1467.07|1470.19|1459.82|442
1734571500000|2024-12-19 01:25:00|1477.39|1467.02|1465.24|1454.87|1477.79|1467.42|1463.54|1453.17|535
1734571800000|2024-12-19 01:30:00|1465.34|1454.97|1455.34|1444.97|1467.44|1457.07|1454.29|1443.92|625
1734572100000|2024-12-19 01:35:00|1455.84|1445.47|1456.79|1446.42|1459.94|1449.57|1454.44|1444.07|538
1734572400000|2024-12-19 01:40:00|1456.54|1446.17|1452.94|1442.57|1457.09|1446.72|1443.89|1433.52|579
1734572700000|2024-12-19 01:45:00|1453.09|1442.72|1453.09|1442.72|1459.39|1449.02|1452.89|1442.52|438
1734573000000|2024-12-19 01:50:00|1453.04|1442.67|1447.64|1437.27|1457.59|1447.22|1447.19|1436.82|502
1734573300000|2024-12-19 01:55:00|1447.69|1437.32|1434.49|1424.12|1447.79|1437.42|1426.49|1416.12|596
1734573600000|2024-12-19 02:00:00|1434.34|1423.97|1420.64|1410.27|1439.69|1429.32|1416.14|1405.77|649
1734573900000|2024-12-19 02:05:00|1420.54|1410.17|1408.59|1398.22|1425.44|1415.07|1404.39|1394.02|671
1734574200000|2024-12-19 02:10:00|1408.19|1397.82|1398.59|1388.22|1410.64|1400.27|1384.44|1374.07|824
1734574500000|2024-12-19 02:15:00|1398.54|1388.17|1420.89|1410.52|1425.89|1415.52|1393.69|1383.32|603
1734574800000|2024-12-19 02:20:00|1420.99|1410.62|1401.49|1391.12|1422.34|1411.97|1401.34|1390.97|553
1734575100000|2024-12-19 02:25:00|1401.39|1391.02|1401.09|1390.72|1405.79|1395.42|1394.39|1384.02|587
1734575400000|2024-12-19 02:30:00|1401.34|1390.97|1408.29|1397.92|1413.94|1403.57|1399.14|1388.77|709
1734575700000|2024-12-19 02:35:00|1408.09|1397.72|1400.74|1390.37|1409.09|1398.72|1396.79|1386.42|479
1734576000000|2024-12-19 02:40:00|1400.39|1390.02|1403.21|1392.84|1403.59|1393.22|1392.64|1382.27|561
1734576300000|2024-12-19 02:45:00|1403.59|1393.22|1425.89|1415.52|1425.99|1415.62|1402.74|1392.37|411
1734576600000|2024-12-19 02:50:00|1425.84|1415.47|1437.59|1427.22|1438.99|1428.62|1425.49|1415.12|273
1734576900000|2024-12-19 02:55:00|1437.54|1427.17|1447.14|1436.77|1452.19|1441.82|1437.34|1426.97|472
1734577200000|2024-12-19 03:00:00|1447.24|1436.87|1459.12|1448.75|1459.12|1448.75|1445.04|1434.67|534
1734577500000|2024-12-19 03:05:00|1459.53|1449.16|1457.49|1447.12|1460.09|1449.72|1449.59|1439.22|593
1734577800000|2024-12-19 03:10:00|1457.29|1446.92|1455.04|1444.67|1459.19|1448.82|1452.24|1441.87|591
1734578100000|2024-12-19 03:15:00|1455.14|1444.77|1456.99|1446.62|1459.99|1449.62|1451.39|1441.02|761
1734578400000|2024-12-19 03:20:00|1457.04|1446.67|1451.84|1441.47|1459.74|1449.37|1450.19|1439.82|676
1734578700000|2024-12-19 03:25:00|1451.59|1441.22|1458.54|1448.17|1459.09|1448.72|1448.79|1438.42|542
1734579000000|2024-12-19 03:30:00|1458.59|1448.22|1462.72|1452.35|1463.09|1452.72|1455.74|1445.37|617
1734579300000|2024-12-19 03:35:00|1462.67|1452.3|1463.34|1452.97|1467.59|1457.22|1461.39|1451.02|466
1734579600000|2024-12-19 03:40:00|1463.39|1453.02|1462.99|1452.62|1463.59|1453.22|1458.84|1448.47|511
1734579900000|2024-12-19 03:45:00|1462.89|1452.52|1465.49|1455.12|1467.42|1457.05|1460.64|1450.27|594
1734580200000|2024-12-19 03:50:00|1465.44|1455.07|1472.44|1462.07|1472.5|1462.13|1464.54|1454.17|401
1734580500000|2024-12-19 03:55:00|1472.47|1462.1|1467.84|1457.47|1473.63|1463.26|1467.04|1456.67|378
1734580800000|2024-12-19 04:00:00|1467.69|1457.32|1458.39|1448.02|1467.69|1457.32|1458.29|1447.92|402
1734581100000|2024-12-19 04:05:00|1458.34|1447.97|1465.89|1455.52|1466.61|1456.24|1457.64|1447.27|353
1734581400000|2024-12-19 04:10:00|1466.04|1455.67|1466.69|1456.32|1469.44|1459.07|1464.09|1453.72|361
1734581700000|2024-12-19 04:15:00|1466.64|1456.27|1467.09|1456.72|1467.14|1456.77|1463.09|1452.72|474
1734582000000|2024-12-19 04:20:00|1467.14|1456.77|1461.64|1451.27|1467.75|1457.38|1459.09|1448.72|487
1734582300000|2024-12-19 04:25:00|1461.34|1450.97|1466.89|1456.52|1468.04|1457.67|1461.08|1450.71|342
1734582600000|2024-12-19 04:30:00|1466.69|1456.32|1472.14|1461.77|1472.29|1461.92|1465.84|1455.47|234
1734582900000|2024-12-19 04:35:00|1472.13|1461.76|1470.34|1459.97|1472.14|1461.77|1466.89|1456.52|371
1734583200000|2024-12-19 04:40:00|1470.84|1460.47|1465.09|1454.72|1470.94|1460.57|1464.24|1453.87|349
1734583500000|2024-12-19 04:45:00|1465.04|1454.67|1465.54|1455.17|1468.14|1457.77|1464.49|1454.12|344
1734583800000|2024-12-19 04:50:00|1465.64|1455.27|1463.74|1453.37|1465.64|1455.27|1462.34|1451.97|270
1734584100000|2024-12-19 04:55:00|1463.64|1453.27|1457.74|1447.37|1463.64|1453.27|1456.59|1446.22|288
1734584400000|2024-12-19 05:00:00|1457.64|1447.27|1463.49|1453.12|1464.54|1454.17|1457.59|1447.22|300
1734584700000|2024-12-19 05:05:00|1463.59|1453.22|1458.69|1448.32|1463.94|1453.57|1458.14|1447.77|335
1734585000000|2024-12-19 05:10:00|1458.59|1448.22|1459.59|1449.22|1462.04|1451.67|1456.89|1446.52|320
1734585300000|2024-12-19 05:15:00|1458.84|1448.47|1458.74|1448.37|1462.94|1452.57|1456.64|1446.27|512
1734585600000|2024-12-19 05:20:00|1458.79|1448.42|1456.79|1446.42|1459.84|1449.47|1456.14|1445.77|537
1734585900000|2024-12-19 05:25:00|1456.84|1446.47|1451.94|1441.57|1456.99|1446.62|1451.59|1441.22|636
1734586200000|2024-12-19 05:30:00|1452.69|1442.32|1458.05|1447.68|1458.99|1448.62|1451.84|1441.47|342
1734586500000|2024-12-19 05:35:00|1457.69|1447.32|1463.74|1453.37|1463.74|1453.37|1457.14|1446.77|318
1734586800000|2024-12-19 05:40:00|1463.84|1453.47|1462.74|1452.37|1467.34|1456.97|1461.64|1451.27|369
1734587100000|2024-12-19 05:45:00|1462.54|1452.17|1466.04|1455.67|1466.04|1455.67|1460.29|1449.92|321
1734587400000|2024-12-19 05:50:00|1466.49|1456.12|1462.39|1452.02|1467.49|1457.12|1461.19|1450.82|270
1734587700000|2024-12-19 05:55:00|1462.29|1451.92|1460.84|1450.47|1464.24|1453.87|1460.29|1449.92|259
1734588000000|2024-12-19 06:00:00|1460.79|1450.42|1454.14|1443.77|1460.79|1450.42|1450.69|1440.32|375
1734588300000|2024-12-19 06:05:00|1453.89|1443.52|1449.24|1438.87|1453.99|1443.62|1447.79|1437.42|345
1734588600000|2024-12-19 06:10:00|1448.99|1438.62|1450.74|1440.37|1451.79|1441.42|1446.04|1435.67|280
1734588900000|2024-12-19 06:15:00|1450.54|1440.17|1456.69|1446.32|1458.64|1448.27|1450.31|1439.94|445
1734589200000|2024-12-19 06:20:00|1456.84|1446.47|1450.49|1440.12|1460.69|1450.32|1450.39|1440.02|578
1734589500000|2024-12-19 06:25:00|1449.59|1439.22|1448.64|1438.27|1452.55|1442.18|1445.89|1435.52|423
1734589800000|2024-12-19 06:30:00|1448.69|1438.32|1462.47|1452.1|1462.57|1452.2|1448.69|1438.32|377
1734590100000|2024-12-19 06:35:00|1462.32|1451.95|1454.14|1443.77|1464.46|1454.09|1454.09|1443.72|485
1734590400000|2024-12-19 06:40:00|1454.29|1443.92|1458.89|1448.52|1460.24|1449.87|1450.79|1440.42|446
1734590700000|2024-12-19 06:45:00|1458.84|1448.47|1462.69|1452.32|1467.69|1457.32|1458.59|1448.22|492
1734591000000|2024-12-19 06:50:00|1462.79|1452.42|1462.19|1451.82|1465.64|1455.27|1461.09|1450.72|348
1734591300000|2024-12-19 06:55:00|1462.39|1452.02|1457.79|1447.42|1463.57|1453.2|1454.99|1444.62|445
1734591600000|2024-12-19 07:00:00|1457.89|1447.52|1460.09|1449.72|1460.99|1450.62|1456.14|1445.77|371
1734591900000|2024-12-19 07:05:00|1459.99|1449.62|1461.29|1450.92|1462.19|1451.82|1458.89|1448.52|376
1734592200000|2024-12-19 07:10:00|1461.24|1450.87|1462.14|1451.77|1462.51|1452.14|1460.44|1450.07|388
1734592500000|2024-12-19 07:15:00|1462.18|1451.81|1465.74|1455.37|1466.89|1456.52|1461.97|1451.6|475
1734592800000|2024-12-19 07:20:00|1465.69|1455.32|1471.49|1461.12|1471.79|1461.42|1464.04|1453.67|381
1734593100000|2024-12-19 07:25:00|1471.54|1461.17|1475.59|1465.22|1475.69|1465.32|1470.89|1460.52|382
1734593400000|2024-12-19 07:30:00|1475.58|1465.21|1470.64|1460.27|1476.04|1465.67|1468.49|1458.12|402
1734593700000|2024-12-19 07:35:00|1470.69|1460.32|1479.24|1468.87|1480.43|1470.06|1470.69|1460.32|335
1734594000000|2024-12-19 07:40:00|1479.44|1469.07|1475.09|1464.72|1480.99|1470.62|1474.64|1464.27|406
1734594300000|2024-12-19 07:45:00|1475.04|1464.67|1469.49|1459.12|1476.5|1466.13|1466.79|1456.42|407
1734594600000|2024-12-19 07:50:00|1469.44|1459.07|1469.64|1459.27|1470.09|1459.72|1464.54|1454.17|349
1734594900000|2024-12-19 07:55:00|1469.69|1459.32|1470.84|1460.47|1472.94|1462.57|1469.69|1459.32|225
1734595200000|2024-12-19 08:00:00|1470.89|1460.52|1460.94|1450.57|1470.89|1460.52|1459.99|1449.62|396
1734595500000|2024-12-19 08:05:00|1460.99|1450.62|1454.84|1444.47|1463.54|1453.17|1454.24|1443.87|459
1734595800000|2024-12-19 08:10:00|1454.74|1444.37|1452.89|1442.52|1456.48|1446.11|1452.29|1441.92|378
1734596100000|2024-12-19 08:15:00|1452.84|1442.47|1454.59|1444.22|1457.04|1446.67|1452.54|1442.17|414
1734596400000|2024-12-19 08:20:00|1454.54|1444.17|1463.79|1453.42|1467.14|1456.77|1453.94|1443.57|391
1734596700000|2024-12-19 08:25:00|1463.81|1453.44|1463.99|1453.62|1466.39|1456.02|1460.79|1450.42|417
1734597000000|2024-12-19 08:30:00|1463.24|1452.87|1459.94|1449.57|1463.54|1453.17|1458.04|1447.67|659
1734597300000|2024-12-19 08:35:00|1460.44|1450.07|1455.84|1445.47|1460.44|1450.07|1455.34|1444.97|546
1734597600000|2024-12-19 08:40:00|1455.74|1445.37|1453.24|1442.87|1456.24|1445.87|1452.14|1441.77|618
1734597900000|2024-12-19 08:45:00|1453.64|1443.27|1456.99|1446.62|1458.64|1448.27|1453.39|1443.02|401
1734598200000|2024-12-19 08:50:00|1456.94|1446.57|1452.84|1442.47|1456.94|1446.57|1451.24|1440.87|529
1734598500000|2024-12-19 08:55:00|1452.89|1442.52|1455.64|1445.27|1455.89|1445.52|1452.39|1442.02|350
1734598800000|2024-12-19 09:00:00|1455.84|1445.47|1457.64|1447.27|1458.24|1447.87|1454.74|1444.37|339
1734599100000|2024-12-19 09:05:00|1457.49|1447.12|1455.09|1444.72|1457.49|1447.12|1454.39|1444.02|318
1734599400000|2024-12-19 09:10:00|1454.99|1444.62|1457.29|1446.92|1458.99|1448.62|1452.44|1442.07|350
1734599700000|2024-12-19 09:15:00|1457.39|1447.02|1457.14|1446.77|1462.84|1452.47|1456.39|1446.02|434
1734600000000|2024-12-19 09:20:00|1457.19|1446.82|1449.79|1439.42|1457.29|1446.92|1448.99|1438.62|451
1734600300000|2024-12-19 09:25:00|1449.74|1439.37|1453.99|1443.62|1454.34|1443.97|1449.04|1438.67|290
1734600600000|2024-12-19 09:30:00|1453.89|1443.52|1455.69|1445.32|1456.49|1446.12|1452.29|1441.92|422
1734600900000|2024-12-19 09:35:00|1455.54|1445.17|1458.39|1448.02|1459.99|1449.62|1455.49|1445.12|337
1734601200000|2024-12-19 09:40:00|1458.29|1447.92|1459.44|1449.07|1459.69|1449.32|1456.29|1445.92|288
1734601500000|2024-12-19 09:45:00|1459.49|1449.12|1458.64|1448.27|1461.34|1450.97|1456.74|1446.37|357
1734601800000|2024-12-19 09:50:00|1458.69|1448.32|1461.49|1451.12|1462.34|1451.97|1457.69|1447.32|307
1734602100000|2024-12-19 09:55:00|1461.39|1451.02|1462.34|1451.97|1462.79|1452.42|1460.14|1449.77|243
1734602400000|2024-12-19 10:00:00|1462.24|1451.87|1462.34|1451.97|1466.49|1456.12|1459.84|1449.47|325
1734602700000|2024-12-19 10:05:00|1462.49|1452.12|1456.79|1446.42|1464.14|1453.77|1455.89|1445.52|461
1734603000000|2024-12-19 10:10:00|1456.74|1446.37|1456.24|1445.87|1460.74|1450.37|1455.24|1444.87|424
1734603300000|2024-12-19 10:15:00|1456.29|1445.92|1469.69|1459.32|1472.44|1462.07|1456.04|1445.67|451
1734603600000|2024-12-19 10:20:00|1469.74|1459.37|1473.04|1462.67|1474.99|1464.62|1469.44|1459.07|502
1734603900000|2024-12-19 10:25:00|1473.14|1462.77|1469.19|1458.82|1474.54|1464.17|1468.54|1458.17|415
1734604200000|2024-12-19 10:30:00|1469.14|1458.77|1480.29|1469.92|1481.49|1471.12|1468.49|1458.12|525
1734604500000|2024-12-19 10:35:00|1480.39|1470.02|1481.29|1470.92|1483.06|1472.69|1479.09|1468.72|529
1734604800000|2024-12-19 10:40:00|1481.44|1471.07|1495.09|1484.72|1495.19|1484.82|1481.44|1471.07|469
1734605100000|2024-12-19 10:45:00|1495.14|1484.77|1502.64|1492.27|1506.84|1496.47|1494.49|1484.12|645
1734605400000|2024-12-19 10:50:00|1502.44|1492.07|1507.64|1497.27|1508.39|1498.02|1499.69|1489.32|516
1734605700000|2024-12-19 10:55:00|1507.74|1497.37|1504.84|1494.47|1510.29|1499.92|1503.69|1493.32|514
1734606000000|2024-12-19 11:00:00|1504.99|1494.62|1494.09|1483.72|1506.39|1496.02|1493.44|1483.07|512
1734606300000|2024-12-19 11:05:00|1494.04|1483.67|1501.29|1490.92|1503.54|1493.17|1492.54|1482.17|551
1734606600000|2024-12-19 11:10:00|1501.39|1491.02|1498.39|1488.02|1503.29|1492.92|1497.59|1487.22|575
1734606900000|2024-12-19 11:15:00|1498.54|1488.17|1511.54|1501.17|1512.89|1502.52|1498.54|1488.17|611
1734607200000|2024-12-19 11:20:00|1511.59|1501.22|1514.74|1504.37|1521.54|1511.17|1510.69|1500.32|553
1734607500000|2024-12-19 11:25:00|1514.59|1504.22|1514.69|1504.32|1516.09|1505.72|1512.29|1501.92|406
1734607800000|2024-12-19 11:30:00|1514.54|1504.17|1502.39|1492.02|1514.54|1504.17|1501.59|1491.22|402
1734608100000|2024-12-19 11:35:00|1502.49|1492.12|1499.94|1489.57|1503.69|1493.32|1499.89|1489.52|418
1734608400000|2024-12-19 11:40:00|1499.79|1489.42|1502.39|1492.02|1503.19|1492.82|1496.39|1486.02|273
1734608700000|2024-12-19 11:45:00|1502.29|1491.92|1504.09|1493.72|1505.04|1494.67|1499.09|1488.72|345
1734609000000|2024-12-19 11:50:00|1504.14|1493.77|1508.29|1497.92|1510.44|1500.07|1503.99|1493.62|295
1734609300000|2024-12-19 11:55:00|1508.34|1497.97|1507.91|1497.54|1511.34|1500.97|1507.41|1497.04|296
1734609600000|2024-12-19 12:00:00|1508.4|1498.03|1498.22|1487.85|1508.47|1498.1|1497.95|1487.58|700
1734609900000|2024-12-19 12:05:00|1497.92|1487.55|1501.43|1491.06|1504.54|1494.17|1497.44|1487.07|753
1734610200000|2024-12-19 12:10:00|1501.56|1491.19|1499.4|1489.03|1502.14|1491.77|1498.18|1487.81|756
1734610500000|2024-12-19 12:15:00|1499.34|1488.97|1496.85|1486.48|1499.63|1489.26|1492.71|1482.34|834
1734610800000|2024-12-19 12:20:00|1496.82|1486.45|1490.23|1479.86|1497.96|1487.59|1489.7|1479.33|772
1734611100000|2024-12-19 12:25:00|1490.15|1479.78|1490.82|1480.45|1493.07|1482.7|1488.08|1477.71|654
1734611400000|2024-12-19 12:30:00|1490.78|1480.41|1484.36|1473.99|1491.29|1480.92|1483.29|1472.92|783
1734611700000|2024-12-19 12:35:00|1484.49|1474.12|1482.95|1472.58|1486.09|1475.72|1481.26|1470.89|700
1734612000000|2024-12-19 12:40:00|1482.99|1472.62|1484.62|1474.25|1488.77|1478.4|1482.95|1472.58|731
1734612300000|2024-12-19 12:45:00|1484.6|1474.23|1493.7|1483.33|1497.72|1487.35|1484.04|1473.67|863
1734612600000|2024-12-19 12:50:00|1493.87|1483.5|1499.76|1489.39|1500|1489.63|1492.56|1482.19|865
1734612900000|2024-12-19 12:55:00|1499.99|1489.62|1485.13|1474.76|1504.88|1494.51|1484.69|1474.32|961
1734613200000|2024-12-19 13:00:00|1484.98|1474.61|1492.94|1482.57|1494.98|1484.61|1483.57|1473.2|824
1734613500000|2024-12-19 13:05:00|1493|1482.63|1498.64|1488.27|1503.06|1492.69|1489.73|1479.36|818
1734613800000|2024-12-19 13:10:00|1498.69|1488.32|1497.71|1487.34|1499.45|1489.08|1494.98|1484.61|767
1734614100000|2024-12-19 13:15:00|1497.66|1487.29|1497.72|1487.35|1501.57|1491.2|1492.55|1482.18|810
1734614400000|2024-12-19 13:20:00|1497.86|1487.49|1518.51|1508.14|1530.27|1519.9|1497.85|1487.48|928
1734614700000|2024-12-19 13:25:00|1518.73|1508.36|1517.21|1506.84|1525.49|1515.12|1516.78|1506.41|739
1734615000000|2024-12-19 13:30:00|1517.18|1506.81|1506.06|1495.69|1518.02|1507.65|1503.86|1493.49|667
1734615300000|2024-12-19 13:35:00|1506|1495.63|1495.71|1485.34|1506.28|1495.91|1494.65|1484.28|856
1734615600000|2024-12-19 13:40:00|1495.67|1485.3|1498.72|1488.35|1499.13|1488.76|1492.2|1481.83|720
1734615900000|2024-12-19 13:45:00|1498.86|1488.49|1504.06|1493.69|1504.37|1494|1495.49|1485.12|732
1734616200000|2024-12-19 13:50:00|1504.03|1493.66|1495.04|1484.67|1505.04|1494.67|1482.85|1472.48|907
1734616500000|2024-12-19 13:55:00|1494.92|1484.55|1493.82|1483.45|1495.95|1485.58|1488.86|1478.49|846
1734616800000|2024-12-19 14:00:00|1493.73|1483.36|1503.34|1492.97|1505.74|1495.37|1493.63|1483.26|686
1734617100000|2024-12-19 14:05:00|1503.14|1492.77|1511.04|1500.67|1515.89|1505.52|1502.49|1492.12|399
1734617400000|2024-12-19 14:10:00|1510.99|1500.62|1506.09|1495.72|1512.19|1501.82|1500.79|1490.42|557
1734617700000|2024-12-19 14:15:00|1505.99|1495.62|1508.94|1498.57|1508.99|1498.62|1503.89|1493.52|503
1734618000000|2024-12-19 14:20:00|1508.84|1498.47|1514.09|1503.72|1514.14|1503.77|1507.74|1497.37|454
1734618300000|2024-12-19 14:25:00|1514.24|1503.87|1514.94|1504.57|1516.99|1506.62|1512.29|1501.92|379
1734618600000|2024-12-19 14:30:00|1514.89|1504.52|1541.24|1530.87|1543.79|1533.42|1511.04|1500.67|651
1734618900000|2024-12-19 14:35:00|1541.39|1531.02|1526.54|1516.17|1545.44|1535.07|1523.19|1512.82|551
1734619200000|2024-12-19 14:40:00|1526.44|1516.07|1519.44|1509.07|1529.04|1518.67|1517.89|1507.52|549
1734619500000|2024-12-19 14:45:00|1518.64|1508.27|1504.74|1494.37|1519.39|1509.02|1500.54|1490.17|550
1734619800000|2024-12-19 14:50:00|1505.04|1494.67|1501.04|1490.67|1509.89|1499.52|1501.04|1490.67|877
1734620100000|2024-12-19 14:55:00|1500.89|1490.52|1500.84|1490.47|1508.39|1498.02|1499.74|1489.37|827
1734620400000|2024-12-19 15:00:00|1501.94|1491.57|1490.59|1480.22|1503.74|1493.37|1489.04|1478.67|573
1734620700000|2024-12-19 15:05:00|1490.69|1480.32|1480.84|1470.47|1493.49|1483.12|1479.59|1469.22|624
1734621000000|2024-12-19 15:10:00|1480.89|1470.52|1486.34|1475.97|1489.99|1479.62|1477.69|1467.32|714
1734621300000|2024-12-19 15:15:00|1486.19|1475.82|1469.89|1459.52|1486.19|1475.82|1469.14|1458.77|671
1734621600000|2024-12-19 15:20:00|1469.94|1459.57|1450.04|1439.67|1469.99|1459.62|1449.89|1439.52|581
1734621900000|2024-12-19 15:25:00|1450.09|1439.72|1458.74|1448.37|1466.74|1456.37|1449.09|1438.72|659
1734622200000|2024-12-19 15:30:00|1458.64|1448.27|1457.24|1446.87|1468.09|1457.72|1453.74|1443.37|642
1734622500000|2024-12-19 15:35:00|1457.09|1446.72|1439.89|1429.52|1461.24|1450.87|1439.39|1429.02|568
1734622800000|2024-12-19 15:40:00|1439.94|1429.57|1452.99|1442.62|1453.24|1442.87|1438.74|1428.37|561
1734623100000|2024-12-19 15:45:00|1452.84|1442.47|1462.77|1452.4|1462.82|1452.45|1440.09|1429.72|477
1734623400000|2024-12-19 15:50:00|1462.89|1452.52|1472.59|1462.22|1480.44|1470.07|1462.89|1452.52|515
1734623700000|2024-12-19 15:55:00|1472.64|1462.27|1468.49|1458.12|1472.64|1462.27|1458.49|1448.12|607
1734624000000|2024-12-19 16:00:00|1468.44|1458.07|1453.89|1443.52|1468.44|1458.07|1453.69|1443.32|603
1734624300000|2024-12-19 16:05:00|1453.54|1443.17|1443.54|1433.17|1456.84|1446.47|1441.39|1431.02|600
1734624600000|2024-12-19 16:10:00|1443.49|1433.12|1460.44|1450.07|1460.94|1450.57|1443.34|1432.97|697
1734624900000|2024-12-19 16:15:00|1460.69|1450.32|1449.29|1438.92|1463.09|1452.72|1449.04|1438.67|625
1734625200000|2024-12-19 16:20:00|1449.34|1438.97|1450.84|1440.47|1450.84|1440.47|1442.59|1432.22|533
1734625500000|2024-12-19 16:25:00|1450.74|1440.37|1444.29|1433.92|1454.24|1443.87|1443.54|1433.17|635
1734625800000|2024-12-19 16:30:00|1444.14|1433.77|1450.14|1439.77|1450.99|1440.62|1440.74|1430.37|620
1734626100000|2024-12-19 16:35:00|1450.19|1439.82|1471.54|1461.17|1472.41|1462.04|1448.84|1438.47|561
1734626400000|2024-12-19 16:40:00|1471.59|1461.22|1462.49|1452.12|1472.39|1462.02|1457.74|1447.37|541
1734626700000|2024-12-19 16:45:00|1462.54|1452.17|1460.39|1450.02|1469.39|1459.02|1457.84|1447.47|585
1734627000000|2024-12-19 16:50:00|1460.29|1449.92|1454.24|1443.87|1461.94|1451.57|1451.64|1441.27|484
1734627300000|2024-12-19 16:55:00|1454.19|1443.82|1457.69|1447.32|1458.39|1448.02|1450.04|1439.67|599
1734627600000|2024-12-19 17:00:00|1457.74|1447.37|1455.79|1445.42|1462.94|1452.57|1454.64|1444.27|687
1734627900000|2024-12-19 17:05:00|1455.99|1445.62|1449.54|1439.17|1458.54|1448.17|1448.19|1437.82|503
1734628200000|2024-12-19 17:10:00|1449.49|1439.12|1453.44|1443.07|1456.04|1445.67|1448.09|1437.72|547
1734628500000|2024-12-19 17:15:00|1453.34|1442.97|1436.69|1426.32|1454.59|1444.22|1435.79|1425.42|564
1734628800000|2024-12-19 17:20:00|1436.64|1426.27|1436.29|1425.92|1439.49|1429.12|1428.29|1417.92|521
1734629100000|2024-12-19 17:25:00|1436.34|1425.97|1426.79|1416.42|1436.44|1426.07|1426.29|1415.92|520
1734629400000|2024-12-19 17:30:00|1426.89|1416.52|1418.89|1408.52|1427.14|1416.77|1417.59|1407.22|526
1734629700000|2024-12-19 17:35:00|1418.84|1408.47|1405.99|1395.62|1423.29|1412.92|1405.94|1395.57|654
1734630000000|2024-12-19 17:40:00|1405.29|1394.92|1403.59|1393.22|1412.99|1402.62|1401.69|1391.32|553
1734630300000|2024-12-19 17:45:00|1403.54|1393.17|1387.69|1377.32|1406.14|1395.77|1383.79|1373.42|744
1734630600000|2024-12-19 17:50:00|1387.74|1377.37|1374.09|1363.72|1399.54|1389.17|1356.74|1346.37|846
1734630900000|2024-12-19 17:55:00|1374.14|1363.77|1391.69|1381.32|1397.44|1387.07|1372.64|1362.27|857
1734631200000|2024-12-19 18:00:00|1391.24|1380.87|1380.44|1370.07|1391.49|1381.12|1365.99|1355.62|934
1734631500000|2024-12-19 18:05:00|1380.59|1370.22|1368.09|1357.72|1383.09|1372.72|1367.49|1357.12|854
1734631800000|2024-12-19 18:10:00|1367.89|1357.52|1364.54|1354.17|1370.59|1360.22|1354.39|1344.02|737
1734632100000|2024-12-19 18:15:00|1364.44|1354.07|1356.79|1346.42|1367.79|1357.42|1349.79|1339.42|761
1734632400000|2024-12-19 18:20:00|1357.49|1347.12|1342.34|1331.97|1357.49|1347.12|1326.99|1316.62|877
1734632700000|2024-12-19 18:25:00|1342.47|1332.1|1371.44|1361.07|1372.64|1362.27|1342.47|1332.1|489
1734633000000|2024-12-19 18:30:00|1371.54|1361.17|1339.59|1329.22|1371.69|1361.32|1338.19|1327.82|638
1734633300000|2024-12-19 18:35:00|1339.49|1329.12|1339.74|1329.37|1343.19|1332.82|1333.34|1322.97|742
1734633600000|2024-12-19 18:40:00|1339.94|1329.57|1331.29|1320.92|1340.14|1329.77|1327.44|1317.07|706
1734633900000|2024-12-19 18:45:00|1331.19|1320.82|1355.64|1345.27|1355.81|1345.44|1326.94|1316.57|487
1734634200000|2024-12-19 18:50:00|1355.69|1345.32|1351.04|1340.67|1364.04|1353.67|1350.94|1340.57|592
1734634500000|2024-12-19 18:55:00|1351.19|1340.82|1363.16|1352.79|1363.89|1353.52|1348.84|1338.47|465
1734634800000|2024-12-19 19:00:00|1363.01|1352.64|1355.39|1345.02|1363.01|1352.64|1351.89|1341.52|611
1734635100000|2024-12-19 19:05:00|1355.19|1344.82|1355.79|1345.42|1359.24|1348.87|1350.19|1339.82|620
1734635400000|2024-12-19 19:10:00|1355.89|1345.52|1346.59|1336.22|1355.94|1345.57|1343.89|1333.52|552
1734635700000|2024-12-19 19:15:00|1345.04|1334.67|1343.14|1332.77|1346.34|1335.97|1336.64|1326.27|791
1734636000000|2024-12-19 19:20:00|1343.19|1332.82|1332.34|1321.97|1343.19|1332.82|1331.69|1321.32|737
1734636300000|2024-12-19 19:25:00|1332.39|1322.02|1330.24|1319.87|1335.54|1325.17|1328.64|1318.27|724
1734636600000|2024-12-19 19:30:00|1330.14|1319.77|1318.04|1307.67|1330.24|1319.87|1318.04|1307.67|666
1734636900000|2024-12-19 19:35:00|1318.09|1307.72|1311.24|1300.87|1319.34|1308.97|1310.89|1300.52|647
1734637200000|2024-12-19 19:40:00|1310.94|1300.57|1316.14|1305.77|1322.04|1311.67|1306.49|1296.12|667
1734637500000|2024-12-19 19:45:00|1317.84|1307.47|1312.44|1302.07|1323.84|1313.47|1301.04|1290.67|779
1734637800000|2024-12-19 19:50:00|1312.24|1301.87|1298.09|1287.72|1316.59|1306.22|1295.29|1284.92|568
1734638100000|2024-12-19 19:55:00|1298.04|1287.67|1319.69|1309.32|1319.69|1309.32|1293.64|1283.27|492
1734638400000|2024-12-19 20:00:00|1320.06|1309.69|1305.79|1295.42|1321.51|1311.14|1300.64|1290.27|653
1734638700000|2024-12-19 20:05:00|1305.74|1295.37|1298.54|1288.17|1312.59|1302.22|1298.54|1288.17|541
1734639000000|2024-12-19 20:10:00|1298.49|1288.12|1295.34|1284.97|1298.59|1288.22|1280.29|1269.92|744
1734639300000|2024-12-19 20:15:00|1295.19|1284.82|1306.24|1295.87|1312.29|1301.92|1285.74|1275.37|728
1734639600000|2024-12-19 20:20:00|1306.34|1295.97|1313.99|1303.62|1315.09|1304.72|1305.19|1294.82|571
1734639900000|2024-12-19 20:25:00|1313.94|1303.57|1298.39|1288.02|1313.94|1303.57|1288.09|1277.72|831
1734640200000|2024-12-19 20:30:00|1298.59|1288.22|1294.09|1283.72|1308.02|1297.65|1292.69|1282.32|716
1734640500000|2024-12-19 20:35:00|1293.99|1283.62|1304.89|1294.52|1305.04|1294.67|1285.04|1274.67|650
1734640800000|2024-12-19 20:40:00|1304.69|1294.32|1311.49|1301.12|1311.49|1301.12|1298.39|1288.02|662
1734641100000|2024-12-19 20:45:00|1311.54|1301.17|1319.04|1308.67|1335.17|1324.8|1310.99|1300.62|438
1734641400000|2024-12-19 20:50:00|1319.09|1308.72|1311.09|1300.72|1322.94|1312.57|1306.89|1296.52|386
1734641700000|2024-12-19 20:55:00|1311.24|1300.87|1319.29|1308.92|1320.79|1310.42|1311.24|1300.87|549
1734642000000|2024-12-19 21:00:00|1319.34|1308.97|1320.31|1309.94|1323.09|1312.72|1309.94|1299.57|772
1734642300000|2024-12-19 21:05:00|1320.39|1310.02|1340.09|1329.72|1341.54|1331.17|1320.29|1309.92|470
1734642600000|2024-12-19 21:10:00|1340.19|1329.82|1329.94|1319.57|1341.44|1331.07|1328.34|1317.97|559
1734642900000|2024-12-19 21:15:00|1329.74|1319.37|1330.44|1320.07|1335.59|1325.22|1324.19|1313.82|599
1734643200000|2024-12-19 21:20:00|1330.49|1320.12|1347.59|1337.22|1347.59|1337.22|1330.19|1319.82|501
1734643500000|2024-12-19 21:25:00|1347.54|1337.17|1344.74|1334.37|1351.75|1341.38|1340.54|1330.17|605
1734643800000|2024-12-19 21:30:00|1344.94|1334.57|1345.79|1335.42|1351.19|1340.82|1340.49|1330.12|505
1734644100000|2024-12-19 21:35:00|1345.84|1335.47|1352.34|1341.97|1354.99|1344.62|1345.49|1335.12|582
1734644400000|2024-12-19 21:40:00|1352.59|1342.22|1348.44|1338.07|1352.89|1342.52|1346.04|1335.67|622
1734644700000|2024-12-19 21:45:00|1348.89|1338.52|1345.19|1334.82|1351.54|1341.17|1341.34|1330.97|734
1734645000000|2024-12-19 21:50:00|1344.99|1334.62|1340.04|1329.67|1347.69|1337.32|1338.89|1328.52|623
1734645300000|2024-12-19 21:55:00|1339.99|1329.62|1333.01|1322.64|1340.19|1329.82|1332.7|1322.33|435
1734645600000|2024-12-19 22:00:00|1332.83|1322.46|1334.63|1324.26|1336.11|1325.74|1329.57|1319.2|991
1734645900000|2024-12-19 22:05:00|1334.7|1324.33|1330.85|1320.48|1335.14|1324.77|1326.02|1315.65|931
1734646200000|2024-12-19 22:10:00|1330.84|1320.47|1326.17|1315.8|1331.01|1320.64|1324.99|1314.62|730
1734646500000|2024-12-19 22:15:00|1326.12|1315.75|1331.25|1320.88|1331.89|1321.52|1325.38|1315.01|879
1734646800000|2024-12-19 22:20:00|1331.37|1321|1334.41|1324.04|1339.4|1329.03|1331.26|1320.89|660
1734647100000|2024-12-19 22:25:00|1334.36|1323.99|1329.3|1318.93|1336.94|1326.57|1328.91|1318.54|590
1734647400000|2024-12-19 22:30:00|1329.12|1318.75|1326.55|1316.18|1329.94|1319.57|1324.56|1314.19|632
1734647700000|2024-12-19 22:35:00|1326.52|1316.15|1326.97|1316.6|1328.85|1318.48|1325.21|1314.84|362
1734648000000|2024-12-19 22:40:00|1326.85|1316.48|1327.88|1317.51|1327.9|1317.53|1325.13|1314.76|297
1734648300000|2024-12-19 22:45:00|1327.66|1317.29|1337.76|1327.39|1337.76|1327.39|1327.13|1316.76|373
1734648600000|2024-12-19 22:50:00|1337.87|1327.5|1339.83|1329.46|1340.07|1329.7|1337.87|1327.5|350
1734648900000|2024-12-19 22:55:00|1340|1329.63|1342.04|1331.67|1347.23|1336.86|1336.69|1326.32|419
1734649200000|2024-12-19 23:00:00|1342.19|1331.82|1308.99|1298.62|1343.09|1332.72|1306.29|1295.92|371
1734649500000|2024-12-19 23:05:00|1305.49|1295.12|1304.24|1293.87|1309.59|1299.22|1300.19|1289.82|534
1734649800000|2024-12-19 23:10:00|1304.34|1293.97|1298.79|1288.42|1308.19|1297.82|1296.74|1286.37|339
1734650100000|2024-12-19 23:15:00|1298.74|1288.37|1303.45|1293.08|1303.89|1293.52|1298.69|1288.32|289
1734650400000|2024-12-19 23:20:00|1303.5|1293.13|1274.79|1264.42|1303.5|1293.13|1270.44|1260.07|674
1734650700000|2024-12-19 23:25:00|1274.89|1264.52|1287.04|1276.67|1287.04|1276.67|1272.94|1262.57|381
1734651000000|2024-12-19 23:30:00|1287.18|1276.81|1285.74|1275.37|1291.08|1280.71|1281.99|1271.62|429
1734651300000|2024-12-19 23:35:00|1285.84|1275.47|1287.89|1277.52|1288.09|1277.72|1283.79|1273.42|346
1734651600000|2024-12-19 23:40:00|1288.14|1277.77|1288.79|1278.42|1293.79|1283.42|1285.09|1274.72|384
1734651900000|2024-12-19 23:45:00|1288.74|1278.37|1288.14|1277.77|1295.19|1284.82|1288.14|1277.77|508
1734652200000|2024-12-19 23:50:00|1287.99|1277.62|1284.94|1274.57|1292.24|1281.87|1284.24|1273.87|510
1734652500000|2024-12-19 23:55:00|1284.99|1274.62|1277.84|1267.47|1285.24|1274.87|1277.19|1266.82|450
1734652800000|2024-12-20 00:00:00|1277.64|1267.27|1274.59|1264.22|1286.69|1276.32|1273.79|1263.42|612
1734653100000|2024-12-20 00:05:00|1274.79|1264.42|1278.89|1268.52|1290.14|1279.77|1273.64|1263.27|505
1734653400000|2024-12-20 00:10:00|1278.94|1268.57|1272.74|1262.37|1284.89|1274.52|1272.59|1262.22|724
1734653700000|2024-12-20 00:15:00|1272.69|1262.32|1262.44|1252.07|1273.59|1263.22|1262.44|1252.07|627
1734654000000|2024-12-20 00:20:00|1262.24|1251.87|1273.59|1263.22|1273.59|1263.22|1259.19|1248.82|585
1734654300000|2024-12-20 00:25:00|1273.74|1263.37|1285.14|1274.77|1285.44|1275.07|1271.94|1261.57|617
1734654600000|2024-12-20 00:30:00|1284.69|1274.32|1292.44|1282.07|1292.89|1282.52|1283.74|1273.37|650
1734654900000|2024-12-20 00:35:00|1292.49|1282.12|1297.89|1287.52|1302.24|1291.87|1292.34|1281.97|369
1734655200000|2024-12-20 00:40:00|1297.79|1287.42|1303.49|1293.12|1303.49|1293.12|1295.54|1285.17|493
1734655500000|2024-12-20 00:45:00|1303.39|1293.02|1295.54|1285.17|1304.49|1294.12|1295.39|1285.02|564
1734655800000|2024-12-20 00:50:00|1295.64|1285.27|1289.64|1279.27|1296.84|1286.47|1288.29|1277.92|479
1734656100000|2024-12-20 00:55:00|1289.59|1279.22|1290.09|1279.72|1290.49|1280.12|1286.34|1275.97|499
1734656400000|2024-12-20 01:00:00|1289.94|1279.57|1300.49|1290.12|1302.64|1292.27|1289.94|1279.57|496
1734656700000|2024-12-20 01:05:00|1300.44|1290.07|1287.84|1277.47|1300.44|1290.07|1287.49|1277.12|559
1734657000000|2024-12-20 01:10:00|1287.79|1277.42|1284.79|1274.42|1288.34|1277.97|1283.39|1273.02|678
1734657300000|2024-12-20 01:15:00|1284.84|1274.47|1291.14|1280.77|1292.24|1281.87|1280.74|1270.37|712
1734657600000|2024-12-20 01:20:00|1291.04|1280.67|1296.19|1285.82|1301.34|1290.97|1290.74|1280.37|505
1734657900000|2024-12-20 01:25:00|1296.39|1286.02|1294.39|1284.02|1297.49|1287.12|1291.29|1280.92|597
1734658200000|2024-12-20 01:30:00|1294.24|1283.87|1301.54|1291.17|1303.14|1292.77|1292.74|1282.37|654
1734658500000|2024-12-20 01:35:00|1301.49|1291.12|1289.94|1279.57|1301.49|1291.12|1289.54|1279.17|502
1734658800000|2024-12-20 01:40:00|1289.84|1279.47|1290|1279.63|1290.34|1279.97|1282.39|1272.02|538
1734659100000|2024-12-20 01:45:00|1290.29|1279.92|1296.09|1285.72|1298.09|1287.72|1290.29|1279.92|516
1734659400000|2024-12-20 01:50:00|1296.34|1285.97|1288.39|1278.02|1296.69|1286.32|1287.39|1277.02|590
1734659700000|2024-12-20 01:55:00|1288.24|1277.87|1288.93|1278.56|1291.09|1280.72|1286.54|1276.17|539
1734660000000|2024-12-20 02:00:00|1289.34|1278.97|1298.99|1288.62|1298.99|1288.62|1288.49|1278.12|383
1734660300000|2024-12-20 02:05:00|1299.24|1288.87|1299.34|1288.97|1303.59|1293.22|1292.74|1282.37|593
1734660600000|2024-12-20 02:10:00|1299.44|1289.07|1301.99|1291.62|1303.94|1293.57|1298.39|1288.02|434
1734660900000|2024-12-20 02:15:00|1301.94|1291.57|1299.64|1289.27|1308.44|1298.07|1298.34|1287.97|597
1734661200000|2024-12-20 02:20:00|1299.89|1289.52|1302.2|1291.83|1302.2|1291.83|1293.14|1282.77|540
1734661500000|2024-12-20 02:25:00|1302.34|1291.97|1311.79|1301.42|1313.94|1303.57|1302.04|1291.67|341
1734661800000|2024-12-20 02:30:00|1311.84|1301.47|1303.04|1292.67|1315.14|1304.77|1302.24|1291.87|780
1734662100000|2024-12-20 02:35:00|1303.09|1292.72|1317.23|1306.86|1317.23|1306.86|1302.44|1292.07|552
1734662400000|2024-12-20 02:40:00|1317.39|1307.02|1323.24|1312.87|1330.54|1320.17|1315.74|1305.37|575
1734662700000|2024-12-20 02:45:00|1323.19|1312.82|1327.64|1317.27|1329.59|1319.22|1320.94|1310.57|741
1734663000000|2024-12-20 02:50:00|1327.49|1317.12|1323.79|1313.42|1327.74|1317.37|1321.29|1310.92|620
1734663300000|2024-12-20 02:55:00|1323.74|1313.37|1324.94|1314.57|1330.91|1320.54|1321.39|1311.02|465
1734663600000|2024-12-20 03:00:00|1325.04|1314.67|1322.64|1312.27|1327.99|1317.62|1319.44|1309.07|601
1734663900000|2024-12-20 03:05:00|1322.79|1312.42|1321.29|1310.92|1327.94|1317.57|1314.39|1304.02|685
1734664200000|2024-12-20 03:10:00|1321.24|1310.87|1321.99|1311.62|1326.19|1315.82|1314.29|1303.92|453
1734664500000|2024-12-20 03:15:00|1321.94|1311.57|1323.44|1313.07|1329.39|1319.02|1319.74|1309.37|526
1734664800000|2024-12-20 03:20:00|1323.59|1313.22|1327.79|1317.42|1328.54|1318.17|1321.04|1310.67|417
1734665100000|2024-12-20 03:25:00|1327.84|1317.47|1328.09|1317.72|1328.24|1317.87|1324.69|1314.32|370
1734665400000|2024-12-20 03:30:00|1328.04|1317.67|1317.94|1307.57|1328.14|1317.77|1317.94|1307.57|567
1734665700000|2024-12-20 03:35:00|1318.09|1307.72|1321.89|1311.52|1325.89|1315.52|1313.29|1302.92|559
1734666000000|2024-12-20 03:40:00|1321.59|1311.22|1320.54|1310.17|1328.14|1317.77|1317.89|1307.52|506
1734666300000|2024-12-20 03:45:00|1320.34|1309.97|1319.54|1309.17|1327.59|1317.22|1315.29|1304.92|447
1734666600000|2024-12-20 03:50:00|1319.39|1309.02|1316.99|1306.62|1325.67|1315.3|1314.84|1304.47|552
1734666900000|2024-12-20 03:55:00|1317.09|1306.72|1318.4|1308.03|1321.29|1310.92|1313.79|1303.42|440
1734667200000|2024-12-20 04:00:00|1318.39|1308.02|1310.1|1299.73|1321.14|1310.77|1309.39|1299.02|423
1734667500000|2024-12-20 04:05:00|1310.09|1299.72|1306.19|1295.82|1318.39|1308.02|1306.09|1295.72|510
1734667800000|2024-12-20 04:10:00|1306.29|1295.92|1312.99|1302.62|1316.79|1306.42|1305.39|1295.02|551
1734668100000|2024-12-20 04:15:00|1312.79|1302.42|1310.24|1299.87|1314.24|1303.87|1305.19|1294.82|634
1734668400000|2024-12-20 04:20:00|1310.34|1299.97|1324.54|1314.17|1324.54|1314.17|1307.04|1296.67|472
1734668700000|2024-12-20 04:25:00|1324.79|1314.42|1322.54|1312.17|1326.84|1316.47|1318.14|1307.77|559
1734669000000|2024-12-20 04:30:00|1322.59|1312.22|1314.14|1303.77|1326.09|1315.72|1312.14|1301.77|589
1734669300000|2024-12-20 04:35:00|1314.09|1303.72|1310.64|1300.27|1314.54|1304.17|1308.89|1298.52|510
1734669600000|2024-12-20 04:40:00|1310.54|1300.17|1319.69|1309.32|1319.94|1309.57|1307.89|1297.52|511
1734669900000|2024-12-20 04:45:00|1319.79|1309.42|1318.64|1308.27|1323.84|1313.47|1317.64|1307.27|516
1734670200000|2024-12-20 04:50:00|1318.94|1308.57|1303.54|1293.17|1319.29|1308.92|1303.54|1293.17|606
1734670500000|2024-12-20 04:55:00|1303.64|1293.27|1307.7|1297.33|1308.24|1297.87|1301.24|1290.87|550
1734670800000|2024-12-20 05:00:00|1307.59|1297.22|1313.54|1303.17|1314.29|1303.92|1306.74|1296.37|416
1734671100000|2024-12-20 05:05:00|1313.59|1303.22|1300.64|1290.27|1314.99|1304.62|1299.69|1289.32|550
1734671400000|2024-12-20 05:10:00|1300.54|1290.17|1305.19|1294.82|1306.54|1296.17|1298.64|1288.27|461
1734671700000|2024-12-20 05:15:00|1305.09|1294.72|1296.84|1286.47|1307.69|1297.32|1296.09|1285.72|605
1734672000000|2024-12-20 05:20:00|1296.79|1286.42|1306.49|1296.12|1307.24|1296.87|1294.94|1284.57|509
1734672300000|2024-12-20 05:25:00|1306.59|1296.22|1294.59|1284.22|1307.44|1297.07|1293.44|1283.07|583
1734672600000|2024-12-20 05:30:00|1294.54|1284.17|1303.74|1293.37|1304.81|1294.44|1294.19|1283.82|494
1734672900000|2024-12-20 05:35:00|1303.19|1292.82|1300.99|1290.62|1308.14|1297.77|1300.14|1289.77|527
1734673200000|2024-12-20 05:40:00|1300.94|1290.57|1295.64|1285.27|1306.09|1295.72|1295.44|1285.07|468
1734673500000|2024-12-20 05:45:00|1295.54|1285.17|1291.64|1281.27|1296.39|1286.02|1287.39|1277.02|541
1734673800000|2024-12-20 05:50:00|1291.39|1281.02|1281.84|1271.47|1296.34|1285.97|1280.79|1270.42|586
1734674100000|2024-12-20 05:55:00|1281.89|1271.52|1282.29|1271.92|1283.09|1272.72|1275.94|1265.57|551
1734674400000|2024-12-20 06:00:00|1282.34|1271.97|1288.54|1278.17|1289.94|1279.57|1280.99|1270.62|537
1734674700000|2024-12-20 06:05:00|1288.64|1278.27|1289.79|1279.42|1289.99|1279.62|1283.14|1272.77|448
1734675000000|2024-12-20 06:10:00|1289.99|1279.62|1286.44|1276.07|1292.59|1282.22|1282.29|1271.92|410
1734675300000|2024-12-20 06:15:00|1286.59|1276.22|1289.39|1279.02|1289.49|1279.12|1282.79|1272.42|579
1734675600000|2024-12-20 06:20:00|1289.34|1278.97|1280.59|1270.22|1289.39|1279.02|1280.59|1270.22|559
1734675900000|2024-12-20 06:25:00|1280.79|1270.42|1269.99|1259.62|1281.94|1271.57|1269.89|1259.52|610
1734676200000|2024-12-20 06:30:00|1270.04|1259.67|1267.69|1257.32|1273.59|1263.22|1266.74|1256.37|589
1734676500000|2024-12-20 06:35:00|1267.74|1257.37|1259.79|1249.42|1268.04|1257.67|1256.34|1245.97|660
1734676800000|2024-12-20 06:40:00|1259.64|1249.27|1252.54|1242.17|1266.04|1255.67|1252.49|1242.12|679
1734677100000|2024-12-20 06:45:00|1252.59|1242.22|1263.79|1253.42|1264.98|1254.61|1252.44|1242.07|629
1734677400000|2024-12-20 06:50:00|1263.89|1253.52|1257.14|1246.77|1270.75|1260.38|1256.79|1246.42|700
1734677700000|2024-12-20 06:55:00|1257.29|1246.92|1264.04|1253.67|1264.04|1253.67|1249.69|1239.32|609
1734678000000|2024-12-20 07:00:00|1264.2|1253.83|1280.49|1270.12|1280.49|1270.12|1262.34|1251.97|599
1734678300000|2024-12-20 07:05:00|1281.08|1270.71|1287.09|1276.72|1287.22|1276.85|1278.64|1268.27|723
1734678600000|2024-12-20 07:10:00|1287.19|1276.82|1284.86|1274.49|1291.24|1280.87|1280.09|1269.72|631
1734678900000|2024-12-20 07:15:00|1285.04|1274.67|1286.29|1275.92|1288.51|1278.14|1279.39|1269.02|618
1734679200000|2024-12-20 07:20:00|1286.34|1275.97|1289.36|1278.99|1292.64|1282.27|1284.24|1273.87|706
1734679500000|2024-12-20 07:25:00|1289.31|1278.94|1297.73|1287.36|1298.5|1288.13|1288.44|1278.07|641
1734679800000|2024-12-20 07:30:00|1297.78|1287.41|1289.49|1279.12|1300.74|1290.37|1283.29|1272.92|649
1734680100000|2024-12-20 07:35:00|1289.39|1279.02|1293.44|1283.07|1297.29|1286.92|1287.49|1277.12|689
1734680400000|2024-12-20 07:40:00|1293.59|1283.22|1291.09|1280.72|1296.44|1286.07|1282.94|1272.57|668
1734680700000|2024-12-20 07:45:00|1291.04|1280.67|1286.74|1276.37|1293.46|1283.09|1276.74|1266.37|637
1734681000000|2024-12-20 07:50:00|1287.24|1276.87|1278.99|1268.62|1288.39|1278.02|1273.69|1263.32|685
1734681300000|2024-12-20 07:55:00|1279.44|1269.07|1280.34|1269.97|1282.59|1272.22|1271.89|1261.52|576
1734681600000|2024-12-20 08:00:00|1280.19|1269.82|1271.64|1261.27|1280.74|1270.37|1264.44|1254.07|679
1734681900000|2024-12-20 08:05:00|1271.49|1261.12|1252.74|1242.37|1272.59|1262.22|1252.24|1241.87|731
1734682200000|2024-12-20 08:10:00|1252.54|1242.17|1248.34|1237.97|1255.09|1244.72|1244.19|1233.82|787
1734682500000|2024-12-20 08:15:00|1248.24|1237.87|1246.54|1236.17|1256.64|1246.27|1241.34|1230.97|847
1734682800000|2024-12-20 08:20:00|1246.29|1235.92|1237.29|1226.92|1248.29|1237.92|1236.39|1226.02|905
1734683100000|2024-12-20 08:25:00|1237.39|1227.02|1227.89|1217.52|1239.14|1228.77|1226.09|1215.72|859
1734683400000|2024-12-20 08:30:00|1227.39|1217.02|1228.39|1218.02|1235.49|1225.12|1220.34|1209.97|743
1734683700000|2024-12-20 08:35:00|1228.34|1217.97|1226.59|1216.22|1233.67|1223.3|1222.19|1211.82|841
1734684000000|2024-12-20 08:40:00|1226.64|1216.27|1212.39|1202.02|1227.09|1216.72|1206.44|1196.07|844
1734684300000|2024-12-20 08:45:00|1213.69|1203.32|1217.89|1207.52|1219.84|1209.47|1209.84|1199.47|829
1734684600000|2024-12-20 08:50:00|1217.69|1207.32|1215.04|1204.67|1226.54|1216.17|1210.64|1200.27|688
1734684900000|2024-12-20 08:55:00|1215.09|1204.72|1208.34|1197.97|1217.42|1207.05|1200.69|1190.32|911
1734685200000|2024-12-20 09:00:00|1208.39|1198.02|1203.54|1193.17|1221.89|1211.52|1202.24|1191.87|707
1734685500000|2024-12-20 09:05:00|1203.44|1193.07|1199.49|1189.12|1208.89|1198.52|1196.29|1185.92|616
1734685800000|2024-12-20 09:10:00|1200.29|1189.92|1198.19|1187.82|1207.94|1197.57|1194.39|1184.02|833
1734686100000|2024-12-20 09:15:00|1198.22|1187.85|1206.29|1195.92|1210.79|1200.42|1196.14|1185.77|725
1734686400000|2024-12-20 09:20:00|1206.34|1195.97|1206.14|1195.77|1213.49|1203.12|1200.34|1189.97|702
1734686700000|2024-12-20 09:25:00|1205.99|1195.62|1208.09|1197.72|1212.44|1202.07|1199.59|1189.22|766
1734687000000|2024-12-20 09:30:00|1207.99|1197.62|1217.14|1206.77|1218.36|1207.99|1201.69|1191.32|729
1734687300000|2024-12-20 09:35:00|1217.09|1206.72|1207.79|1197.42|1219.14|1208.77|1201.74|1191.37|748
1734687600000|2024-12-20 09:40:00|1207.74|1197.37|1203.34|1192.97|1207.74|1197.37|1201.89|1191.52|551
1734687900000|2024-12-20 09:45:00|1203.39|1193.02|1202.9|1192.53|1207.34|1196.97|1197.34|1186.97|656
1734688200000|2024-12-20 09:50:00|1202.8|1192.43|1194.99|1184.62|1204.79|1194.42|1194.34|1183.97|751
1734688500000|2024-12-20 09:55:00|1194.84|1184.47|1188.04|1177.67|1195.89|1185.52|1188.04|1177.67|728
1734688800000|2024-12-20 10:00:00|1187.99|1177.62|1190.74|1180.37|1196.34|1185.97|1187.24|1176.87|767
1734689100000|2024-12-20 10:05:00|1190.49|1180.12|1178.29|1167.92|1191.79|1181.42|1177.39|1167.02|760
1734689400000|2024-12-20 10:10:00|1178.39|1168.02|1153.79|1143.42|1182.04|1171.67|1153.79|1143.42|841
1734689700000|2024-12-20 10:15:00|1153.49|1143.12|1182.74|1172.37|1186.37|1176|1152.19|1141.82|854
1734690000000|2024-12-20 10:20:00|1182.59|1172.22|1158.84|1148.47|1188.95|1178.58|1155.24|1144.87|806
1734690300000|2024-12-20 10:25:00|1158.34|1147.97|1183.49|1173.12|1191.39|1181.02|1154.64|1144.27|750
1734690600000|2024-12-20 10:30:00|1183.69|1173.32|1180.59|1170.22|1188.79|1178.42|1174.64|1164.27|755
1734690900000|2024-12-20 10:35:00|1180.49|1170.12|1185.99|1175.62|1188.44|1178.07|1173.09|1162.72|886
1734691200000|2024-12-20 10:40:00|1186.34|1175.97|1181.04|1170.67|1194.13|1183.76|1181.04|1170.67|736
1734691500000|2024-12-20 10:45:00|1181.14|1170.77|1170.24|1159.87|1182.14|1171.77|1169.84|1159.47|619
1734691800000|2024-12-20 10:50:00|1170.29|1159.92|1164.54|1154.17|1171.44|1161.07|1163.74|1153.37|728
1734692100000|2024-12-20 10:55:00|1164.49|1154.12|1166.14|1155.77|1169.79|1159.42|1161.24|1150.87|777
1734692400000|2024-12-20 11:00:00|1166.19|1155.82|1174.24|1163.87|1179.14|1168.77|1165.74|1155.37|820
1734692700000|2024-12-20 11:05:00|1174.44|1164.07|1177.69|1167.32|1184.39|1174.02|1173.64|1163.27|698
1734693000000|2024-12-20 11:10:00|1177.64|1167.27|1168.09|1157.72|1177.69|1167.32|1168.04|1157.67|640
1734693300000|2024-12-20 11:15:00|1168.14|1157.77|1170.87|1160.5|1175.73|1165.36|1167.89|1157.52|723
1734693600000|2024-12-20 11:20:00|1170.84|1160.47|1161.64|1151.27|1174.99|1164.62|1156.04|1145.67|748
1734693900000|2024-12-20 11:25:00|1161.09|1150.72|1158.44|1148.07|1161.09|1150.72|1154.69|1144.32|623
1734694200000|2024-12-20 11:30:00|1158.74|1148.37|1140.54|1130.17|1160.54|1150.17|1138.84|1128.47|674
1734694500000|2024-12-20 11:35:00|1140.64|1130.27|1142.28|1131.91|1154.69|1144.32|1135.69|1125.32|798
1734694800000|2024-12-20 11:40:00|1142.18|1131.81|1134.19|1123.82|1145.89|1135.52|1132.29|1121.92|896
1734695100000|2024-12-20 11:45:00|1134.24|1123.87|1144.34|1133.97|1150.04|1139.67|1131.29|1120.92|636
1734695400000|2024-12-20 11:50:00|1144.29|1133.92|1141.29|1130.92|1146.81|1136.44|1128.59|1118.22|675
1734695700000|2024-12-20 11:55:00|1141.34|1130.97|1128.09|1117.72|1142.69|1132.32|1127.89|1117.52|672
1734696000000|2024-12-20 12:00:00|1128.19|1117.82|1136.24|1125.87|1143.44|1133.07|1127.14|1116.77|705
1734696300000|2024-12-20 12:05:00|1136.44|1126.07|1132.69|1122.32|1143.24|1132.87|1131.14|1120.77|607
1734696600000|2024-12-20 12:10:00|1132.79|1122.42|1152.69|1142.32|1156.14|1145.77|1131.89|1121.52|437
1734696900000|2024-12-20 12:15:00|1150.39|1140.02|1164.49|1154.12|1165.04|1154.67|1146.94|1136.57|831
1734697200000|2024-12-20 12:20:00|1164.64|1154.27|1175.44|1165.07|1178.74|1168.37|1164.19|1153.82|758
1734697500000|2024-12-20 12:25:00|1175.14|1164.77|1183.14|1172.77|1185.84|1175.47|1171.69|1161.32|885
1734697800000|2024-12-20 12:30:00|1183.99|1173.62|1186.59|1176.22|1195.09|1184.72|1181.59|1171.22|722
1734698100000|2024-12-20 12:35:00|1186.69|1176.32|1197.74|1187.37|1198.54|1188.17|1185.84|1175.47|634
1734698400000|2024-12-20 12:40:00|1197.64|1187.27|1195.54|1185.17|1199.14|1188.77|1191.44|1181.07|676
1734698700000|2024-12-20 12:45:00|1195.44|1185.07|1198.49|1188.12|1200.89|1190.52|1192.79|1182.42|647
1734699000000|2024-12-20 12:50:00|1198.43|1188.06|1188.53|1178.16|1203|1192.63|1187.64|1177.27|604
1734699300000|2024-12-20 12:55:00|1189.19|1178.82|1192.94|1182.57|1193.56|1183.19|1183.99|1173.62|521
1734699600000|2024-12-20 13:00:00|1193.04|1182.67|1197.74|1187.37|1199.79|1189.42|1187.39|1177.02|702
1734699900000|2024-12-20 13:05:00|1197.79|1187.42|1188.09|1177.72|1198.89|1188.52|1183.54|1173.17|736
1734700200000|2024-12-20 13:10:00|1188.29|1177.92|1188.19|1177.82|1193.24|1182.87|1183.54|1173.17|694
1734700500000|2024-12-20 13:15:00|1188.34|1177.97|1179.19|1168.82|1188.59|1178.22|1175.14|1164.77|680
1734700800000|2024-12-20 13:20:00|1179.24|1168.87|1177.3|1166.93|1183.19|1172.82|1173.39|1163.02|624
1734701100000|2024-12-20 13:25:00|1177.29|1166.92|1172|1161.63|1182.64|1172.27|1170.19|1159.82|660
1734701400000|2024-12-20 13:30:00|1172.94|1162.57|1212.34|1201.97|1213.04|1202.67|1171.94|1161.57|869
1734701700000|2024-12-20 13:35:00|1212.44|1202.07|1208.99|1198.62|1216.07|1205.7|1200.69|1190.32|876
1734702000000|2024-12-20 13:40:00|1209.04|1198.67|1214.64|1204.27|1215.69|1205.32|1205.44|1195.07|856
1734702300000|2024-12-20 13:45:00|1214.49|1204.12|1216.99|1206.62|1218.59|1208.22|1209.89|1199.52|781
1734702600000|2024-12-20 13:50:00|1217.09|1206.72|1209.19|1198.82|1217.09|1206.72|1203.64|1193.27|784
1734702900000|2024-12-20 13:55:00|1209.29|1198.92|1204.29|1193.92|1210.28|1199.91|1199.69|1189.32|845
1734703200000|2024-12-20 14:00:00|1204.34|1193.97|1202.04|1191.67|1206.24|1195.87|1194.94|1184.57|856
1734703500000|2024-12-20 14:05:00|1201.89|1191.52|1201.84|1191.47|1210.71|1200.34|1198.94|1188.57|844
1734703800000|2024-12-20 14:10:00|1201.94|1191.57|1208.34|1197.97|1210.35|1199.98|1198.44|1188.07|823
1734704100000|2024-12-20 14:15:00|1208.14|1197.77|1210.04|1199.67|1212.99|1202.62|1203.94|1193.57|831
1734704400000|2024-12-20 14:20:00|1209.84|1199.47|1209.94|1199.57|1214.99|1204.62|1207.14|1196.77|783
1734704700000|2024-12-20 14:25:00|1209.84|1199.47|1213.69|1203.32|1221.49|1211.12|1209.14|1198.77|736
1734705000000|2024-12-20 14:30:00|1213.59|1203.22|1216.09|1205.72|1216.94|1206.57|1209.09|1198.72|783
1734705300000|2024-12-20 14:35:00|1216.14|1205.77|1231.19|1220.82|1231.19|1220.82|1213.94|1203.57|792
1734705600000|2024-12-20 14:40:00|1231.59|1221.22|1224.09|1213.72|1234.34|1223.97|1219.79|1209.42|790
1734705900000|2024-12-20 14:45:00|1223.94|1213.57|1213.54|1203.17|1223.99|1213.62|1212.09|1201.72|729
1734706200000|2024-12-20 14:50:00|1213.59|1203.22|1222.39|1212.02|1224.54|1214.17|1208.34|1197.97|623
1734706500000|2024-12-20 14:55:00|1222.34|1211.97|1219.19|1208.82|1226.89|1216.52|1218.54|1208.17|603
1734706800000|2024-12-20 15:00:00|1219.59|1209.22|1230.89|1220.52|1231.64|1221.27|1219.49|1209.12|691
1734707100000|2024-12-20 15:05:00|1230.99|1220.62|1229.19|1218.82|1238.09|1227.72|1229.04|1218.67|756
1734707400000|2024-12-20 15:10:00|1229.14|1218.77|1240.24|1229.87|1241.24|1230.87|1227.04|1216.67|701
1734707700000|2024-12-20 15:15:00|1239.94|1229.57|1252.39|1242.02|1254.99|1244.62|1237.54|1227.17|769
1734708000000|2024-12-20 15:20:00|1252.59|1242.22|1251.14|1240.77|1258.14|1247.77|1247.04|1236.67|772
1734708300000|2024-12-20 15:25:00|1251.09|1240.72|1260.59|1250.22|1260.74|1250.37|1247.64|1237.27|821
1734708600000|2024-12-20 15:30:00|1260.49|1250.12|1249.24|1238.87|1260.49|1250.12|1247.99|1237.62|702
1734708900000|2024-12-20 15:35:00|1249.19|1238.82|1258.49|1248.12|1259.49|1249.12|1249.04|1238.67|773
1734709200000|2024-12-20 15:40:00|1258.54|1248.17|1265.09|1254.72|1268.29|1257.92|1258.54|1248.17|704
1734709500000|2024-12-20 15:45:00|1265.14|1254.77|1261.14|1250.77|1266.34|1255.97|1260.14|1249.77|753
1734709800000|2024-12-20 15:50:00|1260.89|1250.52|1260.39|1250.02|1266.79|1256.42|1259.24|1248.87|705
1734710100000|2024-12-20 15:55:00|1260.29|1249.92|1256.79|1246.42|1264.79|1254.42|1252.64|1242.27|693
1734710400000|2024-12-20 16:00:00|1256.74|1246.37|1260.29|1249.92|1260.29|1249.92|1247.89|1237.52|613
1734710700000|2024-12-20 16:05:00|1260.44|1250.07|1259.44|1249.07|1265.89|1255.52|1259.09|1248.72|604
1734711000000|2024-12-20 16:10:00|1259.49|1249.12|1262.14|1251.77|1265.29|1254.92|1255.94|1245.57|578
1734711300000|2024-12-20 16:15:00|1262.24|1251.87|1259.59|1249.22|1264.14|1253.77|1256.54|1246.17|689
1734711600000|2024-12-20 16:20:00|1259.64|1249.27|1263.79|1253.42|1265.59|1255.22|1254.74|1244.37|527
1734711900000|2024-12-20 16:25:00|1263.59|1253.22|1254.99|1244.62|1263.59|1253.22|1252.14|1241.77|576
1734712200000|2024-12-20 16:30:00|1255.04|1244.67|1254.09|1243.72|1258.09|1247.72|1248.74|1238.37|585
1734712500000|2024-12-20 16:35:00|1253.99|1243.62|1267.34|1256.97|1268.8|1258.43|1253.29|1242.92|495
1734712800000|2024-12-20 16:40:00|1267.29|1256.92|1270.34|1259.97|1277.04|1266.67|1267.29|1256.92|494
1734713100000|2024-12-20 16:45:00|1270.29|1259.92|1252.79|1242.42|1273.09|1262.72|1252.69|1242.32|637
1734713400000|2024-12-20 16:50:00|1252.89|1242.52|1247.74|1237.37|1255.59|1245.22|1243.64|1233.27|706
1734713700000|2024-12-20 16:55:00|1247.54|1237.17|1253.19|1242.82|1256.69|1246.32|1246.24|1235.87|559
1734714000000|2024-12-20 17:00:00|1253.09|1242.72|1255.49|1245.12|1255.49|1245.12|1248.14|1237.77|650
1734714300000|2024-12-20 17:05:00|1255.74|1245.37|1262.94|1252.57|1262.94|1252.57|1255.69|1245.32|545
1734714600000|2024-12-20 17:10:00|1262.89|1252.52|1262.19|1251.82|1264.84|1254.47|1254.39|1244.02|499
1734714900000|2024-12-20 17:15:00|1262.09|1251.72|1260.04|1249.67|1266.49|1256.12|1257.79|1247.42|538
1734715200000|2024-12-20 17:20:00|1260.44|1250.07|1267.49|1257.12|1268.24|1257.87|1258.64|1248.27|612
1734715500000|2024-12-20 17:25:00|1267.34|1256.97|1285.89|1275.52|1287.04|1276.67|1267.19|1256.82|592
1734715800000|2024-12-20 17:30:00|1286.04|1275.67|1277.09|1266.72|1286.29|1275.92|1274.84|1264.47|661
1734716100000|2024-12-20 17:35:00|1276.99|1266.62|1288.59|1278.22|1288.64|1278.27|1276.29|1265.92|733
1734716400000|2024-12-20 17:40:00|1288.39|1278.02|1291.59|1281.22|1294.99|1284.62|1285.52|1275.15|604
1734716700000|2024-12-20 17:45:00|1291.44|1281.07|1288.84|1278.47|1293.19|1282.82|1284.54|1274.17|619
1734717000000|2024-12-20 17:50:00|1288.94|1278.57|1290.79|1280.42|1293.09|1282.72|1285.79|1275.42|605
1734717300000|2024-12-20 17:55:00|1290.99|1280.62|1291.19|1280.82|1298.34|1287.97|1288.09|1277.72|566
1734717600000|2024-12-20 18:00:00|1291.29|1280.92|1293.34|1282.97|1293.79|1283.42|1286.54|1276.17|673
1734717900000|2024-12-20 18:05:00|1293.29|1282.92|1284.24|1273.87|1293.29|1282.92|1284.04|1273.67|569
1734718200000|2024-12-20 18:10:00|1284.29|1273.92|1284.24|1273.87|1287.09|1276.72|1282.14|1271.77|503
1734718500000|2024-12-20 18:15:00|1284.19|1273.82|1288.89|1278.52|1289.14|1278.77|1279.44|1269.07|598
1734718800000|2024-12-20 18:20:00|1288.74|1278.37|1283.89|1273.52|1289.14|1278.77|1280.84|1270.47|548
1734719100000|2024-12-20 18:25:00|1284.14|1273.77|1288.39|1278.02|1290.59|1280.22|1283.99|1273.62|489
1734719400000|2024-12-20 18:30:00|1288.34|1277.97|1280.89|1270.52|1288.49|1278.12|1279.44|1269.07|494
1734719700000|2024-12-20 18:35:00|1280.79|1270.42|1289.84|1279.47|1291.59|1281.22|1280.54|1270.17|511
1734720000000|2024-12-20 18:40:00|1289.94|1279.57|1293.09|1282.72|1293.79|1283.42|1288.69|1278.32|382
1734720300000|2024-12-20 18:45:00|1292.99|1282.62|1300.09|1289.72|1300.34|1289.97|1288.64|1278.27|500
1734720600000|2024-12-20 18:50:00|1300.04|1289.67|1296.39|1286.02|1300.14|1289.77|1291.34|1280.97|491
1734720900000|2024-12-20 18:55:00|1296.29|1285.92|1297.84|1287.47|1299.84|1289.47|1295.44|1285.07|389
1734721200000|2024-12-20 19:00:00|1297.69|1287.32|1299.24|1288.87|1301.04|1290.67|1295.59|1285.22|522
1734721500000|2024-12-20 19:05:00|1299.34|1288.97|1308.09|1297.72|1308.09|1297.72|1297.59|1287.22|521
1734721800000|2024-12-20 19:10:00|1308.49|1298.12|1308.54|1298.17|1309.34|1298.97|1301.79|1291.42|476
1734722100000|2024-12-20 19:15:00|1308.84|1298.47|1329.24|1318.87|1329.39|1319.02|1307.84|1297.47|464
1734722400000|2024-12-20 19:20:00|1329.34|1318.97|1331.04|1320.67|1334.49|1324.12|1324.34|1313.97|638
1734722700000|2024-12-20 19:25:00|1330.84|1320.47|1330.54|1320.17|1332.39|1322.02|1325.99|1315.62|485
1734723000000|2024-12-20 19:30:00|1330.59|1320.22|1338.94|1328.57|1340.94|1330.57|1329.09|1318.72|639
1734723300000|2024-12-20 19:35:00|1338.79|1328.42|1343.44|1333.07|1346.14|1335.77|1338.59|1328.22|621
1734723600000|2024-12-20 19:40:00|1343.39|1333.02|1344.44|1334.07|1346.29|1335.92|1336.49|1326.12|582
1734723900000|2024-12-20 19:45:00|1344.54|1334.17|1337.59|1327.22|1347.64|1337.27|1335.19|1324.82|622
1734724200000|2024-12-20 19:50:00|1337.64|1327.27|1336.69|1326.32|1339.84|1329.47|1332.29|1321.92|565
1734724500000|2024-12-20 19:55:00|1336.89|1326.52|1331.99|1321.62|1339.29|1328.92|1330.44|1320.07|509
1734724800000|2024-12-20 20:00:00|1332.24|1321.87|1342.94|1332.57|1342.99|1332.62|1328.04|1317.67|581
1734725100000|2024-12-20 20:05:00|1342.84|1332.47|1335.89|1325.52|1344.59|1334.22|1334.54|1324.17|535
1734725400000|2024-12-20 20:10:00|1336.04|1325.67|1343.24|1332.87|1345.44|1335.07|1335.89|1325.52|531
1734725700000|2024-12-20 20:15:00|1343.29|1332.92|1339.99|1329.62|1343.59|1333.22|1333.84|1323.47|549
1734726000000|2024-12-20 20:20:00|1340.09|1329.72|1336.1|1325.73|1342.49|1332.12|1336.1|1325.73|564
1734726300000|2024-12-20 20:25:00|1336.09|1325.72|1338.29|1327.92|1341.39|1331.02|1334.99|1324.62|453
1734726600000|2024-12-20 20:30:00|1338.39|1328.02|1332.99|1322.62|1338.44|1328.07|1328.19|1317.82|501
1734726900000|2024-12-20 20:35:00|1333.04|1322.67|1335.54|1325.17|1340.54|1330.17|1332.44|1322.07|541
1734727200000|2024-12-20 20:40:00|1335.44|1325.07|1333.44|1323.07|1339.09|1328.72|1332.64|1322.27|484
1734727500000|2024-12-20 20:45:00|1333.39|1323.02|1338.44|1328.07|1340.54|1330.17|1332.94|1322.57|604
1734727800000|2024-12-20 20:50:00|1338.59|1328.22|1339.74|1329.37|1342.74|1332.37|1333.14|1322.77|541
1734728100000|2024-12-20 20:55:00|1339.79|1329.42|1334.64|1324.27|1340.24|1329.87|1334.64|1324.27|431
1734728400000|2024-12-20 21:00:00|1334.69|1324.32|1341.04|1330.67|1343.54|1333.17|1334.69|1324.32|457
1734728700000|2024-12-20 21:05:00|1340.99|1330.62|1332.61|1322.24|1341.89|1331.52|1332.51|1322.14|634
1734729000000|2024-12-20 21:10:00|1332.69|1322.32|1318.1|1309.61|1333.5|1323.13|1315.71|1306.77|914
1734729300000|2024-12-20 21:15:00|1318.14|1308.63|1327.17|1316.8|1331.87|1321.5|1318.1|1308.63|1028
1734729600000|2024-12-20 21:20:00|1327.12|1316.75|1325.27|1314.9|1328.83|1318.46|1321.1|1310.73|985
1734729900000|2024-12-20 21:25:00|1325.29|1314.92|1325.92|1315.55|1332.83|1322.46|1324.55|1314.18|830
1734730200000|2024-12-20 21:30:00|1325.99|1315.62|1338.67|1328.3|1340.75|1330.38|1323.53|1313.16|825
1734730500000|2024-12-20 21:35:00|1338.6|1328.23|1337.17|1326.8|1340.37|1330|1331.99|1321.62|778
1734730800000|2024-12-20 21:40:00|1337.12|1326.75|1343.16|1332.79|1346.15|1335.78|1334.55|1324.18|634
1734731100000|2024-12-20 21:45:00|1343.03|1332.66|1344.9|1334.53|1346.37|1336|1340.07|1329.7|759
1734731400000|2024-12-20 21:50:00|1344.86|1334.49|1350.69|1340.32|1352.52|1342.15|1342.64|1332.27|835
1734731700000|2024-12-20 21:55:00|1350.71|1340.34|1352.4|1342.03|1354.14|1343.77|1348.97|1338.6|578
1734768000000|2024-12-21 08:00:00|1452.73|1442.36|1455.57|1445.2|1456.91|1446.54|1451.67|1441.3|735
1734768300000|2024-12-21 08:05:00|1455.48|1445.11|1445.87|1435.5|1456.19|1445.82|1442.74|1432.37|681
1734768600000|2024-12-21 08:10:00|1446.04|1435.67|1447.98|1437.61|1453.32|1442.95|1444|1433.63|673
1734768900000|2024-12-21 08:15:00|1447.94|1437.57|1443.02|1432.65|1448.03|1437.66|1441.58|1431.21|669
1734769200000|2024-12-21 08:20:00|1442.95|1432.58|1436.05|1425.68|1443.64|1433.27|1436.05|1425.68|628
1734769500000|2024-12-21 08:25:00|1436.23|1425.86|1430.84|1420.47|1438.67|1428.3|1430.82|1420.45|628
1734769800000|2024-12-21 08:30:00|1431.14|1420.77|1434.37|1424|1436.36|1425.99|1431.02|1420.65|724
1734770100000|2024-12-21 08:35:00|1434.46|1424.09|1432.14|1421.77|1436.32|1425.95|1431.56|1421.19|630
1734770400000|2024-12-21 08:40:00|1432.16|1421.79|1422.42|1412.05|1432.22|1421.85|1422.25|1411.88|709
1734770700000|2024-12-21 08:45:00|1422.28|1411.91|1429.88|1419.51|1432.37|1422|1421.88|1411.51|742
1734771000000|2024-12-21 08:50:00|1429.87|1419.5|1430.13|1419.76|1430.37|1420|1426.37|1416|620
1734771300000|2024-12-21 08:55:00|1430.16|1419.79|1423.42|1413.05|1430.16|1419.79|1422.88|1412.51|683
1734771600000|2024-12-21 09:00:00|1423.36|1412.99|1420.27|1409.9|1427.68|1417.31|1417.39|1407.02|805
1734771900000|2024-12-21 09:05:00|1419.81|1409.44|1410.99|1400.62|1420.2|1409.83|1409.6|1399.23|763
1734772200000|2024-12-21 09:10:00|1410.8|1400.43|1413.57|1403.2|1419.53|1409.16|1409.79|1399.42|780
1734772500000|2024-12-21 09:15:00|1413.85|1403.48|1404.43|1394.06|1414.42|1404.05|1403.87|1393.5|921
1734772800000|2024-12-21 09:20:00|1403.87|1393.5|1406.69|1396.32|1409.81|1399.44|1403.3|1392.93|761
1734773100000|2024-12-21 09:25:00|1406.65|1396.28|1409.97|1399.6|1412.11|1401.74|1406.23|1395.86|624
1734773400000|2024-12-21 09:30:00|1409.94|1399.57|1411.01|1400.64|1411.57|1401.2|1407.6|1397.23|747
1734773700000|2024-12-21 09:35:00|1410.99|1400.62|1409.74|1399.37|1411.76|1401.39|1407.86|1397.49|795
1734774000000|2024-12-21 09:40:00|1409.78|1399.41|1407.01|1396.64|1410.49|1400.12|1406.42|1396.05|585
1734774300000|2024-12-21 09:45:00|1406.97|1396.6|1410.31|1399.94|1410.66|1400.29|1403.28|1392.91|804
1734774600000|2024-12-21 09:50:00|1410.19|1399.82|1414.65|1404.28|1415.31|1404.94|1410.15|1399.78|626
1734774900000|2024-12-21 09:55:00|1414.69|1404.32|1414.98|1404.61|1416.44|1406.07|1412.13|1401.76|540
1734775200000|2024-12-21 10:00:00|1414.97|1404.6|1417|1406.63|1417.01|1406.64|1410.4|1400.03|765
1734775500000|2024-12-21 10:05:00|1417.01|1406.64|1412.45|1402.08|1417.02|1406.65|1409.63|1399.26|705
1734775800000|2024-12-21 10:10:00|1412.32|1401.95|1414.76|1404.39|1417.47|1407.1|1411.53|1401.16|633
1734776100000|2024-12-21 10:15:00|1414.81|1404.44|1415.69|1405.32|1415.99|1405.62|1412.09|1401.72|707
1734776400000|2024-12-21 10:20:00|1415.72|1405.35|1414.66|1404.29|1419.03|1408.66|1414.66|1404.29|643
1734776700000|2024-12-21 10:25:00|1414.84|1404.47|1422.07|1411.7|1422.24|1411.87|1414.21|1403.84|634
1734777000000|2024-12-21 10:30:00|1422.25|1411.88|1412.12|1401.75|1422.51|1412.14|1410.65|1400.28|797
1734777300000|2024-12-21 10:35:00|1412.11|1401.74|1404.97|1394.6|1412.12|1401.75|1402|1391.63|812
1734777600000|2024-12-21 10:40:00|1404.85|1394.48|1400.07|1389.7|1406|1395.63|1398.52|1388.15|819
1734777900000|2024-12-21 10:45:00|1399.93|1389.56|1402.98|1392.61|1404.6|1394.23|1398.72|1388.35|855
1734778200000|2024-12-21 10:50:00|1402.94|1392.57|1400.43|1390.06|1404.42|1394.05|1399.76|1389.39|802
1734778500000|2024-12-21 10:55:00|1400.35|1389.98|1402.29|1391.92|1403.46|1393.09|1398.14|1387.77|649
1734778800000|2024-12-21 11:00:00|1402.25|1391.88|1403.52|1393.15|1407.57|1397.2|1402.2|1391.83|745
1734779100000|2024-12-21 11:05:00|1403.42|1393.05|1404.76|1394.39|1407.4|1397.03|1401.93|1391.56|799
1734779400000|2024-12-21 11:10:00|1404.68|1394.31|1402.26|1391.89|1406.95|1396.58|1402.07|1391.7|739
1734779700000|2024-12-21 11:15:00|1402.22|1391.85|1403.2|1392.83|1404.98|1394.61|1401.94|1391.57|774
1734780000000|2024-12-21 11:20:00|1403.23|1392.86|1396.71|1386.34|1405.97|1395.6|1396.45|1386.08|841
1734780300000|2024-12-21 11:25:00|1396.67|1386.3|1386.47|1376.1|1396.67|1386.3|1384.97|1374.6|938
1734780600000|2024-12-21 11:30:00|1386.66|1376.29|1393.34|1382.97|1393.45|1383.08|1381.81|1371.44|1026
1734780900000|2024-12-21 11:35:00|1393.17|1382.8|1398.65|1388.28|1400.81|1390.44|1390.51|1380.14|918
1734781200000|2024-12-21 11:40:00|1398.73|1388.36|1398.71|1388.34|1402.46|1392.09|1397.88|1387.51|754
1734781500000|2024-12-21 11:45:00|1398.65|1388.28|1392.53|1382.16|1401.58|1391.21|1392.47|1382.1|887
1734781800000|2024-12-21 11:50:00|1392.33|1381.96|1396.22|1385.85|1396.41|1386.04|1392.33|1381.96|741
1734782100000|2024-12-21 11:55:00|1396.3|1385.93|1392.8|1382.43|1397.69|1387.32|1392.32|1381.95|698
1734782400000|2024-12-21 12:00:00|1392.71|1382.34|1383.82|1373.45|1393.49|1383.12|1382.54|1372.17|875
1734782700000|2024-12-21 12:05:00|1383.88|1373.51|1372.59|1362.22|1383.88|1373.51|1372.22|1361.85|870
1734783000000|2024-12-21 12:10:00|1372.64|1362.27|1373.59|1363.22|1376|1365.63|1368.78|1358.41|929
1734783300000|2024-12-21 12:15:00|1373.57|1363.2|1387.38|1377.01|1388.19|1377.82|1372.83|1362.46|914
1734783600000|2024-12-21 12:20:00|1387.39|1377.02|1381.94|1371.57|1387.4|1377.03|1380.32|1369.95|897
1734783900000|2024-12-21 12:25:00|1382.1|1371.73|1370.67|1360.3|1382.1|1371.73|1370.38|1360.01|780
1734784200000|2024-12-21 12:30:00|1370.63|1360.26|1362.33|1351.96|1370.96|1360.59|1361.45|1351.08|909
1734784500000|2024-12-21 12:35:00|1362.39|1352.02|1354.6|1344.23|1362.56|1352.19|1351.01|1340.64|950
1734784800000|2024-12-21 12:40:00|1354.84|1344.47|1355.35|1344.98|1362.15|1352.53|1353.02|1342.89|1022
1734785100000|2024-12-21 12:45:00|1355.39|1345.02|1356.63|1346.26|1361.65|1351.28|1354.23|1343.86|1057
1734785400000|2024-12-21 12:50:00|1356.61|1346.24|1358.58|1348.21|1362.69|1353.17|1352.1|1342.7|1004
1734785700000|2024-12-21 12:55:00|1358.59|1348.22|1351.66|1341.29|1359|1348.63|1351.31|1340.94|918
1734786000000|2024-12-21 13:00:00|1351.61|1341.24|1356.36|1345.99|1359.51|1350.51|1351.27|1340.9|989
1734786300000|2024-12-21 13:05:00|1356.17|1345.8|1353.16|1342.79|1359.79|1349.42|1352.47|1342.1|982
1734786600000|2024-12-21 13:10:00|1353.15|1342.78|1348.28|1337.91|1354.59|1344.22|1347.13|1336.76|911
1734786900000|2024-12-21 13:15:00|1348.29|1337.92|1339.55|1329.18|1349.17|1338.8|1338.82|1329.01|1007
1734787200000|2024-12-21 13:20:00|1339.54|1329.17|1328.18|1320.08|1340.47|1331.16|1324.34|1316.58|1053
1734787500000|2024-12-21 13:25:00|1328.15|1320.19|1319.34|1311.41|1329.92|1321.15|1316.83|1308.66|1060
1734787800000|2024-12-21 13:30:00|1319.87|1309.5|1324.14|1315.67|1324.24|1315.67|1309.34|1299.63|1131
1734788100000|2024-12-21 13:35:00|1324.24|1315.77|1338.34|1327.97|1344.1|1335.36|1323.05|1314.34|1051
1734788400000|2024-12-21 13:40:00|1338.4|1328.03|1351.4|1341.03|1352.94|1343.63|1336.07|1325.7|1030
1734788700000|2024-12-21 13:45:00|1351.58|1341.21|1356.23|1345.86|1360.41|1351.12|1349.85|1339.48|1041
1734789000000|2024-12-21 13:50:00|1356.29|1345.92|1342.12|1331.75|1356.29|1345.92|1340.5|1331.75|997
1734789300000|2024-12-21 13:55:00|1340.3|1332.72|1344.82|1334.45|1349.23|1338.86|1339.37|1330.1|975
1734789600000|2024-12-21 14:00:00|1344.52|1334.15|1351.78|1341.41|1355.7|1345.33|1344.14|1333.77|978
1734789900000|2024-12-21 14:05:00|1351.74|1341.37|1346.22|1335.85|1351.99|1341.62|1341.4|1332.25|963
1734790200000|2024-12-21 14:10:00|1346.35|1335.98|1348.91|1338.54|1350.61|1340.24|1345.16|1334.79|989
1734790500000|2024-12-21 14:15:00|1349.02|1338.65|1353.14|1342.77|1353.67|1343.3|1344.57|1334.2|996
1734790800000|2024-12-21 14:20:00|1353.09|1342.72|1341.21|1330.84|1353.99|1343.62|1340.95|1330.58|957
1734791100000|2024-12-21 14:25:00|1341.08|1330.71|1342.24|1331.87|1344.42|1334.05|1334.71|1324.34|936
1734791400000|2024-12-21 14:30:00|1342.19|1331.82|1346.81|1336.44|1348.8|1338.43|1340.63|1330.26|969
1734791700000|2024-12-21 14:35:00|1346.9|1336.53|1336.84|1326.47|1348.24|1337.87|1336.34|1325.97|948
1734792000000|2024-12-21 14:40:00|1336.8|1326.43|1332.26|1321.89|1337.85|1327.48|1329.65|1319.28|954
1734792300000|2024-12-21 14:45:00|1332.27|1321.9|1343.49|1333.12|1345.46|1335.09|1332.08|1321.71|953
1734792600000|2024-12-21 14:50:00|1343.48|1333.11|1337.32|1326.95|1343.76|1333.39|1334.91|1324.54|899
1734792900000|2024-12-21 14:55:00|1337.01|1326.64|1332.03|1321.66|1337.11|1326.74|1330.33|1319.96|899
1734793200000|2024-12-21 15:00:00|1332.09|1321.72|1338.55|1328.18|1338.73|1328.36|1330.44|1320.07|1022
1734793500000|2024-12-21 15:05:00|1338.44|1328.07|1341.47|1331.1|1346.12|1335.75|1336.41|1326.04|941
1734793800000|2024-12-21 15:10:00|1341.59|1331.22|1339.26|1328.89|1341.59|1331.22|1334.67|1324.3|933
1734794100000|2024-12-21 15:15:00|1339.27|1328.9|1346.34|1335.97|1348.16|1337.79|1339.14|1328.77|907
1734794400000|2024-12-21 15:20:00|1346.66|1336.29|1351.89|1341.52|1352.91|1342.54|1346.09|1335.72|801
1734794700000|2024-12-21 15:25:00|1351.88|1341.51|1355.96|1345.59|1357.37|1347|1351.42|1341.05|842
1734795000000|2024-12-21 15:30:00|1356.27|1345.9|1355.4|1345.03|1359.09|1348.72|1354.79|1344.42|911
1734795300000|2024-12-21 15:35:00|1355.42|1345.05|1360.99|1350.62|1363.38|1353.01|1354.18|1343.81|849
1734795600000|2024-12-21 15:40:00|1360.95|1350.58|1350.83|1340.46|1362.63|1352.26|1349.24|1338.87|841
1734795900000|2024-12-21 15:45:00|1350.85|1340.48|1363.92|1353.55|1364.29|1353.92|1350.54|1340.17|871
1734796200000|2024-12-21 15:50:00|1363.93|1353.56|1364.15|1353.78|1369.39|1359.02|1363.43|1353.06|889
1734796500000|2024-12-21 15:55:00|1364.33|1353.96|1362.54|1352.17|1364.89|1354.52|1360.47|1350.1|797
1734796800000|2024-12-21 16:00:00|1362.52|1352.15|1348.26|1337.89|1363.27|1352.9|1346.54|1337.75|917
1734797100000|2024-12-21 16:05:00|1348.14|1337.77|1334.64|1327.46|1350.21|1341.25|1334.31|1325.26|1055
1734797400000|2024-12-21 16:10:00|1334.68|1326.07|1357.22|1343.95|1359.2|1345.42|1332.75|1324.1|982
1734797700000|2024-12-21 16:15:00|1357.15|1343.85|1352.47|1342.1|1359.55|1349.18|1345.83|1337.63|1045
1734798000000|2024-12-21 16:20:00|1352.45|1342.08|1350.66|1340.29|1357.23|1346.86|1350.07|1339.7|986
1734798300000|2024-12-21 16:25:00|1350.68|1340.31|1353.25|1342.88|1355.51|1345.14|1349.38|1339.01|935
1734798600000|2024-12-21 16:30:00|1353.27|1342.9|1345|1334.63|1358.76|1348.39|1344.31|1333.94|1011
1734798900000|2024-12-21 16:35:00|1344.95|1334.58|1347.51|1337.14|1349.86|1340.42|1338.13|1327.76|1013
1734799200000|2024-12-21 16:40:00|1347.46|1337.09|1337.52|1327.15|1347.63|1337.26|1336.68|1326.31|1015
1734799500000|2024-12-21 16:45:00|1337.77|1327.4|1341|1330.63|1342.78|1332.41|1335.36|1324.99|979
1734799800000|2024-12-21 16:50:00|1341.12|1330.75|1341.03|1330.66|1349.4|1339.03|1339.84|1329.47|999
1734800100000|2024-12-21 16:55:00|1341.04|1330.67|1343.43|1333.06|1346.93|1336.56|1339.73|1329.36|935
1734800400000|2024-12-21 17:00:00|1343.4|1333.03|1348.26|1337.89|1348.78|1338.41|1337.69|1327.32|1024
1734800700000|2024-12-21 17:05:00|1348.39|1338.02|1333.21|1325.62|1353.06|1344.18|1332.39|1323.61|1094
1734801000000|2024-12-21 17:10:00|1333.11|1325.74|1338.53|1328.16|1338.69|1328.32|1331.97|1322.93|1026
1734801300000|2024-12-21 17:15:00|1338.45|1328.08|1341.9|1331.53|1348.82|1339.64|1337.69|1327.32|1074
1734801600000|2024-12-21 17:20:00|1342.09|1331.72|1337.98|1327.61|1346.11|1335.74|1334.16|1323.79|1097
1734801900000|2024-12-21 17:25:00|1338.43|1328.06|1346.7|1336.33|1347.77|1337.4|1337.35|1326.98|1046
1734802200000|2024-12-21 17:30:00|1346.73|1336.36|1334.82|1324.45|1350.02|1339.65|1334.77|1324.4|1023
1734802500000|2024-12-21 17:35:00|1334.73|1324.36|1346.1|1335.73|1346.16|1335.79|1331.83|1321.46|1006
1734802800000|2024-12-21 17:40:00|1346.12|1335.75|1342.71|1332.34|1348.74|1338.37|1341.1|1330.73|949
1734803100000|2024-12-21 17:45:00|1343|1332.63|1351.17|1340.8|1353.02|1342.65|1342.38|1332.01|957
1734803400000|2024-12-21 17:50:00|1351.18|1340.81|1353.57|1343.2|1355.91|1345.54|1350.8|1340.43|995
1734803700000|2024-12-21 17:55:00|1353.9|1343.53|1350.6|1340.23|1356.49|1346.12|1350.14|1339.77|881
1734804000000|2024-12-21 18:00:00|1350.5|1340.13|1351.58|1341.21|1355.29|1344.92|1349.66|1339.29|941
1734804300000|2024-12-21 18:05:00|1351.61|1341.24|1348.62|1338.25|1354.25|1343.88|1346.96|1336.59|881
1734804600000|2024-12-21 18:10:00|1348.82|1338.45|1339.97|1329.6|1348.94|1338.57|1339.83|1329.46|900
1734804900000|2024-12-21 18:15:00|1340.07|1329.7|1344.16|1333.79|1345.63|1335.26|1336.95|1326.58|997
1734805200000|2024-12-21 18:20:00|1344.5|1334.13|1343.22|1332.85|1347.64|1337.27|1339.94|1329.57|1010
1734805500000|2024-12-21 18:25:00|1343.41|1333.04|1338.84|1328.47|1344.69|1334.32|1338.39|1328.02|1005
1734805800000|2024-12-21 18:30:00|1338.71|1328.34|1340.36|1329.99|1343.39|1333.02|1337.01|1326.64|1004
1734806100000|2024-12-21 18:35:00|1340.38|1330.01|1332.57|1322.2|1343.11|1332.74|1332.19|1321.82|1029
1734806400000|2024-12-21 18:40:00|1332.58|1322.21|1344.96|1334.59|1346.62|1336.25|1332.07|1321.7|790
1734806700000|2024-12-21 18:45:00|1345.11|1334.74|1335.81|1325.44|1345.11|1334.74|1334.15|1324.28|980
1734807000000|2024-12-21 18:50:00|1335.65|1325.28|1337.53|1327.16|1338.74|1328.37|1333.58|1323.21|897
1734807300000|2024-12-21 18:55:00|1337.48|1327.11|1341.98|1331.61|1345.83|1335.46|1335.93|1325.56|827
1734807600000|2024-12-21 19:00:00|1342.37|1332|1338.62|1328.25|1342.65|1332.28|1335.96|1325.59|946
1734807900000|2024-12-21 19:05:00|1338.72|1328.35|1325.39|1317.27|1338.88|1328.51|1324.82|1316.17|973
1734808200000|2024-12-21 19:10:00|1325.36|1316.85|1333.59|1323.22|1335.29|1326.04|1323.36|1314.5|1000
1734808500000|2024-12-21 19:15:00|1333.71|1323.34|1329.28|1318.91|1335.74|1325.37|1326.26|1316.55|1062
1734808800000|2024-12-21 19:20:00|1329.27|1318.9|1335.23|1324.86|1335.23|1324.86|1323.11|1312.74|1028
1734809100000|2024-12-21 19:25:00|1334.98|1324.61|1333.77|1323.4|1340.84|1330.47|1331.35|1320.98|1007
1734809400000|2024-12-21 19:30:00|1333.7|1323.33|1325.06|1314.69|1335.83|1325.46|1324.9|1314.53|1075
1734809700000|2024-12-21 19:35:00|1324.98|1314.61|1324.1|1313.73|1327.42|1317.05|1321.21|1310.84|1039
1734810000000|2024-12-21 19:40:00|1324.06|1313.69|1337.89|1327.52|1342.37|1333.06|1323.84|1313.47|1029
1734810300000|2024-12-21 19:45:00|1337.33|1326.96|1331.74|1321.37|1339.24|1328.87|1329.61|1319.24|1043
1734810600000|2024-12-21 19:50:00|1331.75|1321.38|1338.88|1328.51|1338.88|1328.51|1331.75|1321.38|985
1734810900000|2024-12-21 19:55:00|1338.96|1328.59|1348.17|1337.8|1348.29|1337.92|1338.44|1328.07|843
1734811200000|2024-12-21 20:00:00|1348.18|1337.81|1340.63|1330.26|1352.97|1342.6|1339.98|1329.91|996
1734811500000|2024-12-21 20:05:00|1340.65|1330.28|1352.45|1342.08|1352.45|1342.08|1339.85|1329.48|975
1734811800000|2024-12-21 20:10:00|1352.48|1342.11|1354.5|1344.13|1356.2|1345.83|1350.52|1340.15|977
1734812100000|2024-12-21 20:15:00|1354.49|1344.12|1350.54|1340.17|1355.35|1344.98|1344.19|1335.31|1022
1734812400000|2024-12-21 20:20:00|1350.56|1340.19|1350.17|1339.8|1356.06|1345.69|1349.74|1339.37|1025
1734812700000|2024-12-21 20:25:00|1350.06|1339.69|1352.65|1342.28|1353.14|1342.77|1347.91|1337.54|982
1734813000000|2024-12-21 20:30:00|1352.62|1342.25|1350.8|1340.43|1354.04|1343.67|1347.53|1337.16|974
1734813300000|2024-12-21 20:35:00|1350.75|1340.38|1353.8|1343.43|1355.71|1345.34|1348.69|1338.32|914
1734813600000|2024-12-21 20:40:00|1353.92|1343.55|1350.6|1340.23|1353.96|1343.59|1350|1339.63|829
1734813900000|2024-12-21 20:45:00|1350.62|1340.25|1351.69|1341.32|1353.75|1343.38|1346.64|1336.27|897
1734814200000|2024-12-21 20:50:00|1351.59|1341.22|1349.44|1339.07|1354.72|1344.35|1348.88|1338.51|818
1734814500000|2024-12-21 20:55:00|1349.25|1338.88|1354.37|1344|1354.65|1344.28|1346.3|1335.93|774
1734814800000|2024-12-21 21:00:00|1354.42|1344.05|1353.2|1342.83|1357.61|1347.24|1351.27|1340.9|869
1734815100000|2024-12-21 21:05:00|1353.04|1342.67|1349.98|1339.61|1354.11|1343.74|1347.69|1337.32|855
1734815400000|2024-12-21 21:10:00|1349.89|1339.52|1353.56|1343.19|1355.22|1344.85|1348.98|1338.61|837
1734815700000|2024-12-21 21:15:00|1353.58|1343.21|1343.88|1333.51|1355.65|1345.28|1343.84|1333.47|896
1734816000000|2024-12-21 21:20:00|1343.83|1333.46|1351.05|1340.68|1352.11|1341.74|1342.04|1331.67|969
1734816300000|2024-12-21 21:25:00|1350.98|1340.61|1347.35|1336.98|1351.47|1341.1|1346.99|1336.62|858
1734816600000|2024-12-21 21:30:00|1347.29|1336.92|1348.7|1338.33|1349.07|1338.7|1341.19|1330.82|948
1734816900000|2024-12-21 21:35:00|1348.62|1338.25|1335.27|1324.9|1349.42|1339.05|1335.1|1324.73|945
1734817200000|2024-12-21 21:40:00|1335.15|1324.78|1346.28|1335.91|1346.78|1336.41|1335.03|1324.66|877
1734817500000|2024-12-21 21:45:00|1346.23|1335.86|1335.09|1324.72|1349.14|1338.77|1334.8|1324.43|900
1734817800000|2024-12-21 21:50:00|1335.23|1324.86|1336.21|1325.84|1338.52|1328.15|1332.67|1322.3|974
1734818100000|2024-12-21 21:55:00|1336.18|1325.81|1337.83|1327.46|1341.74|1331.37|1335.54|1325.17|852
1734818400000|2024-12-21 22:00:00|1337.9|1327.53|1332.98|1322.61|1338.14|1327.77|1330.95|1320.58|869
1734818700000|2024-12-21 22:05:00|1332.99|1322.62|1331.26|1320.89|1335.32|1324.95|1329.4|1319.03|842
1734819000000|2024-12-21 22:10:00|1331.15|1320.78|1329.31|1318.94|1331.75|1321.38|1324.79|1314.42|604
1734819300000|2024-12-21 22:15:00|1328.84|1318.47|1335.67|1325.3|1338.23|1327.86|1327.75|1317.38|956
1734819600000|2024-12-21 22:20:00|1335.46|1325.09|1340.43|1330.06|1342.13|1331.76|1335.44|1325.07|638
1734819900000|2024-12-21 22:25:00|1340.68|1330.31|1347.97|1337.6|1348.36|1337.99|1340.5|1330.13|539
1734820200000|2024-12-21 22:30:00|1347.93|1337.56|1340.14|1329.77|1348.03|1337.66|1339.97|1329.6|584
1734820500000|2024-12-21 22:35:00|1340.13|1329.76|1344.44|1334.07|1345.29|1334.92|1339.4|1329.03|538
1734820800000|2024-12-21 22:40:00|1344.5|1334.13|1346.56|1336.19|1346.57|1336.2|1341.75|1331.38|394
1734821100000|2024-12-21 22:45:00|1346.51|1336.14|1343.57|1333.2|1346.97|1336.6|1343.53|1333.16|310
1734821400000|2024-12-21 22:50:00|1343.56|1333.19|1338.24|1327.87|1343.64|1333.27|1336.62|1326.25|352
1734821700000|2024-12-21 22:55:00|1338.49|1328.12|1338.09|1327.72|1339.69|1329.32|1335.07|1324.7|496
1734822000000|2024-12-21 23:00:00|1338.29|1327.92|1329.74|1319.37|1338.39|1328.02|1329.72|1319.35|619
1734822300000|2024-12-21 23:05:00|1329.75|1319.38|1323.9|1316.11|1330.45|1320.08|1322.31|1312.99|761
1734822600000|2024-12-21 23:10:00|1323.8|1315.73|1330.83|1320.46|1331.96|1321.59|1322.88|1313.99|887
1734822900000|2024-12-21 23:15:00|1330.81|1320.44|1335.05|1324.68|1336.25|1325.88|1326.41|1316.04|970
1734823200000|2024-12-21 23:20:00|1335.18|1324.81|1336.62|1326.25|1338.94|1328.57|1333.71|1323.34|908
1734823500000|2024-12-21 23:25:00|1336.56|1326.19|1335.96|1325.59|1337.44|1327.07|1333.35|1322.98|903
1734823800000|2024-12-21 23:30:00|1335.89|1325.52|1331.68|1321.31|1336.2|1325.83|1327.46|1317.09|981
1734824100000|2024-12-21 23:35:00|1332.03|1321.66|1338.86|1328.49|1339.05|1328.68|1331.57|1321.2|903
1734824400000|2024-12-21 23:40:00|1338.81|1328.44|1332.76|1322.39|1339.22|1328.85|1330.37|1320|723
1734824700000|2024-12-21 23:45:00|1332.56|1322.19|1340.27|1329.9|1341.74|1331.37|1330.77|1320.4|835
1734825000000|2024-12-21 23:50:00|1339.83|1329.46|1344.42|1334.05|1345.13|1334.76|1337.5|1327.13|836
1734825300000|2024-12-21 23:55:00|1344.38|1334.01|1343.55|1333.18|1346.33|1335.96|1342.16|1331.79|660
1734825600000|2024-12-22 00:00:00|1343.56|1333.19|1333.56|1323.19|1344.18|1333.81|1328.72|1319.91|940
1734825900000|2024-12-22 00:05:00|1333.47|1323.1|1340.4|1330.03|1341.95|1331.58|1333.34|1322.97|934
1734826200000|2024-12-22 00:10:00|1340.43|1330.06|1335.86|1325.49|1346.27|1335.9|1335.86|1325.49|926
1734826500000|2024-12-22 00:15:00|1335.91|1325.54|1336.64|1326.27|1337.33|1326.96|1333.84|1323.47|1056
1734826800000|2024-12-22 00:20:00|1336.85|1326.48|1344.48|1334.11|1344.53|1334.16|1335.17|1324.8|1040
1734827100000|2024-12-22 00:25:00|1344.4|1334.03|1347.61|1337.24|1348.28|1337.91|1341.92|1331.55|911
1734827400000|2024-12-22 00:30:00|1347.2|1336.83|1348.29|1337.92|1349.94|1339.57|1342.92|1332.55|931
1734827700000|2024-12-22 00:35:00|1348.38|1338.01|1361.5|1351.13|1364.93|1354.56|1348.38|1338.01|1009
1734828000000|2024-12-22 00:40:00|1361.48|1351.11|1364.96|1354.59|1366.39|1356.02|1358.47|1348.1|939
1734828300000|2024-12-22 00:45:00|1365|1354.63|1358.29|1347.92|1366.57|1356.2|1358.03|1347.66|965
1734828600000|2024-12-22 00:50:00|1358.55|1348.18|1356.36|1345.99|1361.75|1351.38|1356.27|1345.9|999
1734828900000|2024-12-22 00:55:00|1356.37|1346|1355.84|1345.47|1356.87|1346.5|1352.59|1342.22|871
1734829200000|2024-12-22 01:00:00|1355.66|1345.29|1358.67|1348.3|1361.31|1350.94|1350.78|1340.41|906
1734829500000|2024-12-22 01:05:00|1358.6|1348.23|1363.56|1353.19|1364.63|1354.26|1356.68|1346.31|907
1734829800000|2024-12-22 01:10:00|1363.39|1353.02|1373.94|1363.57|1374.25|1363.88|1360.68|1350.31|866
1734830100000|2024-12-22 01:15:00|1373.99|1363.62|1368.56|1358.19|1374.03|1363.66|1364.86|1354.49|1015
1734830400000|2024-12-22 01:20:00|1368.6|1358.23|1369.18|1358.81|1377.16|1367.89|1367.67|1357.3|930
1734830700000|2024-12-22 01:25:00|1369.22|1358.85|1367.91|1357.54|1370.83|1360.46|1366.36|1355.99|823
1734831000000|2024-12-22 01:30:00|1367.9|1357.53|1355.71|1345.34|1368.56|1358.19|1355.66|1345.29|913
1734831300000|2024-12-22 01:35:00|1355.77|1345.4|1353.04|1342.67|1361.01|1352.07|1352.22|1341.85|972
1734831600000|2024-12-22 01:40:00|1352.93|1342.56|1352.43|1342.06|1355.74|1345.37|1347.47|1337.1|912
1734831900000|2024-12-22 01:45:00|1352.3|1341.93|1360.96|1350.59|1361.29|1350.92|1349.9|1339.53|927
1734832200000|2024-12-22 01:50:00|1360.91|1350.54|1371.81|1361.44|1375.54|1365.17|1360.07|1349.7|938
1734832500000|2024-12-22 01:55:00|1371.83|1361.46|1384.04|1373.67|1387.85|1377.48|1371.04|1360.67|835
1734832800000|2024-12-22 02:00:00|1384.13|1373.76|1380.72|1370.35|1385.61|1375.24|1379.08|1368.71|815
1734833100000|2024-12-22 02:05:00|1380.71|1370.34|1382.56|1372.19|1382.59|1372.22|1375.69|1366|734
1734833400000|2024-12-22 02:10:00|1382.27|1371.9|1386.35|1375.98|1387.96|1377.59|1382.06|1371.69|583
1734833700000|2024-12-22 02:15:00|1386.38|1376.01|1392.08|1381.71|1393.13|1382.76|1383.05|1372.68|730
1734834000000|2024-12-22 02:20:00|1392.49|1382.12|1389.56|1379.19|1395.42|1385.05|1383.34|1374.19|638
1734834300000|2024-12-22 02:25:00|1389.4|1379.03|1397.43|1387.06|1404.11|1393.74|1389.02|1378.65|854
1734834600000|2024-12-22 02:30:00|1397.13|1386.76|1377.46|1367.09|1398.65|1388.28|1377.31|1366.94|888
1734834900000|2024-12-22 02:35:00|1377.47|1367.1|1369.15|1358.78|1380.66|1370.29|1364.46|1354.09|882
1734835200000|2024-12-22 02:40:00|1369.19|1358.82|1366.65|1356.28|1374.29|1363.92|1366.65|1356.28|857
1734835500000|2024-12-22 02:45:00|1366.6|1356.23|1370.52|1360.15|1371.95|1361.58|1366|1355.63|905
1734835800000|2024-12-22 02:50:00|1370.29|1359.92|1373.6|1363.23|1377.22|1368.2|1369.32|1358.95|868
1734836100000|2024-12-22 02:55:00|1373.5|1363.13|1375.3|1364.93|1375.8|1365.43|1367.05|1356.68|817
1734836400000|2024-12-22 03:00:00|1375.2|1364.83|1365.34|1354.97|1376.55|1366.18|1365.34|1354.97|925
1734836700000|2024-12-22 03:05:00|1365.44|1355.07|1355.02|1344.65|1365.83|1355.46|1354.67|1344.3|989
1734837000000|2024-12-22 03:10:00|1354.69|1344.32|1356.59|1346.22|1359.11|1348.74|1353.48|1343.11|931
1734837300000|2024-12-22 03:15:00|1356.61|1346.24|1363.56|1353.19|1366.04|1356.61|1353.22|1342.85|982
1734837600000|2024-12-22 03:20:00|1363.4|1353.03|1371.03|1360.66|1373.61|1363.24|1363.27|1352.9|983
1734837900000|2024-12-22 03:25:00|1371.04|1360.67|1373.77|1363.4|1380.91|1371.95|1370.42|1360.05|938
1734838200000|2024-12-22 03:30:00|1373.94|1363.57|1379.02|1368.65|1379.16|1368.79|1368.47|1358.1|995
1734838500000|2024-12-22 03:35:00|1378.96|1368.59|1388.97|1378.6|1390.05|1379.68|1378.12|1367.9|891
1734838800000|2024-12-22 03:40:00|1388.94|1378.57|1378.79|1368.42|1389.15|1378.78|1377.06|1366.69|751
1734839100000|2024-12-22 03:45:00|1378.68|1368.31|1370.74|1360.37|1381.06|1370.69|1369.38|1359.68|827
1734839400000|2024-12-22 03:50:00|1370.59|1360.22|1384.7|1374.33|1385.76|1375.39|1369.56|1359.19|861
1734839700000|2024-12-22 03:55:00|1384.71|1374.34|1391.36|1380.99|1392.12|1381.75|1383.87|1373.5|785
1734840000000|2024-12-22 04:00:00|1391.22|1380.85|1382.14|1371.77|1393.4|1383.03|1380.58|1371.04|807
1734840300000|2024-12-22 04:05:00|1382.1|1371.73|1393.21|1382.84|1393.21|1383.09|1377.92|1367.55|805
1734840600000|2024-12-22 04:10:00|1392.57|1382.2|1383.39|1373.02|1393.26|1382.89|1382.97|1372.6|703
1734840900000|2024-12-22 04:15:00|1383.26|1372.89|1378.62|1368.25|1383.26|1372.89|1375.6|1365.23|945
1734841200000|2024-12-22 04:20:00|1378.34|1367.97|1368.68|1358.31|1379.37|1369|1368.46|1358.09|768
1734841500000|2024-12-22 04:25:00|1368.69|1358.32|1373.56|1363.19|1373.58|1363.21|1367.3|1356.93|678
1734841800000|2024-12-22 04:30:00|1373.81|1363.44|1361.87|1354.71|1374.88|1364.51|1361.7|1353|817
1734842100000|2024-12-22 04:35:00|1361.9|1354.67|1360.25|1349.88|1365.27|1355.08|1359.61|1349.24|787
1734842400000|2024-12-22 04:40:00|1360.36|1349.99|1360.01|1349.64|1364.02|1353.65|1358.81|1348.44|830
1734842700000|2024-12-22 04:45:00|1360.03|1349.66|1361.06|1350.69|1364.22|1353.85|1359.88|1349.51|913
1734843000000|2024-12-22 04:50:00|1361.07|1350.7|1353.79|1343.42|1361.69|1351.32|1352.79|1342.42|852
1734843300000|2024-12-22 04:55:00|1353.78|1343.41|1349.01|1338.64|1357.5|1347.13|1349.01|1338.64|825
1734843600000|2024-12-22 05:00:00|1349.11|1338.74|1350.83|1340.46|1354.82|1344.45|1349.02|1338.65|915
1734843900000|2024-12-22 05:05:00|1350.66|1340.29|1342.62|1332.25|1351.06|1340.69|1341.18|1330.81|911
1734844200000|2024-12-22 05:10:00|1342.57|1332.2|1346.47|1336.1|1347.83|1337.46|1339.37|1329|881
1734844500000|2024-12-22 05:15:00|1346.6|1336.23|1359.61|1349.24|1361.58|1352.67|1345.53|1335.16|997
1734844800000|2024-12-22 05:20:00|1357.75|1349.86|1353.29|1342.92|1360.25|1351.25|1349.05|1338.68|954
1734845100000|2024-12-22 05:25:00|1353.37|1343|1346.94|1336.57|1355.05|1344.68|1345.64|1335.27|861
1734845400000|2024-12-22 05:30:00|1346.79|1336.42|1352.1|1341.73|1353.72|1343.35|1345.4|1335.03|920
1734845700000|2024-12-22 05:35:00|1352.04|1341.67|1363.13|1352.76|1363.56|1353.19|1352.03|1341.66|865
1734846000000|2024-12-22 05:40:00|1363.17|1352.8|1349.51|1339.14|1363.7|1353.33|1348.59|1338.22|880
1734846300000|2024-12-22 05:45:00|1349.68|1339.31|1351.79|1341.42|1356.1|1345.73|1349.11|1338.74|866
1734846600000|2024-12-22 05:50:00|1352.03|1341.66|1363.08|1352.71|1363.61|1353.24|1351.96|1341.59|760
1734846900000|2024-12-22 05:55:00|1363.07|1352.7|1359.72|1349.35|1363.2|1352.83|1359.4|1349.03|714
1734847200000|2024-12-22 06:00:00|1359.75|1349.38|1357.21|1346.84|1360.43|1350.06|1354.12|1343.75|753
1734847500000|2024-12-22 06:05:00|1357.13|1346.76|1368.64|1358.27|1370.44|1360.07|1357.13|1346.76|777
1734847800000|2024-12-22 06:10:00|1368.52|1358.15|1373.63|1363.26|1374.31|1363.94|1366.67|1356.3|689
1734848100000|2024-12-22 06:15:00|1373.59|1363.22|1368.16|1357.79|1373.59|1363.22|1365.17|1354.8|819
1734848400000|2024-12-22 06:20:00|1368.29|1357.92|1374.42|1364.05|1374.42|1364.05|1368.13|1357.76|781
1734848700000|2024-12-22 06:25:00|1374.45|1364.08|1374.01|1363.64|1378.86|1369.71|1372.31|1361.94|823
1734849000000|2024-12-22 06:30:00|1373.99|1363.62|1376.56|1366.19|1378.32|1367.95|1371.79|1361.42|818
1734849300000|2024-12-22 06:35:00|1376.55|1366.18|1375.96|1365.59|1381.37|1371|1374.92|1364.55|742
1734849600000|2024-12-22 06:40:00|1376.06|1365.69|1367.53|1357.16|1376.9|1366.53|1362.49|1352.12|694
1734849900000|2024-12-22 06:45:00|1367.62|1357.25|1365.73|1355.36|1370.39|1360.02|1364.85|1354.48|680
1734850200000|2024-12-22 06:50:00|1365.69|1355.32|1369.82|1359.45|1369.88|1359.51|1365.05|1354.68|599
1734850500000|2024-12-22 06:55:00|1369.86|1359.49|1367.91|1357.54|1371.7|1361.33|1367.05|1356.68|622
1734850800000|2024-12-22 07:00:00|1367.9|1357.53|1367.68|1357.31|1372.18|1361.81|1367.19|1356.82|727
1734851100000|2024-12-22 07:05:00|1367.72|1357.35|1367.02|1356.65|1369.31|1358.94|1365.45|1355.08|600
1734851400000|2024-12-22 07:10:00|1366.88|1356.51|1366.36|1355.99|1368.86|1358.49|1365.31|1354.94|601
1734851700000|2024-12-22 07:15:00|1366.38|1356.01|1358.16|1347.79|1366.86|1356.49|1357.27|1346.9|733
1734852000000|2024-12-22 07:20:00|1358.1|1347.73|1359.14|1348.77|1360.62|1350.25|1356.16|1345.79|669
1734852300000|2024-12-22 07:25:00|1359.12|1348.75|1362.02|1351.65|1362.82|1352.45|1356.7|1346.33|623
1734852600000|2024-12-22 07:30:00|1361.95|1351.58|1357.61|1347.24|1363.3|1352.93|1356.06|1345.69|721
1734852900000|2024-12-22 07:35:00|1357.74|1347.37|1351.46|1341.09|1357.74|1347.37|1350.59|1340.22|783
1734853200000|2024-12-22 07:40:00|1351.43|1341.06|1355.63|1345.26|1357.28|1346.91|1350.46|1340.09|693
1734853500000|2024-12-22 07:45:00|1355.58|1345.21|1357.74|1347.37|1360.39|1350.02|1354.32|1343.95|773
1734853800000|2024-12-22 07:50:00|1357.79|1347.42|1358.53|1348.16|1359.6|1349.23|1355.45|1345.08|729
1734854100000|2024-12-22 07:55:00|1358.52|1348.15|1359.21|1348.84|1360.59|1350.22|1357.67|1347.3|569
1734854400000|2024-12-22 08:00:00|1359.57|1349.2|1374.61|1366.61|1377.47|1367.71|1359.12|1348.75|770
1734854700000|2024-12-22 08:05:00|1374.74|1366.78|1380.82|1370.45|1381.82|1371.45|1372.42|1364.76|824
1734855000000|2024-12-22 08:10:00|1380.63|1370.26|1374.08|1363.71|1380.93|1370.56|1372.09|1361.72|705
1734855300000|2024-12-22 08:15:00|1374.04|1363.67|1378.3|1371.19|1381.27|1371.72|1369.67|1359.3|943
1734855600000|2024-12-22 08:20:00|1380.15|1371.13|1381.19|1370.82|1385.66|1375.29|1377.2|1366.83|905
1734855900000|2024-12-22 08:25:00|1380.9|1370.53|1382.36|1371.99|1384.56|1374.19|1379.31|1368.94|830
1734856200000|2024-12-22 08:30:00|1382.29|1371.92|1381.91|1371.54|1384.29|1373.92|1378.61|1368.24|821
1734856500000|2024-12-22 08:35:00|1381.94|1371.57|1375.81|1365.44|1382.68|1372.31|1375.72|1365.35|740
1734856800000|2024-12-22 08:40:00|1375.84|1365.47|1378.69|1368.32|1378.96|1368.59|1372.91|1362.54|721
1734857100000|2024-12-22 08:45:00|1378.91|1368.54|1383.58|1373.21|1384.27|1373.9|1377.72|1367.35|786
1734857400000|2024-12-22 08:50:00|1383.45|1373.08|1380.92|1370.55|1384.82|1374.45|1380.69|1370.32|702
1734857700000|2024-12-22 08:55:00|1380.9|1370.53|1380.94|1370.57|1382.45|1372.08|1380.36|1369.99|542
1734858000000|2024-12-22 09:00:00|1380.95|1370.58|1379.22|1368.85|1384.39|1374.02|1377.67|1367.3|712
1734858300000|2024-12-22 09:05:00|1379.21|1368.84|1374.29|1363.92|1381.25|1370.88|1374.11|1363.74|605
1734858600000|2024-12-22 09:10:00|1374.24|1363.87|1373.53|1363.16|1376.27|1365.9|1371.6|1361.23|645
1734858900000|2024-12-22 09:15:00|1373.65|1363.28|1374.89|1364.52|1376.74|1366.37|1373|1362.63|680
1734859200000|2024-12-22 09:20:00|1374.9|1364.53|1381.49|1371.12|1381.49|1371.12|1374.29|1363.92|632
1734859500000|2024-12-22 09:25:00|1381.4|1371.03|1382.27|1371.9|1386.03|1375.66|1381.06|1370.69|640
1734859800000|2024-12-22 09:30:00|1382.28|1371.91|1389.87|1379.5|1389.96|1380.58|1380.88|1370.51|742
1734860100000|2024-12-22 09:35:00|1389.65|1379.28|1403.8|1393.43|1404.84|1395.7|1389.52|1379.15|934
1734860400000|2024-12-22 09:40:00|1404.26|1393.89|1409.94|1399.57|1411.49|1401.61|1403.33|1392.96|1004
1734860700000|2024-12-22 09:45:00|1409.69|1399.32|1413.85|1403.48|1418.35|1408.57|1408.79|1398.42|980
1734861000000|2024-12-22 09:50:00|1414.43|1404.06|1406.15|1395.78|1415.46|1405.09|1404.71|1394.34|869
1734861300000|2024-12-22 09:55:00|1406.59|1396.22|1404.43|1394.06|1407.84|1397.47|1403.02|1392.65|804
1734861600000|2024-12-22 10:00:00|1404.4|1394.03|1407.14|1396.77|1415.16|1405.44|1402.81|1392.44|874
1734861900000|2024-12-22 10:05:00|1407.1|1396.73|1419.03|1408.66|1421.1|1410.73|1405.79|1396.23|936
1734862200000|2024-12-22 10:10:00|1418.98|1408.61|1417.37|1407|1423.49|1413.12|1416.36|1405.99|852
1734862500000|2024-12-22 10:15:00|1417.35|1406.98|1421.6|1411.23|1423.84|1413.47|1416.31|1405.94|929
1734862800000|2024-12-22 10:20:00|1421.7|1411.33|1429.79|1419.42|1429.79|1419.42|1421.63|1411.26|808
1734863100000|2024-12-22 10:25:00|1429.75|1419.38|1422.22|1411.85|1430.24|1419.87|1419.67|1409.3|710
1734863400000|2024-12-22 10:30:00|1422.21|1411.84|1429.16|1418.79|1433.29|1422.92|1421.35|1410.98|801
1734863700000|2024-12-22 10:35:00|1429.12|1418.75|1427.46|1417.09|1429.32|1418.95|1425.08|1414.71|746
1734864000000|2024-12-22 10:40:00|1427.45|1417.08|1426.28|1415.91|1430.18|1419.81|1423.34|1412.97|720
1734864300000|2024-12-22 10:45:00|1426.34|1415.97|1422.46|1412.09|1430.25|1419.88|1422.17|1411.8|850
1734864600000|2024-12-22 10:50:00|1422.45|1412.08|1423.02|1412.65|1425.18|1414.81|1421.58|1411.21|702
1734864900000|2024-12-22 10:55:00|1423.01|1412.64|1422.38|1412.01|1426.2|1415.83|1421.46|1411.09|720
1734865200000|2024-12-22 11:00:00|1422.27|1411.9|1418.15|1407.78|1424.42|1414.05|1413.41|1404.3|816
1734865500000|2024-12-22 11:05:00|1418.19|1407.82|1413.73|1403.36|1419.36|1408.99|1410.05|1401.28|749
1734865800000|2024-12-22 11:10:00|1413.56|1403.19|1410.41|1400.04|1413.9|1403.53|1409.37|1399|693
1734866100000|2024-12-22 11:15:00|1410.33|1399.96|1403.71|1393.34|1411.57|1401.2|1400.19|1391.18|760
1734866400000|2024-12-22 11:20:00|1403.69|1393.32|1415.68|1405.31|1416.32|1405.95|1403.53|1393.16|794
1734866700000|2024-12-22 11:25:00|1415.66|1405.29|1414.95|1404.58|1421.19|1410.82|1414.49|1404.12|825
1734867000000|2024-12-22 11:30:00|1414.83|1404.46|1408.71|1398.34|1415.11|1404.74|1408.35|1397.98|706
1734867300000|2024-12-22 11:35:00|1408.67|1398.3|1413.97|1403.6|1413.97|1403.6|1406.66|1396.29|660
1734867600000|2024-12-22 11:40:00|1413.68|1403.31|1420.8|1410.43|1420.92|1410.55|1411.87|1401.5|671
1734867900000|2024-12-22 11:45:00|1420.46|1410.09|1418.75|1408.38|1420.75|1410.38|1415.88|1405.51|651
1734868200000|2024-12-22 11:50:00|1418.7|1408.33|1420.19|1409.82|1421.83|1411.46|1417.35|1406.98|613
1734868500000|2024-12-22 11:55:00|1420.15|1409.78|1420|1409.63|1426.62|1416.25|1419.27|1408.9|565
1734868800000|2024-12-22 12:00:00|1420.06|1409.69|1426.24|1415.87|1430.29|1419.92|1419.86|1409.49|762
1734869100000|2024-12-22 12:05:00|1426.29|1415.92|1420.71|1410.34|1429.04|1418.67|1420.71|1410.34|778
1734869400000|2024-12-22 12:10:00|1420.69|1410.32|1416.58|1406.21|1420.83|1410.46|1411.58|1401.21|841
1734869700000|2024-12-22 12:15:00|1416.52|1406.15|1412.75|1402.38|1418.88|1408.51|1411.98|1401.61|800
1734870000000|2024-12-22 12:20:00|1412.62|1402.25|1415.45|1405.08|1420.9|1410.53|1412.3|1401.93|704
1734870300000|2024-12-22 12:25:00|1415.58|1405.21|1413.9|1403.53|1416.2|1405.83|1411.31|1400.94|630
1734870600000|2024-12-22 12:30:00|1413.96|1403.59|1418.52|1408.15|1420.74|1410.37|1413.46|1403.09|764
1734870900000|2024-12-22 12:35:00|1418.54|1408.17|1419.35|1408.98|1422.64|1412.27|1416.94|1406.57|695
1734871200000|2024-12-22 12:40:00|1419.25|1408.88|1418.01|1407.64|1421.11|1410.74|1415.54|1405.17|659
1734871500000|2024-12-22 12:45:00|1417.98|1407.61|1411.16|1400.79|1420.02|1409.65|1411.03|1400.66|782
1734871800000|2024-12-22 12:50:00|1411.17|1400.8|1407.81|1397.44|1412.44|1402.07|1407.35|1396.98|745
1734872100000|2024-12-22 12:55:00|1407.73|1397.36|1407.23|1396.86|1410.05|1399.68|1406.53|1396.16|569
1734872400000|2024-12-22 13:00:00|1407.27|1396.9|1402.05|1391.68|1412.02|1401.65|1398.72|1388.35|801
1734872700000|2024-12-22 13:05:00|1402.03|1391.66|1396.4|1386.03|1402.23|1391.86|1394.17|1383.8|799
1734873000000|2024-12-22 13:10:00|1396.41|1386.04|1403.55|1393.18|1404.62|1394.25|1395.72|1385.35|736
1734873300000|2024-12-22 13:15:00|1403.34|1392.97|1398.96|1388.59|1405.61|1395.24|1397.98|1387.61|923
1734873600000|2024-12-22 13:20:00|1398.91|1388.54|1406.12|1395.75|1407.59|1397.22|1398.19|1387.82|885
1734873900000|2024-12-22 13:25:00|1406.09|1395.72|1403.71|1393.34|1408.87|1398.5|1401.47|1391.1|873
1734874200000|2024-12-22 13:30:00|1403.52|1393.15|1410.63|1400.26|1412.63|1402.26|1400.12|1389.75|773
1734874500000|2024-12-22 13:35:00|1410.61|1400.24|1406.91|1396.54|1411.95|1401.58|1406.65|1396.28|757
1734874800000|2024-12-22 13:40:00|1407.23|1396.86|1413.82|1403.45|1416.77|1406.4|1406.24|1395.87|709
1734875100000|2024-12-22 13:45:00|1413.83|1403.46|1409.57|1399.2|1414.23|1403.86|1407.5|1397.13|762
1734875400000|2024-12-22 13:50:00|1409.56|1399.19|1409.27|1398.9|1409.63|1400.25|1400.16|1389.79|864
1734875700000|2024-12-22 13:55:00|1409.28|1398.91|1409.24|1398.87|1413.25|1402.88|1408.29|1397.92|756
1734876000000|2024-12-22 14:00:00|1409.22|1398.85|1406.68|1396.31|1414.46|1404.09|1406.51|1396.14|842
1734876300000|2024-12-22 14:05:00|1406.69|1396.32|1392.61|1384.92|1407.78|1397.41|1391.33|1381.54|925
1734876600000|2024-12-22 14:10:00|1392.68|1384.78|1391.26|1380.89|1394.76|1386.39|1384.94|1377.64|906
1734876900000|2024-12-22 14:15:00|1391.19|1380.82|1388.17|1377.8|1392.33|1381.96|1384.45|1374.49|945
1734877200000|2024-12-22 14:20:00|1388.04|1377.67|1375.97|1368.97|1388.04|1377.67|1373.9|1364.63|988
1734877500000|2024-12-22 14:25:00|1377.37|1367|1368.61|1360.81|1377.81|1367.44|1367.53|1357.95|989
1734877800000|2024-12-22 14:30:00|1368.6|1360.87|1361.74|1352.91|1372.13|1363.75|1361.4|1352.91|1084
1734878100000|2024-12-22 14:35:00|1361.59|1352.97|1360.04|1352.2|1363.43|1355.3|1356.1|1348.23|1061
1734878400000|2024-12-22 14:40:00|1360.07|1351.67|1359.63|1352.12|1363.98|1355.45|1357.51|1348.5|1041
1734878700000|2024-12-22 14:45:00|1361.28|1350.91|1371.85|1361.48|1374.97|1364.88|1358.64|1349.48|1053
1734879000000|2024-12-22 14:50:00|1371.55|1361.18|1367.87|1359.73|1374.43|1366.11|1360.05|1351.54|1041
1734879300000|2024-12-22 14:55:00|1367.84|1359.79|1363.03|1352.66|1369.58|1360.96|1361.8|1351.43|1019
1734879600000|2024-12-22 15:00:00|1363.01|1352.64|1375.54|1365.17|1378.21|1368.71|1362.47|1352.1|990
1734879900000|2024-12-22 15:05:00|1375.52|1365.15|1381.37|1371|1385.68|1375.31|1375.32|1364.95|938
1734880200000|2024-12-22 15:10:00|1381.41|1371.04|1383.43|1373.06|1386.49|1376.12|1379.34|1368.97|907
1734880500000|2024-12-22 15:15:00|1383.95|1373.58|1380.26|1369.89|1391.92|1381.55|1378.1|1368.14|993
1734880800000|2024-12-22 15:20:00|1380.22|1369.85|1384.45|1374.08|1384.62|1374.25|1379.82|1369.45|937
1734881100000|2024-12-22 15:25:00|1384.39|1374.02|1384.38|1374.01|1392.42|1382.05|1382.08|1371.71|944
1734881400000|2024-12-22 15:30:00|1384.51|1374.14|1375.41|1365.04|1385.72|1375.35|1374.22|1363.85|953
1734881700000|2024-12-22 15:35:00|1375.37|1365|1374.14|1363.77|1376.66|1366.29|1369.58|1359.21|901
1734882000000|2024-12-22 15:40:00|1374.01|1363.64|1382.47|1372.1|1382.47|1372.1|1372.91|1362.54|938
1734882300000|2024-12-22 15:45:00|1382.77|1372.4|1379.57|1369.2|1390.31|1379.94|1378.13|1367.76|990
1734882600000|2024-12-22 15:50:00|1379.58|1369.21|1373.13|1362.76|1382.79|1372.42|1373.13|1362.76|940
1734882900000|2024-12-22 15:55:00|1373.15|1362.78|1377.01|1366.64|1380.73|1370.36|1371.24|1360.87|849
1734883200000|2024-12-22 16:00:00|1376.93|1366.56|1378.65|1368.28|1380.56|1370.19|1366.61|1357.5|910
1734883500000|2024-12-22 16:05:00|1378.85|1368.48|1387.62|1380.33|1398.27|1387.9|1378.59|1368.22|911
1734883800000|2024-12-22 16:10:00|1387.69|1379.98|1396.09|1385.72|1396.43|1386.06|1386.54|1377.53|837
1734884100000|2024-12-22 16:15:00|1396.24|1385.87|1404.63|1394.26|1404.65|1394.28|1394.48|1384.11|925
1734884400000|2024-12-22 16:20:00|1404.6|1394.23|1402.54|1392.17|1412.38|1402.01|1402.54|1392.17|983
1734884700000|2024-12-22 16:25:00|1402.61|1392.24|1404.91|1394.54|1411.63|1401.26|1398.96|1389.67|934
1734885000000|2024-12-22 16:30:00|1404.88|1394.51|1405.17|1394.8|1408.81|1398.44|1401.52|1391.15|982
1734885300000|2024-12-22 16:35:00|1405.18|1394.81|1403.96|1393.59|1411.35|1400.98|1403.21|1392.84|980
1734885600000|2024-12-22 16:40:00|1403.89|1393.52|1403.28|1392.91|1409.18|1398.81|1403.16|1392.79|823
1734885900000|2024-12-22 16:45:00|1403.35|1392.98|1409.9|1399.53|1414.25|1403.99|1401.7|1391.33|970
1734886200000|2024-12-22 16:50:00|1409.58|1399.21|1413.16|1402.79|1416.46|1406.09|1409.13|1398.76|898
1734886500000|2024-12-22 16:55:00|1413.22|1402.85|1412.57|1402.2|1413.93|1403.56|1407.83|1397.46|809
1734886800000|2024-12-22 17:00:00|1412.58|1402.21|1408.16|1397.79|1413.64|1403.27|1407.01|1396.64|929
1734887100000|2024-12-22 17:05:00|1408.2|1397.83|1413.91|1403.54|1418.86|1408.49|1406.24|1395.87|874
1734887400000|2024-12-22 17:10:00|1413.94|1403.57|1414.41|1404.04|1418.55|1408.18|1412.24|1401.87|829
1734887700000|2024-12-22 17:15:00|1414.32|1403.95|1419.18|1408.81|1420.39|1410.02|1414.32|1403.95|841
1734888000000|2024-12-22 17:20:00|1419.2|1408.83|1416.94|1406.57|1422.33|1411.96|1415.98|1405.61|834
1734888300000|2024-12-22 17:25:00|1416.92|1406.55|1416.81|1406.44|1418.98|1408.61|1410.46|1400.09|837
1734888600000|2024-12-22 17:30:00|1416.68|1406.31|1417.12|1406.75|1420.76|1410.39|1415.45|1405.08|834
1734888900000|2024-12-22 17:35:00|1417.15|1406.78|1418.04|1407.67|1422.22|1411.85|1416.39|1406.02|791
1734889200000|2024-12-22 17:40:00|1417.93|1407.56|1420.52|1410.15|1421.76|1411.39|1416.66|1406.29|652
1734889500000|2024-12-22 17:45:00|1420.53|1410.16|1418.28|1407.91|1423.94|1413.57|1416.68|1406.31|788
1734889800000|2024-12-22 17:50:00|1417.48|1407.11|1416.93|1406.56|1421.78|1411.41|1415.49|1405.12|731
1734890100000|2024-12-22 17:55:00|1416.87|1406.5|1421.51|1411.14|1421.67|1411.3|1415.41|1405.04|659
1734890400000|2024-12-22 18:00:00|1421.43|1411.06|1429.43|1419.06|1430.81|1420.44|1419.16|1408.79|765
1734890700000|2024-12-22 18:05:00|1429.61|1419.24|1416.3|1405.93|1429.86|1419.49|1415.82|1405.45|804
1734891000000|2024-12-22 18:10:00|1416.45|1406.08|1405.76|1395.39|1417.11|1406.74|1405.61|1395.24|887
1734891300000|2024-12-22 18:15:00|1405.79|1395.42|1410.3|1399.93|1411.61|1401.24|1404.19|1393.82|855
1734891600000|2024-12-22 18:20:00|1410.23|1399.86|1410.84|1400.47|1411.42|1401.05|1408.61|1398.24|808
1734891900000|2024-12-22 18:25:00|1410.87|1400.5|1422.04|1411.67|1422.54|1412.17|1410.87|1400.5|825
1734892200000|2024-12-22 18:30:00|1421.92|1411.55|1424.58|1414.21|1429.63|1419.26|1417.87|1407.5|948
1734892500000|2024-12-22 18:35:00|1425.25|1414.88|1417.25|1406.88|1428.86|1418.49|1415.38|1405.01|916
1734892800000|2024-12-22 18:40:00|1417.26|1406.89|1415.14|1404.77|1418.84|1408.47|1413.65|1403.28|836
1734893100000|2024-12-22 18:45:00|1415.04|1404.67|1409.5|1399.13|1415.1|1404.73|1408.42|1398.05|807
1734893400000|2024-12-22 18:50:00|1409.37|1399|1404.9|1394.53|1410.43|1400.06|1403.06|1392.69|748
1734893700000|2024-12-22 18:55:00|1404.86|1394.49|1404.02|1393.65|1407|1396.63|1402.04|1391.67|620
1734894000000|2024-12-22 19:00:00|1404.15|1393.78|1404.86|1394.49|1406.51|1396.14|1401.99|1391.62|822
1734894300000|2024-12-22 19:05:00|1404.66|1394.29|1402.59|1392.22|1407.26|1396.89|1401.26|1390.89|740
1734894600000|2024-12-22 19:10:00|1402.6|1392.23|1395.22|1384.85|1404.2|1393.83|1391.39|1381.02|726
1734894900000|2024-12-22 19:15:00|1395.23|1384.86|1393.92|1383.55|1400.41|1390.04|1391.99|1381.62|878
1734895200000|2024-12-22 19:20:00|1393.91|1383.54|1388.77|1378.4|1395.88|1385.51|1387.14|1376.77|796
1734895500000|2024-12-22 19:25:00|1388.8|1378.43|1386.78|1376.41|1390.45|1380.08|1386.01|1375.64|680
1734895800000|2024-12-22 19:30:00|1386.93|1376.56|1382.16|1371.79|1387.82|1377.45|1381.25|1370.88|797
1734896100000|2024-12-22 19:35:00|1382.19|1371.82|1383.68|1373.31|1388.28|1377.91|1380.83|1370.46|816
1734896400000|2024-12-22 19:40:00|1383.86|1373.49|1380.07|1369.7|1383.86|1373.49|1378.22|1367.85|946
1734896700000|2024-12-22 19:45:00|1379.93|1369.56|1377.86|1367.49|1383.34|1372.97|1377.1|1366.73|832
1734897000000|2024-12-22 19:50:00|1377.87|1367.5|1370.86|1360.49|1378.24|1367.87|1370|1359.63|846
1734897300000|2024-12-22 19:55:00|1370.83|1360.46|1370.51|1360.14|1372.91|1362.54|1363.86|1353.49|824
1734897600000|2024-12-22 20:00:00|1370.52|1360.15|1362.28|1351.91|1374.17|1364.6|1361.76|1351.39|902
1734897900000|2024-12-22 20:05:00|1362.34|1351.97|1355.31|1344.94|1362.73|1352.36|1355.31|1344.94|844
1734898200000|2024-12-22 20:10:00|1355.53|1345.16|1358.16|1347.79|1363.78|1354.89|1354.5|1344.13|915
1734898500000|2024-12-22 20:15:00|1358.18|1347.81|1361.5|1351.13|1364.54|1354.17|1355.32|1344.95|938
1734898800000|2024-12-22 20:20:00|1361.48|1351.11|1375.05|1364.68|1375.18|1364.81|1359.22|1348.85|862
1734899100000|2024-12-22 20:25:00|1375.18|1364.81|1377.45|1367.08|1385.21|1374.84|1374.91|1364.54|878
1734899400000|2024-12-22 20:30:00|1377.31|1366.94|1386|1368.63|1387.45|1372.93|1375.94|1365.57|919
1734899700000|2024-12-22 20:35:00|1385.92|1368.55|1387.84|1370.47|1392.38|1375.01|1384.77|1367.4|912
1734900000000|2024-12-22 20:40:00|1388.03|1370.66|1388.58|1371.21|1395.12|1377.75|1387.39|1370.02|822
1734900300000|2024-12-22 20:45:00|1388.47|1371.1|1394.5|1377.13|1395.36|1377.99|1387.44|1370.07|851
1734900600000|2024-12-22 20:50:00|1394.52|1377.15|1398.73|1381.36|1398.86|1381.49|1393.92|1376.55|828
1734900900000|2024-12-22 20:55:00|1398.64|1381.27|1406.66|1389.29|1406.66|1389.29|1397.69|1380.32|716
1734901200000|2024-12-22 21:00:00|1406.67|1389.3|1398.7|1381.33|1407.23|1389.86|1396.94|1379.57|889
1734901500000|2024-12-22 21:05:00|1398.44|1381.07|1416.99|1399.62|1417.13|1399.76|1397.33|1379.96|918
1734901800000|2024-12-22 21:10:00|1417.02|1399.65|1412.3|1394.93|1417.44|1400.07|1407.21|1391.19|886
1734902100000|2024-12-22 21:15:00|1412.83|1395.46|1410.9|1393.53|1416.27|1398.9|1410.17|1392.8|862
1734902400000|2024-12-22 21:20:00|1410.75|1393.38|1412.01|1394.64|1415.62|1398.25|1409.93|1392.56|834
1734902700000|2024-12-22 21:25:00|1412.02|1394.65|1406.79|1389.42|1413.94|1396.57|1404.84|1387.47|872
1734903000000|2024-12-22 21:30:00|1406.69|1389.32|1404.77|1387.4|1410.37|1393|1403.14|1385.77|850
1734903300000|2024-12-22 21:35:00|1404.8|1387.43|1404.05|1386.68|1407.38|1390.01|1401.1|1383.73|792
1734903600000|2024-12-22 21:40:00|1404.07|1386.7|1404.37|1387|1407.9|1390.53|1403.95|1386.58|699
1734903900000|2024-12-22 21:45:00|1404.32|1386.95|1395.54|1378.17|1407.08|1389.71|1395.53|1378.16|760
1734904200000|2024-12-22 21:50:00|1395.53|1378.16|1404.6|1387.23|1405.17|1387.8|1394.95|1377.58|785
1734904500000|2024-12-22 21:55:00|1404.63|1387.26|1396.81|1379.44|1404.93|1387.56|1396.5|1379.13|689
1734904800000|2024-12-22 22:00:00|1396.57|1379.2|1385.64|1375.27|1397.04|1379.67|1385.49|1370.26|868
1734905100000|2024-12-22 22:05:00|1385.54|1375.17|1369.59|1359.22|1385.94|1375.57|1368.94|1358.57|529
1734905400000|2024-12-22 22:10:00|1369.69|1359.32|1382.09|1371.72|1382.09|1371.72|1367.79|1357.42|419
1734905700000|2024-12-22 22:15:00|1381.99|1371.62|1389.99|1379.62|1392.94|1382.57|1381.94|1371.57|519
1734906000000|2024-12-22 22:20:00|1389.94|1379.57|1388.99|1378.62|1389.94|1379.57|1385.29|1374.92|303
1734906300000|2024-12-22 22:25:00|1389.14|1378.77|1388.19|1377.82|1389.64|1379.27|1384.79|1374.42|207
1734906600000|2024-12-22 22:30:00|1386.64|1376.27|1387.49|1377.12|1396.14|1385.77|1385.24|1374.87|420
1734906900000|2024-12-22 22:35:00|1387.84|1377.47|1387.89|1377.52|1391.74|1381.37|1386.39|1376.02|414
1734907200000|2024-12-22 22:40:00|1387.79|1377.42|1387.64|1377.27|1388.24|1377.87|1386.39|1376.02|188
1734907500000|2024-12-22 22:45:00|1387.59|1377.22|1388.19|1377.82|1388.34|1377.97|1386.64|1376.27|128
1734907800000|2024-12-22 22:50:00|1388.24|1377.87|1393.04|1382.67|1393.04|1382.67|1387.04|1376.67|117
1734908100000|2024-12-22 22:55:00|1393.09|1382.72|1398.04|1387.67|1398.04|1387.67|1388.59|1378.22|291
1734908400000|2024-12-22 23:00:00|1400.59|1390.22|1399.59|1389.22|1400.74|1390.37|1391.69|1381.32|358
1734908700000|2024-12-22 23:05:00|1399.54|1389.17|1409.89|1399.52|1412.79|1402.42|1399.34|1388.97|337
1734909000000|2024-12-22 23:10:00|1409.69|1399.32|1401.24|1390.87|1409.69|1399.32|1399.74|1389.37|508
1734909300000|2024-12-22 23:15:00|1401.29|1390.92|1394.81|1384.44|1403.49|1393.12|1394.64|1384.27|439
1734909600000|2024-12-22 23:20:00|1394.74|1384.37|1397.64|1387.27|1398.79|1388.42|1391.84|1381.47|419
1734909900000|2024-12-22 23:25:00|1397.84|1387.47|1401.89|1391.52|1401.89|1391.52|1397.74|1387.37|358
1734910200000|2024-12-22 23:30:00|1399.34|1388.97|1392.64|1382.27|1401.04|1390.67|1389.24|1378.87|730
1734910500000|2024-12-22 23:35:00|1392.54|1382.17|1388.24|1377.87|1396.64|1386.27|1385.89|1375.52|667
1734910800000|2024-12-22 23:40:00|1388.29|1377.92|1388.94|1378.57|1388.94|1378.57|1384.24|1373.87|414
1734911100000|2024-12-22 23:45:00|1390.69|1380.32|1395.24|1384.87|1395.49|1385.12|1390.44|1380.07|376
1734911400000|2024-12-22 23:50:00|1395.29|1384.92|1390.89|1380.52|1397.69|1387.32|1390.59|1380.22|357
1734911700000|2024-12-22 23:55:00|1390.74|1380.37|1394.64|1384.27|1394.74|1384.37|1388.89|1378.52|199
1734912000000|2024-12-23 00:00:00|1395.34|1384.97|1397.24|1386.87|1405.09|1394.72|1395.34|1384.97|545
1734912300000|2024-12-23 00:05:00|1397.19|1386.82|1393.54|1383.17|1402.94|1392.57|1393.49|1383.12|573
1734912600000|2024-12-23 00:10:00|1393.49|1383.12|1393.34|1382.97|1395.14|1384.77|1383.54|1373.17|464
1734912900000|2024-12-23 00:15:00|1393.19|1382.82|1385.09|1374.72|1394.99|1384.62|1380.14|1369.77|609
1734913200000|2024-12-23 00:20:00|1385.24|1374.87|1391.34|1380.97|1392.49|1382.12|1383.14|1372.77|443
1734913500000|2024-12-23 00:25:00|1391.24|1380.87|1378.94|1368.57|1391.29|1380.92|1374.49|1364.12|546
1734913800000|2024-12-23 00:30:00|1377.89|1367.52|1370.34|1359.97|1378.64|1368.27|1369.34|1358.97|791
1734914100000|2024-12-23 00:35:00|1370.39|1360.02|1376.79|1366.42|1381.24|1370.87|1367.59|1357.22|866
1734914400000|2024-12-23 00:40:00|1376.84|1366.47|1376.24|1365.87|1380.14|1369.77|1373.79|1363.42|648
1734914700000|2024-12-23 00:45:00|1377.44|1367.07|1381.94|1371.57|1384.99|1374.62|1375.49|1365.12|660
1734915000000|2024-12-23 00:50:00|1381.69|1371.32|1377.34|1366.97|1381.89|1371.52|1372.29|1361.92|634
1734915300000|2024-12-23 00:55:00|1377.24|1366.87|1375.04|1364.67|1379.04|1368.67|1373.39|1363.02|528
1734915600000|2024-12-23 01:00:00|1374.94|1364.57|1375.59|1365.22|1382.49|1372.12|1373.14|1362.77|599
1734915900000|2024-12-23 01:05:00|1375.74|1365.37|1373.84|1363.47|1380.14|1369.77|1365.89|1355.52|572
1734916200000|2024-12-23 01:10:00|1373.94|1363.57|1363.44|1353.07|1376.59|1366.22|1359.94|1349.57|531
1734916500000|2024-12-23 01:15:00|1363.49|1353.12|1355.74|1345.37|1363.49|1353.12|1355.39|1345.02|689
1734916800000|2024-12-23 01:20:00|1355.69|1345.32|1365.49|1355.12|1367.29|1356.92|1351.94|1341.57|608
1734917100000|2024-12-23 01:25:00|1365.54|1355.17|1369.34|1358.97|1369.74|1359.37|1360.14|1349.77|622
1734917400000|2024-12-23 01:30:00|1369.39|1359.02|1378.89|1368.52|1382.04|1371.67|1369.39|1359.02|631
1734917700000|2024-12-23 01:35:00|1378.69|1368.32|1390.34|1379.97|1390.34|1379.97|1377.24|1366.87|589
1734918000000|2024-12-23 01:40:00|1390.64|1380.27|1377.79|1367.42|1393.79|1383.42|1375.14|1364.77|703
1734918300000|2024-12-23 01:45:00|1377.44|1367.07|1376.59|1366.22|1383.29|1372.92|1373.74|1363.37|651
1734918600000|2024-12-23 01:50:00|1376.24|1365.87|1377.49|1367.12|1382.79|1372.42|1372.84|1362.47|574
1734918900000|2024-12-23 01:55:00|1377.59|1367.22|1370.14|1359.77|1377.64|1367.27|1366.74|1356.37|560
1734919200000|2024-12-23 02:00:00|1370.24|1359.87|1377.34|1366.97|1382.56|1372.19|1370.19|1359.82|617
1734919500000|2024-12-23 02:05:00|1377.14|1366.77|1365.94|1355.57|1377.29|1366.92|1363.59|1353.22|581
1734919800000|2024-12-23 02:10:00|1365.89|1355.52|1359.49|1349.12|1365.94|1355.57|1354.79|1344.42|543
1734920100000|2024-12-23 02:15:00|1359.74|1349.37|1358.89|1348.52|1362.59|1352.22|1353.04|1342.67|652
1734920400000|2024-12-23 02:20:00|1358.59|1348.22|1359.24|1348.87|1364.34|1353.97|1355.89|1345.52|702
1734920700000|2024-12-23 02:25:00|1359.49|1349.12|1363.14|1352.77|1364.34|1353.97|1356.69|1346.32|626
1734921000000|2024-12-23 02:30:00|1363.09|1352.72|1361.79|1351.42|1371.09|1360.72|1359.64|1349.27|606
1734921300000|2024-12-23 02:35:00|1362.54|1352.17|1378.06|1367.69|1378.29|1367.92|1362.09|1351.72|553
1734921600000|2024-12-23 02:40:00|1378.09|1367.72|1383.94|1373.57|1387.69|1377.32|1378.09|1367.72|489
1734921900000|2024-12-23 02:45:00|1383.79|1373.42|1377.59|1367.22|1393.04|1382.67|1376.34|1365.97|568
1734922200000|2024-12-23 02:50:00|1377.74|1367.37|1376.54|1366.17|1379.39|1369.02|1371.99|1361.62|674
1734922500000|2024-12-23 02:55:00|1376.44|1366.07|1376.69|1366.32|1378.69|1368.32|1375.29|1364.92|542
1734922800000|2024-12-23 03:00:00|1376.79|1366.42|1376.29|1365.92|1378.24|1367.87|1371.54|1361.17|643
1734923100000|2024-12-23 03:05:00|1376.34|1365.97|1388.94|1378.57|1393.39|1383.02|1373.59|1363.22|542
1734923400000|2024-12-23 03:10:00|1389.04|1378.67|1413.54|1403.17|1413.94|1403.57|1388.49|1378.12|493
1734923700000|2024-12-23 03:15:00|1412.49|1402.12|1421.84|1411.47|1425.14|1414.77|1410.79|1400.42|726
1734924000000|2024-12-23 03:20:00|1421.94|1411.57|1431.84|1421.47|1434.24|1423.87|1417.74|1407.37|610
1734924300000|2024-12-23 03:25:00|1431.94|1421.57|1432.89|1422.52|1440.54|1430.17|1427.64|1417.27|619
1734924600000|2024-12-23 03:30:00|1433.09|1422.72|1420.84|1410.47|1435.64|1425.27|1417.39|1407.02|635
1734924900000|2024-12-23 03:35:00|1420.94|1410.57|1425.34|1414.97|1430.19|1419.82|1419.04|1408.67|607
1734925200000|2024-12-23 03:40:00|1425.19|1414.82|1428.54|1418.17|1430.79|1420.42|1421.29|1410.92|515
1734925500000|2024-12-23 03:45:00|1428.49|1418.12|1423.59|1413.22|1431.49|1421.12|1420.54|1410.17|589
1734925800000|2024-12-23 03:50:00|1423.39|1413.02|1425.04|1414.67|1428.94|1418.57|1422.09|1411.72|563
1734926100000|2024-12-23 03:55:00|1424.94|1414.57|1427.39|1417.02|1431.69|1421.32|1424.14|1413.77|492
1734926400000|2024-12-23 04:00:00|1427.14|1416.77|1435.44|1425.07|1436.69|1426.32|1426.94|1416.57|539
1734926700000|2024-12-23 04:05:00|1435.64|1425.27|1437.04|1426.67|1447.64|1437.27|1434.44|1424.07|507
1734927000000|2024-12-23 04:10:00|1437.74|1427.37|1437.84|1427.47|1441.19|1430.82|1435.94|1425.57|547
1734927300000|2024-12-23 04:15:00|1437.89|1427.52|1439.99|1429.62|1439.99|1429.62|1431.04|1420.67|534
1734927600000|2024-12-23 04:20:00|1440.14|1429.77|1435.39|1425.02|1441.59|1431.22|1431.74|1421.37|555
1734927900000|2024-12-23 04:25:00|1435.29|1424.92|1427.64|1417.27|1437.79|1427.42|1426.29|1415.92|587
1734928200000|2024-12-23 04:30:00|1427.74|1417.37|1423.79|1413.42|1433.94|1423.57|1423.34|1412.97|586
1734928500000|2024-12-23 04:35:00|1423.69|1413.32|1421.24|1410.87|1425.97|1415.6|1420.64|1410.27|616
1734928800000|2024-12-23 04:40:00|1421.29|1410.92|1412.64|1402.27|1422.74|1412.37|1411.24|1400.87|566
1734929100000|2024-12-23 04:45:00|1412.89|1402.52|1418.79|1408.42|1423.77|1413.4|1411.29|1400.92|611
1734929400000|2024-12-23 04:50:00|1418.89|1408.52|1420.64|1410.27|1422.44|1412.07|1416.99|1406.62|624
1734929700000|2024-12-23 04:55:00|1420.69|1410.32|1417.29|1406.92|1424.14|1413.77|1417.29|1406.92|525
1734930000000|2024-12-23 05:00:00|1417.14|1406.77|1422.74|1412.37|1427.37|1417|1416.79|1406.42|536
1734930300000|2024-12-23 05:05:00|1422.64|1412.27|1418.94|1408.57|1425.29|1414.92|1417.79|1407.42|433
1734930600000|2024-12-23 05:10:00|1418.84|1408.47|1413.69|1403.32|1418.84|1408.47|1412.89|1402.52|588
1734930900000|2024-12-23 05:15:00|1413.74|1403.37|1404.24|1393.87|1413.74|1403.37|1403.19|1392.82|727
1734931200000|2024-12-23 05:20:00|1403.94|1393.57|1413.74|1403.37|1418.04|1407.67|1403.59|1393.22|595
1734931500000|2024-12-23 05:25:00|1413.79|1403.42|1412.04|1401.67|1419.14|1408.77|1411.89|1401.52|590
1734931800000|2024-12-23 05:30:00|1412.24|1401.87|1403.54|1393.17|1414.09|1403.72|1403.39|1393.02|601
1734932100000|2024-12-23 05:35:00|1403.49|1393.12|1400.79|1390.42|1404.09|1393.72|1398.39|1388.02|530
1734932400000|2024-12-23 05:40:00|1400.94|1390.57|1405.49|1395.12|1406.04|1395.67|1399.19|1388.82|420
1734932700000|2024-12-23 05:45:00|1405.44|1395.07|1405.34|1394.97|1406.59|1396.22|1401.74|1391.37|427
1734933000000|2024-12-23 05:50:00|1405.14|1394.77|1408.29|1397.92|1412.49|1402.12|1404.79|1394.42|395
1734933300000|2024-12-23 05:55:00|1407.99|1397.62|1409.39|1399.02|1410.99|1400.62|1405.49|1395.12|334
1734933600000|2024-12-23 06:00:00|1409.34|1398.97|1407.09|1396.72|1412.54|1402.17|1407.04|1396.67|413
1734933900000|2024-12-23 06:05:00|1407.14|1396.77|1391.69|1381.32|1407.24|1396.87|1391.59|1381.22|469
1734934200000|2024-12-23 06:10:00|1391.59|1381.22|1385.59|1375.22|1396.09|1385.72|1385.39|1375.02|611
1734934500000|2024-12-23 06:15:00|1385.79|1375.42|1392.91|1382.54|1394.74|1384.37|1385.59|1375.22|795
1734934800000|2024-12-23 06:20:00|1393.06|1382.69|1400.38|1390.01|1400.59|1390.22|1391.44|1381.07|676
1734935100000|2024-12-23 06:25:00|1400.13|1389.76|1393.34|1382.97|1400.79|1390.42|1392.14|1381.77|716
1734935400000|2024-12-23 06:30:00|1393.39|1383.02|1381.59|1371.22|1395.44|1385.07|1379.89|1369.52|669
1734935700000|2024-12-23 06:35:00|1381.89|1371.52|1375.09|1364.72|1381.95|1371.58|1375.09|1364.72|638
1734936000000|2024-12-23 06:40:00|1373.99|1363.62|1384.09|1373.72|1386.49|1376.12|1373.19|1362.82|534
1734936300000|2024-12-23 06:45:00|1384.24|1373.87|1379.99|1369.62|1384.79|1374.42|1376.44|1366.07|577
1734936600000|2024-12-23 06:50:00|1380.14|1369.77|1377.24|1366.87|1380.19|1369.82|1371.74|1361.37|462
1734936900000|2024-12-23 06:55:00|1377.29|1366.92|1376.89|1366.52|1379.39|1369.02|1375.54|1365.17|498
1734937200000|2024-12-23 07:00:00|1376.94|1366.57|1375.99|1365.62|1382.54|1372.17|1375.34|1364.97|569
1734937500000|2024-12-23 07:05:00|1375.79|1365.42|1380.79|1370.42|1383.64|1373.27|1375.04|1364.67|427
1734937800000|2024-12-23 07:10:00|1380.64|1370.27|1380.69|1370.32|1383.04|1372.67|1378.69|1368.32|395
1734938100000|2024-12-23 07:15:00|1380.79|1370.42|1367.79|1357.42|1382.54|1372.17|1366.49|1356.12|507
1734938400000|2024-12-23 07:20:00|1368.04|1357.67|1372.49|1362.12|1375.93|1365.56|1367.54|1357.17|518
1734938700000|2024-12-23 07:25:00|1372.54|1362.17|1381.39|1371.02|1382.19|1371.82|1371.44|1361.07|520
1734939000000|2024-12-23 07:30:00|1381.29|1370.92|1377.94|1367.57|1384.17|1373.8|1376.34|1365.97|593
1734939300000|2024-12-23 07:35:00|1378.04|1367.67|1375.74|1365.37|1381.24|1370.87|1373.04|1362.67|571
1734939600000|2024-12-23 07:40:00|1375.69|1365.32|1380.24|1369.87|1380.44|1370.07|1375.04|1364.67|408
1734939900000|2024-12-23 07:45:00|1380.14|1369.77|1386.39|1376.02|1389.84|1379.47|1380.09|1369.72|469
1734940200000|2024-12-23 07:50:00|1386.34|1375.97|1386.04|1375.67|1386.54|1376.17|1381.69|1371.32|412
1734940500000|2024-12-23 07:55:00|1386.14|1375.77|1387.42|1377.05|1387.84|1377.47|1384.29|1373.92|360
1734940800000|2024-12-23 08:00:00|1387.39|1377.02|1391.54|1381.17|1391.68|1381.31|1384.29|1373.92|446
1734941100000|2024-12-23 08:05:00|1391.49|1381.12|1386.94|1376.57|1391.72|1381.35|1381.44|1371.07|509
1734941400000|2024-12-23 08:10:00|1387.04|1376.67|1397.54|1387.17|1401.79|1391.42|1386.99|1376.62|428
1734941700000|2024-12-23 08:15:00|1397.59|1387.22|1395.74|1385.37|1402.64|1392.27|1393.34|1382.97|530
1734942000000|2024-12-23 08:20:00|1395.84|1385.47|1400.44|1390.07|1401.24|1390.87|1393.19|1382.82|471
1734942300000|2024-12-23 08:25:00|1400.39|1390.02|1396.04|1385.67|1401.09|1390.72|1394.69|1384.32|528
1734942600000|2024-12-23 08:30:00|1396.09|1385.72|1400.39|1390.02|1403.44|1393.07|1394.84|1384.47|585
1734942900000|2024-12-23 08:35:00|1400.34|1389.97|1403.64|1393.27|1404.68|1394.31|1398.04|1387.67|507
1734943200000|2024-12-23 08:40:00|1403.79|1393.42|1397.89|1387.52|1405.79|1395.42|1393.44|1383.07|353
1734943500000|2024-12-23 08:45:00|1397.69|1387.32|1409.67|1399.3|1410.34|1399.97|1397.34|1386.97|388
1734943800000|2024-12-23 08:50:00|1409.84|1399.47|1405.94|1395.57|1411.19|1400.82|1404.69|1394.32|510
1734944100000|2024-12-23 08:55:00|1405.89|1395.52|1409.19|1398.82|1412.74|1402.37|1405.59|1395.22|412
1734944400000|2024-12-23 09:00:00|1409.29|1398.92|1418.85|1408.48|1419.24|1408.87|1408.64|1398.27|591
1734944700000|2024-12-23 09:05:00|1418.99|1408.62|1424.94|1414.57|1427.04|1416.67|1418.04|1407.67|556
1734945000000|2024-12-23 09:10:00|1424.59|1414.22|1416.74|1406.37|1425.54|1415.17|1416.34|1405.97|614
1734945300000|2024-12-23 09:15:00|1417.04|1406.67|1413.89|1403.52|1419.29|1408.92|1410.99|1400.62|557
1734945600000|2024-12-23 09:20:00|1413.94|1403.57|1407.99|1397.62|1414.19|1403.82|1407.09|1396.72|444
1734945900000|2024-12-23 09:25:00|1408.09|1397.72|1407.64|1397.27|1412.74|1402.37|1406.69|1396.32|418
1734946200000|2024-12-23 09:30:00|1407.69|1397.32|1400.79|1390.42|1409.04|1398.67|1400.09|1389.72|511
1734946500000|2024-12-23 09:35:00|1400.84|1390.47|1404.34|1393.97|1407.49|1397.12|1400.79|1390.42|405
1734946800000|2024-12-23 09:40:00|1404.59|1394.22|1414.14|1403.77|1414.99|1404.62|1404.59|1394.22|374
1734947100000|2024-12-23 09:45:00|1414.09|1403.72|1410.99|1400.62|1415.54|1405.17|1406.14|1395.77|466
1734947400000|2024-12-23 09:50:00|1411.04|1400.67|1410.79|1400.42|1412.74|1402.37|1408.69|1398.32|471
1734947700000|2024-12-23 09:55:00|1410.54|1400.17|1411.37|1401|1413.64|1403.27|1408.64|1398.27|422
1734948000000|2024-12-23 10:00:00|1411.34|1400.97|1406.69|1396.32|1419.49|1409.12|1405.09|1394.72|418
1734948300000|2024-12-23 10:05:00|1406.84|1396.47|1409.65|1399.28|1409.69|1399.32|1406.14|1395.77|410
1734948600000|2024-12-23 10:10:00|1410.09|1399.72|1413.19|1402.82|1414.54|1404.17|1409.29|1398.92|330
1734948900000|2024-12-23 10:15:00|1413.09|1402.72|1415.44|1405.07|1417.09|1406.72|1410.34|1399.97|559
1734949200000|2024-12-23 10:20:00|1414.79|1404.42|1411.89|1401.52|1416.99|1406.62|1410.04|1399.67|623
1734949500000|2024-12-23 10:25:00|1411.84|1401.47|1410.79|1400.42|1416.34|1405.97|1409.24|1398.87|452
1734949800000|2024-12-23 10:30:00|1410.74|1400.37|1405.29|1394.92|1412.55|1402.18|1403.79|1393.42|539
1734950100000|2024-12-23 10:35:00|1405.39|1395.02|1400.74|1390.37|1407.69|1397.32|1399.59|1389.22|410
1734950400000|2024-12-23 10:40:00|1400.84|1390.47|1402.04|1391.67|1406.09|1395.72|1400.84|1390.47|235
1734950700000|2024-12-23 10:45:00|1402.09|1391.72|1395.99|1385.62|1403.09|1392.72|1395.94|1385.57|350
1734951000000|2024-12-23 10:50:00|1396.04|1385.67|1397.79|1387.42|1398.19|1387.82|1394.64|1384.27|322
1734951300000|2024-12-23 10:55:00|1397.54|1387.17|1401.19|1390.82|1404.84|1394.47|1397.09|1386.72|337
1734951600000|2024-12-23 11:00:00|1401.29|1390.92|1398.39|1388.02|1405.79|1395.42|1397.14|1386.77|431
1734951900000|2024-12-23 11:05:00|1398.34|1387.97|1396.39|1386.02|1402.29|1391.92|1394.64|1384.27|426
1734952200000|2024-12-23 11:10:00|1396.54|1386.17|1394.54|1384.17|1396.94|1386.57|1391.09|1380.72|394
1734952500000|2024-12-23 11:15:00|1394.49|1384.12|1390.54|1380.17|1394.49|1384.12|1389.14|1378.77|465
1734952800000|2024-12-23 11:20:00|1390.49|1380.12|1394.37|1384|1397.19|1386.82|1390.24|1379.87|456
1734953100000|2024-12-23 11:25:00|1394.67|1384.3|1388.69|1378.32|1394.67|1384.3|1388.04|1377.67|363
1734953400000|2024-12-23 11:30:00|1388.74|1378.37|1389.49|1379.12|1392.24|1381.87|1387.54|1377.17|366
1734953700000|2024-12-23 11:35:00|1389.54|1379.17|1387.14|1376.77|1391.49|1381.12|1386.39|1376.02|411
1734954000000|2024-12-23 11:40:00|1387.19|1376.82|1388.49|1378.12|1390.09|1379.72|1386.04|1375.67|403
1734954300000|2024-12-23 11:45:00|1388.44|1378.07|1389.14|1378.77|1390.69|1380.32|1381.39|1371.02|409
1734954600000|2024-12-23 11:50:00|1389.34|1378.97|1382.49|1372.12|1390.99|1380.62|1382.44|1372.07|313
1734954900000|2024-12-23 11:55:00|1382.39|1372.02|1382.99|1372.62|1383.84|1373.47|1380.64|1370.27|200
1734955200000|2024-12-23 12:00:00|1381.29|1370.92|1387.54|1377.17|1387.54|1377.17|1380.04|1369.67|462
1734955500000|2024-12-23 12:05:00|1387.59|1377.22|1392.39|1382.02|1394.04|1383.67|1387.44|1377.07|352
1734955800000|2024-12-23 12:10:00|1392.19|1381.82|1382.89|1372.52|1392.19|1381.82|1379.74|1369.37|645
1734956100000|2024-12-23 12:15:00|1383.04|1372.67|1384.84|1374.47|1386.14|1375.77|1380.04|1369.67|634
1734956400000|2024-12-23 12:20:00|1384.89|1374.52|1389.54|1379.17|1391.34|1380.97|1384.24|1373.87|460
1734956700000|2024-12-23 12:25:00|1389.49|1379.12|1389.94|1379.57|1390.94|1380.57|1386.74|1376.37|502
1734957000000|2024-12-23 12:30:00|1389.99|1379.62|1389.49|1379.12|1391.74|1381.37|1388.69|1378.32|259
1734957300000|2024-12-23 12:35:00|1389.54|1379.17|1390.24|1379.87|1390.24|1379.87|1384.94|1374.57|568
1734957600000|2024-12-23 12:40:00|1390.29|1379.92|1391.29|1380.92|1391.34|1380.97|1388.04|1377.67|572
1734957900000|2024-12-23 12:45:00|1391.24|1380.87|1396.19|1385.82|1397.84|1387.47|1387.59|1377.22|642
1734958200000|2024-12-23 12:50:00|1396.24|1385.87|1388.24|1377.87|1396.94|1386.57|1387.04|1376.67|714
1734958500000|2024-12-23 12:55:00|1387.99|1377.62|1389.19|1378.82|1389.74|1379.37|1387.64|1377.27|507
1734958800000|2024-12-23 13:00:00|1390.56|1380.19|1384.49|1374.12|1392.14|1381.77|1384.39|1374.02|408
1734959100000|2024-12-23 13:05:00|1384.54|1374.17|1377.44|1367.07|1387.29|1376.92|1375.34|1364.97|498
1734959400000|2024-12-23 13:10:00|1377.69|1367.32|1375.14|1364.77|1378.64|1368.27|1373.74|1363.37|344
1734959700000|2024-12-23 13:15:00|1374.09|1363.72|1377.04|1366.67|1380.94|1370.57|1373.74|1363.37|433
1734960000000|2024-12-23 13:20:00|1377.09|1366.72|1378.94|1368.57|1379.79|1369.42|1375.44|1365.07|619
1734960300000|2024-12-23 13:25:00|1378.89|1368.52|1376.89|1366.52|1378.94|1368.57|1376.49|1366.12|608
1734960600000|2024-12-23 13:30:00|1378.14|1367.77|1368.99|1358.62|1380.24|1369.87|1367.79|1357.42|634
1734960900000|2024-12-23 13:35:00|1368.84|1358.47|1362.59|1352.22|1371.59|1361.22|1360.49|1350.12|724
1734961200000|2024-12-23 13:40:00|1362.94|1352.57|1360.24|1349.87|1362.99|1352.62|1357.14|1346.77|637
1734961500000|2024-12-23 13:45:00|1359.24|1348.87|1360.99|1350.62|1366.44|1356.07|1357.14|1346.77|750
1734961800000|2024-12-23 13:50:00|1360.94|1350.57|1356.94|1346.57|1361.09|1350.72|1355.24|1344.87|521
1734962100000|2024-12-23 13:55:00|1356.84|1346.47|1360.19|1349.82|1361.04|1350.67|1356.39|1346.02|506
1734962400000|2024-12-23 14:00:00|1361.49|1351.12|1367.14|1356.77|1367.89|1357.52|1360.24|1349.87|394
1734962700000|2024-12-23 14:05:00|1367.19|1356.82|1370.44|1360.07|1376.54|1366.17|1367.19|1356.82|388
1734963000000|2024-12-23 14:10:00|1370.69|1360.32|1371.19|1360.82|1377.74|1367.37|1369.64|1359.27|426
1734963300000|2024-12-23 14:15:00|1370.04|1359.67|1369.74|1359.37|1377.54|1367.17|1368.19|1357.82|586
1734963600000|2024-12-23 14:20:00|1369.79|1359.42|1368.89|1358.52|1374.04|1363.67|1368.49|1358.12|655
1734963900000|2024-12-23 14:25:00|1368.99|1358.62|1369.04|1358.67|1370.14|1359.77|1366.69|1356.32|543
1734964200000|2024-12-23 14:30:00|1370.54|1360.17|1362.69|1352.32|1373.99|1363.62|1362.59|1352.22|569
1734964500000|2024-12-23 14:35:00|1362.79|1352.42|1354.84|1344.47|1364.24|1353.87|1353.34|1342.97|516
1734964800000|2024-12-23 14:40:00|1354.74|1344.37|1345.94|1335.57|1354.74|1344.37|1344.19|1333.82|559
1734965100000|2024-12-23 14:45:00|1345.89|1335.52|1339.39|1329.02|1351.74|1341.37|1336.19|1325.82|686
1734965400000|2024-12-23 14:50:00|1339.19|1328.82|1341.69|1331.32|1342.34|1331.97|1334.14|1323.77|590
1734965700000|2024-12-23 14:55:00|1341.54|1331.17|1345.99|1335.62|1350.24|1339.87|1337.44|1327.07|466
1734966000000|2024-12-23 15:00:00|1345.84|1335.47|1337.04|1326.67|1346.29|1335.92|1336.44|1326.07|569
1734966300000|2024-12-23 15:05:00|1336.79|1326.42|1333.09|1322.72|1339.94|1329.57|1332.84|1322.47|504
1734966600000|2024-12-23 15:10:00|1333.19|1322.82|1337.84|1327.47|1341.09|1330.72|1328.94|1318.57|494
1734966900000|2024-12-23 15:15:00|1337.94|1327.57|1336.39|1326.02|1342.94|1332.57|1334.29|1323.92|623
1734967200000|2024-12-23 15:20:00|1336.44|1326.07|1355.19|1344.82|1364.44|1354.07|1336.44|1326.07|662
1734967500000|2024-12-23 15:25:00|1354.99|1344.62|1353.19|1342.82|1355.64|1345.27|1349.54|1339.17|661
1734967800000|2024-12-23 15:30:00|1353.09|1342.72|1351.04|1340.67|1355.74|1345.37|1346.79|1336.42|651
1734968100000|2024-12-23 15:35:00|1350.76|1340.39|1356.24|1345.87|1357.44|1347.07|1345.49|1335.12|511
1734968400000|2024-12-23 15:40:00|1356.39|1346.02|1355.99|1345.62|1357.89|1347.52|1350.04|1339.67|384
1734968700000|2024-12-23 15:45:00|1356.04|1345.67|1359.04|1348.67|1360.84|1350.47|1353.14|1342.77|542
1734969000000|2024-12-23 15:50:00|1359.14|1348.77|1357.7|1347.33|1359.54|1349.17|1353.29|1342.92|573
1734969300000|2024-12-23 15:55:00|1358.29|1347.92|1357.39|1347.02|1361.48|1351.11|1354.84|1344.47|505
1734969600000|2024-12-23 16:00:00|1357.44|1347.07|1362.19|1351.82|1364.09|1353.72|1356.24|1345.87|610
1734969900000|2024-12-23 16:05:00|1362.14|1351.77|1349.24|1338.87|1363.54|1353.17|1346.64|1336.27|549
1734970200000|2024-12-23 16:10:00|1349.14|1338.77|1343.19|1332.82|1349.64|1339.27|1339.64|1329.27|455
1734970500000|2024-12-23 16:15:00|1343.04|1332.67|1346.19|1335.82|1347.69|1337.32|1342.19|1331.82|460
1734970800000|2024-12-23 16:20:00|1346.14|1335.77|1347.44|1337.07|1347.54|1337.17|1341.94|1331.57|354
1734971100000|2024-12-23 16:25:00|1347.49|1337.12|1360.39|1350.02|1360.64|1350.27|1347.49|1337.12|274
1734971400000|2024-12-23 16:30:00|1360.34|1349.97|1353.94|1343.57|1360.44|1350.07|1352.94|1342.57|561
1734971700000|2024-12-23 16:35:00|1354.14|1343.77|1358.29|1347.92|1361.14|1350.77|1352.79|1342.42|524
1734972000000|2024-12-23 16:40:00|1358.34|1347.97|1366.89|1356.52|1367.29|1356.92|1357.64|1347.27|346
1734972300000|2024-12-23 16:45:00|1367.29|1356.92|1384.38|1374.01|1384.94|1374.57|1364.79|1354.42|410
1734972600000|2024-12-23 16:50:00|1384.44|1374.07|1399.49|1389.12|1403.04|1392.67|1384.29|1373.92|557
1734972900000|2024-12-23 16:55:00|1399.44|1389.07|1388.54|1378.17|1399.74|1389.37|1387.04|1376.67|491
1734973200000|2024-12-23 17:00:00|1388.59|1378.22|1385.24|1374.87|1392.99|1382.62|1382.84|1372.47|561
1734973500000|2024-12-23 17:05:00|1385.39|1375.02|1386.79|1376.42|1387.39|1377.02|1377.34|1366.97|560
1734973800000|2024-12-23 17:10:00|1386.69|1376.32|1384.34|1373.97|1390.69|1380.32|1383.79|1373.42|529
1734974100000|2024-12-23 17:15:00|1384.29|1373.92|1384.99|1374.62|1389.24|1378.87|1382.04|1371.67|594
1734974400000|2024-12-23 17:20:00|1385.04|1374.67|1388.19|1377.82|1392.99|1382.62|1384.19|1373.82|468
1734974700000|2024-12-23 17:25:00|1388.09|1377.72|1389.59|1379.22|1390.04|1379.67|1384.09|1373.72|446
1734975000000|2024-12-23 17:30:00|1389.79|1379.42|1383.89|1373.52|1389.79|1379.42|1382.39|1372.02|466
1734975300000|2024-12-23 17:35:00|1384.04|1373.67|1378.64|1368.27|1384.24|1373.87|1375.39|1365.02|443
1734975600000|2024-12-23 17:40:00|1378.54|1368.17|1373.14|1362.77|1378.69|1368.32|1370.34|1359.97|539
1734975900000|2024-12-23 17:45:00|1373.29|1362.92|1374.19|1363.82|1376.09|1365.72|1368.89|1358.52|568
1734976200000|2024-12-23 17:50:00|1373.79|1363.42|1359.34|1348.97|1373.79|1363.42|1355.84|1345.47|576
1734976500000|2024-12-23 17:55:00|1359.39|1349.02|1358.74|1348.37|1362.64|1352.27|1358.24|1347.87|461
1734976800000|2024-12-23 18:00:00|1358.69|1348.32|1358.59|1348.22|1361.79|1351.42|1357.44|1347.07|429
1734977100000|2024-12-23 18:05:00|1358.64|1348.27|1358.69|1348.32|1362.09|1351.72|1354.84|1344.47|509
1734977400000|2024-12-23 18:10:00|1358.64|1348.27|1364.34|1353.97|1365.29|1354.92|1357.99|1347.62|420
1734977700000|2024-12-23 18:15:00|1364.29|1353.92|1361.34|1350.97|1364.69|1354.32|1359.49|1349.12|554
1734978000000|2024-12-23 18:20:00|1361.24|1350.87|1360.74|1350.37|1363.22|1352.85|1360.04|1349.67|403
1734978300000|2024-12-23 18:25:00|1360.84|1350.47|1365.39|1355.02|1366.29|1355.92|1360.84|1350.47|258
1734978600000|2024-12-23 18:30:00|1365.14|1354.77|1366.44|1356.07|1370.29|1359.92|1364.34|1353.97|398
1734978900000|2024-12-23 18:35:00|1366.34|1355.97|1367.19|1356.82|1368.79|1358.42|1363.19|1352.82|436
1734979200000|2024-12-23 18:40:00|1367.24|1356.87|1361.64|1351.27|1369.44|1359.07|1361.19|1350.82|361
1734979500000|2024-12-23 18:45:00|1361.59|1351.22|1362.44|1352.07|1363.26|1352.89|1360.49|1350.12|499
1734979800000|2024-12-23 18:50:00|1361.99|1351.62|1354.54|1344.17|1361.99|1351.62|1348.94|1338.57|400
1734980100000|2024-12-23 18:55:00|1354.59|1344.22|1356.19|1345.82|1358.64|1348.27|1351.69|1341.32|475
1734980400000|2024-12-23 19:00:00|1356.24|1345.87|1364.09|1353.72|1365.39|1355.02|1355.99|1345.62|343
1734980700000|2024-12-23 19:05:00|1363.99|1353.62|1373.14|1362.77|1375.19|1364.82|1363.99|1353.62|457
1734981000000|2024-12-23 19:10:00|1373.21|1362.84|1375.89|1365.52|1376.19|1365.82|1370.64|1360.27|339
1734981300000|2024-12-23 19:15:00|1376.39|1366.02|1382.14|1371.77|1383.53|1373.16|1376.39|1366.02|320
1734981600000|2024-12-23 19:20:00|1382.09|1371.72|1385.44|1375.07|1387.69|1377.32|1381.79|1371.42|262
1734981900000|2024-12-23 19:25:00|1385.39|1375.02|1381.7|1371.33|1386.14|1375.77|1379.34|1368.97|437
1734982200000|2024-12-23 19:30:00|1381.75|1371.38|1377.74|1367.37|1386.84|1376.47|1377.09|1366.72|423
1734982500000|2024-12-23 19:35:00|1377.69|1367.32|1370.19|1359.82|1377.89|1367.52|1369.54|1359.17|358
1734982800000|2024-12-23 19:40:00|1370.24|1359.87|1373.79|1363.42|1373.79|1363.42|1370.24|1359.87|318
1734983100000|2024-12-23 19:45:00|1371.69|1361.32|1372.09|1361.72|1375.04|1364.67|1370.14|1359.77|508
1734983400000|2024-12-23 19:50:00|1372.14|1361.77|1372.14|1361.77|1373.14|1362.77|1367.24|1356.87|552
1734983700000|2024-12-23 19:55:00|1371.74|1361.37|1374.04|1363.67|1374.14|1363.77|1370.44|1360.07|386
1734984000000|2024-12-23 20:00:00|1375.69|1365.32|1385.39|1375.02|1386.09|1375.72|1374.99|1364.62|248
1734984300000|2024-12-23 20:05:00|1385.24|1374.87|1383.79|1373.42|1385.24|1374.87|1377.74|1367.37|378
1734984600000|2024-12-23 20:10:00|1383.69|1373.32|1386.29|1375.92|1388.09|1377.72|1383.04|1372.67|308
1734984900000|2024-12-23 20:15:00|1386.54|1376.17|1393.04|1382.67|1393.34|1382.97|1386.24|1375.87|415
1734985200000|2024-12-23 20:20:00|1393.14|1382.77|1393.69|1383.32|1395.34|1384.97|1386.09|1375.72|445
1734985500000|2024-12-23 20:25:00|1394.44|1384.07|1403.79|1393.42|1405.33|1394.96|1393.19|1382.82|246
1734985800000|2024-12-23 20:30:00|1403.64|1393.27|1413.04|1402.67|1413.09|1402.72|1400.04|1389.67|403
1734986100000|2024-12-23 20:35:00|1412.94|1402.57|1412.29|1401.92|1415.04|1404.67|1412.29|1401.92|486
1734986400000|2024-12-23 20:40:00|1412.24|1401.87|1406.09|1395.72|1412.29|1401.92|1401.79|1391.42|481
1734986700000|2024-12-23 20:45:00|1406.04|1395.67|1411.19|1400.82|1414.09|1403.72|1403.94|1393.57|584
1734987000000|2024-12-23 20:50:00|1411.34|1400.97|1412.83|1402.46|1414.14|1403.77|1410.04|1399.67|723
1734987300000|2024-12-23 20:55:00|1412.98|1402.61|1411.99|1401.62|1417.69|1407.32|1411.09|1400.72|816
1734987600000|2024-12-23 21:00:00|1412.74|1402.37|1435.34|1424.97|1435.34|1424.97|1412.74|1402.37|573
1734987900000|2024-12-23 21:05:00|1435.49|1425.12|1449.34|1438.97|1450.11|1439.74|1434.49|1424.12|513
1734988200000|2024-12-23 21:10:00|1449.39|1439.02|1452.64|1442.27|1453.49|1443.12|1442.04|1431.67|724
1734988500000|2024-12-23 21:15:00|1452.69|1442.32|1451.84|1441.47|1460.64|1450.27|1445.04|1434.67|655
1734988800000|2024-12-23 21:20:00|1451.74|1441.37|1456.84|1446.47|1463.64|1453.27|1449.74|1439.37|589
1734989100000|2024-12-23 21:25:00|1456.74|1446.37|1453.04|1442.67|1460.14|1449.77|1452.04|1441.67|696
1734989400000|2024-12-23 21:30:00|1453.09|1442.72|1439.39|1429.02|1453.34|1442.97|1438.44|1428.07|612
1734989700000|2024-12-23 21:35:00|1439.34|1428.97|1446.04|1435.67|1446.59|1436.22|1438.09|1427.72|588
1734990000000|2024-12-23 21:40:00|1447.44|1437.07|1443.74|1433.37|1450.39|1440.02|1442.89|1432.52|596
1734990300000|2024-12-23 21:45:00|1443.79|1433.42|1431.14|1420.77|1447.14|1436.77|1430.14|1419.77|562
1734990600000|2024-12-23 21:50:00|1431.04|1420.67|1433.74|1423.37|1440.94|1430.57|1430.99|1420.62|578
1734990900000|2024-12-23 21:55:00|1433.94|1423.57|1430.27|1419.9|1437.09|1426.72|1430.1|1419.73|630
1734991200000|2024-12-23 22:00:00|1430.3|1419.93|1434.81|1424.44|1440.11|1429.74|1430.24|1419.87|925
1734991500000|2024-12-23 22:05:00|1434.67|1424.3|1436.41|1426.04|1438.57|1428.2|1433.01|1422.64|856
1734991800000|2024-12-23 22:10:00|1436.42|1426.05|1435.79|1425.42|1436.67|1426.3|1429.59|1419.22|755
1734992100000|2024-12-23 22:15:00|1435.41|1425.04|1447.31|1436.94|1447.63|1437.26|1435.02|1424.65|786
1734992400000|2024-12-23 22:20:00|1447.96|1437.59|1450.85|1440.48|1454.45|1444.08|1447.96|1437.59|638
1734992700000|2024-12-23 22:25:00|1450.89|1440.52|1451.98|1441.61|1453.35|1442.98|1443.5|1433.13|610
1734993000000|2024-12-23 22:30:00|1452.01|1441.64|1445.06|1434.69|1452.71|1442.34|1444.5|1434.13|689
1734993300000|2024-12-23 22:35:00|1444.91|1434.54|1443.77|1433.4|1444.91|1434.54|1438.94|1428.57|550
1734993600000|2024-12-23 22:40:00|1443.82|1433.45|1443.86|1433.49|1444.24|1433.87|1443.22|1432.85|293
1734993900000|2024-12-23 22:45:00|1443.81|1433.44|1446.9|1436.53|1446.9|1436.53|1440.96|1430.59|368
1734994200000|2024-12-23 22:50:00|1447.06|1436.69|1455.2|1444.83|1455.43|1445.06|1446.87|1436.5|455
1734994500000|2024-12-23 22:55:00|1455.18|1444.81|1465.64|1455.27|1465.89|1455.52|1454.64|1444.27|549
1734994800000|2024-12-23 23:00:00|1465.69|1455.32|1460.99|1450.62|1468.35|1457.98|1453.79|1443.42|567
1734995100000|2024-12-23 23:05:00|1461.09|1450.72|1457.59|1447.22|1462.79|1452.42|1450.74|1440.37|615
1734995400000|2024-12-23 23:10:00|1457.39|1447.02|1449.69|1439.32|1460.14|1449.77|1449.34|1438.97|574
1734995700000|2024-12-23 23:15:00|1449.64|1439.27|1451.64|1441.27|1454.69|1444.32|1446.69|1436.32|616
1734996000000|2024-12-23 23:20:00|1451.59|1441.22|1446.34|1435.97|1452.34|1441.97|1446.34|1435.97|532
1734996300000|2024-12-23 23:25:00|1446.49|1436.12|1444.19|1433.82|1448.79|1438.42|1441.29|1430.92|560
1734996600000|2024-12-23 23:30:00|1444.08|1433.71|1441.64|1431.27|1447.94|1437.57|1439.49|1429.12|543
1734996900000|2024-12-23 23:35:00|1441.69|1431.32|1436.34|1425.97|1445.49|1435.12|1435.59|1425.22|516
1734997200000|2024-12-23 23:40:00|1436.39|1426.02|1434.49|1424.12|1439.14|1428.77|1433.82|1423.45|419
1734997500000|2024-12-23 23:45:00|1434.69|1424.32|1432.99|1422.62|1436.74|1426.37|1431.76|1421.39|414
1734997800000|2024-12-23 23:50:00|1432.94|1422.57|1430.44|1420.07|1435.39|1425.02|1429.69|1419.32|473
1734998100000|2024-12-23 23:55:00|1430.39|1420.02|1433.89|1423.52|1434.54|1424.17|1430.39|1420.02|375
1734998400000|2024-12-24 00:00:00|1433.94|1423.57|1428.34|1417.97|1433.94|1423.57|1423.54|1413.17|646
1734998700000|2024-12-24 00:05:00|1428.29|1417.92|1424.24|1413.87|1429.49|1419.12|1420.29|1409.92|743
1734999000000|2024-12-24 00:10:00|1424.29|1413.92|1416.64|1406.27|1424.69|1414.32|1416.09|1405.72|377
1734999300000|2024-12-24 00:15:00|1416.89|1406.52|1421.74|1411.37|1427.69|1417.32|1416.89|1406.52|663
1734999600000|2024-12-24 00:20:00|1421.64|1411.27|1417.49|1407.12|1423.79|1413.42|1416.84|1406.47|633
1734999900000|2024-12-24 00:25:00|1417.34|1406.97|1416.08|1405.71|1418.24|1407.87|1411.89|1401.52|547
1735000200000|2024-12-24 00:30:00|1415.79|1405.42|1417.09|1406.72|1420.79|1410.42|1415.64|1405.27|604
1735000500000|2024-12-24 00:35:00|1416.94|1406.57|1419.94|1409.57|1422.19|1411.82|1415.89|1405.52|472
1735000800000|2024-12-24 00:40:00|1419.89|1409.52|1420.44|1410.07|1421.14|1410.77|1417.14|1406.77|451
1735001100000|2024-12-24 00:45:00|1420.19|1409.82|1418.69|1408.32|1420.84|1410.47|1416.39|1406.02|425
1735001400000|2024-12-24 00:50:00|1418.64|1408.27|1424.49|1414.12|1425.74|1415.37|1416.09|1405.72|465
1735001700000|2024-12-24 00:55:00|1424.34|1413.97|1425.34|1414.97|1429.14|1418.77|1422.84|1412.47|422
1735002000000|2024-12-24 01:00:00|1425.49|1415.12|1427.24|1416.87|1428.09|1417.72|1424.69|1414.32|440
1735002300000|2024-12-24 01:05:00|1426.98|1416.61|1422.59|1412.22|1428.04|1417.67|1419.14|1408.77|463
1735002600000|2024-12-24 01:10:00|1422.44|1412.07|1424.19|1413.82|1427.89|1417.52|1419.84|1409.47|442
1735002900000|2024-12-24 01:15:00|1424.24|1413.87|1423.14|1412.77|1428.74|1418.37|1422.34|1411.97|456
1735003200000|2024-12-24 01:20:00|1422.94|1412.57|1417.34|1406.97|1423.04|1412.67|1416.04|1405.67|393
1735003500000|2024-12-24 01:25:00|1417.48|1407.11|1417.59|1407.22|1418.54|1408.17|1416.14|1405.77|358
1735003800000|2024-12-24 01:30:00|1417.39|1407.02|1410.89|1400.52|1418.39|1408.02|1409.19|1398.82|490
1735004100000|2024-12-24 01:35:00|1410.84|1400.47|1404.29|1393.92|1410.99|1400.62|1403.14|1392.77|342
1735004400000|2024-12-24 01:40:00|1404.09|1393.72|1405.69|1395.32|1409.89|1399.52|1402.94|1392.57|398
1735004700000|2024-12-24 01:45:00|1405.54|1395.17|1407.53|1397.16|1408.94|1398.57|1405.09|1394.72|349
1735005000000|2024-12-24 01:50:00|1407.48|1397.11|1405.09|1394.72|1408.34|1397.97|1402.39|1392.02|429
1735005300000|2024-12-24 01:55:00|1404.99|1394.62|1402.59|1392.22|1404.99|1394.62|1401.19|1390.82|366
1735005600000|2024-12-24 02:00:00|1402.49|1392.12|1409.19|1398.82|1411.04|1400.67|1402.24|1391.87|308
1735005900000|2024-12-24 02:05:00|1409.14|1398.77|1405.09|1394.72|1410.14|1399.77|1404.54|1394.17|309
1735006200000|2024-12-24 02:10:00|1405.05|1394.68|1394.84|1384.47|1405.05|1394.68|1393.89|1383.52|367
1735006500000|2024-12-24 02:15:00|1394.54|1384.17|1387.09|1376.72|1395.39|1385.02|1386.89|1376.52|448
1735006800000|2024-12-24 02:20:00|1387.14|1376.77|1388.04|1377.67|1391.8|1381.43|1384.64|1374.27|422
1735007100000|2024-12-24 02:25:00|1388.09|1377.72|1397.04|1386.67|1398.99|1388.62|1386.28|1375.91|404
1735007400000|2024-12-24 02:30:00|1397.14|1386.77|1404.79|1394.42|1405.39|1395.02|1396.64|1386.27|370
1735007700000|2024-12-24 02:35:00|1404.74|1394.37|1404.24|1393.87|1404.94|1394.57|1401.64|1391.27|439
1735008000000|2024-12-24 02:40:00|1404.29|1393.92|1405.34|1394.97|1405.74|1395.37|1400.99|1390.62|341
1735008300000|2024-12-24 02:45:00|1405.19|1394.82|1407.54|1397.17|1408.29|1397.92|1403.59|1393.22|331
1735008600000|2024-12-24 02:50:00|1407.74|1397.37|1404.64|1394.27|1408.29|1397.92|1403.94|1393.57|324
1735008900000|2024-12-24 02:55:00|1404.44|1394.07|1400.74|1390.37|1404.79|1394.42|1394.94|1384.57|337
1735009200000|2024-12-24 03:00:00|1400.89|1390.52|1402.89|1392.52|1404.89|1394.52|1400.79|1390.42|432
1735009500000|2024-12-24 03:05:00|1402.69|1392.32|1404.19|1393.82|1404.49|1394.12|1400.74|1390.37|398
1735009800000|2024-12-24 03:10:00|1403.89|1393.52|1402.79|1392.42|1405.14|1394.77|1401.37|1391|263
1735010100000|2024-12-24 03:15:00|1402.84|1392.47|1407.14|1396.77|1408.09|1397.72|1401.64|1391.27|317
1735010400000|2024-12-24 03:20:00|1406.89|1396.52|1406.34|1395.97|1409.04|1398.67|1405.17|1394.8|355
1735010700000|2024-12-24 03:25:00|1406.39|1396.02|1413.39|1403.02|1413.39|1403.02|1406.34|1395.97|213
1735011000000|2024-12-24 03:30:00|1410.59|1400.22|1410.79|1400.42|1413.84|1403.47|1410.04|1399.67|316
1735011300000|2024-12-24 03:35:00|1410.74|1400.37|1405.44|1395.07|1411.24|1400.87|1405.04|1394.67|567
1735011600000|2024-12-24 03:40:00|1405.54|1395.17|1404.29|1393.92|1406.54|1396.17|1404.04|1393.67|472
1735011900000|2024-12-24 03:45:00|1404.24|1393.87|1405.49|1395.12|1405.94|1395.57|1402.34|1391.97|565
1735012200000|2024-12-24 03:50:00|1405.54|1395.17|1402.89|1392.52|1405.84|1395.47|1402.14|1391.77|508
1735012500000|2024-12-24 03:55:00|1402.84|1392.47|1405.64|1395.27|1406.64|1396.27|1402.69|1392.32|361
1735012800000|2024-12-24 04:00:00|1405.54|1395.17|1404.94|1394.57|1405.84|1395.47|1403.44|1393.07|505
1735013100000|2024-12-24 04:05:00|1404.89|1394.52|1399.54|1389.17|1404.94|1394.57|1399.39|1389.02|574
1735013400000|2024-12-24 04:10:00|1399.59|1389.22|1406.29|1395.92|1407.24|1396.87|1398.09|1387.72|252
1735013700000|2024-12-24 04:15:00|1408.14|1397.77|1405.74|1395.37|1409.49|1399.12|1405.49|1395.12|315
1735014000000|2024-12-24 04:20:00|1405.69|1395.32|1408.39|1398.02|1411.44|1401.07|1405.59|1395.22|267
1735014300000|2024-12-24 04:25:00|1408.44|1398.07|1411.34|1400.97|1411.44|1401.07|1407.74|1397.37|296
1735014600000|2024-12-24 04:30:00|1411.54|1401.17|1408.34|1397.97|1412.69|1402.32|1408.24|1397.87|291
1735014900000|2024-12-24 04:35:00|1408.35|1397.98|1409.99|1399.62|1413.39|1403.02|1407.64|1397.27|351
1735015200000|2024-12-24 04:40:00|1409.94|1399.57|1408.94|1398.57|1409.94|1399.57|1406.34|1395.97|392
1735015500000|2024-12-24 04:45:00|1408.89|1398.52|1406.19|1395.82|1409.79|1399.42|1405.99|1395.62|332
1735015800000|2024-12-24 04:50:00|1406.24|1395.87|1409.44|1399.07|1409.44|1399.07|1405.24|1394.87|293
1735016100000|2024-12-24 04:55:00|1409.19|1398.82|1412.04|1401.67|1412.09|1401.72|1408.69|1398.32|335
1735016400000|2024-12-24 05:00:00|1412.29|1401.92|1409.74|1399.37|1415.19|1404.82|1406.14|1395.77|375
1735016700000|2024-12-24 05:05:00|1409.84|1399.47|1411.39|1401.02|1414.44|1404.07|1408.54|1398.17|243
1735017000000|2024-12-24 05:10:00|1411.14|1400.77|1411.24|1400.87|1412.54|1402.17|1410.04|1399.67|296
1735017300000|2024-12-24 05:15:00|1411.09|1400.72|1414.24|1403.87|1416.64|1406.27|1410.99|1400.62|321
1735017600000|2024-12-24 05:20:00|1414.19|1403.82|1416.49|1406.12|1419.39|1409.02|1413.19|1402.82|329
1735017900000|2024-12-24 05:25:00|1416.64|1406.27|1418.84|1408.47|1418.84|1408.47|1414.89|1404.52|187
1735018200000|2024-12-24 05:30:00|1418.89|1408.52|1421.64|1411.27|1424.09|1413.72|1418.34|1407.97|360
1735018500000|2024-12-24 05:35:00|1421.59|1411.22|1415.34|1404.97|1421.98|1411.61|1415.04|1404.67|446
1735018800000|2024-12-24 05:40:00|1415.29|1404.92|1415.39|1405.02|1417.79|1407.42|1414.14|1403.77|399
1735019100000|2024-12-24 05:45:00|1415.43|1405.06|1417.44|1407.07|1418.94|1408.57|1414.84|1404.47|344
1735019400000|2024-12-24 05:50:00|1417.34|1406.97|1415.54|1405.17|1417.84|1407.47|1414.44|1404.07|343
1735019700000|2024-12-24 05:55:00|1415.44|1405.07|1418.19|1407.82|1418.64|1408.27|1415.04|1404.67|327
1735020000000|2024-12-24 06:00:00|1418.24|1407.87|1417.79|1407.42|1420.84|1410.47|1416.14|1405.77|387
1735020300000|2024-12-24 06:05:00|1417.74|1407.37|1412.83|1402.46|1419.24|1408.87|1412.34|1401.97|303
1735020600000|2024-12-24 06:10:00|1412.78|1402.41|1412.04|1401.67|1416.54|1406.17|1409.32|1398.95|303
1735020900000|2024-12-24 06:15:00|1412.14|1401.77|1409.34|1398.97|1413.94|1403.57|1404.94|1394.57|415
1735021200000|2024-12-24 06:20:00|1409.04|1398.67|1406.84|1396.47|1411.54|1401.17|1406.19|1395.82|391
1735021500000|2024-12-24 06:25:00|1406.74|1396.37|1409.74|1399.37|1410.14|1399.77|1406.39|1396.02|306
1735021800000|2024-12-24 06:30:00|1409.41|1399.04|1403.73|1393.36|1409.46|1399.09|1402.49|1392.12|357
1735022100000|2024-12-24 06:35:00|1403.77|1393.4|1402.09|1391.72|1405.74|1395.37|1401.84|1391.47|376
1735022400000|2024-12-24 06:40:00|1402.19|1391.82|1402.54|1392.17|1404.23|1393.86|1401.04|1390.67|391
1735022700000|2024-12-24 06:45:00|1402.44|1392.07|1403.39|1393.02|1404.99|1394.62|1401.04|1390.67|415
1735023000000|2024-12-24 06:50:00|1403.2|1392.83|1395.59|1385.22|1403.2|1392.83|1395.54|1385.17|405
1735023300000|2024-12-24 06:55:00|1395.49|1385.12|1391.49|1381.12|1395.75|1385.38|1389.19|1378.82|452
1735023600000|2024-12-24 07:00:00|1391.54|1381.17|1387.69|1377.32|1395.39|1385.02|1387.49|1377.12|471
1735023900000|2024-12-24 07:05:00|1387.84|1377.47|1387.39|1377.02|1390.84|1380.47|1387.29|1376.92|458
1735024200000|2024-12-24 07:10:00|1387.44|1377.07|1392.54|1382.17|1392.89|1382.52|1386.59|1376.22|444
1735024500000|2024-12-24 07:15:00|1392.44|1382.07|1397.74|1387.37|1399.24|1388.87|1392.35|1381.98|347
1735024800000|2024-12-24 07:20:00|1397.49|1387.12|1403.69|1393.32|1404.64|1394.27|1397.48|1387.11|301
1735025100000|2024-12-24 07:25:00|1403.74|1393.37|1401.04|1390.67|1403.89|1393.52|1400.24|1389.87|339
1735025400000|2024-12-24 07:30:00|1401.14|1390.77|1397.19|1386.82|1403.44|1393.07|1396.34|1385.97|385
1735025700000|2024-12-24 07:35:00|1397.09|1386.72|1399.04|1388.67|1399.59|1389.22|1396.24|1385.87|303
1735026000000|2024-12-24 07:40:00|1399.09|1388.72|1398.54|1388.17|1402.54|1392.17|1397.79|1387.42|344
1735026300000|2024-12-24 07:45:00|1398.59|1388.22|1396.09|1385.72|1398.69|1388.32|1395.54|1385.17|369
1735026600000|2024-12-24 07:50:00|1396.19|1385.82|1393.51|1383.14|1396.84|1386.47|1393.04|1382.67|350
1735026900000|2024-12-24 07:55:00|1393.56|1383.19|1394.44|1384.07|1395.59|1385.22|1393.35|1382.98|217
1735027200000|2024-12-24 08:00:00|1394.54|1384.17|1396.94|1386.57|1397.04|1386.67|1387.89|1377.52|396
1735027500000|2024-12-24 08:05:00|1397.04|1386.67|1396.29|1385.92|1401.69|1391.32|1396.04|1385.67|405
1735027800000|2024-12-24 08:10:00|1396.44|1386.07|1391.94|1381.57|1397.49|1387.12|1391.64|1381.27|429
1735028100000|2024-12-24 08:15:00|1392.04|1381.67|1396.94|1386.57|1397.34|1386.97|1390.84|1380.47|496
1735028400000|2024-12-24 08:20:00|1396.84|1386.47|1395.8|1385.43|1398.14|1387.77|1394.14|1383.77|539
1735028700000|2024-12-24 08:25:00|1396.05|1385.68|1394|1383.63|1396.09|1385.72|1392.44|1382.07|470
1735029000000|2024-12-24 08:30:00|1393.95|1383.58|1394.44|1384.07|1396.69|1386.32|1390.79|1380.42|508
1735029300000|2024-12-24 08:35:00|1394.49|1384.12|1395.09|1384.72|1395.74|1385.37|1392.94|1382.57|363
1735029600000|2024-12-24 08:40:00|1395.17|1384.8|1391.56|1381.19|1395.84|1385.47|1390.64|1380.27|355
1735029900000|2024-12-24 08:45:00|1391.16|1380.79|1389.94|1379.57|1392.89|1382.52|1388.69|1378.32|425
1735030200000|2024-12-24 08:50:00|1389.99|1379.62|1396.89|1386.52|1398.54|1388.17|1389.69|1379.32|299
1735030500000|2024-12-24 08:55:00|1396.79|1386.42|1401.19|1390.82|1403.29|1392.92|1396.44|1386.07|348
1735030800000|2024-12-24 09:00:00|1401.09|1390.72|1399.94|1389.57|1402.94|1392.57|1398.49|1388.12|467
1735031100000|2024-12-24 09:05:00|1399.99|1389.62|1395.19|1384.82|1400.34|1389.97|1392.04|1381.67|392
1735031400000|2024-12-24 09:10:00|1395.09|1384.72|1387.74|1377.37|1395.44|1385.07|1386.79|1376.42|398
1735031700000|2024-12-24 09:15:00|1387.59|1377.22|1387.54|1377.17|1387.91|1377.54|1380.49|1370.12|352
1735032000000|2024-12-24 09:20:00|1389.54|1379.17|1391.29|1380.92|1392.09|1381.72|1386.19|1375.82|416
1735032300000|2024-12-24 09:25:00|1391.49|1381.12|1389.79|1379.42|1392.54|1382.17|1389.09|1378.72|473
1735032600000|2024-12-24 09:30:00|1389.59|1379.22|1392.53|1382.16|1393.64|1383.27|1386.69|1376.32|503
1735032900000|2024-12-24 09:35:00|1392.49|1382.12|1392.49|1382.12|1393.04|1382.67|1390.09|1379.72|473
1735033200000|2024-12-24 09:40:00|1392.54|1382.17|1391.04|1380.67|1395.49|1385.12|1390.99|1380.62|421
1735033500000|2024-12-24 09:45:00|1391.14|1380.77|1392.94|1382.57|1395.54|1385.17|1390.34|1379.97|493
1735033800000|2024-12-24 09:50:00|1393.24|1382.87|1392.74|1382.37|1394.79|1384.42|1388.49|1378.12|545
1735034100000|2024-12-24 09:55:00|1392.84|1382.47|1389.74|1379.37|1393.79|1383.42|1389.69|1379.32|473
1735034400000|2024-12-24 10:00:00|1389.79|1379.42|1385.34|1374.97|1393.04|1382.67|1385.29|1374.92|471
1735034700000|2024-12-24 10:05:00|1385.04|1374.67|1390.29|1379.92|1391.94|1381.57|1384.29|1373.92|406
1735035000000|2024-12-24 10:10:00|1390.28|1379.91|1388.54|1378.17|1390.79|1380.42|1386.34|1375.97|496
1735035300000|2024-12-24 10:15:00|1388.49|1378.12|1391.44|1381.07|1393.89|1383.52|1384.89|1374.52|422
1735035600000|2024-12-24 10:20:00|1391.54|1381.17|1390.59|1380.22|1391.54|1381.17|1387.59|1377.22|340
1735035900000|2024-12-24 10:25:00|1390.19|1379.82|1386.49|1376.12|1390.44|1380.07|1385.24|1374.87|407
1735036200000|2024-12-24 10:30:00|1386.54|1376.17|1390.99|1380.62|1391.09|1380.72|1385.64|1375.27|263
1735036500000|2024-12-24 10:35:00|1390.69|1380.32|1387.49|1377.12|1391.94|1381.57|1387.19|1376.82|188
1735036800000|2024-12-24 10:40:00|1387.54|1377.17|1380.89|1370.52|1387.54|1377.17|1380.89|1370.52|236
1735037100000|2024-12-24 10:45:00|1380.94|1370.57|1382.04|1371.67|1383.89|1373.52|1380.69|1370.32|257
1735037400000|2024-12-24 10:50:00|1381.99|1371.62|1384.24|1373.87|1386.09|1375.72|1381.99|1371.62|254
1735037700000|2024-12-24 10:55:00|1384.14|1373.77|1383.04|1372.67|1385.94|1375.57|1382.64|1372.27|260
1735038000000|2024-12-24 11:00:00|1383.02|1372.65|1383.74|1373.37|1388.14|1377.77|1381.54|1371.17|330
1735038300000|2024-12-24 11:05:00|1384.04|1373.67|1389.14|1378.77|1389.34|1378.97|1383.64|1373.27|254
1735038600000|2024-12-24 11:10:00|1389.04|1378.67|1389.59|1379.22|1392.19|1381.82|1388.64|1378.27|227
1735038900000|2024-12-24 11:15:00|1389.49|1379.12|1394.19|1383.82|1394.74|1384.37|1387.19|1376.82|248
1735039200000|2024-12-24 11:20:00|1394.14|1383.77|1392.09|1381.72|1394.14|1383.77|1388.89|1378.52|335
1735039500000|2024-12-24 11:25:00|1392.64|1382.27|1395.84|1385.47|1396.54|1386.17|1391.31|1380.94|228
1735039800000|2024-12-24 11:30:00|1395.74|1385.37|1396.91|1386.54|1398.34|1387.97|1393.2|1382.83|336
1735040100000|2024-12-24 11:35:00|1396.86|1386.49|1395.14|1384.77|1397.34|1386.97|1394.4|1384.03|309
1735040400000|2024-12-24 11:40:00|1395.19|1384.82|1400.44|1390.07|1401.49|1391.12|1394.84|1384.47|137
1735040700000|2024-12-24 11:45:00|1400.39|1390.02|1398.29|1387.92|1400.59|1390.22|1396.09|1385.72|314
1735041000000|2024-12-24 11:50:00|1398.34|1387.97|1400.44|1390.07|1402.29|1391.92|1397.58|1387.21|286
1735041300000|2024-12-24 11:55:00|1400.84|1390.47|1401.78|1391.41|1402.54|1392.17|1400.54|1390.17|203
1735041600000|2024-12-24 12:00:00|1401.68|1391.31|1400.98|1390.61|1403.54|1393.17|1398.39|1388.02|410
1735041900000|2024-12-24 12:05:00|1401.18|1390.81|1399.09|1388.72|1402.34|1391.97|1397.59|1387.22|416
1735042200000|2024-12-24 12:10:00|1399.14|1388.77|1394.19|1383.82|1399.44|1389.07|1393.09|1382.72|364
1735042500000|2024-12-24 12:15:00|1394.24|1383.87|1390.54|1380.17|1394.34|1383.97|1387.44|1377.07|437
1735042800000|2024-12-24 12:20:00|1390.49|1380.12|1389.74|1379.37|1391.89|1381.52|1388.24|1377.87|288
1735043100000|2024-12-24 12:25:00|1389.64|1379.27|1393.34|1382.97|1396.74|1386.37|1388.99|1378.62|207
1735043400000|2024-12-24 12:30:00|1391.59|1381.22|1394.04|1383.67|1394.54|1384.17|1390.69|1380.32|355
1735043700000|2024-12-24 12:35:00|1394.09|1383.72|1397.14|1386.77|1398.04|1387.67|1394.09|1383.72|300
1735044000000|2024-12-24 12:40:00|1396.94|1386.57|1388.79|1378.42|1397.09|1386.72|1388.19|1377.82|512
1735044300000|2024-12-24 12:45:00|1388.89|1378.52|1392.94|1382.57|1392.94|1382.57|1388.69|1378.32|92
1735044600000|2024-12-24 12:50:00|1393.04|1382.67|1390.84|1380.47|1393.74|1383.37|1390.79|1380.42|455
1735044900000|2024-12-24 12:55:00|1390.89|1380.52|1391.94|1381.57|1392.84|1382.47|1388.24|1377.87|376
1735045200000|2024-12-24 13:00:00|1394.04|1383.67|1393.59|1383.22|1395.14|1384.77|1390.44|1380.07|270
1735045500000|2024-12-24 13:05:00|1393.54|1383.17|1398.14|1387.77|1398.39|1388.02|1392.34|1381.97|225
1735045800000|2024-12-24 13:10:00|1398.39|1388.02|1402.09|1391.72|1402.09|1391.72|1397.44|1387.07|172
1735046100000|2024-12-24 13:15:00|1398.89|1388.52|1400.49|1390.12|1404.34|1393.97|1397.94|1387.57|309
1735046400000|2024-12-24 13:20:00|1400.54|1390.17|1410.24|1399.87|1410.44|1400.07|1399.39|1389.02|436
1735046700000|2024-12-24 13:25:00|1410.29|1399.92|1408.04|1397.67|1413.94|1403.57|1406.59|1396.22|598
1735047000000|2024-12-24 13:30:00|1409.29|1398.92|1421.04|1410.67|1421.24|1410.87|1409.29|1398.92|417
1735047300000|2024-12-24 13:35:00|1420.94|1410.57|1425.84|1415.47|1425.84|1415.47|1416.14|1405.77|490
1735047600000|2024-12-24 13:40:00|1425.89|1415.52|1426.84|1416.47|1427.34|1416.97|1420.49|1410.12|601
1735047900000|2024-12-24 13:45:00|1428.99|1418.62|1433.29|1422.92|1433.29|1422.92|1425.09|1414.72|503
1735048200000|2024-12-24 13:50:00|1433.24|1422.87|1444.09|1433.72|1444.19|1433.82|1433.14|1422.77|408
1735048500000|2024-12-24 13:55:00|1444.04|1433.67|1446.49|1436.12|1446.79|1436.42|1440.74|1430.37|352
1735048800000|2024-12-24 14:00:00|1446.54|1436.17|1441.04|1430.67|1457.79|1447.42|1439.69|1429.32|398
1735049100000|2024-12-24 14:05:00|1441.34|1430.97|1442.39|1432.02|1445.64|1435.27|1439.29|1428.92|345
1735049400000|2024-12-24 14:10:00|1442.34|1431.97|1440.09|1429.72|1444.24|1433.87|1438.89|1428.52|469
1735049700000|2024-12-24 14:15:00|1440.14|1429.77|1435.14|1424.77|1440.14|1429.77|1433.04|1422.67|451
1735050000000|2024-12-24 14:20:00|1435.09|1424.72|1441.14|1430.77|1448.24|1437.87|1433.14|1422.77|427
1735050300000|2024-12-24 14:25:00|1441.09|1430.72|1441.54|1431.17|1443.64|1433.27|1436.74|1426.37|481
1735050600000|2024-12-24 14:30:00|1441.74|1431.37|1436.44|1426.07|1442.19|1431.82|1434.34|1423.97|578
1735050900000|2024-12-24 14:35:00|1436.34|1425.97|1449.14|1438.77|1453.04|1442.67|1434.79|1424.42|521
1735051200000|2024-12-24 14:40:00|1449.19|1438.82|1456.39|1446.02|1457.39|1447.02|1448.49|1438.12|602
1735051500000|2024-12-24 14:45:00|1456.44|1446.07|1456.79|1446.42|1458.17|1447.8|1452.14|1441.77|577
1735051800000|2024-12-24 14:50:00|1456.69|1446.32|1452.84|1442.47|1458.69|1448.32|1452.24|1441.87|566
1735052100000|2024-12-24 14:55:00|1452.79|1442.42|1456.44|1446.07|1459.39|1449.02|1452.79|1442.42|420
1735052400000|2024-12-24 15:00:00|1456.19|1445.82|1449.69|1439.32|1458.79|1448.42|1446.34|1435.97|584
1735052700000|2024-12-24 15:05:00|1449.44|1439.07|1438.43|1428.06|1449.44|1439.07|1438.19|1427.82|550
1735053000000|2024-12-24 15:10:00|1438.34|1427.97|1442.54|1432.17|1445.24|1434.87|1437.99|1427.62|434
1735053300000|2024-12-24 15:15:00|1442.49|1432.12|1444.54|1434.17|1445.39|1435.02|1439.64|1429.27|534
1735053600000|2024-12-24 15:20:00|1444.59|1434.22|1455.94|1445.57|1457.09|1446.72|1444.44|1434.07|485
1735053900000|2024-12-24 15:25:00|1455.89|1445.52|1461.39|1451.02|1462.14|1451.77|1454.89|1444.52|678
1735054200000|2024-12-24 15:30:00|1461.14|1450.77|1463.04|1452.67|1468.79|1458.42|1460.79|1450.42|587
1735054500000|2024-12-24 15:35:00|1462.84|1452.47|1467.29|1456.92|1467.64|1457.27|1459.59|1449.22|675
1735054800000|2024-12-24 15:40:00|1466.99|1456.62|1471.29|1460.92|1478.49|1468.12|1464.69|1454.32|607
1735055100000|2024-12-24 15:45:00|1471.14|1460.77|1469.64|1459.27|1475.69|1465.32|1466.79|1456.42|619
1735055400000|2024-12-24 15:50:00|1469.69|1459.32|1466.19|1455.82|1469.69|1459.32|1461.74|1451.37|581
1735055700000|2024-12-24 15:55:00|1466.24|1455.87|1466.09|1455.72|1468.64|1458.27|1465.84|1455.47|515
1735056000000|2024-12-24 16:00:00|1465.99|1455.62|1470.59|1460.22|1477.09|1466.72|1465.69|1455.32|687
1735056300000|2024-12-24 16:05:00|1470.64|1460.27|1465.74|1455.37|1471.54|1461.17|1462.74|1452.37|591
1735056600000|2024-12-24 16:10:00|1465.69|1455.32|1467.24|1456.87|1470.24|1459.87|1462.34|1451.97|560
1735056900000|2024-12-24 16:15:00|1467.39|1457.02|1464.49|1454.12|1469.29|1458.92|1463.59|1453.22|639
1735057200000|2024-12-24 16:20:00|1464.54|1454.17|1475.99|1465.62|1477.39|1467.02|1464.09|1453.72|611
1735057500000|2024-12-24 16:25:00|1475.74|1465.37|1466.64|1456.27|1477.09|1466.72|1465.54|1455.17|633
1735057800000|2024-12-24 16:30:00|1466.34|1455.97|1460.09|1449.72|1467.24|1456.87|1457.09|1446.72|613
1735058100000|2024-12-24 16:35:00|1460.14|1449.77|1457.94|1447.57|1464.74|1454.37|1455.94|1445.57|550
1735058400000|2024-12-24 16:40:00|1458.14|1447.77|1454.79|1444.42|1462.79|1452.42|1454.54|1444.17|494
1735058700000|2024-12-24 16:45:00|1454.94|1444.57|1450.84|1440.47|1458.34|1447.97|1450.84|1440.47|486
1735059000000|2024-12-24 16:50:00|1450.89|1440.52|1452.94|1442.57|1456.49|1446.12|1450.74|1440.37|465
1735059300000|2024-12-24 16:55:00|1452.74|1442.37|1452.24|1441.87|1456.59|1446.22|1452.09|1441.72|508
1735059600000|2024-12-24 17:00:00|1452.19|1441.82|1456.44|1446.07|1457.3|1446.93|1450.54|1440.17|642
1735059900000|2024-12-24 17:05:00|1456.34|1445.97|1455.44|1445.07|1459.71|1449.34|1454.14|1443.77|581
1735060200000|2024-12-24 17:10:00|1455.54|1445.17|1459.54|1449.17|1460.68|1450.31|1455.04|1444.67|618
1735060500000|2024-12-24 17:15:00|1459.49|1449.12|1454.69|1444.32|1461.88|1451.51|1454.39|1444.02|643
1735060800000|2024-12-24 17:20:00|1454.94|1444.57|1452.94|1442.57|1458.79|1448.42|1452.59|1442.22|577
1735061100000|2024-12-24 17:25:00|1452.84|1442.47|1453.49|1443.12|1458.59|1448.22|1452.69|1442.32|531
1735061400000|2024-12-24 17:30:00|1453.44|1443.07|1450.44|1440.07|1454.39|1444.02|1447.59|1437.22|570
1735061700000|2024-12-24 17:35:00|1450.59|1440.22|1452.54|1442.17|1454.97|1444.6|1450.29|1439.92|565
1735062000000|2024-12-24 17:40:00|1452.49|1442.12|1454.44|1444.07|1456.39|1446.02|1451.84|1441.47|454
1735062300000|2024-12-24 17:45:00|1454.49|1444.12|1455.89|1445.52|1456.19|1445.82|1451.39|1441.02|488
1735062600000|2024-12-24 17:50:00|1455.94|1445.57|1464.54|1454.17|1465.64|1455.27|1455.49|1445.12|410
1735062900000|2024-12-24 17:55:00|1464.49|1454.12|1461.29|1450.92|1464.89|1454.52|1459.44|1449.07|548
1735063200000|2024-12-24 18:00:00|1461.34|1450.97|1461.34|1450.97|1465.24|1454.87|1460.44|1450.07|435
1735063500000|2024-12-24 18:05:00|1461.44|1451.07|1461.44|1451.07|1464.49|1454.12|1459.09|1448.72|336
1735063800000|2024-12-24 18:10:00|1461.64|1451.27|1469.59|1459.22|1469.59|1459.22|1461.29|1450.92|306
1735064100000|2024-12-24 18:15:00|1469.88|1459.51|1465.24|1454.87|1477.74|1467.37|1465.24|1454.87|385
1735064400000|2024-12-24 18:20:00|1465.64|1455.27|1462.55|1452.18|1468.09|1457.72|1459.66|1449.29|469
1735064700000|2024-12-24 18:25:00|1462.54|1452.17|1458.39|1448.02|1464.88|1454.51|1457.82|1447.45|707
1735065000000|2024-12-24 18:30:00|1458.36|1447.99|1464.37|1454|1464.75|1454.38|1457.98|1447.61|755
1735065300000|2024-12-24 18:35:00|1464.35|1453.98|1460.3|1449.93|1464.59|1454.22|1458.95|1448.58|701
1735065600000|2024-12-24 18:40:00|1460.23|1449.86|1460.69|1450.32|1461.8|1451.43|1458.91|1448.54|490
1735065900000|2024-12-24 18:45:00|1460.71|1450.34|1460.54|1450.17|1464.04|1453.67|1458.71|1448.34|688
1735066200000|2024-12-24 18:50:00|1460.53|1450.16|1465.29|1454.92|1466.45|1456.08|1460.21|1449.84|778
1735066500000|2024-12-24 18:55:00|1465.21|1454.84|1462.69|1452.32|1465.26|1454.89|1461.83|1451.46|504
1735066800000|2024-12-24 19:00:00|1462.72|1452.35|1465.53|1455.16|1467.03|1456.66|1459.03|1448.66|649
1735067100000|2024-12-24 19:05:00|1465.78|1455.41|1470.41|1460.04|1471.16|1460.79|1465.78|1455.41|673
1735067400000|2024-12-24 19:10:00|1470.39|1460.02|1464.94|1454.57|1470.51|1460.14|1463.82|1453.45|657
1735067700000|2024-12-24 19:15:00|1465.21|1454.84|1466.6|1456.23|1466.65|1456.28|1463.98|1453.61|601
1735068000000|2024-12-24 19:20:00|1466.61|1456.24|1470.14|1459.77|1470.14|1459.77|1466.61|1456.24|582
1735068300000|2024-12-24 19:25:00|1470.1|1459.73|1465.44|1455.07|1470.57|1460.2|1464.51|1454.14|617
1735068600000|2024-12-24 19:30:00|1465.65|1455.28|1468.07|1457.7|1469.72|1459.35|1462.93|1452.56|754
1735068900000|2024-12-24 19:35:00|1468.17|1457.8|1462.56|1452.19|1471.34|1460.97|1461.11|1451.96|789
1735069200000|2024-12-24 19:40:00|1462.54|1452.17|1465.55|1455.18|1465.64|1455.27|1460.96|1450.59|682
1735069500000|2024-12-24 19:45:00|1465.56|1455.19|1462.69|1452.32|1466.63|1456.26|1461.35|1450.98|704
1735069800000|2024-12-24 19:50:00|1462.62|1452.25|1463.54|1453.17|1466.11|1455.74|1462.48|1452.11|649
1735070100000|2024-12-24 19:55:00|1463.58|1453.21|1452.55|1442.18|1463.61|1453.24|1452.4|1442.03|675
1735070400000|2024-12-24 20:00:00|1452.46|1442.09|1449.27|1438.9|1455.92|1445.55|1448.91|1438.54|717
1735070700000|2024-12-24 20:05:00|1449.28|1438.91|1447.6|1437.23|1449.55|1439.18|1442.38|1432.01|722
1735071000000|2024-12-24 20:10:00|1447.93|1437.56|1442.27|1431.9|1447.93|1437.56|1437.45|1427.08|908
1735071300000|2024-12-24 20:15:00|1442.26|1431.89|1446.16|1435.79|1450.34|1440.62|1439.2|1428.83|915
1735071600000|2024-12-24 20:20:00|1446.15|1435.78|1439.31|1428.94|1447.83|1437.46|1438.21|1428.69|902
1735071900000|2024-12-24 20:25:00|1439.17|1428.8|1440.86|1430.49|1443.67|1433.3|1438.8|1428.43|792
1735072200000|2024-12-24 20:30:00|1440.96|1430.59|1450.17|1439.8|1450.78|1440.41|1439.98|1429.61|806
1735072500000|2024-12-24 20:35:00|1450.21|1439.84|1450.58|1440.21|1451.03|1440.66|1446.12|1435.75|738
1735072800000|2024-12-24 20:40:00|1450.18|1439.81|1447.8|1437.43|1450.79|1440.42|1444.17|1433.8|814
1735073100000|2024-12-24 20:45:00|1447.98|1437.61|1452.43|1442.06|1454.36|1443.99|1447.7|1437.33|756
1735073400000|2024-12-24 20:50:00|1452.42|1442.05|1454.21|1443.84|1454.86|1444.49|1448.95|1438.58|701
1735073700000|2024-12-24 20:55:00|1454.12|1443.75|1446.8|1436.43|1454.12|1443.75|1446.8|1436.43|738
1735074000000|2024-12-24 21:00:00|1446.87|1436.5|1447.71|1437.34|1450.28|1439.91|1446.7|1436.33|707
1735074300000|2024-12-24 21:05:00|1447.82|1437.45|1447.79|1437.42|1448.81|1438.44|1443.93|1433.56|681
1735074600000|2024-12-24 21:10:00|1447.8|1437.43|1448.42|1438.05|1450.17|1439.8|1445.39|1435.02|671
1735074900000|2024-12-24 21:15:00|1448.49|1438.12|1453.07|1442.7|1453.32|1442.95|1447.86|1437.49|729
1735075200000|2024-12-24 21:20:00|1453.09|1442.72|1460.78|1450.41|1461.84|1451.47|1451.28|1440.91|675
1735075500000|2024-12-24 21:25:00|1460.7|1450.33|1463.61|1453.24|1466.05|1455.68|1458.77|1448.4|737
1735075800000|2024-12-24 21:30:00|1463.75|1453.38|1460.64|1450.27|1468.73|1458.36|1460.53|1450.16|638
1735076100000|2024-12-24 21:35:00|1460.59|1450.22|1466.48|1456.11|1466.93|1456.56|1460.57|1450.2|626
1735076400000|2024-12-24 21:40:00|1466.38|1456.01|1468.1|1457.73|1468.83|1458.46|1465.52|1455.15|475
1735076700000|2024-12-24 21:45:00|1468.13|1457.76|1469.18|1458.81|1474.27|1463.9|1466.44|1456.07|626
1735077000000|2024-12-24 21:50:00|1469.73|1459.36|1471.08|1460.71|1474.06|1463.69|1466.76|1456.39|596
1735077300000|2024-12-24 21:55:00|1471.48|1461.11|1471.37|1461|1472.88|1462.51|1469.31|1458.94|523
1735160700000|2024-12-25 21:05:00|1382.84|1365.47|1385.44|1368.07|1388.29|1370.92|1382.84|1365.47|240
1735161000000|2024-12-25 21:10:00|1385.49|1368.12|1380.64|1363.27|1385.49|1368.12|1379.84|1362.47|731
1735161300000|2024-12-25 21:15:00|1380.59|1363.22|1376.04|1358.67|1381.74|1364.37|1375.34|1357.97|445
1735161600000|2024-12-25 21:20:00|1375.99|1358.62|1376.54|1359.17|1378.04|1360.67|1375.54|1358.17|434
1735161900000|2024-12-25 21:25:00|1376.59|1359.22|1379.74|1362.37|1379.94|1362.57|1376.54|1359.17|277
1735162200000|2024-12-25 21:30:00|1379.64|1362.27|1379.74|1362.37|1380.74|1363.37|1378.14|1360.77|435
1735162500000|2024-12-25 21:35:00|1379.84|1362.47|1384.39|1367.02|1385.24|1367.87|1379.84|1362.47|551
1735162800000|2024-12-25 21:40:00|1384.34|1366.97|1381.49|1364.12|1384.49|1367.12|1380.69|1363.32|674
1735163100000|2024-12-25 21:45:00|1381.39|1364.02|1382.79|1365.42|1384.29|1366.92|1381.09|1363.72|672
1735163400000|2024-12-25 21:50:00|1382.74|1365.37|1383.64|1366.27|1385.84|1368.47|1382.64|1365.27|587
1735163700000|2024-12-25 21:55:00|1383.59|1366.22|1382.64|1365.27|1384.14|1366.77|1382.24|1364.87|522
1735164000000|2024-12-25 22:00:00|1382.69|1365.32|1381.64|1364.27|1383.89|1366.52|1380.34|1362.97|460
1735164300000|2024-12-25 22:05:00|1381.69|1364.32|1382.14|1371.77|1384.19|1372.07|1380.09|1364.07|414
1735164600000|2024-12-25 22:10:00|1382.19|1371.82|1378.74|1368.37|1383.14|1372.77|1377.74|1367.37|485
1735164900000|2024-12-25 22:15:00|1378.99|1368.62|1377.54|1367.17|1380.59|1370.22|1377.14|1366.77|546
1735165200000|2024-12-25 22:20:00|1377.44|1367.07|1380.44|1370.07|1380.44|1370.07|1377.44|1367.07|276
1735165500000|2024-12-25 22:25:00|1380.39|1370.02|1382.24|1371.87|1382.44|1372.07|1380.39|1370.02|39
1735165800000|2024-12-25 22:30:00|1382.19|1371.82|1388.69|1378.32|1389.09|1378.72|1382.19|1371.82|258
1735166100000|2024-12-25 22:35:00|1388.64|1378.27|1385.09|1374.72|1389.24|1378.87|1384.34|1373.97|244
1735166400000|2024-12-25 22:40:00|1384.99|1374.62|1384.34|1373.97|1386.29|1375.92|1383.89|1373.52|148
1735166700000|2024-12-25 22:45:00|1383.95|1373.58|1384.59|1374.22|1384.59|1374.22|1383.89|1373.52|54
1735167000000|2024-12-25 22:50:00|1384.6|1374.23|1383.3|1372.93|1384.82|1374.45|1383.29|1372.92|86
1735167300000|2024-12-25 22:55:00|1383.27|1372.9|1380.13|1369.76|1383.27|1372.9|1380.13|1369.76|113
1735167600000|2024-12-25 23:00:00|1380.04|1369.67|1383.59|1373.22|1383.94|1373.57|1379.94|1369.57|147
1735167900000|2024-12-25 23:05:00|1383.64|1373.27|1385.54|1375.17|1386.84|1376.47|1382.69|1372.32|221
1735168200000|2024-12-25 23:10:00|1385.79|1375.42|1388.64|1378.27|1388.69|1378.32|1385.79|1375.42|388
1735168500000|2024-12-25 23:15:00|1388.59|1378.22|1387.74|1377.37|1389.34|1378.97|1386.64|1376.27|496
1735168800000|2024-12-25 23:20:00|1388.14|1377.77|1389.39|1379.02|1389.64|1379.27|1387.49|1377.12|300
1735169100000|2024-12-25 23:25:00|1389.34|1378.97|1384.24|1373.87|1389.49|1379.12|1382.99|1372.62|492
1735169400000|2024-12-25 23:30:00|1384.19|1373.82|1388.14|1377.77|1388.39|1378.02|1383.64|1373.27|290
1735169700000|2024-12-25 23:35:00|1388.19|1377.82|1390.64|1380.27|1390.69|1380.32|1388.09|1377.72|397
1735170000000|2024-12-25 23:40:00|1390.59|1380.22|1393.34|1382.97|1395.04|1384.67|1389.44|1379.07|402
1735170300000|2024-12-25 23:45:00|1393.39|1383.02|1393.94|1383.57|1394.74|1384.37|1392.19|1381.82|482
1735170600000|2024-12-25 23:50:00|1393.99|1383.62|1393.09|1382.72|1395.04|1384.67|1392.19|1381.82|477
1735170900000|2024-12-25 23:55:00|1393.19|1382.82|1395.34|1384.97|1395.99|1385.62|1393.19|1382.82|513
1735171200000|2024-12-26 00:00:00|1397.49|1387.12|1404.09|1393.72|1404.84|1394.47|1397.24|1386.87|565
1735171500000|2024-12-26 00:05:00|1404.14|1393.77|1409.39|1399.02|1410.94|1400.57|1403.49|1393.12|532
1735171800000|2024-12-26 00:10:00|1409.34|1398.97|1407.49|1397.12|1409.59|1399.22|1405.24|1394.87|464
1735172100000|2024-12-26 00:15:00|1407.39|1397.02|1411.94|1401.57|1413.04|1402.67|1406.89|1396.52|444
1735172400000|2024-12-26 00:20:00|1412.19|1401.82|1402.49|1392.12|1414.19|1403.82|1400.59|1390.22|527
1735172700000|2024-12-26 00:25:00|1402.54|1392.17|1394.94|1384.57|1404.24|1393.87|1394.89|1384.52|447
1735173000000|2024-12-26 00:30:00|1395.09|1384.72|1391.69|1381.32|1395.54|1385.17|1388.69|1378.32|571
1735173300000|2024-12-26 00:35:00|1391.54|1381.17|1385.24|1374.87|1391.54|1381.17|1383.59|1373.22|487
1735173600000|2024-12-26 00:40:00|1385.19|1374.82|1386.84|1376.47|1388.29|1377.92|1382.19|1371.82|531
1735173900000|2024-12-26 00:45:00|1386.79|1376.42|1384.79|1374.42|1392.19|1381.82|1384.24|1373.87|443
1735174200000|2024-12-26 00:50:00|1384.69|1374.32|1382.69|1372.32|1385.74|1375.37|1382.64|1372.27|462
1735174500000|2024-12-26 00:55:00|1382.79|1372.42|1385.29|1374.92|1385.29|1374.92|1381.09|1370.72|390
1735174800000|2024-12-26 01:00:00|1385.24|1374.87|1387.99|1377.62|1393.09|1382.72|1384.19|1373.82|494
1735175100000|2024-12-26 01:05:00|1389.84|1379.47|1385.09|1374.72|1390.44|1380.07|1384.74|1374.37|449
1735175400000|2024-12-26 01:10:00|1384.99|1374.62|1378.09|1367.72|1384.99|1374.62|1378.04|1367.67|439
1735175700000|2024-12-26 01:15:00|1378.04|1367.67|1378.84|1368.47|1381.04|1370.67|1375.79|1365.42|631
1735176000000|2024-12-26 01:20:00|1378.74|1368.37|1379.84|1369.47|1382.84|1372.47|1376.79|1366.42|584
1735176300000|2024-12-26 01:25:00|1379.89|1369.52|1376.79|1366.42|1380.19|1369.82|1375.29|1364.92|551
1735176600000|2024-12-26 01:30:00|1376.84|1366.47|1374.64|1364.27|1377.39|1367.02|1372.84|1362.47|501
1735176900000|2024-12-26 01:35:00|1374.54|1364.17|1373.84|1363.47|1377.09|1366.72|1373.59|1363.22|524
1735177200000|2024-12-26 01:40:00|1373.74|1363.37|1370.84|1360.47|1373.74|1363.37|1369.59|1359.22|488
1735177500000|2024-12-26 01:45:00|1370.89|1360.52|1375.14|1364.77|1377.34|1366.97|1370.69|1360.32|630
1735177800000|2024-12-26 01:50:00|1375.24|1364.87|1375.94|1365.57|1379.99|1369.62|1375.19|1364.82|510
1735178100000|2024-12-26 01:55:00|1375.99|1365.62|1376.34|1365.97|1378.39|1368.02|1375.84|1365.47|339
1735178400000|2024-12-26 02:00:00|1376.39|1366.02|1372.24|1361.87|1376.44|1366.07|1367.84|1357.47|570
1735178700000|2024-12-26 02:05:00|1372.19|1361.82|1370.74|1360.37|1373.89|1363.52|1369.14|1358.77|509
1735179000000|2024-12-26 02:10:00|1370.79|1360.42|1374.14|1363.77|1375.44|1365.07|1370.39|1360.02|413
1735179300000|2024-12-26 02:15:00|1374.19|1363.82|1377.34|1366.97|1378.69|1368.32|1372.44|1362.07|538
1735179600000|2024-12-26 02:20:00|1378.74|1368.37|1378.89|1368.52|1382.04|1371.67|1376.99|1366.62|547
1735179900000|2024-12-26 02:25:00|1378.94|1368.57|1379.89|1369.52|1381.19|1370.82|1377.99|1367.62|453
1735180200000|2024-12-26 02:30:00|1379.84|1369.47|1378.44|1368.07|1383.04|1372.67|1378.39|1368.02|524
1735180500000|2024-12-26 02:35:00|1378.49|1368.12|1375.64|1365.27|1378.59|1368.22|1373.29|1362.92|429
1735180800000|2024-12-26 02:40:00|1375.59|1365.22|1374.94|1364.57|1376.14|1365.77|1373.44|1363.07|407
1735181100000|2024-12-26 02:45:00|1374.89|1364.52|1367.39|1357.02|1374.89|1364.52|1367.04|1356.67|508
1735181400000|2024-12-26 02:50:00|1367.44|1357.07|1365.69|1355.32|1371.39|1361.02|1365.04|1354.67|529
1735181700000|2024-12-26 02:55:00|1365.79|1355.42|1365.89|1355.52|1369.09|1358.72|1364.54|1354.17|437
1735182000000|2024-12-26 03:00:00|1365.79|1355.42|1364.49|1354.12|1370.14|1359.77|1362.39|1352.02|494
1735182300000|2024-12-26 03:05:00|1364.64|1354.27|1364.19|1353.82|1366.49|1356.12|1362.84|1352.47|499
1735182600000|2024-12-26 03:10:00|1364.24|1353.87|1363.29|1352.92|1366.44|1356.07|1362.69|1352.32|430
1735182900000|2024-12-26 03:15:00|1363.34|1352.97|1364.89|1354.52|1365.59|1355.22|1361.44|1351.07|437
1735183200000|2024-12-26 03:20:00|1364.94|1354.57|1363.74|1353.37|1367.19|1356.82|1363.09|1352.72|388
1735183500000|2024-12-26 03:25:00|1364.09|1353.72|1364.94|1354.57|1365.69|1355.32|1363.84|1353.47|283
1735183800000|2024-12-26 03:30:00|1364.79|1354.42|1355.39|1345.02|1367.84|1357.47|1352.59|1342.22|413
1735184100000|2024-12-26 03:35:00|1355.34|1344.97|1355.69|1345.32|1359.54|1349.17|1354.54|1344.17|311
1735184400000|2024-12-26 03:40:00|1355.64|1345.27|1354.79|1344.42|1356.59|1346.22|1354.14|1343.77|241
1735184700000|2024-12-26 03:45:00|1354.74|1344.37|1358.74|1348.37|1358.74|1348.37|1350.84|1340.47|350
1735185000000|2024-12-26 03:50:00|1358.69|1348.32|1356.44|1346.07|1358.84|1348.47|1355.89|1345.52|397
1735185300000|2024-12-26 03:55:00|1356.49|1346.12|1355.19|1344.82|1358.14|1347.77|1354.99|1344.62|376
1735185600000|2024-12-26 04:00:00|1355.24|1344.87|1347.84|1337.47|1355.39|1345.02|1347.44|1337.07|391
1735185900000|2024-12-26 04:05:00|1347.94|1337.57|1349.69|1339.32|1350.19|1339.82|1343.69|1333.32|519
1735186200000|2024-12-26 04:10:00|1349.64|1339.27|1348.84|1338.47|1350.39|1340.02|1347.29|1336.92|421
1735186500000|2024-12-26 04:15:00|1347.99|1337.62|1347.19|1336.82|1349.84|1339.47|1345.54|1335.17|522
1735186800000|2024-12-26 04:20:00|1347.14|1336.77|1347.84|1337.47|1349.39|1339.02|1346.44|1336.07|570
1735187100000|2024-12-26 04:25:00|1347.89|1337.52|1347.64|1337.27|1349.34|1338.97|1346.39|1336.02|534
1735187400000|2024-12-26 04:30:00|1347.69|1337.32|1345.09|1334.72|1349.99|1339.62|1345.09|1334.72|341
1735187700000|2024-12-26 04:35:00|1345.04|1334.67|1347.29|1336.92|1347.64|1337.27|1345.04|1334.67|399
1735188000000|2024-12-26 04:40:00|1347.14|1336.77|1346.94|1336.57|1347.59|1337.22|1345.04|1334.67|320
1735188300000|2024-12-26 04:45:00|1347.99|1337.62|1343.24|1332.87|1347.99|1337.62|1343.24|1332.87|256
1735188600000|2024-12-26 04:50:00|1343.19|1332.82|1344.99|1334.62|1346.19|1335.82|1342.69|1332.32|234
1735188900000|2024-12-26 04:55:00|1345.04|1334.67|1344.29|1333.92|1345.34|1334.97|1343.49|1333.12|225
1735189200000|2024-12-26 05:00:00|1344.34|1333.97|1343.89|1333.52|1345.84|1335.47|1342.44|1332.07|289
1735189500000|2024-12-26 05:05:00|1343.94|1333.57|1339.09|1328.72|1344.39|1334.02|1338.59|1328.22|277
1735189800000|2024-12-26 05:10:00|1339.14|1328.77|1340.09|1329.72|1340.19|1329.82|1336.79|1326.42|401
1735190100000|2024-12-26 05:15:00|1340.14|1329.77|1342.24|1331.87|1342.99|1332.62|1340.14|1329.77|323
1735190400000|2024-12-26 05:20:00|1342.19|1331.82|1340.39|1330.02|1343.89|1333.52|1338.39|1328.02|462
1735190700000|2024-12-26 05:25:00|1340.34|1329.97|1339.49|1329.12|1341.99|1331.62|1339.44|1329.07|331
1735191000000|2024-12-26 05:30:00|1339.44|1329.07|1339.29|1328.92|1340.84|1330.47|1337.44|1327.07|276
1735191300000|2024-12-26 05:35:00|1339.34|1328.97|1336.79|1326.42|1341.49|1331.12|1336.79|1326.42|185
1735191600000|2024-12-26 05:40:00|1336.94|1326.57|1338.19|1327.82|1338.34|1327.97|1336.84|1326.47|213
1735191900000|2024-12-26 05:45:00|1338.24|1327.87|1337.79|1327.42|1339.69|1329.32|1337.39|1327.02|350
1735192200000|2024-12-26 05:50:00|1337.84|1327.47|1341.04|1330.67|1342.29|1331.92|1337.64|1327.27|403
1735192500000|2024-12-26 05:55:00|1340.94|1330.57|1338.29|1327.92|1340.94|1330.57|1338.24|1327.87|351
1735192800000|2024-12-26 06:00:00|1338.14|1327.77|1337.39|1327.02|1338.14|1327.77|1333.39|1323.02|325
1735193100000|2024-12-26 06:05:00|1337.44|1327.07|1338.59|1328.22|1339.44|1329.07|1336.09|1325.72|398
1735193400000|2024-12-26 06:10:00|1338.54|1328.17|1335.64|1325.27|1339.19|1328.82|1335.29|1324.92|299
1735193700000|2024-12-26 06:15:00|1335.49|1325.12|1334.84|1324.47|1337.39|1327.02|1333.64|1323.27|273
1735194000000|2024-12-26 06:20:00|1334.89|1324.52|1331.29|1320.92|1334.89|1324.52|1329.54|1319.17|249
1735194300000|2024-12-26 06:25:00|1331.34|1320.97|1332.34|1321.97|1332.59|1322.22|1330.39|1320.02|210
1735194600000|2024-12-26 06:30:00|1332.49|1322.12|1329.84|1319.47|1332.59|1322.22|1327.34|1316.97|435
1735194900000|2024-12-26 06:35:00|1329.99|1319.62|1329.74|1319.37|1330.54|1320.17|1326.69|1316.32|451
1735195200000|2024-12-26 06:40:00|1329.64|1319.27|1331.09|1320.72|1331.94|1321.57|1327.29|1316.92|443
1735195500000|2024-12-26 06:45:00|1331.14|1320.77|1333.39|1323.02|1335.39|1325.02|1329.94|1319.57|391
1735195800000|2024-12-26 06:50:00|1332.39|1322.02|1333.94|1323.57|1335.74|1325.37|1331.54|1321.17|390
1735196100000|2024-12-26 06:55:00|1333.89|1323.52|1332.79|1322.42|1335.34|1324.97|1332.79|1322.42|240
1735196400000|2024-12-26 07:00:00|1332.84|1322.47|1331.29|1320.92|1333.79|1323.42|1329.19|1318.82|324
1735196700000|2024-12-26 07:05:00|1331.24|1320.87|1336.59|1326.22|1336.99|1326.62|1329.99|1319.62|311
1735197000000|2024-12-26 07:10:00|1336.69|1326.32|1338.49|1328.12|1341.29|1330.92|1336.69|1326.32|323
1735197300000|2024-12-26 07:15:00|1338.54|1328.17|1337.19|1326.82|1339.94|1329.57|1337.14|1326.77|292
1735197600000|2024-12-26 07:20:00|1337.14|1326.77|1338.29|1327.92|1339.54|1329.17|1336.14|1325.77|321
1735197900000|2024-12-26 07:25:00|1338.34|1327.97|1337.14|1326.77|1339.64|1329.27|1337.09|1326.72|221
1735198200000|2024-12-26 07:30:00|1337.24|1326.87|1330.14|1319.77|1337.79|1327.42|1329.89|1319.52|454
1735198500000|2024-12-26 07:35:00|1330.34|1319.97|1336.94|1326.57|1338.04|1327.67|1329.64|1319.27|444
1735198800000|2024-12-26 07:40:00|1336.99|1326.62|1332.24|1321.87|1336.99|1326.62|1331.79|1321.42|309
1735199100000|2024-12-26 07:45:00|1332.19|1321.82|1332.59|1322.22|1333.74|1323.37|1328.89|1318.52|402
1735199400000|2024-12-26 07:50:00|1332.64|1322.27|1332.99|1322.62|1334.64|1324.27|1332.49|1322.12|291
1735199700000|2024-12-26 07:55:00|1332.19|1321.82|1329.49|1319.12|1333.14|1322.77|1328.79|1318.42|333
1735200000000|2024-12-26 08:00:00|1329.44|1319.07|1321.54|1311.17|1331.64|1321.27|1321.54|1311.17|658
1735200300000|2024-12-26 08:05:00|1321.34|1310.97|1315.29|1304.92|1322.29|1311.92|1314.09|1303.72|838
1735200600000|2024-12-26 08:10:00|1315.24|1304.87|1313.59|1303.22|1321.04|1310.67|1313.04|1302.67|670
1735200900000|2024-12-26 08:15:00|1313.54|1303.17|1302.64|1292.27|1315.69|1305.32|1302.64|1292.27|650
1735201200000|2024-12-26 08:20:00|1302.59|1292.22|1296.29|1285.92|1304.79|1294.42|1295.49|1285.12|711
1735201500000|2024-12-26 08:25:00|1296.44|1286.07|1298.24|1287.87|1301.54|1291.17|1295.84|1285.47|710
1735201800000|2024-12-26 08:30:00|1298.19|1287.82|1299.44|1289.07|1302.79|1292.42|1296.39|1286.02|685
1735202100000|2024-12-26 08:35:00|1299.39|1289.02|1289.34|1278.97|1299.44|1289.07|1289.34|1278.97|686
1735202400000|2024-12-26 08:40:00|1289.24|1278.87|1299.29|1288.92|1300.04|1289.67|1289.24|1278.87|638
1735202700000|2024-12-26 08:45:00|1298.99|1288.62|1299.89|1289.52|1301.59|1291.22|1295.34|1284.97|704
1735203000000|2024-12-26 08:50:00|1300.19|1289.82|1309.19|1298.82|1310.24|1299.87|1299.64|1289.27|691
1735203300000|2024-12-26 08:55:00|1309.14|1298.77|1305.24|1294.87|1309.44|1299.07|1303.39|1293.02|574
1735203600000|2024-12-26 09:00:00|1304.14|1293.77|1308.24|1297.87|1309.24|1298.87|1303.19|1292.82|640
1735203900000|2024-12-26 09:05:00|1308.14|1297.77|1312.64|1302.27|1313.39|1303.02|1307.84|1297.47|595
1735204200000|2024-12-26 09:10:00|1312.54|1302.17|1313.19|1302.82|1314.34|1303.97|1309.34|1298.97|751
1735204500000|2024-12-26 09:15:00|1313.14|1302.77|1306.29|1295.92|1313.14|1302.77|1304.39|1294.02|673
1735204800000|2024-12-26 09:20:00|1306.24|1295.87|1306.39|1296.02|1306.84|1296.47|1303.79|1293.42|665
1735205100000|2024-12-26 09:25:00|1306.64|1296.27|1306.84|1296.47|1307.14|1296.77|1304.09|1293.72|553
1735205400000|2024-12-26 09:30:00|1306.89|1296.52|1306.64|1296.27|1307.24|1296.87|1304.54|1294.17|541
1735205700000|2024-12-26 09:35:00|1306.29|1295.92|1311.84|1301.47|1312.14|1301.77|1306.29|1295.92|573
1735206000000|2024-12-26 09:40:00|1311.69|1301.32|1309.34|1298.97|1311.69|1301.32|1307.19|1296.82|496
1735206300000|2024-12-26 09:45:00|1309.24|1298.87|1305.54|1295.17|1309.24|1298.87|1305.24|1294.87|446
1735206600000|2024-12-26 09:50:00|1305.49|1295.12|1307.79|1297.42|1307.94|1297.57|1303.94|1293.57|578
1735206900000|2024-12-26 09:55:00|1306.64|1296.27|1305.84|1295.47|1307.64|1297.27|1305.39|1295.02|356
1735207200000|2024-12-26 10:00:00|1305.89|1295.52|1303.29|1292.92|1305.89|1295.52|1301.14|1290.77|557
1735207500000|2024-12-26 10:05:00|1303.44|1293.07|1303.44|1293.07|1304.49|1294.12|1300.34|1289.97|431
1735207800000|2024-12-26 10:10:00|1303.59|1293.22|1304.29|1293.92|1304.69|1294.32|1302.59|1292.22|417
1735208100000|2024-12-26 10:15:00|1304.24|1293.87|1302.94|1292.57|1304.69|1294.32|1301.74|1291.37|543
1735208400000|2024-12-26 10:20:00|1302.99|1292.62|1307.04|1296.67|1307.79|1297.42|1301.04|1290.67|474
1735208700000|2024-12-26 10:25:00|1307.09|1296.72|1307.84|1297.47|1310.79|1300.42|1307.09|1296.72|437
1735209000000|2024-12-26 10:30:00|1307.74|1297.37|1306.44|1296.07|1310.29|1299.92|1306.14|1295.77|544
1735209300000|2024-12-26 10:35:00|1306.59|1296.22|1304.34|1293.97|1306.99|1296.62|1302.74|1292.37|445
1735209600000|2024-12-26 10:40:00|1304.29|1293.92|1305.69|1295.32|1307.19|1296.82|1304.09|1293.72|393
1735209900000|2024-12-26 10:45:00|1305.79|1295.42|1313.34|1302.97|1313.59|1303.22|1303.89|1293.52|350
1735210200000|2024-12-26 10:50:00|1313.24|1302.87|1307.29|1296.92|1313.94|1303.57|1307.04|1296.67|393
1735210500000|2024-12-26 10:55:00|1307.04|1296.67|1307.84|1297.47|1308.79|1298.42|1306.04|1295.67|325
1735210800000|2024-12-26 11:00:00|1308.54|1298.17|1311.14|1300.77|1311.69|1301.32|1307.94|1297.57|424
1735211100000|2024-12-26 11:05:00|1311.34|1300.97|1312.64|1302.27|1313.54|1303.17|1310.29|1299.92|362
1735211400000|2024-12-26 11:10:00|1312.79|1302.42|1312.29|1301.92|1314.04|1303.67|1311.24|1300.87|385
1735211700000|2024-12-26 11:15:00|1312.19|1301.82|1313.84|1303.47|1314.49|1304.12|1311.09|1300.72|476
1735212000000|2024-12-26 11:20:00|1313.89|1303.52|1311.19|1300.82|1314.14|1303.77|1311.14|1300.77|400
1735212300000|2024-12-26 11:25:00|1311.24|1300.87|1313.69|1303.32|1313.69|1303.32|1311.19|1300.82|230
1735212600000|2024-12-26 11:30:00|1313.74|1303.37|1316.04|1305.67|1316.44|1306.07|1312.99|1302.62|427
1735212900000|2024-12-26 11:35:00|1316.09|1305.72|1319.29|1308.92|1319.34|1308.97|1315.59|1305.22|420
1735213200000|2024-12-26 11:40:00|1319.24|1308.87|1313.39|1303.02|1320.49|1310.12|1313.09|1302.72|426
1735213500000|2024-12-26 11:45:00|1313.34|1302.97|1312.99|1302.62|1313.84|1303.47|1311.34|1300.97|285
1735213800000|2024-12-26 11:50:00|1313.04|1302.67|1310.94|1300.57|1313.44|1303.07|1309.94|1299.57|380
1735214100000|2024-12-26 11:55:00|1310.99|1300.62|1312.19|1301.82|1312.69|1302.32|1308.84|1298.47|218
1735214400000|2024-12-26 12:00:00|1312.14|1301.77|1309.84|1299.47|1312.99|1302.62|1308.79|1298.42|467
1735214700000|2024-12-26 12:05:00|1311.39|1301.02|1311.29|1300.92|1313.24|1302.87|1310.54|1300.17|450
1735215000000|2024-12-26 12:10:00|1311.19|1300.82|1310.59|1300.22|1313.94|1303.57|1309.99|1299.62|466
1735215300000|2024-12-26 12:15:00|1310.54|1300.17|1313.04|1302.67|1313.09|1302.72|1308.44|1298.07|449
1735215600000|2024-12-26 12:20:00|1313.14|1302.77|1312.39|1302.02|1314.49|1304.12|1310.94|1300.57|407
1735215900000|2024-12-26 12:25:00|1312.34|1301.97|1313.34|1302.97|1316.89|1306.52|1312.24|1301.87|437
1735216200000|2024-12-26 12:30:00|1313.39|1303.02|1309.39|1299.02|1313.69|1303.32|1309.09|1298.72|442
1735216500000|2024-12-26 12:35:00|1309.34|1298.97|1310.14|1299.77|1310.59|1300.22|1306.94|1296.57|475
1735216800000|2024-12-26 12:40:00|1310.09|1299.72|1308.99|1298.62|1310.14|1299.77|1307.39|1297.02|447
1735217100000|2024-12-26 12:45:00|1307.34|1296.97|1309.19|1298.82|1309.64|1299.27|1304.84|1294.47|541
1735217400000|2024-12-26 12:50:00|1309.44|1299.07|1306.79|1296.42|1309.64|1299.27|1306.69|1296.32|477
1735217700000|2024-12-26 12:55:00|1306.69|1296.32|1305.64|1295.27|1306.69|1296.32|1303.59|1293.22|520
1735218000000|2024-12-26 13:00:00|1307.34|1296.97|1305.59|1295.22|1308.19|1297.82|1304.49|1294.12|485
1735218300000|2024-12-26 13:05:00|1305.64|1295.27|1304.59|1294.22|1306.09|1295.72|1300.19|1289.82|542
1735218600000|2024-12-26 13:10:00|1304.54|1294.17|1304.44|1294.07|1304.79|1294.42|1300.69|1290.32|596
1735218900000|2024-12-26 13:15:00|1304.59|1294.22|1306.09|1295.72|1307.49|1297.12|1303.54|1293.17|594
1735219200000|2024-12-26 13:20:00|1305.04|1294.67|1307.59|1297.22|1307.64|1297.27|1303.89|1293.52|552
1735219500000|2024-12-26 13:25:00|1307.54|1297.17|1303.64|1293.27|1308.64|1298.27|1303.39|1293.02|389
1735219800000|2024-12-26 13:30:00|1303.59|1293.22|1299.24|1288.87|1305.64|1295.27|1298.74|1288.37|403
1735220100000|2024-12-26 13:35:00|1299.49|1289.12|1305.49|1295.12|1305.64|1295.27|1297.34|1286.97|591
1735220400000|2024-12-26 13:40:00|1305.44|1295.07|1302.94|1292.57|1305.69|1295.32|1302.54|1292.17|581
1735220700000|2024-12-26 13:45:00|1302.99|1292.62|1297.29|1286.92|1302.99|1292.62|1296.59|1286.22|621
1735221000000|2024-12-26 13:50:00|1297.19|1286.82|1306.14|1295.77|1306.64|1296.27|1294.99|1284.62|600
1735221300000|2024-12-26 13:55:00|1306.04|1295.67|1305.14|1294.77|1307.69|1297.32|1303.34|1292.97|556
1735221600000|2024-12-26 14:00:00|1305.04|1294.67|1305.39|1295.02|1307.49|1297.12|1301.79|1291.42|611
1735221900000|2024-12-26 14:05:00|1305.44|1295.07|1307.69|1297.32|1310.24|1299.87|1304.04|1293.67|635
1735222200000|2024-12-26 14:10:00|1307.89|1297.52|1315.09|1304.72|1316.34|1305.97|1307.59|1297.22|574
1735222500000|2024-12-26 14:15:00|1315.04|1304.67|1309.09|1298.72|1315.14|1304.77|1307.54|1297.17|692
1735222800000|2024-12-26 14:20:00|1309.29|1298.92|1308.29|1297.92|1310.64|1300.27|1306.69|1296.32|604
1735223100000|2024-12-26 14:25:00|1308.34|1297.97|1305.49|1295.12|1308.79|1298.42|1304.74|1294.37|461
1735223400000|2024-12-26 14:30:00|1305.54|1295.17|1294.69|1284.32|1305.74|1295.37|1294.54|1284.17|693
1735223700000|2024-12-26 14:35:00|1294.64|1284.27|1296.29|1285.92|1300.94|1290.57|1292.84|1282.47|649
1735224000000|2024-12-26 14:40:00|1296.09|1285.72|1299.49|1289.12|1303.94|1293.57|1294.84|1284.47|647
1735224300000|2024-12-26 14:45:00|1299.54|1289.17|1296.64|1286.27|1301.99|1291.62|1294.99|1284.62|644
1735224600000|2024-12-26 14:50:00|1295.89|1285.52|1294.24|1283.87|1295.99|1285.62|1291.84|1281.47|701
1735224900000|2024-12-26 14:55:00|1294.14|1283.77|1294.64|1284.27|1295.99|1285.62|1293.54|1283.17|643
1735225200000|2024-12-26 15:00:00|1294.89|1284.52|1292.89|1282.52|1295.64|1285.27|1289.64|1279.27|669
1735225500000|2024-12-26 15:05:00|1292.94|1282.57|1293.24|1282.87|1299.04|1288.67|1292.14|1281.77|538
1735225800000|2024-12-26 15:10:00|1293.34|1282.97|1295.34|1284.97|1296.69|1286.32|1291.24|1280.87|550
1735226100000|2024-12-26 15:15:00|1294.44|1284.07|1297.49|1287.12|1299.09|1288.72|1294.14|1283.77|589
1735226400000|2024-12-26 15:20:00|1297.54|1287.17|1305.14|1294.77|1305.49|1295.12|1296.54|1286.17|545
1735226700000|2024-12-26 15:25:00|1305.69|1295.32|1301.79|1291.42|1306.14|1295.77|1300.59|1290.22|720
1735227000000|2024-12-26 15:30:00|1301.84|1291.47|1300.24|1289.87|1304.54|1294.17|1297.29|1286.92|736
1735227300000|2024-12-26 15:35:00|1299.74|1289.37|1297.69|1287.32|1299.89|1289.52|1296.29|1285.92|748
1735227600000|2024-12-26 15:40:00|1297.74|1287.37|1292.79|1282.42|1298.44|1288.07|1292.49|1282.12|675
1735227900000|2024-12-26 15:45:00|1292.84|1282.47|1298.19|1287.82|1299.34|1288.97|1289.04|1278.67|790
1735228200000|2024-12-26 15:50:00|1298.24|1287.87|1294.24|1283.87|1300.24|1289.87|1294.09|1283.72|698
1735228500000|2024-12-26 15:55:00|1294.19|1283.82|1295.89|1285.52|1298.34|1287.97|1292.94|1282.57|681
1735228800000|2024-12-26 16:00:00|1295.94|1285.57|1299.99|1289.62|1300.59|1290.22|1294.89|1284.52|709
1735229100000|2024-12-26 16:05:00|1300.04|1289.67|1298.74|1288.37|1300.29|1289.92|1292.94|1282.57|751
1735229400000|2024-12-26 16:10:00|1300.64|1290.27|1302.74|1292.37|1305.54|1295.17|1300.64|1290.27|714
1735229700000|2024-12-26 16:15:00|1302.79|1292.42|1305.29|1294.92|1306.94|1296.57|1300.94|1290.57|710
1735230000000|2024-12-26 16:20:00|1305.34|1294.97|1301.89|1291.52|1308.29|1297.92|1301.09|1290.72|721
1735230300000|2024-12-26 16:25:00|1301.94|1291.57|1298.89|1288.52|1302.04|1291.67|1297.59|1287.22|616
1735230600000|2024-12-26 16:30:00|1299.04|1288.67|1301.74|1291.37|1304.44|1294.07|1298.39|1288.02|765
1735230900000|2024-12-26 16:35:00|1301.69|1291.32|1301.99|1291.62|1304.09|1293.72|1299.04|1288.67|654
1735231200000|2024-12-26 16:40:00|1302.04|1291.67|1308.09|1297.72|1308.59|1298.22|1301.89|1291.52|639
1735231500000|2024-12-26 16:45:00|1308.14|1297.77|1311.19|1300.82|1311.69|1301.32|1307.14|1296.77|565
1735231800000|2024-12-26 16:50:00|1310.89|1300.52|1309.99|1299.62|1310.94|1300.57|1307.19|1296.82|492
1735232100000|2024-12-26 16:55:00|1309.94|1299.57|1311.94|1301.57|1313.04|1302.67|1309.79|1299.42|382
1735232400000|2024-12-26 17:00:00|1311.89|1301.52|1309.44|1299.07|1312.54|1302.17|1309.04|1298.67|486
1735232700000|2024-12-26 17:05:00|1309.39|1299.02|1307.24|1296.87|1309.44|1299.07|1305.39|1295.02|460
1735233000000|2024-12-26 17:10:00|1307.29|1296.92|1311.84|1301.47|1313.39|1303.02|1307.09|1296.72|385
1735233300000|2024-12-26 17:15:00|1311.54|1301.17|1309.34|1298.97|1311.64|1301.27|1308.44|1298.07|405
1735233600000|2024-12-26 17:20:00|1309.39|1299.02|1303.29|1292.92|1309.54|1299.17|1301.99|1291.62|477
1735233900000|2024-12-26 17:25:00|1303.24|1292.87|1300.29|1289.92|1304.09|1293.72|1298.39|1288.02|475
1735234200000|2024-12-26 17:30:00|1300.24|1289.87|1294.49|1284.12|1300.54|1290.17|1290.44|1280.07|705
1735234500000|2024-12-26 17:35:00|1294.59|1284.22|1298.79|1288.42|1300.69|1290.32|1294.04|1283.67|732
1735234800000|2024-12-26 17:40:00|1298.69|1288.32|1305.84|1295.47|1307.69|1297.32|1298.24|1287.87|582
1735235100000|2024-12-26 17:45:00|1305.79|1295.42|1303.99|1293.62|1308.89|1298.52|1302.39|1292.02|753
1735235400000|2024-12-26 17:50:00|1303.89|1293.52|1306.19|1295.82|1307.09|1296.72|1301.64|1291.27|601
1735235700000|2024-12-26 17:55:00|1306.09|1295.72|1304.49|1294.12|1306.94|1296.57|1303.24|1292.87|602
1735236000000|2024-12-26 18:00:00|1304.44|1294.07|1302.89|1292.52|1306.14|1295.77|1299.44|1289.07|579
1735236300000|2024-12-26 18:05:00|1302.79|1292.42|1306.69|1296.32|1307.99|1297.62|1299.69|1289.32|728
1735236600000|2024-12-26 18:10:00|1306.59|1296.22|1308.54|1298.17|1310.34|1299.97|1305.19|1294.82|589
1735236900000|2024-12-26 18:15:00|1308.59|1298.22|1312.69|1302.32|1313.59|1303.22|1308.04|1297.67|629
1735237200000|2024-12-26 18:20:00|1312.84|1302.47|1311.99|1301.62|1314.09|1303.72|1309.44|1299.07|545
1735237500000|2024-12-26 18:25:00|1311.89|1301.52|1312.94|1302.57|1314.14|1303.77|1311.09|1300.72|473
1735237800000|2024-12-26 18:30:00|1312.99|1302.62|1309.69|1299.32|1313.99|1303.62|1308.34|1297.97|607
1735238100000|2024-12-26 18:35:00|1309.74|1299.37|1310.74|1300.37|1313.29|1302.92|1307.79|1297.42|659
1735238400000|2024-12-26 18:40:00|1311.04|1300.67|1313.39|1303.02|1313.79|1303.42|1309.79|1299.42|568
1735238700000|2024-12-26 18:45:00|1313.34|1302.97|1311.74|1301.37|1313.94|1303.57|1311.54|1301.17|497
1735239000000|2024-12-26 18:50:00|1311.64|1301.27|1312.14|1301.77|1313.84|1303.47|1310.44|1300.07|473
1735239300000|2024-12-26 18:55:00|1312.09|1301.72|1312.89|1302.52|1313.54|1303.17|1311.79|1301.42|601
1735239600000|2024-12-26 19:00:00|1313.54|1303.17|1312.84|1302.47|1313.69|1303.32|1310.34|1299.97|643
1735239900000|2024-12-26 19:05:00|1312.79|1302.42|1313.14|1302.77|1313.49|1303.12|1308.09|1297.72|547
1735240200000|2024-12-26 19:10:00|1313.19|1302.82|1313.89|1303.52|1314.09|1303.72|1311.79|1301.42|470
1735240500000|2024-12-26 19:15:00|1313.84|1303.47|1314.54|1304.17|1316.79|1306.42|1312.44|1302.07|523
1735240800000|2024-12-26 19:20:00|1314.49|1304.12|1311.79|1301.42|1314.89|1304.52|1309.09|1298.72|551
1735241100000|2024-12-26 19:25:00|1311.74|1301.37|1313.99|1303.62|1316.49|1306.12|1311.64|1301.27|539
1735241400000|2024-12-26 19:30:00|1313.89|1303.52|1313.19|1302.82|1315.64|1305.27|1312.89|1302.52|590
1735241700000|2024-12-26 19:35:00|1313.14|1302.77|1314.49|1304.12|1317.54|1307.17|1310.44|1300.07|662
1735242000000|2024-12-26 19:40:00|1314.44|1304.07|1321.29|1310.92|1322.24|1311.87|1312.79|1302.42|565
1735242300000|2024-12-26 19:45:00|1321.19|1310.82|1323.24|1312.87|1325.14|1314.77|1320.54|1310.17|538
1735242600000|2024-12-26 19:50:00|1323.29|1312.92|1322.54|1312.17|1324.04|1313.67|1319.94|1309.57|520
1735242900000|2024-12-26 19:55:00|1322.44|1312.07|1324.99|1314.62|1325.44|1315.07|1321.84|1311.47|492
1735243200000|2024-12-26 20:00:00|1324.84|1314.47|1327.54|1317.17|1327.64|1317.27|1322.39|1312.02|537
1735243500000|2024-12-26 20:05:00|1327.44|1317.07|1329.44|1319.07|1330.84|1320.47|1325.24|1314.87|508
1735243800000|2024-12-26 20:10:00|1329.24|1318.87|1328.19|1317.82|1331.34|1320.97|1328.04|1317.67|499
1735244100000|2024-12-26 20:15:00|1328.59|1318.22|1322.19|1311.82|1329.64|1319.27|1319.99|1309.62|591
1735244400000|2024-12-26 20:20:00|1322.24|1311.87|1313.39|1303.02|1322.24|1311.87|1313.19|1302.82|486
1735244700000|2024-12-26 20:25:00|1313.34|1302.97|1316.94|1306.57|1317.39|1307.02|1312.19|1301.82|587
1735245000000|2024-12-26 20:30:00|1316.59|1306.22|1320.84|1310.47|1321.59|1311.22|1316.59|1306.22|537
1735245300000|2024-12-26 20:35:00|1321.09|1310.72|1321.64|1311.27|1323.94|1313.57|1320.04|1309.67|523
1735245600000|2024-12-26 20:40:00|1321.79|1311.42|1322.79|1312.42|1322.99|1312.62|1320.04|1309.67|531
1735245900000|2024-12-26 20:45:00|1322.74|1312.37|1322.39|1312.02|1324.49|1314.12|1320.39|1310.02|508
1735246200000|2024-12-26 20:50:00|1322.34|1311.97|1322.09|1311.72|1324.09|1313.72|1316.74|1306.37|624
1735246500000|2024-12-26 20:55:00|1322.04|1311.67|1323.39|1313.02|1327.39|1317.02|1321.29|1310.92|524
1735246800000|2024-12-26 21:00:00|1323.44|1313.07|1320.29|1309.92|1325.99|1315.62|1319.09|1308.72|609
1735247100000|2024-12-26 21:05:00|1320.34|1309.97|1318.24|1307.87|1324.54|1314.17|1317.74|1307.37|586
1735247400000|2024-12-26 21:10:00|1318.19|1307.82|1315.04|1304.67|1318.29|1307.92|1313.84|1303.47|626
1735247700000|2024-12-26 21:15:00|1314.99|1304.62|1323.44|1313.07|1323.54|1313.17|1313.89|1303.52|597
1735248000000|2024-12-26 21:20:00|1323.34|1312.97|1326.29|1315.92|1326.39|1316.02|1321.69|1311.32|466
1735248300000|2024-12-26 21:25:00|1325.74|1315.37|1327.94|1317.57|1328.69|1318.32|1323.19|1312.82|288
1735248600000|2024-12-26 21:30:00|1327.84|1317.47|1325.09|1314.72|1328.89|1318.52|1322.39|1312.02|482
1735248900000|2024-12-26 21:35:00|1325.14|1314.77|1325.94|1315.57|1325.94|1315.57|1322.54|1312.17|353
1735249200000|2024-12-26 21:40:00|1325.89|1315.52|1330.04|1319.67|1330.29|1319.92|1324.54|1314.17|306
1735249500000|2024-12-26 21:45:00|1329.99|1319.62|1335.64|1325.27|1336.24|1325.87|1329.04|1318.67|632
1735249800000|2024-12-26 21:50:00|1335.59|1325.22|1331.89|1321.52|1335.59|1325.22|1328.99|1318.62|432
1735250100000|2024-12-26 21:55:00|1331.79|1321.42|1333.84|1323.47|1335.39|1325.02|1331.59|1321.22|323
1735250400000|2024-12-26 22:00:00|1333.79|1323.42|1333.99|1323.62|1334.04|1323.67|1330.69|1320.32|378
1735250700000|2024-12-26 22:05:00|1333.94|1323.57|1332.99|1322.62|1336.59|1326.22|1331.94|1321.57|291
1735251000000|2024-12-26 22:10:00|1332.94|1322.57|1337.64|1327.27|1337.89|1327.52|1332.69|1322.32|293
1735251300000|2024-12-26 22:15:00|1337.54|1327.17|1339.49|1329.12|1339.54|1329.17|1336.04|1325.67|282
1735251600000|2024-12-26 22:20:00|1339.54|1329.17|1340.34|1329.97|1342.24|1331.87|1339.09|1328.72|222
1735251900000|2024-12-26 22:25:00|1340.29|1329.92|1339.39|1329.02|1341.74|1331.37|1338.84|1328.47|260
1735252200000|2024-12-26 22:30:00|1339.24|1328.87|1336.44|1326.07|1339.24|1328.87|1334.54|1324.17|239
1735252500000|2024-12-26 22:35:00|1336.39|1326.02|1338.74|1328.37|1339.74|1329.37|1336.29|1325.92|134
1735252800000|2024-12-26 22:40:00|1338.49|1328.12|1340.49|1330.12|1340.49|1330.12|1337.79|1327.42|162
1735253100000|2024-12-26 22:45:00|1340.54|1330.17|1341.04|1330.67|1341.54|1331.17|1340.54|1330.17|59
1735253400000|2024-12-26 22:50:00|1340.94|1330.57|1345.84|1335.47|1345.84|1335.47|1340.94|1330.57|91
1735253700000|2024-12-26 22:55:00|1345.89|1335.52|1345.29|1334.92|1352.39|1342.02|1344.99|1334.62|260
1735254000000|2024-12-26 23:00:00|1345.24|1334.87|1332.74|1322.37|1345.39|1335.02|1332.54|1322.17|582
1735254300000|2024-12-26 23:05:00|1332.44|1322.07|1327.34|1316.97|1333.59|1323.22|1327.24|1316.87|538
1735254600000|2024-12-26 23:10:00|1327.39|1317.02|1324.89|1314.52|1330.29|1319.92|1324.79|1314.42|535
1735254900000|2024-12-26 23:15:00|1324.94|1314.57|1330.39|1320.02|1331.99|1321.62|1324.84|1314.47|537
1735255200000|2024-12-26 23:20:00|1330.34|1319.97|1334.19|1323.82|1334.44|1324.07|1328.04|1317.67|468
1735255500000|2024-12-26 23:25:00|1334.14|1323.77|1331.04|1320.67|1335.64|1325.27|1329.69|1319.32|358
1735255800000|2024-12-26 23:30:00|1330.89|1320.52|1331.64|1321.27|1332.34|1321.97|1326.59|1316.22|457
1735256100000|2024-12-26 23:35:00|1331.59|1321.22|1332.44|1322.07|1335.19|1324.82|1331.44|1321.07|445
1735256400000|2024-12-26 23:40:00|1332.59|1322.22|1332.19|1321.82|1332.59|1322.22|1331.19|1320.82|286
1735256700000|2024-12-26 23:45:00|1332.14|1321.77|1334.54|1324.17|1335.14|1324.77|1330.14|1319.77|311
1735257000000|2024-12-26 23:50:00|1334.59|1324.22|1330.29|1319.92|1334.74|1324.37|1326.99|1316.62|415
1735257300000|2024-12-26 23:55:00|1330.19|1319.82|1331.94|1321.57|1332.89|1322.52|1328.74|1318.37|436
1735257600000|2024-12-27 00:00:00|1332.14|1321.77|1337.64|1327.27|1340.14|1329.77|1331.94|1321.57|530
1735257900000|2024-12-27 00:05:00|1337.69|1327.32|1338.09|1327.72|1341.39|1331.02|1337.69|1327.32|368
1735258200000|2024-12-27 00:10:00|1338.14|1327.77|1328.79|1318.42|1338.54|1328.17|1328.64|1318.27|437
1735258500000|2024-12-27 00:15:00|1328.74|1318.37|1325.84|1315.47|1330.09|1319.72|1325.44|1315.07|528
1735258800000|2024-12-27 00:20:00|1325.99|1315.62|1331.14|1320.77|1333.34|1322.97|1323.24|1312.87|545
1735259100000|2024-12-27 00:25:00|1331.39|1321.02|1336.89|1326.52|1337.39|1327.02|1331.39|1321.02|492
1735259400000|2024-12-27 00:30:00|1336.84|1326.47|1326.64|1316.27|1336.94|1326.57|1326.49|1316.12|511
1735259700000|2024-12-27 00:35:00|1326.59|1316.22|1332.59|1322.22|1332.79|1322.42|1325.69|1315.32|601
1735260000000|2024-12-27 00:40:00|1331.54|1321.17|1336.94|1326.57|1340.09|1329.72|1331.54|1321.17|504
1735260300000|2024-12-27 00:45:00|1336.84|1326.47|1345.14|1334.77|1345.89|1335.52|1335.19|1324.82|502
1735260600000|2024-12-27 00:50:00|1345.39|1335.02|1345.94|1335.57|1346.89|1336.52|1343.39|1333.02|484
1735260900000|2024-12-27 00:55:00|1345.89|1335.52|1345.79|1335.42|1347.49|1337.12|1344.34|1333.97|463
1735261200000|2024-12-27 01:00:00|1345.74|1335.37|1351.24|1340.87|1357.69|1347.32|1345.29|1334.92|687
1735261500000|2024-12-27 01:05:00|1351.29|1340.92|1353.34|1342.97|1354.39|1344.02|1344.49|1334.12|631
1735261800000|2024-12-27 01:10:00|1353.39|1343.02|1354.34|1343.97|1358.04|1347.67|1351.34|1340.97|690
1735262100000|2024-12-27 01:15:00|1354.44|1344.07|1357.29|1346.92|1363.89|1353.52|1354.04|1343.67|671
1735262400000|2024-12-27 01:20:00|1357.34|1346.97|1368.79|1358.42|1369.49|1359.12|1356.09|1345.72|711
1735262700000|2024-12-27 01:25:00|1369.49|1359.12|1370.34|1359.97|1370.99|1360.62|1366.74|1356.37|579
1735263000000|2024-12-27 01:30:00|1370.39|1360.02|1369.94|1359.57|1374.64|1364.27|1367.74|1357.37|722
1735263300000|2024-12-27 01:35:00|1370.04|1359.67|1382.09|1371.72|1389.14|1378.77|1369.99|1359.62|796
1735263600000|2024-12-27 01:40:00|1382.39|1372.02|1387.44|1377.07|1388.84|1378.47|1378.69|1368.32|825
1735263900000|2024-12-27 01:45:00|1387.49|1377.12|1383.84|1373.47|1391.14|1380.77|1382.94|1372.57|773
1735264200000|2024-12-27 01:50:00|1384.19|1373.82|1378.04|1367.67|1385.34|1374.97|1375.69|1365.32|633
1735264500000|2024-12-27 01:55:00|1377.89|1367.52|1379.24|1368.87|1382.84|1372.47|1376.09|1365.72|541
1735264800000|2024-12-27 02:00:00|1379.19|1368.82|1390.34|1379.97|1391.29|1380.92|1375.34|1364.97|690
1735265100000|2024-12-27 02:05:00|1390.39|1380.02|1397.64|1387.27|1402.29|1391.92|1390.34|1379.97|855
1735265400000|2024-12-27 02:10:00|1397.54|1387.17|1388.79|1378.42|1397.64|1387.27|1387.84|1377.47|767
1735265700000|2024-12-27 02:15:00|1388.69|1378.32|1391.74|1381.37|1397.19|1386.82|1387.94|1377.57|774
1735266000000|2024-12-27 02:20:00|1391.79|1381.42|1385.79|1375.42|1393.04|1382.67|1384.09|1373.72|649
1735266300000|2024-12-27 02:25:00|1385.69|1375.32|1386.29|1375.92|1389.09|1378.72|1382.44|1372.07|705
1735266600000|2024-12-27 02:30:00|1386.34|1375.97|1377.79|1367.42|1386.59|1376.22|1376.74|1366.37|619
1735266900000|2024-12-27 02:35:00|1377.84|1367.47|1369.74|1359.37|1379.44|1369.07|1369.44|1359.07|633
1735267200000|2024-12-27 02:40:00|1369.69|1359.32|1364.14|1353.77|1370.54|1360.17|1361.69|1351.32|603
1735267500000|2024-12-27 02:45:00|1364.19|1353.82|1354.49|1344.12|1364.64|1354.27|1354.09|1343.72|611
1735267800000|2024-12-27 02:50:00|1354.54|1344.17|1355.09|1344.72|1358.59|1348.22|1351.24|1340.87|680
1735268100000|2024-12-27 02:55:00|1355.04|1344.67|1360.64|1350.27|1360.64|1350.27|1353.14|1342.77|687
1735268400000|2024-12-27 03:00:00|1362.04|1351.67|1356.74|1346.37|1366.89|1356.52|1354.14|1343.77|667
1735268700000|2024-12-27 03:05:00|1356.79|1346.42|1353.79|1343.42|1359.04|1348.67|1353.09|1342.72|619
1735269000000|2024-12-27 03:10:00|1353.84|1343.47|1356.04|1345.67|1357.59|1347.22|1352.79|1342.42|538
1735269300000|2024-12-27 03:15:00|1355.94|1345.57|1359.44|1349.07|1359.44|1349.07|1354.64|1344.27|577
1735269600000|2024-12-27 03:20:00|1359.54|1349.17|1376.49|1366.12|1380.79|1370.42|1358.94|1348.57|602
1735269900000|2024-12-27 03:25:00|1376.54|1366.17|1371.09|1360.72|1376.79|1366.42|1367.79|1357.42|644
1735270200000|2024-12-27 03:30:00|1371.14|1360.77|1382.74|1372.37|1382.74|1372.37|1369.59|1359.22|639
1735270500000|2024-12-27 03:35:00|1382.79|1372.42|1378.74|1368.37|1387.64|1377.27|1374.24|1363.87|647
1735270800000|2024-12-27 03:40:00|1378.84|1368.47|1389.49|1379.12|1389.49|1379.12|1376.19|1365.82|659
1735271100000|2024-12-27 03:45:00|1389.34|1378.97|1386.99|1376.62|1390.49|1380.12|1386.19|1375.82|661
1735271400000|2024-12-27 03:50:00|1386.94|1376.57|1391.54|1381.17|1392.84|1382.47|1386.84|1376.47|567
1735271700000|2024-12-27 03:55:00|1391.59|1381.22|1382.14|1371.77|1391.59|1381.22|1380.79|1370.42|485
1735272000000|2024-12-27 04:00:00|1382.04|1371.67|1380.09|1369.72|1384.14|1373.77|1379.24|1368.87|652
1735272300000|2024-12-27 04:05:00|1380.64|1370.27|1399.19|1388.82|1399.39|1389.02|1380.34|1369.97|635
1735272600000|2024-12-27 04:10:00|1399.04|1388.67|1393.69|1383.32|1399.09|1388.72|1391.69|1381.32|718
1735272900000|2024-12-27 04:15:00|1393.74|1383.37|1393.89|1383.52|1396.04|1385.67|1390.14|1379.77|757
1735273200000|2024-12-27 04:20:00|1393.84|1383.47|1396.24|1385.87|1402.09|1391.72|1393.59|1383.22|652
1735273500000|2024-12-27 04:25:00|1396.29|1385.92|1397.49|1387.12|1399.79|1389.42|1393.89|1383.52|635
1735273800000|2024-12-27 04:30:00|1397.39|1387.02|1395.94|1385.57|1400.89|1390.52|1392.24|1381.87|569
1735274100000|2024-12-27 04:35:00|1395.99|1385.62|1390.94|1380.57|1396.19|1385.82|1387.59|1377.22|641
1735274400000|2024-12-27 04:40:00|1390.89|1380.52|1389.44|1379.07|1391.34|1380.97|1387.09|1376.72|550
1735274700000|2024-12-27 04:45:00|1389.39|1379.02|1386.69|1376.32|1390.39|1380.02|1386.39|1376.02|582
1735275000000|2024-12-27 04:50:00|1386.84|1376.47|1393.94|1383.57|1398.04|1387.67|1386.84|1376.47|628
1735275300000|2024-12-27 04:55:00|1394.19|1383.82|1394.54|1384.17|1396.79|1386.42|1390.74|1380.37|678
1735275600000|2024-12-27 05:00:00|1394.64|1384.27|1389.64|1379.27|1398.09|1387.72|1389.09|1378.72|528
1735275900000|2024-12-27 05:05:00|1389.69|1379.32|1391.79|1381.42|1393.59|1383.22|1386.94|1376.57|575
1735276200000|2024-12-27 05:10:00|1392.29|1381.92|1391.04|1380.67|1395.84|1385.47|1390.59|1380.22|702
1735276500000|2024-12-27 05:15:00|1391.24|1380.87|1384.74|1374.37|1391.44|1381.07|1381.19|1370.82|634
1735276800000|2024-12-27 05:20:00|1384.69|1374.32|1385.79|1375.42|1392.09|1381.72|1382.89|1372.52|651
1735277100000|2024-12-27 05:25:00|1385.89|1375.52|1383.59|1373.22|1389.59|1379.22|1383.59|1373.22|603
1735277400000|2024-12-27 05:30:00|1383.54|1373.17|1386.19|1375.82|1386.44|1376.07|1380.64|1370.27|638
1735277700000|2024-12-27 05:35:00|1386.04|1375.67|1394.59|1384.22|1396.14|1385.77|1386.04|1375.67|643
1735278000000|2024-12-27 05:40:00|1394.49|1384.12|1390.79|1380.42|1396.34|1385.97|1390.49|1380.12|518
1735278300000|2024-12-27 05:45:00|1390.54|1380.17|1389.59|1379.22|1394.84|1384.47|1388.74|1378.37|630
1735278600000|2024-12-27 05:50:00|1389.49|1379.12|1391.49|1381.12|1392.14|1381.77|1384.44|1374.07|714
1735278900000|2024-12-27 05:55:00|1391.54|1381.17|1395.84|1385.47|1396.14|1385.77|1391.54|1381.17|572
1735279200000|2024-12-27 06:00:00|1395.74|1385.37|1400.99|1390.62|1402.64|1392.27|1395.74|1385.37|725
1735279500000|2024-12-27 06:05:00|1400.94|1390.57|1396.79|1386.42|1404.89|1394.52|1395.69|1385.32|641
1735279800000|2024-12-27 06:10:00|1397.09|1386.72|1388.59|1378.22|1399.64|1389.27|1388.59|1378.22|626
1735280100000|2024-12-27 06:15:00|1388.29|1377.92|1390.44|1380.07|1392.69|1382.32|1385.49|1375.12|685
1735280400000|2024-12-27 06:20:00|1390.39|1380.02|1394.04|1383.67|1394.49|1384.12|1387.99|1377.62|637
1735280700000|2024-12-27 06:25:00|1394.84|1384.47|1393.19|1382.82|1397.24|1386.87|1392.89|1382.52|603
1735281000000|2024-12-27 06:30:00|1393.29|1382.92|1391.54|1381.17|1396.49|1386.12|1391.44|1381.07|627
1735281300000|2024-12-27 06:35:00|1391.44|1381.07|1390.09|1379.72|1391.69|1381.32|1387.84|1377.47|629
1735281600000|2024-12-27 06:40:00|1390.04|1379.67|1389.69|1379.32|1392.39|1382.02|1387.74|1377.37|660
1735281900000|2024-12-27 06:45:00|1389.64|1379.27|1395.04|1384.67|1395.44|1385.07|1389.39|1379.02|756
1735282200000|2024-12-27 06:50:00|1394.99|1384.62|1393.84|1383.47|1396.69|1386.32|1391.59|1381.22|642
1735282500000|2024-12-27 06:55:00|1393.79|1383.42|1394.44|1384.07|1397.04|1386.67|1389.19|1378.82|630
1735282800000|2024-12-27 07:00:00|1394.69|1384.32|1389.04|1378.67|1395.19|1384.82|1387.49|1377.12|635
1735283100000|2024-12-27 07:05:00|1388.94|1378.57|1388.54|1378.17|1390.59|1380.22|1387.84|1377.47|690
1735283400000|2024-12-27 07:10:00|1388.49|1378.12|1384.59|1374.22|1389.59|1379.22|1384.49|1374.12|585
1735283700000|2024-12-27 07:15:00|1384.54|1374.17|1377.74|1367.37|1384.54|1374.17|1376.59|1366.22|706
1735284000000|2024-12-27 07:20:00|1377.69|1367.32|1374.99|1364.62|1380.64|1370.27|1374.79|1364.42|636
1735284300000|2024-12-27 07:25:00|1375.09|1364.72|1370.69|1360.32|1375.64|1365.27|1369.64|1359.27|541
1735284600000|2024-12-27 07:30:00|1371.29|1360.92|1365.69|1355.32|1371.89|1361.52|1365.69|1355.32|659
1735284900000|2024-12-27 07:35:00|1365.64|1355.27|1353.94|1343.57|1366.44|1356.07|1353.39|1343.02|716
1735285200000|2024-12-27 07:40:00|1356.09|1345.72|1353.99|1343.62|1356.79|1346.42|1347.49|1337.12|861
1735285500000|2024-12-27 07:45:00|1353.94|1343.57|1358.09|1347.72|1367.24|1356.87|1353.29|1342.92|825
1735285800000|2024-12-27 07:50:00|1358.04|1347.67|1356.74|1346.37|1358.04|1347.67|1354.34|1343.97|687
1735286100000|2024-12-27 07:55:00|1356.69|1346.32|1360.19|1349.82|1361.19|1350.82|1355.89|1345.52|669
1735286400000|2024-12-27 08:00:00|1360.24|1349.87|1367.29|1356.92|1371.39|1361.02|1359.89|1349.52|805
1735286700000|2024-12-27 08:05:00|1367.44|1357.07|1367.34|1356.97|1368.24|1357.87|1360.89|1350.52|655
1735287000000|2024-12-27 08:10:00|1367.39|1357.02|1369.84|1359.47|1375.39|1365.02|1367.39|1357.02|780
1735287300000|2024-12-27 08:15:00|1369.79|1359.42|1377.19|1366.82|1379.49|1369.12|1369.39|1359.02|749
1735287600000|2024-12-27 08:20:00|1377.24|1366.87|1380.44|1370.07|1380.84|1370.47|1373.79|1363.42|749
1735287900000|2024-12-27 08:25:00|1380.34|1369.97|1383.14|1372.77|1385.64|1375.27|1380.34|1369.97|611
1735288200000|2024-12-27 08:30:00|1383.04|1372.67|1383.39|1373.02|1385.54|1375.17|1375.79|1365.42|693
1735288500000|2024-12-27 08:35:00|1385.19|1374.82|1380.64|1370.27|1386.49|1376.12|1378.39|1368.02|657
1735288800000|2024-12-27 08:40:00|1380.69|1370.32|1374.19|1363.82|1381.29|1370.92|1372.39|1362.02|629
1735289100000|2024-12-27 08:45:00|1374.14|1363.77|1373.04|1362.67|1376.89|1366.52|1368.29|1357.92|722
1735289400000|2024-12-27 08:50:00|1373.14|1362.77|1375.34|1364.97|1376.44|1366.07|1369.24|1358.87|643
1735289700000|2024-12-27 08:55:00|1375.44|1365.07|1375.44|1365.07|1381.34|1370.97|1374.84|1364.47|672
1735290000000|2024-12-27 09:00:00|1375.39|1365.02|1390.54|1380.17|1391.39|1381.02|1374.54|1364.17|697
1735290300000|2024-12-27 09:05:00|1390.19|1379.82|1416.09|1405.72|1420.59|1410.22|1390.19|1379.82|928
1735290600000|2024-12-27 09:10:00|1416.04|1405.67|1412.79|1402.42|1416.04|1405.67|1405.24|1394.87|837
1735290900000|2024-12-27 09:15:00|1412.94|1402.57|1415.49|1405.12|1418.39|1408.02|1405.54|1395.17|913
1735291200000|2024-12-27 09:20:00|1415.59|1405.22|1422.54|1412.17|1423.49|1413.12|1409.79|1399.42|852
1735291500000|2024-12-27 09:25:00|1422.64|1412.27|1414.24|1403.87|1422.74|1412.37|1414.24|1403.87|760
1735291800000|2024-12-27 09:30:00|1414.29|1403.92|1412.09|1401.72|1417.59|1407.22|1409.84|1399.47|823
1735292100000|2024-12-27 09:35:00|1412.24|1401.87|1413.34|1402.97|1416.69|1406.32|1405.04|1394.67|761
1735292400000|2024-12-27 09:40:00|1413.29|1402.92|1417.79|1407.42|1418.39|1408.02|1408.14|1397.77|650
1735292700000|2024-12-27 09:45:00|1417.89|1407.52|1421.24|1410.87|1423.74|1413.37|1417.89|1407.52|624
1735293000000|2024-12-27 09:50:00|1421.29|1410.92|1420.39|1410.02|1422.24|1411.87|1415.09|1404.72|630
1735293300000|2024-12-27 09:55:00|1422.39|1412.02|1416.14|1405.77|1423.39|1413.02|1415.39|1405.02|508
1735293600000|2024-12-27 10:00:00|1415.99|1405.62|1423.49|1413.12|1424.54|1414.17|1415.89|1405.52|758
1735293900000|2024-12-27 10:05:00|1423.44|1413.07|1432.64|1422.27|1432.69|1422.32|1422.24|1411.87|798
1735294200000|2024-12-27 10:10:00|1432.54|1422.17|1422.94|1412.57|1432.54|1422.17|1419.84|1409.47|704
1735294500000|2024-12-27 10:15:00|1422.74|1412.37|1427.14|1416.77|1431.44|1421.07|1422.74|1412.37|755
1735294800000|2024-12-27 10:20:00|1427.09|1416.72|1422.54|1412.17|1427.14|1416.77|1420.14|1409.77|612
1735295100000|2024-12-27 10:25:00|1422.59|1412.22|1415.14|1404.77|1423.04|1412.67|1412.69|1402.32|594
1735295400000|2024-12-27 10:30:00|1415.09|1404.72|1404.54|1394.17|1419.84|1409.47|1404.54|1394.17|725
1735295700000|2024-12-27 10:35:00|1404.39|1394.02|1402.99|1392.62|1408.59|1398.22|1398.69|1388.32|737
1735296000000|2024-12-27 10:40:00|1402.84|1392.47|1409.79|1399.42|1410.94|1400.57|1401.74|1391.37|640
1735296300000|2024-12-27 10:45:00|1409.74|1399.37|1410.49|1400.12|1415.99|1405.62|1408.84|1398.47|730
1735296600000|2024-12-27 10:50:00|1411.34|1400.97|1411.64|1401.27|1412.64|1402.27|1409.84|1399.47|522
1735296900000|2024-12-27 10:55:00|1411.59|1401.22|1412.69|1402.32|1415.39|1405.02|1409.69|1399.32|658
1735297200000|2024-12-27 11:00:00|1413.14|1402.77|1410.39|1400.02|1414.69|1404.32|1405.99|1395.62|636
1735297500000|2024-12-27 11:05:00|1410.34|1399.97|1409.84|1399.47|1411.59|1401.22|1408.49|1398.12|582
1735297800000|2024-12-27 11:10:00|1409.49|1399.12|1411.49|1401.12|1414.79|1404.42|1409.19|1398.82|609
1735298100000|2024-12-27 11:15:00|1411.39|1401.02|1409.14|1398.77|1415.69|1405.32|1409.14|1398.77|572
1735298400000|2024-12-27 11:20:00|1409.09|1398.72|1401.29|1390.92|1409.24|1398.87|1400.84|1390.47|581
1735298700000|2024-12-27 11:25:00|1401.24|1390.87|1411.44|1401.07|1414.44|1404.07|1399.74|1389.37|631
1735299000000|2024-12-27 11:30:00|1411.54|1401.17|1406.34|1395.97|1411.89|1401.52|1405.74|1395.37|715
1735299300000|2024-12-27 11:35:00|1406.39|1396.02|1405.79|1395.42|1407.24|1396.87|1404.49|1394.12|647
1735299600000|2024-12-27 11:40:00|1405.54|1395.17|1407.44|1397.07|1407.79|1397.42|1402.34|1391.97|659
1735299900000|2024-12-27 11:45:00|1407.39|1397.02|1410.99|1400.62|1410.99|1400.62|1406.34|1395.97|683
1735300200000|2024-12-27 11:50:00|1410.94|1400.57|1412.54|1402.17|1414.94|1404.57|1410.14|1399.77|574
1735300500000|2024-12-27 11:55:00|1412.59|1402.22|1415.74|1405.37|1417.14|1406.77|1412.39|1402.02|497
1735300800000|2024-12-27 12:00:00|1415.69|1405.32|1404.19|1393.82|1417.14|1406.77|1404.14|1393.77|728
1735301100000|2024-12-27 12:05:00|1404.14|1393.77|1407.49|1397.12|1407.94|1397.57|1403.34|1392.97|671
1735301400000|2024-12-27 12:10:00|1407.54|1397.17|1408.49|1398.12|1408.49|1398.12|1404.39|1394.02|511
1735301700000|2024-12-27 12:15:00|1408.44|1398.07|1403.59|1393.22|1409.69|1399.32|1402.14|1391.77|615
1735302000000|2024-12-27 12:20:00|1403.69|1393.32|1405.34|1394.97|1408.59|1398.22|1402.99|1392.62|545
1735302300000|2024-12-27 12:25:00|1405.24|1394.87|1405.64|1395.27|1406.34|1395.97|1401.14|1390.77|513
1735302600000|2024-12-27 12:30:00|1405.69|1395.32|1409.44|1399.07|1414.09|1403.72|1405.69|1395.32|621
1735302900000|2024-12-27 12:35:00|1409.34|1398.97|1408.29|1397.92|1409.79|1399.42|1406.34|1395.97|513
1735303200000|2024-12-27 12:40:00|1408.34|1397.97|1408.39|1398.02|1410.34|1399.97|1407.59|1397.22|532
1735303500000|2024-12-27 12:45:00|1408.34|1397.97|1404.44|1394.07|1408.94|1398.57|1404.29|1393.92|487
1735303800000|2024-12-27 12:50:00|1404.39|1394.02|1403.39|1393.02|1405.14|1394.77|1402.79|1392.42|406
1735304100000|2024-12-27 12:55:00|1404.14|1393.77|1405.99|1395.62|1405.99|1395.62|1402.59|1392.22|413
1735304400000|2024-12-27 13:00:00|1405.94|1395.57|1399.19|1388.82|1407.99|1397.62|1398.89|1388.52|483
1735304700000|2024-12-27 13:05:00|1399.14|1388.77|1394.34|1383.97|1402.54|1392.17|1393.74|1383.37|689
1735305000000|2024-12-27 13:10:00|1394.39|1384.02|1391.04|1380.67|1395.24|1384.87|1390.44|1380.07|560
1735305300000|2024-12-27 13:15:00|1391.09|1380.72|1392.99|1382.62|1394.64|1384.27|1391.09|1380.72|607
1735305600000|2024-12-27 13:20:00|1392.94|1382.57|1396.24|1385.87|1396.69|1386.32|1391.59|1381.22|568
1735305900000|2024-12-27 13:25:00|1396.29|1385.92|1394.44|1384.07|1398.84|1388.47|1393.34|1382.97|636
1735306200000|2024-12-27 13:30:00|1394.39|1384.02|1391.24|1380.87|1396.39|1386.02|1389.69|1379.32|587
1735306500000|2024-12-27 13:35:00|1391.09|1380.72|1387.54|1377.17|1391.24|1380.87|1383.29|1372.92|595
1735306800000|2024-12-27 13:40:00|1387.59|1377.22|1385.19|1374.82|1388.89|1378.52|1381.39|1371.02|584
1735307100000|2024-12-27 13:45:00|1385.14|1374.77|1391.69|1381.32|1391.94|1381.57|1383.14|1372.77|608
1735307400000|2024-12-27 13:50:00|1391.74|1381.37|1393.44|1383.07|1393.89|1383.52|1391.19|1380.82|629
1735307700000|2024-12-27 13:55:00|1393.29|1382.92|1388.04|1377.67|1394.34|1383.97|1387.94|1377.57|577
1735308000000|2024-12-27 14:00:00|1387.59|1377.22|1379.89|1369.52|1388.54|1378.17|1378.94|1368.57|580
1735308300000|2024-12-27 14:05:00|1379.94|1369.57|1384.79|1374.42|1387.24|1376.87|1378.19|1367.82|629
1735308600000|2024-12-27 14:10:00|1384.84|1374.47|1381.49|1371.12|1384.84|1374.47|1379.64|1369.27|607
1735308900000|2024-12-27 14:15:00|1381.44|1371.07|1389.24|1378.87|1389.24|1378.87|1380.19|1369.82|575
1735309200000|2024-12-27 14:20:00|1389.34|1378.97|1386.64|1376.27|1389.99|1379.62|1383.74|1373.37|671
1735309500000|2024-12-27 14:25:00|1386.54|1376.17|1386.64|1376.27|1390.74|1380.37|1385.64|1375.27|640
1735309800000|2024-12-27 14:30:00|1386.59|1376.22|1376.99|1366.62|1386.99|1376.62|1376.99|1366.62|767
1735310100000|2024-12-27 14:35:00|1377.04|1366.67|1370.04|1359.67|1378.59|1368.22|1368.69|1358.32|647
1735310400000|2024-12-27 14:40:00|1369.99|1359.62|1367.84|1357.47|1372.24|1361.87|1365.44|1355.07|762
1735310700000|2024-12-27 14:45:00|1367.89|1357.52|1367.24|1356.87|1370.59|1360.22|1363.34|1352.97|727
1735311000000|2024-12-27 14:50:00|1367.14|1356.77|1370.79|1360.42|1374.39|1364.02|1365.64|1355.27|707
1735311300000|2024-12-27 14:55:00|1370.89|1360.52|1370.59|1360.22|1373.79|1363.42|1369.74|1359.37|620
1735311600000|2024-12-27 15:00:00|1370.49|1360.12|1361.59|1351.22|1370.99|1360.62|1361.29|1350.92|682
1735311900000|2024-12-27 15:05:00|1361.64|1351.27|1366.49|1356.12|1368.34|1357.97|1360.54|1350.17|743
1735312200000|2024-12-27 15:10:00|1366.44|1356.07|1362.39|1352.02|1367.79|1357.42|1361.09|1350.72|616
1735312500000|2024-12-27 15:15:00|1362.44|1352.07|1350.24|1339.87|1362.44|1352.07|1350.09|1339.72|657
1735312800000|2024-12-27 15:20:00|1350.29|1339.92|1353.09|1342.72|1357.19|1346.82|1349.39|1339.02|735
1735313100000|2024-12-27 15:25:00|1353.49|1343.12|1353.14|1342.77|1357.09|1346.72|1352.39|1342.02|726
1735313400000|2024-12-27 15:30:00|1353.09|1342.72|1352.09|1341.72|1361.94|1351.57|1350.29|1339.92|685
1735313700000|2024-12-27 15:35:00|1352.04|1341.67|1347.19|1336.82|1353.79|1343.42|1347.19|1336.82|648
1735314000000|2024-12-27 15:40:00|1347.39|1337.02|1344.49|1334.12|1347.59|1337.22|1342.59|1332.22|601
1735314300000|2024-12-27 15:45:00|1344.54|1334.17|1347.89|1337.52|1348.59|1338.22|1342.79|1332.42|705
1735314600000|2024-12-27 15:50:00|1346.94|1336.57|1356.09|1345.72|1356.44|1346.07|1346.74|1336.37|657
1735314900000|2024-12-27 15:55:00|1356.44|1346.07|1355.89|1345.52|1358.19|1347.82|1353.39|1343.02|546
1735315200000|2024-12-27 16:00:00|1355.69|1345.32|1348.84|1338.47|1359.39|1349.02|1348.79|1338.42|710
1735315500000|2024-12-27 16:05:00|1348.79|1338.42|1347.94|1337.57|1354.14|1343.77|1347.24|1336.87|604
1735315800000|2024-12-27 16:10:00|1347.79|1337.42|1351.89|1341.52|1354.44|1344.07|1347.69|1337.32|622
1735316100000|2024-12-27 16:15:00|1352.04|1341.67|1349.89|1339.52|1353.99|1343.62|1348.59|1338.22|608
1735316400000|2024-12-27 16:20:00|1349.84|1339.47|1343.54|1333.17|1350.24|1339.87|1343.19|1332.82|593
1735316700000|2024-12-27 16:25:00|1343.74|1333.37|1350.54|1340.17|1351.59|1341.22|1343.54|1333.17|567
1735317000000|2024-12-27 16:30:00|1350.49|1340.12|1348.99|1338.62|1357.84|1347.47|1348.64|1338.27|691
1735317300000|2024-12-27 16:35:00|1349.04|1338.67|1356.44|1346.07|1358.79|1348.42|1347.79|1337.42|611
1735317600000|2024-12-27 16:40:00|1356.34|1345.97|1354.19|1343.82|1357.34|1346.97|1352.84|1342.47|601
1735317900000|2024-12-27 16:45:00|1354.44|1344.07|1351.69|1341.32|1356.54|1346.17|1351.24|1340.87|618
1735318200000|2024-12-27 16:50:00|1351.64|1341.27|1344.64|1334.27|1352.54|1342.17|1343.84|1333.47|532
1735318500000|2024-12-27 16:55:00|1344.34|1333.97|1346.74|1336.37|1347.39|1337.02|1343.54|1333.17|517
1735318800000|2024-12-27 17:00:00|1346.69|1336.32|1353.14|1342.77|1353.44|1343.07|1346.39|1336.02|635
1735319100000|2024-12-27 17:05:00|1353.09|1342.72|1345.19|1334.82|1355.34|1344.97|1344.94|1334.57|624
1735319400000|2024-12-27 17:10:00|1345.14|1334.77|1342.79|1332.42|1346.39|1336.02|1339.44|1329.07|619
1735319700000|2024-12-27 17:15:00|1343.09|1332.72|1344.89|1334.52|1345.29|1334.92|1340.04|1329.67|656
1735320000000|2024-12-27 17:20:00|1344.74|1334.37|1343.74|1333.37|1346.04|1335.67|1342.29|1331.92|562
1735320300000|2024-12-27 17:25:00|1343.84|1333.47|1352.44|1342.07|1354.64|1344.27|1342.94|1332.57|721
1735320600000|2024-12-27 17:30:00|1352.49|1342.12|1360.84|1350.47|1361.19|1350.82|1351.49|1341.12|707
1735320900000|2024-12-27 17:35:00|1360.89|1350.52|1369.89|1359.52|1370.14|1359.77|1360.09|1349.72|784
1735321200000|2024-12-27 17:40:00|1370.24|1359.87|1370.09|1359.72|1374.04|1363.67|1369.34|1358.97|676
1735321500000|2024-12-27 17:45:00|1370.14|1359.77|1360.99|1350.62|1370.54|1360.17|1360.54|1350.17|712
1735321800000|2024-12-27 17:50:00|1361.04|1350.67|1358.14|1347.77|1363.79|1353.42|1358.04|1347.67|596
1735322100000|2024-12-27 17:55:00|1358.19|1347.82|1357.19|1346.82|1359.44|1349.07|1356.64|1346.27|600
1735322400000|2024-12-27 18:00:00|1356.04|1345.67|1352.39|1342.02|1358.64|1348.27|1350.79|1340.42|670
1735322700000|2024-12-27 18:05:00|1352.44|1342.07|1351.84|1341.47|1354.14|1343.77|1348.19|1337.82|571
1735323000000|2024-12-27 18:10:00|1351.79|1341.42|1351.09|1340.72|1353.69|1343.32|1349.59|1339.22|533
1735323300000|2024-12-27 18:15:00|1351.19|1340.82|1347.84|1337.47|1352.74|1342.37|1347.84|1337.47|489
1735323600000|2024-12-27 18:20:00|1347.89|1337.52|1355.89|1345.52|1356.94|1346.57|1347.84|1337.47|647
1735323900000|2024-12-27 18:25:00|1356.14|1345.77|1355.39|1345.02|1359.54|1349.17|1355.09|1344.72|587
1735324200000|2024-12-27 18:30:00|1355.44|1345.07|1354.89|1344.52|1358.84|1348.47|1353.59|1343.22|589
1735324500000|2024-12-27 18:35:00|1354.84|1344.47|1357.84|1347.47|1359.84|1349.47|1353.99|1343.62|446
1735324800000|2024-12-27 18:40:00|1357.89|1347.52|1358.49|1348.12|1361.89|1351.52|1357.14|1346.77|674
1735325100000|2024-12-27 18:45:00|1358.54|1348.17|1350.54|1340.17|1358.99|1348.62|1349.54|1339.17|664
1735325400000|2024-12-27 18:50:00|1350.59|1340.22|1355.44|1345.07|1355.54|1345.17|1349.34|1338.97|650
1735325700000|2024-12-27 18:55:00|1357.14|1346.77|1354.69|1344.32|1357.34|1346.97|1352.59|1342.22|460
1735326000000|2024-12-27 19:00:00|1354.74|1344.37|1351.34|1340.97|1355.64|1345.27|1351.14|1340.77|447
1735326300000|2024-12-27 19:05:00|1351.99|1341.62|1351.09|1340.72|1356.09|1345.72|1350.64|1340.27|548
1735326600000|2024-12-27 19:10:00|1351.14|1340.77|1353.49|1343.12|1353.79|1343.42|1350.64|1340.27|353
1735326900000|2024-12-27 19:15:00|1353.54|1343.17|1348.54|1338.17|1353.59|1343.22|1348.49|1338.12|524
1735327200000|2024-12-27 19:20:00|1348.59|1338.22|1346.34|1335.97|1349.64|1339.27|1343.94|1333.57|305
1735327500000|2024-12-27 19:25:00|1346.29|1335.92|1344.24|1333.87|1348.04|1337.67|1343.89|1333.52|308
1735327800000|2024-12-27 19:30:00|1344.29|1333.92|1347.44|1337.07|1348.24|1337.87|1342.74|1332.37|384
1735328100000|2024-12-27 19:35:00|1347.39|1337.02|1349.44|1339.07|1352.64|1342.27|1347.09|1336.72|396
1735328400000|2024-12-27 19:40:00|1349.49|1339.12|1350.79|1340.42|1353.69|1343.32|1349.29|1338.92|313
1735328700000|2024-12-27 19:45:00|1350.69|1340.32|1349.69|1339.32|1351.74|1341.37|1349.24|1338.87|268
1735329000000|2024-12-27 19:50:00|1349.74|1339.37|1348.99|1338.62|1350.59|1340.22|1347.94|1337.57|231
1735329300000|2024-12-27 19:55:00|1348.94|1338.57|1348.74|1338.37|1350.44|1340.07|1348.39|1338.02|222
1735329600000|2024-12-27 20:00:00|1349.39|1339.02|1345.99|1335.62|1350.14|1339.77|1344.79|1334.42|303
1735329900000|2024-12-27 20:05:00|1346.54|1336.17|1344.24|1333.87|1346.54|1336.17|1342.54|1332.17|225
1735330200000|2024-12-27 20:10:00|1344.94|1334.57|1341.14|1330.77|1346.54|1336.17|1341.09|1330.72|241
1735330500000|2024-12-27 20:15:00|1341.09|1330.72|1342.19|1331.82|1343.39|1333.02|1338.79|1328.42|338
1735330800000|2024-12-27 20:20:00|1342.29|1331.92|1340.84|1330.47|1342.59|1332.22|1339.29|1328.92|389
1735331100000|2024-12-27 20:25:00|1340.74|1330.37|1344.09|1333.72|1344.79|1334.42|1340.39|1330.02|244
1735331400000|2024-12-27 20:30:00|1344.14|1333.77|1344.54|1334.17|1345.89|1335.52|1341.89|1331.52|321
1735331700000|2024-12-27 20:35:00|1344.44|1334.07|1346.04|1335.67|1347.99|1337.62|1343.44|1333.07|448
1735332000000|2024-12-27 20:40:00|1346.09|1335.72|1341.94|1331.57|1346.69|1336.32|1341.79|1331.42|563
1735332300000|2024-12-27 20:45:00|1341.49|1331.12|1341.74|1331.37|1342.09|1331.72|1336.69|1326.32|583
1735332600000|2024-12-27 20:50:00|1341.79|1331.42|1343.49|1333.12|1345.94|1335.57|1341.29|1330.92|581
1735332900000|2024-12-27 20:55:00|1343.39|1333.02|1342.94|1332.57|1343.54|1333.17|1340.39|1330.02|540
1735333200000|2024-12-27 21:00:00|1342.89|1332.52|1340.89|1330.52|1344.89|1334.52|1340.64|1330.27|601
1735333500000|2024-12-27 21:05:00|1340.94|1330.57|1342.19|1331.82|1342.29|1331.92|1337.64|1327.27|529
1735333800000|2024-12-27 21:10:00|1342.24|1331.87|1343.94|1333.57|1345.74|1335.37|1340.24|1329.87|524
1735334100000|2024-12-27 21:15:00|1343.24|1332.87|1339.39|1329.02|1343.44|1333.07|1339.04|1328.67|409
1735334400000|2024-12-27 21:20:00|1339.29|1328.92|1340.84|1330.47|1341.89|1331.52|1338.74|1328.37|257
1735334700000|2024-12-27 21:25:00|1340.79|1330.42|1338.09|1327.72|1342.29|1331.92|1338.04|1327.67|313
1735335000000|2024-12-27 21:30:00|1337.99|1327.62|1336.94|1326.57|1340.59|1330.22|1336.14|1325.77|319
1735335300000|2024-12-27 21:35:00|1336.84|1326.47|1338.74|1328.37|1339.04|1328.67|1335.19|1324.82|438
1735335600000|2024-12-27 21:40:00|1338.94|1328.57|1339.79|1329.42|1340.09|1329.72|1336.84|1326.47|547
1735335900000|2024-12-27 21:45:00|1339.84|1329.47|1337.09|1326.72|1339.89|1329.52|1337.09|1326.72|573
1735336200000|2024-12-27 21:50:00|1337.04|1326.67|1333.69|1323.32|1337.09|1326.72|1332.09|1321.72|263
1735336500000|2024-12-27 21:55:00|1333.64|1323.27|1331.59|1321.22|1334.99|1324.62|1331.54|1321.17|245
1735372800000|2024-12-28 08:00:00|1313.24|1302.87|1315.44|1305.07|1317.69|1307.32|1313.19|1302.82|310
1735373100000|2024-12-28 08:05:00|1315.64|1305.27|1313.24|1302.87|1316.69|1306.32|1313.19|1302.82|273
1735373400000|2024-12-28 08:10:00|1313.19|1302.82|1313.54|1303.17|1314.19|1303.82|1312.49|1302.12|266
1735373700000|2024-12-28 08:15:00|1313.39|1303.02|1314.94|1304.57|1315.79|1305.42|1313.04|1302.67|241
1735374000000|2024-12-28 08:20:00|1314.89|1304.52|1315.29|1304.92|1315.74|1305.37|1309.99|1299.62|274
1735374300000|2024-12-28 08:25:00|1315.34|1304.97|1315.74|1305.37|1316.89|1306.52|1314.64|1304.27|192
1735374600000|2024-12-28 08:30:00|1315.79|1305.42|1313.99|1303.62|1317.14|1306.77|1312.84|1302.47|367
1735374900000|2024-12-28 08:35:00|1314.04|1303.67|1318.39|1308.02|1318.39|1308.02|1314.04|1303.67|230
1735375200000|2024-12-28 08:40:00|1318.49|1308.12|1319.54|1309.17|1320.19|1309.82|1317.99|1307.62|350
1735375500000|2024-12-28 08:45:00|1319.49|1309.12|1318.84|1308.47|1320.29|1309.92|1317.69|1307.32|546
1735375800000|2024-12-28 08:50:00|1318.79|1308.42|1321.49|1311.12|1323.59|1313.22|1318.79|1308.42|518
1735376100000|2024-12-28 08:55:00|1321.44|1311.07|1322.59|1312.22|1322.64|1312.27|1320.84|1310.47|507
1735376400000|2024-12-28 09:00:00|1322.54|1312.17|1327.99|1317.62|1328.49|1318.12|1322.54|1312.17|351
1735376700000|2024-12-28 09:05:00|1328.04|1317.67|1328.54|1318.17|1330.44|1320.07|1328.04|1317.67|258
1735377000000|2024-12-28 09:10:00|1328.59|1318.22|1325.44|1315.07|1329.34|1318.97|1324.79|1314.42|193
1735377300000|2024-12-28 09:15:00|1325.49|1315.12|1329.84|1319.47|1329.99|1319.62|1325.14|1314.77|439
1735377600000|2024-12-28 09:20:00|1330.54|1320.17|1332.84|1322.47|1333.64|1323.27|1330.49|1320.12|565
1735377900000|2024-12-28 09:25:00|1332.94|1322.57|1335.34|1324.97|1336.19|1325.82|1332.19|1321.82|551
1735378200000|2024-12-28 09:30:00|1335.29|1324.92|1337.19|1326.82|1339.09|1328.72|1334.74|1324.37|471
1735378500000|2024-12-28 09:35:00|1337.29|1326.92|1335.74|1325.37|1339.34|1328.97|1335.54|1325.17|492
1735378800000|2024-12-28 09:40:00|1335.84|1325.47|1335.34|1324.97|1339.09|1328.72|1335.24|1324.87|490
1735379100000|2024-12-28 09:45:00|1335.54|1325.17|1337.04|1326.67|1337.49|1327.12|1334.04|1323.67|439
1735379400000|2024-12-28 09:50:00|1336.99|1326.62|1336.24|1325.87|1339.29|1328.92|1335.74|1325.37|439
1735379700000|2024-12-28 09:55:00|1336.19|1325.82|1334.64|1324.27|1337.04|1326.67|1333.04|1322.67|381
1735380000000|2024-12-28 10:00:00|1334.74|1324.37|1329.39|1319.02|1335.09|1324.72|1329.24|1318.87|446
1735380300000|2024-12-28 10:05:00|1329.54|1319.17|1327.79|1317.42|1329.54|1319.17|1326.29|1315.92|380
1735380600000|2024-12-28 10:10:00|1327.94|1317.57|1325.59|1315.22|1328.39|1318.02|1325.59|1315.22|371
1735380900000|2024-12-28 10:15:00|1325.49|1315.12|1323.84|1313.47|1326.09|1315.72|1323.09|1312.72|318
1735381200000|2024-12-28 10:20:00|1323.89|1313.52|1327.59|1317.22|1327.74|1317.37|1323.24|1312.87|340
1735381500000|2024-12-28 10:25:00|1327.54|1317.17|1327.69|1317.32|1330.69|1320.32|1327.54|1317.17|274
1735381800000|2024-12-28 10:30:00|1327.59|1317.22|1328.14|1317.77|1331.44|1321.07|1325.64|1315.27|424
1735382100000|2024-12-28 10:35:00|1328.44|1318.07|1325.84|1315.47|1328.44|1318.07|1324.59|1314.22|425
1735382400000|2024-12-28 10:40:00|1325.99|1315.62|1324.74|1314.37|1326.04|1315.67|1323.94|1313.57|370
1735382700000|2024-12-28 10:45:00|1323.89|1313.52|1327.14|1316.77|1328.54|1318.17|1323.54|1313.17|490
1735383000000|2024-12-28 10:50:00|1327.09|1316.72|1327.34|1316.97|1327.54|1317.17|1324.24|1313.87|401
1735383300000|2024-12-28 10:55:00|1326.69|1316.32|1320.79|1310.42|1327.29|1316.92|1320.64|1310.27|368
1735383600000|2024-12-28 11:00:00|1320.74|1310.37|1325.54|1315.17|1326.24|1315.87|1320.39|1310.02|449
1735383900000|2024-12-28 11:05:00|1325.59|1315.22|1324.89|1314.52|1325.94|1315.57|1324.04|1313.67|517
1735384200000|2024-12-28 11:10:00|1324.84|1314.47|1325.54|1315.17|1325.74|1315.37|1323.69|1313.32|371
1735384500000|2024-12-28 11:15:00|1325.49|1315.12|1328.54|1318.17|1330.44|1320.07|1325.14|1314.77|493
1735384800000|2024-12-28 11:20:00|1328.64|1318.27|1325.89|1315.52|1328.64|1318.27|1325.14|1314.77|473
1735385100000|2024-12-28 11:25:00|1325.79|1315.42|1329.19|1318.82|1329.49|1319.12|1325.59|1315.22|454
1735385400000|2024-12-28 11:30:00|1328.89|1318.52|1330.49|1320.12|1330.69|1320.32|1326.89|1316.52|522
1735385700000|2024-12-28 11:35:00|1330.54|1320.17|1330.69|1320.32|1331.44|1321.07|1329.54|1319.17|475
1735386000000|2024-12-28 11:40:00|1330.74|1320.37|1330.59|1320.22|1332.14|1321.77|1330.29|1319.92|383
1735386300000|2024-12-28 11:45:00|1330.84|1320.47|1328.94|1318.57|1331.04|1320.67|1328.79|1318.42|389
1735386600000|2024-12-28 11:50:00|1329.04|1318.67|1331.34|1320.97|1332.79|1322.42|1328.99|1318.62|313
1735386900000|2024-12-28 11:55:00|1331.29|1320.92|1332.74|1322.37|1335.09|1324.72|1331.24|1320.87|362
1735387200000|2024-12-28 12:00:00|1331.09|1320.72|1331.19|1320.82|1332.44|1322.07|1329.09|1318.72|443
1735387500000|2024-12-28 12:05:00|1331.14|1320.77|1330.19|1319.82|1333.59|1323.22|1330.19|1319.82|410
1735387800000|2024-12-28 12:10:00|1330.09|1319.72|1330.74|1320.37|1332.24|1321.87|1330.09|1319.72|369
1735388100000|2024-12-28 12:15:00|1330.94|1320.57|1335.49|1325.12|1335.64|1325.27|1329.94|1319.57|485
1735388400000|2024-12-28 12:20:00|1335.29|1324.92|1336.79|1326.42|1338.19|1327.82|1334.34|1323.97|461
1735388700000|2024-12-28 12:25:00|1336.84|1326.47|1329.09|1318.72|1338.09|1327.72|1328.79|1318.42|381
1735389000000|2024-12-28 12:30:00|1329.04|1318.67|1332.04|1321.67|1332.69|1322.32|1328.59|1318.22|439
1735389300000|2024-12-28 12:35:00|1331.99|1321.62|1335.44|1325.07|1335.49|1325.12|1330.49|1320.12|562
1735389600000|2024-12-28 12:40:00|1335.54|1325.17|1330.09|1319.72|1336.89|1326.52|1329.99|1319.62|466
1735389900000|2024-12-28 12:45:00|1330.19|1319.82|1329.49|1319.12|1330.64|1320.27|1328.84|1318.47|380
1735390200000|2024-12-28 12:50:00|1329.44|1319.07|1326.24|1315.87|1330.49|1320.12|1326.24|1315.87|262
1735390500000|2024-12-28 12:55:00|1326.14|1315.77|1325.59|1315.22|1326.64|1316.27|1323.54|1313.17|276
1735390800000|2024-12-28 13:00:00|1325.54|1315.17|1327.94|1317.57|1335.54|1325.17|1324.54|1314.17|611
1735391100000|2024-12-28 13:05:00|1328.09|1317.72|1336.04|1325.67|1336.69|1326.32|1327.99|1317.62|437
1735391400000|2024-12-28 13:10:00|1335.99|1325.62|1336.64|1326.27|1338.79|1328.42|1335.79|1325.42|503
1735391700000|2024-12-28 13:15:00|1336.69|1326.32|1338.19|1327.82|1341.14|1330.77|1335.44|1325.07|410
1735392000000|2024-12-28 13:20:00|1338.29|1327.92|1343.84|1333.47|1345.34|1334.97|1338.29|1327.92|452
1735392300000|2024-12-28 13:25:00|1343.79|1333.42|1341.89|1331.52|1343.79|1333.42|1338.89|1328.52|443
1735392600000|2024-12-28 13:30:00|1341.94|1331.57|1343.74|1333.37|1343.74|1333.37|1339.79|1329.42|453
1735392900000|2024-12-28 13:35:00|1345.29|1334.92|1347.24|1336.87|1350.69|1340.32|1344.64|1334.27|475
1735393200000|2024-12-28 13:40:00|1347.19|1336.82|1350.04|1339.67|1351.04|1340.67|1344.49|1334.12|474
1735393500000|2024-12-28 13:45:00|1347.59|1337.22|1341.04|1330.67|1348.19|1337.82|1339.54|1329.17|586
1735393800000|2024-12-28 13:50:00|1341.09|1330.72|1341.84|1331.47|1345.34|1334.97|1341.09|1330.72|501
1735394100000|2024-12-28 13:55:00|1341.79|1331.42|1348.39|1338.02|1349.49|1339.12|1341.44|1331.07|542
1735394400000|2024-12-28 14:00:00|1348.14|1337.77|1349.79|1339.42|1355.19|1344.82|1347.34|1336.97|565
1735394700000|2024-12-28 14:05:00|1349.84|1339.47|1348.79|1338.42|1350.64|1340.27|1346.84|1336.47|578
1735395000000|2024-12-28 14:10:00|1348.74|1338.37|1358.39|1348.02|1358.89|1348.52|1348.24|1337.87|503
1735395300000|2024-12-28 14:15:00|1358.44|1348.07|1367.44|1357.07|1367.59|1357.22|1357.89|1347.52|697
1735395600000|2024-12-28 14:20:00|1367.49|1357.12|1367.74|1357.37|1367.99|1357.62|1359.99|1349.62|592
1735395900000|2024-12-28 14:25:00|1367.69|1357.32|1354.84|1344.47|1367.69|1357.32|1354.84|1344.47|644
1735396200000|2024-12-28 14:30:00|1354.79|1344.42|1349.69|1339.32|1357.09|1346.72|1348.54|1338.17|651
1735396500000|2024-12-28 14:35:00|1349.74|1339.37|1345.99|1335.62|1352.54|1342.17|1345.99|1335.62|620
1735396800000|2024-12-28 14:40:00|1345.94|1335.57|1344.69|1334.32|1346.79|1336.42|1342.99|1332.62|512
1735397100000|2024-12-28 14:45:00|1344.64|1334.27|1342.34|1331.97|1349.19|1338.82|1340.99|1330.62|580
1735397400000|2024-12-28 14:50:00|1342.29|1331.92|1339.39|1329.02|1342.59|1332.22|1338.14|1327.77|410
1735397700000|2024-12-28 14:55:00|1339.34|1328.97|1341.84|1331.47|1342.94|1332.57|1338.64|1328.27|514
1735398000000|2024-12-28 15:00:00|1345.24|1334.87|1348.09|1337.72|1349.64|1339.27|1343.24|1332.87|549
1735398300000|2024-12-28 15:05:00|1347.94|1337.57|1355.99|1345.62|1356.04|1345.67|1346.94|1336.57|516
1735398600000|2024-12-28 15:10:00|1355.94|1345.57|1345.84|1335.47|1355.94|1345.57|1345.74|1335.37|491
1735398900000|2024-12-28 15:15:00|1345.89|1335.52|1346.49|1336.12|1348.54|1338.17|1345.19|1334.82|449
1735399200000|2024-12-28 15:20:00|1346.54|1336.17|1350.39|1340.02|1352.19|1341.82|1345.94|1335.57|497
1735399500000|2024-12-28 15:25:00|1350.49|1340.12|1350.49|1340.12|1352.54|1342.17|1349.44|1339.07|381
1735399800000|2024-12-28 15:30:00|1350.39|1340.02|1346.94|1336.57|1353.64|1343.27|1346.59|1336.22|457
1735400100000|2024-12-28 15:35:00|1346.89|1336.52|1344.89|1334.52|1348.34|1337.97|1344.44|1334.07|357
1735400400000|2024-12-28 15:40:00|1344.79|1334.42|1345.79|1335.42|1347.79|1337.42|1344.64|1334.27|392
1735400700000|2024-12-28 15:45:00|1345.84|1335.47|1341.29|1330.92|1346.69|1336.32|1339.89|1329.52|411
1735401000000|2024-12-28 15:50:00|1341.39|1331.02|1338.99|1328.62|1341.54|1331.17|1337.44|1327.07|416
1735401300000|2024-12-28 15:55:00|1339.09|1328.72|1337.04|1326.67|1339.29|1328.92|1334.89|1324.52|418
1735401600000|2024-12-28 16:00:00|1336.99|1326.62|1336.84|1326.47|1341.49|1331.12|1335.99|1325.62|565
1735401900000|2024-12-28 16:05:00|1336.79|1326.42|1331.99|1321.62|1338.24|1327.87|1329.64|1319.27|473
1735402200000|2024-12-28 16:10:00|1331.94|1321.57|1333.44|1323.07|1336.59|1326.22|1328.24|1317.87|537
1735402500000|2024-12-28 16:15:00|1332.94|1322.57|1341.39|1331.02|1342.14|1331.77|1332.59|1322.22|538
1735402800000|2024-12-28 16:20:00|1341.29|1330.92|1335.39|1325.02|1341.54|1331.17|1334.94|1324.57|536
1735403100000|2024-12-28 16:25:00|1335.44|1325.07|1336.84|1326.47|1337.99|1327.62|1333.19|1322.82|430
1735403400000|2024-12-28 16:30:00|1336.79|1326.42|1343.04|1332.67|1344.09|1333.72|1335.94|1325.57|517
1735403700000|2024-12-28 16:35:00|1343.14|1332.77|1342.69|1332.32|1344.39|1334.02|1340.39|1330.02|569
1735404000000|2024-12-28 16:40:00|1342.74|1332.37|1336.94|1326.57|1343.94|1333.57|1336.94|1326.57|502
1735404300000|2024-12-28 16:45:00|1336.99|1326.62|1337.99|1327.62|1337.99|1327.62|1334.29|1323.92|420
1735404600000|2024-12-28 16:50:00|1337.94|1327.57|1341.09|1330.72|1341.09|1330.72|1336.84|1326.47|284
1735404900000|2024-12-28 16:55:00|1341.19|1330.82|1345.94|1335.57|1345.99|1335.62|1341.19|1330.82|371
1735405200000|2024-12-28 17:00:00|1345.89|1335.52|1343.19|1332.82|1348.24|1337.87|1341.84|1331.47|564
1735405500000|2024-12-28 17:05:00|1343.14|1332.77|1352.34|1341.97|1353.94|1343.57|1342.69|1332.32|531
1735405800000|2024-12-28 17:10:00|1352.24|1341.87|1354.89|1344.52|1356.34|1345.97|1347.89|1337.52|622
1735406100000|2024-12-28 17:15:00|1354.94|1344.57|1357.14|1346.77|1358.24|1347.87|1354.94|1344.57|642
1735406400000|2024-12-28 17:20:00|1357.19|1346.82|1364.29|1353.92|1366.84|1356.47|1357.19|1346.82|744
1735406700000|2024-12-28 17:25:00|1364.19|1353.82|1364.04|1353.67|1365.64|1355.27|1362.44|1352.07|629
1735407000000|2024-12-28 17:30:00|1364.64|1354.27|1355.34|1344.97|1365.79|1355.42|1355.14|1344.77|621
1735407300000|2024-12-28 17:35:00|1355.19|1344.82|1354.54|1344.17|1357.69|1347.32|1353.39|1343.02|547
1735407600000|2024-12-28 17:40:00|1354.44|1344.07|1352.09|1341.72|1357.99|1347.62|1351.89|1341.52|568
1735407900000|2024-12-28 17:45:00|1352.14|1341.77|1351.99|1341.62|1353.59|1343.22|1350.79|1340.42|505
1735408200000|2024-12-28 17:50:00|1352.19|1341.82|1350.09|1339.72|1353.59|1343.22|1347.54|1337.17|489
1735408500000|2024-12-28 17:55:00|1350.04|1339.67|1349.44|1339.07|1353.04|1342.67|1348.54|1338.17|463
1735408800000|2024-12-28 18:00:00|1349.49|1339.12|1347.29|1336.92|1353.09|1342.72|1347.14|1336.77|575
1735409100000|2024-12-28 18:05:00|1347.09|1336.72|1347.34|1336.97|1347.49|1337.12|1342.14|1331.77|364
1735409400000|2024-12-28 18:10:00|1347.29|1336.92|1342.84|1332.47|1347.39|1337.02|1342.69|1332.32|452
1735409700000|2024-12-28 18:15:00|1342.99|1332.62|1341.34|1330.97|1343.99|1333.62|1340.84|1330.47|321
1735410000000|2024-12-28 18:20:00|1341.29|1330.92|1346.24|1335.87|1348.34|1337.97|1340.34|1329.97|434
1735410300000|2024-12-28 18:25:00|1346.39|1336.02|1346.59|1336.22|1348.29|1337.92|1344.79|1334.42|313
1735410600000|2024-12-28 18:30:00|1346.64|1336.27|1340.94|1330.57|1347.69|1337.32|1340.29|1329.92|333
1735410900000|2024-12-28 18:35:00|1340.99|1330.62|1339.94|1329.57|1341.14|1330.77|1337.49|1327.12|315
1735411200000|2024-12-28 18:40:00|1339.89|1329.52|1338.64|1328.27|1340.59|1330.22|1336.04|1325.67|303
1735411500000|2024-12-28 18:45:00|1338.69|1328.32|1338.19|1327.82|1341.19|1330.82|1336.29|1325.92|347
1735411800000|2024-12-28 18:50:00|1338.14|1327.77|1344.14|1333.77|1344.59|1334.22|1337.69|1327.32|296
1735412100000|2024-12-28 18:55:00|1344.34|1333.97|1343.19|1332.82|1345.29|1334.92|1342.94|1332.57|225
1735412400000|2024-12-28 19:00:00|1343.24|1332.87|1344.54|1334.17|1344.64|1334.27|1342.09|1331.72|335
1735412700000|2024-12-28 19:05:00|1345.39|1335.02|1347.49|1337.12|1350.54|1340.17|1344.94|1334.57|364
1735413000000|2024-12-28 19:10:00|1347.44|1337.07|1346.99|1336.62|1348.29|1337.92|1345.74|1335.37|323
1735413300000|2024-12-28 19:15:00|1347.04|1336.67|1347.49|1337.12|1349.49|1339.12|1345.29|1334.92|514
1735413600000|2024-12-28 19:20:00|1347.44|1337.07|1346.84|1336.47|1349.99|1339.62|1346.39|1336.02|300
1735413900000|2024-12-28 19:25:00|1346.89|1336.52|1348.54|1338.17|1348.74|1338.37|1346.49|1336.12|352
1735414200000|2024-12-28 19:30:00|1348.59|1338.22|1349.49|1339.12|1349.49|1339.12|1347.14|1336.77|294
1735414500000|2024-12-28 19:35:00|1349.54|1339.17|1347.54|1337.17|1351.99|1341.62|1346.64|1336.27|567
1735414800000|2024-12-28 19:40:00|1347.69|1337.32|1348.94|1338.57|1349.34|1338.97|1346.79|1336.42|323
1735415100000|2024-12-28 19:45:00|1348.99|1338.62|1347.79|1337.42|1349.44|1339.07|1346.49|1336.12|309
1735415400000|2024-12-28 19:50:00|1347.84|1337.47|1345.49|1335.12|1348.64|1338.27|1345.34|1334.97|293
1735415700000|2024-12-28 19:55:00|1345.39|1335.02|1348.89|1338.52|1348.89|1338.52|1345.29|1334.92|373
1735416000000|2024-12-28 20:00:00|1349.64|1339.27|1348.59|1338.22|1352.94|1342.57|1348.19|1337.82|432
1735416300000|2024-12-28 20:05:00|1348.64|1338.27|1349.79|1339.42|1351.29|1340.92|1347.24|1336.87|392
1735416600000|2024-12-28 20:10:00|1349.84|1339.47|1350.69|1340.32|1351.74|1341.37|1347.99|1337.62|383
1735416900000|2024-12-28 20:15:00|1350.24|1339.87|1351.39|1341.02|1352.04|1341.67|1349.04|1338.67|362
1735417200000|2024-12-28 20:20:00|1351.44|1341.07|1349.19|1338.82|1352.29|1341.92|1349.09|1338.72|300
1735417500000|2024-12-28 20:25:00|1349.24|1338.87|1349.59|1339.22|1353.39|1343.02|1349.19|1338.82|229
1735417800000|2024-12-28 20:30:00|1349.64|1339.27|1350.74|1340.37|1352.54|1342.17|1348.39|1338.02|330
1735418100000|2024-12-28 20:35:00|1350.99|1340.62|1351.44|1341.07|1353.34|1342.97|1350.09|1339.72|283
1735418400000|2024-12-28 20:40:00|1351.49|1341.12|1354.89|1344.52|1357.79|1347.42|1351.49|1341.12|366
1735418700000|2024-12-28 20:45:00|1354.84|1344.47|1356.39|1346.02|1356.84|1346.47|1354.59|1344.22|314
1735419000000|2024-12-28 20:50:00|1356.34|1345.97|1354.04|1343.67|1358.14|1347.77|1354.04|1343.67|431
1735419300000|2024-12-28 20:55:00|1354.09|1343.72|1356.74|1346.37|1356.74|1346.37|1353.84|1343.47|293
1735419600000|2024-12-28 21:00:00|1356.79|1346.42|1353.74|1343.37|1357.59|1347.22|1353.44|1343.07|460
1735419900000|2024-12-28 21:05:00|1353.99|1343.62|1352.19|1341.82|1354.89|1344.52|1351.79|1341.42|343
1735420200000|2024-12-28 21:10:00|1352.14|1341.77|1353.79|1343.42|1353.79|1343.42|1351.89|1341.52|219
1735420500000|2024-12-28 21:15:00|1354.04|1343.67|1354.14|1343.77|1356.89|1346.52|1353.64|1343.27|297
1735420800000|2024-12-28 21:20:00|1354.19|1343.82|1353.64|1343.27|1355.19|1344.82|1351.59|1341.22|311
1735421100000|2024-12-28 21:25:00|1353.74|1343.37|1352.04|1341.67|1353.79|1343.42|1350.74|1340.37|255
1735421400000|2024-12-28 21:30:00|1352.09|1341.72|1353.59|1343.22|1353.84|1343.47|1351.34|1340.97|412
1735421700000|2024-12-28 21:35:00|1353.69|1343.32|1359.34|1348.97|1360.39|1350.02|1353.04|1342.67|320
1735422000000|2024-12-28 21:40:00|1359.39|1349.02|1359.59|1349.22|1361.29|1350.92|1358.14|1347.77|355
1735422300000|2024-12-28 21:45:00|1359.74|1349.37|1361.84|1351.47|1361.94|1351.57|1357.09|1346.72|357
1735422600000|2024-12-28 21:50:00|1361.79|1351.42|1365.44|1355.07|1366.39|1356.02|1360.94|1350.57|284
1735422900000|2024-12-28 21:55:00|1365.59|1355.22|1368.09|1357.72|1368.49|1358.12|1365.49|1355.12|312
1735423200000|2024-12-28 22:00:00|1368.14|1357.77|1364.09|1353.72|1368.19|1357.82|1363.59|1353.22|442
1735423500000|2024-12-28 22:05:00|1364.14|1353.77|1366.39|1356.02|1367.49|1357.12|1362.59|1352.22|364
1735423800000|2024-12-28 22:10:00|1366.59|1356.22|1370.19|1359.82|1370.19|1359.82|1366.34|1355.97|362
1735424100000|2024-12-28 22:15:00|1370.39|1360.02|1376.24|1365.87|1376.34|1365.97|1369.54|1359.17|369
1735424400000|2024-12-28 22:20:00|1376.44|1366.07|1377.54|1367.17|1378.29|1367.92|1376.14|1365.77|243
1735424700000|2024-12-28 22:25:00|1377.49|1367.12|1375.24|1364.87|1377.69|1367.32|1372.94|1362.57|490
1735425000000|2024-12-28 22:30:00|1375.29|1364.92|1369.39|1359.02|1377.94|1367.57|1369.19|1358.82|458
1735425300000|2024-12-28 22:35:00|1369.44|1359.07|1375.54|1365.17|1376.04|1365.67|1368.39|1358.02|351
1735425600000|2024-12-28 22:40:00|1375.59|1365.22|1372.54|1362.17|1375.64|1365.27|1371.89|1361.52|373
1735425900000|2024-12-28 22:45:00|1372.59|1362.22|1377.49|1367.12|1377.54|1367.17|1372.59|1362.22|268
1735426200000|2024-12-28 22:50:00|1377.54|1367.17|1385.84|1375.47|1387.49|1377.12|1377.54|1367.17|482
1735426500000|2024-12-28 22:55:00|1385.89|1375.52|1384.04|1373.67|1386.34|1375.97|1379.69|1369.32|529
1735426800000|2024-12-28 23:00:00|1383.99|1373.62|1377.99|1367.62|1384.14|1373.77|1376.19|1365.82|480
1735427100000|2024-12-28 23:05:00|1378.04|1367.67|1377.94|1367.57|1379.59|1369.22|1374.29|1363.92|485
1735427400000|2024-12-28 23:10:00|1377.99|1367.62|1374.29|1363.92|1378.29|1367.92|1373.14|1362.77|425
1735427700000|2024-12-28 23:15:00|1374.39|1364.02|1370.79|1360.42|1375.24|1364.87|1370.79|1360.42|387
1735428000000|2024-12-28 23:20:00|1370.84|1360.47|1372.14|1361.77|1373.59|1363.22|1368.29|1357.92|385
1735428300000|2024-12-28 23:25:00|1372.09|1361.72|1369.79|1359.42|1372.09|1361.72|1369.04|1358.67|396
1735428600000|2024-12-28 23:30:00|1369.74|1359.37|1369.69|1359.32|1374.39|1364.02|1369.19|1358.82|382
1735428900000|2024-12-28 23:35:00|1369.74|1359.37|1367.94|1357.57|1370.39|1360.02|1366.34|1355.97|537
1735429200000|2024-12-28 23:40:00|1367.99|1357.62|1365.64|1355.27|1368.69|1358.32|1364.54|1354.17|412
1735429500000|2024-12-28 23:45:00|1365.59|1355.22|1367.24|1356.87|1369.84|1359.47|1365.54|1355.17|457
1735429800000|2024-12-28 23:50:00|1367.29|1356.92|1365.49|1355.12|1368.19|1357.82|1365.49|1355.12|353
1735430100000|2024-12-28 23:55:00|1365.44|1355.07|1365.29|1354.92|1367.29|1356.92|1364.94|1354.57|314
1735430400000|2024-12-29 00:00:00|1365.24|1354.87|1359.39|1349.02|1367.74|1357.37|1359.19|1348.82|519
1735430700000|2024-12-29 00:05:00|1359.34|1348.97|1360.44|1350.07|1362.19|1351.82|1357.94|1347.57|524
1735431000000|2024-12-29 00:10:00|1360.54|1350.17|1360.79|1350.42|1364.79|1354.42|1359.34|1348.97|483
1735431300000|2024-12-29 00:15:00|1360.84|1350.47|1357.79|1347.42|1363.64|1353.27|1357.04|1346.67|450
1735431600000|2024-12-29 00:20:00|1358.29|1347.92|1360.09|1349.72|1361.24|1350.87|1357.84|1347.47|419
1735431900000|2024-12-29 00:25:00|1360.39|1350.02|1359.64|1349.27|1362.84|1352.47|1358.94|1348.57|463
1735432200000|2024-12-29 00:30:00|1359.69|1349.32|1354.84|1344.47|1362.09|1351.72|1354.69|1344.32|426
1735432500000|2024-12-29 00:35:00|1354.89|1344.52|1360.54|1350.17|1360.99|1350.62|1354.89|1344.52|586
1735432800000|2024-12-29 00:40:00|1359.74|1349.37|1361.84|1351.47|1363.39|1353.02|1359.44|1349.07|472
1735433100000|2024-12-29 00:45:00|1361.69|1351.32|1360.79|1350.42|1364.29|1353.92|1357.19|1346.82|588
1735433400000|2024-12-29 00:50:00|1360.99|1350.62|1359.89|1349.52|1363.44|1353.07|1359.49|1349.12|555
1735433700000|2024-12-29 00:55:00|1359.79|1349.42|1359.09|1348.72|1361.54|1351.17|1358.24|1347.87|387
1735434000000|2024-12-29 01:00:00|1359.14|1348.77|1363.64|1353.27|1367.04|1356.67|1359.14|1348.77|473
1735434300000|2024-12-29 01:05:00|1363.69|1353.32|1358.59|1348.22|1363.84|1353.47|1358.24|1347.87|324
1735434600000|2024-12-29 01:10:00|1358.54|1348.17|1359.99|1349.62|1361.69|1351.32|1358.04|1347.67|397
1735434900000|2024-12-29 01:15:00|1359.94|1349.57|1355.44|1345.07|1361.99|1351.62|1355.34|1344.97|342
1735435200000|2024-12-29 01:20:00|1355.39|1345.02|1355.14|1344.77|1356.74|1346.37|1353.24|1342.87|362
1735435500000|2024-12-29 01:25:00|1355.19|1344.82|1353.44|1343.07|1356.99|1346.62|1352.89|1342.52|321
1735435800000|2024-12-29 01:30:00|1353.49|1343.12|1353.29|1342.92|1355.09|1344.72|1351.99|1341.62|349
1735436100000|2024-12-29 01:35:00|1354.24|1343.87|1352.79|1342.42|1354.89|1344.52|1350.29|1339.92|336
1735436400000|2024-12-29 01:40:00|1352.69|1342.32|1348.44|1338.07|1352.69|1342.32|1348.44|1338.07|303
1735436700000|2024-12-29 01:45:00|1348.49|1338.12|1346.69|1336.32|1349.19|1338.82|1345.44|1335.07|444
1735437000000|2024-12-29 01:50:00|1346.74|1336.37|1345.54|1335.17|1348.39|1338.02|1345.49|1335.12|428
1735437300000|2024-12-29 01:55:00|1345.64|1335.27|1346.29|1335.92|1347.09|1336.72|1345.19|1334.82|345
1735437600000|2024-12-29 02:00:00|1346.74|1336.37|1348.34|1337.97|1348.69|1338.32|1345.29|1334.92|361
1735437900000|2024-12-29 02:05:00|1348.39|1338.02|1347.74|1337.37|1349.39|1339.02|1346.34|1335.97|370
1735438200000|2024-12-29 02:10:00|1347.79|1337.42|1347.24|1336.87|1350.19|1339.82|1346.09|1335.72|475
1735438500000|2024-12-29 02:15:00|1347.29|1336.92|1348.79|1338.42|1349.19|1338.82|1345.24|1334.87|304
1735438800000|2024-12-29 02:20:00|1348.74|1338.37|1350.09|1339.72|1351.94|1341.57|1348.39|1338.02|354
1735439100000|2024-12-29 02:25:00|1350.14|1339.77|1350.59|1340.22|1351.99|1341.62|1349.49|1339.12|295
1735439400000|2024-12-29 02:30:00|1350.64|1340.27|1355.64|1345.27|1356.59|1346.22|1350.54|1340.17|366
1735439700000|2024-12-29 02:35:00|1355.69|1345.32|1352.94|1342.57|1356.54|1346.17|1352.84|1342.47|279
1735440000000|2024-12-29 02:40:00|1352.99|1342.62|1355.19|1344.82|1355.54|1345.17|1352.09|1341.72|395
1735440300000|2024-12-29 02:45:00|1355.29|1344.92|1357.74|1347.37|1360.34|1349.97|1355.29|1344.92|470
1735440600000|2024-12-29 02:50:00|1357.84|1347.47|1355.49|1345.12|1358.94|1348.57|1355.49|1345.12|215
1735440900000|2024-12-29 02:55:00|1355.44|1345.07|1355.84|1345.47|1356.54|1346.17|1354.99|1344.62|332
1735441200000|2024-12-29 03:00:00|1355.99|1345.62|1350.74|1340.37|1356.94|1346.57|1350.09|1339.72|402
1735441500000|2024-12-29 03:05:00|1350.69|1340.32|1352.59|1342.22|1353.49|1343.12|1350.14|1339.77|293
1735441800000|2024-12-29 03:10:00|1352.64|1342.27|1352.69|1342.32|1353.79|1343.42|1352.29|1341.92|291
1735442100000|2024-12-29 03:15:00|1352.34|1341.97|1353.34|1342.97|1354.64|1344.27|1352.34|1341.97|429
1735442400000|2024-12-29 03:20:00|1353.19|1342.82|1349.24|1338.87|1353.59|1343.22|1348.94|1338.57|306
1735442700000|2024-12-29 03:25:00|1349.34|1338.97|1353.29|1342.92|1355.39|1345.02|1348.69|1338.32|226
1735443000000|2024-12-29 03:30:00|1353.14|1342.77|1354.44|1344.07|1355.29|1344.92|1353.14|1342.77|338
1735443300000|2024-12-29 03:35:00|1354.49|1344.12|1353.74|1343.37|1356.34|1345.97|1353.44|1343.07|481
1735443600000|2024-12-29 03:40:00|1353.69|1343.32|1356.14|1345.77|1356.14|1345.77|1353.39|1343.02|326
1735443900000|2024-12-29 03:45:00|1355.94|1345.57|1356.74|1346.37|1357.54|1347.17|1353.29|1342.92|418
1735444200000|2024-12-29 03:50:00|1356.79|1346.42|1356.39|1346.02|1357.79|1347.42|1354.14|1343.77|467
1735444500000|2024-12-29 03:55:00|1356.09|1345.72|1356.34|1345.97|1357.49|1347.12|1355.29|1344.92|213
1735444800000|2024-12-29 04:00:00|1356.29|1345.92|1354.54|1344.17|1358.54|1348.17|1353.79|1343.42|586
1735445100000|2024-12-29 04:05:00|1354.59|1344.22|1352.24|1341.87|1354.69|1344.32|1351.99|1341.62|501
1735445400000|2024-12-29 04:10:00|1352.29|1341.92|1353.09|1342.72|1353.59|1343.22|1349.84|1339.47|309
1735445700000|2024-12-29 04:15:00|1352.49|1342.12|1352.74|1342.37|1355.69|1345.32|1352.14|1341.77|313
1735446000000|2024-12-29 04:20:00|1352.69|1342.32|1350.14|1339.77|1353.49|1343.12|1349.99|1339.62|285
1735446300000|2024-12-29 04:25:00|1349.99|1339.62|1349.19|1338.82|1350.59|1340.22|1347.84|1337.47|219
1735446600000|2024-12-29 04:30:00|1349.14|1338.77|1347.19|1336.82|1349.14|1338.77|1346.69|1336.32|266
1735446900000|2024-12-29 04:35:00|1347.24|1336.87|1347.34|1336.97|1349.99|1339.62|1347.19|1336.82|267
1735447200000|2024-12-29 04:40:00|1347.29|1336.92|1347.74|1337.37|1348.54|1338.17|1347.24|1336.87|221
1735447500000|2024-12-29 04:45:00|1347.69|1337.32|1349.09|1338.72|1349.09|1338.72|1346.49|1336.12|254
1735447800000|2024-12-29 04:50:00|1349.19|1338.82|1350.44|1340.07|1351.14|1340.77|1348.79|1338.42|161
1735448100000|2024-12-29 04:55:00|1350.39|1340.02|1349.44|1339.07|1350.44|1340.07|1349.24|1338.87|155
1735448400000|2024-12-29 05:00:00|1349.49|1339.12|1347.44|1337.07|1350.79|1340.42|1347.44|1337.07|290
1735448700000|2024-12-29 05:05:00|1347.39|1337.02|1346.79|1336.42|1347.39|1337.02|1345.39|1335.02|290
1735449000000|2024-12-29 05:10:00|1346.74|1336.37|1346.69|1336.32|1347.39|1337.02|1345.49|1335.12|189
1735449300000|2024-12-29 05:15:00|1346.64|1336.27|1349.24|1338.87|1351.14|1340.77|1345.34|1334.97|322
1735449600000|2024-12-29 05:20:00|1349.19|1338.82|1348.24|1337.87|1349.19|1338.82|1346.94|1336.57|260
1735449900000|2024-12-29 05:25:00|1348.09|1337.72|1347.49|1337.12|1349.14|1338.77|1347.04|1336.67|241
1735450200000|2024-12-29 05:30:00|1347.64|1337.27|1347.64|1337.27|1348.84|1338.47|1345.14|1334.77|340
1735450500000|2024-12-29 05:35:00|1347.69|1337.32|1348.09|1337.72|1348.89|1338.52|1346.84|1336.47|220
1735450800000|2024-12-29 05:40:00|1347.99|1337.62|1347.54|1337.17|1348.94|1338.57|1347.49|1337.12|380
1735451100000|2024-12-29 05:45:00|1347.64|1337.27|1347.49|1337.12|1349.59|1339.22|1347.49|1337.12|179
1735451400000|2024-12-29 05:50:00|1347.39|1337.02|1345.94|1335.57|1348.14|1337.77|1345.69|1335.32|161
1735451700000|2024-12-29 05:55:00|1345.99|1335.62|1346.74|1336.37|1346.84|1336.47|1345.79|1335.42|206
1735452000000|2024-12-29 06:00:00|1346.69|1336.32|1343.24|1332.87|1346.84|1336.47|1343.14|1332.77|279
1735452300000|2024-12-29 06:05:00|1343.29|1332.92|1340.44|1330.07|1343.69|1333.32|1340.34|1329.97|265
1735452600000|2024-12-29 06:10:00|1340.39|1330.02|1340.09|1329.72|1341.49|1331.12|1339.59|1329.22|281
1735452900000|2024-12-29 06:15:00|1340.14|1329.77|1340.09|1329.72|1340.74|1330.37|1339.14|1328.77|237
1735453200000|2024-12-29 06:20:00|1340.14|1329.77|1341.54|1331.17|1341.84|1331.47|1338.94|1328.57|392
1735453500000|2024-12-29 06:25:00|1341.59|1331.22|1344.59|1334.22|1345.09|1334.72|1341.19|1330.82|182
1735453800000|2024-12-29 06:30:00|1344.54|1334.17|1348.64|1338.27|1351.54|1341.17|1344.44|1334.07|463
1735454100000|2024-12-29 06:35:00|1348.69|1338.32|1345.74|1335.37|1348.69|1338.32|1345.74|1335.37|397
1735454400000|2024-12-29 06:40:00|1345.79|1335.42|1346.89|1336.52|1347.74|1337.37|1345.09|1334.72|409
1735454700000|2024-12-29 06:45:00|1346.79|1336.42|1348.74|1338.37|1349.09|1338.72|1346.74|1336.37|372
1735455000000|2024-12-29 06:50:00|1348.64|1338.27|1353.24|1342.87|1354.84|1344.47|1348.24|1337.87|391
1735455300000|2024-12-29 06:55:00|1353.29|1342.92|1351.99|1341.62|1355.24|1344.87|1351.84|1341.47|371
1735455600000|2024-12-29 07:00:00|1351.94|1341.57|1350.79|1340.42|1351.94|1341.57|1348.74|1338.37|356
1735455900000|2024-12-29 07:05:00|1350.64|1340.27|1354.69|1344.32|1357.34|1346.97|1350.54|1340.17|393
1735456200000|2024-12-29 07:10:00|1354.39|1344.02|1353.14|1342.77|1354.69|1344.32|1352.44|1342.07|329
1735456500000|2024-12-29 07:15:00|1353.04|1342.67|1351.69|1341.32|1354.59|1344.22|1350.09|1339.72|416
1735456800000|2024-12-29 07:20:00|1351.74|1341.37|1348.74|1338.37|1354.64|1344.27|1348.69|1338.32|286
1735457100000|2024-12-29 07:25:00|1348.69|1338.32|1349.34|1338.97|1351.29|1340.92|1348.59|1338.22|330
1735457400000|2024-12-29 07:30:00|1349.29|1338.92|1345.29|1334.92|1349.34|1338.97|1345.24|1334.87|373
1735457700000|2024-12-29 07:35:00|1345.34|1334.97|1347.34|1336.97|1349.39|1339.02|1344.39|1334.02|384
1735458000000|2024-12-29 07:40:00|1347.44|1337.07|1353.74|1343.37|1354.04|1343.67|1346.84|1336.47|502
1735458300000|2024-12-29 07:45:00|1353.39|1343.02|1356.24|1345.87|1357.69|1347.32|1353.39|1343.02|531
1735458600000|2024-12-29 07:50:00|1356.29|1345.92|1359.19|1348.82|1359.69|1349.32|1356.04|1345.67|362
1735458900000|2024-12-29 07:55:00|1359.24|1348.87|1355.74|1345.37|1359.54|1349.17|1355.69|1345.32|323
1735459200000|2024-12-29 08:00:00|1355.54|1345.17|1354.79|1344.42|1359.89|1349.52|1353.99|1343.62|421
1735459500000|2024-12-29 08:05:00|1354.69|1344.32|1352.34|1341.97|1355.84|1345.47|1352.14|1341.77|467
1735459800000|2024-12-29 08:10:00|1352.99|1342.62|1350.64|1340.27|1353.14|1342.77|1350.59|1340.22|426
1735460100000|2024-12-29 08:15:00|1350.59|1340.22|1352.59|1342.22|1352.84|1342.47|1347.94|1337.57|436
1735460400000|2024-12-29 08:20:00|1352.49|1342.12|1351.59|1341.22|1352.49|1342.12|1349.39|1339.02|405
1735460700000|2024-12-29 08:25:00|1351.54|1341.17|1347.74|1337.37|1351.54|1341.17|1347.24|1336.87|436
1735461000000|2024-12-29 08:30:00|1347.79|1337.42|1347.44|1337.07|1349.79|1339.42|1347.29|1336.92|506
1735461300000|2024-12-29 08:35:00|1347.24|1336.87|1343.64|1333.27|1347.39|1337.02|1343.64|1333.27|385
1735461600000|2024-12-29 08:40:00|1343.69|1333.32|1343.89|1333.52|1345.79|1335.42|1343.19|1332.82|469
1735461900000|2024-12-29 08:45:00|1343.94|1333.57|1342.64|1332.27|1345.39|1335.02|1342.19|1331.82|456
1735462200000|2024-12-29 08:50:00|1342.69|1332.32|1343.79|1333.42|1344.84|1334.47|1341.74|1331.37|498
1735462500000|2024-12-29 08:55:00|1343.74|1333.37|1343.09|1332.72|1343.89|1333.52|1341.99|1331.62|432
1735462800000|2024-12-29 09:00:00|1343.14|1332.77|1341.74|1331.37|1345.84|1335.47|1341.39|1331.02|531
1735463100000|2024-12-29 09:05:00|1341.79|1331.42|1341.24|1330.87|1343.04|1332.67|1340.94|1330.57|291
1735463400000|2024-12-29 09:10:00|1341.29|1330.92|1341.14|1330.77|1342.59|1332.22|1341.04|1330.67|239
1735463700000|2024-12-29 09:15:00|1341.19|1330.82|1339.49|1329.12|1341.29|1330.92|1338.69|1328.32|449
1735464000000|2024-12-29 09:20:00|1339.54|1329.17|1340.54|1330.17|1341.19|1330.82|1339.44|1329.07|474
1735464300000|2024-12-29 09:25:00|1340.69|1330.32|1342.24|1331.87|1344.94|1334.57|1340.69|1330.32|389
1735464600000|2024-12-29 09:30:00|1342.29|1331.92|1344.54|1334.17|1346.74|1336.37|1342.29|1331.92|474
1735464900000|2024-12-29 09:35:00|1344.79|1334.42|1341.09|1330.72|1344.79|1334.42|1340.99|1330.62|450
1735465200000|2024-12-29 09:40:00|1341.04|1330.67|1342.59|1332.22|1344.14|1333.77|1340.99|1330.62|457
1735465500000|2024-12-29 09:45:00|1342.49|1332.12|1345.99|1335.62|1346.14|1335.77|1342.39|1332.02|343
1735465800000|2024-12-29 09:50:00|1345.84|1335.47|1345.89|1335.52|1346.04|1335.67|1344.74|1334.37|376
1735466100000|2024-12-29 09:55:00|1345.84|1335.47|1347.29|1336.92|1347.54|1337.17|1345.19|1334.82|375
1735466400000|2024-12-29 10:00:00|1347.19|1336.82|1344.69|1334.32|1347.39|1337.02|1343.74|1333.37|407
1735466700000|2024-12-29 10:05:00|1344.74|1334.37|1346.54|1336.17|1347.74|1337.37|1343.74|1333.37|401
1735467000000|2024-12-29 10:10:00|1346.59|1336.22|1346.99|1336.62|1349.44|1339.07|1345.54|1335.17|502
1735467300000|2024-12-29 10:15:00|1347.04|1336.67|1346.29|1335.92|1348.34|1337.97|1346.24|1335.87|368
1735467600000|2024-12-29 10:20:00|1346.34|1335.97|1346.84|1336.47|1347.59|1337.22|1344.99|1334.62|238
1735467900000|2024-12-29 10:25:00|1346.69|1336.32|1344.44|1334.07|1347.64|1337.27|1344.19|1333.82|216
1735468200000|2024-12-29 10:30:00|1344.49|1334.12|1347.89|1337.52|1347.94|1337.57|1344.09|1333.72|267
1735468500000|2024-12-29 10:35:00|1347.84|1337.47|1345.94|1335.57|1347.99|1337.62|1344.69|1334.32|258
1735468800000|2024-12-29 10:40:00|1345.99|1335.62|1346.84|1336.47|1349.09|1338.72|1345.99|1335.62|250
1735469100000|2024-12-29 10:45:00|1346.94|1336.57|1345.04|1334.67|1348.54|1338.17|1345.04|1334.67|248
1735469400000|2024-12-29 10:50:00|1344.59|1334.22|1343.09|1332.72|1345.34|1334.97|1342.94|1332.57|246
1735469700000|2024-12-29 10:55:00|1343.14|1332.77|1343.34|1332.97|1343.94|1333.57|1342.54|1332.17|349
1735470000000|2024-12-29 11:00:00|1343.39|1333.02|1341.04|1330.67|1345.64|1335.27|1341.04|1330.67|206
1735470300000|2024-12-29 11:05:00|1341.09|1330.72|1342.19|1331.82|1342.54|1332.17|1340.24|1329.87|270
1735470600000|2024-12-29 11:10:00|1342.24|1331.87|1341.19|1330.82|1343.44|1333.07|1341.14|1330.77|284
1735470900000|2024-12-29 11:15:00|1341.29|1330.92|1342.19|1331.82|1342.39|1332.02|1340.14|1329.77|266
1735471200000|2024-12-29 11:20:00|1342.14|1331.77|1341.29|1330.92|1342.99|1332.62|1340.29|1329.92|193
1735471500000|2024-12-29 11:25:00|1341.24|1330.87|1340.79|1330.42|1341.29|1330.92|1339.04|1328.67|188
1735471800000|2024-12-29 11:30:00|1340.69|1330.32|1344.84|1334.47|1345.24|1334.87|1340.69|1330.32|298
1735472100000|2024-12-29 11:35:00|1344.69|1334.32|1345.94|1335.57|1346.64|1336.27|1343.99|1333.62|170
1735472400000|2024-12-29 11:40:00|1345.99|1335.62|1345.39|1335.02|1345.99|1335.62|1343.29|1332.92|174
1735472700000|2024-12-29 11:45:00|1345.29|1334.92|1345.89|1335.52|1347.09|1336.72|1344.54|1334.17|234
1735473000000|2024-12-29 11:50:00|1345.79|1335.42|1342.79|1332.42|1346.24|1335.87|1342.44|1332.07|252
1735473300000|2024-12-29 11:55:00|1342.89|1332.52|1341.39|1331.02|1342.89|1332.52|1341.34|1330.97|134
1735473600000|2024-12-29 12:00:00|1341.44|1331.07|1341.19|1330.82|1341.94|1331.57|1338.84|1328.47|283
1735473900000|2024-12-29 12:05:00|1342.44|1332.07|1342.44|1332.07|1343.54|1333.17|1340.59|1330.22|363
1735474200000|2024-12-29 12:10:00|1342.49|1332.12|1342.64|1332.27|1342.89|1332.52|1339.74|1329.37|171
1735474500000|2024-12-29 12:15:00|1342.79|1332.42|1342.24|1331.87|1344.49|1334.12|1342.24|1331.87|407
1735474800000|2024-12-29 12:20:00|1342.19|1331.82|1339.69|1329.32|1342.89|1332.52|1339.69|1329.32|209
1735475100000|2024-12-29 12:25:00|1339.84|1329.47|1334.89|1324.52|1339.84|1329.47|1334.89|1324.52|172
1735475400000|2024-12-29 12:30:00|1334.94|1324.57|1330.84|1320.47|1334.94|1324.57|1328.14|1317.77|386
1735475700000|2024-12-29 12:35:00|1330.94|1320.57|1330.24|1319.87|1332.34|1321.97|1329.44|1319.07|419
1735476000000|2024-12-29 12:40:00|1330.19|1319.82|1330.49|1320.12|1332.59|1322.22|1329.54|1319.17|384
1735476300000|2024-12-29 12:45:00|1330.39|1320.02|1332.44|1322.07|1333.79|1323.42|1329.74|1319.37|460
1735476600000|2024-12-29 12:50:00|1332.49|1322.12|1331.54|1321.17|1333.49|1323.12|1331.39|1321.02|329
1735476900000|2024-12-29 12:55:00|1331.44|1321.07|1330.04|1319.67|1331.54|1321.17|1329.54|1319.17|404
1735477200000|2024-12-29 13:00:00|1330.09|1319.72|1334.04|1323.67|1334.14|1323.77|1327.49|1317.12|386
1735477500000|2024-12-29 13:05:00|1334.09|1323.72|1332.99|1322.62|1335.79|1325.42|1331.89|1321.52|521
1735477800000|2024-12-29 13:10:00|1333.04|1322.67|1334.54|1324.17|1334.69|1324.32|1333.04|1322.67|267
1735478100000|2024-12-29 13:15:00|1334.59|1324.22|1340.34|1329.97|1340.39|1330.02|1334.19|1323.82|323
1735478400000|2024-12-29 13:20:00|1340.29|1329.92|1337.19|1326.82|1340.29|1329.92|1336.59|1326.22|318
1735478700000|2024-12-29 13:25:00|1337.34|1326.97|1333.54|1323.17|1337.34|1326.97|1333.34|1322.97|281
1735479000000|2024-12-29 13:30:00|1333.49|1323.12|1335.99|1325.62|1335.99|1325.62|1332.04|1321.67|327
1735479300000|2024-12-29 13:35:00|1336.09|1325.72|1338.89|1328.52|1338.99|1328.62|1336.09|1325.72|298
1735479600000|2024-12-29 13:40:00|1338.84|1328.47|1337.74|1327.37|1338.94|1328.57|1336.54|1326.17|307
1735479900000|2024-12-29 13:45:00|1337.89|1327.52|1343.69|1333.32|1344.29|1333.92|1337.14|1326.77|329
1735480200000|2024-12-29 13:50:00|1343.74|1333.37|1344.74|1334.37|1344.99|1334.62|1342.09|1331.72|414
1735480500000|2024-12-29 13:55:00|1344.69|1334.32|1343.64|1333.27|1345.39|1335.02|1342.74|1332.37|310
1735480800000|2024-12-29 14:00:00|1343.94|1333.57|1353.84|1343.47|1353.84|1343.47|1342.74|1332.37|329
1735481100000|2024-12-29 14:05:00|1353.89|1343.52|1355.14|1344.77|1359.54|1349.17|1351.9|1342.07|476
1735481400000|2024-12-29 14:10:00|1354.69|1344.32|1351.39|1341.02|1355.94|1345.57|1350.94|1340.57|443
1735481700000|2024-12-29 14:15:00|1351.44|1341.07|1343.89|1333.52|1351.89|1341.52|1343.29|1332.92|524
1735482000000|2024-12-29 14:20:00|1343.94|1333.57|1343.24|1332.87|1346.64|1336.27|1340.9|1331.57|450
1735482300000|2024-12-29 14:25:00|1343.34|1332.97|1346.24|1335.87|1349.04|1338.8|1341.59|1331.22|500
1735482600000|2024-12-29 14:30:00|1346.39|1336.02|1338.04|1327.67|1346.39|1336.02|1334.84|1324.47|745
1735482900000|2024-12-29 14:35:00|1337.89|1327.52|1337.89|1327.52|1342.49|1332.12|1337.14|1326.77|610
1735483200000|2024-12-29 14:40:00|1337.79|1327.42|1339.44|1329.07|1340.04|1329.67|1336.44|1326.07|489
1735483500000|2024-12-29 14:45:00|1339.54|1329.17|1343.39|1333.02|1344.59|1334.22|1336.99|1326.62|525
1735483800000|2024-12-29 14:50:00|1343.49|1333.12|1352.59|1342.22|1354.34|1343.97|1343.49|1333.12|473
1735484100000|2024-12-29 14:55:00|1352.54|1342.17|1343.64|1333.27|1352.54|1342.17|1343.34|1332.97|373
1735484400000|2024-12-29 15:00:00|1343.59|1333.22|1341.64|1331.27|1345.39|1335.02|1339.94|1329.57|508
1735484700000|2024-12-29 15:05:00|1341.54|1331.17|1335.29|1324.92|1342.69|1332.32|1335.29|1324.92|458
1735485000000|2024-12-29 15:10:00|1335.24|1324.87|1335.09|1324.72|1340.09|1329.72|1335.09|1324.72|377
1735485300000|2024-12-29 15:15:00|1335.24|1324.87|1334.94|1324.57|1338.34|1327.97|1334.24|1323.87|436
1735485600000|2024-12-29 15:20:00|1334.89|1324.52|1335.09|1324.72|1335.84|1325.47|1333.34|1322.97|296
1735485900000|2024-12-29 15:25:00|1334.94|1324.57|1332.49|1322.12|1335.29|1324.92|1332.29|1321.92|297
1735486200000|2024-12-29 15:30:00|1332.54|1322.17|1337.79|1327.42|1340.54|1330.17|1332.14|1321.77|509
1735486500000|2024-12-29 15:35:00|1337.74|1327.37|1334.64|1324.27|1338.14|1327.77|1333.89|1323.52|389
1735486800000|2024-12-29 15:40:00|1334.69|1324.32|1336.19|1325.82|1337.19|1326.82|1333.99|1323.62|292
1735487100000|2024-12-29 15:45:00|1336.24|1325.87|1335.74|1325.37|1337.19|1326.82|1331.49|1321.12|327
1735487400000|2024-12-29 15:50:00|1335.64|1325.27|1334.74|1324.37|1338.44|1328.07|1334.69|1324.32|307
1735487700000|2024-12-29 15:55:00|1334.69|1324.32|1330.44|1320.07|1334.99|1324.62|1330.39|1320.02|279
1735488000000|2024-12-29 16:00:00|1330.34|1319.97|1326.39|1316.02|1332.49|1322.12|1326.34|1315.97|359
1735488300000|2024-12-29 16:05:00|1326.44|1316.07|1321.74|1311.37|1326.44|1316.07|1320.74|1310.37|390
1735488600000|2024-12-29 16:10:00|1321.59|1311.22|1317.29|1306.92|1321.64|1311.27|1316.64|1306.27|332
1735488900000|2024-12-29 16:15:00|1317.39|1307.02|1314.79|1304.42|1319.19|1308.82|1312.89|1302.52|545
1735489200000|2024-12-29 16:20:00|1314.74|1304.37|1315.79|1305.42|1317.19|1306.82|1313.79|1303.42|376
1735489500000|2024-12-29 16:25:00|1315.84|1305.47|1318.79|1308.42|1320.04|1309.67|1313.94|1303.57|414
1735489800000|2024-12-29 16:30:00|1317.94|1307.57|1319.24|1308.87|1321.94|1311.57|1317.59|1307.22|455
1735490100000|2024-12-29 16:35:00|1319.14|1308.77|1319.94|1309.57|1321.64|1311.27|1319.09|1308.72|545
1735490400000|2024-12-29 16:40:00|1319.99|1309.62|1318.79|1308.42|1321.59|1311.22|1318.29|1307.92|558
1735490700000|2024-12-29 16:45:00|1318.84|1308.47|1318.14|1307.77|1319.64|1309.27|1316.54|1306.17|393
1735491000000|2024-12-29 16:50:00|1318.09|1307.72|1316.29|1305.92|1319.14|1308.77|1315.64|1305.27|372
1735491300000|2024-12-29 16:55:00|1316.24|1305.87|1319.24|1308.87|1320.29|1309.92|1315.74|1305.37|385
1735491600000|2024-12-29 17:00:00|1319.29|1308.92|1315.19|1304.82|1320.04|1309.67|1314.54|1304.17|351
1735491900000|2024-12-29 17:05:00|1315.24|1304.87|1323.54|1313.17|1323.69|1313.32|1313.59|1303.22|332
1735492200000|2024-12-29 17:10:00|1323.49|1313.12|1325.44|1315.07|1325.79|1315.42|1322.19|1311.82|393
1735492500000|2024-12-29 17:15:00|1325.49|1315.12|1322.99|1312.62|1326.84|1316.47|1321.64|1311.27|288
1735492800000|2024-12-29 17:20:00|1322.89|1312.52|1323.64|1313.27|1325.29|1314.92|1321.29|1310.92|373
1735493100000|2024-12-29 17:25:00|1323.54|1313.17|1322.09|1311.72|1323.74|1313.37|1319.89|1309.52|298
1735493400000|2024-12-29 17:30:00|1322.04|1311.67|1323.24|1312.87|1323.89|1313.52|1321.69|1311.32|281
1735493700000|2024-12-29 17:35:00|1322.64|1312.27|1323.64|1313.27|1323.99|1313.62|1320.99|1310.62|220
1735494000000|2024-12-29 17:40:00|1323.59|1313.22|1323.34|1312.97|1325.44|1315.07|1322.89|1312.52|197
1735494300000|2024-12-29 17:45:00|1323.29|1312.92|1319.94|1309.57|1323.89|1313.52|1319.94|1309.57|302
1735494600000|2024-12-29 17:50:00|1319.99|1309.62|1318.34|1307.97|1320.39|1310.02|1318.14|1307.77|232
1735494900000|2024-12-29 17:55:00|1318.39|1308.02|1320.19|1309.82|1320.49|1310.12|1318.34|1307.97|183
1735495200000|2024-12-29 18:00:00|1320.09|1309.72|1317.99|1307.62|1320.49|1310.12|1315.79|1305.42|335
1735495500000|2024-12-29 18:05:00|1318.04|1307.67|1320.64|1310.27|1320.74|1310.37|1318.04|1307.67|263
1735495800000|2024-12-29 18:10:00|1320.59|1310.22|1322.94|1312.57|1323.34|1312.97|1319.49|1309.12|292
1735496100000|2024-12-29 18:15:00|1322.99|1312.62|1323.59|1313.22|1323.59|1313.22|1319.49|1309.12|467
1735496400000|2024-12-29 18:20:00|1323.64|1313.27|1322.69|1312.32|1323.64|1313.27|1320.99|1310.62|388
1735496700000|2024-12-29 18:25:00|1322.74|1312.37|1317.79|1307.42|1322.94|1312.57|1317.79|1307.42|235
1735497000000|2024-12-29 18:30:00|1317.39|1307.02|1317.09|1306.72|1317.79|1307.42|1314.74|1304.37|323
1735497300000|2024-12-29 18:35:00|1317.19|1306.82|1321.34|1310.97|1321.59|1311.22|1316.99|1306.62|323
1735497600000|2024-12-29 18:40:00|1321.29|1310.92|1318.54|1308.17|1321.79|1311.42|1318.49|1308.12|171
1735497900000|2024-12-29 18:45:00|1318.49|1308.12|1318.99|1308.62|1320.79|1310.42|1317.09|1306.72|251
1735498200000|2024-12-29 18:50:00|1319.04|1308.67|1316.94|1306.57|1320.79|1310.42|1316.54|1306.17|262
1735498500000|2024-12-29 18:55:00|1316.89|1306.52|1319.59|1309.22|1319.59|1309.22|1316.64|1306.27|183
1735498800000|2024-12-29 19:00:00|1319.69|1309.32|1320.19|1309.82|1321.34|1310.97|1319.34|1308.97|266
1735499100000|2024-12-29 19:05:00|1320.24|1309.87|1321.99|1311.62|1323.34|1312.97|1319.74|1309.37|279
1735499400000|2024-12-29 19:10:00|1321.94|1311.57|1320.89|1310.52|1322.74|1312.37|1320.89|1310.52|266
1735499700000|2024-12-29 19:15:00|1320.84|1310.47|1322.14|1311.77|1322.89|1312.52|1320.04|1309.67|279
1735500000000|2024-12-29 19:20:00|1322.19|1311.82|1322.34|1311.97|1323.29|1312.92|1321.54|1311.17|262
1735500300000|2024-12-29 19:25:00|1322.79|1312.42|1322.09|1311.72|1323.39|1313.02|1321.74|1311.37|196
1735500600000|2024-12-29 19:30:00|1322.04|1311.67|1318.19|1307.82|1322.89|1312.52|1318.04|1307.67|215
1735500900000|2024-12-29 19:35:00|1318.24|1307.87|1316.74|1306.37|1318.94|1308.57|1316.74|1306.37|279
1735501200000|2024-12-29 19:40:00|1316.64|1306.27|1315.99|1305.62|1317.99|1307.62|1315.79|1305.42|202
1735501500000|2024-12-29 19:45:00|1316.04|1305.67|1315.89|1305.52|1317.99|1307.62|1315.54|1305.17|261
1735501800000|2024-12-29 19:50:00|1315.79|1305.42|1317.74|1307.37|1318.14|1307.77|1315.64|1305.27|264
1735502100000|2024-12-29 19:55:00|1317.69|1307.32|1317.84|1307.47|1318.99|1308.62|1317.14|1306.77|231
1735502400000|2024-12-29 20:00:00|1317.74|1307.37|1314.09|1303.72|1317.74|1307.37|1313.14|1302.77|357
1735502700000|2024-12-29 20:05:00|1314.14|1303.77|1314.09|1303.72|1314.99|1304.62|1312.29|1301.92|327
1735503000000|2024-12-29 20:10:00|1313.44|1303.07|1316.39|1306.02|1317.14|1306.77|1313.04|1302.67|451
1735503300000|2024-12-29 20:15:00|1316.44|1306.07|1313.24|1302.87|1316.44|1306.07|1312.34|1301.97|329
1735503600000|2024-12-29 20:20:00|1313.19|1302.82|1310.54|1300.17|1314.04|1303.67|1308.99|1298.62|263
1735503900000|2024-12-29 20:25:00|1310.49|1300.12|1311.09|1300.72|1312.79|1302.42|1309.49|1299.12|281
1735504200000|2024-12-29 20:30:00|1310.69|1300.32|1308.24|1290.87|1312.99|1301.42|1307.89|1290.52|318
1735504500000|2024-12-29 20:35:00|1308.34|1290.97|1310.59|1293.22|1311.54|1294.17|1307.59|1290.22|329
1735504800000|2024-12-29 20:40:00|1310.64|1293.27|1315.64|1298.27|1316.19|1298.82|1310.64|1293.27|344
1735505100000|2024-12-29 20:45:00|1315.54|1298.17|1316.79|1299.42|1319.44|1302.07|1315.19|1297.82|311
1735505400000|2024-12-29 20:50:00|1316.74|1299.37|1316.79|1299.42|1317.49|1300.12|1315.84|1298.47|223
1735505700000|2024-12-29 20:55:00|1316.74|1299.37|1319.99|1302.62|1320.69|1303.32|1316.24|1298.87|203
1735506000000|2024-12-29 21:00:00|1319.94|1302.57|1322.39|1305.02|1322.94|1305.57|1318.94|1301.57|302
1735506300000|2024-12-29 21:05:00|1322.29|1304.92|1317.84|1300.47|1322.29|1304.92|1317.79|1300.42|371
1735506600000|2024-12-29 21:10:00|1317.74|1300.37|1315.99|1298.62|1318.09|1300.72|1314.59|1297.22|268
1735506900000|2024-12-29 21:15:00|1316.09|1298.72|1316.44|1299.07|1317.29|1299.92|1314.74|1297.37|334
1735507200000|2024-12-29 21:20:00|1316.49|1299.12|1314.89|1297.52|1316.69|1299.32|1313.64|1296.27|243
1735507500000|2024-12-29 21:25:00|1314.84|1297.47|1317.09|1299.72|1317.99|1300.62|1314.79|1297.42|231
1735507800000|2024-12-29 21:30:00|1317.14|1299.77|1317.29|1299.92|1318.44|1301.07|1316.44|1299.07|255
1735508100000|2024-12-29 21:35:00|1317.14|1299.77|1313.94|1296.57|1317.14|1299.77|1313.64|1296.27|225
1735508400000|2024-12-29 21:40:00|1313.89|1296.52|1313.49|1296.12|1314.29|1296.92|1313.29|1295.92|167
1735508700000|2024-12-29 21:45:00|1313.44|1296.07|1308.04|1290.67|1313.54|1296.17|1307.99|1290.62|261
1735509000000|2024-12-29 21:50:00|1308.09|1290.72|1307.59|1290.22|1308.49|1291.12|1305.74|1288.37|297
1735509300000|2024-12-29 21:55:00|1307.64|1290.27|1308.04|1290.67|1310.79|1293.42|1307.29|1289.92|327
1735509600000|2024-12-29 22:00:00|1308.09|1290.72|1306.34|1288.97|1308.54|1291.17|1305.84|1288.47|255
1735509900000|2024-12-29 22:05:00|1306.39|1289.02|1300.29|1282.92|1306.39|1289.02|1300.29|1282.92|205
1735510200000|2024-12-29 22:10:00|1300.04|1282.67|1298.84|1281.47|1301.44|1284.07|1297.69|1280.32|387
1735510500000|2024-12-29 22:15:00|1298.89|1281.52|1298.39|1281.02|1300.29|1282.92|1296.89|1279.52|399
1735510800000|2024-12-29 22:20:00|1298.44|1281.07|1296.54|1279.17|1298.44|1281.07|1295.34|1277.97|240
1735511100000|2024-12-29 22:25:00|1296.44|1279.07|1302.29|1284.92|1302.79|1285.42|1296.29|1278.92|277
1735511400000|2024-12-29 22:30:00|1302.39|1285.02|1306.64|1289.27|1307.24|1289.87|1301.99|1284.62|276
1735511700000|2024-12-29 22:35:00|1306.69|1289.32|1303.29|1285.92|1306.69|1289.32|1302.39|1285.02|228
1735512000000|2024-12-29 22:40:00|1303.99|1286.62|1308.29|1290.92|1308.29|1290.92|1303.44|1286.07|155
1735512300000|2024-12-29 22:45:00|1308.34|1290.97|1309.89|1292.52|1309.89|1292.52|1308.34|1290.97|89
1735512600000|2024-12-29 22:50:00|1309.84|1292.47|1303.39|1286.02|1310.99|1293.62|1303.39|1286.02|183
1735512900000|2024-12-29 22:55:00|1303.49|1286.12|1303.04|1285.67|1304.34|1286.97|1299.59|1282.22|342
1735513200000|2024-12-29 23:00:00|1302.99|1285.62|1300.04|1289.67|1306.64|1292.62|1298.99|1285.27|533
1735513500000|2024-12-29 23:05:00|1300.14|1289.77|1297.19|1286.82|1301.64|1291.27|1297.19|1286.82|470
1735513800000|2024-12-29 23:10:00|1297.14|1286.77|1295.79|1285.42|1300.54|1290.17|1295.39|1285.02|497
1735514100000|2024-12-29 23:15:00|1295.84|1285.47|1296.74|1286.37|1299.34|1288.97|1295.84|1285.47|387
1735514400000|2024-12-29 23:20:00|1296.79|1286.42|1298.04|1287.67|1301.44|1291.07|1295.84|1285.47|412
1735514700000|2024-12-29 23:25:00|1297.99|1287.62|1302.74|1292.37|1303.14|1292.77|1297.59|1287.22|376
1735515000000|2024-12-29 23:30:00|1302.69|1292.32|1303.69|1293.32|1305.24|1294.87|1301.79|1291.42|474
1735515300000|2024-12-29 23:35:00|1305.04|1294.67|1307.39|1297.02|1307.84|1297.47|1302.94|1292.57|423
1735515600000|2024-12-29 23:40:00|1307.44|1297.07|1310.04|1299.67|1311.29|1300.92|1305.59|1295.22|338
1735515900000|2024-12-29 23:45:00|1309.99|1299.62|1311.54|1301.17|1312.44|1302.07|1309.64|1299.27|405
1735516200000|2024-12-29 23:50:00|1311.59|1301.22|1311.64|1301.27|1311.99|1301.62|1310.09|1299.72|379
1735516500000|2024-12-29 23:55:00|1311.59|1301.22|1308.04|1297.67|1311.69|1301.32|1307.34|1296.97|342
1735516800000|2024-12-30 00:00:00|1307.89|1297.52|1309.24|1298.87|1309.74|1299.37|1305.14|1294.77|468
1735517100000|2024-12-30 00:05:00|1309.29|1298.92|1315.94|1305.57|1315.94|1305.57|1308.49|1298.12|454
1735517400000|2024-12-30 00:10:00|1315.84|1305.47|1324.09|1313.72|1325.44|1315.07|1315.54|1305.17|371
1735517700000|2024-12-30 00:15:00|1323.84|1313.47|1332.44|1322.07|1333.99|1323.62|1322.79|1312.42|638
1735518000000|2024-12-30 00:20:00|1332.49|1322.12|1329.59|1319.22|1338.84|1328.47|1328.99|1318.62|667
1735518300000|2024-12-30 00:25:00|1329.79|1319.42|1330.29|1319.92|1331.19|1320.82|1326.84|1316.47|551
1735518600000|2024-12-30 00:30:00|1332.09|1321.72|1325.54|1315.17|1332.09|1321.72|1323.19|1312.82|513
1735518900000|2024-12-30 00:35:00|1325.44|1315.07|1326.19|1315.82|1326.94|1316.57|1322.54|1312.17|472
1735519200000|2024-12-30 00:40:00|1328.04|1317.67|1323.64|1313.27|1328.94|1318.57|1323.39|1313.02|421
1735519500000|2024-12-30 00:45:00|1323.69|1313.32|1326.74|1316.37|1328.19|1317.82|1323.69|1313.32|479
1735519800000|2024-12-30 00:50:00|1326.69|1316.32|1340.44|1330.07|1348.09|1337.72|1326.69|1316.32|645
1735520100000|2024-12-30 00:55:00|1340.49|1330.12|1337.84|1327.47|1342.39|1332.02|1337.04|1326.67|513
1735520400000|2024-12-30 01:00:00|1337.64|1327.27|1332.24|1321.87|1340.69|1330.32|1331.89|1321.52|588
1735520700000|2024-12-30 01:05:00|1332.34|1321.97|1335.14|1324.77|1338.89|1328.52|1331.04|1320.67|559
1735521000000|2024-12-30 01:10:00|1335.09|1324.72|1333.74|1323.37|1337.59|1327.22|1332.34|1321.97|590
1735521300000|2024-12-30 01:15:00|1333.69|1323.32|1351.24|1340.87|1351.64|1341.27|1333.64|1323.27|638
1735521600000|2024-12-30 01:20:00|1351.29|1340.92|1353.84|1343.47|1358.14|1347.77|1348.04|1337.67|800
1735521900000|2024-12-30 01:25:00|1353.89|1343.52|1365.69|1355.32|1365.69|1355.32|1347.24|1336.87|699
1735522200000|2024-12-30 01:30:00|1365.89|1355.52|1360.39|1350.02|1366.39|1356.02|1357.94|1347.57|771
1735522500000|2024-12-30 01:35:00|1360.79|1350.42|1359.29|1348.92|1365.84|1355.47|1358.29|1347.92|720
1735522800000|2024-12-30 01:40:00|1359.14|1348.77|1356.54|1346.17|1363.14|1352.77|1353.89|1343.52|673
1735523100000|2024-12-30 01:45:00|1356.74|1346.37|1352.34|1341.97|1356.99|1346.62|1345.69|1335.32|685
1735523400000|2024-12-30 01:50:00|1352.39|1342.02|1355.79|1345.42|1356.64|1346.27|1349.29|1338.92|482
1735523700000|2024-12-30 01:55:00|1355.89|1345.52|1353.89|1343.52|1356.69|1346.32|1351.79|1341.42|471
1735524000000|2024-12-30 02:00:00|1352.79|1342.42|1349.19|1338.82|1359.94|1349.57|1348.89|1338.52|488
1735524300000|2024-12-30 02:05:00|1349.24|1338.87|1344.99|1334.62|1350.24|1339.87|1344.79|1334.42|408
1735524600000|2024-12-30 02:10:00|1344.94|1334.57|1343.24|1332.87|1347.94|1337.57|1343.24|1332.87|368
1735524900000|2024-12-30 02:15:00|1343.19|1332.82|1342.64|1332.27|1346.14|1335.77|1341.34|1330.97|436
1735525200000|2024-12-30 02:20:00|1342.69|1332.32|1341.99|1331.62|1345.04|1334.67|1341.39|1331.02|298
1735525500000|2024-12-30 02:25:00|1342.09|1331.72|1342.39|1332.02|1342.89|1332.52|1339.54|1329.17|324
1735525800000|2024-12-30 02:30:00|1343.54|1333.17|1339.09|1328.72|1344.39|1334.02|1337.44|1327.07|428
1735526100000|2024-12-30 02:35:00|1339.04|1328.67|1341.89|1331.52|1343.09|1332.72|1338.29|1327.92|485
1735526400000|2024-12-30 02:40:00|1341.79|1331.42|1341.09|1330.72|1342.14|1331.77|1338.89|1328.52|287
1735526700000|2024-12-30 02:45:00|1341.19|1330.82|1343.84|1333.47|1345.19|1334.82|1340.89|1330.52|310
1735527000000|2024-12-30 02:50:00|1343.79|1333.42|1341.44|1331.07|1344.14|1333.77|1340.44|1330.07|392
1735527300000|2024-12-30 02:55:00|1341.54|1331.17|1341.39|1331.02|1343.59|1333.22|1340.04|1329.67|414
1735527600000|2024-12-30 03:00:00|1341.44|1331.07|1342.79|1332.42|1344.24|1333.87|1337.89|1327.52|390
1735527900000|2024-12-30 03:05:00|1342.84|1332.47|1347.29|1336.92|1350.54|1340.17|1342.74|1332.37|465
1735528200000|2024-12-30 03:10:00|1347.34|1336.97|1345.99|1335.62|1347.74|1337.37|1344.54|1334.17|289
1735528500000|2024-12-30 03:15:00|1346.09|1335.72|1345.89|1335.52|1348.24|1337.87|1345.49|1335.12|309
1735528800000|2024-12-30 03:20:00|1345.84|1335.47|1344.19|1333.82|1348.94|1338.57|1342.69|1332.32|337
1735529100000|2024-12-30 03:25:00|1344.24|1333.87|1344.84|1334.47|1346.89|1336.52|1343.54|1333.17|260
1735529400000|2024-12-30 03:30:00|1344.89|1334.52|1341.24|1330.87|1346.14|1335.77|1340.64|1330.27|335
1735529700000|2024-12-30 03:35:00|1340.74|1330.37|1337.94|1327.57|1340.94|1330.57|1337.74|1327.37|322
1735530000000|2024-12-30 03:40:00|1337.99|1327.62|1335.84|1325.47|1339.39|1329.02|1335.34|1324.97|253
1735530300000|2024-12-30 03:45:00|1335.89|1325.52|1337.69|1327.32|1339.04|1328.67|1334.34|1323.97|472
1735530600000|2024-12-30 03:50:00|1337.64|1327.27|1335.44|1325.07|1338.09|1327.72|1333.69|1323.32|216
1735530900000|2024-12-30 03:55:00|1335.49|1325.12|1334.19|1323.82|1336.19|1325.82|1333.04|1322.67|236
1735531200000|2024-12-30 04:00:00|1334.09|1323.72|1340.04|1329.67|1343.29|1332.92|1333.99|1323.62|342
1735531500000|2024-12-30 04:05:00|1339.99|1329.62|1338.84|1328.47|1340.59|1330.22|1337.29|1326.92|473
1735531800000|2024-12-30 04:10:00|1338.79|1328.42|1338.64|1328.27|1342.49|1332.12|1337.74|1327.37|726
1735532100000|2024-12-30 04:15:00|1338.69|1328.32|1339.39|1329.02|1339.39|1329.02|1336.59|1326.22|294
1735532400000|2024-12-30 04:20:00|1339.34|1328.97|1336.89|1326.52|1340.54|1330.17|1336.84|1326.47|233
1735532700000|2024-12-30 04:25:00|1336.84|1326.47|1332.84|1322.47|1336.84|1326.47|1332.49|1322.12|291
1735533000000|2024-12-30 04:30:00|1332.89|1322.52|1333.69|1323.32|1334.19|1323.82|1330.74|1320.37|361
1735533300000|2024-12-30 04:35:00|1333.59|1323.22|1335.24|1324.87|1335.44|1325.07|1332.74|1322.37|457
1735533600000|2024-12-30 04:40:00|1335.29|1324.92|1334.74|1324.37|1335.99|1325.62|1333.79|1323.42|391
1735533900000|2024-12-30 04:45:00|1334.79|1324.42|1330.94|1320.57|1336.09|1325.72|1330.79|1320.42|330
1735534200000|2024-12-30 04:50:00|1330.79|1320.42|1327.49|1317.12|1331.39|1321.02|1326.79|1316.42|302
1735534500000|2024-12-30 04:55:00|1327.44|1317.07|1325.39|1315.02|1328.39|1318.02|1325.39|1315.02|312
1735534800000|2024-12-30 05:00:00|1325.34|1314.97|1322.49|1312.12|1329.14|1318.77|1322.39|1312.02|528
1735535100000|2024-12-30 05:05:00|1322.54|1312.17|1327.84|1317.47|1328.59|1318.22|1322.39|1312.02|455
1735535400000|2024-12-30 05:10:00|1327.49|1317.12|1329.84|1319.47|1331.64|1321.27|1326.99|1316.62|631
1735535700000|2024-12-30 05:15:00|1329.79|1319.42|1327.34|1316.97|1332.24|1321.87|1326.39|1316.02|458
1735536000000|2024-12-30 05:20:00|1327.29|1316.92|1325.59|1315.22|1330.99|1320.62|1325.54|1315.17|617
1735536300000|2024-12-30 05:25:00|1325.64|1315.27|1325.69|1315.32|1327.04|1316.67|1324.44|1314.07|364
1735536600000|2024-12-30 05:30:00|1325.74|1315.37|1326.59|1316.22|1330.69|1320.32|1325.24|1314.87|469
1735536900000|2024-12-30 05:35:00|1326.54|1316.17|1327.04|1316.67|1329.29|1318.92|1324.59|1314.22|512
1735537200000|2024-12-30 05:40:00|1327.09|1316.72|1334.09|1323.72|1334.79|1324.42|1326.49|1316.12|493
1735537500000|2024-12-30 05:45:00|1334.04|1323.67|1333.79|1323.42|1336.29|1325.92|1332.39|1322.02|462
1735537800000|2024-12-30 05:50:00|1333.94|1323.57|1332.64|1322.27|1337.09|1326.72|1332.59|1322.22|312
1735538100000|2024-12-30 05:55:00|1332.54|1322.17|1336.29|1325.92|1336.29|1325.92|1330.94|1320.57|233
1735538400000|2024-12-30 06:00:00|1336.44|1326.07|1338.64|1328.27|1339.94|1329.57|1335.99|1325.62|373
1735538700000|2024-12-30 06:05:00|1338.69|1328.32|1333.39|1323.02|1338.89|1328.52|1332.44|1322.07|566
1735539000000|2024-12-30 06:10:00|1333.44|1323.07|1337.84|1327.47|1338.64|1328.27|1333.29|1322.92|520
1735539300000|2024-12-30 06:15:00|1337.79|1327.42|1344.44|1334.07|1346.29|1335.92|1337.64|1327.27|692
1735539600000|2024-12-30 06:20:00|1344.49|1334.12|1348.74|1338.37|1350.24|1339.87|1344.09|1333.72|605
1735539900000|2024-12-30 06:25:00|1348.84|1338.47|1349.49|1339.12|1352.29|1341.92|1344.64|1334.27|593
1735540200000|2024-12-30 06:30:00|1349.34|1338.97|1346.79|1336.42|1349.49|1339.12|1346.14|1335.77|555
1735540500000|2024-12-30 06:35:00|1346.84|1336.47|1345.14|1334.77|1349.34|1338.97|1344.54|1334.17|439
1735540800000|2024-12-30 06:40:00|1344.84|1334.47|1346.39|1336.02|1346.59|1336.22|1343.49|1333.12|438
1735541100000|2024-12-30 06:45:00|1346.44|1336.07|1341.94|1331.57|1347.34|1336.97|1340.99|1330.62|372
1735541400000|2024-12-30 06:50:00|1341.99|1331.62|1342.34|1331.97|1344.84|1334.47|1341.74|1331.37|361
1735541700000|2024-12-30 06:55:00|1342.39|1332.02|1350.14|1339.77|1350.84|1340.47|1342.04|1331.67|425
1735542000000|2024-12-30 07:00:00|1350.29|1339.92|1347.69|1337.32|1352.34|1341.97|1346.19|1335.82|287
1735542300000|2024-12-30 07:05:00|1347.59|1337.22|1346.39|1336.02|1349.09|1338.72|1345.74|1335.37|352
1735542600000|2024-12-30 07:10:00|1346.29|1335.92|1345.34|1334.97|1347.34|1336.97|1343.44|1333.07|282
1735542900000|2024-12-30 07:15:00|1345.29|1334.92|1348.69|1338.32|1348.89|1338.52|1343.79|1333.42|406
1735543200000|2024-12-30 07:20:00|1348.79|1338.42|1345.59|1335.22|1350.34|1339.97|1345.59|1335.22|393
1735543500000|2024-12-30 07:25:00|1345.69|1335.32|1346.69|1336.32|1347.09|1336.72|1343.39|1333.02|383
1735543800000|2024-12-30 07:30:00|1346.74|1336.37|1339.64|1329.27|1347.09|1336.72|1339.09|1328.72|511
1735544100000|2024-12-30 07:35:00|1339.69|1329.32|1344.74|1334.37|1346.84|1336.47|1338.54|1328.17|426
1735544400000|2024-12-30 07:40:00|1344.84|1334.47|1344.54|1334.17|1347.49|1337.12|1343.84|1333.47|302
1735544700000|2024-12-30 07:45:00|1344.44|1334.07|1344.39|1334.02|1347.59|1337.22|1343.24|1332.87|559
1735545000000|2024-12-30 07:50:00|1344.29|1333.92|1344.89|1334.52|1345.19|1334.82|1342.14|1331.77|367
1735545300000|2024-12-30 07:55:00|1344.74|1334.37|1347.84|1337.47|1348.59|1338.22|1343.14|1332.77|509
1735545600000|2024-12-30 08:00:00|1347.69|1337.32|1350.69|1340.32|1358.84|1348.47|1347.54|1337.17|597
1735545900000|2024-12-30 08:05:00|1351.09|1340.72|1354.54|1344.17|1354.64|1344.27|1350.34|1339.97|570
1735546200000|2024-12-30 08:10:00|1354.49|1344.12|1351.44|1341.07|1354.99|1344.62|1350.09|1339.72|389
1735546500000|2024-12-30 08:15:00|1351.39|1341.02|1352.14|1341.77|1352.74|1342.37|1349.84|1339.47|437
1735546800000|2024-12-30 08:20:00|1352.04|1341.67|1347.84|1337.47|1352.24|1341.87|1347.59|1337.22|327
1735547100000|2024-12-30 08:25:00|1347.94|1337.57|1343.24|1332.87|1348.69|1338.32|1343.24|1332.87|376
1735547400000|2024-12-30 08:30:00|1343.14|1332.77|1338.74|1328.37|1343.24|1332.87|1336.84|1326.47|590
1735547700000|2024-12-30 08:35:00|1338.59|1328.22|1344.74|1334.37|1346.79|1336.42|1337.29|1326.92|701
1735548000000|2024-12-30 08:40:00|1344.79|1334.42|1339.44|1329.07|1346.94|1336.57|1339.44|1329.07|499
1735548300000|2024-12-30 08:45:00|1339.49|1329.12|1341.64|1331.27|1344.44|1334.07|1339.39|1329.02|511
1735548600000|2024-12-30 08:50:00|1341.34|1330.97|1345.69|1335.32|1345.69|1335.32|1341.24|1330.87|206
1735548900000|2024-12-30 08:55:00|1345.89|1335.52|1347.39|1337.02|1348.74|1338.37|1345.74|1335.37|264
1735549200000|2024-12-30 09:00:00|1347.44|1337.07|1343.19|1332.82|1347.94|1337.57|1342.19|1331.82|320
1735549500000|2024-12-30 09:05:00|1343.29|1332.92|1336.29|1325.92|1343.29|1332.92|1336.29|1325.92|276
1735549800000|2024-12-30 09:10:00|1335.64|1325.27|1337.24|1326.87|1338.89|1328.52|1335.14|1324.77|500
1735550100000|2024-12-30 09:15:00|1337.39|1327.02|1334.69|1324.32|1342.69|1332.32|1334.54|1324.17|588
1735550400000|2024-12-30 09:20:00|1334.44|1324.07|1335.04|1324.67|1336.79|1326.42|1333.74|1323.37|480
1735550700000|2024-12-30 09:25:00|1335.09|1324.72|1338.19|1327.82|1340.34|1329.97|1333.59|1323.22|382
1735551000000|2024-12-30 09:30:00|1338.24|1327.87|1338.84|1328.47|1339.44|1329.07|1335.34|1324.97|384
1735551300000|2024-12-30 09:35:00|1338.79|1328.42|1345.99|1335.62|1346.24|1335.87|1337.64|1327.27|435
1735551600000|2024-12-30 09:40:00|1345.94|1335.57|1345.24|1334.87|1345.99|1335.62|1342.49|1332.12|286
1735551900000|2024-12-30 09:45:00|1345.29|1334.92|1345.59|1335.22|1347.64|1337.27|1344.69|1334.32|232
1735552200000|2024-12-30 09:50:00|1345.64|1335.27|1343.89|1333.52|1346.04|1335.67|1342.39|1332.02|251
1735552500000|2024-12-30 09:55:00|1344.04|1333.67|1346.29|1335.92|1350.14|1339.77|1343.99|1333.62|510
1735552800000|2024-12-30 10:00:00|1346.34|1335.97|1342.14|1331.77|1347.89|1337.52|1341.44|1331.07|639
1735553100000|2024-12-30 10:05:00|1342.19|1331.82|1346.69|1336.32|1347.84|1337.47|1341.34|1330.97|644
1735553400000|2024-12-30 10:10:00|1346.74|1336.37|1351.14|1340.77|1352.49|1342.12|1346.54|1336.17|584
1735553700000|2024-12-30 10:15:00|1350.24|1339.87|1346.54|1336.17|1350.34|1339.97|1342.29|1331.92|536
1735554000000|2024-12-30 10:20:00|1346.49|1336.12|1348.69|1338.32|1350.69|1340.32|1346.09|1335.72|363
1735554300000|2024-12-30 10:25:00|1348.04|1337.67|1348.49|1338.12|1349.04|1338.67|1345.04|1334.67|354
1735554600000|2024-12-30 10:30:00|1348.39|1338.02|1341.74|1331.37|1348.89|1338.52|1340.99|1330.62|531
1735554900000|2024-12-30 10:35:00|1341.79|1331.42|1341.44|1331.07|1343.99|1333.62|1340.19|1329.82|560
1735555200000|2024-12-30 10:40:00|1341.49|1331.12|1342.74|1332.37|1346.04|1335.67|1340.59|1330.22|540
1735555500000|2024-12-30 10:45:00|1342.79|1332.42|1345.69|1335.32|1346.84|1336.47|1342.54|1332.17|581
1735555800000|2024-12-30 10:50:00|1345.74|1335.37|1343.49|1333.12|1346.89|1336.52|1341.34|1330.97|525
1735556100000|2024-12-30 10:55:00|1343.54|1333.17|1342.64|1332.27|1344.74|1334.37|1341.89|1331.52|585
1735556400000|2024-12-30 11:00:00|1342.69|1332.32|1337.39|1327.02|1345.44|1335.07|1336.59|1326.22|662
1735556700000|2024-12-30 11:05:00|1337.44|1327.07|1334.44|1324.07|1338.14|1327.77|1333.39|1323.02|688
1735557000000|2024-12-30 11:10:00|1334.19|1323.82|1336.89|1326.52|1339.29|1328.92|1333.54|1323.17|652
1735557300000|2024-12-30 11:15:00|1336.94|1326.57|1336.74|1326.37|1339.64|1329.27|1334.34|1323.97|721
1735557600000|2024-12-30 11:20:00|1336.49|1326.12|1343.34|1332.97|1343.94|1333.57|1336.34|1325.97|547
1735557900000|2024-12-30 11:25:00|1343.39|1333.02|1349.79|1339.42|1351.54|1341.17|1343.24|1332.87|616
1735558200000|2024-12-30 11:30:00|1349.84|1339.47|1350.29|1339.92|1351.39|1341.02|1347.99|1337.62|602
1735558500000|2024-12-30 11:35:00|1350.34|1339.97|1349.04|1338.67|1351.04|1340.67|1348.24|1337.87|534
1735558800000|2024-12-30 11:40:00|1349.09|1338.72|1350.59|1340.22|1351.89|1341.52|1347.19|1336.82|585
1735559100000|2024-12-30 11:45:00|1350.69|1340.32|1349.84|1339.47|1352.59|1342.22|1348.89|1338.52|664
1735559400000|2024-12-30 11:50:00|1349.89|1339.52|1353.24|1342.87|1353.24|1342.87|1348.34|1337.97|663
1735559700000|2024-12-30 11:55:00|1353.39|1343.02|1353.04|1342.67|1357.04|1346.67|1352.84|1342.47|779
1735560000000|2024-12-30 12:00:00|1353.09|1342.72|1359.59|1349.22|1360.04|1349.67|1351.99|1341.62|844
1735560300000|2024-12-30 12:05:00|1359.09|1348.72|1353.84|1343.47|1359.54|1349.17|1353.74|1343.37|768
1735560600000|2024-12-30 12:10:00|1353.89|1343.52|1350.94|1340.57|1354.04|1343.67|1350.24|1339.87|848
1735560900000|2024-12-30 12:15:00|1350.99|1340.62|1353.94|1343.57|1354.04|1343.67|1348.39|1338.02|771
1735561200000|2024-12-30 12:20:00|1353.99|1343.62|1354.94|1344.57|1357.39|1347.02|1351.99|1341.62|848
1735561500000|2024-12-30 12:25:00|1354.99|1344.62|1352.34|1341.97|1359.14|1348.77|1352.09|1341.72|831
1735561800000|2024-12-30 12:30:00|1352.39|1342.02|1346.54|1336.17|1353.79|1343.42|1346.09|1335.72|847
1735562100000|2024-12-30 12:35:00|1346.44|1336.07|1342.64|1332.27|1346.54|1336.17|1340.99|1330.62|822
1735562400000|2024-12-30 12:40:00|1342.69|1332.32|1342.44|1332.07|1346.34|1335.97|1341.94|1331.57|808
1735562700000|2024-12-30 12:45:00|1341.99|1331.62|1342.99|1332.62|1345.79|1335.42|1341.69|1331.32|813
1735563000000|2024-12-30 12:50:00|1343.04|1332.67|1340.49|1330.12|1344.14|1333.77|1336.84|1326.47|401
1735563300000|2024-12-30 12:55:00|1340.44|1330.07|1338.89|1328.52|1343.09|1332.72|1338.39|1328.02|269
1735563600000|2024-12-30 13:00:00|1338.94|1328.57|1340.59|1330.22|1343.19|1332.82|1338.79|1328.42|393
1735563900000|2024-12-30 13:05:00|1340.54|1330.17|1335.49|1325.12|1340.79|1330.42|1334.29|1323.92|459
1735564200000|2024-12-30 13:10:00|1335.54|1325.17|1325.24|1314.87|1335.54|1325.17|1324.34|1313.97|464
1735564500000|2024-12-30 13:15:00|1325.19|1314.82|1319.84|1309.47|1327.19|1316.82|1318.04|1307.67|729
1735564800000|2024-12-30 13:20:00|1319.79|1309.42|1317.54|1307.17|1321.84|1311.47|1316.94|1306.57|717
1735565100000|2024-12-30 13:25:00|1317.49|1307.12|1314.99|1304.62|1318.39|1308.02|1314.49|1304.12|749
1735565400000|2024-12-30 13:30:00|1314.94|1304.57|1313.29|1302.92|1319.19|1308.82|1313.29|1302.92|685
1735565700000|2024-12-30 13:35:00|1313.24|1302.87|1312.04|1301.67|1318.99|1308.62|1307.89|1297.52|833
1735566000000|2024-12-30 13:40:00|1311.99|1301.62|1313.39|1303.02|1317.44|1307.07|1311.24|1300.87|851
1735566300000|2024-12-30 13:45:00|1313.34|1302.97|1310.74|1300.37|1315.79|1305.42|1309.49|1299.12|792
1735566600000|2024-12-30 13:50:00|1309.24|1298.87|1305.39|1295.02|1310.19|1299.82|1297.39|1287.02|890
1735566900000|2024-12-30 13:55:00|1305.44|1295.07|1297.39|1287.02|1306.39|1296.02|1297.14|1286.77|749
1735567200000|2024-12-30 14:00:00|1297.34|1286.97|1300.29|1289.92|1305.54|1295.17|1295.89|1285.52|780
1735567500000|2024-12-30 14:05:00|1300.44|1290.07|1302.74|1292.37|1303.59|1293.22|1298.29|1287.92|605
1735567800000|2024-12-30 14:10:00|1302.69|1292.32|1302.84|1292.47|1304.29|1293.92|1300.19|1289.82|526
1735568100000|2024-12-30 14:15:00|1302.89|1292.52|1304.84|1294.47|1306.69|1296.32|1300.59|1290.22|552
1735568400000|2024-12-30 14:20:00|1304.89|1294.52|1301.99|1291.62|1305.54|1295.17|1300.44|1290.07|554
1735568700000|2024-12-30 14:25:00|1302.09|1291.72|1305.39|1295.02|1305.59|1295.22|1300.14|1289.77|448
1735569000000|2024-12-30 14:30:00|1305.44|1295.07|1289.24|1278.87|1305.69|1295.32|1289.09|1278.72|634
1735569300000|2024-12-30 14:35:00|1289.29|1278.92|1286.59|1276.22|1291.69|1281.32|1282.24|1271.87|797
1735569600000|2024-12-30 14:40:00|1286.64|1276.27|1291.94|1281.57|1294.79|1284.42|1285.59|1275.22|813
1735569900000|2024-12-30 14:45:00|1291.84|1281.47|1286.74|1276.37|1294.04|1283.67|1285.59|1275.22|688
1735570200000|2024-12-30 14:50:00|1286.79|1276.42|1291.44|1281.07|1292.89|1282.52|1286.44|1276.07|656
1735570500000|2024-12-30 14:55:00|1291.69|1281.32|1288.54|1278.17|1291.94|1281.57|1284.84|1274.47|746
1735570800000|2024-12-30 15:00:00|1288.84|1278.47|1295.79|1285.42|1298.34|1287.97|1286.09|1275.72|763
1735571100000|2024-12-30 15:05:00|1295.84|1285.47|1299.49|1289.12|1304.34|1293.97|1294.64|1284.27|766
1735571400000|2024-12-30 15:10:00|1299.44|1289.07|1296.49|1286.12|1303.54|1293.17|1296.09|1285.72|675
1735571700000|2024-12-30 15:15:00|1296.54|1286.17|1292.54|1282.17|1298.59|1288.22|1291.19|1280.82|717
1735572000000|2024-12-30 15:20:00|1292.69|1282.32|1293.64|1283.27|1296.74|1286.37|1291.89|1281.52|804
1735572300000|2024-12-30 15:25:00|1293.84|1283.47|1288.29|1277.92|1295.64|1285.27|1288.04|1277.67|685
1735572600000|2024-12-30 15:30:00|1288.34|1277.97|1284.09|1273.72|1290.09|1279.72|1282.69|1272.32|568
1735572900000|2024-12-30 15:35:00|1284.34|1273.97|1296.24|1285.87|1296.39|1286.02|1282.79|1272.42|768
1735573200000|2024-12-30 15:40:00|1295.84|1285.47|1294.29|1283.92|1301.84|1291.47|1290.09|1279.72|886
1735573500000|2024-12-30 15:45:00|1294.04|1283.67|1295.89|1285.52|1302.59|1292.22|1292.04|1281.67|796
1735573800000|2024-12-30 15:50:00|1296.79|1286.42|1295.44|1285.07|1299.39|1289.02|1294.09|1283.72|761
1735574100000|2024-12-30 15:55:00|1295.14|1284.77|1296.54|1286.17|1301.39|1291.02|1294.09|1283.72|567
1735574400000|2024-12-30 16:00:00|1296.49|1286.12|1300.99|1290.62|1300.99|1290.62|1292.54|1282.17|664
1735574700000|2024-12-30 16:05:00|1301.14|1290.77|1302.34|1291.97|1306.79|1296.42|1300.14|1289.77|664
1735575000000|2024-12-30 16:10:00|1302.29|1291.92|1303.04|1292.67|1303.39|1293.02|1299.69|1289.32|568
1735575300000|2024-12-30 16:15:00|1303.19|1292.82|1309.84|1299.47|1311.74|1301.37|1303.19|1292.82|765
1735575600000|2024-12-30 16:20:00|1309.74|1299.37|1299.59|1289.22|1309.74|1299.37|1299.29|1288.92|610
1735575900000|2024-12-30 16:25:00|1299.64|1289.27|1302.19|1291.82|1305.69|1295.32|1299.64|1289.27|690
1735576200000|2024-12-30 16:30:00|1302.24|1291.87|1299.64|1289.27|1304.44|1294.07|1298.34|1287.97|772
1735576500000|2024-12-30 16:35:00|1299.69|1289.32|1307.49|1297.12|1307.94|1297.57|1299.19|1288.82|665
1735576800000|2024-12-30 16:40:00|1307.54|1297.17|1304.74|1294.37|1314.39|1304.02|1302.04|1291.67|702
1735577100000|2024-12-30 16:45:00|1303.34|1292.97|1298.99|1288.62|1306.79|1296.42|1298.34|1287.97|765
1735577400000|2024-12-30 16:50:00|1299.04|1288.67|1302.79|1292.42|1303.89|1293.52|1298.44|1288.07|694
1735577700000|2024-12-30 16:55:00|1302.89|1292.52|1303.34|1292.97|1305.29|1294.92|1300.99|1290.62|713
1735578000000|2024-12-30 17:00:00|1303.39|1293.02|1303.34|1292.97|1309.39|1299.02|1302.54|1292.17|699
1735578300000|2024-12-30 17:05:00|1303.29|1292.92|1302.39|1292.02|1303.64|1293.27|1300.84|1290.47|712
1735578600000|2024-12-30 17:10:00|1302.34|1291.97|1305.49|1295.12|1309.04|1298.67|1302.34|1291.97|667
1735578900000|2024-12-30 17:15:00|1305.54|1295.17|1303.69|1293.32|1308.54|1298.17|1303.29|1292.92|795
1735579200000|2024-12-30 17:20:00|1303.64|1293.27|1309.39|1299.02|1311.54|1301.17|1303.19|1292.82|718
1735579500000|2024-12-30 17:25:00|1309.44|1299.07|1310.74|1300.37|1311.89|1301.52|1307.59|1297.22|659
1735579800000|2024-12-30 17:30:00|1310.24|1299.87|1321.54|1311.17|1322.94|1312.57|1308.84|1298.47|808
1735580100000|2024-12-30 17:35:00|1321.14|1310.77|1332.49|1322.12|1333.74|1323.37|1319.84|1309.47|797
1735580400000|2024-12-30 17:40:00|1332.54|1322.17|1344.74|1334.37|1346.19|1335.82|1325.74|1315.37|807
1735580700000|2024-12-30 17:45:00|1346.04|1335.67|1362.04|1351.67|1365.09|1354.72|1345.54|1335.17|912
1735581000000|2024-12-30 17:50:00|1361.79|1351.42|1351.29|1340.92|1361.79|1351.42|1348.94|1338.57|856
1735581300000|2024-12-30 17:55:00|1351.34|1340.97|1356.39|1346.02|1357.34|1346.97|1344.09|1333.72|866
1735581600000|2024-12-30 18:00:00|1356.34|1345.97|1355.29|1344.92|1364.39|1354.02|1354.64|1344.27|767
1735581900000|2024-12-30 18:05:00|1355.34|1344.97|1354.74|1344.37|1356.09|1345.72|1346.59|1336.22|828
1735582200000|2024-12-30 18:10:00|1354.79|1344.42|1363.64|1353.27|1367.29|1356.92|1352.24|1341.87|809
1735582500000|2024-12-30 18:15:00|1363.29|1352.92|1364.94|1354.57|1365.84|1355.47|1356.09|1345.72|790
1735582800000|2024-12-30 18:20:00|1364.34|1353.97|1366.69|1356.32|1371.69|1361.32|1363.59|1353.22|797
1735583100000|2024-12-30 18:25:00|1366.79|1356.42|1361.39|1351.02|1369.04|1358.67|1359.19|1348.82|786
1735583400000|2024-12-30 18:30:00|1361.44|1351.07|1364.89|1354.52|1369.04|1358.67|1359.69|1349.32|774
1735583700000|2024-12-30 18:35:00|1364.94|1354.57|1363.89|1353.52|1368.39|1358.02|1362.94|1352.57|827
1735584000000|2024-12-30 18:40:00|1363.94|1353.57|1362.29|1351.92|1365.29|1354.92|1358.79|1348.42|715
1735584300000|2024-12-30 18:45:00|1362.34|1351.97|1361.94|1351.57|1366.19|1355.82|1360.09|1349.72|696
1735584600000|2024-12-30 18:50:00|1362.49|1352.12|1363.79|1353.42|1364.29|1353.92|1359.64|1349.27|513
1735584900000|2024-12-30 18:55:00|1363.69|1353.32|1363.14|1352.77|1365.44|1355.07|1360.94|1350.57|594
1735585200000|2024-12-30 19:00:00|1363.24|1352.87|1361.19|1350.82|1365.99|1355.62|1359.94|1349.57|745
1735585500000|2024-12-30 19:05:00|1361.29|1350.92|1362.49|1352.12|1365.14|1354.77|1357.59|1347.22|703
1735585800000|2024-12-30 19:10:00|1362.39|1352.02|1360.89|1350.52|1363.19|1352.82|1357.34|1346.97|800
1735586100000|2024-12-30 19:15:00|1360.79|1350.42|1358.24|1347.87|1361.99|1351.62|1356.44|1346.07|706
1735586400000|2024-12-30 19:20:00|1358.29|1347.92|1354.89|1344.52|1359.64|1349.27|1354.44|1344.07|706
1735586700000|2024-12-30 19:25:00|1354.49|1344.12|1358.54|1348.17|1361.99|1351.62|1354.49|1344.12|672
1735587000000|2024-12-30 19:30:00|1358.59|1348.22|1359.54|1349.17|1359.64|1349.27|1355.49|1345.12|699
1735587300000|2024-12-30 19:35:00|1359.09|1348.72|1363.59|1353.22|1363.94|1353.57|1358.94|1348.57|672
1735587600000|2024-12-30 19:40:00|1363.54|1353.17|1359.99|1349.62|1364.34|1353.97|1358.99|1348.62|617
1735587900000|2024-12-30 19:45:00|1361.34|1350.97|1359.04|1348.67|1362.99|1352.62|1358.79|1348.42|554
1735588200000|2024-12-30 19:50:00|1359.09|1348.72|1359.54|1349.17|1360.84|1350.47|1358.69|1348.32|388
1735588500000|2024-12-30 19:55:00|1359.59|1349.22|1360.54|1350.17|1361.64|1351.27|1359.29|1348.92|556
1735588800000|2024-12-30 20:00:00|1360.64|1350.27|1359.64|1349.27|1364.79|1354.42|1359.24|1348.87|411
1735589100000|2024-12-30 20:05:00|1359.69|1349.32|1355.39|1345.02|1360.24|1349.87|1354.64|1344.27|712
1735589400000|2024-12-30 20:10:00|1355.44|1345.07|1359.89|1349.52|1361.44|1351.07|1355.24|1344.87|479
1735589700000|2024-12-30 20:15:00|1359.94|1349.57|1362.94|1352.57|1362.99|1352.62|1358.19|1347.82|715
1735590000000|2024-12-30 20:20:00|1362.99|1352.62|1361.54|1351.17|1365.69|1355.32|1361.29|1350.92|640
1735590300000|2024-12-30 20:25:00|1361.59|1351.22|1355.69|1345.32|1362.19|1351.82|1355.39|1345.02|682
1735590600000|2024-12-30 20:30:00|1355.74|1345.37|1355.34|1344.97|1358.34|1347.97|1354.94|1344.57|620
1735590900000|2024-12-30 20:35:00|1355.49|1345.12|1346.94|1336.57|1356.29|1345.92|1346.44|1336.07|581
1735591200000|2024-12-30 20:40:00|1346.99|1336.62|1346.29|1335.92|1348.14|1337.77|1345.19|1334.82|308
1735591500000|2024-12-30 20:45:00|1346.09|1335.72|1348.59|1338.22|1351.34|1340.97|1345.99|1335.62|643
1735591800000|2024-12-30 20:50:00|1348.29|1337.92|1349.39|1339.02|1351.54|1341.17|1348.29|1337.92|350
1735592100000|2024-12-30 20:55:00|1349.34|1338.97|1346.09|1335.72|1351.29|1340.92|1345.99|1335.62|277
1735592400000|2024-12-30 21:00:00|1345.79|1335.42|1344.49|1334.12|1347.39|1337.02|1344.14|1333.77|286
1735592700000|2024-12-30 21:05:00|1344.44|1334.07|1342.64|1332.27|1344.44|1334.07|1341.19|1330.82|207
1735593000000|2024-12-30 21:10:00|1342.69|1332.32|1342.34|1331.97|1342.79|1332.42|1338.69|1328.32|311
1735593300000|2024-12-30 21:15:00|1342.64|1332.27|1341.49|1331.12|1345.79|1335.42|1341.19|1330.82|452
1735593600000|2024-12-30 21:20:00|1341.24|1330.87|1339.79|1329.42|1341.94|1331.57|1338.29|1327.92|384
1735593900000|2024-12-30 21:25:00|1339.74|1329.37|1337.39|1327.02|1340.44|1330.07|1335.79|1325.42|344
1735594200000|2024-12-30 21:30:00|1337.29|1326.92|1332.64|1322.27|1337.69|1327.32|1329.94|1319.57|566
1735594500000|2024-12-30 21:35:00|1332.59|1322.22|1323.59|1313.22|1334.04|1323.67|1323.59|1313.22|551
1735594800000|2024-12-30 21:40:00|1323.49|1313.12|1320.34|1309.97|1327.79|1317.42|1310.29|1299.92|890
1735595100000|2024-12-30 21:45:00|1320.09|1309.72|1316.84|1306.47|1324.24|1313.87|1312.89|1302.52|847
1735595400000|2024-12-30 21:50:00|1316.79|1306.42|1312.04|1301.67|1319.54|1309.17|1311.04|1300.67|816
1735595700000|2024-12-30 21:55:00|1311.99|1301.62|1313.64|1303.27|1318.64|1308.27|1309.64|1299.27|799
1735596000000|2024-12-30 22:00:00|1313.59|1303.22|1320.64|1310.27|1322.94|1312.57|1312.79|1302.42|849
1735596300000|2024-12-30 22:05:00|1320.59|1310.22|1328.74|1318.37|1328.89|1318.52|1318.24|1307.87|626
1735596600000|2024-12-30 22:10:00|1328.69|1318.32|1329.89|1319.52|1332.34|1321.97|1326.49|1316.12|588
1735596900000|2024-12-30 22:15:00|1329.84|1319.47|1324.99|1314.62|1332.24|1321.87|1324.34|1313.97|723
1735597200000|2024-12-30 22:20:00|1324.74|1314.37|1326.24|1315.87|1326.29|1315.92|1322.49|1312.12|482
1735597500000|2024-12-30 22:25:00|1326.19|1315.82|1328.09|1317.72|1329.84|1319.47|1325.24|1314.87|484
1735597800000|2024-12-30 22:30:00|1328.04|1317.67|1330.69|1320.32|1332.34|1321.97|1327.99|1317.62|573
1735598100000|2024-12-30 22:35:00|1330.64|1320.27|1332.09|1321.72|1332.34|1321.97|1330.19|1319.82|431
1735598400000|2024-12-30 22:40:00|1331.99|1321.62|1331.69|1321.32|1333.69|1323.32|1331.59|1321.22|151
1735598700000|2024-12-30 22:45:00|1331.74|1321.37|1329.69|1319.32|1331.79|1321.42|1329.34|1318.97|121
1735599000000|2024-12-30 22:50:00|1329.74|1319.37|1338.19|1327.82|1338.54|1328.17|1329.14|1318.77|374
1735599300000|2024-12-30 22:55:00|1338.24|1327.87|1336.34|1325.97|1345.44|1335.07|1334.54|1324.17|507
1735599600000|2024-12-30 23:00:00|1336.14|1325.77|1331.64|1321.27|1336.14|1325.77|1331.24|1320.87|563
1735599900000|2024-12-30 23:05:00|1331.69|1321.32|1331.59|1321.22|1334.49|1324.12|1329.59|1319.22|540
1735600200000|2024-12-30 23:10:00|1331.64|1321.27|1332.84|1322.47|1334.39|1324.02|1329.24|1318.87|474
1735600500000|2024-12-30 23:15:00|1332.89|1322.52|1332.19|1321.82|1333.69|1323.32|1329.84|1319.47|436
1735600800000|2024-12-30 23:20:00|1332.09|1321.72|1334.14|1323.77|1334.59|1324.22|1331.89|1321.52|390
1735601100000|2024-12-30 23:25:00|1334.24|1323.87|1335.24|1324.87|1337.24|1326.87|1334.04|1323.67|292
1735601400000|2024-12-30 23:30:00|1335.29|1324.92|1339.54|1329.17|1340.79|1330.42|1335.29|1324.92|405
1735601700000|2024-12-30 23:35:00|1339.59|1329.22|1340.64|1330.27|1341.39|1331.02|1337.89|1327.52|340
1735602000000|2024-12-30 23:40:00|1340.69|1330.32|1340.99|1330.62|1343.89|1333.52|1339.99|1329.62|328
1735602300000|2024-12-30 23:45:00|1341.04|1330.67|1338.64|1328.27|1341.19|1330.82|1337.94|1327.57|377
1735602600000|2024-12-30 23:50:00|1338.69|1328.32|1340.89|1330.52|1341.24|1330.87|1337.94|1327.57|282
1735602900000|2024-12-30 23:55:00|1340.84|1330.47|1339.24|1328.87|1342.94|1332.57|1338.99|1328.62|429
1735603200000|2024-12-31 00:00:00|1339.39|1329.02|1338.24|1327.87|1343.29|1332.92|1337.94|1327.57|536
1735603500000|2024-12-31 00:05:00|1338.39|1328.02|1335.89|1325.52|1338.94|1328.57|1334.29|1323.92|389
1735603800000|2024-12-31 00:10:00|1335.94|1325.57|1337.69|1327.32|1337.94|1327.57|1334.09|1323.72|473
1735604100000|2024-12-31 00:15:00|1337.44|1327.07|1335.29|1324.92|1338.34|1327.97|1334.24|1323.87|411
1735604400000|2024-12-31 00:20:00|1335.14|1324.77|1332.59|1322.22|1338.59|1328.22|1332.54|1322.17|418
1735604700000|2024-12-31 00:25:00|1332.49|1322.12|1332.69|1322.32|1333.94|1323.57|1329.34|1318.97|375
1735605000000|2024-12-31 00:30:00|1332.79|1322.42|1325.74|1315.37|1332.94|1322.57|1325.54|1315.17|492
1735605300000|2024-12-31 00:35:00|1325.79|1315.42|1330.24|1319.87|1331.49|1321.12|1324.69|1314.32|472
1735605600000|2024-12-31 00:40:00|1330.29|1319.92|1333.09|1322.72|1335.24|1324.87|1329.54|1319.17|403
1735605900000|2024-12-31 00:45:00|1333.04|1322.67|1332.84|1322.47|1337.64|1327.27|1332.19|1321.82|399
1735606200000|2024-12-31 00:50:00|1332.89|1322.52|1328.09|1317.72|1333.09|1322.72|1327.34|1316.97|392
1735606500000|2024-12-31 00:55:00|1327.99|1317.62|1327.54|1317.17|1328.24|1317.87|1325.09|1314.72|479
1735606800000|2024-12-31 01:00:00|1327.89|1317.52|1325.49|1315.12|1328.79|1318.42|1322.94|1312.57|531
1735607100000|2024-12-31 01:05:00|1325.39|1315.02|1322.19|1311.82|1325.39|1315.02|1319.09|1308.72|532
1735607400000|2024-12-31 01:10:00|1322.14|1311.77|1324.24|1313.87|1325.04|1314.67|1319.99|1309.62|490
1735607700000|2024-12-31 01:15:00|1324.19|1313.82|1329.39|1319.02|1331.14|1320.77|1322.34|1311.97|565
1735608000000|2024-12-31 01:20:00|1329.44|1319.07|1327.19|1316.82|1330.79|1320.42|1327.09|1316.72|442
1735608300000|2024-12-31 01:25:00|1327.14|1316.77|1323.14|1312.77|1328.69|1318.32|1323.04|1312.67|457
1735608600000|2024-12-31 01:30:00|1323.24|1312.87|1324.19|1313.82|1325.94|1315.57|1321.34|1310.97|549
1735608900000|2024-12-31 01:35:00|1324.24|1313.87|1325.49|1315.12|1327.39|1317.02|1323.29|1312.92|430
1735609200000|2024-12-31 01:40:00|1325.34|1314.97|1327.64|1317.27|1328.54|1318.17|1324.59|1314.22|408
1735609500000|2024-12-31 01:45:00|1327.59|1317.22|1336.64|1326.27|1336.84|1326.47|1326.59|1316.22|418
1735609800000|2024-12-31 01:50:00|1336.69|1326.32|1338.44|1328.07|1341.99|1331.62|1336.49|1326.12|399
1735610100000|2024-12-31 01:55:00|1338.59|1328.22|1335.59|1325.22|1338.74|1328.37|1335.54|1325.17|276
1735610400000|2024-12-31 02:00:00|1335.64|1325.27|1334.79|1324.42|1336.44|1326.07|1330.59|1320.22|374
1735610700000|2024-12-31 02:05:00|1334.59|1324.22|1331.74|1321.37|1335.69|1325.32|1330.79|1320.42|369
1735611000000|2024-12-31 02:10:00|1331.79|1321.42|1334.59|1324.22|1337.19|1326.82|1331.79|1321.42|352
1735611300000|2024-12-31 02:15:00|1334.54|1324.17|1333.64|1323.27|1337.39|1327.02|1333.04|1322.67|317
1735611600000|2024-12-31 02:20:00|1333.69|1323.32|1333.94|1323.57|1334.49|1324.12|1331.29|1320.92|337
1735611900000|2024-12-31 02:25:00|1333.84|1323.47|1337.64|1327.27|1338.09|1327.72|1333.34|1322.97|270
1735612200000|2024-12-31 02:30:00|1337.59|1327.22|1339.24|1328.87|1340.79|1330.42|1336.34|1325.97|353
1735612500000|2024-12-31 02:35:00|1339.19|1328.82|1343.19|1332.82|1343.69|1333.32|1338.69|1328.32|444
1735612800000|2024-12-31 02:40:00|1343.04|1332.67|1346.84|1336.47|1348.69|1338.32|1341.74|1331.37|757
1735613100000|2024-12-31 02:45:00|1345.04|1334.67|1342.94|1332.57|1345.09|1334.72|1335.54|1325.17|631
1735613400000|2024-12-31 02:50:00|1342.84|1332.47|1334.34|1323.97|1349.24|1338.87|1334.34|1323.97|588
1735613700000|2024-12-31 02:55:00|1334.39|1324.02|1332.54|1322.17|1334.74|1324.37|1331.64|1321.27|539
1735614000000|2024-12-31 03:00:00|1332.59|1322.22|1330.04|1319.67|1333.19|1322.82|1329.29|1318.92|438
1735614300000|2024-12-31 03:05:00|1329.99|1319.62|1330.69|1320.32|1333.09|1322.72|1327.39|1317.02|526
1735614600000|2024-12-31 03:10:00|1330.64|1320.27|1332.54|1322.17|1333.19|1322.82|1328.89|1318.52|437
1735614900000|2024-12-31 03:15:00|1332.74|1322.37|1328.79|1318.42|1334.19|1323.82|1327.94|1317.57|495
1735615200000|2024-12-31 03:20:00|1328.64|1318.27|1333.04|1322.67|1333.79|1323.42|1328.39|1318.02|504
1735615500000|2024-12-31 03:25:00|1333.14|1322.77|1331.24|1320.87|1334.49|1324.12|1329.99|1319.62|310
1735615800000|2024-12-31 03:30:00|1331.34|1320.97|1335.89|1325.52|1336.24|1325.87|1330.84|1320.47|384
1735616100000|2024-12-31 03:35:00|1335.79|1325.42|1332.64|1322.27|1336.84|1326.47|1331.79|1321.42|616
1735616400000|2024-12-31 03:40:00|1332.59|1322.22|1325.14|1314.77|1332.79|1322.42|1325.04|1314.67|529
1735616700000|2024-12-31 03:45:00|1325.09|1314.72|1333.89|1323.52|1334.29|1323.92|1320.19|1309.82|650
1735617000000|2024-12-31 03:50:00|1329.84|1319.47|1329.94|1319.57|1331.59|1321.22|1328.19|1317.82|596
1735617300000|2024-12-31 03:55:00|1329.84|1319.47|1331.39|1321.02|1333.54|1323.17|1329.54|1319.17|469
1735617600000|2024-12-31 04:00:00|1331.29|1320.92|1332.94|1322.57|1333.54|1323.17|1330.89|1320.52|542
1735617900000|2024-12-31 04:05:00|1332.84|1322.47|1334.14|1323.77|1334.29|1323.92|1331.84|1321.47|397
1735618200000|2024-12-31 04:10:00|1334.04|1323.67|1334.69|1324.32|1338.14|1327.77|1333.99|1323.62|541
1735618500000|2024-12-31 04:15:00|1334.64|1324.27|1334.09|1323.72|1336.34|1325.97|1330.94|1320.57|444
1735618800000|2024-12-31 04:20:00|1334.29|1323.92|1334.44|1324.07|1336.59|1326.22|1334.09|1323.72|344
1735619100000|2024-12-31 04:25:00|1334.49|1324.12|1335.64|1325.27|1335.99|1325.62|1334.14|1323.77|288
1735619400000|2024-12-31 04:30:00|1335.59|1325.22|1336.24|1325.87|1337.49|1327.12|1334.84|1324.47|314
1735619700000|2024-12-31 04:35:00|1336.19|1325.82|1333.74|1323.37|1338.69|1328.32|1333.54|1323.17|309
1735620000000|2024-12-31 04:40:00|1333.79|1323.42|1328.14|1317.77|1333.89|1323.52|1328.14|1317.77|327
1735620300000|2024-12-31 04:45:00|1328.19|1317.82|1326.99|1316.62|1329.04|1318.67|1323.89|1313.52|486
1735620600000|2024-12-31 04:50:00|1327.04|1316.67|1326.39|1316.02|1327.34|1316.97|1323.39|1313.02|428
1735620900000|2024-12-31 04:55:00|1326.44|1316.07|1325.79|1315.42|1327.19|1316.82|1322.69|1312.32|365
1735621200000|2024-12-31 05:00:00|1325.84|1315.47|1332.79|1322.42|1332.94|1322.57|1325.04|1314.67|482
1735621500000|2024-12-31 05:05:00|1332.84|1322.47|1333.09|1322.72|1334.14|1323.77|1332.39|1322.02|346
1735621800000|2024-12-31 05:10:00|1334.59|1324.22|1330.79|1320.42|1334.99|1324.62|1330.34|1319.97|300
1735622100000|2024-12-31 05:15:00|1330.84|1320.47|1326.64|1316.27|1331.44|1321.07|1324.59|1314.22|460
1735622400000|2024-12-31 05:20:00|1326.54|1316.17|1333.04|1322.67|1335.89|1325.52|1325.54|1315.17|495
1735622700000|2024-12-31 05:25:00|1332.99|1322.62|1332.19|1321.82|1333.89|1323.52|1331.44|1321.07|394
1735623000000|2024-12-31 05:30:00|1332.14|1321.77|1332.54|1322.17|1334.04|1323.67|1328.84|1318.47|516
1735623300000|2024-12-31 05:35:00|1332.49|1322.12|1332.49|1322.12|1334.39|1324.02|1330.74|1320.37|433
1735623600000|2024-12-31 05:40:00|1332.44|1322.07|1332.34|1321.97|1333.79|1323.42|1330.29|1319.92|363
1735623900000|2024-12-31 05:45:00|1332.39|1322.02|1329.29|1318.92|1333.89|1323.52|1327.04|1316.67|371
1735624200000|2024-12-31 05:50:00|1329.34|1318.97|1332.14|1321.77|1332.14|1321.77|1327.84|1317.47|411
1735624500000|2024-12-31 05:55:00|1332.09|1321.72|1335.09|1324.72|1336.14|1325.77|1331.69|1321.32|338
1735624800000|2024-12-31 06:00:00|1335.14|1324.77|1332.14|1321.77|1335.79|1325.42|1328.69|1318.32|476
1735625100000|2024-12-31 06:05:00|1332.19|1321.82|1339.94|1329.57|1340.39|1330.02|1331.54|1321.17|369
1735625400000|2024-12-31 06:10:00|1339.99|1329.62|1332.39|1322.02|1342.89|1332.52|1332.39|1322.02|625
1735625700000|2024-12-31 06:15:00|1332.49|1322.12|1336.14|1325.77|1336.19|1325.82|1329.79|1319.42|529
1735626000000|2024-12-31 06:20:00|1336.74|1326.37|1337.24|1326.87|1343.04|1332.67|1336.44|1326.07|559
1735626300000|2024-12-31 06:25:00|1337.29|1326.92|1337.94|1327.57|1341.34|1330.97|1337.04|1326.67|388
1735626600000|2024-12-31 06:30:00|1337.89|1327.52|1337.19|1326.82|1340.74|1330.37|1335.44|1325.07|525
1735626900000|2024-12-31 06:35:00|1337.24|1326.87|1334.64|1324.27|1338.99|1328.62|1334.14|1323.77|446
1735627200000|2024-12-31 06:40:00|1334.69|1324.32|1334.99|1324.62|1337.94|1327.57|1331.49|1321.12|421
1735627500000|2024-12-31 06:45:00|1334.84|1324.47|1336.49|1326.12|1340.74|1330.37|1333.14|1322.77|505
1735627800000|2024-12-31 06:50:00|1336.39|1326.02|1340.34|1329.97|1340.69|1330.32|1335.29|1324.92|448
1735628100000|2024-12-31 06:55:00|1340.29|1329.92|1342.49|1332.12|1342.94|1332.57|1340.24|1329.87|306
1735628400000|2024-12-31 07:00:00|1342.54|1332.17|1347.39|1337.02|1347.99|1337.62|1342.54|1332.17|372
1735628700000|2024-12-31 07:05:00|1347.44|1337.07|1346.94|1336.57|1348.99|1338.62|1344.99|1334.62|378
1735629000000|2024-12-31 07:10:00|1346.89|1336.52|1345.84|1335.47|1349.34|1338.97|1344.14|1333.77|349
1735629300000|2024-12-31 07:15:00|1345.79|1335.42|1344.59|1334.22|1346.19|1335.82|1342.64|1332.27|416
1735629600000|2024-12-31 07:20:00|1344.34|1333.97|1344.29|1333.92|1344.79|1334.42|1342.49|1332.12|375
1735629900000|2024-12-31 07:25:00|1344.34|1333.97|1341.29|1330.92|1346.19|1335.82|1341.29|1330.92|343
1735630200000|2024-12-31 07:30:00|1341.34|1330.97|1338.09|1327.72|1341.64|1331.27|1337.39|1327.02|403
1735630500000|2024-12-31 07:35:00|1336.94|1326.57|1335.09|1324.72|1337.94|1327.57|1334.14|1323.77|350
1735630800000|2024-12-31 07:40:00|1335.14|1324.77|1336.34|1325.97|1337.94|1327.57|1335.04|1324.67|271
1735631100000|2024-12-31 07:45:00|1336.24|1325.87|1337.74|1327.37|1337.79|1327.42|1335.14|1324.77|370
1735631400000|2024-12-31 07:50:00|1337.79|1327.42|1336.24|1325.87|1340.04|1329.67|1335.64|1325.27|289
1735631700000|2024-12-31 07:55:00|1336.19|1325.82|1335.94|1325.57|1336.89|1326.52|1334.54|1324.17|221
1735632000000|2024-12-31 08:00:00|1335.89|1325.52|1337.89|1327.52|1339.49|1329.12|1335.89|1325.52|348
1735632300000|2024-12-31 08:05:00|1337.79|1327.42|1335.04|1324.67|1338.94|1328.57|1334.39|1324.02|313
1735632600000|2024-12-31 08:10:00|1335.09|1324.72|1333.64|1323.27|1336.09|1325.72|1333.39|1323.02|254
1735632900000|2024-12-31 08:15:00|1333.59|1323.22|1335.84|1325.47|1337.19|1326.82|1332.29|1321.92|475
1735633200000|2024-12-31 08:20:00|1335.89|1325.52|1347.49|1337.12|1348.19|1337.82|1335.74|1325.37|627
1735633500000|2024-12-31 08:25:00|1347.59|1337.22|1353.74|1343.37|1355.34|1344.97|1346.99|1336.62|686
1735633800000|2024-12-31 08:30:00|1353.69|1343.32|1355.54|1345.17|1362.79|1352.42|1352.74|1342.37|839
1735634100000|2024-12-31 08:35:00|1355.34|1344.97|1355.89|1345.52|1357.59|1347.22|1349.64|1339.27|754
1735634400000|2024-12-31 08:40:00|1355.84|1345.47|1344.89|1334.52|1356.09|1345.72|1344.29|1333.92|843
1735634700000|2024-12-31 08:45:00|1344.99|1334.62|1354.74|1344.37|1358.59|1348.22|1341.09|1330.72|767
1735635000000|2024-12-31 08:50:00|1354.84|1344.47|1353.09|1342.72|1356.99|1346.62|1343.49|1333.12|868
1735635300000|2024-12-31 08:55:00|1352.24|1341.87|1345.49|1335.12|1355.09|1344.72|1344.94|1334.57|822
1735635600000|2024-12-31 09:00:00|1345.59|1335.22|1346.74|1336.37|1351.34|1340.97|1339.39|1329.02|649
1735635900000|2024-12-31 09:05:00|1346.79|1336.42|1352.49|1342.12|1352.49|1342.12|1345.79|1335.42|729
1735636200000|2024-12-31 09:10:00|1352.39|1342.02|1355.34|1344.97|1357.19|1346.82|1351.84|1341.47|673
1735636500000|2024-12-31 09:15:00|1355.39|1345.02|1360.24|1349.87|1361.69|1351.32|1353.99|1343.62|730
1735636800000|2024-12-31 09:20:00|1360.29|1349.92|1358.19|1347.82|1361.84|1351.47|1356.54|1346.17|668
1735637100000|2024-12-31 09:25:00|1358.24|1347.87|1352.34|1341.97|1358.74|1348.37|1351.79|1341.42|701
1735637400000|2024-12-31 09:30:00|1352.44|1342.07|1351.19|1340.82|1354.34|1343.97|1348.74|1338.37|538
1735637700000|2024-12-31 09:35:00|1351.14|1340.77|1354.09|1343.72|1356.54|1346.17|1350.69|1340.32|559
1735638000000|2024-12-31 09:40:00|1353.94|1343.57|1358.04|1347.67|1359.39|1349.02|1353.04|1342.67|464
1735638300000|2024-12-31 09:45:00|1358.09|1347.72|1357.64|1347.27|1359.84|1349.47|1357.14|1346.77|763
1735638600000|2024-12-31 09:50:00|1357.69|1347.32|1357.84|1347.47|1358.04|1347.67|1356.74|1346.37|362
1735638900000|2024-12-31 09:55:00|1357.94|1347.57|1361.69|1351.32|1361.84|1351.47|1357.69|1347.32|728
1735639200000|2024-12-31 10:00:00|1361.74|1351.37|1361.44|1351.07|1362.39|1352.02|1358.99|1348.62|679
1735639500000|2024-12-31 10:05:00|1360.99|1350.62|1360.54|1350.17|1365.99|1355.62|1360.19|1349.82|761
1735639800000|2024-12-31 10:10:00|1359.84|1349.47|1360.74|1350.37|1362.19|1351.82|1356.74|1346.37|661
1735640100000|2024-12-31 10:15:00|1361.04|1350.67|1355.19|1344.82|1361.84|1351.47|1352.64|1342.27|719
1735640400000|2024-12-31 10:20:00|1354.44|1344.07|1360.39|1350.02|1360.39|1350.02|1353.59|1343.22|709
1735640700000|2024-12-31 10:25:00|1360.44|1350.07|1359.34|1348.97|1360.69|1350.32|1357.34|1346.97|587
1735641000000|2024-12-31 10:30:00|1359.24|1348.87|1360.69|1350.32|1361.69|1351.32|1357.79|1347.42|795
1735641300000|2024-12-31 10:35:00|1360.64|1350.27|1365.54|1355.17|1368.64|1358.27|1360.64|1350.27|721
1735641600000|2024-12-31 10:40:00|1365.49|1355.12|1371.04|1360.67|1373.49|1363.12|1364.99|1354.62|797
1735641900000|2024-12-31 10:45:00|1371.59|1361.22|1369.69|1359.32|1372.99|1362.62|1368.94|1358.57|606
1735642200000|2024-12-31 10:50:00|1369.74|1359.37|1373.69|1363.32|1374.14|1363.77|1368.99|1358.62|601
1735642500000|2024-12-31 10:55:00|1373.74|1363.37|1369.94|1359.57|1374.04|1363.67|1369.54|1359.17|567
1735642800000|2024-12-31 11:00:00|1369.99|1359.62|1364.24|1353.87|1371.34|1360.97|1362.54|1352.17|667
1735643100000|2024-12-31 11:05:00|1364.29|1353.92|1362.39|1352.02|1367.29|1356.92|1362.14|1351.77|573
1735643400000|2024-12-31 11:10:00|1362.44|1352.07|1362.89|1352.52|1363.94|1353.57|1360.94|1350.57|514
1735643700000|2024-12-31 11:15:00|1362.39|1352.02|1365.19|1354.82|1365.94|1355.57|1362.14|1351.77|489
1735644000000|2024-12-31 11:20:00|1365.24|1354.87|1366.74|1356.37|1370.14|1359.77|1365.14|1354.77|513
1735644300000|2024-12-31 11:25:00|1366.69|1356.32|1366.44|1356.07|1368.14|1357.77|1365.69|1355.32|350
1735644600000|2024-12-31 11:30:00|1366.49|1356.12|1366.69|1356.32|1372.39|1362.02|1365.79|1355.42|543
1735644900000|2024-12-31 11:35:00|1366.74|1356.37|1365.84|1355.47|1367.44|1357.07|1364.44|1354.07|448
1735645200000|2024-12-31 11:40:00|1365.79|1355.42|1371.34|1360.97|1372.89|1362.52|1365.64|1355.27|388
1735645500000|2024-12-31 11:45:00|1371.39|1361.02|1372.29|1361.92|1373.49|1363.12|1369.24|1358.87|427
1735645800000|2024-12-31 11:50:00|1372.39|1362.02|1372.69|1362.32|1373.44|1363.07|1369.89|1359.52|380
1735646100000|2024-12-31 11:55:00|1372.74|1362.37|1372.69|1362.32|1376.59|1366.22|1372.54|1362.17|398
1735646400000|2024-12-31 12:00:00|1372.79|1362.42|1371.74|1361.37|1378.84|1368.47|1371.29|1360.92|538
1735646700000|2024-12-31 12:05:00|1372.14|1361.77|1375.64|1365.27|1377.24|1366.87|1371.39|1361.02|426
1735647000000|2024-12-31 12:10:00|1375.59|1365.22|1370.89|1360.52|1376.74|1366.37|1370.29|1359.92|675
1735647300000|2024-12-31 12:15:00|1370.84|1360.47|1376.29|1365.92|1377.54|1367.17|1370.49|1360.12|676
1735647600000|2024-12-31 12:20:00|1376.34|1365.97|1375.69|1365.32|1380.74|1370.37|1374.54|1364.17|626
1735647900000|2024-12-31 12:25:00|1375.74|1365.37|1383.04|1372.67|1388.54|1378.17|1375.74|1365.37|674
1735648200000|2024-12-31 12:30:00|1383.49|1373.12|1386.24|1375.87|1388.54|1378.17|1382.59|1372.22|652
1735648500000|2024-12-31 12:35:00|1386.29|1375.92|1381.99|1371.62|1386.69|1376.32|1379.99|1369.62|697
1735648800000|2024-12-31 12:40:00|1381.69|1371.32|1377.34|1366.97|1383.99|1373.62|1375.39|1365.02|623
1735649100000|2024-12-31 12:45:00|1377.29|1366.92|1370.24|1359.87|1377.29|1366.92|1369.84|1359.47|393
1735649400000|2024-12-31 12:50:00|1370.19|1359.82|1369.04|1358.67|1370.89|1360.52|1367.79|1357.42|420
1735649700000|2024-12-31 12:55:00|1369.09|1358.72|1363.89|1353.52|1370.29|1359.92|1363.89|1353.52|372
1735650000000|2024-12-31 13:00:00|1363.94|1353.57|1365.24|1354.87|1368.79|1358.42|1363.64|1353.27|462
1735650300000|2024-12-31 13:05:00|1365.29|1354.92|1367.49|1357.12|1369.09|1358.72|1364.54|1354.17|437
1735650600000|2024-12-31 13:10:00|1367.54|1357.17|1370.54|1360.17|1370.54|1360.17|1367.34|1356.97|410
1735650900000|2024-12-31 13:15:00|1370.44|1360.07|1377.59|1367.22|1377.74|1367.37|1369.64|1359.27|473
1735651200000|2024-12-31 13:20:00|1377.64|1367.27|1375.49|1365.12|1377.69|1367.32|1369.64|1359.27|511
1735651500000|2024-12-31 13:25:00|1375.44|1365.07|1380.49|1370.12|1388.19|1377.82|1375.39|1365.02|533
1735651800000|2024-12-31 13:30:00|1380.44|1370.07|1379.59|1369.22|1382.79|1372.42|1375.69|1365.32|702
1735652100000|2024-12-31 13:35:00|1379.64|1369.27|1376.59|1366.22|1384.34|1373.97|1376.39|1366.02|737
1735652400000|2024-12-31 13:40:00|1376.69|1366.32|1376.84|1366.47|1379.39|1369.02|1371.29|1360.92|772
1735652700000|2024-12-31 13:45:00|1376.94|1366.57|1389.44|1379.07|1392.34|1381.97|1376.29|1365.92|721
1735653000000|2024-12-31 13:50:00|1389.34|1378.97|1383.44|1373.07|1389.89|1379.52|1381.29|1370.92|579
1735653300000|2024-12-31 13:55:00|1383.34|1372.97|1378.29|1367.92|1383.89|1373.52|1377.64|1367.27|555
1735653600000|2024-12-31 14:00:00|1378.34|1367.97|1379.59|1369.22|1381.84|1371.47|1377.14|1366.77|580
1735653900000|2024-12-31 14:05:00|1379.54|1369.17|1386.69|1376.32|1389.59|1379.22|1379.04|1368.67|608
1735654200000|2024-12-31 14:10:00|1386.64|1376.27|1390.34|1379.97|1390.49|1380.12|1382.39|1372.02|579
1735654500000|2024-12-31 14:15:00|1390.54|1380.17|1389.19|1378.82|1392.44|1382.07|1383.89|1373.52|703
1735654800000|2024-12-31 14:20:00|1389.29|1378.92|1393.09|1382.72|1396.09|1385.72|1388.39|1378.02|794
1735655100000|2024-12-31 14:25:00|1393.04|1382.67|1392.84|1382.47|1395.24|1384.87|1392.09|1381.72|825
1735655400000|2024-12-31 14:30:00|1392.79|1382.42|1392.14|1381.77|1396.94|1386.57|1387.69|1377.32|895
1735655700000|2024-12-31 14:35:00|1392.09|1381.72|1377.09|1366.72|1393.54|1383.17|1376.99|1366.62|790
1735656000000|2024-12-31 14:40:00|1377.04|1366.67|1385.84|1375.47|1387.09|1376.72|1377.04|1366.67|701
1735656300000|2024-12-31 14:45:00|1385.79|1375.42|1386.29|1375.92|1390.69|1380.32|1384.04|1373.67|712
1735656600000|2024-12-31 14:50:00|1386.39|1376.02|1382.09|1371.72|1388.14|1377.77|1379.94|1369.57|624
1735656900000|2024-12-31 14:55:00|1382.14|1371.77|1382.59|1372.22|1383.19|1372.82|1378.99|1368.62|615
1735657200000|2024-12-31 15:00:00|1382.64|1372.27|1379.54|1369.17|1387.64|1377.27|1378.59|1368.22|673
1735657500000|2024-12-31 15:05:00|1379.49|1369.12|1371.74|1361.37|1380.24|1369.87|1369.39|1359.02|673
1735657800000|2024-12-31 15:10:00|1371.79|1361.42|1376.19|1365.82|1379.24|1368.87|1371.74|1361.37|484
1735658100000|2024-12-31 15:15:00|1376.14|1365.77|1376.19|1365.82|1377.59|1367.22|1372.69|1362.32|494
1735658400000|2024-12-31 15:20:00|1376.14|1365.77|1376.74|1366.37|1379.04|1368.67|1375.79|1365.42|433
1735658700000|2024-12-31 15:25:00|1376.79|1366.42|1380.49|1370.12|1383.89|1373.52|1376.44|1366.07|499
1735659000000|2024-12-31 15:30:00|1380.44|1370.07|1378.64|1368.27|1384.39|1374.02|1378.04|1367.67|547
1735659300000|2024-12-31 15:35:00|1378.69|1368.32|1382.79|1372.42|1383.94|1373.57|1377.44|1367.07|546
1735659600000|2024-12-31 15:40:00|1383.09|1372.72|1376.94|1366.57|1384.64|1374.27|1376.79|1366.42|555
1735659900000|2024-12-31 15:45:00|1377.29|1366.92|1370.04|1359.67|1377.39|1367.02|1370.04|1359.67|516
1735660200000|2024-12-31 15:50:00|1369.79|1359.42|1370.89|1360.52|1372.19|1361.82|1369.39|1359.02|395
1735660500000|2024-12-31 15:55:00|1370.94|1360.57|1365.44|1355.07|1371.94|1361.57|1364.84|1354.47|377
1735660800000|2024-12-31 16:00:00|1365.59|1355.22|1360.49|1350.12|1369.49|1359.12|1359.69|1349.32|570
1735661100000|2024-12-31 16:05:00|1360.44|1350.07|1369.44|1359.07|1370.99|1360.62|1360.44|1350.07|667
1735661400000|2024-12-31 16:10:00|1369.34|1358.97|1366.84|1356.47|1370.99|1360.62|1365.14|1354.77|828
1735661700000|2024-12-31 16:15:00|1366.34|1355.97|1364.94|1354.57|1368.99|1358.62|1362.44|1352.07|831
1735662000000|2024-12-31 16:20:00|1364.89|1354.52|1365.39|1355.02|1367.04|1356.67|1361.14|1350.77|826
1735662300000|2024-12-31 16:25:00|1365.34|1354.97|1363.39|1353.02|1365.59|1355.22|1360.94|1350.57|819
1735662600000|2024-12-31 16:30:00|1362.84|1352.47|1359.64|1349.27|1365.79|1355.42|1354.59|1344.22|792
1735662900000|2024-12-31 16:35:00|1359.59|1349.22|1358.04|1347.67|1361.69|1351.32|1355.84|1345.47|743
1735663200000|2024-12-31 16:40:00|1358.14|1347.77|1361.24|1350.87|1362.29|1351.92|1357.09|1346.72|802
1735663500000|2024-12-31 16:45:00|1360.99|1350.62|1360.44|1350.07|1363.39|1353.02|1359.79|1349.42|605
1735663800000|2024-12-31 16:50:00|1360.54|1350.17|1362.64|1352.27|1365.74|1355.37|1360.44|1350.07|747
1735664100000|2024-12-31 16:55:00|1362.29|1351.92|1362.39|1352.02|1363.34|1352.97|1360.84|1350.47|699
1735664400000|2024-12-31 17:00:00|1362.34|1351.97|1361.14|1350.77|1363.09|1352.72|1357.39|1347.02|736
1735664700000|2024-12-31 17:05:00|1361.19|1350.82|1359.84|1349.47|1361.39|1351.02|1356.89|1346.52|744
1735665000000|2024-12-31 17:10:00|1359.89|1349.52|1360.04|1349.67|1362.24|1351.87|1358.84|1348.47|713
1735665300000|2024-12-31 17:15:00|1359.89|1349.52|1357.29|1346.92|1360.34|1349.97|1353.79|1343.42|762
1735665600000|2024-12-31 17:20:00|1357.39|1347.02|1352.39|1342.02|1358.09|1347.72|1352.39|1342.02|443
1735665900000|2024-12-31 17:25:00|1352.54|1342.17|1350.69|1340.32|1355.99|1345.62|1349.84|1339.47|467
1735666200000|2024-12-31 17:30:00|1350.74|1340.37|1344.39|1334.02|1351.89|1341.52|1343.04|1332.67|650
1735666500000|2024-12-31 17:35:00|1344.34|1333.97|1331.09|1320.72|1344.34|1333.97|1327.49|1317.12|807
1735666800000|2024-12-31 17:40:00|1330.94|1320.57|1336.19|1325.82|1343.19|1332.82|1329.19|1318.82|812
1735667100000|2024-12-31 17:45:00|1336.14|1325.77|1332.34|1321.97|1336.74|1326.37|1330.74|1320.37|726
1735667400000|2024-12-31 17:50:00|1332.24|1321.87|1338.84|1328.47|1339.14|1328.77|1331.69|1321.32|677
1735667700000|2024-12-31 17:55:00|1339.19|1328.82|1341.74|1331.37|1343.14|1332.77|1339.19|1328.82|518
1735668000000|2024-12-31 18:00:00|1341.69|1331.32|1341.79|1331.42|1342.64|1332.27|1339.09|1328.72|581
1735668300000|2024-12-31 18:05:00|1341.84|1331.47|1344.49|1334.12|1344.99|1334.62|1340.24|1329.87|442
1735668600000|2024-12-31 18:10:00|1345.09|1334.72|1344.24|1333.87|1345.09|1334.72|1341.89|1331.52|486
1735668900000|2024-12-31 18:15:00|1344.19|1333.82|1341.99|1331.62|1344.19|1333.82|1340.24|1329.87|478
1735669200000|2024-12-31 18:20:00|1341.94|1331.57|1339.84|1329.47|1342.94|1332.57|1338.44|1328.07|466
1735669500000|2024-12-31 18:25:00|1339.74|1329.37|1341.59|1331.22|1343.39|1333.02|1339.29|1328.92|451
1735669800000|2024-12-31 18:30:00|1341.69|1331.32|1342.69|1332.32|1345.69|1335.32|1341.14|1330.77|484
1735670100000|2024-12-31 18:35:00|1342.64|1332.27|1342.59|1332.22|1343.39|1333.02|1338.99|1328.62|476
1735670400000|2024-12-31 18:40:00|1342.69|1332.32|1342.29|1331.92|1344.49|1334.12|1340.49|1330.12|483
1735670700000|2024-12-31 18:45:00|1342.14|1331.77|1342.84|1332.47|1343.54|1333.17|1340.04|1329.67|445
1735671000000|2024-12-31 18:50:00|1342.79|1332.42|1338.39|1328.02|1343.84|1333.47|1337.54|1327.17|379
1735671300000|2024-12-31 18:55:00|1338.59|1328.22|1336.79|1326.42|1338.64|1328.27|1336.79|1326.42|237
1735671600000|2024-12-31 19:00:00|1336.64|1326.27|1335.49|1325.12|1338.89|1328.52|1335.34|1324.97|381
1735671900000|2024-12-31 19:05:00|1335.54|1325.17|1338.09|1327.72|1338.14|1327.77|1335.14|1324.77|410
1735672200000|2024-12-31 19:10:00|1338.39|1328.02|1334.44|1324.07|1339.29|1328.92|1334.29|1323.92|245
1735672500000|2024-12-31 19:15:00|1334.39|1324.02|1333.49|1323.12|1334.39|1324.02|1332.64|1322.27|220
1735672800000|2024-12-31 19:20:00|1333.59|1323.22|1331.54|1321.17|1333.89|1323.52|1330.99|1320.62|269
1735673100000|2024-12-31 19:25:00|1331.59|1321.22|1331.14|1320.77|1335.09|1324.72|1331.09|1320.72|308
1735673400000|2024-12-31 19:30:00|1331.24|1320.87|1329.79|1319.42|1334.44|1324.07|1328.99|1318.62|468
1735673700000|2024-12-31 19:35:00|1329.84|1319.47|1329.99|1319.62|1331.74|1321.37|1328.44|1318.07|363
1735674000000|2024-12-31 19:40:00|1330.04|1319.67|1327.19|1316.82|1330.59|1320.22|1327.09|1316.72|318
1735674300000|2024-12-31 19:45:00|1327.24|1316.87|1332.79|1322.42|1335.84|1325.47|1327.09|1316.72|518
1735674600000|2024-12-31 19:50:00|1332.84|1322.47|1330.49|1320.12|1335.09|1324.72|1329.99|1319.62|719
1735674900000|2024-12-31 19:55:00|1330.44|1320.07|1328.74|1318.37|1330.54|1320.17|1328.04|1317.67|600
1735675200000|2024-12-31 20:00:00|1328.34|1317.97|1333.59|1323.22|1334.89|1324.52|1328.04|1317.67|738
1735675500000|2024-12-31 20:05:00|1335.04|1324.67|1339.09|1328.72|1340.04|1329.67|1334.49|1324.12|702
1735675800000|2024-12-31 20:10:00|1339.14|1328.77|1334.19|1323.82|1339.19|1328.82|1332.74|1322.37|440
1735676100000|2024-12-31 20:15:00|1334.24|1323.87|1336.69|1326.32|1337.74|1327.37|1333.84|1323.47|273
1735676400000|2024-12-31 20:20:00|1336.79|1326.42|1338.39|1328.02|1339.29|1328.92|1336.69|1326.32|343
1735676700000|2024-12-31 20:25:00|1338.54|1328.17|1342.29|1331.92|1343.29|1332.92|1338.39|1328.02|283
1735677000000|2024-12-31 20:30:00|1342.59|1332.22|1342.29|1331.92|1342.94|1332.57|1339.69|1329.32|368
1735677300000|2024-12-31 20:35:00|1342.54|1332.17|1346.04|1335.67|1347.79|1337.42|1342.14|1331.77|347
1735677600000|2024-12-31 20:40:00|1346.09|1335.72|1350.34|1339.97|1350.84|1340.47|1346.04|1335.67|338
1735677900000|2024-12-31 20:45:00|1350.24|1339.87|1352.94|1342.57|1353.29|1342.92|1347.34|1336.97|435
1735678200000|2024-12-31 20:50:00|1353.04|1342.67|1356.44|1346.07|1358.44|1348.07|1352.69|1342.32|611
1735678500000|2024-12-31 20:55:00|1356.89|1346.52|1363.54|1353.17|1364.09|1353.72|1353.29|1342.92|703
1735678800000|2024-12-31 21:00:00|1363.59|1353.22|1356.89|1346.52|1366.44|1356.07|1356.34|1345.97|746
1735679100000|2024-12-31 21:05:00|1356.94|1346.57|1353.64|1343.27|1357.04|1346.67|1353.14|1342.77|686
1735679400000|2024-12-31 21:10:00|1353.89|1343.52|1354.54|1344.17|1354.54|1344.17|1351.89|1341.52|725
1735679700000|2024-12-31 21:15:00|1353.99|1343.62|1351.19|1340.82|1354.14|1343.77|1349.64|1339.27|703
1735680000000|2024-12-31 21:20:00|1351.34|1340.97|1354.64|1344.27|1355.59|1345.22|1349.79|1339.42|759
1735680300000|2024-12-31 21:25:00|1354.69|1344.32|1350.74|1340.37|1354.69|1344.32|1349.64|1339.27|680
1735680600000|2024-12-31 21:30:00|1350.84|1340.47|1353.34|1342.97|1355.64|1345.27|1349.89|1339.52|740
1735680900000|2024-12-31 21:35:00|1353.44|1343.07|1353.24|1342.87|1354.69|1344.32|1351.14|1340.77|688
1735681200000|2024-12-31 21:40:00|1353.29|1342.92|1352.44|1342.07|1353.49|1343.12|1349.99|1339.62|722
1735681500000|2024-12-31 21:45:00|1352.54|1342.17|1355.24|1344.87|1356.84|1346.47|1351.84|1341.47|673
1735681800000|2024-12-31 21:50:00|1355.29|1344.92|1353.64|1343.27|1355.74|1345.37|1352.99|1342.62|726
1735682100000|2024-12-31 21:55:00|1353.14|1342.77|1350.29|1339.92|1353.54|1343.17|1349.59|1339.22|234
1735682400000|2024-12-31 22:00:00|1350.24|1339.87|1350.09|1339.72|1350.24|1339.87|1350.09|1339.72|3
1735765200000|2025-01-01 21:00:00|1350.84|1333.47|1370.44|1353.07|1374.84|1357.47|1350.84|1333.47|387
1735765500000|2025-01-01 21:05:00|1370.39|1353.02|1365.89|1348.52|1370.64|1353.27|1365.14|1347.77|588
1735765800000|2025-01-01 21:10:00|1365.99|1348.62|1367.14|1349.77|1368.89|1351.52|1364.84|1347.47|542
1735766100000|2025-01-01 21:15:00|1367.24|1349.87|1369.59|1352.22|1370.49|1353.12|1367.09|1349.72|584
1735766400000|2025-01-01 21:20:00|1369.64|1352.27|1375.49|1358.12|1375.89|1358.52|1369.59|1352.22|659
1735766700000|2025-01-01 21:25:00|1375.29|1357.92|1375.09|1357.72|1376.39|1359.02|1372.69|1355.32|564
1735767000000|2025-01-01 21:30:00|1375.04|1357.67|1371.94|1354.57|1375.14|1357.77|1370.44|1353.07|607
1735767300000|2025-01-01 21:35:00|1371.99|1354.62|1368.14|1350.77|1372.64|1355.27|1365.34|1347.97|610
1735767600000|2025-01-01 21:40:00|1368.19|1350.82|1368.49|1351.12|1372.39|1355.02|1367.99|1350.62|319
1735767900000|2025-01-01 21:45:00|1368.59|1351.22|1368.84|1351.47|1370.79|1353.42|1367.39|1350.02|328
1735768200000|2025-01-01 21:50:00|1368.79|1351.42|1368.14|1350.77|1369.84|1352.47|1367.89|1350.52|313
1735768500000|2025-01-01 21:55:00|1368.09|1350.72|1369.09|1351.72|1369.99|1352.62|1367.34|1349.97|690
1735768800000|2025-01-01 22:00:00|1368.99|1351.62|1362.04|1351.67|1369.99|1353.27|1361.89|1349.27|739
1735769100000|2025-01-01 22:05:00|1362.44|1352.07|1361.14|1350.77|1363.44|1353.07|1360.44|1350.07|710
1735769400000|2025-01-01 22:10:00|1361.09|1350.72|1365.44|1355.07|1365.44|1355.07|1360.09|1349.72|472
1735769700000|2025-01-01 22:15:00|1365.34|1354.97|1362.79|1352.42|1365.69|1355.32|1361.74|1351.37|484
1735770000000|2025-01-01 22:20:00|1362.64|1352.27|1364.09|1353.72|1365.44|1355.07|1362.49|1352.12|333
1735770300000|2025-01-01 22:25:00|1364.29|1353.92|1363.54|1353.17|1364.54|1354.17|1363.54|1353.17|181
1735770600000|2025-01-01 22:30:00|1363.64|1353.27|1365.64|1355.27|1365.94|1355.57|1363.64|1353.27|242
1735770900000|2025-01-01 22:35:00|1365.59|1355.22|1364.44|1354.07|1366.04|1355.67|1363.94|1353.57|222
1735771200000|2025-01-01 22:40:00|1364.54|1354.17|1367.04|1356.67|1367.09|1356.72|1364.54|1354.17|313
1735771500000|2025-01-01 22:45:00|1367.09|1356.72|1369.99|1359.62|1371.64|1361.27|1366.89|1356.52|340
1735771800000|2025-01-01 22:50:00|1370.24|1359.87|1372.54|1362.17|1372.69|1362.32|1369.24|1358.87|281
1735772100000|2025-01-01 22:55:00|1372.74|1362.37|1370.74|1360.37|1374.69|1364.32|1370.54|1360.17|238
1735772400000|2025-01-01 23:00:00|1370.84|1360.47|1371.49|1361.12|1373.69|1363.32|1367.69|1357.32|413
1735772700000|2025-01-01 23:05:00|1371.44|1361.07|1373.19|1362.82|1375.44|1365.07|1371.14|1360.77|566
1735773000000|2025-01-01 23:10:00|1373.14|1362.77|1372.04|1361.67|1374.64|1364.27|1371.04|1360.67|624
1735773300000|2025-01-01 23:15:00|1371.99|1361.62|1370.59|1360.22|1371.99|1361.62|1367.09|1356.72|685
1735773600000|2025-01-01 23:20:00|1370.54|1360.17|1373.04|1362.67|1373.94|1363.57|1369.84|1359.47|582
1735773900000|2025-01-01 23:25:00|1373.44|1363.07|1375.29|1364.92|1375.99|1365.62|1372.04|1361.67|527
1735774200000|2025-01-01 23:30:00|1375.34|1364.97|1366.14|1355.77|1377.94|1367.57|1365.89|1355.52|512
1735774500000|2025-01-01 23:35:00|1366.09|1355.72|1372.24|1361.87|1372.79|1362.42|1363.09|1352.72|731
1735774800000|2025-01-01 23:40:00|1372.29|1361.92|1374.99|1364.62|1375.74|1365.37|1371.74|1361.37|691
1735775100000|2025-01-01 23:45:00|1375.04|1364.67|1364.09|1353.72|1376.94|1366.57|1364.04|1353.67|702
1735775400000|2025-01-01 23:50:00|1364.14|1353.77|1368.19|1357.82|1370.89|1360.52|1364.14|1353.77|550
1735775700000|2025-01-01 23:55:00|1368.14|1357.77|1369.29|1358.92|1370.94|1360.57|1367.84|1357.47|645
1735776000000|2025-01-02 00:00:00|1369.34|1358.97|1372.39|1362.02|1376.39|1366.02|1368.79|1358.42|660
1735776300000|2025-01-02 00:05:00|1372.34|1361.97|1374.29|1363.92|1375.34|1364.97|1371.69|1361.32|833
1735776600000|2025-01-02 00:10:00|1374.24|1363.87|1376.54|1366.17|1377.09|1366.72|1372.64|1362.27|645
1735776900000|2025-01-02 00:15:00|1376.59|1366.22|1376.49|1366.12|1379.54|1369.17|1373.99|1363.62|764
1735777200000|2025-01-02 00:20:00|1376.44|1366.07|1392.69|1382.32|1393.49|1383.12|1375.39|1365.02|707
1735777500000|2025-01-02 00:25:00|1392.54|1382.17|1392.19|1381.82|1395.19|1384.82|1384.94|1374.57|823
1735777800000|2025-01-02 00:30:00|1392.09|1381.72|1392.69|1382.32|1394.14|1383.77|1386.59|1376.22|803
1735778100000|2025-01-02 00:35:00|1392.64|1382.27|1398.84|1388.47|1398.84|1388.47|1390.54|1380.17|788
1735778400000|2025-01-02 00:40:00|1398.89|1388.52|1399.94|1389.57|1401.29|1390.92|1397.24|1386.87|755
1735778700000|2025-01-02 00:45:00|1399.99|1389.62|1401.89|1391.52|1404.24|1393.87|1396.69|1386.32|734
1735779000000|2025-01-02 00:50:00|1401.74|1391.37|1397.04|1386.67|1405.19|1394.82|1396.99|1386.62|706
1735779300000|2025-01-02 00:55:00|1397.09|1386.72|1397.04|1386.67|1397.39|1387.02|1390.44|1380.07|834
1735779600000|2025-01-02 01:00:00|1396.94|1386.57|1396.94|1386.57|1401.39|1391.02|1394.34|1383.97|886
1735779900000|2025-01-02 01:05:00|1396.89|1386.52|1397.74|1387.37|1399.69|1389.32|1396.79|1386.42|849
1735780200000|2025-01-02 01:10:00|1397.39|1387.02|1397.64|1387.27|1399.44|1389.07|1395.74|1385.37|807
1735780500000|2025-01-02 01:15:00|1397.49|1387.12|1393.79|1383.42|1400.29|1389.92|1392.99|1382.62|739
1735780800000|2025-01-02 01:20:00|1393.74|1383.37|1390.74|1380.37|1394.19|1383.82|1389.94|1379.57|718
1735781100000|2025-01-02 01:25:00|1390.69|1380.32|1395.59|1385.22|1396.69|1386.32|1390.09|1379.72|722
1735781400000|2025-01-02 01:30:00|1395.64|1385.27|1397.59|1387.22|1398.04|1387.67|1393.99|1383.62|628
1735781700000|2025-01-02 01:35:00|1397.54|1387.17|1396.09|1385.72|1400.49|1390.12|1393.89|1383.52|480
1735782000000|2025-01-02 01:40:00|1395.99|1385.62|1396.24|1385.87|1397.29|1386.92|1395.74|1385.37|317
1735782300000|2025-01-02 01:45:00|1396.34|1385.97|1392.99|1382.62|1398.54|1388.17|1391.44|1381.07|355
1735782600000|2025-01-02 01:50:00|1392.94|1382.57|1387.99|1377.62|1392.99|1382.62|1387.49|1377.12|271
1735782900000|2025-01-02 01:55:00|1388.69|1378.32|1388.44|1378.07|1389.89|1379.52|1387.79|1377.42|194
1735783200000|2025-01-02 02:00:00|1388.49|1378.12|1390.64|1380.27|1394.49|1384.12|1388.49|1378.12|511
1735783500000|2025-01-02 02:05:00|1390.59|1380.22|1388.19|1377.82|1390.99|1380.62|1386.69|1376.32|442
1735783800000|2025-01-02 02:10:00|1388.14|1377.77|1388.04|1377.67|1390.04|1379.67|1387.04|1376.67|359
1735784100000|2025-01-02 02:15:00|1387.99|1377.62|1386.69|1376.32|1389.19|1378.82|1384.84|1374.47|365
1735784400000|2025-01-02 02:20:00|1386.79|1376.42|1389.94|1379.57|1391.84|1381.47|1386.69|1376.32|473
1735784700000|2025-01-02 02:25:00|1389.89|1379.52|1392.59|1382.22|1394.44|1384.07|1389.79|1379.42|375
1735785000000|2025-01-02 02:30:00|1392.54|1382.17|1387.64|1377.27|1392.54|1382.17|1387.44|1377.07|473
1735785300000|2025-01-02 02:35:00|1387.59|1377.22|1390.59|1380.22|1391.24|1380.87|1386.79|1376.42|349
1735785600000|2025-01-02 02:40:00|1390.69|1380.32|1389.49|1379.12|1391.29|1380.92|1388.69|1378.32|352
1735785900000|2025-01-02 02:45:00|1389.39|1379.02|1395.09|1384.72|1395.34|1384.97|1389.34|1378.97|405
1735786200000|2025-01-02 02:50:00|1395.14|1384.77|1397.29|1386.92|1398.39|1388.02|1395.14|1384.77|321
1735786500000|2025-01-02 02:55:00|1397.24|1386.87|1398.09|1387.72|1398.79|1388.42|1395.29|1384.92|315
1735786800000|2025-01-02 03:00:00|1398.04|1387.67|1393.19|1382.82|1403.59|1393.22|1392.74|1382.37|633
1735787100000|2025-01-02 03:05:00|1393.39|1383.02|1396.34|1385.97|1399.14|1388.77|1389.59|1379.22|658
1735787400000|2025-01-02 03:10:00|1396.39|1386.02|1393.84|1383.47|1396.74|1386.37|1392.94|1382.57|755
1735787700000|2025-01-02 03:15:00|1393.94|1383.57|1395.09|1384.72|1396.69|1386.32|1393.94|1383.57|739
1735788000000|2025-01-02 03:20:00|1394.74|1384.37|1398.34|1387.97|1398.64|1388.27|1394.34|1383.97|724
1735788300000|2025-01-02 03:25:00|1398.39|1388.02|1394.59|1384.22|1399.54|1389.17|1394.54|1384.17|714
1735788600000|2025-01-02 03:30:00|1394.64|1384.27|1395.84|1385.47|1399.39|1389.02|1392.19|1381.82|455
1735788900000|2025-01-02 03:35:00|1395.89|1385.52|1396.49|1386.12|1398.34|1387.97|1395.49|1385.12|302
1735789200000|2025-01-02 03:40:00|1396.74|1386.37|1397.39|1387.02|1398.39|1388.02|1396.14|1385.77|186
1735789500000|2025-01-02 03:45:00|1397.44|1387.07|1394.64|1384.27|1399.44|1389.07|1394.44|1384.07|314
1735789800000|2025-01-02 03:50:00|1394.94|1384.57|1393.64|1383.27|1395.44|1385.07|1393.64|1383.27|208
1735790100000|2025-01-02 03:55:00|1393.54|1383.17|1390.94|1380.57|1393.84|1383.47|1390.94|1380.57|196
1735790400000|2025-01-02 04:00:00|1390.89|1380.52|1392.84|1382.47|1395.74|1385.37|1390.74|1380.37|598
1735790700000|2025-01-02 04:05:00|1392.94|1382.57|1394.39|1384.02|1395.74|1385.37|1391.49|1381.12|753
1735791000000|2025-01-02 04:10:00|1394.34|1383.97|1396.04|1385.67|1397.99|1387.62|1393.89|1383.52|795
1735791300000|2025-01-02 04:15:00|1395.99|1385.62|1393.89|1383.52|1398.94|1388.57|1392.74|1382.37|716
1735791600000|2025-01-02 04:20:00|1393.94|1383.57|1393.19|1382.82|1395.44|1385.07|1392.29|1381.92|710
1735791900000|2025-01-02 04:25:00|1393.29|1382.92|1392.49|1382.12|1394.34|1383.97|1392.19|1381.82|670
1735792200000|2025-01-02 04:30:00|1392.59|1382.22|1394.04|1383.67|1395.29|1384.92|1390.09|1379.72|494
1735792500000|2025-01-02 04:35:00|1394.09|1383.72|1404.49|1394.12|1404.64|1394.27|1393.99|1383.62|481
1735792800000|2025-01-02 04:40:00|1404.44|1394.07|1406.19|1395.82|1410.19|1399.82|1404.44|1394.07|613
1735793100000|2025-01-02 04:45:00|1406.14|1395.77|1413.69|1403.32|1413.69|1403.32|1405.59|1395.22|796
1735793400000|2025-01-02 04:50:00|1413.64|1403.27|1407.79|1397.42|1413.94|1403.57|1406.84|1396.47|811
1735793700000|2025-01-02 04:55:00|1407.89|1397.52|1410.99|1400.62|1411.14|1400.77|1407.74|1397.37|799
1735794000000|2025-01-02 05:00:00|1411.04|1400.67|1406.89|1396.52|1411.64|1401.27|1406.09|1395.72|775
1735794300000|2025-01-02 05:05:00|1408.09|1397.72|1408.34|1397.97|1408.99|1398.62|1402.69|1392.32|768
1735794600000|2025-01-02 05:10:00|1408.09|1397.72|1411.99|1401.62|1413.29|1402.92|1407.14|1396.77|741
1735794900000|2025-01-02 05:15:00|1412.09|1401.72|1414.29|1403.92|1416.04|1405.67|1408.84|1398.47|792
1735795200000|2025-01-02 05:20:00|1414.39|1404.02|1415.64|1405.27|1416.39|1406.02|1414.14|1403.77|780
1735795500000|2025-01-02 05:25:00|1415.74|1405.37|1416.09|1405.72|1418.74|1408.37|1415.39|1405.02|795
1735795800000|2025-01-02 05:30:00|1416.19|1405.82|1417.74|1407.37|1418.19|1407.82|1414.29|1403.92|779
1735796100000|2025-01-02 05:35:00|1417.69|1407.32|1418.99|1408.62|1419.14|1408.77|1416.34|1405.97|695
1735796400000|2025-01-02 05:40:00|1419.04|1408.67|1418.69|1408.32|1419.14|1408.77|1415.24|1404.87|664
1735796700000|2025-01-02 05:45:00|1418.79|1408.42|1417.74|1407.37|1418.99|1408.62|1415.89|1405.52|653
1735797000000|2025-01-02 05:50:00|1417.44|1407.07|1416.29|1405.92|1419.14|1408.77|1414.04|1403.67|738
1735797300000|2025-01-02 05:55:00|1416.24|1405.87|1415.54|1405.17|1416.99|1406.62|1412.34|1401.97|710
1735797600000|2025-01-02 06:00:00|1415.44|1405.07|1421.04|1410.67|1421.04|1410.67|1415.44|1405.07|625
1735797900000|2025-01-02 06:05:00|1421.94|1411.57|1417.64|1407.27|1423.54|1413.17|1416.99|1406.62|772
1735798200000|2025-01-02 06:10:00|1417.74|1407.37|1418.44|1408.07|1423.74|1413.37|1417.24|1406.87|742
1735798500000|2025-01-02 06:15:00|1418.39|1408.02|1408.39|1398.02|1418.59|1408.22|1407.84|1397.47|743
1735798800000|2025-01-02 06:20:00|1408.49|1398.12|1414.84|1404.47|1415.09|1404.72|1405.64|1395.27|632
1735799100000|2025-01-02 06:25:00|1414.69|1404.32|1418.64|1408.27|1421.39|1411.02|1414.69|1404.32|687
1735799400000|2025-01-02 06:30:00|1418.69|1408.32|1416.44|1406.07|1420.04|1409.67|1408.89|1398.52|792
1735799700000|2025-01-02 06:35:00|1416.49|1406.12|1420.44|1410.07|1422.14|1411.77|1416.14|1405.77|555
1735800000000|2025-01-02 06:40:00|1420.49|1410.12|1418.39|1408.02|1421.59|1411.22|1417.74|1407.37|541
1735800300000|2025-01-02 06:45:00|1418.59|1408.22|1419.44|1409.07|1422.04|1411.67|1417.69|1407.32|501
1735800600000|2025-01-02 06:50:00|1419.39|1409.02|1417.34|1406.97|1420.34|1409.97|1417.19|1406.82|475
1735800900000|2025-01-02 06:55:00|1417.29|1406.92|1422.59|1412.22|1428.94|1418.57|1415.59|1405.22|499
1735801200000|2025-01-02 07:00:00|1422.64|1412.27|1419.14|1408.77|1425.99|1415.62|1418.19|1407.82|674
1735801500000|2025-01-02 07:05:00|1419.19|1408.82|1418.04|1407.67|1419.19|1408.82|1417.09|1406.72|647
1735801800000|2025-01-02 07:10:00|1418.09|1407.72|1417.94|1407.57|1419.44|1409.07|1413.49|1403.12|686
1735802100000|2025-01-02 07:15:00|1417.89|1407.52|1417.09|1406.72|1419.09|1408.72|1415.39|1405.02|554
1735802400000|2025-01-02 07:20:00|1417.14|1406.77|1421.69|1411.32|1422.29|1411.92|1415.99|1405.62|557
1735802700000|2025-01-02 07:25:00|1421.44|1411.07|1419.39|1409.02|1422.04|1411.67|1418.89|1408.52|517
1735803000000|2025-01-02 07:30:00|1419.44|1409.07|1423.79|1413.42|1424.54|1414.17|1416.39|1406.02|722
1735803300000|2025-01-02 07:35:00|1423.74|1413.37|1423.49|1413.12|1424.19|1413.82|1421.84|1411.47|482
1735803600000|2025-01-02 07:40:00|1423.44|1413.07|1421.94|1411.57|1423.44|1413.07|1419.79|1409.42|503
1735803900000|2025-01-02 07:45:00|1421.89|1411.52|1418.54|1408.17|1421.99|1411.62|1418.34|1407.97|389
1735804200000|2025-01-02 07:50:00|1418.49|1408.12|1416.84|1406.47|1419.49|1409.12|1415.79|1405.42|364
1735804500000|2025-01-02 07:55:00|1416.79|1406.42|1420.99|1410.62|1421.64|1411.27|1416.79|1406.42|270
1735804800000|2025-01-02 08:00:00|1420.94|1410.57|1425.14|1414.77|1425.14|1414.77|1420.59|1410.22|476
1735805100000|2025-01-02 08:05:00|1424.89|1414.52|1424.44|1414.07|1424.99|1414.62|1422.49|1412.12|626
1735805400000|2025-01-02 08:10:00|1424.29|1413.92|1427.44|1417.07|1428.49|1418.12|1423.39|1413.02|722
1735805700000|2025-01-02 08:15:00|1427.54|1417.17|1417.94|1407.57|1427.59|1417.22|1417.69|1407.32|794
1735806000000|2025-01-02 08:20:00|1417.99|1407.62|1419.54|1409.17|1421.04|1410.67|1416.24|1405.87|720
1735806300000|2025-01-02 08:25:00|1419.44|1409.07|1422.99|1412.62|1424.09|1413.72|1418.54|1408.17|663
1735806600000|2025-01-02 08:30:00|1422.94|1412.57|1419.14|1408.77|1423.09|1412.72|1416.94|1406.57|725
1735806900000|2025-01-02 08:35:00|1419.09|1408.72|1413.04|1402.67|1419.49|1409.12|1412.69|1402.32|706
1735807200000|2025-01-02 08:40:00|1413.14|1402.77|1416.14|1405.77|1416.89|1406.52|1412.84|1402.47|737
1735807500000|2025-01-02 08:45:00|1416.19|1405.82|1416.84|1406.47|1417.29|1406.92|1414.04|1403.67|734
1735807800000|2025-01-02 08:50:00|1416.89|1406.52|1422.89|1412.52|1423.14|1412.77|1416.44|1406.07|735
1735808100000|2025-01-02 08:55:00|1422.94|1412.57|1427.69|1417.32|1427.84|1417.47|1422.49|1412.12|724
1735808400000|2025-01-02 09:00:00|1427.64|1417.27|1433.09|1422.72|1433.34|1422.97|1426.89|1416.52|760
1735808700000|2025-01-02 09:05:00|1433.14|1422.77|1429.69|1419.32|1434.09|1423.72|1426.84|1416.47|751
1735809000000|2025-01-02 09:10:00|1429.79|1419.42|1430.39|1420.02|1431.09|1420.72|1426.14|1415.77|758
1735809300000|2025-01-02 09:15:00|1430.44|1420.07|1433.79|1423.42|1435.94|1425.57|1430.39|1420.02|663
1735809600000|2025-01-02 09:20:00|1433.64|1423.27|1431.64|1421.27|1435.79|1425.42|1431.39|1421.02|664
1735809900000|2025-01-02 09:25:00|1431.74|1421.37|1436.54|1426.17|1436.84|1426.47|1429.74|1419.37|644
1735810200000|2025-01-02 09:30:00|1436.39|1426.02|1435.19|1424.82|1438.99|1428.62|1433.19|1422.82|599
1735810500000|2025-01-02 09:35:00|1435.34|1424.97|1432.49|1422.12|1435.34|1424.97|1430.64|1420.27|733
1735810800000|2025-01-02 09:40:00|1432.64|1422.27|1435.74|1425.37|1436.84|1426.47|1432.14|1421.77|725
1735811100000|2025-01-02 09:45:00|1435.79|1425.42|1430.89|1420.52|1437.14|1426.77|1430.09|1419.72|704
1735811400000|2025-01-02 09:50:00|1430.94|1420.57|1439.39|1429.02|1439.49|1429.12|1430.19|1419.82|768
1735811700000|2025-01-02 09:55:00|1439.09|1428.72|1442.04|1431.67|1444.74|1434.37|1438.64|1428.27|770
1735812000000|2025-01-02 10:00:00|1441.94|1431.57|1438.84|1428.47|1442.59|1432.22|1437.64|1427.27|787
1735812300000|2025-01-02 10:05:00|1438.79|1428.42|1440.89|1430.52|1440.89|1430.52|1436.79|1426.42|651
1735812600000|2025-01-02 10:10:00|1440.94|1430.57|1437.29|1426.92|1442.69|1432.32|1437.09|1426.72|546
1735812900000|2025-01-02 10:15:00|1437.34|1426.97|1435.94|1425.57|1438.29|1427.92|1433.89|1423.52|502
1735813200000|2025-01-02 10:20:00|1436.09|1425.72|1438.44|1428.07|1439.69|1429.32|1435.59|1425.22|457
1735813500000|2025-01-02 10:25:00|1438.39|1428.02|1439.54|1429.17|1440.94|1430.57|1437.09|1426.72|668
1735813800000|2025-01-02 10:30:00|1439.49|1429.12|1448.64|1438.27|1448.84|1438.47|1439.44|1429.07|755
1735814100000|2025-01-02 10:35:00|1448.74|1438.37|1448.59|1438.22|1449.84|1439.47|1445.84|1435.47|641
1735814400000|2025-01-02 10:40:00|1448.44|1438.07|1448.34|1437.97|1451.44|1441.07|1447.54|1437.17|637
1735814700000|2025-01-02 10:45:00|1448.39|1438.02|1447.74|1437.37|1450.44|1440.07|1445.59|1435.22|776
1735815000000|2025-01-02 10:50:00|1447.84|1437.47|1448.14|1437.77|1448.94|1438.57|1444.04|1433.67|688
1735815300000|2025-01-02 10:55:00|1448.19|1437.82|1447.39|1437.02|1449.79|1439.42|1446.14|1435.77|613
1735815600000|2025-01-02 11:00:00|1449.29|1438.92|1446.64|1436.27|1449.64|1439.27|1446.29|1435.92|527
1735815900000|2025-01-02 11:05:00|1446.59|1436.22|1445.29|1434.92|1447.59|1437.22|1441.79|1431.42|617
1735816200000|2025-01-02 11:10:00|1445.49|1435.12|1440.69|1430.32|1445.49|1435.12|1439.44|1429.07|647
1735816500000|2025-01-02 11:15:00|1440.79|1430.42|1438.79|1428.42|1441.39|1431.02|1437.44|1427.07|513
1735816800000|2025-01-02 11:20:00|1438.84|1428.47|1435.74|1425.37|1439.69|1429.32|1434.04|1423.67|298
1735817100000|2025-01-02 11:25:00|1435.79|1425.42|1438.74|1428.37|1439.59|1429.22|1434.19|1423.82|360
1735817400000|2025-01-02 11:30:00|1438.79|1428.42|1438.54|1428.17|1439.69|1429.32|1437.84|1427.47|567
1735817700000|2025-01-02 11:35:00|1438.69|1428.32|1439.79|1429.42|1441.24|1430.87|1438.54|1428.17|635
1735818000000|2025-01-02 11:40:00|1439.74|1429.37|1440.29|1429.92|1440.59|1430.22|1437.74|1427.37|370
1735818300000|2025-01-02 11:45:00|1440.44|1430.07|1439.04|1428.67|1440.84|1430.47|1438.64|1428.27|298
1735818600000|2025-01-02 11:50:00|1438.94|1428.57|1438.99|1428.62|1439.54|1429.17|1435.89|1425.52|241
1735818900000|2025-01-02 11:55:00|1438.64|1428.27|1440.19|1429.82|1440.79|1430.42|1438.44|1428.07|178
1735819200000|2025-01-02 12:00:00|1441.09|1430.72|1444.89|1434.52|1445.09|1434.72|1441.09|1430.72|371
1735819500000|2025-01-02 12:05:00|1444.84|1434.47|1447.09|1436.72|1447.39|1437.02|1444.09|1433.72|361
1735819800000|2025-01-02 12:10:00|1447.19|1436.82|1445.79|1435.42|1447.99|1437.62|1445.24|1434.87|649
1735820100000|2025-01-02 12:15:00|1445.49|1435.12|1442.99|1432.62|1446.99|1436.62|1442.04|1431.67|634
1735820400000|2025-01-02 12:20:00|1442.69|1432.32|1437.79|1427.42|1442.99|1432.62|1437.19|1426.82|665
1735820700000|2025-01-02 12:25:00|1437.84|1427.47|1433.94|1423.57|1437.84|1427.47|1432.29|1421.92|544
1735821000000|2025-01-02 12:30:00|1433.89|1423.52|1435.94|1425.57|1436.04|1425.67|1432.09|1421.72|552
1735821300000|2025-01-02 12:35:00|1435.99|1425.62|1439.49|1429.12|1439.64|1429.27|1434.29|1423.92|554
1735821600000|2025-01-02 12:40:00|1439.64|1429.27|1438.09|1427.72|1440.14|1429.77|1437.59|1427.22|537
1735821900000|2025-01-02 12:45:00|1438.04|1427.67|1441.24|1430.87|1443.24|1432.87|1438.04|1427.67|561
1735822200000|2025-01-02 12:50:00|1441.39|1431.02|1438.34|1427.97|1441.44|1431.07|1438.34|1427.97|327
1735822500000|2025-01-02 12:55:00|1438.69|1428.32|1439.79|1429.42|1441.04|1430.67|1438.04|1427.67|338
1735822800000|2025-01-02 13:00:00|1439.94|1429.57|1442.14|1431.77|1442.59|1432.22|1439.39|1429.02|519
1735823100000|2025-01-02 13:05:00|1442.09|1431.72|1444.44|1434.07|1444.69|1434.32|1441.39|1431.02|332
1735823400000|2025-01-02 13:10:00|1444.39|1434.02|1440.14|1429.77|1444.54|1434.17|1439.74|1429.37|383
1735823700000|2025-01-02 13:15:00|1440.09|1429.72|1440.14|1429.77|1441.39|1431.02|1436.44|1426.07|800
1735824000000|2025-01-02 13:20:00|1440.09|1429.72|1440.89|1430.52|1441.04|1430.67|1436.54|1426.17|614
1735824300000|2025-01-02 13:25:00|1440.84|1430.47|1441.89|1431.52|1443.59|1433.22|1440.84|1430.47|389
1735824600000|2025-01-02 13:30:00|1441.84|1431.47|1442.59|1432.22|1443.34|1432.97|1439.94|1429.57|481
1735824900000|2025-01-02 13:35:00|1442.54|1432.17|1446.04|1435.67|1446.44|1436.07|1442.19|1431.82|396
1735825200000|2025-01-02 13:40:00|1446.09|1435.72|1447.79|1437.42|1448.34|1437.97|1445.69|1435.32|363
1735825500000|2025-01-02 13:45:00|1447.64|1437.27|1446.24|1435.87|1447.64|1437.27|1442.99|1432.62|453
1735825800000|2025-01-02 13:50:00|1446.14|1435.77|1442.94|1432.57|1447.29|1436.92|1442.39|1432.02|398
1735826100000|2025-01-02 13:55:00|1442.89|1432.52|1447.69|1437.32|1448.59|1438.22|1442.39|1432.02|435
1735826400000|2025-01-02 14:00:00|1447.74|1437.37|1435.94|1425.57|1449.09|1438.72|1433.69|1423.32|640
1735826700000|2025-01-02 14:05:00|1436.09|1425.72|1446.09|1435.72|1446.84|1436.47|1435.84|1425.47|702
1735827000000|2025-01-02 14:10:00|1446.14|1435.77|1445.89|1435.52|1447.69|1437.32|1442.59|1432.22|793
1735827300000|2025-01-02 14:15:00|1445.94|1435.57|1440.94|1430.57|1448.64|1438.27|1440.69|1430.32|772
1735827600000|2025-01-02 14:20:00|1442.04|1431.67|1442.79|1432.42|1443.39|1433.02|1439.89|1429.52|757
1735827900000|2025-01-02 14:25:00|1442.84|1432.47|1447.59|1437.22|1449.59|1439.22|1442.79|1432.42|453
1735828200000|2025-01-02 14:30:00|1447.69|1437.32|1453.54|1443.17|1466.14|1455.77|1447.19|1436.82|777
1735828500000|2025-01-02 14:35:00|1453.59|1443.22|1442.74|1432.37|1453.59|1443.22|1442.64|1432.27|780
1735828800000|2025-01-02 14:40:00|1442.79|1432.42|1446.74|1436.37|1453.49|1443.12|1440.79|1430.42|730
1735829100000|2025-01-02 14:45:00|1446.79|1436.42|1451.99|1441.62|1455.74|1445.37|1446.79|1436.42|805
1735829400000|2025-01-02 14:50:00|1451.74|1441.37|1452.14|1441.77|1452.89|1442.52|1447.44|1437.07|752
1735829700000|2025-01-02 14:55:00|1452.19|1441.82|1450.49|1440.12|1454.49|1444.12|1449.04|1438.67|804
1735830000000|2025-01-02 15:00:00|1450.59|1440.22|1448.79|1438.42|1455.59|1445.22|1447.69|1437.32|796
1735830300000|2025-01-02 15:05:00|1448.84|1438.47|1447.64|1437.27|1449.39|1439.02|1443.69|1433.32|719
1735830600000|2025-01-02 15:10:00|1447.59|1437.22|1446.39|1436.02|1448.84|1438.47|1444.44|1434.07|716
1735830900000|2025-01-02 15:15:00|1446.34|1435.97|1450.79|1440.42|1456.84|1446.47|1444.94|1434.57|727
1735831200000|2025-01-02 15:20:00|1450.74|1440.37|1448.44|1438.07|1453.34|1442.97|1443.24|1432.87|770
1735831500000|2025-01-02 15:25:00|1448.49|1438.12|1457.44|1447.07|1457.49|1447.12|1447.89|1437.52|680
1735831800000|2025-01-02 15:30:00|1457.39|1447.02|1443.39|1433.02|1459.54|1449.17|1442.79|1432.42|708
1735832100000|2025-01-02 15:35:00|1443.34|1432.97|1443.99|1433.62|1444.84|1434.47|1439.59|1429.22|608
1735832400000|2025-01-02 15:40:00|1443.94|1433.57|1440.39|1430.02|1444.09|1433.72|1437.79|1427.42|459
1735832700000|2025-01-02 15:45:00|1440.24|1429.87|1442.94|1432.57|1445.19|1434.82|1438.99|1428.62|613
1735833000000|2025-01-02 15:50:00|1442.99|1432.62|1433.74|1423.37|1443.24|1432.87|1431.64|1421.27|495
1735833300000|2025-01-02 15:55:00|1433.79|1423.42|1436.84|1426.47|1436.89|1426.52|1432.74|1422.37|415
1735833600000|2025-01-02 16:00:00|1436.64|1426.27|1431.59|1421.22|1441.49|1431.12|1431.09|1420.72|547
1735833900000|2025-01-02 16:05:00|1431.64|1421.27|1439.29|1428.92|1439.54|1429.17|1430.89|1420.52|429
1735834200000|2025-01-02 16:10:00|1439.24|1428.87|1447.14|1436.77|1447.19|1436.82|1439.09|1428.72|336
1735834500000|2025-01-02 16:15:00|1447.24|1436.87|1451.54|1441.17|1454.44|1444.07|1447.19|1436.82|411
1735834800000|2025-01-02 16:20:00|1451.49|1441.12|1443.69|1433.32|1452.24|1441.87|1442.64|1432.27|528
1735835100000|2025-01-02 16:25:00|1443.64|1433.27|1444.69|1434.32|1448.39|1438.02|1443.24|1432.87|521
1735835400000|2025-01-02 16:30:00|1444.19|1433.82|1452.14|1441.77|1452.49|1442.12|1437.59|1427.22|651
1735835700000|2025-01-02 16:35:00|1451.84|1441.47|1455.19|1444.82|1455.49|1445.12|1451.79|1441.42|681
1735836000000|2025-01-02 16:40:00|1454.39|1444.02|1451.84|1441.47|1455.29|1444.92|1450.09|1439.72|715
1735836300000|2025-01-02 16:45:00|1451.49|1441.12|1451.89|1441.52|1451.99|1441.62|1448.39|1438.02|648
1735836600000|2025-01-02 16:50:00|1451.94|1441.57|1446.94|1436.57|1453.79|1443.42|1445.84|1435.47|716
1735836900000|2025-01-02 16:55:00|1446.99|1436.62|1447.69|1437.32|1449.24|1438.87|1445.09|1434.72|666
1735837200000|2025-01-02 17:00:00|1447.74|1437.37|1449.49|1439.12|1449.69|1439.32|1444.84|1434.47|739
1735837500000|2025-01-02 17:05:00|1449.54|1439.17|1449.04|1438.67|1451.99|1441.62|1448.64|1438.27|707
1735837800000|2025-01-02 17:10:00|1448.99|1438.62|1454.49|1444.12|1455.09|1444.72|1448.34|1437.97|677
1735838100000|2025-01-02 17:15:00|1454.54|1444.17|1456.14|1445.77|1456.44|1446.07|1453.64|1443.27|661
1735838400000|2025-01-02 17:20:00|1455.89|1445.52|1453.34|1442.97|1456.04|1445.67|1451.09|1440.72|731
1735838700000|2025-01-02 17:25:00|1453.29|1442.92|1448.24|1437.87|1454.29|1443.92|1447.89|1437.52|743
1735839000000|2025-01-02 17:30:00|1448.29|1437.92|1442.09|1431.72|1448.29|1437.92|1441.09|1430.72|706
1735839300000|2025-01-02 17:35:00|1442.29|1431.92|1435.39|1425.02|1443.14|1432.77|1434.79|1424.42|603
1735839600000|2025-01-02 17:40:00|1435.44|1425.07|1435.14|1424.77|1438.89|1428.52|1434.69|1424.32|566
1735839900000|2025-01-02 17:45:00|1435.24|1424.87|1429.64|1419.27|1436.19|1425.82|1427.74|1417.37|545
1735840200000|2025-01-02 17:50:00|1429.59|1419.22|1433.99|1423.62|1435.09|1424.72|1428.79|1418.42|576
1735840500000|2025-01-02 17:55:00|1433.94|1423.57|1434.49|1424.12|1435.99|1425.62|1432.29|1421.92|403
1735840800000|2025-01-02 18:00:00|1434.44|1424.07|1435.34|1424.97|1440.04|1429.67|1433.74|1423.37|762
1735841100000|2025-01-02 18:05:00|1435.44|1425.07|1443.24|1432.87|1444.69|1434.32|1433.94|1423.57|753
1735841400000|2025-01-02 18:10:00|1443.29|1432.92|1438.74|1428.37|1444.39|1434.02|1437.94|1427.57|715
1735841700000|2025-01-02 18:15:00|1438.69|1428.32|1439.14|1428.77|1439.59|1429.22|1436.54|1426.17|651
1735842000000|2025-01-02 18:20:00|1439.29|1428.92|1442.84|1432.47|1443.24|1432.87|1438.89|1428.52|671
1735842300000|2025-01-02 18:25:00|1442.59|1432.22|1441.09|1430.72|1442.59|1432.22|1438.24|1427.87|699
1735842600000|2025-01-02 18:30:00|1440.74|1430.37|1436.59|1426.22|1441.99|1431.62|1436.54|1426.17|715
1735842900000|2025-01-02 18:35:00|1436.64|1426.27|1434.54|1424.17|1437.14|1426.77|1433.84|1423.47|474
1735843200000|2025-01-02 18:40:00|1434.49|1424.12|1439.04|1428.67|1439.64|1429.27|1432.84|1422.47|454
1735843500000|2025-01-02 18:45:00|1439.09|1428.72|1441.89|1431.52|1443.34|1432.97|1439.09|1428.72|694
1735843800000|2025-01-02 18:50:00|1441.94|1431.57|1441.44|1431.07|1442.39|1432.02|1439.54|1429.17|689
1735844100000|2025-01-02 18:55:00|1441.49|1431.12|1444.14|1433.77|1445.19|1434.82|1441.19|1430.82|665
1735844400000|2025-01-02 19:00:00|1444.19|1433.82|1447.09|1436.72|1447.24|1436.87|1440.79|1430.42|748
1735844700000|2025-01-02 19:05:00|1446.94|1436.57|1447.64|1437.27|1449.19|1438.82|1446.04|1435.67|739
1735845000000|2025-01-02 19:10:00|1447.69|1437.32|1446.84|1436.47|1448.24|1437.87|1445.74|1435.37|635
1735845300000|2025-01-02 19:15:00|1446.89|1436.52|1448.04|1437.67|1448.79|1438.42|1446.54|1436.17|593
1735845600000|2025-01-02 19:20:00|1448.09|1437.72|1447.44|1437.07|1449.34|1438.97|1445.79|1435.42|619
1735845900000|2025-01-02 19:25:00|1447.54|1437.17|1446.59|1436.22|1448.39|1438.02|1446.54|1436.17|621
1735846200000|2025-01-02 19:30:00|1446.64|1436.27|1444.94|1434.57|1446.69|1436.32|1444.39|1434.02|643
1735846500000|2025-01-02 19:35:00|1444.99|1434.62|1443.14|1432.77|1445.34|1434.97|1442.59|1432.22|723
1735846800000|2025-01-02 19:40:00|1443.29|1432.92|1443.99|1433.62|1444.64|1434.27|1442.99|1432.62|517
1735847100000|2025-01-02 19:45:00|1443.59|1433.22|1440.74|1430.37|1444.84|1434.47|1439.94|1429.57|402
1735847400000|2025-01-02 19:50:00|1440.69|1430.32|1441.39|1431.02|1441.94|1431.57|1439.14|1428.77|308
1735847700000|2025-01-02 19:55:00|1441.44|1431.07|1438.34|1427.97|1441.44|1431.07|1437.84|1427.47|235
1735848000000|2025-01-02 20:00:00|1439.59|1429.22|1445.04|1434.67|1445.29|1434.92|1439.59|1429.22|567
1735848300000|2025-01-02 20:05:00|1445.09|1434.72|1442.64|1432.27|1445.09|1434.72|1442.39|1432.02|680
1735848600000|2025-01-02 20:10:00|1442.69|1432.32|1443.44|1433.07|1443.44|1433.07|1440.94|1430.57|618
1735848900000|2025-01-02 20:15:00|1443.49|1433.12|1443.89|1433.52|1444.69|1434.32|1441.19|1430.82|604
1735849200000|2025-01-02 20:20:00|1443.94|1433.57|1446.19|1435.82|1447.19|1436.82|1443.04|1432.67|554
1735849500000|2025-01-02 20:25:00|1445.79|1435.42|1444.59|1434.22|1446.34|1435.97|1444.39|1434.02|585
1735849800000|2025-01-02 20:30:00|1444.64|1434.27|1439.94|1429.57|1445.04|1434.67|1439.24|1428.87|611
1735850100000|2025-01-02 20:35:00|1439.99|1429.62|1433.69|1423.32|1439.99|1429.62|1432.14|1421.77|496
1735850400000|2025-01-02 20:40:00|1432.94|1422.57|1434.89|1424.52|1435.84|1425.47|1432.54|1422.17|311
1735850700000|2025-01-02 20:45:00|1434.84|1424.47|1437.14|1426.77|1437.89|1427.52|1434.59|1424.22|284
1735851000000|2025-01-02 20:50:00|1437.19|1426.82|1436.99|1426.62|1438.29|1427.92|1435.84|1425.47|239
1735851300000|2025-01-02 20:55:00|1436.94|1426.57|1435.79|1425.42|1437.44|1427.07|1434.94|1424.57|260
1735851600000|2025-01-02 21:00:00|1435.84|1425.47|1437.99|1427.62|1439.04|1428.67|1435.84|1425.47|209
1735851900000|2025-01-02 21:05:00|1437.94|1427.57|1435.69|1425.32|1437.94|1427.57|1435.39|1425.02|179
1735852200000|2025-01-02 21:10:00|1435.74|1425.37|1434.14|1423.77|1435.89|1425.52|1433.54|1423.17|228
1735852500000|2025-01-02 21:15:00|1434.19|1423.82|1436.39|1426.02|1437.59|1427.22|1433.99|1423.62|256
1735852800000|2025-01-02 21:20:00|1436.34|1425.97|1437.69|1427.32|1438.04|1427.67|1435.44|1425.07|203
1735853100000|2025-01-02 21:25:00|1437.64|1427.27|1438.49|1428.12|1439.24|1428.87|1437.14|1426.77|164
1735853400000|2025-01-02 21:30:00|1438.44|1428.07|1434.64|1424.27|1438.49|1428.12|1434.64|1424.27|185
1735853700000|2025-01-02 21:35:00|1434.74|1424.37|1436.49|1426.12|1436.89|1426.52|1434.59|1424.22|180
1735854000000|2025-01-02 21:40:00|1436.44|1426.07|1433.09|1422.72|1437.09|1426.72|1433.04|1422.67|179
1735854300000|2025-01-02 21:45:00|1433.14|1422.77|1434.29|1423.92|1434.79|1424.42|1432.99|1422.62|234
1735854600000|2025-01-02 21:50:00|1434.34|1423.97|1434.99|1424.62|1435.14|1424.77|1433.09|1422.72|215
1735854900000|2025-01-02 21:55:00|1434.94|1424.57|1436.44|1426.07|1436.94|1426.57|1434.94|1424.57|179
1735855200000|2025-01-02 22:00:00|1436.04|1425.67|1432.54|1422.17|1436.09|1425.72|1431.74|1421.37|186
1735855500000|2025-01-02 22:05:00|1432.59|1422.22|1431.64|1421.27|1432.89|1422.52|1431.44|1421.07|149
1735855800000|2025-01-02 22:10:00|1431.59|1421.22|1428.24|1417.87|1431.59|1421.22|1427.44|1417.07|214
1735856100000|2025-01-02 22:15:00|1428.19|1417.82|1427.54|1417.17|1428.54|1418.17|1426.54|1416.17|250
1735856400000|2025-01-02 22:20:00|1427.59|1417.22|1424.89|1414.52|1427.59|1417.22|1422.84|1412.47|207
1735856700000|2025-01-02 22:25:00|1424.94|1414.57|1426.84|1416.47|1428.49|1418.12|1424.94|1414.57|181
1735857000000|2025-01-02 22:30:00|1426.94|1416.57|1431.04|1420.67|1431.79|1421.42|1426.89|1416.52|105
1735857300000|2025-01-02 22:35:00|1431.09|1420.72|1430.99|1420.62|1431.24|1420.87|1429.74|1419.37|115
1735857600000|2025-01-02 22:40:00|1430.94|1420.57|1428.54|1418.17|1430.94|1420.57|1428.29|1417.92|122
1735857900000|2025-01-02 22:45:00|1428.49|1418.12|1429.79|1419.42|1429.84|1419.47|1428.49|1418.12|49
1735858200000|2025-01-02 22:50:00|1429.74|1419.37|1430.24|1419.87|1430.29|1419.92|1429.74|1419.37|29
1735858500000|2025-01-02 22:55:00|1430.29|1419.92|1430.64|1420.27|1431.49|1421.12|1430.29|1419.92|141
1735858800000|2025-01-02 23:00:00|1430.59|1420.22|1431.09|1420.72|1433.14|1422.77|1429.39|1419.02|244
1735859100000|2025-01-02 23:05:00|1431.14|1420.77|1426.64|1416.27|1431.14|1420.77|1426.64|1416.27|238
1735859400000|2025-01-02 23:10:00|1426.54|1416.17|1428.29|1417.92|1428.44|1418.07|1426.34|1415.97|141
1735859700000|2025-01-02 23:15:00|1428.34|1417.97|1433.39|1423.02|1433.49|1423.12|1428.09|1417.72|299
1735860000000|2025-01-02 23:20:00|1433.44|1423.07|1436.74|1426.37|1437.44|1427.07|1433.09|1422.72|290
1735860300000|2025-01-02 23:25:00|1436.64|1426.27|1436.04|1425.67|1436.89|1426.52|1435.29|1424.92|167
1735860600000|2025-01-02 23:30:00|1436.09|1425.72|1438.39|1428.02|1439.24|1428.87|1436.09|1425.72|259
1735860900000|2025-01-02 23:35:00|1438.34|1427.97|1439.04|1428.67|1440.59|1430.22|1437.59|1427.22|207
1735861200000|2025-01-02 23:40:00|1439.09|1428.72|1440.14|1429.77|1441.69|1431.32|1436.74|1426.37|321
1735861500000|2025-01-02 23:45:00|1440.19|1429.82|1438.69|1428.32|1440.34|1429.97|1437.94|1427.57|262
1735861800000|2025-01-02 23:50:00|1438.74|1428.37|1440.49|1430.12|1441.29|1430.92|1438.74|1428.37|183
1735862100000|2025-01-02 23:55:00|1441.19|1430.82|1443.69|1433.32|1443.84|1433.47|1440.94|1430.57|176
1735862400000|2025-01-03 00:00:00|1443.74|1433.37|1440.64|1430.27|1445.04|1434.67|1440.64|1430.27|395
1735862700000|2025-01-03 00:05:00|1440.69|1430.32|1436.64|1426.27|1440.74|1430.37|1435.69|1425.32|268
1735863000000|2025-01-03 00:10:00|1436.69|1426.32|1434.69|1424.32|1436.74|1426.37|1433.89|1423.52|496
1735863300000|2025-01-03 00:15:00|1434.79|1424.42|1432.24|1421.87|1435.69|1425.32|1431.94|1421.57|730
1735863600000|2025-01-03 00:20:00|1432.19|1421.82|1432.44|1422.07|1433.49|1423.12|1430.24|1419.87|783
1735863900000|2025-01-03 00:25:00|1432.49|1422.12|1433.49|1423.12|1434.99|1424.62|1431.99|1421.62|794
1735864200000|2025-01-03 00:30:00|1433.59|1423.22|1431.54|1421.17|1434.39|1424.02|1430.89|1420.52|680
1735864500000|2025-01-03 00:35:00|1431.59|1421.22|1430.64|1420.27|1433.69|1423.32|1429.54|1419.17|450
1735864800000|2025-01-03 00:40:00|1430.59|1420.22|1430.19|1419.82|1431.19|1420.82|1429.39|1419.02|167
1735865100000|2025-01-03 00:45:00|1429.74|1419.37|1427.59|1417.22|1430.79|1420.42|1427.54|1417.17|218
1735865400000|2025-01-03 00:50:00|1427.69|1417.32|1425.34|1414.97|1428.04|1417.67|1425.04|1414.67|182
1735865700000|2025-01-03 00:55:00|1425.29|1414.92|1424.94|1414.57|1425.94|1415.57|1424.54|1414.17|200
1735866000000|2025-01-03 01:00:00|1424.99|1414.62|1425.84|1415.47|1427.89|1417.52|1424.94|1414.57|282
1735866300000|2025-01-03 01:05:00|1425.79|1415.42|1423.74|1413.37|1425.99|1415.62|1423.09|1412.72|298
1735866600000|2025-01-03 01:10:00|1423.69|1413.32|1423.24|1412.87|1423.74|1413.37|1420.99|1410.62|255
1735866900000|2025-01-03 01:15:00|1423.29|1412.92|1420.49|1410.12|1423.79|1413.42|1419.69|1409.32|356
1735867200000|2025-01-03 01:20:00|1420.59|1410.22|1423.29|1412.92|1423.44|1413.07|1418.94|1408.57|232
1735867500000|2025-01-03 01:25:00|1423.34|1412.97|1421.44|1411.07|1428.69|1418.32|1421.04|1410.67|438
1735867800000|2025-01-03 01:30:00|1421.39|1411.02|1423.09|1412.72|1423.59|1413.22|1418.44|1408.07|592
1735868100000|2025-01-03 01:35:00|1421.69|1411.32|1420.24|1409.87|1423.14|1412.77|1419.54|1409.17|778
1735868400000|2025-01-03 01:40:00|1420.19|1409.82|1423.44|1413.07|1423.64|1413.27|1417.94|1407.57|581
1735868700000|2025-01-03 01:45:00|1423.09|1412.72|1425.59|1415.22|1427.14|1416.77|1422.79|1412.42|765
1735869000000|2025-01-03 01:50:00|1425.64|1415.27|1431.24|1420.87|1431.74|1421.37|1425.64|1415.27|837
1735869300000|2025-01-03 01:55:00|1431.29|1420.92|1431.24|1420.87|1432.84|1422.47|1429.99|1419.62|827
1735869600000|2025-01-03 02:00:00|1431.49|1421.12|1431.99|1421.62|1432.49|1422.12|1429.79|1419.42|851
1735869900000|2025-01-03 02:05:00|1432.04|1421.67|1434.89|1424.52|1434.89|1424.52|1429.54|1419.17|711
1735870200000|2025-01-03 02:10:00|1434.94|1424.57|1439.69|1429.32|1441.89|1431.52|1434.84|1424.47|697
1735870500000|2025-01-03 02:15:00|1439.79|1429.42|1442.24|1431.87|1442.74|1432.37|1438.99|1428.62|679
1735870800000|2025-01-03 02:20:00|1442.29|1431.92|1445.04|1434.67|1445.04|1434.67|1441.79|1431.42|655
1735871100000|2025-01-03 02:25:00|1443.89|1433.52|1443.54|1433.17|1445.34|1434.97|1440.84|1430.47|485
1735871400000|2025-01-03 02:30:00|1443.59|1433.22|1439.99|1429.62|1445.94|1435.57|1439.54|1429.17|668
1735871700000|2025-01-03 02:35:00|1438.89|1428.52|1440.19|1429.82|1440.54|1430.17|1436.19|1425.82|687
1735872000000|2025-01-03 02:40:00|1440.24|1429.87|1439.69|1429.32|1441.84|1431.47|1439.39|1429.02|601
1735872300000|2025-01-03 02:45:00|1439.74|1429.37|1439.09|1428.72|1440.89|1430.52|1438.24|1427.87|654
1735872600000|2025-01-03 02:50:00|1439.14|1428.77|1435.04|1424.67|1440.34|1429.97|1434.69|1424.32|334
1735872900000|2025-01-03 02:55:00|1435.09|1424.72|1433.89|1423.52|1435.64|1425.27|1433.74|1423.37|235
1735873200000|2025-01-03 03:00:00|1433.84|1423.47|1434.99|1424.62|1437.14|1426.77|1432.64|1422.27|381
1735873500000|2025-01-03 03:05:00|1435.09|1424.72|1435.09|1424.72|1437.34|1426.97|1434.79|1424.42|301
1735873800000|2025-01-03 03:10:00|1435.04|1424.67|1430.84|1420.47|1435.09|1424.72|1430.84|1420.47|243
1735874100000|2025-01-03 03:15:00|1430.79|1420.42|1430.34|1419.97|1433.64|1423.27|1429.89|1419.52|226
1735874400000|2025-01-03 03:20:00|1430.29|1419.92|1430.14|1419.77|1431.14|1420.77|1427.84|1417.47|294
1735874700000|2025-01-03 03:25:00|1429.99|1419.62|1432.84|1422.47|1434.09|1423.72|1429.74|1419.37|202
1735875000000|2025-01-03 03:30:00|1432.89|1422.52|1434.94|1424.57|1434.94|1424.57|1431.84|1421.47|219
1735875300000|2025-01-03 03:35:00|1434.99|1424.62|1434.34|1423.97|1435.79|1425.42|1433.64|1423.27|243
1735875600000|2025-01-03 03:40:00|1434.39|1424.02|1435.99|1425.62|1436.44|1426.07|1431.59|1421.22|324
1735875900000|2025-01-03 03:45:00|1436.64|1426.27|1440.94|1430.57|1441.89|1431.52|1436.64|1426.27|526
1735876200000|2025-01-03 03:50:00|1441.04|1430.67|1442.14|1431.77|1445.09|1434.72|1433.89|1423.52|663
1735876500000|2025-01-03 03:55:00|1442.19|1431.82|1442.84|1432.47|1443.24|1432.87|1440.04|1429.67|326
1735876800000|2025-01-03 04:00:00|1442.94|1432.57|1440.24|1429.87|1444.94|1434.57|1437.04|1426.67|517
1735877100000|2025-01-03 04:05:00|1440.29|1429.92|1441.34|1430.97|1441.89|1431.52|1439.24|1428.87|320
1735877400000|2025-01-03 04:10:00|1441.39|1431.02|1440.34|1429.97|1443.24|1432.87|1440.19|1429.82|241
1735877700000|2025-01-03 04:15:00|1440.39|1430.02|1437.19|1426.82|1440.64|1430.27|1436.04|1425.67|304
1735878000000|2025-01-03 04:20:00|1437.14|1426.77|1434.09|1423.72|1438.94|1428.57|1434.09|1423.72|255
1735878300000|2025-01-03 04:25:00|1434.04|1423.67|1433.99|1423.62|1434.49|1424.12|1432.69|1422.32|212
1735878600000|2025-01-03 04:30:00|1434.04|1423.67|1432.29|1421.92|1435.09|1424.72|1431.69|1421.32|468
1735878900000|2025-01-03 04:35:00|1432.24|1421.87|1429.29|1418.92|1432.24|1421.87|1428.84|1418.47|443
1735879200000|2025-01-03 04:40:00|1429.34|1418.97|1431.24|1420.87|1431.59|1421.22|1429.04|1418.67|245
1735879500000|2025-01-03 04:45:00|1431.19|1420.82|1431.09|1420.72|1431.54|1421.17|1428.04|1417.67|251
1735879800000|2025-01-03 04:50:00|1431.04|1420.67|1427.89|1417.52|1432.04|1421.67|1427.84|1417.47|292
1735880100000|2025-01-03 04:55:00|1427.84|1417.47|1428.54|1418.17|1429.89|1419.52|1427.44|1417.07|245
1735880400000|2025-01-03 05:00:00|1428.64|1418.27|1426.64|1416.27|1430.54|1420.17|1425.94|1415.57|296
1735880700000|2025-01-03 05:05:00|1426.59|1416.22|1426.74|1416.37|1427.29|1416.92|1424.59|1414.22|295
1735881000000|2025-01-03 05:10:00|1426.69|1416.32|1426.69|1416.32|1427.29|1416.92|1425.34|1414.97|262
1735881300000|2025-01-03 05:15:00|1426.94|1416.57|1426.99|1416.62|1428.09|1417.72|1425.29|1414.92|306
1735881600000|2025-01-03 05:20:00|1426.94|1416.57|1422.24|1411.87|1426.94|1416.57|1422.24|1411.87|287
1735881900000|2025-01-03 05:25:00|1422.34|1411.97|1426.14|1415.77|1426.24|1415.87|1421.64|1411.27|292
1735882200000|2025-01-03 05:30:00|1426.09|1415.72|1426.29|1415.92|1427.59|1417.22|1425.09|1414.72|306
1735882500000|2025-01-03 05:35:00|1426.34|1415.97|1427.74|1417.37|1428.29|1417.92|1425.34|1414.97|284
1735882800000|2025-01-03 05:40:00|1427.89|1417.52|1426.34|1415.97|1428.34|1417.97|1425.49|1415.12|251
1735883100000|2025-01-03 05:45:00|1426.19|1415.82|1428.34|1417.97|1428.34|1417.97|1425.39|1415.02|251
1735883400000|2025-01-03 05:50:00|1428.39|1418.02|1428.94|1418.57|1431.09|1420.72|1428.14|1417.77|318
1735883700000|2025-01-03 05:55:00|1428.89|1418.52|1428.14|1417.77|1429.14|1418.77|1427.99|1417.62|179
1735884000000|2025-01-03 06:00:00|1428.19|1417.82|1431.19|1420.82|1431.34|1420.97|1428.14|1417.77|223
1735884300000|2025-01-03 06:05:00|1431.14|1420.77|1434.54|1424.17|1434.64|1424.27|1431.04|1420.67|212
1735884600000|2025-01-03 06:10:00|1434.44|1424.07|1432.94|1422.57|1435.69|1425.32|1430.89|1420.52|218
1735884900000|2025-01-03 06:15:00|1432.99|1422.62|1430.84|1420.47|1435.14|1424.77|1430.59|1420.22|268
1735885200000|2025-01-03 06:20:00|1430.94|1420.57|1426.49|1416.12|1430.94|1420.57|1425.84|1415.47|268
1735885500000|2025-01-03 06:25:00|1426.44|1416.07|1427.79|1417.42|1428.89|1418.52|1426.44|1416.07|198
1735885800000|2025-01-03 06:30:00|1427.74|1417.37|1428.19|1417.82|1429.29|1418.92|1427.04|1416.67|220
1735886100000|2025-01-03 06:35:00|1428.24|1417.87|1428.54|1418.17|1429.54|1419.17|1426.44|1416.07|223
1735886400000|2025-01-03 06:40:00|1428.69|1418.32|1428.79|1418.42|1429.94|1419.57|1427.99|1417.62|217
1735886700000|2025-01-03 06:45:00|1428.84|1418.47|1424.04|1413.67|1428.84|1418.47|1422.94|1412.57|321
1735887000000|2025-01-03 06:50:00|1424.09|1413.72|1420.59|1410.22|1424.24|1413.87|1418.89|1408.52|225
1735887300000|2025-01-03 06:55:00|1420.64|1410.27|1419.69|1409.32|1420.74|1410.37|1418.49|1408.12|158
1735887600000|2025-01-03 07:00:00|1419.64|1409.27|1417.89|1407.52|1420.59|1410.22|1417.64|1407.27|267
1735887900000|2025-01-03 07:05:00|1417.84|1407.47|1415.34|1404.97|1419.64|1409.27|1415.14|1404.77|299
1735888200000|2025-01-03 07:10:00|1415.29|1404.92|1416.14|1405.77|1417.94|1407.57|1414.04|1403.67|261
1735888500000|2025-01-03 07:15:00|1416.09|1405.72|1417.24|1406.87|1419.14|1408.77|1415.99|1405.62|258
1735888800000|2025-01-03 07:20:00|1417.29|1406.92|1416.29|1405.92|1418.04|1407.67|1415.94|1405.57|229
1735889100000|2025-01-03 07:25:00|1416.34|1405.97|1418.99|1408.62|1420.04|1409.67|1413.04|1402.67|416
1735889400000|2025-01-03 07:30:00|1419.04|1408.67|1418.59|1408.22|1420.64|1410.27|1417.64|1407.27|412
1735889700000|2025-01-03 07:35:00|1418.64|1408.27|1413.09|1402.72|1419.19|1408.82|1412.99|1402.62|428
1735890000000|2025-01-03 07:40:00|1412.74|1402.37|1414.74|1404.37|1415.39|1405.02|1412.59|1402.22|296
1735890300000|2025-01-03 07:45:00|1414.79|1404.42|1414.94|1404.57|1415.34|1404.97|1412.99|1402.62|271
1735890600000|2025-01-03 07:50:00|1414.99|1404.62|1414.59|1404.22|1417.79|1407.42|1414.59|1404.22|204
1735890900000|2025-01-03 07:55:00|1414.54|1404.17|1413.34|1402.97|1414.79|1404.42|1412.89|1402.52|165
1735891200000|2025-01-03 08:00:00|1413.24|1402.87|1415.44|1405.07|1416.39|1406.02|1413.24|1402.87|383
1735891500000|2025-01-03 08:05:00|1415.39|1405.02|1413.79|1403.42|1415.44|1405.07|1413.54|1403.17|201
1735891800000|2025-01-03 08:10:00|1413.84|1403.47|1416.59|1406.22|1416.59|1406.22|1413.49|1403.12|186
1735892100000|2025-01-03 08:15:00|1416.54|1406.17|1419.44|1409.07|1420.09|1409.72|1415.44|1405.07|238
1735892400000|2025-01-03 08:20:00|1419.39|1409.02|1421.34|1410.97|1422.04|1411.67|1418.69|1408.32|167
1735892700000|2025-01-03 08:25:00|1421.39|1411.02|1416.24|1405.87|1422.39|1412.02|1416.19|1405.82|188
1735893000000|2025-01-03 08:30:00|1416.19|1405.82|1413.69|1403.32|1416.19|1405.82|1411.39|1401.02|405
1735893300000|2025-01-03 08:35:00|1413.79|1403.42|1419.54|1409.17|1419.79|1409.42|1413.79|1403.42|440
1735893600000|2025-01-03 08:40:00|1419.59|1409.22|1421.54|1411.17|1421.74|1411.37|1419.04|1408.67|243
1735893900000|2025-01-03 08:45:00|1421.59|1411.22|1420.34|1409.97|1423.29|1412.92|1420.14|1409.77|305
1735894200000|2025-01-03 08:50:00|1420.29|1409.92|1420.59|1410.22|1421.19|1410.82|1419.24|1408.87|278
1735894500000|2025-01-03 08:55:00|1420.54|1410.17|1419.14|1408.77|1420.79|1410.42|1417.04|1406.67|240
1735894800000|2025-01-03 09:00:00|1419.19|1408.82|1424.24|1413.87|1424.34|1413.97|1419.14|1408.77|230
1735895100000|2025-01-03 09:05:00|1424.29|1413.92|1426.14|1415.77|1426.19|1415.82|1423.14|1412.77|251
1735895400000|2025-01-03 09:10:00|1425.84|1415.47|1430.19|1419.82|1430.19|1419.82|1425.84|1415.47|186
1735895700000|2025-01-03 09:15:00|1430.24|1419.87|1433.79|1423.42|1434.89|1424.52|1429.29|1418.92|322
1735896000000|2025-01-03 09:20:00|1433.74|1423.37|1433.79|1423.42|1433.79|1423.42|1431.79|1421.42|265
1735896300000|2025-01-03 09:25:00|1433.74|1423.37|1434.69|1424.32|1435.99|1425.62|1432.64|1422.27|298
1735896600000|2025-01-03 09:30:00|1434.64|1424.27|1433.24|1422.87|1434.79|1424.42|1432.14|1421.77|342
1735896900000|2025-01-03 09:35:00|1433.19|1422.82|1437.09|1426.72|1437.14|1426.77|1431.74|1421.37|381
1735897200000|2025-01-03 09:40:00|1437.19|1426.82|1437.34|1426.97|1439.59|1429.22|1436.79|1426.42|439
1735897500000|2025-01-03 09:45:00|1437.29|1426.92|1436.59|1426.22|1438.34|1427.97|1435.79|1425.42|579
1735897800000|2025-01-03 09:50:00|1436.54|1426.17|1435.44|1425.07|1437.99|1427.62|1434.74|1424.37|526
1735898100000|2025-01-03 09:55:00|1435.39|1425.02|1433.64|1423.27|1436.59|1426.22|1433.54|1423.17|509
1735898400000|2025-01-03 10:00:00|1433.74|1423.37|1425.99|1415.62|1434.19|1423.82|1425.89|1415.52|452
1735898700000|2025-01-03 10:05:00|1426.04|1415.67|1425.14|1414.77|1428.29|1417.92|1424.34|1413.97|327
1735899000000|2025-01-03 10:10:00|1425.54|1415.17|1427.89|1417.52|1427.99|1417.62|1425.54|1415.17|282
1735899300000|2025-01-03 10:15:00|1427.84|1417.47|1432.99|1422.62|1433.39|1423.02|1427.29|1416.92|517
1735899600000|2025-01-03 10:20:00|1433.04|1422.67|1432.84|1422.47|1434.84|1424.47|1431.34|1420.97|415
1735899900000|2025-01-03 10:25:00|1432.89|1422.52|1434.09|1423.72|1435.49|1425.12|1432.59|1422.22|389
1735900200000|2025-01-03 10:30:00|1434.04|1423.67|1438.24|1427.87|1439.34|1428.97|1433.94|1423.57|329
1735900500000|2025-01-03 10:35:00|1438.29|1427.92|1441.49|1431.12|1441.84|1431.47|1437.69|1427.32|662
1735900800000|2025-01-03 10:40:00|1441.54|1431.17|1438.89|1428.52|1442.04|1431.67|1438.14|1427.77|799
1735901100000|2025-01-03 10:45:00|1438.44|1428.07|1442.34|1431.97|1442.94|1432.57|1437.44|1427.07|794
1735901400000|2025-01-03 10:50:00|1442.54|1432.17|1442.09|1431.72|1443.39|1433.02|1440.74|1430.37|821
1735901700000|2025-01-03 10:55:00|1442.19|1431.82|1442.14|1431.77|1444.09|1433.72|1441.39|1431.02|854
1735902000000|2025-01-03 11:00:00|1442.19|1431.82|1447.09|1436.72|1447.44|1437.07|1441.79|1431.42|858
1735902300000|2025-01-03 11:05:00|1447.14|1436.77|1447.04|1436.67|1448.29|1437.92|1445.84|1435.47|840
1735902600000|2025-01-03 11:10:00|1447.14|1436.77|1448.19|1437.82|1448.34|1437.97|1445.39|1435.02|790
1735902900000|2025-01-03 11:15:00|1448.29|1437.92|1447.54|1437.17|1450.09|1439.72|1446.74|1436.37|851
1735903200000|2025-01-03 11:20:00|1447.84|1437.47|1459.19|1448.82|1459.89|1449.52|1447.84|1437.47|784
1735903500000|2025-01-03 11:25:00|1458.89|1448.52|1460.64|1450.27|1461.24|1450.87|1457.34|1446.97|834
1735903800000|2025-01-03 11:30:00|1461.14|1450.77|1458.59|1448.22|1461.14|1450.77|1457.29|1446.92|759
1735904100000|2025-01-03 11:35:00|1458.79|1448.42|1462.54|1452.17|1463.44|1453.07|1457.14|1446.77|741
1735904400000|2025-01-03 11:40:00|1462.64|1452.27|1454.89|1444.52|1464.24|1453.87|1454.64|1444.27|767
1735904700000|2025-01-03 11:45:00|1454.69|1444.32|1458.79|1448.42|1460.34|1449.97|1452.84|1442.47|859
1735905000000|2025-01-03 11:50:00|1458.89|1448.52|1457.04|1446.67|1462.34|1451.97|1454.39|1444.02|747
1735905300000|2025-01-03 11:55:00|1457.19|1446.82|1456.24|1445.87|1458.99|1448.62|1450.29|1439.92|548
1735905600000|2025-01-03 12:00:00|1456.34|1445.97|1453.14|1442.77|1458.29|1447.92|1452.44|1442.07|794
1735905900000|2025-01-03 12:05:00|1453.24|1442.87|1452.89|1442.52|1457.59|1447.22|1452.54|1442.17|605
1735906200000|2025-01-03 12:10:00|1452.84|1442.47|1456.69|1446.32|1457.04|1446.67|1450.74|1440.37|472
1735906500000|2025-01-03 12:15:00|1456.74|1446.37|1455.74|1445.37|1457.49|1447.12|1450.69|1440.32|713
1735906800000|2025-01-03 12:20:00|1455.79|1445.42|1458.29|1447.92|1458.49|1448.12|1452.94|1442.57|703
1735907100000|2025-01-03 12:25:00|1458.34|1447.97|1462.84|1452.47|1467.79|1457.42|1458.19|1447.82|720
1735907400000|2025-01-03 12:30:00|1462.89|1452.52|1459.44|1449.07|1463.94|1453.57|1458.09|1447.72|539
1735907700000|2025-01-03 12:35:00|1459.34|1448.97|1458.89|1448.52|1461.09|1450.72|1457.64|1447.27|421
1735908000000|2025-01-03 12:40:00|1458.94|1448.57|1458.29|1447.92|1460.44|1450.07|1457.94|1447.57|311
1735908300000|2025-01-03 12:45:00|1458.34|1447.97|1453.49|1443.12|1458.34|1447.97|1453.09|1442.72|346
1735908600000|2025-01-03 12:50:00|1453.54|1443.17|1454.29|1443.92|1455.49|1445.12|1452.74|1442.37|260
1735908900000|2025-01-03 12:55:00|1454.24|1443.87|1449.04|1438.67|1454.34|1443.97|1448.19|1437.82|263
1735909200000|2025-01-03 13:00:00|1448.99|1438.62|1449.44|1439.07|1452.54|1442.17|1448.99|1438.62|386
1735909500000|2025-01-03 13:05:00|1449.34|1438.97|1453.09|1442.72|1453.34|1442.97|1446.69|1436.32|513
1735909800000|2025-01-03 13:10:00|1453.14|1442.77|1453.24|1442.87|1457.49|1447.12|1452.39|1442.02|588
1735910100000|2025-01-03 13:15:00|1453.29|1442.92|1447.29|1436.92|1453.74|1443.37|1447.14|1436.77|515
1735910400000|2025-01-03 13:20:00|1447.34|1436.97|1454.49|1444.12|1455.49|1445.12|1447.04|1436.67|552
1735910700000|2025-01-03 13:25:00|1454.44|1444.07|1453.34|1442.97|1457.89|1447.52|1452.19|1441.82|595
1735911000000|2025-01-03 13:30:00|1453.19|1442.82|1453.29|1442.92|1457.14|1446.77|1451.04|1440.67|579
1735911300000|2025-01-03 13:35:00|1453.34|1442.97|1457.19|1446.82|1457.59|1447.22|1452.59|1442.22|537
1735911600000|2025-01-03 13:40:00|1457.14|1446.77|1457.69|1447.32|1461.94|1451.57|1456.99|1446.62|375
1735911900000|2025-01-03 13:45:00|1457.59|1447.22|1457.54|1447.17|1459.74|1449.37|1455.89|1445.52|451
1735912200000|2025-01-03 13:50:00|1457.59|1447.22|1457.44|1447.07|1458.49|1448.12|1452.89|1442.52|410
1735912500000|2025-01-03 13:55:00|1457.49|1447.12|1452.84|1442.47|1457.49|1447.12|1452.74|1442.37|331
1735912800000|2025-01-03 14:00:00|1452.79|1442.42|1457.79|1447.42|1458.34|1447.97|1452.39|1442.02|349
1735913100000|2025-01-03 14:05:00|1457.74|1447.37|1461.54|1451.17|1461.54|1451.17|1454.49|1444.12|377
1735913400000|2025-01-03 14:10:00|1461.49|1451.12|1463.59|1453.22|1465.39|1455.02|1461.49|1451.12|358
1735913700000|2025-01-03 14:15:00|1463.64|1453.27|1464.59|1454.22|1466.14|1455.77|1460.74|1450.37|499
1735914000000|2025-01-03 14:20:00|1464.54|1454.17|1469.09|1458.72|1469.19|1458.82|1463.39|1453.02|366
1735914300000|2025-01-03 14:25:00|1469.14|1458.77|1470.49|1460.12|1471.29|1460.92|1468.49|1458.12|451
1735914600000|2025-01-03 14:30:00|1470.54|1460.17|1472.14|1461.77|1478.59|1468.22|1468.09|1457.72|724
1735914900000|2025-01-03 14:35:00|1472.09|1461.72|1479.19|1468.82|1479.34|1468.97|1466.99|1456.62|649
1735915200000|2025-01-03 14:40:00|1479.44|1469.07|1475.54|1465.17|1480.84|1470.47|1473.89|1463.52|636
1735915500000|2025-01-03 14:45:00|1475.49|1465.12|1472.44|1462.07|1475.49|1465.12|1470.54|1460.17|667
1735915800000|2025-01-03 14:50:00|1472.49|1462.12|1473.54|1463.17|1475.54|1465.17|1468.84|1458.47|644
1735916100000|2025-01-03 14:55:00|1473.64|1463.27|1476.19|1465.82|1477.94|1467.57|1473.59|1463.22|840
1735916400000|2025-01-03 15:00:00|1476.44|1466.07|1477.69|1467.32|1480.64|1470.27|1473.69|1463.32|858
1735916700000|2025-01-03 15:05:00|1477.59|1467.22|1473.19|1462.82|1479.84|1469.47|1473.14|1462.77|865
1735917000000|2025-01-03 15:10:00|1473.34|1462.97|1475.74|1465.37|1480.39|1470.02|1473.29|1462.92|819
1735917300000|2025-01-03 15:15:00|1475.44|1465.07|1470.14|1459.77|1477.29|1466.92|1468.94|1458.57|803
1735917600000|2025-01-03 15:20:00|1470.29|1459.92|1476.84|1466.47|1477.94|1467.57|1465.89|1455.52|802
1735917900000|2025-01-03 15:25:00|1476.69|1466.32|1484.69|1474.32|1485.64|1475.27|1476.44|1466.07|882
1735918200000|2025-01-03 15:30:00|1484.74|1474.37|1489.89|1479.52|1490.14|1479.77|1481.99|1471.62|850
1735918500000|2025-01-03 15:35:00|1489.94|1479.57|1489.84|1479.47|1493.54|1483.17|1485.09|1474.72|886
1735918800000|2025-01-03 15:40:00|1489.69|1479.32|1496.59|1486.22|1499.49|1489.12|1487.94|1477.57|861
1735919100000|2025-01-03 15:45:00|1496.49|1486.12|1501.84|1491.47|1502.49|1492.12|1495.09|1484.72|836
1735919400000|2025-01-03 15:50:00|1501.89|1491.52|1503.04|1492.67|1503.29|1492.92|1496.34|1485.97|848
1735919700000|2025-01-03 15:55:00|1502.99|1492.62|1500.44|1490.07|1503.29|1492.92|1498.14|1487.77|752
1735920000000|2025-01-03 16:00:00|1500.29|1489.92|1502.89|1492.52|1508.59|1498.22|1500.14|1489.77|765
1735920300000|2025-01-03 16:05:00|1502.94|1492.57|1498.34|1487.97|1506.99|1496.62|1496.49|1486.12|758
1735920600000|2025-01-03 16:10:00|1498.24|1487.87|1503.74|1493.37|1503.99|1493.62|1495.89|1485.52|691
1735920900000|2025-01-03 16:15:00|1503.79|1493.42|1506.94|1496.57|1508.29|1497.92|1501.84|1491.47|756
1735921200000|2025-01-03 16:20:00|1506.79|1496.42|1511.64|1501.27|1511.84|1501.47|1503.59|1493.22|713
1735921500000|2025-01-03 16:25:00|1511.59|1501.22|1507.04|1496.67|1511.59|1501.22|1503.69|1493.32|854
1735921800000|2025-01-03 16:30:00|1507.34|1496.97|1508.49|1498.12|1511.19|1500.82|1504.04|1493.67|762
1735922100000|2025-01-03 16:35:00|1508.64|1498.27|1509.89|1499.52|1511.44|1501.07|1506.69|1496.32|637
1735922400000|2025-01-03 16:40:00|1509.94|1499.57|1509.74|1499.37|1511.19|1500.82|1506.64|1496.27|507
1735922700000|2025-01-03 16:45:00|1509.64|1499.27|1512.64|1502.27|1514.59|1504.22|1504.99|1494.62|593
1735923000000|2025-01-03 16:50:00|1512.59|1502.22|1507.64|1497.27|1515.34|1504.97|1505.99|1495.62|502
1735923300000|2025-01-03 16:55:00|1507.69|1497.32|1509.09|1498.72|1510.99|1500.62|1506.39|1496.02|360
1735923600000|2025-01-03 17:00:00|1509.19|1498.82|1504.29|1493.92|1512.14|1501.77|1502.89|1492.52|466
1735923900000|2025-01-03 17:05:00|1504.94|1494.57|1506.74|1496.37|1517.64|1507.27|1503.74|1493.37|564
1735924200000|2025-01-03 17:10:00|1506.69|1496.32|1505.64|1495.27|1507.84|1497.47|1503.69|1493.32|592
1735924500000|2025-01-03 17:15:00|1505.69|1495.32|1505.89|1495.52|1509.54|1499.17|1504.94|1494.57|542
1735924800000|2025-01-03 17:20:00|1506.14|1495.77|1509.84|1499.47|1510.14|1499.77|1502.94|1492.57|573
1735925100000|2025-01-03 17:25:00|1509.79|1499.42|1508.59|1498.22|1509.89|1499.52|1506.59|1496.22|321
1735925400000|2025-01-03 17:30:00|1508.54|1498.17|1507.14|1496.77|1509.29|1498.92|1504.04|1493.67|517
1735925700000|2025-01-03 17:35:00|1507.04|1496.67|1511.09|1500.72|1511.59|1501.22|1506.94|1496.57|429
1735926000000|2025-01-03 17:40:00|1511.19|1500.82|1510.29|1499.92|1511.99|1501.62|1509.19|1498.82|341
1735926300000|2025-01-03 17:45:00|1510.39|1500.02|1510.84|1500.47|1512.04|1501.67|1508.59|1498.22|561
1735926600000|2025-01-03 17:50:00|1511.04|1500.67|1508.34|1497.97|1512.09|1501.72|1505.49|1495.12|674
1735926900000|2025-01-03 17:55:00|1508.39|1498.02|1510.04|1499.67|1511.19|1500.82|1506.29|1495.92|526
1735927200000|2025-01-03 18:00:00|1509.94|1499.57|1514.54|1504.17|1515.69|1505.32|1507.99|1497.62|744
1735927500000|2025-01-03 18:05:00|1514.94|1504.57|1513.79|1503.42|1516.94|1506.57|1512.99|1502.62|685
1735927800000|2025-01-03 18:10:00|1513.89|1503.52|1517.29|1506.92|1521.89|1511.52|1513.19|1502.82|758
1735928100000|2025-01-03 18:15:00|1517.24|1506.87|1518.44|1508.07|1518.99|1508.62|1515.14|1504.77|564
1735928400000|2025-01-03 18:20:00|1518.49|1508.12|1516.74|1506.37|1518.99|1508.62|1515.84|1505.47|511
1735928700000|2025-01-03 18:25:00|1516.69|1506.32|1520.19|1509.82|1520.79|1510.42|1516.59|1506.22|597
1735929000000|2025-01-03 18:30:00|1520.24|1509.87|1519.09|1508.72|1521.99|1511.62|1517.19|1506.82|788
1735929300000|2025-01-03 18:35:00|1519.14|1508.77|1521.49|1511.12|1522.54|1512.17|1519.14|1508.77|418
1735929600000|2025-01-03 18:40:00|1521.54|1511.17|1522.54|1512.17|1522.54|1512.17|1520.09|1509.72|486
1735929900000|2025-01-03 18:45:00|1523.74|1513.37|1524.29|1513.92|1525.59|1515.22|1522.54|1512.17|572
1735930200000|2025-01-03 18:50:00|1524.44|1514.07|1524.44|1514.07|1525.04|1514.67|1521.09|1510.72|685
1735930500000|2025-01-03 18:55:00|1524.49|1514.12|1524.14|1513.77|1524.99|1514.62|1523.64|1513.27|623
1735930800000|2025-01-03 19:00:00|1524.19|1513.82|1519.79|1509.42|1524.64|1514.27|1518.79|1508.42|684
1735931100000|2025-01-03 19:05:00|1519.84|1509.47|1523.04|1512.67|1524.74|1514.37|1519.14|1508.77|551
1735931400000|2025-01-03 19:10:00|1522.99|1512.62|1523.54|1513.17|1524.84|1514.47|1522.19|1511.82|725
1735931700000|2025-01-03 19:15:00|1523.49|1513.12|1523.94|1513.57|1524.79|1514.42|1522.39|1512.02|782
1735932000000|2025-01-03 19:20:00|1523.99|1513.62|1520.19|1509.82|1525.14|1514.77|1518.79|1508.42|675
1735932300000|2025-01-03 19:25:00|1520.24|1509.87|1522.74|1512.37|1523.04|1512.67|1519.64|1509.27|669
1735932600000|2025-01-03 19:30:00|1522.79|1512.42|1522.94|1512.57|1525.14|1514.77|1522.09|1511.72|710
1735932900000|2025-01-03 19:35:00|1522.99|1512.62|1520.04|1509.67|1523.14|1512.77|1519.74|1509.37|724
1735933200000|2025-01-03 19:40:00|1519.94|1509.57|1523.74|1513.37|1524.04|1513.67|1519.74|1509.37|606
1735933500000|2025-01-03 19:45:00|1523.69|1513.32|1523.39|1513.02|1524.84|1514.47|1522.39|1512.02|717
1735933800000|2025-01-03 19:50:00|1523.44|1513.07|1521.64|1511.27|1524.19|1513.82|1520.69|1510.32|785
1735934100000|2025-01-03 19:55:00|1522.44|1512.07|1523.09|1512.72|1523.84|1513.47|1521.89|1511.52|817
1735934400000|2025-01-03 20:00:00|1522.94|1512.57|1517.39|1507.02|1525.19|1514.82|1517.09|1506.72|737
1735934700000|2025-01-03 20:05:00|1517.44|1507.07|1515.24|1504.87|1520.69|1510.32|1515.14|1504.77|685
1735935000000|2025-01-03 20:10:00|1515.29|1504.92|1517.44|1507.07|1517.54|1507.17|1512.59|1502.22|709
1735935300000|2025-01-03 20:15:00|1517.39|1507.02|1519.94|1509.57|1521.94|1511.57|1517.39|1507.02|657
1735935600000|2025-01-03 20:20:00|1520.69|1510.32|1524.39|1514.02|1525.49|1515.12|1519.64|1509.27|674
1735935900000|2025-01-03 20:25:00|1524.44|1514.07|1524.14|1513.77|1525.74|1515.37|1523.29|1512.92|624
1735936200000|2025-01-03 20:30:00|1524.19|1513.82|1522.64|1512.27|1525.04|1514.67|1521.39|1511.02|690
1735936500000|2025-01-03 20:35:00|1522.54|1512.17|1519.19|1508.82|1523.64|1513.27|1518.99|1508.62|626
1735936800000|2025-01-03 20:40:00|1519.29|1508.92|1519.39|1509.02|1520.04|1509.67|1517.54|1507.17|556
1735937100000|2025-01-03 20:45:00|1519.29|1508.92|1520.24|1509.87|1521.09|1510.72|1518.74|1508.37|568
1735937400000|2025-01-03 20:50:00|1520.29|1509.92|1516.24|1505.87|1521.14|1510.77|1514.89|1504.52|636
1735937700000|2025-01-03 20:55:00|1515.94|1505.57|1515.74|1505.37|1517.34|1506.97|1514.49|1504.12|611
1735938000000|2025-01-03 21:00:00|1515.79|1505.42|1514.54|1504.17|1517.44|1507.07|1512.34|1501.97|645
1735938300000|2025-01-03 21:05:00|1514.99|1504.62|1519.14|1508.77|1520.44|1510.07|1514.99|1504.62|671
1735938600000|2025-01-03 21:10:00|1519.19|1508.82|1518.34|1507.97|1519.54|1509.17|1517.74|1507.37|606
1735938900000|2025-01-03 21:15:00|1518.39|1508.02|1521.94|1511.57|1522.29|1511.92|1517.99|1507.62|611
1735939200000|2025-01-03 21:20:00|1521.99|1511.62|1523.54|1513.17|1523.74|1513.37|1521.34|1510.97|605
1735939500000|2025-01-03 21:25:00|1523.59|1513.22|1525.44|1515.07|1526.24|1515.87|1523.59|1513.22|640
1735939800000|2025-01-03 21:30:00|1525.49|1515.12|1525.84|1515.47|1526.29|1515.92|1524.49|1514.12|631
1735940100000|2025-01-03 21:35:00|1525.69|1515.32|1527.44|1517.07|1528.29|1517.92|1525.39|1515.02|659
1735940400000|2025-01-03 21:40:00|1527.69|1517.32|1531.34|1520.97|1531.94|1521.57|1527.19|1516.82|575
1735940700000|2025-01-03 21:45:00|1531.39|1521.02|1528.64|1518.27|1531.49|1521.12|1527.39|1517.02|652
1735941000000|2025-01-03 21:50:00|1528.44|1518.07|1527.49|1517.12|1529.34|1518.97|1526.79|1516.42|572
1735941300000|2025-01-03 21:55:00|1527.54|1517.17|1527.79|1517.42|1528.19|1517.82|1525.29|1514.92|581
1735977600000|2025-01-04 08:00:00|1502.14|1491.77|1497.74|1487.37|1504.24|1493.87|1497.74|1487.37|583
1735977900000|2025-01-04 08:05:00|1497.69|1487.32|1496.39|1486.02|1497.84|1487.47|1492.84|1482.47|518
1735978200000|2025-01-04 08:10:00|1496.34|1485.97|1503.14|1492.77|1504.79|1494.42|1495.09|1484.72|411
1735978500000|2025-01-04 08:15:00|1503.09|1492.72|1506.04|1495.67|1506.79|1496.42|1500.89|1490.52|413
1735978800000|2025-01-04 08:20:00|1505.99|1495.62|1492.19|1481.82|1507.69|1497.32|1490.89|1480.52|622
1735979100000|2025-01-04 08:25:00|1492.14|1481.77|1496.29|1485.92|1496.74|1486.37|1491.24|1480.87|468
1735979400000|2025-01-04 08:30:00|1496.24|1485.87|1497.39|1487.02|1499.04|1488.67|1496.14|1485.77|442
1735979700000|2025-01-04 08:35:00|1497.44|1487.07|1490.34|1479.97|1499.29|1488.92|1490.19|1479.82|381
1735980000000|2025-01-04 08:40:00|1490.19|1479.82|1488.64|1478.27|1492.69|1482.32|1487.94|1477.57|332
1735980300000|2025-01-04 08:45:00|1488.59|1478.22|1490.44|1480.07|1491.74|1481.37|1486.74|1476.37|461
1735980600000|2025-01-04 08:50:00|1490.49|1480.12|1494.09|1483.72|1495.14|1484.77|1489.04|1478.67|662
1735980900000|2025-01-04 08:55:00|1494.04|1483.67|1496.04|1485.67|1496.89|1486.52|1493.79|1483.42|662
1735981200000|2025-01-04 09:00:00|1496.14|1485.77|1491.94|1481.57|1500.34|1489.97|1490.79|1480.42|800
1735981500000|2025-01-04 09:05:00|1491.89|1481.52|1491.99|1481.62|1494.84|1484.47|1491.09|1480.72|331
1735981800000|2025-01-04 09:10:00|1492.09|1481.72|1492.34|1481.97|1494.34|1483.97|1490.84|1480.47|251
1735982100000|2025-01-04 09:15:00|1492.69|1482.32|1496.74|1486.37|1496.99|1486.62|1491.34|1480.97|422
1735982400000|2025-01-04 09:20:00|1496.79|1486.42|1495.84|1485.47|1497.84|1487.47|1495.34|1484.97|257
1735982700000|2025-01-04 09:25:00|1495.99|1485.62|1495.79|1485.42|1496.64|1486.27|1495.24|1484.87|222
1735983000000|2025-01-04 09:30:00|1495.84|1485.47|1495.69|1485.32|1496.84|1486.47|1494.44|1484.07|439
1735983300000|2025-01-04 09:35:00|1495.09|1484.72|1493.09|1482.72|1495.14|1484.77|1492.24|1481.87|294
1735983600000|2025-01-04 09:40:00|1493.14|1482.77|1494.09|1483.72|1494.24|1483.87|1492.29|1481.92|414
1735983900000|2025-01-04 09:45:00|1494.14|1483.77|1490.69|1480.32|1494.19|1483.82|1489.59|1479.22|395
1735984200000|2025-01-04 09:50:00|1490.74|1480.37|1490.99|1480.62|1493.19|1482.82|1490.64|1480.27|235
1735984500000|2025-01-04 09:55:00|1491.14|1480.77|1491.29|1480.92|1491.69|1481.32|1490.09|1479.72|124
1735984800000|2025-01-04 10:00:00|1491.34|1480.97|1489.04|1478.67|1494.44|1484.07|1488.64|1478.27|279
1735985100000|2025-01-04 10:05:00|1488.99|1478.62|1485.94|1475.57|1489.54|1479.17|1485.14|1474.77|249
1735985400000|2025-01-04 10:10:00|1485.99|1475.62|1485.99|1475.62|1486.34|1475.97|1483.14|1472.77|389
1735985700000|2025-01-04 10:15:00|1485.94|1475.57|1482.64|1472.27|1488.74|1478.37|1482.64|1472.27|458
1735986000000|2025-01-04 10:20:00|1482.59|1472.22|1484.79|1474.42|1484.79|1474.42|1481.94|1471.57|420
1735986300000|2025-01-04 10:25:00|1484.84|1474.47|1487.29|1476.92|1488.29|1477.92|1484.84|1474.47|237
1735986600000|2025-01-04 10:30:00|1487.24|1476.87|1486.19|1475.82|1487.39|1477.02|1485.34|1474.97|320
1735986900000|2025-01-04 10:35:00|1486.24|1475.87|1489.64|1479.27|1489.99|1479.62|1486.19|1475.82|316
1735987200000|2025-01-04 10:40:00|1489.59|1479.22|1490.39|1480.02|1490.64|1480.27|1488.79|1478.42|193
1735987500000|2025-01-04 10:45:00|1490.34|1479.97|1491.59|1481.22|1491.64|1481.27|1490.19|1479.82|195
1735987800000|2025-01-04 10:50:00|1491.54|1481.17|1490.34|1479.97|1491.59|1481.22|1489.79|1479.42|217
1735988100000|2025-01-04 10:55:00|1490.29|1479.92|1491.54|1481.17|1492.34|1481.97|1489.69|1479.32|188
1735988400000|2025-01-04 11:00:00|1491.49|1481.12|1489.74|1479.37|1492.59|1482.22|1488.94|1478.57|218
1735988700000|2025-01-04 11:05:00|1489.64|1479.27|1488.89|1478.52|1490.54|1480.17|1488.04|1477.67|236
1735989000000|2025-01-04 11:10:00|1488.99|1478.62|1492.74|1482.37|1492.74|1482.37|1488.99|1478.62|210
1735989300000|2025-01-04 11:15:00|1492.79|1482.42|1492.69|1482.32|1493.19|1482.82|1491.34|1480.97|174
1735989600000|2025-01-04 11:20:00|1492.59|1482.22|1492.39|1482.02|1493.04|1482.67|1490.99|1480.62|253
1735989900000|2025-01-04 11:25:00|1492.59|1482.22|1490.99|1480.62|1492.74|1482.37|1490.59|1480.22|165
1735990200000|2025-01-04 11:30:00|1490.89|1480.52|1491.74|1481.37|1492.39|1482.02|1490.79|1480.42|196
1735990500000|2025-01-04 11:35:00|1491.64|1481.27|1496.19|1485.82|1496.19|1485.82|1490.29|1479.92|455
1735990800000|2025-01-04 11:40:00|1496.39|1486.02|1497.49|1487.12|1497.59|1487.22|1495.39|1485.02|685
1735991100000|2025-01-04 11:45:00|1497.54|1487.17|1498.49|1488.12|1501.09|1490.72|1496.59|1486.22|645
1735991400000|2025-01-04 11:50:00|1498.44|1488.07|1502.19|1491.82|1502.94|1492.57|1498.14|1487.77|707
1735991700000|2025-01-04 11:55:00|1502.34|1491.97|1502.54|1492.17|1502.84|1492.47|1500.59|1490.22|570
1735992000000|2025-01-04 12:00:00|1502.49|1492.12|1503.74|1493.37|1505.04|1494.67|1502.04|1491.67|629
1735992300000|2025-01-04 12:05:00|1503.79|1493.42|1507.84|1497.47|1508.79|1498.42|1502.84|1492.47|731
1735992600000|2025-01-04 12:10:00|1507.89|1497.52|1509.64|1499.27|1510.19|1499.82|1505.84|1495.47|736
1735992900000|2025-01-04 12:15:00|1509.44|1499.07|1516.54|1506.17|1516.54|1506.17|1507.14|1496.77|747
1735993200000|2025-01-04 12:20:00|1516.64|1506.27|1522.89|1512.52|1525.39|1515.02|1514.39|1504.02|813
1735993500000|2025-01-04 12:25:00|1522.84|1512.47|1527.94|1517.57|1531.54|1521.17|1521.69|1511.32|877
1735993800000|2025-01-04 12:30:00|1527.99|1517.62|1521.04|1510.67|1528.89|1518.52|1518.84|1508.47|802
1735994100000|2025-01-04 12:35:00|1520.84|1510.47|1520.84|1510.47|1522.54|1512.17|1519.19|1508.82|713
1735994400000|2025-01-04 12:40:00|1520.89|1510.52|1519.84|1509.47|1521.44|1511.07|1517.94|1507.57|716
1735994700000|2025-01-04 12:45:00|1519.89|1509.52|1521.14|1510.77|1521.64|1511.27|1514.24|1503.87|733
1735995000000|2025-01-04 12:50:00|1522.29|1511.92|1523.74|1513.37|1526.64|1516.27|1522.29|1511.92|764
1735995300000|2025-01-04 12:55:00|1523.69|1513.32|1527.89|1517.52|1529.79|1519.42|1523.34|1512.97|743
1735995600000|2025-01-04 13:00:00|1528.19|1517.82|1529.04|1518.67|1534.99|1524.62|1527.89|1517.52|786
1735995900000|2025-01-04 13:05:00|1529.14|1518.77|1532.24|1521.87|1532.24|1521.87|1527.49|1517.12|655
1735996200000|2025-01-04 13:10:00|1531.79|1521.42|1534.84|1524.47|1535.84|1525.47|1528.09|1517.72|769
1735996500000|2025-01-04 13:15:00|1535.39|1525.02|1534.19|1523.82|1540.69|1530.32|1532.09|1521.72|836
1735996800000|2025-01-04 13:20:00|1534.24|1523.87|1528.14|1517.77|1534.29|1523.92|1527.59|1517.22|455
1735997100000|2025-01-04 13:25:00|1528.29|1517.92|1534.14|1523.77|1535.99|1525.62|1527.29|1516.92|522
1735997400000|2025-01-04 13:30:00|1534.19|1523.82|1528.99|1518.62|1536.24|1525.87|1527.94|1517.57|681
1735997700000|2025-01-04 13:35:00|1528.94|1518.57|1525.54|1515.17|1529.69|1519.32|1523.69|1513.32|663
1735998000000|2025-01-04 13:40:00|1525.84|1515.47|1526.94|1516.57|1529.04|1518.67|1524.64|1514.27|578
1735998300000|2025-01-04 13:45:00|1526.89|1516.52|1530.29|1519.92|1531.49|1521.12|1526.64|1516.27|572
1735998600000|2025-01-04 13:50:00|1529.89|1519.52|1537.49|1527.12|1538.14|1527.77|1529.59|1519.22|711
1735998900000|2025-01-04 13:55:00|1537.44|1527.07|1536.74|1526.37|1538.74|1528.37|1536.04|1525.67|518
1735999200000|2025-01-04 14:00:00|1536.79|1526.42|1534.89|1524.52|1536.94|1526.57|1532.59|1522.22|416
1735999500000|2025-01-04 14:05:00|1535.04|1524.67|1537.44|1527.07|1538.09|1527.72|1533.79|1523.42|514
1735999800000|2025-01-04 14:10:00|1537.49|1527.12|1536.89|1526.52|1542.19|1531.82|1535.69|1525.32|729
1736000100000|2025-01-04 14:15:00|1536.94|1526.57|1535.39|1525.02|1539.64|1529.27|1533.54|1523.17|778
1736000400000|2025-01-04 14:20:00|1535.19|1524.82|1539.79|1529.42|1542.79|1532.42|1535.19|1524.82|782
1736000700000|2025-01-04 14:25:00|1539.44|1529.07|1538.29|1527.92|1540.84|1530.47|1537.34|1526.97|811
1736001000000|2025-01-04 14:30:00|1538.39|1528.02|1537.54|1527.17|1539.59|1529.22|1535.79|1525.42|710
1736001300000|2025-01-04 14:35:00|1537.64|1527.27|1542.04|1531.67|1542.04|1531.67|1537.14|1526.77|856
1736001600000|2025-01-04 14:40:00|1541.99|1531.62|1539.19|1528.82|1541.99|1531.62|1537.59|1527.22|790
1736001900000|2025-01-04 14:45:00|1539.29|1528.92|1534.49|1524.12|1543.99|1533.62|1533.64|1523.27|605
1736002200000|2025-01-04 14:50:00|1534.39|1524.02|1535.24|1524.87|1537.34|1526.97|1529.34|1518.97|516
1736002500000|2025-01-04 14:55:00|1535.19|1524.82|1539.64|1529.27|1540.39|1530.02|1533.59|1523.22|643
1736002800000|2025-01-04 15:00:00|1539.69|1529.32|1537.84|1527.47|1542.34|1531.97|1536.89|1526.52|726
1736003100000|2025-01-04 15:05:00|1537.89|1527.52|1538.79|1528.42|1539.39|1529.02|1535.84|1525.47|720
1736003400000|2025-01-04 15:10:00|1538.84|1528.47|1539.09|1528.72|1541.89|1531.52|1536.59|1526.22|598
1736003700000|2025-01-04 15:15:00|1539.14|1528.77|1545.64|1535.27|1550.69|1540.32|1538.44|1528.07|799
1736004000000|2025-01-04 15:20:00|1545.69|1535.32|1542.99|1532.62|1546.69|1536.32|1542.44|1532.07|667
1736004300000|2025-01-04 15:25:00|1542.74|1532.37|1533.04|1522.67|1542.74|1532.37|1520.09|1509.72|700
1736004600000|2025-01-04 15:30:00|1533.09|1522.72|1521.84|1511.47|1533.44|1523.07|1519.09|1508.72|911
1736004900000|2025-01-04 15:35:00|1521.44|1511.07|1518.39|1508.02|1524.44|1514.07|1511.39|1501.02|944
1736005200000|2025-01-04 15:40:00|1518.34|1507.97|1515.44|1505.07|1519.84|1509.47|1509.39|1499.02|864
1736005500000|2025-01-04 15:45:00|1518.29|1507.92|1519.44|1509.07|1525.09|1514.72|1514.49|1504.12|858
1736005800000|2025-01-04 15:50:00|1519.39|1509.02|1533.89|1523.52|1534.29|1523.92|1515.29|1504.92|920
1736006100000|2025-01-04 15:55:00|1533.84|1523.47|1518.04|1507.67|1534.24|1523.87|1517.39|1507.02|854
1736006400000|2025-01-04 16:00:00|1517.94|1507.57|1523.69|1513.32|1528.14|1517.77|1517.69|1507.32|822
1736006700000|2025-01-04 16:05:00|1523.64|1513.27|1520.19|1509.82|1524.19|1513.82|1514.29|1503.92|849
1736007000000|2025-01-04 16:10:00|1520.09|1509.72|1521.84|1511.47|1524.74|1514.37|1518.29|1507.92|824
1736007300000|2025-01-04 16:15:00|1521.79|1511.42|1519.59|1509.22|1528.89|1518.52|1518.99|1508.62|761
1736007600000|2025-01-04 16:20:00|1519.49|1509.12|1522.74|1512.37|1523.79|1513.42|1514.54|1504.17|776
1736007900000|2025-01-04 16:25:00|1522.84|1512.47|1524.39|1514.02|1527.49|1517.12|1521.79|1511.42|720
1736008200000|2025-01-04 16:30:00|1524.69|1514.32|1522.74|1512.37|1524.79|1515.9|1513.29|1502.92|775
1736008500000|2025-01-04 16:35:00|1522.79|1512.42|1526.74|1516.37|1527.84|1517.47|1521.74|1511.37|735
1736008800000|2025-01-04 16:40:00|1527.19|1516.82|1524.84|1514.47|1527.84|1517.47|1523.59|1513.22|465
1736009100000|2025-01-04 16:45:00|1524.74|1514.37|1527.04|1516.67|1527.79|1517.42|1522.69|1512.32|493
1736009400000|2025-01-04 16:50:00|1527.14|1516.77|1534.54|1524.17|1535.99|1525.62|1527.14|1516.77|635
1736009700000|2025-01-04 16:55:00|1534.39|1524.02|1528.64|1518.27|1535.89|1525.52|1527.74|1517.37|450
1736010000000|2025-01-04 17:00:00|1528.74|1518.37|1525.29|1514.92|1529.74|1519.37|1522.99|1512.62|499
1736010300000|2025-01-04 17:05:00|1525.44|1515.07|1526.04|1515.67|1530.59|1520.22|1524.34|1513.97|645
1736010600000|2025-01-04 17:10:00|1525.94|1515.57|1523.69|1513.32|1526.99|1516.62|1523.39|1513.02|452
1736010900000|2025-01-04 17:15:00|1523.59|1513.22|1526.54|1516.17|1529.14|1518.77|1522.79|1512.42|585
1736011200000|2025-01-04 17:20:00|1526.69|1516.32|1526.34|1515.97|1526.94|1516.57|1522.99|1512.62|403
1736011500000|2025-01-04 17:25:00|1526.29|1515.92|1521.94|1511.57|1527.99|1517.62|1521.84|1511.47|343
1736011800000|2025-01-04 17:30:00|1521.89|1511.52|1524.54|1514.17|1525.09|1514.72|1519.74|1509.37|431
1736012100000|2025-01-04 17:35:00|1524.64|1514.27|1524.24|1513.87|1525.04|1514.67|1522.49|1512.12|357
1736012400000|2025-01-04 17:40:00|1525.09|1514.72|1525.29|1514.92|1526.29|1515.92|1522.59|1512.22|283
1736012700000|2025-01-04 17:45:00|1525.24|1514.87|1526.59|1516.22|1530.29|1519.92|1524.29|1513.92|382
1736013000000|2025-01-04 17:50:00|1525.84|1515.47|1524.59|1514.22|1526.19|1515.82|1524.39|1514.02|349
1736013300000|2025-01-04 17:55:00|1524.84|1514.47|1526.79|1516.42|1527.24|1516.87|1524.74|1514.37|277
1736013600000|2025-01-04 18:00:00|1526.84|1516.47|1530.99|1520.62|1530.99|1520.62|1526.59|1516.22|438
1736013900000|2025-01-04 18:05:00|1531.04|1520.67|1533.24|1522.87|1534.39|1524.02|1530.49|1520.12|377
1736014200000|2025-01-04 18:10:00|1533.19|1522.82|1530.04|1519.67|1533.39|1523.02|1529.99|1519.62|358
1736014500000|2025-01-04 18:15:00|1529.99|1519.62|1532.49|1522.12|1532.49|1522.12|1528.89|1518.52|359
1736014800000|2025-01-04 18:20:00|1532.59|1522.22|1532.09|1521.72|1532.99|1522.62|1530.74|1520.37|340
1736015100000|2025-01-04 18:25:00|1532.04|1521.67|1533.29|1522.92|1537.74|1527.37|1531.79|1521.42|405
1736015400000|2025-01-04 18:30:00|1533.34|1522.97|1535.74|1525.37|1538.19|1529|1528.54|1518.17|564
1736015700000|2025-01-04 18:35:00|1535.79|1525.42|1536.24|1525.87|1536.89|1526.52|1533.79|1523.42|323
1736016000000|2025-01-04 18:40:00|1536.34|1525.97|1537.19|1526.82|1539.74|1529.37|1535.99|1525.62|329
1736016300000|2025-01-04 18:45:00|1537.24|1526.87|1536.39|1526.02|1537.54|1527.17|1530.89|1520.52|434
1736016600000|2025-01-04 18:50:00|1536.24|1525.87|1537.89|1527.52|1540.24|1529.87|1535.94|1525.57|424
1736016900000|2025-01-04 18:55:00|1538.14|1527.77|1539.09|1528.72|1539.49|1529.12|1536.84|1526.47|251
1736017200000|2025-01-04 19:00:00|1539.04|1528.67|1538.39|1528.02|1540.89|1530.52|1535.64|1525.27|417
1736017500000|2025-01-04 19:05:00|1538.44|1528.07|1537.79|1527.42|1539.09|1528.72|1535.94|1525.57|400
1736017800000|2025-01-04 19:10:00|1537.99|1527.62|1538.09|1527.72|1538.74|1528.37|1536.09|1525.72|282
1736018100000|2025-01-04 19:15:00|1537.99|1527.62|1535.79|1525.42|1541.64|1531.27|1535.64|1525.27|467
1736018400000|2025-01-04 19:20:00|1535.69|1525.32|1535.69|1525.32|1536.84|1526.47|1534.29|1523.92|322
1736018700000|2025-01-04 19:25:00|1535.74|1525.37|1534.99|1524.62|1537.29|1526.92|1534.89|1524.52|233
1736019000000|2025-01-04 19:30:00|1534.94|1524.57|1539.19|1528.82|1540.04|1529.67|1534.94|1524.57|343
1736019300000|2025-01-04 19:35:00|1539.39|1529.02|1542.59|1532.22|1544.24|1533.87|1538.09|1527.72|457
1736019600000|2025-01-04 19:40:00|1542.54|1532.17|1538.84|1528.47|1542.59|1532.22|1537.49|1527.12|328
1736019900000|2025-01-04 19:45:00|1538.89|1528.52|1536.74|1526.37|1540.39|1530.02|1536.69|1526.32|251
1736020200000|2025-01-04 19:50:00|1536.99|1526.62|1538.14|1527.77|1539.34|1528.97|1536.69|1526.32|357
1736020500000|2025-01-04 19:55:00|1538.19|1527.82|1537.49|1527.12|1538.99|1528.62|1537.19|1526.82|203
1736020800000|2025-01-04 20:00:00|1537.79|1527.42|1534.39|1524.02|1540.19|1529.82|1534.19|1523.82|370
1736021100000|2025-01-04 20:05:00|1534.59|1524.22|1537.39|1527.02|1537.54|1527.17|1534.59|1524.22|322
1736021400000|2025-01-04 20:10:00|1537.54|1527.17|1538.29|1527.92|1539.39|1529.02|1536.59|1526.22|214
1736021700000|2025-01-04 20:15:00|1538.24|1527.87|1538.99|1528.62|1539.04|1528.67|1536.44|1526.07|247
1736022000000|2025-01-04 20:20:00|1539.04|1528.67|1539.09|1528.72|1543.94|1533.57|1539.04|1528.67|347
1736022300000|2025-01-04 20:25:00|1539.19|1528.82|1538.79|1528.42|1539.84|1529.47|1537.69|1527.32|208
1736022600000|2025-01-04 20:30:00|1538.64|1528.27|1537.74|1527.37|1539.89|1529.52|1536.79|1526.42|351
1736022900000|2025-01-04 20:35:00|1537.79|1527.42|1538.39|1528.02|1538.84|1528.47|1537.14|1526.77|295
1736023200000|2025-01-04 20:40:00|1538.44|1528.07|1543.79|1533.42|1544.54|1534.17|1538.44|1528.07|452
1736023500000|2025-01-04 20:45:00|1544.04|1533.67|1538.24|1527.87|1546.04|1535.67|1536.84|1526.47|587
1736023800000|2025-01-04 20:50:00|1538.34|1527.97|1535.94|1525.57|1538.54|1528.17|1533.04|1522.67|599
1736024100000|2025-01-04 20:55:00|1535.79|1525.42|1535.39|1525.02|1536.24|1525.87|1534.89|1524.52|357
1736024400000|2025-01-04 21:00:00|1535.44|1525.07|1540.24|1529.87|1540.29|1529.92|1535.24|1524.87|314
1736024700000|2025-01-04 21:05:00|1540.04|1529.67|1538.84|1528.47|1541.19|1530.82|1538.34|1527.97|330
1736025000000|2025-01-04 21:10:00|1538.79|1528.42|1540.54|1530.17|1540.99|1530.62|1538.69|1528.32|308
1736025300000|2025-01-04 21:15:00|1540.64|1530.27|1541.69|1531.32|1543.94|1533.57|1539.64|1529.27|321
1736025600000|2025-01-04 21:20:00|1541.64|1531.27|1544.04|1533.67|1545.34|1534.97|1540.89|1530.52|327
1736025900000|2025-01-04 21:25:00|1543.99|1533.62|1543.44|1533.07|1544.49|1534.12|1541.94|1531.57|237
1736026200000|2025-01-04 21:30:00|1543.74|1533.37|1543.79|1533.42|1543.99|1533.62|1542.09|1531.72|277
1736026500000|2025-01-04 21:35:00|1543.84|1533.47|1543.29|1532.92|1544.89|1534.52|1542.59|1532.22|204
1736026800000|2025-01-04 21:40:00|1543.09|1532.72|1541.94|1531.57|1544.74|1534.37|1541.79|1531.42|167
1736027100000|2025-01-04 21:45:00|1541.84|1531.47|1537.84|1527.47|1541.84|1531.47|1537.79|1527.42|257
1736027400000|2025-01-04 21:50:00|1538.09|1527.72|1535.84|1525.47|1538.34|1527.97|1535.49|1525.12|156
1736027700000|2025-01-04 21:55:00|1535.79|1525.42|1537.14|1526.77|1537.19|1526.82|1535.54|1525.17|149
1736028000000|2025-01-04 22:00:00|1537.19|1526.82|1533.34|1522.97|1538.54|1528.17|1533.24|1522.87|233
1736028300000|2025-01-04 22:05:00|1533.29|1522.92|1530.54|1520.17|1533.99|1523.62|1530.19|1519.82|167
1736028600000|2025-01-04 22:10:00|1530.64|1520.27|1535.09|1524.72|1535.54|1525.17|1529.99|1519.62|241
1736028900000|2025-01-04 22:15:00|1535.04|1524.67|1532.79|1522.42|1537.29|1526.92|1531.79|1521.42|640
1736029200000|2025-01-04 22:20:00|1532.74|1522.37|1532.79|1522.42|1533.44|1523.07|1531.69|1521.32|241
1736029500000|2025-01-04 22:25:00|1532.94|1522.57|1531.49|1521.12|1532.94|1522.57|1530.39|1520.02|118
1736029800000|2025-01-04 22:30:00|1531.54|1521.17|1535.59|1525.22|1535.59|1525.22|1531.54|1521.17|138
1736030100000|2025-01-04 22:35:00|1536.19|1525.82|1535.19|1524.82|1536.44|1526.07|1534.89|1524.52|178
1736030400000|2025-01-04 22:40:00|1535.14|1524.77|1534.89|1524.52|1535.84|1525.47|1534.34|1523.97|85
1736030700000|2025-01-04 22:45:00|1534.94|1524.57|1538.24|1527.87|1538.24|1527.87|1534.89|1524.52|75
1736031000000|2025-01-04 22:50:00|1538.29|1527.92|1539.24|1528.87|1540.29|1529.92|1538.29|1527.92|110
1736031300000|2025-01-04 22:55:00|1539.19|1528.82|1539.14|1528.77|1540.19|1529.82|1538.94|1528.57|141
1736031600000|2025-01-04 23:00:00|1539.09|1528.72|1536.54|1526.17|1540.14|1529.77|1534.09|1523.72|384
1736031900000|2025-01-04 23:05:00|1536.49|1526.12|1535.79|1525.42|1536.79|1526.42|1533.94|1523.57|305
1736032200000|2025-01-04 23:10:00|1535.84|1525.47|1534.39|1524.02|1536.34|1525.97|1533.69|1523.32|265
1736032500000|2025-01-04 23:15:00|1534.44|1524.07|1537.29|1526.92|1538.29|1527.92|1533.89|1523.52|242
1736032800000|2025-01-04 23:20:00|1537.24|1526.87|1538.84|1528.47|1540.54|1530.17|1537.24|1526.87|267
1736033100000|2025-01-04 23:25:00|1538.79|1528.42|1539.74|1529.37|1540.24|1529.87|1538.64|1528.27|101
1736033400000|2025-01-04 23:30:00|1539.34|1528.97|1539.24|1528.87|1539.59|1529.22|1537.19|1526.82|188
1736033700000|2025-01-04 23:35:00|1539.19|1528.82|1537.24|1526.87|1539.49|1529.12|1536.19|1525.82|137
1736034000000|2025-01-04 23:40:00|1537.19|1526.82|1537.09|1526.72|1537.44|1527.07|1536.44|1526.07|95
1736034300000|2025-01-04 23:45:00|1537.14|1526.77|1534.79|1524.42|1537.89|1527.52|1533.64|1523.27|177
1736034600000|2025-01-04 23:50:00|1534.74|1524.37|1534.49|1524.12|1535.69|1525.32|1533.74|1523.37|216
1736034900000|2025-01-04 23:55:00|1534.44|1524.07|1533.84|1523.47|1534.74|1524.37|1533.54|1523.17|150
1736035200000|2025-01-05 00:00:00|1533.69|1523.32|1533.14|1522.77|1535.29|1524.92|1532.59|1522.22|328
1736035500000|2025-01-05 00:05:00|1533.09|1522.72|1535.59|1525.22|1535.79|1525.42|1530.99|1520.62|330
1736035800000|2025-01-05 00:10:00|1535.54|1525.17|1539.64|1529.27|1543.34|1532.97|1535.34|1524.97|525
1736036100000|2025-01-05 00:15:00|1539.49|1529.12|1540.94|1530.57|1541.79|1531.42|1537.19|1526.82|544
1736036400000|2025-01-05 00:20:00|1540.99|1530.62|1536.89|1526.52|1541.34|1530.97|1536.89|1526.52|653
1736036700000|2025-01-05 00:25:00|1536.74|1526.37|1538.39|1528.02|1538.69|1528.32|1536.04|1525.67|618
1736037000000|2025-01-05 00:30:00|1538.44|1528.07|1538.44|1528.07|1538.89|1528.52|1535.19|1524.82|646
1736037300000|2025-01-05 00:35:00|1538.39|1528.02|1537.39|1527.02|1538.54|1528.17|1536.69|1526.32|581
1736037600000|2025-01-05 00:40:00|1537.34|1526.97|1532.44|1522.07|1537.39|1527.02|1532.34|1521.97|539
1736037900000|2025-01-05 00:45:00|1532.49|1522.12|1529.44|1519.07|1535.24|1524.87|1529.19|1518.82|582
1736038200000|2025-01-05 00:50:00|1529.49|1519.12|1530.84|1520.47|1531.29|1520.92|1529.44|1519.07|510
1736038500000|2025-01-05 00:55:00|1530.74|1520.37|1529.94|1519.57|1530.89|1520.52|1528.99|1518.62|511
1736038800000|2025-01-05 01:00:00|1529.99|1519.62|1526.29|1515.92|1531.14|1520.77|1525.29|1514.92|540
1736039100000|2025-01-05 01:05:00|1526.34|1515.97|1525.29|1514.92|1526.39|1516.02|1522.14|1511.77|574
1736039400000|2025-01-05 01:10:00|1525.34|1514.97|1525.79|1515.42|1526.29|1515.92|1524.24|1513.87|538
1736039700000|2025-01-05 01:15:00|1525.74|1515.37|1522.99|1512.62|1525.74|1515.37|1522.99|1512.62|560
1736040000000|2025-01-05 01:20:00|1523.04|1512.67|1520.89|1510.52|1523.99|1513.62|1520.49|1510.12|541
1736040300000|2025-01-05 01:25:00|1520.94|1510.57|1519.74|1509.37|1521.94|1511.57|1519.14|1508.77|531
1736040600000|2025-01-05 01:30:00|1519.79|1509.42|1517.34|1506.97|1520.54|1510.17|1515.94|1505.57|530
1736040900000|2025-01-05 01:35:00|1517.39|1507.02|1516.59|1506.22|1518.04|1507.67|1513.64|1503.27|587
1736041200000|2025-01-05 01:40:00|1516.64|1506.27|1517.19|1506.82|1518.49|1508.12|1515.94|1505.57|497
1736041500000|2025-01-05 01:45:00|1516.84|1506.47|1512.54|1502.17|1517.54|1507.17|1511.64|1501.27|541
1736041800000|2025-01-05 01:50:00|1512.59|1502.22|1514.19|1503.82|1514.94|1504.57|1511.99|1501.62|564
1736042100000|2025-01-05 01:55:00|1514.24|1503.87|1516.59|1506.22|1516.59|1506.22|1513.79|1503.42|636
1736042400000|2025-01-05 02:00:00|1516.49|1506.12|1517.44|1507.07|1519.54|1509.17|1516.39|1506.02|738
1736042700000|2025-01-05 02:05:00|1517.34|1506.97|1516.84|1506.47|1518.54|1508.17|1515.24|1504.87|604
1736043000000|2025-01-05 02:10:00|1516.89|1506.52|1515.54|1505.17|1518.54|1508.17|1514.89|1504.52|667
1736043300000|2025-01-05 02:15:00|1515.49|1505.12|1513.84|1503.47|1517.49|1507.12|1513.79|1503.42|665
1736043600000|2025-01-05 02:20:00|1513.89|1503.52|1516.94|1506.57|1518.49|1508.12|1513.84|1503.47|532
1736043900000|2025-01-05 02:25:00|1516.99|1506.62|1517.89|1507.52|1518.44|1508.07|1516.64|1506.27|722
1736044200000|2025-01-05 02:30:00|1518.44|1508.07|1514.84|1504.47|1518.49|1508.12|1514.04|1503.67|610
1736044500000|2025-01-05 02:35:00|1514.89|1504.52|1513.89|1503.52|1516.64|1506.27|1513.44|1503.07|707
1736044800000|2025-01-05 02:40:00|1513.79|1503.42|1512.34|1501.97|1515.39|1505.02|1511.09|1500.72|553
1736045100000|2025-01-05 02:45:00|1512.29|1501.92|1515.14|1504.77|1515.99|1505.62|1511.84|1501.47|573
1736045400000|2025-01-05 02:50:00|1515.19|1504.82|1515.24|1504.87|1515.84|1505.47|1513.99|1503.62|583
1736045700000|2025-01-05 02:55:00|1515.19|1504.82|1515.29|1504.92|1516.19|1505.82|1513.74|1503.37|475
1736046000000|2025-01-05 03:00:00|1515.24|1504.87|1515.04|1504.67|1516.24|1505.87|1513.54|1503.17|284
1736046300000|2025-01-05 03:05:00|1515.19|1504.82|1511.39|1501.02|1516.09|1505.72|1510.44|1500.07|287
1736046600000|2025-01-05 03:10:00|1511.44|1501.07|1512.34|1501.97|1515.74|1505.37|1511.44|1501.07|200
1736046900000|2025-01-05 03:15:00|1512.39|1502.02|1513.14|1502.77|1514.79|1504.42|1511.74|1501.37|229
1736047200000|2025-01-05 03:20:00|1513.09|1502.72|1513.44|1503.07|1514.39|1504.02|1511.69|1501.32|283
1736047500000|2025-01-05 03:25:00|1513.49|1503.12|1514.44|1504.07|1514.59|1504.22|1512.64|1502.27|416
1736047800000|2025-01-05 03:30:00|1514.54|1504.17|1513.19|1502.82|1514.69|1504.32|1512.29|1501.92|480
1736048100000|2025-01-05 03:35:00|1513.29|1502.92|1515.29|1504.92|1516.19|1505.82|1513.29|1502.92|285
1736048400000|2025-01-05 03:40:00|1515.69|1505.32|1513.34|1502.97|1515.84|1505.47|1513.09|1502.72|554
1736048700000|2025-01-05 03:45:00|1513.29|1502.92|1516.04|1505.67|1516.04|1505.67|1510.49|1500.12|360
1736049000000|2025-01-05 03:50:00|1515.99|1505.62|1514.39|1504.02|1516.04|1505.67|1512.89|1502.52|673
1736049300000|2025-01-05 03:55:00|1514.34|1503.97|1517.24|1506.87|1517.69|1507.32|1514.09|1503.72|593
1736049600000|2025-01-05 04:00:00|1517.34|1506.97|1518.34|1507.97|1518.79|1508.42|1517.09|1506.72|284
1736049900000|2025-01-05 04:05:00|1518.44|1508.07|1521.09|1510.72|1521.14|1510.77|1517.84|1507.47|276
1736050200000|2025-01-05 04:10:00|1521.14|1510.77|1517.79|1507.42|1522.34|1511.97|1517.74|1507.37|222
1736050500000|2025-01-05 04:15:00|1517.84|1507.47|1517.64|1507.27|1518.54|1508.17|1516.49|1506.12|215
1736050800000|2025-01-05 04:20:00|1517.74|1507.37|1520.59|1510.22|1520.84|1510.47|1517.74|1507.37|232
1736051100000|2025-01-05 04:25:00|1520.64|1510.27|1519.59|1509.22|1522.04|1511.67|1518.64|1508.27|336
1736051400000|2025-01-05 04:30:00|1519.34|1508.97|1524.99|1514.62|1525.04|1514.67|1518.59|1508.22|260
1736051700000|2025-01-05 04:35:00|1524.94|1514.57|1527.94|1517.57|1528.79|1518.42|1524.59|1514.22|305
1736052000000|2025-01-05 04:40:00|1528.04|1517.67|1526.49|1516.12|1528.09|1517.72|1525.99|1515.62|249
1736052300000|2025-01-05 04:45:00|1526.59|1516.22|1525.54|1515.17|1526.64|1516.27|1524.59|1514.22|230
1736052600000|2025-01-05 04:50:00|1525.59|1515.22|1528.09|1517.72|1528.09|1517.72|1524.94|1514.57|193
1736052900000|2025-01-05 04:55:00|1527.79|1517.42|1526.84|1516.47|1528.54|1518.17|1526.04|1515.67|248
1736053200000|2025-01-05 05:00:00|1526.89|1516.52|1526.49|1516.12|1527.29|1516.92|1523.34|1512.97|532
1736053500000|2025-01-05 05:05:00|1526.44|1516.07|1524.44|1514.07|1526.69|1516.32|1523.94|1513.57|550
1736053800000|2025-01-05 05:10:00|1524.39|1514.02|1522.09|1511.72|1525.69|1515.32|1521.44|1511.07|431
1736054100000|2025-01-05 05:15:00|1522.04|1511.67|1520.59|1510.22|1522.04|1511.67|1517.99|1507.62|300
1736054400000|2025-01-05 05:20:00|1520.54|1510.17|1519.69|1509.32|1522.14|1511.77|1518.64|1508.27|322
1736054700000|2025-01-05 05:25:00|1519.74|1509.37|1520.69|1510.32|1521.39|1511.02|1519.44|1509.07|299
1736055000000|2025-01-05 05:30:00|1520.64|1510.27|1517.79|1507.42|1523.14|1512.77|1517.79|1507.42|398
1736055300000|2025-01-05 05:35:00|1517.74|1507.37|1515.09|1504.72|1517.74|1507.37|1512.94|1502.57|238
1736055600000|2025-01-05 05:40:00|1515.04|1504.67|1515.24|1504.87|1516.39|1506.02|1513.64|1503.27|266
1736055900000|2025-01-05 05:45:00|1515.29|1504.92|1511.79|1501.42|1515.94|1505.57|1511.79|1501.42|214
1736056200000|2025-01-05 05:50:00|1511.84|1501.47|1515.44|1505.07|1515.74|1505.37|1511.79|1501.42|271
1736056500000|2025-01-05 05:55:00|1515.89|1505.52|1513.24|1502.87|1515.99|1505.62|1513.04|1502.67|243
1736056800000|2025-01-05 06:00:00|1513.19|1502.82|1510.99|1500.62|1513.69|1503.32|1510.24|1499.87|272
1736057100000|2025-01-05 06:05:00|1511.84|1501.47|1512.69|1502.32|1514.39|1504.02|1510.34|1499.97|338
1736057400000|2025-01-05 06:10:00|1512.54|1502.17|1512.74|1502.37|1513.74|1503.37|1511.04|1500.67|227
1736057700000|2025-01-05 06:15:00|1512.69|1502.32|1514.34|1503.97|1514.64|1504.27|1512.49|1502.12|318
1736058000000|2025-01-05 06:20:00|1514.29|1503.92|1513.04|1502.67|1514.79|1504.42|1512.49|1502.12|380
1736058300000|2025-01-05 06:25:00|1512.94|1502.57|1512.19|1501.82|1515.04|1504.67|1511.79|1501.42|403
1736058600000|2025-01-05 06:30:00|1512.24|1501.87|1515.84|1505.47|1515.94|1505.57|1511.99|1501.62|292
1736058900000|2025-01-05 06:35:00|1515.89|1505.52|1516.79|1506.42|1516.99|1506.62|1515.24|1504.87|278
1736059200000|2025-01-05 06:40:00|1516.74|1506.37|1519.54|1509.17|1520.64|1510.27|1516.29|1505.92|369
1736059500000|2025-01-05 06:45:00|1519.44|1509.07|1518.54|1508.17|1520.29|1509.92|1518.29|1507.92|376
1736059800000|2025-01-05 06:50:00|1518.59|1508.22|1520.19|1509.82|1520.19|1509.82|1518.34|1507.97|315
1736060100000|2025-01-05 06:55:00|1520.14|1509.77|1518.99|1508.62|1520.19|1509.82|1517.29|1506.92|400
1736060400000|2025-01-05 07:00:00|1519.04|1508.67|1519.64|1509.27|1519.89|1509.52|1517.54|1507.17|326
1736060700000|2025-01-05 07:05:00|1519.69|1509.32|1523.54|1513.17|1524.59|1514.22|1519.64|1509.27|376
1736061000000|2025-01-05 07:10:00|1523.39|1513.02|1517.79|1507.42|1523.39|1513.02|1517.74|1507.37|250
1736061300000|2025-01-05 07:15:00|1517.89|1507.52|1516.19|1505.82|1519.34|1508.97|1516.04|1505.67|224
1736061600000|2025-01-05 07:20:00|1516.24|1505.87|1517.74|1507.37|1519.09|1508.72|1515.09|1504.72|212
1736061900000|2025-01-05 07:25:00|1517.69|1507.32|1516.74|1506.37|1518.19|1507.82|1516.54|1506.17|388
1736062200000|2025-01-05 07:30:00|1516.89|1506.52|1515.39|1505.02|1518.29|1507.92|1514.44|1504.07|430
1736062500000|2025-01-05 07:35:00|1515.44|1505.07|1516.59|1506.22|1518.19|1507.82|1514.54|1504.17|580
1736062800000|2025-01-05 07:40:00|1516.39|1506.02|1516.34|1505.97|1516.79|1506.42|1515.69|1505.32|499
1736063100000|2025-01-05 07:45:00|1516.19|1505.82|1514.14|1503.77|1517.04|1506.67|1513.94|1503.57|485
1736063400000|2025-01-05 07:50:00|1514.19|1503.82|1516.64|1506.27|1518.29|1507.92|1513.59|1503.22|497
1736063700000|2025-01-05 07:55:00|1516.69|1506.32|1515.59|1505.22|1517.34|1506.97|1514.59|1504.22|464
1736064000000|2025-01-05 08:00:00|1515.64|1505.27|1513.39|1503.02|1520.14|1509.77|1513.19|1502.82|494
1736064300000|2025-01-05 08:05:00|1513.34|1502.97|1505.74|1495.37|1514.09|1503.72|1504.49|1494.12|621
1736064600000|2025-01-05 08:10:00|1505.69|1495.32|1504.29|1493.92|1507.29|1496.92|1502.49|1492.12|424
1736064900000|2025-01-05 08:15:00|1504.19|1493.82|1499.19|1488.82|1504.79|1494.42|1496.79|1486.42|517
1736065200000|2025-01-05 08:20:00|1499.04|1488.67|1503.14|1492.77|1503.74|1493.37|1497.99|1487.62|467
1736065500000|2025-01-05 08:25:00|1503.49|1493.12|1506.14|1495.77|1506.29|1495.92|1503.24|1492.87|362
1736065800000|2025-01-05 08:30:00|1506.19|1495.82|1511.09|1500.72|1512.04|1501.67|1503.69|1493.32|414
1736066100000|2025-01-05 08:35:00|1511.14|1500.77|1511.54|1501.17|1513.39|1503.02|1510.09|1499.72|343
1736066400000|2025-01-05 08:40:00|1511.59|1501.22|1509.69|1499.32|1511.74|1501.37|1508.04|1497.67|310
1736066700000|2025-01-05 08:45:00|1509.74|1499.37|1504.34|1493.97|1510.94|1500.57|1504.04|1493.67|288
1736067000000|2025-01-05 08:50:00|1504.39|1494.02|1506.19|1495.82|1506.89|1496.52|1504.29|1493.92|287
1736067300000|2025-01-05 08:55:00|1506.14|1495.77|1507.74|1497.37|1508.44|1498.07|1505.54|1495.17|264
1736067600000|2025-01-05 09:00:00|1507.84|1497.47|1504.49|1494.12|1510.39|1500.02|1504.49|1494.12|287
1736067900000|2025-01-05 09:05:00|1504.54|1494.17|1506.74|1496.37|1506.74|1496.37|1504.39|1494.02|206
1736068200000|2025-01-05 09:10:00|1506.79|1496.42|1508.99|1498.62|1509.64|1499.27|1505.64|1495.27|297
1736068500000|2025-01-05 09:15:00|1508.94|1498.57|1505.74|1495.37|1510.39|1500.02|1505.49|1495.12|559
1736068800000|2025-01-05 09:20:00|1505.69|1495.32|1504.64|1494.27|1505.69|1495.32|1503.94|1493.57|543
1736069100000|2025-01-05 09:25:00|1504.69|1494.32|1502.54|1492.17|1505.69|1495.32|1502.24|1491.87|521
1736069400000|2025-01-05 09:30:00|1502.59|1492.22|1499.09|1488.72|1502.94|1492.57|1497.69|1487.32|583
1736069700000|2025-01-05 09:35:00|1499.24|1488.87|1503.39|1493.02|1504.49|1494.12|1498.94|1488.57|593
1736070000000|2025-01-05 09:40:00|1503.29|1492.92|1503.69|1493.32|1504.34|1493.97|1502.39|1492.02|523
1736070300000|2025-01-05 09:45:00|1503.74|1493.37|1500.04|1489.67|1506.89|1496.52|1500.04|1489.67|512
1736070600000|2025-01-05 09:50:00|1500.09|1489.72|1496.44|1486.07|1500.09|1489.72|1496.44|1486.07|242
1736070900000|2025-01-05 09:55:00|1496.39|1486.02|1496.14|1485.77|1499.19|1488.82|1495.49|1485.12|376
1736071200000|2025-01-05 10:00:00|1496.19|1485.82|1498.89|1488.52|1499.34|1488.97|1494.69|1484.32|470
1736071500000|2025-01-05 10:05:00|1498.74|1488.37|1503.69|1493.32|1505.84|1495.47|1493.64|1483.27|553
1736071800000|2025-01-05 10:10:00|1503.74|1493.37|1504.99|1494.62|1507.19|1496.82|1502.54|1492.17|640
1736072100000|2025-01-05 10:15:00|1505.04|1494.67|1507.14|1496.77|1507.39|1497.02|1502.44|1492.07|643
1736072400000|2025-01-05 10:20:00|1507.19|1496.82|1502.14|1491.77|1507.49|1497.12|1501.89|1491.52|540
1736072700000|2025-01-05 10:25:00|1502.19|1491.82|1501.44|1491.07|1503.64|1493.27|1500.74|1490.37|216
1736073000000|2025-01-05 10:30:00|1501.39|1491.02|1505.64|1495.27|1505.84|1495.47|1500.79|1490.42|241
1736073300000|2025-01-05 10:35:00|1505.59|1495.22|1508.89|1498.52|1509.09|1498.72|1505.14|1494.77|211
1736073600000|2025-01-05 10:40:00|1509.14|1498.77|1507.89|1497.52|1509.14|1498.77|1507.49|1497.12|198
1736073900000|2025-01-05 10:45:00|1507.84|1497.47|1510.84|1500.47|1512.04|1501.67|1507.84|1497.47|327
1736074200000|2025-01-05 10:50:00|1510.89|1500.52|1506.84|1496.47|1512.44|1502.07|1506.39|1496.02|531
1736074500000|2025-01-05 10:55:00|1506.89|1496.52|1506.24|1495.87|1508.79|1498.42|1504.99|1494.62|591
1736074800000|2025-01-05 11:00:00|1506.44|1496.07|1504.84|1494.47|1508.29|1497.92|1503.84|1493.47|536
1736075100000|2025-01-05 11:05:00|1504.79|1494.42|1505.79|1495.42|1506.54|1496.17|1504.34|1493.97|613
1736075400000|2025-01-05 11:10:00|1505.24|1494.87|1510.04|1499.67|1510.29|1499.92|1505.14|1494.77|614
1736075700000|2025-01-05 11:15:00|1509.99|1499.62|1512.29|1501.92|1512.39|1502.02|1508.99|1498.62|616
1736076000000|2025-01-05 11:20:00|1512.24|1501.87|1510.64|1500.27|1512.44|1502.07|1509.04|1498.67|478
1736076300000|2025-01-05 11:25:00|1510.69|1500.32|1509.69|1499.32|1511.34|1500.97|1509.44|1499.07|362
1736076600000|2025-01-05 11:30:00|1509.74|1499.37|1506.29|1495.92|1510.64|1500.27|1505.59|1495.22|341
1736076900000|2025-01-05 11:35:00|1506.24|1495.87|1508.84|1498.47|1508.94|1498.57|1505.94|1495.57|407
1736077200000|2025-01-05 11:40:00|1508.89|1498.52|1509.69|1499.32|1509.79|1499.42|1507.14|1496.77|309
1736077500000|2025-01-05 11:45:00|1509.64|1499.27|1510.14|1499.77|1511.04|1500.67|1508.39|1498.02|272
1736077800000|2025-01-05 11:50:00|1510.19|1499.82|1509.59|1499.22|1511.39|1501.02|1509.54|1499.17|146
1736078100000|2025-01-05 11:55:00|1509.64|1499.27|1510.89|1500.52|1512.14|1501.77|1509.39|1499.02|167
1736078400000|2025-01-05 12:00:00|1510.84|1500.47|1512.44|1502.07|1512.99|1502.62|1509.99|1499.62|284
1736078700000|2025-01-05 12:05:00|1512.49|1502.12|1506.49|1496.12|1512.89|1502.52|1506.29|1495.92|269
1736079000000|2025-01-05 12:10:00|1506.44|1496.07|1515.34|1504.97|1515.39|1505.02|1506.24|1495.87|459
1736079300000|2025-01-05 12:15:00|1515.29|1504.92|1517.99|1507.62|1519.19|1508.82|1514.69|1504.32|685
1736079600000|2025-01-05 12:20:00|1518.09|1507.72|1515.09|1504.72|1518.89|1508.52|1514.59|1504.22|579
1736079900000|2025-01-05 12:25:00|1515.04|1504.67|1511.99|1501.62|1515.54|1505.17|1511.44|1501.07|525
1736080200000|2025-01-05 12:30:00|1511.94|1501.57|1510.64|1500.27|1512.99|1502.62|1509.89|1499.52|483
1736080500000|2025-01-05 12:35:00|1510.74|1500.37|1514.94|1504.57|1515.49|1505.12|1509.39|1499.02|573
1736080800000|2025-01-05 12:40:00|1514.99|1504.62|1513.44|1503.07|1515.94|1505.57|1512.89|1502.52|419
1736081100000|2025-01-05 12:45:00|1513.49|1503.12|1512.59|1502.22|1513.99|1503.62|1511.34|1500.97|463
1736081400000|2025-01-05 12:50:00|1512.74|1502.37|1512.64|1502.27|1515.54|1505.17|1512.24|1501.87|465
1736081700000|2025-01-05 12:55:00|1512.59|1502.22|1509.94|1499.57|1513.09|1502.72|1509.59|1499.22|349
1736082000000|2025-01-05 13:00:00|1509.89|1499.52|1509.19|1498.82|1510.99|1500.62|1508.24|1497.87|488
1736082300000|2025-01-05 13:05:00|1509.14|1498.77|1511.09|1500.72|1511.49|1501.12|1508.49|1498.12|319
1736082600000|2025-01-05 13:10:00|1511.24|1500.87|1508.79|1498.42|1511.24|1500.87|1507.84|1497.47|299
1736082900000|2025-01-05 13:15:00|1508.74|1498.37|1511.44|1501.07|1512.69|1502.32|1508.69|1498.32|366
1736083200000|2025-01-05 13:20:00|1511.49|1501.12|1510.19|1499.82|1512.24|1501.87|1508.79|1498.42|282
1736083500000|2025-01-05 13:25:00|1510.09|1499.72|1511.24|1500.87|1512.29|1501.92|1510.04|1499.67|225
1736083800000|2025-01-05 13:30:00|1511.19|1500.82|1513.49|1503.12|1513.99|1503.62|1510.74|1500.37|329
1736084100000|2025-01-05 13:35:00|1513.54|1503.17|1511.59|1501.22|1513.89|1503.52|1509.99|1499.62|421
1736084400000|2025-01-05 13:40:00|1511.69|1501.32|1510.39|1500.02|1513.04|1502.67|1510.39|1500.02|321
1736084700000|2025-01-05 13:45:00|1510.29|1499.92|1506.34|1495.97|1510.29|1499.92|1506.09|1495.72|346
1736085000000|2025-01-05 13:50:00|1506.24|1495.87|1504.14|1493.77|1506.29|1495.92|1504.14|1493.77|209
1736085300000|2025-01-05 13:55:00|1504.19|1493.82|1500.44|1490.07|1504.94|1494.57|1500.14|1489.77|316
1736085600000|2025-01-05 14:00:00|1500.39|1490.02|1503.64|1493.27|1504.39|1494.02|1497.84|1487.47|474
1736085900000|2025-01-05 14:05:00|1503.59|1493.22|1497.59|1487.22|1503.59|1493.22|1497.54|1487.17|448
1736086200000|2025-01-05 14:10:00|1497.54|1487.17|1495.49|1485.12|1497.69|1487.32|1493.89|1483.52|442
1736086500000|2025-01-05 14:15:00|1495.39|1485.02|1489.54|1479.17|1495.39|1485.02|1487.49|1477.12|512
1736086800000|2025-01-05 14:20:00|1489.44|1479.07|1492.09|1481.72|1493.24|1482.87|1489.24|1478.87|542
1736087100000|2025-01-05 14:25:00|1492.24|1481.87|1498.99|1488.62|1499.34|1488.97|1491.94|1481.57|483
1736087400000|2025-01-05 14:30:00|1499.44|1489.07|1496.24|1485.87|1499.69|1489.32|1495.99|1485.62|586
1736087700000|2025-01-05 14:35:00|1496.29|1485.92|1501.74|1491.37|1501.79|1491.42|1496.09|1485.72|479
1736088000000|2025-01-05 14:40:00|1501.94|1491.57|1502.04|1491.67|1502.84|1492.47|1500.89|1490.52|409
1736088300000|2025-01-05 14:45:00|1502.09|1491.72|1510.14|1499.77|1510.89|1500.52|1502.09|1491.72|558
1736088600000|2025-01-05 14:50:00|1510.19|1499.82|1512.04|1501.67|1513.44|1503.07|1510.14|1499.77|628
1736088900000|2025-01-05 14:55:00|1512.09|1501.72|1512.89|1502.52|1515.99|1505.62|1511.64|1501.27|651
1736089200000|2025-01-05 15:00:00|1512.94|1502.57|1516.69|1506.32|1517.04|1506.67|1511.79|1501.42|632
1736089500000|2025-01-05 15:05:00|1516.74|1506.37|1518.94|1508.57|1524.54|1514.17|1516.24|1505.87|701
1736089800000|2025-01-05 15:10:00|1518.99|1508.62|1512.79|1502.42|1519.84|1509.47|1512.19|1501.82|685
1736090100000|2025-01-05 15:15:00|1512.94|1502.57|1511.84|1501.47|1512.94|1502.57|1509.74|1499.37|700
1736090400000|2025-01-05 15:20:00|1511.94|1501.57|1513.19|1502.82|1514.29|1503.92|1510.54|1500.17|598
1736090700000|2025-01-05 15:25:00|1512.94|1502.57|1513.99|1503.62|1515.04|1504.67|1511.44|1501.07|605
1736091000000|2025-01-05 15:30:00|1514.04|1503.67|1518.04|1507.67|1523.04|1512.67|1513.84|1503.47|663
1736091300000|2025-01-05 15:35:00|1518.19|1507.82|1514.84|1504.47|1519.09|1508.72|1512.04|1501.67|729
1736091600000|2025-01-05 15:40:00|1514.79|1504.42|1513.29|1502.92|1516.04|1505.67|1512.54|1502.17|641
1736091900000|2025-01-05 15:45:00|1513.34|1502.97|1515.29|1504.92|1516.14|1505.77|1510.69|1500.32|590
1736092200000|2025-01-05 15:50:00|1515.14|1504.77|1515.24|1504.87|1517.04|1506.67|1513.34|1502.97|594
1736092500000|2025-01-05 15:55:00|1515.29|1504.92|1510.19|1499.82|1516.59|1506.22|1509.64|1499.27|597
1736092800000|2025-01-05 16:00:00|1510.24|1499.87|1514.64|1504.27|1515.44|1505.07|1508.59|1498.22|737
1736093100000|2025-01-05 16:05:00|1514.54|1504.17|1516.19|1505.82|1518.89|1508.52|1514.54|1504.17|690
1736093400000|2025-01-05 16:10:00|1516.24|1505.87|1518.09|1507.72|1518.29|1507.92|1512.04|1501.67|757
1736093700000|2025-01-05 16:15:00|1518.14|1507.77|1515.09|1504.72|1520.19|1509.82|1515.04|1504.67|489
1736094000000|2025-01-05 16:20:00|1514.99|1504.62|1518.14|1507.77|1523.34|1512.97|1512.19|1501.82|691
1736094300000|2025-01-05 16:25:00|1518.19|1507.82|1514.94|1504.57|1518.64|1508.27|1514.94|1504.57|325
1736094600000|2025-01-05 16:30:00|1514.99|1504.62|1513.04|1502.67|1515.49|1505.12|1509.69|1499.32|611
1736094900000|2025-01-05 16:35:00|1513.19|1502.82|1516.24|1505.87|1524.19|1513.82|1512.29|1501.92|598
1736095200000|2025-01-05 16:40:00|1516.29|1505.92|1515.04|1504.67|1518.29|1507.92|1514.89|1504.52|262
1736095500000|2025-01-05 16:45:00|1514.94|1504.57|1518.49|1508.12|1518.49|1508.12|1514.34|1503.97|302
1736095800000|2025-01-05 16:50:00|1518.74|1508.37|1519.94|1509.57|1520.14|1509.77|1516.64|1506.27|218
1736096100000|2025-01-05 16:55:00|1519.89|1509.52|1520.29|1509.92|1521.54|1511.17|1519.44|1509.07|231
1736096400000|2025-01-05 17:00:00|1520.34|1509.97|1519.24|1508.87|1520.64|1510.27|1517.99|1507.62|252
1736096700000|2025-01-05 17:05:00|1519.19|1508.82|1519.89|1509.52|1523.99|1513.62|1519.14|1508.77|225
1736097000000|2025-01-05 17:10:00|1519.84|1509.47|1523.74|1513.37|1523.94|1513.57|1519.59|1509.22|203
1736097300000|2025-01-05 17:15:00|1523.69|1513.32|1519.94|1509.57|1523.69|1513.32|1519.09|1508.72|268
1736097600000|2025-01-05 17:20:00|1519.89|1509.52|1516.94|1506.57|1520.04|1509.67|1516.94|1506.57|223
1736097900000|2025-01-05 17:25:00|1516.84|1506.47|1518.99|1508.62|1519.34|1508.97|1516.74|1506.37|201
1736098200000|2025-01-05 17:30:00|1518.84|1508.47|1521.89|1511.52|1521.89|1511.52|1517.14|1506.77|267
1736098500000|2025-01-05 17:35:00|1522.34|1511.97|1516.64|1506.27|1523.19|1512.82|1515.49|1505.12|323
1736098800000|2025-01-05 17:40:00|1516.59|1506.22|1518.49|1508.12|1518.99|1508.62|1516.14|1505.77|192
1736099100000|2025-01-05 17:45:00|1518.44|1508.07|1512.04|1501.67|1518.44|1508.07|1511.94|1501.57|320
1736099400000|2025-01-05 17:50:00|1512.09|1501.72|1509.94|1499.57|1512.79|1502.42|1509.94|1499.57|287
1736099700000|2025-01-05 17:55:00|1509.29|1498.92|1512.34|1501.97|1512.59|1502.22|1508.09|1497.72|203
1736100000000|2025-01-05 18:00:00|1513.24|1502.87|1509.54|1499.17|1516.14|1505.77|1509.19|1498.82|368
1736100300000|2025-01-05 18:05:00|1509.79|1499.42|1508.44|1498.07|1509.79|1499.42|1505.84|1495.47|322
1736100600000|2025-01-05 18:10:00|1508.29|1497.92|1506.84|1496.47|1509.19|1498.82|1505.39|1495.02|221
1736100900000|2025-01-05 18:15:00|1506.99|1496.62|1509.59|1499.22|1510.04|1499.67|1505.19|1494.82|325
1736101200000|2025-01-05 18:20:00|1509.69|1499.32|1512.64|1502.27|1512.74|1502.37|1509.09|1498.72|299
1736101500000|2025-01-05 18:25:00|1512.59|1502.22|1513.59|1503.22|1514.19|1503.82|1512.39|1502.02|151
1736101800000|2025-01-05 18:30:00|1513.54|1503.17|1513.89|1503.52|1515.44|1505.07|1512.39|1502.02|286
1736102100000|2025-01-05 18:35:00|1513.94|1503.57|1518.29|1507.92|1518.69|1508.32|1513.59|1503.22|224
1736102400000|2025-01-05 18:40:00|1518.84|1508.47|1518.09|1507.72|1520.34|1509.97|1517.94|1507.57|148
1736102700000|2025-01-05 18:45:00|1518.04|1507.67|1518.89|1508.52|1520.39|1510.02|1516.94|1506.57|655
1736103000000|2025-01-05 18:50:00|1518.99|1508.62|1520.84|1510.47|1521.59|1511.22|1518.94|1508.57|691
1736103300000|2025-01-05 18:55:00|1520.89|1510.52|1520.84|1510.47|1522.44|1512.07|1520.29|1509.92|575
1736103600000|2025-01-05 19:00:00|1520.79|1510.42|1520.09|1509.72|1521.59|1511.22|1516.99|1506.62|509
1736103900000|2025-01-05 19:05:00|1520.14|1509.77|1523.09|1512.72|1523.24|1512.87|1519.04|1508.67|233
1736104200000|2025-01-05 19:10:00|1522.99|1512.62|1526.29|1515.92|1526.74|1516.37|1522.69|1512.32|362
1736104500000|2025-01-05 19:15:00|1526.59|1516.22|1523.84|1513.47|1527.99|1517.62|1522.99|1512.62|301
1736104800000|2025-01-05 19:20:00|1523.89|1513.52|1524.84|1514.47|1524.99|1514.62|1522.04|1511.67|253
1736105100000|2025-01-05 19:25:00|1524.64|1514.27|1522.49|1512.12|1525.29|1514.92|1522.49|1512.12|185
1736105400000|2025-01-05 19:30:00|1522.54|1512.17|1522.64|1512.27|1523.64|1513.27|1522.29|1511.92|203
1736105700000|2025-01-05 19:35:00|1523.24|1512.87|1522.49|1512.12|1523.54|1513.17|1522.14|1511.77|350
1736106000000|2025-01-05 19:40:00|1522.54|1512.17|1521.39|1511.02|1523.44|1513.07|1520.89|1510.52|160
1736106300000|2025-01-05 19:45:00|1521.44|1511.07|1522.49|1512.12|1523.49|1513.12|1520.39|1510.02|248
1736106600000|2025-01-05 19:50:00|1522.44|1512.07|1523.19|1512.82|1524.04|1513.67|1522.39|1512.02|149
1736106900000|2025-01-05 19:55:00|1523.14|1512.77|1525.19|1514.82|1525.29|1514.92|1522.59|1512.22|117
1736107200000|2025-01-05 20:00:00|1525.29|1514.92|1524.89|1514.52|1527.74|1517.37|1523.84|1513.47|234
1736107500000|2025-01-05 20:05:00|1524.94|1514.57|1527.84|1517.47|1527.84|1517.47|1524.74|1514.37|185
1736107800000|2025-01-05 20:10:00|1527.79|1517.42|1527.99|1517.62|1527.99|1517.62|1526.59|1516.22|73
1736108100000|2025-01-05 20:15:00|1527.79|1517.42|1535.19|1524.82|1535.19|1524.82|1527.54|1517.17|300
1736108400000|2025-01-05 20:20:00|1534.74|1524.37|1532.59|1522.22|1535.89|1525.52|1531.79|1521.42|600
1736108700000|2025-01-05 20:25:00|1532.64|1522.27|1531.64|1521.27|1533.09|1522.72|1531.34|1520.97|562
1736109000000|2025-01-05 20:30:00|1531.69|1521.32|1528.29|1517.92|1532.74|1522.37|1527.94|1517.57|609
1736109300000|2025-01-05 20:35:00|1528.49|1518.12|1532.64|1515.27|1533.29|1518.12|1528.39|1513.27|549
1736109600000|2025-01-05 20:40:00|1531.84|1514.47|1530.04|1512.67|1532.34|1514.97|1529.84|1512.47|495
1736109900000|2025-01-05 20:45:00|1530.09|1512.72|1526.94|1509.57|1530.99|1513.62|1525.14|1507.77|556
1736110200000|2025-01-05 20:50:00|1526.99|1509.62|1526.44|1509.07|1528.49|1511.12|1525.74|1508.37|564
1736110500000|2025-01-05 20:55:00|1526.49|1509.12|1528.14|1510.77|1528.69|1511.32|1525.99|1508.62|561
1736110800000|2025-01-05 21:00:00|1528.19|1510.82|1529.49|1512.12|1530.94|1513.57|1528.09|1510.72|593
1736111100000|2025-01-05 21:05:00|1529.59|1512.22|1531.69|1514.32|1533.39|1516.02|1528.69|1511.32|573
1736111400000|2025-01-05 21:10:00|1531.79|1514.42|1532.84|1515.47|1533.49|1516.12|1531.69|1514.32|591
1736111700000|2025-01-05 21:15:00|1532.89|1515.52|1531.49|1514.12|1533.19|1515.82|1529.54|1512.17|310
1736112000000|2025-01-05 21:20:00|1531.44|1514.07|1530.69|1513.32|1531.49|1514.12|1528.39|1511.02|240
1736112300000|2025-01-05 21:25:00|1530.74|1513.37|1529.74|1512.37|1532.14|1514.77|1529.59|1512.22|206
1736112600000|2025-01-05 21:30:00|1529.64|1512.27|1532.24|1514.87|1532.24|1514.87|1528.99|1511.62|327
1736112900000|2025-01-05 21:35:00|1532.14|1514.77|1535.14|1517.77|1535.14|1517.77|1531.09|1513.72|310
1736113200000|2025-01-05 21:40:00|1535.24|1517.87|1532.59|1515.22|1535.24|1517.87|1531.64|1514.27|207
1736113500000|2025-01-05 21:45:00|1532.54|1515.17|1532.09|1514.72|1533.19|1515.82|1531.89|1514.52|184
1736113800000|2025-01-05 21:50:00|1532.04|1514.67|1533.54|1516.17|1534.19|1516.82|1531.29|1513.92|232
1736114100000|2025-01-05 21:55:00|1533.49|1516.12|1532.54|1515.17|1534.69|1517.32|1532.44|1515.07|159
1736114400000|2025-01-05 22:00:00|1532.59|1515.22|1528.84|1511.47|1532.79|1515.42|1527.79|1510.42|262
1736114700000|2025-01-05 22:05:00|1528.79|1511.42|1529.39|1512.02|1530.09|1512.72|1528.54|1511.17|182
1736115000000|2025-01-05 22:10:00|1529.34|1511.97|1523.74|1513.37|1529.74|1513.37|1521.99|1508.02|261
1736115300000|2025-01-05 22:15:00|1523.64|1513.27|1524.69|1514.32|1525.14|1514.77|1522.19|1511.82|251
1736115600000|2025-01-05 22:20:00|1524.64|1514.27|1525.74|1515.37|1525.89|1515.52|1524.39|1514.02|178
1736115900000|2025-01-05 22:25:00|1525.69|1515.32|1529.04|1518.67|1529.09|1518.72|1525.49|1515.12|125
1736116200000|2025-01-05 22:30:00|1528.99|1518.62|1530.04|1519.67|1530.04|1519.67|1527.74|1517.37|136
1736116500000|2025-01-05 22:35:00|1529.99|1519.62|1531.64|1521.27|1531.74|1521.37|1529.39|1519.02|137
1736116800000|2025-01-05 22:40:00|1531.59|1521.22|1529.49|1519.12|1532.29|1521.92|1529.24|1518.87|167
1736117100000|2025-01-05 22:45:00|1529.44|1519.07|1528.39|1518.02|1529.44|1519.07|1528.04|1517.67|78
1736117400000|2025-01-05 22:50:00|1528.44|1518.07|1527.54|1517.17|1528.44|1518.07|1527.49|1517.12|51
1736117700000|2025-01-05 22:55:00|1527.44|1517.07|1531.64|1521.27|1532.09|1521.72|1527.44|1517.07|209
1736118000000|2025-01-05 23:00:00|1531.29|1520.92|1535.89|1525.52|1535.99|1525.62|1530.69|1520.32|379
1736118300000|2025-01-05 23:05:00|1535.84|1525.47|1534.49|1524.12|1536.14|1525.77|1530.89|1520.52|458
1736118600000|2025-01-05 23:10:00|1534.44|1524.07|1532.19|1521.82|1535.74|1525.37|1531.89|1521.52|280
1736118900000|2025-01-05 23:15:00|1532.34|1521.97|1529.34|1518.97|1532.94|1522.57|1526.29|1515.92|585
1736119200000|2025-01-05 23:20:00|1529.39|1519.02|1535.29|1524.92|1535.29|1524.92|1525.59|1515.22|681
1736119500000|2025-01-05 23:25:00|1535.34|1524.97|1527.79|1517.42|1537.39|1527.02|1524.69|1514.32|473
1736119800000|2025-01-05 23:30:00|1527.94|1517.57|1528.54|1518.17|1530.79|1520.42|1527.84|1517.47|342
1736120100000|2025-01-05 23:35:00|1528.39|1518.02|1531.19|1520.82|1532.09|1521.72|1526.99|1516.62|355
1736120400000|2025-01-05 23:40:00|1531.24|1520.87|1524.14|1513.77|1531.24|1520.87|1523.59|1513.22|419
1736120700000|2025-01-05 23:45:00|1524.09|1513.72|1521.84|1511.47|1524.14|1513.77|1516.64|1506.27|419
1736121000000|2025-01-05 23:50:00|1521.89|1511.52|1522.64|1512.27|1523.34|1512.97|1517.69|1507.32|413
1736121300000|2025-01-05 23:55:00|1522.44|1512.07|1523.14|1512.77|1523.14|1512.77|1521.79|1511.42|151
1736121600000|2025-01-06 00:00:00|1523.19|1512.82|1523.69|1513.32|1526.44|1516.07|1523.19|1512.82|285
1736121900000|2025-01-06 00:05:00|1523.74|1513.37|1522.84|1512.47|1525.94|1515.57|1520.49|1510.12|300
1736122200000|2025-01-06 00:10:00|1522.79|1512.42|1520.79|1510.42|1525.69|1515.32|1520.69|1510.32|365
1736122500000|2025-01-06 00:15:00|1520.74|1510.37|1520.54|1510.17|1522.14|1511.77|1515.09|1504.72|594
1736122800000|2025-01-06 00:20:00|1520.49|1510.12|1525.99|1515.62|1526.64|1516.27|1520.44|1510.07|407
1736123100000|2025-01-06 00:25:00|1526.04|1515.67|1525.14|1514.77|1532.14|1521.77|1524.84|1514.47|815
1736123400000|2025-01-06 00:30:00|1524.99|1514.62|1518.74|1508.37|1526.09|1515.72|1518.49|1508.12|839
1736123700000|2025-01-06 00:35:00|1518.54|1508.17|1518.24|1507.87|1518.74|1508.37|1514.64|1504.27|543
1736124000000|2025-01-06 00:40:00|1518.19|1507.82|1518.99|1508.62|1520.24|1509.87|1513.59|1503.22|413
1736124300000|2025-01-06 00:45:00|1518.74|1508.37|1522.34|1511.97|1524.14|1513.77|1518.69|1508.32|613
1736124600000|2025-01-06 00:50:00|1522.39|1512.02|1525.39|1515.02|1525.89|1515.52|1517.84|1507.47|560
1736124900000|2025-01-06 00:55:00|1525.49|1515.12|1517.59|1507.22|1529.59|1519.22|1516.49|1506.12|563
1736125200000|2025-01-06 01:00:00|1517.84|1507.47|1511.99|1501.62|1521.19|1510.82|1507.44|1497.07|718
1736125500000|2025-01-06 01:05:00|1512.04|1501.67|1510.34|1499.97|1514.14|1503.77|1508.79|1498.42|503
1736125800000|2025-01-06 01:10:00|1510.29|1499.92|1506.84|1496.47|1510.89|1500.52|1506.69|1496.32|398
1736126100000|2025-01-06 01:15:00|1506.79|1496.42|1506.34|1495.97|1510.04|1499.67|1505.59|1495.22|499
1736126400000|2025-01-06 01:20:00|1506.24|1495.87|1506.99|1496.62|1507.24|1496.87|1503.24|1492.87|501
1736126700000|2025-01-06 01:25:00|1507.04|1496.67|1506.64|1496.27|1509.49|1499.12|1506.54|1496.17|385
1736127000000|2025-01-06 01:30:00|1506.59|1496.22|1510.19|1499.82|1511.39|1501.02|1506.59|1496.22|420
1736127300000|2025-01-06 01:35:00|1510.24|1499.87|1512.34|1501.97|1512.49|1502.12|1509.74|1499.37|342
1736127600000|2025-01-06 01:40:00|1512.29|1501.92|1514.89|1504.52|1515.59|1505.22|1511.54|1501.17|307
1736127900000|2025-01-06 01:45:00|1514.84|1504.47|1516.79|1506.42|1521.14|1510.77|1514.84|1504.47|518
1736128200000|2025-01-06 01:50:00|1516.74|1506.37|1530.04|1519.67|1530.04|1519.67|1514.74|1504.37|650
1736128500000|2025-01-06 01:55:00|1530.19|1519.82|1518.34|1507.97|1530.89|1520.52|1518.34|1507.97|731
1736128800000|2025-01-06 02:00:00|1518.29|1507.92|1528.44|1518.07|1530.59|1520.22|1514.44|1504.07|852
1736129100000|2025-01-06 02:05:00|1528.49|1518.12|1530.49|1520.12|1534.49|1524.12|1526.34|1515.97|784
1736129400000|2025-01-06 02:10:00|1530.69|1520.32|1530.94|1520.57|1541.44|1531.07|1528.89|1518.52|801
1736129700000|2025-01-06 02:15:00|1531.04|1520.67|1540.84|1530.47|1540.99|1530.62|1527.79|1517.42|864
1736130000000|2025-01-06 02:20:00|1540.89|1530.52|1537.89|1527.52|1542.34|1531.97|1536.59|1526.22|826
1736130300000|2025-01-06 02:25:00|1537.74|1527.37|1538.64|1528.27|1541.04|1530.67|1535.44|1525.07|708
1736130600000|2025-01-06 02:30:00|1538.69|1528.32|1544.49|1534.12|1544.79|1534.42|1535.14|1524.77|763
1736130900000|2025-01-06 02:35:00|1544.54|1534.17|1548.84|1538.47|1550.59|1540.22|1544.44|1534.07|643
1736131200000|2025-01-06 02:40:00|1548.09|1537.72|1541.59|1531.22|1548.84|1538.47|1540.19|1529.82|716
1736131500000|2025-01-06 02:45:00|1541.64|1531.27|1548.34|1537.97|1548.69|1538.32|1538.94|1528.57|744
1736131800000|2025-01-06 02:50:00|1548.29|1537.92|1548.64|1538.27|1550.99|1540.62|1546.74|1536.37|724
1736132100000|2025-01-06 02:55:00|1548.74|1538.37|1552.24|1541.87|1557.64|1547.27|1548.39|1538.02|740
1736132400000|2025-01-06 03:00:00|1552.54|1542.17|1542.24|1531.87|1553.64|1543.27|1540.79|1530.42|687
1736132700000|2025-01-06 03:05:00|1542.44|1532.07|1539.54|1529.17|1550.54|1540.17|1538.64|1528.27|637
1736133000000|2025-01-06 03:10:00|1539.39|1529.02|1535.34|1524.97|1540.14|1529.77|1534.89|1524.52|578
1736133300000|2025-01-06 03:15:00|1535.29|1524.92|1546.99|1536.62|1548.09|1537.72|1533.49|1523.12|765
1736133600000|2025-01-06 03:20:00|1547.04|1536.67|1543.49|1533.12|1547.14|1536.77|1537.89|1527.52|534
1736133900000|2025-01-06 03:25:00|1543.69|1533.32|1546.59|1536.22|1551.04|1540.67|1543.59|1533.22|768
1736134200000|2025-01-06 03:30:00|1546.54|1536.17|1538.99|1528.62|1551.14|1540.77|1538.99|1528.62|797
1736134500000|2025-01-06 03:35:00|1538.94|1528.57|1537.54|1527.17|1540.14|1529.77|1535.64|1525.27|659
1736134800000|2025-01-06 03:40:00|1537.59|1527.22|1536.89|1526.52|1543.24|1532.87|1534.19|1523.82|592
1736135100000|2025-01-06 03:45:00|1536.94|1526.57|1542.14|1531.77|1544.64|1534.27|1535.89|1525.52|658
1736135400000|2025-01-06 03:50:00|1542.19|1531.82|1539.44|1529.07|1548.29|1537.92|1537.44|1527.07|755
1736135700000|2025-01-06 03:55:00|1539.49|1529.12|1545.09|1534.72|1546.59|1536.22|1536.84|1526.47|699
1736136000000|2025-01-06 04:00:00|1545.19|1534.82|1544.19|1533.82|1547.99|1537.62|1537.84|1527.47|742
1736136300000|2025-01-06 04:05:00|1544.14|1533.77|1541.69|1531.32|1546.34|1535.97|1535.09|1524.72|826
1736136600000|2025-01-06 04:10:00|1541.34|1530.97|1543.94|1533.57|1546.19|1535.82|1540.89|1530.52|757
1736136900000|2025-01-06 04:15:00|1543.84|1533.47|1549.74|1539.37|1554.44|1544.07|1541.49|1531.12|693
1736137200000|2025-01-06 04:20:00|1549.69|1539.32|1551.94|1541.57|1553.39|1543.02|1548.79|1538.42|514
1736137500000|2025-01-06 04:25:00|1552.14|1541.77|1552.19|1541.82|1555.89|1545.52|1550.54|1540.17|481
1736137800000|2025-01-06 04:30:00|1552.14|1541.77|1548.74|1538.37|1553.39|1543.02|1548.69|1538.32|473
1736138100000|2025-01-06 04:35:00|1548.64|1538.27|1547.09|1536.72|1550.24|1539.87|1546.34|1535.97|414
1736138400000|2025-01-06 04:40:00|1547.19|1536.82|1548.49|1538.12|1550.39|1540.02|1545.29|1534.92|388
1736138700000|2025-01-06 04:45:00|1548.54|1538.17|1549.69|1539.32|1550.24|1539.87|1546.94|1536.57|481
1736139000000|2025-01-06 04:50:00|1549.64|1539.27|1550.84|1540.47|1551.29|1540.92|1549.09|1538.72|425
1736139300000|2025-01-06 04:55:00|1550.89|1540.52|1556.04|1545.67|1559.24|1548.87|1550.29|1539.92|515
1736139600000|2025-01-06 05:00:00|1556.14|1545.77|1557.34|1546.97|1558.99|1548.62|1555.89|1545.52|563
1736139900000|2025-01-06 05:05:00|1556.69|1546.32|1558.24|1547.87|1560.09|1549.72|1555.94|1545.57|593
1736140200000|2025-01-06 05:10:00|1558.19|1547.82|1554.64|1544.27|1559.94|1549.57|1554.64|1544.27|501
1736140500000|2025-01-06 05:15:00|1554.74|1544.37|1558.89|1548.52|1560.49|1550.12|1554.49|1544.12|442
1736140800000|2025-01-06 05:20:00|1558.84|1548.47|1564.74|1554.37|1565.74|1555.37|1558.84|1548.47|509
1736141100000|2025-01-06 05:25:00|1564.89|1554.52|1566.49|1556.12|1567.34|1556.97|1563.49|1553.12|488
1736141400000|2025-01-06 05:30:00|1566.19|1555.82|1567.74|1557.37|1568.94|1558.57|1563.19|1552.82|693
1736141700000|2025-01-06 05:35:00|1567.69|1557.32|1568.59|1558.22|1571.14|1560.77|1567.14|1556.77|765
1736142000000|2025-01-06 05:40:00|1568.94|1558.57|1562.64|1552.27|1569.94|1559.57|1561.29|1550.92|515
1736142300000|2025-01-06 05:45:00|1562.54|1552.17|1559.79|1549.42|1565.09|1554.72|1559.64|1549.27|664
1736142600000|2025-01-06 05:50:00|1559.74|1549.37|1558.24|1547.87|1560.39|1550.02|1557.59|1547.22|432
1736142900000|2025-01-06 05:55:00|1558.19|1547.82|1554.34|1543.97|1558.49|1548.12|1554.14|1543.77|401
1736143200000|2025-01-06 06:00:00|1554.39|1544.02|1557.19|1546.82|1559.34|1548.97|1549.39|1539.02|686
1736143500000|2025-01-06 06:05:00|1557.14|1546.77|1551.19|1540.82|1558.04|1547.67|1547.79|1537.42|518
1736143800000|2025-01-06 06:10:00|1551.24|1540.87|1544.69|1534.32|1552.74|1542.37|1543.79|1533.42|454
1736144100000|2025-01-06 06:15:00|1544.74|1534.37|1542.99|1532.62|1547.34|1536.97|1542.69|1532.32|543
1736144400000|2025-01-06 06:20:00|1542.74|1532.37|1542.29|1531.92|1544.14|1533.77|1542.29|1531.92|383
1736144700000|2025-01-06 06:25:00|1542.89|1532.52|1543.29|1532.92|1544.99|1534.62|1541.19|1530.82|531
1736145000000|2025-01-06 06:30:00|1543.34|1532.97|1545.74|1535.37|1547.29|1536.92|1543.09|1532.72|468
1736145300000|2025-01-06 06:35:00|1545.79|1535.42|1544.39|1534.02|1546.09|1535.72|1542.74|1532.37|361
1736145600000|2025-01-06 06:40:00|1544.44|1534.07|1546.29|1535.92|1548.14|1537.77|1544.34|1533.97|365
1736145900000|2025-01-06 06:45:00|1546.24|1535.87|1543.99|1533.62|1546.74|1536.37|1543.84|1533.47|200
1736146200000|2025-01-06 06:50:00|1543.94|1533.57|1544.04|1533.67|1544.89|1534.52|1542.74|1532.37|249
1736146500000|2025-01-06 06:55:00|1543.89|1533.52|1539.44|1529.07|1545.09|1534.72|1538.54|1528.17|273
1736146800000|2025-01-06 07:00:00|1539.49|1529.12|1538.24|1527.87|1545.69|1535.32|1538.24|1527.87|419
1736147100000|2025-01-06 07:05:00|1538.09|1527.72|1535.84|1525.47|1539.84|1529.47|1535.34|1524.97|487
1736147400000|2025-01-06 07:10:00|1535.79|1525.42|1533.39|1523.02|1536.84|1526.47|1532.24|1521.87|397
1736147700000|2025-01-06 07:15:00|1533.44|1523.07|1528.74|1518.37|1533.44|1523.07|1527.19|1516.82|552
1736148000000|2025-01-06 07:20:00|1528.79|1518.42|1531.54|1521.17|1532.04|1521.67|1527.84|1517.47|500
1736148300000|2025-01-06 07:25:00|1531.49|1521.12|1532.04|1521.67|1533.59|1523.22|1531.09|1520.72|383
1736148600000|2025-01-06 07:30:00|1531.99|1521.62|1532.34|1521.97|1534.14|1523.77|1529.29|1518.92|526
1736148900000|2025-01-06 07:35:00|1532.24|1521.87|1529.04|1518.67|1532.24|1521.87|1529.04|1518.67|330
1736149200000|2025-01-06 07:40:00|1528.74|1518.37|1528.24|1517.87|1529.59|1519.22|1526.89|1516.52|304
1736149500000|2025-01-06 07:45:00|1528.34|1517.97|1531.19|1520.82|1533.09|1522.72|1525.94|1515.57|380
1736149800000|2025-01-06 07:50:00|1531.14|1520.77|1524.59|1514.22|1532.39|1522.02|1524.59|1514.22|366
1736150100000|2025-01-06 07:55:00|1524.49|1514.12|1523.64|1513.27|1524.54|1514.17|1522.14|1511.77|216
1736150400000|2025-01-06 08:00:00|1523.84|1513.47|1527.24|1516.87|1527.79|1517.42|1523.49|1513.12|426
1736150700000|2025-01-06 08:05:00|1527.29|1516.92|1526.44|1516.07|1529.99|1519.62|1525.44|1515.07|334
1736151000000|2025-01-06 08:10:00|1526.19|1515.82|1526.09|1515.72|1527.74|1517.37|1524.64|1514.27|314
1736151300000|2025-01-06 08:15:00|1525.94|1515.57|1523.74|1513.37|1526.14|1515.77|1523.44|1513.07|243
1736151600000|2025-01-06 08:20:00|1523.84|1513.47|1521.74|1511.37|1524.54|1514.17|1521.74|1511.37|237
1736151900000|2025-01-06 08:25:00|1521.79|1511.42|1522.09|1511.72|1532.89|1522.52|1517.59|1507.22|587
1736152200000|2025-01-06 08:30:00|1522.04|1511.67|1514.09|1503.72|1522.69|1512.32|1512.99|1502.62|628
1736152500000|2025-01-06 08:35:00|1513.84|1503.47|1518.49|1508.12|1518.99|1508.62|1511.74|1501.37|518
1736152800000|2025-01-06 08:40:00|1518.44|1508.07|1515.34|1504.97|1520.24|1509.87|1514.59|1504.22|606
1736153100000|2025-01-06 08:45:00|1515.59|1505.22|1510.69|1500.32|1520.34|1509.97|1510.29|1499.92|748
1736153400000|2025-01-06 08:50:00|1511.09|1500.72|1508.19|1497.82|1511.09|1500.72|1508.04|1497.67|652
1736153700000|2025-01-06 08:55:00|1508.39|1498.02|1511.69|1501.32|1516.59|1506.22|1506.09|1495.72|758
1736154000000|2025-01-06 09:00:00|1511.74|1501.37|1515.99|1505.62|1517.49|1507.12|1509.59|1499.22|746
1736154300000|2025-01-06 09:05:00|1516.04|1505.67|1520.09|1509.72|1520.64|1510.27|1513.74|1503.37|452
1736154600000|2025-01-06 09:10:00|1520.04|1509.67|1516.29|1505.92|1524.14|1513.77|1512.84|1502.47|554
1736154900000|2025-01-06 09:15:00|1516.14|1505.77|1520.89|1510.52|1520.89|1510.52|1510.89|1500.52|546
1736155200000|2025-01-06 09:20:00|1520.84|1510.47|1514.94|1504.57|1520.84|1510.47|1514.94|1504.57|486
1736155500000|2025-01-06 09:25:00|1514.89|1504.52|1505.14|1494.77|1515.14|1504.77|1503.74|1493.37|704
1736155800000|2025-01-06 09:30:00|1505.19|1494.82|1502.54|1492.17|1506.99|1496.62|1501.99|1491.62|810
1736156100000|2025-01-06 09:35:00|1502.44|1492.07|1507.54|1497.17|1508.69|1498.32|1501.19|1490.82|667
1736156400000|2025-01-06 09:40:00|1505.79|1495.42|1512.09|1501.72|1512.89|1502.52|1504.24|1493.87|703
1736156700000|2025-01-06 09:45:00|1512.34|1501.97|1516.99|1506.62|1516.99|1506.62|1511.04|1500.67|376
1736157000000|2025-01-06 09:50:00|1517.04|1506.67|1504.94|1494.57|1517.74|1507.37|1504.49|1494.12|519
1736157300000|2025-01-06 09:55:00|1504.99|1494.62|1505.99|1495.62|1508.99|1498.62|1504.24|1493.87|620
1736157600000|2025-01-06 10:00:00|1505.94|1495.57|1504.79|1494.42|1507.04|1496.67|1503.54|1493.17|539
1736157900000|2025-01-06 10:05:00|1504.89|1494.52|1500.69|1490.32|1505.19|1494.82|1500.69|1490.32|561
1736158200000|2025-01-06 10:10:00|1500.64|1490.27|1501.14|1490.77|1501.89|1491.52|1498.84|1488.47|417
1736158500000|2025-01-06 10:15:00|1501.19|1490.82|1501.04|1490.67|1501.79|1491.42|1499.39|1489.02|371
1736158800000|2025-01-06 10:20:00|1501.09|1490.72|1503.34|1492.97|1504.39|1494.02|1500.04|1489.67|338
1736159100000|2025-01-06 10:25:00|1503.29|1492.92|1503.34|1492.97|1503.69|1493.32|1501.79|1491.42|307
1736159400000|2025-01-06 10:30:00|1503.24|1492.87|1503.09|1492.72|1503.24|1492.87|1501.29|1490.92|302
1736159700000|2025-01-06 10:35:00|1502.89|1492.52|1504.64|1494.27|1504.69|1494.32|1501.19|1490.82|308
1736160000000|2025-01-06 10:40:00|1504.69|1494.32|1504.74|1494.37|1507.04|1496.67|1504.49|1494.12|311
1736160300000|2025-01-06 10:45:00|1504.54|1494.17|1508.34|1497.97|1508.39|1498.02|1504.34|1493.97|294
1736160600000|2025-01-06 10:50:00|1508.29|1497.92|1507.69|1497.32|1509.14|1498.77|1505.74|1495.37|288
1736160900000|2025-01-06 10:55:00|1507.64|1497.27|1505.94|1495.57|1507.79|1497.42|1505.14|1494.77|297
1736161200000|2025-01-06 11:00:00|1505.89|1495.52|1504.99|1494.62|1507.49|1497.12|1504.79|1494.42|406
1736161500000|2025-01-06 11:05:00|1504.94|1494.57|1508.64|1498.27|1508.74|1498.37|1504.34|1493.97|359
1736161800000|2025-01-06 11:10:00|1508.79|1498.42|1512.49|1502.12|1513.39|1503.02|1508.54|1498.17|357
1736162100000|2025-01-06 11:15:00|1512.44|1502.07|1507.39|1497.02|1514.24|1503.87|1507.09|1496.72|504
1736162400000|2025-01-06 11:20:00|1507.19|1496.82|1507.69|1497.32|1509.54|1499.17|1505.39|1495.02|655
1736162700000|2025-01-06 11:25:00|1507.74|1497.37|1505.89|1495.52|1507.79|1497.42|1505.24|1494.87|819
1736163000000|2025-01-06 11:30:00|1505.94|1495.57|1511.99|1501.62|1515.94|1505.57|1504.49|1494.12|696
1736163300000|2025-01-06 11:35:00|1511.94|1501.57|1513.74|1503.37|1519.39|1509.02|1511.94|1501.57|820
1736163600000|2025-01-06 11:40:00|1513.69|1503.32|1506.24|1495.87|1513.69|1503.32|1505.49|1495.12|627
1736163900000|2025-01-06 11:45:00|1506.19|1495.82|1515.64|1505.27|1516.79|1506.42|1502.49|1492.12|621
1736164200000|2025-01-06 11:50:00|1515.69|1505.32|1510.04|1499.67|1518.04|1507.67|1509.44|1499.07|716
1736164500000|2025-01-06 11:55:00|1509.99|1499.62|1509.94|1499.57|1510.84|1500.47|1508.34|1497.97|387
1736164800000|2025-01-06 12:00:00|1509.89|1499.52|1512.44|1502.07|1514.79|1504.42|1509.44|1499.07|522
1736165100000|2025-01-06 12:05:00|1512.39|1502.02|1511.09|1500.72|1513.79|1503.42|1509.69|1499.32|577
1736165400000|2025-01-06 12:10:00|1511.14|1500.77|1512.04|1501.67|1514.59|1504.22|1510.74|1500.37|730
1736165700000|2025-01-06 12:15:00|1512.09|1501.72|1506.59|1496.22|1513.54|1503.17|1506.39|1496.02|745
1736166000000|2025-01-06 12:20:00|1506.64|1496.27|1510.64|1500.27|1510.69|1500.32|1506.24|1495.87|712
1736166300000|2025-01-06 12:25:00|1510.69|1500.32|1508.54|1498.17|1512.74|1502.37|1507.04|1496.67|706
1736166600000|2025-01-06 12:30:00|1508.34|1497.97|1506.44|1496.07|1508.49|1498.12|1505.44|1495.07|643
1736166900000|2025-01-06 12:35:00|1506.49|1496.12|1507.79|1497.42|1509.84|1499.47|1505.69|1495.32|617
1736167200000|2025-01-06 12:40:00|1507.04|1496.67|1506.19|1495.82|1507.89|1497.52|1506.14|1495.77|591
1736167500000|2025-01-06 12:45:00|1506.94|1496.57|1504.24|1493.87|1508.49|1498.12|1504.24|1493.87|630
1736167800000|2025-01-06 12:50:00|1504.14|1493.77|1500.44|1490.07|1504.64|1494.27|1499.04|1488.67|604
1736168100000|2025-01-06 12:55:00|1500.49|1490.12|1499.29|1488.92|1500.94|1490.57|1498.14|1487.77|634
1736168400000|2025-01-06 13:00:00|1499.24|1488.87|1496.59|1486.22|1502.54|1492.17|1496.49|1486.12|574
1736168700000|2025-01-06 13:05:00|1496.54|1486.17|1495.39|1485.02|1497.24|1486.87|1494.54|1484.17|670
1736169000000|2025-01-06 13:10:00|1495.44|1485.07|1492.59|1482.22|1496.89|1486.52|1492.24|1481.87|544
1736169300000|2025-01-06 13:15:00|1492.69|1482.32|1492.24|1481.87|1493.79|1483.42|1487.89|1477.52|527
1736169600000|2025-01-06 13:20:00|1492.34|1481.97|1499.79|1489.42|1499.99|1489.62|1492.34|1481.97|506
1736169900000|2025-01-06 13:25:00|1499.74|1489.37|1500.84|1490.47|1501.69|1491.32|1499.24|1488.87|408
1736170200000|2025-01-06 13:30:00|1500.89|1490.52|1497.19|1486.82|1502.29|1491.92|1497.04|1486.67|410
1736170500000|2025-01-06 13:35:00|1497.04|1486.67|1499.09|1488.72|1499.64|1489.27|1495.64|1485.27|346
1736170800000|2025-01-06 13:40:00|1499.19|1488.82|1501.19|1490.82|1503.74|1493.37|1499.19|1488.82|366
1736171100000|2025-01-06 13:45:00|1501.14|1490.77|1503.09|1492.72|1504.09|1493.72|1499.74|1489.37|292
1736171400000|2025-01-06 13:50:00|1503.04|1492.67|1508.39|1498.02|1508.84|1498.47|1502.64|1492.27|293
1736171700000|2025-01-06 13:55:00|1508.44|1498.07|1510.24|1499.87|1510.79|1500.42|1507.89|1497.52|358
1736172000000|2025-01-06 14:00:00|1510.34|1499.97|1507.79|1497.42|1510.54|1500.17|1506.49|1496.12|390
1736172300000|2025-01-06 14:05:00|1507.84|1497.47|1501.99|1491.62|1507.89|1497.52|1501.74|1491.37|586
1736172600000|2025-01-06 14:10:00|1501.89|1491.52|1499.94|1489.57|1502.14|1491.77|1499.09|1488.72|714
1736172900000|2025-01-06 14:15:00|1499.89|1489.52|1489.04|1478.67|1500.04|1489.67|1488.99|1478.62|773
1736173200000|2025-01-06 14:20:00|1488.94|1478.57|1489.59|1479.22|1493.24|1482.87|1488.44|1478.07|833
1736173500000|2025-01-06 14:25:00|1489.64|1479.27|1495.54|1485.17|1495.69|1485.32|1489.64|1479.27|642
1736173800000|2025-01-06 14:30:00|1495.59|1485.22|1502.94|1492.57|1503.19|1492.82|1494.54|1484.17|818
1736174100000|2025-01-06 14:35:00|1502.99|1492.62|1498.04|1487.67|1503.29|1492.92|1494.59|1484.22|856
1736174400000|2025-01-06 14:40:00|1497.54|1487.17|1500.39|1490.02|1503.44|1493.07|1497.54|1487.17|824
1736174700000|2025-01-06 14:45:00|1500.44|1490.07|1517.79|1507.42|1518.49|1508.12|1500.44|1490.07|796
1736175000000|2025-01-06 14:50:00|1517.84|1507.47|1525.44|1515.07|1529.14|1518.77|1515.69|1505.32|874
1736175300000|2025-01-06 14:55:00|1526.04|1515.67|1529.04|1518.67|1535.79|1525.42|1525.44|1515.07|797
1736175600000|2025-01-06 15:00:00|1529.09|1518.72|1530.99|1520.62|1534.99|1524.62|1520.99|1510.62|889
1736175900000|2025-01-06 15:05:00|1531.09|1520.72|1539.99|1529.62|1540.04|1529.67|1529.84|1519.47|766
1736176200000|2025-01-06 15:10:00|1539.94|1529.57|1540.79|1530.42|1541.99|1531.62|1534.84|1524.47|765
1736176500000|2025-01-06 15:15:00|1540.89|1530.52|1539.14|1528.77|1541.84|1531.47|1534.14|1523.77|781
1736176800000|2025-01-06 15:20:00|1539.19|1528.82|1540.99|1530.62|1542.44|1532.07|1538.14|1527.77|712
1736177100000|2025-01-06 15:25:00|1541.04|1530.67|1546.64|1536.27|1547.64|1537.27|1541.04|1530.67|623
1736177400000|2025-01-06 15:30:00|1546.69|1536.32|1541.39|1531.02|1549.39|1539.02|1540.54|1530.17|621
1736177700000|2025-01-06 15:35:00|1541.74|1531.37|1543.84|1533.47|1552.74|1542.37|1541.54|1531.17|770
1736178000000|2025-01-06 15:40:00|1543.89|1533.52|1540.34|1529.97|1545.54|1535.17|1539.69|1529.32|659
1736178300000|2025-01-06 15:45:00|1540.29|1529.92|1534.14|1523.77|1542.94|1532.57|1532.39|1522.02|670
1736178600000|2025-01-06 15:50:00|1534.19|1523.82|1541.54|1531.17|1542.59|1532.22|1534.09|1523.72|628
1736178900000|2025-01-06 15:55:00|1541.69|1531.32|1537.69|1527.32|1543.89|1533.52|1537.69|1527.32|645
1736179200000|2025-01-06 16:00:00|1537.59|1527.22|1546.29|1535.92|1548.09|1537.72|1537.29|1526.92|565
1736179500000|2025-01-06 16:05:00|1546.34|1535.97|1555.44|1545.07|1555.44|1545.07|1544.99|1534.62|452
1736179800000|2025-01-06 16:10:00|1555.69|1545.32|1559.04|1548.67|1559.04|1548.67|1552.34|1541.97|655
1736180100000|2025-01-06 16:15:00|1558.94|1548.57|1560.24|1549.87|1560.59|1550.22|1558.04|1547.67|746
1736180400000|2025-01-06 16:20:00|1560.39|1550.02|1554.99|1544.62|1561.19|1550.82|1554.59|1544.22|694
1736180700000|2025-01-06 16:25:00|1555.04|1544.67|1554.94|1544.57|1556.34|1545.97|1553.29|1542.92|667
1736181000000|2025-01-06 16:30:00|1555.14|1544.77|1555.49|1545.12|1557.59|1547.22|1554.29|1543.92|723
1736181300000|2025-01-06 16:35:00|1555.44|1545.07|1547.14|1536.77|1556.29|1545.92|1545.34|1534.97|778
1736181600000|2025-01-06 16:40:00|1547.09|1536.72|1539.74|1529.37|1547.34|1536.97|1539.29|1528.92|761
1736181900000|2025-01-06 16:45:00|1539.89|1529.52|1535.54|1525.17|1542.09|1531.72|1532.44|1522.07|812
1736182200000|2025-01-06 16:50:00|1535.59|1525.22|1539.84|1529.47|1543.14|1532.77|1535.49|1525.12|826
1736182500000|2025-01-06 16:55:00|1539.94|1529.57|1537.74|1527.37|1540.49|1530.12|1535.39|1525.02|408
1736182800000|2025-01-06 17:00:00|1537.79|1527.42|1532.09|1521.72|1537.89|1527.52|1530.69|1520.32|552
1736183100000|2025-01-06 17:05:00|1532.04|1521.67|1530.84|1520.47|1535.99|1525.62|1530.44|1520.07|608
1736183400000|2025-01-06 17:10:00|1530.69|1520.32|1519.54|1509.17|1530.69|1520.32|1518.94|1508.57|463
1736183700000|2025-01-06 17:15:00|1519.59|1509.22|1521.89|1511.52|1524.84|1514.47|1518.59|1508.22|703
1736184000000|2025-01-06 17:20:00|1521.84|1511.47|1525.29|1514.92|1528.49|1518.12|1521.59|1511.22|547
1736184300000|2025-01-06 17:25:00|1525.19|1514.82|1525.69|1515.32|1526.04|1515.67|1520.49|1510.12|640
1736184600000|2025-01-06 17:30:00|1525.59|1515.22|1529.29|1518.92|1533.64|1523.27|1525.34|1514.97|714
1736184900000|2025-01-06 17:35:00|1529.04|1518.67|1520.29|1509.92|1531.09|1520.72|1519.79|1509.42|541
1736185200000|2025-01-06 17:40:00|1520.24|1509.87|1507.64|1497.27|1520.74|1510.37|1503.24|1492.87|757
1736185500000|2025-01-06 17:45:00|1507.89|1497.52|1512.54|1502.17|1512.79|1502.42|1506.19|1495.82|657
1736185800000|2025-01-06 17:50:00|1512.69|1502.32|1505.74|1495.37|1513.04|1502.67|1503.49|1493.12|606
1736186100000|2025-01-06 17:55:00|1505.79|1495.42|1507.14|1496.77|1509.29|1498.92|1505.19|1494.82|463
1736186400000|2025-01-06 18:00:00|1507.19|1496.82|1515.39|1505.02|1516.09|1505.72|1507.09|1496.72|836
1736186700000|2025-01-06 18:05:00|1515.24|1504.87|1511.94|1501.57|1519.29|1508.92|1509.54|1499.17|688
1736187000000|2025-01-06 18:10:00|1511.99|1501.62|1513.34|1502.97|1513.39|1503.02|1508.09|1497.72|511
1736187300000|2025-01-06 18:15:00|1513.39|1503.02|1510.29|1499.92|1516.49|1506.12|1508.04|1497.67|698
1736187600000|2025-01-06 18:20:00|1510.34|1499.97|1505.44|1495.07|1511.64|1501.27|1505.44|1495.07|630
1736187900000|2025-01-06 18:25:00|1505.39|1495.02|1510.69|1500.32|1518.84|1508.47|1505.24|1494.87|662
1736188200000|2025-01-06 18:30:00|1510.64|1500.27|1520.49|1510.12|1521.14|1510.77|1510.14|1499.77|623
1736188500000|2025-01-06 18:35:00|1521.04|1510.67|1522.69|1512.32|1524.19|1513.82|1517.84|1507.47|511
1736188800000|2025-01-06 18:40:00|1522.79|1512.42|1519.04|1508.67|1522.94|1512.57|1517.89|1507.52|398
1736189100000|2025-01-06 18:45:00|1519.09|1508.72|1514.49|1504.12|1519.29|1508.92|1514.44|1504.07|549
1736189400000|2025-01-06 18:50:00|1514.39|1504.02|1517.69|1507.32|1517.99|1507.62|1513.09|1502.72|706
1736189700000|2025-01-06 18:55:00|1517.74|1507.37|1519.49|1509.12|1521.49|1511.12|1517.59|1507.22|472
1736190000000|2025-01-06 19:00:00|1519.74|1509.37|1518.49|1508.12|1520.24|1509.87|1516.89|1506.52|434
1736190300000|2025-01-06 19:05:00|1518.64|1508.27|1520.89|1510.52|1521.64|1511.27|1518.09|1507.72|354
1736190600000|2025-01-06 19:10:00|1520.84|1510.47|1522.79|1512.42|1523.49|1513.12|1520.04|1509.67|276
1736190900000|2025-01-06 19:15:00|1522.74|1512.37|1526.19|1515.82|1526.39|1516.02|1522.54|1512.17|307
1736191200000|2025-01-06 19:20:00|1526.14|1515.77|1524.94|1514.57|1526.29|1515.92|1522.84|1512.47|285
1736191500000|2025-01-06 19:25:00|1524.34|1513.97|1525.39|1515.02|1526.19|1515.82|1522.04|1511.67|264
1736191800000|2025-01-06 19:30:00|1525.34|1514.97|1525.19|1514.82|1526.09|1515.72|1523.39|1513.02|322
1736192100000|2025-01-06 19:35:00|1525.14|1514.77|1526.29|1515.92|1526.89|1516.52|1522.99|1512.62|271
1736192400000|2025-01-06 19:40:00|1526.34|1515.97|1528.04|1517.67|1528.04|1517.67|1525.64|1515.27|345
1736192700000|2025-01-06 19:45:00|1527.99|1517.62|1525.09|1514.72|1528.14|1517.77|1524.59|1514.22|359
1736193000000|2025-01-06 19:50:00|1525.14|1514.77|1524.69|1514.32|1525.84|1515.47|1523.44|1513.07|384
1736193300000|2025-01-06 19:55:00|1524.74|1514.37|1522.14|1511.77|1524.89|1514.52|1522.04|1511.67|378
1736193600000|2025-01-06 20:00:00|1522.19|1511.82|1524.99|1514.62|1525.19|1514.82|1521.09|1510.72|390
1736193900000|2025-01-06 20:05:00|1524.94|1514.57|1526.14|1515.77|1526.49|1516.12|1523.94|1513.57|336
1736194200000|2025-01-06 20:10:00|1526.09|1515.72|1527.89|1517.52|1527.94|1517.57|1525.24|1514.87|221
1736194500000|2025-01-06 20:15:00|1527.84|1517.47|1526.19|1515.82|1527.99|1517.62|1525.84|1515.47|295
1736194800000|2025-01-06 20:20:00|1526.24|1515.87|1527.49|1517.12|1527.74|1517.37|1524.59|1514.22|305
1736195100000|2025-01-06 20:25:00|1527.54|1517.17|1525.19|1514.82|1527.54|1517.17|1524.09|1513.72|282
1736195400000|2025-01-06 20:30:00|1525.24|1514.87|1524.74|1514.37|1526.19|1515.82|1523.69|1513.32|289
1736195700000|2025-01-06 20:35:00|1524.69|1514.32|1521.14|1510.77|1525.09|1514.72|1520.69|1510.32|269
1736196000000|2025-01-06 20:40:00|1521.24|1510.87|1517.29|1506.92|1521.44|1511.07|1516.69|1506.32|347
1736196300000|2025-01-06 20:45:00|1517.39|1507.02|1511.89|1501.52|1518.09|1507.72|1511.84|1501.47|409
1736196600000|2025-01-06 20:50:00|1511.99|1501.62|1515.64|1505.27|1517.14|1506.77|1511.99|1501.62|446
1736196900000|2025-01-06 20:55:00|1515.54|1505.17|1517.69|1507.32|1517.74|1507.37|1512.89|1502.52|366
1736197200000|2025-01-06 21:00:00|1517.74|1507.37|1515.94|1505.57|1519.74|1509.37|1515.84|1505.47|396
1736197500000|2025-01-06 21:05:00|1515.89|1505.52|1513.99|1503.62|1517.39|1507.02|1513.99|1503.62|274
1736197800000|2025-01-06 21:10:00|1513.94|1503.57|1511.99|1501.62|1515.04|1504.67|1511.99|1501.62|269
1736198100000|2025-01-06 21:15:00|1511.94|1501.57|1514.39|1504.02|1515.74|1505.37|1511.94|1501.57|270
1736198400000|2025-01-06 21:20:00|1514.34|1503.97|1505.79|1495.42|1514.59|1504.22|1505.24|1494.87|349
1736198700000|2025-01-06 21:25:00|1505.74|1495.37|1506.64|1496.27|1506.94|1496.57|1504.49|1494.12|367
1736199000000|2025-01-06 21:30:00|1506.69|1496.32|1512.79|1502.42|1514.24|1503.87|1506.69|1496.32|363
1736199300000|2025-01-06 21:35:00|1512.74|1502.37|1512.39|1502.02|1513.39|1503.02|1509.74|1499.37|338
1736199600000|2025-01-06 21:40:00|1512.44|1502.07|1510.39|1500.02|1512.44|1502.07|1510.09|1499.72|152
1736199900000|2025-01-06 21:45:00|1510.44|1500.07|1514.24|1503.87|1514.34|1503.97|1507.94|1497.57|308
1736200200000|2025-01-06 21:50:00|1514.29|1503.92|1513.44|1503.07|1514.34|1503.97|1512.39|1502.02|206
1736200500000|2025-01-06 21:55:00|1513.39|1503.02|1510.29|1499.92|1513.39|1503.02|1509.84|1499.47|229
1736200800000|2025-01-06 22:00:00|1510.34|1499.97|1509.64|1499.27|1511.84|1501.47|1509.39|1499.02|186
1736201100000|2025-01-06 22:05:00|1509.84|1499.47|1513.19|1502.82|1513.34|1502.97|1509.54|1499.17|237
1736201400000|2025-01-06 22:10:00|1513.29|1502.92|1510.54|1500.17|1513.44|1503.07|1509.79|1499.42|309
1736201700000|2025-01-06 22:15:00|1510.59|1500.22|1511.14|1500.77|1512.24|1501.87|1509.09|1498.72|306
1736202000000|2025-01-06 22:20:00|1511.19|1500.82|1509.74|1499.37|1511.19|1500.82|1507.84|1497.47|225
1736202300000|2025-01-06 22:25:00|1509.69|1499.32|1508.19|1497.82|1509.99|1499.62|1506.64|1496.27|128
1736202600000|2025-01-06 22:30:00|1508.34|1497.97|1514.14|1503.77|1514.19|1503.82|1508.34|1497.97|304
1736202900000|2025-01-06 22:35:00|1514.09|1503.72|1512.59|1502.22|1515.19|1504.82|1512.54|1502.17|119
1736203200000|2025-01-06 22:40:00|1512.54|1502.17|1508.49|1498.12|1512.54|1502.17|1508.34|1497.97|201
1736203500000|2025-01-06 22:45:00|1508.54|1498.17|1509.64|1499.27|1509.64|1499.27|1508.49|1498.12|67
1736203800000|2025-01-06 22:50:00|1509.84|1499.47|1511.34|1500.97|1511.34|1500.97|1509.79|1499.42|91
1736204100000|2025-01-06 22:55:00|1511.39|1501.02|1508.99|1498.62|1512.69|1502.32|1508.99|1498.62|118
1736204400000|2025-01-06 23:00:00|1508.94|1498.57|1506.54|1496.17|1509.54|1499.17|1503.49|1493.12|373
1736204700000|2025-01-06 23:05:00|1506.39|1496.02|1506.99|1496.62|1508.39|1498.02|1503.74|1493.37|368
1736205000000|2025-01-06 23:10:00|1506.94|1496.57|1504.79|1494.42|1507.29|1496.92|1503.99|1493.62|339
1736205300000|2025-01-06 23:15:00|1504.84|1494.47|1506.49|1496.12|1508.49|1498.12|1504.84|1494.47|378
1736205600000|2025-01-06 23:20:00|1505.99|1495.62|1506.34|1495.97|1507.09|1496.72|1504.69|1494.32|257
1736205900000|2025-01-06 23:25:00|1506.29|1495.92|1509.19|1498.82|1509.44|1499.07|1505.84|1495.47|191
1736206200000|2025-01-06 23:30:00|1509.14|1498.77|1508.94|1498.57|1510.34|1499.97|1507.94|1497.57|333
1736206500000|2025-01-06 23:35:00|1508.99|1498.62|1509.59|1499.22|1510.29|1499.92|1508.64|1498.27|184
1736206800000|2025-01-06 23:40:00|1509.54|1499.17|1511.99|1501.62|1512.29|1501.92|1509.19|1498.82|150
1736207100000|2025-01-06 23:45:00|1512.04|1501.67|1511.59|1501.22|1514.29|1503.92|1510.59|1500.22|216
1736207400000|2025-01-06 23:50:00|1511.54|1501.17|1511.74|1501.37|1513.19|1502.82|1511.14|1500.77|278
1736207700000|2025-01-06 23:55:00|1511.84|1501.47|1513.29|1502.92|1514.14|1503.77|1511.69|1501.32|112
1736208000000|2025-01-07 00:00:00|1513.34|1502.97|1508.49|1498.12|1513.84|1503.47|1508.04|1497.67|375
1736208300000|2025-01-07 00:05:00|1508.44|1498.07|1506.29|1495.92|1509.64|1499.27|1504.89|1494.52|267
1736208600000|2025-01-07 00:10:00|1506.34|1495.97|1508.64|1498.27|1508.74|1498.37|1505.89|1495.52|169
1736208900000|2025-01-07 00:15:00|1508.74|1498.37|1513.69|1503.32|1514.49|1504.12|1505.74|1495.37|475
1736209200000|2025-01-07 00:20:00|1513.74|1503.37|1514.09|1503.72|1516.54|1506.17|1511.29|1500.92|406
1736209500000|2025-01-07 00:25:00|1513.89|1503.52|1515.69|1505.32|1516.39|1506.02|1512.79|1502.42|371
1736209800000|2025-01-07 00:30:00|1515.44|1505.07|1513.09|1502.72|1515.44|1505.07|1509.69|1499.32|426
1736210100000|2025-01-07 00:35:00|1513.14|1502.77|1513.99|1503.62|1519.69|1509.32|1512.44|1502.07|620
1736210400000|2025-01-07 00:40:00|1513.89|1503.52|1509.69|1499.32|1513.99|1503.62|1509.44|1499.07|409
1736210700000|2025-01-07 00:45:00|1509.59|1499.22|1509.29|1498.92|1510.94|1500.57|1506.69|1496.32|354
1736211000000|2025-01-07 00:50:00|1509.34|1498.97|1508.29|1497.92|1509.74|1499.37|1507.14|1496.77|255
1736211300000|2025-01-07 00:55:00|1508.19|1497.82|1503.74|1493.37|1508.19|1497.82|1503.54|1493.17|317
1736211600000|2025-01-07 01:00:00|1503.69|1493.32|1498.14|1487.77|1504.49|1494.12|1495.39|1485.02|500
1736211900000|2025-01-07 01:05:00|1498.09|1487.72|1500.39|1490.02|1502.54|1492.17|1495.84|1485.47|532
1736212200000|2025-01-07 01:10:00|1500.34|1489.97|1501.04|1490.67|1501.44|1491.07|1498.74|1488.37|304
1736212500000|2025-01-07 01:15:00|1501.09|1490.72|1507.44|1497.07|1507.44|1497.07|1501.04|1490.67|324
1736212800000|2025-01-07 01:20:00|1507.69|1497.32|1511.49|1501.12|1511.74|1501.37|1506.99|1496.62|374
1736213100000|2025-01-07 01:25:00|1511.44|1501.07|1508.64|1498.27|1511.44|1501.07|1508.44|1498.07|277
1736213400000|2025-01-07 01:30:00|1508.69|1498.32|1509.39|1499.02|1512.34|1501.97|1508.69|1498.32|403
1736213700000|2025-01-07 01:35:00|1509.19|1498.82|1510.49|1500.12|1511.59|1501.22|1508.34|1497.97|290
1736214000000|2025-01-07 01:40:00|1510.54|1500.17|1513.09|1502.72|1516.09|1505.72|1510.54|1500.17|338
1736214300000|2025-01-07 01:45:00|1513.04|1502.67|1514.99|1504.62|1515.04|1504.67|1510.89|1500.52|274
1736214600000|2025-01-07 01:50:00|1515.04|1504.67|1517.04|1506.67|1517.04|1506.67|1514.84|1504.47|305
1736214900000|2025-01-07 01:55:00|1516.99|1506.62|1514.39|1504.02|1517.09|1506.72|1512.99|1502.62|266
1736215200000|2025-01-07 02:00:00|1514.19|1503.82|1509.39|1499.02|1516.19|1505.82|1509.34|1498.97|312
1736215500000|2025-01-07 02:05:00|1509.44|1499.07|1510.34|1499.97|1511.64|1501.27|1507.49|1497.12|493
1736215800000|2025-01-07 02:10:00|1510.29|1499.92|1509.34|1498.97|1511.24|1500.87|1509.14|1498.77|353
1736216100000|2025-01-07 02:15:00|1509.29|1498.92|1509.29|1498.92|1512.89|1502.52|1509.09|1498.72|386
1736216400000|2025-01-07 02:20:00|1509.24|1498.87|1506.19|1495.82|1510.09|1499.72|1505.64|1495.27|464
1736216700000|2025-01-07 02:25:00|1506.24|1495.87|1503.84|1493.47|1507.44|1497.07|1503.34|1492.97|305
1736217000000|2025-01-07 02:30:00|1504.09|1493.72|1504.94|1494.57|1507.09|1496.72|1503.54|1493.17|494
1736217300000|2025-01-07 02:35:00|1504.89|1494.52|1503.19|1492.82|1506.74|1496.37|1503.19|1492.82|259
1736217600000|2025-01-07 02:40:00|1503.14|1492.77|1502.34|1491.97|1503.79|1493.42|1501.69|1491.32|299
1736217900000|2025-01-07 02:45:00|1502.29|1491.92|1499.39|1489.02|1502.39|1492.02|1499.39|1489.02|204
1736218200000|2025-01-07 02:50:00|1499.34|1488.97|1497.74|1487.37|1501.59|1491.22|1497.64|1487.27|249
1736218500000|2025-01-07 02:55:00|1497.84|1487.47|1498.04|1487.67|1498.94|1488.57|1496.14|1485.77|364
1736218800000|2025-01-07 03:00:00|1497.99|1487.62|1502.39|1492.02|1502.39|1492.02|1496.99|1486.62|487
1736219100000|2025-01-07 03:05:00|1502.54|1492.17|1505.94|1495.57|1507.34|1496.97|1501.99|1491.62|331
1736219400000|2025-01-07 03:10:00|1505.99|1495.62|1504.29|1493.92|1506.49|1496.12|1503.29|1492.92|392
1736219700000|2025-01-07 03:15:00|1504.24|1493.87|1504.69|1494.32|1504.74|1494.37|1501.24|1490.87|326
1736220000000|2025-01-07 03:20:00|1504.74|1494.37|1503.19|1492.82|1505.39|1495.02|1501.89|1491.52|325
1736220300000|2025-01-07 03:25:00|1502.84|1492.47|1503.39|1493.02|1503.64|1493.27|1502.19|1491.82|301
1736220600000|2025-01-07 03:30:00|1503.44|1493.07|1505.14|1494.77|1505.59|1495.22|1502.14|1491.77|417
1736220900000|2025-01-07 03:35:00|1505.19|1494.82|1504.74|1494.37|1507.44|1497.07|1504.69|1494.32|412
1736221200000|2025-01-07 03:40:00|1504.69|1494.32|1503.74|1493.37|1505.34|1494.97|1503.69|1493.32|254
1736221500000|2025-01-07 03:45:00|1503.69|1493.32|1501.29|1490.92|1503.84|1493.47|1500.49|1490.12|441
1736221800000|2025-01-07 03:50:00|1501.24|1490.87|1505.04|1494.67|1505.09|1494.72|1501.14|1490.77|414
1736222100000|2025-01-07 03:55:00|1504.99|1494.62|1505.59|1495.22|1508.04|1497.67|1504.39|1494.02|466
1736222400000|2025-01-07 04:00:00|1505.64|1495.27|1508.14|1497.77|1509.29|1498.92|1505.59|1495.22|470
1736222700000|2025-01-07 04:05:00|1508.39|1498.02|1507.89|1497.52|1508.39|1498.02|1506.14|1495.77|396
1736223000000|2025-01-07 04:10:00|1507.84|1497.47|1508.39|1498.02|1508.99|1498.62|1506.59|1496.22|349
1736223300000|2025-01-07 04:15:00|1508.59|1498.22|1502.49|1492.12|1508.74|1498.37|1502.24|1491.87|296
1736223600000|2025-01-07 04:20:00|1502.64|1492.27|1501.94|1491.57|1502.69|1492.32|1500.99|1490.62|210
1736223900000|2025-01-07 04:25:00|1501.89|1491.52|1500.24|1489.87|1501.89|1491.52|1498.49|1488.12|279
1736224200000|2025-01-07 04:30:00|1500.84|1490.47|1499.39|1489.02|1502.79|1492.42|1498.74|1488.37|397
1736224500000|2025-01-07 04:35:00|1499.44|1489.07|1500.04|1489.67|1500.69|1490.32|1499.44|1489.07|180
1736224800000|2025-01-07 04:40:00|1500.09|1489.72|1498.79|1488.42|1500.09|1489.72|1497.34|1486.97|200
1736225100000|2025-01-07 04:45:00|1498.84|1488.47|1498.89|1488.52|1498.99|1488.62|1497.19|1486.82|154
1736225400000|2025-01-07 04:50:00|1498.84|1488.47|1499.49|1489.12|1499.59|1489.22|1497.69|1487.32|234
1736225700000|2025-01-07 04:55:00|1499.44|1489.07|1497.24|1486.87|1499.94|1489.57|1497.19|1486.82|247
1736226000000|2025-01-07 05:00:00|1497.19|1486.82|1497.94|1487.57|1498.09|1487.72|1492.94|1482.57|351
1736226300000|2025-01-07 05:05:00|1497.99|1487.62|1496.94|1486.57|1498.04|1487.67|1495.94|1485.57|307
1736226600000|2025-01-07 05:10:00|1496.99|1486.62|1494.79|1484.42|1498.04|1487.67|1494.44|1484.07|392
1736226900000|2025-01-07 05:15:00|1494.84|1484.47|1498.64|1488.27|1499.24|1488.87|1494.49|1484.12|280
1736227200000|2025-01-07 05:20:00|1498.59|1488.22|1495.59|1485.22|1499.39|1489.02|1494.39|1484.02|380
1736227500000|2025-01-07 05:25:00|1496.54|1486.17|1496.94|1486.57|1497.09|1486.72|1494.74|1484.37|197
1736227800000|2025-01-07 05:30:00|1496.99|1486.62|1497.04|1486.67|1497.64|1487.27|1494.69|1484.32|231
1736228100000|2025-01-07 05:35:00|1496.94|1486.57|1496.79|1486.42|1497.79|1487.42|1495.84|1485.47|179
1736228400000|2025-01-07 05:40:00|1496.74|1486.37|1494.94|1484.57|1496.74|1486.37|1494.09|1483.72|189
1736228700000|2025-01-07 05:45:00|1494.89|1484.52|1498.14|1487.77|1498.19|1487.82|1494.84|1484.47|209
1736229000000|2025-01-07 05:50:00|1497.99|1487.62|1498.14|1487.77|1499.24|1488.87|1496.74|1486.37|218
1736229300000|2025-01-07 05:55:00|1498.19|1487.82|1494.94|1484.57|1498.99|1488.62|1494.69|1484.32|167
1736229600000|2025-01-07 06:00:00|1494.59|1484.22|1493.14|1482.77|1495.69|1485.32|1493.14|1482.77|183
1736229900000|2025-01-07 06:05:00|1493.09|1482.72|1493.94|1483.57|1495.74|1485.37|1492.69|1482.32|231
1736230200000|2025-01-07 06:10:00|1494.09|1483.72|1495.39|1485.02|1495.39|1485.02|1492.69|1482.32|235
1736230500000|2025-01-07 06:15:00|1495.49|1485.12|1497.39|1487.02|1498.99|1488.62|1495.24|1484.87|235
1736230800000|2025-01-07 06:20:00|1497.49|1487.12|1498.29|1487.92|1499.44|1489.07|1497.44|1487.07|173
1736231100000|2025-01-07 06:25:00|1498.39|1488.02|1497.69|1487.32|1498.59|1488.22|1496.24|1485.87|134
1736231400000|2025-01-07 06:30:00|1497.74|1487.37|1499.49|1489.12|1499.64|1489.27|1495.94|1485.57|121
1736231700000|2025-01-07 06:35:00|1499.54|1489.17|1499.04|1488.67|1503.64|1493.27|1498.89|1488.52|290
1736232000000|2025-01-07 06:40:00|1498.99|1488.62|1498.19|1487.82|1499.54|1489.17|1497.74|1487.37|159
1736232300000|2025-01-07 06:45:00|1498.29|1487.92|1501.04|1490.67|1502.94|1492.57|1497.59|1487.22|425
1736232600000|2025-01-07 06:50:00|1501.09|1490.72|1504.49|1494.12|1505.64|1495.27|1500.54|1490.17|577
1736232900000|2025-01-07 06:55:00|1504.54|1494.17|1502.09|1491.72|1504.64|1494.27|1501.94|1491.57|610
1736233200000|2025-01-07 07:00:00|1502.14|1491.77|1505.09|1494.72|1506.24|1495.87|1502.14|1491.77|675
1736233500000|2025-01-07 07:05:00|1505.14|1494.77|1504.94|1494.57|1505.39|1495.02|1501.74|1491.37|651
1736233800000|2025-01-07 07:10:00|1504.99|1494.62|1504.24|1493.87|1505.79|1495.42|1503.74|1493.37|623
1736234100000|2025-01-07 07:15:00|1504.29|1493.92|1505.24|1494.87|1505.79|1495.42|1502.44|1492.07|605
1736234400000|2025-01-07 07:20:00|1505.29|1494.92|1502.94|1492.57|1506.19|1495.82|1502.04|1491.67|643
1736234700000|2025-01-07 07:25:00|1502.99|1492.62|1500.94|1490.57|1503.19|1492.82|1500.89|1490.52|555
1736235000000|2025-01-07 07:30:00|1501.04|1490.67|1495.39|1485.02|1502.74|1492.37|1495.39|1485.02|629
1736235300000|2025-01-07 07:35:00|1495.44|1485.07|1498.64|1488.27|1498.94|1488.57|1494.69|1484.32|577
1736235600000|2025-01-07 07:40:00|1498.69|1488.32|1496.14|1485.77|1498.84|1488.47|1495.99|1485.62|571
1736235900000|2025-01-07 07:45:00|1496.19|1485.82|1496.24|1485.87|1497.14|1486.77|1495.89|1485.52|291
1736236200000|2025-01-07 07:50:00|1496.29|1485.92|1495.89|1485.52|1496.69|1486.32|1495.79|1485.42|77
1736236500000|2025-01-07 07:55:00|1495.79|1485.42|1495.59|1485.22|1495.99|1485.62|1495.04|1484.67|95
1736236800000|2025-01-07 08:00:00|1495.54|1485.17|1496.04|1485.67|1497.34|1486.97|1495.14|1484.77|198
1736237100000|2025-01-07 08:05:00|1495.89|1485.52|1497.34|1486.97|1498.44|1488.07|1495.29|1484.92|150
1736237400000|2025-01-07 08:10:00|1497.29|1486.92|1494.99|1484.62|1497.29|1486.92|1494.79|1484.42|158
1736237700000|2025-01-07 08:15:00|1494.94|1484.57|1494.04|1483.67|1496.64|1486.27|1492.94|1482.57|212
1736238000000|2025-01-07 08:20:00|1494.09|1483.72|1497.49|1487.12|1498.09|1487.72|1493.74|1483.37|189
1736238300000|2025-01-07 08:25:00|1497.44|1487.07|1498.89|1488.52|1499.94|1489.57|1495.94|1485.57|217
1736238600000|2025-01-07 08:30:00|1498.94|1488.57|1502.89|1492.52|1504.09|1493.72|1498.74|1488.37|250
1736238900000|2025-01-07 08:35:00|1502.94|1492.57|1502.64|1492.27|1503.34|1492.97|1501.14|1490.77|242
1736239200000|2025-01-07 08:40:00|1502.69|1492.32|1504.04|1493.67|1504.04|1493.67|1501.99|1491.62|198
1736239500000|2025-01-07 08:45:00|1504.14|1493.77|1508.79|1498.42|1509.19|1498.82|1503.29|1492.92|217
1736239800000|2025-01-07 08:50:00|1508.59|1498.22|1505.69|1495.32|1508.59|1498.22|1505.44|1495.07|204
1736240100000|2025-01-07 08:55:00|1505.64|1495.27|1503.19|1492.82|1505.69|1495.32|1503.09|1492.72|174
1736240400000|2025-01-07 09:00:00|1503.14|1492.77|1502.34|1491.97|1505.34|1494.97|1501.94|1491.57|193
1736240700000|2025-01-07 09:05:00|1502.29|1491.92|1499.54|1489.17|1502.74|1492.37|1499.54|1489.17|221
1736241000000|2025-01-07 09:10:00|1499.64|1489.27|1500.89|1490.52|1501.34|1490.97|1499.09|1488.72|224
1736241300000|2025-01-07 09:15:00|1500.84|1490.47|1499.74|1489.37|1501.74|1491.37|1499.09|1488.72|267
1736241600000|2025-01-07 09:20:00|1499.79|1489.42|1497.99|1487.62|1500.29|1489.92|1496.79|1486.42|295
1736241900000|2025-01-07 09:25:00|1498.04|1487.67|1499.94|1489.57|1499.94|1489.57|1496.99|1486.62|181
1736242200000|2025-01-07 09:30:00|1500.09|1489.72|1497.44|1487.07|1501.29|1490.92|1497.09|1486.72|283
1736242500000|2025-01-07 09:35:00|1497.49|1487.12|1498.39|1488.02|1499.64|1489.27|1496.49|1486.12|244
1736242800000|2025-01-07 09:40:00|1498.34|1487.97|1496.09|1485.72|1498.64|1488.27|1496.04|1485.67|189
1736243100000|2025-01-07 09:45:00|1496.04|1485.67|1493.19|1482.82|1496.14|1485.77|1491.29|1480.92|378
1736243400000|2025-01-07 09:50:00|1493.24|1482.87|1497.54|1487.17|1497.79|1487.42|1493.24|1482.87|285
1736243700000|2025-01-07 09:55:00|1497.59|1487.22|1497.39|1487.02|1499.69|1489.32|1496.99|1486.62|205
1736244000000|2025-01-07 10:00:00|1497.34|1486.97|1491.29|1480.92|1497.44|1487.07|1491.24|1480.87|271
1736244300000|2025-01-07 10:05:00|1491.34|1480.97|1491.24|1480.87|1493.84|1483.47|1491.24|1480.87|238
1736244600000|2025-01-07 10:10:00|1491.29|1480.92|1491.34|1480.97|1493.54|1483.17|1491.09|1480.72|276
1736244900000|2025-01-07 10:15:00|1491.29|1480.92|1493.84|1483.47|1494.34|1483.97|1490.34|1479.97|246
1736245200000|2025-01-07 10:20:00|1493.89|1483.52|1491.64|1481.27|1493.99|1483.62|1491.09|1480.72|202
1736245500000|2025-01-07 10:25:00|1491.69|1481.32|1494.59|1484.22|1495.49|1485.12|1491.24|1480.87|230
1736245800000|2025-01-07 10:30:00|1494.54|1484.17|1494.24|1483.87|1495.84|1485.47|1493.59|1483.22|162
1736246100000|2025-01-07 10:35:00|1494.19|1483.82|1497.09|1486.72|1497.14|1486.77|1493.94|1483.57|237
1736246400000|2025-01-07 10:40:00|1497.04|1486.67|1498.49|1488.12|1499.99|1489.62|1497.04|1486.67|184
1736246700000|2025-01-07 10:45:00|1498.39|1488.02|1497.99|1487.62|1498.84|1488.47|1497.24|1486.87|202
1736247000000|2025-01-07 10:50:00|1497.94|1487.57|1496.39|1486.02|1498.84|1488.47|1496.29|1485.92|246
1736247300000|2025-01-07 10:55:00|1496.44|1486.07|1497.24|1486.87|1497.69|1487.32|1496.39|1486.02|205
1736247600000|2025-01-07 11:00:00|1497.19|1486.82|1498.19|1487.82|1498.19|1487.82|1495.84|1485.47|295
1736247900000|2025-01-07 11:05:00|1498.14|1487.77|1496.64|1486.27|1499.39|1489.02|1496.34|1485.97|287
1736248200000|2025-01-07 11:10:00|1496.84|1486.47|1498.69|1488.32|1498.89|1488.52|1496.34|1485.97|220
1736248500000|2025-01-07 11:15:00|1498.64|1488.27|1500.29|1489.92|1501.89|1491.52|1497.24|1486.87|243
1736248800000|2025-01-07 11:20:00|1500.34|1489.97|1499.09|1488.72|1500.34|1489.97|1498.69|1488.32|238
1736249100000|2025-01-07 11:25:00|1499.04|1488.67|1499.29|1488.92|1499.34|1488.97|1498.09|1487.72|177
1736249400000|2025-01-07 11:30:00|1499.24|1488.87|1490.74|1480.37|1499.24|1488.87|1490.74|1480.37|297
1736249700000|2025-01-07 11:35:00|1490.59|1480.22|1485.54|1475.17|1490.94|1480.57|1482.34|1471.97|420
1736250000000|2025-01-07 11:40:00|1485.49|1475.12|1484.59|1474.22|1485.94|1475.57|1479.59|1469.22|493
1736250300000|2025-01-07 11:45:00|1484.69|1474.32|1476.39|1466.02|1484.84|1474.47|1472.44|1462.07|631
1736250600000|2025-01-07 11:50:00|1476.34|1465.97|1482.74|1472.37|1484.24|1473.87|1474.64|1464.27|582
1736250900000|2025-01-07 11:55:00|1482.59|1472.22|1483.74|1473.37|1484.54|1474.17|1479.84|1469.47|473
1736251200000|2025-01-07 12:00:00|1483.79|1473.42|1486.74|1476.37|1487.69|1477.32|1481.24|1470.87|588
1736251500000|2025-01-07 12:05:00|1486.69|1476.32|1483.89|1473.52|1487.79|1477.42|1483.74|1473.37|514
1736251800000|2025-01-07 12:10:00|1483.94|1473.57|1483.54|1473.17|1486.89|1476.52|1483.54|1473.17|475
1736252100000|2025-01-07 12:15:00|1483.49|1473.12|1482.69|1472.32|1486.84|1476.47|1482.04|1471.67|491
1736252400000|2025-01-07 12:20:00|1482.79|1472.42|1482.29|1471.92|1484.64|1474.27|1480.99|1470.62|573
1736252700000|2025-01-07 12:25:00|1482.14|1471.77|1480.24|1469.87|1484.89|1474.52|1480.19|1469.82|566
1736253000000|2025-01-07 12:30:00|1480.14|1469.77|1485.69|1475.32|1486.79|1476.42|1480.14|1469.77|484
1736253300000|2025-01-07 12:35:00|1485.64|1475.27|1486.34|1475.97|1488.39|1478.02|1484.94|1474.57|476
1736253600000|2025-01-07 12:40:00|1486.39|1476.02|1487.24|1476.87|1488.64|1478.27|1485.34|1474.97|426
1736253900000|2025-01-07 12:45:00|1487.29|1476.92|1489.49|1479.12|1491.19|1480.82|1486.44|1476.07|663
1736254200000|2025-01-07 12:50:00|1489.34|1478.97|1489.34|1478.97|1491.64|1481.27|1487.84|1477.47|716
1736254500000|2025-01-07 12:55:00|1489.14|1478.77|1485.39|1475.02|1489.89|1479.52|1484.19|1473.82|383
1736254800000|2025-01-07 13:00:00|1485.49|1475.12|1488.09|1477.72|1488.99|1478.62|1484.84|1474.47|425
1736255100000|2025-01-07 13:05:00|1488.04|1477.67|1487.69|1477.32|1488.14|1477.77|1485.84|1475.47|468
1736255400000|2025-01-07 13:10:00|1487.74|1477.37|1489.34|1478.97|1490.34|1479.97|1486.69|1476.32|506
1736255700000|2025-01-07 13:15:00|1489.39|1479.02|1488.69|1478.32|1490.69|1480.32|1488.19|1477.82|336
1736256000000|2025-01-07 13:20:00|1488.64|1478.27|1493.84|1483.47|1494.04|1483.67|1488.44|1478.07|324
1736256300000|2025-01-07 13:25:00|1493.79|1483.42|1495.09|1484.72|1495.89|1485.52|1493.74|1483.37|515
1736256600000|2025-01-07 13:30:00|1496.39|1486.02|1491.04|1480.67|1496.59|1486.22|1490.49|1480.12|729
1736256900000|2025-01-07 13:35:00|1490.49|1480.12|1491.39|1481.02|1492.79|1482.42|1489.44|1479.07|697
1736257200000|2025-01-07 13:40:00|1491.44|1481.07|1494.84|1484.47|1494.99|1484.62|1490.64|1480.27|752
1736257500000|2025-01-07 13:45:00|1494.89|1484.52|1495.34|1484.97|1497.54|1487.17|1493.79|1483.42|807
1736257800000|2025-01-07 13:50:00|1495.44|1485.07|1492.04|1481.67|1495.44|1485.07|1491.64|1481.27|767
1736258100000|2025-01-07 13:55:00|1492.09|1481.72|1490.59|1480.22|1492.09|1481.72|1489.14|1478.77|752
1736258400000|2025-01-07 14:00:00|1490.39|1480.02|1492.14|1481.77|1495.34|1484.97|1490.04|1479.67|675
1736258700000|2025-01-07 14:05:00|1492.24|1481.87|1492.24|1481.87|1494.74|1484.37|1491.69|1481.32|729
1736259000000|2025-01-07 14:10:00|1492.34|1481.97|1486.74|1476.37|1492.54|1482.17|1485.19|1474.82|543
1736259300000|2025-01-07 14:15:00|1486.69|1476.32|1485.19|1474.82|1487.39|1477.02|1484.59|1474.22|316
1736259600000|2025-01-07 14:20:00|1485.09|1474.72|1487.39|1477.02|1489.64|1479.27|1485.04|1474.67|373
1736259900000|2025-01-07 14:25:00|1487.44|1477.07|1488.79|1478.42|1491.09|1480.72|1486.94|1476.57|294
1736260200000|2025-01-07 14:30:00|1488.84|1478.47|1482.79|1472.42|1493.89|1483.52|1480.49|1470.12|608
1736260500000|2025-01-07 14:35:00|1482.84|1472.47|1484.44|1474.07|1486.99|1476.62|1479.14|1468.77|900
1736260800000|2025-01-07 14:40:00|1483.79|1473.42|1486.29|1475.92|1488.59|1478.22|1481.54|1471.17|870
1736261100000|2025-01-07 14:45:00|1486.14|1475.77|1483.64|1473.27|1487.29|1476.92|1480.99|1470.62|806
1736261400000|2025-01-07 14:50:00|1482.84|1472.47|1482.59|1472.22|1485.34|1474.97|1480.24|1469.87|828
1736261700000|2025-01-07 14:55:00|1482.69|1472.32|1466.3|1458.7|1482.94|1472.57|1463.2|1454.27|696
1736262000000|2025-01-07 15:00:00|1466.2|1456.4|1457.94|1447.57|1470|1461.7|1452.4|1442.1|960
1736262300000|2025-01-07 15:05:00|1457.84|1447.47|1440.34|1429.97|1457.84|1447.47|1428.44|1418.07|951
1736262600000|2025-01-07 15:10:00|1440.24|1429.87|1434.79|1424.42|1445.24|1434.87|1429.74|1419.37|930
1736262900000|2025-01-07 15:15:00|1434.74|1424.37|1435.69|1425.32|1437.39|1427.02|1414.59|1404.22|952
1736263200000|2025-01-07 15:20:00|1435.89|1425.52|1430.64|1420.27|1439.34|1428.97|1426.34|1415.97|911
1736263500000|2025-01-07 15:25:00|1430.59|1420.22|1434.74|1424.37|1440.89|1430.52|1429.94|1419.57|834
1736263800000|2025-01-07 15:30:00|1434.29|1423.92|1426.24|1415.87|1437.29|1426.92|1425.94|1415.57|856
1736264100000|2025-01-07 15:35:00|1426.39|1416.02|1412.54|1402.17|1427.64|1417.27|1410.34|1399.97|815
1736264400000|2025-01-07 15:40:00|1412.49|1402.12|1406.09|1395.72|1417.69|1407.32|1398.39|1388.02|926
1736264700000|2025-01-07 15:45:00|1406.29|1395.92|1417.69|1407.32|1418.89|1408.52|1395.54|1385.17|864
1736265000000|2025-01-07 15:50:00|1417.54|1407.17|1418.99|1408.62|1424.09|1413.72|1414.04|1403.67|715
1736265300000|2025-01-07 15:55:00|1418.94|1408.57|1414.49|1404.12|1421.39|1411.02|1414.44|1404.07|570
1736265600000|2025-01-07 16:00:00|1414.59|1404.22|1406.64|1396.27|1414.59|1404.22|1404.94|1394.57|864
1736265900000|2025-01-07 16:05:00|1406.59|1396.22|1409.39|1399.02|1412.44|1402.07|1402.99|1392.62|787
1736266200000|2025-01-07 16:10:00|1409.19|1398.82|1412.09|1401.72|1412.19|1401.82|1404.74|1394.37|693
1736266500000|2025-01-07 16:15:00|1412.19|1401.82|1415.49|1405.12|1418.09|1407.72|1409.54|1399.17|844
1736266800000|2025-01-07 16:20:00|1415.44|1405.07|1417.34|1406.97|1420.59|1410.22|1415.09|1404.72|805
1736267100000|2025-01-07 16:25:00|1417.39|1407.02|1420.84|1410.47|1420.89|1410.52|1416.79|1406.42|777
1736267400000|2025-01-07 16:30:00|1420.89|1410.52|1425.24|1414.87|1426.84|1416.47|1419.69|1409.32|717
1736267700000|2025-01-07 16:35:00|1425.19|1414.82|1424.89|1414.52|1425.19|1414.82|1420.09|1409.72|491
1736268000000|2025-01-07 16:40:00|1425.04|1414.67|1422.54|1412.17|1426.04|1415.67|1422.24|1411.87|406
1736268300000|2025-01-07 16:45:00|1422.49|1412.12|1420.49|1410.12|1423.79|1413.42|1420.19|1409.82|411
1736268600000|2025-01-07 16:50:00|1420.29|1409.92|1420.09|1409.72|1421.99|1411.62|1419.24|1408.87|703
1736268900000|2025-01-07 16:55:00|1420.04|1409.67|1417.14|1406.77|1421.24|1410.87|1417.09|1406.72|699
1736269200000|2025-01-07 17:00:00|1417.09|1406.72|1418.84|1408.47|1419.84|1409.47|1416.24|1405.87|564
1736269500000|2025-01-07 17:05:00|1418.89|1408.52|1417.79|1407.42|1419.99|1409.62|1416.39|1406.02|546
1736269800000|2025-01-07 17:10:00|1417.74|1407.37|1417.09|1406.72|1419.04|1408.67|1416.49|1406.12|369
1736270100000|2025-01-07 17:15:00|1417.14|1406.77|1417.19|1406.82|1419.94|1409.57|1416.89|1406.52|408
1736270400000|2025-01-07 17:20:00|1417.14|1406.77|1412.94|1402.57|1417.49|1407.12|1412.69|1402.32|326
1736270700000|2025-01-07 17:25:00|1412.89|1402.52|1409.29|1398.92|1412.94|1402.57|1409.29|1398.92|382
1736271000000|2025-01-07 17:30:00|1409.34|1398.97|1408.14|1397.77|1411.59|1401.22|1406.49|1396.12|539
1736271300000|2025-01-07 17:35:00|1408.19|1397.82|1411.04|1400.67|1411.14|1400.77|1401.99|1391.62|664
1736271600000|2025-01-07 17:40:00|1411.09|1400.72|1404.14|1393.77|1413.94|1403.57|1404.09|1393.72|589
1736271900000|2025-01-07 17:45:00|1404.09|1393.72|1395.59|1385.22|1405.94|1395.57|1390.79|1380.42|767
1736272200000|2025-01-07 17:50:00|1395.74|1385.37|1399.74|1389.37|1400.59|1390.22|1393.89|1383.52|905
1736272500000|2025-01-07 17:55:00|1399.39|1389.02|1401.04|1390.67|1403.89|1393.52|1398.54|1388.17|576
1736272800000|2025-01-07 18:00:00|1400.99|1390.62|1404.89|1394.52|1405.19|1394.82|1398.29|1387.92|643
1736273100000|2025-01-07 18:05:00|1404.94|1394.57|1406.99|1396.62|1407.29|1396.92|1402.99|1392.62|485
1736273400000|2025-01-07 18:10:00|1406.94|1396.57|1400.79|1390.42|1407.09|1396.72|1400.34|1389.97|353
1736273700000|2025-01-07 18:15:00|1400.89|1390.52|1395.79|1385.42|1401.69|1391.32|1395.09|1384.72|456
1736274000000|2025-01-07 18:20:00|1395.84|1385.47|1394.54|1384.17|1397.14|1386.77|1394.44|1384.07|391
1736274300000|2025-01-07 18:25:00|1394.64|1384.27|1391.34|1380.97|1395.04|1384.67|1390.64|1380.27|328
1736274600000|2025-01-07 18:30:00|1391.29|1380.92|1387.54|1377.17|1392.04|1381.67|1385.74|1375.37|509
1736274900000|2025-01-07 18:35:00|1387.84|1377.47|1383.94|1373.57|1390.44|1380.07|1381.74|1371.37|557
1736275200000|2025-01-07 18:40:00|1384.04|1373.67|1377.79|1367.42|1385.54|1375.17|1377.09|1366.72|492
1736275500000|2025-01-07 18:45:00|1377.84|1367.47|1379.04|1368.67|1381.09|1370.72|1376.69|1366.32|588
1736275800000|2025-01-07 18:50:00|1379.09|1368.72|1389.24|1378.87|1390.24|1379.87|1379.04|1368.67|635
1736276100000|2025-01-07 18:55:00|1389.29|1378.92|1383.69|1373.32|1389.34|1378.97|1383.64|1373.27|401
1736276400000|2025-01-07 19:00:00|1383.64|1373.27|1381.44|1371.07|1386.44|1376.07|1379.44|1369.07|511
1736276700000|2025-01-07 19:05:00|1381.29|1370.92|1385.59|1375.22|1385.89|1375.52|1378.94|1368.57|465
1736277000000|2025-01-07 19:10:00|1385.64|1375.27|1387.04|1376.67|1387.59|1377.22|1384.29|1373.92|354
1736277300000|2025-01-07 19:15:00|1386.99|1376.62|1384.09|1373.72|1388.29|1377.92|1383.39|1373.02|313
1736277600000|2025-01-07 19:20:00|1384.14|1373.77|1376.74|1366.37|1384.19|1373.82|1376.69|1366.32|425
1736277900000|2025-01-07 19:25:00|1376.89|1366.52|1382.34|1371.97|1382.39|1372.02|1376.69|1366.32|478
1736278200000|2025-01-07 19:30:00|1382.29|1371.92|1378.59|1368.22|1382.89|1372.52|1378.49|1368.12|503
1736278500000|2025-01-07 19:35:00|1378.94|1368.57|1373.74|1363.37|1381.49|1371.12|1373.39|1363.02|451
1736278800000|2025-01-07 19:40:00|1373.69|1363.32|1374.74|1364.37|1375.79|1365.42|1368.54|1358.17|767
1736279100000|2025-01-07 19:45:00|1374.69|1364.32|1370.14|1359.77|1376.44|1366.07|1368.94|1358.57|643
1736279400000|2025-01-07 19:50:00|1370.19|1359.82|1369.39|1359.02|1370.99|1360.62|1368.54|1358.17|344
1736279700000|2025-01-07 19:55:00|1369.44|1359.07|1370.14|1359.77|1371.89|1361.52|1368.74|1358.37|339
1736280000000|2025-01-07 20:00:00|1370.19|1359.82|1367.49|1357.12|1370.64|1360.27|1363.49|1353.12|589
1736280300000|2025-01-07 20:05:00|1367.54|1357.17|1370.24|1359.87|1373.59|1363.22|1367.09|1356.72|530
1736280600000|2025-01-07 20:10:00|1370.19|1359.82|1369.29|1358.92|1370.34|1359.97|1365.34|1354.97|411
1736280900000|2025-01-07 20:15:00|1369.39|1359.02|1368.59|1358.22|1373.29|1362.92|1365.94|1355.57|459
1736281200000|2025-01-07 20:20:00|1368.54|1358.17|1367.59|1357.22|1369.39|1359.02|1365.74|1355.37|432
1736281500000|2025-01-07 20:25:00|1367.64|1357.27|1366.44|1356.07|1369.14|1358.77|1365.59|1355.22|465
1736281800000|2025-01-07 20:30:00|1366.49|1356.12|1364.79|1354.42|1367.49|1357.12|1362.99|1352.62|547
1736282100000|2025-01-07 20:35:00|1364.74|1354.37|1365.74|1355.37|1366.69|1356.32|1362.29|1351.92|511
1736282400000|2025-01-07 20:40:00|1365.69|1355.32|1359.39|1349.02|1369.44|1359.07|1359.14|1348.77|462
1736282700000|2025-01-07 20:45:00|1359.44|1349.07|1363.39|1353.02|1364.89|1354.52|1354.04|1343.67|679
1736283000000|2025-01-07 20:50:00|1363.29|1352.92|1369.09|1358.72|1369.84|1359.47|1363.19|1352.82|590
1736283300000|2025-01-07 20:55:00|1369.29|1358.92|1371.89|1361.52|1371.94|1361.57|1365.19|1354.82|560
1736283600000|2025-01-07 21:00:00|1371.94|1361.57|1370.79|1360.42|1371.94|1361.57|1367.19|1356.82|584
1736283900000|2025-01-07 21:05:00|1370.84|1360.47|1371.84|1361.47|1373.29|1362.92|1370.64|1360.27|541
1736284200000|2025-01-07 21:10:00|1371.74|1361.37|1377.39|1367.02|1377.39|1367.02|1371.34|1360.97|477
1736284500000|2025-01-07 21:15:00|1377.34|1366.97|1383.24|1372.87|1385.34|1374.97|1376.39|1366.02|499
1736284800000|2025-01-07 21:20:00|1383.29|1372.92|1377.24|1366.87|1383.29|1372.92|1376.44|1366.07|466
1736285100000|2025-01-07 21:25:00|1377.14|1366.77|1376.19|1365.82|1378.59|1368.22|1376.09|1365.72|267
1736285400000|2025-01-07 21:30:00|1376.29|1365.92|1375.39|1365.02|1378.39|1368.02|1374.19|1363.82|431
1736285700000|2025-01-07 21:35:00|1375.29|1364.92|1367.74|1357.37|1375.39|1365.02|1367.74|1357.37|414
1736286000000|2025-01-07 21:40:00|1367.69|1357.32|1366.04|1355.67|1367.69|1357.32|1363.09|1352.72|443
1736286300000|2025-01-07 21:45:00|1366.09|1355.72|1365.79|1355.42|1366.94|1356.57|1362.69|1352.32|532
1736286600000|2025-01-07 21:50:00|1365.84|1355.47|1366.74|1356.37|1368.19|1357.82|1363.79|1353.42|409
1736286900000|2025-01-07 21:55:00|1366.64|1356.27|1359.89|1349.52|1367.39|1357.02|1359.79|1349.42|737
1736287200000|2025-01-07 22:00:00|1359.84|1349.47|1360.29|1349.92|1362.59|1352.22|1355.94|1345.57|794
1736287500000|2025-01-07 22:05:00|1360.34|1349.97|1365.39|1355.02|1366.04|1355.67|1360.04|1349.67|597
1736287800000|2025-01-07 22:10:00|1365.34|1354.97|1368.14|1357.77|1368.14|1357.77|1362.89|1352.52|311
1736288100000|2025-01-07 22:15:00|1368.19|1357.82|1365.04|1354.67|1369.09|1358.72|1363.79|1353.42|404
1736288400000|2025-01-07 22:20:00|1365.29|1354.92|1367.69|1357.32|1368.54|1358.17|1364.54|1354.17|229
1736288700000|2025-01-07 22:25:00|1367.74|1357.37|1365.64|1355.27|1368.74|1358.37|1364.84|1354.47|225
1736289000000|2025-01-07 22:30:00|1365.59|1355.22|1364.64|1354.27|1365.59|1355.22|1362.44|1352.07|238
1736289300000|2025-01-07 22:35:00|1364.69|1354.32|1369.44|1359.07|1369.44|1359.07|1364.64|1354.27|201
1736289600000|2025-01-07 22:40:00|1369.34|1358.97|1370.79|1360.42|1370.79|1360.42|1368.74|1358.37|156
1736289900000|2025-01-07 22:45:00|1370.84|1360.47|1371.64|1361.27|1371.74|1361.37|1370.74|1360.37|63
1736290200000|2025-01-07 22:50:00|1371.74|1361.37|1371.49|1361.12|1371.74|1361.37|1370.79|1360.42|62
1736290500000|2025-01-07 22:55:00|1371.44|1361.07|1373.64|1363.27|1373.79|1363.42|1370.69|1360.32|110
1736290800000|2025-01-07 23:00:00|1373.54|1363.17|1364.84|1354.47|1373.54|1363.17|1363.29|1352.92|391
1736291100000|2025-01-07 23:05:00|1364.79|1354.42|1362.04|1351.67|1365.94|1355.57|1361.49|1351.12|458
1736291400000|2025-01-07 23:10:00|1361.99|1351.62|1360.99|1350.62|1363.59|1353.22|1360.34|1349.97|424
1736291700000|2025-01-07 23:15:00|1360.94|1350.57|1365.99|1355.62|1366.04|1355.67|1360.94|1350.57|370
1736292000000|2025-01-07 23:20:00|1366.04|1355.67|1367.74|1357.37|1369.69|1359.32|1366.04|1355.67|315
1736292300000|2025-01-07 23:25:00|1367.79|1357.42|1367.09|1356.72|1369.14|1358.77|1366.39|1356.02|245
1736292600000|2025-01-07 23:30:00|1367.14|1356.77|1369.04|1358.67|1369.24|1358.87|1365.54|1355.17|299
1736292900000|2025-01-07 23:35:00|1368.94|1358.57|1368.09|1357.72|1368.94|1358.57|1367.14|1356.77|243
1736293200000|2025-01-07 23:40:00|1367.99|1357.62|1363.14|1352.77|1368.29|1357.92|1363.09|1352.72|165
1736293500000|2025-01-07 23:45:00|1363.04|1352.67|1361.09|1350.72|1363.79|1353.42|1360.04|1349.67|286
1736293800000|2025-01-07 23:50:00|1361.14|1350.77|1359.59|1349.22|1362.39|1352.02|1359.54|1349.17|212
1736294100000|2025-01-07 23:55:00|1359.74|1349.37|1359.09|1348.72|1360.54|1350.17|1358.49|1348.12|146
1736294400000|2025-01-08 00:00:00|1358.94|1348.57|1359.29|1348.92|1364.24|1353.87|1358.54|1348.17|429
1736294700000|2025-01-08 00:05:00|1359.34|1348.97|1367.94|1357.57|1368.34|1357.97|1358.94|1348.57|473
1736295000000|2025-01-08 00:10:00|1367.99|1357.62|1371.89|1361.52|1372.14|1361.77|1367.84|1357.47|363
1736295300000|2025-01-08 00:15:00|1371.94|1361.57|1376.59|1366.22|1376.69|1366.32|1371.14|1360.77|373
1736295600000|2025-01-08 00:20:00|1376.64|1366.27|1375.79|1365.42|1378.49|1368.12|1373.64|1363.27|346
1736295900000|2025-01-08 00:25:00|1375.99|1365.62|1376.89|1366.52|1379.19|1368.82|1375.59|1365.22|354
1736296200000|2025-01-08 00:30:00|1376.94|1366.57|1378.69|1368.32|1379.19|1368.82|1374.49|1364.12|349
1736296500000|2025-01-08 00:35:00|1378.74|1368.37|1380.89|1370.52|1381.69|1371.32|1378.59|1368.22|292
1736296800000|2025-01-08 00:40:00|1380.74|1370.37|1385.69|1375.32|1385.89|1375.52|1380.39|1370.02|318
1736297100000|2025-01-08 00:45:00|1385.64|1375.27|1384.54|1374.17|1385.64|1375.27|1381.54|1371.17|383
1736297400000|2025-01-08 00:50:00|1384.49|1374.12|1385.84|1375.47|1387.29|1376.92|1384.49|1374.12|370
1736297700000|2025-01-08 00:55:00|1385.89|1375.52|1387.89|1377.52|1388.99|1378.62|1385.44|1375.07|205
1736298000000|2025-01-08 01:00:00|1387.69|1377.32|1379.89|1369.52|1387.74|1377.37|1379.64|1369.27|302
1736298300000|2025-01-08 01:05:00|1379.84|1369.47|1379.09|1368.72|1380.29|1369.92|1376.79|1366.42|388
1736298600000|2025-01-08 01:10:00|1379.04|1368.67|1373.04|1362.67|1379.14|1368.77|1372.89|1362.52|296
1736298900000|2025-01-08 01:15:00|1373.09|1362.72|1376.34|1365.97|1377.39|1367.02|1372.04|1361.67|533
1736299200000|2025-01-08 01:20:00|1376.29|1365.92|1375.74|1365.37|1379.54|1369.17|1375.29|1364.92|328
1736299500000|2025-01-08 01:25:00|1375.69|1365.32|1373.84|1363.47|1375.69|1365.32|1373.34|1362.97|282
1736299800000|2025-01-08 01:30:00|1373.79|1363.42|1377.19|1366.82|1377.54|1367.17|1373.64|1363.27|333
1736300100000|2025-01-08 01:35:00|1377.29|1366.92|1370.09|1359.72|1377.44|1367.07|1369.84|1359.47|437
1736300400000|2025-01-08 01:40:00|1370.14|1359.77|1368.59|1358.22|1370.29|1359.92|1367.54|1357.17|316
1736300700000|2025-01-08 01:45:00|1368.69|1358.32|1364.54|1354.17|1369.14|1358.77|1364.04|1353.67|331
1736301000000|2025-01-08 01:50:00|1364.49|1354.12|1367.49|1357.12|1367.89|1357.52|1362.49|1352.12|402
1736301300000|2025-01-08 01:55:00|1367.69|1357.32|1371.54|1361.17|1371.54|1361.17|1367.34|1356.97|396
1736301600000|2025-01-08 02:00:00|1371.69|1361.32|1370.44|1360.07|1371.89|1361.52|1367.44|1357.07|581
1736301900000|2025-01-08 02:05:00|1370.39|1360.02|1375.04|1364.67|1376.24|1365.87|1370.14|1359.77|444
1736302200000|2025-01-08 02:10:00|1375.14|1364.77|1375.84|1365.47|1378.44|1368.07|1375.14|1364.77|512
1736302500000|2025-01-08 02:15:00|1375.94|1365.57|1375.84|1365.47|1379.84|1369.47|1375.04|1364.67|447
1736302800000|2025-01-08 02:20:00|1375.79|1365.42|1377.64|1367.27|1378.94|1368.57|1374.99|1364.62|520
1736303100000|2025-01-08 02:25:00|1377.74|1367.37|1378.09|1367.72|1380.84|1370.47|1377.44|1367.07|322
1736303400000|2025-01-08 02:30:00|1378.04|1367.67|1378.89|1368.52|1381.49|1371.12|1378.04|1367.67|451
1736303700000|2025-01-08 02:35:00|1378.84|1368.47|1378.14|1367.77|1379.59|1369.22|1377.49|1367.12|275
1736304000000|2025-01-08 02:40:00|1378.09|1367.72|1376.24|1365.87|1379.64|1369.27|1374.74|1364.37|419
1736304300000|2025-01-08 02:45:00|1376.29|1365.92|1371.69|1361.32|1376.29|1365.92|1371.59|1361.22|298
1736304600000|2025-01-08 02:50:00|1371.64|1361.27|1368.89|1358.52|1371.69|1361.32|1368.59|1358.22|317
1736304900000|2025-01-08 02:55:00|1368.84|1358.47|1368.59|1358.22|1371.19|1360.82|1368.54|1358.17|257
1736305200000|2025-01-08 03:00:00|1368.54|1358.17|1356.04|1345.67|1368.74|1358.37|1355.64|1345.27|630
1736305500000|2025-01-08 03:05:00|1355.84|1345.47|1357.74|1347.37|1359.64|1349.27|1349.79|1339.42|741
1736305800000|2025-01-08 03:10:00|1357.79|1347.42|1358.54|1348.17|1360.99|1350.62|1354.84|1344.47|629
1736306100000|2025-01-08 03:15:00|1358.59|1348.22|1364.14|1353.77|1364.39|1354.02|1358.59|1348.22|568
1736306400000|2025-01-08 03:20:00|1364.09|1353.72|1365.59|1355.22|1365.89|1355.52|1361.59|1351.22|529
1736306700000|2025-01-08 03:25:00|1365.49|1355.12|1359.64|1349.27|1367.54|1357.17|1359.59|1349.22|558
1736307000000|2025-01-08 03:30:00|1359.59|1349.22|1361.54|1351.17|1361.54|1351.17|1356.44|1346.07|594
1736307300000|2025-01-08 03:35:00|1361.69|1351.32|1355.84|1345.47|1362.84|1352.47|1355.79|1345.42|408
1736307600000|2025-01-08 03:40:00|1355.89|1345.52|1355.04|1344.67|1356.54|1346.17|1352.74|1342.37|437
1736307900000|2025-01-08 03:45:00|1354.99|1344.62|1356.34|1345.97|1356.69|1346.32|1348.69|1338.32|635
1736308200000|2025-01-08 03:50:00|1356.39|1346.02|1351.84|1341.47|1356.49|1346.12|1349.94|1339.57|604
1736308500000|2025-01-08 03:55:00|1351.79|1341.42|1354.89|1344.52|1357.19|1346.82|1349.89|1339.52|567
1736308800000|2025-01-08 04:00:00|1354.94|1344.57|1346.49|1336.12|1356.59|1346.22|1345.64|1335.27|508
1736309100000|2025-01-08 04:05:00|1346.54|1336.17|1354.24|1343.87|1354.54|1344.17|1346.34|1335.97|524
1736309400000|2025-01-08 04:10:00|1354.29|1343.92|1352.99|1342.62|1357.84|1347.47|1352.59|1342.22|408
1736309700000|2025-01-08 04:15:00|1352.94|1342.57|1349.84|1339.47|1352.94|1342.57|1348.94|1338.57|483
1736310000000|2025-01-08 04:20:00|1349.74|1339.37|1345.99|1335.62|1349.74|1339.37|1345.34|1334.97|485
1736310300000|2025-01-08 04:25:00|1346.04|1335.67|1349.44|1339.07|1350.69|1340.32|1343.34|1332.97|615
1736310600000|2025-01-08 04:30:00|1349.54|1339.17|1342.99|1332.62|1351.29|1340.92|1342.24|1331.87|845
1736310900000|2025-01-08 04:35:00|1342.64|1332.27|1346.39|1336.02|1349.09|1338.72|1341.09|1330.72|841
1736311200000|2025-01-08 04:40:00|1346.34|1335.97|1341.49|1331.12|1347.64|1337.27|1341.29|1330.92|518
1736311500000|2025-01-08 04:45:00|1341.54|1331.17|1345.99|1335.62|1348.14|1337.77|1340.39|1330.02|691
1736311800000|2025-01-08 04:50:00|1345.79|1335.42|1343.99|1333.62|1348.39|1338.02|1342.24|1331.87|543
1736312100000|2025-01-08 04:55:00|1344.09|1333.72|1341.14|1330.77|1345.99|1335.62|1340.74|1330.37|379
1736312400000|2025-01-08 05:00:00|1341.19|1330.82|1343.34|1332.97|1345.59|1335.22|1339.04|1328.67|569
1736312700000|2025-01-08 05:05:00|1343.44|1333.07|1340.24|1329.87|1345.54|1335.17|1336.84|1326.47|756
1736313000000|2025-01-08 05:10:00|1340.19|1329.82|1345.99|1335.62|1345.99|1335.62|1339.84|1329.47|672
1736313300000|2025-01-08 05:15:00|1346.04|1335.67|1351.89|1341.52|1352.09|1341.72|1344.39|1334.02|770
1736313600000|2025-01-08 05:20:00|1351.94|1341.57|1350.44|1340.07|1353.49|1343.12|1348.84|1338.47|617
1736313900000|2025-01-08 05:25:00|1350.49|1340.12|1354.84|1344.47|1355.59|1345.22|1349.89|1339.52|814
1736314200000|2025-01-08 05:30:00|1354.79|1344.42|1352.59|1342.22|1356.74|1346.37|1351.89|1341.52|805
1736314500000|2025-01-08 05:35:00|1352.54|1342.17|1348.99|1338.62|1352.64|1342.27|1348.29|1337.92|709
1736314800000|2025-01-08 05:40:00|1349.09|1338.72|1349.79|1339.42|1351.49|1341.12|1348.44|1338.07|748
1736315100000|2025-01-08 05:45:00|1349.74|1339.37|1347.49|1337.12|1350.44|1340.07|1346.69|1336.32|741
1736315400000|2025-01-08 05:50:00|1347.54|1337.17|1343.34|1332.97|1348.19|1337.82|1342.74|1332.37|860
1736315700000|2025-01-08 05:55:00|1342.89|1332.52|1343.14|1332.77|1345.34|1334.97|1340.39|1330.02|394
1736316000000|2025-01-08 06:00:00|1343.24|1332.87|1345.44|1335.07|1345.44|1335.07|1341.14|1330.77|477
1736316300000|2025-01-08 06:05:00|1345.54|1335.17|1344.89|1334.52|1347.69|1337.32|1343.04|1332.67|463
1736316600000|2025-01-08 06:10:00|1344.84|1334.47|1342.89|1332.52|1344.84|1334.47|1341.94|1331.57|444
1736316900000|2025-01-08 06:15:00|1342.84|1332.47|1333.74|1323.37|1344.04|1333.67|1333.09|1322.72|561
1736317200000|2025-01-08 06:20:00|1333.79|1323.42|1334.24|1323.87|1339.39|1329.02|1332.49|1322.12|680
1736317500000|2025-01-08 06:25:00|1334.19|1323.82|1328.44|1318.07|1334.39|1324.02|1328.24|1317.87|647
1736317800000|2025-01-08 06:30:00|1328.39|1318.02|1331.49|1321.12|1333.94|1323.57|1323.89|1313.52|803
1736318100000|2025-01-08 06:35:00|1331.44|1321.07|1319.59|1309.22|1333.19|1322.82|1319.54|1309.17|849
1736318400000|2025-01-08 06:40:00|1319.84|1309.47|1322.84|1312.47|1325.79|1315.42|1319.54|1309.17|885
1736318700000|2025-01-08 06:45:00|1322.94|1312.57|1316.44|1306.07|1326.49|1316.12|1316.09|1305.72|748
1736319000000|2025-01-08 06:50:00|1316.74|1306.37|1310.59|1300.22|1316.84|1306.47|1309.54|1299.17|762
1736319300000|2025-01-08 06:55:00|1310.54|1300.17|1308.49|1298.12|1313.29|1302.92|1307.94|1297.57|803
1736319600000|2025-01-08 07:00:00|1308.44|1298.07|1319.74|1309.37|1320.09|1309.72|1307.29|1296.92|881
1736319900000|2025-01-08 07:05:00|1319.69|1309.32|1323.64|1313.27|1324.89|1314.52|1319.14|1308.77|800
1736320200000|2025-01-08 07:10:00|1323.59|1313.22|1321.64|1311.27|1324.04|1313.67|1320.24|1309.87|683
1736320500000|2025-01-08 07:15:00|1321.59|1311.22|1319.34|1308.97|1322.94|1312.57|1315.34|1304.97|742
1736320800000|2025-01-08 07:20:00|1319.44|1309.07|1321.34|1310.97|1324.19|1313.82|1319.39|1309.02|480
1736321100000|2025-01-08 07:25:00|1321.24|1310.87|1321.94|1311.57|1322.34|1311.97|1317.14|1306.77|473
1736321400000|2025-01-08 07:30:00|1321.99|1311.62|1322.94|1312.57|1327.09|1316.72|1320.14|1309.77|590
1736321700000|2025-01-08 07:35:00|1322.89|1312.52|1327.74|1317.37|1327.74|1317.37|1322.79|1312.42|389
1736322000000|2025-01-08 07:40:00|1327.64|1317.27|1329.84|1319.47|1332.29|1321.92|1326.54|1316.17|432
1736322300000|2025-01-08 07:45:00|1329.59|1319.22|1332.19|1321.82|1333.29|1322.92|1328.04|1317.67|738
1736322600000|2025-01-08 07:50:00|1332.14|1321.77|1336.29|1325.92|1338.04|1327.67|1331.99|1321.62|745
1736322900000|2025-01-08 07:55:00|1336.39|1326.02|1335.14|1324.77|1337.79|1327.42|1334.84|1324.47|430
1736323200000|2025-01-08 08:00:00|1335.09|1324.72|1338.79|1328.42|1340.14|1329.77|1334.69|1324.32|468
1736323500000|2025-01-08 08:05:00|1338.84|1328.47|1338.09|1327.72|1340.79|1330.42|1337.64|1327.27|250
1736323800000|2025-01-08 08:10:00|1338.14|1327.77|1342.94|1332.57|1343.94|1333.57|1338.14|1327.77|306
1736324100000|2025-01-08 08:15:00|1342.89|1332.52|1348.69|1338.32|1350.64|1340.27|1340.24|1329.87|551
1736324400000|2025-01-08 08:20:00|1348.74|1338.37|1346.09|1335.72|1349.99|1339.62|1344.79|1334.42|543
1736324700000|2025-01-08 08:25:00|1345.94|1335.57|1346.19|1335.82|1347.94|1337.57|1345.39|1335.02|447
1736325000000|2025-01-08 08:30:00|1346.14|1335.77|1346.44|1336.07|1347.89|1337.52|1345.49|1335.12|454
1736325300000|2025-01-08 08:35:00|1346.39|1336.02|1346.39|1336.02|1347.39|1337.02|1345.79|1335.42|311
1736325600000|2025-01-08 08:40:00|1346.44|1336.07|1349.04|1338.67|1349.39|1339.02|1346.44|1336.07|452
1736325900000|2025-01-08 08:45:00|1348.84|1338.47|1346.24|1335.87|1349.04|1338.67|1345.74|1335.37|293
1736326200000|2025-01-08 08:50:00|1346.14|1335.77|1344.54|1334.17|1346.14|1335.77|1344.14|1333.77|137
1736326500000|2025-01-08 08:55:00|1344.59|1334.22|1343.54|1333.17|1346.64|1336.27|1342.64|1332.27|459
1736326800000|2025-01-08 09:00:00|1343.49|1333.12|1344.44|1334.07|1344.79|1334.42|1341.24|1330.87|491
1736327100000|2025-01-08 09:05:00|1344.54|1334.17|1343.24|1332.87|1346.04|1335.67|1342.29|1331.92|440
1736327400000|2025-01-08 09:10:00|1343.34|1332.97|1343.39|1333.02|1343.49|1333.12|1340.84|1330.47|329
1736327700000|2025-01-08 09:15:00|1343.34|1332.97|1345.29|1334.92|1346.64|1336.27|1342.84|1332.47|394
1736328000000|2025-01-08 09:20:00|1345.24|1334.87|1342.94|1332.57|1345.89|1335.52|1342.64|1332.27|539
1736328300000|2025-01-08 09:25:00|1343.29|1332.92|1343.24|1332.87|1344.39|1334.02|1342.29|1331.92|446
1736328600000|2025-01-08 09:30:00|1343.04|1332.67|1337.74|1327.37|1343.54|1333.17|1337.24|1326.87|657
1736328900000|2025-01-08 09:35:00|1337.79|1327.42|1337.99|1327.62|1338.74|1328.37|1336.84|1326.47|397
1736329200000|2025-01-08 09:40:00|1337.94|1327.57|1339.44|1329.07|1340.04|1329.67|1337.04|1326.67|318
1736329500000|2025-01-08 09:45:00|1339.39|1329.02|1337.84|1327.47|1341.34|1330.97|1337.49|1327.12|270
1736329800000|2025-01-08 09:50:00|1337.94|1327.57|1337.74|1327.37|1338.39|1328.02|1334.89|1324.52|244
1736330100000|2025-01-08 09:55:00|1337.69|1327.32|1333.44|1323.07|1337.69|1327.32|1333.44|1323.07|318
1736330400000|2025-01-08 10:00:00|1333.84|1323.47|1339.04|1328.67|1339.04|1328.67|1333.69|1323.32|354
1736330700000|2025-01-08 10:05:00|1338.99|1328.62|1341.54|1331.17|1341.69|1331.32|1338.39|1328.02|297
1736331000000|2025-01-08 10:10:00|1341.49|1331.12|1339.14|1328.77|1341.69|1331.32|1338.04|1327.67|277
1736331300000|2025-01-08 10:15:00|1339.19|1328.82|1342.09|1331.72|1343.59|1333.22|1337.09|1326.72|385
1736331600000|2025-01-08 10:20:00|1342.04|1331.67|1343.94|1333.57|1344.24|1333.87|1341.29|1330.92|319
1736331900000|2025-01-08 10:25:00|1343.89|1333.52|1347.19|1336.82|1347.19|1336.82|1343.79|1333.42|318
1736332200000|2025-01-08 10:30:00|1347.29|1336.92|1342.09|1331.72|1347.34|1336.97|1342.09|1331.72|333
1736332500000|2025-01-08 10:35:00|1342.04|1331.67|1342.59|1332.22|1343.44|1333.07|1340.64|1330.27|252
1736332800000|2025-01-08 10:40:00|1342.64|1332.27|1342.09|1331.72|1343.69|1333.32|1341.74|1331.37|196
1736333100000|2025-01-08 10:45:00|1342.19|1331.82|1339.94|1329.57|1342.39|1332.02|1339.14|1328.77|277
1736333400000|2025-01-08 10:50:00|1339.99|1329.62|1342.14|1331.77|1343.14|1332.77|1339.54|1329.17|246
1736333700000|2025-01-08 10:55:00|1341.49|1331.12|1343.24|1332.87|1343.94|1333.57|1340.39|1330.02|211
1736334000000|2025-01-08 11:00:00|1343.34|1332.97|1341.14|1330.77|1343.34|1332.97|1338.54|1328.17|342
1736334300000|2025-01-08 11:05:00|1341.09|1330.72|1336.24|1325.87|1341.24|1330.87|1333.99|1323.62|227
1736334600000|2025-01-08 11:10:00|1336.19|1325.82|1333.89|1323.52|1336.19|1325.82|1333.39|1323.02|329
1736334900000|2025-01-08 11:15:00|1333.84|1323.47|1338.09|1327.72|1339.14|1328.77|1333.24|1322.87|343
1736335200000|2025-01-08 11:20:00|1338.04|1327.67|1340.14|1329.77|1340.14|1329.77|1336.44|1326.07|295
1736335500000|2025-01-08 11:25:00|1340.09|1329.72|1340.84|1330.47|1341.59|1331.22|1338.64|1328.27|300
1736335800000|2025-01-08 11:30:00|1340.89|1330.52|1333.34|1322.97|1341.44|1331.07|1330.89|1320.52|572
1736336100000|2025-01-08 11:35:00|1333.39|1323.02|1331.79|1321.42|1337.29|1326.92|1330.89|1320.52|661
1736336400000|2025-01-08 11:40:00|1331.84|1321.47|1338.54|1328.17|1338.79|1328.42|1330.29|1319.92|522
1736336700000|2025-01-08 11:45:00|1338.69|1328.32|1340.59|1330.22|1343.94|1333.57|1337.89|1327.52|505
1736337000000|2025-01-08 11:50:00|1340.54|1330.17|1335.59|1325.22|1342.19|1331.82|1335.54|1325.17|416
1736337300000|2025-01-08 11:55:00|1336.04|1325.67|1335.09|1324.72|1337.14|1326.77|1334.39|1324.02|294
1736337600000|2025-01-08 12:00:00|1335.04|1324.67|1336.34|1325.97|1336.34|1325.97|1331.09|1320.72|439
1736337900000|2025-01-08 12:05:00|1336.24|1325.87|1334.29|1323.92|1339.59|1329.22|1334.09|1323.72|371
1736338200000|2025-01-08 12:10:00|1334.24|1323.87|1333.44|1323.07|1335.89|1325.52|1332.79|1322.42|398
1736338500000|2025-01-08 12:15:00|1333.49|1323.12|1330.09|1319.72|1333.94|1323.57|1328.84|1318.47|502
1736338800000|2025-01-08 12:20:00|1329.94|1319.57|1329.89|1319.52|1333.24|1322.87|1327.94|1317.57|524
1736339100000|2025-01-08 12:25:00|1329.94|1319.57|1333.94|1323.57|1333.94|1323.57|1327.64|1317.27|473
1736339400000|2025-01-08 12:30:00|1333.99|1323.62|1323.99|1313.62|1334.04|1323.67|1323.09|1312.72|563
1736339700000|2025-01-08 12:35:00|1324.09|1313.72|1328.69|1318.32|1329.79|1319.42|1322.34|1311.97|498
1736340000000|2025-01-08 12:40:00|1328.64|1318.27|1334.94|1324.57|1334.99|1324.62|1328.59|1318.22|428
1736340300000|2025-01-08 12:45:00|1335.74|1325.37|1333.44|1323.07|1335.74|1325.37|1330.99|1320.62|530
1736340600000|2025-01-08 12:50:00|1333.34|1322.97|1336.89|1326.52|1341.39|1331.02|1333.34|1322.97|599
1736340900000|2025-01-08 12:55:00|1336.84|1326.47|1324.74|1314.37|1336.84|1326.47|1321.04|1310.67|598
1736341200000|2025-01-08 13:00:00|1324.79|1314.42|1338.94|1328.57|1339.69|1329.32|1324.79|1314.42|790
1736341500000|2025-01-08 13:05:00|1338.99|1328.62|1333.34|1322.97|1338.99|1328.62|1330.69|1320.32|650
1736341800000|2025-01-08 13:10:00|1333.39|1323.02|1334.69|1324.32|1335.69|1325.32|1330.69|1320.32|480
1736342100000|2025-01-08 13:15:00|1334.64|1324.27|1336.89|1326.52|1341.04|1330.67|1334.44|1324.07|716
1736342400000|2025-01-08 13:20:00|1336.99|1326.62|1341.24|1330.87|1341.24|1330.87|1334.19|1323.82|737
1736342700000|2025-01-08 13:25:00|1341.19|1330.82|1334.84|1324.47|1344.14|1333.77|1334.84|1324.47|639
1736343000000|2025-01-08 13:30:00|1334.79|1324.42|1327.24|1316.87|1335.29|1324.92|1327.09|1316.72|692
1736343300000|2025-01-08 13:35:00|1327.19|1316.82|1328.19|1317.82|1330.29|1319.92|1324.64|1314.27|635
1736343600000|2025-01-08 13:40:00|1328.24|1317.87|1331.89|1321.52|1342.89|1332.52|1328.24|1317.87|624
1736343900000|2025-01-08 13:45:00|1331.99|1321.62|1332.64|1322.27|1333.39|1323.02|1329.39|1319.02|512
1736344200000|2025-01-08 13:50:00|1332.69|1322.32|1331.79|1321.42|1334.64|1324.27|1329.49|1319.12|507
1736344500000|2025-01-08 13:55:00|1331.84|1321.47|1331.34|1320.97|1333.14|1322.77|1330.29|1319.92|386
1736344800000|2025-01-08 14:00:00|1331.29|1320.92|1339.19|1328.82|1339.69|1329.32|1331.29|1320.92|511
1736345100000|2025-01-08 14:05:00|1339.29|1328.92|1331.84|1321.47|1340.49|1330.12|1331.84|1321.47|536
1736345400000|2025-01-08 14:10:00|1331.79|1321.42|1331.04|1320.67|1332.04|1321.67|1324.74|1314.37|528
1736345700000|2025-01-08 14:15:00|1330.99|1320.62|1336.14|1325.77|1342.59|1332.22|1329.84|1319.47|556
1736346000000|2025-01-08 14:20:00|1336.09|1325.72|1327.49|1317.12|1338.34|1327.97|1327.49|1317.12|458
1736346300000|2025-01-08 14:25:00|1328.09|1317.72|1334.79|1324.42|1339.49|1329.12|1327.94|1317.57|575
1736346600000|2025-01-08 14:30:00|1334.69|1324.32|1342.39|1332.02|1342.39|1332.02|1329.09|1318.72|702
1736346900000|2025-01-08 14:35:00|1342.59|1332.22|1331.59|1321.22|1344.59|1334.22|1331.54|1321.17|744
1736347200000|2025-01-08 14:40:00|1331.54|1321.17|1341.04|1330.67|1341.04|1330.67|1330.99|1320.62|717
1736347500000|2025-01-08 14:45:00|1340.99|1330.62|1337.54|1327.17|1345.64|1335.27|1337.54|1327.17|792
1736347800000|2025-01-08 14:50:00|1337.44|1327.07|1337.24|1326.87|1341.94|1331.57|1335.44|1325.07|743
1736348100000|2025-01-08 14:55:00|1337.19|1326.82|1338.79|1328.42|1340.64|1330.27|1336.19|1325.82|626
1736348400000|2025-01-08 15:00:00|1338.74|1328.37|1345.19|1334.82|1345.39|1335.02|1336.89|1326.52|736
1736348700000|2025-01-08 15:05:00|1345.24|1334.87|1341.44|1331.07|1349.39|1339.02|1341.34|1330.97|621
1736349000000|2025-01-08 15:10:00|1341.49|1331.12|1337.64|1327.27|1342.19|1331.82|1333.84|1323.47|760
1736349300000|2025-01-08 15:15:00|1337.59|1327.22|1338.39|1328.02|1339.94|1329.57|1331.69|1321.32|748
1736349600000|2025-01-08 15:20:00|1338.64|1328.27|1333.74|1323.37|1339.04|1328.67|1329.54|1319.17|683
1736349900000|2025-01-08 15:25:00|1333.79|1323.42|1331.14|1320.77|1336.59|1326.22|1330.44|1320.07|459
1736350200000|2025-01-08 15:30:00|1330.94|1320.57|1326.94|1316.57|1334.19|1323.82|1325.44|1315.07|627
1736350500000|2025-01-08 15:35:00|1327.04|1316.67|1327.99|1317.62|1333.89|1323.52|1327.04|1316.67|552
1736350800000|2025-01-08 15:40:00|1327.89|1317.52|1324.84|1314.47|1327.89|1317.52|1322.94|1312.57|551
1736351100000|2025-01-08 15:45:00|1324.89|1314.52|1324.04|1313.67|1329.69|1319.32|1322.94|1312.57|594
1736351400000|2025-01-08 15:50:00|1324.09|1313.72|1328.24|1317.87|1329.94|1319.57|1322.74|1312.37|580
1736351700000|2025-01-08 15:55:00|1328.29|1317.92|1331.04|1320.67|1331.39|1321.02|1327.74|1317.37|562
1736352000000|2025-01-08 16:00:00|1331.14|1320.77|1325.69|1315.32|1331.44|1321.07|1324.54|1314.17|604
1736352300000|2025-01-08 16:05:00|1325.79|1315.42|1326.04|1315.67|1327.19|1316.82|1319.49|1309.12|541
1736352600000|2025-01-08 16:10:00|1326.14|1315.77|1324.14|1313.77|1329.69|1319.32|1323.09|1312.72|457
1736352900000|2025-01-08 16:15:00|1323.94|1313.57|1323.29|1312.92|1323.99|1313.62|1320.59|1310.22|553
1736353200000|2025-01-08 16:20:00|1323.49|1313.12|1324.69|1314.32|1327.39|1317.02|1323.49|1313.12|553
1736353500000|2025-01-08 16:25:00|1324.74|1314.37|1321.29|1310.92|1325.69|1315.32|1320.04|1309.67|540
1736353800000|2025-01-08 16:30:00|1321.34|1310.97|1321.54|1311.17|1324.59|1314.22|1319.89|1309.52|537
1736354100000|2025-01-08 16:35:00|1321.49|1311.12|1325.09|1314.72|1325.84|1315.47|1318.24|1307.87|546
1736354400000|2025-01-08 16:40:00|1325.04|1314.67|1318.84|1308.47|1325.24|1314.87|1316.99|1306.62|501
1736354700000|2025-01-08 16:45:00|1318.89|1308.52|1312.54|1302.17|1319.24|1308.87|1312.34|1301.97|556
1736355000000|2025-01-08 16:50:00|1312.59|1302.22|1308.54|1298.17|1312.79|1302.42|1304.44|1294.07|696
1736355300000|2025-01-08 16:55:00|1308.14|1297.77|1305.74|1295.37|1311.34|1300.97|1305.44|1295.07|590
1736355600000|2025-01-08 17:00:00|1305.79|1295.42|1300.49|1290.12|1307.49|1297.12|1300.39|1290.02|716
1736355900000|2025-01-08 17:05:00|1300.44|1290.07|1293.29|1282.92|1300.44|1290.07|1290.19|1279.82|673
1736356200000|2025-01-08 17:10:00|1293.34|1282.97|1280.14|1269.77|1298.09|1287.72|1278.69|1268.32|742
1736356500000|2025-01-08 17:15:00|1280.19|1269.82|1276.99|1266.62|1285.44|1275.07|1272.09|1261.72|797
1736356800000|2025-01-08 17:20:00|1277.04|1266.67|1266.64|1256.27|1277.34|1266.97|1265.84|1255.47|852
1736357100000|2025-01-08 17:25:00|1266.69|1256.32|1265.49|1255.12|1274.24|1263.87|1262.09|1251.72|843
1736357400000|2025-01-08 17:30:00|1265.64|1255.27|1266.44|1256.07|1274.34|1263.97|1256.29|1245.92|906
1736357700000|2025-01-08 17:35:00|1266.29|1255.92|1266.19|1255.82|1268.59|1258.22|1257.14|1246.77|871
1736358000000|2025-01-08 17:40:00|1265.99|1255.62|1282.24|1271.87|1283.94|1273.57|1264.59|1254.22|804
1736358300000|2025-01-08 17:45:00|1282.34|1271.97|1284.94|1274.57|1291.54|1281.17|1277.79|1267.42|813
1736358600000|2025-01-08 17:50:00|1284.84|1274.47|1286.39|1276.02|1287.34|1276.97|1280.59|1270.22|743
1736358900000|2025-01-08 17:55:00|1286.44|1276.07|1292.74|1282.37|1292.89|1282.52|1283.59|1273.22|560
1736359200000|2025-01-08 18:00:00|1292.59|1282.22|1305.89|1295.52|1306.59|1296.22|1290.29|1279.92|794
1736359500000|2025-01-08 18:05:00|1305.79|1295.42|1308.04|1297.67|1309.39|1299.02|1301.54|1291.17|795
1736359800000|2025-01-08 18:10:00|1308.19|1297.82|1308.39|1298.02|1311.54|1301.17|1307.34|1296.97|727
1736360100000|2025-01-08 18:15:00|1308.34|1297.97|1319.69|1309.32|1319.79|1309.42|1308.24|1297.87|827
1736360400000|2025-01-08 18:20:00|1319.89|1309.52|1319.44|1309.07|1321.14|1310.77|1315.84|1305.47|651
1736360700000|2025-01-08 18:25:00|1319.29|1308.92|1322.39|1312.02|1324.79|1314.42|1318.54|1308.17|766
1736361000000|2025-01-08 18:30:00|1322.29|1311.92|1311.84|1301.47|1322.89|1312.52|1310.09|1299.72|850
1736361300000|2025-01-08 18:35:00|1311.89|1301.52|1310.49|1300.12|1314.99|1304.62|1310.14|1299.77|611
1736361600000|2025-01-08 18:40:00|1310.59|1300.22|1306.89|1296.52|1312.54|1302.17|1305.34|1294.97|558
1736361900000|2025-01-08 18:45:00|1307.09|1296.72|1301.34|1290.97|1307.19|1296.82|1300.39|1290.02|630
1736362200000|2025-01-08 18:50:00|1301.29|1290.92|1294.24|1283.87|1303.34|1292.97|1293.69|1283.32|689
1736362500000|2025-01-08 18:55:00|1294.34|1283.97|1301.99|1291.62|1303.04|1292.67|1291.14|1280.77|696
1736362800000|2025-01-08 19:00:00|1302.04|1291.67|1301.89|1291.52|1306.34|1295.97|1294.84|1284.47|780
1736363100000|2025-01-08 19:05:00|1301.79|1291.42|1311.79|1301.42|1312.59|1302.22|1300.34|1289.97|612
1736363400000|2025-01-08 19:10:00|1311.59|1301.22|1301.09|1290.72|1312.94|1302.57|1299.69|1289.32|634
1736363700000|2025-01-08 19:15:00|1301.04|1290.67|1307.54|1297.17|1310.79|1300.42|1299.84|1289.47|670
1736364000000|2025-01-08 19:20:00|1307.44|1297.07|1309.74|1299.37|1310.39|1300.02|1303.74|1293.37|597
1736364300000|2025-01-08 19:25:00|1309.89|1299.52|1311.69|1301.32|1313.39|1303.02|1308.29|1297.92|495
1736364600000|2025-01-08 19:30:00|1311.64|1301.27|1302.59|1292.22|1311.64|1301.27|1302.09|1291.72|665
1736364900000|2025-01-08 19:35:00|1302.49|1292.12|1301.69|1291.32|1305.59|1295.22|1299.89|1289.52|577
1736365200000|2025-01-08 19:40:00|1301.79|1291.42|1299.89|1289.52|1303.04|1292.67|1298.99|1288.62|529
1736365500000|2025-01-08 19:45:00|1299.79|1289.42|1303.69|1293.32|1305.64|1295.27|1298.74|1288.37|604
1736365800000|2025-01-08 19:50:00|1303.74|1293.37|1301.29|1290.92|1306.84|1296.47|1301.24|1290.87|459
1736366100000|2025-01-08 19:55:00|1301.39|1291.02|1298.99|1288.62|1301.79|1291.42|1298.99|1288.62|341
1736366400000|2025-01-08 20:00:00|1298.94|1288.57|1301.09|1290.72|1301.59|1291.22|1296.94|1286.57|493
1736366700000|2025-01-08 20:05:00|1300.99|1290.62|1292.84|1282.47|1301.74|1291.37|1291.99|1281.62|472
1736367000000|2025-01-08 20:10:00|1292.89|1282.52|1291.49|1281.12|1295.69|1285.32|1290.99|1280.62|468
1736367300000|2025-01-08 20:15:00|1291.39|1281.02|1295.54|1285.17|1296.89|1286.52|1290.24|1279.87|602
1736367600000|2025-01-08 20:20:00|1295.59|1285.22|1298.64|1288.27|1298.99|1288.62|1295.59|1285.22|370
1736367900000|2025-01-08 20:25:00|1298.69|1288.32|1296.99|1286.62|1299.14|1288.77|1295.99|1285.62|324
1736368200000|2025-01-08 20:30:00|1297.04|1286.67|1298.64|1288.27|1300.99|1290.62|1296.89|1286.52|381
1736368500000|2025-01-08 20:35:00|1298.54|1288.17|1297.64|1287.27|1300.39|1290.02|1295.94|1285.57|372
1736368800000|2025-01-08 20:40:00|1297.69|1287.32|1300.94|1290.57|1301.74|1291.37|1296.44|1286.07|347
1736369100000|2025-01-08 20:45:00|1300.89|1290.52|1296.49|1286.12|1304.34|1293.97|1296.49|1286.12|721
1736369400000|2025-01-08 20:50:00|1296.59|1286.22|1298.99|1288.62|1301.64|1291.27|1296.59|1286.22|756
1736369700000|2025-01-08 20:55:00|1299.04|1288.67|1298.34|1287.97|1301.04|1290.67|1297.34|1286.97|689
1736370000000|2025-01-08 21:00:00|1298.29|1287.92|1298.29|1287.92|1300.94|1290.57|1294.74|1284.37|706
1736370300000|2025-01-08 21:05:00|1298.39|1288.02|1294.79|1284.42|1299.64|1289.27|1291.89|1281.52|751
1736370600000|2025-01-08 21:10:00|1294.74|1284.37|1290.59|1280.22|1294.79|1284.42|1290.59|1280.22|502
1736370900000|2025-01-08 21:15:00|1290.39|1280.02|1291.74|1281.37|1292.54|1282.17|1286.24|1275.87|659
1736371200000|2025-01-08 21:20:00|1291.69|1281.32|1295.19|1284.82|1295.24|1284.87|1291.09|1280.72|500
1736371500000|2025-01-08 21:25:00|1295.24|1284.87|1293.34|1282.97|1299.34|1288.97|1293.29|1282.92|475
1736371800000|2025-01-08 21:30:00|1293.24|1282.87|1296.04|1285.67|1296.39|1286.02|1289.84|1279.47|567
1736372100000|2025-01-08 21:35:00|1296.09|1285.72|1296.84|1286.47|1299.19|1288.82|1294.14|1283.77|458
1736372400000|2025-01-08 21:40:00|1296.89|1286.52|1303.74|1293.37|1305.84|1295.47|1296.89|1286.52|514
1736372700000|2025-01-08 21:45:00|1303.69|1293.32|1300.94|1290.57|1304.44|1294.07|1298.74|1288.37|441
1736373000000|2025-01-08 21:50:00|1300.84|1290.47|1301.19|1290.82|1301.84|1291.47|1299.64|1289.27|336
1736373300000|2025-01-08 21:55:00|1301.09|1290.72|1300.14|1289.77|1302.19|1291.82|1299.59|1289.22|303
1736373600000|2025-01-08 22:00:00|1299.94|1289.57|1305.19|1294.82|1306.59|1296.22|1299.34|1288.97|338
1736373900000|2025-01-08 22:05:00|1305.29|1294.92|1310.74|1300.37|1310.84|1300.47|1305.29|1294.92|414
1736374200000|2025-01-08 22:10:00|1310.79|1300.42|1312.09|1301.72|1316.44|1306.07|1310.44|1300.07|409
1736374500000|2025-01-08 22:15:00|1312.14|1301.77|1309.94|1299.57|1312.14|1301.77|1306.34|1295.97|381
1736374800000|2025-01-08 22:20:00|1309.99|1299.62|1314.74|1304.37|1314.99|1304.62|1308.94|1298.57|192
1736375100000|2025-01-08 22:25:00|1314.64|1304.27|1309.84|1299.47|1315.59|1305.22|1309.34|1298.97|198
1736375400000|2025-01-08 22:30:00|1309.74|1299.37|1314.99|1304.62|1316.24|1305.87|1309.59|1299.22|282
1736375700000|2025-01-08 22:35:00|1314.84|1304.47|1320.04|1309.67|1320.14|1309.77|1314.14|1303.77|209
1736376000000|2025-01-08 22:40:00|1320.14|1309.77|1322.89|1312.52|1322.99|1312.62|1319.14|1308.77|240
1736376300000|2025-01-08 22:45:00|1322.94|1312.57|1316.84|1306.47|1323.14|1312.77|1316.44|1306.07|249
1736376600000|2025-01-08 22:50:00|1316.74|1306.37|1315.79|1305.42|1317.79|1307.42|1313.44|1303.07|246
1736376900000|2025-01-08 22:55:00|1315.84|1305.47|1320.74|1310.37|1320.74|1310.37|1315.84|1305.47|183
1736377200000|2025-01-08 23:00:00|1320.79|1310.42|1315.19|1304.82|1320.79|1310.42|1314.79|1304.42|192
1736377500000|2025-01-08 23:05:00|1315.14|1304.77|1314.89|1304.52|1315.54|1305.17|1312.84|1302.47|235
1736377800000|2025-01-08 23:10:00|1314.94|1304.57|1314.94|1304.57|1316.54|1306.17|1313.89|1303.52|207
1736378100000|2025-01-08 23:15:00|1315.04|1304.67|1317.44|1307.07|1318.19|1307.82|1314.64|1304.27|238
1736378400000|2025-01-08 23:20:00|1317.54|1307.17|1320.74|1310.37|1320.79|1310.42|1317.49|1307.12|197
1736378700000|2025-01-08 23:25:00|1320.34|1309.97|1317.19|1306.82|1320.84|1310.47|1316.84|1306.47|191
1736379000000|2025-01-08 23:30:00|1317.14|1306.77|1310.04|1299.67|1317.79|1307.42|1309.84|1299.47|383
1736379300000|2025-01-08 23:35:00|1310.09|1299.72|1320.19|1309.82|1320.39|1310.02|1309.34|1298.97|394
1736379600000|2025-01-08 23:40:00|1320.09|1309.72|1320.29|1309.92|1325.04|1314.67|1315.29|1304.92|388
1736379900000|2025-01-08 23:45:00|1320.44|1310.07|1315.39|1305.02|1320.94|1310.57|1314.99|1304.62|300
1736380200000|2025-01-08 23:50:00|1315.49|1305.12|1319.54|1309.17|1319.69|1309.32|1312.44|1302.07|466
1736380500000|2025-01-08 23:55:00|1319.44|1309.07|1318.69|1308.32|1319.49|1309.12|1316.89|1306.52|183
1736380800000|2025-01-09 00:00:00|1318.64|1308.27|1318.64|1308.27|1321.54|1311.17|1316.54|1306.17|441
1736381100000|2025-01-09 00:05:00|1318.59|1308.22|1320.19|1309.82|1324.14|1313.77|1317.94|1307.57|373
1736381400000|2025-01-09 00:10:00|1320.24|1309.87|1320.74|1310.37|1323.39|1313.02|1320.24|1309.87|219
1736381700000|2025-01-09 00:15:00|1320.79|1310.42|1324.24|1313.87|1324.29|1313.92|1320.79|1310.42|244
1736382000000|2025-01-09 00:20:00|1324.19|1313.82|1318.74|1308.37|1324.19|1313.82|1317.89|1307.52|274
1736382300000|2025-01-09 00:25:00|1318.69|1308.32|1317.14|1306.77|1318.69|1308.32|1314.69|1304.32|234
1736382600000|2025-01-09 00:30:00|1317.19|1306.82|1315.14|1304.77|1319.39|1309.02|1314.89|1304.52|364
1736382900000|2025-01-09 00:35:00|1314.99|1304.62|1314.64|1304.27|1315.59|1305.22|1313.44|1303.07|294
1736383200000|2025-01-09 00:40:00|1314.59|1304.22|1317.59|1307.22|1317.59|1307.22|1314.59|1304.22|162
1736383500000|2025-01-09 00:45:00|1317.64|1307.27|1322.89|1312.52|1322.94|1312.57|1317.64|1307.27|300
1736383800000|2025-01-09 00:50:00|1322.84|1312.47|1326.94|1316.57|1327.44|1317.07|1322.39|1312.02|335
1736384100000|2025-01-09 00:55:00|1326.84|1316.47|1331.69|1321.32|1331.94|1321.57|1326.79|1316.42|212
1736384400000|2025-01-09 01:00:00|1331.64|1321.27|1331.04|1320.67|1333.89|1323.52|1329.69|1319.32|507
1736384700000|2025-01-09 01:05:00|1331.09|1320.72|1330.89|1320.52|1335.29|1324.92|1328.94|1318.57|535
1736385000000|2025-01-09 01:10:00|1330.84|1320.47|1331.89|1321.52|1332.44|1322.07|1328.09|1317.72|422
1736385300000|2025-01-09 01:15:00|1331.94|1321.57|1334.09|1323.72|1335.44|1325.07|1331.74|1321.37|477
1736385600000|2025-01-09 01:20:00|1334.04|1323.67|1338.34|1327.97|1338.49|1328.12|1334.04|1323.67|376
1736385900000|2025-01-09 01:25:00|1338.29|1327.92|1339.64|1329.27|1341.19|1330.82|1337.04|1326.67|458
1736386200000|2025-01-09 01:30:00|1339.69|1329.32|1339.44|1329.07|1339.84|1329.47|1334.89|1324.52|440
1736386500000|2025-01-09 01:35:00|1339.49|1329.12|1338.94|1328.57|1340.54|1330.17|1338.79|1328.42|346
1736386800000|2025-01-09 01:40:00|1338.74|1328.37|1340.94|1330.57|1342.44|1332.07|1338.04|1327.67|331
1736387100000|2025-01-09 01:45:00|1340.99|1330.62|1336.99|1326.62|1341.09|1330.72|1335.29|1324.92|440
1736387400000|2025-01-09 01:50:00|1336.84|1326.47|1336.34|1325.97|1337.99|1327.62|1334.34|1323.97|351
1736387700000|2025-01-09 01:55:00|1336.29|1325.92|1331.34|1320.97|1336.54|1326.17|1331.29|1320.92|257
1736388000000|2025-01-09 02:00:00|1331.44|1321.07|1331.99|1321.62|1335.09|1324.72|1330.99|1320.62|416
1736388300000|2025-01-09 02:05:00|1331.94|1321.57|1316.99|1306.62|1331.94|1321.57|1316.74|1306.37|651
1736388600000|2025-01-09 02:10:00|1316.94|1306.57|1319.09|1308.72|1321.84|1311.47|1309.64|1299.27|774
1736388900000|2025-01-09 02:15:00|1319.04|1308.67|1320.59|1310.22|1324.89|1314.52|1318.19|1307.82|776
1736389200000|2025-01-09 02:20:00|1320.64|1310.27|1321.44|1311.07|1324.44|1314.07|1319.29|1308.92|545
1736389500000|2025-01-09 02:25:00|1321.39|1311.02|1321.74|1311.37|1322.84|1312.47|1317.59|1307.22|439
1736389800000|2025-01-09 02:30:00|1321.64|1311.27|1318.14|1307.77|1323.29|1312.92|1315.44|1305.07|403
1736390100000|2025-01-09 02:35:00|1318.19|1307.82|1323.04|1312.67|1324.14|1313.77|1318.19|1307.82|392
1736390400000|2025-01-09 02:40:00|1323.09|1312.72|1328.29|1317.92|1328.54|1318.17|1322.19|1311.82|420
1736390700000|2025-01-09 02:45:00|1328.24|1317.87|1325.44|1315.07|1328.99|1318.62|1323.99|1313.62|409
1736391000000|2025-01-09 02:50:00|1325.39|1315.02|1325.14|1314.77|1327.04|1316.67|1324.34|1313.97|329
1736391300000|2025-01-09 02:55:00|1325.19|1314.82|1327.29|1316.92|1327.44|1317.07|1323.29|1312.92|330
1736391600000|2025-01-09 03:00:00|1327.19|1316.82|1317.99|1307.62|1328.49|1318.12|1317.84|1307.47|442
1736391900000|2025-01-09 03:05:00|1317.89|1307.52|1317.49|1307.12|1318.79|1308.42|1314.74|1304.37|412
1736392200000|2025-01-09 03:10:00|1317.44|1307.07|1316.89|1306.52|1318.79|1308.42|1315.24|1304.87|355
1736392500000|2025-01-09 03:15:00|1316.84|1306.47|1319.94|1309.57|1320.49|1310.12|1314.69|1304.32|410
1736392800000|2025-01-09 03:20:00|1319.89|1309.52|1319.59|1309.22|1321.74|1311.37|1318.69|1308.32|375
1736393100000|2025-01-09 03:25:00|1319.49|1309.12|1315.14|1304.77|1319.84|1309.47|1313.44|1303.07|341
1736393400000|2025-01-09 03:30:00|1315.24|1304.87|1316.84|1306.47|1317.29|1306.92|1312.64|1302.27|461
1736393700000|2025-01-09 03:35:00|1316.79|1306.42|1316.59|1306.22|1318.29|1307.92|1315.69|1305.32|437
1736394000000|2025-01-09 03:40:00|1316.69|1306.32|1313.44|1303.07|1317.29|1306.92|1312.89|1302.52|342
1736394300000|2025-01-09 03:45:00|1313.39|1303.02|1315.14|1304.77|1317.44|1307.07|1313.19|1302.82|382
1736394600000|2025-01-09 03:50:00|1314.79|1304.42|1313.99|1303.62|1314.79|1304.42|1310.94|1300.57|355
1736394900000|2025-01-09 03:55:00|1314.09|1303.72|1313.39|1303.02|1314.29|1303.92|1311.84|1301.47|257
1736395200000|2025-01-09 04:00:00|1313.49|1303.12|1311.14|1300.77|1316.49|1306.12|1311.04|1300.67|360
1736395500000|2025-01-09 04:05:00|1311.09|1300.72|1312.69|1302.32|1314.64|1304.27|1309.64|1299.27|366
1736395800000|2025-01-09 04:10:00|1312.79|1302.42|1307.04|1296.67|1312.79|1302.42|1306.54|1296.17|374
1736396100000|2025-01-09 04:15:00|1307.09|1296.72|1308.69|1298.32|1311.64|1301.27|1305.89|1295.52|448
1736396400000|2025-01-09 04:20:00|1308.79|1298.42|1309.64|1299.27|1311.19|1300.82|1307.64|1297.27|416
1736396700000|2025-01-09 04:25:00|1309.69|1299.32|1311.44|1301.07|1312.64|1302.27|1309.34|1298.97|373
1736397000000|2025-01-09 04:30:00|1311.49|1301.12|1312.24|1301.87|1315.94|1305.57|1311.49|1301.12|441
1736397300000|2025-01-09 04:35:00|1312.19|1301.82|1315.34|1304.97|1315.49|1305.12|1308.44|1298.07|418
1736397600000|2025-01-09 04:40:00|1315.39|1305.02|1314.34|1303.97|1316.49|1306.12|1314.34|1303.97|362
1736397900000|2025-01-09 04:45:00|1313.29|1302.92|1311.34|1300.97|1315.64|1305.27|1310.39|1300.02|424
1736398200000|2025-01-09 04:50:00|1311.39|1301.02|1313.24|1302.87|1313.74|1303.37|1311.39|1301.02|321
1736398500000|2025-01-09 04:55:00|1313.34|1302.97|1318.14|1307.77|1318.94|1308.57|1313.34|1302.97|347
1736398800000|2025-01-09 05:00:00|1318.24|1307.87|1312.84|1302.47|1318.64|1308.27|1312.59|1302.22|440
1736399100000|2025-01-09 05:05:00|1312.79|1302.42|1315.54|1305.17|1316.64|1306.27|1312.19|1301.82|392
1736399400000|2025-01-09 05:10:00|1315.64|1305.27|1314.29|1303.92|1316.44|1306.07|1312.34|1301.97|374
1736399700000|2025-01-09 05:15:00|1315.14|1304.77|1313.24|1302.87|1315.19|1304.82|1312.44|1302.07|383
1736400000000|2025-01-09 05:20:00|1313.29|1302.92|1318.14|1307.77|1318.64|1308.27|1312.74|1302.37|340
1736400300000|2025-01-09 05:25:00|1318.09|1307.72|1318.99|1308.62|1319.24|1308.87|1316.74|1306.37|318
1736400600000|2025-01-09 05:30:00|1318.94|1308.57|1317.14|1306.77|1318.99|1308.62|1316.59|1306.22|368
1736400900000|2025-01-09 05:35:00|1317.09|1306.72|1313.09|1302.72|1317.09|1306.72|1311.84|1301.47|399
1736401200000|2025-01-09 05:40:00|1313.19|1302.82|1312.04|1301.67|1314.84|1304.47|1311.24|1300.87|314
1736401500000|2025-01-09 05:45:00|1312.14|1301.77|1310.44|1300.07|1313.99|1303.62|1309.74|1299.37|398
1736401800000|2025-01-09 05:50:00|1310.54|1300.17|1313.69|1303.32|1316.19|1305.82|1309.49|1299.12|415
1736402100000|2025-01-09 05:55:00|1313.64|1303.27|1313.04|1302.67|1314.94|1304.57|1312.79|1302.42|267
1736402400000|2025-01-09 06:00:00|1313.14|1302.77|1309.34|1298.97|1313.94|1303.57|1308.29|1297.92|328
1736402700000|2025-01-09 06:05:00|1309.39|1299.02|1308.49|1298.12|1311.34|1300.97|1307.09|1296.72|412
1736403000000|2025-01-09 06:10:00|1308.44|1298.07|1312.74|1302.37|1312.74|1302.37|1307.64|1297.27|389
1736403300000|2025-01-09 06:15:00|1312.79|1302.42|1315.09|1304.72|1317.39|1307.02|1312.79|1302.42|440
1736403600000|2025-01-09 06:20:00|1315.04|1304.67|1311.54|1301.17|1315.44|1305.07|1311.09|1300.72|371
1736403900000|2025-01-09 06:25:00|1311.59|1301.22|1311.74|1301.37|1311.94|1301.57|1309.94|1299.57|277
1736404200000|2025-01-09 06:30:00|1311.69|1301.32|1310.94|1300.57|1314.44|1304.07|1310.64|1300.27|421
1736404500000|2025-01-09 06:35:00|1310.99|1300.62|1306.94|1296.57|1310.99|1300.62|1306.89|1296.52|358
1736404800000|2025-01-09 06:40:00|1306.79|1296.42|1309.59|1299.22|1309.64|1299.27|1305.84|1295.47|305
1736405100000|2025-01-09 06:45:00|1309.64|1299.27|1306.24|1295.87|1311.69|1301.32|1306.14|1295.77|433
1736405400000|2025-01-09 06:50:00|1306.19|1295.82|1307.14|1296.77|1308.74|1298.37|1304.59|1294.22|385
1736405700000|2025-01-09 06:55:00|1307.19|1296.82|1304.34|1293.97|1307.54|1297.17|1303.34|1292.97|335
1736406000000|2025-01-09 07:00:00|1304.39|1294.02|1307.99|1297.62|1307.99|1297.62|1302.04|1291.67|448
1736406300000|2025-01-09 07:05:00|1307.94|1297.57|1303.54|1293.17|1308.39|1298.02|1302.89|1292.52|376
1736406600000|2025-01-09 07:10:00|1303.59|1293.22|1300.64|1290.27|1305.49|1295.12|1299.99|1289.62|275
1736406900000|2025-01-09 07:15:00|1300.59|1290.22|1296.49|1286.12|1301.64|1291.27|1296.09|1285.72|513
1736407200000|2025-01-09 07:20:00|1296.34|1285.97|1291.19|1280.82|1296.74|1286.37|1290.99|1280.62|440
1736407500000|2025-01-09 07:25:00|1291.14|1280.77|1285.94|1275.57|1293.39|1283.02|1285.94|1275.57|472
1736407800000|2025-01-09 07:30:00|1286.54|1276.17|1282.59|1272.22|1287.24|1276.87|1281.64|1271.27|597
1736408100000|2025-01-09 07:35:00|1282.69|1272.32|1288.29|1277.92|1289.04|1278.67|1278.54|1268.17|688
1736408400000|2025-01-09 07:40:00|1288.24|1277.87|1283.94|1273.57|1289.39|1279.02|1282.39|1272.02|527
1736408700000|2025-01-09 07:45:00|1283.99|1273.62|1284.79|1274.42|1287.49|1277.12|1280.59|1270.22|562
1736409000000|2025-01-09 07:50:00|1284.84|1274.47|1279.39|1269.02|1285.59|1275.22|1279.34|1268.97|567
1736409300000|2025-01-09 07:55:00|1279.24|1268.87|1283.79|1273.42|1285.54|1275.17|1279.14|1268.77|441
1736409600000|2025-01-09 08:00:00|1283.84|1273.47|1289.34|1278.97|1289.89|1279.52|1283.04|1272.67|555
1736409900000|2025-01-09 08:05:00|1289.29|1278.92|1287.64|1277.27|1289.34|1278.97|1280.99|1270.62|645
1736410200000|2025-01-09 08:10:00|1287.59|1277.22|1282.74|1272.37|1289.79|1279.42|1282.74|1272.37|601
1736410500000|2025-01-09 08:15:00|1282.64|1272.27|1287.04|1276.67|1290.54|1280.17|1282.04|1271.67|519
1736410800000|2025-01-09 08:20:00|1287.09|1276.72|1290.44|1280.07|1290.74|1280.37|1283.94|1273.57|380
1736411100000|2025-01-09 08:25:00|1290.49|1280.12|1288.49|1278.12|1290.79|1280.42|1288.04|1277.67|367
1736411400000|2025-01-09 08:30:00|1288.44|1278.07|1290.64|1280.27|1291.79|1281.42|1283.64|1273.27|508
1736411700000|2025-01-09 08:35:00|1290.69|1280.32|1301.44|1291.07|1303.34|1292.97|1289.94|1279.57|568
1736412000000|2025-01-09 08:40:00|1301.34|1290.97|1299.59|1289.22|1304.14|1293.77|1298.74|1288.37|546
1736412300000|2025-01-09 08:45:00|1299.64|1289.27|1295.14|1284.77|1299.74|1289.37|1294.04|1283.67|538
1736412600000|2025-01-09 08:50:00|1295.09|1284.72|1298.24|1287.87|1300.09|1289.72|1295.04|1284.67|455
1736412900000|2025-01-09 08:55:00|1298.19|1287.82|1296.19|1285.82|1298.19|1287.82|1295.04|1284.67|390
1736413200000|2025-01-09 09:00:00|1296.29|1285.92|1297.99|1287.62|1298.29|1287.92|1294.99|1284.62|426
1736413500000|2025-01-09 09:05:00|1297.94|1287.57|1303.89|1293.52|1305.29|1294.92|1297.94|1287.57|484
1736413800000|2025-01-09 09:10:00|1303.94|1293.57|1299.44|1289.07|1303.99|1293.62|1298.64|1288.27|391
1736414100000|2025-01-09 09:15:00|1299.39|1289.02|1300.29|1289.92|1302.69|1292.32|1297.99|1287.62|458
1736414400000|2025-01-09 09:20:00|1300.24|1289.87|1300.89|1290.52|1302.94|1292.57|1299.09|1288.72|386
1736414700000|2025-01-09 09:25:00|1300.84|1290.47|1299.79|1289.42|1300.94|1290.57|1298.24|1287.87|271
1736415000000|2025-01-09 09:30:00|1299.74|1289.37|1301.09|1290.72|1301.09|1290.72|1298.34|1287.97|379
1736415300000|2025-01-09 09:35:00|1301.04|1290.67|1299.09|1288.72|1301.49|1291.12|1296.84|1286.47|382
1736415600000|2025-01-09 09:40:00|1299.19|1288.82|1298.19|1287.82|1300.49|1290.12|1297.29|1286.92|355
1736415900000|2025-01-09 09:45:00|1298.14|1287.77|1296.54|1286.17|1298.19|1287.82|1293.84|1283.47|405
1736416200000|2025-01-09 09:50:00|1296.59|1286.22|1294.34|1283.97|1299.29|1288.92|1293.44|1283.07|330
1736416500000|2025-01-09 09:55:00|1294.29|1283.92|1293.99|1283.62|1294.89|1284.52|1292.14|1281.77|358
1736416800000|2025-01-09 10:00:00|1294.04|1283.67|1293.64|1283.27|1296.04|1285.67|1291.64|1281.27|414
1736417100000|2025-01-09 10:05:00|1293.59|1283.22|1291.84|1281.47|1294.79|1284.42|1289.79|1279.42|394
1736417400000|2025-01-09 10:10:00|1291.89|1281.52|1294.09|1283.72|1296.14|1285.77|1291.89|1281.52|396
1736417700000|2025-01-09 10:15:00|1294.04|1283.67|1286.49|1276.12|1294.09|1283.72|1285.94|1275.57|437
1736418000000|2025-01-09 10:20:00|1286.59|1276.22|1285.74|1275.37|1287.99|1277.62|1284.39|1274.02|516
1736418300000|2025-01-09 10:25:00|1285.84|1275.47|1281.84|1271.47|1286.54|1276.17|1280.99|1270.62|442
1736418600000|2025-01-09 10:30:00|1281.79|1271.42|1275.89|1265.52|1281.79|1271.42|1275.79|1265.42|385
1736418900000|2025-01-09 10:35:00|1276.29|1265.92|1282.94|1272.57|1285.24|1274.87|1275.74|1265.37|502
1736419200000|2025-01-09 10:40:00|1282.89|1272.52|1282.79|1272.42|1285.99|1275.62|1281.39|1271.02|450
1736419500000|2025-01-09 10:45:00|1282.84|1272.47|1283.39|1273.02|1283.44|1273.07|1279.54|1269.17|514
1736419800000|2025-01-09 10:50:00|1283.34|1272.97|1289.24|1278.87|1290.99|1280.62|1283.09|1272.72|469
1736420100000|2025-01-09 10:55:00|1289.09|1278.72|1289.34|1278.97|1291.24|1280.87|1287.89|1277.52|407
1736420400000|2025-01-09 11:00:00|1289.29|1278.92|1289.34|1278.97|1289.64|1279.27|1283.74|1273.37|565
1736420700000|2025-01-09 11:05:00|1289.39|1279.02|1293.24|1282.87|1294.09|1283.72|1289.14|1278.77|489
1736421000000|2025-01-09 11:10:00|1293.29|1282.92|1295.24|1284.87|1297.04|1286.67|1293.04|1282.67|410
1736421300000|2025-01-09 11:15:00|1295.19|1284.82|1299.89|1289.52|1299.94|1289.57|1294.59|1284.22|426
1736421600000|2025-01-09 11:20:00|1299.94|1289.57|1296.69|1286.32|1302.24|1291.87|1295.29|1284.92|469
1736421900000|2025-01-09 11:25:00|1296.64|1286.27|1296.94|1286.57|1298.94|1288.57|1294.59|1284.22|407
1736422200000|2025-01-09 11:30:00|1296.99|1286.62|1293.09|1282.72|1298.44|1288.07|1292.79|1282.42|484
1736422500000|2025-01-09 11:35:00|1293.04|1282.67|1288.49|1278.12|1293.04|1282.67|1286.59|1276.22|527
1736422800000|2025-01-09 11:40:00|1288.44|1278.07|1288.24|1277.87|1291.49|1281.12|1285.19|1274.82|430
1736423100000|2025-01-09 11:45:00|1288.19|1277.82|1288.09|1277.72|1289.59|1279.22|1284.99|1274.62|525
1736423400000|2025-01-09 11:50:00|1287.99|1277.62|1290.49|1280.12|1292.79|1282.42|1287.69|1277.32|455
1736423700000|2025-01-09 11:55:00|1290.44|1280.07|1290.59|1280.22|1292.34|1281.97|1289.24|1278.87|363
1736424000000|2025-01-09 12:00:00|1290.54|1280.17|1288.59|1278.22|1292.34|1281.97|1286.99|1276.62|549
1736424300000|2025-01-09 12:05:00|1288.64|1278.27|1288.59|1278.22|1288.64|1278.27|1283.79|1273.42|519
1736424600000|2025-01-09 12:10:00|1288.64|1278.27|1293.34|1282.97|1294.44|1284.07|1288.59|1278.22|475
1736424900000|2025-01-09 12:15:00|1293.29|1282.92|1293.99|1283.62|1294.99|1284.62|1289.09|1278.72|503
1736425200000|2025-01-09 12:20:00|1293.74|1283.37|1295.89|1285.52|1296.54|1286.17|1292.84|1282.47|393
1736425500000|2025-01-09 12:25:00|1296.09|1285.72|1296.29|1285.92|1297.04|1286.67|1293.99|1283.62|369
1736425800000|2025-01-09 12:30:00|1296.24|1285.87|1291.89|1281.52|1299.39|1289.02|1291.54|1281.17|474
1736426100000|2025-01-09 12:35:00|1291.94|1281.57|1288.04|1277.67|1293.64|1283.27|1287.29|1276.92|431
1736426400000|2025-01-09 12:40:00|1287.99|1277.62|1285.74|1275.37|1287.99|1277.62|1284.74|1274.37|482
1736426700000|2025-01-09 12:45:00|1285.69|1275.32|1289.94|1279.57|1291.19|1280.82|1282.99|1272.62|623
1736427000000|2025-01-09 12:50:00|1290.14|1279.77|1290.19|1279.82|1292.99|1282.62|1290.04|1279.67|434
1736427300000|2025-01-09 12:55:00|1290.24|1279.87|1290.69|1280.32|1292.24|1281.87|1289.14|1278.77|440
1736427600000|2025-01-09 13:00:00|1290.74|1280.37|1286.84|1276.47|1296.14|1285.77|1286.69|1276.32|479
1736427900000|2025-01-09 13:05:00|1287.34|1276.97|1287.34|1276.97|1289.69|1279.32|1286.39|1276.02|413
1736428200000|2025-01-09 13:10:00|1287.39|1277.02|1283.94|1273.57|1287.79|1277.42|1283.34|1272.97|442
1736428500000|2025-01-09 13:15:00|1283.84|1273.47|1286.74|1276.37|1288.64|1278.27|1282.89|1272.52|546
1736428800000|2025-01-09 13:20:00|1286.79|1276.42|1286.04|1275.67|1287.24|1276.87|1281.84|1271.47|541
1736429100000|2025-01-09 13:25:00|1286.14|1275.77|1286.74|1276.37|1288.74|1278.37|1284.64|1274.27|444
1736429400000|2025-01-09 13:30:00|1286.69|1276.32|1276.94|1266.57|1286.74|1276.37|1276.89|1266.52|594
1736429700000|2025-01-09 13:35:00|1276.89|1266.52|1269.19|1258.82|1278.99|1268.62|1268.29|1257.92|700
1736430000000|2025-01-09 13:40:00|1269.24|1258.87|1268.29|1257.92|1273.24|1262.87|1265.89|1255.52|703
1736430300000|2025-01-09 13:45:00|1268.39|1258.02|1261.84|1251.47|1270.74|1260.37|1260.89|1250.52|776
1736430600000|2025-01-09 13:50:00|1261.89|1251.52|1265.64|1255.27|1265.94|1255.57|1256.24|1245.87|605
1736430900000|2025-01-09 13:55:00|1265.69|1255.32|1252.84|1242.47|1268.54|1258.17|1252.04|1241.67|792
1736431200000|2025-01-09 14:00:00|1252.79|1242.42|1251.09|1240.72|1259.64|1249.27|1251.09|1240.72|860
1736431500000|2025-01-09 14:05:00|1251.14|1240.77|1254.69|1244.32|1258.44|1248.07|1246.64|1236.27|799
1736431800000|2025-01-09 14:10:00|1254.79|1244.42|1264.59|1254.22|1267.89|1257.52|1254.79|1244.42|711
1736432100000|2025-01-09 14:15:00|1264.79|1254.42|1269.49|1259.12|1272.69|1262.32|1264.69|1254.32|706
1736432400000|2025-01-09 14:20:00|1269.59|1259.22|1257.79|1247.42|1272.39|1262.02|1257.79|1247.42|644
1736432700000|2025-01-09 14:25:00|1257.74|1247.37|1261.19|1250.82|1262.84|1252.47|1253.64|1243.27|652
1736433000000|2025-01-09 14:30:00|1261.14|1250.77|1261.64|1251.27|1265.44|1255.07|1259.49|1249.12|676
1736433300000|2025-01-09 14:35:00|1261.69|1251.32|1255.09|1244.72|1261.69|1251.32|1252.94|1242.57|626
1736433600000|2025-01-09 14:40:00|1255.14|1244.77|1246.74|1236.37|1256.19|1245.82|1244.84|1234.47|602
1736433900000|2025-01-09 14:45:00|1246.84|1236.47|1248.24|1237.87|1255.79|1245.42|1246.39|1236.02|757
1736434200000|2025-01-09 14:50:00|1248.19|1237.82|1250.29|1239.92|1251.54|1241.17|1246.39|1236.02|621
1736434500000|2025-01-09 14:55:00|1250.34|1239.97|1257.19|1246.82|1257.24|1246.87|1248.44|1238.07|627
1736434800000|2025-01-09 15:00:00|1257.24|1246.87|1256.79|1246.42|1260.54|1250.17|1250.44|1240.07|749
1736435100000|2025-01-09 15:05:00|1256.89|1246.52|1252.24|1241.87|1257.74|1247.37|1250.39|1240.02|603
1736435400000|2025-01-09 15:10:00|1252.19|1241.82|1257.84|1247.47|1257.89|1247.52|1252.19|1241.82|476
1736435700000|2025-01-09 15:15:00|1257.94|1247.57|1271.59|1261.22|1272.34|1261.97|1257.94|1247.57|686
1736436000000|2025-01-09 15:20:00|1271.39|1261.02|1270.89|1260.52|1275.14|1264.77|1269.39|1259.02|558
1736436300000|2025-01-09 15:25:00|1270.84|1260.47|1283.09|1272.72|1283.14|1272.77|1268.49|1258.12|527
1736436600000|2025-01-09 15:30:00|1282.94|1272.57|1292.04|1281.67|1292.59|1282.22|1280.14|1269.77|682
1736436900000|2025-01-09 15:35:00|1291.84|1281.47|1290.79|1280.42|1291.84|1281.47|1283.09|1272.72|691
1736437200000|2025-01-09 15:40:00|1290.74|1280.37|1293.29|1282.92|1293.29|1282.92|1287.39|1277.02|555
1736437500000|2025-01-09 15:45:00|1293.24|1282.87|1296.44|1286.07|1296.59|1286.22|1290.84|1280.47|604
1736437800000|2025-01-09 15:50:00|1296.39|1286.02|1307.19|1296.82|1307.54|1297.17|1296.39|1286.02|645
1736438100000|2025-01-09 15:55:00|1306.94|1296.57|1297.19|1286.82|1306.99|1296.62|1295.54|1285.17|548
1736438400000|2025-01-09 16:00:00|1297.29|1286.92|1300.19|1289.82|1305.19|1294.82|1294.14|1283.77|670
1736438700000|2025-01-09 16:05:00|1300.09|1289.72|1302.64|1292.27|1305.79|1295.42|1299.19|1288.82|615
1736439000000|2025-01-09 16:10:00|1302.59|1292.22|1298.09|1287.72|1303.79|1293.42|1297.44|1287.07|501
1736439300000|2025-01-09 16:15:00|1298.04|1287.67|1293.84|1283.47|1298.04|1287.67|1289.04|1278.67|578
1736439600000|2025-01-09 16:20:00|1293.79|1283.42|1288.99|1278.62|1294.79|1284.42|1285.54|1275.17|591
1736439900000|2025-01-09 16:25:00|1288.94|1278.57|1287.04|1276.67|1288.99|1278.62|1281.39|1271.02|504
1736440200000|2025-01-09 16:30:00|1286.99|1276.62|1281.74|1271.37|1287.24|1276.87|1280.84|1270.47|580
1736440500000|2025-01-09 16:35:00|1281.79|1271.42|1287.24|1276.87|1287.29|1276.92|1279.59|1269.22|489
1736440800000|2025-01-09 16:40:00|1287.19|1276.82|1288.49|1278.12|1290.19|1279.82|1283.39|1273.02|427
1736441100000|2025-01-09 16:45:00|1288.54|1278.17|1290.69|1280.32|1292.29|1281.92|1286.49|1276.12|577
1736441400000|2025-01-09 16:50:00|1290.74|1280.37|1296.34|1285.97|1296.94|1286.57|1290.74|1280.37|581
1736441700000|2025-01-09 16:55:00|1296.54|1286.17|1290.39|1280.02|1297.09|1286.72|1289.69|1279.32|503
1736442000000|2025-01-09 17:00:00|1290.44|1280.07|1287.04|1276.67|1291.99|1281.62|1285.04|1274.67|558
1736442300000|2025-01-09 17:05:00|1287.14|1276.77|1285.09|1274.72|1291.49|1281.12|1285.09|1274.72|489
1736442600000|2025-01-09 17:10:00|1285.04|1274.67|1285.64|1275.27|1286.59|1276.22|1282.94|1272.57|397
1736442900000|2025-01-09 17:15:00|1285.69|1275.32|1280.74|1270.37|1287.89|1277.52|1278.14|1267.77|550
1736443200000|2025-01-09 17:20:00|1280.84|1270.47|1278.64|1268.27|1282.39|1272.02|1274.69|1264.32|564
1736443500000|2025-01-09 17:25:00|1278.49|1268.12|1284.34|1273.97|1285.29|1274.92|1278.49|1268.12|463
1736443800000|2025-01-09 17:30:00|1284.29|1273.92|1279.44|1269.07|1285.64|1275.27|1279.44|1269.07|481
1736444100000|2025-01-09 17:35:00|1278.74|1268.37|1280.39|1270.02|1280.84|1270.47|1276.99|1266.62|564
1736444400000|2025-01-09 17:40:00|1280.49|1270.12|1282.84|1272.47|1283.29|1272.92|1280.49|1270.12|381
1736444700000|2025-01-09 17:45:00|1282.74|1272.37|1271.54|1261.17|1282.74|1272.37|1270.64|1260.27|627
1736445000000|2025-01-09 17:50:00|1271.49|1261.12|1261.19|1250.82|1271.49|1261.12|1260.74|1250.37|805
1736445300000|2025-01-09 17:55:00|1261.24|1250.87|1270.04|1259.67|1274.29|1263.92|1261.24|1250.87|727
1736445600000|2025-01-09 18:00:00|1269.99|1259.62|1275.69|1265.32|1277.39|1267.02|1266.74|1256.37|756
1736445900000|2025-01-09 18:05:00|1275.84|1265.47|1274.19|1263.82|1278.69|1268.32|1270.19|1259.82|688
1736446200000|2025-01-09 18:10:00|1274.14|1263.77|1278.49|1268.12|1279.39|1269.02|1271.94|1261.57|664
1736446500000|2025-01-09 18:15:00|1278.59|1268.22|1274.34|1263.97|1282.59|1272.22|1273.04|1262.67|696
1736446800000|2025-01-09 18:20:00|1274.19|1263.82|1281.59|1271.22|1281.74|1271.37|1271.84|1261.47|635
1736447100000|2025-01-09 18:25:00|1281.64|1271.27|1279.29|1268.92|1282.49|1272.12|1277.09|1266.72|567
1736447400000|2025-01-09 18:30:00|1279.19|1268.82|1284.59|1274.22|1285.49|1275.12|1274.54|1264.17|662
1736447700000|2025-01-09 18:35:00|1284.64|1274.27|1284.19|1273.82|1288.34|1277.97|1284.04|1273.67|626
1736448000000|2025-01-09 18:40:00|1284.24|1273.87|1286.19|1275.82|1287.79|1277.42|1282.04|1271.67|503
1736448300000|2025-01-09 18:45:00|1286.29|1275.92|1290.24|1279.87|1292.04|1281.67|1282.94|1272.57|551
1736448600000|2025-01-09 18:50:00|1290.19|1279.82|1287.39|1277.02|1292.29|1281.92|1283.84|1273.47|472
1736448900000|2025-01-09 18:55:00|1287.49|1277.12|1287.34|1276.97|1290.64|1280.27|1287.14|1276.77|373
1736449200000|2025-01-09 19:00:00|1287.39|1277.02|1282.74|1272.37|1287.64|1277.27|1281.34|1270.97|586
1736449500000|2025-01-09 19:05:00|1282.69|1272.32|1287.34|1276.97|1287.84|1277.47|1282.64|1272.27|479
1736449800000|2025-01-09 19:10:00|1287.29|1276.92|1284.59|1274.22|1288.84|1278.47|1283.84|1273.47|415
1736450100000|2025-01-09 19:15:00|1284.54|1274.17|1283.14|1272.77|1284.54|1274.17|1281.24|1270.87|414
1736450400000|2025-01-09 19:20:00|1283.19|1272.82|1275.74|1265.37|1283.19|1272.82|1274.59|1264.22|629
1736450700000|2025-01-09 19:25:00|1275.79|1265.42|1278.24|1267.87|1278.24|1267.87|1273.79|1263.42|564
1736451000000|2025-01-09 19:30:00|1278.34|1267.97|1279.89|1269.52|1284.24|1273.87|1277.69|1267.32|602
1736451300000|2025-01-09 19:35:00|1279.99|1269.62|1277.54|1267.17|1280.79|1270.42|1274.99|1264.62|570
1736451600000|2025-01-09 19:40:00|1277.59|1267.22|1272.44|1262.07|1278.44|1268.07|1272.24|1261.87|538
1736451900000|2025-01-09 19:45:00|1272.49|1262.12|1268.19|1257.82|1275.29|1264.92|1267.54|1257.17|703
1736452200000|2025-01-09 19:50:00|1268.14|1257.77|1266.09|1255.72|1268.84|1258.47|1262.39|1252.02|676
1736452500000|2025-01-09 19:55:00|1266.04|1255.67|1265.39|1255.02|1276.24|1265.87|1265.29|1254.92|723
1736452800000|2025-01-09 20:00:00|1265.59|1255.22|1265.59|1255.22|1271.99|1261.62|1263.44|1253.07|894
1736453100000|2025-01-09 20:05:00|1265.54|1255.17|1265.64|1255.27|1272.99|1262.62|1264.14|1253.77|758
1736453400000|2025-01-09 20:10:00|1265.59|1255.22|1258.04|1247.67|1267.14|1256.77|1253.54|1243.17|773
1736453700000|2025-01-09 20:15:00|1257.99|1247.62|1254.24|1243.87|1263.64|1253.27|1252.64|1242.27|755
1736454000000|2025-01-09 20:20:00|1254.19|1243.82|1249.19|1238.82|1254.19|1243.82|1245.59|1235.22|733
1736454300000|2025-01-09 20:25:00|1249.24|1238.87|1257.74|1247.37|1258.79|1248.42|1249.19|1238.82|694
1736454600000|2025-01-09 20:30:00|1257.79|1247.42|1261.99|1251.62|1265.44|1255.07|1254.04|1243.67|702
1736454900000|2025-01-09 20:35:00|1261.14|1250.77|1253.19|1242.82|1263.84|1253.47|1249.99|1239.62|728
1736455200000|2025-01-09 20:40:00|1253.14|1242.77|1263.29|1252.92|1264.24|1253.87|1252.89|1242.52|668
1736455500000|2025-01-09 20:45:00|1263.34|1252.97|1266.79|1256.42|1268.34|1257.97|1263.14|1252.77|704
1736455800000|2025-01-09 20:50:00|1266.74|1256.37|1261.39|1251.02|1266.84|1256.47|1256.49|1246.12|669
1736456100000|2025-01-09 20:55:00|1261.44|1251.07|1263.64|1253.27|1267.99|1257.62|1259.84|1249.47|642
1736456400000|2025-01-09 21:00:00|1263.59|1253.22|1269.79|1259.42|1271.09|1260.72|1259.79|1249.42|668
1736456700000|2025-01-09 21:05:00|1269.74|1259.37|1272.09|1261.72|1274.19|1263.82|1268.44|1258.07|662
1736457000000|2025-01-09 21:10:00|1272.04|1261.67|1273.49|1263.12|1274.84|1264.47|1270.84|1260.47|570
1736457300000|2025-01-09 21:15:00|1273.44|1263.07|1276.64|1266.27|1277.09|1266.72|1269.99|1259.62|621
1736457600000|2025-01-09 21:20:00|1276.69|1266.32|1278.59|1268.22|1280.59|1270.22|1274.44|1264.07|542
1736457900000|2025-01-09 21:25:00|1278.64|1268.27|1278.94|1268.57|1280.44|1270.07|1275.69|1265.32|482
1736458200000|2025-01-09 21:30:00|1278.69|1268.32|1274.34|1263.97|1278.74|1268.37|1272.94|1262.57|573
1736458500000|2025-01-09 21:35:00|1274.39|1264.02|1282.04|1271.67|1282.04|1271.67|1273.99|1263.62|566
1736458800000|2025-01-09 21:40:00|1281.94|1271.57|1279.09|1268.72|1282.39|1272.02|1276.54|1266.17|435
1736459100000|2025-01-09 21:45:00|1279.14|1268.77|1272.69|1262.32|1281.04|1270.67|1270.39|1260.02|553
1736459400000|2025-01-09 21:50:00|1272.79|1262.42|1277.09|1266.72|1277.19|1266.82|1272.69|1262.32|474
1736459700000|2025-01-09 21:55:00|1277.24|1266.87|1275.89|1265.52|1279.04|1268.67|1273.99|1263.62|411
1736460000000|2025-01-09 22:00:00|1275.94|1265.57|1279.79|1269.42|1282.14|1271.77|1274.44|1264.07|558
1736460300000|2025-01-09 22:05:00|1279.89|1269.52|1276.89|1266.52|1280.44|1270.07|1272.94|1262.57|535
1736460600000|2025-01-09 22:10:00|1276.84|1266.47|1277.09|1266.72|1279.04|1268.67|1273.19|1262.82|544
1736460900000|2025-01-09 22:15:00|1276.99|1266.62|1278.94|1268.57|1280.29|1269.92|1275.04|1264.67|551
1736461200000|2025-01-09 22:20:00|1278.89|1268.52|1288.19|1277.82|1288.69|1278.32|1278.44|1268.07|321
1736461500000|2025-01-09 22:25:00|1288.14|1277.77|1289.79|1279.42|1290.24|1279.87|1287.14|1276.77|334
1736461800000|2025-01-09 22:30:00|1289.84|1279.47|1295.89|1285.52|1297.69|1287.32|1289.84|1279.47|423
1736462100000|2025-01-09 22:35:00|1295.99|1285.62|1303.14|1292.77|1304.34|1293.97|1294.84|1284.47|420
1736462400000|2025-01-09 22:40:00|1303.19|1292.82|1298.34|1287.97|1303.19|1292.82|1297.39|1287.02|302
1736462700000|2025-01-09 22:45:00|1298.44|1288.07|1296.24|1285.87|1299.09|1288.72|1296.14|1285.77|169
1736463000000|2025-01-09 22:50:00|1296.19|1285.82|1291.99|1281.62|1296.19|1285.82|1291.99|1281.62|167
1736463300000|2025-01-09 22:55:00|1292.09|1281.72|1291.59|1281.22|1294.24|1283.87|1291.29|1280.92|185
1736463600000|2025-01-09 23:00:00|1291.49|1281.12|1289.69|1279.32|1294.24|1283.87|1288.39|1278.02|502
1736463900000|2025-01-09 23:05:00|1289.64|1279.27|1291.09|1280.72|1293.69|1283.32|1286.74|1276.37|419
1736464200000|2025-01-09 23:10:00|1291.14|1280.77|1292.19|1281.82|1294.19|1283.82|1290.24|1279.87|310
1736464500000|2025-01-09 23:15:00|1292.14|1281.77|1291.09|1280.72|1292.69|1282.32|1289.49|1279.12|461
1736464800000|2025-01-09 23:20:00|1291.19|1280.82|1294.19|1283.82|1295.99|1285.62|1291.19|1280.82|286
1736465100000|2025-01-09 23:25:00|1294.09|1283.72|1293.24|1282.87|1295.64|1285.27|1291.24|1280.87|322
1736465400000|2025-01-09 23:30:00|1293.19|1282.82|1294.59|1284.22|1296.19|1285.82|1291.99|1281.62|437
1736465700000|2025-01-09 23:35:00|1294.54|1284.17|1290.64|1280.27|1296.34|1285.97|1290.39|1280.02|393
1736466000000|2025-01-09 23:40:00|1290.59|1280.22|1293.79|1283.42|1294.14|1283.77|1290.44|1280.07|323
1736466300000|2025-01-09 23:45:00|1293.69|1283.32|1294.89|1284.52|1296.24|1285.87|1291.54|1281.17|302
1736466600000|2025-01-09 23:50:00|1294.79|1284.42|1295.84|1285.47|1297.19|1286.82|1294.14|1283.77|316
1736466900000|2025-01-09 23:55:00|1295.89|1285.52|1293.79|1283.42|1296.69|1286.32|1292.89|1282.52|257
1736467200000|2025-01-10 00:00:00|1293.84|1283.47|1299.19|1288.82|1305.54|1295.17|1293.69|1283.32|610
1736467500000|2025-01-10 00:05:00|1299.54|1289.17|1298.24|1287.87|1300.99|1290.62|1295.44|1285.07|482
1736467800000|2025-01-10 00:10:00|1298.19|1287.82|1303.04|1292.67|1306.14|1295.77|1296.74|1286.37|596
1736468100000|2025-01-10 00:15:00|1302.29|1291.92|1306.39|1296.02|1311.24|1300.87|1300.69|1290.32|567
1736468400000|2025-01-10 00:20:00|1306.34|1295.97|1302.99|1292.62|1311.29|1300.92|1302.94|1292.57|606
1736468700000|2025-01-10 00:25:00|1302.89|1292.52|1307.09|1296.72|1307.59|1297.22|1302.09|1291.72|425
1736469000000|2025-01-10 00:30:00|1307.14|1296.77|1309.29|1298.92|1310.94|1300.57|1307.09|1296.72|495
1736469300000|2025-01-10 00:35:00|1309.09|1298.72|1306.24|1295.87|1311.44|1301.07|1306.24|1295.87|469
1736469600000|2025-01-10 00:40:00|1306.34|1295.97|1309.09|1298.72|1311.24|1300.87|1304.89|1294.52|374
1736469900000|2025-01-10 00:45:00|1309.04|1298.67|1307.29|1296.92|1309.04|1298.67|1303.84|1293.47|493
1736470200000|2025-01-10 00:50:00|1307.49|1297.12|1310.74|1300.37|1313.29|1302.92|1307.49|1297.12|385
1736470500000|2025-01-10 00:55:00|1310.84|1300.47|1312.04|1301.67|1312.34|1301.97|1309.04|1298.67|348
1736470800000|2025-01-10 01:00:00|1311.84|1301.47|1316.94|1306.57|1316.94|1306.57|1308.39|1298.02|462
1736471100000|2025-01-10 01:05:00|1316.89|1306.52|1308.14|1297.77|1316.89|1306.52|1308.14|1297.77|462
1736471400000|2025-01-10 01:10:00|1308.19|1297.82|1311.89|1301.52|1312.84|1302.47|1307.34|1296.97|451
1736471700000|2025-01-10 01:15:00|1311.84|1301.47|1306.99|1296.62|1314.79|1304.42|1306.59|1296.22|504
1736472000000|2025-01-10 01:20:00|1307.09|1296.72|1307.79|1297.42|1308.69|1298.32|1304.69|1294.32|485
1736472300000|2025-01-10 01:25:00|1307.84|1297.47|1308.54|1298.17|1312.34|1301.97|1307.84|1297.47|356
1736472600000|2025-01-10 01:30:00|1308.39|1298.02|1308.99|1298.62|1311.19|1300.82|1304.29|1293.92|453
1736472900000|2025-01-10 01:35:00|1308.94|1298.57|1309.44|1299.07|1310.19|1299.82|1305.89|1295.52|543
1736473200000|2025-01-10 01:40:00|1309.39|1299.02|1315.84|1305.47|1319.59|1309.22|1308.29|1297.92|522
1736473500000|2025-01-10 01:45:00|1315.94|1305.57|1317.44|1307.07|1317.99|1307.62|1313.34|1302.97|656
1736473800000|2025-01-10 01:50:00|1317.49|1307.12|1321.14|1310.77|1321.74|1311.37|1316.24|1305.87|542
1736474100000|2025-01-10 01:55:00|1321.24|1310.87|1323.49|1313.12|1324.09|1313.72|1319.04|1308.67|383
1736474400000|2025-01-10 02:00:00|1323.54|1313.17|1328.54|1318.17|1332.14|1321.77|1323.49|1313.12|647
1736474700000|2025-01-10 02:05:00|1327.89|1317.52|1328.09|1317.72|1332.34|1321.97|1327.79|1317.42|485
1736475000000|2025-01-10 02:10:00|1328.19|1317.82|1322.34|1311.97|1328.79|1318.42|1321.69|1311.32|496
1736475300000|2025-01-10 02:15:00|1322.29|1311.92|1320.89|1310.52|1322.54|1312.17|1319.79|1309.42|446
1736475600000|2025-01-10 02:20:00|1320.94|1310.57|1322.89|1312.52|1328.14|1317.77|1320.74|1310.37|496
1736475900000|2025-01-10 02:25:00|1322.79|1312.42|1332.59|1322.22|1334.79|1324.42|1322.49|1312.12|498
1736476200000|2025-01-10 02:30:00|1332.64|1322.27|1334.09|1323.72|1336.64|1326.27|1328.99|1318.62|663
1736476500000|2025-01-10 02:35:00|1334.04|1323.67|1333.39|1323.02|1336.14|1325.77|1331.94|1321.57|468
1736476800000|2025-01-10 02:40:00|1333.34|1322.97|1330.49|1320.12|1333.34|1322.97|1329.94|1319.57|357
1736477100000|2025-01-10 02:45:00|1330.54|1320.17|1336.29|1325.92|1337.49|1327.12|1330.49|1320.12|530
1736477400000|2025-01-10 02:50:00|1336.19|1325.82|1333.39|1323.02|1337.69|1327.32|1331.89|1321.52|525
1736477700000|2025-01-10 02:55:00|1333.34|1322.97|1335.84|1325.47|1337.14|1326.77|1333.14|1322.77|425
1736478000000|2025-01-10 03:00:00|1335.94|1325.57|1329.74|1319.37|1336.74|1326.37|1328.74|1318.37|523
1736478300000|2025-01-10 03:05:00|1329.84|1319.47|1328.89|1318.52|1332.39|1322.02|1328.09|1317.72|451
1736478600000|2025-01-10 03:10:00|1328.84|1318.47|1330.24|1319.87|1331.89|1321.52|1326.59|1316.22|341
1736478900000|2025-01-10 03:15:00|1330.19|1319.82|1331.59|1321.22|1333.69|1323.32|1327.14|1316.77|481
1736479200000|2025-01-10 03:20:00|1331.84|1321.47|1332.24|1321.87|1333.54|1323.17|1328.94|1318.57|387
1736479500000|2025-01-10 03:25:00|1332.19|1321.82|1335.84|1325.47|1335.94|1325.57|1331.74|1321.37|350
1736479800000|2025-01-10 03:30:00|1335.89|1325.52|1337.64|1327.27|1337.89|1327.52|1334.49|1324.12|412
1736480100000|2025-01-10 03:35:00|1337.59|1327.22|1337.29|1326.92|1337.84|1327.47|1334.34|1323.97|391
1736480400000|2025-01-10 03:40:00|1337.39|1327.02|1336.29|1325.92|1339.84|1329.47|1336.04|1325.67|409
1736480700000|2025-01-10 03:45:00|1336.34|1325.97|1345.39|1335.02|1352.19|1341.82|1333.54|1323.17|501
1736481000000|2025-01-10 03:50:00|1346.54|1336.17|1347.29|1336.92|1349.59|1339.22|1345.84|1335.47|389
1736481300000|2025-01-10 03:55:00|1347.34|1336.97|1344.79|1334.42|1348.14|1337.77|1344.19|1333.82|332
1736481600000|2025-01-10 04:00:00|1345.44|1335.07|1346.79|1336.42|1347.04|1336.67|1341.24|1330.87|455
1736481900000|2025-01-10 04:05:00|1346.84|1336.47|1346.49|1336.12|1348.74|1338.37|1344.34|1333.97|398
1736482200000|2025-01-10 04:10:00|1346.54|1336.17|1345.14|1334.77|1349.04|1338.67|1344.69|1334.32|391
1736482500000|2025-01-10 04:15:00|1344.94|1334.57|1340.34|1329.97|1345.44|1335.07|1338.69|1328.32|400
1736482800000|2025-01-10 04:20:00|1340.09|1329.72|1340.14|1329.77|1342.54|1332.17|1338.34|1327.97|425
1736483100000|2025-01-10 04:25:00|1340.24|1329.87|1335.19|1324.82|1341.24|1330.87|1335.14|1324.77|314
1736483400000|2025-01-10 04:30:00|1335.39|1325.02|1331.24|1320.87|1337.19|1326.82|1330.34|1319.97|380
1736483700000|2025-01-10 04:35:00|1331.39|1321.02|1330.54|1320.17|1333.79|1323.42|1329.84|1319.47|361
1736484000000|2025-01-10 04:40:00|1330.59|1320.22|1330.24|1319.87|1332.84|1322.47|1329.89|1319.52|255
1736484300000|2025-01-10 04:45:00|1330.49|1320.12|1330.19|1319.82|1331.44|1321.07|1328.39|1318.02|315
1736484600000|2025-01-10 04:50:00|1330.24|1319.87|1338.59|1328.22|1341.09|1330.72|1330.24|1319.87|366
1736484900000|2025-01-10 04:55:00|1338.54|1328.17|1339.89|1329.52|1340.74|1330.37|1334.54|1324.17|325
1736485200000|2025-01-10 05:00:00|1339.99|1329.62|1339.84|1329.47|1341.69|1331.32|1337.29|1326.92|343
1736485500000|2025-01-10 05:05:00|1339.79|1329.42|1339.79|1329.42|1341.74|1331.37|1339.29|1328.92|346
1736485800000|2025-01-10 05:10:00|1339.84|1329.47|1338.14|1327.77|1340.49|1330.12|1337.44|1327.07|600
1736486100000|2025-01-10 05:15:00|1338.09|1327.72|1333.09|1322.72|1338.99|1328.62|1333.09|1322.72|509
1736486400000|2025-01-10 05:20:00|1333.04|1322.67|1332.59|1322.22|1335.39|1325.02|1332.59|1322.22|430
1736486700000|2025-01-10 05:25:00|1332.74|1322.37|1331.99|1321.62|1333.79|1323.42|1331.29|1320.92|415
1736487000000|2025-01-10 05:30:00|1332.14|1321.77|1337.44|1327.07|1337.69|1327.32|1331.99|1321.62|621
1736487300000|2025-01-10 05:35:00|1337.49|1327.12|1353.84|1343.47|1357.39|1347.02|1337.14|1326.77|770
1736487600000|2025-01-10 05:40:00|1353.94|1343.57|1346.09|1335.72|1354.74|1344.37|1344.89|1334.52|568
1736487900000|2025-01-10 05:45:00|1346.19|1335.82|1338.54|1328.17|1346.84|1336.47|1337.79|1327.42|566
1736488200000|2025-01-10 05:50:00|1338.49|1328.12|1334.94|1324.57|1338.54|1328.17|1333.69|1323.32|352
1736488500000|2025-01-10 05:55:00|1334.99|1324.62|1336.09|1325.72|1336.19|1325.82|1333.14|1322.77|531
1736488800000|2025-01-10 06:00:00|1336.14|1325.77|1335.69|1325.32|1339.39|1329.02|1335.04|1324.67|489
1736489100000|2025-01-10 06:05:00|1335.74|1325.37|1337.79|1327.42|1339.09|1328.72|1334.99|1324.62|630
1736489400000|2025-01-10 06:10:00|1337.84|1327.47|1338.39|1328.02|1340.09|1329.72|1336.69|1326.32|659
1736489700000|2025-01-10 06:15:00|1338.44|1328.07|1337.34|1326.97|1340.34|1329.97|1333.74|1323.37|452
1736490000000|2025-01-10 06:20:00|1337.39|1327.02|1341.09|1330.72|1341.54|1331.17|1337.14|1326.77|394
1736490300000|2025-01-10 06:25:00|1340.99|1330.62|1340.84|1330.47|1342.19|1331.82|1338.59|1328.22|375
1736490600000|2025-01-10 06:30:00|1340.74|1330.37|1336.64|1326.27|1341.29|1330.92|1335.49|1325.12|397
1736490900000|2025-01-10 06:35:00|1336.84|1326.47|1339.34|1328.97|1339.94|1329.57|1336.74|1326.37|374
1736491200000|2025-01-10 06:40:00|1339.44|1329.07|1341.34|1330.97|1343.14|1332.77|1338.84|1328.47|306
1736491500000|2025-01-10 06:45:00|1341.44|1331.07|1341.29|1330.92|1344.69|1334.32|1340.69|1330.32|394
1736491800000|2025-01-10 06:50:00|1341.34|1330.97|1343.44|1333.07|1343.49|1333.12|1339.79|1329.42|279
1736492100000|2025-01-10 06:55:00|1343.49|1333.12|1347.69|1337.32|1349.49|1339.12|1343.49|1333.12|391
1736492400000|2025-01-10 07:00:00|1347.79|1337.42|1341.44|1331.07|1348.44|1338.07|1340.84|1330.47|437
1736492700000|2025-01-10 07:05:00|1341.34|1330.97|1341.99|1331.62|1343.19|1332.82|1340.19|1329.82|501
1736493000000|2025-01-10 07:10:00|1341.94|1331.57|1347.69|1337.32|1348.79|1338.42|1341.04|1330.67|563
1736493300000|2025-01-10 07:15:00|1347.34|1336.97|1348.29|1337.92|1348.34|1337.97|1343.39|1333.02|534
1736493600000|2025-01-10 07:20:00|1348.34|1337.97|1349.24|1338.87|1351.09|1340.72|1347.24|1336.87|548
1736493900000|2025-01-10 07:25:00|1349.34|1338.97|1347.29|1336.92|1349.34|1338.97|1345.14|1334.77|473
1736494200000|2025-01-10 07:30:00|1347.34|1336.97|1348.64|1338.27|1351.19|1340.82|1345.94|1335.57|650
1736494500000|2025-01-10 07:35:00|1348.69|1338.32|1348.74|1338.37|1350.74|1340.37|1346.99|1336.62|515
1736494800000|2025-01-10 07:40:00|1349.14|1338.77|1353.19|1342.82|1357.84|1347.47|1349.14|1338.77|593
1736495100000|2025-01-10 07:45:00|1353.24|1342.87|1347.24|1336.87|1356.29|1345.92|1347.14|1336.77|744
1736495400000|2025-01-10 07:50:00|1347.29|1336.92|1345.24|1334.87|1348.94|1338.57|1344.54|1334.17|541
1736495700000|2025-01-10 07:55:00|1345.19|1334.82|1346.39|1336.02|1347.74|1337.37|1344.94|1334.57|381
1736496000000|2025-01-10 08:00:00|1346.44|1336.07|1342.14|1331.77|1350.09|1339.72|1341.39|1331.02|575
1736496300000|2025-01-10 08:05:00|1342.19|1331.82|1344.99|1334.62|1347.24|1336.87|1341.54|1331.17|594
1736496600000|2025-01-10 08:10:00|1344.94|1334.57|1343.79|1333.42|1345.29|1334.92|1340.74|1330.37|495
1736496900000|2025-01-10 08:15:00|1343.84|1333.47|1342.29|1331.92|1343.84|1333.47|1341.29|1330.92|403
1736497200000|2025-01-10 08:20:00|1342.24|1331.87|1341.84|1331.47|1344.39|1334.02|1339.84|1329.47|508
1736497500000|2025-01-10 08:25:00|1341.89|1331.52|1341.24|1330.87|1343.54|1333.17|1340.19|1329.82|388
1736497800000|2025-01-10 08:30:00|1341.34|1330.97|1337.94|1327.57|1342.49|1332.12|1337.49|1327.12|455
1736498100000|2025-01-10 08:35:00|1338.09|1327.72|1337.79|1327.42|1339.84|1329.47|1336.14|1325.77|510
1736498400000|2025-01-10 08:40:00|1337.59|1327.22|1337.94|1327.57|1339.69|1329.32|1337.24|1326.87|401
1736498700000|2025-01-10 08:45:00|1337.89|1327.52|1338.64|1328.27|1339.59|1329.22|1335.49|1325.12|444
1736499000000|2025-01-10 08:50:00|1338.39|1328.02|1337.84|1327.47|1339.09|1328.72|1336.34|1325.97|391
1736499300000|2025-01-10 08:55:00|1337.79|1327.42|1337.29|1326.92|1339.19|1328.82|1336.39|1326.02|333
1736499600000|2025-01-10 09:00:00|1337.39|1327.02|1332.99|1322.62|1338.39|1328.02|1332.49|1322.12|483
1736499900000|2025-01-10 09:05:00|1333.04|1322.67|1335.74|1325.37|1337.44|1327.07|1332.99|1322.62|585
1736500200000|2025-01-10 09:10:00|1335.79|1325.42|1334.99|1324.62|1336.14|1325.77|1334.04|1323.67|427
1736500500000|2025-01-10 09:15:00|1335.04|1324.67|1340.94|1330.57|1341.99|1331.62|1333.94|1323.57|684
1736500800000|2025-01-10 09:20:00|1340.99|1330.62|1342.84|1332.47|1343.24|1332.87|1340.19|1329.82|627
1736501100000|2025-01-10 09:25:00|1342.79|1332.42|1342.19|1331.82|1343.19|1332.82|1341.69|1331.32|433
1736501400000|2025-01-10 09:30:00|1342.14|1331.77|1344.64|1334.27|1344.79|1334.42|1341.89|1331.52|411
1736501700000|2025-01-10 09:35:00|1344.74|1334.37|1345.64|1335.27|1347.34|1336.97|1343.54|1333.17|528
1736502000000|2025-01-10 09:40:00|1345.54|1335.17|1343.14|1332.77|1347.39|1337.02|1342.94|1332.57|380
1736502300000|2025-01-10 09:45:00|1343.09|1332.72|1340.09|1329.72|1343.94|1333.57|1339.89|1329.52|338
1736502600000|2025-01-10 09:50:00|1340.04|1329.67|1343.94|1333.57|1344.24|1333.87|1339.84|1329.47|375
1736502900000|2025-01-10 09:55:00|1343.99|1333.62|1341.69|1331.32|1344.44|1334.07|1340.99|1330.62|317
1736503200000|2025-01-10 10:00:00|1341.84|1331.47|1345.49|1335.12|1345.49|1335.12|1341.84|1331.47|297
1736503500000|2025-01-10 10:05:00|1346.09|1335.72|1347.34|1336.97|1348.64|1338.27|1346.09|1335.72|338
1736503800000|2025-01-10 10:10:00|1347.49|1337.12|1347.49|1337.12|1348.74|1338.37|1345.94|1335.57|288
1736504100000|2025-01-10 10:15:00|1347.44|1337.07|1347.44|1337.07|1350.04|1339.67|1347.29|1336.92|361
1736504400000|2025-01-10 10:20:00|1347.39|1337.02|1344.84|1334.47|1348.34|1337.97|1344.34|1333.97|357
1736504700000|2025-01-10 10:25:00|1344.94|1334.57|1342.44|1332.07|1345.89|1335.52|1342.19|1331.82|326
1736505000000|2025-01-10 10:30:00|1342.49|1332.12|1341.84|1331.47|1343.54|1333.17|1340.59|1330.22|454
1736505300000|2025-01-10 10:35:00|1341.99|1331.62|1341.49|1331.12|1343.09|1332.72|1340.14|1329.77|348
1736505600000|2025-01-10 10:40:00|1341.59|1331.22|1343.59|1333.22|1343.79|1333.42|1340.29|1329.92|338
1736505900000|2025-01-10 10:45:00|1343.49|1333.12|1343.64|1333.27|1343.84|1333.47|1340.64|1330.27|315
1736506200000|2025-01-10 10:50:00|1343.34|1332.97|1343.49|1333.12|1344.94|1334.57|1341.74|1331.37|291
1736506500000|2025-01-10 10:55:00|1343.54|1333.17|1347.84|1337.47|1349.84|1339.47|1343.34|1332.97|400
1736506800000|2025-01-10 11:00:00|1348.24|1337.87|1345.74|1335.37|1349.09|1338.72|1343.44|1333.07|456
1736507100000|2025-01-10 11:05:00|1345.84|1335.47|1342.59|1332.22|1347.04|1336.67|1342.39|1332.02|458
1736507400000|2025-01-10 11:10:00|1342.64|1332.27|1337.04|1326.67|1343.34|1332.97|1335.69|1325.32|401
1736507700000|2025-01-10 11:15:00|1336.99|1326.62|1335.74|1325.37|1337.74|1327.37|1334.24|1323.87|356
1736508000000|2025-01-10 11:20:00|1335.79|1325.42|1334.34|1323.97|1336.39|1326.02|1334.19|1323.82|336
1736508300000|2025-01-10 11:25:00|1334.44|1324.07|1333.04|1322.67|1334.74|1324.37|1332.29|1321.92|352
1736508600000|2025-01-10 11:30:00|1332.99|1322.62|1330.99|1320.62|1334.84|1324.47|1329.39|1319.02|387
1736508900000|2025-01-10 11:35:00|1331.04|1320.67|1332.19|1321.82|1333.49|1323.12|1330.64|1320.27|329
1736509200000|2025-01-10 11:40:00|1332.24|1321.87|1335.49|1325.12|1335.59|1325.22|1331.94|1321.57|303
1736509500000|2025-01-10 11:45:00|1335.39|1325.02|1337.44|1327.07|1337.49|1327.12|1335.34|1324.97|163
1736509800000|2025-01-10 11:50:00|1337.54|1327.17|1337.14|1326.77|1337.59|1327.22|1335.64|1325.27|176
1736510100000|2025-01-10 11:55:00|1337.09|1326.72|1337.74|1327.37|1337.74|1327.37|1336.39|1326.02|132
1736510400000|2025-01-10 12:00:00|1337.69|1327.32|1335.19|1324.82|1340.24|1329.87|1334.64|1324.27|486
1736510700000|2025-01-10 12:05:00|1335.29|1324.92|1332.64|1322.27|1335.49|1325.12|1331.79|1321.42|368
1736511000000|2025-01-10 12:10:00|1332.74|1322.37|1331.84|1321.47|1333.59|1323.22|1329.99|1319.62|407
1736511300000|2025-01-10 12:15:00|1331.89|1321.52|1331.19|1320.82|1333.04|1322.67|1329.94|1319.57|343
1736511600000|2025-01-10 12:20:00|1331.24|1320.87|1327.89|1317.52|1331.99|1321.62|1327.74|1317.37|345
1736511900000|2025-01-10 12:25:00|1327.94|1317.57|1328.39|1318.02|1329.59|1319.22|1326.44|1316.07|335
1736512200000|2025-01-10 12:30:00|1328.44|1318.07|1325.84|1315.47|1330.09|1319.72|1324.14|1313.77|555
1736512500000|2025-01-10 12:35:00|1326.04|1315.67|1326.09|1315.72|1327.19|1316.82|1323.24|1312.87|358
1736512800000|2025-01-10 12:40:00|1326.14|1315.77|1326.69|1316.32|1328.09|1317.72|1325.69|1315.32|370
1736513100000|2025-01-10 12:45:00|1326.74|1316.37|1329.94|1319.57|1330.59|1320.22|1326.14|1315.77|405
1736513400000|2025-01-10 12:50:00|1330.09|1319.72|1330.54|1320.17|1331.54|1321.17|1330.04|1319.67|377
1736513700000|2025-01-10 12:55:00|1330.59|1320.22|1333.14|1322.77|1333.69|1323.32|1330.59|1320.22|331
1736514000000|2025-01-10 13:00:00|1333.09|1322.72|1332.24|1321.87|1333.09|1322.72|1329.49|1319.12|305
1736514300000|2025-01-10 13:05:00|1332.19|1321.82|1337.84|1327.47|1340.49|1330.12|1331.89|1321.52|645
1736514600000|2025-01-10 13:10:00|1338.19|1327.82|1337.74|1327.37|1338.54|1328.17|1336.54|1326.17|366
1736514900000|2025-01-10 13:15:00|1337.69|1327.32|1336.79|1326.42|1339.39|1329.02|1334.34|1323.97|612
1736515200000|2025-01-10 13:20:00|1336.99|1326.62|1338.14|1327.77|1339.89|1329.52|1336.59|1326.22|408
1736515500000|2025-01-10 13:25:00|1338.19|1327.82|1338.84|1328.47|1342.99|1332.62|1338.14|1327.77|321
1736515800000|2025-01-10 13:30:00|1338.79|1328.42|1310.74|1300.37|1338.79|1328.9|1309.04|1298.67|969
1736516100000|2025-01-10 13:35:00|1311.04|1300.67|1297.39|1287.02|1318.24|1308.8|1292.99|1282.62|983
1736516400000|2025-01-10 13:40:00|1297.34|1286.97|1309.44|1299.07|1314.19|1303.82|1295.99|1285.62|952
1736516700000|2025-01-10 13:45:00|1309.49|1299.12|1305.94|1295.57|1316.34|1305.97|1302.04|1291.67|854
1736517000000|2025-01-10 13:50:00|1306.04|1295.67|1315.34|1304.97|1316.04|1305.67|1300.04|1289.67|896
1736517300000|2025-01-10 13:55:00|1315.44|1305.07|1308.09|1297.72|1317.14|1306.77|1307.64|1297.27|731
1736517600000|2025-01-10 14:00:00|1308.14|1297.77|1312.64|1302.27|1314.29|1303.92|1306.09|1295.72|814
1736517900000|2025-01-10 14:05:00|1312.79|1302.42|1318.19|1307.82|1319.24|1308.87|1310.24|1299.87|755
1736518200000|2025-01-10 14:10:00|1318.24|1307.87|1323.99|1313.62|1328.19|1317.82|1318.24|1307.87|750
1736518500000|2025-01-10 14:15:00|1324.04|1313.67|1328.94|1318.57|1332.89|1322.52|1322.84|1312.47|876
1736518800000|2025-01-10 14:20:00|1329.04|1318.67|1329.24|1318.87|1331.39|1321.02|1325.69|1315.32|819
1736519100000|2025-01-10 14:25:00|1329.29|1318.92|1326.19|1315.82|1331.69|1321.32|1323.99|1313.62|562
1736519400000|2025-01-10 14:30:00|1326.14|1315.77|1319.84|1309.47|1326.14|1315.77|1315.54|1305.17|879
1736519700000|2025-01-10 14:35:00|1319.89|1309.52|1311.94|1301.57|1319.94|1309.57|1308.74|1298.37|852
1736520000000|2025-01-10 14:40:00|1311.99|1301.62|1321.19|1310.82|1321.19|1310.82|1311.49|1301.12|780
1736520300000|2025-01-10 14:45:00|1321.24|1310.87|1308.69|1298.32|1323.14|1312.77|1308.14|1297.77|777
1736520600000|2025-01-10 14:50:00|1308.74|1298.37|1312.59|1302.22|1316.24|1305.87|1308.49|1298.12|672
1736520900000|2025-01-10 14:55:00|1312.39|1302.02|1317.79|1307.42|1318.64|1308.27|1311.59|1301.22|622
1736521200000|2025-01-10 15:00:00|1317.74|1307.37|1307.09|1296.72|1317.74|1307.37|1304.39|1294.02|734
1736521500000|2025-01-10 15:05:00|1307.04|1296.67|1300.59|1290.22|1311.39|1301.02|1300.49|1290.12|737
1736521800000|2025-01-10 15:10:00|1300.39|1290.02|1292.99|1282.62|1302.54|1292.17|1292.19|1281.82|719
1736522100000|2025-01-10 15:15:00|1292.94|1282.57|1302.29|1291.92|1306.84|1296.47|1291.64|1281.27|841
1736522400000|2025-01-10 15:20:00|1302.39|1292.02|1312.39|1302.02|1312.94|1302.57|1300.19|1289.82|686
1736522700000|2025-01-10 15:25:00|1312.34|1301.97|1306.14|1295.77|1312.34|1301.97|1303.59|1293.22|531
1736523000000|2025-01-10 15:30:00|1306.04|1295.67|1306.74|1296.37|1309.44|1299.07|1302.89|1292.52|642
1736523300000|2025-01-10 15:35:00|1306.64|1296.27|1316.89|1306.52|1317.54|1307.17|1303.89|1293.52|717
1736523600000|2025-01-10 15:40:00|1317.14|1306.77|1319.29|1308.92|1326.79|1316.42|1316.84|1306.47|801
1736523900000|2025-01-10 15:45:00|1319.34|1308.97|1328.34|1317.97|1329.44|1319.07|1315.54|1305.17|775
1736524200000|2025-01-10 15:50:00|1328.24|1317.87|1321.34|1310.97|1328.59|1318.22|1319.34|1308.97|714
1736524500000|2025-01-10 15:55:00|1321.14|1310.77|1318.54|1308.17|1321.89|1311.52|1316.94|1306.57|602
1736524800000|2025-01-10 16:00:00|1318.59|1308.22|1316.84|1306.47|1322.64|1312.27|1314.79|1304.42|705
1736525100000|2025-01-10 16:05:00|1316.94|1306.57|1312.94|1302.57|1317.69|1307.32|1311.84|1301.47|597
1736525400000|2025-01-10 16:10:00|1312.89|1302.52|1316.79|1306.42|1317.94|1307.57|1311.99|1301.62|597
1736525700000|2025-01-10 16:15:00|1316.74|1306.37|1315.84|1305.47|1322.04|1311.67|1315.49|1305.12|600
1736526000000|2025-01-10 16:20:00|1315.79|1305.42|1317.94|1307.57|1318.54|1308.17|1313.19|1302.82|567
1736526300000|2025-01-10 16:25:00|1317.84|1307.47|1317.49|1307.12|1320.39|1310.02|1314.74|1304.37|510
1736526600000|2025-01-10 16:30:00|1317.44|1307.07|1315.89|1305.52|1317.69|1307.32|1312.84|1302.47|524
1736526900000|2025-01-10 16:35:00|1315.94|1305.57|1310.64|1300.27|1316.44|1306.07|1310.49|1300.12|558
1736527200000|2025-01-10 16:40:00|1310.84|1300.47|1319.89|1309.52|1319.89|1309.52|1310.79|1300.42|515
1736527500000|2025-01-10 16:45:00|1319.94|1309.57|1334.59|1324.22|1352.79|1342.42|1319.49|1309.12|642
1736527800000|2025-01-10 16:50:00|1334.64|1324.27|1330.59|1320.22|1334.64|1324.27|1327.39|1317.02|641
1736528100000|2025-01-10 16:55:00|1330.64|1320.27|1327.09|1316.72|1330.89|1320.52|1325.79|1315.42|496
1736528400000|2025-01-10 17:00:00|1327.14|1316.77|1325.39|1315.02|1330.19|1319.82|1323.84|1313.47|571
1736528700000|2025-01-10 17:05:00|1325.24|1314.87|1327.19|1316.82|1333.89|1323.52|1323.44|1313.07|654
1736529000000|2025-01-10 17:10:00|1327.24|1316.87|1331.94|1321.57|1332.84|1322.47|1327.24|1316.87|552
1736529300000|2025-01-10 17:15:00|1331.74|1321.37|1342.29|1331.92|1342.54|1332.17|1331.69|1321.32|671
1736529600000|2025-01-10 17:20:00|1342.09|1331.72|1346.49|1336.12|1348.44|1338.07|1342.09|1331.72|583
1736529900000|2025-01-10 17:25:00|1346.54|1336.17|1351.29|1340.92|1352.59|1342.22|1346.54|1336.17|540
1736530200000|2025-01-10 17:30:00|1351.14|1340.77|1348.69|1338.32|1351.94|1341.57|1346.29|1335.92|677
1736530500000|2025-01-10 17:35:00|1348.54|1338.17|1349.84|1339.47|1352.34|1341.97|1342.99|1332.62|594
1736530800000|2025-01-10 17:40:00|1349.79|1339.42|1354.49|1344.12|1356.84|1346.47|1349.34|1338.97|490
1736531100000|2025-01-10 17:45:00|1354.54|1344.17|1362.44|1352.07|1362.64|1352.27|1350.09|1339.72|659
1736531400000|2025-01-10 17:50:00|1362.59|1352.22|1365.29|1354.92|1366.89|1356.52|1360.79|1350.42|609
1736531700000|2025-01-10 17:55:00|1365.24|1354.87|1375.39|1365.02|1377.39|1367.02|1362.34|1351.97|745
1736532000000|2025-01-10 18:00:00|1375.44|1365.07|1367.84|1357.47|1375.44|1365.07|1366.99|1356.62|772
1736532300000|2025-01-10 18:05:00|1367.79|1357.42|1374.59|1364.22|1375.39|1365.02|1362.24|1351.87|845
1736532600000|2025-01-10 18:10:00|1374.74|1364.37|1377.79|1367.42|1379.19|1368.82|1372.09|1361.72|763
1736532900000|2025-01-10 18:15:00|1377.84|1367.47|1379.84|1369.47|1380.89|1370.52|1376.64|1366.27|648
1736533200000|2025-01-10 18:20:00|1380.04|1369.67|1380.59|1370.22|1381.54|1371.17|1374.19|1363.82|607
1736533500000|2025-01-10 18:25:00|1380.54|1370.17|1378.94|1368.57|1381.44|1371.07|1376.64|1366.27|486
1736533800000|2025-01-10 18:30:00|1379.49|1369.12|1381.39|1371.02|1383.69|1373.32|1374.24|1363.87|653
1736534100000|2025-01-10 18:35:00|1381.34|1370.97|1384.49|1374.12|1385.24|1374.87|1379.94|1369.57|623
1736534400000|2025-01-10 18:40:00|1384.44|1374.07|1384.44|1374.07|1386.24|1375.87|1382.39|1372.02|513
1736534700000|2025-01-10 18:45:00|1384.49|1374.12|1392.99|1382.62|1394.79|1384.42|1382.64|1372.27|613
1736535000000|2025-01-10 18:50:00|1392.94|1382.57|1391.64|1381.27|1393.54|1383.17|1387.54|1377.17|516
1736535300000|2025-01-10 18:55:00|1391.24|1380.87|1393.09|1382.72|1393.54|1383.17|1386.04|1375.67|467
1736535600000|2025-01-10 19:00:00|1393.14|1382.77|1387.54|1377.17|1393.79|1383.42|1378.44|1368.07|531
1736535900000|2025-01-10 19:05:00|1387.44|1377.07|1385.54|1375.17|1389.69|1379.32|1382.84|1372.47|600
1736536200000|2025-01-10 19:10:00|1385.49|1375.12|1387.74|1377.37|1389.09|1378.72|1384.04|1373.67|442
1736536500000|2025-01-10 19:15:00|1387.64|1377.27|1392.84|1382.47|1396.74|1386.37|1387.59|1377.22|482
1736536800000|2025-01-10 19:20:00|1392.74|1382.37|1399.79|1389.42|1399.79|1389.42|1389.64|1379.27|479
1736537100000|2025-01-10 19:25:00|1399.94|1389.57|1396.84|1386.47|1402.59|1392.22|1396.39|1386.02|510
1736537400000|2025-01-10 19:30:00|1396.94|1386.57|1390.89|1380.52|1397.39|1387.02|1390.89|1380.52|472
1736537700000|2025-01-10 19:35:00|1390.99|1380.62|1390.54|1380.17|1391.54|1381.17|1387.34|1376.97|428
1736538000000|2025-01-10 19:40:00|1390.59|1380.22|1392.29|1381.92|1393.84|1383.47|1390.09|1379.72|374
1736538300000|2025-01-10 19:45:00|1392.24|1381.87|1392.34|1381.97|1393.59|1383.22|1388.24|1377.87|339
1736538600000|2025-01-10 19:50:00|1392.49|1382.12|1394.49|1384.12|1395.34|1384.97|1391.74|1381.37|301
1736538900000|2025-01-10 19:55:00|1393.89|1383.52|1393.84|1383.47|1396.34|1385.97|1393.59|1383.22|264
1736539200000|2025-01-10 20:00:00|1393.94|1383.57|1392.49|1382.12|1394.44|1384.07|1389.64|1379.27|338
1736539500000|2025-01-10 20:05:00|1392.69|1382.32|1390.19|1379.82|1395.09|1384.72|1389.89|1379.52|232
1736539800000|2025-01-10 20:10:00|1390.24|1379.87|1392.19|1381.82|1393.24|1382.87|1390.24|1379.87|252
1736540100000|2025-01-10 20:15:00|1392.14|1381.77|1391.69|1381.32|1393.24|1382.87|1386.79|1376.42|371
1736540400000|2025-01-10 20:20:00|1391.79|1381.42|1387.29|1376.92|1391.79|1381.42|1386.99|1376.62|286
1736540700000|2025-01-10 20:25:00|1387.39|1377.02|1385.24|1374.87|1388.89|1378.52|1382.94|1372.57|377
1736541000000|2025-01-10 20:30:00|1385.29|1374.92|1385.24|1374.87|1387.99|1377.62|1384.29|1373.92|380
1736541300000|2025-01-10 20:35:00|1385.14|1374.77|1379.99|1369.62|1386.09|1375.72|1379.69|1369.32|459
1736541600000|2025-01-10 20:40:00|1380.09|1369.72|1379.64|1369.27|1381.34|1370.97|1377.99|1367.62|434
1736541900000|2025-01-10 20:45:00|1379.69|1369.32|1386.99|1376.62|1388.04|1377.67|1379.64|1369.27|438
1736542200000|2025-01-10 20:50:00|1386.94|1376.57|1389.04|1378.67|1390.44|1380.07|1386.64|1376.27|344
1736542500000|2025-01-10 20:55:00|1388.84|1378.47|1386.79|1376.42|1390.04|1379.67|1385.99|1375.62|395
1736542800000|2025-01-10 21:00:00|1386.84|1376.47|1392.29|1381.92|1394.09|1383.72|1386.54|1376.17|461
1736543100000|2025-01-10 21:05:00|1392.24|1381.87|1389.64|1379.27|1392.99|1382.62|1387.74|1377.37|396
1736543400000|2025-01-10 21:10:00|1389.59|1379.22|1391.24|1380.87|1391.29|1380.92|1386.99|1376.62|352
1736543700000|2025-01-10 21:15:00|1391.14|1380.77|1392.34|1381.97|1393.29|1382.92|1390.24|1379.87|349
1736544000000|2025-01-10 21:20:00|1392.29|1381.92|1393.79|1383.42|1394.49|1384.12|1391.84|1381.47|280
1736544300000|2025-01-10 21:25:00|1393.74|1383.37|1393.24|1382.87|1396.79|1386.42|1392.19|1381.82|334
1736544600000|2025-01-10 21:30:00|1393.49|1383.12|1403.64|1393.27|1404.04|1393.7|1393.39|1383.02|518
1736544900000|2025-01-10 21:35:00|1403.69|1393.32|1405.74|1395.37|1405.79|1395.42|1402.49|1392.12|570
1736545200000|2025-01-10 21:40:00|1405.89|1395.52|1407.14|1396.77|1409.59|1399.22|1404.89|1394.52|455
1736545500000|2025-01-10 21:45:00|1407.19|1396.82|1407.99|1397.62|1411.14|1400.77|1404.8|1396.52|401
1736545800000|2025-01-10 21:50:00|1408.04|1397.67|1407.84|1397.47|1409.19|1398.82|1403.49|1393.12|408
1736546100000|2025-01-10 21:55:00|1407.79|1397.42|1399.79|1389.42|1411.84|1401.47|1399.34|1388.97|414
1736582400000|2025-01-11 08:00:00|1400.04|1389.67|1358.59|1348.22|1400.04|1389.67|1358.09|1347.72|106
1736582700000|2025-01-11 08:05:00|1358.09|1347.72|1359.64|1349.27|1360.39|1350.02|1357.89|1347.52|327
1736583000000|2025-01-11 08:10:00|1359.59|1349.22|1361.99|1351.62|1362.54|1352.17|1359.14|1348.77|362
1736583300000|2025-01-11 08:15:00|1362.04|1351.67|1362.04|1351.67|1364.74|1354.37|1361.14|1350.77|240
1736583600000|2025-01-11 08:20:00|1362.09|1351.72|1359.44|1349.07|1362.84|1352.47|1359.24|1348.87|199
1736583900000|2025-01-11 08:25:00|1359.39|1349.02|1359.54|1349.17|1360.09|1349.72|1357.74|1347.37|124
1736584200000|2025-01-11 08:30:00|1359.49|1349.12|1357.09|1346.72|1359.79|1349.42|1357.09|1346.72|218
1736584500000|2025-01-11 08:35:00|1357.19|1346.82|1354.04|1343.67|1357.19|1346.82|1353.39|1343.02|137
1736584800000|2025-01-11 08:40:00|1353.99|1343.62|1354.84|1344.47|1356.04|1345.67|1353.99|1343.62|150
1736585100000|2025-01-11 08:45:00|1354.74|1344.37|1354.24|1343.87|1354.74|1344.37|1353.49|1343.12|97
1736585400000|2025-01-11 08:50:00|1354.39|1344.02|1353.99|1343.62|1354.49|1344.12|1353.19|1342.82|115
1736585700000|2025-01-11 08:55:00|1354.04|1343.67|1357.69|1347.32|1358.64|1348.27|1353.89|1343.52|144
1736586000000|2025-01-11 09:00:00|1357.94|1347.57|1359.74|1349.37|1360.09|1349.72|1357.94|1347.57|155
1736586300000|2025-01-11 09:05:00|1359.79|1349.42|1357.04|1346.67|1360.44|1350.9|1355.1|1346.62|183
1736586600000|2025-01-11 09:10:00|1356.94|1346.57|1357.09|1346.72|1358.29|1347.92|1356.59|1346.22|155
1736586900000|2025-01-11 09:15:00|1357.14|1346.77|1356.69|1346.32|1357.99|1347.62|1354.84|1344.47|187
1736587200000|2025-01-11 09:20:00|1356.64|1346.27|1359.84|1349.47|1360.44|1350.07|1354.79|1344.42|179
1736587500000|2025-01-11 09:25:00|1359.69|1349.32|1361.79|1351.42|1361.99|1351.62|1359.49|1349.12|134
1736587800000|2025-01-11 09:30:00|1361.89|1351.52|1363.74|1353.37|1365.19|1354.82|1361.39|1351.02|206
1736588100000|2025-01-11 09:35:00|1363.44|1353.07|1364.69|1354.32|1364.94|1354.57|1361.7|1352.47|174
1736588400000|2025-01-11 09:40:00|1364.54|1354.17|1367.39|1357.02|1367.39|1357.02|1364.39|1354.02|229
1736588700000|2025-01-11 09:45:00|1367.34|1356.97|1365.79|1355.42|1367.39|1358.1|1364.5|1354.42|318
1736589000000|2025-01-11 09:50:00|1365.89|1355.52|1365.04|1354.67|1366.99|1356.62|1364.89|1354.52|239
1736589300000|2025-01-11 09:55:00|1364.94|1354.57|1370.24|1359.87|1370.24|1359.87|1364.54|1354.17|268
1736589600000|2025-01-11 10:00:00|1370.29|1359.92|1371.94|1361.57|1374.34|1363.97|1370.24|1359.87|410
1736589900000|2025-01-11 10:05:00|1372.04|1361.67|1372.84|1362.47|1373.89|1363.52|1370.49|1360.12|315
1736590200000|2025-01-11 10:10:00|1373.14|1362.77|1374.79|1364.42|1376.24|1365.87|1372.69|1362.32|326
1736590500000|2025-01-11 10:15:00|1374.84|1364.47|1372.64|1362.27|1376.54|1366.17|1372.14|1361.77|361
1736590800000|2025-01-11 10:20:00|1372.84|1362.47|1371.49|1361.12|1374.59|1364.22|1371.44|1361.07|291
1736591100000|2025-01-11 10:25:00|1371.59|1361.22|1369.34|1358.97|1372.29|1361.92|1369.14|1358.77|309
1736591400000|2025-01-11 10:30:00|1369.24|1358.87|1368.74|1358.37|1370.64|1360.27|1367.19|1356.82|315
1736591700000|2025-01-11 10:35:00|1368.79|1358.42|1370.59|1360.22|1372.44|1362.07|1368.79|1358.42|269
1736592000000|2025-01-11 10:40:00|1370.69|1360.32|1371.39|1361.02|1371.84|1361.47|1368.54|1358.17|324
1736592300000|2025-01-11 10:45:00|1371.54|1361.17|1373.99|1363.62|1375.29|1364.92|1371.39|1361.02|332
1736592600000|2025-01-11 10:50:00|1374.04|1363.67|1371.84|1361.47|1374.49|1364.12|1371.84|1361.47|295
1736592900000|2025-01-11 10:55:00|1371.89|1361.52|1371.94|1361.57|1372.59|1362.22|1370.69|1360.32|274
1736593200000|2025-01-11 11:00:00|1372.54|1362.17|1375.79|1365.42|1376.24|1365.87|1370.64|1360.27|328
1736593500000|2025-01-11 11:05:00|1375.94|1365.57|1378.54|1368.17|1381.44|1371.07|1375.14|1364.77|379
1736593800000|2025-01-11 11:10:00|1378.64|1368.27|1378.79|1368.42|1378.84|1368.47|1377.24|1366.87|263
1736594100000|2025-01-11 11:15:00|1378.84|1368.47|1382.94|1372.57|1384.64|1374.27|1378.84|1368.47|379
1736594400000|2025-01-11 11:20:00|1383.24|1372.87|1384.24|1373.87|1384.74|1374.37|1382.04|1371.67|371
1736594700000|2025-01-11 11:25:00|1384.44|1374.07|1383.84|1373.47|1385.94|1375.57|1383.79|1373.42|266
1736595000000|2025-01-11 11:30:00|1383.94|1373.57|1385.34|1374.97|1387.19|1376.82|1383.04|1372.67|369
1736595300000|2025-01-11 11:35:00|1385.39|1375.02|1386.94|1376.57|1390.49|1380.12|1385.09|1374.72|409
1736595600000|2025-01-11 11:40:00|1386.89|1376.52|1391.89|1381.52|1391.99|1381.62|1386.44|1376.07|331
1736595900000|2025-01-11 11:45:00|1392.49|1382.12|1389.64|1379.27|1393.14|1382.77|1388.44|1378.07|381
1736596200000|2025-01-11 11:50:00|1389.54|1379.17|1388.74|1378.37|1393.14|1382.77|1388.59|1378.22|377
1736596500000|2025-01-11 11:55:00|1388.69|1378.32|1385.49|1375.12|1389.99|1379.62|1384.99|1374.62|369
1736596800000|2025-01-11 12:00:00|1385.39|1375.02|1382.84|1372.47|1389.14|1379.1|1382.79|1372.42|387
1736597100000|2025-01-11 12:05:00|1382.79|1372.42|1378.54|1368.17|1383.24|1372.87|1378.29|1367.92|432
1736597400000|2025-01-11 12:10:00|1378.49|1368.12|1380.74|1370.37|1381.24|1370.87|1378.34|1367.97|300
1736597700000|2025-01-11 12:15:00|1380.79|1370.42|1380.99|1370.62|1386.44|1376.07|1380.34|1369.97|396
1736598000000|2025-01-11 12:20:00|1380.89|1370.52|1384.44|1374.07|1384.49|1374.12|1379.69|1369.32|379
1736598300000|2025-01-11 12:25:00|1384.54|1374.17|1380.44|1370.07|1386.14|1375.77|1380.19|1369.82|362
1736598600000|2025-01-11 12:30:00|1380.39|1370.02|1380.39|1370.02|1381.09|1370.72|1378.94|1368.57|319
1736598900000|2025-01-11 12:35:00|1380.49|1370.12|1381.69|1371.32|1382.09|1371.72|1379.74|1369.37|226
1736599200000|2025-01-11 12:40:00|1381.64|1371.27|1381.34|1370.97|1382.14|1371.77|1379.89|1369.52|253
1736599500000|2025-01-11 12:45:00|1381.39|1371.02|1382.39|1372.02|1384.19|1373.82|1381.39|1371.02|330
1736599800000|2025-01-11 12:50:00|1382.34|1371.97|1381.74|1371.37|1383.14|1372.77|1379.99|1369.62|226
1736600100000|2025-01-11 12:55:00|1381.84|1371.47|1382.44|1372.07|1382.69|1372.32|1381.59|1371.22|211
1736600400000|2025-01-11 13:00:00|1382.39|1372.02|1380.64|1370.27|1384.69|1374.32|1380.29|1369.92|350
1736600700000|2025-01-11 13:05:00|1380.74|1370.37|1378.29|1367.92|1380.99|1370.62|1376.19|1365.82|418
1736601000000|2025-01-11 13:10:00|1378.34|1367.97|1376.04|1365.67|1379.24|1368.87|1375.94|1365.57|298
1736601300000|2025-01-11 13:15:00|1376.09|1365.72|1376.49|1366.12|1376.89|1366.52|1374.09|1363.72|369
1736601600000|2025-01-11 13:20:00|1376.39|1366.02|1377.79|1367.42|1377.84|1367.47|1374.24|1363.87|291
1736601900000|2025-01-11 13:25:00|1377.84|1367.47|1378.79|1368.42|1380.74|1370.37|1377.84|1367.47|294
1736602200000|2025-01-11 13:30:00|1378.74|1368.37|1377.84|1367.47|1380.04|1369.67|1375.74|1365.37|310
1736602500000|2025-01-11 13:35:00|1377.79|1367.42|1375.84|1365.47|1379.09|1368.72|1374.54|1364.17|280
1736602800000|2025-01-11 13:40:00|1375.79|1365.42|1375.49|1365.12|1375.79|1365.42|1373.34|1362.97|263
1736603100000|2025-01-11 13:45:00|1376.49|1366.12|1379.19|1368.82|1379.54|1369.17|1376.24|1365.87|348
1736603400000|2025-01-11 13:50:00|1379.14|1368.77|1381.59|1371.22|1381.79|1371.42|1379.09|1368.72|269
1736603700000|2025-01-11 13:55:00|1381.24|1370.87|1376.84|1366.47|1381.24|1370.87|1376.69|1366.32|207
1736604000000|2025-01-11 14:00:00|1376.99|1366.62|1373.79|1363.42|1377.54|1367.17|1373.39|1363.02|291
1736604300000|2025-01-11 14:05:00|1373.64|1363.27|1374.34|1363.97|1377.19|1366.82|1373.64|1363.27|285
1736604600000|2025-01-11 14:10:00|1374.39|1364.02|1372.44|1362.07|1374.39|1364.02|1371.79|1361.42|315
1736604900000|2025-01-11 14:15:00|1372.34|1361.97|1371.39|1361.02|1373.89|1363.52|1369.54|1359.17|272
1736605200000|2025-01-11 14:20:00|1371.49|1361.12|1371.99|1361.62|1372.94|1362.57|1370.89|1360.52|274
1736605500000|2025-01-11 14:25:00|1372.09|1361.72|1375.29|1364.92|1375.69|1365.32|1371.99|1361.62|215
1736605800000|2025-01-11 14:30:00|1375.34|1364.97|1375.44|1365.07|1378.39|1368.02|1374.69|1364.32|272
1736606100000|2025-01-11 14:35:00|1375.49|1365.12|1374.89|1364.52|1377.09|1366.72|1374.04|1363.67|253
1736606400000|2025-01-11 14:40:00|1374.94|1364.57|1375.14|1364.77|1378.14|1367.77|1374.39|1364.02|279
1736606700000|2025-01-11 14:45:00|1375.19|1364.82|1374.19|1363.82|1375.64|1365.27|1373.99|1363.62|219
1736607000000|2025-01-11 14:50:00|1374.14|1363.77|1375.14|1364.77|1375.59|1365.22|1372.59|1362.22|212
1736607300000|2025-01-11 14:55:00|1375.09|1364.72|1378.24|1367.87|1380.29|1369.92|1375.09|1364.72|218
1736607600000|2025-01-11 15:00:00|1378.19|1367.82|1375.94|1365.57|1378.19|1367.82|1373.94|1363.57|300
1736607900000|2025-01-11 15:05:00|1376.09|1365.72|1376.59|1366.22|1376.89|1366.52|1374.44|1364.07|409
1736608200000|2025-01-11 15:10:00|1376.64|1366.27|1374.24|1363.87|1376.79|1366.42|1374.24|1363.87|263
1736608500000|2025-01-11 15:15:00|1374.19|1363.82|1373.39|1363.02|1375.54|1365.17|1371.39|1361.02|351
1736608800000|2025-01-11 15:20:00|1373.44|1363.07|1376.24|1365.87|1376.29|1365.92|1372.44|1362.07|278
1736609100000|2025-01-11 15:25:00|1376.14|1365.77|1377.14|1366.77|1379.09|1368.72|1375.94|1365.57|257
1736609400000|2025-01-11 15:30:00|1377.19|1366.82|1377.29|1366.92|1378.49|1368.12|1376.14|1365.77|270
1736609700000|2025-01-11 15:35:00|1377.34|1366.97|1377.59|1367.22|1377.84|1367.47|1375.99|1365.62|276
1736610000000|2025-01-11 15:40:00|1377.64|1367.27|1376.14|1365.77|1378.04|1367.67|1375.64|1365.27|178
1736610300000|2025-01-11 15:45:00|1376.19|1365.82|1373.69|1363.32|1376.19|1365.82|1373.69|1363.32|253
1736610600000|2025-01-11 15:50:00|1373.74|1363.37|1370.99|1360.62|1373.89|1363.52|1369.99|1359.62|222
1736610900000|2025-01-11 15:55:00|1370.89|1360.52|1372.29|1361.92|1372.39|1362.02|1370.79|1360.42|171
1736611200000|2025-01-11 16:00:00|1372.34|1361.97|1376.29|1365.92|1376.34|1365.97|1372.34|1361.97|266
1736611500000|2025-01-11 16:05:00|1376.39|1366.02|1372.39|1362.02|1376.59|1366.22|1369.39|1359.02|322
1736611800000|2025-01-11 16:10:00|1372.34|1361.97|1371.99|1361.62|1373.89|1363.52|1371.29|1360.92|239
1736612100000|2025-01-11 16:15:00|1371.94|1361.57|1369.34|1358.97|1374.29|1363.92|1369.24|1358.87|215
1736612400000|2025-01-11 16:20:00|1369.39|1359.02|1368.49|1358.12|1369.74|1359.5|1366.14|1355.77|308
1736612700000|2025-01-11 16:25:00|1368.59|1358.22|1370.64|1360.27|1371.14|1360.77|1367.54|1357.17|261
1736613000000|2025-01-11 16:30:00|1370.59|1360.22|1372.64|1362.27|1373.29|1362.92|1369.29|1358.92|346
1736613300000|2025-01-11 16:35:00|1372.54|1362.17|1374.29|1363.92|1374.69|1364.32|1369.24|1358.87|318
1736613600000|2025-01-11 16:40:00|1374.24|1363.87|1374.04|1363.67|1375.69|1365.32|1373.09|1362.72|335
1736613900000|2025-01-11 16:45:00|1373.84|1363.47|1373.84|1363.47|1375.24|1364.87|1370.89|1360.52|509
1736614200000|2025-01-11 16:50:00|1373.89|1363.52|1374.09|1363.72|1374.74|1364.37|1371.39|1361.02|344
1736614500000|2025-01-11 16:55:00|1374.19|1363.82|1375.54|1365.17|1377.64|1367.27|1374.19|1363.82|286
1736614800000|2025-01-11 17:00:00|1375.39|1365.02|1375.19|1364.82|1375.99|1365.62|1373.14|1362.77|346
1736615100000|2025-01-11 17:05:00|1375.14|1364.77|1375.39|1365.02|1375.44|1365.07|1371.49|1361.12|335
1736615400000|2025-01-11 17:10:00|1375.54|1365.17|1369.89|1359.52|1376.14|1365.77|1368.14|1357.77|377
1736615700000|2025-01-11 17:15:00|1369.84|1359.47|1371.44|1361.07|1371.94|1361.57|1367.99|1357.62|380
1736616000000|2025-01-11 17:20:00|1371.49|1361.12|1374.94|1364.57|1376.59|1366.22|1371.39|1361.02|362
1736616300000|2025-01-11 17:25:00|1374.89|1364.52|1373.14|1362.77|1375.04|1364.67|1372.94|1362.57|198
1736616600000|2025-01-11 17:30:00|1373.09|1362.72|1372.54|1362.17|1374.19|1364.7|1371.24|1360.87|282
1736616900000|2025-01-11 17:35:00|1372.19|1361.82|1369.69|1359.32|1372.24|1361.87|1368.99|1358.62|265
1736617200000|2025-01-11 17:40:00|1369.64|1359.27|1368.04|1357.67|1370.29|1359.92|1367.54|1357.17|190
1736617500000|2025-01-11 17:45:00|1367.89|1357.52|1367.59|1357.22|1368.79|1358.42|1364.09|1353.72|289
1736617800000|2025-01-11 17:50:00|1367.49|1357.12|1366.64|1356.27|1367.89|1357.52|1364.69|1354.32|185
1736618100000|2025-01-11 17:55:00|1365.89|1355.52|1369.74|1359.37|1369.79|1359.42|1365.89|1355.52|173
1736618400000|2025-01-11 18:00:00|1369.84|1359.47|1366.54|1356.17|1371.69|1361.32|1365.39|1355.02|343
1736618700000|2025-01-11 18:05:00|1366.49|1356.12|1368.34|1357.97|1368.39|1358.02|1366.04|1355.67|134
1736619000000|2025-01-11 18:10:00|1368.29|1357.92|1368.89|1358.52|1370.34|1359.97|1367.99|1357.62|192
1736619300000|2025-01-11 18:15:00|1368.94|1358.57|1368.84|1358.47|1370.74|1360.37|1368.74|1358.37|209
1736619600000|2025-01-11 18:20:00|1368.89|1358.52|1369.29|1358.92|1369.59|1359.22|1367.19|1356.82|209
1736619900000|2025-01-11 18:25:00|1369.34|1358.97|1368.94|1358.57|1370.29|1359.92|1368.59|1358.22|224
1736620200000|2025-01-11 18:30:00|1368.89|1358.52|1368.64|1358.27|1369.49|1359.12|1367.09|1356.72|255
1736620500000|2025-01-11 18:35:00|1368.59|1358.22|1366.69|1356.32|1369.54|1359.17|1365.79|1355.42|260
1736620800000|2025-01-11 18:40:00|1366.74|1356.37|1368.74|1358.37|1368.84|1358.47|1366.39|1356.02|176
1736621100000|2025-01-11 18:45:00|1368.94|1358.57|1368.59|1358.22|1369.49|1359.12|1367.34|1356.97|266
1736621400000|2025-01-11 18:50:00|1368.49|1358.12|1374.29|1363.92|1374.44|1364.07|1368.39|1358.02|310
1736621700000|2025-01-11 18:55:00|1374.19|1363.82|1375.54|1365.17|1376.34|1365.97|1374.14|1363.77|257
1736622000000|2025-01-11 19:00:00|1375.49|1365.12|1376.04|1365.67|1377.29|1366.92|1374.29|1363.92|322
1736622300000|2025-01-11 19:05:00|1376.14|1365.77|1375.44|1365.07|1377.24|1366.87|1374.04|1363.67|273
1736622600000|2025-01-11 19:10:00|1375.49|1365.12|1375.09|1364.72|1376.84|1366.47|1374.84|1364.47|243
1736622900000|2025-01-11 19:15:00|1375.14|1364.77|1375.19|1364.82|1376.09|1365.72|1374.59|1364.22|233
1736623200000|2025-01-11 19:20:00|1375.24|1364.87|1377.44|1367.07|1378.04|1367.67|1375.24|1364.87|259
1736623500000|2025-01-11 19:25:00|1377.34|1366.97|1376.89|1366.52|1378.94|1368.57|1376.89|1366.52|277
1736623800000|2025-01-11 19:30:00|1376.84|1366.47|1372.44|1362.07|1376.84|1366.47|1371.64|1361.27|303
1736624100000|2025-01-11 19:35:00|1372.49|1362.12|1372.69|1362.32|1373.74|1363.37|1371.29|1360.92|279
1736624400000|2025-01-11 19:40:00|1372.64|1362.27|1372.34|1361.97|1373.29|1362.92|1371.14|1360.77|234
1736624700000|2025-01-11 19:45:00|1372.24|1361.87|1371.19|1360.82|1374.04|1363.67|1370.94|1360.57|292
1736625000000|2025-01-11 19:50:00|1371.14|1360.77|1375.74|1365.37|1375.74|1365.37|1371.09|1360.72|305
1736625300000|2025-01-11 19:55:00|1375.64|1365.27|1382.44|1372.07|1384.49|1374.12|1375.34|1364.97|267
1736625600000|2025-01-11 20:00:00|1382.49|1372.12|1380.39|1370.02|1382.49|1372.12|1375.5|1367.67|397
1736625900000|2025-01-11 20:05:00|1380.34|1369.97|1383.24|1372.87|1383.49|1373.12|1379.29|1368.92|318
1736626200000|2025-01-11 20:10:00|1383.14|1372.77|1380.89|1370.52|1383.49|1373.12|1380.04|1369.67|356
1736626500000|2025-01-11 20:15:00|1380.94|1370.57|1381.74|1371.37|1382.24|1371.87|1378.54|1368.17|354
1736626800000|2025-01-11 20:20:00|1381.84|1371.47|1382.19|1371.82|1384.79|1374.42|1381.59|1371.22|367
1736627100000|2025-01-11 20:25:00|1382.24|1371.87|1384.29|1373.92|1384.84|1374.47|1379.3|1370.37|421
1736627400000|2025-01-11 20:30:00|1384.04|1373.67|1383.39|1373.02|1384.19|1373.82|1381.44|1371.07|407
1736627700000|2025-01-11 20:35:00|1383.44|1373.07|1382.89|1372.52|1384.09|1373.72|1380.34|1369.97|413
1736628000000|2025-01-11 20:40:00|1382.94|1372.57|1383.09|1372.72|1385.54|1375.17|1382.14|1371.77|403
1736628300000|2025-01-11 20:45:00|1383.04|1372.67|1384.09|1373.72|1384.44|1374.07|1380.54|1370.17|413
1736628600000|2025-01-11 20:50:00|1384.19|1373.82|1386.39|1376.02|1386.94|1376.57|1383.29|1372.92|406
1736628900000|2025-01-11 20:55:00|1386.54|1376.17|1386.04|1375.67|1389.64|1379.27|1385.39|1375.02|434
1736629200000|2025-01-11 21:00:00|1386.09|1375.72|1388.09|1377.72|1389.59|1379.22|1384.64|1374.27|459
1736629500000|2025-01-11 21:05:00|1388.04|1377.67|1391.54|1381.17|1392.09|1381.72|1386.74|1376.37|532
1736629800000|2025-01-11 21:10:00|1392.04|1381.67|1393.09|1382.72|1393.89|1383.52|1390.34|1379.97|300
1736630100000|2025-01-11 21:15:00|1393.04|1382.67|1397.29|1386.92|1398.04|1387.67|1392.69|1382.32|358
1736630400000|2025-01-11 21:20:00|1397.34|1386.97|1399.89|1389.52|1400.49|1390.12|1395.34|1384.97|275
1736630700000|2025-01-11 21:25:00|1399.99|1389.62|1398.89|1388.52|1402.39|1392.02|1397.74|1387.37|372
1736631000000|2025-01-11 21:30:00|1398.84|1388.47|1395.84|1385.47|1399.24|1388.87|1393.94|1383.57|419
1736631300000|2025-01-11 21:35:00|1395.89|1385.52|1397.79|1387.42|1399.04|1388.67|1395.89|1385.52|304
1736631600000|2025-01-11 21:40:00|1397.89|1387.52|1397.44|1387.07|1399.59|1389.22|1397.04|1386.67|317
1736631900000|2025-01-11 21:45:00|1397.39|1387.02|1398.24|1387.87|1398.24|1387.87|1395.09|1384.72|299
1736632200000|2025-01-11 21:50:00|1397.99|1387.62|1394.44|1384.07|1399.74|1389.37|1394.39|1384.02|307
1736632500000|2025-01-11 21:55:00|1394.39|1384.02|1391.59|1381.22|1394.94|1384.57|1391.19|1380.82|371
1736632800000|2025-01-11 22:00:00|1391.64|1381.27|1392.04|1381.67|1395.19|1384.82|1391.29|1380.92|393
1736633100000|2025-01-11 22:05:00|1391.99|1381.62|1389.39|1379.02|1392.34|1381.97|1389.29|1378.92|151
1736633400000|2025-01-11 22:10:00|1389.34|1378.97|1391.09|1380.72|1391.24|1380.87|1386.89|1376.52|240
1736633700000|2025-01-11 22:15:00|1390.84|1380.47|1382.69|1372.32|1391.44|1381.07|1382.24|1371.87|306
1736634000000|2025-01-11 22:20:00|1382.79|1372.42|1381.79|1371.42|1383.84|1373.47|1381.34|1370.97|199
1736634300000|2025-01-11 22:25:00|1381.84|1371.47|1379.99|1369.62|1382.04|1371.67|1379.04|1368.67|226
1736634600000|2025-01-11 22:30:00|1379.94|1369.57|1379.59|1369.22|1379.94|1369.57|1376.59|1366.22|224
1736634900000|2025-01-11 22:35:00|1379.64|1369.27|1382.84|1372.47|1383.09|1372.72|1379.64|1369.27|251
1736635200000|2025-01-11 22:40:00|1382.69|1372.32|1379.99|1369.62|1382.69|1372.32|1379.99|1369.62|119
1736635500000|2025-01-11 22:45:00|1380.09|1369.72|1379.94|1369.57|1380.39|1370.02|1379.94|1369.57|17
1736635800000|2025-01-11 22:50:00|1379.04|1368.67|1374.24|1363.87|1379.04|1368.67|1374.09|1363.72|140
1736636100000|2025-01-11 22:55:00|1374.14|1363.77|1375.09|1364.72|1378.09|1367.72|1374.14|1363.77|194
1736636400000|2025-01-11 23:00:00|1375.14|1364.77|1376.49|1366.12|1379.04|1368.67|1373.79|1363.42|394
1736636700000|2025-01-11 23:05:00|1376.54|1366.17|1376.09|1365.72|1376.84|1366.47|1373.74|1363.37|422
1736637000000|2025-01-11 23:10:00|1376.04|1365.67|1374.69|1364.32|1376.59|1366.22|1374.49|1364.12|329
1736637300000|2025-01-11 23:15:00|1374.59|1364.22|1375.04|1364.67|1375.69|1365.32|1372.29|1361.92|298
1736637600000|2025-01-11 23:20:00|1375.09|1364.72|1376.99|1366.62|1376.99|1366.62|1372.69|1362.32|243
1736637900000|2025-01-11 23:25:00|1376.89|1366.52|1376.69|1366.32|1377.79|1367.42|1375.54|1365.17|186
1736638200000|2025-01-11 23:30:00|1376.59|1366.22|1375.04|1364.67|1376.79|1366.42|1374.89|1364.52|254
1736638500000|2025-01-11 23:35:00|1375.09|1364.72|1376.19|1365.82|1377.09|1366.72|1375.09|1364.72|229
1736638800000|2025-01-11 23:40:00|1376.34|1365.97|1372.49|1362.12|1376.49|1366.12|1372.49|1362.12|221
1736639100000|2025-01-11 23:45:00|1372.54|1362.17|1372.04|1361.67|1372.54|1362.17|1370.99|1360.62|219
1736639400000|2025-01-11 23:50:00|1372.09|1361.72|1371.44|1361.07|1373.24|1362.87|1371.19|1360.82|282
1736639700000|2025-01-11 23:55:00|1371.34|1360.97|1371.54|1361.17|1371.69|1361.32|1369.99|1359.62|164
1736640000000|2025-01-12 00:00:00|1371.49|1361.12|1372.84|1362.47|1374.24|1363.87|1371.09|1360.72|327
1736640300000|2025-01-12 00:05:00|1372.89|1362.52|1369.44|1359.07|1372.94|1362.57|1369.09|1358.72|384
1736640600000|2025-01-12 00:10:00|1369.19|1358.82|1372.69|1362.32|1372.69|1362.32|1368.14|1357.77|316
1736640900000|2025-01-12 00:15:00|1372.54|1362.17|1371.49|1361.12|1373.54|1363.17|1370.59|1360.22|359
1736641200000|2025-01-12 00:20:00|1371.69|1361.32|1373.14|1362.77|1374.94|1364.57|1371.44|1361.07|419
1736641500000|2025-01-12 00:25:00|1373.24|1362.87|1374.44|1364.07|1376.39|1366.02|1373.09|1362.72|342
1736641800000|2025-01-12 00:30:00|1374.39|1364.02|1376.49|1366.12|1376.89|1366.52|1373.29|1362.92|306
1736642100000|2025-01-12 00:35:00|1376.54|1366.17|1379.19|1368.82|1379.19|1368.82|1375.34|1364.97|302
1736642400000|2025-01-12 00:40:00|1379.24|1368.87|1381.14|1370.77|1381.74|1371.37|1378.69|1368.32|333
1736642700000|2025-01-12 00:45:00|1381.24|1370.87|1375.69|1365.32|1381.29|1370.92|1375.29|1364.92|350
1736643000000|2025-01-12 00:50:00|1375.64|1365.27|1378.59|1368.22|1379.04|1368.67|1375.49|1365.12|249
1736643300000|2025-01-12 00:55:00|1378.49|1368.12|1377.14|1366.77|1378.49|1368.12|1374.19|1363.82|237
1736643600000|2025-01-12 01:00:00|1377.19|1366.82|1374.84|1364.47|1378.24|1367.87|1373.59|1363.22|385
1736643900000|2025-01-12 01:05:00|1374.79|1364.42|1375.99|1365.62|1378.29|1367.92|1374.14|1363.77|289
1736644200000|2025-01-12 01:10:00|1375.94|1365.57|1380.19|1369.82|1380.79|1370.42|1373.44|1363.07|365
1736644500000|2025-01-12 01:15:00|1380.24|1369.87|1377.29|1366.92|1388.64|1378.27|1376.04|1365.67|489
1736644800000|2025-01-12 01:20:00|1377.24|1366.87|1378.24|1367.87|1378.99|1368.62|1376.19|1365.82|317
1736645100000|2025-01-12 01:25:00|1378.19|1367.82|1378.54|1368.17|1378.79|1368.42|1375.84|1365.47|339
1736645400000|2025-01-12 01:30:00|1378.59|1368.22|1381.74|1371.37|1382.04|1371.67|1378.19|1367.82|358
1736645700000|2025-01-12 01:35:00|1381.84|1371.47|1381.89|1371.52|1383.29|1372.92|1380.34|1369.97|380
1736646000000|2025-01-12 01:40:00|1381.79|1371.42|1382.64|1372.27|1382.64|1372.27|1380.54|1370.17|145
1736646300000|2025-01-12 01:45:00|1382.69|1372.32|1381.69|1371.32|1384.64|1374.27|1381.59|1371.22|344
1736646600000|2025-01-12 01:50:00|1381.84|1371.47|1384.49|1374.12|1385.59|1375.22|1381.19|1370.82|186
1736646900000|2025-01-12 01:55:00|1384.44|1374.07|1385.09|1374.72|1385.34|1374.97|1381.79|1371.42|261
1736647200000|2025-01-12 02:00:00|1385.04|1374.67|1387.59|1377.22|1387.69|1377.32|1383.49|1373.12|332
1736647500000|2025-01-12 02:05:00|1387.44|1377.07|1383.24|1372.87|1387.54|1377.17|1383.19|1372.82|421
1736647800000|2025-01-12 02:10:00|1383.19|1372.82|1381.84|1371.47|1383.99|1373.62|1381.54|1371.17|409
1736648100000|2025-01-12 02:15:00|1381.79|1371.42|1379.49|1369.12|1383.09|1372.72|1379.49|1369.12|395
1736648400000|2025-01-12 02:20:00|1379.84|1369.47|1377.94|1367.57|1380.29|1369.92|1377.54|1367.17|346
1736648700000|2025-01-12 02:25:00|1377.89|1367.52|1379.74|1369.37|1380.69|1370.32|1377.84|1367.47|221
1736649000000|2025-01-12 02:30:00|1379.84|1369.47|1382.49|1372.12|1383.94|1373.57|1379.74|1369.37|288
1736649300000|2025-01-12 02:35:00|1382.54|1372.17|1382.09|1371.72|1383.59|1373.22|1381.44|1371.07|280
1736649600000|2025-01-12 02:40:00|1382.19|1371.82|1381.84|1371.47|1382.49|1372.12|1381.19|1370.82|211
1736649900000|2025-01-12 02:45:00|1381.74|1371.37|1383.14|1372.77|1384.74|1374.37|1381.74|1371.37|212
1736650200000|2025-01-12 02:50:00|1383.19|1372.82|1385.74|1375.37|1385.84|1375.47|1382.99|1372.62|143
1736650500000|2025-01-12 02:55:00|1385.84|1375.47|1384.24|1373.87|1390.29|1379.92|1382.44|1372.07|287
1736650800000|2025-01-12 03:00:00|1384.19|1373.82|1384.29|1373.92|1386.94|1376.57|1384.09|1373.72|291
1736651100000|2025-01-12 03:05:00|1383.74|1373.37|1386.39|1376.02|1390.34|1379.97|1377.19|1366.82|462
1736651400000|2025-01-12 03:10:00|1386.44|1376.07|1386.19|1375.82|1391.24|1380.87|1385.94|1375.57|421
1736651700000|2025-01-12 03:15:00|1386.24|1375.87|1383.24|1372.87|1386.44|1376.07|1382.59|1372.22|272
1736652000000|2025-01-12 03:20:00|1383.29|1372.92|1382.84|1372.47|1384.04|1373.67|1381.29|1370.92|335
1736652300000|2025-01-12 03:25:00|1382.79|1372.42|1382.39|1372.02|1383.19|1372.82|1380.1|1370.07|271
1736652600000|2025-01-12 03:30:00|1382.44|1372.07|1384.34|1373.97|1385.54|1375.17|1381.44|1371.07|373
1736652900000|2025-01-12 03:35:00|1384.39|1374.02|1386.84|1376.47|1387.19|1376.82|1382.74|1372.37|328
1736653200000|2025-01-12 03:40:00|1386.89|1376.52|1389.94|1379.57|1390.29|1379.92|1386.84|1376.47|441
1736653500000|2025-01-12 03:45:00|1389.99|1379.62|1389.94|1379.57|1390.49|1380.12|1387.34|1376.97|406
1736653800000|2025-01-12 03:50:00|1389.99|1379.62|1388.74|1378.37|1391.49|1381.12|1387.84|1377.47|454
1736654100000|2025-01-12 03:55:00|1388.29|1377.92|1391.04|1380.67|1392.59|1382.22|1388.29|1377.92|351
1736654400000|2025-01-12 04:00:00|1391.14|1380.77|1390.84|1380.47|1392.94|1382.57|1389.79|1379.42|414
1736654700000|2025-01-12 04:05:00|1390.99|1380.62|1388.29|1377.92|1391.59|1381.22|1387.64|1377.27|398
1736655000000|2025-01-12 04:10:00|1388.34|1377.97|1386.54|1376.17|1388.69|1378.32|1386.04|1375.67|168
1736655300000|2025-01-12 04:15:00|1385.74|1375.37|1386.89|1376.52|1386.89|1376.52|1384.89|1374.52|139
1736655600000|2025-01-12 04:20:00|1386.79|1376.42|1385.69|1375.32|1387.14|1376.77|1385.34|1374.97|307
1736655900000|2025-01-12 04:25:00|1385.59|1375.22|1387.34|1376.97|1387.99|1377.62|1385.59|1375.22|247
1736656200000|2025-01-12 04:30:00|1386.89|1376.52|1387.29|1376.92|1388.24|1377.87|1385.99|1375.62|178
1736656500000|2025-01-12 04:35:00|1387.34|1376.97|1389.49|1379.12|1390.59|1380.22|1387.34|1376.97|218
1736656800000|2025-01-12 04:40:00|1389.69|1379.32|1391.09|1380.72|1392.04|1381.67|1389.04|1378.67|318
1736657100000|2025-01-12 04:45:00|1391.04|1380.67|1388.59|1378.22|1391.84|1381.47|1388.19|1377.82|247
1736657400000|2025-01-12 04:50:00|1388.64|1378.27|1388.19|1377.82|1388.94|1378.57|1385.84|1375.47|380
1736657700000|2025-01-12 04:55:00|1388.24|1377.87|1389.59|1379.22|1389.74|1379.37|1387.49|1377.12|246
1736658000000|2025-01-12 05:00:00|1389.64|1379.27|1390.49|1380.12|1391.44|1381.07|1389.19|1378.82|231
1736658300000|2025-01-12 05:05:00|1390.54|1380.17|1388.59|1378.22|1390.59|1380.22|1388.09|1377.72|388
1736658600000|2025-01-12 05:10:00|1388.44|1378.07|1387.44|1377.07|1388.64|1378.27|1385.79|1375.42|224
1736658900000|2025-01-12 05:15:00|1387.49|1377.12|1382.69|1372.32|1387.59|1377.22|1382.69|1372.32|219
1736659200000|2025-01-12 05:20:00|1382.79|1372.42|1383.14|1372.77|1383.79|1373.42|1382.14|1371.77|185
1736659500000|2025-01-12 05:25:00|1383.19|1372.82|1384.44|1374.07|1384.74|1374.37|1382.14|1371.77|199
1736659800000|2025-01-12 05:30:00|1384.49|1374.12|1383.14|1372.77|1384.74|1374.37|1381.5|1371.92|175
1736660100000|2025-01-12 05:35:00|1383.09|1372.72|1381.39|1371.02|1385.04|1374.67|1381.09|1370.72|302
1736660400000|2025-01-12 05:40:00|1381.29|1370.92|1381.14|1370.77|1382.44|1372.1|1379.4|1369.27|241
1736660700000|2025-01-12 05:45:00|1381.24|1370.87|1381.39|1371.02|1383.24|1372.87|1380.64|1370.27|231
1736661000000|2025-01-12 05:50:00|1381.49|1371.12|1382.39|1372.02|1382.54|1372.17|1381.04|1370.67|155
1736661300000|2025-01-12 05:55:00|1382.49|1372.12|1382.49|1372.12|1383.44|1373.07|1382.04|1371.67|208
1736661600000|2025-01-12 06:00:00|1382.54|1372.17|1384.34|1373.97|1386.64|1376.27|1382.2|1372.17|309
1736661900000|2025-01-12 06:05:00|1383.49|1373.12|1384.04|1373.67|1386.64|1376.27|1383.49|1373.12|322
1736662200000|2025-01-12 06:10:00|1384.19|1373.82|1384.29|1373.92|1385.19|1374.82|1383.64|1373.27|253
1736662500000|2025-01-12 06:15:00|1384.19|1373.82|1384.09|1373.72|1385.89|1375.52|1383.39|1373.02|290
1736662800000|2025-01-12 06:20:00|1384.14|1373.77|1384.94|1374.57|1386.44|1376.07|1383.99|1373.62|250
1736663100000|2025-01-12 06:25:00|1384.89|1374.52|1384.14|1373.77|1384.89|1374.52|1382.44|1372.07|292
1736663400000|2025-01-12 06:30:00|1384.04|1373.67|1385.24|1374.87|1385.79|1375.42|1383.29|1372.92|329
1736663700000|2025-01-12 06:35:00|1385.34|1374.97|1384.79|1374.42|1386.39|1376.02|1382.4|1373.42|237
1736664000000|2025-01-12 06:40:00|1384.89|1374.52|1382.24|1371.87|1384.94|1374.57|1381.74|1371.37|254
1736664300000|2025-01-12 06:45:00|1382.14|1371.77|1378.84|1368.47|1382.49|1372.12|1378.14|1367.77|232
1736664600000|2025-01-12 06:50:00|1378.79|1368.42|1378.64|1368.27|1378.89|1368.52|1375.84|1365.47|214
1736664900000|2025-01-12 06:55:00|1378.74|1368.37|1376.74|1366.37|1378.94|1368.57|1375.59|1365.22|269
1736665200000|2025-01-12 07:00:00|1376.79|1366.42|1378.04|1367.67|1378.69|1368.32|1376.09|1365.72|261
1736665500000|2025-01-12 07:05:00|1378.24|1367.87|1375.39|1365.02|1378.24|1367.87|1373.69|1363.32|275
1736665800000|2025-01-12 07:10:00|1375.34|1364.97|1373.34|1362.97|1375.39|1365.02|1371.89|1361.52|378
1736666100000|2025-01-12 07:15:00|1373.39|1363.02|1375.24|1364.87|1376.14|1365.77|1372.89|1362.52|305
1736666400000|2025-01-12 07:20:00|1375.09|1364.72|1377.24|1366.87|1377.59|1367.22|1374.54|1364.17|209
1736666700000|2025-01-12 07:25:00|1377.34|1366.97|1376.14|1365.77|1378.34|1367.97|1375.94|1365.57|179
1736667000000|2025-01-12 07:30:00|1376.04|1365.67|1375.64|1365.27|1377.54|1367.17|1375.29|1364.92|231
1736667300000|2025-01-12 07:35:00|1375.74|1365.37|1372.74|1362.37|1375.84|1365.47|1372.59|1362.22|142
1736667600000|2025-01-12 07:40:00|1372.84|1362.47|1372.94|1362.57|1374.59|1364.22|1372.39|1362.02|195
1736667900000|2025-01-12 07:45:00|1372.84|1362.47|1375.99|1365.62|1376.44|1366.07|1372.79|1362.42|195
1736668200000|2025-01-12 07:50:00|1375.89|1365.52|1376.29|1365.92|1377.49|1367.12|1375.89|1365.52|229
1736668500000|2025-01-12 07:55:00|1376.39|1366.02|1378.39|1368.02|1378.59|1368.22|1376.19|1365.82|159
1736668800000|2025-01-12 08:00:00|1378.44|1368.07|1381.44|1371.07|1381.64|1371.27|1378.44|1368.07|297
1736669100000|2025-01-12 08:05:00|1381.49|1371.12|1382.89|1372.52|1383.64|1373.27|1380.94|1370.57|384
1736669400000|2025-01-12 08:10:00|1382.79|1372.42|1381.24|1370.87|1383.19|1372.82|1379.84|1369.47|311
1736669700000|2025-01-12 08:15:00|1381.29|1370.92|1381.84|1371.47|1382.24|1371.87|1379.69|1369.32|283
1736670000000|2025-01-12 08:20:00|1381.74|1371.37|1380.94|1370.57|1383.14|1372.77|1380.24|1369.87|344
1736670300000|2025-01-12 08:25:00|1381.09|1370.72|1380.09|1369.72|1381.69|1371.32|1379.94|1369.57|274
1736670600000|2025-01-12 08:30:00|1380.14|1369.77|1377.19|1366.82|1380.79|1370.42|1375.84|1365.47|315
1736670900000|2025-01-12 08:35:00|1377.29|1366.92|1374.54|1364.17|1378.19|1367.82|1373.49|1363.12|416
1736671200000|2025-01-12 08:40:00|1374.44|1364.07|1377.99|1367.62|1378.49|1368.12|1373.59|1363.22|315
1736671500000|2025-01-12 08:45:00|1377.94|1367.57|1371.14|1360.77|1377.94|1367.57|1370.3|1360.32|375
1736671800000|2025-01-12 08:50:00|1371.24|1360.87|1370.29|1359.92|1373.14|1362.77|1370.09|1359.72|266
1736672100000|2025-01-12 08:55:00|1370.24|1359.87|1372.19|1361.82|1372.44|1362.07|1369.99|1359.62|271
1736672400000|2025-01-12 09:00:00|1372.29|1361.92|1371.64|1361.27|1374.64|1364.27|1371.54|1361.17|265
1736672700000|2025-01-12 09:05:00|1371.54|1361.17|1372.44|1362.07|1373.64|1363.27|1369.64|1359.27|237
1736673000000|2025-01-12 09:10:00|1372.34|1361.97|1372.54|1362.17|1372.69|1362.32|1371.04|1360.67|195
1736673300000|2025-01-12 09:15:00|1372.64|1362.27|1372.79|1362.42|1372.84|1362.47|1370.19|1359.82|304
1736673600000|2025-01-12 09:20:00|1372.59|1362.22|1369.89|1359.52|1372.94|1362.57|1369.89|1359.52|238
1736673900000|2025-01-12 09:25:00|1369.84|1359.47|1369.39|1359.02|1370.69|1360.32|1368.84|1358.47|270
1736674200000|2025-01-12 09:30:00|1369.44|1359.07|1366.19|1355.82|1370.04|1359.67|1363.84|1353.47|400
1736674500000|2025-01-12 09:35:00|1366.14|1355.77|1365.44|1355.07|1366.24|1356.2|1362.04|1351.67|432
1736674800000|2025-01-12 09:40:00|1365.39|1355.02|1362.44|1352.07|1365.59|1355.22|1361.64|1351.27|319
1736675100000|2025-01-12 09:45:00|1362.39|1352.02|1364.99|1354.62|1365.74|1355.37|1362.19|1351.82|391
1736675400000|2025-01-12 09:50:00|1364.69|1354.32|1366.64|1356.27|1366.89|1356.52|1364.14|1353.77|321
1736675700000|2025-01-12 09:55:00|1366.69|1356.32|1366.64|1356.27|1366.94|1356.57|1366.09|1355.72|168
1736676000000|2025-01-12 10:00:00|1366.59|1356.22|1367.84|1357.47|1369.44|1359.07|1366.54|1356.17|340
1736676300000|2025-01-12 10:05:00|1367.59|1357.22|1365.69|1355.32|1367.89|1357.52|1364.44|1354.07|294
1736676600000|2025-01-12 10:10:00|1365.79|1355.42|1366.39|1356.02|1367.09|1356.72|1365.44|1355.07|232
1736676900000|2025-01-12 10:15:00|1366.34|1355.97|1368.14|1357.77|1369.59|1359.22|1365.24|1354.87|293
1736677200000|2025-01-12 10:20:00|1368.04|1357.67|1363.09|1352.72|1368.14|1357.77|1362.64|1352.27|344
1736677500000|2025-01-12 10:25:00|1363.04|1352.67|1363.34|1352.97|1364.69|1354.32|1361.64|1351.27|344
1736677800000|2025-01-12 10:30:00|1363.29|1352.92|1361.09|1350.72|1363.94|1353.57|1360.5|1350.62|274
1736678100000|2025-01-12 10:35:00|1360.99|1350.62|1363.14|1352.77|1363.19|1352.82|1359.94|1349.57|194
1736678400000|2025-01-12 10:40:00|1363.09|1352.72|1366.09|1355.72|1366.24|1355.87|1362.29|1351.92|143
1736678700000|2025-01-12 10:45:00|1365.99|1355.62|1370.49|1360.12|1370.84|1360.47|1365.64|1355.27|259
1736679000000|2025-01-12 10:50:00|1370.64|1360.27|1371.84|1361.47|1371.94|1361.57|1369.79|1359.42|262
1736679300000|2025-01-12 10:55:00|1371.74|1361.37|1371.84|1361.47|1372.59|1362.22|1370.64|1360.27|250
1736679600000|2025-01-12 11:00:00|1371.89|1361.52|1371.04|1360.67|1373.49|1363.12|1369.64|1359.27|267
1736679900000|2025-01-12 11:05:00|1370.99|1360.62|1373.54|1363.17|1375.44|1365.07|1370.29|1359.92|243
1736680200000|2025-01-12 11:10:00|1373.59|1363.22|1375.79|1365.42|1375.99|1365.62|1373.44|1363.07|242
1736680500000|2025-01-12 11:15:00|1375.84|1365.47|1378.94|1368.57|1379.29|1368.92|1374.99|1364.62|276
1736680800000|2025-01-12 11:20:00|1378.84|1368.47|1379.14|1368.77|1380.49|1370.12|1377.39|1367.02|238
1736681100000|2025-01-12 11:25:00|1379.04|1368.67|1379.44|1369.07|1379.89|1369.52|1377.94|1367.57|183
1736681400000|2025-01-12 11:30:00|1380.39|1370.02|1374.84|1364.47|1380.49|1370.12|1374.69|1364.32|164
1736681700000|2025-01-12 11:35:00|1374.79|1364.42|1376.49|1366.12|1376.99|1366.62|1374.34|1363.97|124
1736682000000|2025-01-12 11:40:00|1376.54|1366.17|1380.99|1370.62|1381.04|1370.67|1376.24|1365.87|156
1736682300000|2025-01-12 11:45:00|1380.94|1370.57|1377.24|1366.87|1380.94|1370.57|1377.04|1366.67|158
1736682600000|2025-01-12 11:50:00|1377.14|1366.77|1377.74|1367.37|1379.69|1369.32|1377.14|1366.77|172
1736682900000|2025-01-12 11:55:00|1377.79|1367.42|1376.64|1366.27|1379.24|1368.87|1376.59|1366.22|123
1736683200000|2025-01-12 12:00:00|1376.54|1366.17|1372.89|1362.52|1376.84|1366.47|1372.79|1362.42|291
1736683500000|2025-01-12 12:05:00|1372.99|1362.62|1371.89|1361.52|1373.89|1363.52|1370.34|1359.97|214
1736683800000|2025-01-12 12:10:00|1371.94|1361.57|1376.59|1366.22|1376.59|1366.22|1371.69|1361.32|239
1736684100000|2025-01-12 12:15:00|1376.54|1366.17|1375.99|1365.62|1377.54|1367.17|1375.14|1364.77|245
1736684400000|2025-01-12 12:20:00|1376.34|1365.97|1381.14|1370.77|1381.29|1370.92|1375.39|1365.02|266
1736684700000|2025-01-12 12:25:00|1381.09|1370.72|1376.74|1366.37|1383.04|1372.67|1376.74|1366.37|273
1736685000000|2025-01-12 12:30:00|1376.64|1366.27|1373.09|1362.72|1376.74|1366.37|1372.89|1362.52|242
1736685300000|2025-01-12 12:35:00|1373.29|1362.92|1372.89|1362.52|1374.19|1363.82|1372.24|1361.87|294
1736685600000|2025-01-12 12:40:00|1372.84|1362.47|1373.49|1363.12|1375.69|1365.32|1372.39|1362.02|219
1736685900000|2025-01-12 12:45:00|1373.54|1363.17|1371.54|1361.17|1374.04|1363.67|1370.89|1360.52|254
1736686200000|2025-01-12 12:50:00|1371.44|1361.07|1369.69|1359.32|1371.44|1361.07|1369.69|1359.32|164
1736686500000|2025-01-12 12:55:00|1369.59|1359.22|1367.84|1357.47|1369.59|1359.22|1367.79|1357.42|151
1736686800000|2025-01-12 13:00:00|1367.89|1357.52|1367.29|1356.92|1369.14|1358.77|1367.24|1356.87|207
1736687100000|2025-01-12 13:05:00|1367.34|1356.97|1369.44|1359.07|1370.04|1359.67|1367.24|1356.87|239
1736687400000|2025-01-12 13:10:00|1368.69|1358.32|1371.29|1360.92|1371.29|1360.92|1368.64|1358.27|235
1736687700000|2025-01-12 13:15:00|1371.19|1360.82|1371.14|1360.77|1373.49|1363.12|1370.94|1360.57|366
1736688000000|2025-01-12 13:20:00|1371.24|1360.87|1373.69|1363.32|1373.94|1363.57|1371.24|1360.87|267
1736688300000|2025-01-12 13:25:00|1373.59|1363.22|1376.54|1366.17|1376.89|1366.52|1371.74|1361.37|254
1736688600000|2025-01-12 13:30:00|1376.44|1366.07|1374.94|1364.57|1376.84|1366.47|1372.84|1362.47|383
1736688900000|2025-01-12 13:35:00|1375.04|1364.67|1376.84|1366.47|1378.14|1367.77|1373.49|1363.12|280
1736689200000|2025-01-12 13:40:00|1376.89|1366.52|1377.24|1366.87|1378.49|1368.12|1376.84|1366.47|226
1736689500000|2025-01-12 13:45:00|1377.29|1366.92|1382.24|1371.87|1382.49|1372.12|1377.29|1366.92|235
1736689800000|2025-01-12 13:50:00|1382.29|1371.92|1381.09|1370.72|1383.14|1372.77|1379.5|1370.12|327
1736690100000|2025-01-12 13:55:00|1381.14|1370.77|1380.59|1370.22|1382.49|1372.12|1380.04|1369.67|244
1736690400000|2025-01-12 14:00:00|1380.64|1370.27|1383.74|1373.37|1384.79|1374.42|1380.64|1370.27|297
1736690700000|2025-01-12 14:05:00|1383.79|1373.42|1389.14|1378.77|1389.24|1378.87|1383.44|1373.07|358
1736691000000|2025-01-12 14:10:00|1389.09|1378.72|1386.24|1375.87|1389.54|1379.17|1385.34|1374.97|265
1736691300000|2025-01-12 14:15:00|1386.14|1375.77|1386.74|1376.37|1389.49|1379.12|1384.79|1374.42|373
1736691600000|2025-01-12 14:20:00|1386.69|1376.32|1384.44|1374.07|1386.94|1376.57|1381.99|1371.62|343
1736691900000|2025-01-12 14:25:00|1384.49|1374.12|1383.34|1372.97|1384.64|1374.27|1382.54|1372.17|483
1736692200000|2025-01-12 14:30:00|1383.39|1373.02|1385.19|1374.82|1385.84|1375.47|1382.29|1371.92|510
1736692500000|2025-01-12 14:35:00|1385.24|1374.87|1386.69|1376.32|1386.69|1376.32|1384.09|1373.72|387
1736692800000|2025-01-12 14:40:00|1386.74|1376.37|1383.29|1372.92|1387.24|1376.87|1382.34|1371.97|480
1736693100000|2025-01-12 14:45:00|1383.14|1372.77|1381.14|1370.77|1384.14|1373.77|1378.34|1367.97|481
1736693400000|2025-01-12 14:50:00|1380.69|1370.32|1381.89|1371.52|1383.29|1372.92|1380.59|1370.22|395
1736693700000|2025-01-12 14:55:00|1381.94|1371.57|1382.64|1372.27|1383.54|1373.17|1380.74|1370.37|362
1736694000000|2025-01-12 15:00:00|1382.69|1372.32|1379.69|1369.32|1383.79|1373.42|1379.29|1368.92|388
1736694300000|2025-01-12 15:05:00|1379.74|1369.37|1378.74|1368.37|1380.49|1370.12|1378.04|1367.67|442
1736694600000|2025-01-12 15:10:00|1378.79|1368.42|1379.34|1368.97|1380.54|1370.17|1377.64|1367.27|375
1736694900000|2025-01-12 15:15:00|1379.39|1369.02|1385.14|1374.77|1386.29|1375.92|1377.54|1367.17|421
1736695200000|2025-01-12 15:20:00|1385.19|1374.82|1386.19|1375.82|1392.59|1382.22|1385.19|1374.82|659
1736695500000|2025-01-12 15:25:00|1385.49|1375.12|1387.29|1376.92|1387.39|1377.02|1383.79|1373.42|439
1736695800000|2025-01-12 15:30:00|1387.34|1376.97|1383.69|1373.32|1390.34|1379.97|1383.34|1372.97|384
1736696100000|2025-01-12 15:35:00|1383.64|1373.27|1383.89|1373.52|1384.74|1374.37|1380.74|1370.37|395
1736696400000|2025-01-12 15:40:00|1383.99|1373.62|1382.39|1372.02|1384.99|1374.62|1380.9|1371.77|272
1736696700000|2025-01-12 15:45:00|1382.49|1372.12|1379.49|1369.12|1382.54|1372.17|1376.3|1366.12|302
1736697000000|2025-01-12 15:50:00|1379.44|1369.07|1382.39|1372.02|1383.29|1372.92|1378.69|1368.32|351
1736697300000|2025-01-12 15:55:00|1382.44|1372.07|1383.24|1372.87|1384.59|1374.22|1381.79|1371.42|311
1736697600000|2025-01-12 16:00:00|1383.19|1372.82|1383.74|1373.37|1385.24|1374.87|1380.84|1370.47|461
1736697900000|2025-01-12 16:05:00|1384.64|1374.27|1383.14|1372.77|1384.89|1374.52|1381.49|1371.12|316
1736698200000|2025-01-12 16:10:00|1383.09|1372.72|1380.54|1370.17|1384.24|1373.87|1380.49|1370.12|358
1736698500000|2025-01-12 16:15:00|1380.49|1370.12|1378.84|1368.47|1383.09|1372.72|1378.59|1368.22|360
1736698800000|2025-01-12 16:20:00|1378.89|1368.52|1382.29|1371.92|1382.69|1372.32|1378.74|1368.37|381
1736699100000|2025-01-12 16:25:00|1382.39|1372.02|1383.94|1373.57|1384.59|1374.22|1382.29|1371.92|304
1736699400000|2025-01-12 16:30:00|1384.04|1373.67|1387.94|1377.57|1388.89|1378.52|1384.04|1373.67|304
1736699700000|2025-01-12 16:35:00|1387.99|1377.62|1388.74|1378.37|1391.99|1381.62|1387.59|1377.22|412
1736700000000|2025-01-12 16:40:00|1388.84|1378.47|1390.14|1379.77|1391.09|1380.72|1387.94|1377.57|290
1736700300000|2025-01-12 16:45:00|1390.19|1379.82|1389.99|1379.62|1391.34|1380.97|1388.64|1378.27|306
1736700600000|2025-01-12 16:50:00|1390.04|1379.67|1389.49|1379.12|1390.04|1379.67|1388.14|1377.77|270
1736700900000|2025-01-12 16:55:00|1389.44|1379.07|1391.54|1381.17|1392.24|1381.87|1389.14|1378.77|312
1736701200000|2025-01-12 17:00:00|1391.49|1381.12|1391.59|1381.22|1394.74|1384.37|1391.04|1380.67|378
1736701500000|2025-01-12 17:05:00|1391.49|1381.12|1389.59|1379.22|1391.94|1381.57|1388.79|1378.42|417
1736701800000|2025-01-12 17:10:00|1391.14|1380.77|1392.54|1382.17|1393.14|1382.77|1389.74|1379.37|278
1736702100000|2025-01-12 17:15:00|1392.44|1382.07|1390.49|1380.12|1395.49|1385.12|1390.14|1379.77|353
1736702400000|2025-01-12 17:20:00|1390.39|1380.02|1390.59|1380.22|1392.19|1381.82|1389.89|1379.52|257
1736702700000|2025-01-12 17:25:00|1390.69|1380.32|1391.04|1380.67|1392.09|1381.72|1390.39|1380.02|318
1736703000000|2025-01-12 17:30:00|1391.14|1380.77|1385.44|1375.07|1391.39|1381.02|1384.54|1374.17|310
1736703300000|2025-01-12 17:35:00|1385.19|1374.82|1385.69|1375.32|1386.64|1376.27|1381.89|1371.52|372
1736703600000|2025-01-12 17:40:00|1385.74|1375.37|1389.59|1379.22|1389.89|1379.52|1385.69|1375.32|218
1736703900000|2025-01-12 17:45:00|1389.69|1379.32|1389.04|1378.67|1389.79|1379.42|1387.14|1376.77|222
1736704200000|2025-01-12 17:50:00|1388.99|1378.62|1389.19|1378.82|1390.69|1380.32|1388.84|1378.47|245
1736704500000|2025-01-12 17:55:00|1389.14|1378.77|1389.39|1379.02|1390.14|1379.77|1388.19|1377.82|316
1736704800000|2025-01-12 18:00:00|1389.34|1378.97|1387.64|1377.27|1390.89|1380.52|1386.19|1375.82|319
1736705100000|2025-01-12 18:05:00|1387.69|1377.32|1392.94|1382.57|1393.09|1382.72|1387.69|1377.32|333
1736705400000|2025-01-12 18:10:00|1392.99|1382.62|1389.84|1379.47|1393.34|1382.97|1389.39|1379.02|363
1736705700000|2025-01-12 18:15:00|1389.39|1379.02|1388.39|1378.02|1390.89|1380.52|1388.04|1377.67|362
1736706000000|2025-01-12 18:20:00|1387.64|1377.27|1387.69|1377.32|1388.79|1378.42|1387.19|1376.82|144
1736706300000|2025-01-12 18:25:00|1387.74|1377.37|1387.79|1377.42|1388.64|1378.27|1387.14|1376.77|294
1736706600000|2025-01-12 18:30:00|1387.29|1376.92|1384.69|1374.32|1387.49|1377.12|1384.29|1373.92|337
1736706900000|2025-01-12 18:35:00|1384.74|1374.37|1385.14|1374.77|1386.09|1375.72|1382.69|1372.32|329
1736707200000|2025-01-12 18:40:00|1385.39|1375.02|1383.09|1372.72|1385.44|1375.07|1382.69|1372.32|251
1736707500000|2025-01-12 18:45:00|1383.19|1372.82|1384.89|1374.52|1385.04|1374.67|1382.64|1372.27|257
1736707800000|2025-01-12 18:50:00|1384.99|1374.62|1386.09|1375.72|1387.04|1376.67|1384.94|1374.57|142
1736708100000|2025-01-12 18:55:00|1386.14|1375.77|1388.49|1378.12|1388.79|1378.42|1385.99|1375.62|245
1736708400000|2025-01-12 19:00:00|1388.54|1378.17|1390.29|1379.92|1390.94|1380.57|1388.14|1377.77|305
1736708700000|2025-01-12 19:05:00|1390.24|1379.87|1390.99|1380.62|1394.34|1383.97|1390.19|1379.82|258
1736709000000|2025-01-12 19:10:00|1391.24|1380.87|1390.34|1379.97|1391.89|1381.52|1389.74|1379.37|216
1736709300000|2025-01-12 19:15:00|1390.29|1379.92|1391.29|1380.92|1392.39|1382.02|1390.04|1379.67|224
1736709600000|2025-01-12 19:20:00|1391.44|1381.07|1390.44|1380.07|1391.44|1381.07|1388.89|1378.52|168
1736709900000|2025-01-12 19:25:00|1390.54|1380.17|1389.74|1379.37|1390.94|1380.57|1388.19|1377.82|217
1736710200000|2025-01-12 19:30:00|1390.54|1380.17|1388.09|1377.72|1392.69|1382.32|1388.04|1377.67|263
1736710500000|2025-01-12 19:35:00|1388.14|1377.77|1388.79|1378.42|1388.99|1378.62|1386.89|1376.52|319
1736710800000|2025-01-12 19:40:00|1388.54|1378.17|1387.54|1377.17|1389.14|1378.77|1386.14|1375.77|222
1736711100000|2025-01-12 19:45:00|1389.14|1378.77|1388.14|1377.77|1389.39|1379.02|1386.99|1376.62|215
1736711400000|2025-01-12 19:50:00|1388.24|1377.87|1386.64|1376.27|1388.99|1378.62|1385.59|1375.22|257
1736711700000|2025-01-12 19:55:00|1386.69|1376.32|1385.29|1374.92|1387.19|1376.82|1384.49|1374.12|275
1736712000000|2025-01-12 20:00:00|1385.34|1374.97|1389.79|1379.42|1389.79|1379.42|1385.34|1374.97|317
1736712300000|2025-01-12 20:05:00|1389.89|1379.52|1392.44|1382.07|1394.04|1383.67|1389.34|1378.97|410
1736712600000|2025-01-12 20:10:00|1392.34|1381.97|1391.64|1381.27|1392.74|1382.37|1390.89|1380.52|314
1736712900000|2025-01-12 20:15:00|1391.19|1380.82|1389.09|1378.72|1391.84|1381.47|1388.49|1378.12|377
1736713200000|2025-01-12 20:20:00|1389.14|1378.77|1390.74|1380.37|1390.99|1380.62|1388.34|1377.97|374
1736713500000|2025-01-12 20:25:00|1390.79|1380.42|1390.19|1379.82|1391.09|1380.72|1389.49|1379.12|297
1736713800000|2025-01-12 20:30:00|1390.24|1379.87|1387.99|1377.62|1390.39|1380.02|1385.94|1375.57|330
1736714100000|2025-01-12 20:35:00|1387.39|1377.02|1391.29|1373.92|1391.94|1379.02|1386.94|1373.22|279
1736714400000|2025-01-12 20:40:00|1391.34|1373.97|1389.39|1372.02|1391.39|1374.02|1388.99|1371.62|247
1736714700000|2025-01-12 20:45:00|1389.44|1372.07|1386.34|1368.97|1389.54|1372.17|1385.49|1368.12|333
1736715000000|2025-01-12 20:50:00|1386.29|1368.92|1387.39|1370.02|1387.44|1370.07|1385.64|1368.27|200
1736715300000|2025-01-12 20:55:00|1387.34|1369.97|1388.49|1371.12|1388.94|1371.57|1386.99|1369.62|161
1736715600000|2025-01-12 21:00:00|1389.09|1371.72|1386.94|1369.57|1390.69|1373.32|1386.54|1369.17|297
1736715900000|2025-01-12 21:05:00|1386.99|1369.62|1384.54|1367.17|1387.79|1370.42|1381.3|1366.47|296
1736716200000|2025-01-12 21:10:00|1384.64|1367.27|1383.49|1366.12|1385.59|1368.22|1382.34|1364.97|289
1736716500000|2025-01-12 21:15:00|1383.59|1366.22|1379.34|1361.97|1384.04|1366.67|1378.29|1360.92|447
1736716800000|2025-01-12 21:20:00|1379.24|1361.87|1381.19|1363.82|1381.84|1364.47|1379.04|1361.67|268
1736717100000|2025-01-12 21:25:00|1381.29|1363.92|1383.69|1366.32|1384.74|1367.37|1380.79|1363.42|246
1736717400000|2025-01-12 21:30:00|1383.64|1366.27|1380.64|1363.27|1385.14|1367.77|1380.59|1363.22|286
1736717700000|2025-01-12 21:35:00|1380.69|1363.32|1379.09|1361.72|1381.39|1364.02|1377.29|1359.92|269
1736718000000|2025-01-12 21:40:00|1378.34|1360.97|1378.44|1361.07|1378.99|1361.62|1377.09|1359.72|220
1736718300000|2025-01-12 21:45:00|1378.39|1361.02|1375.44|1358.07|1378.39|1361.02|1375.44|1358.07|324
1736718600000|2025-01-12 21:50:00|1375.49|1358.12|1376.39|1359.02|1377.44|1360.07|1375.39|1358.02|383
1736718900000|2025-01-12 21:55:00|1376.34|1358.97|1377.14|1359.77|1378.04|1360.67|1375.69|1358.32|205
1736719200000|2025-01-12 22:00:00|1377.09|1359.72|1372.89|1362.52|1377.09|1364.12|1372.14|1357.52|286
1736719500000|2025-01-12 22:05:00|1373.04|1362.67|1368.99|1358.62|1373.89|1363.52|1368.29|1357.92|298
1736719800000|2025-01-12 22:10:00|1368.14|1357.77|1366.54|1356.17|1368.14|1357.77|1361.09|1350.72|417
1736720100000|2025-01-12 22:15:00|1366.59|1356.22|1362.04|1351.67|1366.59|1356.22|1361.34|1350.97|507
1736720400000|2025-01-12 22:20:00|1362.09|1351.72|1363.09|1352.72|1363.44|1353.07|1360.04|1349.67|305
1736720700000|2025-01-12 22:25:00|1363.29|1352.92|1360.64|1350.27|1363.89|1353.52|1360.19|1349.82|257
1736721000000|2025-01-12 22:30:00|1360.69|1350.32|1362.19|1351.82|1362.19|1351.82|1358.89|1348.52|261
1736721300000|2025-01-12 22:35:00|1362.29|1351.92|1363.79|1353.42|1366.09|1355.72|1361.89|1351.52|268
1736721600000|2025-01-12 22:40:00|1363.84|1353.47|1365.09|1354.72|1365.14|1354.77|1360.74|1350.37|299
1736721900000|2025-01-12 22:45:00|1365.14|1354.77|1365.14|1354.77|1365.49|1355.12|1364.59|1354.22|116
1736722200000|2025-01-12 22:50:00|1364.99|1354.62|1359.69|1349.32|1364.99|1354.62|1359.69|1349.32|121
1736722500000|2025-01-12 22:55:00|1359.79|1349.42|1359.64|1349.27|1361.29|1350.92|1357.49|1347.12|236
1736722800000|2025-01-12 23:00:00|1359.84|1349.47|1362.04|1351.67|1364.54|1354.17|1359.09|1348.72|440
1736723100000|2025-01-12 23:05:00|1361.99|1351.62|1360.94|1350.57|1361.99|1351.62|1359.29|1348.92|443
1736723400000|2025-01-12 23:10:00|1361.04|1350.67|1362.44|1352.07|1363.34|1352.97|1360.59|1350.22|257
1736723700000|2025-01-12 23:15:00|1362.49|1352.12|1362.69|1352.32|1362.89|1352.52|1357.54|1347.17|315
1736724000000|2025-01-12 23:20:00|1362.79|1352.42|1370.19|1359.82|1370.19|1359.82|1362.14|1351.77|366
1736724300000|2025-01-12 23:25:00|1370.44|1360.07|1365.69|1355.32|1371.49|1361.12|1362.74|1352.37|424
1736724600000|2025-01-12 23:30:00|1365.84|1355.47|1366.49|1356.12|1366.84|1356.47|1359.39|1349.02|504
1736724900000|2025-01-12 23:35:00|1366.39|1356.02|1365.14|1354.77|1366.39|1356.02|1361.89|1351.52|429
1736725200000|2025-01-12 23:40:00|1365.19|1354.82|1367.84|1357.47|1367.84|1357.47|1364.59|1354.22|289
1736725500000|2025-01-12 23:45:00|1367.89|1357.52|1369.89|1359.52|1369.89|1359.52|1365.89|1355.52|393
1736725800000|2025-01-12 23:50:00|1369.94|1359.57|1369.74|1359.37|1370.59|1360.22|1368.59|1358.22|369
1736726100000|2025-01-12 23:55:00|1369.79|1359.42|1369.04|1358.67|1371.24|1360.87|1368.04|1357.67|422
1736726400000|2025-01-13 00:00:00|1369.09|1358.72|1369.89|1359.52|1370.79|1360.42|1365.94|1355.57|557
1736726700000|2025-01-13 00:05:00|1369.84|1359.47|1367.94|1357.57|1369.84|1359.47|1366.49|1356.12|477
1736727000000|2025-01-13 00:10:00|1367.99|1357.62|1369.09|1358.72|1371.44|1361.07|1367.34|1356.97|353
1736727300000|2025-01-13 00:15:00|1369.14|1358.77|1367.89|1357.52|1372.54|1362.17|1367.64|1357.27|544
1736727600000|2025-01-13 00:20:00|1367.99|1357.62|1370.29|1359.92|1370.74|1360.37|1365.99|1355.62|456
1736727900000|2025-01-13 00:25:00|1370.24|1359.87|1381.94|1371.57|1383.89|1373.52|1370.24|1359.87|707
1736728200000|2025-01-13 00:30:00|1381.89|1371.52|1396.69|1386.32|1398.39|1388.02|1380.99|1370.62|838
1736728500000|2025-01-13 00:35:00|1396.14|1385.77|1396.79|1386.42|1400.49|1390.12|1395.14|1384.77|758
1736728800000|2025-01-13 00:40:00|1396.84|1386.47|1394.54|1384.17|1399.14|1388.77|1392.94|1382.57|740
1736729100000|2025-01-13 00:45:00|1393.94|1383.57|1392.69|1382.32|1395.99|1385.62|1387.1|1378.82|792
1736729400000|2025-01-13 00:50:00|1392.64|1382.27|1387.99|1377.62|1396.19|1385.82|1387.54|1377.17|558
1736729700000|2025-01-13 00:55:00|1388.04|1377.67|1384.49|1374.12|1388.89|1378.52|1384.04|1373.67|524
1736730000000|2025-01-13 01:00:00|1384.44|1374.07|1383.29|1372.92|1387.89|1377.52|1379.3|1370.57|639
1736730300000|2025-01-13 01:05:00|1383.34|1372.97|1378.19|1367.82|1383.54|1373.17|1376.49|1366.12|559
1736730600000|2025-01-13 01:10:00|1378.14|1367.77|1372.14|1361.77|1380.24|1369.87|1371.59|1361.22|506
1736730900000|2025-01-13 01:15:00|1372.19|1361.82|1368.29|1357.92|1372.89|1362.52|1365.14|1354.77|550
1736731200000|2025-01-13 01:20:00|1368.54|1358.17|1375.94|1365.57|1376.44|1366.07|1368.24|1357.87|469
1736731500000|2025-01-13 01:25:00|1375.89|1365.52|1376.84|1366.47|1380.84|1370.47|1375.89|1365.52|512
1736731800000|2025-01-13 01:30:00|1376.79|1366.42|1377.69|1367.32|1378.69|1368.32|1373.94|1363.57|516
1736732100000|2025-01-13 01:35:00|1377.64|1367.27|1370.14|1359.77|1377.99|1367.62|1368.1|1358.97|504
1736732400000|2025-01-13 01:40:00|1370.09|1359.72|1366.29|1355.92|1370.34|1359.97|1364.04|1353.67|519
1736732700000|2025-01-13 01:45:00|1366.34|1355.97|1360.69|1350.32|1370.04|1359.67|1360.69|1350.32|542
1736733000000|2025-01-13 01:50:00|1360.74|1350.37|1358.49|1348.12|1362.84|1352.47|1357.4|1347.57|665
1736733300000|2025-01-13 01:55:00|1358.44|1348.07|1362.54|1352.17|1362.64|1352.27|1358.04|1347.67|628
1736733600000|2025-01-13 02:00:00|1362.49|1352.12|1359.79|1349.42|1365.14|1354.77|1358.64|1348.27|540
1736733900000|2025-01-13 02:05:00|1359.84|1349.47|1356.89|1346.52|1360.29|1349.92|1355.29|1344.92|557
1736734200000|2025-01-13 02:10:00|1356.94|1346.57|1352.29|1341.92|1358.49|1348.12|1350.5|1341.42|485
1736734500000|2025-01-13 02:15:00|1352.24|1341.87|1350.24|1339.87|1354.59|1344.22|1344.69|1334.32|443
1736734800000|2025-01-13 02:20:00|1350.19|1339.82|1345.89|1335.52|1350.39|1340.02|1345.34|1334.97|375
1736735100000|2025-01-13 02:25:00|1346.04|1335.67|1347.14|1336.77|1348.84|1338.47|1344.19|1333.82|400
1736735400000|2025-01-13 02:30:00|1347.09|1336.72|1345.54|1335.17|1347.19|1336.82|1341.34|1330.97|505
1736735700000|2025-01-13 02:35:00|1345.49|1335.12|1342.09|1331.72|1345.49|1335.12|1339.8|1329.57|448
1736736000000|2025-01-13 02:40:00|1341.89|1331.52|1338.74|1328.37|1341.89|1331.52|1338.74|1328.37|270
1736736300000|2025-01-13 02:45:00|1338.99|1328.62|1336.19|1325.82|1339.19|1328.82|1335.64|1325.27|466
1736736600000|2025-01-13 02:50:00|1336.09|1325.72|1339.84|1329.47|1340.14|1329.77|1332.64|1322.27|498
1736736900000|2025-01-13 02:55:00|1339.74|1329.37|1335.14|1324.77|1341.04|1330.67|1333.89|1323.52|497
1736737200000|2025-01-13 03:00:00|1335.09|1324.72|1342.24|1331.87|1342.64|1332.27|1333.64|1323.27|548
1736737500000|2025-01-13 03:05:00|1342.19|1331.82|1341.79|1331.42|1343.94|1333.57|1340.69|1330.32|507
1736737800000|2025-01-13 03:10:00|1341.74|1331.37|1338.84|1328.47|1342.19|1331.82|1338.14|1327.77|379
1736738100000|2025-01-13 03:15:00|1338.74|1328.37|1334.79|1324.42|1338.84|1328.47|1333.94|1323.57|467
1736738400000|2025-01-13 03:20:00|1334.84|1324.47|1333.19|1322.82|1335.54|1325.17|1329.89|1319.52|548
1736738700000|2025-01-13 03:25:00|1332.64|1322.27|1335.84|1325.47|1337.79|1327.42|1330.84|1320.47|538
1736739000000|2025-01-13 03:30:00|1336.04|1325.67|1336.04|1325.67|1337.29|1326.92|1330.04|1319.67|665
1736739300000|2025-01-13 03:35:00|1335.99|1325.62|1335.44|1325.07|1337.74|1327.37|1334.24|1323.87|503
1736739600000|2025-01-13 03:40:00|1335.54|1325.17|1333.54|1323.17|1336.19|1325.82|1332.54|1322.17|491
1736739900000|2025-01-13 03:45:00|1333.49|1323.12|1323.19|1312.82|1333.49|1323.12|1320.79|1310.42|673
1736740200000|2025-01-13 03:50:00|1323.24|1312.87|1329.39|1319.02|1329.84|1319.47|1321.64|1311.27|609
1736740500000|2025-01-13 03:55:00|1329.44|1319.07|1327.74|1317.37|1329.44|1319.07|1326.44|1316.07|500
1736740800000|2025-01-13 04:00:00|1327.84|1317.47|1332.49|1322.12|1333.39|1323.02|1325.14|1314.77|649
1736741100000|2025-01-13 04:05:00|1332.69|1322.32|1335.29|1324.92|1335.69|1325.32|1331.29|1320.92|440
1736741400000|2025-01-13 04:10:00|1335.39|1325.02|1335.29|1324.92|1336.44|1326.07|1333.14|1322.77|554
1736741700000|2025-01-13 04:15:00|1335.24|1324.87|1338.69|1328.32|1340.39|1330.02|1335.24|1324.87|517
1736742000000|2025-01-13 04:20:00|1338.64|1328.27|1342.19|1331.82|1342.19|1331.82|1337.19|1326.82|352
1736742300000|2025-01-13 04:25:00|1342.24|1331.87|1342.99|1332.62|1344.79|1334.42|1342.19|1331.82|450
1736742600000|2025-01-13 04:30:00|1343.04|1332.67|1340.39|1330.02|1344.49|1334.12|1339.89|1329.52|411
1736742900000|2025-01-13 04:35:00|1340.44|1330.07|1338.84|1328.47|1340.54|1330.17|1336.24|1325.87|401
1736743200000|2025-01-13 04:40:00|1338.89|1328.52|1337.49|1327.12|1340.59|1330.22|1336.54|1326.17|343
1736743500000|2025-01-13 04:45:00|1337.54|1327.17|1335.19|1324.82|1338.19|1327.82|1334.44|1324.07|450
1736743800000|2025-01-13 04:50:00|1335.29|1324.92|1336.84|1326.47|1337.79|1327.42|1334.89|1324.52|352
1736744100000|2025-01-13 04:55:00|1336.79|1326.42|1336.59|1326.22|1337.59|1327.22|1335.34|1324.97|275
1736744400000|2025-01-13 05:00:00|1336.64|1326.27|1330.79|1320.42|1337.54|1327.17|1330.79|1320.42|379
1736744700000|2025-01-13 05:05:00|1330.84|1320.47|1330.69|1320.32|1332.74|1322.37|1327.29|1316.92|486
1736745000000|2025-01-13 05:10:00|1330.64|1320.27|1330.54|1320.17|1331.44|1321.07|1328.99|1318.62|411
1736745300000|2025-01-13 05:15:00|1330.59|1320.22|1331.09|1320.72|1332.89|1322.52|1329.74|1319.37|431
1736745600000|2025-01-13 05:20:00|1331.14|1320.77|1330.29|1319.92|1334.24|1323.87|1329.79|1319.42|393
1736745900000|2025-01-13 05:25:00|1330.09|1319.72|1328.89|1318.52|1330.14|1319.77|1326.34|1315.97|360
1736746200000|2025-01-13 05:30:00|1328.19|1317.82|1328.09|1317.72|1330.69|1320.32|1327.04|1316.67|342
1736746500000|2025-01-13 05:35:00|1328.14|1317.77|1325.84|1315.47|1328.39|1318.02|1324.14|1313.77|329
1736746800000|2025-01-13 05:40:00|1325.79|1315.42|1327.84|1317.47|1330.09|1319.72|1325.09|1314.72|369
1736747100000|2025-01-13 05:45:00|1327.99|1317.62|1321.69|1311.32|1327.99|1317.62|1320.09|1309.72|419
1736747400000|2025-01-13 05:50:00|1321.74|1311.37|1325.04|1314.67|1326.74|1316.37|1321.59|1311.22|358
1736747700000|2025-01-13 05:55:00|1325.14|1314.77|1322.74|1312.37|1326.19|1315.82|1322.04|1311.67|225
1736748000000|2025-01-13 06:00:00|1322.84|1312.47|1323.34|1312.97|1325.29|1314.92|1319.24|1308.87|403
1736748300000|2025-01-13 06:05:00|1323.29|1312.92|1325.29|1314.92|1327.99|1317.62|1323.29|1312.92|350
1736748600000|2025-01-13 06:10:00|1325.39|1315.02|1326.79|1316.42|1328.04|1317.67|1325.24|1314.87|296
1736748900000|2025-01-13 06:15:00|1326.99|1316.62|1322.99|1312.62|1326.99|1316.62|1320.99|1310.62|326
1736749200000|2025-01-13 06:20:00|1322.89|1312.52|1323.74|1313.37|1325.19|1314.82|1321.64|1311.27|307
1736749500000|2025-01-13 06:25:00|1323.79|1313.42|1320.09|1309.72|1324.49|1314.12|1318.69|1308.32|308
1736749800000|2025-01-13 06:30:00|1319.99|1309.62|1317.59|1307.22|1322.59|1312.22|1317.44|1307.07|246
1736750100000|2025-01-13 06:35:00|1316.94|1306.57|1316.04|1305.67|1317.54|1307.17|1311.59|1301.22|606
1736750400000|2025-01-13 06:40:00|1315.89|1305.52|1314.14|1303.77|1317.84|1307.47|1313.59|1303.22|457
1736750700000|2025-01-13 06:45:00|1314.24|1303.87|1307.14|1296.77|1315.29|1304.92|1305.84|1295.47|616
1736751000000|2025-01-13 06:50:00|1307.09|1296.72|1303.14|1292.77|1309.09|1298.72|1301.39|1291.02|480
1736751300000|2025-01-13 06:55:00|1303.19|1292.82|1307.39|1297.02|1308.39|1298.02|1300.64|1290.27|664
1736751600000|2025-01-13 07:00:00|1307.34|1296.97|1306.59|1296.22|1310.39|1300.02|1305.64|1295.27|697
1736751900000|2025-01-13 07:05:00|1306.74|1296.37|1310.69|1300.32|1310.69|1300.32|1301.84|1291.47|675
1736752200000|2025-01-13 07:10:00|1310.74|1300.37|1308.59|1298.22|1313.44|1303.07|1308.19|1297.82|525
1736752500000|2025-01-13 07:15:00|1308.54|1298.17|1308.59|1298.22|1310.14|1299.77|1305.79|1295.42|511
1736752800000|2025-01-13 07:20:00|1308.64|1298.27|1313.14|1302.77|1313.14|1302.77|1307.24|1296.87|350
1736753100000|2025-01-13 07:25:00|1313.19|1302.82|1314.74|1304.37|1315.39|1305.02|1312.79|1302.42|254
1736753400000|2025-01-13 07:30:00|1314.69|1304.32|1316.19|1305.82|1317.94|1307.57|1310.94|1300.57|447
1736753700000|2025-01-13 07:35:00|1316.14|1305.77|1318.74|1308.37|1321.39|1311.02|1315.99|1305.62|355
1736754000000|2025-01-13 07:40:00|1318.79|1308.42|1320.44|1310.07|1321.49|1311.12|1318.34|1307.97|271
1736754300000|2025-01-13 07:45:00|1319.84|1309.47|1316.29|1305.92|1319.84|1309.47|1315.84|1305.47|335
1736754600000|2025-01-13 07:50:00|1316.14|1305.77|1316.89|1306.52|1316.99|1306.62|1314.09|1303.72|364
1736754900000|2025-01-13 07:55:00|1316.84|1306.47|1317.94|1307.57|1317.94|1307.57|1315.99|1305.62|239
1736755200000|2025-01-13 08:00:00|1317.99|1307.62|1318.19|1307.82|1321.74|1311.37|1317.24|1306.87|448
1736755500000|2025-01-13 08:05:00|1318.24|1307.87|1317.04|1306.67|1318.39|1308.02|1315.44|1305.07|434
1736755800000|2025-01-13 08:10:00|1316.99|1306.62|1314.69|1304.32|1316.99|1306.62|1310.99|1300.62|525
1736756100000|2025-01-13 08:15:00|1314.34|1303.97|1306.04|1295.67|1315.94|1305.57|1305.79|1295.42|429
1736756400000|2025-01-13 08:20:00|1305.99|1295.62|1303.79|1293.42|1308.19|1297.82|1298.89|1288.52|680
1736756700000|2025-01-13 08:25:00|1303.74|1293.37|1308.19|1297.82|1308.19|1297.82|1301.59|1291.22|533
1736757000000|2025-01-13 08:30:00|1308.39|1298.02|1307.79|1297.42|1310.09|1299.72|1304.19|1293.82|566
1736757300000|2025-01-13 08:35:00|1307.89|1297.52|1310.49|1300.12|1311.04|1300.67|1307.79|1297.42|367
1736757600000|2025-01-13 08:40:00|1310.59|1300.22|1310.44|1300.07|1310.74|1300.37|1308.49|1298.12|335
1736757900000|2025-01-13 08:45:00|1310.54|1300.17|1307.64|1297.27|1312.89|1302.52|1307.44|1297.07|441
1736758200000|2025-01-13 08:50:00|1307.59|1297.22|1303.54|1293.17|1307.99|1297.62|1302.99|1292.62|401
1736758500000|2025-01-13 08:55:00|1303.49|1293.12|1304.49|1294.12|1305.39|1295.02|1302.09|1291.72|314
1736758800000|2025-01-13 09:00:00|1304.54|1294.17|1302.84|1292.47|1307.69|1297.32|1301.14|1290.77|537
1736759100000|2025-01-13 09:05:00|1302.94|1292.57|1302.59|1292.22|1305.79|1295.42|1294.59|1284.22|645
1736759400000|2025-01-13 09:10:00|1302.69|1292.32|1300.64|1290.27|1305.19|1294.82|1299.79|1289.42|609
1736759700000|2025-01-13 09:15:00|1300.59|1290.22|1298.89|1288.52|1301.54|1291.17|1297.44|1287.07|672
1736760000000|2025-01-13 09:20:00|1298.84|1288.47|1295.19|1284.82|1300.64|1290.27|1293.19|1282.82|684
1736760300000|2025-01-13 09:25:00|1295.34|1284.97|1291.89|1281.52|1297.24|1286.87|1290.89|1280.52|602
1736760600000|2025-01-13 09:30:00|1291.84|1281.47|1286.89|1276.52|1294.44|1284.07|1285.14|1274.77|793
1736760900000|2025-01-13 09:35:00|1286.84|1276.47|1297.84|1287.47|1298.59|1288.22|1286.84|1276.47|712
1736761200000|2025-01-13 09:40:00|1297.89|1287.52|1292.99|1282.62|1299.59|1289.22|1292.94|1282.57|477
1736761500000|2025-01-13 09:45:00|1293.14|1282.77|1297.39|1287.02|1298.29|1287.92|1292.59|1282.22|570
1736761800000|2025-01-13 09:50:00|1297.44|1287.07|1293.29|1282.92|1297.69|1287.32|1292.84|1282.47|493
1736762100000|2025-01-13 09:55:00|1293.09|1282.72|1290.94|1280.57|1293.14|1282.77|1290.54|1280.17|407
1736762400000|2025-01-13 10:00:00|1290.89|1280.52|1286.69|1276.32|1291.34|1280.97|1282.84|1272.47|586
1736762700000|2025-01-13 10:05:00|1286.54|1276.17|1285.19|1274.82|1287.54|1277.17|1282.79|1272.42|623
1736763000000|2025-01-13 10:10:00|1285.24|1274.87|1284.14|1273.77|1288.19|1277.82|1283.99|1273.62|540
1736763300000|2025-01-13 10:15:00|1284.29|1273.92|1285.09|1274.72|1286.34|1275.97|1282.69|1272.32|658
1736763600000|2025-01-13 10:20:00|1285.14|1274.77|1276.29|1265.92|1285.24|1274.87|1275.84|1265.47|645
1736763900000|2025-01-13 10:25:00|1276.19|1265.82|1271.94|1261.57|1277.69|1267.32|1271.14|1260.77|561
1736764200000|2025-01-13 10:30:00|1271.99|1261.62|1272.04|1261.67|1273.19|1262.82|1268.59|1258.22|666
1736764500000|2025-01-13 10:35:00|1272.14|1261.77|1275.14|1264.77|1277.04|1266.67|1271.34|1260.97|623
1736764800000|2025-01-13 10:40:00|1275.09|1264.72|1270.89|1260.52|1276.64|1266.27|1270.04|1259.67|510
1736765100000|2025-01-13 10:45:00|1270.79|1260.42|1266.94|1256.57|1272.59|1262.22|1266.69|1256.32|529
1736765400000|2025-01-13 10:50:00|1266.99|1256.62|1263.69|1253.32|1268.94|1258.57|1263.39|1253.02|470
1736765700000|2025-01-13 10:55:00|1263.74|1253.37|1268.89|1258.52|1271.39|1261.02|1263.14|1252.77|492
1736766000000|2025-01-13 11:00:00|1269.09|1258.72|1267.89|1257.52|1269.34|1258.97|1263.04|1252.67|525
1736766300000|2025-01-13 11:05:00|1267.84|1257.47|1262.29|1251.92|1270.54|1260.17|1262.19|1251.82|590
1736766600000|2025-01-13 11:10:00|1262.19|1251.82|1261.89|1251.52|1263.99|1253.62|1260.54|1250.17|442
1736766900000|2025-01-13 11:15:00|1262.04|1251.67|1262.74|1252.37|1264.74|1254.37|1260.89|1250.52|475
1736767200000|2025-01-13 11:20:00|1262.84|1252.47|1264.64|1254.27|1267.99|1257.62|1262.44|1252.07|484
1736767500000|2025-01-13 11:25:00|1264.69|1254.32|1260.04|1249.67|1265.59|1255.22|1258.99|1248.62|438
1736767800000|2025-01-13 11:30:00|1260.24|1249.87|1256.24|1245.87|1262.14|1251.77|1255.84|1245.47|555
1736768100000|2025-01-13 11:35:00|1256.19|1245.82|1253.89|1243.52|1261.19|1250.82|1253.09|1242.72|732
1736768400000|2025-01-13 11:40:00|1253.99|1243.62|1250.04|1239.67|1254.49|1244.12|1247.74|1237.37|769
1736768700000|2025-01-13 11:45:00|1250.14|1239.77|1255.14|1244.77|1258.69|1248.32|1250.14|1239.77|663
1736769000000|2025-01-13 11:50:00|1255.19|1244.82|1245.74|1235.37|1255.59|1245.22|1245.29|1234.92|649
1736769300000|2025-01-13 11:55:00|1245.79|1235.42|1235.64|1225.27|1245.84|1235.47|1234.94|1224.57|581
1736769600000|2025-01-13 12:00:00|1235.74|1225.37|1231.44|1221.07|1238.79|1228.42|1231.39|1221.02|630
1736769900000|2025-01-13 12:05:00|1231.54|1221.17|1251.54|1241.17|1251.54|1241.17|1230.99|1220.62|720
1736770200000|2025-01-13 12:10:00|1251.59|1241.22|1251.44|1241.07|1256.94|1246.57|1248.89|1238.52|746
1736770500000|2025-01-13 12:15:00|1251.49|1241.12|1249.69|1239.32|1254.64|1244.27|1244.44|1234.07|695
1736770800000|2025-01-13 12:20:00|1249.79|1239.42|1249.09|1238.72|1255.14|1244.77|1248.74|1238.37|557
1736771100000|2025-01-13 12:25:00|1249.14|1238.77|1251.04|1240.67|1251.69|1241.32|1247.24|1236.87|596
1736771400000|2025-01-13 12:30:00|1251.09|1240.72|1247.04|1236.67|1251.09|1240.72|1245.54|1235.17|556
1736771700000|2025-01-13 12:35:00|1247.09|1236.72|1243.04|1232.67|1248.89|1238.52|1241.19|1230.82|636
1736772000000|2025-01-13 12:40:00|1243.29|1232.92|1252.39|1242.02|1253.14|1242.77|1242.44|1232.07|622
1736772300000|2025-01-13 12:45:00|1252.34|1241.97|1247.74|1237.37|1252.44|1242.07|1244.29|1233.92|597
1736772600000|2025-01-13 12:50:00|1247.99|1237.62|1250.89|1240.52|1253.39|1243.02|1247.79|1237.42|520
1736772900000|2025-01-13 12:55:00|1250.84|1240.47|1246.14|1235.77|1251.24|1240.87|1245.09|1234.72|507
1736773200000|2025-01-13 13:00:00|1244.74|1234.37|1250.89|1240.52|1251.09|1240.72|1240.99|1230.62|589
1736773500000|2025-01-13 13:05:00|1251.19|1240.82|1263.19|1252.82|1264.19|1253.82|1249.29|1238.92|598
1736773800000|2025-01-13 13:10:00|1263.09|1252.72|1260.79|1250.42|1263.09|1252.72|1258.94|1248.57|620
1736774100000|2025-01-13 13:15:00|1260.84|1250.47|1270.39|1260.02|1271.04|1260.67|1258.94|1248.57|560
1736774400000|2025-01-13 13:20:00|1270.49|1260.12|1267.39|1257.02|1271.84|1261.47|1264.34|1253.97|678
1736774700000|2025-01-13 13:25:00|1267.34|1256.97|1260.89|1250.52|1268.79|1258.42|1260.04|1249.67|601
1736775000000|2025-01-13 13:30:00|1261.29|1250.92|1261.94|1251.57|1263.24|1252.87|1255.89|1245.52|541
1736775300000|2025-01-13 13:35:00|1261.99|1251.62|1256.04|1245.67|1262.64|1252.27|1255.84|1245.47|533
1736775600000|2025-01-13 13:40:00|1256.09|1245.72|1254.94|1244.57|1258.34|1247.97|1253.14|1242.77|410
1736775900000|2025-01-13 13:45:00|1254.89|1244.52|1249.34|1238.97|1254.89|1244.52|1248.54|1238.17|529
1736776200000|2025-01-13 13:50:00|1249.29|1238.92|1253.29|1242.92|1254.94|1244.57|1249.29|1238.92|466
1736776500000|2025-01-13 13:55:00|1253.34|1242.97|1254.29|1243.92|1256.44|1246.07|1251.99|1241.62|322
1736776800000|2025-01-13 14:00:00|1254.34|1243.97|1252.09|1241.72|1255.54|1245.17|1244.94|1234.57|604
1736777100000|2025-01-13 14:05:00|1252.04|1241.67|1253.79|1243.42|1255.29|1244.92|1248.19|1237.82|605
1736777400000|2025-01-13 14:10:00|1253.69|1243.32|1251.19|1240.82|1254.09|1243.72|1245.19|1234.82|474
1736777700000|2025-01-13 14:15:00|1251.24|1240.87|1248.74|1238.37|1253.14|1242.77|1248.54|1238.17|532
1736778000000|2025-01-13 14:20:00|1248.69|1238.32|1244.29|1233.92|1250.89|1240.52|1244.29|1233.92|485
1736778300000|2025-01-13 14:25:00|1244.54|1234.17|1244.79|1234.42|1245.84|1235.47|1241.59|1231.22|513
1736778600000|2025-01-13 14:30:00|1244.84|1234.47|1220.94|1210.57|1246.14|1235.77|1220.04|1209.67|748
1736778900000|2025-01-13 14:35:00|1220.99|1210.62|1238.39|1228.02|1243.49|1233.12|1212.64|1202.27|917
1736779200000|2025-01-13 14:40:00|1238.49|1228.12|1254.54|1244.17|1258.94|1248.57|1237.74|1227.37|903
1736779500000|2025-01-13 14:45:00|1254.59|1244.22|1257.34|1246.97|1261.24|1250.87|1247.74|1237.37|952
1736779800000|2025-01-13 14:50:00|1257.64|1247.27|1270.99|1260.62|1271.54|1261.17|1256.94|1246.57|920
1736780100000|2025-01-13 14:55:00|1271.04|1260.67|1258.59|1248.22|1271.54|1261.17|1255.04|1244.67|719
1736780400000|2025-01-13 15:00:00|1258.54|1248.17|1264.54|1254.17|1267.59|1257.22|1251.94|1241.57|854
1736780700000|2025-01-13 15:05:00|1264.49|1254.12|1269.94|1259.57|1272.94|1262.57|1262.89|1252.52|780
1736781000000|2025-01-13 15:10:00|1269.99|1259.62|1272.89|1262.52|1272.94|1262.57|1266.04|1255.67|720
1736781300000|2025-01-13 15:15:00|1273.09|1262.72|1271.84|1261.47|1274.74|1264.37|1266.69|1256.32|718
1736781600000|2025-01-13 15:20:00|1271.79|1261.42|1273.49|1263.12|1280.14|1269.77|1270.09|1259.72|741
1736781900000|2025-01-13 15:25:00|1273.39|1263.02|1267.14|1256.77|1273.39|1263.02|1262.64|1252.27|693
1736782200000|2025-01-13 15:30:00|1267.24|1256.87|1271.49|1261.12|1276.84|1266.47|1262.29|1251.92|781
1736782500000|2025-01-13 15:35:00|1271.54|1261.17|1276.99|1266.62|1276.99|1266.62|1271.24|1260.87|739
1736782800000|2025-01-13 15:40:00|1277.09|1266.72|1277.84|1267.47|1280.54|1270.17|1274.14|1263.77|595
1736783100000|2025-01-13 15:45:00|1277.89|1267.52|1274.24|1263.87|1278.49|1268.12|1271.69|1261.32|601
1736783400000|2025-01-13 15:50:00|1274.34|1263.97|1267.14|1256.77|1275.39|1265.02|1266.59|1256.22|679
1736783700000|2025-01-13 15:55:00|1267.09|1256.72|1265.94|1255.57|1269.84|1259.47|1265.74|1255.37|576
1736784000000|2025-01-13 16:00:00|1265.99|1255.62|1265.09|1254.72|1268.69|1258.32|1260.24|1249.87|679
1736784300000|2025-01-13 16:05:00|1265.04|1254.67|1262.59|1252.22|1268.94|1258.57|1262.59|1252.22|627
1736784600000|2025-01-13 16:10:00|1262.64|1252.27|1259.79|1249.42|1264.39|1254.02|1255.44|1245.07|676
1736784900000|2025-01-13 16:15:00|1259.74|1249.37|1254.04|1243.67|1261.14|1250.77|1253.39|1243.02|696
1736785200000|2025-01-13 16:20:00|1254.14|1243.77|1250.79|1240.42|1255.99|1245.62|1250.34|1239.97|571
1736785500000|2025-01-13 16:25:00|1250.74|1240.37|1249.79|1239.42|1255.49|1245.12|1249.04|1238.67|646
1736785800000|2025-01-13 16:30:00|1249.74|1239.37|1253.74|1243.37|1255.59|1245.22|1248.74|1238.37|634
1736786100000|2025-01-13 16:35:00|1253.69|1243.32|1251.19|1240.82|1256.44|1246.07|1250.64|1240.27|473
1736786400000|2025-01-13 16:40:00|1251.24|1240.87|1254.39|1244.02|1254.49|1244.12|1250.84|1240.47|480
1736786700000|2025-01-13 16:45:00|1254.34|1243.97|1250.74|1240.37|1256.79|1246.42|1250.29|1239.92|507
1736787000000|2025-01-13 16:50:00|1250.69|1240.32|1242.69|1232.32|1251.19|1240.82|1242.04|1231.67|568
1736787300000|2025-01-13 16:55:00|1242.79|1232.42|1238.14|1227.77|1243.24|1232.87|1237.44|1227.07|533
1736787600000|2025-01-13 17:00:00|1238.34|1227.97|1241.64|1231.27|1244.84|1234.47|1236.14|1225.77|761
1736787900000|2025-01-13 17:05:00|1241.69|1231.32|1244.54|1234.17|1244.54|1234.17|1236.59|1226.22|685
1736788200000|2025-01-13 17:10:00|1244.64|1234.27|1241.19|1230.82|1247.14|1236.77|1239.44|1229.07|676
1736788500000|2025-01-13 17:15:00|1241.24|1230.87|1243.84|1233.47|1246.09|1235.72|1240.04|1229.67|683
1736788800000|2025-01-13 17:20:00|1243.94|1233.57|1241.19|1230.82|1244.59|1234.22|1239.59|1229.22|622
1736789100000|2025-01-13 17:25:00|1241.14|1230.77|1245.69|1235.32|1247.49|1237.12|1240.69|1230.32|555
1736789400000|2025-01-13 17:30:00|1245.09|1234.72|1247.89|1237.52|1248.54|1238.17|1240.89|1230.52|712
1736789700000|2025-01-13 17:35:00|1247.84|1237.47|1239.24|1228.87|1248.49|1238.12|1238.39|1228.02|636
1736790000000|2025-01-13 17:40:00|1239.19|1228.82|1234.99|1224.62|1239.49|1229.12|1234.24|1223.87|540
1736790300000|2025-01-13 17:45:00|1234.94|1224.57|1234.29|1223.92|1240.74|1230.37|1233.84|1223.47|591
1736790600000|2025-01-13 17:50:00|1234.54|1224.17|1230.69|1220.32|1234.54|1224.17|1229.59|1219.22|504
1736790900000|2025-01-13 17:55:00|1230.64|1220.27|1235.29|1224.92|1235.49|1225.12|1230.54|1220.17|561
1736791200000|2025-01-13 18:00:00|1235.24|1224.87|1243.74|1233.37|1245.19|1234.82|1234.69|1224.32|542
1736791500000|2025-01-13 18:05:00|1243.79|1233.42|1239.89|1229.52|1244.74|1234.37|1238.74|1228.37|500
1736791800000|2025-01-13 18:10:00|1239.84|1229.47|1235.64|1225.27|1240.89|1230.52|1234.19|1223.82|410
1736792100000|2025-01-13 18:15:00|1235.54|1225.17|1226.64|1216.27|1235.54|1225.17|1226.39|1216.02|580
1736792400000|2025-01-13 18:20:00|1226.69|1216.32|1222.89|1212.52|1226.79|1216.42|1220.59|1210.22|496
1736792700000|2025-01-13 18:25:00|1222.84|1212.47|1221.94|1211.57|1226.39|1216.02|1221.24|1210.87|529
1736793000000|2025-01-13 18:30:00|1222.04|1211.67|1236.74|1226.37|1236.84|1226.47|1221.84|1211.47|724
1736793300000|2025-01-13 18:35:00|1236.69|1226.32|1235.79|1225.42|1241.94|1231.57|1235.69|1225.32|587
1736793600000|2025-01-13 18:40:00|1235.64|1225.27|1230.14|1219.77|1238.04|1227.67|1228.89|1218.52|646
1736793900000|2025-01-13 18:45:00|1230.19|1219.82|1236.89|1226.52|1236.99|1226.62|1226.84|1216.47|650
1736794200000|2025-01-13 18:50:00|1236.84|1226.47|1230.14|1219.77|1237.74|1227.37|1229.69|1219.32|619
1736794500000|2025-01-13 18:55:00|1230.09|1219.72|1233.29|1222.92|1235.54|1225.17|1230.04|1219.67|515
1736794800000|2025-01-13 19:00:00|1233.24|1222.87|1235.64|1225.27|1236.99|1226.62|1229.99|1219.62|614
1736795100000|2025-01-13 19:05:00|1235.69|1225.32|1240.14|1229.77|1242.19|1231.82|1235.69|1225.32|605
1736795400000|2025-01-13 19:10:00|1240.09|1229.72|1237.19|1226.82|1243.04|1232.67|1236.69|1226.32|656
1736795700000|2025-01-13 19:15:00|1237.14|1226.77|1230.29|1219.92|1237.19|1226.82|1228.54|1218.17|707
1736796000000|2025-01-13 19:20:00|1230.19|1219.82|1229.04|1218.67|1230.19|1219.82|1224.79|1214.42|706
1736796300000|2025-01-13 19:25:00|1229.14|1218.77|1234.04|1223.67|1234.14|1223.77|1229.14|1218.77|470
1736796600000|2025-01-13 19:30:00|1234.09|1223.72|1237.04|1226.67|1237.59|1227.22|1231.34|1220.97|657
1736796900000|2025-01-13 19:35:00|1237.14|1226.77|1240.69|1230.32|1240.79|1230.42|1233.19|1222.82|658
1736797200000|2025-01-13 19:40:00|1240.64|1230.27|1244.19|1233.82|1244.64|1234.27|1240.29|1229.92|530
1736797500000|2025-01-13 19:45:00|1244.29|1233.92|1241.94|1231.57|1248.74|1238.37|1241.94|1231.57|680
1736797800000|2025-01-13 19:50:00|1241.89|1231.52|1241.04|1230.67|1243.29|1232.92|1238.19|1227.82|584
1736798100000|2025-01-13 19:55:00|1241.09|1230.72|1245.34|1234.97|1246.79|1236.42|1241.04|1230.67|462
1736798400000|2025-01-13 20:00:00|1245.39|1235.02|1238.29|1227.92|1247.84|1237.47|1237.14|1226.77|593
1736798700000|2025-01-13 20:05:00|1238.34|1227.97|1239.54|1229.17|1243.14|1232.77|1235.19|1224.82|560
1736799000000|2025-01-13 20:10:00|1239.49|1229.12|1243.19|1232.82|1244.29|1233.92|1238.64|1228.27|482
1736799300000|2025-01-13 20:15:00|1243.14|1232.77|1247.54|1237.17|1247.69|1237.32|1241.24|1230.87|569
1736799600000|2025-01-13 20:20:00|1247.34|1236.97|1246.49|1236.12|1251.44|1241.07|1245.19|1234.82|523
1736799900000|2025-01-13 20:25:00|1246.64|1236.27|1249.44|1239.07|1250.94|1240.57|1245.89|1235.52|510
1736800200000|2025-01-13 20:30:00|1249.39|1239.02|1262.74|1252.37|1263.04|1252.67|1249.09|1238.72|548
1736800500000|2025-01-13 20:35:00|1262.34|1251.97|1262.49|1252.12|1269.19|1258.82|1261.54|1251.17|621
1736800800000|2025-01-13 20:40:00|1262.54|1252.17|1272.04|1261.67|1272.19|1261.82|1262.09|1251.72|557
1736801100000|2025-01-13 20:45:00|1272.09|1261.72|1276.84|1266.47|1280.24|1269.87|1272.09|1261.72|631
1736801400000|2025-01-13 20:50:00|1276.64|1266.27|1286.89|1276.52|1288.99|1278.62|1273.79|1263.42|684
1736801700000|2025-01-13 20:55:00|1286.94|1276.57|1284.34|1273.97|1288.69|1278.32|1282.49|1272.12|658
1736802000000|2025-01-13 21:00:00|1284.44|1274.07|1277.54|1267.17|1287.59|1277.22|1274.99|1264.62|800
1736802300000|2025-01-13 21:05:00|1277.64|1267.27|1277.99|1267.62|1282.44|1272.07|1275.14|1264.77|729
1736802600000|2025-01-13 21:10:00|1278.04|1267.67|1284.24|1273.87|1284.94|1274.57|1277.24|1266.87|604
1736802900000|2025-01-13 21:15:00|1284.29|1273.92|1278.19|1267.82|1287.59|1277.22|1276.69|1266.32|647
1736803200000|2025-01-13 21:20:00|1278.14|1267.77|1285.84|1275.47|1285.99|1275.62|1277.59|1267.22|629
1736803500000|2025-01-13 21:25:00|1285.89|1275.52|1285.29|1274.92|1287.79|1277.42|1282.34|1271.97|483
1736803800000|2025-01-13 21:30:00|1285.24|1274.87|1280.84|1270.47|1288.69|1278.32|1279.29|1268.92|548
1736804100000|2025-01-13 21:35:00|1280.79|1270.42|1288.19|1277.82|1288.69|1278.32|1278.84|1268.47|516
1736804400000|2025-01-13 21:40:00|1288.14|1277.77|1294.54|1284.17|1294.79|1284.42|1288.14|1277.77|441
1736804700000|2025-01-13 21:45:00|1294.49|1284.12|1291.89|1281.52|1294.84|1284.47|1287.74|1277.37|538
1736805000000|2025-01-13 21:50:00|1291.94|1281.57|1289.74|1279.37|1293.89|1283.52|1288.19|1277.82|510
1736805300000|2025-01-13 21:55:00|1289.79|1279.42|1291.29|1280.92|1293.14|1282.77|1288.89|1278.52|428
1736805600000|2025-01-13 22:00:00|1291.34|1280.97|1294.49|1284.12|1296.19|1285.82|1290.84|1280.47|540
1736805900000|2025-01-13 22:05:00|1294.34|1283.97|1298.69|1288.32|1298.69|1288.32|1290.84|1280.47|294
1736806200000|2025-01-13 22:10:00|1298.59|1288.22|1301.89|1291.52|1302.24|1291.87|1296.74|1286.37|415
1736806500000|2025-01-13 22:15:00|1301.94|1291.57|1299.59|1289.22|1302.54|1292.17|1296.39|1286.02|593
1736806800000|2025-01-13 22:20:00|1299.99|1289.62|1303.34|1292.97|1303.64|1293.27|1297.54|1287.17|317
1736807100000|2025-01-13 22:25:00|1302.74|1292.37|1303.44|1293.07|1305.49|1295.12|1302.54|1292.17|151
1736807400000|2025-01-13 22:30:00|1303.39|1293.02|1297.99|1287.62|1303.39|1293.02|1297.04|1286.67|378
1736807700000|2025-01-13 22:35:00|1298.09|1287.72|1295.74|1285.37|1300.09|1289.72|1293.29|1282.92|429
1736808000000|2025-01-13 22:40:00|1295.69|1285.32|1298.19|1287.82|1298.44|1288.07|1294.84|1284.47|315
1736808300000|2025-01-13 22:45:00|1298.29|1287.92|1300.99|1290.62|1301.14|1290.77|1297.89|1287.52|221
1736808600000|2025-01-13 22:50:00|1301.09|1290.72|1296.04|1285.67|1301.34|1290.97|1295.89|1285.52|217
1736808900000|2025-01-13 22:55:00|1296.54|1286.17|1299.79|1289.42|1301.49|1291.12|1296.09|1285.72|200
1736809200000|2025-01-13 23:00:00|1299.84|1289.47|1300.24|1289.87|1306.29|1295.92|1297.14|1286.77|434
1736809500000|2025-01-13 23:05:00|1300.34|1289.97|1295.99|1285.62|1300.74|1290.37|1294.44|1284.07|428
1736809800000|2025-01-13 23:10:00|1296.04|1285.67|1302.09|1291.72|1302.69|1292.32|1296.04|1285.67|314
1736810100000|2025-01-13 23:15:00|1302.44|1292.07|1302.84|1292.47|1304.34|1293.97|1300.69|1290.32|330
1736810400000|2025-01-13 23:20:00|1302.79|1292.42|1300.29|1289.92|1302.89|1292.52|1299.84|1289.47|237
1736810700000|2025-01-13 23:25:00|1298.69|1288.32|1294.69|1284.32|1298.94|1288.57|1293.49|1283.12|346
1736811000000|2025-01-13 23:30:00|1294.64|1284.27|1295.79|1285.42|1296.64|1286.27|1294.19|1283.82|413
1736811300000|2025-01-13 23:35:00|1295.74|1285.37|1298.04|1287.67|1298.69|1288.32|1295.74|1285.37|301
1736811600000|2025-01-13 23:40:00|1297.79|1287.42|1296.04|1285.67|1298.04|1287.67|1295.54|1285.17|235
1736811900000|2025-01-13 23:45:00|1296.34|1285.97|1292.99|1282.62|1296.74|1286.37|1292.84|1282.47|343
1736812200000|2025-01-13 23:50:00|1293.04|1282.67|1296.29|1285.92|1297.19|1286.82|1293.04|1282.67|512
1736812500000|2025-01-13 23:55:00|1296.44|1286.07|1296.24|1285.87|1298.04|1287.67|1296.04|1285.67|291
1736812800000|2025-01-14 00:00:00|1296.19|1285.82|1297.94|1287.57|1301.74|1291.37|1296.09|1285.72|441
1736813100000|2025-01-14 00:05:00|1298.04|1287.67|1293.04|1282.67|1298.99|1288.62|1292.44|1282.07|489
1736813400000|2025-01-14 00:10:00|1292.99|1282.62|1291.39|1281.02|1294.44|1284.07|1290.64|1280.27|415
1736813700000|2025-01-14 00:15:00|1291.44|1281.07|1293.99|1283.62|1296.64|1286.27|1290.79|1280.42|425
1736814000000|2025-01-14 00:20:00|1294.04|1283.67|1297.99|1287.62|1301.24|1290.87|1293.39|1283.02|489
1736814300000|2025-01-14 00:25:00|1298.04|1287.67|1295.24|1284.87|1299.29|1288.92|1294.49|1284.12|396
1736814600000|2025-01-14 00:30:00|1295.14|1284.77|1291.69|1281.32|1296.64|1286.27|1291.39|1281.02|371
1736814900000|2025-01-14 00:35:00|1291.64|1281.27|1290.74|1280.37|1293.44|1283.07|1290.49|1280.12|354
1736815200000|2025-01-14 00:40:00|1291.29|1280.92|1290.39|1280.02|1294.24|1283.87|1290.09|1279.72|327
1736815500000|2025-01-14 00:45:00|1290.29|1279.92|1290.59|1280.22|1292.64|1282.27|1288.84|1278.47|390
1736815800000|2025-01-14 00:50:00|1290.79|1280.42|1293.54|1283.17|1294.64|1284.27|1290.04|1279.67|408
1736816100000|2025-01-14 00:55:00|1293.69|1283.32|1289.89|1279.52|1293.69|1283.32|1288.99|1278.62|315
1736816400000|2025-01-14 01:00:00|1290.04|1279.67|1296.49|1286.12|1298.79|1288.42|1289.89|1279.52|490
1736816700000|2025-01-14 01:05:00|1296.69|1286.32|1304.29|1293.92|1304.44|1294.07|1296.09|1285.72|542
1736817000000|2025-01-14 01:10:00|1304.24|1293.87|1306.24|1295.87|1306.89|1296.52|1302.89|1292.52|581
1736817300000|2025-01-14 01:15:00|1306.29|1295.92|1300.24|1289.87|1307.24|1296.87|1299.99|1289.62|576
1736817600000|2025-01-14 01:20:00|1300.29|1289.92|1301.99|1291.62|1301.99|1291.62|1298.34|1287.97|565
1736817900000|2025-01-14 01:25:00|1301.89|1291.52|1306.49|1296.12|1306.49|1296.12|1301.59|1291.22|478
1736818200000|2025-01-14 01:30:00|1306.44|1296.07|1302.19|1291.82|1306.94|1296.57|1301.24|1290.87|412
1736818500000|2025-01-14 01:35:00|1302.14|1291.77|1298.39|1288.02|1302.19|1291.82|1297.04|1286.67|352
1736818800000|2025-01-14 01:40:00|1298.24|1287.87|1299.09|1288.72|1299.09|1288.72|1296.89|1286.52|336
1736819100000|2025-01-14 01:45:00|1299.04|1288.67|1298.14|1287.77|1300.74|1290.37|1295.29|1284.92|397
1736819400000|2025-01-14 01:50:00|1298.09|1287.72|1296.49|1286.12|1300.09|1289.72|1296.39|1286.02|372
1736819700000|2025-01-14 01:55:00|1296.39|1286.02|1296.59|1286.22|1297.24|1286.87|1295.04|1284.67|265
1736820000000|2025-01-14 02:00:00|1296.54|1286.17|1298.24|1287.87|1299.69|1289.32|1296.49|1286.12|413
1736820300000|2025-01-14 02:05:00|1298.44|1288.07|1295.44|1285.07|1298.44|1288.07|1293.14|1282.77|375
1736820600000|2025-01-14 02:10:00|1295.34|1284.97|1298.94|1288.57|1299.09|1288.72|1294.54|1284.17|372
1736820900000|2025-01-14 02:15:00|1298.89|1288.52|1306.04|1295.67|1306.29|1295.92|1298.29|1287.92|483
1736821200000|2025-01-14 02:20:00|1305.99|1295.62|1309.79|1299.42|1312.24|1301.87|1303.19|1292.82|508
1736821500000|2025-01-14 02:25:00|1309.94|1299.57|1308.19|1297.82|1312.19|1301.82|1307.19|1296.82|417
1736821800000|2025-01-14 02:30:00|1308.14|1297.77|1304.99|1294.62|1309.14|1298.77|1302.99|1292.62|484
1736822100000|2025-01-14 02:35:00|1305.09|1294.72|1308.09|1297.72|1309.79|1299.42|1304.29|1293.92|378
1736822400000|2025-01-14 02:40:00|1308.14|1297.77|1306.64|1296.27|1309.99|1299.62|1306.29|1295.92|325
1736822700000|2025-01-14 02:45:00|1306.59|1296.22|1303.24|1292.87|1308.09|1297.72|1302.34|1291.97|291
1736823000000|2025-01-14 02:50:00|1303.19|1292.82|1306.29|1295.92|1308.49|1298.12|1302.64|1292.27|294
1736823300000|2025-01-14 02:55:00|1306.34|1295.97|1307.94|1297.57|1309.79|1299.42|1305.99|1295.62|258
1736823600000|2025-01-14 03:00:00|1307.84|1297.47|1309.54|1299.17|1311.49|1301.12|1307.14|1296.77|402
1736823900000|2025-01-14 03:05:00|1309.44|1299.07|1310.49|1300.12|1310.89|1300.52|1306.99|1296.62|367
1736824200000|2025-01-14 03:10:00|1310.44|1300.07|1313.99|1303.62|1314.04|1303.67|1309.34|1298.97|345
1736824500000|2025-01-14 03:15:00|1314.04|1303.67|1313.29|1302.92|1314.04|1303.67|1310.69|1300.32|349
1736824800000|2025-01-14 03:20:00|1313.24|1302.87|1315.24|1304.87|1317.74|1307.37|1312.59|1302.22|412
1736825100000|2025-01-14 03:25:00|1315.29|1304.92|1316.49|1306.12|1316.59|1306.22|1312.54|1302.17|364
1736825400000|2025-01-14 03:30:00|1316.39|1306.02|1311.34|1300.97|1317.69|1307.32|1311.04|1300.67|417
1736825700000|2025-01-14 03:35:00|1311.39|1301.02|1313.94|1303.57|1314.09|1303.72|1310.79|1300.42|378
1736826000000|2025-01-14 03:40:00|1313.84|1303.47|1312.89|1302.52|1314.29|1303.92|1309.34|1298.97|320
1736826300000|2025-01-14 03:45:00|1312.94|1302.57|1313.24|1302.87|1313.54|1303.17|1311.29|1300.92|399
1736826600000|2025-01-14 03:50:00|1313.19|1302.82|1311.09|1300.72|1313.19|1302.82|1310.54|1300.17|366
1736826900000|2025-01-14 03:55:00|1311.29|1300.92|1308.74|1298.37|1311.79|1301.42|1308.49|1298.12|303
1736827200000|2025-01-14 04:00:00|1308.84|1298.47|1313.44|1303.07|1313.79|1303.42|1308.84|1298.47|463
1736827500000|2025-01-14 04:05:00|1313.34|1302.97|1312.49|1302.12|1314.39|1304.02|1310.34|1299.97|379
1736827800000|2025-01-14 04:10:00|1312.59|1302.22|1314.79|1304.42|1314.79|1304.42|1309.94|1299.57|304
1736828100000|2025-01-14 04:15:00|1314.74|1304.37|1313.44|1303.07|1316.99|1306.62|1313.34|1302.97|269
1736828400000|2025-01-14 04:20:00|1313.54|1303.17|1314.44|1304.07|1315.34|1304.97|1312.59|1302.22|278
1736828700000|2025-01-14 04:25:00|1314.49|1304.12|1312.44|1302.07|1316.09|1305.72|1310.49|1300.12|323
1736829000000|2025-01-14 04:30:00|1312.34|1301.97|1312.44|1302.07|1312.99|1302.62|1310.69|1300.32|311
1736829300000|2025-01-14 04:35:00|1312.54|1302.17|1314.04|1303.67|1314.54|1304.17|1309.99|1299.62|324
1736829600000|2025-01-14 04:40:00|1313.94|1303.57|1312.19|1301.82|1314.64|1304.27|1311.14|1300.77|251
1736829900000|2025-01-14 04:45:00|1312.14|1301.77|1312.69|1302.32|1313.59|1303.22|1310.79|1300.42|255
1736830200000|2025-01-14 04:50:00|1312.64|1302.27|1316.49|1306.12|1316.54|1306.17|1310.84|1300.47|297
1736830500000|2025-01-14 04:55:00|1316.44|1306.07|1317.89|1307.52|1319.04|1308.67|1316.44|1306.07|216
1736830800000|2025-01-14 05:00:00|1317.84|1307.47|1317.59|1307.22|1320.14|1309.77|1316.69|1306.32|367
1736831100000|2025-01-14 05:05:00|1317.69|1307.32|1321.94|1311.57|1322.04|1311.67|1317.19|1306.82|357
1736831400000|2025-01-14 05:10:00|1322.04|1311.67|1323.69|1313.32|1323.69|1313.32|1320.59|1310.22|363
1736831700000|2025-01-14 05:15:00|1323.84|1313.47|1318.74|1308.37|1324.24|1313.87|1317.74|1307.37|432
1736832000000|2025-01-14 05:20:00|1318.69|1308.32|1317.29|1306.92|1319.19|1308.82|1316.04|1305.67|452
1736832300000|2025-01-14 05:25:00|1317.24|1306.87|1318.19|1307.82|1322.69|1312.32|1317.24|1306.87|284
1736832600000|2025-01-14 05:30:00|1318.24|1307.87|1311.44|1301.07|1318.69|1308.32|1311.04|1300.67|361
1736832900000|2025-01-14 05:35:00|1311.39|1301.02|1313.84|1303.47|1314.49|1304.12|1310.49|1300.12|397
1736833200000|2025-01-14 05:40:00|1313.99|1303.62|1316.69|1306.32|1318.29|1307.92|1312.39|1302.02|319
1736833500000|2025-01-14 05:45:00|1316.74|1306.37|1313.04|1302.67|1317.19|1306.82|1313.04|1302.67|319
1736833800000|2025-01-14 05:50:00|1313.14|1302.77|1310.74|1300.37|1313.24|1302.87|1310.04|1299.67|365
1736834100000|2025-01-14 05:55:00|1310.69|1300.32|1309.89|1299.52|1311.54|1301.17|1308.99|1298.62|366
1736834400000|2025-01-14 06:00:00|1309.94|1299.57|1309.44|1299.07|1312.64|1302.27|1307.94|1297.57|463
1736834700000|2025-01-14 06:05:00|1308.84|1298.47|1310.24|1299.87|1311.14|1300.77|1307.99|1297.62|336
1736835000000|2025-01-14 06:10:00|1310.34|1299.97|1309.34|1298.97|1311.99|1301.62|1309.34|1298.97|312
1736835300000|2025-01-14 06:15:00|1309.39|1299.02|1314.04|1303.67|1314.94|1304.57|1309.04|1298.67|310
1736835600000|2025-01-14 06:20:00|1314.14|1303.77|1314.44|1304.07|1315.24|1304.87|1311.44|1301.07|214
1736835900000|2025-01-14 06:25:00|1314.54|1304.17|1314.89|1304.52|1317.14|1306.77|1313.89|1303.52|274
1736836200000|2025-01-14 06:30:00|1314.54|1304.17|1313.99|1303.62|1316.14|1305.77|1313.14|1302.77|348
1736836500000|2025-01-14 06:35:00|1313.94|1303.57|1318.84|1308.47|1318.89|1308.52|1313.94|1303.57|361
1736836800000|2025-01-14 06:40:00|1318.89|1308.52|1319.39|1309.02|1321.24|1310.87|1318.64|1308.27|400
1736837100000|2025-01-14 06:45:00|1319.44|1309.07|1315.19|1304.82|1319.69|1309.32|1313.74|1303.37|414
1736837400000|2025-01-14 06:50:00|1315.14|1304.77|1313.79|1303.42|1316.19|1305.82|1313.59|1303.22|326
1736837700000|2025-01-14 06:55:00|1313.69|1303.32|1316.14|1305.77|1316.14|1305.77|1312.34|1301.97|381
1736838000000|2025-01-14 07:00:00|1316.19|1305.82|1316.59|1306.22|1318.29|1307.92|1313.49|1303.12|346
1736838300000|2025-01-14 07:05:00|1316.64|1306.27|1312.99|1302.62|1317.64|1307.27|1312.64|1302.27|330
1736838600000|2025-01-14 07:10:00|1313.04|1302.67|1313.24|1302.87|1314.14|1303.77|1312.09|1301.72|195
1736838900000|2025-01-14 07:15:00|1313.34|1302.97|1310.64|1300.27|1313.49|1303.12|1309.89|1299.52|289
1736839200000|2025-01-14 07:20:00|1310.59|1300.22|1310.54|1300.17|1311.34|1300.97|1309.79|1299.42|301
1736839500000|2025-01-14 07:25:00|1310.59|1300.22|1311.04|1300.67|1311.39|1301.02|1309.99|1299.62|242
1736839800000|2025-01-14 07:30:00|1311.09|1300.72|1308.64|1298.27|1313.04|1302.67|1308.64|1298.27|249
1736840100000|2025-01-14 07:35:00|1308.59|1298.22|1307.24|1296.87|1309.14|1298.77|1306.99|1296.62|254
1736840400000|2025-01-14 07:40:00|1307.14|1296.77|1305.59|1295.22|1307.14|1296.77|1305.24|1294.87|174
1736840700000|2025-01-14 07:45:00|1305.74|1295.37|1306.74|1296.37|1307.54|1297.17|1305.69|1295.32|197
1736841000000|2025-01-14 07:50:00|1306.59|1296.22|1303.44|1293.07|1306.79|1296.42|1303.39|1293.02|255
1736841300000|2025-01-14 07:55:00|1303.39|1293.02|1301.79|1291.42|1303.44|1293.07|1301.49|1291.12|128
1736841600000|2025-01-14 08:00:00|1301.84|1291.47|1306.19|1295.82|1306.44|1296.07|1301.59|1291.22|309
1736841900000|2025-01-14 08:05:00|1306.24|1295.87|1307.49|1297.12|1308.79|1298.42|1306.19|1295.82|262
1736842200000|2025-01-14 08:10:00|1307.59|1297.22|1311.39|1301.02|1313.49|1303.12|1306.54|1296.17|398
1736842500000|2025-01-14 08:15:00|1311.34|1300.97|1312.74|1302.37|1315.89|1305.52|1308.84|1298.47|609
1736842800000|2025-01-14 08:20:00|1312.69|1302.32|1307.39|1297.02|1312.69|1302.32|1307.34|1296.97|482
1736843100000|2025-01-14 08:25:00|1307.34|1296.97|1306.14|1295.77|1307.64|1297.27|1305.09|1294.72|485
1736843400000|2025-01-14 08:30:00|1306.24|1295.87|1305.04|1294.67|1309.29|1298.92|1304.74|1294.37|547
1736843700000|2025-01-14 08:35:00|1305.09|1294.72|1308.24|1297.87|1309.59|1299.22|1304.64|1294.27|430
1736844000000|2025-01-14 08:40:00|1308.19|1297.82|1311.24|1300.87|1312.34|1301.97|1306.39|1296.02|534
1736844300000|2025-01-14 08:45:00|1311.34|1300.97|1315.19|1304.82|1316.44|1306.07|1311.24|1300.87|605
1736844600000|2025-01-14 08:50:00|1315.04|1304.67|1313.24|1302.87|1315.94|1305.57|1312.59|1302.22|561
1736844900000|2025-01-14 08:55:00|1313.29|1302.92|1312.09|1301.72|1313.54|1303.17|1311.44|1301.07|536
1736845200000|2025-01-14 09:00:00|1312.19|1301.82|1311.59|1301.22|1314.59|1304.22|1310.24|1299.87|572
1736845500000|2025-01-14 09:05:00|1311.54|1301.17|1313.04|1302.67|1313.64|1303.27|1310.14|1299.77|531
1736845800000|2025-01-14 09:10:00|1312.89|1302.52|1319.44|1309.07|1319.64|1309.27|1312.84|1302.47|498
1736846100000|2025-01-14 09:15:00|1319.39|1309.02|1321.39|1311.02|1321.49|1311.12|1316.04|1305.67|341
1736846400000|2025-01-14 09:20:00|1321.34|1310.97|1327.89|1317.52|1327.89|1317.52|1321.19|1310.82|295
1736846700000|2025-01-14 09:25:00|1327.84|1317.47|1334.29|1323.92|1336.94|1326.57|1327.74|1317.37|545
1736847000000|2025-01-14 09:30:00|1334.24|1323.87|1337.79|1327.42|1337.79|1327.42|1329.34|1318.97|736
1736847300000|2025-01-14 09:35:00|1337.84|1327.47|1338.94|1328.57|1341.34|1330.97|1335.49|1325.12|647
1736847600000|2025-01-14 09:40:00|1339.14|1328.77|1343.39|1333.02|1343.64|1333.27|1339.14|1328.77|353
1736847900000|2025-01-14 09:45:00|1343.44|1333.07|1344.54|1334.17|1344.69|1334.32|1339.84|1329.47|586
1736848200000|2025-01-14 09:50:00|1344.64|1334.27|1346.54|1336.17|1349.84|1339.47|1344.14|1333.77|597
1736848500000|2025-01-14 09:55:00|1346.49|1336.12|1343.99|1333.62|1346.49|1336.12|1342.99|1332.62|470
1736848800000|2025-01-14 10:00:00|1344.04|1333.67|1339.09|1328.72|1344.64|1334.27|1338.24|1327.87|549
1736849100000|2025-01-14 10:05:00|1339.04|1328.67|1333.69|1323.32|1339.24|1328.87|1333.34|1322.97|417
1736849400000|2025-01-14 10:10:00|1333.64|1323.27|1332.64|1322.27|1334.04|1323.67|1330.39|1320.02|415
1736849700000|2025-01-14 10:15:00|1332.69|1322.32|1332.99|1322.62|1335.54|1325.17|1329.39|1319.02|531
1736850000000|2025-01-14 10:20:00|1332.94|1322.57|1334.59|1324.22|1335.24|1324.87|1330.84|1320.47|423
1736850300000|2025-01-14 10:25:00|1334.69|1324.32|1331.64|1321.27|1335.19|1324.82|1330.39|1320.02|255
1736850600000|2025-01-14 10:30:00|1331.59|1321.22|1328.89|1318.52|1331.89|1321.52|1328.69|1318.32|337
1736850900000|2025-01-14 10:35:00|1328.94|1318.57|1330.14|1319.77|1330.99|1320.62|1327.89|1317.52|286
1736851200000|2025-01-14 10:40:00|1330.19|1319.82|1331.69|1321.32|1331.84|1321.47|1329.19|1318.82|179
1736851500000|2025-01-14 10:45:00|1331.64|1321.27|1329.09|1318.72|1331.64|1321.27|1328.24|1317.87|267
1736851800000|2025-01-14 10:50:00|1329.04|1318.67|1330.84|1320.47|1332.04|1321.67|1328.69|1318.32|315
1736852100000|2025-01-14 10:55:00|1330.89|1320.52|1332.44|1322.07|1332.44|1322.07|1328.99|1318.62|365
1736852400000|2025-01-14 11:00:00|1332.54|1322.17|1330.14|1319.77|1332.99|1322.62|1329.34|1318.97|344
1736852700000|2025-01-14 11:05:00|1330.09|1319.72|1326.64|1316.27|1330.19|1319.82|1325.84|1315.47|324
1736853000000|2025-01-14 11:10:00|1326.69|1316.32|1328.09|1317.72|1328.24|1317.87|1326.59|1316.22|155
1736853300000|2025-01-14 11:15:00|1328.14|1317.77|1325.79|1315.42|1328.34|1317.97|1325.69|1315.32|146
1736853600000|2025-01-14 11:20:00|1325.89|1315.52|1322.34|1311.97|1326.14|1315.77|1321.34|1310.97|237
1736853900000|2025-01-14 11:25:00|1322.24|1311.87|1323.49|1313.12|1325.04|1314.67|1321.94|1311.57|221
1736854200000|2025-01-14 11:30:00|1323.64|1313.27|1323.99|1313.62|1327.09|1316.72|1323.59|1313.22|264
1736854500000|2025-01-14 11:35:00|1324.14|1313.77|1319.79|1309.42|1324.94|1314.57|1319.79|1309.42|218
1736854800000|2025-01-14 11:40:00|1319.84|1309.47|1321.64|1311.27|1322.09|1311.72|1317.84|1307.47|351
1736855100000|2025-01-14 11:45:00|1321.59|1311.22|1318.94|1308.57|1321.74|1311.37|1317.69|1307.32|328
1736855400000|2025-01-14 11:50:00|1318.89|1308.52|1321.29|1310.92|1321.39|1311.02|1318.09|1307.72|231
1736855700000|2025-01-14 11:55:00|1321.24|1310.87|1322.34|1311.97|1322.39|1312.02|1319.99|1309.62|213
1736856000000|2025-01-14 12:00:00|1322.04|1311.67|1319.74|1309.37|1325.39|1315.02|1318.24|1307.87|365
1736856300000|2025-01-14 12:05:00|1319.79|1309.42|1315.84|1305.47|1319.79|1309.42|1313.74|1303.37|337
1736856600000|2025-01-14 12:10:00|1315.74|1305.37|1316.14|1305.77|1316.84|1306.47|1314.64|1304.27|326
1736856900000|2025-01-14 12:15:00|1316.19|1305.82|1314.69|1304.32|1316.19|1305.82|1312.64|1302.27|401
1736857200000|2025-01-14 12:20:00|1314.59|1304.22|1310.39|1300.02|1314.59|1304.22|1310.14|1299.77|448
1736857500000|2025-01-14 12:25:00|1310.49|1300.12|1313.24|1302.87|1314.14|1303.77|1310.44|1300.07|482
1736857800000|2025-01-14 12:30:00|1313.09|1302.72|1315.89|1305.52|1316.64|1306.27|1312.89|1302.52|486
1736858100000|2025-01-14 12:35:00|1315.84|1305.47|1318.44|1308.07|1318.79|1308.42|1315.49|1305.12|375
1736858400000|2025-01-14 12:40:00|1318.49|1308.12|1317.59|1307.22|1319.44|1309.07|1317.39|1307.02|267
1736858700000|2025-01-14 12:45:00|1317.69|1307.32|1319.59|1309.22|1319.59|1309.22|1316.44|1306.07|257
1736859000000|2025-01-14 12:50:00|1319.54|1309.17|1317.89|1307.52|1320.74|1310.37|1317.84|1307.47|308
1736859300000|2025-01-14 12:55:00|1317.84|1307.47|1315.44|1305.07|1317.84|1307.47|1314.59|1304.22|277
1736859600000|2025-01-14 13:00:00|1315.49|1305.12|1317.99|1307.62|1318.14|1307.77|1313.29|1302.92|402
1736859900000|2025-01-14 13:05:00|1317.94|1307.57|1314.29|1303.92|1318.84|1308.47|1314.24|1303.87|372
1736860200000|2025-01-14 13:10:00|1314.34|1303.97|1315.99|1305.62|1316.99|1306.62|1314.04|1303.67|339
1736860500000|2025-01-14 13:15:00|1315.89|1305.52|1316.19|1305.82|1318.54|1308.17|1314.59|1304.22|457
1736860800000|2025-01-14 13:20:00|1316.29|1305.92|1316.29|1305.92|1318.34|1307.97|1315.69|1305.32|374
1736861100000|2025-01-14 13:25:00|1316.39|1306.02|1314.04|1303.67|1316.89|1306.52|1313.39|1303.02|376
1736861400000|2025-01-14 13:30:00|1314.14|1303.77|1330.84|1320.47|1338.54|1328.17|1314.09|1303.72|927
1736861700000|2025-01-14 13:35:00|1329.94|1319.57|1327.74|1317.37|1331.09|1320.72|1323.69|1313.32|900
1736862000000|2025-01-14 13:40:00|1328.29|1317.92|1327.24|1316.87|1332.19|1321.82|1326.09|1315.72|680
1736862300000|2025-01-14 13:45:00|1327.29|1316.92|1333.64|1323.27|1335.54|1325.17|1327.04|1316.67|598
1736862600000|2025-01-14 13:50:00|1333.59|1323.22|1332.09|1321.72|1333.69|1323.32|1327.49|1317.12|576
1736862900000|2025-01-14 13:55:00|1332.04|1321.67|1329.34|1318.97|1333.34|1322.97|1328.79|1318.42|426
1736863200000|2025-01-14 14:00:00|1329.24|1318.87|1330.99|1320.62|1331.94|1321.57|1324.99|1314.62|481
1736863500000|2025-01-14 14:05:00|1331.04|1320.67|1329.89|1319.52|1332.59|1322.22|1327.99|1317.62|590
1736863800000|2025-01-14 14:10:00|1329.94|1319.57|1331.94|1321.57|1332.29|1321.92|1327.34|1316.97|453
1736864100000|2025-01-14 14:15:00|1331.99|1321.62|1339.04|1328.67|1339.64|1329.27|1331.34|1320.97|483
1736864400000|2025-01-14 14:20:00|1339.09|1328.72|1340.34|1329.97|1341.89|1331.52|1338.24|1327.87|405
1736864700000|2025-01-14 14:25:00|1340.39|1330.02|1343.14|1332.77|1344.79|1334.42|1339.39|1329.02|444
1736865000000|2025-01-14 14:30:00|1343.19|1332.82|1345.44|1335.07|1346.74|1336.37|1338.44|1328.07|727
1736865300000|2025-01-14 14:35:00|1345.39|1335.02|1348.04|1337.67|1350.64|1340.27|1342.99|1332.62|569
1736865600000|2025-01-14 14:40:00|1347.99|1337.62|1345.34|1334.97|1350.54|1340.17|1343.84|1333.47|484
1736865900000|2025-01-14 14:45:00|1345.39|1335.02|1336.94|1326.57|1345.89|1335.52|1334.44|1324.07|647
1736866200000|2025-01-14 14:50:00|1337.04|1326.67|1331.34|1320.97|1340.39|1330.02|1330.89|1320.52|654
1736866500000|2025-01-14 14:55:00|1331.29|1320.92|1332.54|1322.17|1333.89|1323.52|1329.09|1318.72|568
1736866800000|2025-01-14 15:00:00|1332.59|1322.22|1333.94|1323.57|1335.09|1324.72|1329.69|1319.32|568
1736867100000|2025-01-14 15:05:00|1333.54|1323.17|1338.39|1328.02|1339.89|1329.52|1331.59|1321.22|564
1736867400000|2025-01-14 15:10:00|1338.34|1327.97|1337.99|1327.62|1339.54|1329.17|1334.54|1324.17|455
1736867700000|2025-01-14 15:15:00|1338.14|1327.77|1335.69|1325.32|1339.84|1329.47|1335.69|1325.32|517
1736868000000|2025-01-14 15:20:00|1336.19|1325.82|1333.99|1323.62|1337.09|1326.72|1332.39|1322.02|558
1736868300000|2025-01-14 15:25:00|1334.04|1323.67|1332.59|1322.22|1334.79|1324.42|1329.99|1319.62|450
1736868600000|2025-01-14 15:30:00|1332.64|1322.27|1331.64|1321.27|1334.09|1323.72|1330.34|1319.97|560
1736868900000|2025-01-14 15:35:00|1331.59|1321.22|1329.44|1319.07|1334.84|1324.47|1329.04|1318.67|550
1736869200000|2025-01-14 15:40:00|1329.49|1319.12|1337.14|1326.77|1337.19|1326.82|1328.69|1318.32|509
1736869500000|2025-01-14 15:45:00|1337.09|1326.72|1331.89|1321.52|1337.09|1326.72|1329.79|1319.42|536
1736869800000|2025-01-14 15:50:00|1331.94|1321.57|1332.54|1322.17|1333.94|1323.57|1329.54|1319.17|566
1736870100000|2025-01-14 15:55:00|1332.59|1322.22|1328.24|1317.87|1332.64|1322.27|1328.04|1317.67|411
1736870400000|2025-01-14 16:00:00|1328.14|1317.77|1320.29|1309.92|1329.04|1318.67|1319.09|1308.72|580
1736870700000|2025-01-14 16:05:00|1320.39|1310.02|1324.19|1313.82|1328.04|1317.67|1317.99|1307.62|607
1736871000000|2025-01-14 16:10:00|1324.09|1313.72|1324.99|1314.62|1325.39|1315.02|1321.19|1310.82|427
1736871300000|2025-01-14 16:15:00|1324.94|1314.57|1324.69|1314.32|1327.29|1316.92|1321.24|1310.87|473
1736871600000|2025-01-14 16:20:00|1325.19|1314.82|1327.19|1316.82|1328.69|1318.32|1324.64|1314.27|441
1736871900000|2025-01-14 16:25:00|1327.09|1316.72|1327.09|1316.72|1331.14|1320.77|1326.14|1315.77|369
1736872200000|2025-01-14 16:30:00|1327.19|1316.82|1326.14|1315.77|1327.59|1317.22|1323.64|1313.27|407
1736872500000|2025-01-14 16:35:00|1326.04|1315.67|1325.54|1315.17|1326.14|1315.77|1323.64|1313.27|371
1736872800000|2025-01-14 16:40:00|1325.59|1315.22|1323.39|1313.02|1326.64|1316.27|1322.79|1312.42|364
1736873100000|2025-01-14 16:45:00|1323.34|1312.97|1325.99|1315.62|1327.74|1317.37|1323.34|1312.97|448
1736873400000|2025-01-14 16:50:00|1326.04|1315.67|1326.89|1316.52|1328.49|1318.12|1325.04|1314.67|377
1736873700000|2025-01-14 16:55:00|1326.84|1316.47|1328.04|1317.67|1329.54|1319.17|1326.09|1315.72|347
1736874000000|2025-01-14 17:00:00|1327.99|1317.62|1325.29|1314.92|1327.99|1317.62|1322.59|1312.22|418
1736874300000|2025-01-14 17:05:00|1325.24|1314.87|1328.84|1318.47|1329.59|1319.22|1324.14|1313.77|367
1736874600000|2025-01-14 17:10:00|1328.79|1318.42|1331.49|1321.12|1332.14|1321.77|1327.99|1317.62|341
1736874900000|2025-01-14 17:15:00|1331.44|1321.07|1335.04|1324.67|1339.59|1329.22|1330.69|1320.32|419
1736875200000|2025-01-14 17:20:00|1335.44|1325.07|1332.69|1322.32|1335.49|1325.12|1330.74|1320.37|431
1736875500000|2025-01-14 17:25:00|1332.59|1322.22|1336.54|1326.17|1337.29|1326.92|1332.34|1321.97|325
1736875800000|2025-01-14 17:30:00|1336.49|1326.12|1330.99|1320.62|1337.19|1326.82|1330.74|1320.37|402
1736876100000|2025-01-14 17:35:00|1330.94|1320.57|1332.64|1322.27|1333.09|1322.72|1329.29|1318.92|359
1736876400000|2025-01-14 17:40:00|1332.74|1322.37|1335.19|1324.82|1336.54|1326.17|1331.69|1321.32|342
1736876700000|2025-01-14 17:45:00|1335.09|1324.72|1335.09|1324.72|1339.04|1328.67|1333.09|1322.72|386
1736877000000|2025-01-14 17:50:00|1335.04|1324.67|1334.54|1324.17|1336.94|1326.57|1334.34|1323.97|350
1736877300000|2025-01-14 17:55:00|1334.44|1324.07|1335.49|1325.12|1335.49|1325.12|1331.74|1321.37|326
1736877600000|2025-01-14 18:00:00|1335.54|1325.17|1335.14|1324.77|1337.69|1327.32|1334.64|1324.27|368
1736877900000|2025-01-14 18:05:00|1335.49|1325.12|1337.04|1326.67|1339.79|1329.42|1335.09|1324.72|446
1736878200000|2025-01-14 18:10:00|1337.19|1326.82|1333.49|1323.12|1337.84|1327.47|1332.99|1322.62|361
1736878500000|2025-01-14 18:15:00|1333.54|1323.17|1331.49|1321.12|1335.79|1325.42|1331.49|1321.12|374
1736878800000|2025-01-14 18:20:00|1331.39|1321.02|1330.79|1320.42|1333.04|1322.67|1330.09|1319.72|371
1736879100000|2025-01-14 18:25:00|1330.89|1320.52|1333.89|1323.52|1334.34|1323.97|1330.89|1320.52|350
1736879400000|2025-01-14 18:30:00|1333.84|1323.47|1335.69|1325.32|1336.54|1326.17|1332.69|1322.32|416
1736879700000|2025-01-14 18:35:00|1335.64|1325.27|1340.84|1330.47|1340.84|1330.47|1335.59|1325.22|412
1736880000000|2025-01-14 18:40:00|1340.79|1330.42|1337.19|1326.82|1341.29|1330.92|1336.74|1326.37|342
1736880300000|2025-01-14 18:45:00|1337.34|1326.97|1338.39|1328.02|1340.59|1330.22|1335.74|1325.37|369
1736880600000|2025-01-14 18:50:00|1338.49|1328.12|1338.44|1328.07|1338.84|1328.47|1335.49|1325.12|337
1736880900000|2025-01-14 18:55:00|1338.39|1328.02|1336.99|1326.62|1338.64|1328.27|1335.79|1325.42|306
1736881200000|2025-01-14 19:00:00|1336.94|1326.57|1333.64|1323.27|1337.04|1326.67|1331.64|1321.27|371
1736881500000|2025-01-14 19:05:00|1333.74|1323.37|1334.64|1324.27|1336.54|1326.17|1332.94|1322.57|339
1736881800000|2025-01-14 19:10:00|1334.59|1324.22|1334.79|1324.42|1335.69|1325.32|1332.59|1322.22|326
1736882100000|2025-01-14 19:15:00|1334.69|1324.32|1332.14|1321.77|1336.14|1325.77|1331.99|1321.62|373
1736882400000|2025-01-14 19:20:00|1332.24|1321.87|1336.14|1325.77|1336.24|1325.87|1332.14|1321.77|349
1736882700000|2025-01-14 19:25:00|1336.54|1326.17|1337.24|1326.87|1338.89|1328.52|1335.64|1325.27|375
1736883000000|2025-01-14 19:30:00|1337.14|1326.77|1338.19|1327.82|1338.54|1328.17|1335.74|1325.37|384
1736883300000|2025-01-14 19:35:00|1338.29|1327.92|1340.29|1329.92|1342.14|1331.77|1338.29|1327.92|310
1736883600000|2025-01-14 19:40:00|1340.44|1330.07|1340.24|1329.87|1342.64|1332.27|1339.99|1329.62|342
1736883900000|2025-01-14 19:45:00|1340.44|1330.07|1337.99|1327.62|1340.49|1330.12|1336.74|1326.37|326
1736884200000|2025-01-14 19:50:00|1337.94|1327.57|1337.24|1326.87|1338.69|1328.32|1336.04|1325.67|358
1736884500000|2025-01-14 19:55:00|1337.29|1326.92|1335.84|1325.47|1339.19|1328.82|1334.74|1324.37|346
1736884800000|2025-01-14 20:00:00|1335.79|1325.42|1327.79|1317.42|1337.59|1327.22|1326.24|1315.87|487
1736885100000|2025-01-14 20:05:00|1327.64|1317.27|1330.24|1319.87|1331.69|1321.32|1326.19|1315.82|520
1736885400000|2025-01-14 20:10:00|1330.19|1319.82|1331.94|1321.57|1332.89|1322.52|1328.04|1317.67|372
1736885700000|2025-01-14 20:15:00|1331.89|1321.52|1338.14|1327.77|1338.34|1327.97|1331.89|1321.52|359
1736886000000|2025-01-14 20:20:00|1338.04|1327.67|1340.54|1330.17|1340.74|1330.37|1336.99|1326.62|371
1736886300000|2025-01-14 20:25:00|1340.59|1330.22|1339.19|1328.82|1341.09|1330.72|1337.09|1326.72|313
1736886600000|2025-01-14 20:30:00|1339.14|1328.77|1333.74|1323.37|1339.34|1328.97|1332.59|1322.22|409
1736886900000|2025-01-14 20:35:00|1333.49|1323.12|1333.19|1322.82|1335.99|1325.62|1332.54|1322.17|318
1736887200000|2025-01-14 20:40:00|1333.09|1322.72|1335.94|1325.57|1336.14|1325.77|1332.24|1321.87|345
1736887500000|2025-01-14 20:45:00|1335.84|1325.47|1334.99|1324.62|1337.29|1326.92|1334.84|1324.47|308
1736887800000|2025-01-14 20:50:00|1335.19|1324.82|1335.94|1325.57|1337.54|1327.17|1334.24|1323.87|329
1736888100000|2025-01-14 20:55:00|1335.89|1325.52|1338.64|1328.27|1339.54|1329.17|1335.19|1324.82|316
1736888400000|2025-01-14 21:00:00|1338.59|1328.22|1340.64|1330.27|1342.44|1332.07|1336.29|1325.92|355
1736888700000|2025-01-14 21:05:00|1340.59|1330.22|1342.79|1332.42|1343.04|1332.67|1339.14|1328.77|277
1736889000000|2025-01-14 21:10:00|1342.74|1332.37|1341.14|1330.77|1342.74|1332.37|1339.69|1329.32|256
1736889300000|2025-01-14 21:15:00|1341.04|1330.67|1344.29|1333.92|1344.34|1333.97|1339.74|1329.37|279
1736889600000|2025-01-14 21:20:00|1344.34|1333.97|1344.54|1334.17|1344.64|1334.27|1343.59|1333.22|84
1736889900000|2025-01-14 21:25:00|1344.64|1334.27|1342.74|1332.37|1344.69|1334.32|1342.69|1332.32|173
1736890200000|2025-01-14 21:30:00|1342.64|1332.27|1340.69|1330.32|1342.99|1332.62|1338.94|1328.57|287
1736890500000|2025-01-14 21:35:00|1340.59|1330.22|1338.19|1327.82|1341.09|1330.72|1337.99|1327.62|234
1736890800000|2025-01-14 21:40:00|1338.14|1327.77|1337.44|1327.07|1338.24|1327.87|1336.69|1326.32|227
1736891100000|2025-01-14 21:45:00|1337.49|1327.12|1335.09|1324.72|1338.09|1327.72|1334.64|1324.27|278
1736891400000|2025-01-14 21:50:00|1335.44|1325.07|1337.74|1327.37|1338.24|1327.87|1335.44|1325.07|253
1736891700000|2025-01-14 21:55:00|1337.64|1327.27|1337.89|1327.52|1337.89|1327.52|1336.19|1325.82|162
1736892000000|2025-01-14 22:00:00|1338.69|1328.32|1338.79|1328.42|1339.84|1329.47|1337.14|1326.77|267
1736892300000|2025-01-14 22:05:00|1338.69|1328.32|1339.79|1329.42|1339.84|1329.47|1337.44|1327.07|209
1736892600000|2025-01-14 22:10:00|1340.19|1329.82|1340.99|1330.62|1341.09|1330.72|1339.69|1329.32|176
1736892900000|2025-01-14 22:15:00|1341.19|1330.82|1340.79|1330.42|1341.74|1331.37|1339.44|1329.07|247
1736893200000|2025-01-14 22:20:00|1340.74|1330.37|1342.19|1331.82|1342.39|1332.02|1340.39|1330.02|192
1736893500000|2025-01-14 22:25:00|1342.14|1331.77|1343.59|1333.22|1343.99|1333.62|1342.09|1331.72|220
1736893800000|2025-01-14 22:30:00|1343.54|1333.17|1342.74|1332.37|1343.99|1333.62|1342.39|1332.02|248
1736894100000|2025-01-14 22:35:00|1342.64|1332.27|1344.54|1334.17|1344.54|1334.17|1342.64|1332.27|79
1736894400000|2025-01-14 22:40:00|1344.49|1334.12|1344.89|1334.52|1344.89|1334.52|1344.49|1334.12|21
1736894700000|2025-01-14 22:45:00|1344.94|1334.57|1345.14|1334.77|1345.14|1334.77|1344.64|1334.27|26
1736895000000|2025-01-14 22:50:00|1346.24|1335.87|1346.54|1336.17|1347.19|1336.82|1346.19|1335.82|103
1736895300000|2025-01-14 22:55:00|1346.84|1336.47|1346.44|1336.07|1347.34|1336.97|1346.09|1335.72|281
1736895600000|2025-01-14 23:00:00|1346.54|1336.17|1344.14|1333.77|1347.59|1337.22|1342.09|1331.72|333
1736895900000|2025-01-14 23:05:00|1344.19|1333.82|1342.94|1332.57|1346.04|1335.67|1342.94|1332.57|327
1736896200000|2025-01-14 23:10:00|1343.04|1332.67|1341.84|1331.47|1343.99|1333.62|1340.94|1330.57|208
1736896500000|2025-01-14 23:15:00|1341.74|1331.37|1343.44|1333.07|1343.74|1333.37|1341.49|1331.12|226
1736896800000|2025-01-14 23:20:00|1343.39|1333.02|1341.79|1331.42|1343.54|1333.17|1341.54|1331.17|203
1736897100000|2025-01-14 23:25:00|1341.84|1331.47|1340.09|1329.72|1342.14|1331.77|1339.19|1328.82|293
1736897400000|2025-01-14 23:30:00|1340.04|1329.67|1340.64|1330.27|1342.14|1331.77|1339.74|1329.37|200
1736897700000|2025-01-14 23:35:00|1340.59|1330.22|1337.29|1326.92|1340.69|1330.32|1337.19|1326.82|234
1736898000000|2025-01-14 23:40:00|1337.24|1326.87|1340.09|1329.72|1340.49|1330.12|1337.24|1326.87|297
1736898300000|2025-01-14 23:45:00|1339.99|1329.62|1338.24|1327.87|1341.24|1330.87|1338.14|1327.77|200
1736898600000|2025-01-14 23:50:00|1338.44|1328.07|1338.54|1328.17|1338.99|1328.62|1337.69|1327.32|175
1736898900000|2025-01-14 23:55:00|1338.44|1328.07|1338.19|1327.82|1338.99|1328.62|1336.44|1326.07|232
1736899200000|2025-01-15 00:00:00|1338.24|1327.87|1337.04|1326.67|1342.39|1332.02|1336.54|1326.17|440
1736899500000|2025-01-15 00:05:00|1336.94|1326.57|1338.39|1328.02|1341.79|1331.42|1335.49|1325.12|381
1736899800000|2025-01-15 00:10:00|1338.34|1327.97|1341.49|1331.12|1342.84|1332.47|1338.29|1327.92|334
1736900100000|2025-01-15 00:15:00|1341.44|1331.07|1339.69|1329.32|1342.64|1332.27|1338.39|1328.02|379
1736900400000|2025-01-15 00:20:00|1339.59|1329.22|1344.94|1334.57|1344.94|1334.57|1339.24|1328.87|367
1736900700000|2025-01-15 00:25:00|1344.84|1334.47|1344.94|1334.57|1347.89|1337.52|1341.84|1331.47|358
1736901000000|2025-01-15 00:30:00|1344.99|1334.62|1342.79|1332.42|1349.39|1339.02|1342.79|1332.42|410
1736901300000|2025-01-15 00:35:00|1342.74|1332.37|1338.94|1328.57|1342.84|1332.47|1337.59|1327.22|361
1736901600000|2025-01-15 00:40:00|1338.99|1328.62|1339.04|1328.67|1339.49|1329.12|1336.64|1326.27|320
1736901900000|2025-01-15 00:45:00|1338.99|1328.62|1338.34|1327.97|1340.04|1329.67|1335.39|1325.02|347
1736902200000|2025-01-15 00:50:00|1338.79|1328.42|1335.04|1324.67|1338.89|1328.52|1334.89|1324.52|313
1736902500000|2025-01-15 00:55:00|1335.34|1324.97|1333.09|1322.72|1336.64|1326.27|1332.99|1322.62|215
1736902800000|2025-01-15 01:00:00|1333.04|1322.67|1333.74|1323.37|1337.04|1326.67|1331.24|1320.87|418
1736903100000|2025-01-15 01:05:00|1333.64|1323.27|1336.04|1325.67|1336.64|1326.27|1332.74|1322.37|244
1736903400000|2025-01-15 01:10:00|1335.99|1325.62|1331.14|1320.77|1336.69|1326.32|1331.14|1320.77|249
1736903700000|2025-01-15 01:15:00|1331.24|1320.87|1328.74|1318.37|1331.64|1321.27|1328.49|1318.12|330
1736904000000|2025-01-15 01:20:00|1328.84|1318.47|1331.94|1321.57|1332.69|1322.32|1327.94|1317.57|371
1736904300000|2025-01-15 01:25:00|1331.99|1321.62|1332.49|1322.12|1334.34|1323.97|1331.99|1321.62|346
1736904600000|2025-01-15 01:30:00|1332.54|1322.17|1338.04|1327.67|1339.24|1328.87|1330.24|1319.87|465
1736904900000|2025-01-15 01:35:00|1338.14|1327.77|1336.54|1326.17|1342.74|1332.37|1336.54|1326.17|513
1736905200000|2025-01-15 01:40:00|1336.44|1326.07|1342.59|1332.22|1346.74|1336.37|1335.09|1324.72|488
1736905500000|2025-01-15 01:45:00|1342.69|1332.32|1338.24|1327.87|1344.79|1334.42|1337.69|1327.32|543
1736905800000|2025-01-15 01:50:00|1338.29|1327.92|1338.94|1328.57|1338.99|1328.62|1333.49|1323.12|475
1736906100000|2025-01-15 01:55:00|1338.84|1328.47|1335.89|1325.52|1343.29|1332.92|1335.64|1325.27|426
1736906400000|2025-01-15 02:00:00|1336.04|1325.67|1340.94|1330.57|1342.14|1331.77|1334.69|1324.32|538
1736906700000|2025-01-15 02:05:00|1340.89|1330.52|1339.54|1329.17|1345.74|1335.37|1338.69|1328.32|525
1736907000000|2025-01-15 02:10:00|1339.44|1329.07|1335.44|1325.07|1339.84|1329.47|1333.49|1323.12|501
1736907300000|2025-01-15 02:15:00|1335.54|1325.17|1330.74|1320.37|1335.54|1325.17|1330.64|1320.27|411
1736907600000|2025-01-15 02:20:00|1330.84|1320.47|1327.09|1316.72|1331.89|1321.52|1326.89|1316.52|400
1736907900000|2025-01-15 02:25:00|1327.04|1316.67|1326.09|1315.72|1329.39|1319.02|1325.69|1315.32|374
1736908200000|2025-01-15 02:30:00|1326.04|1315.67|1326.19|1315.82|1326.29|1315.92|1323.59|1313.22|524
1736908500000|2025-01-15 02:35:00|1326.24|1315.87|1323.84|1313.47|1326.69|1316.32|1321.64|1311.27|439
1736908800000|2025-01-15 02:40:00|1323.79|1313.42|1322.89|1312.52|1323.79|1313.42|1321.29|1310.92|359
1736909100000|2025-01-15 02:45:00|1322.94|1312.57|1329.34|1318.97|1331.29|1320.92|1322.44|1312.07|350
1736909400000|2025-01-15 02:50:00|1329.39|1319.02|1327.59|1317.22|1329.99|1319.62|1327.29|1316.92|305
1736909700000|2025-01-15 02:55:00|1327.54|1317.17|1322.59|1312.22|1328.34|1317.97|1322.59|1312.22|320
1736910000000|2025-01-15 03:00:00|1323.14|1312.77|1321.74|1311.37|1326.54|1316.17|1320.39|1310.02|407
1736910300000|2025-01-15 03:05:00|1321.64|1311.27|1324.64|1314.27|1324.94|1314.57|1319.39|1309.02|370
1736910600000|2025-01-15 03:10:00|1324.84|1314.47|1326.64|1316.27|1329.64|1319.27|1324.29|1313.92|335
1736910900000|2025-01-15 03:15:00|1326.69|1316.32|1323.04|1312.67|1326.84|1316.47|1322.39|1312.02|361
1736911200000|2025-01-15 03:20:00|1322.99|1312.62|1323.84|1313.47|1324.34|1313.97|1319.39|1309.02|413
1736911500000|2025-01-15 03:25:00|1323.89|1313.52|1322.99|1312.62|1324.29|1313.92|1321.14|1310.77|333
1736911800000|2025-01-15 03:30:00|1323.04|1312.67|1325.34|1314.97|1326.99|1316.62|1323.04|1312.67|332
1736912100000|2025-01-15 03:35:00|1324.54|1314.17|1325.79|1315.42|1326.09|1315.72|1323.09|1312.72|321
1736912400000|2025-01-15 03:40:00|1325.94|1315.57|1324.64|1314.27|1327.09|1316.72|1323.99|1313.62|296
1736912700000|2025-01-15 03:45:00|1324.69|1314.32|1326.34|1315.97|1326.34|1315.97|1322.89|1312.52|318
1736913000000|2025-01-15 03:50:00|1326.39|1316.02|1328.74|1318.37|1329.39|1319.02|1326.39|1316.02|333
1736913300000|2025-01-15 03:55:00|1328.84|1318.47|1335.39|1325.02|1335.44|1325.07|1328.79|1318.42|281
1736913600000|2025-01-15 04:00:00|1335.34|1324.97|1334.49|1324.12|1341.24|1330.87|1333.19|1322.82|611
1736913900000|2025-01-15 04:05:00|1334.39|1324.02|1331.69|1321.32|1335.64|1325.27|1328.74|1318.37|437
1736914200000|2025-01-15 04:10:00|1331.59|1321.22|1327.64|1317.27|1332.49|1322.12|1327.54|1317.17|347
1736914500000|2025-01-15 04:15:00|1328.44|1318.07|1324.14|1313.77|1328.44|1318.07|1323.99|1313.62|388
1736914800000|2025-01-15 04:20:00|1324.29|1313.92|1325.04|1314.67|1325.89|1315.52|1323.54|1313.17|349
1736915100000|2025-01-15 04:25:00|1325.09|1314.72|1326.44|1316.07|1329.04|1318.67|1324.89|1314.52|351
1736915400000|2025-01-15 04:30:00|1326.49|1316.12|1326.04|1315.67|1327.29|1316.92|1325.09|1314.72|344
1736915700000|2025-01-15 04:35:00|1326.34|1315.97|1326.59|1316.22|1328.84|1318.47|1325.44|1315.07|300
1736916000000|2025-01-15 04:40:00|1326.64|1316.27|1324.19|1313.82|1327.69|1317.32|1323.74|1313.37|250
1736916300000|2025-01-15 04:45:00|1324.54|1314.17|1323.54|1313.17|1325.54|1315.17|1322.34|1311.97|314
1736916600000|2025-01-15 04:50:00|1323.49|1313.12|1326.19|1315.82|1326.24|1315.87|1323.39|1313.02|217
1736916900000|2025-01-15 04:55:00|1326.24|1315.87|1326.39|1316.02|1327.79|1317.42|1325.59|1315.22|246
1736917200000|2025-01-15 05:00:00|1325.64|1315.27|1326.19|1315.82|1328.14|1317.77|1325.04|1314.67|351
1736917500000|2025-01-15 05:05:00|1326.14|1315.77|1321.54|1311.17|1326.29|1315.92|1321.09|1310.72|329
1736917800000|2025-01-15 05:10:00|1321.74|1311.37|1325.84|1315.47|1326.94|1316.57|1320.29|1309.92|386
1736918100000|2025-01-15 05:15:00|1325.79|1315.42|1322.39|1312.02|1326.09|1315.72|1322.04|1311.67|255
1736918400000|2025-01-15 05:20:00|1322.44|1312.07|1327.69|1317.32|1328.19|1317.82|1322.44|1312.07|413
1736918700000|2025-01-15 05:25:00|1327.74|1317.37|1328.74|1318.37|1329.64|1319.27|1325.94|1315.57|440
1736919000000|2025-01-15 05:30:00|1328.79|1318.42|1329.94|1319.57|1330.59|1320.22|1326.59|1316.22|364
1736919300000|2025-01-15 05:35:00|1329.99|1319.62|1333.39|1323.02|1333.44|1323.07|1329.14|1318.77|215
1736919600000|2025-01-15 05:40:00|1333.44|1323.07|1334.29|1323.92|1334.64|1324.27|1330.84|1320.47|286
1736919900000|2025-01-15 05:45:00|1333.79|1323.42|1333.34|1322.97|1335.29|1324.92|1332.04|1321.67|421
1736920200000|2025-01-15 05:50:00|1333.29|1322.92|1336.29|1325.92|1338.34|1327.97|1331.29|1320.92|316
1736920500000|2025-01-15 05:55:00|1336.24|1325.87|1334.09|1323.72|1336.84|1326.47|1333.99|1323.62|395
1736920800000|2025-01-15 06:00:00|1334.19|1323.82|1331.84|1321.47|1334.64|1324.27|1331.49|1321.12|302
1736921100000|2025-01-15 06:05:00|1331.89|1321.52|1328.44|1318.07|1332.29|1321.92|1328.14|1317.77|300
1736921400000|2025-01-15 06:10:00|1328.39|1318.02|1329.24|1318.87|1330.39|1320.02|1327.94|1317.57|294
1736921700000|2025-01-15 06:15:00|1329.14|1318.77|1328.39|1318.02|1330.89|1320.52|1327.79|1317.42|286
1736922000000|2025-01-15 06:20:00|1328.29|1317.92|1328.34|1317.97|1329.39|1319.02|1327.14|1316.77|241
1736922300000|2025-01-15 06:25:00|1328.29|1317.92|1326.94|1316.57|1328.79|1318.42|1326.94|1316.57|214
1736922600000|2025-01-15 06:30:00|1326.89|1316.52|1328.44|1318.07|1329.14|1318.77|1325.99|1315.62|277
1736922900000|2025-01-15 06:35:00|1328.34|1317.97|1329.49|1319.12|1330.14|1319.77|1326.94|1316.57|260
1736923200000|2025-01-15 06:40:00|1329.84|1319.47|1330.99|1320.62|1333.19|1322.82|1329.39|1319.02|260
1736923500000|2025-01-15 06:45:00|1331.09|1320.72|1334.14|1323.77|1334.24|1323.87|1331.09|1320.72|269
1736923800000|2025-01-15 06:50:00|1334.04|1323.67|1335.24|1324.87|1337.14|1326.77|1334.04|1323.67|256
1736924100000|2025-01-15 06:55:00|1335.29|1324.92|1335.64|1325.27|1336.19|1325.82|1333.84|1323.47|279
1736924400000|2025-01-15 07:00:00|1335.54|1325.17|1337.44|1327.07|1338.69|1328.32|1334.94|1324.57|247
1736924700000|2025-01-15 07:05:00|1337.39|1327.02|1340.14|1329.77|1340.84|1330.47|1337.29|1326.92|307
1736925000000|2025-01-15 07:10:00|1340.24|1329.87|1340.79|1330.42|1341.54|1331.17|1339.29|1328.92|263
1736925300000|2025-01-15 07:15:00|1340.84|1330.47|1344.14|1333.77|1344.49|1334.12|1340.59|1330.22|368
1736925600000|2025-01-15 07:20:00|1344.94|1334.57|1345.69|1335.32|1346.99|1336.62|1342.34|1331.97|404
1736925900000|2025-01-15 07:25:00|1345.64|1335.27|1348.29|1337.92|1349.19|1338.82|1344.39|1334.02|445
1736926200000|2025-01-15 07:30:00|1348.64|1338.27|1346.24|1335.87|1351.19|1340.82|1344.94|1334.57|347
1736926500000|2025-01-15 07:35:00|1345.59|1335.22|1342.69|1332.32|1345.94|1335.57|1340.54|1330.17|270
1736926800000|2025-01-15 07:40:00|1342.64|1332.27|1343.59|1333.22|1344.34|1333.97|1341.44|1331.07|141
1736927100000|2025-01-15 07:45:00|1343.54|1333.17|1344.74|1334.37|1345.09|1334.72|1342.64|1332.27|187
1736927400000|2025-01-15 07:50:00|1344.84|1334.47|1340.79|1330.42|1345.49|1335.12|1340.39|1330.02|232
1736927700000|2025-01-15 07:55:00|1340.84|1330.47|1340.79|1330.42|1341.64|1331.27|1340.04|1329.67|230
1736928000000|2025-01-15 08:00:00|1340.74|1330.37|1345.54|1335.17|1346.64|1336.27|1340.74|1330.37|412
1736928300000|2025-01-15 08:05:00|1345.49|1335.12|1343.99|1333.62|1345.79|1335.42|1341.54|1331.17|358
1736928600000|2025-01-15 08:10:00|1343.94|1333.57|1344.49|1334.12|1345.99|1335.62|1343.14|1332.77|250
1736928900000|2025-01-15 08:15:00|1344.44|1334.07|1344.79|1334.42|1346.94|1336.57|1342.59|1332.22|298
1736929200000|2025-01-15 08:20:00|1344.89|1334.52|1346.09|1335.72|1347.69|1337.32|1344.04|1333.67|254
1736929500000|2025-01-15 08:25:00|1346.04|1335.67|1352.09|1341.72|1352.34|1341.97|1346.04|1335.67|296
1736929800000|2025-01-15 08:30:00|1352.14|1341.77|1350.44|1340.07|1352.59|1342.22|1348.74|1338.37|338
1736930100000|2025-01-15 08:35:00|1350.14|1339.77|1347.49|1337.12|1350.94|1340.57|1347.44|1337.07|304
1736930400000|2025-01-15 08:40:00|1347.54|1337.17|1345.44|1335.07|1347.69|1337.32|1343.89|1333.52|311
1736930700000|2025-01-15 08:45:00|1345.34|1334.97|1341.54|1331.17|1345.34|1334.97|1341.39|1331.02|289
1736931000000|2025-01-15 08:50:00|1341.59|1331.22|1339.44|1329.07|1341.59|1331.22|1339.29|1328.92|259
1736931300000|2025-01-15 08:55:00|1339.49|1329.12|1337.39|1327.02|1339.64|1329.27|1336.89|1326.52|330
1736931600000|2025-01-15 09:00:00|1337.34|1326.97|1335.14|1324.77|1339.49|1329.12|1334.34|1323.97|480
1736931900000|2025-01-15 09:05:00|1335.04|1324.67|1333.74|1323.37|1336.54|1326.17|1333.59|1323.22|436
1736932200000|2025-01-15 09:10:00|1333.59|1323.22|1334.24|1323.87|1336.59|1326.22|1333.54|1323.17|409
1736932500000|2025-01-15 09:15:00|1334.44|1324.07|1334.99|1324.62|1336.59|1326.22|1334.44|1324.07|373
1736932800000|2025-01-15 09:20:00|1335.09|1324.72|1331.14|1320.77|1335.84|1325.47|1331.14|1320.77|342
1736933100000|2025-01-15 09:25:00|1331.09|1320.72|1326.39|1316.02|1331.09|1320.72|1326.19|1315.82|480
1736933400000|2025-01-15 09:30:00|1325.79|1315.42|1328.04|1317.67|1328.94|1318.57|1325.79|1315.42|480
1736933700000|2025-01-15 09:35:00|1328.09|1317.72|1322.79|1312.42|1328.19|1317.82|1322.59|1312.22|394
1736934000000|2025-01-15 09:40:00|1322.74|1312.37|1321.49|1311.12|1323.64|1313.27|1321.14|1310.77|416
1736934300000|2025-01-15 09:45:00|1321.44|1311.07|1315.59|1305.22|1322.79|1312.42|1315.19|1304.82|514
1736934600000|2025-01-15 09:50:00|1315.64|1305.27|1313.54|1303.17|1315.99|1305.62|1312.29|1301.92|539
1736934900000|2025-01-15 09:55:00|1313.49|1303.12|1314.34|1303.97|1315.59|1305.22|1312.04|1301.67|398
1736935200000|2025-01-15 10:00:00|1314.29|1303.92|1319.49|1309.12|1319.99|1309.62|1313.89|1303.52|446
1736935500000|2025-01-15 10:05:00|1319.44|1309.07|1322.94|1312.57|1324.29|1313.92|1318.94|1308.57|312
1736935800000|2025-01-15 10:10:00|1322.99|1312.62|1322.74|1312.37|1323.79|1313.42|1321.84|1311.47|256
1736936100000|2025-01-15 10:15:00|1322.69|1312.32|1321.14|1310.77|1322.94|1312.57|1319.59|1309.22|316
1736936400000|2025-01-15 10:20:00|1321.09|1310.72|1323.94|1313.57|1324.49|1314.12|1321.09|1310.72|165
1736936700000|2025-01-15 10:25:00|1323.89|1313.52|1323.29|1312.92|1324.24|1313.87|1321.74|1311.37|176
1736937000000|2025-01-15 10:30:00|1323.24|1312.87|1322.54|1312.17|1324.69|1314.32|1321.19|1310.82|208
1736937300000|2025-01-15 10:35:00|1322.49|1312.12|1322.89|1312.52|1323.09|1312.72|1320.44|1310.07|246
1736937600000|2025-01-15 10:40:00|1322.54|1312.17|1319.69|1309.32|1322.54|1312.17|1318.94|1308.57|343
1736937900000|2025-01-15 10:45:00|1319.64|1309.27|1319.39|1309.02|1321.24|1310.87|1318.89|1308.52|350
1736938200000|2025-01-15 10:50:00|1319.44|1309.07|1319.09|1308.72|1319.79|1309.42|1318.14|1307.77|252
1736938500000|2025-01-15 10:55:00|1319.04|1308.67|1320.29|1309.92|1320.44|1310.07|1318.19|1307.82|269
1736938800000|2025-01-15 11:00:00|1320.24|1309.87|1314.99|1304.62|1320.49|1310.12|1314.84|1304.47|244
1736939100000|2025-01-15 11:05:00|1315.04|1304.67|1310.24|1299.87|1317.19|1306.82|1310.19|1299.82|324
1736939400000|2025-01-15 11:10:00|1310.29|1299.92|1313.49|1303.12|1313.64|1303.27|1310.04|1299.67|461
1736939700000|2025-01-15 11:15:00|1313.54|1303.17|1308.14|1297.77|1314.34|1303.97|1307.39|1297.02|539
1736940000000|2025-01-15 11:20:00|1307.84|1297.47|1306.34|1295.97|1310.79|1300.42|1306.29|1295.92|548
1736940300000|2025-01-15 11:25:00|1306.29|1295.92|1306.64|1296.27|1308.14|1297.77|1305.79|1295.42|393
1736940600000|2025-01-15 11:30:00|1306.49|1296.12|1308.19|1297.82|1308.79|1298.42|1303.04|1292.67|451
1736940900000|2025-01-15 11:35:00|1308.14|1297.77|1310.44|1300.07|1312.29|1301.92|1306.09|1295.72|450
1736941200000|2025-01-15 11:40:00|1310.34|1299.97|1308.39|1298.02|1310.79|1300.42|1308.19|1297.82|352
1736941500000|2025-01-15 11:45:00|1308.24|1297.87|1311.79|1301.42|1312.64|1302.27|1307.54|1297.17|489
1736941800000|2025-01-15 11:50:00|1311.74|1301.37|1311.44|1301.07|1313.64|1303.27|1310.89|1300.52|372
1736942100000|2025-01-15 11:55:00|1311.49|1301.12|1313.34|1302.97|1313.79|1303.42|1311.34|1300.97|250
1736942400000|2025-01-15 12:00:00|1313.39|1303.02|1309.59|1299.22|1316.19|1305.82|1308.34|1297.97|414
1736942700000|2025-01-15 12:05:00|1309.64|1299.27|1309.89|1299.52|1312.29|1301.92|1308.34|1297.97|480
1736943000000|2025-01-15 12:10:00|1309.94|1299.57|1310.04|1299.67|1310.89|1300.52|1308.79|1298.42|340
1736943300000|2025-01-15 12:15:00|1310.09|1299.72|1308.69|1298.32|1310.99|1300.62|1307.99|1297.62|363
1736943600000|2025-01-15 12:20:00|1308.74|1298.37|1308.19|1297.82|1310.49|1300.12|1306.74|1296.37|433
1736943900000|2025-01-15 12:25:00|1308.14|1297.77|1307.64|1297.27|1308.34|1297.97|1306.09|1295.72|399
1736944200000|2025-01-15 12:30:00|1307.69|1297.32|1308.54|1298.17|1309.09|1298.72|1306.39|1296.02|361
1736944500000|2025-01-15 12:35:00|1308.39|1298.02|1313.64|1303.27|1313.64|1303.27|1308.09|1297.72|367
1736944800000|2025-01-15 12:40:00|1313.69|1303.32|1314.89|1304.52|1316.99|1306.62|1313.49|1303.12|399
1736945100000|2025-01-15 12:45:00|1314.84|1304.47|1310.64|1300.27|1314.84|1304.47|1309.94|1299.57|341
1736945400000|2025-01-15 12:50:00|1310.74|1300.37|1309.64|1299.27|1311.34|1300.97|1309.29|1298.92|187
1736945700000|2025-01-15 12:55:00|1309.24|1298.87|1309.49|1299.12|1310.69|1300.32|1308.69|1298.32|179
1736946000000|2025-01-15 13:00:00|1309.44|1299.07|1312.24|1301.87|1313.74|1303.37|1309.29|1298.92|326
1736946300000|2025-01-15 13:05:00|1312.14|1301.77|1311.14|1300.77|1312.14|1301.77|1309.39|1299.02|304
1736946600000|2025-01-15 13:10:00|1311.09|1300.72|1312.34|1301.97|1314.39|1304.02|1310.84|1300.47|261
1736946900000|2025-01-15 13:15:00|1312.29|1301.92|1312.74|1302.37|1314.24|1303.87|1309.44|1299.07|394
1736947200000|2025-01-15 13:20:00|1312.84|1302.47|1318.94|1308.57|1318.99|1308.62|1312.84|1302.47|363
1736947500000|2025-01-15 13:25:00|1319.04|1308.67|1321.14|1310.77|1326.19|1315.82|1319.04|1308.67|538
1736947800000|2025-01-15 13:30:00|1321.19|1310.82|1361.64|1351.27|1367.19|1356.82|1320.6|1310.42|912
1736948100000|2025-01-15 13:35:00|1361.59|1351.22|1355.14|1344.77|1361.59|1351.22|1350.24|1339.87|886
1736948400000|2025-01-15 13:40:00|1355.09|1344.72|1355.09|1344.72|1359.59|1349.22|1351.2|1341.37|821
1736948700000|2025-01-15 13:45:00|1355.04|1344.67|1369.24|1358.87|1369.94|1359.57|1354.99|1344.62|741
1736949000000|2025-01-15 13:50:00|1369.19|1358.82|1368.04|1357.67|1374.79|1364.42|1365.84|1355.47|757
1736949300000|2025-01-15 13:55:00|1367.99|1357.62|1377.74|1367.37|1378.29|1367.92|1367.99|1357.62|541
1736949600000|2025-01-15 14:00:00|1377.69|1367.32|1387.04|1376.67|1389.54|1379.17|1377.24|1366.87|630
1736949900000|2025-01-15 14:05:00|1386.94|1376.57|1386.69|1376.32|1391.94|1381.57|1380.39|1370.02|766
1736950200000|2025-01-15 14:10:00|1386.74|1376.37|1379.79|1369.42|1388.49|1378.12|1374.44|1364.07|721
1736950500000|2025-01-15 14:15:00|1379.69|1369.32|1372.04|1361.67|1381.24|1370.87|1365.89|1355.52|811
1736950800000|2025-01-15 14:20:00|1372.24|1361.87|1380.59|1370.22|1380.84|1370.47|1372.14|1361.77|725
1736951100000|2025-01-15 14:25:00|1380.84|1370.47|1370.69|1360.32|1382.34|1371.97|1369.69|1359.32|617
1736951400000|2025-01-15 14:30:00|1369.74|1359.37|1372.44|1362.07|1378.09|1367.72|1365.9|1357.27|688
1736951700000|2025-01-15 14:35:00|1372.49|1362.12|1366.59|1356.22|1375.49|1365.12|1364.7|1355.37|723
1736952000000|2025-01-15 14:40:00|1366.69|1356.32|1369.99|1359.62|1370.99|1360.62|1365.5|1355.42|599
1736952300000|2025-01-15 14:45:00|1369.84|1359.47|1375.59|1365.22|1376.89|1366.52|1367.29|1356.92|557
1736952600000|2025-01-15 14:50:00|1375.64|1365.27|1380.74|1370.37|1382.99|1372.62|1372.2|1362.82|548
1736952900000|2025-01-15 14:55:00|1380.59|1370.22|1423.2|1412.8|1440.2|1432.3|1378.59|1368.22|929
1736953200000|2025-01-15 15:00:00|1423.1|1412.9|1439.94|1429.57|1448.99|1438.62|1422.2|1412.9|945
1736953500000|2025-01-15 15:05:00|1439.89|1429.52|1420.09|1409.72|1441.74|1433|1416.8|1408.12|893
1736953800000|2025-01-15 15:10:00|1420.14|1409.77|1417.04|1406.67|1426.89|1416.9|1413.1|1404.42|828
1736954100000|2025-01-15 15:15:00|1416.89|1406.52|1413.69|1403.32|1428.99|1420.3|1412|1403.22|896
1736954400000|2025-01-15 15:20:00|1412.8|1405.7|1412.89|1402.52|1418.74|1410.1|1408.39|1398.02|693
1736954700000|2025-01-15 15:25:00|1413.04|1402.67|1417.94|1407.57|1420.69|1410.32|1410.24|1399.87|643
1736955000000|2025-01-15 15:30:00|1417.49|1407.12|1422.94|1412.57|1423.39|1413.02|1410.39|1400.02|794
1736955300000|2025-01-15 15:35:00|1422.99|1412.62|1424.39|1414.02|1427.64|1417.27|1418.64|1408.27|651
1736955600000|2025-01-15 15:40:00|1423.84|1413.47|1421.09|1410.72|1424.79|1414.42|1414.99|1404.62|627
1736955900000|2025-01-15 15:45:00|1421.34|1410.97|1424.59|1414.22|1425.79|1415.42|1418.19|1407.82|724
1736956200000|2025-01-15 15:50:00|1424.69|1414.32|1427.84|1417.47|1428.64|1418.27|1419.24|1408.87|678
1736956500000|2025-01-15 15:55:00|1427.89|1417.52|1428.44|1418.07|1432.09|1421.72|1424.04|1413.67|559
1736956800000|2025-01-15 16:00:00|1428.49|1418.12|1441.44|1431.07|1441.54|1431.17|1427.69|1417.32|668
1736957100000|2025-01-15 16:05:00|1441.39|1431.02|1448.44|1438.07|1448.59|1438.22|1440.84|1430.47|430
1736957400000|2025-01-15 16:10:00|1448.54|1438.17|1451.44|1441.07|1457.89|1447.52|1448.29|1437.92|454
1736957700000|2025-01-15 16:15:00|1451.19|1440.82|1454.29|1443.92|1455.29|1444.92|1443.69|1433.32|652
1736958000000|2025-01-15 16:20:00|1454.24|1443.87|1454.14|1443.77|1461.54|1451.17|1451.94|1441.57|712
1736958300000|2025-01-15 16:25:00|1454.09|1443.72|1462.24|1451.87|1464.39|1454.02|1451.89|1441.52|579
1736958600000|2025-01-15 16:30:00|1462.29|1451.92|1452.44|1442.07|1462.29|1451.92|1449.59|1439.22|688
1736958900000|2025-01-15 16:35:00|1452.14|1441.77|1449.79|1439.42|1455.14|1444.77|1444.59|1434.22|578
1736959200000|2025-01-15 16:40:00|1449.84|1439.47|1450.74|1440.37|1452.89|1442.52|1446.59|1436.22|552
1736959500000|2025-01-15 16:45:00|1450.79|1440.42|1451.09|1440.72|1451.69|1441.32|1445.79|1435.42|473
1736959800000|2025-01-15 16:50:00|1451.14|1440.77|1454.09|1443.72|1454.59|1444.22|1448.04|1437.67|545
1736960100000|2025-01-15 16:55:00|1454.19|1443.82|1447.84|1437.47|1454.59|1444.22|1447.19|1436.82|570
1736960400000|2025-01-15 17:00:00|1447.99|1437.62|1447.79|1437.42|1450.34|1439.97|1442.59|1432.22|589
1736960700000|2025-01-15 17:05:00|1447.64|1437.27|1447.14|1436.77|1448.99|1438.62|1442.44|1432.07|498
1736961000000|2025-01-15 17:10:00|1447.19|1436.82|1441.69|1431.32|1447.89|1437.52|1441.09|1430.72|447
1736961300000|2025-01-15 17:15:00|1441.79|1431.42|1438.99|1428.62|1442.94|1432.57|1437.84|1427.47|393
1736961600000|2025-01-15 17:20:00|1439.09|1428.72|1435.79|1425.42|1442.14|1431.77|1434.94|1424.57|471
1736961900000|2025-01-15 17:25:00|1436.69|1426.32|1434.89|1424.52|1439.19|1428.82|1434.39|1424.02|454
1736962200000|2025-01-15 17:30:00|1434.99|1424.62|1436.84|1426.47|1444.04|1433.67|1434.94|1424.57|415
1736962500000|2025-01-15 17:35:00|1436.94|1426.57|1435.49|1425.12|1439.24|1428.87|1434.49|1424.12|306
1736962800000|2025-01-15 17:40:00|1435.59|1425.22|1435.39|1425.02|1436.79|1426.42|1434.09|1423.72|341
1736963100000|2025-01-15 17:45:00|1435.29|1424.92|1431.74|1421.37|1437.89|1427.52|1431.59|1421.22|364
1736963400000|2025-01-15 17:50:00|1431.84|1421.47|1426.14|1415.77|1432.34|1421.97|1425.74|1415.37|469
1736963700000|2025-01-15 17:55:00|1426.24|1415.87|1426.49|1416.12|1428.09|1417.72|1423.44|1413.07|377
1736964000000|2025-01-15 18:00:00|1426.54|1416.17|1436.74|1426.37|1436.99|1426.62|1426.54|1416.17|390
1736964300000|2025-01-15 18:05:00|1436.89|1426.52|1438.44|1428.07|1441.54|1431.17|1436.79|1426.42|411
1736964600000|2025-01-15 18:10:00|1438.49|1428.12|1441.94|1431.57|1442.54|1432.17|1436.99|1426.62|410
1736964900000|2025-01-15 18:15:00|1441.99|1431.62|1449.94|1439.57|1450.99|1440.62|1441.99|1431.62|396
1736965200000|2025-01-15 18:20:00|1450.04|1439.67|1452.84|1442.47|1454.14|1443.77|1449.74|1439.37|311
1736965500000|2025-01-15 18:25:00|1452.89|1442.52|1455.74|1445.37|1456.39|1446.02|1452.29|1441.92|321
1736965800000|2025-01-15 18:30:00|1455.79|1445.42|1451.39|1441.02|1458.89|1448.52|1449.69|1439.32|425
1736966100000|2025-01-15 18:35:00|1451.49|1441.12|1453.04|1442.67|1453.34|1442.97|1450.09|1439.72|408
1736966400000|2025-01-15 18:40:00|1453.14|1442.77|1456.19|1445.82|1460.94|1450.57|1451.94|1441.57|377
1736966700000|2025-01-15 18:45:00|1456.24|1445.87|1461.44|1451.07|1461.64|1451.27|1456.24|1445.87|242
1736967000000|2025-01-15 18:50:00|1461.54|1451.17|1462.79|1452.42|1465.54|1455.17|1460.94|1450.57|308
1736967300000|2025-01-15 18:55:00|1462.84|1452.47|1461.09|1450.72|1463.69|1453.32|1460.04|1449.67|400
1736967600000|2025-01-15 19:00:00|1460.99|1450.62|1456.64|1446.27|1462.59|1452.22|1456.14|1445.77|279
1736967900000|2025-01-15 19:05:00|1456.59|1446.22|1455.54|1445.17|1458.29|1447.92|1455.24|1444.87|353
1736968200000|2025-01-15 19:10:00|1455.64|1445.27|1454.69|1444.32|1456.69|1446.32|1453.19|1442.82|290
1736968500000|2025-01-15 19:15:00|1454.74|1444.37|1457.34|1446.97|1457.74|1447.37|1453.89|1443.52|207
1736968800000|2025-01-15 19:20:00|1457.29|1446.92|1454.19|1443.82|1458.54|1448.17|1453.29|1442.92|310
1736969100000|2025-01-15 19:25:00|1454.14|1443.77|1457.14|1446.77|1459.14|1448.77|1453.94|1443.57|189
1736969400000|2025-01-15 19:30:00|1457.04|1446.67|1459.59|1449.22|1461.39|1451.02|1455.24|1444.87|284
1736969700000|2025-01-15 19:35:00|1459.64|1449.27|1460.24|1449.87|1463.79|1453.42|1459.24|1448.87|336
1736970000000|2025-01-15 19:40:00|1460.29|1449.92|1459.94|1449.57|1460.89|1450.52|1456.44|1446.07|281
1736970300000|2025-01-15 19:45:00|1460.04|1449.67|1465.79|1455.42|1466.39|1456.02|1459.79|1449.42|282
1736970600000|2025-01-15 19:50:00|1465.74|1455.37|1464.54|1454.17|1467.64|1457.27|1464.14|1453.77|298
1736970900000|2025-01-15 19:55:00|1464.44|1454.07|1464.39|1454.02|1466.94|1456.57|1463.09|1452.72|264
1736971200000|2025-01-15 20:00:00|1464.29|1453.92|1464.69|1454.32|1468.24|1457.87|1464.29|1453.92|255
1736971500000|2025-01-15 20:05:00|1464.59|1454.22|1466.84|1456.47|1467.14|1456.77|1462.04|1451.67|390
1736971800000|2025-01-15 20:10:00|1466.79|1456.42|1467.79|1457.42|1468.29|1457.92|1465.19|1454.82|293
1736972100000|2025-01-15 20:15:00|1467.89|1457.52|1470.24|1459.87|1472.04|1461.67|1465.09|1454.72|434
1736972400000|2025-01-15 20:20:00|1470.29|1459.92|1466.94|1456.57|1472.99|1462.62|1465.64|1455.27|539
1736972700000|2025-01-15 20:25:00|1466.89|1456.52|1460.09|1449.72|1468.09|1457.72|1459.79|1449.42|530
1736973000000|2025-01-15 20:30:00|1459.99|1449.62|1462.24|1451.87|1462.89|1452.52|1455.09|1444.72|494
1736973300000|2025-01-15 20:35:00|1462.29|1451.92|1454.29|1443.92|1462.44|1452.07|1453.14|1442.77|510
1736973600000|2025-01-15 20:40:00|1454.19|1443.82|1452.94|1442.57|1455.74|1445.37|1451.59|1441.22|412
1736973900000|2025-01-15 20:45:00|1452.89|1442.52|1449.64|1439.27|1454.69|1444.32|1448.39|1438.02|392
1736974200000|2025-01-15 20:50:00|1449.44|1439.07|1454.89|1444.52|1456.49|1446.12|1448.49|1438.12|452
1736974500000|2025-01-15 20:55:00|1454.94|1444.57|1453.39|1443.02|1455.64|1445.27|1452.89|1442.52|315
1736974800000|2025-01-15 21:00:00|1453.29|1442.92|1454.69|1444.32|1454.74|1444.37|1450.99|1440.62|378
1736975100000|2025-01-15 21:05:00|1454.59|1444.22|1455.54|1445.17|1456.84|1446.47|1453.99|1443.62|386
1736975400000|2025-01-15 21:10:00|1455.59|1445.22|1456.29|1445.92|1457.49|1447.12|1455.19|1444.82|267
1736975700000|2025-01-15 21:15:00|1456.34|1445.97|1454.84|1444.47|1456.39|1446.02|1451.64|1441.27|370
1736976000000|2025-01-15 21:20:00|1454.74|1444.37|1450.94|1440.57|1455.94|1445.57|1449.59|1439.22|350
1736976300000|2025-01-15 21:25:00|1450.99|1440.62|1453.54|1443.17|1454.44|1444.07|1450.44|1440.07|354
1736976600000|2025-01-15 21:30:00|1453.49|1443.12|1451.89|1441.52|1454.29|1443.92|1450.54|1440.17|369
1736976900000|2025-01-15 21:35:00|1451.59|1441.22|1449.54|1439.17|1452.69|1442.32|1449.24|1438.87|348
1736977200000|2025-01-15 21:40:00|1449.34|1438.97|1450.29|1439.92|1450.99|1440.62|1448.19|1437.82|303
1736977500000|2025-01-15 21:45:00|1450.34|1439.97|1447.49|1437.12|1451.39|1441.02|1446.14|1435.77|410
1736977800000|2025-01-15 21:50:00|1447.54|1437.17|1448.59|1438.22|1451.19|1440.82|1446.79|1436.42|365
1736978100000|2025-01-15 21:55:00|1448.54|1438.17|1448.59|1438.22|1451.59|1441.22|1447.94|1437.57|400
1736978400000|2025-01-15 22:00:00|1448.64|1438.27|1448.99|1438.62|1450.59|1440.22|1447.59|1437.22|407
1736978700000|2025-01-15 22:05:00|1449.04|1438.67|1445.64|1435.27|1449.14|1438.77|1445.14|1434.77|348
1736979000000|2025-01-15 22:10:00|1445.69|1435.32|1446.64|1436.27|1446.99|1436.62|1443.49|1433.12|302
1736979300000|2025-01-15 22:15:00|1446.54|1436.17|1446.39|1436.02|1447.69|1437.32|1445.29|1434.92|332
1736979600000|2025-01-15 22:20:00|1446.49|1436.12|1443.69|1433.32|1446.49|1436.12|1442.39|1432.02|329
1736979900000|2025-01-15 22:25:00|1443.84|1433.47|1447.14|1436.77|1447.39|1437.02|1442.94|1432.57|249
1736980200000|2025-01-15 22:30:00|1446.54|1436.17|1450.14|1439.77|1451.74|1441.37|1446.29|1435.92|282
1736980500000|2025-01-15 22:35:00|1450.19|1439.82|1450.44|1440.07|1450.44|1440.07|1446.99|1436.62|437
1736980800000|2025-01-15 22:40:00|1450.49|1440.12|1453.24|1442.87|1453.39|1443.02|1449.44|1439.07|331
1736981100000|2025-01-15 22:45:00|1453.34|1442.97|1456.34|1445.97|1456.44|1446.07|1453.29|1442.92|383
1736981400000|2025-01-15 22:50:00|1456.39|1446.02|1456.34|1445.97|1456.79|1446.42|1453.04|1442.67|355
1736981700000|2025-01-15 22:55:00|1456.44|1446.07|1456.14|1445.77|1458.49|1448.12|1455.39|1445.02|318
1736982000000|2025-01-15 23:00:00|1456.19|1445.82|1459.99|1449.62|1461.19|1450.82|1455.34|1444.97|500
1736982300000|2025-01-15 23:05:00|1459.94|1449.57|1457.34|1446.97|1461.29|1450.92|1456.44|1446.07|434
1736982600000|2025-01-15 23:10:00|1457.39|1447.02|1456.99|1446.62|1458.69|1448.32|1453.24|1442.87|425
1736982900000|2025-01-15 23:15:00|1457.04|1446.67|1457.99|1447.62|1461.64|1451.27|1456.64|1446.27|446
1736983200000|2025-01-15 23:20:00|1457.89|1447.52|1460.09|1449.72|1460.14|1449.77|1456.49|1446.12|396
1736983500000|2025-01-15 23:25:00|1460.29|1449.92|1464.09|1453.72|1464.09|1453.72|1460.29|1449.92|327
1736983800000|2025-01-15 23:30:00|1464.04|1453.67|1463.84|1453.47|1464.69|1454.32|1462.34|1451.97|274
1736984100000|2025-01-15 23:35:00|1463.79|1453.42|1464.34|1453.97|1467.49|1457.12|1463.79|1453.42|350
1736984400000|2025-01-15 23:40:00|1464.29|1453.92|1462.49|1452.12|1464.44|1454.07|1461.59|1451.22|306
1736984700000|2025-01-15 23:45:00|1462.09|1451.72|1459.84|1449.47|1463.19|1452.82|1459.04|1448.67|441
1736985000000|2025-01-15 23:50:00|1459.94|1449.57|1460.19|1449.82|1462.14|1451.77|1458.24|1447.87|368
1736985300000|2025-01-15 23:55:00|1460.24|1449.87|1460.29|1449.92|1461.94|1451.57|1458.39|1448.02|375
1736985600000|2025-01-16 00:00:00|1460.34|1449.97|1456.24|1445.87|1468.44|1458.07|1456.19|1445.82|506
1736985900000|2025-01-16 00:05:00|1456.34|1445.97|1453.19|1442.82|1459.29|1448.92|1452.69|1442.32|518
1736986200000|2025-01-16 00:10:00|1453.14|1442.77|1453.24|1442.87|1455.04|1444.67|1451.09|1440.72|471
1736986500000|2025-01-16 00:15:00|1453.34|1442.97|1447.84|1437.47|1453.89|1443.52|1445.74|1435.37|552
1736986800000|2025-01-16 00:20:00|1447.89|1437.52|1446.74|1436.37|1449.59|1439.22|1443.29|1432.92|480
1736987100000|2025-01-16 00:25:00|1447.19|1436.82|1443.94|1433.57|1448.24|1437.87|1442.44|1432.07|441
1736987400000|2025-01-16 00:30:00|1443.99|1433.62|1439.24|1428.87|1445.49|1435.12|1439.24|1428.87|545
1736987700000|2025-01-16 00:35:00|1439.19|1428.82|1428.74|1418.37|1440.04|1429.67|1427.89|1417.52|587
1736988000000|2025-01-16 00:40:00|1428.94|1418.57|1433.84|1423.47|1433.84|1423.47|1427.24|1416.87|527
1736988300000|2025-01-16 00:45:00|1433.89|1423.52|1436.19|1425.82|1437.44|1427.07|1431.59|1421.22|539
1736988600000|2025-01-16 00:50:00|1436.24|1425.87|1435.14|1424.77|1437.64|1427.27|1433.89|1423.52|432
1736988900000|2025-01-16 00:55:00|1435.09|1424.72|1433.64|1423.27|1436.09|1425.72|1433.39|1423.02|362
1736989200000|2025-01-16 01:00:00|1433.69|1423.32|1441.39|1431.02|1442.79|1432.42|1433.69|1423.32|373
1736989500000|2025-01-16 01:05:00|1441.74|1431.37|1447.99|1437.62|1448.44|1438.07|1441.74|1431.37|361
1736989800000|2025-01-16 01:10:00|1448.04|1437.67|1441.89|1431.52|1448.24|1437.87|1439.84|1429.47|378
1736990100000|2025-01-16 01:15:00|1441.94|1431.57|1440.14|1429.77|1443.89|1433.52|1438.64|1428.27|391
1736990400000|2025-01-16 01:20:00|1440.19|1429.82|1440.54|1430.17|1440.64|1430.27|1435.79|1425.42|328
1736990700000|2025-01-16 01:25:00|1440.59|1430.22|1441.84|1431.47|1441.84|1431.47|1438.79|1428.42|250
1736991000000|2025-01-16 01:30:00|1441.74|1431.37|1438.24|1427.87|1441.74|1431.37|1436.14|1425.77|333
1736991300000|2025-01-16 01:35:00|1438.19|1427.82|1441.14|1430.77|1441.59|1431.22|1437.24|1426.87|343
1736991600000|2025-01-16 01:40:00|1441.09|1430.72|1442.24|1431.87|1442.29|1431.92|1438.64|1428.27|301
1736991900000|2025-01-16 01:45:00|1442.19|1431.82|1442.94|1432.57|1444.69|1434.32|1442.19|1431.82|366
1736992200000|2025-01-16 01:50:00|1442.89|1432.52|1444.29|1433.92|1445.79|1435.42|1441.69|1431.32|341
1736992500000|2025-01-16 01:55:00|1444.14|1433.77|1443.59|1433.22|1446.59|1436.22|1440.69|1430.32|281
1736992800000|2025-01-16 02:00:00|1443.54|1433.17|1439.49|1429.12|1443.64|1433.27|1436.14|1425.77|344
1736993100000|2025-01-16 02:05:00|1439.59|1429.22|1442.49|1432.12|1442.49|1432.12|1439.44|1429.07|344
1736993400000|2025-01-16 02:10:00|1442.54|1432.17|1439.69|1429.32|1444.84|1434.47|1438.29|1427.92|344
1736993700000|2025-01-16 02:15:00|1439.64|1429.27|1437.74|1427.37|1439.79|1429.42|1436.44|1426.07|315
1736994000000|2025-01-16 02:20:00|1438.29|1427.92|1444.09|1433.72|1444.69|1434.32|1438.29|1427.92|426
1736994300000|2025-01-16 02:25:00|1444.19|1433.82|1442.39|1432.02|1444.39|1434.02|1439.89|1429.52|318
1736994600000|2025-01-16 02:30:00|1442.64|1432.27|1446.64|1436.27|1447.44|1437.07|1442.64|1432.27|317
1736994900000|2025-01-16 02:35:00|1446.59|1436.22|1447.94|1437.57|1447.94|1437.57|1444.19|1433.82|253
1736995200000|2025-01-16 02:40:00|1447.99|1437.62|1445.39|1435.02|1448.19|1437.82|1443.94|1433.57|335
1736995500000|2025-01-16 02:45:00|1445.34|1434.97|1444.69|1434.32|1446.74|1436.37|1443.04|1432.67|318
1736995800000|2025-01-16 02:50:00|1444.54|1434.17|1443.94|1433.57|1445.84|1435.47|1442.24|1431.87|347
1736996100000|2025-01-16 02:55:00|1444.04|1433.67|1443.04|1432.67|1444.59|1434.22|1441.04|1430.67|348
1736996400000|2025-01-16 03:00:00|1443.44|1433.07|1441.69|1431.32|1446.79|1436.42|1441.59|1431.22|280
1736996700000|2025-01-16 03:05:00|1441.64|1431.27|1444.14|1433.77|1444.49|1434.12|1440.79|1430.42|338
1736997000000|2025-01-16 03:10:00|1444.19|1433.82|1440.89|1430.52|1446.14|1435.77|1440.59|1430.22|274
1736997300000|2025-01-16 03:15:00|1440.84|1430.47|1437.24|1426.87|1440.84|1430.47|1437.24|1426.87|300
1736997600000|2025-01-16 03:20:00|1437.09|1426.72|1436.14|1425.77|1439.14|1428.77|1435.69|1425.32|305
1736997900000|2025-01-16 03:25:00|1436.19|1425.82|1434.14|1423.77|1436.34|1425.97|1433.74|1423.37|353
1736998200000|2025-01-16 03:30:00|1434.19|1423.82|1430.04|1419.67|1434.24|1423.87|1428.04|1417.67|383
1736998500000|2025-01-16 03:35:00|1430.09|1419.72|1432.19|1421.82|1433.14|1422.77|1426.59|1416.22|433
1736998800000|2025-01-16 03:40:00|1432.14|1421.77|1433.69|1423.32|1433.69|1423.32|1430.69|1420.32|300
1736999100000|2025-01-16 03:45:00|1433.59|1423.22|1432.29|1421.92|1434.44|1424.07|1431.94|1421.57|334
1736999400000|2025-01-16 03:50:00|1432.24|1421.87|1430.89|1420.52|1432.24|1421.87|1429.14|1418.77|284
1736999700000|2025-01-16 03:55:00|1430.94|1420.57|1431.44|1421.07|1431.99|1421.62|1429.69|1419.32|196
1737000000000|2025-01-16 04:00:00|1431.54|1421.17|1435.84|1425.47|1436.49|1426.12|1431.49|1421.12|283
1737000300000|2025-01-16 04:05:00|1435.69|1425.32|1436.79|1426.42|1436.89|1426.52|1433.49|1423.12|328
1737000600000|2025-01-16 04:10:00|1437.09|1426.72|1436.84|1426.47|1438.74|1428.37|1436.14|1425.77|204
1737000900000|2025-01-16 04:15:00|1436.94|1426.57|1436.74|1426.37|1437.74|1427.37|1436.09|1425.72|180
1737001200000|2025-01-16 04:20:00|1436.24|1425.87|1433.79|1423.42|1436.34|1425.97|1433.54|1423.17|229
1737001500000|2025-01-16 04:25:00|1434.19|1423.82|1434.89|1424.52|1435.34|1424.97|1433.69|1423.32|137
1737001800000|2025-01-16 04:30:00|1435.14|1424.77|1434.19|1423.82|1435.69|1425.32|1432.59|1422.22|214
1737002100000|2025-01-16 04:35:00|1434.24|1423.87|1436.19|1425.82|1436.19|1425.82|1434.04|1423.67|188
1737002400000|2025-01-16 04:40:00|1436.09|1425.72|1437.39|1427.02|1437.99|1427.62|1435.14|1424.77|248
1737002700000|2025-01-16 04:45:00|1437.49|1427.12|1434.64|1424.27|1437.49|1427.12|1434.39|1424.02|260
1737003000000|2025-01-16 04:50:00|1434.59|1424.22|1435.64|1425.27|1435.99|1425.62|1433.29|1422.92|194
1737003300000|2025-01-16 04:55:00|1435.69|1425.32|1437.89|1427.52|1438.24|1427.87|1434.64|1424.27|303
1737003600000|2025-01-16 05:00:00|1437.94|1427.57|1436.44|1426.07|1438.54|1428.17|1436.29|1425.92|357
1737003900000|2025-01-16 05:05:00|1437.69|1427.32|1438.19|1427.82|1439.04|1428.67|1435.89|1425.52|282
1737004200000|2025-01-16 05:10:00|1438.24|1427.87|1434.49|1424.12|1438.49|1428.12|1433.99|1423.62|290
1737004500000|2025-01-16 05:15:00|1434.54|1424.17|1432.54|1422.17|1435.49|1425.12|1431.39|1421.02|314
1737004800000|2025-01-16 05:20:00|1432.64|1422.27|1437.74|1427.37|1437.74|1427.37|1432.59|1422.22|244
1737005100000|2025-01-16 05:25:00|1437.79|1427.42|1434.49|1424.12|1441.44|1431.07|1433.84|1423.47|380
1737005400000|2025-01-16 05:30:00|1434.44|1424.07|1430.99|1420.62|1435.14|1424.77|1429.29|1418.92|415
1737005700000|2025-01-16 05:35:00|1430.84|1420.47|1435.99|1425.62|1437.54|1427.17|1427.64|1417.27|386
1737006000000|2025-01-16 05:40:00|1436.04|1425.67|1436.54|1426.17|1437.44|1427.07|1435.04|1424.67|297
1737006300000|2025-01-16 05:45:00|1436.64|1426.27|1436.09|1425.72|1438.39|1428.02|1435.99|1425.62|270
1737006600000|2025-01-16 05:50:00|1436.39|1426.02|1435.14|1424.77|1437.69|1427.32|1434.39|1424.02|432
1737006900000|2025-01-16 05:55:00|1435.19|1424.82|1432.14|1421.77|1436.14|1425.77|1430.39|1420.02|238
1737007200000|2025-01-16 06:00:00|1432.09|1421.72|1435.04|1424.67|1435.24|1424.87|1430.29|1419.92|380
1737007500000|2025-01-16 06:05:00|1434.99|1424.62|1437.09|1426.72|1439.19|1428.82|1434.99|1424.62|364
1737007800000|2025-01-16 06:10:00|1437.19|1426.82|1439.89|1429.52|1440.09|1429.72|1437.09|1426.72|350
1737008100000|2025-01-16 06:15:00|1439.94|1429.57|1435.69|1425.32|1440.04|1429.67|1434.79|1424.42|359
1737008400000|2025-01-16 06:20:00|1435.74|1425.37|1439.69|1429.32|1440.14|1429.77|1434.44|1424.07|203
1737008700000|2025-01-16 06:25:00|1439.59|1429.22|1443.09|1432.72|1443.94|1433.57|1438.54|1428.17|354
1737009000000|2025-01-16 06:30:00|1443.14|1432.77|1438.94|1428.57|1445.34|1434.97|1438.84|1428.47|422
1737009300000|2025-01-16 06:35:00|1438.89|1428.52|1438.94|1428.57|1439.39|1429.02|1436.49|1426.12|306
1737009600000|2025-01-16 06:40:00|1438.99|1428.62|1436.99|1426.62|1439.69|1429.32|1436.79|1426.42|350
1737009900000|2025-01-16 06:45:00|1436.94|1426.57|1437.34|1426.97|1437.74|1427.37|1434.44|1424.07|307
1737010200000|2025-01-16 06:50:00|1437.29|1426.92|1438.54|1428.17|1439.54|1429.17|1437.09|1426.72|175
1737010500000|2025-01-16 06:55:00|1438.49|1428.12|1441.29|1430.92|1442.39|1432.02|1437.79|1427.42|184
1737010800000|2025-01-16 07:00:00|1441.24|1430.87|1442.49|1432.12|1443.64|1433.27|1439.34|1428.97|211
1737011100000|2025-01-16 07:05:00|1442.59|1432.22|1439.79|1429.42|1443.19|1432.82|1438.64|1428.27|318
1737011400000|2025-01-16 07:10:00|1439.84|1429.47|1442.24|1431.87|1443.04|1432.67|1439.04|1428.67|218
1737011700000|2025-01-16 07:15:00|1442.79|1432.42|1440.94|1430.57|1444.59|1434.22|1439.64|1429.27|324
1737012000000|2025-01-16 07:20:00|1440.84|1430.47|1439.04|1428.67|1441.49|1431.12|1439.04|1428.67|303
1737012300000|2025-01-16 07:25:00|1437.89|1427.52|1441.04|1430.67|1441.04|1430.67|1436.84|1426.47|367
1737012600000|2025-01-16 07:30:00|1441.09|1430.72|1441.84|1431.47|1443.49|1433.12|1438.89|1428.52|317
1737012900000|2025-01-16 07:35:00|1441.89|1431.52|1441.34|1430.97|1442.19|1431.82|1439.54|1429.17|200
1737013200000|2025-01-16 07:40:00|1441.54|1431.17|1439.89|1429.52|1441.54|1431.17|1437.54|1427.17|301
1737013500000|2025-01-16 07:45:00|1439.94|1429.57|1438.44|1428.07|1440.59|1430.22|1437.69|1427.32|344
1737013800000|2025-01-16 07:50:00|1438.49|1428.12|1439.14|1428.77|1440.09|1429.72|1438.24|1427.87|328
1737014100000|2025-01-16 07:55:00|1439.09|1428.72|1440.19|1429.82|1440.74|1430.37|1438.44|1428.07|311
1737014400000|2025-01-16 08:00:00|1440.29|1429.92|1442.34|1431.97|1443.44|1433.07|1438.99|1428.62|445
1737014700000|2025-01-16 08:05:00|1442.09|1431.72|1442.79|1432.42|1443.64|1433.27|1440.79|1430.42|390
1737015000000|2025-01-16 08:10:00|1442.84|1432.47|1440.84|1430.47|1443.14|1432.77|1440.14|1429.77|253
1737015300000|2025-01-16 08:15:00|1440.74|1430.37|1435.19|1424.82|1441.84|1431.47|1434.79|1424.42|176
1737015600000|2025-01-16 08:20:00|1434.99|1424.62|1431.04|1420.67|1435.24|1424.87|1430.64|1420.27|509
1737015900000|2025-01-16 08:25:00|1431.09|1420.72|1434.59|1424.22|1436.09|1425.72|1431.09|1420.72|439
1737016200000|2025-01-16 08:30:00|1434.69|1424.32|1427.34|1416.97|1435.94|1425.57|1427.04|1416.67|375
1737016500000|2025-01-16 08:35:00|1427.39|1417.02|1428.24|1417.87|1428.99|1418.62|1426.39|1416.02|413
1737016800000|2025-01-16 08:40:00|1428.29|1417.92|1417.84|1407.47|1428.34|1417.97|1417.84|1407.47|528
1737017100000|2025-01-16 08:45:00|1417.94|1407.57|1410.54|1400.17|1419.79|1409.42|1410.39|1400.02|500
1737017400000|2025-01-16 08:50:00|1410.39|1400.02|1407.34|1396.97|1412.49|1402.12|1406.44|1396.07|499
1737017700000|2025-01-16 08:55:00|1407.19|1396.82|1412.09|1401.72|1414.44|1404.07|1406.89|1396.52|412
1737018000000|2025-01-16 09:00:00|1411.94|1401.57|1405.34|1394.97|1415.49|1405.12|1404.34|1393.97|469
1737018300000|2025-01-16 09:05:00|1405.44|1395.07|1407.69|1397.32|1409.29|1398.92|1402.84|1392.47|586
1737018600000|2025-01-16 09:10:00|1407.64|1397.27|1409.29|1398.92|1410.74|1400.37|1407.14|1396.77|337
1737018900000|2025-01-16 09:15:00|1409.24|1398.87|1410.54|1400.17|1413.54|1403.17|1408.19|1397.82|290
1737019200000|2025-01-16 09:20:00|1410.64|1400.27|1410.74|1400.37|1410.94|1400.57|1407.04|1396.67|299
1737019500000|2025-01-16 09:25:00|1410.89|1400.52|1411.49|1401.12|1415.39|1405.02|1410.84|1400.47|240
1737019800000|2025-01-16 09:30:00|1411.44|1401.07|1406.39|1396.02|1411.44|1401.07|1404.94|1394.57|247
1737020100000|2025-01-16 09:35:00|1406.34|1395.97|1411.69|1401.32|1412.74|1402.37|1406.19|1395.82|258
1737020400000|2025-01-16 09:40:00|1411.59|1401.22|1410.94|1400.57|1413.59|1403.22|1408.64|1398.27|167
1737020700000|2025-01-16 09:45:00|1410.99|1400.62|1417.54|1407.17|1418.09|1407.72|1410.99|1400.62|191
1737021000000|2025-01-16 09:50:00|1417.44|1407.07|1417.29|1406.92|1419.09|1408.72|1416.39|1406.02|197
1737021300000|2025-01-16 09:55:00|1417.24|1406.87|1417.99|1407.62|1418.19|1407.82|1415.29|1404.92|205
1737021600000|2025-01-16 10:00:00|1418.04|1407.67|1413.99|1403.62|1419.94|1409.57|1413.64|1403.27|300
1737021900000|2025-01-16 10:05:00|1414.04|1403.67|1420.19|1409.82|1420.29|1409.92|1413.79|1403.42|168
1737022200000|2025-01-16 10:10:00|1420.14|1409.77|1415.59|1405.22|1420.24|1409.87|1414.79|1404.42|197
1737022500000|2025-01-16 10:15:00|1415.64|1405.27|1414.44|1404.07|1418.34|1407.97|1413.09|1402.72|204
1737022800000|2025-01-16 10:20:00|1414.49|1404.12|1416.14|1405.77|1416.64|1406.27|1413.84|1403.47|177
1737023100000|2025-01-16 10:25:00|1416.19|1405.82|1418.14|1407.77|1418.44|1408.07|1415.69|1405.32|142
1737023400000|2025-01-16 10:30:00|1418.09|1407.72|1418.79|1408.42|1419.59|1409.22|1416.34|1405.97|262
1737023700000|2025-01-16 10:35:00|1418.74|1408.37|1418.09|1407.72|1419.89|1409.52|1417.49|1407.12|232
1737024000000|2025-01-16 10:40:00|1418.14|1407.77|1417.79|1407.42|1419.04|1408.67|1417.04|1406.67|277
1737024300000|2025-01-16 10:45:00|1417.74|1407.37|1418.74|1408.37|1419.74|1409.37|1413.99|1403.62|311
1737024600000|2025-01-16 10:50:00|1418.84|1408.47|1420.74|1410.37|1427.59|1417.22|1418.84|1408.47|457
1737024900000|2025-01-16 10:55:00|1420.14|1409.77|1420.14|1409.77|1421.14|1410.77|1418.44|1408.07|216
1737025200000|2025-01-16 11:00:00|1420.24|1409.87|1417.69|1407.32|1420.74|1410.37|1417.49|1407.12|256
1737025500000|2025-01-16 11:05:00|1417.79|1407.42|1420.64|1410.27|1421.24|1410.87|1411.19|1400.82|399
1737025800000|2025-01-16 11:10:00|1420.59|1410.22|1424.49|1414.12|1428.94|1418.57|1419.69|1409.32|475
1737026100000|2025-01-16 11:15:00|1424.54|1414.17|1410.99|1400.62|1425.19|1414.82|1410.34|1399.97|574
1737026400000|2025-01-16 11:20:00|1410.79|1400.42|1416.94|1406.57|1422.64|1412.27|1410.34|1399.97|471
1737026700000|2025-01-16 11:25:00|1416.99|1406.62|1422.34|1411.97|1425.84|1415.47|1416.99|1406.62|378
1737027000000|2025-01-16 11:30:00|1422.24|1411.87|1422.19|1411.82|1429.89|1419.52|1420.99|1410.62|426
1737027300000|2025-01-16 11:35:00|1422.04|1411.67|1419.69|1409.32|1425.24|1414.87|1418.59|1408.22|443
1737027600000|2025-01-16 11:40:00|1419.64|1409.27|1423.09|1412.72|1426.04|1415.67|1419.59|1409.22|399
1737027900000|2025-01-16 11:45:00|1422.99|1412.62|1428.94|1418.57|1429.09|1418.72|1421.79|1411.42|435
1737028200000|2025-01-16 11:50:00|1428.89|1418.52|1434.94|1424.57|1434.94|1424.57|1428.69|1418.32|348
1737028500000|2025-01-16 11:55:00|1434.89|1424.52|1436.44|1426.07|1437.39|1427.02|1434.69|1424.32|329
1737028800000|2025-01-16 12:00:00|1436.34|1425.97|1430.59|1420.22|1436.34|1425.97|1427.69|1417.32|529
1737029100000|2025-01-16 12:05:00|1430.49|1420.12|1434.74|1424.37|1435.29|1424.92|1427.79|1417.42|456
1737029400000|2025-01-16 12:10:00|1434.64|1424.27|1440.44|1430.07|1440.49|1430.12|1433.19|1422.82|315
1737029700000|2025-01-16 12:15:00|1440.39|1430.02|1438.09|1427.72|1441.59|1431.22|1437.09|1426.72|458
1737030000000|2025-01-16 12:20:00|1437.94|1427.57|1446.49|1436.12|1450.69|1440.32|1437.94|1427.57|531
1737030300000|2025-01-16 12:25:00|1446.54|1436.17|1445.54|1435.17|1447.99|1437.62|1444.19|1433.82|418
1737030600000|2025-01-16 12:30:00|1445.69|1435.32|1449.09|1438.72|1451.54|1441.17|1445.69|1435.32|417
1737030900000|2025-01-16 12:35:00|1449.04|1438.67|1449.84|1439.47|1455.29|1444.92|1448.49|1438.12|468
1737031200000|2025-01-16 12:40:00|1449.94|1439.57|1453.99|1443.62|1455.69|1445.32|1449.74|1439.37|530
1737031500000|2025-01-16 12:45:00|1454.29|1443.92|1452.24|1441.87|1456.84|1446.47|1450.44|1440.07|486
1737031800000|2025-01-16 12:50:00|1452.19|1441.82|1459.54|1449.17|1460.59|1450.22|1451.89|1441.52|419
1737032100000|2025-01-16 12:55:00|1459.59|1449.22|1459.59|1449.22|1462.34|1451.97|1455.14|1444.77|642
1737032400000|2025-01-16 13:00:00|1459.54|1449.17|1450.44|1440.07|1460.94|1450.57|1450.44|1440.07|589
1737032700000|2025-01-16 13:05:00|1450.49|1440.12|1440.54|1430.17|1450.84|1440.47|1440.44|1430.07|683
1737033000000|2025-01-16 13:10:00|1440.69|1430.32|1432.04|1421.67|1441.84|1431.47|1430.19|1419.82|571
1737033300000|2025-01-16 13:15:00|1431.99|1421.62|1437.79|1427.42|1442.74|1432.37|1430.19|1419.82|640
1737033600000|2025-01-16 13:20:00|1437.94|1427.57|1443.39|1433.02|1443.44|1433.07|1434.74|1424.37|581
1737033900000|2025-01-16 13:25:00|1443.44|1433.07|1433.44|1423.07|1445.69|1435.32|1433.44|1423.07|570
1737034200000|2025-01-16 13:30:00|1433.34|1422.97|1441.24|1430.87|1445.79|1436.1|1433.29|1422.92|885
1737034500000|2025-01-16 13:35:00|1440.99|1430.62|1440.19|1429.82|1444.29|1433.92|1435.5|1426.27|774
1737034800000|2025-01-16 13:40:00|1440.09|1429.72|1443.84|1433.47|1447.64|1437.27|1437.29|1426.92|690
1737035100000|2025-01-16 13:45:00|1443.94|1433.57|1442.04|1431.67|1447.84|1437.47|1440.09|1429.72|646
1737035400000|2025-01-16 13:50:00|1441.99|1431.62|1442.14|1431.77|1446.09|1435.72|1439.19|1428.82|545
1737035700000|2025-01-16 13:55:00|1442.09|1431.72|1439.14|1428.77|1444.09|1433.72|1438.94|1428.57|540
1737036000000|2025-01-16 14:00:00|1439.24|1428.87|1434.09|1423.72|1442.44|1432.07|1433.34|1422.97|575
1737036300000|2025-01-16 14:05:00|1434.34|1423.97|1434.34|1423.97|1437.69|1427.32|1431.89|1421.52|644
1737036600000|2025-01-16 14:10:00|1434.44|1424.07|1445.64|1435.27|1445.79|1435.42|1434.44|1424.07|619
1737036900000|2025-01-16 14:15:00|1445.59|1435.22|1442.84|1432.47|1447.39|1437.02|1440.69|1430.32|455
1737037200000|2025-01-16 14:20:00|1442.79|1432.42|1442.69|1432.32|1443.89|1433.52|1441.24|1430.87|406
1737037500000|2025-01-16 14:25:00|1442.64|1432.27|1447.44|1437.07|1447.64|1437.27|1442.64|1432.27|468
1737037800000|2025-01-16 14:30:00|1447.49|1437.12|1436.04|1425.67|1447.64|1437.27|1431.24|1420.87|722
1737038100000|2025-01-16 14:35:00|1436.14|1425.77|1429.64|1419.27|1439.34|1428.97|1429.64|1419.27|696
1737038400000|2025-01-16 14:40:00|1429.69|1419.32|1414.39|1404.02|1430.39|1420.02|1413.44|1403.07|734
1737038700000|2025-01-16 14:45:00|1414.44|1404.07|1401.34|1390.97|1414.69|1404.32|1398.34|1387.97|900
1737039000000|2025-01-16 14:50:00|1401.29|1390.92|1411.64|1401.27|1420.24|1409.87|1401.29|1390.92|882
1737039300000|2025-01-16 14:55:00|1411.59|1401.22|1410.59|1400.22|1416.09|1405.72|1408.39|1398.02|743
1737039600000|2025-01-16 15:00:00|1410.74|1400.37|1418.14|1407.77|1418.34|1407.97|1406.84|1396.47|746
1737039900000|2025-01-16 15:05:00|1418.04|1407.67|1424.49|1414.12|1425.29|1414.92|1412.94|1402.57|700
1737040200000|2025-01-16 15:10:00|1424.64|1414.27|1422.04|1411.67|1429.89|1419.52|1419.84|1409.47|619
1737040500000|2025-01-16 15:15:00|1421.94|1411.57|1427.04|1416.67|1428.79|1418.42|1420.04|1409.67|738
1737040800000|2025-01-16 15:20:00|1427.19|1416.82|1433.64|1423.27|1433.89|1423.52|1425.14|1414.77|596
1737041100000|2025-01-16 15:25:00|1433.69|1423.32|1439.69|1429.32|1439.79|1429.42|1432.84|1422.47|573
1737041400000|2025-01-16 15:30:00|1439.64|1429.27|1436.99|1426.62|1441.94|1431.57|1436.49|1426.12|814
1737041700000|2025-01-16 15:35:00|1437.04|1426.67|1439.34|1428.97|1440.59|1430.22|1430.44|1420.07|673
1737042000000|2025-01-16 15:40:00|1439.29|1428.92|1436.29|1425.92|1439.44|1429.07|1432.29|1421.92|680
1737042300000|2025-01-16 15:45:00|1436.14|1425.77|1440.29|1429.92|1440.29|1429.92|1434.04|1423.67|661
1737042600000|2025-01-16 15:50:00|1440.34|1429.97|1445.14|1434.77|1445.49|1435.12|1440.34|1429.97|651
1737042900000|2025-01-16 15:55:00|1445.04|1434.67|1449.99|1439.62|1450.34|1439.97|1444.54|1434.17|604
1737043200000|2025-01-16 16:00:00|1449.89|1439.52|1458.79|1448.42|1458.84|1448.47|1448.49|1438.12|609
1737043500000|2025-01-16 16:05:00|1458.69|1448.32|1463.34|1452.97|1464.64|1454.27|1457.04|1446.67|701
1737043800000|2025-01-16 16:10:00|1463.44|1453.07|1450.59|1440.22|1463.44|1453.07|1446.64|1436.27|657
1737044100000|2025-01-16 16:15:00|1450.44|1440.07|1450.39|1440.02|1452.34|1441.97|1444.44|1434.07|732
1737044400000|2025-01-16 16:20:00|1450.44|1440.07|1451.44|1441.07|1453.29|1442.92|1445.54|1435.17|630
1737044700000|2025-01-16 16:25:00|1451.49|1441.12|1455.34|1444.97|1456.54|1446.17|1451.44|1441.07|494
1737045000000|2025-01-16 16:30:00|1455.29|1444.92|1454.09|1443.72|1457.89|1447.52|1451.29|1440.92|624
1737045300000|2025-01-16 16:35:00|1454.14|1443.77|1453.29|1442.92|1458.39|1448.02|1451.39|1441.02|631
1737045600000|2025-01-16 16:40:00|1453.34|1442.97|1449.49|1439.12|1457.69|1447.32|1449.19|1438.82|591
1737045900000|2025-01-16 16:45:00|1449.44|1439.07|1449.14|1438.77|1454.04|1443.67|1448.24|1437.87|521
1737046200000|2025-01-16 16:50:00|1449.19|1438.82|1455.29|1444.92|1456.34|1445.97|1444.59|1434.22|600
1737046500000|2025-01-16 16:55:00|1455.39|1445.02|1445.84|1435.47|1455.39|1445.02|1445.34|1434.97|513
1737046800000|2025-01-16 17:00:00|1445.79|1435.42|1449.39|1439.02|1451.64|1441.27|1439.89|1429.52|641
1737047100000|2025-01-16 17:05:00|1449.49|1439.12|1441.49|1431.12|1451.29|1440.92|1441.49|1431.12|485
1737047400000|2025-01-16 17:10:00|1441.44|1431.07|1444.79|1434.42|1448.79|1438.42|1441.44|1431.07|444
1737047700000|2025-01-16 17:15:00|1444.74|1434.37|1448.79|1438.42|1449.99|1439.62|1442.84|1432.47|493
1737048000000|2025-01-16 17:20:00|1448.74|1438.37|1452.34|1441.97|1453.14|1442.77|1448.74|1438.37|429
1737048300000|2025-01-16 17:25:00|1452.29|1441.92|1455.39|1445.02|1455.44|1445.07|1450.79|1440.42|335
1737048600000|2025-01-16 17:30:00|1455.44|1445.07|1457.34|1446.97|1458.04|1447.67|1454.49|1444.12|372
1737048900000|2025-01-16 17:35:00|1457.29|1446.92|1451.79|1441.42|1460.14|1449.77|1451.64|1441.27|424
1737049200000|2025-01-16 17:40:00|1451.69|1441.32|1450.84|1440.47|1454.84|1444.47|1449.94|1439.57|453
1737049500000|2025-01-16 17:45:00|1450.74|1440.37|1446.99|1436.62|1452.59|1442.22|1444.79|1434.42|352
1737049800000|2025-01-16 17:50:00|1447.04|1436.67|1444.94|1434.57|1449.39|1439.02|1444.59|1434.22|290
1737050100000|2025-01-16 17:55:00|1444.69|1434.32|1443.69|1433.32|1446.74|1436.37|1443.39|1433.02|237
1737050400000|2025-01-16 18:00:00|1443.74|1433.37|1447.89|1437.52|1448.14|1437.77|1443.74|1433.37|263
1737050700000|2025-01-16 18:05:00|1447.94|1437.57|1446.34|1435.97|1449.34|1438.97|1445.89|1435.52|253
1737051000000|2025-01-16 18:10:00|1446.24|1435.87|1442.84|1432.47|1446.49|1436.12|1442.39|1432.02|189
1737051300000|2025-01-16 18:15:00|1442.89|1432.52|1437.79|1427.42|1444.44|1434.07|1437.79|1427.42|270
1737051600000|2025-01-16 18:20:00|1437.84|1427.47|1440.14|1429.77|1441.44|1431.07|1437.84|1427.47|300
1737051900000|2025-01-16 18:25:00|1440.24|1429.87|1435.79|1425.42|1440.54|1430.17|1435.39|1425.02|202
1737052200000|2025-01-16 18:30:00|1435.84|1425.47|1432.29|1421.92|1436.94|1426.57|1431.49|1421.12|275
1737052500000|2025-01-16 18:35:00|1432.24|1421.87|1429.39|1419.02|1433.84|1423.47|1427.19|1416.82|361
1737052800000|2025-01-16 18:40:00|1429.49|1419.12|1431.29|1420.92|1432.49|1422.12|1429.29|1418.92|350
1737053100000|2025-01-16 18:45:00|1431.34|1420.97|1431.49|1421.12|1431.69|1421.32|1427.34|1416.97|418
1737053400000|2025-01-16 18:50:00|1431.59|1421.22|1433.79|1423.42|1434.74|1424.37|1430.79|1420.42|342
1737053700000|2025-01-16 18:55:00|1433.74|1423.37|1432.04|1421.67|1435.09|1424.72|1431.79|1421.42|207
1737054000000|2025-01-16 19:00:00|1431.99|1421.62|1432.34|1421.97|1432.44|1422.07|1428.29|1417.92|368
1737054300000|2025-01-16 19:05:00|1432.39|1422.02|1434.99|1424.62|1436.14|1425.77|1432.39|1422.02|332
1737054600000|2025-01-16 19:10:00|1435.04|1424.67|1435.69|1425.32|1437.34|1426.97|1434.69|1424.32|245
1737054900000|2025-01-16 19:15:00|1435.74|1425.37|1440.64|1430.27|1440.94|1430.57|1434.14|1423.77|284
1737055200000|2025-01-16 19:20:00|1440.54|1430.17|1438.14|1427.77|1440.74|1430.37|1436.59|1426.22|306
1737055500000|2025-01-16 19:25:00|1438.24|1427.87|1439.49|1429.12|1441.29|1430.92|1438.04|1427.67|221
1737055800000|2025-01-16 19:30:00|1439.59|1429.22|1438.34|1427.97|1439.59|1429.22|1437.24|1426.87|268
1737056100000|2025-01-16 19:35:00|1438.39|1428.02|1442.09|1431.72|1442.14|1431.77|1437.09|1426.72|326
1737056400000|2025-01-16 19:40:00|1442.04|1431.67|1439.34|1428.97|1442.04|1431.67|1438.89|1428.52|333
1737056700000|2025-01-16 19:45:00|1439.24|1428.87|1443.24|1432.87|1443.99|1433.62|1438.79|1428.42|306
1737057000000|2025-01-16 19:50:00|1443.19|1432.82|1441.89|1431.52|1443.24|1432.87|1439.29|1428.92|317
1737057300000|2025-01-16 19:55:00|1441.79|1431.42|1444.44|1434.07|1445.39|1435.02|1441.79|1431.42|297
1737057600000|2025-01-16 20:00:00|1444.34|1433.97|1442.64|1432.27|1448.74|1438.37|1442.44|1432.07|294
1737057900000|2025-01-16 20:05:00|1442.59|1432.22|1441.94|1431.57|1443.94|1433.57|1439.04|1428.67|458
1737058200000|2025-01-16 20:10:00|1441.89|1431.52|1438.44|1428.07|1442.49|1432.12|1438.24|1427.87|401
1737058500000|2025-01-16 20:15:00|1438.39|1428.02|1435.29|1424.92|1440.59|1430.22|1434.24|1423.87|357
1737058800000|2025-01-16 20:20:00|1435.19|1424.82|1434.74|1424.37|1438.29|1427.92|1432.69|1422.32|505
1737059100000|2025-01-16 20:25:00|1434.54|1424.17|1438.39|1428.02|1438.89|1428.52|1433.89|1423.52|381
1737059400000|2025-01-16 20:30:00|1438.29|1427.92|1439.24|1428.87|1440.89|1430.52|1436.19|1425.82|360
1737059700000|2025-01-16 20:35:00|1439.14|1428.77|1437.24|1426.87|1442.09|1431.72|1437.24|1426.87|380
1737060000000|2025-01-16 20:40:00|1437.44|1427.07|1440.99|1430.62|1441.09|1430.72|1436.54|1426.17|376
1737060300000|2025-01-16 20:45:00|1440.94|1430.57|1437.74|1427.37|1441.99|1431.62|1435.94|1425.57|357
1737060600000|2025-01-16 20:50:00|1437.79|1427.42|1436.29|1425.92|1439.59|1429.22|1435.19|1424.82|452
1737060900000|2025-01-16 20:55:00|1436.14|1425.77|1436.04|1425.67|1436.69|1426.32|1433.89|1423.52|320
1737061200000|2025-01-16 21:00:00|1435.99|1425.62|1430.04|1419.67|1436.59|1426.22|1429.99|1419.62|315
1737061500000|2025-01-16 21:05:00|1430.44|1420.07|1432.69|1422.32|1432.84|1422.47|1429.44|1419.07|228
1737061800000|2025-01-16 21:10:00|1432.64|1422.27|1435.94|1425.57|1436.59|1426.22|1432.39|1422.02|308
1737062100000|2025-01-16 21:15:00|1435.89|1425.52|1430.49|1420.12|1436.04|1425.67|1430.09|1419.72|331
1737062400000|2025-01-16 21:20:00|1430.44|1420.07|1430.49|1420.12|1431.44|1421.07|1423.79|1413.42|452
1737062700000|2025-01-16 21:25:00|1430.39|1420.02|1431.69|1421.32|1432.14|1421.77|1429.59|1419.22|238
1737063000000|2025-01-16 21:30:00|1431.54|1421.17|1432.34|1421.97|1433.04|1422.67|1430.74|1420.37|340
1737063300000|2025-01-16 21:35:00|1432.29|1421.92|1431.79|1421.42|1432.34|1421.97|1429.19|1418.82|311
1737063600000|2025-01-16 21:40:00|1431.69|1421.32|1433.39|1423.02|1434.09|1423.72|1431.04|1420.67|269
1737063900000|2025-01-16 21:45:00|1433.54|1423.17|1431.54|1421.17|1434.24|1423.87|1431.39|1421.02|297
1737064200000|2025-01-16 21:50:00|1431.49|1421.12|1427.19|1416.82|1432.09|1421.72|1425.94|1415.57|318
1737064500000|2025-01-16 21:55:00|1427.14|1416.77|1427.04|1416.67|1428.49|1418.12|1426.79|1416.42|252
1737064800000|2025-01-16 22:00:00|1427.09|1416.72|1422.04|1411.67|1428.24|1417.87|1420.54|1410.17|341
1737065100000|2025-01-16 22:05:00|1422.09|1411.72|1421.14|1410.77|1424.09|1413.72|1420.14|1409.77|325
1737065400000|2025-01-16 22:10:00|1421.19|1410.82|1421.84|1411.47|1421.99|1411.62|1419.04|1408.67|343
1737065700000|2025-01-16 22:15:00|1421.79|1411.42|1420.84|1410.47|1425.34|1414.97|1420.14|1409.77|365
1737066000000|2025-01-16 22:20:00|1420.79|1410.42|1419.04|1408.67|1420.89|1410.52|1417.49|1407.12|254
1737066300000|2025-01-16 22:25:00|1418.99|1408.62|1417.99|1407.62|1419.99|1409.62|1417.94|1407.57|380
1737066600000|2025-01-16 22:30:00|1418.04|1407.67|1412.79|1402.42|1418.09|1407.72|1412.59|1402.22|350
1737066900000|2025-01-16 22:35:00|1412.84|1402.47|1413.59|1403.22|1413.64|1403.27|1409.84|1399.47|367
1737067200000|2025-01-16 22:40:00|1413.54|1403.17|1411.99|1401.62|1414.74|1404.37|1411.74|1401.37|404
1737067500000|2025-01-16 22:45:00|1412.29|1401.92|1413.24|1402.87|1413.79|1403.42|1410.34|1399.97|369
1737067800000|2025-01-16 22:50:00|1413.44|1403.07|1414.44|1404.07|1414.84|1404.47|1413.19|1402.82|248
1737068100000|2025-01-16 22:55:00|1414.39|1404.02|1414.44|1404.07|1416.44|1406.07|1413.84|1403.47|598
1737068400000|2025-01-16 23:00:00|1414.19|1403.82|1417.69|1407.32|1419.19|1408.82|1413.94|1403.57|769
1737068700000|2025-01-16 23:05:00|1417.74|1407.37|1417.19|1406.82|1417.74|1407.37|1414.34|1403.97|720
1737069000000|2025-01-16 23:10:00|1417.09|1406.72|1417.59|1407.22|1418.79|1408.42|1416.49|1406.12|615
1737069300000|2025-01-16 23:15:00|1417.64|1407.27|1416.79|1406.42|1419.89|1409.52|1416.79|1406.42|481
1737069600000|2025-01-16 23:20:00|1416.84|1406.47|1409.69|1399.32|1417.24|1406.87|1409.39|1399.02|234
1737069900000|2025-01-16 23:25:00|1409.64|1399.27|1413.94|1403.57|1414.24|1403.87|1406.44|1396.07|299
1737070200000|2025-01-16 23:30:00|1414.04|1403.67|1412.34|1401.97|1420.29|1409.92|1411.69|1401.32|355
1737070500000|2025-01-16 23:35:00|1412.29|1401.92|1416.39|1406.02|1416.74|1406.37|1412.29|1401.92|175
1737070800000|2025-01-16 23:40:00|1416.44|1406.07|1414.09|1403.72|1420.34|1409.97|1413.84|1403.47|323
1737071100000|2025-01-16 23:45:00|1414.24|1403.87|1414.69|1404.32|1415.04|1404.67|1413.34|1402.97|244
1737071400000|2025-01-16 23:50:00|1414.64|1404.27|1421.29|1410.92|1421.54|1411.17|1411.39|1401.02|428
1737071700000|2025-01-16 23:55:00|1421.24|1410.87|1415.44|1405.07|1421.59|1411.22|1414.34|1403.97|404
1737072000000|2025-01-17 00:00:00|1415.49|1405.12|1422.94|1412.57|1425.09|1414.72|1414.39|1404.02|518
1737072300000|2025-01-17 00:05:00|1423.19|1412.82|1423.94|1413.57|1425.39|1415.02|1423.04|1412.67|528
1737072600000|2025-01-17 00:10:00|1423.89|1413.52|1426.09|1415.72|1427.69|1417.32|1422.94|1412.57|454
1737072900000|2025-01-17 00:15:00|1426.14|1415.77|1431.99|1421.62|1432.04|1421.67|1426.14|1415.77|334
1737073200000|2025-01-17 00:20:00|1431.94|1421.57|1433.19|1422.82|1434.04|1423.67|1430.69|1420.32|458
1737073500000|2025-01-17 00:25:00|1433.14|1422.77|1432.09|1421.72|1433.14|1422.77|1428.94|1418.57|455
1737073800000|2025-01-17 00:30:00|1432.04|1421.67|1436.14|1425.77|1436.79|1426.42|1431.79|1421.42|486
1737074100000|2025-01-17 00:35:00|1436.24|1425.87|1434.54|1424.17|1436.24|1425.87|1433.44|1423.07|397
1737074400000|2025-01-17 00:40:00|1434.94|1424.57|1440.74|1430.37|1440.84|1430.47|1434.74|1424.37|526
1737074700000|2025-01-17 00:45:00|1440.69|1430.32|1438.89|1428.52|1440.89|1430.52|1437.29|1426.92|331
1737075000000|2025-01-17 00:50:00|1438.94|1428.57|1439.44|1429.07|1440.19|1429.82|1437.04|1426.67|272
1737075300000|2025-01-17 00:55:00|1439.54|1429.17|1440.59|1430.22|1441.14|1430.77|1438.69|1428.32|239
1737075600000|2025-01-17 01:00:00|1440.79|1430.42|1440.49|1430.12|1442.44|1432.07|1440.34|1429.97|259
1737075900000|2025-01-17 01:05:00|1440.39|1430.02|1441.04|1430.67|1443.19|1432.82|1439.34|1428.97|308
1737076200000|2025-01-17 01:10:00|1440.99|1430.62|1439.59|1429.22|1441.49|1431.12|1438.59|1428.22|199
1737076500000|2025-01-17 01:15:00|1439.54|1429.17|1437.84|1427.47|1440.34|1429.97|1437.74|1427.37|247
1737076800000|2025-01-17 01:20:00|1437.89|1427.52|1448.64|1438.27|1450.29|1439.92|1437.64|1427.27|476
1737077100000|2025-01-17 01:25:00|1448.69|1438.32|1456.14|1445.77|1456.39|1446.02|1447.84|1437.47|429
1737077400000|2025-01-17 01:30:00|1456.09|1445.72|1463.64|1453.27|1463.99|1453.62|1453.94|1443.57|462
1737077700000|2025-01-17 01:35:00|1463.79|1453.42|1473.39|1463.02|1473.49|1463.12|1463.64|1453.27|593
1737078000000|2025-01-17 01:40:00|1473.54|1463.17|1479.69|1469.32|1480.69|1470.32|1472.59|1462.22|690
1737078300000|2025-01-17 01:45:00|1479.74|1469.37|1481.09|1470.72|1483.74|1473.37|1477.14|1466.77|510
1737078600000|2025-01-17 01:50:00|1481.04|1470.67|1477.34|1466.97|1483.59|1473.22|1477.24|1466.87|467
1737078900000|2025-01-17 01:55:00|1477.29|1466.92|1478.49|1468.12|1480.84|1470.47|1475.39|1465.02|360
1737079200000|2025-01-17 02:00:00|1478.54|1468.17|1476.79|1466.42|1479.64|1469.27|1475.29|1464.92|475
1737079500000|2025-01-17 02:05:00|1476.74|1466.37|1477.39|1467.02|1481.14|1470.77|1474.99|1464.62|427
1737079800000|2025-01-17 02:10:00|1477.34|1466.97|1470.99|1460.62|1477.59|1467.22|1467.59|1457.22|459
1737080100000|2025-01-17 02:15:00|1470.94|1460.57|1475.74|1465.37|1475.84|1465.47|1470.64|1460.27|423
1737080400000|2025-01-17 02:20:00|1475.99|1465.62|1476.44|1466.07|1477.24|1466.87|1472.19|1461.82|386
1737080700000|2025-01-17 02:25:00|1476.39|1466.02|1471.59|1461.22|1477.84|1467.47|1471.29|1460.92|374
1737081000000|2025-01-17 02:30:00|1471.24|1460.87|1468.24|1457.87|1472.14|1461.77|1467.84|1457.47|453
1737081300000|2025-01-17 02:35:00|1468.14|1457.77|1465.49|1455.12|1469.14|1458.77|1464.54|1454.17|225
1737081600000|2025-01-17 02:40:00|1465.44|1455.07|1463.04|1452.67|1465.79|1455.42|1462.84|1452.47|221
1737081900000|2025-01-17 02:45:00|1462.99|1452.62|1457.44|1447.07|1463.09|1452.72|1456.94|1446.57|341
1737082200000|2025-01-17 02:50:00|1457.34|1446.97|1457.84|1447.47|1458.24|1447.87|1451.19|1440.82|423
1737082500000|2025-01-17 02:55:00|1457.79|1447.42|1456.49|1446.12|1458.14|1447.77|1453.54|1443.17|317
1737082800000|2025-01-17 03:00:00|1456.44|1446.07|1459.74|1449.37|1460.54|1450.17|1455.34|1444.97|252
1737083100000|2025-01-17 03:05:00|1459.69|1449.32|1458.04|1447.67|1459.74|1449.37|1456.79|1446.42|326
1737083400000|2025-01-17 03:10:00|1457.99|1447.62|1456.54|1446.17|1458.34|1447.97|1454.24|1443.87|191
1737083700000|2025-01-17 03:15:00|1456.74|1446.37|1458.09|1447.72|1461.49|1451.12|1455.49|1445.12|336
1737084000000|2025-01-17 03:20:00|1458.14|1447.77|1458.79|1448.42|1459.99|1449.62|1457.89|1447.52|249
1737084300000|2025-01-17 03:25:00|1458.84|1448.47|1458.69|1448.32|1459.29|1448.92|1456.34|1445.97|222
1737084600000|2025-01-17 03:30:00|1458.64|1448.27|1461.09|1450.72|1462.54|1452.17|1458.64|1448.27|218
1737084900000|2025-01-17 03:35:00|1461.04|1450.67|1462.44|1452.07|1464.04|1453.67|1460.29|1449.92|216
1737085200000|2025-01-17 03:40:00|1462.54|1452.17|1460.69|1450.32|1463.59|1453.22|1460.69|1450.32|195
1737085500000|2025-01-17 03:45:00|1460.79|1450.42|1459.59|1449.22|1461.59|1451.22|1457.04|1446.67|302
1737085800000|2025-01-17 03:50:00|1459.54|1449.17|1460.19|1449.82|1460.39|1450.02|1457.49|1447.12|264
1737086100000|2025-01-17 03:55:00|1460.09|1449.72|1460.09|1449.72|1460.44|1450.07|1458.19|1447.82|161
1737086400000|2025-01-17 04:00:00|1460.14|1449.77|1460.64|1450.27|1462.69|1452.32|1455.84|1445.47|353
1737086700000|2025-01-17 04:05:00|1460.59|1450.22|1457.89|1447.52|1460.59|1450.22|1456.99|1446.62|319
1737087000000|2025-01-17 04:10:00|1457.79|1447.42|1453.64|1443.27|1457.79|1447.42|1452.64|1442.27|283
1737087300000|2025-01-17 04:15:00|1453.59|1443.22|1456.04|1445.67|1457.69|1447.32|1453.59|1443.22|320
1737087600000|2025-01-17 04:20:00|1456.14|1445.77|1461.04|1450.67|1464.89|1454.52|1456.14|1445.77|341
1737087900000|2025-01-17 04:25:00|1460.99|1450.62|1460.24|1449.87|1461.09|1450.72|1457.99|1447.62|207
1737088200000|2025-01-17 04:30:00|1460.34|1449.97|1460.99|1450.62|1461.34|1450.97|1458.49|1448.12|311
1737088500000|2025-01-17 04:35:00|1460.94|1450.57|1466.34|1455.97|1466.39|1456.02|1460.09|1449.72|294
1737088800000|2025-01-17 04:40:00|1466.29|1455.92|1467.14|1456.77|1469.89|1459.52|1465.84|1455.47|239
1737089100000|2025-01-17 04:45:00|1467.09|1456.72|1470.89|1460.52|1471.19|1460.82|1465.79|1455.42|328
1737089400000|2025-01-17 04:50:00|1470.84|1460.47|1472.84|1462.47|1474.29|1463.92|1470.04|1459.67|318
1737089700000|2025-01-17 04:55:00|1472.74|1462.37|1471.94|1461.57|1474.89|1464.52|1471.39|1461.02|299
1737090000000|2025-01-17 05:00:00|1472.04|1461.67|1464.59|1454.22|1472.04|1461.67|1463.84|1453.47|307
1737090300000|2025-01-17 05:05:00|1464.54|1454.17|1472.79|1462.42|1473.59|1463.22|1464.09|1453.72|294
1737090600000|2025-01-17 05:10:00|1472.84|1462.47|1472.49|1462.12|1476.14|1465.77|1472.39|1462.02|226
1737090900000|2025-01-17 05:15:00|1472.54|1462.17|1472.49|1462.12|1473.69|1463.32|1470.19|1459.82|244
1737091200000|2025-01-17 05:20:00|1472.44|1462.07|1474.89|1464.52|1475.24|1464.87|1472.24|1461.87|220
1737091500000|2025-01-17 05:25:00|1474.84|1464.47|1474.79|1464.42|1476.09|1465.72|1472.99|1462.62|98
1737091800000|2025-01-17 05:30:00|1474.89|1464.52|1475.94|1465.57|1476.59|1466.22|1472.54|1462.17|267
1737092100000|2025-01-17 05:35:00|1475.99|1465.62|1474.84|1464.47|1476.14|1465.77|1473.34|1462.97|385
1737092400000|2025-01-17 05:40:00|1474.89|1464.52|1472.94|1462.57|1474.89|1464.52|1470.74|1460.37|264
1737092700000|2025-01-17 05:45:00|1472.84|1462.47|1476.39|1466.02|1476.39|1466.02|1471.99|1461.62|319
1737093000000|2025-01-17 05:50:00|1476.49|1466.12|1478.49|1468.12|1480.59|1470.22|1476.49|1466.12|288
1737093300000|2025-01-17 05:55:00|1478.59|1468.22|1478.34|1467.97|1481.04|1470.67|1476.94|1466.57|313
1737093600000|2025-01-17 06:00:00|1478.29|1467.92|1481.09|1470.72|1482.74|1472.37|1476.04|1465.67|262
1737093900000|2025-01-17 06:05:00|1480.94|1470.57|1485.39|1475.02|1485.39|1475.02|1480.64|1470.27|313
1737094200000|2025-01-17 06:10:00|1485.34|1474.97|1488.79|1478.42|1489.14|1478.77|1484.84|1474.47|182
1737094500000|2025-01-17 06:15:00|1488.59|1478.22|1490.99|1480.62|1490.99|1480.62|1488.34|1477.97|241
1737094800000|2025-01-17 06:20:00|1491.04|1480.67|1485.69|1475.32|1492.29|1481.92|1485.24|1474.87|360
1737095100000|2025-01-17 06:25:00|1485.74|1475.37|1488.29|1477.92|1489.09|1478.72|1484.44|1474.07|246
1737095400000|2025-01-17 06:30:00|1488.24|1477.87|1484.79|1474.42|1489.24|1478.87|1483.29|1472.92|289
1737095700000|2025-01-17 06:35:00|1484.89|1474.52|1483.69|1473.32|1487.54|1477.17|1483.54|1473.17|205
1737096000000|2025-01-17 06:40:00|1483.44|1473.07|1482.44|1472.07|1485.54|1475.17|1481.84|1471.47|177
1737096300000|2025-01-17 06:45:00|1482.34|1471.97|1479.49|1469.12|1482.69|1472.32|1476.94|1466.57|305
1737096600000|2025-01-17 06:50:00|1479.59|1469.22|1479.69|1469.32|1480.54|1470.17|1478.44|1468.07|224
1737096900000|2025-01-17 06:55:00|1479.74|1469.37|1480.69|1470.32|1481.29|1470.92|1478.39|1468.02|182
1737097200000|2025-01-17 07:00:00|1480.74|1470.37|1478.74|1468.37|1482.39|1472.02|1477.39|1467.02|231
1737097500000|2025-01-17 07:05:00|1478.69|1468.32|1479.64|1469.27|1479.99|1469.62|1477.34|1466.97|287
1737097800000|2025-01-17 07:10:00|1479.59|1469.22|1479.39|1469.02|1479.99|1469.62|1477.94|1467.57|237
1737098100000|2025-01-17 07:15:00|1479.44|1469.07|1481.54|1471.17|1481.59|1471.22|1479.09|1468.72|177
1737098400000|2025-01-17 07:20:00|1481.44|1471.07|1483.44|1473.07|1483.69|1473.32|1480.84|1470.47|169
1737098700000|2025-01-17 07:25:00|1483.39|1473.02|1481.44|1471.07|1484.09|1473.72|1480.74|1470.37|210
1737099000000|2025-01-17 07:30:00|1481.39|1471.02|1485.79|1475.42|1487.44|1477.07|1481.09|1470.72|367
1737099300000|2025-01-17 07:35:00|1485.89|1475.52|1485.04|1474.67|1487.54|1477.17|1483.24|1472.87|513
1737099600000|2025-01-17 07:40:00|1485.09|1474.72|1482.79|1472.42|1489.64|1479.27|1482.29|1471.92|452
1737099900000|2025-01-17 07:45:00|1482.74|1472.37|1482.89|1472.52|1484.04|1473.67|1481.94|1471.57|332
1737100200000|2025-01-17 07:50:00|1482.99|1472.62|1481.79|1471.42|1484.99|1474.62|1481.74|1471.37|340
1737100500000|2025-01-17 07:55:00|1481.69|1471.32|1481.19|1470.82|1481.69|1471.32|1478.19|1467.82|400
1737100800000|2025-01-17 08:00:00|1481.09|1470.72|1486.89|1476.52|1487.74|1477.37|1480.69|1470.32|447
1737101100000|2025-01-17 08:05:00|1485.99|1475.62|1485.29|1474.92|1490.84|1480.47|1484.69|1474.32|387
1737101400000|2025-01-17 08:10:00|1485.49|1475.12|1486.99|1476.62|1487.19|1476.82|1484.49|1474.12|454
1737101700000|2025-01-17 08:15:00|1487.14|1476.77|1490.79|1480.42|1491.49|1481.12|1486.24|1475.87|359
1737102000000|2025-01-17 08:20:00|1490.69|1480.32|1482.89|1472.52|1490.74|1480.37|1482.24|1471.87|370
1737102300000|2025-01-17 08:25:00|1482.84|1472.47|1483.74|1473.37|1484.09|1473.72|1481.04|1470.67|343
1737102600000|2025-01-17 08:30:00|1483.84|1473.47|1495.14|1484.77|1495.14|1484.77|1483.84|1473.47|338
1737102900000|2025-01-17 08:35:00|1495.44|1485.07|1494.24|1483.87|1496.19|1485.82|1493.24|1482.87|495
1737103200000|2025-01-17 08:40:00|1494.19|1483.82|1494.14|1483.77|1496.14|1485.77|1492.39|1482.02|374
1737103500000|2025-01-17 08:45:00|1494.09|1483.72|1489.69|1479.32|1495.04|1484.67|1486.59|1476.22|434
1737103800000|2025-01-17 08:50:00|1489.64|1479.27|1495.29|1484.92|1496.34|1485.97|1488.29|1477.92|347
1737104100000|2025-01-17 08:55:00|1495.24|1484.87|1496.69|1486.32|1501.39|1491.02|1495.09|1484.72|431
1737104400000|2025-01-17 09:00:00|1496.59|1486.22|1488.19|1477.82|1497.89|1487.52|1486.54|1476.17|615
1737104700000|2025-01-17 09:05:00|1488.29|1477.92|1495.39|1485.02|1495.59|1485.22|1486.79|1476.42|340
1737105000000|2025-01-17 09:10:00|1495.49|1485.12|1498.59|1488.22|1498.99|1488.62|1490.34|1479.97|286
1737105300000|2025-01-17 09:15:00|1498.49|1488.12|1489.79|1479.42|1498.49|1488.12|1489.39|1479.02|327
1737105600000|2025-01-17 09:20:00|1489.74|1479.37|1489.94|1479.57|1492.69|1482.32|1488.49|1478.12|244
1737105900000|2025-01-17 09:25:00|1489.84|1479.47|1494.44|1484.07|1494.74|1484.37|1489.24|1478.87|263
1737106200000|2025-01-17 09:30:00|1494.49|1484.12|1497.04|1486.67|1497.59|1487.22|1494.49|1484.12|524
1737106500000|2025-01-17 09:35:00|1497.09|1486.72|1498.94|1488.57|1499.84|1489.47|1495.14|1484.77|370
1737106800000|2025-01-17 09:40:00|1499.04|1488.67|1497.19|1486.82|1502.04|1491.67|1495.94|1485.57|427
1737107100000|2025-01-17 09:45:00|1497.14|1486.77|1499.89|1489.52|1500.14|1489.77|1495.99|1485.62|367
1737107400000|2025-01-17 09:50:00|1500.19|1489.82|1502.24|1491.87|1502.69|1492.32|1499.79|1489.42|327
1737107700000|2025-01-17 09:55:00|1502.29|1491.92|1499.99|1489.62|1502.49|1492.12|1499.24|1488.87|369
1737108000000|2025-01-17 10:00:00|1499.94|1489.57|1498.49|1488.12|1500.79|1490.42|1497.09|1486.72|368
1737108300000|2025-01-17 10:05:00|1498.59|1488.22|1499.69|1489.32|1500.94|1490.57|1494.74|1484.37|379
1737108600000|2025-01-17 10:10:00|1499.54|1489.17|1503.84|1493.47|1511.64|1501.27|1499.54|1489.17|509
1737108900000|2025-01-17 10:15:00|1504.04|1493.67|1507.44|1497.07|1508.29|1497.92|1499.54|1489.17|588
1737109200000|2025-01-17 10:20:00|1507.39|1497.02|1505.39|1495.02|1512.24|1501.87|1505.39|1495.02|600
1737109500000|2025-01-17 10:25:00|1505.69|1495.32|1499.69|1489.32|1508.69|1498.32|1499.44|1489.07|420
1737109800000|2025-01-17 10:30:00|1499.64|1489.27|1504.24|1493.87|1504.64|1494.27|1496.89|1486.52|485
1737110100000|2025-01-17 10:35:00|1504.29|1493.92|1499.84|1489.47|1510.14|1499.77|1499.49|1489.12|423
1737110400000|2025-01-17 10:40:00|1499.79|1489.42|1496.99|1486.62|1501.09|1490.72|1496.39|1486.02|382
1737110700000|2025-01-17 10:45:00|1496.94|1486.57|1497.54|1487.17|1498.39|1488.02|1494.74|1484.37|344
1737111000000|2025-01-17 10:50:00|1497.64|1487.27|1498.44|1488.07|1499.14|1488.77|1496.54|1486.17|331
1737111300000|2025-01-17 10:55:00|1498.39|1488.02|1499.69|1489.32|1499.69|1489.32|1496.74|1486.37|257
1737111600000|2025-01-17 11:00:00|1499.74|1489.37|1495.24|1484.87|1499.74|1489.37|1494.59|1484.22|338
1737111900000|2025-01-17 11:05:00|1495.19|1484.82|1493.94|1483.57|1495.39|1485.02|1492.54|1482.17|306
1737112200000|2025-01-17 11:10:00|1493.89|1483.52|1490.89|1480.52|1494.94|1484.57|1490.84|1480.47|186
1737112500000|2025-01-17 11:15:00|1491.64|1481.27|1494.14|1483.77|1494.94|1484.57|1491.64|1481.27|274
1737112800000|2025-01-17 11:20:00|1494.24|1483.87|1498.34|1487.97|1498.89|1488.52|1494.04|1483.67|283
1737113100000|2025-01-17 11:25:00|1498.39|1488.02|1495.99|1485.62|1498.49|1488.12|1493.84|1483.47|283
1737113400000|2025-01-17 11:30:00|1496.09|1485.72|1498.84|1488.47|1501.04|1490.67|1495.54|1485.17|486
1737113700000|2025-01-17 11:35:00|1498.94|1488.57|1497.44|1487.07|1499.09|1488.72|1496.89|1486.52|424
1737114000000|2025-01-17 11:40:00|1497.39|1487.02|1504.99|1494.62|1505.99|1495.62|1495.44|1485.07|236
1737114300000|2025-01-17 11:45:00|1505.04|1494.67|1505.14|1494.77|1505.69|1495.32|1504.34|1493.97|88
1737114600000|2025-01-17 11:50:00|1505.04|1494.67|1501.89|1491.52|1507.29|1496.92|1501.49|1491.12|196
1737114900000|2025-01-17 11:55:00|1501.94|1491.57|1498.74|1488.37|1502.44|1492.07|1498.44|1488.07|251
1737115200000|2025-01-17 12:00:00|1498.84|1488.47|1496.54|1486.17|1499.54|1489.17|1494.14|1483.77|430
1737115500000|2025-01-17 12:05:00|1496.34|1485.97|1495.99|1485.62|1496.99|1486.62|1493.64|1483.27|328
1737115800000|2025-01-17 12:10:00|1495.94|1485.57|1497.39|1487.02|1499.09|1488.72|1495.94|1485.57|246
1737116100000|2025-01-17 12:15:00|1497.14|1486.77|1498.14|1487.77|1498.69|1488.32|1493.79|1483.42|345
1737116400000|2025-01-17 12:20:00|1498.09|1487.72|1496.69|1486.32|1498.39|1488.02|1495.19|1484.82|286
1737116700000|2025-01-17 12:25:00|1496.64|1486.27|1488.69|1478.32|1496.64|1486.27|1488.39|1478.02|358
1737117000000|2025-01-17 12:30:00|1488.79|1478.42|1485.14|1474.77|1489.64|1479.27|1485.04|1474.67|392
1737117300000|2025-01-17 12:35:00|1485.19|1474.82|1491.44|1481.07|1496.99|1486.62|1483.69|1473.32|384
1737117600000|2025-01-17 12:40:00|1491.34|1480.97|1494.29|1483.92|1495.69|1485.32|1490.59|1480.22|377
1737117900000|2025-01-17 12:45:00|1494.24|1483.87|1491.44|1481.07|1499.14|1488.77|1490.34|1479.97|478
1737118200000|2025-01-17 12:50:00|1491.49|1481.12|1488.29|1477.92|1491.59|1481.22|1487.09|1476.72|357
1737118500000|2025-01-17 12:55:00|1488.24|1477.87|1485.79|1475.42|1488.29|1477.92|1483.84|1473.47|333
1737118800000|2025-01-17 13:00:00|1486.79|1476.42|1491.14|1480.77|1491.29|1480.92|1486.79|1476.42|372
1737119100000|2025-01-17 13:05:00|1491.04|1480.67|1490.49|1480.12|1492.79|1482.42|1490.19|1479.82|349
1737119400000|2025-01-17 13:10:00|1490.39|1480.02|1492.24|1481.87|1493.09|1482.72|1489.44|1479.07|279
1737119700000|2025-01-17 13:15:00|1492.19|1481.82|1490.39|1480.02|1495.99|1485.62|1490.19|1479.82|333
1737120000000|2025-01-17 13:20:00|1490.29|1479.92|1491.19|1480.82|1493.69|1483.32|1489.59|1479.22|252
1737120300000|2025-01-17 13:25:00|1491.14|1480.77|1492.49|1482.12|1494.44|1484.07|1491.14|1480.77|137
1737120600000|2025-01-17 13:30:00|1492.79|1482.42|1490.99|1480.62|1493.99|1483.62|1490.64|1480.27|176
1737120900000|2025-01-17 13:35:00|1490.89|1480.52|1479.14|1468.77|1492.34|1481.97|1478.89|1468.52|413
1737121200000|2025-01-17 13:40:00|1479.24|1468.87|1485.64|1475.27|1486.94|1476.57|1479.24|1468.87|372
1737121500000|2025-01-17 13:45:00|1485.59|1475.22|1482.49|1472.12|1489.84|1479.47|1481.74|1471.37|407
1737121800000|2025-01-17 13:50:00|1482.39|1472.02|1481.89|1471.52|1483.89|1473.52|1479.99|1469.62|400
1737122100000|2025-01-17 13:55:00|1481.94|1471.57|1479.79|1469.42|1482.59|1472.22|1479.54|1469.17|300
1737122400000|2025-01-17 14:00:00|1479.84|1469.47|1487.29|1476.92|1487.64|1477.27|1479.84|1469.47|352
1737122700000|2025-01-17 14:05:00|1487.34|1476.97|1485.09|1474.72|1487.59|1477.22|1484.44|1474.07|346
1737123000000|2025-01-17 14:10:00|1485.14|1474.77|1488.14|1477.77|1491.94|1481.57|1485.14|1474.77|347
1737123300000|2025-01-17 14:15:00|1487.99|1477.62|1492.64|1482.27|1492.79|1482.42|1487.99|1477.62|456
1737123600000|2025-01-17 14:20:00|1492.69|1482.32|1493.24|1482.87|1493.84|1483.47|1490.64|1480.27|268
1737123900000|2025-01-17 14:25:00|1493.29|1482.92|1496.69|1486.32|1498.24|1487.87|1492.89|1482.52|305
1737124200000|2025-01-17 14:30:00|1496.74|1486.37|1492.49|1482.12|1497.64|1487.27|1486.84|1476.47|818
1737124500000|2025-01-17 14:35:00|1492.54|1482.17|1490.49|1480.12|1500.34|1489.97|1488.29|1477.92|856
1737124800000|2025-01-17 14:40:00|1490.54|1480.17|1487.14|1476.77|1491.39|1481.02|1483.54|1473.17|838
1737125100000|2025-01-17 14:45:00|1486.99|1476.62|1488.79|1478.42|1493.79|1483.42|1483.54|1473.17|749
1737125400000|2025-01-17 14:50:00|1488.84|1478.47|1491.79|1481.42|1494.89|1484.52|1484.24|1473.87|662
1737125700000|2025-01-17 14:55:00|1491.74|1481.37|1491.39|1481.02|1495.04|1484.67|1488.94|1478.57|511
1737126000000|2025-01-17 15:00:00|1491.34|1480.97|1498.99|1488.62|1499.24|1488.87|1491.34|1480.97|668
1737126300000|2025-01-17 15:05:00|1498.94|1488.57|1507.49|1497.12|1507.64|1497.27|1498.94|1488.57|555
1737126600000|2025-01-17 15:10:00|1507.54|1497.17|1505.04|1494.67|1508.29|1497.92|1501.74|1491.37|558
1737126900000|2025-01-17 15:15:00|1504.99|1494.62|1504.69|1494.32|1507.14|1496.77|1501.24|1490.87|427
1737127200000|2025-01-17 15:20:00|1504.74|1494.37|1494.94|1484.57|1506.94|1496.57|1493.19|1482.82|677
1737127500000|2025-01-17 15:25:00|1494.99|1484.62|1489.59|1479.22|1497.29|1486.92|1484.49|1474.12|665
1737127800000|2025-01-17 15:30:00|1489.79|1479.42|1489.94|1479.57|1496.54|1486.17|1487.14|1476.77|614
1737128100000|2025-01-17 15:35:00|1489.99|1479.62|1497.39|1487.02|1498.19|1487.82|1489.34|1478.97|457
1737128400000|2025-01-17 15:40:00|1497.44|1487.07|1495.84|1485.47|1499.74|1489.37|1495.34|1484.97|607
1737128700000|2025-01-17 15:45:00|1495.89|1485.52|1495.29|1484.92|1498.34|1487.97|1490.84|1480.47|672
1737129000000|2025-01-17 15:50:00|1495.34|1484.97|1496.44|1486.07|1497.09|1486.72|1492.94|1482.57|523
1737129300000|2025-01-17 15:55:00|1496.49|1486.12|1498.69|1488.32|1499.79|1489.42|1495.24|1484.87|352
1737129600000|2025-01-17 16:00:00|1498.79|1488.42|1496.44|1486.07|1501.99|1491.62|1494.89|1484.52|574
1737129900000|2025-01-17 16:05:00|1496.49|1486.12|1490.79|1480.42|1497.19|1486.82|1490.74|1480.37|320
1737130200000|2025-01-17 16:10:00|1491.44|1481.07|1493.89|1483.52|1494.84|1484.47|1488.54|1478.17|405
1737130500000|2025-01-17 16:15:00|1493.84|1483.47|1499.69|1489.32|1503.89|1493.52|1491.24|1480.87|510
1737130800000|2025-01-17 16:20:00|1499.74|1489.37|1498.29|1487.92|1502.04|1491.67|1496.19|1485.82|494
1737131100000|2025-01-17 16:25:00|1498.34|1487.97|1498.34|1487.97|1501.09|1490.72|1497.09|1486.72|493
1737131400000|2025-01-17 16:30:00|1498.39|1488.02|1501.29|1490.92|1503.79|1493.42|1496.29|1485.92|609
1737131700000|2025-01-17 16:35:00|1501.24|1490.87|1505.24|1494.87|1505.24|1494.87|1500.44|1490.07|437
1737132000000|2025-01-17 16:40:00|1505.14|1494.77|1499.99|1489.62|1507.94|1497.57|1499.59|1489.22|425
1737132300000|2025-01-17 16:45:00|1500.04|1489.67|1498.34|1487.97|1501.19|1490.82|1495.14|1484.77|459
1737132600000|2025-01-17 16:50:00|1498.29|1487.92|1496.49|1486.12|1500.14|1489.77|1496.49|1486.12|294
1737132900000|2025-01-17 16:55:00|1496.39|1486.02|1495.04|1484.67|1497.59|1487.22|1493.74|1483.37|228
1737133200000|2025-01-17 17:00:00|1495.09|1484.72|1495.64|1485.27|1496.39|1486.02|1491.69|1481.32|399
1737133500000|2025-01-17 17:05:00|1495.24|1484.87|1490.79|1480.42|1495.89|1485.52|1489.94|1479.57|326
1737133800000|2025-01-17 17:10:00|1490.84|1480.47|1491.39|1481.02|1493.74|1483.37|1489.49|1479.12|276
1737134100000|2025-01-17 17:15:00|1491.44|1481.07|1487.89|1477.52|1493.14|1482.77|1486.84|1476.47|335
1737134400000|2025-01-17 17:20:00|1487.79|1477.42|1491.74|1481.37|1491.99|1481.62|1487.69|1477.32|396
1737134700000|2025-01-17 17:25:00|1491.79|1481.42|1493.59|1483.22|1497.39|1487.02|1491.44|1481.07|502
1737135000000|2025-01-17 17:30:00|1493.99|1483.62|1486.04|1475.67|1495.19|1484.82|1485.89|1475.52|515
1737135300000|2025-01-17 17:35:00|1485.99|1475.62|1481.59|1471.22|1485.99|1475.62|1478.79|1468.42|560
1737135600000|2025-01-17 17:40:00|1481.64|1471.27|1480.34|1469.97|1483.94|1473.57|1480.09|1469.72|546
1737135900000|2025-01-17 17:45:00|1480.44|1470.07|1481.24|1470.87|1486.49|1476.12|1479.94|1469.57|534
1737136200000|2025-01-17 17:50:00|1481.34|1470.97|1479.09|1468.72|1482.34|1471.97|1476.64|1466.27|508
1737136500000|2025-01-17 17:55:00|1479.04|1468.67|1478.14|1467.77|1479.14|1468.77|1476.04|1465.67|458
1737136800000|2025-01-17 18:00:00|1478.19|1467.82|1480.04|1469.67|1480.29|1469.92|1477.54|1467.17|451
1737137100000|2025-01-17 18:05:00|1480.09|1469.72|1477.84|1467.47|1480.99|1470.62|1476.64|1466.27|243
1737137400000|2025-01-17 18:10:00|1477.94|1467.57|1478.79|1468.42|1479.54|1469.17|1475.74|1465.37|217
1737137700000|2025-01-17 18:15:00|1480.29|1469.92|1484.84|1474.47|1484.99|1474.62|1476.89|1466.52|314
1737138000000|2025-01-17 18:20:00|1484.74|1474.37|1483.79|1473.42|1486.59|1476.22|1482.99|1472.62|370
1737138300000|2025-01-17 18:25:00|1483.74|1473.37|1482.64|1472.27|1484.74|1474.37|1482.09|1471.72|284
1737138600000|2025-01-17 18:30:00|1482.59|1472.22|1482.49|1472.12|1482.94|1472.57|1480.24|1469.87|360
1737138900000|2025-01-17 18:35:00|1482.44|1472.07|1484.64|1474.27|1486.14|1475.77|1481.59|1471.22|347
1737139200000|2025-01-17 18:40:00|1484.39|1474.02|1484.24|1473.87|1485.79|1475.42|1483.14|1472.77|365
1737139500000|2025-01-17 18:45:00|1484.29|1473.92|1483.44|1473.07|1485.44|1475.07|1482.84|1472.47|379
1737139800000|2025-01-17 18:50:00|1483.49|1473.12|1481.44|1471.07|1483.49|1473.12|1480.89|1470.52|347
1737140100000|2025-01-17 18:55:00|1480.24|1469.87|1477.99|1467.62|1480.94|1470.57|1476.74|1466.37|308
1737140400000|2025-01-17 19:00:00|1477.94|1467.57|1494.14|1483.77|1494.94|1484.57|1477.44|1467.07|431
1737140700000|2025-01-17 19:05:00|1494.19|1483.82|1488.79|1478.42|1494.19|1483.82|1487.29|1476.92|283
1737141000000|2025-01-17 19:10:00|1488.74|1478.37|1496.24|1485.87|1497.59|1487.22|1488.69|1478.32|202
1737141300000|2025-01-17 19:15:00|1496.29|1485.92|1499.39|1489.02|1500.59|1490.22|1495.34|1484.97|221
1737141600000|2025-01-17 19:20:00|1499.44|1489.07|1499.24|1488.87|1501.34|1490.97|1496.09|1485.72|283
1737141900000|2025-01-17 19:25:00|1499.14|1488.77|1496.24|1485.87|1500.59|1490.22|1495.79|1485.42|251
1737142200000|2025-01-17 19:30:00|1496.69|1486.32|1490.74|1480.37|1496.69|1486.32|1490.29|1479.92|319
1737142500000|2025-01-17 19:35:00|1490.84|1480.47|1494.59|1484.22|1495.79|1485.42|1490.14|1479.77|381
1737142800000|2025-01-17 19:40:00|1494.49|1484.12|1495.94|1485.57|1496.84|1486.47|1494.49|1484.12|293
1737143100000|2025-01-17 19:45:00|1495.84|1485.47|1499.64|1489.27|1500.29|1489.92|1493.79|1483.42|387
1737143400000|2025-01-17 19:50:00|1499.59|1489.22|1496.74|1486.37|1501.09|1490.72|1495.69|1485.32|343
1737143700000|2025-01-17 19:55:00|1496.64|1486.27|1494.39|1484.02|1497.84|1487.47|1494.24|1483.87|281
1737144000000|2025-01-17 20:00:00|1493.89|1483.52|1497.04|1486.67|1497.74|1487.37|1492.84|1482.47|439
1737144300000|2025-01-17 20:05:00|1496.99|1486.62|1502.84|1492.47|1502.94|1492.57|1496.04|1485.67|281
1737144600000|2025-01-17 20:10:00|1502.79|1492.42|1503.94|1493.57|1507.24|1496.87|1502.74|1492.37|368
1737144900000|2025-01-17 20:15:00|1503.99|1493.62|1509.74|1499.37|1510.19|1499.82|1503.64|1493.27|399
1737145200000|2025-01-17 20:20:00|1509.84|1499.47|1507.09|1496.72|1510.34|1499.97|1505.19|1494.82|444
1737145500000|2025-01-17 20:25:00|1507.04|1496.67|1512.79|1502.42|1512.84|1502.47|1506.19|1495.82|357
1737145800000|2025-01-17 20:30:00|1512.74|1502.37|1515.39|1505.02|1516.54|1506.17|1512.14|1501.77|569
1737146100000|2025-01-17 20:35:00|1515.29|1504.92|1516.64|1506.27|1517.59|1507.22|1512.74|1502.37|512
1737146400000|2025-01-17 20:40:00|1516.54|1506.17|1517.24|1506.87|1518.94|1508.57|1515.14|1504.77|462
1737146700000|2025-01-17 20:45:00|1517.29|1506.92|1521.29|1510.92|1521.49|1511.12|1517.29|1506.92|462
1737147000000|2025-01-17 20:50:00|1521.24|1510.87|1518.24|1507.87|1521.59|1511.22|1517.59|1507.22|393
1737147300000|2025-01-17 20:55:00|1518.39|1508.02|1515.49|1505.12|1518.39|1508.02|1510.99|1500.62|382
1737147600000|2025-01-17 21:00:00|1515.39|1505.02|1516.04|1505.67|1519.49|1509.12|1514.39|1504.02|460
1737147900000|2025-01-17 21:05:00|1516.09|1505.72|1508.44|1498.07|1517.89|1507.52|1508.1|1497.77|356
1737148200000|2025-01-17 21:10:00|1508.39|1498.02|1511.39|1501.02|1511.44|1501.07|1506.34|1495.97|300
1737148500000|2025-01-17 21:15:00|1511.24|1500.87|1509.84|1499.47|1513.29|1502.92|1509.29|1498.92|322
1737148800000|2025-01-17 21:20:00|1509.94|1499.57|1511.09|1500.72|1512.49|1502.12|1509.64|1499.27|267
1737149100000|2025-01-17 21:25:00|1511.14|1500.77|1506.89|1496.52|1511.39|1501.02|1506.89|1496.52|267
1737149400000|2025-01-17 21:30:00|1506.79|1496.42|1505.99|1495.62|1508.94|1498.57|1505.74|1495.37|242
1737149700000|2025-01-17 21:35:00|1505.94|1495.57|1501.14|1490.77|1507.29|1496.92|1499.59|1489.22|332
1737150000000|2025-01-17 21:40:00|1501.19|1490.82|1502.04|1491.67|1503.19|1492.82|1499.14|1488.77|327
1737150300000|2025-01-17 21:45:00|1502.09|1491.72|1501.99|1491.62|1504.19|1493.82|1501.29|1490.92|323
1737150600000|2025-01-17 21:50:00|1502.04|1491.67|1502.84|1492.47|1504.44|1494.07|1499.04|1488.67|363
1737150900000|2025-01-17 21:55:00|1502.94|1492.57|1504.19|1493.82|1504.34|1493.97|1501.69|1491.32|221
1737187200000|2025-01-18 08:00:00|1409.69|1399.32|1407.24|1396.87|1410.44|1400.07|1404.79|1394.42|432
1737187500000|2025-01-18 08:05:00|1407.09|1396.72|1394.54|1384.17|1409.79|1399.42|1391.94|1381.57|584
1737187800000|2025-01-18 08:10:00|1394.49|1384.12|1405.99|1395.62|1406.54|1396.17|1392.74|1382.37|617
1737188100000|2025-01-18 08:15:00|1406.04|1395.67|1399.99|1389.62|1409.24|1398.87|1399.64|1389.27|583
1737188400000|2025-01-18 08:20:00|1399.84|1389.47|1401.79|1391.42|1402.74|1392.37|1395.74|1385.37|558
1737188700000|2025-01-18 08:25:00|1401.74|1391.37|1409.04|1398.67|1409.14|1398.77|1401.14|1390.77|490
1737189000000|2025-01-18 08:30:00|1409.29|1398.92|1410.24|1399.87|1413.34|1402.97|1408.44|1398.07|480
1737189300000|2025-01-18 08:35:00|1410.29|1399.92|1415.54|1405.17|1418.04|1407.67|1410.29|1399.92|442
1737189600000|2025-01-18 08:40:00|1415.49|1405.12|1420.34|1409.97|1421.79|1411.42|1414.54|1404.17|382
1737189900000|2025-01-18 08:45:00|1420.19|1409.82|1424.69|1414.32|1424.99|1414.62|1417.49|1407.12|504
1737190200000|2025-01-18 08:50:00|1424.59|1414.22|1424.69|1414.32|1425.34|1414.97|1421.74|1411.37|453
1737190500000|2025-01-18 08:55:00|1424.64|1414.27|1419.14|1408.77|1424.64|1414.27|1418.09|1407.72|573
1737190800000|2025-01-18 09:00:00|1419.19|1408.82|1418.29|1407.92|1420.99|1410.62|1415.04|1404.67|584
1737191100000|2025-01-18 09:05:00|1418.44|1408.07|1414.49|1404.12|1420.89|1410.52|1413.49|1403.12|356
1737191400000|2025-01-18 09:10:00|1414.64|1404.27|1414.84|1404.47|1415.44|1405.07|1412.84|1402.47|327
1737191700000|2025-01-18 09:15:00|1415.09|1404.72|1417.19|1406.82|1417.94|1407.57|1413.69|1403.32|547
1737192000000|2025-01-18 09:20:00|1417.24|1406.87|1407.54|1397.17|1417.64|1407.27|1407.24|1396.87|319
1737192300000|2025-01-18 09:25:00|1407.49|1397.12|1411.14|1400.77|1412.29|1401.92|1407.49|1397.12|316
1737192600000|2025-01-18 09:30:00|1411.09|1400.72|1405.14|1394.77|1411.09|1400.72|1404.14|1393.77|297
1737192900000|2025-01-18 09:35:00|1405.04|1394.67|1401.19|1390.82|1406.94|1396.57|1400.54|1390.17|266
1737193200000|2025-01-18 09:40:00|1401.09|1390.72|1403.49|1393.12|1403.99|1393.62|1400.29|1389.92|379
1737193500000|2025-01-18 09:45:00|1403.54|1393.17|1404.64|1394.27|1405.04|1394.67|1401.69|1391.32|324
1737193800000|2025-01-18 09:50:00|1404.69|1394.32|1408.59|1398.22|1409.59|1399.22|1404.34|1393.97|190
1737194100000|2025-01-18 09:55:00|1408.54|1398.17|1408.69|1398.32|1408.69|1398.32|1405.59|1395.22|159
1737194400000|2025-01-18 10:00:00|1408.94|1398.57|1409.64|1399.27|1409.69|1399.32|1405.44|1395.07|223
1737194700000|2025-01-18 10:05:00|1409.59|1399.22|1406.44|1396.07|1409.79|1399.42|1406.44|1396.07|295
1737195000000|2025-01-18 10:10:00|1406.49|1396.12|1399.34|1388.97|1406.74|1396.37|1398.39|1388.02|437
1737195300000|2025-01-18 10:15:00|1399.39|1389.02|1405.04|1394.67|1406.34|1395.97|1398.34|1387.97|580
1737195600000|2025-01-18 10:20:00|1404.94|1394.57|1405.79|1395.42|1407.34|1396.97|1403.69|1393.32|356
1737195900000|2025-01-18 10:25:00|1405.89|1395.52|1405.49|1395.12|1410.94|1400.57|1404.44|1394.07|447
1737196200000|2025-01-18 10:30:00|1405.39|1395.02|1404.49|1394.12|1405.49|1395.12|1400.19|1389.82|507
1737196500000|2025-01-18 10:35:00|1404.44|1394.07|1396.74|1386.37|1405.49|1395.12|1396.44|1386.07|510
1737196800000|2025-01-18 10:40:00|1396.69|1386.32|1401.89|1391.52|1402.94|1393.2|1394.34|1383.97|578
1737197100000|2025-01-18 10:45:00|1401.54|1391.17|1404.24|1393.87|1404.34|1393.97|1394.89|1384.52|606
1737197400000|2025-01-18 10:50:00|1404.14|1393.77|1409.94|1399.57|1410.09|1399.72|1403.14|1392.77|382
1737197700000|2025-01-18 10:55:00|1409.89|1399.52|1407.94|1397.57|1410.89|1400.52|1407.89|1397.52|407
1737198000000|2025-01-18 11:00:00|1407.89|1397.52|1406.09|1395.72|1407.89|1397.52|1404.64|1394.27|395
1737198300000|2025-01-18 11:05:00|1406.04|1395.67|1404.39|1394.02|1406.04|1395.67|1399.54|1389.17|624
1737198600000|2025-01-18 11:10:00|1404.19|1393.82|1405.04|1394.67|1407.09|1396.72|1403.04|1392.67|655
1737198900000|2025-01-18 11:15:00|1404.89|1394.52|1412.89|1402.52|1414.84|1404.47|1403.79|1393.42|691
1737199200000|2025-01-18 11:20:00|1413.39|1403.02|1417.69|1407.32|1418.44|1408.07|1412.09|1401.72|651
1737199500000|2025-01-18 11:25:00|1417.54|1407.17|1419.94|1409.57|1420.54|1410.17|1417.54|1407.17|526
1737199800000|2025-01-18 11:30:00|1419.74|1409.37|1419.99|1409.62|1420.44|1410.07|1416.44|1406.07|430
1737200100000|2025-01-18 11:35:00|1420.14|1409.77|1427.84|1417.47|1428.04|1417.67|1419.99|1409.62|605
1737200400000|2025-01-18 11:40:00|1427.69|1417.32|1436.94|1426.57|1437.89|1427.52|1427.09|1416.72|569
1737200700000|2025-01-18 11:45:00|1436.89|1426.52|1437.34|1426.97|1438.99|1428.62|1435.64|1425.27|580
1737201000000|2025-01-18 11:50:00|1437.24|1426.87|1434.29|1423.92|1437.99|1427.62|1432.69|1422.32|537
1737201300000|2025-01-18 11:55:00|1434.84|1424.47|1436.59|1426.22|1439.09|1428.72|1434.79|1424.42|432
1737201600000|2025-01-18 12:00:00|1436.64|1426.27|1439.84|1429.47|1439.99|1429.62|1432.34|1421.97|316
1737201900000|2025-01-18 12:05:00|1439.89|1429.52|1441.14|1430.77|1442.39|1432.02|1439.29|1428.92|383
1737202200000|2025-01-18 12:10:00|1441.19|1430.82|1439.19|1428.82|1443.29|1432.92|1439.04|1428.67|301
1737202500000|2025-01-18 12:15:00|1439.04|1428.67|1436.94|1426.57|1440.04|1429.67|1434.24|1423.87|341
1737202800000|2025-01-18 12:20:00|1436.99|1426.62|1436.84|1426.47|1439.59|1429.22|1435.19|1424.82|298
1737203100000|2025-01-18 12:25:00|1436.79|1426.42|1429.74|1419.37|1436.79|1426.42|1429.64|1419.27|343
1737203400000|2025-01-18 12:30:00|1429.64|1419.27|1425.14|1414.77|1431.49|1421.12|1424.94|1414.57|372
1737203700000|2025-01-18 12:35:00|1422.99|1412.62|1422.04|1411.67|1423.84|1413.47|1420.84|1410.47|464
1737204000000|2025-01-18 12:40:00|1422.54|1412.17|1426.39|1416.02|1427.19|1416.82|1422.14|1411.77|238
1737204300000|2025-01-18 12:45:00|1426.59|1416.22|1428.24|1417.87|1428.54|1418.17|1422.84|1412.47|284
1737204600000|2025-01-18 12:50:00|1428.54|1418.17|1430.14|1419.77|1431.64|1421.27|1428.39|1418.02|232
1737204900000|2025-01-18 12:55:00|1430.39|1420.02|1430.99|1420.62|1432.34|1421.97|1429.89|1419.52|173
1737205200000|2025-01-18 13:00:00|1431.09|1420.72|1431.79|1421.42|1437.84|1427.47|1430.29|1419.92|350
1737205500000|2025-01-18 13:05:00|1431.64|1421.27|1424.94|1414.57|1431.64|1421.27|1424.39|1414.02|389
1737205800000|2025-01-18 13:10:00|1424.99|1414.62|1434.44|1424.07|1434.49|1424.12|1424.99|1414.62|655
1737206100000|2025-01-18 13:15:00|1434.49|1424.12|1433.69|1423.32|1436.14|1425.77|1431.49|1421.12|541
1737206400000|2025-01-18 13:20:00|1433.74|1423.37|1435.14|1424.77|1436.59|1426.22|1433.44|1423.07|429
1737206700000|2025-01-18 13:25:00|1435.09|1424.72|1435.79|1425.42|1437.89|1427.52|1434.79|1424.42|381
1737207000000|2025-01-18 13:30:00|1435.84|1425.47|1441.24|1430.87|1443.14|1432.77|1434.99|1424.62|605
1737207300000|2025-01-18 13:35:00|1441.29|1430.92|1438.49|1428.12|1444.24|1433.87|1437.69|1427.32|532
1737207600000|2025-01-18 13:40:00|1438.59|1428.22|1443.24|1432.87|1445.64|1435.27|1437.24|1426.87|552
1737207900000|2025-01-18 13:45:00|1443.34|1432.97|1448.74|1438.37|1449.44|1439.07|1442.09|1431.72|468
1737208200000|2025-01-18 13:50:00|1447.79|1437.42|1443.64|1433.27|1447.84|1437.47|1442.69|1432.32|506
1737208500000|2025-01-18 13:55:00|1443.34|1432.97|1451.99|1441.62|1453.04|1442.67|1443.19|1432.82|473
1737208800000|2025-01-18 14:00:00|1451.94|1441.57|1449.19|1438.82|1452.24|1441.87|1447.89|1437.52|532
1737209100000|2025-01-18 14:05:00|1449.14|1438.77|1445.84|1435.47|1451.14|1440.77|1444.29|1433.92|597
1737209400000|2025-01-18 14:10:00|1445.74|1435.37|1443.29|1432.92|1447.79|1437.42|1441.99|1431.62|548
1737209700000|2025-01-18 14:15:00|1443.34|1432.97|1445.49|1435.12|1445.99|1435.62|1440.19|1429.82|620
1737210000000|2025-01-18 14:20:00|1445.59|1435.22|1442.44|1432.07|1446.49|1436.12|1441.54|1431.17|550
1737210300000|2025-01-18 14:25:00|1442.34|1431.97|1437.99|1427.62|1442.84|1432.47|1437.89|1427.52|436
1737210600000|2025-01-18 14:30:00|1438.04|1427.67|1432.14|1421.77|1438.19|1427.82|1431.69|1421.32|538
1737210900000|2025-01-18 14:35:00|1432.09|1421.72|1425.89|1415.52|1432.19|1421.82|1425.54|1415.17|546
1737211200000|2025-01-18 14:40:00|1425.79|1415.42|1423.69|1413.32|1429.94|1419.57|1423.09|1412.72|465
1737211500000|2025-01-18 14:45:00|1423.74|1413.37|1429.14|1418.77|1429.94|1419.57|1423.39|1413.02|352
1737211800000|2025-01-18 14:50:00|1429.19|1418.82|1426.49|1416.12|1429.19|1418.82|1422.59|1412.22|281
1737212100000|2025-01-18 14:55:00|1426.59|1416.22|1423.94|1413.57|1427.09|1416.72|1421.84|1411.47|343
1737212400000|2025-01-18 15:00:00|1423.99|1413.62|1414.69|1404.32|1424.29|1413.92|1414.39|1404.02|475
1737212700000|2025-01-18 15:05:00|1414.74|1404.37|1420.29|1409.92|1422.99|1412.62|1414.29|1403.92|344
1737213000000|2025-01-18 15:10:00|1420.24|1409.87|1425.04|1414.67|1425.09|1414.72|1418.89|1408.52|352
1737213300000|2025-01-18 15:15:00|1425.09|1414.72|1430.04|1419.67|1430.04|1419.67|1423.94|1413.57|414
1737213600000|2025-01-18 15:20:00|1430.24|1419.87|1431.69|1421.32|1436.99|1426.62|1427.49|1417.12|692
1737213900000|2025-01-18 15:25:00|1431.14|1420.77|1432.19|1421.82|1435.59|1425.22|1431.14|1420.77|418
1737214200000|2025-01-18 15:30:00|1432.04|1421.67|1438.49|1428.12|1438.49|1428.12|1429.69|1419.32|548
1737214500000|2025-01-18 15:35:00|1438.54|1428.17|1437.29|1426.92|1441.59|1431.22|1437.29|1426.92|546
1737214800000|2025-01-18 15:40:00|1437.14|1426.77|1435.79|1425.42|1439.04|1428.67|1434.39|1424.02|361
1737215100000|2025-01-18 15:45:00|1435.89|1425.52|1429.89|1419.52|1438.74|1428.37|1429.29|1418.92|387
1737215400000|2025-01-18 15:50:00|1429.99|1419.62|1430.24|1419.87|1431.34|1420.97|1423.94|1413.57|589
1737215700000|2025-01-18 15:55:00|1430.29|1419.92|1421.49|1411.12|1430.29|1419.92|1421.09|1410.72|569
1737216000000|2025-01-18 16:00:00|1421.59|1411.22|1426.39|1416.02|1427.94|1417.57|1417.34|1406.97|644
1737216300000|2025-01-18 16:05:00|1426.29|1415.92|1419.54|1409.17|1428.94|1418.57|1419.34|1408.97|715
1737216600000|2025-01-18 16:10:00|1419.59|1409.22|1417.69|1407.32|1420.44|1410.07|1413.74|1403.37|706
1737216900000|2025-01-18 16:15:00|1417.74|1407.37|1410.89|1400.52|1417.74|1407.37|1405.09|1394.72|725
1737217200000|2025-01-18 16:20:00|1410.24|1399.87|1423.29|1412.92|1425.24|1414.87|1406.39|1396.02|721
1737217500000|2025-01-18 16:25:00|1423.24|1412.87|1422.29|1411.92|1423.89|1413.52|1420.09|1409.72|637
1737217800000|2025-01-18 16:30:00|1422.24|1411.87|1427.79|1417.42|1430.69|1420.32|1420.09|1409.72|550
1737218100000|2025-01-18 16:35:00|1427.54|1417.17|1412.54|1402.17|1428.19|1417.82|1412.54|1402.17|661
1737218400000|2025-01-18 16:40:00|1412.64|1402.27|1417.64|1407.27|1419.29|1408.92|1410.44|1400.07|680
1737218700000|2025-01-18 16:45:00|1417.59|1407.22|1411.44|1401.07|1420.54|1410.17|1411.09|1400.72|629
1737219000000|2025-01-18 16:50:00|1411.59|1401.22|1407.94|1397.57|1413.19|1402.82|1406.99|1396.62|557
1737219300000|2025-01-18 16:55:00|1407.99|1397.62|1402.99|1392.62|1412.99|1402.62|1402.94|1392.57|534
1737219600000|2025-01-18 17:00:00|1402.94|1392.57|1412.09|1401.72|1413.49|1403.12|1401.99|1391.62|645
1737219900000|2025-01-18 17:05:00|1412.14|1401.77|1404.49|1394.12|1414.54|1404.17|1404.14|1393.77|598
1737220200000|2025-01-18 17:10:00|1404.44|1394.07|1415.74|1405.37|1415.84|1405.47|1404.19|1393.82|498
1737220500000|2025-01-18 17:15:00|1415.59|1405.22|1416.89|1406.52|1421.24|1410.87|1412.54|1402.17|645
1737220800000|2025-01-18 17:20:00|1416.79|1406.42|1409.14|1398.77|1417.09|1406.72|1409.04|1398.67|494
1737221100000|2025-01-18 17:25:00|1409.24|1398.87|1409.79|1399.42|1416.74|1406.37|1406.69|1396.32|526
1737221400000|2025-01-18 17:30:00|1409.89|1399.52|1413.24|1402.87|1415.09|1404.72|1406.89|1396.52|556
1737221700000|2025-01-18 17:35:00|1412.99|1402.62|1413.54|1403.17|1415.64|1405.27|1411.54|1401.17|544
1737222000000|2025-01-18 17:40:00|1413.49|1403.12|1408.94|1398.57|1413.49|1403.12|1406.94|1396.57|517
1737222300000|2025-01-18 17:45:00|1408.89|1398.52|1409.54|1399.17|1413.84|1403.47|1407.29|1396.92|542
1737222600000|2025-01-18 17:50:00|1409.64|1399.27|1404.14|1393.77|1409.74|1399.37|1403.99|1393.62|382
1737222900000|2025-01-18 17:55:00|1404.49|1394.12|1400.64|1390.27|1408.19|1397.82|1400.64|1390.27|348
1737223200000|2025-01-18 18:00:00|1400.59|1390.22|1406.84|1396.47|1407.29|1396.92|1399.49|1389.12|501
1737223500000|2025-01-18 18:05:00|1406.79|1396.42|1402.54|1392.17|1408.04|1397.67|1400.04|1389.67|487
1737223800000|2025-01-18 18:10:00|1402.59|1392.22|1408.29|1397.92|1408.49|1398.12|1402.59|1392.22|451
1737224100000|2025-01-18 18:15:00|1408.39|1398.02|1398.64|1388.27|1409.04|1398.67|1397.54|1387.17|541
1737224400000|2025-01-18 18:20:00|1398.59|1388.22|1404.49|1394.12|1405.14|1394.77|1397.59|1387.22|446
1737224700000|2025-01-18 18:25:00|1404.59|1394.22|1407.79|1397.42|1410.84|1400.47|1404.39|1394.02|526
1737225000000|2025-01-18 18:30:00|1407.99|1397.62|1405.64|1395.27|1411.09|1400.72|1405.54|1395.17|563
1737225300000|2025-01-18 18:35:00|1405.59|1395.22|1409.24|1398.87|1410.84|1400.47|1404.74|1394.37|508
1737225600000|2025-01-18 18:40:00|1409.44|1399.07|1409.44|1399.07|1412.34|1401.97|1408.99|1398.62|431
1737225900000|2025-01-18 18:45:00|1409.49|1399.12|1408.24|1397.87|1409.79|1399.42|1405.24|1394.87|522
1737226200000|2025-01-18 18:50:00|1408.29|1397.92|1399.44|1389.07|1409.19|1398.82|1399.14|1388.77|413
1737226500000|2025-01-18 18:55:00|1399.39|1389.02|1401.39|1391.02|1402.34|1392|1397.99|1387.62|491
1737226800000|2025-01-18 19:00:00|1401.49|1391.12|1402.84|1392.47|1406.29|1395.92|1401.24|1390.87|512
1737227100000|2025-01-18 19:05:00|1402.79|1392.42|1408.29|1397.92|1409.79|1399.42|1402.74|1392.37|558
1737227400000|2025-01-18 19:10:00|1408.19|1397.82|1407.69|1397.32|1409.84|1399.47|1406.24|1395.87|365
1737227700000|2025-01-18 19:15:00|1409.04|1398.67|1413.69|1403.32|1414.64|1404.27|1409.04|1398.67|407
1737228000000|2025-01-18 19:20:00|1413.59|1403.22|1411.14|1400.77|1415.29|1404.92|1408.9|1400.22|454
1737228300000|2025-01-18 19:25:00|1411.04|1400.67|1411.59|1401.22|1413.74|1403.37|1410.69|1400.32|414
1737228600000|2025-01-18 19:30:00|1411.49|1401.12|1412.89|1402.52|1415.59|1405.22|1411.49|1401.12|395
1737228900000|2025-01-18 19:35:00|1412.84|1402.47|1413.89|1403.52|1415.19|1404.82|1410.24|1399.87|349
1737229200000|2025-01-18 19:40:00|1414.79|1404.42|1414.44|1404.07|1416.09|1405.72|1412.79|1402.42|371
1737229500000|2025-01-18 19:45:00|1415.19|1404.82|1415.54|1405.17|1417.04|1406.67|1413.89|1403.52|354
1737229800000|2025-01-18 19:50:00|1414.19|1403.82|1416.69|1406.32|1417.34|1406.97|1413.59|1403.22|335
1737230100000|2025-01-18 19:55:00|1416.79|1406.42|1417.44|1407.07|1418.39|1408.02|1415.74|1405.37|246
1737230400000|2025-01-18 20:00:00|1417.49|1407.12|1414.54|1404.17|1419.09|1408.72|1413.84|1403.47|296
1737230700000|2025-01-18 20:05:00|1414.89|1404.52|1411.94|1401.57|1415.49|1405.12|1410.29|1399.92|307
1737231000000|2025-01-18 20:10:00|1411.89|1401.52|1408.94|1398.57|1411.89|1401.52|1406.7|1396.97|367
1737231300000|2025-01-18 20:15:00|1408.89|1398.52|1405.49|1395.12|1408.99|1398.62|1404.39|1394.02|371
1737231600000|2025-01-18 20:20:00|1405.34|1394.97|1404.34|1393.97|1405.49|1395.12|1400.9|1391.27|329
1737231900000|2025-01-18 20:25:00|1404.29|1393.92|1402.64|1392.27|1404.39|1394.02|1398.89|1388.52|425
1737232200000|2025-01-18 20:30:00|1402.54|1392.17|1407.59|1397.22|1408.04|1397.67|1402.54|1392.17|317
1737232500000|2025-01-18 20:35:00|1407.54|1397.17|1406.99|1396.62|1408.94|1398.57|1405.49|1395.12|244
1737232800000|2025-01-18 20:40:00|1407.04|1396.67|1407.44|1397.07|1408.94|1398.57|1406.74|1396.37|300
1737233100000|2025-01-18 20:45:00|1408.24|1397.87|1404.39|1394.02|1408.54|1398.17|1401.64|1391.27|323
1737233400000|2025-01-18 20:50:00|1404.14|1393.77|1401.69|1391.32|1407.34|1396.97|1401.49|1391.12|303
1737233700000|2025-01-18 20:55:00|1401.74|1391.37|1405.39|1395.02|1405.84|1395.47|1401.64|1391.27|317
1737234000000|2025-01-18 21:00:00|1405.59|1395.22|1408.74|1398.37|1408.99|1398.62|1404.79|1394.42|460
1737234300000|2025-01-18 21:05:00|1408.79|1398.42|1410.29|1399.92|1411.49|1401.12|1407.84|1397.47|337
1737234600000|2025-01-18 21:10:00|1410.39|1400.02|1411.74|1401.37|1413.04|1402.67|1410.14|1399.77|302
1737234900000|2025-01-18 21:15:00|1411.69|1401.32|1414.09|1403.72|1416.19|1405.82|1411.69|1401.32|368
1737235200000|2025-01-18 21:20:00|1414.19|1403.82|1413.49|1403.12|1416.09|1406.4|1412.69|1402.32|300
1737235500000|2025-01-18 21:25:00|1413.64|1403.27|1413.09|1402.72|1414.79|1404.42|1412.19|1401.82|312
1737235800000|2025-01-18 21:30:00|1413.19|1402.82|1408.19|1397.82|1413.19|1402.82|1406.54|1396.17|228
1737236100000|2025-01-18 21:35:00|1408.09|1397.72|1410.59|1400.22|1411.49|1401.12|1407.74|1397.37|241
1737236400000|2025-01-18 21:40:00|1410.49|1400.12|1409.14|1398.77|1410.49|1400.12|1408.64|1398.27|176
1737236700000|2025-01-18 21:45:00|1409.04|1398.67|1409.64|1399.27|1409.84|1399.47|1407.09|1396.72|233
1737237000000|2025-01-18 21:50:00|1409.59|1399.22|1407.04|1396.67|1409.84|1399.47|1406.84|1396.47|140
1737237300000|2025-01-18 21:55:00|1406.04|1395.67|1405.34|1394.97|1406.29|1395.92|1404.64|1394.27|107
1737237600000|2025-01-18 22:00:00|1405.24|1394.87|1405.29|1394.92|1407.19|1396.82|1403.89|1393.52|237
1737237900000|2025-01-18 22:05:00|1405.64|1395.27|1409.34|1398.97|1409.49|1399.12|1405.49|1395.12|227
1737238200000|2025-01-18 22:10:00|1409.89|1399.52|1415.74|1405.37|1416.04|1405.67|1409.89|1399.52|122
1737238500000|2025-01-18 22:15:00|1416.04|1405.67|1415.39|1405.02|1416.29|1405.92|1414.14|1403.77|190
1737238800000|2025-01-18 22:20:00|1415.54|1405.17|1413.04|1402.67|1415.54|1405.17|1412.74|1402.37|113
1737239100000|2025-01-18 22:25:00|1413.19|1402.82|1415.44|1405.07|1415.49|1405.12|1412.04|1401.67|114
1737239400000|2025-01-18 22:30:00|1415.54|1405.17|1413.39|1403.02|1416.69|1407.8|1413.34|1402.97|111
1737239700000|2025-01-18 22:35:00|1413.44|1403.07|1414.79|1404.42|1415.09|1404.72|1412.99|1402.62|94
1737240000000|2025-01-18 22:40:00|1414.84|1404.47|1412.99|1402.62|1414.89|1404.52|1412.94|1402.57|58
1737240300000|2025-01-18 22:45:00|1412.94|1402.57|1412.09|1401.72|1413.04|1402.67|1411.99|1401.62|38
1737240600000|2025-01-18 22:50:00|1411.99|1401.62|1411.54|1401.17|1412.34|1401.97|1411.14|1400.77|62
1737240900000|2025-01-18 22:55:00|1411.59|1401.22|1409.04|1398.67|1411.64|1401.27|1409.04|1398.67|57
1737241200000|2025-01-18 23:00:00|1409.09|1398.72|1409.49|1399.12|1411.64|1401.27|1409.04|1398.67|86
1737241500000|2025-01-18 23:05:00|1409.54|1399.17|1413.79|1403.42|1414.04|1403.67|1409.39|1399.02|191
1737241800000|2025-01-18 23:10:00|1413.69|1403.32|1412.74|1402.37|1413.69|1403.9|1410.54|1400.17|155
1737242100000|2025-01-18 23:15:00|1412.64|1402.27|1415.59|1405.22|1417.19|1406.82|1411.04|1400.67|276
1737242400000|2025-01-18 23:20:00|1415.84|1405.47|1417.94|1407.57|1420.04|1409.67|1415.79|1405.42|347
1737242700000|2025-01-18 23:25:00|1417.99|1407.62|1421.44|1411.07|1421.79|1411.42|1417.19|1406.82|175
1737243000000|2025-01-18 23:30:00|1421.34|1410.97|1424.54|1414.17|1426.54|1416.17|1417.8|1408.92|334
1737243300000|2025-01-18 23:35:00|1424.44|1414.07|1427.89|1417.52|1427.89|1417.52|1422.54|1412.17|344
1737243600000|2025-01-18 23:40:00|1427.84|1417.47|1427.04|1416.67|1428.99|1418.62|1425.04|1414.67|335
1737243900000|2025-01-18 23:45:00|1427.14|1416.77|1427.54|1417.17|1428.19|1417.82|1424.99|1414.62|339
1737244200000|2025-01-18 23:50:00|1424.8|1417.8|1426.84|1416.47|1427.74|1417.8|1424.79|1414.42|226
1737244500000|2025-01-18 23:55:00|1426.79|1416.42|1422.09|1411.72|1426.84|1416.47|1422.09|1411.72|178
1737244800000|2025-01-19 00:00:00|1422.14|1411.77|1418.44|1408.07|1422.39|1412.02|1417.44|1407.07|271
1737245100000|2025-01-19 00:05:00|1418.49|1408.12|1421.14|1410.77|1422.29|1412|1418.49|1408.12|279
1737245400000|2025-01-19 00:10:00|1421.09|1410.72|1418.59|1408.22|1421.09|1410.72|1417.79|1407.42|272
1737245700000|2025-01-19 00:15:00|1418.49|1408.12|1427.29|1416.92|1428.79|1418.42|1417.94|1407.57|382
1737246000000|2025-01-19 00:20:00|1427.44|1417.07|1427.94|1417.57|1431.34|1420.97|1427.34|1416.97|489
1737246300000|2025-01-19 00:25:00|1427.84|1417.47|1431.39|1421.02|1431.64|1421.27|1425.74|1415.37|408
1737246600000|2025-01-19 00:30:00|1431.29|1420.92|1434.49|1424.12|1438.34|1427.97|1431.29|1420.92|439
1737246900000|2025-01-19 00:35:00|1434.29|1423.92|1431.84|1421.47|1434.29|1425|1431.09|1420.72|329
1737247200000|2025-01-19 00:40:00|1431.74|1421.37|1431.04|1420.67|1434.19|1423.82|1430.34|1419.97|301
1737247500000|2025-01-19 00:45:00|1431.19|1420.82|1431.14|1420.77|1433.89|1423.52|1430.19|1419.82|300
1737247800000|2025-01-19 00:50:00|1431.04|1420.67|1433.09|1422.72|1435.54|1425.17|1430.19|1419.82|408
1737248100000|2025-01-19 00:55:00|1433.19|1422.82|1434.84|1424.47|1435.24|1424.87|1430.69|1420.32|272
1737248400000|2025-01-19 01:00:00|1434.89|1424.52|1437.74|1427.37|1438.54|1428.17|1432.19|1421.82|482
1737248700000|2025-01-19 01:05:00|1437.89|1427.52|1445.69|1435.32|1445.79|1435.42|1437.84|1427.47|318
1737249000000|2025-01-19 01:10:00|1445.64|1435.27|1448.84|1438.47|1454.04|1443.67|1443.3|1434.47|569
1737249300000|2025-01-19 01:15:00|1448.74|1438.37|1446.29|1435.92|1450.44|1440.07|1443.89|1433.52|604
1737249600000|2025-01-19 01:20:00|1446.19|1435.82|1446.59|1436.22|1450.34|1439.97|1446.19|1435.82|479
1737249900000|2025-01-19 01:25:00|1446.49|1436.12|1443.64|1433.27|1446.79|1436.42|1443.44|1433.07|42
1737250200000|2025-01-19 01:30:00|1447.99|1437.62|1442.89|1432.52|1448.94|1438.57|1440.94|1430.57|460
1737250500000|2025-01-19 01:35:00|1442.79|1432.42|1446.29|1435.92|1446.39|1436.02|1439.3|1430.27|436
1737250800000|2025-01-19 01:40:00|1446.34|1435.97|1447.24|1436.87|1449.14|1438.77|1445.84|1435.47|491
1737251100000|2025-01-19 01:45:00|1447.29|1436.92|1447.54|1437.17|1451.14|1440.77|1445.79|1435.42|508
1737251400000|2025-01-19 01:50:00|1447.44|1437.07|1447.39|1437.02|1450.69|1440.32|1446|1436.92|404
1737251700000|2025-01-19 01:55:00|1447.44|1437.07|1448.09|1437.72|1448.59|1438.22|1446.24|1435.87|442
1737252000000|2025-01-19 02:00:00|1448.34|1437.97|1446.39|1436.02|1449.69|1439.32|1444.79|1434.42|395
1737252300000|2025-01-19 02:05:00|1446.34|1435.97|1438.79|1428.42|1447.69|1437.32|1438.4|1428.12|377
1737252600000|2025-01-19 02:10:00|1438.89|1428.52|1440.79|1430.42|1441.34|1430.97|1436.59|1426.22|378
1737252900000|2025-01-19 02:15:00|1440.89|1430.52|1440.09|1429.72|1441.09|1430.72|1437.49|1427.12|367
1737253200000|2025-01-19 02:20:00|1440.04|1429.67|1440.49|1430.12|1441.74|1431.37|1439.49|1429.12|221
1737253500000|2025-01-19 02:25:00|1440.59|1430.22|1443.39|1433.02|1443.94|1433.57|1440.59|1430.22|220
1737253800000|2025-01-19 02:30:00|1443.34|1432.97|1443.04|1432.67|1444.74|1434.37|1439.89|1429.52|332
1737254100000|2025-01-19 02:35:00|1442.99|1432.62|1447.79|1437.42|1448.04|1437.67|1442.49|1432.12|273
1737254400000|2025-01-19 02:40:00|1447.74|1437.37|1449.09|1438.72|1450.84|1440.47|1447.74|1437.37|228
1737254700000|2025-01-19 02:45:00|1448.94|1438.57|1441.64|1431.27|1448.94|1438.57|1441.49|1431.12|264
1737255000000|2025-01-19 02:50:00|1441.44|1431.07|1441.34|1430.97|1442.84|1432.47|1440.04|1429.67|315
1737255300000|2025-01-19 02:55:00|1441.19|1430.82|1437.14|1426.77|1441.99|1431.62|1435.94|1425.57|233
1737255600000|2025-01-19 03:00:00|1437.09|1426.72|1438.64|1428.27|1438.64|1428.27|1434.14|1423.77|371
1737255900000|2025-01-19 03:05:00|1438.39|1428.02|1433.59|1423.22|1439.94|1429.57|1433.44|1423.07|231
1737256200000|2025-01-19 03:10:00|1433.74|1423.37|1429.04|1418.67|1433.74|1423.37|1428.34|1417.97|306
1737256500000|2025-01-19 03:15:00|1429.14|1418.77|1431.94|1421.57|1431.94|1421.57|1427.34|1416.97|248
1737256800000|2025-01-19 03:20:00|1431.74|1421.37|1426.04|1415.67|1434.19|1423.82|1426.04|1415.67|214
1737257100000|2025-01-19 03:25:00|1426.14|1415.77|1426.09|1415.72|1426.74|1416.37|1423.34|1412.97|322
1737257400000|2025-01-19 03:30:00|1426.19|1415.82|1426.89|1416.52|1428.64|1418.27|1425.09|1414.72|222
1737257700000|2025-01-19 03:35:00|1426.94|1416.57|1423.74|1413.37|1427.29|1416.92|1422.89|1412.52|204
1737258000000|2025-01-19 03:40:00|1422.84|1412.47|1421.89|1411.52|1424.14|1413.77|1420.99|1410.62|181
1737258300000|2025-01-19 03:45:00|1421.84|1411.47|1430.69|1420.32|1430.69|1420.32|1421.49|1411.12|241
1737258600000|2025-01-19 03:50:00|1430.74|1420.37|1430.44|1420.07|1431.44|1421.07|1429.29|1418.92|231
1737258900000|2025-01-19 03:55:00|1430.19|1419.82|1426.69|1416.32|1431.64|1421.27|1426.04|1415.67|249
1737259200000|2025-01-19 04:00:00|1426.54|1416.17|1422.89|1412.52|1426.84|1416.47|1420.79|1410.42|314
1737259500000|2025-01-19 04:05:00|1421.99|1411.62|1421.29|1410.92|1427.84|1417.47|1421.24|1410.87|349
1737259800000|2025-01-19 04:10:00|1421.59|1411.22|1420.74|1410.37|1422.39|1412.02|1416.89|1406.52|369
1737260100000|2025-01-19 04:15:00|1421.14|1410.77|1412.89|1402.52|1424.34|1413.97|1410.04|1399.67|773
1737260400000|2025-01-19 04:20:00|1412.79|1402.42|1421.64|1411.27|1424.44|1414.07|1411.19|1400.82|586
1737260700000|2025-01-19 04:25:00|1425.04|1414.67|1424.69|1414.32|1427.19|1416.82|1424.04|1413.67|389
1737261000000|2025-01-19 04:30:00|1424.59|1414.22|1416.44|1406.07|1424.99|1414.62|1412.1|1403.57|512
1737261300000|2025-01-19 04:35:00|1416.49|1406.12|1417.24|1406.87|1418.39|1408.02|1409.9|1400.92|451
1737261600000|2025-01-19 04:40:00|1417.29|1406.92|1415.94|1405.57|1418.19|1407.82|1413.39|1403.02|412
1737261900000|2025-01-19 04:45:00|1416.09|1405.72|1414.44|1404.07|1417.99|1407.62|1412.84|1402.47|483
1737262200000|2025-01-19 04:50:00|1414.49|1404.12|1410.19|1399.82|1416.04|1405.67|1406.74|1396.37|496
1737262500000|2025-01-19 04:55:00|1410.09|1399.72|1405.54|1395.17|1410.09|1399.72|1404.09|1393.72|411
1737262800000|2025-01-19 05:00:00|1405.64|1395.27|1400.94|1390.57|1408.04|1397.67|1400.94|1390.57|537
1737263100000|2025-01-19 05:05:00|1400.99|1390.62|1401.64|1391.27|1406.24|1395.87|1398.89|1388.52|595
1737263400000|2025-01-19 05:10:00|1401.74|1391.37|1398.29|1387.92|1404.19|1393.82|1398.24|1387.87|419
1737263700000|2025-01-19 05:15:00|1398.34|1387.97|1403.34|1392.97|1403.94|1393.57|1396.59|1386.22|426
1737264000000|2025-01-19 05:20:00|1403.44|1393.07|1413.54|1403.17|1413.84|1403.47|1403.29|1392.92|393
1737264300000|2025-01-19 05:25:00|1413.59|1403.22|1414.34|1403.97|1414.99|1404.62|1413.44|1403.07|326
1737264600000|2025-01-19 05:30:00|1414.39|1404.02|1409.09|1398.72|1414.44|1404.07|1407.14|1396.77|432
1737264900000|2025-01-19 05:35:00|1407.64|1397.27|1408.59|1398.22|1411.04|1400.67|1407.24|1396.87|450
1737265200000|2025-01-19 05:40:00|1408.49|1398.12|1409.09|1398.72|1409.09|1398.72|1405.14|1394.77|409
1737265500000|2025-01-19 05:45:00|1409.14|1398.77|1412.09|1401.72|1412.19|1401.82|1405.74|1395.37|483
1737265800000|2025-01-19 05:50:00|1412.14|1401.77|1416.84|1406.47|1417.39|1407.02|1411.89|1401.52|345
1737266100000|2025-01-19 05:55:00|1416.89|1406.52|1420.09|1409.72|1420.49|1410.12|1416.24|1405.87|431
1737266400000|2025-01-19 06:00:00|1420.04|1409.67|1414.44|1404.07|1420.19|1409.82|1413.19|1402.82|514
1737266700000|2025-01-19 06:05:00|1414.39|1404.02|1418.94|1408.57|1419.29|1408.92|1413.49|1403.12|463
1737267000000|2025-01-19 06:10:00|1418.84|1408.47|1416.09|1405.72|1418.84|1408.47|1415.14|1404.77|434
1737267300000|2025-01-19 06:15:00|1415.99|1405.62|1411.99|1401.62|1417.49|1407.12|1411.79|1401.42|371
1737267600000|2025-01-19 06:20:00|1411.94|1401.57|1413.34|1402.97|1413.79|1403.42|1410.69|1400.32|455
1737267900000|2025-01-19 06:25:00|1413.24|1402.87|1415.89|1405.52|1416.39|1406.02|1412.09|1401.72|454
1737268200000|2025-01-19 06:30:00|1415.79|1405.42|1412.04|1401.67|1415.79|1405.42|1410.99|1400.62|403
1737268500000|2025-01-19 06:35:00|1411.99|1401.62|1413.59|1403.22|1415.24|1404.87|1410.04|1399.67|402
1737268800000|2025-01-19 06:40:00|1413.64|1403.27|1412.99|1402.62|1413.89|1403.52|1408.2|1399.82|377
1737269100000|2025-01-19 06:45:00|1412.39|1402.02|1408.09|1397.72|1413.24|1402.87|1407.84|1397.47|423
1737269400000|2025-01-19 06:50:00|1408.04|1397.67|1404.49|1394.12|1408.04|1397.67|1404.49|1394.12|272
1737269700000|2025-01-19 06:55:00|1404.44|1394.07|1403.04|1392.67|1406.14|1395.77|1402.24|1391.87|396
1737270000000|2025-01-19 07:00:00|1403.09|1392.72|1414.49|1404.12|1414.49|1404.12|1399.84|1389.47|498
1737270300000|2025-01-19 07:05:00|1413.6|1406.5|1404.14|1393.77|1416.09|1406.5|1401.7|1393.27|454
1737270600000|2025-01-19 07:10:00|1404.19|1393.82|1400.24|1389.87|1404.49|1394.12|1398.54|1388.17|394
1737270900000|2025-01-19 07:15:00|1399.29|1388.92|1398.14|1387.77|1401.64|1391.27|1397.14|1386.77|484
1737271200000|2025-01-19 07:20:00|1398.19|1387.82|1391.94|1381.57|1398.59|1388.22|1391.04|1380.67|423
1737271500000|2025-01-19 07:25:00|1391.99|1381.62|1389.49|1379.12|1392.19|1381.82|1387|1376.72|459
1737271800000|2025-01-19 07:30:00|1389.54|1379.17|1396.54|1386.17|1398.24|1387.87|1389.39|1379.02|534
1737272100000|2025-01-19 07:35:00|1396.59|1386.22|1400.19|1389.82|1400.34|1389.97|1394.09|1383.72|486
1737272400000|2025-01-19 07:40:00|1400.24|1389.87|1399.39|1389.02|1402.24|1391.87|1399.04|1388.67|398
1737272700000|2025-01-19 07:45:00|1399.29|1388.92|1401.84|1391.47|1403.44|1393.07|1398.69|1388.32|410
1737273000000|2025-01-19 07:50:00|1401.89|1391.52|1396.64|1386.27|1402.99|1392.62|1395.39|1385.02|403
1737273300000|2025-01-19 07:55:00|1396.59|1386.22|1394.49|1384.12|1396.94|1386.57|1392.89|1382.52|304
1737273600000|2025-01-19 08:00:00|1394.39|1384.02|1388.44|1378.07|1394.49|1384.12|1386.64|1376.27|517
1737273900000|2025-01-19 08:05:00|1388.64|1378.27|1390.69|1380.32|1392.59|1382.22|1388.44|1378.07|536
1737274200000|2025-01-19 08:10:00|1388.04|1377.67|1383.44|1373.07|1389.04|1378.67|1383.24|1372.87|554
1737274500000|2025-01-19 08:15:00|1383.49|1373.12|1374.24|1363.87|1383.69|1373.32|1371.79|1361.42|813
1737274800000|2025-01-19 08:20:00|1374.39|1364.02|1374.49|1364.12|1381.54|1371.17|1370.89|1360.52|784
1737275100000|2025-01-19 08:25:00|1374.54|1364.17|1365.74|1355.37|1375.54|1365.17|1365.74|1355.37|562
1737275400000|2025-01-19 08:30:00|1365.79|1355.42|1371.94|1361.57|1374.49|1364.12|1361.49|1351.12|733
1737275700000|2025-01-19 08:35:00|1371.84|1361.47|1367.64|1357.27|1375.74|1365.37|1365.79|1355.42|737
1737276000000|2025-01-19 08:40:00|1367.54|1357.17|1364.59|1354.22|1369.59|1359.22|1364.24|1353.87|615
1737276300000|2025-01-19 08:45:00|1364.64|1354.27|1355.84|1345.47|1365.74|1355.37|1355.69|1345.32|698
1737276600000|2025-01-19 08:50:00|1355.99|1345.62|1361.54|1351.17|1364.99|1354.62|1353.54|1343.17|752
1737276900000|2025-01-19 08:55:00|1361.69|1351.32|1355.84|1345.47|1361.69|1351.32|1353.79|1343.42|623
1737277200000|2025-01-19 09:00:00|1355.89|1345.52|1352.74|1342.37|1356.54|1346.6|1346.54|1336.17|789
1737277500000|2025-01-19 09:05:00|1352.79|1342.42|1348.04|1337.67|1356.09|1345.72|1338.94|1328.57|913
1737277800000|2025-01-19 09:10:00|1348.14|1337.77|1343.84|1333.47|1350.99|1341.1|1338.54|1328.17|765
1737278100000|2025-01-19 09:15:00|1343.89|1333.52|1339.94|1329.57|1345.79|1335.42|1333.69|1323.32|797
1737278400000|2025-01-19 09:20:00|1339.89|1329.52|1330.29|1319.92|1339.89|1329.52|1328.59|1318.22|800
1737278700000|2025-01-19 09:25:00|1330.34|1319.97|1336.44|1326.07|1343.24|1332.87|1329.39|1319.02|909
1737279000000|2025-01-19 09:30:00|1336.14|1325.77|1343.84|1333.47|1344.39|1334.02|1332.09|1321.72|917
1737279300000|2025-01-19 09:35:00|1343.59|1333.22|1352.29|1341.92|1353.19|1343|1341.49|1331.12|964
1737279600000|2025-01-19 09:40:00|1352.24|1341.87|1356.39|1346.02|1357.14|1346.77|1347.34|1336.97|901
1737279900000|2025-01-19 09:45:00|1356.34|1345.97|1363.34|1352.97|1364.34|1353.97|1350.74|1340.37|794
1737280200000|2025-01-19 09:50:00|1363.24|1352.87|1365.49|1355.12|1365.54|1355.17|1356.89|1346.52|814
1737280500000|2025-01-19 09:55:00|1365.14|1354.77|1367.44|1357.07|1367.49|1357.12|1364.89|1354.52|690
1737280800000|2025-01-19 10:00:00|1367.49|1357.12|1354.69|1344.32|1368.09|1357.72|1354.54|1344.17|657
1737281100000|2025-01-19 10:05:00|1354.64|1344.27|1348.09|1337.72|1355.79|1345.42|1346.64|1336.27|617
1737281400000|2025-01-19 10:10:00|1348.14|1337.77|1352.19|1341.82|1353.34|1342.97|1346.59|1336.22|638
1737281700000|2025-01-19 10:15:00|1352.24|1341.87|1354.54|1344.17|1356.99|1346.62|1351.74|1341.37|690
1737282000000|2025-01-19 10:20:00|1354.49|1344.12|1350.04|1339.67|1358.04|1347.67|1349.74|1339.37|637
1737282300000|2025-01-19 10:25:00|1349.99|1339.62|1349.39|1339.02|1350.14|1339.77|1345.39|1335.02|535
1737282600000|2025-01-19 10:30:00|1349.29|1338.92|1353.84|1343.47|1354.29|1343.92|1347.74|1337.37|527
1737282900000|2025-01-19 10:35:00|1353.89|1343.52|1355.44|1345.07|1355.89|1345.52|1351.39|1341.02|579
1737283200000|2025-01-19 10:40:00|1355.49|1345.12|1356.49|1346.12|1358.59|1348.22|1353.79|1343.42|510
1737283500000|2025-01-19 10:45:00|1356.44|1346.07|1361.84|1351.47|1364.04|1353.67|1353.24|1342.87|624
1737283800000|2025-01-19 10:50:00|1361.99|1351.62|1350.29|1339.92|1362.94|1352.57|1350.29|1339.92|515
1737284100000|2025-01-19 10:55:00|1350.24|1339.87|1351.29|1340.92|1353.59|1343.7|1349.99|1339.62|316
1737284400000|2025-01-19 11:00:00|1351.39|1341.02|1351.44|1341.07|1355.54|1345.17|1350.64|1340.27|580
1737284700000|2025-01-19 11:05:00|1351.54|1341.17|1351.79|1341.42|1352.59|1342.22|1346.39|1336.02|566
1737285000000|2025-01-19 11:10:00|1351.84|1341.47|1343.84|1333.47|1353.54|1343.17|1341.7|1331.67|524
1737285300000|2025-01-19 11:15:00|1343.79|1333.42|1344.59|1334.22|1344.59|1335.6|1337.59|1327.22|563
1737285600000|2025-01-19 11:20:00|1344.54|1334.17|1341.54|1331.17|1349.09|1338.72|1341.39|1331.02|504
1737285900000|2025-01-19 11:25:00|1341.49|1331.12|1329.19|1318.82|1343.84|1333.47|1328.64|1318.27|514
1737286200000|2025-01-19 11:30:00|1329.29|1318.92|1330.24|1319.87|1334.54|1324.6|1328.94|1318.57|535
1737286500000|2025-01-19 11:35:00|1330.19|1319.82|1323.14|1312.77|1330.54|1320.17|1322.2|1312.67|627
1737286800000|2025-01-19 11:40:00|1323.09|1312.72|1324.04|1313.67|1324.59|1314.22|1317.24|1306.87|731
1737287100000|2025-01-19 11:45:00|1324.14|1313.77|1325.09|1314.72|1330.19|1319.82|1318.84|1308.47|733
1737287400000|2025-01-19 11:50:00|1325.14|1314.77|1317.49|1307.12|1325.14|1314.77|1317.24|1306.87|511
1737287700000|2025-01-19 11:55:00|1317.54|1307.17|1324.94|1314.57|1326.39|1316.02|1313.99|1303.62|677
1737288000000|2025-01-19 12:00:00|1324.99|1314.62|1335.04|1324.67|1335.89|1325.52|1321.9|1311.97|761
1737288300000|2025-01-19 12:05:00|1335.29|1324.92|1337.14|1326.77|1340.29|1329.92|1332.44|1322.07|754
1737288600000|2025-01-19 12:10:00|1337.19|1326.82|1341.24|1330.87|1341.99|1331.62|1331.34|1320.97|675
1737288900000|2025-01-19 12:15:00|1341.29|1330.92|1337.44|1327.07|1343.09|1332.72|1333.04|1322.67|664
1737289200000|2025-01-19 12:20:00|1337.34|1326.97|1341.89|1331.52|1342.74|1333.5|1335.19|1324.82|608
1737289500000|2025-01-19 12:25:00|1341.64|1331.27|1335.34|1324.97|1343.54|1333.17|1334.39|1324.02|503
1737289800000|2025-01-19 12:30:00|1335.39|1325.02|1342.84|1332.47|1343.39|1334.2|1334.29|1323.92|519
1737290100000|2025-01-19 12:35:00|1342.89|1332.52|1347.79|1337.42|1348.54|1338.17|1342.89|1332.52|436
1737290400000|2025-01-19 12:40:00|1347.74|1337.37|1342.84|1332.47|1348.34|1337.97|1341.94|1331.57|435
1737290700000|2025-01-19 12:45:00|1342.89|1332.52|1349.14|1338.77|1349.79|1339.42|1341.14|1330.77|478
1737291000000|2025-01-19 12:50:00|1349.19|1338.82|1351.84|1341.47|1352.84|1342.47|1347.34|1336.97|466
1737291300000|2025-01-19 12:55:00|1351.89|1341.52|1353.34|1342.97|1356.49|1346.12|1350.19|1339.82|382
1737291600000|2025-01-19 13:00:00|1353.24|1342.87|1354.99|1344.62|1356.44|1346.07|1350.09|1339.72|578
1737291900000|2025-01-19 13:05:00|1354.94|1344.57|1357.99|1347.62|1359.59|1349.22|1353.34|1342.97|528
1737292200000|2025-01-19 13:10:00|1358.09|1347.72|1354.54|1344.17|1358.64|1348.27|1351.04|1340.67|700
1737292500000|2025-01-19 13:15:00|1354.94|1344.57|1355.24|1344.87|1358.49|1348.12|1351.99|1341.62|659
1737292800000|2025-01-19 13:20:00|1355.29|1344.92|1355.54|1345.17|1355.79|1345.42|1351.04|1340.67|671
1737293100000|2025-01-19 13:25:00|1356.34|1345.97|1359.29|1348.92|1360.34|1349.97|1356.24|1345.87|495
1737293400000|2025-01-19 13:30:00|1359.39|1349.02|1360.34|1349.97|1363.69|1353.32|1356.74|1346.37|557
1737293700000|2025-01-19 13:35:00|1360.29|1349.92|1358.59|1348.22|1362.04|1351.67|1357.99|1347.62|637
1737294000000|2025-01-19 13:40:00|1358.64|1348.27|1355.14|1344.77|1359.64|1349.27|1352.79|1342.42|644
1737294300000|2025-01-19 13:45:00|1355.19|1344.82|1347.69|1337.32|1355.59|1345.22|1347.29|1336.92|586
1737294600000|2025-01-19 13:50:00|1347.84|1337.47|1352.24|1341.87|1352.34|1341.97|1346.74|1336.37|613
1737294900000|2025-01-19 13:55:00|1352.29|1341.92|1371.64|1361.27|1372.99|1362.62|1351.84|1341.47|873
1737295200000|2025-01-19 14:00:00|1371.69|1361.32|1381.89|1371.52|1386.39|1376.2|1367.89|1357.52|880
1737295500000|2025-01-19 14:05:00|1381.84|1371.47|1384.04|1373.67|1385.09|1374.72|1370.8|1360.97|955
1737295800000|2025-01-19 14:10:00|1383.69|1373.32|1403.44|1393.07|1404.84|1394.47|1381.89|1371.52|899
1737296100000|2025-01-19 14:15:00|1403.74|1393.37|1407.14|1396.77|1418.44|1408.07|1399.7|1391.27|959
1737296400000|2025-01-19 14:20:00|1406.99|1396.62|1404.6|1397.4|1416.34|1405.97|1399|1390.67|991
1737296700000|2025-01-19 14:25:00|1406.04|1395.67|1415.64|1405.27|1416.79|1406.42|1402.39|1392.02|843
1737297000000|2025-01-19 14:30:00|1415.59|1405.22|1412.89|1402.52|1416.09|1405.72|1400.44|1390.07|930
1737297300000|2025-01-19 14:35:00|1412.79|1402.42|1419.89|1409.52|1422.09|1411.72|1412.14|1401.77|823
1737297600000|2025-01-19 14:40:00|1419.99|1409.62|1430.49|1420.12|1430.49|1420.12|1417.49|1407.12|817
1737297900000|2025-01-19 14:45:00|1430.24|1419.87|1430.79|1420.42|1431.34|1420.97|1417.64|1407.27|822
1737298200000|2025-01-19 14:50:00|1430.74|1420.37|1432.29|1421.92|1435.79|1425.42|1425.04|1414.67|680
1737298500000|2025-01-19 14:55:00|1432.24|1421.87|1433.54|1423.17|1438.29|1427.92|1429.04|1418.67|662
1737298800000|2025-01-19 15:00:00|1433.29|1422.92|1452.19|1441.82|1452.19|1441.82|1428.74|1418.37|819
1737299100000|2025-01-19 15:05:00|1452.39|1442.02|1439.79|1429.42|1453.04|1442.67|1435.54|1425.17|892
1737299400000|2025-01-19 15:10:00|1439.74|1429.37|1447.94|1437.57|1447.94|1437.57|1438.84|1428.47|874
1737299700000|2025-01-19 15:15:00|1447.99|1437.62|1434.24|1423.87|1453.69|1443.32|1430.54|1420.17|832
1737300000000|2025-01-19 15:20:00|1434.09|1423.72|1433.24|1422.87|1435.39|1425.02|1427.6|1417.42|895
1737300300000|2025-01-19 15:25:00|1433.29|1422.92|1430.54|1420.17|1436.49|1426.12|1428.79|1418.42|758
1737300600000|2025-01-19 15:30:00|1430.39|1420.02|1440.89|1430.52|1440.94|1430.57|1426.19|1415.82|791
1737300900000|2025-01-19 15:35:00|1440.94|1430.57|1433.09|1422.72|1441.54|1431.17|1432.44|1422.07|659
1737301200000|2025-01-19 15:40:00|1433.14|1422.77|1431.64|1421.27|1436.24|1425.87|1429.84|1419.47|667
1737301500000|2025-01-19 15:45:00|1431.79|1421.42|1426.99|1416.62|1431.89|1421.52|1423.69|1413.32|694
1737301800000|2025-01-19 15:50:00|1427.04|1416.67|1424.94|1414.57|1427.34|1416.97|1422.19|1411.82|814
1737302100000|2025-01-19 15:55:00|1424.99|1414.62|1426.79|1416.42|1427.69|1417.32|1424.04|1413.67|707
1737302400000|2025-01-19 16:00:00|1426.74|1416.37|1420.84|1410.47|1431.69|1421.32|1420.79|1410.42|804
1737302700000|2025-01-19 16:05:00|1420.74|1410.37|1428.49|1418.12|1430.54|1420.17|1420.04|1409.67|827
1737303000000|2025-01-19 16:10:00|1428.54|1418.17|1433.74|1423.37|1437.79|1427.42|1427.79|1417.42|554
1737303300000|2025-01-19 16:15:00|1433.29|1422.92|1436.24|1425.87|1441.49|1431.12|1433.29|1422.92|599
1737303600000|2025-01-19 16:20:00|1436.29|1425.92|1440.59|1430.22|1441.94|1431.57|1435.29|1424.92|616
1737303900000|2025-01-19 16:25:00|1440.64|1430.27|1444.79|1434.42|1444.89|1434.52|1439.84|1429.47|480
1737304200000|2025-01-19 16:30:00|1444.89|1434.52|1441.29|1430.92|1446.49|1436.12|1437.24|1426.87|617
1737304500000|2025-01-19 16:35:00|1441.24|1430.87|1437.69|1427.32|1446.74|1436.37|1437.64|1427.27|559
1737304800000|2025-01-19 16:40:00|1437.64|1427.27|1439.34|1428.97|1440.09|1429.72|1436.09|1425.72|544
1737305100000|2025-01-19 16:45:00|1439.29|1428.92|1446.19|1435.82|1446.24|1435.87|1438.39|1428.02|488
1737305400000|2025-01-19 16:50:00|1446.14|1435.77|1442.24|1431.87|1450.74|1440.37|1441.89|1431.52|582
1737305700000|2025-01-19 16:55:00|1442.19|1431.82|1442.29|1431.92|1443.79|1433.42|1439.04|1428.67|577
1737306000000|2025-01-19 17:00:00|1442.34|1431.97|1447.14|1436.77|1449.89|1439.52|1440.79|1430.42|560
1737306300000|2025-01-19 17:05:00|1447.19|1436.82|1446.09|1435.72|1448.89|1438.52|1442.89|1432.52|527
1737306600000|2025-01-19 17:10:00|1446.14|1435.77|1442.34|1431.97|1452.64|1442.27|1441.44|1431.07|546
1737306900000|2025-01-19 17:15:00|1442.39|1432.02|1437.29|1426.92|1446.64|1436.27|1434.94|1424.57|666
1737307200000|2025-01-19 17:20:00|1437.34|1426.97|1443.44|1433.07|1443.44|1433.07|1436.49|1426.12|660
1737307500000|2025-01-19 17:25:00|1443.59|1433.22|1447.49|1437.12|1455.09|1444.72|1443.54|1433.17|682
1737307800000|2025-01-19 17:30:00|1447.34|1436.97|1440.74|1430.37|1447.74|1437.37|1440.14|1429.77|710
1737308100000|2025-01-19 17:35:00|1440.49|1430.12|1444.04|1433.67|1445.04|1434.67|1438.84|1428.47|797
1737308400000|2025-01-19 17:40:00|1443.99|1433.62|1446.89|1436.52|1449.49|1439.12|1443.39|1433.02|727
1737308700000|2025-01-19 17:45:00|1446.94|1436.57|1448.99|1438.62|1449.14|1438.77|1444.34|1433.97|625
1737309000000|2025-01-19 17:50:00|1449.24|1438.87|1456.74|1446.37|1457.34|1446.97|1448.64|1438.27|780
1737309300000|2025-01-19 17:55:00|1456.79|1446.42|1459.24|1448.87|1459.94|1449.57|1456.24|1445.87|612
1737309600000|2025-01-19 18:00:00|1459.29|1448.92|1463.24|1452.87|1464.19|1453.82|1459.24|1448.87|613
1737309900000|2025-01-19 18:05:00|1463.29|1452.92|1456.29|1445.92|1463.79|1453.42|1453.59|1443.22|565
1737310200000|2025-01-19 18:10:00|1456.04|1445.67|1459.14|1448.77|1461.49|1451.12|1456.04|1445.67|427
1737310500000|2025-01-19 18:15:00|1459.04|1448.67|1454.84|1444.47|1459.34|1448.97|1452.84|1442.47|516
1737310800000|2025-01-19 18:20:00|1455.24|1444.87|1453.94|1443.57|1455.74|1445.37|1452.59|1442.22|368
1737311100000|2025-01-19 18:25:00|1453.99|1443.62|1452.24|1441.87|1455.19|1444.82|1449.69|1439.32|486
1737311400000|2025-01-19 18:30:00|1452.29|1441.92|1448.74|1438.37|1454.79|1444.42|1448.19|1437.82|518
1737311700000|2025-01-19 18:35:00|1448.79|1438.42|1452.19|1441.82|1457.79|1447.42|1448.39|1438.02|452
1737312000000|2025-01-19 18:40:00|1457.04|1446.67|1449.74|1439.37|1457.94|1447.57|1449.69|1439.32|628
1737312300000|2025-01-19 18:45:00|1449.69|1439.32|1451.44|1441.07|1451.79|1441.42|1446.39|1436.02|669
1737312600000|2025-01-19 18:50:00|1451.39|1441.02|1455.09|1444.72|1456.94|1446.57|1451.14|1440.77|592
1737312900000|2025-01-19 18:55:00|1455.14|1444.77|1460.94|1450.57|1461.79|1451.42|1455.04|1444.67|637
1737313200000|2025-01-19 19:00:00|1460.89|1450.52|1453.49|1443.12|1460.89|1450.52|1452.89|1442.52|658
1737313500000|2025-01-19 19:05:00|1453.54|1443.17|1449.74|1439.37|1455.69|1445.32|1448.64|1438.27|599
1737313800000|2025-01-19 19:10:00|1449.64|1439.27|1452.74|1442.37|1456.84|1446.7|1449.64|1439.27|558
1737314100000|2025-01-19 19:15:00|1452.79|1442.42|1455.89|1445.52|1457.24|1446.87|1450.69|1440.32|508
1737314400000|2025-01-19 19:20:00|1456.04|1445.67|1457.19|1446.82|1459.59|1449.22|1455.84|1445.47|548
1737314700000|2025-01-19 19:25:00|1457.09|1446.72|1458.84|1448.47|1460.64|1450.27|1457.09|1446.72|496
1737315000000|2025-01-19 19:30:00|1458.89|1448.52|1459.04|1448.67|1460.84|1450.47|1455.79|1445.42|678
1737315300000|2025-01-19 19:35:00|1458.94|1448.57|1455.94|1445.57|1458.99|1448.62|1452.59|1442.22|599
1737315600000|2025-01-19 19:40:00|1455.99|1445.62|1450.59|1440.22|1456.04|1445.67|1450.34|1439.97|484
1737315900000|2025-01-19 19:45:00|1450.54|1440.17|1452.94|1442.57|1454.74|1444.37|1449.79|1439.42|576
1737316200000|2025-01-19 19:50:00|1452.89|1442.52|1452.14|1441.77|1453.99|1443.62|1450.34|1439.97|633
1737316500000|2025-01-19 19:55:00|1451.79|1441.42|1454.99|1444.62|1454.99|1444.62|1446.84|1436.47|668
1737316800000|2025-01-19 20:00:00|1454.84|1444.47|1461.19|1450.82|1463.79|1453.42|1454.84|1444.47|726
1737317100000|2025-01-19 20:05:00|1461.24|1450.87|1464.09|1453.72|1464.79|1454.42|1458.84|1448.47|733
1737317400000|2025-01-19 20:10:00|1464.29|1453.92|1456.49|1446.12|1464.34|1453.97|1455.04|1444.67|533
1737317700000|2025-01-19 20:15:00|1456.54|1446.17|1455.99|1445.62|1459.64|1449.27|1451.69|1441.32|670
1737318000000|2025-01-19 20:20:00|1456.09|1445.72|1459.59|1449.22|1459.69|1449.32|1454.89|1444.52|778
1737318300000|2025-01-19 20:25:00|1459.64|1449.27|1457.24|1446.87|1459.69|1449.32|1456.49|1446.12|718
1737318600000|2025-01-19 20:30:00|1457.29|1446.92|1455.39|1445.02|1457.94|1448.1|1452.29|1441.92|763
1737318900000|2025-01-19 20:35:00|1455.34|1444.97|1454.34|1436.97|1456.54|1446.17|1448.89|1436.72|732
1737319200000|2025-01-19 20:40:00|1454.04|1436.67|1456.54|1439.17|1457.69|1440.32|1452.14|1434.77|769
1737319500000|2025-01-19 20:45:00|1454.89|1437.52|1449.49|1432.12|1457.64|1440.27|1449.34|1431.97|697
1737319800000|2025-01-19 20:50:00|1449.54|1432.17|1446.44|1429.07|1449.64|1432.27|1441.9|1425.17|810
1737320100000|2025-01-19 20:55:00|1446.59|1429.22|1445.44|1428.07|1448.39|1431.02|1444.09|1426.72|798
1737320400000|2025-01-19 21:00:00|1445.49|1428.12|1431.39|1414.02|1446.29|1428.92|1430.1|1412.92|738
1737320700000|2025-01-19 21:05:00|1431.44|1414.07|1440.39|1423.02|1440.64|1423.27|1430.29|1412.92|742
1737321000000|2025-01-19 21:10:00|1440.44|1423.07|1441.49|1424.12|1444.39|1427.02|1439.79|1422.42|631
1737321300000|2025-01-19 21:15:00|1441.54|1424.17|1439.44|1422.07|1443.09|1425.72|1436.09|1418.72|703
1737321600000|2025-01-19 21:20:00|1439.34|1421.97|1430.44|1413.07|1440.14|1422.77|1430.19|1412.82|731
1737321900000|2025-01-19 21:25:00|1430.49|1413.12|1408.74|1391.37|1430.59|1413.22|1401.34|1383.97|881
1737322200000|2025-01-19 21:30:00|1408.79|1391.42|1403.64|1386.27|1414.14|1398.2|1393.59|1376.22|972
1737322500000|2025-01-19 21:35:00|1403.74|1386.37|1402.79|1385.42|1410|1393.3|1394.5|1377.17|898
1737322800000|2025-01-19 21:40:00|1402.84|1385.47|1386.39|1369.02|1404.44|1387.07|1385.49|1368.12|880
1737323100000|2025-01-19 21:45:00|1386.79|1369.42|1383.14|1365.77|1393.24|1377.5|1376.9|1359.92|944
1737323400000|2025-01-19 21:50:00|1383.19|1365.82|1363.94|1346.57|1392.49|1375.12|1362.3|1345.2|959
1737323700000|2025-01-19 21:55:00|1363.89|1346.52|1364.79|1347.42|1377.64|1360.27|1362.79|1345.42|964
1737324000000|2025-01-19 22:00:00|1364.84|1347.47|1363.79|1353.42|1374.89|1364.52|1356.7|1344.47|904
1737324300000|2025-01-19 22:05:00|1362.34|1351.97|1360.14|1349.77|1376.19|1365.82|1357.29|1346.92|902
1737324600000|2025-01-19 22:10:00|1360.09|1349.72|1375.14|1364.77|1377.09|1366.72|1349.79|1339.42|835
1737324900000|2025-01-19 22:15:00|1375.19|1364.82|1382.45|1371.16|1391.64|1381.27|1368.99|1358.62|896
1737325200000|2025-01-19 22:20:00|1382.4|1371.11|1377.4|1366.11|1382.7|1371.41|1370.3|1359.01|627
1737325500000|2025-01-19 22:25:00|1377.35|1366.06|1384.7|1373.41|1384.95|1373.66|1375.6|1364.31|499
1737325800000|2025-01-19 22:30:00|1384.65|1373.36|1373.35|1362.06|1384.65|1373.36|1373.35|1362.06|572
1737326100000|2025-01-19 22:35:00|1373.4|1362.11|1356.25|1344.96|1373.4|1362.11|1356.1|1344.81|616
1737326400000|2025-01-19 22:40:00|1356.4|1345.11|1362.95|1351.66|1363.2|1351.91|1351.7|1340.41|736
1737326700000|2025-01-19 22:45:00|1363|1351.71|1336.65|1325.36|1363|1351.71|1324.65|1313.36|750
1737327000000|2025-01-19 22:50:00|1336.6|1325.31|1350.8|1339.51|1351.75|1340.46|1325.2|1313.91|666
1737327300000|2025-01-19 22:55:00|1350.7|1339.41|1364.2|1352.91|1364.25|1352.96|1341.6|1330.31|810
1737327600000|2025-01-19 23:00:00|1364.15|1352.86|1345.4|1334.11|1364.15|1352.86|1335.85|1324.56|886
1737327900000|2025-01-19 23:05:00|1345.55|1334.26|1353.65|1342.36|1356.5|1345.21|1344.7|1333.41|897
1737328200000|2025-01-19 23:10:00|1353.6|1342.31|1334.25|1322.96|1353.6|1342.31|1332.45|1321.16|939
1737328500000|2025-01-19 23:15:00|1334.05|1322.76|1330.05|1318.76|1349.15|1337.86|1327.85|1316.56|931
1737328800000|2025-01-19 23:20:00|1329.95|1318.66|1334.5|1323.21|1346.55|1335.26|1328.1|1316.81|914
1737329100000|2025-01-19 23:25:00|1334.45|1323.16|1316.3|1305.01|1335.35|1324.06|1307.95|1296.66|900
1737329400000|2025-01-19 23:30:00|1316.2|1304.91|1334.25|1322.96|1334.5|1323.21|1308.25|1296.96|957
1737329700000|2025-01-19 23:35:00|1334.35|1323.06|1313.35|1302.06|1335.4|1324.11|1313.25|1301.96|906
1737330000000|2025-01-19 23:40:00|1313.3|1302.01|1332.7|1321.41|1340.25|1328.96|1312.7|1301.41|945
1737330300000|2025-01-19 23:45:00|1332.25|1320.96|1344.05|1332.76|1349.35|1338.06|1331.75|1320.46|959
1737330600000|2025-01-19 23:50:00|1344.1|1332.81|1333.85|1322.56|1344.2|1332.91|1332.7|1321.41|857
1737330900000|2025-01-19 23:55:00|1333.9|1322.61|1334.3|1323.01|1336.5|1325.21|1328.75|1317.46|869
1737331200000|2025-01-20 00:00:00|1334.4|1323.11|1324.3|1313.01|1335.9|1324.61|1315.7|1304.41|941
1737331500000|2025-01-20 00:05:00|1324.55|1313.26|1327.5|1316.21|1337.95|1326.66|1324.5|1313.21|936
1737331800000|2025-01-20 00:10:00|1327.45|1316.16|1333.65|1322.36|1337.15|1325.86|1322.8|1311.51|905
1737332100000|2025-01-20 00:15:00|1333.8|1322.51|1322.9|1311.61|1336.9|1325.61|1322.9|1311.61|998
1737332400000|2025-01-20 00:20:00|1323.05|1311.76|1329.15|1317.86|1335.25|1323.96|1317.8|1306.51|974
1737332700000|2025-01-20 00:25:00|1329.25|1317.96|1318.35|1307.06|1330.1|1318.81|1318.15|1306.86|943
1737333000000|2025-01-20 00:30:00|1318.3|1307.01|1318.5|1307.21|1326.85|1315.56|1310.05|1298.76|868
1737333300000|2025-01-20 00:35:00|1318.6|1307.31|1308.05|1296.76|1321.65|1310.36|1302.85|1291.56|846
1737333600000|2025-01-20 00:40:00|1308.15|1296.86|1321.55|1310.26|1324.9|1313.61|1302.95|1291.66|931
1737333900000|2025-01-20 00:45:00|1321.7|1310.41|1297.45|1286.16|1322.85|1311.56|1296.8|1285.51|911
1737334200000|2025-01-20 00:50:00|1297.4|1286.11|1311.55|1300.26|1319.5|1308.21|1296.2|1284.91|919
1737334500000|2025-01-20 00:55:00|1311.2|1299.91|1299.35|1288.06|1311.25|1299.96|1299.1|1287.81|881
1737334800000|2025-01-20 01:00:00|1299.4|1288.11|1310.9|1299.61|1320.8|1309.51|1299.4|1288.11|949
1737335100000|2025-01-20 01:05:00|1311|1299.71|1315.75|1304.46|1322.35|1311.06|1304.65|1293.36|951
1737335400000|2025-01-20 01:10:00|1315.7|1304.41|1318.65|1307.36|1320.7|1309.41|1311.05|1299.76|900
1737335700000|2025-01-20 01:15:00|1318.95|1307.66|1316.45|1305.16|1322.95|1311.66|1311.35|1300.06|913
1737336000000|2025-01-20 01:20:00|1316.5|1305.21|1312.15|1300.86|1316.5|1305.21|1306.9|1295.61|911
1737336300000|2025-01-20 01:25:00|1312.2|1300.91|1308.1|1296.81|1314.8|1303.51|1307.3|1296.01|890
1737336600000|2025-01-20 01:30:00|1308.05|1296.76|1313.25|1301.96|1315.15|1303.86|1304.6|1293.31|943
1737336900000|2025-01-20 01:35:00|1313.3|1302.01|1315.1|1303.81|1322.05|1310.76|1312.95|1301.66|827
1737337200000|2025-01-20 01:40:00|1315.15|1303.86|1308.1|1296.81|1316.65|1305.36|1306.55|1295.26|769
1737337500000|2025-01-20 01:45:00|1308.05|1296.76|1307.2|1295.91|1311.3|1300.01|1305.2|1293.91|859
1737337800000|2025-01-20 01:50:00|1307.1|1295.81|1307.3|1296.01|1307.5|1296.21|1298.6|1287.31|783
1737338100000|2025-01-20 01:55:00|1307.35|1296.06|1314.6|1303.31|1314.6|1303.31|1306.8|1295.51|635
1737338400000|2025-01-20 02:00:00|1314.8|1303.51|1325.1|1313.81|1325.95|1314.66|1311.35|1300.06|802
1737338700000|2025-01-20 02:05:00|1325.4|1314.11|1332.2|1320.91|1333.7|1322.41|1321.9|1310.61|685
1737339000000|2025-01-20 02:10:00|1332.05|1320.76|1333.15|1321.86|1335.2|1323.91|1331.5|1320.21|640
1737339300000|2025-01-20 02:15:00|1333.1|1321.81|1342.65|1331.36|1342.95|1331.66|1330.85|1319.56|654
1737339600000|2025-01-20 02:20:00|1342.7|1331.41|1349.1|1337.81|1349.45|1338.16|1336.85|1325.56|749
1737339900000|2025-01-20 02:25:00|1348.9|1337.61|1345.4|1334.11|1349.5|1338.21|1342.2|1330.91|777
1737340200000|2025-01-20 02:30:00|1345.35|1334.06|1355.6|1344.31|1356.1|1344.81|1340.4|1329.11|817
1737340500000|2025-01-20 02:35:00|1355.65|1344.36|1345.35|1334.06|1356.55|1345.26|1341.2|1329.91|755
1737340800000|2025-01-20 02:40:00|1345.3|1334.01|1336.8|1325.51|1345.65|1334.36|1333.95|1322.66|731
1737341100000|2025-01-20 02:45:00|1336.95|1325.66|1337.6|1326.31|1341|1329.71|1333.55|1322.26|804
1737341400000|2025-01-20 02:50:00|1337.65|1326.36|1336.3|1325.01|1342.6|1331.31|1335.7|1324.41|761
1737341700000|2025-01-20 02:55:00|1336|1324.71|1334.4|1323.11|1339.05|1327.76|1332.05|1320.76|801
1737342000000|2025-01-20 03:00:00|1334.45|1323.16|1335.2|1323.91|1335.3|1324.01|1327.15|1315.86|782
1737342300000|2025-01-20 03:05:00|1335.25|1323.96|1334.05|1322.76|1339|1327.71|1333.2|1321.91|741
1737342600000|2025-01-20 03:10:00|1334.1|1322.81|1342.35|1331.06|1343.2|1331.91|1333.8|1322.51|427
1737342900000|2025-01-20 03:15:00|1342.3|1331.01|1347.6|1336.31|1348.85|1337.56|1340.1|1328.81|596
1737343200000|2025-01-20 03:20:00|1347.55|1336.26|1340.5|1329.21|1352.75|1341.46|1337.95|1326.66|666
1737343500000|2025-01-20 03:25:00|1340.45|1329.16|1339.9|1328.61|1341.05|1329.76|1333.95|1322.66|641
1737343800000|2025-01-20 03:30:00|1339.85|1328.56|1342.5|1331.21|1343.25|1331.96|1333.55|1322.26|668
1737344100000|2025-01-20 03:35:00|1342.45|1331.16|1340.2|1328.91|1349|1337.71|1339.3|1328.01|616
1737344400000|2025-01-20 03:40:00|1340.1|1328.81|1342.75|1331.46|1344.5|1333.21|1337.75|1326.46|505
1737344700000|2025-01-20 03:45:00|1342.85|1331.56|1338.05|1326.76|1346|1334.71|1337|1325.71|600
1737345000000|2025-01-20 03:50:00|1338|1326.71|1338.3|1327.01|1339.85|1328.56|1335.45|1324.16|573
1737345300000|2025-01-20 03:55:00|1337.9|1326.61|1342.25|1330.96|1342.3|1331.01|1336.45|1325.16|433
1737345600000|2025-01-20 04:00:00|1342.3|1331.01|1332.45|1321.16|1342.35|1331.06|1332.15|1320.86|586
1737345900000|2025-01-20 04:05:00|1332.35|1321.06|1330.85|1319.56|1333.55|1322.26|1327.9|1316.61|684
1737346200000|2025-01-20 04:10:00|1331|1319.71|1334.8|1323.51|1338.9|1327.61|1330.4|1319.11|633
1737346500000|2025-01-20 04:15:00|1334.75|1323.46|1336.15|1324.86|1339.15|1327.86|1331.55|1320.26|662
1737346800000|2025-01-20 04:20:00|1336.1|1324.81|1335.55|1324.26|1340|1328.71|1334|1322.71|587
1737347100000|2025-01-20 04:25:00|1335.6|1324.31|1335.35|1324.06|1336.15|1324.86|1329.25|1317.96|542
1737347400000|2025-01-20 04:30:00|1335.25|1323.96|1336.55|1325.26|1337.55|1326.26|1332.4|1321.11|528
1737347700000|2025-01-20 04:35:00|1336.35|1325.06|1340.35|1329.06|1344.9|1333.61|1335.8|1324.51|555
1737348000000|2025-01-20 04:40:00|1340.45|1329.16|1348.75|1337.46|1349.45|1338.16|1339.55|1328.26|543
1737348300000|2025-01-20 04:45:00|1348.8|1337.51|1351.2|1339.91|1357.4|1346.11|1347.65|1336.36|658
1737348600000|2025-01-20 04:50:00|1351.3|1340.01|1344.45|1333.16|1351.5|1340.21|1344.4|1333.11|659
1737348900000|2025-01-20 04:55:00|1344.5|1333.21|1346.15|1334.86|1347.85|1336.56|1342.95|1331.66|544
1737349200000|2025-01-20 05:00:00|1346.4|1335.11|1351.45|1340.16|1355.25|1343.96|1344|1332.71|590
1737349500000|2025-01-20 05:05:00|1351.5|1340.21|1363.75|1352.46|1364.15|1352.86|1350.45|1339.16|695
1737349800000|2025-01-20 05:10:00|1363.7|1352.41|1362.45|1351.16|1369.1|1357.81|1362.3|1351.01|718
1737350100000|2025-01-20 05:15:00|1362.4|1351.11|1358|1346.71|1365.35|1354.06|1356.45|1345.16|757
1737350400000|2025-01-20 05:20:00|1357.9|1346.61|1355.05|1343.76|1359.05|1347.76|1352.05|1340.76|721
1737350700000|2025-01-20 05:25:00|1354.85|1343.56|1353.55|1342.26|1356|1344.71|1350.5|1339.21|637
1737351000000|2025-01-20 05:30:00|1353.65|1342.36|1343.55|1332.26|1354.65|1343.36|1343.55|1332.26|643
1737351300000|2025-01-20 05:35:00|1343.35|1332.06|1343.3|1332.01|1345|1333.71|1340.25|1328.96|654
1737351600000|2025-01-20 05:40:00|1343.35|1332.06|1350.75|1339.46|1351.05|1339.76|1343.2|1331.91|602
1737351900000|2025-01-20 05:45:00|1350.7|1339.41|1351.15|1339.86|1352.2|1340.91|1344.45|1333.16|608
1737352200000|2025-01-20 05:50:00|1351.2|1339.91|1350.35|1339.06|1355.8|1344.51|1350.25|1338.96|535
1737352500000|2025-01-20 05:55:00|1350.3|1339.01|1351.5|1340.21|1351.9|1340.61|1346.8|1335.51|477
1737352800000|2025-01-20 06:00:00|1351.25|1339.96|1357.7|1346.41|1360.8|1349.51|1350.95|1339.66|521
1737353100000|2025-01-20 06:05:00|1357.75|1346.46|1351.2|1339.91|1358|1346.71|1349.15|1337.86|540
1737353400000|2025-01-20 06:10:00|1351.15|1339.86|1354.75|1343.46|1357.25|1345.96|1349.05|1337.76|560
1737353700000|2025-01-20 06:15:00|1354.8|1343.51|1352.2|1340.91|1357.75|1346.46|1349.3|1338.01|548
1737354000000|2025-01-20 06:20:00|1352.25|1340.96|1346.95|1335.66|1356.6|1345.31|1344.25|1332.96|564
1737354300000|2025-01-20 06:25:00|1347.1|1335.81|1347.5|1336.21|1351.45|1340.16|1345.4|1334.11|644
1737354600000|2025-01-20 06:30:00|1347.55|1336.26|1350.1|1338.81|1352.75|1341.46|1345.8|1334.51|701
1737354900000|2025-01-20 06:35:00|1350.05|1338.76|1355.3|1344.01|1356.1|1344.81|1346.9|1335.61|720
1737355200000|2025-01-20 06:40:00|1355.35|1344.06|1374.45|1363.16|1375.35|1364.06|1355.35|1344.06|750
1737355500000|2025-01-20 06:45:00|1374.4|1363.11|1392.65|1381.36|1392.8|1381.51|1374.05|1362.76|873
1737355800000|2025-01-20 06:50:00|1392.55|1381.26|1409.9|1398.61|1412.6|1401.31|1391.55|1380.26|883
1737356100000|2025-01-20 06:55:00|1409.8|1398.51|1409.85|1398.56|1421|1409.66|1398.65|1387.36|993
1737356400000|2025-01-20 07:00:00|1409.75|1398.46|1442.4|1431.11|1461.6|1450.31|1407.55|1396.26|949
1737356700000|2025-01-20 07:05:00|1442.1|1430.81|1450.3|1439.01|1470.25|1458.96|1436.3|1425.01|1002
1737357000000|2025-01-20 07:10:00|1450.4|1439.11|1454.65|1443.36|1461.85|1450.56|1450.4|1439.11|951
1737357300000|2025-01-20 07:15:00|1454.55|1443.26|1451.85|1440.56|1458.95|1447.66|1442|1430.71|964
1737357600000|2025-01-20 07:20:00|1451.9|1440.61|1439.05|1427.76|1453.75|1442.46|1431.3|1420.01|817
1737357900000|2025-01-20 07:25:00|1439.1|1427.81|1444.5|1433.21|1444.8|1433.51|1435.75|1424.46|800
1737358200000|2025-01-20 07:30:00|1444.4|1433.11|1424.05|1412.76|1445.95|1434.66|1423.4|1412.11|846
1737358500000|2025-01-20 07:35:00|1423.45|1412.16|1428|1416.71|1429.65|1418.36|1413.9|1402.61|853
1737358800000|2025-01-20 07:40:00|1427.95|1416.66|1429.15|1417.86|1429.6|1418.31|1418.55|1407.26|834
1737359100000|2025-01-20 07:45:00|1429.35|1418.06|1436.5|1425.21|1437.5|1426.21|1427.6|1416.31|769
1737359400000|2025-01-20 07:50:00|1436.6|1425.31|1434.2|1422.91|1437.2|1425.91|1428.95|1417.66|702
1737359700000|2025-01-20 07:55:00|1434.1|1422.81|1425.4|1414.11|1435.35|1424.06|1424.2|1412.91|654
1737360000000|2025-01-20 08:00:00|1425.6|1414.31|1434.35|1423.06|1435.15|1423.86|1422.75|1411.46|644
1737360300000|2025-01-20 08:05:00|1434.2|1422.91|1442.45|1431.16|1442.9|1431.61|1432.35|1421.06|586
1737360600000|2025-01-20 08:10:00|1442.4|1431.11|1451.95|1440.66|1452.95|1441.66|1442|1430.71|650
1737360900000|2025-01-20 08:15:00|1452.05|1440.76|1454.7|1443.41|1455.7|1444.41|1450.6|1439.31|651
1737361200000|2025-01-20 08:20:00|1454.75|1443.46|1452.9|1441.61|1459.55|1448.26|1449.25|1437.96|657
1737361500000|2025-01-20 08:25:00|1453|1441.71|1449.9|1438.61|1457.4|1446.11|1449.9|1438.61|586
1737361800000|2025-01-20 08:30:00|1449.5|1438.21|1455.3|1444.01|1457.85|1446.56|1444.55|1433.26|637
1737362100000|2025-01-20 08:35:00|1455.25|1443.96|1452.25|1440.96|1455.4|1444.11|1449.2|1437.91|538
1737362400000|2025-01-20 08:40:00|1452.3|1441.01|1445.1|1433.81|1452.45|1441.16|1444.5|1433.21|391
1737362700000|2025-01-20 08:45:00|1445|1433.71|1441.3|1430.01|1445.55|1434.26|1439.9|1428.61|495
1737363000000|2025-01-20 08:50:00|1441.25|1429.96|1441.9|1430.61|1444.95|1433.66|1440.2|1428.91|504
1737363300000|2025-01-20 08:55:00|1441.85|1430.56|1440.75|1429.46|1441.85|1430.56|1438.4|1427.11|371
1737363600000|2025-01-20 09:00:00|1440.85|1429.56|1438.1|1426.81|1442.35|1431.06|1436.7|1425.41|359
1737363900000|2025-01-20 09:05:00|1438.05|1426.76|1446|1434.71|1446.05|1434.76|1438.05|1426.76|564
1737364200000|2025-01-20 09:10:00|1446.1|1434.81|1444.35|1433.06|1447.9|1436.61|1439.2|1427.91|519
1737364500000|2025-01-20 09:15:00|1444.65|1433.36|1439.25|1427.96|1444.65|1433.36|1436.75|1425.46|764
1737364800000|2025-01-20 09:20:00|1439.15|1427.86|1434.9|1423.61|1439.3|1428.01|1434.8|1423.51|748
1737365100000|2025-01-20 09:25:00|1434.8|1423.51|1433.55|1422.26|1434.8|1423.51|1428.65|1417.36|653
1737365400000|2025-01-20 09:30:00|1433.5|1422.21|1429.85|1418.56|1438.95|1427.66|1428.8|1417.51|723
1737365700000|2025-01-20 09:35:00|1429.8|1418.51|1422.4|1411.11|1430.4|1419.11|1422.35|1411.06|817
1737366000000|2025-01-20 09:40:00|1422.3|1411.01|1430.7|1419.41|1430.9|1419.61|1422.2|1410.91|786
1737366300000|2025-01-20 09:45:00|1430.75|1419.46|1427.9|1416.61|1433.4|1422.11|1426.95|1415.66|772
1737366600000|2025-01-20 09:50:00|1427.8|1416.51|1431|1419.71|1431.05|1419.76|1425.55|1414.26|763
1737366900000|2025-01-20 09:55:00|1430.9|1419.61|1431.55|1420.26|1433.45|1422.16|1430.1|1418.81|710
1737367200000|2025-01-20 10:00:00|1431.6|1420.31|1428.25|1416.96|1432.95|1421.66|1426.1|1414.81|755
1737367500000|2025-01-20 10:05:00|1428.3|1417.01|1431.3|1420.01|1432.15|1420.86|1426.5|1415.21|574
1737367800000|2025-01-20 10:10:00|1431.25|1419.96|1431.7|1420.41|1434.6|1423.31|1430.95|1419.66|722
1737368100000|2025-01-20 10:15:00|1431.6|1420.31|1436.3|1425.01|1436.3|1425.01|1431.2|1419.91|733
1737368400000|2025-01-20 10:20:00|1436.25|1424.96|1435.25|1423.96|1437|1425.71|1432.25|1420.96|779
1737368700000|2025-01-20 10:25:00|1435.3|1424.01|1434.95|1423.66|1435.9|1424.61|1432.7|1421.41|734
1737369000000|2025-01-20 10:30:00|1435|1423.71|1428.4|1417.11|1435.8|1424.51|1428.2|1416.91|679
1737369300000|2025-01-20 10:35:00|1428.3|1417.01|1420.55|1409.26|1428.3|1417.01|1420.4|1409.11|769
1737369600000|2025-01-20 10:40:00|1420.6|1409.31|1420.95|1409.66|1423.4|1412.11|1420|1408.71|674
1737369900000|2025-01-20 10:45:00|1421|1409.71|1423.75|1412.46|1427.9|1416.61|1418.85|1407.56|623
1737370200000|2025-01-20 10:50:00|1423.8|1412.51|1413.85|1402.56|1423.95|1412.66|1413.75|1402.46|560
1737370500000|2025-01-20 10:55:00|1413.8|1402.51|1414.7|1403.41|1415.35|1404.06|1409.55|1398.26|670
1737370800000|2025-01-20 11:00:00|1414.6|1403.31|1412.2|1400.91|1417|1405.71|1411.95|1400.66|569
1737371100000|2025-01-20 11:05:00|1412.25|1400.96|1409.15|1397.86|1412.25|1400.96|1404.8|1393.51|612
1737371400000|2025-01-20 11:10:00|1409.2|1397.91|1402.95|1391.66|1409.4|1398.11|1402.55|1391.26|593
1737371700000|2025-01-20 11:15:00|1402.85|1391.56|1408.9|1397.61|1410.8|1399.51|1402.85|1391.56|644
1737372000000|2025-01-20 11:20:00|1408.85|1397.56|1416.95|1405.66|1423.95|1412.66|1406.2|1394.91|769
1737372300000|2025-01-20 11:25:00|1417|1405.71|1417.9|1406.61|1419.3|1408.01|1414|1402.71|572
1737372600000|2025-01-20 11:30:00|1417.95|1406.66|1416|1404.71|1421|1409.71|1415.2|1403.91|658
1737372900000|2025-01-20 11:35:00|1415.95|1404.66|1419.5|1408.21|1420|1408.71|1415.3|1404.01|668
1737373200000|2025-01-20 11:40:00|1419.4|1408.11|1423.45|1412.16|1424.75|1413.46|1418.85|1407.56|490
1737373500000|2025-01-20 11:45:00|1423.4|1412.11|1421.4|1410.11|1425.05|1413.76|1420.1|1408.81|552
1737373800000|2025-01-20 11:50:00|1421.45|1410.16|1422.7|1411.41|1424.65|1413.36|1420.9|1409.61|546
1737374100000|2025-01-20 11:55:00|1422.75|1411.46|1427.9|1416.61|1429.35|1418.06|1422.6|1411.31|449
1737374400000|2025-01-20 12:00:00|1428|1416.71|1423.45|1412.16|1429.3|1418.01|1421.95|1410.66|733
1737374700000|2025-01-20 12:05:00|1423.5|1412.21|1413.9|1402.61|1424.75|1413.46|1412.8|1401.51|596
1737375000000|2025-01-20 12:10:00|1413.8|1402.51|1403.65|1392.36|1413.95|1402.66|1397.9|1386.61|761
1737375300000|2025-01-20 12:15:00|1403.6|1392.31|1381.15|1369.86|1406.55|1395.26|1380.3|1369.01|906
1737375600000|2025-01-20 12:20:00|1381.1|1369.81|1390.95|1379.66|1391.65|1380.36|1373.3|1362.01|905
1737375900000|2025-01-20 12:25:00|1391|1379.71|1392.25|1380.96|1397.5|1386.21|1387.3|1376.01|821
1737376200000|2025-01-20 12:30:00|1392.4|1381.11|1396.9|1385.61|1399.4|1388.11|1390.75|1379.46|743
1737376500000|2025-01-20 12:35:00|1396.8|1385.51|1382.4|1371.11|1396.8|1385.51|1382.05|1370.76|744
1737376800000|2025-01-20 12:40:00|1382.45|1371.16|1384.25|1372.96|1388.75|1377.46|1377.4|1366.11|642
1737377100000|2025-01-20 12:45:00|1384.35|1373.06|1393.9|1382.61|1398.1|1386.81|1384.35|1373.06|737
1737377400000|2025-01-20 12:50:00|1393.85|1382.56|1394.4|1383.11|1396.75|1385.46|1390.55|1379.26|805
1737377700000|2025-01-20 12:55:00|1394.5|1383.21|1391.9|1380.61|1397.3|1386.01|1389.8|1378.51|731
1737378000000|2025-01-20 13:00:00|1391.95|1380.66|1395.15|1383.86|1397.75|1386.46|1387.2|1375.91|818
1737378300000|2025-01-20 13:05:00|1395.2|1383.91|1395.5|1384.21|1405.05|1393.76|1393|1381.71|774
1737378600000|2025-01-20 13:10:00|1395.55|1384.26|1403.65|1392.36|1404.65|1393.36|1392.55|1381.26|802
1737378900000|2025-01-20 13:15:00|1403.7|1392.41|1409.95|1398.66|1413.2|1401.91|1400.95|1389.66|916
1737379200000|2025-01-20 13:20:00|1409.85|1398.56|1409.25|1397.96|1412.2|1400.91|1402.55|1391.26|873
1737379500000|2025-01-20 13:25:00|1409.2|1397.91|1407.4|1396.11|1413.2|1401.91|1405.7|1394.41|736
1737379800000|2025-01-20 13:30:00|1407.25|1395.96|1415.4|1404.11|1415.4|1404.11|1402.15|1390.86|899
1737380100000|2025-01-20 13:35:00|1415.3|1404.01|1407.35|1396.06|1421.7|1410.41|1407.3|1396.01|861
1737380400000|2025-01-20 13:40:00|1407.4|1396.11|1408.85|1397.56|1412.95|1401.66|1403.35|1392.06|669
1737380700000|2025-01-20 13:45:00|1408.9|1397.61|1416.1|1404.81|1417.7|1406.41|1405.6|1394.31|674
1737381000000|2025-01-20 13:50:00|1416.15|1404.86|1415.85|1404.56|1419.75|1408.46|1414.05|1402.76|700
1737381300000|2025-01-20 13:55:00|1415.8|1404.51|1417.3|1406.01|1418|1406.71|1412.45|1401.16|603
1737381600000|2025-01-20 14:00:00|1417.35|1406.06|1411.55|1400.26|1424.6|1413.31|1407.5|1396.21|740
1737381900000|2025-01-20 14:05:00|1411.5|1400.21|1411.25|1399.96|1413.2|1401.91|1407.45|1396.16|720
1737382200000|2025-01-20 14:10:00|1411.3|1400.01|1411.45|1400.16|1412.35|1401.06|1408.05|1396.76|725
1737382500000|2025-01-20 14:15:00|1411.35|1400.06|1412.2|1400.91|1417.1|1405.81|1410.7|1399.41|783
1737382800000|2025-01-20 14:20:00|1412.25|1400.96|1418.55|1407.26|1418.85|1407.56|1411.3|1400.01|766
1737383100000|2025-01-20 14:25:00|1418.45|1407.16|1411.1|1399.81|1419.6|1408.31|1409.75|1398.46|815
1737383400000|2025-01-20 14:30:00|1411.15|1399.86|1417.4|1406.11|1417.8|1406.51|1403.8|1392.51|729
1737383700000|2025-01-20 14:35:00|1417.45|1406.16|1408.6|1397.31|1419|1407.71|1407.25|1395.96|766
1737384000000|2025-01-20 14:40:00|1408.65|1397.36|1410.8|1399.51|1412.05|1400.76|1407.8|1396.51|734
1737384300000|2025-01-20 14:45:00|1410.75|1399.46|1408.6|1397.31|1411.5|1400.21|1406.9|1395.61|763
1737384600000|2025-01-20 14:50:00|1408.65|1397.36|1413.1|1401.81|1413.9|1402.61|1407.5|1396.21|836
1737384900000|2025-01-20 14:55:00|1413.5|1402.21|1416.15|1404.86|1425.1|1413.81|1412.3|1401.01|809
1737385200000|2025-01-20 15:00:00|1415.95|1404.66|1411.7|1400.41|1415.95|1404.66|1405.45|1394.16|697
1737385500000|2025-01-20 15:05:00|1411.65|1400.36|1411.5|1400.21|1417.15|1405.86|1409.65|1398.36|673
1737385800000|2025-01-20 15:10:00|1411.65|1400.36|1416.5|1405.21|1417.2|1405.91|1407.95|1396.66|704
1737386100000|2025-01-20 15:15:00|1416.25|1404.96|1412.35|1401.06|1418.4|1407.11|1403.6|1392.31|854
1737386400000|2025-01-20 15:20:00|1412.2|1400.91|1412.45|1401.16|1413.6|1402.31|1404.75|1393.46|881
1737386700000|2025-01-20 15:25:00|1412.3|1401.01|1416.7|1405.41|1419.1|1407.81|1408.45|1397.16|782
1737387000000|2025-01-20 15:30:00|1416.75|1405.46|1406.65|1395.36|1416.75|1405.46|1406.5|1395.21|767
1737387300000|2025-01-20 15:35:00|1406.6|1395.31|1415.9|1404.61|1416.8|1405.51|1404.6|1393.31|829
1737387600000|2025-01-20 15:40:00|1415.85|1404.56|1409.1|1397.81|1416.3|1405.01|1408.15|1396.86|778
1737387900000|2025-01-20 15:45:00|1409.2|1397.91|1402.9|1391.61|1409.25|1397.96|1393.25|1381.96|852
1737388200000|2025-01-20 15:50:00|1403.1|1391.81|1403.6|1392.31|1408.6|1397.31|1399.75|1388.46|869
1737388500000|2025-01-20 15:55:00|1403.65|1392.36|1399.4|1388.11|1404.5|1393.21|1395.35|1384.06|861
1737388800000|2025-01-20 16:00:00|1399.55|1388.26|1401.65|1390.36|1408.25|1396.96|1398.55|1387.26|888
1737389100000|2025-01-20 16:05:00|1401.7|1390.41|1390.25|1378.96|1402.6|1391.31|1390.2|1378.91|798
1737389400000|2025-01-20 16:10:00|1390.2|1378.91|1374.65|1363.36|1391.55|1380.26|1365.25|1353.96|906
1737389700000|2025-01-20 16:15:00|1374.75|1363.46|1385.2|1373.91|1385.2|1373.91|1373.25|1361.96|880
1737390000000|2025-01-20 16:20:00|1385.1|1373.81|1389.8|1378.51|1391.55|1380.26|1383.85|1372.56|731
1737390300000|2025-01-20 16:25:00|1389.75|1378.46|1391.1|1379.81|1396.8|1385.51|1389.35|1378.06|622
1737390600000|2025-01-20 16:30:00|1391.05|1379.76|1394.3|1383.01|1395.8|1384.51|1388.4|1377.11|657
1737390900000|2025-01-20 16:35:00|1394.5|1383.21|1407.8|1396.51|1409.3|1398.01|1394.5|1383.21|670
1737391200000|2025-01-20 16:40:00|1407.85|1396.56|1405.6|1394.31|1414.95|1403.66|1404.9|1393.61|727
1737391500000|2025-01-20 16:45:00|1405.55|1394.26|1408.15|1396.86|1409.75|1398.46|1403.6|1392.31|698
1737391800000|2025-01-20 16:50:00|1408.2|1396.91|1410.35|1399.06|1411.75|1400.46|1405.6|1394.31|653
1737392100000|2025-01-20 16:55:00|1410.3|1399.01|1411.4|1400.11|1412.1|1400.81|1407.9|1396.61|618
1737392400000|2025-01-20 17:00:00|1411.35|1400.06|1390.1|1378.81|1412.3|1401.01|1390.1|1378.81|653
1737392700000|2025-01-20 17:05:00|1390.05|1378.76|1392.5|1381.21|1395.75|1384.46|1361.2|1349|961
1737393000000|2025-01-20 17:10:00|1392.8|1381.51|1382.25|1370.96|1397.45|1386.16|1379.95|1368.66|933
1737393300000|2025-01-20 17:15:00|1382.3|1371.01|1380.4|1369.11|1394.5|1383.21|1377.7|1366.41|881
1737393600000|2025-01-20 17:20:00|1380.45|1369.16|1387.85|1376.56|1395.75|1384.46|1379.15|1367.86|872
1737393900000|2025-01-20 17:25:00|1388|1376.71|1375.9|1364.61|1391.9|1380.61|1375.45|1364.16|866
1737394200000|2025-01-20 17:30:00|1375.8|1364.51|1369.55|1358.26|1382.25|1370.96|1364.55|1353.26|856
1737394500000|2025-01-20 17:35:00|1369.3|1358.01|1337.15|1325.86|1376.1|1364.81|1337.15|1325.86|952
1737394800000|2025-01-20 17:40:00|1337.3|1326.01|1325.95|1314.66|1351.75|1340.46|1317.65|1303.9|988
1737395100000|2025-01-20 17:45:00|1325.9|1314.61|1341.6|1330.31|1346.9|1333.41|1320.15|1308.86|918
1737395400000|2025-01-20 17:50:00|1342.45|1331.16|1364.1|1352.81|1365.65|1354.36|1340.25|1328.96|881
1737395700000|2025-01-20 17:55:00|1364.35|1353.06|1348.3|1337.01|1364.35|1353.06|1343.6|1332.31|951
1737396000000|2025-01-20 18:00:00|1348.25|1336.96|1359.25|1347.96|1362.85|1351.56|1347.15|1335.86|951
1737396300000|2025-01-20 18:05:00|1359.05|1347.76|1365.35|1354.06|1366.45|1355.16|1348.35|1337.06|886
1737396600000|2025-01-20 18:10:00|1365.3|1354.01|1362.95|1351.66|1368.4|1357.11|1357.7|1346.41|847
1737396900000|2025-01-20 18:15:00|1362.75|1351.46|1357.85|1346.56|1363.95|1352.66|1350.85|1339.56|852
1737397200000|2025-01-20 18:20:00|1357.75|1346.46|1367.9|1356.61|1369.35|1358.06|1356.35|1345.06|756
1737397500000|2025-01-20 18:25:00|1368|1356.71|1363.05|1351.76|1369.15|1357.86|1361.15|1349.86|500
1737397800000|2025-01-20 18:30:00|1363.1|1351.81|1361.55|1350.26|1368.3|1357.01|1359.25|1347.96|655
1737398100000|2025-01-20 18:35:00|1361.5|1350.21|1366.5|1355.21|1372.55|1361.26|1361.05|1349.76|712
1737398400000|2025-01-20 18:40:00|1366.45|1355.16|1367.05|1355.76|1368.5|1357.21|1363.35|1352.06|581
1737398700000|2025-01-20 18:45:00|1367.15|1355.86|1364.95|1353.66|1372.35|1361.06|1364.95|1353.66|536
1737399000000|2025-01-20 18:50:00|1364.9|1353.61|1376.7|1365.41|1379.9|1368.61|1362.9|1351.61|520
1737399300000|2025-01-20 18:55:00|1376.85|1365.56|1375.55|1364.26|1381.2|1369.91|1371.9|1360.61|537
1737399600000|2025-01-20 19:00:00|1375.5|1364.21|1368.25|1356.96|1376.9|1365.61|1366|1354.71|625
1737399900000|2025-01-20 19:05:00|1368.3|1357.01|1370.25|1358.96|1372.45|1361.16|1362.5|1351.21|479
1737400200000|2025-01-20 19:10:00|1370.4|1359.11|1379.3|1368.01|1379.35|1368.06|1368.45|1357.16|450
1737400500000|2025-01-20 19:15:00|1379.35|1368.06|1375.05|1363.76|1384.9|1373.61|1374.55|1363.26|510
1737400800000|2025-01-20 19:20:00|1375|1363.71|1377.7|1366.41|1378|1366.71|1370.25|1358.96|484
1737401100000|2025-01-20 19:25:00|1377.65|1366.36|1377.85|1366.56|1383.7|1372.41|1376.25|1364.96|455
1737401400000|2025-01-20 19:30:00|1377.8|1366.51|1379.15|1367.86|1379.15|1367.86|1371.3|1360.01|509
1737401700000|2025-01-20 19:35:00|1379.1|1367.81|1386|1374.71|1387.9|1376.61|1378.15|1366.86|520
1737402000000|2025-01-20 19:40:00|1386.15|1374.86|1382.65|1371.36|1387.75|1376.46|1382|1370.71|418
1737402300000|2025-01-20 19:45:00|1382.55|1371.26|1384.75|1373.46|1390.8|1379.51|1382.55|1371.26|509
1737402600000|2025-01-20 19:50:00|1384.7|1373.41|1384.4|1373.11|1389.2|1377.91|1383.1|1371.81|395
1737402900000|2025-01-20 19:55:00|1384.45|1373.16|1382.9|1371.61|1389.65|1378.36|1382.9|1371.61|430
1737403200000|2025-01-20 20:00:00|1382.85|1371.56|1375.9|1364.61|1383|1371.71|1375|1363.71|487
1737403500000|2025-01-20 20:05:00|1375.8|1364.51|1378.2|1366.91|1379.8|1368.51|1373.5|1362.21|474
1737403800000|2025-01-20 20:10:00|1378.15|1366.86|1374.8|1363.51|1379.95|1368.66|1372.65|1361.36|393
1737404100000|2025-01-20 20:15:00|1374.85|1363.56|1370.8|1359.51|1375.6|1364.31|1369.05|1357.76|398
1737404400000|2025-01-20 20:20:00|1370.6|1359.31|1372|1360.71|1374.15|1362.86|1367.55|1356.26|337
1737404700000|2025-01-20 20:25:00|1372.1|1360.81|1373.45|1362.16|1377.35|1366.06|1371.55|1360.26|349
1737405000000|2025-01-20 20:30:00|1373.6|1362.31|1381|1369.71|1385.5|1374.21|1373.5|1362.21|450
1737405300000|2025-01-20 20:35:00|1381.05|1369.76|1381.65|1370.36|1382.7|1371.41|1378.15|1366.86|325
1737405600000|2025-01-20 20:40:00|1381.8|1370.51|1378.85|1367.56|1381.85|1370.56|1378.55|1367.26|284
1737405900000|2025-01-20 20:45:00|1379.1|1367.81|1381.1|1369.81|1383.8|1372.51|1378.4|1367.11|326
1737406200000|2025-01-20 20:50:00|1381.25|1369.96|1378.65|1367.36|1381.9|1370.61|1377.7|1366.41|332
1737406500000|2025-01-20 20:55:00|1378.6|1367.31|1375|1363.71|1378.7|1367.41|1373.85|1362.56|372
1737406800000|2025-01-20 21:00:00|1374.95|1363.66|1378.75|1367.46|1379.15|1367.86|1371.95|1360.66|437
1737407100000|2025-01-20 21:05:00|1378.85|1367.56|1369.8|1358.51|1379.75|1368.46|1369.2|1357.91|408
1737407400000|2025-01-20 21:10:00|1369.85|1358.56|1373.05|1361.76|1373.1|1361.81|1369.4|1358.11|441
1737407700000|2025-01-20 21:15:00|1372.95|1361.66|1374.95|1363.66|1375.05|1363.76|1370.5|1359.21|405
1737408000000|2025-01-20 21:20:00|1375.1|1363.81|1378.05|1366.76|1380.8|1369.51|1374.9|1363.61|399
1737408300000|2025-01-20 21:25:00|1377.95|1366.66|1373.7|1362.41|1378.35|1367.06|1373.3|1362.01|320
1737408600000|2025-01-20 21:30:00|1373.9|1362.61|1371.05|1359.76|1375.6|1364.31|1370.95|1359.66|474
1737408900000|2025-01-20 21:35:00|1371.1|1359.81|1367.65|1356.36|1373|1361.71|1364.35|1353.06|444
1737409200000|2025-01-20 21:40:00|1367.8|1356.51|1365.85|1354.56|1369.35|1358.06|1363.25|1351.96|441
1737409500000|2025-01-20 21:45:00|1365.9|1354.61|1363.1|1351.81|1366.8|1355.51|1358.6|1347.31|490
1737409800000|2025-01-20 21:50:00|1363|1351.71|1357.35|1346.06|1364.35|1353.06|1356.75|1345.46|472
1737410100000|2025-01-20 21:55:00|1357.5|1346.21|1353.3|1342.01|1357.85|1346.56|1352.5|1341.21|384
1737410400000|2025-01-20 22:00:00|1353.25|1341.96|1342.8|1331.51|1354.05|1342.76|1341.4|1330.11|469
1737410700000|2025-01-20 22:05:00|1342.85|1331.56|1349.25|1337.96|1355.15|1343.86|1342.3|1331.01|516
1737411000000|2025-01-20 22:10:00|1349.35|1338.06|1352.95|1341.66|1353|1341.71|1348.2|1336.91|345
1737411300000|2025-01-20 22:15:00|1353|1341.71|1358.4|1347.11|1362.85|1351.56|1353|1341.71|448
1737411600000|2025-01-20 22:20:00|1358.45|1347.16|1354.25|1342.96|1359.05|1347.76|1352.55|1341.26|299
1737411900000|2025-01-20 22:25:00|1354.15|1342.86|1363.8|1352.51|1363.85|1352.56|1354.15|1342.86|383
1737412200000|2025-01-20 22:30:00|1363.9|1352.61|1367.05|1355.76|1367.05|1355.76|1360.6|1349.31|305
1737412500000|2025-01-20 22:35:00|1367.1|1355.81|1364.85|1353.56|1368.5|1357.21|1363.55|1352.26|305
1737412800000|2025-01-20 22:40:00|1364.9|1353.61|1368.05|1356.76|1368.05|1356.76|1363.55|1352.26|214
1737413100000|2025-01-20 22:45:00|1368.15|1356.86|1371.4|1360.11|1371.45|1360.16|1367.95|1356.66|86
1737413400000|2025-01-20 22:50:00|1371.45|1360.16|1373.3|1362.01|1375.5|1364.21|1371.4|1360.11|86
1737413700000|2025-01-20 22:55:00|1373.35|1362.06|1372.45|1361.16|1374.75|1363.46|1370.9|1359.61|212
1737414000000|2025-01-20 23:00:00|1372.55|1361.26|1369|1357.71|1373.9|1362.61|1365.65|1354.36|374
1737414300000|2025-01-20 23:05:00|1369.05|1357.76|1371.3|1360.01|1372.6|1361.31|1366.3|1355.01|394
1737414600000|2025-01-20 23:10:00|1371.35|1360.06|1363.95|1352.66|1372.1|1360.81|1362.2|1350.91|329
1737414900000|2025-01-20 23:15:00|1363.8|1352.51|1366.25|1354.96|1366.25|1354.96|1358.35|1347.06|361
1737415200000|2025-01-20 23:20:00|1366.2|1354.91|1369.4|1358.11|1370.35|1359.06|1365.6|1354.31|291
1737415500000|2025-01-20 23:25:00|1369.35|1358.06|1366.9|1355.61|1369.95|1358.66|1366.2|1354.91|311
1737415800000|2025-01-20 23:30:00|1367.1|1355.81|1368.85|1357.56|1368.9|1357.61|1361.4|1350.11|392
1737416100000|2025-01-20 23:35:00|1368.8|1357.51|1369.05|1357.76|1373.55|1362.26|1367.65|1356.36|276
1737416400000|2025-01-20 23:40:00|1368.9|1357.61|1371.35|1360.06|1371.75|1360.46|1367.65|1356.36|217
1737416700000|2025-01-20 23:45:00|1371.3|1360.01|1354.9|1343.61|1372.2|1360.91|1354.9|1343.61|398
1737417000000|2025-01-20 23:50:00|1354.95|1343.66|1353.8|1342.51|1361.85|1350.56|1353.4|1342.11|432
1737417300000|2025-01-20 23:55:00|1354.25|1342.96|1356.75|1345.46|1359.35|1348.06|1352.6|1341.31|337
1737417600000|2025-01-21 00:00:00|1356.9|1345.61|1350.65|1339.36|1363|1351.71|1350.2|1338.91|406
1737417900000|2025-01-21 00:05:00|1350.5|1339.21|1347.95|1336.66|1354.3|1343.01|1346.75|1335.46|451
1737418200000|2025-01-21 00:10:00|1348.05|1336.76|1355.75|1344.46|1355.75|1344.46|1348.05|1336.76|426
1737418500000|2025-01-21 00:15:00|1355.7|1344.41|1350.55|1339.26|1356.95|1345.66|1349.2|1337.91|539
1737418800000|2025-01-21 00:20:00|1350.45|1339.16|1344.35|1333.06|1356.4|1345.11|1344.2|1332.91|424
1737419100000|2025-01-21 00:25:00|1344.4|1333.11|1342.35|1331.06|1347.05|1335.76|1340.4|1329.11|676
1737419400000|2025-01-21 00:30:00|1342.25|1330.96|1344.95|1333.66|1345.85|1334.56|1335.6|1324.31|626
1737419700000|2025-01-21 00:35:00|1344.75|1333.46|1346.75|1335.46|1350.1|1338.81|1343.2|1331.91|441
1737420000000|2025-01-21 00:40:00|1346.7|1335.41|1344.4|1333.11|1351|1339.71|1343.85|1332.56|435
1737420300000|2025-01-21 00:45:00|1344.45|1333.16|1351.65|1340.36|1353.05|1341.76|1343.65|1332.36|525
1737420600000|2025-01-21 00:50:00|1351.5|1340.21|1332|1320.71|1351.5|1340.21|1331.95|1320.66|505
1737420900000|2025-01-21 00:55:00|1331.95|1320.66|1325.25|1313.96|1332.45|1321.16|1323.75|1312.46|489
1737421200000|2025-01-21 01:00:00|1325.45|1314.16|1335|1323.71|1336|1324.71|1323.25|1311.96|726
1737421500000|2025-01-21 01:05:00|1335.05|1323.76|1339.85|1328.56|1342.3|1331.01|1334.15|1322.86|623
1737421800000|2025-01-21 01:10:00|1339.9|1328.61|1339|1327.71|1342.5|1331.21|1335.95|1324.66|555
1737422100000|2025-01-21 01:15:00|1339.15|1327.86|1337.6|1326.31|1340.45|1329.16|1332|1320.71|531
1737422400000|2025-01-21 01:20:00|1337.65|1326.36|1331.05|1319.76|1337.8|1326.51|1330.8|1319.51|398
1737422700000|2025-01-21 01:25:00|1331|1319.71|1320.95|1309.66|1331|1319.71|1320.95|1309.66|420
1737423000000|2025-01-21 01:30:00|1321.2|1309.91|1320.55|1309.26|1325.9|1314.61|1313.4|1302.11|802
1737423300000|2025-01-21 01:35:00|1320.8|1309.51|1325.2|1313.91|1331.9|1320.61|1319.7|1308.41|829
1737423600000|2025-01-21 01:40:00|1325.3|1314.01|1327.35|1316.06|1332.9|1321.61|1323.4|1312.11|562
1737423900000|2025-01-21 01:45:00|1327.4|1316.11|1333.3|1322.01|1333.7|1322.41|1325.35|1314.06|703
1737424200000|2025-01-21 01:50:00|1333.55|1322.26|1339.8|1328.51|1339.8|1328.51|1332.15|1320.86|493
1737424500000|2025-01-21 01:55:00|1339.9|1328.61|1334|1322.71|1343.8|1332.51|1333.95|1322.66|411
1737424800000|2025-01-21 02:00:00|1334.05|1322.76|1332|1320.71|1335.45|1324.16|1326.5|1315.21|376
1737425100000|2025-01-21 02:05:00|1332.15|1320.86|1334.85|1323.56|1334.95|1323.66|1329.35|1318.06|608
1737425400000|2025-01-21 02:10:00|1334.8|1323.51|1346.35|1335.06|1347.75|1336.46|1334.8|1323.51|552
1737425700000|2025-01-21 02:15:00|1346.2|1334.91|1340.45|1329.16|1346.2|1334.91|1336.25|1324.96|583
1737426000000|2025-01-21 02:20:00|1340.5|1329.21|1335.25|1323.96|1342.15|1330.86|1335.1|1323.81|495
1737426300000|2025-01-21 02:25:00|1335.15|1323.86|1338.05|1326.76|1343.3|1332.01|1331.4|1320.11|562
1737426600000|2025-01-21 02:30:00|1338|1326.71|1339.45|1328.16|1339.55|1328.26|1331.95|1320.66|499
1737426900000|2025-01-21 02:35:00|1339.5|1328.21|1338.7|1327.41|1341.6|1330.31|1334.5|1323.21|331
1737427200000|2025-01-21 02:40:00|1338.8|1327.51|1332.15|1320.86|1340.05|1328.76|1329.9|1318.61|289
1737427500000|2025-01-21 02:45:00|1332.2|1320.91|1339.05|1327.76|1339.05|1327.76|1326.55|1315.26|422
1737427800000|2025-01-21 02:50:00|1339.1|1327.81|1342.05|1330.76|1344.05|1332.76|1338.75|1327.46|356
1737428100000|2025-01-21 02:55:00|1341.95|1330.66|1344.35|1333.06|1344.75|1333.46|1340.5|1329.21|279
1737428400000|2025-01-21 03:00:00|1344.3|1333.01|1338.2|1326.91|1344.3|1333.01|1335.4|1324.11|398
1737428700000|2025-01-21 03:05:00|1338.25|1326.96|1340.65|1329.36|1342.7|1331.41|1336.45|1325.16|371
1737429000000|2025-01-21 03:10:00|1340.75|1329.46|1340.25|1328.96|1344.05|1332.76|1339|1327.71|360
1737429300000|2025-01-21 03:15:00|1340.2|1328.91|1339.1|1327.81|1340.2|1328.91|1333.95|1322.66|428
1737429600000|2025-01-21 03:20:00|1339.15|1327.86|1339.9|1328.61|1342.5|1331.21|1336.35|1325.06|552
1737429900000|2025-01-21 03:25:00|1340|1328.71|1332.4|1321.11|1341.6|1330.31|1332|1320.71|481
1737430200000|2025-01-21 03:30:00|1332.35|1321.06|1336.05|1324.76|1338.85|1327.56|1329.4|1318.11|603
1737430500000|2025-01-21 03:35:00|1336.15|1324.86|1335.75|1324.46|1336.6|1325.31|1330.55|1319.26|553
1737430800000|2025-01-21 03:40:00|1335.7|1324.41|1336.35|1325.06|1339.6|1328.31|1334.05|1322.76|594
1737431100000|2025-01-21 03:45:00|1336.45|1325.16|1336.05|1324.76|1337.2|1325.91|1331.65|1320.36|587
1737431400000|2025-01-21 03:50:00|1336.2|1324.91|1339.75|1328.46|1339.95|1328.66|1335.35|1324.06|494
1737431700000|2025-01-21 03:55:00|1339.9|1328.61|1336.85|1325.56|1340.7|1329.41|1335.6|1324.31|471
1737432000000|2025-01-21 04:00:00|1337.1|1325.81|1329.85|1318.56|1337.45|1326.16|1329.75|1318.46|517
1737432300000|2025-01-21 04:05:00|1329.7|1318.41|1321.9|1310.61|1329.95|1318.66|1321.75|1310.46|485
1737432600000|2025-01-21 04:10:00|1321.85|1310.56|1327.9|1316.61|1328.15|1316.86|1320.1|1308.81|489
1737432900000|2025-01-21 04:15:00|1328|1316.71|1326.95|1315.66|1330.3|1319.01|1326.95|1315.66|504
1737433200000|2025-01-21 04:20:00|1327.2|1315.91|1330.25|1318.96|1330.75|1319.46|1324.55|1313.26|455
1737433500000|2025-01-21 04:25:00|1330.2|1318.91|1326.85|1315.56|1332.5|1321.21|1325.6|1314.31|511
1737433800000|2025-01-21 04:30:00|1326.8|1315.51|1316.25|1304.96|1326.8|1315.51|1315.1|1303.81|617
1737434100000|2025-01-21 04:35:00|1316.4|1305.11|1313.15|1301.86|1316.9|1305.61|1306.25|1294.96|637
1737434400000|2025-01-21 04:40:00|1313|1301.71|1315.45|1304.16|1317.15|1305.86|1312.85|1301.56|561
1737434700000|2025-01-21 04:45:00|1315.3|1304.01|1322.05|1310.76|1325.85|1314.56|1313.5|1302.21|471
1737435000000|2025-01-21 04:50:00|1322.1|1310.81|1324.15|1312.86|1325.1|1313.81|1318.5|1307.21|266
1737435300000|2025-01-21 04:55:00|1324.2|1312.91|1330.15|1318.86|1330.25|1318.96|1323.35|1312.06|274
1737435600000|2025-01-21 05:00:00|1330.1|1318.81|1323.15|1311.86|1330.7|1319.41|1321.9|1310.61|309
1737435900000|2025-01-21 05:05:00|1323.05|1311.76|1327.4|1316.11|1328.95|1317.66|1322.9|1311.61|277
1737436200000|2025-01-21 05:10:00|1327.5|1316.21|1331.8|1320.51|1331.8|1320.51|1327|1315.71|299
1737436500000|2025-01-21 05:15:00|1331.75|1320.46|1327.7|1316.41|1332.45|1321.16|1327|1315.71|387
1737436800000|2025-01-21 05:20:00|1327.65|1316.36|1327.05|1315.76|1328.5|1317.21|1324.55|1313.26|308
1737437100000|2025-01-21 05:25:00|1327.1|1315.81|1325.7|1314.41|1327.95|1316.66|1324|1312.71|302
1737437400000|2025-01-21 05:30:00|1325.75|1314.46|1314.95|1303.66|1325.8|1314.51|1314.35|1303.06|398
1737437700000|2025-01-21 05:35:00|1314.9|1303.61|1317.7|1306.41|1322.2|1310.91|1314.85|1303.56|381
1737438000000|2025-01-21 05:40:00|1317.75|1306.46|1316.2|1304.91|1319.35|1308.06|1313.8|1302.51|351
1737438300000|2025-01-21 05:45:00|1316.45|1305.16|1313.1|1301.81|1317.95|1306.66|1312.1|1300.81|410
1737438600000|2025-01-21 05:50:00|1312.95|1301.66|1311.05|1299.76|1313.4|1302.11|1305.65|1294.36|414
1737438900000|2025-01-21 05:55:00|1311|1299.71|1307.75|1296.46|1311|1299.71|1306.95|1295.66|517
1737439200000|2025-01-21 06:00:00|1308|1296.71|1319.7|1308.41|1321.3|1310.01|1302.9|1291.61|683
1737439500000|2025-01-21 06:05:00|1319.55|1308.26|1325.55|1314.26|1327.45|1316.16|1319.4|1308.11|493
1737439800000|2025-01-21 06:10:00|1325.6|1314.31|1324.3|1313.01|1325.6|1314.31|1322.25|1310.96|437
1737440100000|2025-01-21 06:15:00|1324.15|1312.86|1323.75|1312.46|1330.35|1319.06|1322.95|1311.66|520
1737440400000|2025-01-21 06:20:00|1323.7|1312.41|1322.15|1310.86|1324.8|1313.51|1319.45|1308.16|411
1737440700000|2025-01-21 06:25:00|1322.2|1310.91|1319.35|1308.06|1324.7|1313.41|1317.9|1306.61|295
1737441000000|2025-01-21 06:30:00|1319.45|1308.16|1322.45|1311.16|1322.85|1311.56|1315.8|1304.51|413
1737441300000|2025-01-21 06:35:00|1322.55|1311.26|1316|1304.71|1323.05|1311.76|1316|1304.71|313
1737441600000|2025-01-21 06:40:00|1316.1|1304.81|1312|1300.71|1316.6|1305.31|1310.85|1299.56|301
1737441900000|2025-01-21 06:45:00|1312.05|1300.76|1314.05|1302.76|1317.7|1306.41|1311.5|1300.21|410
1737442200000|2025-01-21 06:50:00|1314.1|1302.81|1321.1|1309.81|1321.95|1310.66|1312.7|1301.41|367
1737442500000|2025-01-21 06:55:00|1321.2|1309.91|1322.3|1311.01|1324.35|1313.06|1320.9|1309.61|398
1737442800000|2025-01-21 07:00:00|1322.2|1310.91|1323.95|1312.66|1324.3|1313.01|1316.7|1305.41|421
1737443100000|2025-01-21 07:05:00|1324|1312.71|1321.6|1310.31|1324.9|1313.61|1319.65|1308.36|386
1737443400000|2025-01-21 07:10:00|1321.4|1310.11|1320.5|1309.21|1323.75|1312.46|1318.9|1307.61|333
1737443700000|2025-01-21 07:15:00|1320.7|1309.41|1323.95|1312.66|1326.1|1314.81|1320.7|1309.41|338
1737444000000|2025-01-21 07:20:00|1324|1312.71|1329.3|1318.01|1329.5|1318.21|1323|1311.71|325
1737444300000|2025-01-21 07:25:00|1329.25|1317.96|1329|1317.71|1329.8|1318.51|1325.35|1314.06|285
1737444600000|2025-01-21 07:30:00|1328.95|1317.66|1329.25|1317.96|1331.35|1320.06|1326.8|1315.51|318
1737444900000|2025-01-21 07:35:00|1329.2|1317.91|1327.8|1316.51|1330.2|1318.91|1327.05|1315.76|319
1737445200000|2025-01-21 07:40:00|1327.85|1316.56|1328.6|1317.31|1328.7|1317.41|1325.95|1314.66|268
1737445500000|2025-01-21 07:45:00|1328.55|1317.26|1331|1319.71|1334.85|1323.56|1328.2|1316.91|287
1737445800000|2025-01-21 07:50:00|1330.95|1319.66|1325.95|1314.66|1330.95|1319.66|1325.95|1314.66|242
1737446100000|2025-01-21 07:55:00|1326.2|1314.91|1327.6|1316.31|1328.25|1316.96|1325|1313.71|213
1737446400000|2025-01-21 08:00:00|1327.5|1316.21|1322.9|1311.61|1327.65|1316.36|1321.35|1310.06|264
1737446700000|2025-01-21 08:05:00|1323|1311.71|1330.6|1319.31|1331.45|1320.16|1322.65|1311.36|306
1737447000000|2025-01-21 08:10:00|1330.7|1319.41|1331.6|1320.31|1332.7|1321.41|1328.35|1317.06|324
1737447300000|2025-01-21 08:15:00|1331.4|1320.11|1334.55|1323.26|1335.5|1324.21|1328.85|1317.56|316
1737447600000|2025-01-21 08:20:00|1334.5|1323.21|1330.25|1318.96|1334.5|1323.21|1327.8|1316.51|319
1737447900000|2025-01-21 08:25:00|1330.3|1319.01|1329.65|1318.36|1332.75|1321.46|1328.3|1317.01|280
1737448200000|2025-01-21 08:30:00|1329.6|1318.31|1328.15|1316.86|1329.6|1318.31|1323.7|1312.41|325
1737448500000|2025-01-21 08:35:00|1328.1|1316.81|1328.4|1317.11|1330.7|1319.41|1327.05|1315.76|331
1737448800000|2025-01-21 08:40:00|1328.55|1317.26|1318.95|1307.66|1328.6|1317.31|1318.3|1307.01|452
1737449100000|2025-01-21 08:45:00|1318.9|1307.61|1320.95|1309.66|1320.95|1309.66|1316.3|1305.01|469
1737449400000|2025-01-21 08:50:00|1321.1|1309.81|1320.25|1308.96|1325.5|1314.21|1319.2|1307.91|484
1737449700000|2025-01-21 08:55:00|1320.3|1309.01|1326.05|1314.76|1326.25|1314.96|1319.9|1308.61|401
1737450000000|2025-01-21 09:00:00|1326|1314.71|1328.2|1316.91|1329.6|1318.31|1323.3|1312.01|475
1737450300000|2025-01-21 09:05:00|1328.15|1316.86|1336.9|1325.61|1336.9|1325.61|1327.75|1316.46|457
1737450600000|2025-01-21 09:10:00|1336.95|1325.66|1328.7|1317.41|1337.2|1325.91|1328.2|1316.91|351
1737450900000|2025-01-21 09:15:00|1328.65|1317.36|1329.5|1318.21|1332.5|1321.21|1328.45|1317.16|381
1737451200000|2025-01-21 09:20:00|1329.6|1318.31|1330.25|1318.96|1334.15|1322.86|1328.7|1317.41|312
1737451500000|2025-01-21 09:25:00|1330.2|1318.91|1333.6|1322.31|1333.7|1322.41|1326.75|1315.46|356
1737451800000|2025-01-21 09:30:00|1333.7|1322.41|1329.15|1317.86|1339.05|1327.76|1329.15|1317.86|456
1737452100000|2025-01-21 09:35:00|1329.05|1317.76|1332.8|1321.51|1335.7|1324.41|1327.1|1315.81|454
1737452400000|2025-01-21 09:40:00|1333|1321.71|1330.3|1319.01|1333.3|1322.01|1324.4|1313.11|470
1737452700000|2025-01-21 09:45:00|1330.45|1319.16|1326.9|1315.61|1337.95|1326.66|1324.95|1313.66|484
1737453000000|2025-01-21 09:50:00|1326.85|1315.56|1331.7|1320.41|1333.85|1322.56|1326.6|1315.31|533
1737453300000|2025-01-21 09:55:00|1331.75|1320.46|1338.3|1327.01|1338.3|1327.01|1331.75|1320.46|496
1737453600000|2025-01-21 10:00:00|1338.35|1327.06|1342.9|1331.61|1342.9|1331.61|1335.75|1324.46|585
1737453900000|2025-01-21 10:05:00|1342.95|1331.66|1342.95|1331.66|1345.8|1334.51|1340.15|1328.86|568
1737454200000|2025-01-21 10:10:00|1343|1331.71|1343.5|1332.21|1344.85|1333.56|1340.4|1329.11|476
1737454500000|2025-01-21 10:15:00|1343.4|1332.11|1348.55|1337.26|1349.3|1338.01|1342.7|1331.41|538
1737454800000|2025-01-21 10:20:00|1348.45|1337.16|1350.35|1339.06|1351.5|1340.21|1347.25|1335.96|400
1737455100000|2025-01-21 10:25:00|1350.55|1339.26|1355.9|1344.61|1355.9|1344.61|1350.25|1338.96|416
1737455400000|2025-01-21 10:30:00|1355.8|1344.51|1352.1|1340.81|1355.85|1344.56|1349.6|1338.31|386
1737455700000|2025-01-21 10:35:00|1352.05|1340.76|1358.85|1347.56|1359.6|1348.31|1351.95|1340.66|426
1737456000000|2025-01-21 10:40:00|1358.8|1347.51|1352.2|1340.91|1359.65|1348.36|1351.75|1340.46|548
1737456300000|2025-01-21 10:45:00|1352.3|1341.01|1357.65|1346.36|1357.65|1346.36|1350.25|1338.96|455
1737456600000|2025-01-21 10:50:00|1357.7|1346.41|1363.1|1351.81|1363.3|1352.01|1355.95|1344.66|575
1737456900000|2025-01-21 10:55:00|1363.35|1352.06|1360.75|1349.46|1364.1|1352.81|1360.1|1348.81|524
1737457200000|2025-01-21 11:00:00|1360.7|1349.41|1356.05|1344.76|1360.75|1349.46|1355.2|1343.91|426
1737457500000|2025-01-21 11:05:00|1356.15|1344.86|1359.55|1348.26|1361.1|1349.81|1352.1|1340.81|487
1737457800000|2025-01-21 11:10:00|1359.6|1348.31|1359.4|1348.11|1364.5|1353.21|1356.8|1345.51|397
1737458100000|2025-01-21 11:15:00|1359.45|1348.16|1362.05|1350.76|1364|1352.71|1356.05|1344.76|412
1737458400000|2025-01-21 11:20:00|1362|1350.71|1353.8|1342.51|1362.25|1350.96|1353.6|1342.31|365
1737458700000|2025-01-21 11:25:00|1353.7|1342.41|1351.75|1340.46|1355.2|1343.91|1351.5|1340.21|424
1737459000000|2025-01-21 11:30:00|1351.65|1340.36|1350|1338.71|1356.95|1345.66|1348.7|1337.41|627
1737459300000|2025-01-21 11:35:00|1349.85|1338.56|1351.1|1339.81|1353.55|1342.26|1349.25|1337.96|483
1737459600000|2025-01-21 11:40:00|1351|1339.71|1351.55|1340.26|1355.65|1344.36|1350.55|1339.26|459
1737459900000|2025-01-21 11:45:00|1351.6|1340.31|1350.7|1339.41|1353.3|1342.01|1344.9|1333.61|518
1737460200000|2025-01-21 11:50:00|1350.8|1339.51|1357.3|1346.01|1357.45|1346.16|1349.55|1338.26|463
1737460500000|2025-01-21 11:55:00|1357.35|1346.06|1359.7|1348.41|1359.95|1348.66|1354.5|1343.21|412
1737460800000|2025-01-21 12:00:00|1359.75|1348.46|1353.85|1342.56|1361.6|1350.31|1353.2|1341.91|505
1737461100000|2025-01-21 12:05:00|1354|1342.71|1351.85|1340.56|1354.65|1343.36|1349.8|1338.51|433
1737461400000|2025-01-21 12:10:00|1351.9|1340.61|1358.75|1347.46|1358.85|1347.56|1351.5|1340.21|415
1737461700000|2025-01-21 12:15:00|1358.85|1347.56|1368.85|1357.56|1369.55|1358.26|1358.4|1347.11|485
1737462000000|2025-01-21 12:20:00|1368.8|1357.51|1365.75|1354.46|1368.85|1357.56|1364.1|1352.81|583
1737462300000|2025-01-21 12:25:00|1365.8|1354.51|1367.65|1356.36|1369.25|1357.96|1365.05|1353.76|404
1737462600000|2025-01-21 12:30:00|1367.7|1356.41|1360.95|1349.66|1367.95|1356.66|1360.8|1349.51|544
1737462900000|2025-01-21 12:35:00|1360.85|1349.56|1364.25|1352.96|1365.6|1354.31|1359.95|1348.66|485
1737463200000|2025-01-21 12:40:00|1364.2|1352.91|1367.2|1355.91|1367.6|1356.31|1363.9|1352.61|455
1737463500000|2025-01-21 12:45:00|1367.15|1355.86|1363.45|1352.16|1367.55|1356.26|1360.3|1349.01|398
1737463800000|2025-01-21 12:50:00|1363.55|1352.26|1360.9|1349.61|1364.1|1352.81|1358.6|1347.31|289
1737464100000|2025-01-21 12:55:00|1361.35|1350.06|1360.35|1349.06|1362.75|1351.46|1359.9|1348.61|225
1737464400000|2025-01-21 13:00:00|1360.45|1349.16|1358.45|1347.16|1365.35|1354.06|1358.45|1347.16|407
1737464700000|2025-01-21 13:05:00|1358.9|1347.61|1353.35|1342.06|1358.9|1347.61|1351|1339.71|424
1737465000000|2025-01-21 13:10:00|1353.3|1342.01|1355.75|1344.46|1358.2|1346.91|1352.9|1341.61|442
1737465300000|2025-01-21 13:15:00|1355.85|1344.56|1363.6|1352.31|1365.5|1354.21|1355.3|1344.01|365
1737465600000|2025-01-21 13:20:00|1363.55|1352.26|1361.2|1349.91|1366.1|1354.81|1360.1|1348.81|412
1737465900000|2025-01-21 13:25:00|1361.3|1350.01|1357.25|1345.96|1362.9|1351.61|1355.6|1344.31|351
1737466200000|2025-01-21 13:30:00|1355.6|1344.31|1355.8|1344.51|1356.7|1345.41|1352.5|1341.21|405
1737466500000|2025-01-21 13:35:00|1355.85|1344.56|1354.5|1343.21|1357.35|1346.06|1351.15|1339.86|362
1737466800000|2025-01-21 13:40:00|1354.15|1342.86|1359.3|1348.01|1359.3|1348.01|1351.85|1340.56|305
1737467100000|2025-01-21 13:45:00|1359.2|1347.91|1361.75|1350.46|1364|1352.71|1359.1|1347.81|366
1737467400000|2025-01-21 13:50:00|1361.85|1350.56|1359.15|1347.86|1361.85|1350.56|1356.8|1345.51|229
1737467700000|2025-01-21 13:55:00|1359.25|1347.96|1362.55|1351.26|1363.3|1352.01|1359.25|1347.96|276
1737468000000|2025-01-21 14:00:00|1362.65|1351.36|1358.65|1347.36|1363.7|1352.41|1356.95|1345.66|404
1737468300000|2025-01-21 14:05:00|1358.75|1347.46|1354.25|1342.96|1360.55|1349.26|1353.35|1342.06|320
1737468600000|2025-01-21 14:10:00|1354.15|1342.86|1358.15|1346.86|1359.2|1347.91|1353.2|1341.91|265
1737468900000|2025-01-21 14:15:00|1358.65|1347.36|1361.6|1350.31|1362.4|1351.11|1358.6|1347.31|393
1737469200000|2025-01-21 14:20:00|1361.75|1350.46|1369.25|1357.96|1370.85|1359.56|1360.95|1349.66|449
1737469500000|2025-01-21 14:25:00|1369.35|1358.06|1373.55|1362.26|1374.4|1363.11|1367.85|1356.56|490
1737469800000|2025-01-21 14:30:00|1374.2|1362.91|1359.65|1348.36|1375|1363.71|1359.65|1348.36|684
1737470100000|2025-01-21 14:35:00|1359.7|1348.41|1351.9|1340.61|1359.7|1348.41|1348.5|1337.21|868
1737470400000|2025-01-21 14:40:00|1351.95|1340.66|1359.4|1348.11|1362.45|1351.16|1348.35|1337.06|766
1737470700000|2025-01-21 14:45:00|1359.3|1348.01|1356.8|1345.51|1361.7|1350.41|1351.45|1340.16|778
1737471000000|2025-01-21 14:50:00|1356.95|1345.66|1352.9|1341.61|1359.4|1348.11|1351.5|1340.21|668
1737471300000|2025-01-21 14:55:00|1352.85|1341.56|1348.8|1337.51|1356.2|1344.91|1345.05|1333.76|671
1737471600000|2025-01-21 15:00:00|1348.85|1337.56|1341.3|1330.01|1352.3|1341.01|1341.3|1330.01|655
1737471900000|2025-01-21 15:05:00|1341.25|1329.96|1341.3|1330.01|1344.5|1333.21|1335.75|1324.46|662
1737472200000|2025-01-21 15:10:00|1341.2|1329.91|1338.15|1326.86|1343.3|1332.01|1333.35|1322.06|807
1737472500000|2025-01-21 15:15:00|1338.05|1326.76|1343.75|1332.46|1343.85|1332.56|1335.55|1324.26|644
1737472800000|2025-01-21 15:20:00|1343.8|1332.51|1346.45|1335.16|1348.6|1337.31|1341.2|1329.91|576
1737473100000|2025-01-21 15:25:00|1346.4|1335.11|1350.05|1338.76|1351.15|1339.86|1346.35|1335.06|560
1737473400000|2025-01-21 15:30:00|1350.15|1338.86|1346.15|1334.86|1350.95|1339.66|1345.75|1334.46|487
1737473700000|2025-01-21 15:35:00|1346.2|1334.91|1344.4|1333.11|1346.2|1334.91|1339.5|1328.21|657
1737474000000|2025-01-21 15:40:00|1344.3|1333.01|1346.55|1335.26|1351.3|1340.01|1343.75|1332.46|509
1737474300000|2025-01-21 15:45:00|1346.65|1335.36|1346.55|1335.26|1350.15|1338.86|1342.75|1331.46|553
1737474600000|2025-01-21 15:50:00|1346.5|1335.21|1349.9|1338.61|1350.25|1338.96|1343.2|1331.91|517
1737474900000|2025-01-21 15:55:00|1349.85|1338.56|1351.75|1340.46|1353.65|1342.36|1349.7|1338.41|419
1737475200000|2025-01-21 16:00:00|1351.4|1340.11|1352.8|1341.51|1353.75|1342.46|1347.95|1336.66|512
1737475500000|2025-01-21 16:05:00|1353.25|1341.96|1366.85|1355.56|1368.2|1356.91|1353.2|1341.91|710
1737475800000|2025-01-21 16:10:00|1366.7|1355.41|1377.75|1366.46|1380.3|1369.01|1366.5|1355.21|742
1737476100000|2025-01-21 16:15:00|1377.7|1366.41|1378.55|1367.26|1381.95|1370.66|1372.45|1361.16|845
1737476400000|2025-01-21 16:20:00|1378.7|1367.41|1373.8|1362.51|1380.35|1369.06|1371.6|1360.31|728
1737476700000|2025-01-21 16:25:00|1374.1|1362.81|1363.9|1352.61|1374.4|1363.11|1361.3|1350.01|665
1737477000000|2025-01-21 16:30:00|1363.95|1352.66|1364.55|1353.26|1369.5|1358.21|1362.4|1351.11|689
1737477300000|2025-01-21 16:35:00|1364.45|1353.16|1360.85|1349.56|1366.95|1355.66|1356.6|1345.31|694
1737477600000|2025-01-21 16:40:00|1361.05|1349.76|1357.5|1346.21|1362.35|1351.06|1356.2|1344.91|657
1737477900000|2025-01-21 16:45:00|1357.55|1346.26|1362.2|1350.91|1363.3|1352.01|1357.25|1345.96|581
1737478200000|2025-01-21 16:50:00|1362.1|1350.81|1360.2|1348.91|1365.15|1353.86|1360.1|1348.81|554
1737478500000|2025-01-21 16:55:00|1360.15|1348.86|1361.85|1350.56|1362.35|1351.06|1356.65|1345.36|517
1737478800000|2025-01-21 17:00:00|1361.9|1350.61|1366|1354.71|1368.4|1357.11|1360.55|1349.26|478
1737479100000|2025-01-21 17:05:00|1365.9|1354.61|1368.35|1357.06|1369.05|1357.76|1364.55|1353.26|490
1737479400000|2025-01-21 17:10:00|1368.4|1357.11|1370|1358.71|1370|1358.71|1366.25|1354.96|472
1737479700000|2025-01-21 17:15:00|1369.9|1358.61|1369.05|1357.76|1371.4|1360.11|1367.35|1356.06|538
1737480000000|2025-01-21 17:20:00|1369.15|1357.86|1368.95|1357.66|1370|1358.71|1367.15|1355.86|381
1737480300000|2025-01-21 17:25:00|1369|1357.71|1367.8|1356.51|1370.7|1359.41|1366.85|1355.56|341
1737480600000|2025-01-21 17:30:00|1367.75|1356.46|1363|1351.71|1368.85|1357.56|1362.95|1351.66|373
1737480900000|2025-01-21 17:35:00|1362.9|1351.61|1366.65|1355.36|1366.7|1355.41|1362.6|1351.31|312
1737481200000|2025-01-21 17:40:00|1366.6|1355.31|1373.95|1362.66|1377.95|1366.66|1366.4|1355.11|401
1737481500000|2025-01-21 17:45:00|1374|1362.71|1383.75|1372.46|1388|1376.71|1373.95|1362.66|590
1737481800000|2025-01-21 17:50:00|1383.8|1372.51|1380.55|1369.26|1385.75|1374.46|1380.4|1369.11|580
1737482100000|2025-01-21 17:55:00|1380.45|1369.16|1383.4|1372.11|1384.75|1373.46|1379.5|1368.21|552
1737482400000|2025-01-21 18:00:00|1383.3|1372.01|1384|1372.71|1387.85|1376.56|1383|1371.71|622
1737482700000|2025-01-21 18:05:00|1384.05|1372.76|1381.5|1370.21|1384.95|1373.66|1381.2|1369.91|513
1737483000000|2025-01-21 18:10:00|1381.4|1370.11|1379.35|1368.06|1382.25|1370.96|1376.95|1365.66|475
1737483300000|2025-01-21 18:15:00|1379.25|1367.96|1379.9|1368.61|1383.05|1371.76|1378.95|1367.66|521
1737483600000|2025-01-21 18:20:00|1379.6|1368.31|1381.1|1369.81|1383.25|1371.96|1378.85|1367.56|525
1737483900000|2025-01-21 18:25:00|1381.15|1369.86|1380.7|1369.41|1382.65|1371.36|1377.3|1366.01|446
1737484200000|2025-01-21 18:30:00|1380.75|1369.46|1384.7|1373.41|1385.85|1374.56|1378.85|1367.56|579
1737484500000|2025-01-21 18:35:00|1384.55|1373.26|1386.9|1375.61|1390.6|1379.31|1383|1371.71|649
1737484800000|2025-01-21 18:40:00|1386.75|1375.46|1386.2|1374.91|1388.85|1377.56|1383.35|1372.06|564
1737485100000|2025-01-21 18:45:00|1386.55|1375.26|1388.4|1377.11|1391.15|1379.86|1385.85|1374.56|574
1737485400000|2025-01-21 18:50:00|1388.45|1377.16|1387.2|1375.91|1391.7|1380.41|1387.2|1375.91|514
1737485700000|2025-01-21 18:55:00|1387.25|1375.96|1380.8|1369.51|1387.5|1376.21|1380.2|1368.91|452
1737486000000|2025-01-21 19:00:00|1380.85|1369.56|1374.8|1363.51|1382.2|1370.91|1374.25|1362.96|420
1737486300000|2025-01-21 19:05:00|1374.75|1363.46|1370.2|1358.91|1377.65|1366.36|1367.1|1355.81|456
1737486600000|2025-01-21 19:10:00|1370.15|1358.86|1359.9|1348.61|1370.5|1359.21|1359.8|1348.51|520
1737486900000|2025-01-21 19:15:00|1360|1348.71|1359.9|1348.61|1365.3|1354.01|1359.4|1348.11|578
1737487200000|2025-01-21 19:20:00|1358|1346.71|1358.2|1346.91|1358.95|1347.66|1355.9|1344.61|385
1737487500000|2025-01-21 19:25:00|1358.3|1347.01|1362.25|1350.96|1362.95|1351.66|1358.05|1346.76|460
1737487800000|2025-01-21 19:30:00|1362.2|1350.91|1357.25|1345.96|1362.5|1351.21|1356.2|1344.91|441
1737488100000|2025-01-21 19:35:00|1357.3|1346.01|1356.7|1345.41|1357.95|1346.66|1353.45|1342.16|398
1737488400000|2025-01-21 19:40:00|1356.75|1345.46|1357.4|1346.11|1359.9|1348.61|1355.75|1344.46|440
1737488700000|2025-01-21 19:45:00|1357.5|1346.21|1360.55|1349.26|1361.3|1350.01|1355.8|1344.51|501
1737489000000|2025-01-21 19:50:00|1360.65|1349.36|1359.3|1348.01|1362.5|1351.21|1358.7|1347.41|334
1737489300000|2025-01-21 19:55:00|1359.35|1348.06|1361.6|1350.31|1362.75|1351.46|1359.1|1347.81|470
1737489600000|2025-01-21 20:00:00|1361.5|1350.21|1360.3|1349.01|1362.35|1351.06|1358.85|1347.56|441
1737489900000|2025-01-21 20:05:00|1360.2|1348.91|1356.1|1344.81|1360.9|1349.61|1356.1|1344.81|501
1737490200000|2025-01-21 20:10:00|1356|1344.71|1356.15|1344.86|1357.75|1346.46|1355.6|1344.31|390
1737490500000|2025-01-21 20:15:00|1356.2|1344.91|1357.7|1346.41|1359.35|1348.06|1353.8|1342.51|541
1737490800000|2025-01-21 20:20:00|1357.75|1346.46|1357.3|1346.01|1361.3|1350.01|1357.3|1346.01|459
1737491100000|2025-01-21 20:25:00|1357.2|1345.91|1357.25|1345.96|1360.05|1348.76|1356.9|1345.61|462
1737491400000|2025-01-21 20:30:00|1357.35|1346.06|1352.35|1341.06|1358.3|1347.01|1351|1339.71|563
1737491700000|2025-01-21 20:35:00|1352.45|1341.16|1356.55|1345.26|1356.9|1345.61|1351.85|1340.56|512
1737492000000|2025-01-21 20:40:00|1356.4|1345.11|1352.3|1341.01|1357.4|1346.11|1350.95|1339.66|432
1737492300000|2025-01-21 20:45:00|1352.4|1341.11|1354.2|1342.91|1356.45|1345.16|1351.25|1339.96|350
1737492600000|2025-01-21 20:50:00|1354.65|1343.36|1352.7|1341.41|1355.85|1344.56|1350.85|1339.56|386
1737492900000|2025-01-21 20:55:00|1352.5|1341.21|1355.25|1343.96|1356|1344.71|1351.45|1340.16|429
1737493200000|2025-01-21 21:00:00|1355.1|1343.81|1354.9|1343.61|1357.1|1345.81|1353.3|1342.01|425
1737493500000|2025-01-21 21:05:00|1354.95|1343.66|1356.7|1345.41|1357.6|1346.31|1352.2|1340.91|387
1737493800000|2025-01-21 21:10:00|1356.75|1345.46|1356.2|1344.91|1358.05|1346.76|1354.75|1343.46|441
1737494100000|2025-01-21 21:15:00|1356.25|1344.96|1356.8|1345.51|1359.05|1347.76|1353.95|1342.66|532
1737494400000|2025-01-21 21:20:00|1356.7|1345.41|1355|1343.71|1356.95|1345.66|1351.8|1340.51|502
1737494700000|2025-01-21 21:25:00|1354.95|1343.66|1353.75|1342.46|1357.05|1345.76|1353.5|1342.21|348
1737495000000|2025-01-21 21:30:00|1353.65|1342.36|1360.35|1349.06|1361.6|1350.31|1351.95|1340.66|474
1737495300000|2025-01-21 21:35:00|1360.3|1349.01|1357.95|1346.66|1360.6|1349.31|1356.55|1345.26|403
1737495600000|2025-01-21 21:40:00|1358|1346.71|1360.4|1349.11|1360.6|1349.31|1357.65|1346.36|367
1737495900000|2025-01-21 21:45:00|1360.35|1349.06|1358.75|1347.46|1363.45|1352.16|1358.05|1346.76|413
1737496200000|2025-01-21 21:50:00|1358.7|1347.41|1357.45|1346.16|1359.4|1348.11|1357.25|1345.96|408
1737496500000|2025-01-21 21:55:00|1357.5|1346.21|1360.15|1348.86|1362.25|1350.96|1357.5|1346.21|390
1737496800000|2025-01-21 22:00:00|1360.2|1348.91|1360.3|1349.01|1361.1|1349.81|1357.05|1345.76|399
1737497100000|2025-01-21 22:05:00|1360.25|1348.96|1357.25|1345.96|1362.1|1350.81|1356.45|1345.16|348
1737497400000|2025-01-21 22:10:00|1357.35|1346.06|1360.4|1349.11|1363.95|1352.66|1356.55|1345.26|296
1737497700000|2025-01-21 22:15:00|1356.6|1345.31|1352.35|1341.06|1357.9|1346.61|1349.8|1338.51|250
1737498000000|2025-01-21 22:20:00|1352.1|1340.81|1355.25|1343.96|1355.45|1344.16|1351.7|1340.41|161
1737498300000|2025-01-21 22:25:00|1355.1|1343.81|1358|1346.71|1358|1346.71|1354.1|1342.81|133
1737498600000|2025-01-21 22:30:00|1357.95|1346.66|1355.7|1344.41|1358.1|1346.81|1354.85|1343.56|207
1737498900000|2025-01-21 22:35:00|1355.6|1344.31|1357.55|1346.26|1358.4|1347.11|1355.6|1344.31|215
1737499200000|2025-01-21 22:40:00|1357.5|1346.21|1354.6|1343.31|1357.6|1346.31|1353.85|1342.56|114
1737499500000|2025-01-21 22:45:00|1354.7|1343.41|1359.45|1348.16|1359.45|1348.16|1354.6|1343.31|143
1737499800000|2025-01-21 22:50:00|1359.35|1348.06|1355.95|1344.66|1359.8|1348.51|1355.9|1344.61|95
1737500100000|2025-01-21 22:55:00|1356.05|1344.76|1353.1|1341.81|1359.05|1347.76|1352.9|1341.61|229
1737500400000|2025-01-21 23:00:00|1353.15|1341.86|1344.85|1333.56|1353.55|1342.26|1344.75|1333.46|675
1737500700000|2025-01-21 23:05:00|1344.8|1333.51|1352.55|1341.26|1353.25|1341.96|1342.3|1331.01|650
1737501000000|2025-01-21 23:10:00|1352.5|1341.21|1352|1340.71|1355.95|1344.66|1349.45|1338.16|626
1737501300000|2025-01-21 23:15:00|1351.95|1340.66|1354.3|1343.01|1355.8|1344.51|1351.1|1339.81|509
1737501600000|2025-01-21 23:20:00|1354.2|1342.91|1347.95|1336.66|1354.4|1343.11|1347.65|1336.36|557
1737501900000|2025-01-21 23:25:00|1348.35|1337.06|1347.6|1336.31|1350.7|1339.41|1346.35|1335.06|492
1737502200000|2025-01-21 23:30:00|1347.55|1336.26|1349.75|1338.46|1353.45|1342.16|1347.5|1336.21|566
1737502500000|2025-01-21 23:35:00|1349.7|1338.41|1353.45|1342.16|1353.5|1342.21|1349.25|1337.96|480
1737502800000|2025-01-21 23:40:00|1353.4|1342.11|1352.3|1341.01|1353.85|1342.56|1350.25|1338.96|448
1737503100000|2025-01-21 23:45:00|1352.45|1341.16|1354.05|1342.76|1354.4|1343.11|1350.15|1338.86|448
1737503400000|2025-01-21 23:50:00|1354|1342.71|1353.85|1342.56|1354.65|1343.36|1351.5|1340.21|501
1737503700000|2025-01-21 23:55:00|1353.8|1342.51|1355.85|1344.56|1356.95|1345.66|1353.4|1342.11|372
1737504000000|2025-01-22 00:00:00|1355.8|1344.51|1361.1|1349.81|1365.85|1354.56|1354.1|1342.81|432
1737504300000|2025-01-22 00:05:00|1361.15|1349.86|1358.35|1347.06|1363|1351.71|1353.25|1341.96|589
1737504600000|2025-01-22 00:10:00|1358.3|1347.01|1360.45|1349.16|1361.2|1349.91|1357.6|1346.31|538
1737504900000|2025-01-22 00:15:00|1360.4|1349.11|1355.7|1344.41|1361.65|1350.36|1355.6|1344.31|521
1737505200000|2025-01-22 00:20:00|1355.95|1344.66|1354.1|1342.81|1356.85|1345.56|1351.35|1340.06|485
1737505500000|2025-01-22 00:25:00|1354.15|1342.86|1356|1344.71|1356.75|1345.46|1351.7|1340.41|478
1737505800000|2025-01-22 00:30:00|1355.95|1344.66|1353.15|1341.86|1357.35|1346.06|1352.2|1340.91|506
1737506100000|2025-01-22 00:35:00|1353.25|1341.96|1352.3|1341.01|1355.2|1343.91|1351.8|1340.51|444
1737506400000|2025-01-22 00:40:00|1352.45|1341.16|1353.35|1342.06|1355.05|1343.76|1351.15|1339.86|456
1737506700000|2025-01-22 00:45:00|1352.1|1340.81|1354.25|1342.96|1355.2|1343.91|1350.85|1339.56|383
1737507000000|2025-01-22 00:50:00|1354.45|1343.16|1360.05|1348.76|1360.05|1348.76|1354.25|1342.96|365
1737507300000|2025-01-22 00:55:00|1360.15|1348.86|1365.2|1353.91|1367|1355.71|1360.1|1348.81|458
1737507600000|2025-01-22 01:00:00|1365.45|1354.16|1360.7|1349.41|1366.75|1355.46|1360.4|1349.11|533
1737507900000|2025-01-22 01:05:00|1360.75|1349.46|1361.1|1349.81|1363.3|1352.01|1358.65|1347.36|561
1737508200000|2025-01-22 01:10:00|1361|1349.71|1358.55|1347.26|1361.05|1349.76|1355|1343.71|478
1737508500000|2025-01-22 01:15:00|1359|1347.71|1364.05|1352.76|1365.8|1354.51|1358.5|1347.21|547
1737508800000|2025-01-22 01:20:00|1364.15|1352.86|1360.95|1349.66|1365.6|1354.31|1360.5|1349.21|378
1737509100000|2025-01-22 01:25:00|1360.3|1349.01|1359.2|1347.91|1360.85|1349.56|1357.2|1345.91|327
1737509400000|2025-01-22 01:30:00|1359.15|1347.86|1361.45|1350.16|1361.8|1350.51|1358.1|1346.81|410
1737509700000|2025-01-22 01:35:00|1362|1350.71|1356.75|1345.46|1362|1350.71|1356.05|1344.76|454
1737510000000|2025-01-22 01:40:00|1356.8|1345.51|1351.75|1340.46|1357|1345.71|1351.5|1340.21|344
1737510300000|2025-01-22 01:45:00|1351.7|1340.41|1352.95|1341.66|1354.5|1343.21|1350.85|1339.56|467
1737510600000|2025-01-22 01:50:00|1353|1341.71|1350.3|1339.01|1353.2|1341.91|1349.05|1337.76|387
1737510900000|2025-01-22 01:55:00|1350.2|1338.91|1350.65|1339.36|1351.3|1340.01|1348.4|1337.11|267
1737511200000|2025-01-22 02:00:00|1350.6|1339.31|1348.65|1337.36|1351.55|1340.26|1346.9|1335.61|403
1737511500000|2025-01-22 02:05:00|1348.7|1337.41|1350|1338.71|1352.75|1341.46|1348.1|1336.81|418
1737511800000|2025-01-22 02:10:00|1350.1|1338.81|1351.1|1339.81|1352.05|1340.76|1348.95|1337.66|323
1737512100000|2025-01-22 02:15:00|1351|1339.71|1353.65|1342.36|1354.75|1343.46|1349.75|1338.46|385
1737512400000|2025-01-22 02:20:00|1353.55|1342.26|1355.95|1344.66|1357.3|1346.01|1353.15|1341.86|419
1737512700000|2025-01-22 02:25:00|1355.85|1344.56|1357.1|1345.81|1357.35|1346.06|1353.3|1342.01|428
1737513000000|2025-01-22 02:30:00|1357|1345.71|1358.65|1347.36|1358.95|1347.66|1355.7|1344.41|247
1737513300000|2025-01-22 02:35:00|1358.7|1347.41|1361.05|1349.76|1361.5|1350.21|1358.7|1347.41|311
1737513600000|2025-01-22 02:40:00|1361.15|1349.86|1360.85|1349.56|1363.55|1352.26|1360.15|1348.86|386
1737513900000|2025-01-22 02:45:00|1360.75|1349.46|1363.65|1352.36|1364.65|1353.36|1360.25|1348.96|491
1737514200000|2025-01-22 02:50:00|1364.7|1353.41|1361.55|1350.26|1366.8|1355.51|1360.95|1349.66|522
1737514500000|2025-01-22 02:55:00|1361.35|1350.06|1359.3|1348.01|1362.2|1350.91|1358.55|1347.26|335
1737514800000|2025-01-22 03:00:00|1359.35|1348.06|1365.45|1354.16|1366.8|1355.51|1358.9|1347.61|340
1737515100000|2025-01-22 03:05:00|1365.2|1353.91|1362.45|1351.16|1365.25|1353.96|1361.35|1350.06|266
1737515400000|2025-01-22 03:10:00|1362.5|1351.21|1361.55|1350.26|1362.9|1351.61|1360.5|1349.21|326
1737515700000|2025-01-22 03:15:00|1361.6|1350.31|1362.35|1351.06|1362.35|1351.06|1358.7|1347.41|284
1737516000000|2025-01-22 03:20:00|1362.4|1351.11|1362.9|1351.61|1363.55|1352.26|1361.65|1350.36|416
1737516300000|2025-01-22 03:25:00|1362.95|1351.66|1367.35|1356.06|1368.5|1357.21|1360.45|1349.16|292
1737516600000|2025-01-22 03:30:00|1367.25|1355.96|1363.55|1352.26|1367.65|1356.36|1363.45|1352.16|408
1737516900000|2025-01-22 03:35:00|1363.75|1352.46|1363.45|1352.16|1364.15|1352.86|1360.85|1349.56|260
1737517200000|2025-01-22 03:40:00|1363.5|1352.21|1361.2|1349.91|1363.9|1352.61|1360.85|1349.56|350
1737517500000|2025-01-22 03:45:00|1360.95|1349.66|1358.7|1347.41|1361.15|1349.86|1358|1346.71|394
1737517800000|2025-01-22 03:50:00|1358.75|1347.46|1355.75|1344.46|1360.9|1349.61|1354.7|1343.41|355
1737518100000|2025-01-22 03:55:00|1355.65|1344.36|1357.05|1345.76|1357.5|1346.21|1355.55|1344.26|194
1737518400000|2025-01-22 04:00:00|1357.15|1345.86|1357.7|1346.41|1359.4|1348.11|1357.05|1345.76|360
1737518700000|2025-01-22 04:05:00|1357.75|1346.46|1356.9|1345.61|1357.9|1346.61|1356.75|1345.46|179
1737519000000|2025-01-22 04:10:00|1356.05|1344.76|1357.15|1345.86|1359.2|1347.91|1355.25|1343.96|219
1737519300000|2025-01-22 04:15:00|1357.2|1345.91|1358.2|1346.91|1358.35|1347.06|1355.75|1344.46|256
1737519600000|2025-01-22 04:20:00|1358.1|1346.81|1356.7|1345.41|1358.7|1347.41|1355.5|1344.21|208
1737519900000|2025-01-22 04:25:00|1356.6|1345.31|1354.5|1343.21|1356.7|1345.41|1353.4|1342.11|190
1737520200000|2025-01-22 04:30:00|1353.95|1342.66|1353.25|1341.96|1354.75|1343.46|1351.85|1340.56|254
1737520500000|2025-01-22 04:35:00|1353.3|1342.01|1350.75|1339.46|1353.3|1342.01|1349.9|1338.61|269
1737520800000|2025-01-22 04:40:00|1350.65|1339.36|1350.3|1339.01|1352|1340.71|1349.35|1338.06|328
1737521100000|2025-01-22 04:45:00|1350.25|1338.96|1352.65|1341.36|1352.75|1341.46|1349.5|1338.21|157
1737521400000|2025-01-22 04:50:00|1352.6|1341.31|1355.35|1344.06|1356.3|1345.01|1352.6|1341.31|274
1737521700000|2025-01-22 04:55:00|1355.3|1344.01|1357.05|1345.76|1357.1|1345.81|1354.9|1343.61|165
1737522000000|2025-01-22 05:00:00|1356.35|1345.06|1357.45|1346.16|1357.8|1346.51|1355.4|1344.11|229
1737522300000|2025-01-22 05:05:00|1357.5|1346.21|1360|1348.71|1360.95|1349.66|1357.45|1346.16|252
1737522600000|2025-01-22 05:10:00|1360.15|1348.86|1362.8|1351.51|1363.7|1352.41|1359.9|1348.61|312
1737522900000|2025-01-22 05:15:00|1362.85|1351.56|1359.5|1348.21|1363.75|1352.46|1359.3|1348.01|343
1737523200000|2025-01-22 05:20:00|1359.4|1348.11|1358.65|1347.36|1359.6|1348.31|1357.5|1346.21|338
1737523500000|2025-01-22 05:25:00|1358.55|1347.26|1355.55|1344.26|1359.1|1347.81|1355.05|1343.76|364
1737523800000|2025-01-22 05:30:00|1355.8|1344.51|1355.4|1344.11|1356.55|1345.26|1353.5|1342.21|430
1737524100000|2025-01-22 05:35:00|1355.45|1344.16|1355.7|1344.41|1356.65|1345.36|1355|1343.71|354
1737524400000|2025-01-22 05:40:00|1355.75|1344.46|1355.15|1343.86|1356.15|1344.86|1354.85|1343.56|339
1737524700000|2025-01-22 05:45:00|1355.1|1343.81|1353.3|1342.01|1355.2|1343.91|1352.45|1341.16|333
1737525000000|2025-01-22 05:50:00|1353.25|1341.96|1351.95|1340.66|1353.55|1342.26|1351.95|1340.66|385
1737525300000|2025-01-22 05:55:00|1352|1340.71|1349.65|1338.36|1352.45|1341.16|1348.95|1337.66|245
1737525600000|2025-01-22 06:00:00|1349.55|1338.26|1349.65|1338.36|1350.45|1339.16|1346.25|1334.96|336
1737525900000|2025-01-22 06:05:00|1349.7|1338.41|1351.2|1339.91|1352.05|1340.76|1349.7|1338.41|142
1737526200000|2025-01-22 06:10:00|1351.3|1340.01|1350.65|1339.36|1352.1|1340.81|1349.35|1338.06|131
1737526500000|2025-01-22 06:15:00|1350.6|1339.31|1346.7|1335.41|1350.7|1339.41|1346.4|1335.11|429
1737526800000|2025-01-22 06:20:00|1346.65|1335.36|1348.25|1336.96|1349.9|1338.61|1346.4|1335.11|399
1737527100000|2025-01-22 06:25:00|1347.45|1336.16|1344.5|1333.21|1347.65|1336.36|1341.2|1329.91|457
1737527400000|2025-01-22 06:30:00|1344.45|1333.16|1346.8|1335.51|1347.75|1336.46|1343.95|1332.66|412
1737527700000|2025-01-22 06:35:00|1346.75|1335.46|1345.3|1334.01|1347.1|1335.81|1343.3|1332.01|454
1737528000000|2025-01-22 06:40:00|1345.25|1333.96|1344.9|1333.61|1345.6|1334.31|1343|1331.71|377
1737528300000|2025-01-22 06:45:00|1345.25|1333.96|1345.9|1334.61|1347.5|1336.21|1344.75|1333.46|325
1737528600000|2025-01-22 06:50:00|1345.8|1334.51|1349.45|1338.16|1349.7|1338.41|1345.35|1334.06|357
1737528900000|2025-01-22 06:55:00|1349.5|1338.21|1350.45|1339.16|1351.1|1339.81|1348.65|1337.36|418
1737529200000|2025-01-22 07:00:00|1350.75|1339.46|1347|1335.71|1351.5|1340.21|1346.25|1334.96|426
1737529500000|2025-01-22 07:05:00|1346.35|1335.06|1346.1|1334.81|1348.1|1336.81|1345.55|1334.26|400
1737529800000|2025-01-22 07:10:00|1346.05|1334.76|1348.7|1337.41|1349.15|1337.86|1346|1334.71|319
1737530100000|2025-01-22 07:15:00|1348.75|1337.46|1348|1336.71|1349.55|1338.26|1347.1|1335.81|280
1737530400000|2025-01-22 07:20:00|1348.1|1336.81|1346.1|1334.81|1348.15|1336.86|1342.45|1331.16|347
1737530700000|2025-01-22 07:25:00|1346.15|1334.86|1344.45|1333.16|1346.7|1335.41|1343.85|1332.56|315
1737531000000|2025-01-22 07:30:00|1344.15|1332.86|1342.5|1331.21|1344.95|1333.66|1340.75|1329.46|366
1737531300000|2025-01-22 07:35:00|1342.55|1331.26|1338.45|1327.16|1344.05|1332.76|1338.4|1327.11|297
1737531600000|2025-01-22 07:40:00|1338.35|1327.06|1335.55|1324.26|1338.6|1327.31|1335.45|1324.16|267
1737531900000|2025-01-22 07:45:00|1335.65|1324.36|1338.35|1327.06|1339.85|1328.56|1335.45|1324.16|289
1737532200000|2025-01-22 07:50:00|1338|1326.71|1337.6|1326.31|1338.1|1326.81|1336.85|1325.56|180
1737532500000|2025-01-22 07:55:00|1337.65|1326.36|1335.95|1324.66|1338.05|1326.76|1335.3|1324.01|304
1737532800000|2025-01-22 08:00:00|1336.9|1325.61|1334.5|1323.21|1339|1327.71|1334.25|1322.96|318
1737533100000|2025-01-22 08:05:00|1334.45|1323.16|1335.2|1323.91|1335.9|1324.61|1333.65|1322.36|357
1737533400000|2025-01-22 08:10:00|1335.3|1324.01|1333|1321.71|1336.1|1324.81|1332.2|1320.91|291
1737533700000|2025-01-22 08:15:00|1333.55|1322.26|1330.8|1319.51|1334.45|1323.16|1328.9|1317.61|337
1737534000000|2025-01-22 08:20:00|1330.75|1319.46|1327.95|1316.66|1331.85|1320.56|1327.95|1316.66|343
1737534300000|2025-01-22 08:25:00|1328.1|1316.81|1324.2|1312.91|1328.7|1317.41|1321.15|1309.86|322
1737534600000|2025-01-22 08:30:00|1324.15|1312.86|1326.2|1314.91|1327.45|1316.16|1323.6|1312.31|433
1737534900000|2025-01-22 08:35:00|1326.6|1315.31|1326.15|1314.86|1326.6|1315.31|1321.2|1309.91|347
1737535200000|2025-01-22 08:40:00|1326.1|1314.81|1328.1|1316.81|1329.95|1318.66|1326|1314.71|204
1737535500000|2025-01-22 08:45:00|1327.9|1316.61|1329.35|1318.06|1331|1319.71|1327.5|1316.21|201
1737535800000|2025-01-22 08:50:00|1329.4|1318.11|1332.5|1321.21|1332.95|1321.66|1329.25|1317.96|187
1737536100000|2025-01-22 08:55:00|1333.05|1321.76|1336.05|1324.76|1336.3|1325.01|1331.95|1320.66|252
1737536400000|2025-01-22 09:00:00|1336.1|1324.81|1331.5|1320.21|1336.1|1324.81|1331.5|1320.21|307
1737536700000|2025-01-22 09:05:00|1331.45|1320.16|1331.85|1320.56|1331.9|1320.61|1329|1317.71|290
1737537000000|2025-01-22 09:10:00|1332.3|1321.01|1332.45|1321.16|1333.3|1322.01|1331.5|1320.21|171
1737537300000|2025-01-22 09:15:00|1332.4|1321.11|1329.75|1318.46|1332.9|1321.61|1329.45|1318.16|233
1737537600000|2025-01-22 09:20:00|1330.15|1318.86|1333.5|1322.21|1334.5|1323.21|1329.95|1318.66|219
1737537900000|2025-01-22 09:25:00|1333.45|1322.16|1337.2|1325.91|1337.45|1326.16|1333.45|1322.16|149
1737538200000|2025-01-22 09:30:00|1337.15|1325.86|1339.4|1328.11|1339.4|1328.11|1335.65|1324.36|246
1737538500000|2025-01-22 09:35:00|1339.35|1328.06|1342.15|1330.86|1342.45|1331.16|1336.35|1325.06|316
1737538800000|2025-01-22 09:40:00|1342.25|1330.96|1346.45|1335.16|1346.5|1335.21|1342.25|1330.96|330
1737539100000|2025-01-22 09:45:00|1346.5|1335.21|1340.85|1329.56|1346.6|1335.31|1340.35|1329.06|335
1737539400000|2025-01-22 09:50:00|1340.8|1329.51|1339.35|1328.06|1341.25|1329.96|1338.4|1327.11|376
1737539700000|2025-01-22 09:55:00|1339.4|1328.11|1340.75|1329.46|1342.25|1330.96|1338.3|1327.01|340
1737540000000|2025-01-22 10:00:00|1340.8|1329.51|1333.65|1322.36|1341.4|1330.11|1333.45|1322.16|368
1737540300000|2025-01-22 10:05:00|1333.7|1322.41|1333.5|1322.21|1335.5|1324.21|1331.85|1320.56|420
1737540600000|2025-01-22 10:10:00|1333.6|1322.31|1333.65|1322.36|1334.2|1322.91|1331.55|1320.26|261
1737540900000|2025-01-22 10:15:00|1333.6|1322.31|1334.35|1323.06|1335.15|1323.86|1332.7|1321.41|253
1737541200000|2025-01-22 10:20:00|1334.3|1323.01|1333.95|1322.66|1335.15|1323.86|1332.6|1321.31|233
1737541500000|2025-01-22 10:25:00|1334.1|1322.81|1336.95|1325.66|1337.2|1325.91|1333.8|1322.51|246
1737541800000|2025-01-22 10:30:00|1336.9|1325.61|1335.95|1324.66|1338.45|1327.16|1335.15|1323.86|289
1737542100000|2025-01-22 10:35:00|1336|1324.71|1340.2|1328.91|1340.2|1328.91|1333.6|1322.31|308
1737542400000|2025-01-22 10:40:00|1340.15|1328.86|1341.35|1330.06|1342.8|1331.51|1339.9|1328.61|233
1737542700000|2025-01-22 10:45:00|1341.3|1330.01|1343.15|1331.86|1344.95|1333.66|1340.25|1328.96|202
1737543000000|2025-01-22 10:50:00|1343.2|1331.91|1343.3|1332.01|1343.9|1332.61|1341.4|1330.11|191
1737543300000|2025-01-22 10:55:00|1343.4|1332.11|1341.8|1330.51|1343.4|1332.11|1340.55|1329.26|213
1737543600000|2025-01-22 11:00:00|1342.35|1331.06|1340|1328.71|1342.35|1331.06|1339.6|1328.31|208
1737543900000|2025-01-22 11:05:00|1339.95|1328.66|1344.15|1332.86|1347.1|1335.81|1339.95|1328.66|347
1737544200000|2025-01-22 11:10:00|1344.2|1332.91|1344.05|1332.76|1344.55|1333.26|1342.25|1330.96|376
1737544500000|2025-01-22 11:15:00|1344.1|1332.81|1341.85|1330.56|1346.1|1334.81|1341.55|1330.26|361
1737544800000|2025-01-22 11:20:00|1341.8|1330.51|1343.05|1331.76|1346.4|1335.11|1338.5|1327.21|321
1737545100000|2025-01-22 11:25:00|1343.1|1331.81|1342.2|1330.91|1343.85|1332.56|1341.65|1330.36|353
1737545400000|2025-01-22 11:30:00|1342.25|1330.96|1347.3|1336.01|1347.95|1336.66|1341.35|1330.06|327
1737545700000|2025-01-22 11:35:00|1347.5|1336.21|1343.2|1331.91|1351.05|1339.76|1343.2|1331.91|359
1737546000000|2025-01-22 11:40:00|1343.15|1331.86|1347.6|1336.31|1348.1|1336.81|1341.15|1329.86|441
1737546300000|2025-01-22 11:45:00|1347.65|1336.36|1346.7|1335.41|1349.9|1338.61|1346.25|1334.96|478
1737546600000|2025-01-22 11:50:00|1346.35|1335.06|1348.55|1337.26|1350.25|1338.96|1342.8|1331.51|398
1737546900000|2025-01-22 11:55:00|1348.6|1337.31|1347.25|1335.96|1349.75|1338.46|1346.2|1334.91|402
1737547200000|2025-01-22 12:00:00|1347.2|1335.91|1348.1|1336.81|1349.45|1338.16|1346.8|1335.51|451
1737547500000|2025-01-22 12:05:00|1348|1336.71|1345.95|1334.66|1348.45|1337.16|1344.9|1333.61|435
1737547800000|2025-01-22 12:10:00|1346.05|1334.76|1346.25|1334.96|1347.35|1336.06|1343.8|1332.51|389
1737548100000|2025-01-22 12:15:00|1346.2|1334.91|1343.45|1332.16|1346.25|1334.96|1342.15|1330.86|357
1737548400000|2025-01-22 12:20:00|1343.6|1332.31|1347.7|1336.41|1347.8|1336.51|1340.65|1329.36|382
1737548700000|2025-01-22 12:25:00|1347.75|1336.46|1344.3|1333.01|1349.05|1337.76|1342|1330.71|340
1737549000000|2025-01-22 12:30:00|1344.35|1333.06|1343.65|1332.36|1345.9|1334.61|1342.25|1330.96|352
1737549300000|2025-01-22 12:35:00|1343.7|1332.41|1340.7|1329.41|1347.45|1336.16|1340.7|1329.41|379
1737549600000|2025-01-22 12:40:00|1340.65|1329.36|1338.5|1327.21|1342.7|1331.41|1338.15|1326.86|412
1737549900000|2025-01-22 12:45:00|1338.35|1327.06|1344.15|1332.86|1344.55|1333.26|1337.65|1326.36|324
1737550200000|2025-01-22 12:50:00|1344.2|1332.91|1343.95|1332.66|1345.05|1333.76|1342.75|1331.46|276
1737550500000|2025-01-22 12:55:00|1344|1332.71|1345.3|1334.01|1345.9|1334.61|1343.5|1332.21|209
1737550800000|2025-01-22 13:00:00|1345.35|1334.06|1339.7|1328.41|1346|1334.71|1339.4|1328.11|272
1737551100000|2025-01-22 13:05:00|1339.75|1328.46|1346.4|1335.11|1346.4|1335.11|1338.5|1327.21|418
1737551400000|2025-01-22 13:10:00|1346.45|1335.16|1339.8|1328.51|1348.2|1336.91|1339.65|1328.36|441
1737551700000|2025-01-22 13:15:00|1339.75|1328.46|1345.05|1333.76|1345.35|1334.06|1337.85|1326.56|306
1737552000000|2025-01-22 13:20:00|1344.9|1333.61|1340.5|1329.21|1347.15|1335.86|1340.5|1329.21|432
1737552300000|2025-01-22 13:25:00|1340.45|1329.16|1340.05|1328.76|1342.85|1331.56|1338.65|1327.36|325
1737552600000|2025-01-22 13:30:00|1339.85|1328.56|1338.45|1327.16|1340.2|1328.91|1338.1|1326.81|358
1737552900000|2025-01-22 13:35:00|1338.5|1327.21|1333.1|1321.81|1338.65|1327.36|1330.35|1319.06|418
1737553200000|2025-01-22 13:40:00|1333.05|1321.76|1336.15|1324.86|1338.75|1327.46|1332.4|1321.11|563
1737553500000|2025-01-22 13:45:00|1336.65|1325.36|1330.55|1319.26|1337.2|1325.91|1330.55|1319.26|402
1737553800000|2025-01-22 13:50:00|1330.45|1319.16|1327.55|1316.26|1331|1319.71|1324.55|1313.26|428
1737554100000|2025-01-22 13:55:00|1327.6|1316.31|1327.45|1316.16|1329.15|1317.86|1323.8|1312.51|441
1737554400000|2025-01-22 14:00:00|1327.95|1316.66|1323.85|1312.56|1327.95|1316.66|1321.3|1310.01|469
1737554700000|2025-01-22 14:05:00|1323.75|1312.46|1326.35|1315.06|1327.1|1315.81|1319.95|1308.66|612
1737555000000|2025-01-22 14:10:00|1326.25|1314.96|1326.6|1315.31|1331.45|1320.16|1326.25|1314.96|397
1737555300000|2025-01-22 14:15:00|1326.5|1315.21|1329.85|1318.56|1332.25|1320.96|1324.65|1313.36|498
1737555600000|2025-01-22 14:20:00|1329.8|1318.51|1333.35|1322.06|1333.35|1322.06|1329.05|1317.76|375
1737555900000|2025-01-22 14:25:00|1334.85|1323.56|1340.85|1329.56|1340.85|1329.56|1334.55|1323.26|552
1737556200000|2025-01-22 14:30:00|1340.9|1329.61|1337.9|1326.61|1342.45|1331.16|1333.85|1322.56|656
1737556500000|2025-01-22 14:35:00|1337.95|1326.66|1335.4|1324.11|1339.8|1328.51|1331.5|1320.21|610
1737556800000|2025-01-22 14:40:00|1335.45|1324.16|1332.8|1321.51|1337.35|1326.06|1332.2|1320.91|537
1737557100000|2025-01-22 14:45:00|1332.75|1321.46|1331.45|1320.16|1332.95|1321.66|1325.3|1314.01|604
1737557400000|2025-01-22 14:50:00|1331.5|1320.21|1334.55|1323.26|1334.65|1323.36|1330.6|1319.31|642
1737557700000|2025-01-22 14:55:00|1334.45|1323.16|1335.95|1324.66|1342.05|1330.76|1333.55|1322.26|523
1737558000000|2025-01-22 15:00:00|1335.9|1324.61|1335.55|1324.26|1336.25|1324.96|1329.95|1318.66|548
1737558300000|2025-01-22 15:05:00|1335.45|1324.16|1336.35|1325.06|1337.55|1326.26|1332.5|1321.21|554
1737558600000|2025-01-22 15:10:00|1336.3|1325.01|1337.6|1326.31|1338.15|1326.86|1335.05|1323.76|466
1737558900000|2025-01-22 15:15:00|1337.65|1326.36|1339.7|1328.41|1342.5|1331.21|1336.7|1325.41|582
1737559200000|2025-01-22 15:20:00|1335.45|1324.16|1337.45|1326.16|1337.45|1326.16|1332.1|1320.81|567
1737559500000|2025-01-22 15:25:00|1337.4|1326.11|1329.7|1318.41|1339.2|1327.91|1329.65|1318.36|474
1737559800000|2025-01-22 15:30:00|1329.95|1318.66|1328.65|1317.36|1333.4|1322.11|1328.65|1317.36|564
1737560100000|2025-01-22 15:35:00|1328.7|1317.41|1329.5|1318.21|1330.65|1319.36|1324.6|1313.31|498
1737560400000|2025-01-22 15:40:00|1329.45|1318.16|1327.35|1316.06|1331.65|1320.36|1326.55|1315.26|409
1737560700000|2025-01-22 15:45:00|1327.4|1316.11|1327.7|1316.41|1329.05|1317.76|1324.2|1312.91|563
1737561000000|2025-01-22 15:50:00|1327.65|1316.36|1332.95|1321.66|1333.1|1321.81|1325.75|1314.46|498
1737561300000|2025-01-22 15:55:00|1333|1321.71|1329.5|1318.21|1333.25|1321.96|1329.35|1318.06|401
1737561600000|2025-01-22 16:00:00|1329.6|1318.31|1325.25|1313.96|1330.25|1318.96|1323.95|1312.66|581
1737561900000|2025-01-22 16:05:00|1325.3|1314.01|1323.65|1312.36|1326.85|1315.56|1320.45|1309.16|650
1737562200000|2025-01-22 16:10:00|1323.7|1312.41|1324.55|1313.26|1327.55|1316.26|1321.2|1309.91|595
1737562500000|2025-01-22 16:15:00|1324.5|1313.21|1327.45|1316.16|1327.55|1316.26|1322.15|1310.86|561
1737562800000|2025-01-22 16:20:00|1327.4|1316.11|1327.8|1316.51|1330|1318.71|1326.6|1315.31|478
1737563100000|2025-01-22 16:25:00|1327.75|1316.46|1330.75|1319.46|1331.15|1319.86|1325.7|1314.41|516
1737563400000|2025-01-22 16:30:00|1330.8|1319.51|1328.55|1317.26|1332.1|1320.81|1327.75|1316.46|464
1737563700000|2025-01-22 16:35:00|1328.8|1317.51|1332.95|1321.66|1333.55|1322.26|1328.35|1317.06|466
1737564000000|2025-01-22 16:40:00|1332.9|1321.61|1328.8|1317.51|1333.15|1321.86|1326.25|1314.96|482
1737564300000|2025-01-22 16:45:00|1328.85|1317.56|1327.25|1315.96|1331.65|1320.36|1327.15|1315.86|545
1737564600000|2025-01-22 16:50:00|1327.2|1315.91|1328.4|1317.11|1330.05|1318.76|1326.4|1315.11|407
1737564900000|2025-01-22 16:55:00|1328.3|1317.01|1328.35|1317.06|1330.85|1319.56|1328.25|1316.96|330
1737565200000|2025-01-22 17:00:00|1328.7|1317.41|1330.15|1318.86|1330.65|1319.36|1325.9|1314.61|463
1737565500000|2025-01-22 17:05:00|1330.6|1319.31|1331.25|1319.96|1333.25|1321.96|1330.55|1319.26|507
1737565800000|2025-01-22 17:10:00|1331.35|1320.06|1331.95|1320.66|1332.25|1320.96|1327.75|1316.46|478
1737566100000|2025-01-22 17:15:00|1331.9|1320.61|1333.4|1322.11|1334.2|1322.91|1331.2|1319.91|352
1737566400000|2025-01-22 17:20:00|1333.05|1321.76|1334.6|1323.31|1335.1|1323.81|1330.8|1319.51|380
1737566700000|2025-01-22 17:25:00|1334.7|1323.41|1329.25|1317.96|1335|1323.71|1329.25|1317.96|419
1737567000000|2025-01-22 17:30:00|1329.2|1317.91|1334.1|1322.81|1334.1|1322.81|1325.15|1313.86|353
1737567300000|2025-01-22 17:35:00|1334.15|1322.86|1335.05|1323.76|1335.95|1324.66|1332.6|1321.31|320
1737567600000|2025-01-22 17:40:00|1335.15|1323.86|1331.15|1319.86|1335.55|1324.26|1330.75|1319.46|398
1737567900000|2025-01-22 17:45:00|1331.2|1319.91|1332.45|1321.16|1334.3|1323.01|1330.75|1319.46|379
1737568200000|2025-01-22 17:50:00|1333.25|1321.96|1334.2|1322.91|1334.2|1322.91|1331.35|1320.06|303
1737568500000|2025-01-22 17:55:00|1334.25|1322.96|1331.8|1320.51|1334.75|1323.46|1330.45|1319.16|401
1737568800000|2025-01-22 18:00:00|1331.75|1320.46|1330.55|1319.26|1335.25|1323.96|1329.9|1318.61|501
1737569100000|2025-01-22 18:05:00|1329.9|1318.61|1326.4|1315.11|1330.55|1319.26|1324.65|1313.36|356
1737569400000|2025-01-22 18:10:00|1326.45|1315.16|1325.8|1314.51|1326.85|1315.56|1323.75|1312.46|397
1737569700000|2025-01-22 18:15:00|1325.75|1314.46|1319|1307.71|1325.85|1314.56|1318.55|1307.26|463
1737570000000|2025-01-22 18:20:00|1318.95|1307.66|1315.45|1304.16|1318.95|1307.66|1315.4|1304.11|185
1737570300000|2025-01-22 18:25:00|1315.4|1304.11|1317.45|1306.16|1317.45|1306.16|1314.3|1303.01|263
1737570600000|2025-01-22 18:30:00|1317.5|1306.21|1320.8|1309.51|1321.25|1309.96|1316.6|1305.31|395
1737570900000|2025-01-22 18:35:00|1320.75|1309.46|1321.9|1310.61|1323.1|1311.81|1319.9|1308.61|400
1737571200000|2025-01-22 18:40:00|1321.95|1310.66|1319.1|1307.81|1322.1|1310.81|1318.7|1307.41|334
1737571500000|2025-01-22 18:45:00|1317.6|1306.31|1319|1307.71|1319|1307.71|1315.65|1304.36|337
1737571800000|2025-01-22 18:50:00|1319.1|1307.81|1315.45|1304.16|1319.9|1308.61|1315.35|1304.06|254
1737572100000|2025-01-22 18:55:00|1315.15|1303.86|1310.5|1299.21|1315.15|1303.86|1308.15|1296.86|463
1737572400000|2025-01-22 19:00:00|1310.75|1299.46|1310.5|1299.21|1314.75|1303.46|1310.1|1298.81|531
1737572700000|2025-01-22 19:05:00|1310.3|1299.01|1312.1|1300.81|1313.45|1302.16|1309.35|1298.06|472
1737573000000|2025-01-22 19:10:00|1312.15|1300.86|1312.2|1300.91|1313.55|1302.26|1311.85|1300.56|299
1737573300000|2025-01-22 19:15:00|1312.15|1300.86|1316.05|1304.76|1316.25|1304.96|1311.1|1299.81|431
1737573600000|2025-01-22 19:20:00|1316.1|1304.81|1313.8|1302.51|1318.4|1307.11|1313.5|1302.21|430
1737573900000|2025-01-22 19:25:00|1313.9|1302.61|1315.2|1303.91|1315.35|1304.06|1311.4|1300.11|380
1737574200000|2025-01-22 19:30:00|1315.15|1303.86|1321.75|1310.46|1322.6|1311.31|1313.05|1301.76|538
1737574500000|2025-01-22 19:35:00|1322|1310.71|1322.05|1310.76|1324.5|1313.21|1319.55|1308.26|567
1737574800000|2025-01-22 19:40:00|1322.15|1310.86|1317.55|1306.26|1323.35|1312.06|1317.2|1305.91|495
1737575100000|2025-01-22 19:45:00|1317.6|1306.31|1317.4|1306.11|1321.15|1309.86|1316.3|1305.01|502
1737575400000|2025-01-22 19:50:00|1317.45|1306.16|1313.95|1302.66|1318.1|1306.81|1313.95|1302.66|524
1737575700000|2025-01-22 19:55:00|1313.9|1302.61|1312.1|1300.81|1314.3|1303.01|1311.65|1300.36|459
1737576000000|2025-01-22 20:00:00|1312.05|1300.76|1311.65|1300.36|1314.6|1303.31|1311.4|1300.11|448
1737576300000|2025-01-22 20:05:00|1311.6|1300.31|1313.85|1302.56|1315.25|1303.96|1311.4|1300.11|507
1737576600000|2025-01-22 20:10:00|1313.95|1302.66|1315.35|1304.06|1316.05|1304.76|1312.55|1301.26|534
1737576900000|2025-01-22 20:15:00|1315.15|1303.86|1312.3|1301.01|1316|1304.71|1311.95|1300.66|507
1737577200000|2025-01-22 20:20:00|1312.35|1301.06|1316.85|1305.56|1317.85|1306.56|1310.45|1299.16|485
1737577500000|2025-01-22 20:25:00|1316.9|1305.61|1316.8|1305.51|1318.45|1307.16|1315.25|1303.96|478
1737577800000|2025-01-22 20:30:00|1316.95|1305.66|1318.15|1306.86|1318.45|1307.16|1313.05|1301.76|484
1737578100000|2025-01-22 20:35:00|1317.6|1306.31|1316.5|1305.21|1321.25|1309.96|1316.3|1305.01|497
1737578400000|2025-01-22 20:40:00|1316.55|1305.26|1314.2|1302.91|1318.45|1307.16|1314.15|1302.86|439
1737578700000|2025-01-22 20:45:00|1313.7|1302.41|1313.55|1302.26|1315.05|1303.76|1311.75|1300.46|490
1737579000000|2025-01-22 20:50:00|1313.6|1302.31|1311.55|1300.26|1314.5|1303.21|1308.5|1297.21|564
1737579300000|2025-01-22 20:55:00|1311.6|1300.31|1310.4|1299.11|1314.35|1303.06|1309.45|1298.16|413
1737579600000|2025-01-22 21:00:00|1310.3|1299.01|1308.8|1297.51|1311.9|1300.61|1305.3|1294.01|523
1737579900000|2025-01-22 21:05:00|1308.7|1297.41|1304.85|1293.56|1310.1|1298.81|1304.85|1293.56|430
1737580200000|2025-01-22 21:10:00|1304.95|1293.66|1304.1|1292.81|1305.3|1294.01|1302.6|1291.31|380
1737580500000|2025-01-22 21:15:00|1302.15|1290.86|1301.1|1289.81|1302.85|1291.56|1300.75|1289.46|261
1737580800000|2025-01-22 21:20:00|1301.15|1289.86|1302.8|1291.51|1304.75|1293.46|1300.5|1289.21|373
1737581100000|2025-01-22 21:25:00|1302.75|1291.46|1305.05|1293.76|1305.45|1294.16|1301.25|1289.96|280
1737581400000|2025-01-22 21:30:00|1305.15|1293.86|1308.2|1296.91|1308.45|1297.16|1305.1|1293.81|359
1737581700000|2025-01-22 21:35:00|1308.25|1296.96|1310.3|1299.01|1311.5|1300.21|1307.45|1296.16|281
1737582000000|2025-01-22 21:40:00|1310.35|1299.06|1307.3|1296.01|1311.5|1300.21|1306.95|1295.66|300
1737582300000|2025-01-22 21:45:00|1307.35|1296.06|1304.8|1293.51|1307.7|1296.41|1303.55|1292.26|331
1737582600000|2025-01-22 21:50:00|1304.85|1293.56|1307.7|1296.41|1308.4|1297.11|1304.8|1293.51|342
1737582900000|2025-01-22 21:55:00|1307.75|1296.46|1305.2|1293.91|1307.8|1296.51|1304.7|1293.41|310
1737583200000|2025-01-22 22:00:00|1305.15|1293.86|1306.75|1295.46|1306.8|1295.51|1303.55|1292.26|371
1737583500000|2025-01-22 22:05:00|1306.85|1295.56|1307.25|1295.96|1308.25|1296.96|1306.1|1294.81|254
1737583800000|2025-01-22 22:10:00|1307.2|1295.91|1304.05|1292.76|1307.35|1296.06|1304|1292.71|309
1737584100000|2025-01-22 22:15:00|1303.55|1292.26|1300.4|1289.11|1304.4|1293.11|1299.8|1288.51|358
1737584400000|2025-01-22 22:20:00|1299.75|1288.46|1299.95|1288.66|1300.65|1289.36|1299.2|1287.91|321
1737584700000|2025-01-22 22:25:00|1300|1288.71|1298.4|1287.11|1300.85|1289.56|1293.7|1282.41|300
1737585000000|2025-01-22 22:30:00|1298.8|1287.51|1303|1291.71|1304.6|1293.31|1298.7|1287.41|401
1737585300000|2025-01-22 22:35:00|1302.95|1291.66|1308.45|1297.16|1309.55|1298.26|1302.9|1291.61|323
1737585600000|2025-01-22 22:40:00|1307.25|1295.96|1302.6|1291.31|1307.45|1296.16|1302.35|1291.06|245
1737585900000|2025-01-22 22:45:00|1302.65|1291.36|1300.25|1288.96|1303.5|1292.21|1300.25|1288.96|141
1737586200000|2025-01-22 22:50:00|1300.35|1289.06|1299.9|1288.61|1300.35|1289.06|1298.8|1287.51|149
1737586500000|2025-01-22 22:55:00|1299.85|1288.56|1291.7|1280.41|1299.95|1288.66|1290.85|1279.56|278
1737586800000|2025-01-22 23:00:00|1291.65|1280.36|1293.8|1282.51|1294.75|1283.46|1287.9|1276.61|562
1737587100000|2025-01-22 23:05:00|1293.75|1282.46|1288|1276.71|1295.15|1283.86|1288|1276.71|597
1737587400000|2025-01-22 23:10:00|1287.9|1276.61|1291.75|1280.46|1292.05|1280.76|1286.95|1275.66|436
1737587700000|2025-01-22 23:15:00|1291.85|1280.56|1295.7|1284.41|1296.5|1285.21|1291.65|1280.36|418
1737588000000|2025-01-22 23:20:00|1295.6|1284.31|1292.95|1281.66|1295.6|1284.31|1291.65|1280.36|464
1737588300000|2025-01-22 23:25:00|1292.9|1281.61|1294.85|1283.56|1296.15|1284.86|1292.55|1281.26|324
1737588600000|2025-01-22 23:30:00|1295.1|1283.81|1296|1284.71|1296.05|1284.76|1292.4|1281.11|413
1737588900000|2025-01-22 23:35:00|1295.95|1284.66|1296.25|1284.96|1296.4|1285.11|1293.7|1282.41|357
1737589200000|2025-01-22 23:40:00|1296.2|1284.91|1296.45|1285.16|1297.25|1285.96|1295.2|1283.91|331
1737589500000|2025-01-22 23:45:00|1296.4|1285.11|1294.3|1283.01|1296.45|1285.16|1294|1282.71|265
1737589800000|2025-01-22 23:50:00|1294.4|1283.11|1292.25|1280.96|1294.75|1283.46|1291.75|1280.46|280
1737590100000|2025-01-22 23:55:00|1291.9|1280.61|1294.2|1282.91|1294.3|1283.01|1291.05|1279.76|332
1737590400000|2025-01-23 00:00:00|1294.25|1282.96|1292.4|1281.11|1294.65|1283.36|1290.35|1279.06|438
1737590700000|2025-01-23 00:05:00|1292.35|1281.06|1292.7|1281.41|1296.6|1285.31|1292.35|1281.06|426
1737591000000|2025-01-23 00:10:00|1292.65|1281.36|1293.85|1282.56|1296.25|1284.96|1291.4|1280.11|460
1737591300000|2025-01-23 00:15:00|1293.95|1282.66|1294.6|1283.31|1294.75|1283.46|1291.65|1280.36|435
1737591600000|2025-01-23 00:20:00|1294.55|1283.26|1295.6|1284.31|1296.7|1285.41|1291.85|1280.56|433
1737591900000|2025-01-23 00:25:00|1295.55|1284.26|1295.4|1284.11|1297.2|1285.91|1295.1|1283.81|345
1737592200000|2025-01-23 00:30:00|1295.35|1284.06|1297.5|1286.21|1298.3|1287.01|1293.1|1281.81|477
1737592500000|2025-01-23 00:35:00|1297.55|1286.26|1295.25|1283.96|1298.05|1286.76|1294.7|1283.41|397
1737592800000|2025-01-23 00:40:00|1295.3|1284.01|1293.2|1281.91|1296.05|1284.76|1291.2|1279.91|360
1737593100000|2025-01-23 00:45:00|1293.15|1281.86|1290.7|1279.41|1294.45|1283.16|1289.55|1278.26|433
1737593400000|2025-01-23 00:50:00|1290.65|1279.36|1293.35|1282.06|1294.25|1282.96|1288.75|1277.46|438
1737593700000|2025-01-23 00:55:00|1293.15|1281.86|1291.55|1280.26|1294.65|1283.36|1291.5|1280.21|312
1737594000000|2025-01-23 01:00:00|1291.4|1280.11|1290.65|1279.36|1292.55|1281.26|1289.15|1277.86|421
1737594300000|2025-01-23 01:05:00|1290.7|1279.41|1286.8|1275.51|1291.4|1280.11|1286.7|1275.41|332
1737594600000|2025-01-23 01:10:00|1286.35|1275.06|1286.4|1275.11|1287.05|1275.76|1285.9|1274.61|249
1737594900000|2025-01-23 01:15:00|1286.6|1275.31|1285.2|1273.91|1287.3|1276.01|1284.5|1273.21|287
1737595200000|2025-01-23 01:20:00|1285.3|1274.01|1286.05|1274.76|1286.3|1275.01|1284.55|1273.26|295
1737595500000|2025-01-23 01:25:00|1286|1274.71|1289|1277.71|1289.6|1278.31|1285.85|1274.56|326
1737595800000|2025-01-23 01:30:00|1289.05|1277.76|1287.9|1276.61|1290.05|1278.76|1286.35|1275.06|405
1737596100000|2025-01-23 01:35:00|1287.75|1276.46|1282.95|1271.66|1288.45|1277.16|1282.9|1271.61|310
1737596400000|2025-01-23 01:40:00|1282.9|1271.61|1282|1270.71|1284.95|1273.66|1281.85|1270.56|297
1737596700000|2025-01-23 01:45:00|1281.9|1270.61|1276.15|1264.86|1282.6|1271.31|1275.65|1264.36|439
1737597000000|2025-01-23 01:50:00|1276.2|1264.91|1276.3|1265.01|1279.6|1268.31|1273.45|1262.16|495
1737597300000|2025-01-23 01:55:00|1276.4|1265.11|1279.15|1267.86|1280.05|1268.76|1276.4|1265.11|327
1737597600000|2025-01-23 02:00:00|1279.25|1267.96|1277.35|1266.06|1280.4|1269.11|1275.15|1263.86|462
1737597900000|2025-01-23 02:05:00|1277.2|1265.91|1274.35|1263.06|1278.45|1267.16|1273.45|1262.16|453
1737598200000|2025-01-23 02:10:00|1274.45|1263.16|1271.95|1260.66|1275.05|1263.76|1271.9|1260.61|472
1737598500000|2025-01-23 02:15:00|1272|1260.71|1269.65|1258.36|1272.55|1261.26|1268.3|1257.01|501
1737598800000|2025-01-23 02:20:00|1269.95|1258.66|1275.95|1264.66|1276.2|1264.91|1267.7|1256.41|457
1737599100000|2025-01-23 02:25:00|1276|1264.71|1270.5|1259.21|1276.2|1264.91|1269.55|1258.26|394
1737599400000|2025-01-23 02:30:00|1269.85|1258.56|1275.85|1264.56|1276.7|1265.41|1267.55|1256.26|515
1737599700000|2025-01-23 02:35:00|1275.8|1264.51|1271.85|1260.56|1277.65|1266.36|1270|1258.71|441
1737600000000|2025-01-23 02:40:00|1271.9|1260.61|1271.15|1259.86|1274.45|1263.16|1268.3|1257.01|407
1737600300000|2025-01-23 02:45:00|1271.25|1259.96|1269.45|1258.16|1274.8|1263.51|1267.85|1256.56|344
1737600600000|2025-01-23 02:50:00|1269.5|1258.21|1269.4|1258.11|1276.9|1265.61|1268.25|1256.96|396
1737600900000|2025-01-23 02:55:00|1269.45|1258.16|1270.65|1259.36|1271.65|1260.36|1268.75|1257.46|252
1737601200000|2025-01-23 03:00:00|1270.55|1259.26|1273.15|1261.86|1273.65|1262.36|1267.95|1256.66|376
1737601500000|2025-01-23 03:05:00|1273.1|1261.81|1277.2|1265.91|1277.45|1266.16|1272.5|1261.21|239
1737601800000|2025-01-23 03:10:00|1277.25|1265.96|1279.8|1268.51|1279.9|1268.61|1276.7|1265.41|243
1737602100000|2025-01-23 03:15:00|1280.05|1268.76|1279.6|1268.31|1281.2|1269.91|1278|1266.71|245
1737602400000|2025-01-23 03:20:00|1279.5|1268.21|1280.35|1269.06|1280.65|1269.36|1277.15|1265.86|254
1737602700000|2025-01-23 03:25:00|1280.4|1269.11|1283.4|1272.11|1283.65|1272.36|1279.85|1268.56|209
1737603000000|2025-01-23 03:30:00|1283.5|1272.21|1284.7|1273.41|1286.35|1275.06|1278.4|1267.11|420
1737603300000|2025-01-23 03:35:00|1284.4|1273.11|1282.4|1271.11|1286.45|1275.16|1281.5|1270.21|307
1737603600000|2025-01-23 03:40:00|1282.3|1271.01|1285.15|1273.86|1288.35|1277.06|1280.15|1268.86|289
1737603900000|2025-01-23 03:45:00|1285.45|1274.16|1280.7|1269.41|1286.4|1275.11|1280.55|1269.26|332
1737604200000|2025-01-23 03:50:00|1280.65|1269.36|1280.05|1268.76|1280.95|1269.66|1275.25|1263.96|556
1737604500000|2025-01-23 03:55:00|1280.15|1268.86|1280.5|1269.21|1281.25|1269.96|1277.75|1266.46|436
1737604800000|2025-01-23 04:00:00|1280.7|1269.41|1279|1267.71|1281.1|1269.81|1278.55|1267.26|291
1737605100000|2025-01-23 04:05:00|1279.15|1267.86|1283.8|1272.51|1284.4|1273.11|1278.6|1267.31|317
1737605400000|2025-01-23 04:10:00|1283.55|1272.26|1281.6|1270.31|1283.8|1272.51|1281.35|1270.06|245
1737605700000|2025-01-23 04:15:00|1281.55|1270.26|1278.05|1266.76|1281.75|1270.46|1277.8|1266.51|368
1737606000000|2025-01-23 04:20:00|1278|1266.71|1273.25|1261.96|1278.25|1266.96|1273.25|1261.96|450
1737606300000|2025-01-23 04:25:00|1273.4|1262.11|1272.05|1260.76|1275.7|1264.41|1270.8|1259.51|346
1737606600000|2025-01-23 04:30:00|1272.1|1260.81|1272.8|1261.51|1273.7|1262.41|1268.9|1257.61|333
1737606900000|2025-01-23 04:35:00|1272.85|1261.56|1264|1252.71|1274.2|1262.91|1263.1|1251.81|500
1737607200000|2025-01-23 04:40:00|1264.05|1252.76|1268.05|1256.76|1268.25|1256.96|1263.2|1251.91|483
1737607500000|2025-01-23 04:45:00|1268.1|1256.81|1268.35|1257.06|1270.55|1259.26|1266.25|1254.96|373
1737607800000|2025-01-23 04:50:00|1268.4|1257.11|1268.2|1256.91|1269.05|1257.76|1266.35|1255.06|361
1737608100000|2025-01-23 04:55:00|1268.3|1257.01|1267.9|1256.61|1269.3|1258.01|1265.9|1254.61|309
1737608400000|2025-01-23 05:00:00|1267.8|1256.51|1271.15|1259.86|1274.1|1262.81|1267.65|1256.36|298
1737608700000|2025-01-23 05:05:00|1271.2|1259.91|1275.45|1264.16|1276.95|1265.66|1271.2|1259.91|332
1737609000000|2025-01-23 05:10:00|1275.35|1264.06|1275.55|1264.26|1276|1264.71|1274.5|1263.21|219
1737609300000|2025-01-23 05:15:00|1275.6|1264.31|1270.65|1259.36|1276.3|1265.01|1270.05|1258.76|276
1737609600000|2025-01-23 05:20:00|1270.75|1259.46|1270.5|1259.21|1272.55|1261.26|1269.5|1258.21|258
1737609900000|2025-01-23 05:25:00|1270.6|1259.31|1270.8|1259.51|1271.55|1260.26|1270.25|1258.96|202
1737610200000|2025-01-23 05:30:00|1270.85|1259.56|1273|1261.71|1273.05|1261.76|1268.1|1256.81|357
1737610500000|2025-01-23 05:35:00|1273.05|1261.76|1274.85|1263.56|1276.2|1264.91|1272.55|1261.26|420
1737610800000|2025-01-23 05:40:00|1274.9|1263.61|1274.5|1263.21|1275.7|1264.41|1272.3|1261.01|317
1737611100000|2025-01-23 05:45:00|1274.4|1263.11|1274.7|1263.41|1275.2|1263.91|1273.05|1261.76|362
1737611400000|2025-01-23 05:50:00|1274.6|1263.31|1273.1|1261.81|1275.05|1263.76|1273.1|1261.81|354
1737611700000|2025-01-23 05:55:00|1273.05|1261.76|1273.05|1261.76|1274.05|1262.76|1272|1260.71|351
1737612000000|2025-01-23 06:00:00|1273.2|1261.91|1270.95|1259.66|1273.6|1262.31|1269.3|1258.01|462
1737612300000|2025-01-23 06:05:00|1271|1259.71|1273.45|1262.16|1273.45|1262.16|1268.7|1257.41|347
1737612600000|2025-01-23 06:10:00|1273.55|1262.26|1276.1|1264.81|1276.15|1264.86|1273.5|1262.21|301
1737612900000|2025-01-23 06:15:00|1276.05|1264.76|1271.6|1260.31|1276.05|1264.76|1271.35|1260.06|327
1737613200000|2025-01-23 06:20:00|1272.2|1260.91|1275.6|1264.31|1275.6|1264.31|1272|1260.71|302
1737613500000|2025-01-23 06:25:00|1275.7|1264.41|1275.35|1264.06|1275.95|1264.66|1274.3|1263.01|194
1737613800000|2025-01-23 06:30:00|1275.4|1264.11|1274.05|1262.76|1275.75|1264.46|1272|1260.71|278
1737614100000|2025-01-23 06:35:00|1274|1262.71|1272.15|1260.86|1274|1262.71|1272|1260.71|166
1737614400000|2025-01-23 06:40:00|1272.1|1260.81|1270.65|1259.36|1272.25|1260.96|1269.95|1258.66|181
1737614700000|2025-01-23 06:45:00|1270.7|1259.41|1269.5|1258.21|1273.15|1261.86|1269.45|1258.16|166
1737615000000|2025-01-23 06:50:00|1269.4|1258.11|1266.15|1254.86|1271.3|1260.01|1266.15|1254.86|191
1737615300000|2025-01-23 06:55:00|1266.2|1254.91|1267.9|1256.61|1268.3|1257.01|1265.7|1254.41|180
1737615600000|2025-01-23 07:00:00|1267.95|1256.66|1266.2|1254.91|1269.9|1258.61|1264.7|1253.41|283
1737615900000|2025-01-23 07:05:00|1266.15|1254.86|1266.3|1255.01|1266.7|1255.41|1263.55|1252.26|310
1737616200000|2025-01-23 07:10:00|1266.4|1255.11|1268.6|1257.31|1270.7|1259.41|1266.4|1255.11|281
1737616500000|2025-01-23 07:15:00|1268.55|1257.26|1271.85|1260.56|1272.8|1261.51|1267.8|1256.51|193
1737616800000|2025-01-23 07:20:00|1271.8|1260.51|1272|1260.71|1274.2|1262.91|1271|1259.71|275
1737617100000|2025-01-23 07:25:00|1272.1|1260.81|1271.05|1259.76|1272.65|1261.36|1268.5|1257.21|258
1737617400000|2025-01-23 07:30:00|1271|1259.71|1272|1260.71|1273|1261.71|1266.9|1255.61|301
1737617700000|2025-01-23 07:35:00|1272.05|1260.76|1275.05|1263.76|1276.15|1264.86|1271.55|1260.26|333
1737618000000|2025-01-23 07:40:00|1274.85|1263.56|1273.25|1261.96|1274.85|1263.56|1272.15|1260.86|217
1737618300000|2025-01-23 07:45:00|1273.3|1262.01|1276.5|1265.21|1278.05|1266.76|1273.3|1262.01|344
1737618600000|2025-01-23 07:50:00|1276.55|1265.26|1274.9|1263.61|1277.05|1265.76|1274.6|1263.31|301
1737618900000|2025-01-23 07:55:00|1274.95|1263.66|1275.65|1264.36|1276.75|1265.46|1274.65|1263.36|340
1737619200000|2025-01-23 08:00:00|1275.7|1264.41|1275.15|1263.86|1276.9|1265.61|1274.1|1262.81|388
1737619500000|2025-01-23 08:05:00|1275.05|1263.76|1275.25|1263.96|1278.7|1267.41|1272.85|1261.56|396
1737619800000|2025-01-23 08:10:00|1275.3|1264.01|1273.15|1261.86|1275.45|1264.16|1272.55|1261.26|328
1737620100000|2025-01-23 08:15:00|1273.2|1261.91|1272.1|1260.81|1275.55|1264.26|1272|1260.71|405
1737620400000|2025-01-23 08:20:00|1272.2|1260.91|1269.6|1258.31|1273.1|1261.81|1267.75|1256.46|357
1737620700000|2025-01-23 08:25:00|1269.65|1258.36|1268.9|1257.61|1270|1258.71|1267.6|1256.31|247
1737621000000|2025-01-23 08:30:00|1268.95|1257.66|1266.9|1255.61|1271.7|1260.41|1266.75|1255.46|375
1737621300000|2025-01-23 08:35:00|1267.05|1255.76|1267.45|1256.16|1268.2|1256.91|1266.35|1255.06|179
1737621600000|2025-01-23 08:40:00|1267.6|1256.31|1269.4|1258.11|1272.55|1261.26|1266.7|1255.41|288
1737621900000|2025-01-23 08:45:00|1269.45|1258.16|1265.15|1253.86|1269.6|1258.31|1262.55|1251.26|302
1737622200000|2025-01-23 08:50:00|1265.2|1253.91|1260.9|1249.61|1265.25|1253.96|1259.85|1248.56|413
1737622500000|2025-01-23 08:55:00|1260.95|1249.66|1259.9|1248.61|1263.6|1252.31|1259.8|1248.51|340
1737622800000|2025-01-23 09:00:00|1260.15|1248.86|1265.25|1253.96|1265.35|1254.06|1259.2|1247.91|393
1737623100000|2025-01-23 09:05:00|1265.35|1254.06|1261.35|1250.06|1266.4|1255.11|1261.25|1249.96|349
1737623400000|2025-01-23 09:10:00|1261.3|1250.01|1265|1253.71|1266.65|1255.36|1261.3|1250.01|197
1737623700000|2025-01-23 09:15:00|1265.05|1253.76|1264.85|1253.56|1265.35|1254.06|1262.9|1251.61|301
1737624000000|2025-01-23 09:20:00|1264.9|1253.61|1264|1252.71|1266.25|1254.96|1264|1252.71|315
1737624300000|2025-01-23 09:25:00|1263.9|1252.61|1263.15|1251.86|1264|1252.71|1261.4|1250.11|280
1737624600000|2025-01-23 09:30:00|1263.2|1251.91|1257.85|1246.56|1264.2|1252.91|1257.7|1246.41|391
1737624900000|2025-01-23 09:35:00|1257.75|1246.46|1259.2|1247.91|1259.3|1248.01|1256.75|1245.46|389
1737625200000|2025-01-23 09:40:00|1259.05|1247.76|1258.8|1247.51|1263.35|1252.06|1258.4|1247.11|254
1737625500000|2025-01-23 09:45:00|1259.05|1247.76|1257.2|1245.91|1260.8|1249.51|1256.25|1244.96|439
1737625800000|2025-01-23 09:50:00|1257.05|1245.76|1252.05|1240.76|1257.1|1245.81|1251.9|1240.61|363
1737626100000|2025-01-23 09:55:00|1252|1240.71|1254.9|1243.61|1255.5|1244.21|1251.8|1240.51|236
1737626400000|2025-01-23 10:00:00|1255.3|1244.01|1254.45|1243.16|1258.2|1246.91|1254.2|1242.91|312
1737626700000|2025-01-23 10:05:00|1254.5|1243.21|1253.6|1242.31|1256.9|1245.61|1252.45|1241.16|273
1737627000000|2025-01-23 10:10:00|1253.7|1242.41|1254.25|1242.96|1254.9|1243.61|1252.05|1240.76|189
1737627300000|2025-01-23 10:15:00|1253.95|1242.66|1252.9|1241.61|1255.35|1244.06|1252.4|1241.11|230
1737627600000|2025-01-23 10:20:00|1253|1241.71|1255.8|1244.51|1256.85|1245.56|1251.8|1240.51|307
1737627900000|2025-01-23 10:25:00|1255.7|1244.41|1256.65|1245.36|1257.2|1245.91|1255.4|1244.11|193
1737628200000|2025-01-23 10:30:00|1256.8|1245.51|1253.3|1242.01|1257.55|1246.26|1253.15|1241.86|192
1737628500000|2025-01-23 10:35:00|1253.25|1241.96|1250.7|1239.41|1253.7|1242.41|1250.25|1238.96|224
1737628800000|2025-01-23 10:40:00|1250.65|1239.36|1247.75|1236.46|1251.35|1240.06|1247.6|1236.31|322
1737629100000|2025-01-23 10:45:00|1247.8|1236.51|1248.25|1236.96|1250.85|1239.56|1245.65|1234.36|372
1737629400000|2025-01-23 10:50:00|1248.2|1236.91|1248.25|1236.96|1250|1238.71|1245.1|1233.81|281
1737629700000|2025-01-23 10:55:00|1248.2|1236.91|1249.4|1238.11|1249.45|1238.16|1246.65|1235.36|287
1737630000000|2025-01-23 11:00:00|1249.5|1238.21|1254.8|1243.51|1254.95|1243.66|1248.1|1236.81|395
1737630300000|2025-01-23 11:05:00|1254.75|1243.46|1250|1238.71|1255.1|1243.81|1249.05|1237.76|311
1737630600000|2025-01-23 11:10:00|1250.05|1238.76|1254|1242.71|1254.55|1243.26|1249.4|1238.11|303
1737630900000|2025-01-23 11:15:00|1253.95|1242.66|1253.15|1241.86|1256.05|1244.76|1251.65|1240.36|350
1737631200000|2025-01-23 11:20:00|1253.8|1242.51|1255.8|1244.51|1256|1244.71|1253.65|1242.36|317
1737631500000|2025-01-23 11:25:00|1256|1244.71|1253.35|1242.06|1256.2|1244.91|1253.15|1241.86|175
1737631800000|2025-01-23 11:30:00|1253.3|1242.01|1257.45|1246.16|1258.1|1246.81|1253.3|1242.01|204
1737632100000|2025-01-23 11:35:00|1257.9|1246.61|1256.6|1245.31|1258.05|1246.76|1255.2|1243.91|255
1737632400000|2025-01-23 11:40:00|1256.35|1245.06|1255|1243.71|1257.3|1246.01|1254.15|1242.86|217
1737632700000|2025-01-23 11:45:00|1254.85|1243.56|1252.25|1240.96|1255.1|1243.81|1252.1|1240.81|190
1737633000000|2025-01-23 11:50:00|1252.15|1240.86|1251.85|1240.56|1253.2|1241.91|1251.1|1239.81|200
1737633300000|2025-01-23 11:55:00|1252.05|1240.76|1253.9|1242.61|1254.65|1243.36|1251.8|1240.51|171
1737633600000|2025-01-23 12:00:00|1253.8|1242.51|1250.5|1239.21|1254.45|1243.16|1249.7|1238.41|285
1737633900000|2025-01-23 12:05:00|1250.6|1239.31|1253.35|1242.06|1254.5|1243.21|1250.3|1239.01|253
1737634200000|2025-01-23 12:10:00|1253.4|1242.11|1249.55|1238.26|1253.6|1242.31|1249.2|1237.91|251
1737634500000|2025-01-23 12:15:00|1249.65|1238.36|1246.1|1234.81|1251.1|1239.81|1245.35|1234.06|410
1737634800000|2025-01-23 12:20:00|1246.2|1234.91|1244.75|1233.46|1248|1236.71|1244.05|1232.76|395
1737635100000|2025-01-23 12:25:00|1245|1233.71|1250.3|1239.01|1250.35|1239.06|1244.65|1233.36|270
1737635400000|2025-01-23 12:30:00|1250.2|1238.91|1254.45|1243.16|1254.5|1243.21|1247.5|1236.21|369
1737635700000|2025-01-23 12:35:00|1254.35|1243.06|1254.25|1242.96|1256.4|1245.11|1253.7|1242.41|336
1737636000000|2025-01-23 12:40:00|1254.1|1242.81|1251.15|1239.86|1254.15|1242.86|1249.7|1238.41|251
1737636300000|2025-01-23 12:45:00|1251.2|1239.91|1250.05|1238.76|1252.15|1240.86|1248|1236.71|313
1737636600000|2025-01-23 12:50:00|1250.1|1238.81|1253.6|1242.31|1254.05|1242.76|1250.1|1238.81|438
1737636900000|2025-01-23 12:55:00|1253.55|1242.26|1250.6|1239.31|1253.85|1242.56|1250.6|1239.31|194
1737637200000|2025-01-23 13:00:00|1250.45|1239.16|1254.7|1243.41|1256.45|1245.16|1250.4|1239.11|436
1737637500000|2025-01-23 13:05:00|1254.4|1243.11|1253.45|1242.16|1255.2|1243.91|1252.65|1241.36|395
1737637800000|2025-01-23 13:10:00|1253.6|1242.31|1253.5|1242.21|1254.35|1243.06|1249.95|1238.66|290
1737638100000|2025-01-23 13:15:00|1253.35|1242.06|1247.9|1236.61|1253.9|1242.61|1247.65|1236.36|444
1737638400000|2025-01-23 13:20:00|1248.2|1236.91|1248.4|1237.11|1251.45|1240.16|1247.85|1236.56|468
1737638700000|2025-01-23 13:25:00|1248.3|1237.01|1249.05|1237.76|1251|1239.71|1247.9|1236.61|408
1737639000000|2025-01-23 13:30:00|1249.2|1237.91|1258.35|1247.06|1260.4|1249.11|1249.15|1237.86|593
1737639300000|2025-01-23 13:35:00|1258.2|1246.91|1263.7|1252.41|1264.25|1252.96|1258.15|1246.86|446
1737639600000|2025-01-23 13:40:00|1263.9|1252.61|1266.7|1255.41|1268.7|1257.41|1263.9|1252.61|407
1737639900000|2025-01-23 13:45:00|1266.6|1255.31|1267.6|1256.31|1270.25|1258.96|1265.25|1253.96|472
1737640200000|2025-01-23 13:50:00|1267.35|1256.06|1267|1255.71|1268.6|1257.31|1263.6|1252.31|445
1737640500000|2025-01-23 13:55:00|1266.6|1255.31|1269.95|1258.66|1273.5|1262.21|1266.3|1255.01|523
1737640800000|2025-01-23 14:00:00|1269.85|1258.56|1266.55|1255.26|1271|1259.71|1265.85|1254.56|350
1737641100000|2025-01-23 14:05:00|1266.6|1255.31|1270.5|1259.21|1271.6|1260.31|1266.6|1255.31|385
1737641400000|2025-01-23 14:10:00|1270.4|1259.11|1270|1258.71|1270.85|1259.56|1267.2|1255.91|304
1737641700000|2025-01-23 14:15:00|1269.95|1258.66|1264.75|1253.46|1270.65|1259.36|1263.85|1252.56|402
1737642000000|2025-01-23 14:20:00|1264.25|1252.96|1272.6|1261.31|1273.9|1262.61|1263.45|1252.16|455
1737642300000|2025-01-23 14:25:00|1272.9|1261.61|1273.95|1262.66|1274.05|1262.76|1269.4|1258.11|317
1737642600000|2025-01-23 14:30:00|1273.9|1262.61|1288.5|1277.21|1289.05|1277.76|1271.75|1260.46|819
1737642900000|2025-01-23 14:35:00|1288.55|1277.26|1291.95|1280.66|1297.2|1285.91|1288.55|1277.26|762
1737643200000|2025-01-23 14:40:00|1291.85|1280.56|1289.3|1278.01|1304.6|1293.31|1286|1274.71|713
1737643500000|2025-01-23 14:45:00|1288.95|1277.66|1297.35|1286.06|1298.45|1287.16|1288.85|1277.56|615
1737643800000|2025-01-23 14:50:00|1297.25|1285.96|1287.95|1276.66|1298.15|1286.86|1287.95|1276.66|602
1737644100000|2025-01-23 14:55:00|1288.05|1276.76|1289.75|1278.46|1292.1|1280.81|1283.1|1271.81|656
1737644400000|2025-01-23 15:00:00|1289.6|1278.31|1295.6|1284.31|1295.9|1284.61|1285.65|1274.36|647
1737644700000|2025-01-23 15:05:00|1295.65|1284.36|1277.65|1266.36|1296.1|1284.81|1277|1265.71|789
1737645000000|2025-01-23 15:10:00|1277.7|1266.41|1275.85|1264.56|1279.4|1268.11|1266.1|1254.81|919
1737645300000|2025-01-23 15:15:00|1275.9|1264.61|1265.4|1254.11|1277.3|1266.01|1264|1252.71|833
1737645600000|2025-01-23 15:20:00|1265.25|1253.96|1273.65|1262.36|1277|1265.71|1263.4|1252.11|848
1737645900000|2025-01-23 15:25:00|1273.75|1262.46|1270.3|1259.01|1275|1263.71|1266.8|1255.51|713
1737646200000|2025-01-23 15:30:00|1270.25|1258.96|1278|1266.71|1278.45|1267.16|1269.6|1258.31|519
1737646500000|2025-01-23 15:35:00|1277.95|1266.66|1281.15|1269.86|1284.95|1273.66|1277.7|1266.41|540
1737646800000|2025-01-23 15:40:00|1281.35|1270.06|1284.8|1273.51|1285.3|1274.01|1277.25|1265.96|541
1737647100000|2025-01-23 15:45:00|1284.85|1273.56|1286.55|1275.26|1290.35|1279.06|1283.85|1272.56|596
1737647400000|2025-01-23 15:50:00|1286.65|1275.36|1284.6|1273.31|1288.65|1277.36|1282.35|1271.06|547
1737647700000|2025-01-23 15:55:00|1284.55|1273.26|1285.25|1273.96|1285.55|1274.26|1282.7|1271.41|462
1737648000000|2025-01-23 16:00:00|1285.4|1274.11|1294.25|1282.96|1294.65|1283.36|1285.2|1273.91|481
1737648300000|2025-01-23 16:05:00|1294.3|1283.01|1297|1285.71|1298.4|1287.11|1291.6|1280.31|502
1737648600000|2025-01-23 16:10:00|1296.95|1285.66|1305.25|1293.96|1306.2|1294.91|1296.1|1284.81|672
1737648900000|2025-01-23 16:15:00|1305.3|1294.01|1298.45|1287.16|1310.9|1299.61|1298.15|1286.86|792
1737649200000|2025-01-23 16:20:00|1298.9|1287.61|1298.05|1286.76|1300.25|1288.96|1293.25|1281.96|776
1737649500000|2025-01-23 16:25:00|1298|1286.71|1297.2|1285.91|1299|1287.71|1294|1282.71|646
1737649800000|2025-01-23 16:30:00|1297.15|1285.86|1297.65|1286.36|1301.2|1289.91|1297.05|1285.76|593
1737650100000|2025-01-23 16:35:00|1297.55|1286.26|1294.55|1283.26|1298.1|1286.81|1290.95|1279.66|556
1737650400000|2025-01-23 16:40:00|1294.4|1283.11|1296.4|1285.11|1296.9|1285.61|1291.55|1280.26|405
1737650700000|2025-01-23 16:45:00|1297.45|1286.16|1293.2|1281.91|1300.75|1289.46|1293.2|1281.91|576
1737651000000|2025-01-23 16:50:00|1293.1|1281.81|1286.05|1274.76|1293.55|1282.26|1285.25|1273.96|635
1737651300000|2025-01-23 16:55:00|1286.15|1274.86|1284.15|1272.86|1288|1276.71|1283.75|1272.46|496
1737651600000|2025-01-23 17:00:00|1284.1|1272.81|1276.2|1264.91|1284.1|1272.81|1273.6|1262.31|679
1737651900000|2025-01-23 17:05:00|1275.8|1264.51|1274.45|1263.16|1278.05|1266.76|1272.55|1261.26|552
1737652200000|2025-01-23 17:10:00|1274.5|1263.21|1275.7|1264.41|1278.15|1266.86|1273.3|1262.01|542
1737652500000|2025-01-23 17:15:00|1275.75|1264.46|1278.8|1267.51|1280.4|1269.11|1274.1|1262.81|576
1737652800000|2025-01-23 17:20:00|1278.85|1267.56|1278.3|1267.01|1281.8|1270.51|1275.55|1264.26|479
1737653100000|2025-01-23 17:25:00|1278.25|1266.96|1281.45|1270.16|1282.55|1271.26|1277.75|1266.46|441
1737653400000|2025-01-23 17:30:00|1281.5|1270.21|1281.45|1270.16|1283.5|1272.21|1278.5|1267.21|504
1737653700000|2025-01-23 17:35:00|1281.4|1270.11|1279.8|1268.51|1283.4|1272.11|1279.6|1268.31|364
1737654000000|2025-01-23 17:40:00|1279.85|1268.56|1281.65|1270.36|1282.05|1270.76|1278.2|1266.91|256
1737654300000|2025-01-23 17:45:00|1281.75|1270.46|1285.95|1274.66|1286.8|1275.51|1281.75|1270.46|401
1737654600000|2025-01-23 17:50:00|1285.9|1274.61|1285.65|1274.36|1288.6|1277.31|1284.9|1273.61|517
1737654900000|2025-01-23 17:55:00|1285.3|1274.01|1284.6|1273.31|1285.35|1274.06|1283.65|1272.36|407
1737655200000|2025-01-23 18:00:00|1284.65|1273.36|1284.15|1272.86|1286.55|1275.26|1283.3|1272.01|470
1737655500000|2025-01-23 18:05:00|1284|1272.71|1277.95|1266.66|1284|1272.71|1277.15|1265.86|398
1737655800000|2025-01-23 18:10:00|1278.05|1266.76|1276.5|1265.21|1279.6|1268.31|1276.4|1265.11|364
1737656100000|2025-01-23 18:15:00|1276.45|1265.16|1275.65|1264.36|1278.6|1267.31|1274.9|1263.61|536
1737656400000|2025-01-23 18:20:00|1275.7|1264.41|1278.15|1266.86|1278.2|1266.91|1273.4|1262.11|492
1737656700000|2025-01-23 18:25:00|1278.2|1266.91|1277.3|1266.01|1279.4|1268.11|1275.8|1264.51|379
1737657000000|2025-01-23 18:30:00|1277.35|1266.06|1275.15|1263.86|1277.85|1266.56|1274.85|1263.56|244
1737657300000|2025-01-23 18:35:00|1274.55|1263.26|1273.65|1262.36|1276.55|1265.26|1273.45|1262.16|362
1737657600000|2025-01-23 18:40:00|1273.7|1262.41|1268.2|1256.91|1273.75|1262.46|1268.2|1256.91|365
1737657900000|2025-01-23 18:45:00|1268.3|1257.01|1270.9|1259.61|1271.55|1260.26|1268.15|1256.86|417
1737658200000|2025-01-23 18:50:00|1270.8|1259.51|1271|1259.71|1271.9|1260.61|1269.5|1258.21|358
1737658500000|2025-01-23 18:55:00|1269.25|1257.96|1268.35|1257.06|1270.1|1258.81|1267.95|1256.66|244
1737658800000|2025-01-23 19:00:00|1268.4|1257.11|1265.6|1254.31|1270.1|1258.81|1265.35|1254.06|413
1737659100000|2025-01-23 19:05:00|1265.55|1254.26|1265.45|1254.16|1266.1|1254.81|1261.6|1250.31|473
1737659400000|2025-01-23 19:10:00|1265.3|1254.01|1264.3|1253.01|1266.7|1255.41|1263.85|1252.56|317
1737659700000|2025-01-23 19:15:00|1264.25|1252.96|1256.1|1244.81|1264.7|1253.41|1256.05|1244.76|422
1737660000000|2025-01-23 19:20:00|1256.3|1245.01|1255.9|1244.61|1257.35|1246.06|1254.2|1242.91|449
1737660300000|2025-01-23 19:25:00|1255.8|1244.51|1260.55|1249.26|1261.95|1250.66|1255.5|1244.21|440
1737660600000|2025-01-23 19:30:00|1260.45|1249.16|1262.8|1251.51|1262.9|1251.61|1256.1|1244.81|474
1737660900000|2025-01-23 19:35:00|1262.7|1251.41|1265.85|1254.56|1266|1254.71|1262|1250.71|403
1737661200000|2025-01-23 19:40:00|1265.75|1254.46|1267.35|1256.06|1267.65|1256.36|1264.75|1253.46|308
1737661500000|2025-01-23 19:45:00|1267.4|1256.11|1258.1|1246.81|1267.5|1256.21|1258.1|1246.81|413
1737661800000|2025-01-23 19:50:00|1258.05|1246.76|1252.3|1241.01|1258.45|1247.16|1252.1|1240.81|528
1737662100000|2025-01-23 19:55:00|1252.35|1241.06|1256.95|1245.66|1257.5|1246.21|1252.35|1241.06|460
1737662400000|2025-01-23 20:00:00|1256.9|1245.61|1256.85|1245.56|1258.4|1247.11|1253.1|1241.81|462
1737662700000|2025-01-23 20:05:00|1256.9|1245.61|1257.15|1245.86|1258.55|1247.26|1256.05|1244.76|411
1737663000000|2025-01-23 20:10:00|1257.1|1245.81|1266.2|1254.91|1270.35|1259.06|1250.4|1239.11|729
1737663300000|2025-01-23 20:15:00|1266.25|1254.96|1267.6|1256.31|1272.4|1261.11|1258.75|1247.46|887
1737663600000|2025-01-23 20:20:00|1268.25|1256.96|1286.8|1275.51|1286.85|1275.56|1268.25|1256.96|923
1737663900000|2025-01-23 20:25:00|1287.05|1275.76|1283.8|1272.51|1293.6|1282.31|1283.4|1272.11|820
1737664200000|2025-01-23 20:30:00|1283.85|1272.56|1285.7|1274.41|1287.4|1276.11|1273.6|1262.31|835
1737664500000|2025-01-23 20:35:00|1285.8|1274.51|1280.1|1268.81|1285.95|1274.66|1278|1266.71|774
1737664800000|2025-01-23 20:40:00|1280.25|1268.96|1281.2|1269.91|1284.65|1273.36|1276.45|1265.16|618
1737665100000|2025-01-23 20:45:00|1281.25|1269.96|1279.6|1268.31|1284.8|1273.51|1276.8|1265.51|785
1737665400000|2025-01-23 20:50:00|1279.5|1268.21|1269.3|1258.01|1282.65|1271.36|1268|1256.71|850
1737665700000|2025-01-23 20:55:00|1269.2|1257.91|1268.8|1257.51|1273.5|1262.21|1260.65|1249.36|783
1737666000000|2025-01-23 21:00:00|1268.85|1257.56|1266.3|1255.01|1273|1261.71|1262.8|1251.51|814
1737666300000|2025-01-23 21:05:00|1266.15|1254.86|1264.55|1253.26|1267.85|1256.56|1259.2|1247.91|695
1737666600000|2025-01-23 21:10:00|1264.5|1253.21|1260.35|1249.06|1267.95|1256.66|1260.3|1249.01|475
1737666900000|2025-01-23 21:15:00|1260.3|1249.01|1252.65|1241.36|1260.3|1249.01|1249.35|1238.06|573
1737667200000|2025-01-23 21:20:00|1252.75|1241.46|1258.9|1247.61|1260.05|1248.76|1249.35|1238.06|594
1737667500000|2025-01-23 21:25:00|1258.85|1247.56|1254.65|1243.36|1260.95|1249.66|1254.55|1243.26|418
1737667800000|2025-01-23 21:30:00|1254.7|1243.41|1258.45|1247.16|1258.5|1247.21|1248.1|1236.81|530
1737668100000|2025-01-23 21:35:00|1258.25|1246.96|1258.6|1247.31|1259.25|1247.96|1256.2|1244.91|413
1737668400000|2025-01-23 21:40:00|1259.1|1247.81|1258|1246.71|1263.35|1252.06|1256.8|1245.51|442
1737668700000|2025-01-23 21:45:00|1258.05|1246.76|1255.55|1244.26|1259.9|1248.61|1255.55|1244.26|487
1737669000000|2025-01-23 21:50:00|1255.45|1244.16|1256.95|1245.66|1257.55|1246.26|1251.05|1239.76|428
1737669300000|2025-01-23 21:55:00|1257|1245.71|1258.2|1246.91|1262.9|1251.61|1256.65|1245.36|453
1737669600000|2025-01-23 22:00:00|1258.15|1246.86|1261.45|1250.16|1261.5|1250.21|1256.2|1244.91|438
1737669900000|2025-01-23 22:05:00|1261.35|1250.06|1261.6|1250.31|1262.65|1251.36|1258.65|1247.36|490
1737670200000|2025-01-23 22:10:00|1261.65|1250.36|1266.75|1255.46|1267.25|1255.96|1261.6|1250.31|418
1737670500000|2025-01-23 22:15:00|1266.7|1255.41|1267.2|1255.91|1268.75|1257.46|1263.3|1252.01|536
1737670800000|2025-01-23 22:20:00|1267.1|1255.81|1276.45|1265.16|1276.45|1265.16|1267.1|1255.81|428
1737671100000|2025-01-23 22:25:00|1276.5|1265.21|1276|1264.71|1277.85|1266.56|1273.7|1262.41|428
1737671400000|2025-01-23 22:30:00|1277|1265.71|1279.45|1268.16|1281.25|1269.96|1276.7|1265.41|467
1737671700000|2025-01-23 22:35:00|1278.9|1267.61|1279.3|1268.01|1281.05|1269.76|1276.8|1265.51|383
1737672000000|2025-01-23 22:40:00|1279.25|1267.96|1277.4|1266.11|1281.45|1270.16|1275.45|1264.16|357
1737672300000|2025-01-23 22:45:00|1277.6|1266.31|1279.6|1268.31|1279.6|1268.31|1274.55|1263.26|292
1737672600000|2025-01-23 22:50:00|1279.65|1268.36|1278.2|1266.91|1280.25|1268.96|1277.95|1266.66|278
1737672900000|2025-01-23 22:55:00|1278.25|1266.96|1286.5|1275.21|1286.8|1275.51|1277.4|1266.11|283
1737673200000|2025-01-23 23:00:00|1286.6|1275.31|1284|1272.71|1290.7|1279.41|1279.6|1268.31|364
1737673500000|2025-01-23 23:05:00|1285|1273.71|1281.55|1270.26|1287.9|1276.61|1280.4|1269.11|552
1737673800000|2025-01-23 23:10:00|1281.6|1270.31|1281.5|1270.21|1284.6|1273.31|1280.85|1269.56|419
1737674100000|2025-01-23 23:15:00|1281.55|1270.26|1286.9|1275.61|1287.4|1276.11|1281.55|1270.26|410
1737674400000|2025-01-23 23:20:00|1288.45|1277.16|1290.8|1279.51|1292.65|1281.36|1287.8|1276.51|494
1737674700000|2025-01-23 23:25:00|1291.7|1280.41|1289.05|1277.76|1291.75|1280.46|1287.1|1275.81|394
1737675000000|2025-01-23 23:30:00|1289|1277.71|1288.1|1276.81|1289.55|1278.26|1287.9|1276.61|390
1737675300000|2025-01-23 23:35:00|1288.3|1277.01|1288.15|1276.86|1292.8|1281.51|1287.5|1276.21|468
1737675600000|2025-01-23 23:40:00|1288.2|1276.91|1290|1278.71|1291.8|1280.51|1287.75|1276.46|322
1737675900000|2025-01-23 23:45:00|1289.25|1277.96|1283.9|1272.61|1289.65|1278.36|1283.85|1272.56|303
1737676200000|2025-01-23 23:50:00|1283.95|1272.66|1284.7|1273.41|1286.25|1274.96|1283.95|1272.66|287
1737676500000|2025-01-23 23:55:00|1284.8|1273.51|1287.05|1275.76|1288.6|1277.31|1283.9|1272.61|307
1737676800000|2025-01-24 00:00:00|1286.85|1275.56|1289.9|1278.61|1293.8|1282.51|1286.5|1275.21|382
1737677100000|2025-01-24 00:05:00|1289.85|1278.56|1289.4|1278.11|1292.05|1280.76|1289|1277.71|416
1737677400000|2025-01-24 00:10:00|1289.35|1278.06|1286.55|1275.26|1291.6|1280.31|1286.4|1275.11|408
1737677700000|2025-01-24 00:15:00|1286.5|1275.21|1281.75|1270.46|1287.4|1276.11|1281.75|1270.46|399
1737678000000|2025-01-24 00:20:00|1281.8|1270.51|1282.85|1271.56|1284.25|1272.96|1281.55|1270.26|348
1737678300000|2025-01-24 00:25:00|1282.9|1271.61|1280.05|1268.76|1282.9|1271.61|1279.45|1268.16|357
1737678600000|2025-01-24 00:30:00|1279.25|1267.96|1277.45|1266.16|1280.05|1268.76|1277.15|1265.86|335
1737678900000|2025-01-24 00:35:00|1277.35|1266.06|1277.65|1266.36|1279|1267.71|1276.05|1264.76|366
1737679200000|2025-01-24 00:40:00|1277.7|1266.41|1271.9|1260.61|1277.85|1266.56|1271.7|1260.41|311
1737679500000|2025-01-24 00:45:00|1272.05|1260.76|1269.6|1258.31|1275.4|1264.11|1269.55|1258.26|306
1737679800000|2025-01-24 00:50:00|1269.5|1258.21|1267.75|1256.46|1271.15|1259.86|1267.25|1255.96|332
1737680100000|2025-01-24 00:55:00|1267.7|1256.41|1266.3|1255.01|1267.9|1256.61|1264.95|1253.66|298
1737680400000|2025-01-24 01:00:00|1266.25|1254.96|1271.6|1260.31|1272.75|1261.46|1265.75|1254.46|339
1737680700000|2025-01-24 01:05:00|1271.65|1260.36|1273.4|1262.11|1274.15|1262.86|1268.2|1256.91|338
1737681000000|2025-01-24 01:10:00|1273.6|1262.31|1269.9|1258.61|1274.2|1262.91|1269.1|1257.81|275
1737681300000|2025-01-24 01:15:00|1268.2|1256.91|1270.9|1259.61|1270.9|1259.61|1265.6|1254.31|328
1737681600000|2025-01-24 01:20:00|1270.95|1259.66|1273.3|1262.01|1276.3|1265.01|1270.95|1259.66|451
1737681900000|2025-01-24 01:25:00|1273.35|1262.06|1276.15|1264.86|1276.35|1265.06|1271.05|1259.76|329
1737682200000|2025-01-24 01:30:00|1276.1|1264.81|1274.1|1262.81|1276.95|1265.66|1272.75|1261.46|458
1737682500000|2025-01-24 01:35:00|1274.15|1262.86|1272.95|1261.66|1277.05|1265.76|1272.7|1261.41|409
1737682800000|2025-01-24 01:40:00|1273|1261.71|1269.9|1258.61|1274.35|1263.06|1269.35|1258.06|333
1737683100000|2025-01-24 01:45:00|1270|1258.71|1265.95|1254.66|1270.3|1259.01|1265.9|1254.61|380
1737683400000|2025-01-24 01:50:00|1266|1254.71|1263.55|1252.26|1269.05|1257.76|1263.4|1252.11|351
1737683700000|2025-01-24 01:55:00|1263.45|1252.16|1266.7|1255.41|1267.6|1256.31|1262.35|1251.06|405
1737684000000|2025-01-24 02:00:00|1266.85|1255.56|1262.5|1251.21|1267.45|1256.16|1260.05|1248.76|387
1737684300000|2025-01-24 02:05:00|1262.4|1251.11|1263.6|1252.31|1266.2|1254.91|1260.8|1249.51|415
1737684600000|2025-01-24 02:10:00|1263.65|1252.36|1266|1254.71|1266|1254.71|1261.65|1250.36|368
1737684900000|2025-01-24 02:15:00|1266.05|1254.76|1268|1256.71|1269.9|1258.61|1264.95|1253.66|325
1737685200000|2025-01-24 02:20:00|1267.9|1256.61|1264.9|1253.61|1267.9|1256.61|1261.65|1250.36|328
1737685500000|2025-01-24 02:25:00|1264.85|1253.56|1264.1|1252.81|1265.9|1254.61|1262.75|1251.46|312
1737685800000|2025-01-24 02:30:00|1264.15|1252.86|1266.35|1255.06|1269.75|1258.46|1262.45|1251.16|505
1737686100000|2025-01-24 02:35:00|1266.25|1254.96|1269.15|1257.86|1270.25|1258.96|1266.05|1254.76|374
1737686400000|2025-01-24 02:40:00|1269.25|1257.96|1266.55|1255.26|1269.45|1258.16|1265.1|1253.81|344
1737686700000|2025-01-24 02:45:00|1266.6|1255.31|1256.95|1245.66|1266.75|1255.46|1255.05|1243.76|582
1737687000000|2025-01-24 02:50:00|1256.9|1245.61|1259.35|1248.06|1263.3|1252.01|1256.7|1245.41|416
1737687300000|2025-01-24 02:55:00|1258.45|1247.16|1258.5|1247.21|1259.55|1248.26|1257.25|1245.96|277
1737687600000|2025-01-24 03:00:00|1258.8|1247.51|1267.6|1256.31|1272.4|1261.11|1258.8|1247.51|527
1737687900000|2025-01-24 03:05:00|1267.7|1256.41|1267.25|1255.96|1268.5|1257.21|1264.15|1252.86|500
1737688200000|2025-01-24 03:10:00|1267.3|1256.01|1264.7|1253.41|1267.35|1256.06|1262.85|1251.56|239
1737688500000|2025-01-24 03:15:00|1264.75|1253.46|1263.25|1251.96|1266|1254.71|1261.75|1250.46|378
1737688800000|2025-01-24 03:20:00|1263.3|1252.01|1255.4|1244.11|1263.35|1252.06|1255.4|1244.11|252
1737689100000|2025-01-24 03:25:00|1255.45|1244.16|1268.45|1257.16|1272.4|1261.11|1254.95|1243.66|615
1737689400000|2025-01-24 03:30:00|1268.5|1257.21|1273.55|1262.26|1275|1263.71|1268.2|1256.91|703
1737689700000|2025-01-24 03:35:00|1273.5|1262.21|1274.6|1263.31|1279.25|1267.96|1270.55|1259.26|655
1737690000000|2025-01-24 03:40:00|1274.55|1263.26|1274.4|1263.11|1276.8|1265.51|1271.65|1260.36|432
1737690300000|2025-01-24 03:45:00|1274.45|1263.16|1270.35|1259.06|1275.25|1263.96|1268.8|1257.51|479
1737690600000|2025-01-24 03:50:00|1270.4|1259.11|1272.15|1260.86|1274.75|1263.46|1269.6|1258.31|561
1737690900000|2025-01-24 03:55:00|1272.2|1260.91|1269.5|1258.21|1272.4|1261.11|1268.1|1256.81|446
1737691200000|2025-01-24 04:00:00|1269.55|1258.26|1266.4|1255.11|1270.1|1258.81|1265.2|1253.91|413
1737691500000|2025-01-24 04:05:00|1266.35|1255.06|1270.1|1258.81|1270.5|1259.21|1263.95|1252.66|357
1737691800000|2025-01-24 04:10:00|1270.2|1258.91|1272.55|1261.26|1274.15|1262.86|1270.1|1258.81|344
1737692100000|2025-01-24 04:15:00|1272.6|1261.31|1272.15|1260.86|1274.3|1263.01|1270.65|1259.36|419
1737692400000|2025-01-24 04:20:00|1272.2|1260.91|1268.85|1257.56|1272.25|1260.96|1268.35|1257.06|335
1737692700000|2025-01-24 04:25:00|1268.9|1257.61|1270.65|1259.36|1270.75|1259.46|1267.7|1256.41|418
1737693000000|2025-01-24 04:30:00|1270.55|1259.26|1271.6|1260.31|1272|1260.71|1267.2|1255.91|357
1737693300000|2025-01-24 04:35:00|1271.5|1260.21|1274.8|1263.51|1277.3|1266.01|1271.4|1260.11|437
1737693600000|2025-01-24 04:40:00|1275.1|1263.81|1276.05|1264.76|1277.1|1265.81|1274.05|1262.76|513
1737693900000|2025-01-24 04:45:00|1276.25|1264.96|1277.45|1266.16|1281.2|1269.91|1275.15|1263.86|594
1737694200000|2025-01-24 04:50:00|1277.5|1266.21|1277.1|1265.81|1279.55|1268.26|1276.35|1265.06|419
1737694500000|2025-01-24 04:55:00|1277.15|1265.86|1282.75|1271.46|1284|1272.71|1276.85|1265.56|404
1737694800000|2025-01-24 05:00:00|1282.8|1271.51|1281.8|1270.51|1283.3|1272.01|1278.4|1267.11|438
1737695100000|2025-01-24 05:05:00|1281.85|1270.56|1286.95|1275.66|1288.15|1276.86|1280.5|1269.21|476
1737695400000|2025-01-24 05:10:00|1287|1275.71|1291.9|1280.61|1294.9|1283.61|1287|1275.71|450
1737695700000|2025-01-24 05:15:00|1291.85|1280.56|1296.75|1285.46|1298.75|1287.46|1291.85|1280.56|532
1737696000000|2025-01-24 05:20:00|1296.8|1285.51|1300|1288.71|1301.7|1290.41|1296.05|1284.76|489
1737696300000|2025-01-24 05:25:00|1300.05|1288.76|1298.45|1287.16|1301.25|1289.96|1297.2|1285.91|433
1737696600000|2025-01-24 05:30:00|1301.55|1290.26|1304.4|1293.11|1304.4|1293.11|1300.05|1288.76|374
1737696900000|2025-01-24 05:35:00|1304.45|1293.16|1303.15|1291.86|1308.8|1297.51|1302.95|1291.66|446
1737697200000|2025-01-24 05:40:00|1302.75|1291.46|1305.1|1293.81|1305.5|1294.21|1302.3|1291.01|368
1737697500000|2025-01-24 05:45:00|1305.15|1293.86|1303.5|1292.21|1307.05|1295.76|1301.25|1289.96|373
1737697800000|2025-01-24 05:50:00|1303.55|1292.26|1310.1|1298.81|1310.25|1298.96|1303.55|1292.26|366
1737698100000|2025-01-24 05:55:00|1310.15|1298.86|1317.8|1306.51|1319.75|1308.46|1310.05|1298.76|357
1737698400000|2025-01-24 06:00:00|1317.85|1306.56|1311.95|1300.66|1319.7|1308.41|1309.3|1298.01|564
1737698700000|2025-01-24 06:05:00|1311.05|1299.76|1310.05|1298.76|1311.85|1300.56|1307.9|1296.61|507
1737699000000|2025-01-24 06:10:00|1310.2|1298.91|1307.1|1295.81|1311.5|1300.21|1306.55|1295.26|300
1737699300000|2025-01-24 06:15:00|1307.15|1295.86|1304.7|1293.41|1309.15|1297.86|1303.35|1292.06|444
1737699600000|2025-01-24 06:20:00|1304.75|1293.46|1308.95|1297.66|1311.4|1300.11|1304.45|1293.16|322
1737699900000|2025-01-24 06:25:00|1308|1296.71|1307.25|1295.96|1308.75|1297.46|1305.5|1294.21|240
1737700200000|2025-01-24 06:30:00|1307.3|1296.01|1304.5|1293.21|1309.35|1298.06|1304.45|1293.16|251
1737700500000|2025-01-24 06:35:00|1302.85|1291.56|1301.35|1290.06|1304.3|1293.01|1300.65|1289.36|296
1737700800000|2025-01-24 06:40:00|1301.45|1290.16|1299.7|1288.41|1302.05|1290.76|1299.05|1287.76|279
1737701100000|2025-01-24 06:45:00|1299.8|1288.51|1302.05|1290.76|1303|1291.71|1299.6|1288.31|232
1737701400000|2025-01-24 06:50:00|1302.1|1290.81|1302.65|1291.36|1303.95|1292.66|1301.05|1289.76|216
1737701700000|2025-01-24 06:55:00|1302.4|1291.11|1300.1|1288.81|1303|1291.71|1299.75|1288.46|105
1737702000000|2025-01-24 07:00:00|1300.15|1288.86|1307.1|1295.81|1308|1296.71|1300.15|1288.86|380
1737702300000|2025-01-24 07:05:00|1307.2|1295.91|1304.15|1292.86|1308.7|1297.41|1304.05|1292.76|386
1737702600000|2025-01-24 07:10:00|1304.2|1292.91|1300.95|1289.66|1305.45|1294.16|1300.9|1289.61|339
1737702900000|2025-01-24 07:15:00|1301|1289.71|1302.6|1291.31|1303.55|1292.26|1298.9|1287.61|418
1737703200000|2025-01-24 07:20:00|1302.5|1291.21|1299.1|1287.81|1302.5|1291.21|1299.05|1287.76|251
1737703500000|2025-01-24 07:25:00|1299.15|1287.86|1298|1286.71|1299.3|1288.01|1296.9|1285.61|366
1737703800000|2025-01-24 07:30:00|1298.05|1286.76|1293.9|1282.61|1299.6|1288.31|1292.35|1281.06|358
1737704100000|2025-01-24 07:35:00|1293.95|1282.66|1293.7|1282.41|1296.05|1284.76|1293.1|1281.81|390
1737704400000|2025-01-24 07:40:00|1292.6|1281.31|1292.65|1281.36|1292.8|1281.51|1290.6|1279.31|350
1737704700000|2025-01-24 07:45:00|1292.75|1281.46|1295.9|1284.61|1297.7|1286.41|1292.2|1280.91|337
1737705000000|2025-01-24 07:50:00|1295.85|1284.56|1296.95|1285.66|1297.3|1286.01|1295.55|1284.26|304
1737705300000|2025-01-24 07:55:00|1296.85|1285.56|1296.2|1284.91|1298.55|1287.26|1295.45|1284.16|237
1737705600000|2025-01-24 08:00:00|1296.25|1284.96|1293.25|1281.96|1300.25|1288.96|1292.95|1281.66|388
1737705900000|2025-01-24 08:05:00|1293.2|1281.91|1294.15|1282.86|1295.85|1284.56|1292.6|1281.31|370
1737706200000|2025-01-24 08:10:00|1294.25|1282.96|1297|1285.71|1298.65|1287.36|1293.7|1282.41|278
1737706500000|2025-01-24 08:15:00|1297.2|1285.91|1301.45|1290.16|1302.15|1290.86|1295.75|1284.46|366
1737706800000|2025-01-24 08:20:00|1301.4|1290.11|1302.5|1291.21|1304.3|1293.01|1298.85|1287.56|411
1737707100000|2025-01-24 08:25:00|1302.55|1291.26|1306.8|1295.51|1307.45|1296.16|1302.45|1291.16|461
1737707400000|2025-01-24 08:30:00|1306.85|1295.56|1305.7|1294.41|1308.6|1297.31|1303.5|1292.21|420
1737707700000|2025-01-24 08:35:00|1305.85|1294.56|1304.95|1293.66|1308.6|1297.31|1304.15|1292.86|328
1737708000000|2025-01-24 08:40:00|1305|1293.71|1302.45|1291.16|1306.4|1295.11|1302.2|1290.91|347
1737708300000|2025-01-24 08:45:00|1302.55|1291.26|1302.95|1291.66|1303.85|1292.56|1299.5|1288.21|338
1737708600000|2025-01-24 08:50:00|1303|1291.71|1304.2|1292.91|1304.4|1293.11|1302.05|1290.76|393
1737708900000|2025-01-24 08:55:00|1304.1|1292.81|1304.3|1293.01|1306.1|1294.81|1303.7|1292.41|352
1737709200000|2025-01-24 09:00:00|1303.7|1292.41|1302.8|1291.51|1306.3|1295.01|1301.65|1290.36|441
1737709500000|2025-01-24 09:05:00|1303.7|1292.41|1305.35|1294.06|1305.8|1294.51|1303.05|1291.76|344
1737709800000|2025-01-24 09:10:00|1305.4|1294.11|1303.75|1292.46|1306.65|1295.36|1302.75|1291.46|315
1737710100000|2025-01-24 09:15:00|1303.9|1292.61|1303.5|1292.21|1305.7|1294.41|1300.9|1289.61|374
1737710400000|2025-01-24 09:20:00|1303.3|1292.01|1305|1293.71|1306.9|1295.61|1302.75|1291.46|330
1737710700000|2025-01-24 09:25:00|1305.05|1293.76|1300.4|1289.11|1305.1|1293.81|1300.35|1289.06|278
1737711000000|2025-01-24 09:30:00|1300.35|1289.06|1297.95|1286.66|1300.35|1289.06|1296.5|1285.21|263
1737711300000|2025-01-24 09:35:00|1297.85|1286.56|1297.45|1286.16|1300.2|1288.91|1297.2|1285.91|309
1737711600000|2025-01-24 09:40:00|1297.2|1285.91|1298.6|1287.31|1298.65|1287.36|1296.35|1285.06|197
1737711900000|2025-01-24 09:45:00|1298.55|1287.26|1296.3|1285.01|1298.55|1287.26|1293.65|1282.36|163
1737712200000|2025-01-24 09:50:00|1296.25|1284.96|1296.3|1285.01|1297.1|1285.81|1294.55|1283.26|157
1737712500000|2025-01-24 09:55:00|1296.2|1284.91|1299.2|1287.91|1300.45|1289.16|1295.9|1284.61|179
1737712800000|2025-01-24 10:00:00|1299.8|1288.51|1298.05|1286.76|1300.7|1289.41|1297.85|1286.56|225
1737713100000|2025-01-24 10:05:00|1298.3|1287.01|1300.55|1289.26|1300.65|1289.36|1296.15|1284.86|220
1737713400000|2025-01-24 10:10:00|1299.15|1287.86|1298.35|1287.06|1302|1290.71|1297.4|1286.11|288
1737713700000|2025-01-24 10:15:00|1298.4|1287.11|1301.6|1290.31|1304.95|1293.66|1298.4|1287.11|304
1737714000000|2025-01-24 10:20:00|1301.1|1289.81|1299.25|1287.96|1301.4|1290.11|1299.25|1287.96|223
1737714300000|2025-01-24 10:25:00|1298.6|1287.31|1301|1289.71|1301.6|1290.31|1298.5|1287.21|235
1737714600000|2025-01-24 10:30:00|1300.7|1289.41|1302.7|1291.41|1302.7|1291.41|1299.2|1287.91|269
1737714900000|2025-01-24 10:35:00|1302.75|1291.46|1304.35|1293.06|1304.8|1293.51|1301.55|1290.26|271
1737715200000|2025-01-24 10:40:00|1304.3|1293.01|1305.4|1294.11|1306.75|1295.46|1303.4|1292.11|286
1737715500000|2025-01-24 10:45:00|1305.05|1293.76|1304.2|1292.91|1305.6|1294.31|1301.95|1290.66|305
1737715800000|2025-01-24 10:50:00|1304.15|1292.86|1307.05|1295.76|1307.45|1296.16|1303.75|1292.46|187
1737716100000|2025-01-24 10:55:00|1307.1|1295.81|1308.5|1297.21|1310|1298.71|1306.75|1295.46|202
1737716400000|2025-01-24 11:00:00|1308.6|1297.31|1306.65|1295.36|1308.6|1297.31|1304.95|1293.66|263
1737716700000|2025-01-24 11:05:00|1306.6|1295.31|1304.9|1293.61|1306.8|1295.51|1304.65|1293.36|175
1737717000000|2025-01-24 11:10:00|1304.95|1293.66|1304.4|1293.11|1305.15|1293.86|1303.75|1292.46|162
1737717300000|2025-01-24 11:15:00|1304.45|1293.16|1308.35|1297.06|1309.5|1298.21|1304.45|1293.16|336
1737717600000|2025-01-24 11:20:00|1307.75|1296.46|1306.6|1295.31|1308.35|1297.06|1306.2|1294.91|130
1737717900000|2025-01-24 11:25:00|1306.55|1295.26|1306.6|1295.31|1308.4|1297.11|1306.35|1295.06|246
1737718200000|2025-01-24 11:30:00|1306.5|1295.21|1303.55|1292.26|1306.75|1295.46|1303.45|1292.16|275
1737718500000|2025-01-24 11:35:00|1303.6|1292.31|1303.5|1292.21|1305.25|1293.96|1302.2|1290.91|293
1737718800000|2025-01-24 11:40:00|1303.45|1292.16|1303.5|1292.21|1303.7|1292.41|1302.55|1291.26|261
1737719100000|2025-01-24 11:45:00|1303.4|1292.11|1303.25|1291.96|1305.55|1294.26|1301.85|1290.56|376
1737719400000|2025-01-24 11:50:00|1303.2|1291.91|1305.4|1294.11|1307.2|1295.91|1303.2|1291.91|346
1737719700000|2025-01-24 11:55:00|1305.45|1294.16|1308.3|1297.01|1309.25|1297.96|1305.4|1294.11|396
1737720000000|2025-01-24 12:00:00|1308.45|1297.16|1306.55|1295.26|1311.25|1299.96|1306.5|1295.21|378
1737720300000|2025-01-24 12:05:00|1306.45|1295.16|1303.75|1292.46|1307.2|1295.91|1303.45|1292.16|392
1737720600000|2025-01-24 12:10:00|1305|1293.71|1304.85|1293.56|1306.7|1295.41|1304.1|1292.81|314
1737720900000|2025-01-24 12:15:00|1304.9|1293.61|1308.05|1296.76|1308.65|1297.36|1304.55|1293.26|296
1737721200000|2025-01-24 12:20:00|1308.15|1296.86|1305.85|1294.56|1309.2|1297.91|1305.85|1294.56|186
1737721500000|2025-01-24 12:25:00|1305.8|1294.51|1302.2|1290.91|1306.7|1295.41|1301.05|1289.76|291
1737721800000|2025-01-24 12:30:00|1302.15|1290.86|1303.55|1292.26|1304.7|1293.41|1301.35|1290.06|370
1737722100000|2025-01-24 12:35:00|1303.6|1292.31|1301.85|1290.56|1305.05|1293.76|1301.75|1290.46|354
1737722400000|2025-01-24 12:40:00|1301.95|1290.66|1304.95|1293.66|1305|1293.71|1301.95|1290.66|300
1737722700000|2025-01-24 12:45:00|1305|1293.71|1309.65|1298.36|1311.4|1300.11|1305|1293.71|342
1737723000000|2025-01-24 12:50:00|1309.7|1298.41|1311.2|1299.91|1311.9|1300.61|1308.85|1297.56|279
1737723300000|2025-01-24 12:55:00|1311.25|1299.96|1314.65|1303.36|1316.95|1305.66|1310.75|1299.46|288
1737723600000|2025-01-24 13:00:00|1315.05|1303.76|1320.5|1309.21|1321.4|1310.11|1313.65|1302.36|335
1737723900000|2025-01-24 13:05:00|1320.3|1309.01|1311.3|1300.01|1320.3|1309.01|1311.3|1300.01|436
1737724200000|2025-01-24 13:10:00|1311.25|1299.96|1311.7|1300.41|1312.1|1300.81|1307.75|1296.46|457
1737724500000|2025-01-24 13:15:00|1311.8|1300.51|1308.45|1297.16|1314|1302.71|1308.1|1296.81|324
1737724800000|2025-01-24 13:20:00|1308.55|1297.26|1307.45|1296.16|1308.75|1297.46|1305.85|1294.56|363
1737725100000|2025-01-24 13:25:00|1307.4|1296.11|1309.75|1298.46|1310.15|1298.86|1306.4|1295.11|327
1737725400000|2025-01-24 13:30:00|1309.8|1298.51|1307.65|1296.36|1310.3|1299.01|1306.5|1295.21|308
1737725700000|2025-01-24 13:35:00|1307.7|1296.41|1309.85|1298.56|1310.55|1299.26|1306.55|1295.26|301
1737726000000|2025-01-24 13:40:00|1309.9|1298.61|1308.55|1297.26|1310.45|1299.16|1306.8|1295.51|279
1737726300000|2025-01-24 13:45:00|1308.5|1297.21|1307.55|1296.26|1309.35|1298.06|1305.35|1294.06|363
1737726600000|2025-01-24 13:50:00|1307.05|1295.76|1306.4|1295.11|1310.1|1298.81|1305.8|1294.51|371
1737726900000|2025-01-24 13:55:00|1306.35|1295.06|1308.6|1297.31|1308.6|1297.31|1305.2|1293.91|346
1737727200000|2025-01-24 14:00:00|1308.65|1297.36|1305.75|1294.46|1309.85|1298.56|1304.15|1292.86|381
1737727500000|2025-01-24 14:05:00|1304.25|1292.96|1302.45|1291.16|1304.35|1293.06|1300.2|1288.91|319
1737727800000|2025-01-24 14:10:00|1302.5|1291.21|1301.4|1290.11|1303.35|1292.06|1301|1289.71|238
1737728100000|2025-01-24 14:15:00|1301.3|1290.01|1304.5|1293.21|1304.9|1293.61|1300.85|1289.56|270
1737728400000|2025-01-24 14:20:00|1304.4|1293.11|1302.55|1291.26|1305.5|1294.21|1301.6|1290.31|355
1737728700000|2025-01-24 14:25:00|1302.65|1291.36|1304.7|1293.41|1306|1294.71|1302.65|1291.36|347
1737729000000|2025-01-24 14:30:00|1304.65|1293.36|1296.45|1285.16|1305|1293.71|1294.1|1282.81|674
1737729300000|2025-01-24 14:35:00|1296.4|1285.11|1302.5|1291.21|1303.45|1292.16|1295.9|1284.61|587
1737729600000|2025-01-24 14:40:00|1302.45|1291.16|1311.4|1300.11|1312|1300.71|1301|1289.71|582
1737729900000|2025-01-24 14:45:00|1312.05|1300.76|1304.2|1292.91|1312.9|1301.61|1303.7|1292.41|653
1737730200000|2025-01-24 14:50:00|1304.15|1292.86|1301.25|1289.96|1306.05|1294.76|1299.95|1288.66|399
1737730500000|2025-01-24 14:55:00|1301.4|1290.11|1302|1290.71|1304.45|1293.16|1301.35|1290.06|456
1737730800000|2025-01-24 15:00:00|1302.15|1290.86|1301.15|1289.86|1307.95|1296.66|1299.85|1288.56|464
1737731100000|2025-01-24 15:05:00|1301.1|1289.81|1302.8|1291.51|1304.1|1292.81|1298.65|1287.36|519
1737731400000|2025-01-24 15:10:00|1302.85|1291.56|1296.4|1285.11|1303|1291.71|1295.95|1284.66|407
1737731700000|2025-01-24 15:15:00|1296.3|1285.01|1296.55|1285.26|1297.1|1285.81|1291.7|1280.41|588
1737732000000|2025-01-24 15:20:00|1296.6|1285.31|1295.35|1284.06|1297.85|1286.56|1293.9|1282.61|536
1737732300000|2025-01-24 15:25:00|1295.4|1284.11|1291.55|1280.26|1296.75|1285.46|1290.55|1279.26|374
1737732600000|2025-01-24 15:30:00|1291.6|1280.31|1291.65|1280.36|1292.15|1280.86|1288.3|1277.01|447
1737732900000|2025-01-24 15:35:00|1291.6|1280.31|1291.65|1280.36|1293.3|1282.01|1289.8|1278.51|550
1737733200000|2025-01-24 15:40:00|1291.6|1280.31|1283.95|1272.66|1293.15|1281.86|1282.25|1270.96|568
1737733500000|2025-01-24 15:45:00|1283.75|1272.46|1290.65|1279.36|1291.5|1280.21|1282.1|1270.81|529
1737733800000|2025-01-24 15:50:00|1290.55|1279.26|1291.95|1280.66|1292.7|1281.41|1288.15|1276.86|410
1737734100000|2025-01-24 15:55:00|1292.05|1280.76|1293.8|1282.51|1294.35|1283.06|1289.6|1278.31|225
1737734400000|2025-01-24 16:00:00|1293.9|1282.61|1289.55|1278.26|1294.8|1283.51|1288.5|1277.21|461
1737734700000|2025-01-24 16:05:00|1289.5|1278.21|1295.75|1284.46|1295.9|1284.61|1287.85|1276.56|431
1737735000000|2025-01-24 16:10:00|1295.65|1284.36|1292.6|1281.31|1296.15|1284.86|1291.6|1280.31|439
1737735300000|2025-01-24 16:15:00|1292.65|1281.36|1291.7|1280.41|1293.75|1282.46|1289.05|1277.76|446
1737735600000|2025-01-24 16:20:00|1291.8|1280.51|1289.9|1278.61|1294.2|1282.91|1289.35|1278.06|422
1737735900000|2025-01-24 16:25:00|1289.3|1278.01|1292.75|1281.46|1293.6|1282.31|1288.65|1277.36|396
1737736200000|2025-01-24 16:30:00|1292.15|1280.86|1289.95|1278.66|1293.25|1281.96|1288.55|1277.26|365
1737736500000|2025-01-24 16:35:00|1290|1278.71|1294.8|1283.51|1294.8|1283.51|1288.9|1277.61|373
1737736800000|2025-01-24 16:40:00|1294.85|1283.56|1293.8|1282.51|1296.5|1285.21|1293.75|1282.46|288
1737737100000|2025-01-24 16:45:00|1293.75|1282.46|1292.2|1280.91|1294.65|1283.36|1291|1279.71|372
1737737400000|2025-01-24 16:50:00|1292.3|1281.01|1292.85|1281.56|1294.5|1283.21|1291.7|1280.41|350
1737737700000|2025-01-24 16:55:00|1292.9|1281.61|1285.6|1274.31|1292.9|1281.61|1285.4|1274.11|290
1737738000000|2025-01-24 17:00:00|1285.7|1274.41|1283.6|1272.31|1287.6|1276.31|1283.35|1272.06|445
1737738300000|2025-01-24 17:05:00|1283.65|1272.36|1283.85|1272.56|1285.8|1274.51|1281.6|1270.31|369
1737738600000|2025-01-24 17:10:00|1283.75|1272.46|1284.55|1273.26|1287.15|1275.86|1283.4|1272.11|358
1737738900000|2025-01-24 17:15:00|1284.65|1273.36|1286.85|1275.56|1289.05|1277.76|1284.65|1273.36|351
1737739200000|2025-01-24 17:20:00|1287.2|1275.91|1291.8|1280.51|1292.6|1281.31|1287.05|1275.76|347
1737739500000|2025-01-24 17:25:00|1291.7|1280.41|1290.75|1279.46|1292.9|1281.61|1289.05|1277.76|331
1737739800000|2025-01-24 17:30:00|1290.8|1279.51|1288.7|1277.41|1291.4|1280.11|1287.25|1275.96|399
1737740100000|2025-01-24 17:35:00|1289|1277.71|1293|1281.71|1310.65|1299.36|1288.5|1277.21|433
1737740400000|2025-01-24 17:40:00|1291.75|1280.46|1293|1281.71|1295|1283.71|1290.8|1279.51|393
1737740700000|2025-01-24 17:45:00|1293.05|1281.76|1294.3|1283.01|1297.7|1286.41|1293.05|1281.76|361
1737741000000|2025-01-24 17:50:00|1293.95|1282.66|1294.25|1282.96|1294.95|1283.66|1291.15|1279.86|257
1737741300000|2025-01-24 17:55:00|1294.2|1282.91|1292.05|1280.76|1294.25|1282.96|1290.4|1279.11|255
1737741600000|2025-01-24 18:00:00|1292.7|1281.41|1294.9|1283.61|1294.9|1283.61|1291.3|1280.01|364
1737741900000|2025-01-24 18:05:00|1294.85|1283.56|1294.1|1282.81|1298.2|1286.91|1292.55|1281.26|413
1737742200000|2025-01-24 18:10:00|1294.05|1282.76|1290.2|1278.91|1294.05|1282.76|1289.2|1277.91|291
1737742500000|2025-01-24 18:15:00|1290.3|1279.01|1289.9|1278.61|1293.25|1281.96|1289.2|1277.91|306
1737742800000|2025-01-24 18:20:00|1289.95|1278.66|1289.95|1278.66|1291.05|1279.76|1288.9|1277.61|249
1737743100000|2025-01-24 18:25:00|1289.9|1278.61|1290.55|1279.26|1292.75|1281.46|1289.8|1278.51|223
1737743400000|2025-01-24 18:30:00|1290.5|1279.21|1289.3|1278.01|1291.45|1280.16|1288.5|1277.21|344
1737743700000|2025-01-24 18:35:00|1289.2|1277.91|1290.85|1279.56|1291.1|1279.81|1288.2|1276.91|263
1737744000000|2025-01-24 18:40:00|1290.9|1279.61|1287.3|1276.01|1290.9|1279.61|1285.6|1274.31|355
1737744300000|2025-01-24 18:45:00|1287.35|1276.06|1283.85|1272.56|1288.7|1277.41|1283.05|1271.76|442
1737744600000|2025-01-24 18:50:00|1283.6|1272.31|1284|1272.71|1285.4|1274.11|1283.05|1271.76|316
1737744900000|2025-01-24 18:55:00|1284.05|1272.76|1283.5|1272.21|1284.55|1273.26|1281.65|1270.36|438
1737745200000|2025-01-24 19:00:00|1284.3|1273.01|1281.95|1270.66|1286.5|1275.21|1281.85|1270.56|427
1737745500000|2025-01-24 19:05:00|1282|1270.71|1279.4|1268.11|1282.6|1271.31|1278.35|1267.06|352
1737745800000|2025-01-24 19:10:00|1279.45|1268.16|1279.85|1268.56|1280.8|1269.51|1278.05|1266.76|397
1737746100000|2025-01-24 19:15:00|1279.9|1268.61|1280.35|1269.06|1282.85|1271.56|1279.45|1268.16|350
1737746400000|2025-01-24 19:20:00|1280.3|1269.01|1283.8|1272.51|1284.15|1272.86|1279.9|1268.61|353
1737746700000|2025-01-24 19:25:00|1283.85|1272.56|1283.25|1271.96|1284.75|1273.46|1282.95|1271.66|272
1737747000000|2025-01-24 19:30:00|1283.3|1272.01|1282.25|1270.96|1285.45|1274.16|1282|1270.71|369
1737747300000|2025-01-24 19:35:00|1282.3|1271.01|1282.8|1271.51|1283.55|1272.26|1280.25|1268.96|305
1737747600000|2025-01-24 19:40:00|1283.15|1271.86|1277.6|1266.31|1283.6|1272.31|1277.55|1266.26|319
1737747900000|2025-01-24 19:45:00|1277.65|1266.36|1275.2|1263.91|1277.7|1266.41|1273.7|1262.41|443
1737748200000|2025-01-24 19:50:00|1275.3|1264.01|1275.05|1263.76|1275.7|1264.41|1273.9|1262.61|362
1737748500000|2025-01-24 19:55:00|1275.1|1263.81|1275.45|1264.16|1276.05|1264.76|1274.25|1262.96|232
1737748800000|2025-01-24 20:00:00|1275.35|1264.06|1276.85|1265.56|1277.6|1266.31|1275.15|1263.86|248
1737749100000|2025-01-24 20:05:00|1276.9|1265.61|1274.55|1263.26|1277.4|1266.11|1273.85|1262.56|323
1737749400000|2025-01-24 20:10:00|1274.25|1262.96|1273.25|1261.96|1275.95|1264.66|1272.5|1261.21|257
1737749700000|2025-01-24 20:15:00|1273.15|1261.86|1270.8|1259.51|1273.15|1261.86|1270.4|1259.11|294
1737750000000|2025-01-24 20:20:00|1270.9|1259.61|1266.45|1255.16|1271.95|1260.66|1266.4|1255.11|357
1737750300000|2025-01-24 20:25:00|1266.55|1255.26|1264.85|1253.56|1266.8|1255.51|1263.4|1252.11|373
1737750600000|2025-01-24 20:30:00|1264.9|1253.61|1261.95|1250.66|1266.15|1254.86|1261.85|1250.56|320
1737750900000|2025-01-24 20:35:00|1261.85|1250.56|1261.65|1250.36|1263.6|1252.31|1260.45|1249.16|417
1737751200000|2025-01-24 20:40:00|1261.55|1250.26|1262.6|1251.31|1263.65|1252.36|1259.5|1248.21|337
1737751500000|2025-01-24 20:45:00|1262.5|1251.21|1257.9|1246.61|1262.5|1251.21|1257.75|1246.46|230
1737751800000|2025-01-24 20:50:00|1258.1|1246.81|1259.35|1248.06|1260.5|1249.21|1257.85|1246.56|274
1737752100000|2025-01-24 20:55:00|1259.25|1247.96|1256|1244.71|1260.25|1248.96|1255.3|1244.01|382
1737752400000|2025-01-24 21:00:00|1256.05|1244.76|1257.5|1246.21|1259.65|1248.36|1255.7|1244.41|512
1737752700000|2025-01-24 21:05:00|1257.45|1246.16|1256.45|1245.16|1258.95|1247.66|1255.3|1244.01|338
1737753000000|2025-01-24 21:10:00|1256.55|1245.26|1255.85|1244.56|1257.25|1245.96|1255|1243.71|227
1737753300000|2025-01-24 21:15:00|1255.95|1244.66|1258.6|1247.31|1258.6|1247.31|1255.05|1243.76|250
1737753600000|2025-01-24 21:20:00|1258.55|1247.26|1262.45|1251.16|1264.2|1252.91|1258.05|1246.76|305
1737753900000|2025-01-24 21:25:00|1262.25|1250.96|1264.3|1253.01|1264.65|1253.36|1262.15|1250.86|235
1737754200000|2025-01-24 21:30:00|1264.35|1253.06|1266.6|1255.31|1266.7|1255.41|1261.55|1250.26|179
1737754500000|2025-01-24 21:35:00|1266.5|1255.21|1263.55|1252.26|1267.5|1256.21|1263.55|1252.26|393
1737754800000|2025-01-24 21:40:00|1261.9|1250.61|1262.55|1251.26|1262.95|1251.66|1261|1249.71|144
1737755100000|2025-01-24 21:45:00|1262.5|1251.21|1264.15|1252.86|1264.15|1252.86|1260.05|1248.76|234
1737755400000|2025-01-24 21:50:00|1264.05|1252.76|1261.85|1250.56|1264.4|1253.11|1260|1249.76|173
1737755700000|2025-01-24 21:55:00|1261.95|1250.66|1264.65|1253.36|1264.85|1253.56|1261.7|1250.41|147
1737792000000|2025-01-25 08:00:00|1221.7|1210.41|1223.45|1212.16|1223.5|1212.21|1220.2|1208.91|361
1737792300000|2025-01-25 08:05:00|1223.8|1212.51|1228.25|1216.96|1228.5|1217.21|1223.7|1212.41|488
1737792600000|2025-01-25 08:10:00|1228.3|1217.01|1229|1217.71|1229.5|1218.21|1226.75|1215.46|494
1737792900000|2025-01-25 08:15:00|1228.9|1217.61|1226.9|1215.61|1228.95|1217.66|1226.8|1215.51|468
1737793200000|2025-01-25 08:20:00|1226.95|1215.66|1223.35|1212.06|1227.3|1216.01|1222.4|1211.11|319
1737793500000|2025-01-25 08:25:00|1223.4|1212.11|1223.35|1212.06|1224.35|1213.06|1221.65|1210.36|336
1737793800000|2025-01-25 08:30:00|1223.45|1212.16|1219.4|1208.11|1223.8|1212.51|1219.15|1207.86|308
1737794100000|2025-01-25 08:35:00|1219.45|1208.16|1222.55|1211.26|1222.55|1211.26|1219.1|1207.81|416
1737794400000|2025-01-25 08:40:00|1222.65|1211.36|1222.35|1211.06|1223.1|1211.81|1220.3|1209.01|364
1737794700000|2025-01-25 08:45:00|1222.3|1211.01|1221.85|1210.56|1223.65|1212.36|1221.45|1210.16|381
1737795000000|2025-01-25 08:50:00|1221.95|1210.66|1219.85|1208.56|1221.95|1210.66|1218.3|1207.01|390
1737795300000|2025-01-25 08:55:00|1219.95|1208.66|1220.15|1208.86|1220.9|1209.61|1218.7|1207.41|369
1737795600000|2025-01-25 09:00:00|1220.1|1208.81|1219.1|1207.81|1221.8|1210.51|1218.45|1207.16|349
1737795900000|2025-01-25 09:05:00|1219.15|1207.86|1219.2|1207.91|1220.55|1209.26|1218.6|1207.31|286
1737796200000|2025-01-25 09:10:00|1220.05|1208.76|1217.6|1206.31|1220.35|1209.06|1216.55|1205.26|333
1737796500000|2025-01-25 09:15:00|1217.65|1206.36|1220.25|1208.96|1220.25|1208.96|1217.2|1205.91|323
1737796800000|2025-01-25 09:20:00|1220.95|1209.66|1220.9|1209.61|1222.35|1211.06|1219.45|1208.16|262
1737797100000|2025-01-25 09:25:00|1220.95|1209.66|1217.9|1206.61|1221.45|1210.16|1217.75|1206.46|369
1737797400000|2025-01-25 09:30:00|1217.95|1206.66|1219.55|1208.26|1221.15|1209.86|1217.2|1205.91|211
1737797700000|2025-01-25 09:35:00|1219.65|1208.36|1217.85|1206.56|1220.85|1209.56|1217.4|1206.11|268
1737798000000|2025-01-25 09:40:00|1217.5|1206.21|1218.75|1207.46|1219.2|1207.91|1216.4|1205.11|298
1737798300000|2025-01-25 09:45:00|1218.85|1207.56|1216.15|1204.86|1219.15|1207.86|1215.9|1204.61|284
1737798600000|2025-01-25 09:50:00|1216.05|1204.76|1216.7|1205.41|1217.45|1206.16|1214.05|1202.76|274
1737798900000|2025-01-25 09:55:00|1216.75|1205.46|1215.35|1204.06|1217.2|1205.91|1215.2|1203.91|218
1737799200000|2025-01-25 10:00:00|1215.15|1203.86|1212.3|1201.01|1215.9|1204.61|1212.15|1200.86|280
1737799500000|2025-01-25 10:05:00|1212.2|1200.91|1212.7|1201.41|1213.55|1202.26|1211.65|1200.36|171
1737799800000|2025-01-25 10:10:00|1212.8|1201.51|1215.7|1204.41|1217.25|1205.96|1212.05|1200.76|191
1737800100000|2025-01-25 10:15:00|1215.65|1204.36|1213.3|1202.01|1216.3|1205.01|1212.9|1201.61|178
1737800400000|2025-01-25 10:20:00|1213.2|1201.91|1212.25|1200.96|1214|1202.71|1212.1|1200.81|186
1737800700000|2025-01-25 10:25:00|1212.2|1200.91|1210.05|1198.76|1212.2|1200.91|1209.55|1198.26|79
1737801000000|2025-01-25 10:30:00|1210.1|1198.81|1213.4|1202.11|1213.4|1202.11|1210.1|1198.81|246
1737801300000|2025-01-25 10:35:00|1213.2|1201.91|1214.85|1203.56|1215.95|1204.66|1213.2|1201.91|161
1737801600000|2025-01-25 10:40:00|1214.95|1203.66|1214.25|1202.96|1215.25|1203.96|1213.6|1202.31|116
1737801900000|2025-01-25 10:45:00|1214.2|1202.91|1218.05|1206.76|1218.35|1207.06|1213.15|1201.86|229
1737802200000|2025-01-25 10:50:00|1218|1206.71|1217.75|1206.46|1218.8|1207.51|1216.25|1204.96|185
1737802500000|2025-01-25 10:55:00|1218.1|1206.81|1218.5|1207.21|1219.95|1208.66|1218.05|1206.76|220
1737802800000|2025-01-25 11:00:00|1218.6|1207.31|1220.1|1208.81|1220.1|1208.81|1216.45|1205.16|305
1737803100000|2025-01-25 11:05:00|1220.05|1208.76|1221.1|1209.81|1221.55|1210.26|1219.45|1208.16|371
1737803400000|2025-01-25 11:10:00|1221.2|1209.91|1219.1|1207.81|1221.2|1209.91|1218.5|1207.21|309
1737803700000|2025-01-25 11:15:00|1219.15|1207.86|1219.35|1208.06|1219.55|1208.26|1216.55|1205.26|340
1737804000000|2025-01-25 11:20:00|1219.45|1208.16|1214.85|1203.56|1219.55|1208.26|1214.8|1203.51|330
1737804300000|2025-01-25 11:25:00|1215|1203.71|1216.25|1204.96|1217.35|1206.06|1214.95|1203.66|342
1737804600000|2025-01-25 11:30:00|1216.35|1205.06|1217.55|1206.26|1219.15|1207.86|1215.45|1204.16|345
1737804900000|2025-01-25 11:35:00|1216.65|1205.36|1218.6|1207.31|1219.2|1207.91|1216.3|1205.01|323
1737805200000|2025-01-25 11:40:00|1218.65|1207.36|1220.3|1209.01|1220.45|1209.16|1217.15|1205.86|297
1737805500000|2025-01-25 11:45:00|1220.5|1209.21|1222.6|1211.31|1223.5|1212.21|1219.65|1208.36|422
1737805800000|2025-01-25 11:50:00|1222.65|1211.36|1224.55|1213.26|1224.7|1213.41|1220.65|1209.36|400
1737806100000|2025-01-25 11:55:00|1224.6|1213.31|1221.4|1210.11|1224.9|1213.61|1221.15|1209.86|365
1737806400000|2025-01-25 12:00:00|1221.45|1210.16|1220.1|1208.81|1222.2|1210.91|1220|1208.71|334
1737806700000|2025-01-25 12:05:00|1220.05|1208.76|1219.05|1207.76|1221.2|1209.91|1218.65|1207.36|363
1737807000000|2025-01-25 12:10:00|1218.95|1207.66|1219.35|1208.06|1220.35|1209.06|1218.95|1207.66|285
1737807300000|2025-01-25 12:15:00|1219.7|1208.41|1221.7|1210.41|1223.1|1211.81|1219.5|1208.21|326
1737807600000|2025-01-25 12:20:00|1221.75|1210.46|1221.05|1209.76|1222.1|1210.81|1218.6|1207.31|319
1737807900000|2025-01-25 12:25:00|1221.1|1209.81|1218.15|1206.86|1221.6|1210.31|1217.75|1206.46|244
1737808200000|2025-01-25 12:30:00|1218.2|1206.91|1217|1205.71|1219.6|1208.31|1216.7|1205.41|297
1737808500000|2025-01-25 12:35:00|1216.75|1205.46|1216.8|1205.51|1218.65|1207.36|1215.15|1203.86|231
1737808800000|2025-01-25 12:40:00|1216.75|1205.46|1218.7|1207.41|1220.05|1208.76|1214.9|1203.61|309
1737809100000|2025-01-25 12:45:00|1218.65|1207.36|1219.95|1208.66|1220.1|1208.81|1217.1|1205.81|323
1737809400000|2025-01-25 12:50:00|1220.05|1208.76|1222.35|1211.06|1222.75|1211.46|1220.05|1208.76|229
1737809700000|2025-01-25 12:55:00|1222.45|1211.16|1223.75|1212.46|1223.85|1212.56|1221.35|1210.06|169
1737810000000|2025-01-25 13:00:00|1223.65|1212.36|1227|1215.71|1228.3|1217.01|1222.9|1211.61|338
1737810300000|2025-01-25 13:05:00|1227.05|1215.76|1226.35|1215.06|1227.1|1215.81|1224|1212.71|412
1737810600000|2025-01-25 13:10:00|1225.7|1214.41|1227.8|1216.51|1228.65|1217.36|1225.65|1214.36|333
1737810900000|2025-01-25 13:15:00|1227.85|1216.56|1227|1215.71|1228.15|1216.86|1224.3|1213.01|421
1737811200000|2025-01-25 13:20:00|1226.4|1215.11|1230.45|1219.16|1230.6|1219.31|1226.4|1215.11|349
1737811500000|2025-01-25 13:25:00|1230.5|1219.21|1227.6|1216.31|1230.8|1219.51|1227.25|1215.96|340
1737811800000|2025-01-25 13:30:00|1227.55|1216.26|1227.85|1216.56|1228.5|1217.21|1224.95|1213.66|352
1737812100000|2025-01-25 13:35:00|1227.9|1216.61|1226.85|1215.56|1229.3|1218.01|1226.15|1214.86|372
1737812400000|2025-01-25 13:40:00|1226.8|1215.51|1226.65|1215.36|1229.65|1218.36|1225.8|1214.51|300
1737812700000|2025-01-25 13:45:00|1226.7|1215.41|1225|1213.71|1229|1217.71|1224.3|1213.01|341
1737813000000|2025-01-25 13:50:00|1224.9|1213.61|1223.05|1211.76|1226.2|1214.91|1222.3|1211.01|307
1737813300000|2025-01-25 13:55:00|1223.1|1211.81|1224|1212.71|1224.05|1212.76|1221.85|1210.56|193
1737813600000|2025-01-25 14:00:00|1224.3|1213.01|1222.15|1210.86|1225|1213.71|1220.95|1209.66|216
1737813900000|2025-01-25 14:05:00|1222.2|1210.91|1221|1209.71|1223.35|1212.06|1219.85|1208.56|278
1737814200000|2025-01-25 14:10:00|1221.1|1209.81|1217.9|1206.61|1221.35|1210.06|1217.3|1206.01|259
1737814500000|2025-01-25 14:15:00|1217.8|1206.51|1219.5|1208.21|1220.3|1209.01|1216.7|1205.41|244
1737814800000|2025-01-25 14:20:00|1219.55|1208.26|1221.45|1210.16|1221.65|1210.36|1218|1206.71|205
1737815100000|2025-01-25 14:25:00|1221.4|1210.11|1220.45|1209.16|1222|1210.71|1219.65|1208.36|120
1737815400000|2025-01-25 14:30:00|1220.4|1209.11|1221.3|1210.01|1223.4|1212.11|1219.75|1208.46|218
1737815700000|2025-01-25 14:35:00|1221.05|1209.76|1216.55|1205.26|1221.2|1209.91|1216.15|1204.86|139
1737816000000|2025-01-25 14:40:00|1216.65|1205.36|1220.15|1208.86|1220.4|1209.11|1216.45|1205.16|173
1737816300000|2025-01-25 14:45:00|1220.1|1208.81|1219|1207.71|1221.75|1210.46|1218.7|1207.41|240
1737816600000|2025-01-25 14:50:00|1218.95|1207.66|1220.2|1208.91|1221.15|1209.86|1218.75|1207.46|202
1737816900000|2025-01-25 14:55:00|1220.15|1208.86|1225.3|1214.01|1226|1214.71|1220.15|1208.86|386
1737817200000|2025-01-25 15:00:00|1225.4|1214.11|1227.8|1216.51|1230.5|1219.21|1225.35|1214.06|515
1737817500000|2025-01-25 15:05:00|1227.7|1216.41|1228.5|1217.21|1229.25|1217.96|1226.15|1214.86|403
1737817800000|2025-01-25 15:10:00|1228.55|1217.26|1231.1|1219.81|1231.45|1220.16|1225.95|1214.66|478
1737818100000|2025-01-25 15:15:00|1230.85|1219.56|1233.85|1222.56|1234.2|1222.91|1229.5|1218.21|551
1737818400000|2025-01-25 15:20:00|1233.75|1222.46|1238.8|1227.51|1239.2|1227.91|1233.3|1222.01|543
1737818700000|2025-01-25 15:25:00|1238.85|1227.56|1234.7|1223.41|1239.1|1227.81|1234.4|1223.11|481
1737819000000|2025-01-25 15:30:00|1234.75|1223.46|1241.65|1230.36|1242.1|1230.81|1234.75|1223.46|484
1737819300000|2025-01-25 15:35:00|1241.75|1230.46|1238.95|1227.66|1242.9|1231.61|1237.65|1226.36|355
1737819600000|2025-01-25 15:40:00|1238.9|1227.61|1236|1224.71|1239.1|1227.81|1235.7|1224.41|384
1737819900000|2025-01-25 15:45:00|1235.25|1223.96|1235|1223.71|1236|1224.71|1233.15|1221.86|382
1737820200000|2025-01-25 15:50:00|1235.05|1223.76|1236.1|1224.81|1237.5|1226.21|1235.05|1223.76|329
1737820500000|2025-01-25 15:55:00|1235.75|1224.46|1234.45|1223.16|1237.65|1226.36|1234.05|1222.76|349
1737820800000|2025-01-25 16:00:00|1234.5|1223.21|1236.45|1225.16|1237.25|1225.96|1232.3|1221.01|302
1737821100000|2025-01-25 16:05:00|1236.4|1225.11|1235.45|1224.16|1237.4|1226.11|1234.15|1222.86|288
1737821400000|2025-01-25 16:10:00|1235.55|1224.26|1233.3|1222.01|1235.85|1224.56|1232.85|1221.56|235
1737821700000|2025-01-25 16:15:00|1233.5|1222.21|1234.5|1223.21|1236.5|1225.21|1233.05|1221.76|399
1737822000000|2025-01-25 16:20:00|1234.45|1223.16|1228.1|1216.81|1235.05|1223.76|1227.15|1215.86|352
1737822300000|2025-01-25 16:25:00|1228|1216.71|1230.15|1218.86|1230.35|1219.06|1226.3|1215.01|381
1737822600000|2025-01-25 16:30:00|1230.05|1218.76|1228.1|1216.81|1230.85|1219.56|1226.9|1215.61|524
1737822900000|2025-01-25 16:35:00|1228.25|1216.96|1227.95|1216.66|1230.9|1219.61|1227.35|1216.06|396
1737823200000|2025-01-25 16:40:00|1227.9|1216.61|1225.45|1214.16|1228.85|1217.56|1225.25|1213.96|370
1737823500000|2025-01-25 16:45:00|1225.35|1214.06|1224.65|1213.36|1227.4|1216.11|1223.6|1212.31|376
1737823800000|2025-01-25 16:50:00|1224.7|1213.41|1225.05|1213.76|1226.7|1215.41|1224|1212.71|377
1737824100000|2025-01-25 16:55:00|1224.95|1213.66|1228.05|1216.76|1228.45|1217.16|1224.25|1212.96|413
1737824400000|2025-01-25 17:00:00|1228.45|1217.16|1226.85|1215.56|1228.95|1217.66|1225.9|1214.61|392
1737824700000|2025-01-25 17:05:00|1226.95|1215.66|1227.1|1215.81|1227.35|1216.06|1225|1213.71|363
1737825000000|2025-01-25 17:10:00|1227|1215.71|1224.55|1213.26|1227.2|1215.91|1223.5|1212.21|302
1737825300000|2025-01-25 17:15:00|1224.5|1213.21|1220.55|1209.26|1224.8|1213.51|1219.75|1208.46|358
1737825600000|2025-01-25 17:20:00|1221.25|1209.96|1223.25|1211.96|1225.15|1213.86|1221.25|1209.96|319
1737825900000|2025-01-25 17:25:00|1223.35|1212.06|1224.7|1213.41|1225.5|1214.21|1222.65|1211.36|359
1737826200000|2025-01-25 17:30:00|1224.65|1213.36|1223.15|1211.86|1224.9|1213.61|1221.95|1210.66|296
1737826500000|2025-01-25 17:35:00|1223.2|1211.91|1220.25|1208.96|1223.25|1211.96|1219.85|1208.56|378
1737826800000|2025-01-25 17:40:00|1220.4|1209.11|1219.45|1208.16|1221.9|1210.61|1219.25|1207.96|368
1737827100000|2025-01-25 17:45:00|1219.5|1208.21|1224.85|1213.56|1225|1213.71|1219.5|1208.21|403
1737827400000|2025-01-25 17:50:00|1224.75|1213.46|1224.65|1213.36|1225.1|1213.81|1223.75|1212.46|304
1737827700000|2025-01-25 17:55:00|1225.2|1213.91|1225.8|1214.51|1226.05|1214.76|1224.2|1212.91|347
1737828000000|2025-01-25 18:00:00|1225.85|1214.56|1229.4|1218.11|1229.6|1218.31|1225.75|1214.46|302
1737828300000|2025-01-25 18:05:00|1229.35|1218.06|1227.9|1216.61|1230.45|1219.16|1226.5|1215.21|235
1737828600000|2025-01-25 18:10:00|1227.95|1216.66|1225.65|1214.36|1228.8|1217.51|1225.5|1214.21|274
1737828900000|2025-01-25 18:15:00|1225.6|1214.31|1226.35|1215.06|1226.9|1215.61|1223.95|1212.66|442
1737829200000|2025-01-25 18:20:00|1226.4|1215.11|1226.95|1215.66|1228.15|1216.86|1225.55|1214.26|283
1737829500000|2025-01-25 18:25:00|1227|1215.71|1225.6|1214.31|1227.25|1215.96|1224.85|1213.56|287
1737829800000|2025-01-25 18:30:00|1225.65|1214.36|1226.6|1215.31|1229.35|1218.06|1225.65|1214.36|337
1737830100000|2025-01-25 18:35:00|1226.7|1215.41|1225.9|1214.61|1226.7|1215.41|1224.75|1213.46|259
1737830400000|2025-01-25 18:40:00|1225.95|1214.66|1224.45|1213.16|1226.65|1215.36|1224.1|1212.81|364
1737830700000|2025-01-25 18:45:00|1224.2|1212.91|1222.5|1211.21|1224.8|1213.51|1222.05|1210.76|282
1737831000000|2025-01-25 18:50:00|1222.45|1211.16|1224.2|1212.91|1224.2|1212.91|1221.9|1210.61|186
1737831300000|2025-01-25 18:55:00|1224.1|1212.81|1224.15|1212.86|1224.3|1213.01|1222.65|1211.36|271
1737831600000|2025-01-25 19:00:00|1224.2|1212.91|1223.05|1211.76|1225.35|1214.06|1222.9|1211.61|206
1737831900000|2025-01-25 19:05:00|1223|1211.71|1223|1211.71|1223.7|1212.41|1222.3|1211.01|338
1737832200000|2025-01-25 19:10:00|1223.1|1211.81|1222.3|1211.01|1224.8|1213.51|1222.3|1211.01|365
1737832500000|2025-01-25 19:15:00|1222.35|1211.06|1224.2|1212.91|1224.85|1213.56|1221.8|1210.51|339
1737832800000|2025-01-25 19:20:00|1224.1|1212.81|1224.55|1213.26|1225.5|1214.21|1224.05|1212.76|308
1737833100000|2025-01-25 19:25:00|1224.75|1213.46|1222.1|1210.81|1225.25|1213.96|1221.65|1210.36|332
1737833400000|2025-01-25 19:30:00|1222.05|1210.76|1222.8|1211.51|1223.05|1211.76|1222.05|1210.76|240
1737833700000|2025-01-25 19:35:00|1222.7|1211.41|1221.45|1210.16|1223.45|1212.16|1221.45|1210.16|309
1737834000000|2025-01-25 19:40:00|1221.5|1210.21|1221.8|1210.51|1222.9|1211.61|1220.8|1209.51|236
1737834300000|2025-01-25 19:45:00|1221.85|1210.56|1219.5|1208.21|1221.85|1210.56|1219.2|1207.91|273
1737834600000|2025-01-25 19:50:00|1219.4|1208.11|1221.25|1209.96|1221.55|1210.26|1219.35|1208.06|162
1737834900000|2025-01-25 19:55:00|1221.3|1210.01|1221.6|1210.31|1222|1210.71|1220.45|1209.16|123
1737835200000|2025-01-25 20:00:00|1222.15|1210.86|1221.1|1209.81|1223.5|1212.21|1220.9|1209.61|255
1737835500000|2025-01-25 20:05:00|1221.05|1209.76|1223.5|1212.21|1223.5|1212.21|1221.05|1209.76|257
1737835800000|2025-01-25 20:10:00|1223.55|1212.26|1222.7|1211.41|1224.1|1212.81|1222.05|1210.76|278
1737836100000|2025-01-25 20:15:00|1222.75|1211.46|1226.8|1215.51|1226.8|1215.51|1221.7|1210.41|282
1737836400000|2025-01-25 20:20:00|1226.85|1215.56|1224.95|1213.66|1227.95|1216.66|1224.4|1213.11|289
1737836700000|2025-01-25 20:25:00|1225|1213.71|1227.85|1216.56|1228.25|1216.96|1224.6|1213.31|250
1737837000000|2025-01-25 20:30:00|1227.95|1216.66|1228.25|1216.96|1229.15|1217.86|1227.05|1215.76|295
1737837300000|2025-01-25 20:35:00|1228.3|1217.01|1225.4|1214.11|1228.3|1217.01|1224.95|1213.66|259
1737837600000|2025-01-25 20:40:00|1225.45|1214.16|1225.2|1213.91|1226.3|1215.01|1224.1|1212.81|292
1737837900000|2025-01-25 20:45:00|1224.9|1213.61|1225|1213.71|1226.35|1215.06|1224.45|1213.16|286
1737838200000|2025-01-25 20:50:00|1225.1|1213.81|1222.85|1211.56|1225.6|1214.31|1222.35|1211.06|305
1737838500000|2025-01-25 20:55:00|1222.9|1211.61|1221.7|1210.41|1223.7|1212.41|1220.8|1209.51|278
1737838800000|2025-01-25 21:00:00|1221.75|1210.46|1222.15|1210.86|1222.9|1211.61|1220.45|1209.16|355
1737839100000|2025-01-25 21:05:00|1222.35|1211.06|1221.5|1210.21|1223.65|1212.36|1220.5|1209.21|295
1737839400000|2025-01-25 21:10:00|1221.55|1210.26|1220.3|1209.01|1222.4|1211.11|1220.05|1208.76|285
1737839700000|2025-01-25 21:15:00|1220.35|1209.06|1221.7|1210.41|1222.3|1211.01|1219.85|1208.56|293
1737840000000|2025-01-25 21:20:00|1221.6|1210.31|1221.95|1210.66|1222.95|1211.66|1219.75|1208.46|297
1737840300000|2025-01-25 21:25:00|1222|1210.71|1220.85|1209.56|1222.35|1211.06|1220|1208.71|313
1737840600000|2025-01-25 21:30:00|1220.95|1209.66|1220|1208.71|1222.35|1211.06|1219.3|1208.01|303
1737840900000|2025-01-25 21:35:00|1220.05|1208.76|1218.6|1207.31|1220.8|1209.51|1218.4|1207.11|258
1737841200000|2025-01-25 21:40:00|1218.65|1207.36|1220.5|1209.21|1220.55|1209.26|1218.05|1206.76|228
1737841500000|2025-01-25 21:45:00|1220.55|1209.26|1217.8|1206.51|1221.2|1209.91|1217.5|1206.21|260
1737841800000|2025-01-25 21:50:00|1217.65|1206.36|1221.45|1210.16|1221.85|1210.56|1217.6|1206.31|243
1737842100000|2025-01-25 21:55:00|1221.5|1210.21|1221.7|1210.41|1223.25|1211.96|1221.25|1209.96|238
1737842400000|2025-01-25 22:00:00|1221.8|1210.51|1225.75|1214.46|1225.75|1214.46|1221.7|1210.41|172
1737842700000|2025-01-25 22:05:00|1225.2|1213.91|1228.7|1217.41|1228.8|1217.51|1225.1|1213.81|201
1737843000000|2025-01-25 22:10:00|1228.75|1217.46|1227.65|1216.36|1229.55|1218.26|1227.45|1216.16|239
1737843300000|2025-01-25 22:15:00|1227.7|1216.41|1228.7|1217.41|1228.95|1217.66|1225.85|1214.56|210
1737843600000|2025-01-25 22:20:00|1229.35|1218.06|1228.1|1216.81|1229.5|1218.21|1227.75|1216.46|248
1737843900000|2025-01-25 22:25:00|1228.15|1216.86|1226.45|1215.16|1228.15|1216.86|1226.2|1214.91|141
1737844200000|2025-01-25 22:30:00|1226.4|1215.11|1221.8|1210.51|1226.4|1215.11|1221.75|1210.46|83
1737844500000|2025-01-25 22:35:00|1221.75|1210.46|1220.75|1209.46|1221.8|1210.51|1220.35|1209.06|127
1737844800000|2025-01-25 22:40:00|1220.8|1209.51|1220.7|1209.41|1221.5|1210.21|1220.5|1209.21|81
1737845100000|2025-01-25 22:45:00|1220.6|1209.31|1220.15|1208.86|1220.95|1209.66|1220.05|1208.76|60
1737845400000|2025-01-25 22:50:00|1220.25|1208.96|1220.9|1209.61|1221.1|1209.81|1220.25|1208.96|47
1737845700000|2025-01-25 22:55:00|1220.8|1209.51|1219.15|1207.86|1220.85|1209.56|1218.1|1206.81|154
1737846000000|2025-01-25 23:00:00|1219.1|1207.81|1218.3|1207.01|1220|1208.71|1216.45|1205.16|289
1737846300000|2025-01-25 23:05:00|1218.35|1207.06|1218.6|1207.31|1220.25|1208.96|1217.25|1205.96|206
1737846600000|2025-01-25 23:10:00|1218.55|1207.26|1218.2|1206.91|1218.6|1207.31|1216.5|1205.21|208
1737846900000|2025-01-25 23:15:00|1218.15|1206.86|1216.15|1204.86|1218.15|1206.86|1215.9|1204.61|137
1737847200000|2025-01-25 23:20:00|1216.05|1204.76|1214.55|1203.26|1217.35|1206.06|1214.3|1203.01|138
1737847500000|2025-01-25 23:25:00|1214.5|1203.21|1216.55|1205.26|1216.55|1205.26|1214.2|1202.91|158
1737847800000|2025-01-25 23:30:00|1216.3|1205.01|1213.7|1202.41|1216.35|1205.06|1213.7|1202.41|165
1737848100000|2025-01-25 23:35:00|1213.75|1202.46|1213.6|1202.31|1214.35|1203.06|1212.85|1201.56|90
1737848400000|2025-01-25 23:40:00|1213.5|1202.21|1214.4|1203.11|1215.1|1203.81|1213.35|1202.06|123
1737848700000|2025-01-25 23:45:00|1214.65|1203.36|1214.1|1202.81|1215.25|1203.96|1214.1|1202.81|171
1737849000000|2025-01-25 23:50:00|1214.15|1202.86|1215.85|1204.56|1216.15|1204.86|1211.55|1200.26|190
1737849300000|2025-01-25 23:55:00|1215.9|1204.61|1214.55|1203.26|1216|1204.71|1213|1201.71|163
1737849600000|2025-01-26 00:00:00|1214.65|1203.36|1210.95|1199.66|1216.15|1204.86|1210.5|1199.21|185
1737849900000|2025-01-26 00:05:00|1211|1199.71|1213.85|1202.56|1213.85|1202.56|1210.75|1199.46|325
1737850200000|2025-01-26 00:10:00|1213.6|1202.31|1213.9|1202.61|1215.2|1203.91|1212.6|1201.31|307
1737850500000|2025-01-26 00:15:00|1214|1202.71|1213.05|1201.76|1214.15|1202.86|1211.95|1200.66|276
1737850800000|2025-01-26 00:20:00|1213|1201.71|1215|1203.71|1216.65|1205.36|1213|1201.71|201
1737851100000|2025-01-26 00:25:00|1214.55|1203.26|1218.75|1207.46|1219.15|1207.86|1214.55|1203.26|321
1737851400000|2025-01-26 00:30:00|1218.8|1207.51|1218.75|1207.46|1219.45|1208.16|1216.75|1205.46|363
1737851700000|2025-01-26 00:35:00|1218.8|1207.51|1219.25|1207.96|1219.55|1208.26|1217.65|1206.36|277
1737852000000|2025-01-26 00:40:00|1219.3|1208.01|1219.2|1207.91|1219.65|1208.36|1217|1205.71|305
1737852300000|2025-01-26 00:45:00|1218.9|1207.61|1220.05|1208.76|1220.45|1209.16|1218.25|1206.96|275
1737852600000|2025-01-26 00:50:00|1220.1|1208.81|1218.7|1207.41|1220.8|1209.51|1218.45|1207.16|316
1737852900000|2025-01-26 00:55:00|1218.6|1207.31|1217.75|1206.46|1218.9|1207.61|1217.45|1206.16|270
1737853200000|2025-01-26 01:00:00|1217.4|1206.11|1219.5|1208.21|1220.3|1209.01|1217.1|1205.81|357
1737853500000|2025-01-26 01:05:00|1219.55|1208.26|1221.1|1209.81|1223.25|1211.96|1219.55|1208.26|269
1737853800000|2025-01-26 01:10:00|1221.05|1209.76|1221|1209.71|1221.65|1210.36|1220.15|1208.86|157
1737854100000|2025-01-26 01:15:00|1221.1|1209.81|1219.25|1207.96|1221.5|1210.21|1217.2|1205.91|283
1737854400000|2025-01-26 01:20:00|1219.3|1208.01|1219.45|1208.16|1221.05|1209.76|1218.6|1207.31|239
1737854700000|2025-01-26 01:25:00|1219.6|1208.31|1219.45|1208.16|1220.75|1209.46|1218.7|1207.41|241
1737855000000|2025-01-26 01:30:00|1219.35|1208.06|1220.45|1209.16|1220.45|1209.16|1216.8|1205.51|324
1737855300000|2025-01-26 01:35:00|1220.5|1209.21|1217.35|1206.06|1221.15|1209.86|1216.85|1205.56|201
1737855600000|2025-01-26 01:40:00|1217.4|1206.11|1215.2|1203.91|1217.4|1206.11|1214.75|1203.46|173
1737855900000|2025-01-26 01:45:00|1215.7|1204.41|1217.4|1206.11|1217.4|1206.11|1213.4|1202.11|226
1737856200000|2025-01-26 01:50:00|1217.3|1206.01|1217.1|1205.81|1218.25|1206.96|1216|1204.71|281
1737856500000|2025-01-26 01:55:00|1216.9|1205.61|1217.2|1205.91|1218.2|1206.91|1215.5|1204.21|316
1737856800000|2025-01-26 02:00:00|1217.25|1205.96|1214.4|1203.11|1217.35|1206.06|1213.85|1202.56|318
1737857100000|2025-01-26 02:05:00|1214.5|1203.21|1211.65|1200.36|1214.95|1203.66|1211.3|1200.01|301
1737857400000|2025-01-26 02:10:00|1211.7|1200.41|1212.95|1201.66|1213.8|1202.51|1211|1199.71|275
1737857700000|2025-01-26 02:15:00|1213|1201.71|1212.35|1201.06|1214.85|1203.56|1211.3|1200.01|343
1737858000000|2025-01-26 02:20:00|1212.4|1201.11|1210.8|1199.51|1212.8|1201.51|1209.6|1198.31|270
1737858300000|2025-01-26 02:25:00|1210.7|1199.41|1210.9|1199.61|1211.4|1200.11|1210.4|1199.11|101
1737858600000|2025-01-26 02:30:00|1210.8|1199.51|1210.3|1199.01|1211.8|1200.51|1210.1|1198.81|121
1737858900000|2025-01-26 02:35:00|1210.35|1199.06|1209.75|1198.46|1211.25|1199.96|1209.5|1198.21|132
1737859200000|2025-01-26 02:40:00|1209.8|1198.51|1209.55|1198.26|1210.65|1199.36|1209.4|1198.11|141
1737859500000|2025-01-26 02:45:00|1209.45|1198.16|1209.6|1198.31|1210.2|1198.91|1207.4|1196.11|164
1737859800000|2025-01-26 02:50:00|1209.45|1198.16|1208.8|1197.51|1209.65|1198.36|1207.9|1196.61|85
1737860100000|2025-01-26 02:55:00|1208.95|1197.66|1212.65|1201.36|1212.9|1201.61|1208.7|1197.41|97
1737860400000|2025-01-26 03:00:00|1213.75|1202.46|1215.45|1204.16|1216.05|1204.76|1212.75|1201.46|193
1737860700000|2025-01-26 03:05:00|1215.5|1204.21|1214.9|1203.61|1215.95|1204.66|1213.85|1202.56|249
1737861000000|2025-01-26 03:10:00|1215|1203.71|1215.65|1204.36|1215.7|1204.41|1213.95|1202.66|177
1737861300000|2025-01-26 03:15:00|1215.6|1204.31|1217.1|1205.81|1217.25|1205.96|1213.95|1202.66|111
1737861600000|2025-01-26 03:20:00|1217.2|1205.91|1218.65|1207.36|1220.2|1208.91|1217|1205.71|285
1737861900000|2025-01-26 03:25:00|1218.7|1207.41|1218.2|1206.91|1218.9|1207.61|1217.55|1206.26|246
1737862200000|2025-01-26 03:30:00|1218.25|1206.96|1219.05|1207.76|1220.1|1208.81|1217.75|1206.46|286
1737862500000|2025-01-26 03:35:00|1218.75|1207.46|1221.45|1210.16|1222.55|1211.26|1218.1|1206.81|324
1737862800000|2025-01-26 03:40:00|1221.4|1210.11|1229.05|1217.76|1229.15|1217.86|1220.75|1209.46|394
1737863100000|2025-01-26 03:45:00|1229.1|1217.81|1229.8|1218.51|1233.45|1222.16|1229.1|1217.81|443
1737863400000|2025-01-26 03:50:00|1229.85|1218.56|1227.55|1216.26|1230.4|1219.11|1227|1215.71|301
1737863700000|2025-01-26 03:55:00|1227.6|1216.31|1227.05|1215.76|1228.8|1217.51|1226.6|1215.31|311
1737864000000|2025-01-26 04:00:00|1227.1|1215.81|1224.9|1213.61|1227.8|1216.51|1224.05|1212.76|300
1737864300000|2025-01-26 04:05:00|1224.95|1213.66|1228.1|1216.81|1228.9|1217.61|1224.9|1213.61|317
1737864600000|2025-01-26 04:10:00|1228.15|1216.86|1227.35|1216.06|1230.25|1218.96|1227.35|1216.06|306
1737864900000|2025-01-26 04:15:00|1227.8|1216.51|1229.25|1217.96|1229.75|1218.46|1226.5|1215.21|296
1737865200000|2025-01-26 04:20:00|1229.3|1218.01|1234.35|1223.06|1235.15|1223.86|1229.1|1217.81|272
1737865500000|2025-01-26 04:25:00|1234.4|1223.11|1238.6|1227.31|1238.6|1227.31|1233.9|1222.61|347
1737865800000|2025-01-26 04:30:00|1238.65|1227.36|1238.25|1226.96|1238.7|1227.41|1235.2|1223.91|362
1737866100000|2025-01-26 04:35:00|1238.15|1226.86|1237.55|1226.26|1238.55|1227.26|1235.65|1224.36|338
1737866400000|2025-01-26 04:40:00|1237.65|1226.36|1237.7|1226.41|1239.7|1228.41|1237.3|1226.01|274
1737866700000|2025-01-26 04:45:00|1237.65|1226.36|1235.9|1224.61|1239.1|1227.81|1234.85|1223.56|293
1737867000000|2025-01-26 04:50:00|1235.95|1224.66|1239.7|1228.41|1239.9|1228.61|1235.1|1223.81|301
1737867300000|2025-01-26 04:55:00|1239.75|1228.46|1242.3|1231.01|1245.7|1234.41|1239.75|1228.46|314
1737867600000|2025-01-26 05:00:00|1242.4|1231.11|1240.45|1229.16|1243.45|1232.16|1239.9|1228.61|328
1737867900000|2025-01-26 05:05:00|1240.1|1228.81|1237.85|1226.56|1240.1|1228.81|1237.25|1225.96|304
1737868200000|2025-01-26 05:10:00|1237.9|1226.61|1238.35|1227.06|1239.4|1228.11|1237.25|1225.96|353
1737868500000|2025-01-26 05:15:00|1238.3|1227.01|1237.6|1226.31|1239.4|1228.11|1236.25|1224.96|311
1737868800000|2025-01-26 05:20:00|1237.65|1226.36|1237.45|1226.16|1238.5|1227.21|1235.55|1224.26|273
1737869100000|2025-01-26 05:25:00|1237.5|1226.21|1236.75|1225.46|1238.15|1226.86|1235|1223.71|278
1737869400000|2025-01-26 05:30:00|1236.9|1225.61|1233.5|1222.21|1238.9|1227.61|1233.1|1221.81|287
1737869700000|2025-01-26 05:35:00|1233.55|1222.26|1234.85|1223.56|1236|1224.71|1232.6|1221.31|351
1737870000000|2025-01-26 05:40:00|1234.95|1223.66|1236.85|1225.56|1236.85|1225.56|1234.55|1223.26|308
1737870300000|2025-01-26 05:45:00|1236.45|1225.16|1239.65|1228.36|1240.5|1229.21|1235.7|1224.41|335
1737870600000|2025-01-26 05:50:00|1239.7|1228.41|1236.9|1225.61|1239.95|1228.66|1236.75|1225.46|287
1737870900000|2025-01-26 05:55:00|1236.95|1225.66|1236.6|1225.31|1237.45|1226.16|1235.5|1224.21|332
1737871200000|2025-01-26 06:00:00|1236.65|1225.36|1231.35|1220.06|1236.95|1225.66|1231.2|1219.91|163
1737871500000|2025-01-26 06:05:00|1231.4|1220.11|1233.6|1222.31|1234.75|1223.46|1231.35|1220.06|171
1737871800000|2025-01-26 06:10:00|1234.2|1222.91|1233.4|1222.11|1234.9|1223.61|1232.4|1221.11|156
1737872100000|2025-01-26 06:15:00|1233.35|1222.06|1230.2|1218.91|1234.1|1222.81|1230|1218.71|248
1737872400000|2025-01-26 06:20:00|1230.15|1218.86|1229.45|1218.16|1231.25|1219.96|1229.05|1217.76|270
1737872700000|2025-01-26 06:25:00|1229.4|1218.11|1228.4|1217.11|1229.65|1218.36|1227.9|1216.61|101
1737873000000|2025-01-26 06:30:00|1228.5|1217.21|1227|1215.71|1229.5|1218.21|1226.85|1215.56|138
1737873300000|2025-01-26 06:35:00|1227.15|1215.86|1227.65|1216.36|1229.5|1218.21|1227.05|1215.76|118
1737873600000|2025-01-26 06:40:00|1227.75|1216.46|1227.95|1216.66|1228.3|1217.01|1227.45|1216.16|94
1737873900000|2025-01-26 06:45:00|1228|1216.71|1230.1|1218.81|1230.1|1218.81|1227.85|1216.56|66
1737874200000|2025-01-26 06:50:00|1230.05|1218.76|1229.15|1217.86|1230.1|1218.81|1228.55|1217.26|89
1737874500000|2025-01-26 06:55:00|1229.1|1217.81|1227.8|1216.51|1229.1|1217.81|1227.6|1216.31|61
1737874800000|2025-01-26 07:00:00|1228.15|1216.86|1227.9|1216.61|1229.7|1218.41|1227.25|1215.96|129
1737875100000|2025-01-26 07:05:00|1227.95|1216.66|1228.55|1217.26|1228.6|1217.31|1226.95|1215.66|152
1737875400000|2025-01-26 07:10:00|1228.65|1217.36|1225.6|1214.31|1228.65|1217.36|1225.5|1214.21|112
1737875700000|2025-01-26 07:15:00|1225.75|1214.46|1225.7|1214.41|1226.6|1215.31|1224.3|1213.01|153
1737876000000|2025-01-26 07:20:00|1225.8|1214.51|1224.7|1213.41|1225.9|1214.61|1223.85|1212.56|104
1737876300000|2025-01-26 07:25:00|1225.25|1213.96|1223.35|1212.06|1226.15|1214.86|1223.15|1211.86|108
1737876600000|2025-01-26 07:30:00|1223.25|1211.96|1220.8|1209.51|1223.85|1212.56|1219.8|1208.51|212
1737876900000|2025-01-26 07:35:00|1221.55|1210.26|1220.8|1209.51|1221.55|1210.26|1219.85|1208.56|190
1737877200000|2025-01-26 07:40:00|1220.9|1209.61|1222|1210.71|1223.7|1212.41|1220.9|1209.61|114
1737877500000|2025-01-26 07:45:00|1222.25|1210.96|1221.7|1210.41|1222.45|1211.16|1220.6|1209.31|143
1737877800000|2025-01-26 07:50:00|1221.45|1210.16|1225.25|1213.96|1225.4|1214.11|1221.05|1209.76|139
1737878100000|2025-01-26 07:55:00|1225.35|1214.06|1224.25|1212.96|1227.45|1216.16|1223.45|1212.16|264
1737878400000|2025-01-26 08:00:00|1224.3|1213.01|1225.9|1214.61|1228.2|1216.91|1223.7|1212.41|357
1737878700000|2025-01-26 08:05:00|1225.85|1214.56|1228.25|1216.96|1229.45|1218.16|1225.85|1214.56|322
1737879000000|2025-01-26 08:10:00|1228.3|1217.01|1226|1214.71|1228.45|1217.16|1225.8|1214.51|331
1737879300000|2025-01-26 08:15:00|1226.1|1214.81|1222.85|1211.56|1226.65|1215.36|1222.6|1211.31|304
1737879600000|2025-01-26 08:20:00|1222.9|1211.61|1220.8|1209.51|1222.9|1211.61|1220.05|1208.76|301
1737879900000|2025-01-26 08:25:00|1220.85|1209.56|1219.9|1208.61|1221.75|1210.46|1219.3|1208.01|336
1737880200000|2025-01-26 08:30:00|1219.6|1208.31|1217.25|1205.96|1220.35|1209.06|1217.2|1205.91|300
1737880500000|2025-01-26 08:35:00|1217.35|1206.06|1214.2|1202.91|1218.7|1207.41|1213.7|1202.41|266
1737880800000|2025-01-26 08:40:00|1214.7|1203.41|1216.4|1205.11|1217.5|1206.21|1214.7|1203.41|238
1737881100000|2025-01-26 08:45:00|1216.35|1205.06|1218.9|1207.61|1218.9|1207.61|1215.3|1204.01|199
1737881400000|2025-01-26 08:50:00|1219.45|1208.16|1220.1|1208.81|1220.35|1209.06|1218.3|1207.01|238
1737881700000|2025-01-26 08:55:00|1220.3|1209.01|1219.55|1208.26|1220.3|1209.01|1217.4|1206.11|149
1737882000000|2025-01-26 09:00:00|1219.5|1208.21|1217.15|1205.86|1219.7|1208.41|1216.8|1205.51|222
1737882300000|2025-01-26 09:05:00|1217.1|1205.81|1217.05|1205.76|1217.4|1206.11|1215.7|1204.41|213
1737882600000|2025-01-26 09:10:00|1215.15|1203.86|1215.4|1204.11|1216.05|1204.76|1214.7|1203.41|185
1737882900000|2025-01-26 09:15:00|1215.45|1204.16|1217.55|1206.26|1217.75|1206.46|1214.95|1203.66|149
1737883200000|2025-01-26 09:20:00|1217.6|1206.31|1212.9|1201.61|1218.1|1206.81|1212.55|1201.26|176
1737883500000|2025-01-26 09:25:00|1212.85|1201.56|1213.4|1202.11|1213.5|1202.21|1211.1|1199.81|249
1737883800000|2025-01-26 09:30:00|1213.3|1202.01|1209.6|1198.31|1213.35|1202.06|1209.05|1197.76|302
1737884100000|2025-01-26 09:35:00|1209.8|1198.51|1209.45|1198.16|1210.85|1199.56|1208.75|1197.46|247
1737884400000|2025-01-26 09:40:00|1208.75|1197.46|1207.8|1196.51|1208.75|1197.46|1207.1|1195.81|152
1737884700000|2025-01-26 09:45:00|1207.9|1196.61|1207.15|1195.86|1209.85|1198.56|1206.8|1195.51|152
1737885000000|2025-01-26 09:50:00|1207.25|1195.96|1202.6|1191.31|1207.65|1196.36|1201.7|1190.41|205
1737885300000|2025-01-26 09:55:00|1202.55|1191.26|1202.85|1191.56|1203.65|1192.36|1201.4|1190.11|191
1737885600000|2025-01-26 10:00:00|1202.75|1191.46|1204.35|1193.06|1204.45|1193.16|1201|1189.71|224
1737885900000|2025-01-26 10:05:00|1204.5|1193.21|1205.2|1193.91|1206.45|1195.16|1204.5|1193.21|121
1737886200000|2025-01-26 10:10:00|1205.15|1193.86|1203.1|1191.81|1205.45|1194.16|1202.9|1191.61|207
1737886500000|2025-01-26 10:15:00|1203.25|1191.96|1201.5|1190.21|1203.8|1192.51|1201.45|1190.16|134
1737886800000|2025-01-26 10:20:00|1201.25|1189.96|1202.35|1191.06|1202.35|1191.06|1197.7|1186.41|199
1737887100000|2025-01-26 10:25:00|1202.25|1190.96|1201|1189.71|1202.25|1190.96|1200.55|1189.26|175
1737887400000|2025-01-26 10:30:00|1200.9|1189.61|1200.85|1189.56|1202.65|1191.36|1200.35|1189.06|256
1737887700000|2025-01-26 10:35:00|1201|1189.71|1197.45|1186.16|1201.65|1190.36|1197.15|1185.86|260
1737888000000|2025-01-26 10:40:00|1197.5|1186.21|1197.35|1186.06|1198.65|1187.36|1195.8|1184.51|199
1737888300000|2025-01-26 10:45:00|1197.25|1185.96|1197.4|1186.11|1198.9|1187.61|1196.5|1185.21|145
1737888600000|2025-01-26 10:50:00|1197.35|1186.06|1199.25|1187.96|1199.7|1188.41|1197|1185.71|179
1737888900000|2025-01-26 10:55:00|1199.2|1187.91|1200.65|1189.36|1201|1189.71|1198.9|1187.61|184
1737889200000|2025-01-26 11:00:00|1200.7|1189.41|1202.95|1191.66|1204|1192.71|1199.75|1188.46|276
1737889500000|2025-01-26 11:05:00|1203|1191.71|1202.55|1191.26|1203.85|1192.56|1200.8|1189.51|236
1737889800000|2025-01-26 11:10:00|1202.65|1191.36|1207.75|1196.46|1208.2|1196.91|1202.6|1191.31|557
1737890100000|2025-01-26 11:15:00|1207.8|1196.51|1210.15|1198.86|1210.2|1198.91|1205.4|1194.11|661
1737890400000|2025-01-26 11:20:00|1209.4|1198.11|1209.05|1197.76|1212.45|1201.16|1208.5|1197.21|736
1737890700000|2025-01-26 11:25:00|1209.2|1197.91|1207.85|1196.56|1209.85|1198.56|1205.85|1194.56|602
1737891000000|2025-01-26 11:30:00|1207.9|1196.61|1208.9|1197.61|1209.6|1198.31|1206.7|1195.41|629
1737891300000|2025-01-26 11:35:00|1208.95|1197.66|1207.15|1195.86|1209.3|1198.01|1207.05|1195.76|619
1737891600000|2025-01-26 11:40:00|1207.25|1195.96|1205.5|1194.21|1207.7|1196.41|1205.15|1193.86|557
1737891900000|2025-01-26 11:45:00|1205.55|1194.26|1206.15|1194.86|1207.45|1196.16|1205.25|1193.96|607
1737892200000|2025-01-26 11:50:00|1205.9|1194.61|1207.6|1196.31|1207.75|1196.46|1205.1|1193.81|695
1737892500000|2025-01-26 11:55:00|1207.1|1195.81|1208.55|1197.26|1209.75|1198.46|1207.05|1195.76|650
1737892800000|2025-01-26 12:00:00|1208.6|1197.31|1205.55|1194.26|1208.85|1197.56|1204.7|1193.41|419
1737893100000|2025-01-26 12:05:00|1205.6|1194.31|1203.6|1192.31|1205.75|1194.46|1202.65|1191.36|391
1737893400000|2025-01-26 12:10:00|1203.65|1192.36|1201.65|1190.36|1203.65|1192.36|1201.1|1189.81|364
1737893700000|2025-01-26 12:15:00|1201.7|1190.41|1201.85|1190.56|1201.9|1190.61|1199.4|1188.11|256
1737894000000|2025-01-26 12:20:00|1201.95|1190.66|1199.65|1188.36|1202.25|1190.96|1199.65|1188.36|269
1737894300000|2025-01-26 12:25:00|1199.75|1188.46|1201.7|1190.41|1202.1|1190.81|1198.85|1187.56|208
1737894600000|2025-01-26 12:30:00|1201.8|1190.51|1204.15|1192.86|1206.5|1195.21|1200.45|1189.16|364
1737894900000|2025-01-26 12:35:00|1204.2|1192.91|1203.75|1192.46|1205.15|1193.86|1203.15|1191.86|312
1737895200000|2025-01-26 12:40:00|1203.8|1192.51|1204.2|1192.91|1205.45|1194.16|1202|1190.71|304
1737895500000|2025-01-26 12:45:00|1204.55|1193.26|1202.6|1191.31|1204.65|1193.36|1201.9|1190.61|331
1737895800000|2025-01-26 12:50:00|1202.7|1191.41|1204.75|1193.46|1205|1193.71|1201.95|1190.66|321
1737896100000|2025-01-26 12:55:00|1204.8|1193.51|1207.1|1195.81|1207.2|1195.91|1204.25|1192.96|347
1737896400000|2025-01-26 13:00:00|1207.15|1195.86|1206|1194.71|1207.75|1196.46|1205.05|1193.76|301
1737896700000|2025-01-26 13:05:00|1206.05|1194.76|1204|1192.71|1207.3|1196.01|1204|1192.71|370
1737897000000|2025-01-26 13:10:00|1204.2|1192.91|1206.35|1195.06|1206.85|1195.56|1201.05|1189.76|331
1737897300000|2025-01-26 13:15:00|1206.4|1195.11|1204.6|1193.31|1206.9|1195.61|1204.15|1192.86|307
1737897600000|2025-01-26 13:20:00|1204.55|1193.26|1203.1|1191.81|1204.9|1193.61|1202.1|1190.81|287
1737897900000|2025-01-26 13:25:00|1203.15|1191.86|1202.85|1191.56|1205.1|1193.81|1202|1190.71|302
1737898200000|2025-01-26 13:30:00|1202.9|1191.61|1200.2|1188.91|1202.95|1191.66|1199.55|1188.26|306
1737898500000|2025-01-26 13:35:00|1200.25|1188.96|1199.55|1188.26|1201.95|1190.66|1198.9|1187.61|322
1737898800000|2025-01-26 13:40:00|1199.6|1188.31|1198.95|1187.66|1201.55|1190.26|1198.3|1187.01|215
1737899100000|2025-01-26 13:45:00|1198.9|1187.61|1198.5|1187.21|1199.4|1188.11|1198.3|1187.01|108
1737899400000|2025-01-26 13:50:00|1198.45|1187.16|1198.85|1187.56|1199.2|1187.91|1198.35|1187.06|81
1737899700000|2025-01-26 13:55:00|1199.1|1187.81|1200.35|1189.06|1201.05|1189.76|1199.05|1187.76|128
1737900000000|2025-01-26 14:00:00|1200.3|1189.01|1199.55|1188.26|1200.95|1189.66|1198.95|1187.66|288
1737900300000|2025-01-26 14:05:00|1199.6|1188.31|1199.15|1187.86|1199.8|1188.51|1198.8|1187.51|263
1737900600000|2025-01-26 14:10:00|1199.2|1187.91|1199.1|1187.81|1199.35|1188.06|1198.4|1187.11|230
1737900900000|2025-01-26 14:15:00|1199.05|1187.76|1201.55|1190.26|1201.7|1190.41|1199.05|1187.76|309
1737901200000|2025-01-26 14:20:00|1201.5|1190.21|1199.15|1187.86|1201.5|1190.21|1198.4|1187.11|230
1737901500000|2025-01-26 14:25:00|1199.05|1187.76|1198.8|1187.51|1199.85|1188.56|1198.65|1187.36|241
1737901800000|2025-01-26 14:30:00|1198.75|1187.46|1199.8|1188.51|1201.65|1190.36|1198.75|1187.46|296
1737902100000|2025-01-26 14:35:00|1199.75|1188.46|1201.5|1190.21|1201.7|1190.41|1199.7|1188.41|311
1737902400000|2025-01-26 14:40:00|1201.4|1190.11|1204.75|1193.46|1204.85|1193.56|1201.4|1190.11|279
1737902700000|2025-01-26 14:45:00|1204.7|1193.41|1203.05|1191.76|1204.9|1193.61|1202.65|1191.36|266
1737903000000|2025-01-26 14:50:00|1203.3|1192.01|1206.2|1194.91|1206.3|1195.01|1203.2|1191.91|279
1737903300000|2025-01-26 14:55:00|1206.3|1195.01|1204.4|1193.11|1206.35|1195.06|1204.15|1192.86|325
1737903600000|2025-01-26 15:00:00|1204.35|1193.06|1202.3|1191.01|1204.9|1193.61|1201.9|1190.61|268
1737903900000|2025-01-26 15:05:00|1202.5|1191.21|1201.35|1190.06|1204.55|1193.26|1201.2|1189.91|291
1737904200000|2025-01-26 15:10:00|1201.5|1190.21|1203.55|1192.26|1204.05|1192.76|1201.35|1190.06|287
1737904500000|2025-01-26 15:15:00|1203.75|1192.46|1207.7|1196.41|1207.9|1196.61|1203.6|1192.31|331
1737904800000|2025-01-26 15:20:00|1207.9|1196.61|1204.15|1192.86|1207.95|1196.66|1203.8|1192.51|413
1737905100000|2025-01-26 15:25:00|1203.9|1192.61|1204|1192.71|1205.9|1194.61|1203.55|1192.26|251
1737905400000|2025-01-26 15:30:00|1204.1|1192.81|1204.95|1193.66|1206.15|1194.86|1204.1|1192.81|230
1737905700000|2025-01-26 15:35:00|1204.75|1193.46|1204.1|1192.81|1204.95|1193.66|1203.35|1192.06|241
1737906000000|2025-01-26 15:40:00|1204.15|1192.86|1203.9|1192.61|1205.05|1193.76|1202.7|1191.41|281
1737906300000|2025-01-26 15:45:00|1204.1|1192.81|1202.15|1190.86|1204.2|1192.91|1202.1|1190.81|221
1737906600000|2025-01-26 15:50:00|1202.25|1190.96|1203.2|1191.91|1203.25|1191.96|1202.1|1190.81|148
1737906900000|2025-01-26 15:55:00|1202.9|1191.61|1201.75|1190.46|1203.2|1191.91|1201.05|1189.76|258
1737907200000|2025-01-26 16:00:00|1201.65|1190.36|1199.85|1188.56|1203.4|1192.11|1199.45|1188.16|313
1737907500000|2025-01-26 16:05:00|1199.8|1188.51|1201.25|1189.96|1202.25|1190.96|1199.15|1187.86|218
1737907800000|2025-01-26 16:10:00|1201.4|1190.11|1198.3|1187.01|1201.45|1190.16|1198.3|1187.01|119
1737908100000|2025-01-26 16:15:00|1198.6|1187.31|1199.2|1187.91|1199.65|1188.36|1198.3|1187.01|168
1737908400000|2025-01-26 16:20:00|1199.25|1187.96|1198.9|1187.61|1200.3|1189.01|1198.3|1187.01|211
1737908700000|2025-01-26 16:25:00|1198.95|1187.66|1201.8|1190.51|1202.15|1190.86|1198.9|1187.61|301
1737909000000|2025-01-26 16:30:00|1201.85|1190.56|1204.45|1193.16|1205.1|1193.81|1201|1189.71|317
1737909300000|2025-01-26 16:35:00|1204.5|1193.21|1203.75|1192.46|1204.9|1193.61|1203|1191.71|333
1737909600000|2025-01-26 16:40:00|1203.6|1192.31|1207.2|1195.91|1207.95|1196.66|1203.1|1191.81|349
1737909900000|2025-01-26 16:45:00|1207.25|1195.96|1204.75|1193.46|1207.95|1196.66|1204.1|1192.81|336
1737910200000|2025-01-26 16:50:00|1204.85|1193.56|1205.15|1193.86|1205.8|1194.51|1204.2|1192.91|351
1737910500000|2025-01-26 16:55:00|1205.25|1193.96|1203.7|1192.41|1205.6|1194.31|1203.3|1192.01|344
1737910800000|2025-01-26 17:00:00|1203.85|1192.56|1203|1191.71|1204.45|1193.16|1202.05|1190.76|350
1737911100000|2025-01-26 17:05:00|1203.1|1191.81|1202.55|1191.26|1203.5|1192.21|1201.6|1190.31|313
1737911400000|2025-01-26 17:10:00|1202.65|1191.36|1205.1|1193.81|1205.3|1194.01|1201.55|1190.26|366
1737911700000|2025-01-26 17:15:00|1205.15|1193.86|1202.35|1191.06|1206.35|1195.06|1201.8|1190.51|360
1737912000000|2025-01-26 17:20:00|1202.45|1191.16|1202.2|1190.91|1204|1192.71|1202.1|1190.81|376
1737912300000|2025-01-26 17:25:00|1202.15|1190.86|1200.85|1189.56|1202.95|1191.66|1200.25|1188.96|290
1737912600000|2025-01-26 17:30:00|1200.95|1189.66|1203.95|1192.66|1204.4|1193.11|1200.05|1188.76|347
1737912900000|2025-01-26 17:35:00|1204.15|1192.86|1207.7|1196.41|1207.8|1196.51|1204.15|1192.86|316
1737913200000|2025-01-26 17:40:00|1207.75|1196.46|1206.45|1195.16|1208.1|1196.81|1206.05|1194.76|290
1737913500000|2025-01-26 17:45:00|1206.55|1195.26|1212.15|1200.86|1212.65|1201.36|1206.55|1195.26|283
1737913800000|2025-01-26 17:50:00|1212.2|1200.91|1214|1202.71|1215.3|1204.01|1212.2|1200.91|301
1737914100000|2025-01-26 17:55:00|1213.9|1202.61|1211.45|1200.16|1214.35|1203.06|1210.75|1199.46|422
1737914400000|2025-01-26 18:00:00|1211.4|1200.11|1211|1199.71|1211.8|1200.51|1208.35|1197.06|386
1737914700000|2025-01-26 18:05:00|1211.1|1199.81|1214.4|1203.11|1214.4|1203.11|1209.7|1198.41|343
1737915000000|2025-01-26 18:10:00|1214.45|1203.16|1214.35|1203.06|1215.75|1204.46|1213.05|1201.76|337
1737915300000|2025-01-26 18:15:00|1214.45|1203.16|1216.9|1205.61|1216.95|1205.66|1214.3|1203.01|319
1737915600000|2025-01-26 18:20:00|1216.8|1205.51|1216.15|1204.86|1217.1|1205.81|1214.8|1203.51|318
1737915900000|2025-01-26 18:25:00|1216.25|1204.96|1217.25|1205.96|1217.35|1206.06|1215.85|1204.56|245
1737916200000|2025-01-26 18:30:00|1217.35|1206.06|1216.6|1205.31|1219.05|1207.76|1214.95|1203.66|308
1737916500000|2025-01-26 18:35:00|1216.7|1205.41|1214.15|1202.86|1217.05|1205.76|1214|1202.71|317
1737916800000|2025-01-26 18:40:00|1214.25|1202.96|1214.45|1203.16|1215.55|1204.26|1213|1201.71|329
1737917100000|2025-01-26 18:45:00|1214.55|1203.26|1212.1|1200.81|1215.05|1203.76|1211.65|1200.36|355
1737917400000|2025-01-26 18:50:00|1212.05|1200.76|1213.6|1202.31|1213.75|1202.46|1212.05|1200.76|309
1737917700000|2025-01-26 18:55:00|1213.65|1202.36|1213.7|1202.41|1214.9|1203.61|1212.45|1201.16|323
1737918000000|2025-01-26 19:00:00|1213.75|1202.46|1213.1|1201.81|1214.95|1203.66|1212.85|1201.56|309
1737918300000|2025-01-26 19:05:00|1213.2|1201.91|1214.25|1202.96|1214.25|1202.96|1212.15|1200.86|351
1737918600000|2025-01-26 19:10:00|1214.3|1203.01|1211.45|1200.16|1214.3|1203.01|1211|1199.71|328
1737918900000|2025-01-26 19:15:00|1211.5|1200.21|1211.9|1200.61|1212.3|1201.01|1211|1199.71|295
1737919200000|2025-01-26 19:20:00|1211.85|1200.56|1209.45|1198.16|1211.95|1200.66|1208.7|1197.41|309
1737919500000|2025-01-26 19:25:00|1209.65|1198.36|1209.6|1198.31|1210.25|1198.96|1208.25|1196.96|264
1737919800000|2025-01-26 19:30:00|1209.55|1198.26|1208.85|1197.56|1209.85|1198.56|1207.05|1195.76|334
1737920100000|2025-01-26 19:35:00|1208.95|1197.66|1209.7|1198.41|1210.65|1199.36|1207.05|1195.76|370
1737920400000|2025-01-26 19:40:00|1209.8|1198.51|1209.65|1198.36|1210.7|1199.41|1208.3|1197.01|329
1737920700000|2025-01-26 19:45:00|1209.75|1198.46|1208.5|1197.21|1209.8|1198.51|1207.7|1196.41|341
1737921000000|2025-01-26 19:50:00|1208.15|1196.86|1209.85|1198.56|1210.4|1199.11|1207.5|1196.21|318
1737921300000|2025-01-26 19:55:00|1209.8|1198.51|1209.05|1197.76|1210.05|1198.76|1208.45|1197.16|207
1737921600000|2025-01-26 20:00:00|1209.15|1197.86|1207.4|1196.11|1210.25|1198.96|1206.55|1195.26|289
1737921900000|2025-01-26 20:05:00|1207.3|1196.01|1208|1196.71|1208.1|1196.81|1206.55|1195.26|214
1737922200000|2025-01-26 20:10:00|1207.95|1196.66|1208.25|1196.96|1208.4|1197.11|1207.4|1196.11|185
1737922500000|2025-01-26 20:15:00|1209.05|1197.76|1209.05|1197.76|1209.5|1198.21|1207|1195.71|250
1737922800000|2025-01-26 20:20:00|1209.1|1197.81|1209.9|1198.61|1210.9|1199.61|1209.1|1197.81|324
1737923100000|2025-01-26 20:25:00|1209.85|1198.56|1208.65|1197.36|1210.05|1198.76|1208.05|1196.76|324
1737923400000|2025-01-26 20:30:00|1208.6|1197.31|1209.95|1191.66|1210.45|1197.51|1206.5|1191.21|240
1737923700000|2025-01-26 20:35:00|1209.9|1191.61|1210.45|1192.16|1210.95|1192.66|1208.75|1190.46|232
1737924000000|2025-01-26 20:40:00|1210.35|1192.06|1207.65|1189.36|1210.35|1192.06|1207.05|1188.76|274
1737924300000|2025-01-26 20:45:00|1207.7|1189.41|1206.95|1188.66|1208.6|1190.31|1206.85|1188.56|251
1737924600000|2025-01-26 20:50:00|1206.9|1188.61|1205.35|1187.06|1207.4|1189.11|1205.25|1186.96|217
1737924900000|2025-01-26 20:55:00|1205.3|1187.01|1204.75|1186.46|1205.35|1187.06|1203.9|1185.61|255
1737925200000|2025-01-26 21:00:00|1204.95|1186.66|1202.05|1183.76|1205.2|1186.91|1201.8|1183.51|226
1737925500000|2025-01-26 21:05:00|1201.8|1183.51|1199.1|1180.81|1201.85|1183.56|1197.1|1178.81|373
1737925800000|2025-01-26 21:10:00|1199|1180.71|1197.75|1179.46|1199.8|1181.51|1196.2|1177.91|345
1737926100000|2025-01-26 21:15:00|1197.8|1179.51|1196.4|1178.11|1198.1|1179.81|1194.6|1176.31|384
1737926400000|2025-01-26 21:20:00|1196.45|1178.16|1198.75|1180.46|1200.9|1182.61|1195.75|1177.46|311
1737926700000|2025-01-26 21:25:00|1198.65|1180.36|1197.8|1179.51|1198.7|1180.41|1196.3|1178.01|349
1737927000000|2025-01-26 21:30:00|1197.9|1179.61|1195.65|1177.36|1199.8|1181.51|1195.4|1177.11|396
1737927300000|2025-01-26 21:35:00|1195.75|1177.46|1195.8|1177.51|1196.15|1177.86|1194.7|1176.41|349
1737927600000|2025-01-26 21:40:00|1195.75|1177.46|1195.8|1177.51|1196.3|1178.01|1193.4|1175.11|368
1737927900000|2025-01-26 21:45:00|1195.75|1177.46|1192.3|1174.01|1196.25|1177.96|1191.45|1173.16|444
1737928200000|2025-01-26 21:50:00|1192.25|1173.96|1189.45|1171.16|1192.8|1174.51|1188.3|1170.01|315
1737928500000|2025-01-26 21:55:00|1189.3|1171.01|1187.45|1169.16|1190.55|1172.26|1187.4|1169.11|205
1737928800000|2025-01-26 22:00:00|1187.4|1169.11|1180.1|1168.81|1187.4|1172.01|1179.1|1167.06|339
1737929100000|2025-01-26 22:05:00|1180.05|1168.76|1176.4|1165.11|1181.2|1169.91|1176.35|1165.06|290
1737929400000|2025-01-26 22:10:00|1176.45|1165.16|1177.5|1166.21|1178.3|1167.01|1176.15|1164.86|121
1737929700000|2025-01-26 22:15:00|1177.7|1166.41|1182.3|1171.01|1182.7|1171.41|1177.5|1166.21|282
1737930000000|2025-01-26 22:20:00|1182.25|1170.96|1180.15|1168.86|1183.3|1172.01|1180.15|1168.86|139
1737930300000|2025-01-26 22:25:00|1180.05|1168.76|1182.1|1170.81|1182.15|1170.86|1179.7|1168.41|110
1737930600000|2025-01-26 22:30:00|1182.15|1170.86|1186.6|1175.31|1187.1|1175.81|1182.1|1170.81|108
1737930900000|2025-01-26 22:35:00|1186.75|1175.46|1188|1176.71|1188.65|1177.36|1186.55|1175.26|225
1737931200000|2025-01-26 22:40:00|1187.95|1176.66|1187.95|1176.66|1188.35|1177.06|1187.55|1176.26|100
1737931500000|2025-01-26 22:45:00|1188|1176.71|1184.8|1173.51|1188|1176.71|1184.8|1173.51|121
1737931800000|2025-01-26 22:50:00|1184.75|1173.46|1177.5|1166.21|1184.75|1173.46|1177.5|1166.21|162
1737932100000|2025-01-26 22:55:00|1177.2|1165.91|1178.55|1167.26|1180.85|1169.56|1176.6|1165.31|212
1737932400000|2025-01-26 23:00:00|1178.45|1167.16|1174.8|1163.51|1178.45|1167.16|1173.6|1162.31|465
1737932700000|2025-01-26 23:05:00|1174.9|1163.61|1167.75|1156.46|1175.95|1164.66|1167.2|1155.91|418
1737933000000|2025-01-26 23:10:00|1167.85|1156.56|1166.05|1154.76|1171.2|1159.91|1165.5|1154.21|392
1737933300000|2025-01-26 23:15:00|1166|1154.71|1161.35|1150.06|1166|1154.71|1154.3|1143.01|686
1737933600000|2025-01-26 23:20:00|1161.3|1150.01|1155.55|1144.26|1161.3|1150.01|1151.05|1139.76|679
1737933900000|2025-01-26 23:25:00|1155.65|1144.36|1158.1|1146.81|1158.85|1147.56|1154.2|1142.91|493
1737934200000|2025-01-26 23:30:00|1158.05|1146.76|1152.15|1140.86|1158.1|1146.81|1151.75|1140.46|478
1737934500000|2025-01-26 23:35:00|1152.2|1140.91|1151.9|1140.61|1154.3|1143.01|1151.45|1140.16|344
1737934800000|2025-01-26 23:40:00|1152|1140.71|1153.3|1142.01|1154.4|1143.11|1149.25|1137.96|386
1737935100000|2025-01-26 23:45:00|1153|1141.71|1154.2|1142.91|1154.35|1143.06|1149.5|1138.21|454
1737935400000|2025-01-26 23:50:00|1154.15|1142.86|1150.3|1139.01|1154.2|1142.91|1149.25|1137.96|422
1737935700000|2025-01-26 23:55:00|1150.25|1138.96|1149.25|1137.96|1152.2|1140.91|1147.4|1136.11|421
1737849600000|2025-01-26 00:00:00|1214.65|1203.36|1210.95|1199.66|1216.15|1204.86|1210.5|1199.21|185
1737849900000|2025-01-26 00:05:00|1211|1199.71|1213.85|1202.56|1213.85|1202.56|1210.75|1199.46|325
1737850200000|2025-01-26 00:10:00|1213.6|1202.31|1213.9|1202.61|1215.2|1203.91|1212.6|1201.31|307
1737850500000|2025-01-26 00:15:00|1214|1202.71|1213.05|1201.76|1214.15|1202.86|1211.95|1200.66|276
1737850800000|2025-01-26 00:20:00|1213|1201.71|1215|1203.71|1216.65|1205.36|1213|1201.71|201
1737851100000|2025-01-26 00:25:00|1214.55|1203.26|1218.75|1207.46|1219.15|1207.86|1214.55|1203.26|321
1737851400000|2025-01-26 00:30:00|1218.8|1207.51|1218.75|1207.46|1219.45|1208.16|1216.75|1205.46|363
1737851700000|2025-01-26 00:35:00|1218.8|1207.51|1219.25|1207.96|1219.55|1208.26|1217.65|1206.36|277
1737852000000|2025-01-26 00:40:00|1219.3|1208.01|1219.2|1207.91|1219.65|1208.36|1217|1205.71|305
1737852300000|2025-01-26 00:45:00|1218.9|1207.61|1220.05|1208.76|1220.45|1209.16|1218.25|1206.96|275
1737852600000|2025-01-26 00:50:00|1220.1|1208.81|1218.7|1207.41|1220.8|1209.51|1218.45|1207.16|316
1737852900000|2025-01-26 00:55:00|1218.6|1207.31|1217.75|1206.46|1218.9|1207.61|1217.45|1206.16|270
1737853200000|2025-01-26 01:00:00|1217.4|1206.11|1219.5|1208.21|1220.3|1209.01|1217.1|1205.81|357
1737853500000|2025-01-26 01:05:00|1219.55|1208.26|1221.1|1209.81|1223.25|1211.96|1219.55|1208.26|269
1737853800000|2025-01-26 01:10:00|1221.05|1209.76|1221|1209.71|1221.65|1210.36|1220.15|1208.86|157
1737854100000|2025-01-26 01:15:00|1221.1|1209.81|1219.25|1207.96|1221.5|1210.21|1217.2|1205.91|283
1737854400000|2025-01-26 01:20:00|1219.3|1208.01|1219.45|1208.16|1221.05|1209.76|1218.6|1207.31|239
1737854700000|2025-01-26 01:25:00|1219.6|1208.31|1219.45|1208.16|1220.75|1209.46|1218.7|1207.41|241
1737855000000|2025-01-26 01:30:00|1219.35|1208.06|1220.45|1209.16|1220.45|1209.16|1216.8|1205.51|324
1737855300000|2025-01-26 01:35:00|1220.5|1209.21|1217.35|1206.06|1221.15|1209.86|1216.85|1205.56|201
1737855600000|2025-01-26 01:40:00|1217.4|1206.11|1215.2|1203.91|1217.4|1206.11|1214.75|1203.46|173
1737855900000|2025-01-26 01:45:00|1215.7|1204.41|1217.4|1206.11|1217.4|1206.11|1213.4|1202.11|226
1737856200000|2025-01-26 01:50:00|1217.3|1206.01|1217.1|1205.81|1218.25|1206.96|1216|1204.71|281
1737856500000|2025-01-26 01:55:00|1216.9|1205.61|1217.2|1205.91|1218.2|1206.91|1215.5|1204.21|316
1737856800000|2025-01-26 02:00:00|1217.25|1205.96|1214.4|1203.11|1217.35|1206.06|1213.85|1202.56|318
1737857100000|2025-01-26 02:05:00|1214.5|1203.21|1211.65|1200.36|1214.95|1203.66|1211.3|1200.01|301
1737857400000|2025-01-26 02:10:00|1211.7|1200.41|1212.95|1201.66|1213.8|1202.51|1211|1199.71|275
1737857700000|2025-01-26 02:15:00|1213|1201.71|1212.35|1201.06|1214.85|1203.56|1211.3|1200.01|343
1737858000000|2025-01-26 02:20:00|1212.4|1201.11|1210.8|1199.51|1212.8|1201.51|1209.6|1198.31|270
1737858300000|2025-01-26 02:25:00|1210.7|1199.41|1210.9|1199.61|1211.4|1200.11|1210.4|1199.11|101
1737858600000|2025-01-26 02:30:00|1210.8|1199.51|1210.3|1199.01|1211.8|1200.51|1210.1|1198.81|121
1737858900000|2025-01-26 02:35:00|1210.35|1199.06|1209.75|1198.46|1211.25|1199.96|1209.5|1198.21|132
1737859200000|2025-01-26 02:40:00|1209.8|1198.51|1209.55|1198.26|1210.65|1199.36|1209.4|1198.11|141
1737859500000|2025-01-26 02:45:00|1209.45|1198.16|1209.6|1198.31|1210.2|1198.91|1207.4|1196.11|164
1737859800000|2025-01-26 02:50:00|1209.45|1198.16|1208.8|1197.51|1209.65|1198.36|1207.9|1196.61|85
1737860100000|2025-01-26 02:55:00|1208.95|1197.66|1212.65|1201.36|1212.9|1201.61|1208.7|1197.41|97
1737860400000|2025-01-26 03:00:00|1213.75|1202.46|1215.45|1204.16|1216.05|1204.76|1212.75|1201.46|193
1737860700000|2025-01-26 03:05:00|1215.5|1204.21|1214.9|1203.61|1215.95|1204.66|1213.85|1202.56|249
1737861000000|2025-01-26 03:10:00|1215|1203.71|1215.65|1204.36|1215.7|1204.41|1213.95|1202.66|177
1737861300000|2025-01-26 03:15:00|1215.6|1204.31|1217.1|1205.81|1217.25|1205.96|1213.95|1202.66|111
1737861600000|2025-01-26 03:20:00|1217.2|1205.91|1218.65|1207.36|1220.2|1208.91|1217|1205.71|285
1737861900000|2025-01-26 03:25:00|1218.7|1207.41|1218.2|1206.91|1218.9|1207.61|1217.55|1206.26|246
1737862200000|2025-01-26 03:30:00|1218.25|1206.96|1219.05|1207.76|1220.1|1208.81|1217.75|1206.46|286
1737862500000|2025-01-26 03:35:00|1218.75|1207.46|1221.45|1210.16|1222.55|1211.26|1218.1|1206.81|324
1737862800000|2025-01-26 03:40:00|1221.4|1210.11|1229.05|1217.76|1229.15|1217.86|1220.75|1209.46|394
1737863100000|2025-01-26 03:45:00|1229.1|1217.81|1229.8|1218.51|1233.45|1222.16|1229.1|1217.81|443
1737863400000|2025-01-26 03:50:00|1229.85|1218.56|1227.55|1216.26|1230.4|1219.11|1227|1215.71|301
1737863700000|2025-01-26 03:55:00|1227.6|1216.31|1227.05|1215.76|1228.8|1217.51|1226.6|1215.31|311
1737864000000|2025-01-26 04:00:00|1227.1|1215.81|1224.9|1213.61|1227.8|1216.51|1224.05|1212.76|300
1737864300000|2025-01-26 04:05:00|1224.95|1213.66|1228.1|1216.81|1228.9|1217.61|1224.9|1213.61|317
1737864600000|2025-01-26 04:10:00|1228.15|1216.86|1227.35|1216.06|1230.25|1218.96|1227.35|1216.06|306
1737864900000|2025-01-26 04:15:00|1227.8|1216.51|1229.25|1217.96|1229.75|1218.46|1226.5|1215.21|296
1737865200000|2025-01-26 04:20:00|1229.3|1218.01|1234.35|1223.06|1235.15|1223.86|1229.1|1217.81|272
1737865500000|2025-01-26 04:25:00|1234.4|1223.11|1238.6|1227.31|1238.6|1227.31|1233.9|1222.61|347
1737865800000|2025-01-26 04:30:00|1238.65|1227.36|1238.25|1226.96|1238.7|1227.41|1235.2|1223.91|362
1737866100000|2025-01-26 04:35:00|1238.15|1226.86|1237.55|1226.26|1238.55|1227.26|1235.65|1224.36|338
1737866400000|2025-01-26 04:40:00|1237.65|1226.36|1237.7|1226.41|1239.7|1228.41|1237.3|1226.01|274
1737866700000|2025-01-26 04:45:00|1237.65|1226.36|1235.9|1224.61|1239.1|1227.81|1234.85|1223.56|293
1737867000000|2025-01-26 04:50:00|1235.95|1224.66|1239.7|1228.41|1239.9|1228.61|1235.1|1223.81|301
1737867300000|2025-01-26 04:55:00|1239.75|1228.46|1242.3|1231.01|1245.7|1234.41|1239.75|1228.46|314
1737867600000|2025-01-26 05:00:00|1242.4|1231.11|1240.45|1229.16|1243.45|1232.16|1239.9|1228.61|328
1737867900000|2025-01-26 05:05:00|1240.1|1228.81|1237.85|1226.56|1240.1|1228.81|1237.25|1225.96|304
1737868200000|2025-01-26 05:10:00|1237.9|1226.61|1238.35|1227.06|1239.4|1228.11|1237.25|1225.96|353
1737868500000|2025-01-26 05:15:00|1238.3|1227.01|1237.6|1226.31|1239.4|1228.11|1236.25|1224.96|311
1737868800000|2025-01-26 05:20:00|1237.65|1226.36|1237.45|1226.16|1238.5|1227.21|1235.55|1224.26|273
1737869100000|2025-01-26 05:25:00|1237.5|1226.21|1236.75|1225.46|1238.15|1226.86|1235|1223.71|278
1737869400000|2025-01-26 05:30:00|1236.9|1225.61|1233.5|1222.21|1238.9|1227.61|1233.1|1221.81|287
1737869700000|2025-01-26 05:35:00|1233.55|1222.26|1234.85|1223.56|1236|1224.71|1232.6|1221.31|351
1737870000000|2025-01-26 05:40:00|1234.95|1223.66|1236.85|1225.56|1236.85|1225.56|1234.55|1223.26|308
1737870300000|2025-01-26 05:45:00|1236.45|1225.16|1239.65|1228.36|1240.5|1229.21|1235.7|1224.41|335
1737870600000|2025-01-26 05:50:00|1239.7|1228.41|1236.9|1225.61|1239.95|1228.66|1236.75|1225.46|287
1737870900000|2025-01-26 05:55:00|1236.95|1225.66|1236.6|1225.31|1237.45|1226.16|1235.5|1224.21|332
1737871200000|2025-01-26 06:00:00|1236.65|1225.36|1231.35|1220.06|1236.95|1225.66|1231.2|1219.91|163
1737871500000|2025-01-26 06:05:00|1231.4|1220.11|1233.6|1222.31|1234.75|1223.46|1231.35|1220.06|171
1737871800000|2025-01-26 06:10:00|1234.2|1222.91|1233.4|1222.11|1234.9|1223.61|1232.4|1221.11|156
1737872100000|2025-01-26 06:15:00|1233.35|1222.06|1230.2|1218.91|1234.1|1222.81|1230|1218.71|248
1737872400000|2025-01-26 06:20:00|1230.15|1218.86|1229.45|1218.16|1231.25|1219.96|1229.05|1217.76|270
1737872700000|2025-01-26 06:25:00|1229.4|1218.11|1228.4|1217.11|1229.65|1218.36|1227.9|1216.61|101
1737873000000|2025-01-26 06:30:00|1228.5|1217.21|1227|1215.71|1229.5|1218.21|1226.85|1215.56|138
1737873300000|2025-01-26 06:35:00|1227.15|1215.86|1227.65|1216.36|1229.5|1218.21|1227.05|1215.76|118
1737873600000|2025-01-26 06:40:00|1227.75|1216.46|1227.95|1216.66|1228.3|1217.01|1227.45|1216.16|94
1737873900000|2025-01-26 06:45:00|1228|1216.71|1230.1|1218.81|1230.1|1218.81|1227.85|1216.56|66
1737874200000|2025-01-26 06:50:00|1230.05|1218.76|1229.15|1217.86|1230.1|1218.81|1228.55|1217.26|89
1737874500000|2025-01-26 06:55:00|1229.1|1217.81|1227.8|1216.51|1229.1|1217.81|1227.6|1216.31|61
1737874800000|2025-01-26 07:00:00|1228.15|1216.86|1227.9|1216.61|1229.7|1218.41|1227.25|1215.96|129
1737875100000|2025-01-26 07:05:00|1227.95|1216.66|1228.55|1217.26|1228.6|1217.31|1226.95|1215.66|152
1737875400000|2025-01-26 07:10:00|1228.65|1217.36|1225.6|1214.31|1228.65|1217.36|1225.5|1214.21|112
1737875700000|2025-01-26 07:15:00|1225.75|1214.46|1225.7|1214.41|1226.6|1215.31|1224.3|1213.01|153
1737876000000|2025-01-26 07:20:00|1225.8|1214.51|1224.7|1213.41|1225.9|1214.61|1223.85|1212.56|104
1737876300000|2025-01-26 07:25:00|1225.25|1213.96|1223.35|1212.06|1226.15|1214.86|1223.15|1211.86|108
1737876600000|2025-01-26 07:30:00|1223.25|1211.96|1220.8|1209.51|1223.85|1212.56|1219.8|1208.51|212
1737876900000|2025-01-26 07:35:00|1221.55|1210.26|1220.8|1209.51|1221.55|1210.26|1219.85|1208.56|190
1737877200000|2025-01-26 07:40:00|1220.9|1209.61|1222|1210.71|1223.7|1212.41|1220.9|1209.61|114
1737877500000|2025-01-26 07:45:00|1222.25|1210.96|1221.7|1210.41|1222.45|1211.16|1220.6|1209.31|143
1737877800000|2025-01-26 07:50:00|1221.45|1210.16|1225.25|1213.96|1225.4|1214.11|1221.05|1209.76|139
1737878100000|2025-01-26 07:55:00|1225.35|1214.06|1224.25|1212.96|1227.45|1216.16|1223.45|1212.16|264
1737878400000|2025-01-26 08:00:00|1224.3|1213.01|1225.9|1214.61|1228.2|1216.91|1223.7|1212.41|357
1737878700000|2025-01-26 08:05:00|1225.85|1214.56|1228.25|1216.96|1229.45|1218.16|1225.85|1214.56|322
1737879000000|2025-01-26 08:10:00|1228.3|1217.01|1226|1214.71|1228.45|1217.16|1225.8|1214.51|331
1737879300000|2025-01-26 08:15:00|1226.1|1214.81|1222.85|1211.56|1226.65|1215.36|1222.6|1211.31|304
1737879600000|2025-01-26 08:20:00|1222.9|1211.61|1220.8|1209.51|1222.9|1211.61|1220.05|1208.76|301
1737879900000|2025-01-26 08:25:00|1220.85|1209.56|1219.9|1208.61|1221.75|1210.46|1219.3|1208.01|336
1737880200000|2025-01-26 08:30:00|1219.6|1208.31|1217.25|1205.96|1220.35|1209.06|1217.2|1205.91|300
1737880500000|2025-01-26 08:35:00|1217.35|1206.06|1214.2|1202.91|1218.7|1207.41|1213.7|1202.41|266
1737880800000|2025-01-26 08:40:00|1214.7|1203.41|1216.4|1205.11|1217.5|1206.21|1214.7|1203.41|238
1737881100000|2025-01-26 08:45:00|1216.35|1205.06|1218.9|1207.61|1218.9|1207.61|1215.3|1204.01|199
1737881400000|2025-01-26 08:50:00|1219.45|1208.16|1220.1|1208.81|1220.35|1209.06|1218.3|1207.01|238
1737881700000|2025-01-26 08:55:00|1220.3|1209.01|1219.55|1208.26|1220.3|1209.01|1217.4|1206.11|149
1737882000000|2025-01-26 09:00:00|1219.5|1208.21|1217.15|1205.86|1219.7|1208.41|1216.8|1205.51|222
1737882300000|2025-01-26 09:05:00|1217.1|1205.81|1217.05|1205.76|1217.4|1206.11|1215.7|1204.41|213
1737882600000|2025-01-26 09:10:00|1215.15|1203.86|1215.4|1204.11|1216.05|1204.76|1214.7|1203.41|185
1737882900000|2025-01-26 09:15:00|1215.45|1204.16|1217.55|1206.26|1217.75|1206.46|1214.95|1203.66|149
1737883200000|2025-01-26 09:20:00|1217.6|1206.31|1212.9|1201.61|1218.1|1206.81|1212.55|1201.26|176
1737883500000|2025-01-26 09:25:00|1212.85|1201.56|1213.4|1202.11|1213.5|1202.21|1211.1|1199.81|249
1737883800000|2025-01-26 09:30:00|1213.3|1202.01|1209.6|1198.31|1213.35|1202.06|1209.05|1197.76|302
1737884100000|2025-01-26 09:35:00|1209.8|1198.51|1209.45|1198.16|1210.85|1199.56|1208.75|1197.46|247
1737884400000|2025-01-26 09:40:00|1208.75|1197.46|1207.8|1196.51|1208.75|1197.46|1207.1|1195.81|152
1737884700000|2025-01-26 09:45:00|1207.9|1196.61|1207.15|1195.86|1209.85|1198.56|1206.8|1195.51|152
1737885000000|2025-01-26 09:50:00|1207.25|1195.96|1202.6|1191.31|1207.65|1196.36|1201.7|1190.41|205
1737885300000|2025-01-26 09:55:00|1202.55|1191.26|1202.85|1191.56|1203.65|1192.36|1201.4|1190.11|191
1737885600000|2025-01-26 10:00:00|1202.75|1191.46|1204.35|1193.06|1204.45|1193.16|1201|1189.71|224
1737885900000|2025-01-26 10:05:00|1204.5|1193.21|1205.2|1193.91|1206.45|1195.16|1204.5|1193.21|121
1737886200000|2025-01-26 10:10:00|1205.15|1193.86|1203.1|1191.81|1205.45|1194.16|1202.9|1191.61|207
1737886500000|2025-01-26 10:15:00|1203.25|1191.96|1201.5|1190.21|1203.8|1192.51|1201.45|1190.16|134
1737886800000|2025-01-26 10:20:00|1201.25|1189.96|1202.35|1191.06|1202.35|1191.06|1197.7|1186.41|199
1737887100000|2025-01-26 10:25:00|1202.25|1190.96|1201|1189.71|1202.25|1190.96|1200.55|1189.26|175
1737887400000|2025-01-26 10:30:00|1200.9|1189.61|1200.85|1189.56|1202.65|1191.36|1200.35|1189.06|256
1737887700000|2025-01-26 10:35:00|1201|1189.71|1197.45|1186.16|1201.65|1190.36|1197.15|1185.86|260
1737888000000|2025-01-26 10:40:00|1197.5|1186.21|1197.35|1186.06|1198.65|1187.36|1195.8|1184.51|199
1737888300000|2025-01-26 10:45:00|1197.25|1185.96|1197.4|1186.11|1198.9|1187.61|1196.5|1185.21|145
1737888600000|2025-01-26 10:50:00|1197.35|1186.06|1199.25|1187.96|1199.7|1188.41|1197|1185.71|179
1737888900000|2025-01-26 10:55:00|1199.2|1187.91|1200.65|1189.36|1201|1189.71|1198.9|1187.61|184
1737889200000|2025-01-26 11:00:00|1200.7|1189.41|1202.95|1191.66|1204|1192.71|1199.75|1188.46|276
1737889500000|2025-01-26 11:05:00|1203|1191.71|1202.55|1191.26|1203.85|1192.56|1200.8|1189.51|236
1737889800000|2025-01-26 11:10:00|1202.65|1191.36|1207.75|1196.46|1208.2|1196.91|1202.6|1191.31|557
1737890100000|2025-01-26 11:15:00|1207.8|1196.51|1210.15|1198.86|1210.2|1198.91|1205.4|1194.11|661
1737890400000|2025-01-26 11:20:00|1209.4|1198.11|1209.05|1197.76|1212.45|1201.16|1208.5|1197.21|736
1737890700000|2025-01-26 11:25:00|1209.2|1197.91|1207.85|1196.56|1209.85|1198.56|1205.85|1194.56|602
1737891000000|2025-01-26 11:30:00|1207.9|1196.61|1208.9|1197.61|1209.6|1198.31|1206.7|1195.41|629
1737891300000|2025-01-26 11:35:00|1208.95|1197.66|1207.15|1195.86|1209.3|1198.01|1207.05|1195.76|619
1737891600000|2025-01-26 11:40:00|1207.25|1195.96|1205.5|1194.21|1207.7|1196.41|1205.15|1193.86|557
1737891900000|2025-01-26 11:45:00|1205.55|1194.26|1206.15|1194.86|1207.45|1196.16|1205.25|1193.96|607
1737892200000|2025-01-26 11:50:00|1205.9|1194.61|1207.6|1196.31|1207.75|1196.46|1205.1|1193.81|695
1737892500000|2025-01-26 11:55:00|1207.1|1195.81|1208.55|1197.26|1209.75|1198.46|1207.05|1195.76|650
1737892800000|2025-01-26 12:00:00|1208.6|1197.31|1205.55|1194.26|1208.85|1197.56|1204.7|1193.41|419
1737893100000|2025-01-26 12:05:00|1205.6|1194.31|1203.6|1192.31|1205.75|1194.46|1202.65|1191.36|391
1737893400000|2025-01-26 12:10:00|1203.65|1192.36|1201.65|1190.36|1203.65|1192.36|1201.1|1189.81|364
1737893700000|2025-01-26 12:15:00|1201.7|1190.41|1201.85|1190.56|1201.9|1190.61|1199.4|1188.11|256
1737894000000|2025-01-26 12:20:00|1201.95|1190.66|1199.65|1188.36|1202.25|1190.96|1199.65|1188.36|269
1737894300000|2025-01-26 12:25:00|1199.75|1188.46|1201.7|1190.41|1202.1|1190.81|1198.85|1187.56|208
1737894600000|2025-01-26 12:30:00|1201.8|1190.51|1204.15|1192.86|1206.5|1195.21|1200.45|1189.16|364
1737894900000|2025-01-26 12:35:00|1204.2|1192.91|1203.75|1192.46|1205.15|1193.86|1203.15|1191.86|312
1737895200000|2025-01-26 12:40:00|1203.8|1192.51|1204.2|1192.91|1205.45|1194.16|1202|1190.71|304
1737895500000|2025-01-26 12:45:00|1204.55|1193.26|1202.6|1191.31|1204.65|1193.36|1201.9|1190.61|331
1737895800000|2025-01-26 12:50:00|1202.7|1191.41|1204.75|1193.46|1205|1193.71|1201.95|1190.66|321
1737896100000|2025-01-26 12:55:00|1204.8|1193.51|1207.1|1195.81|1207.2|1195.91|1204.25|1192.96|347
1737896400000|2025-01-26 13:00:00|1207.15|1195.86|1206|1194.71|1207.75|1196.46|1205.05|1193.76|301
1737896700000|2025-01-26 13:05:00|1206.05|1194.76|1204|1192.71|1207.3|1196.01|1204|1192.71|370
1737897000000|2025-01-26 13:10:00|1204.2|1192.91|1206.35|1195.06|1206.85|1195.56|1201.05|1189.76|331
1737897300000|2025-01-26 13:15:00|1206.4|1195.11|1204.6|1193.31|1206.9|1195.61|1204.15|1192.86|307
1737897600000|2025-01-26 13:20:00|1204.55|1193.26|1203.1|1191.81|1204.9|1193.61|1202.1|1190.81|287
1737897900000|2025-01-26 13:25:00|1203.15|1191.86|1202.85|1191.56|1205.1|1193.81|1202|1190.71|302
1737898200000|2025-01-26 13:30:00|1202.9|1191.61|1200.2|1188.91|1202.95|1191.66|1199.55|1188.26|306
1737898500000|2025-01-26 13:35:00|1200.25|1188.96|1199.55|1188.26|1201.95|1190.66|1198.9|1187.61|322
1737898800000|2025-01-26 13:40:00|1199.6|1188.31|1198.95|1187.66|1201.55|1190.26|1198.3|1187.01|215
1737899100000|2025-01-26 13:45:00|1198.9|1187.61|1198.5|1187.21|1199.4|1188.11|1198.3|1187.01|108
1737899400000|2025-01-26 13:50:00|1198.45|1187.16|1198.85|1187.56|1199.2|1187.91|1198.35|1187.06|81
1737899700000|2025-01-26 13:55:00|1199.1|1187.81|1200.35|1189.06|1201.05|1189.76|1199.05|1187.76|128
1737900000000|2025-01-26 14:00:00|1200.3|1189.01|1199.55|1188.26|1200.95|1189.66|1198.95|1187.66|288
1737900300000|2025-01-26 14:05:00|1199.6|1188.31|1199.15|1187.86|1199.8|1188.51|1198.8|1187.51|263
1737900600000|2025-01-26 14:10:00|1199.2|1187.91|1199.1|1187.81|1199.35|1188.06|1198.4|1187.11|230
1737900900000|2025-01-26 14:15:00|1199.05|1187.76|1201.55|1190.26|1201.7|1190.41|1199.05|1187.76|309
1737901200000|2025-01-26 14:20:00|1201.5|1190.21|1199.15|1187.86|1201.5|1190.21|1198.4|1187.11|230
1737901500000|2025-01-26 14:25:00|1199.05|1187.76|1198.8|1187.51|1199.85|1188.56|1198.65|1187.36|241
1737901800000|2025-01-26 14:30:00|1198.75|1187.46|1199.8|1188.51|1201.65|1190.36|1198.75|1187.46|296
1737902100000|2025-01-26 14:35:00|1199.75|1188.46|1201.5|1190.21|1201.7|1190.41|1199.7|1188.41|311
1737902400000|2025-01-26 14:40:00|1201.4|1190.11|1204.75|1193.46|1204.85|1193.56|1201.4|1190.11|279
1737902700000|2025-01-26 14:45:00|1204.7|1193.41|1203.05|1191.76|1204.9|1193.61|1202.65|1191.36|266
1737903000000|2025-01-26 14:50:00|1203.3|1192.01|1206.2|1194.91|1206.3|1195.01|1203.2|1191.91|279
1737903300000|2025-01-26 14:55:00|1206.3|1195.01|1204.4|1193.11|1206.35|1195.06|1204.15|1192.86|325
1737903600000|2025-01-26 15:00:00|1204.35|1193.06|1202.3|1191.01|1204.9|1193.61|1201.9|1190.61|268
1737903900000|2025-01-26 15:05:00|1202.5|1191.21|1201.35|1190.06|1204.55|1193.26|1201.2|1189.91|291
1737904200000|2025-01-26 15:10:00|1201.5|1190.21|1203.55|1192.26|1204.05|1192.76|1201.35|1190.06|287
1737904500000|2025-01-26 15:15:00|1203.75|1192.46|1207.7|1196.41|1207.9|1196.61|1203.6|1192.31|331
1737904800000|2025-01-26 15:20:00|1207.9|1196.61|1204.15|1192.86|1207.95|1196.66|1203.8|1192.51|413
1737905100000|2025-01-26 15:25:00|1203.9|1192.61|1204|1192.71|1205.9|1194.61|1203.55|1192.26|251
1737905400000|2025-01-26 15:30:00|1204.1|1192.81|1204.95|1193.66|1206.15|1194.86|1204.1|1192.81|230
1737905700000|2025-01-26 15:35:00|1204.75|1193.46|1204.1|1192.81|1204.95|1193.66|1203.35|1192.06|241
1737906000000|2025-01-26 15:40:00|1204.15|1192.86|1203.9|1192.61|1205.05|1193.76|1202.7|1191.41|281
1737906300000|2025-01-26 15:45:00|1204.1|1192.81|1202.15|1190.86|1204.2|1192.91|1202.1|1190.81|221
1737906600000|2025-01-26 15:50:00|1202.25|1190.96|1203.2|1191.91|1203.25|1191.96|1202.1|1190.81|148
1737906900000|2025-01-26 15:55:00|1202.9|1191.61|1201.75|1190.46|1203.2|1191.91|1201.05|1189.76|258
1737907200000|2025-01-26 16:00:00|1201.65|1190.36|1199.85|1188.56|1203.4|1192.11|1199.45|1188.16|313
1737907500000|2025-01-26 16:05:00|1199.8|1188.51|1201.25|1189.96|1202.25|1190.96|1199.15|1187.86|218
1737907800000|2025-01-26 16:10:00|1201.4|1190.11|1198.3|1187.01|1201.45|1190.16|1198.3|1187.01|119
1737908100000|2025-01-26 16:15:00|1198.6|1187.31|1199.2|1187.91|1199.65|1188.36|1198.3|1187.01|168
1737908400000|2025-01-26 16:20:00|1199.25|1187.96|1198.9|1187.61|1200.3|1189.01|1198.3|1187.01|211
1737908700000|2025-01-26 16:25:00|1198.95|1187.66|1201.8|1190.51|1202.15|1190.86|1198.9|1187.61|301
1737909000000|2025-01-26 16:30:00|1201.85|1190.56|1204.45|1193.16|1205.1|1193.81|1201|1189.71|317
1737909300000|2025-01-26 16:35:00|1204.5|1193.21|1203.75|1192.46|1204.9|1193.61|1203|1191.71|333
1737909600000|2025-01-26 16:40:00|1203.6|1192.31|1207.2|1195.91|1207.95|1196.66|1203.1|1191.81|349
1737909900000|2025-01-26 16:45:00|1207.25|1195.96|1204.75|1193.46|1207.95|1196.66|1204.1|1192.81|336
1737910200000|2025-01-26 16:50:00|1204.85|1193.56|1205.15|1193.86|1205.8|1194.51|1204.2|1192.91|351
1737910500000|2025-01-26 16:55:00|1205.25|1193.96|1203.7|1192.41|1205.6|1194.31|1203.3|1192.01|344
1737910800000|2025-01-26 17:00:00|1203.85|1192.56|1203|1191.71|1204.45|1193.16|1202.05|1190.76|350
1737911100000|2025-01-26 17:05:00|1203.1|1191.81|1202.55|1191.26|1203.5|1192.21|1201.6|1190.31|313
1737911400000|2025-01-26 17:10:00|1202.65|1191.36|1205.1|1193.81|1205.3|1194.01|1201.55|1190.26|366
1737911700000|2025-01-26 17:15:00|1205.15|1193.86|1202.35|1191.06|1206.35|1195.06|1201.8|1190.51|360
1737912000000|2025-01-26 17:20:00|1202.45|1191.16|1202.2|1190.91|1204|1192.71|1202.1|1190.81|376
1737912300000|2025-01-26 17:25:00|1202.15|1190.86|1200.85|1189.56|1202.95|1191.66|1200.25|1188.96|290
1737912600000|2025-01-26 17:30:00|1200.95|1189.66|1203.95|1192.66|1204.4|1193.11|1200.05|1188.76|347
1737912900000|2025-01-26 17:35:00|1204.15|1192.86|1207.7|1196.41|1207.8|1196.51|1204.15|1192.86|316
1737913200000|2025-01-26 17:40:00|1207.75|1196.46|1206.45|1195.16|1208.1|1196.81|1206.05|1194.76|290
1737913500000|2025-01-26 17:45:00|1206.55|1195.26|1212.15|1200.86|1212.65|1201.36|1206.55|1195.26|283
1737913800000|2025-01-26 17:50:00|1212.2|1200.91|1214|1202.71|1215.3|1204.01|1212.2|1200.91|301
1737914100000|2025-01-26 17:55:00|1213.9|1202.61|1211.45|1200.16|1214.35|1203.06|1210.75|1199.46|422
1737914400000|2025-01-26 18:00:00|1211.4|1200.11|1211|1199.71|1211.8|1200.51|1208.35|1197.06|386
1737914700000|2025-01-26 18:05:00|1211.1|1199.81|1214.4|1203.11|1214.4|1203.11|1209.7|1198.41|343
1737915000000|2025-01-26 18:10:00|1214.45|1203.16|1214.35|1203.06|1215.75|1204.46|1213.05|1201.76|337
1737915300000|2025-01-26 18:15:00|1214.45|1203.16|1216.9|1205.61|1216.95|1205.66|1214.3|1203.01|319
1737915600000|2025-01-26 18:20:00|1216.8|1205.51|1216.15|1204.86|1217.1|1205.81|1214.8|1203.51|318
1737915900000|2025-01-26 18:25:00|1216.25|1204.96|1217.25|1205.96|1217.35|1206.06|1215.85|1204.56|245
1737916200000|2025-01-26 18:30:00|1217.35|1206.06|1216.6|1205.31|1219.05|1207.76|1214.95|1203.66|308
1737916500000|2025-01-26 18:35:00|1216.7|1205.41|1214.15|1202.86|1217.05|1205.76|1214|1202.71|317
1737916800000|2025-01-26 18:40:00|1214.25|1202.96|1214.45|1203.16|1215.55|1204.26|1213|1201.71|329
1737917100000|2025-01-26 18:45:00|1214.55|1203.26|1212.1|1200.81|1215.05|1203.76|1211.65|1200.36|355
1737917400000|2025-01-26 18:50:00|1212.05|1200.76|1213.6|1202.31|1213.75|1202.46|1212.05|1200.76|309
1737917700000|2025-01-26 18:55:00|1213.65|1202.36|1213.7|1202.41|1214.9|1203.61|1212.45|1201.16|323
1737918000000|2025-01-26 19:00:00|1213.75|1202.46|1213.1|1201.81|1214.95|1203.66|1212.85|1201.56|309
1737918300000|2025-01-26 19:05:00|1213.2|1201.91|1214.25|1202.96|1214.25|1202.96|1212.15|1200.86|351
1737918600000|2025-01-26 19:10:00|1214.3|1203.01|1211.45|1200.16|1214.3|1203.01|1211|1199.71|328
1737918900000|2025-01-26 19:15:00|1211.5|1200.21|1211.9|1200.61|1212.3|1201.01|1211|1199.71|295
1737919200000|2025-01-26 19:20:00|1211.85|1200.56|1209.45|1198.16|1211.95|1200.66|1208.7|1197.41|309
1737919500000|2025-01-26 19:25:00|1209.65|1198.36|1209.6|1198.31|1210.25|1198.96|1208.25|1196.96|264
1737919800000|2025-01-26 19:30:00|1209.55|1198.26|1208.85|1197.56|1209.85|1198.56|1207.05|1195.76|334
1737920100000|2025-01-26 19:35:00|1208.95|1197.66|1209.7|1198.41|1210.65|1199.36|1207.05|1195.76|370
1737920400000|2025-01-26 19:40:00|1209.8|1198.51|1209.65|1198.36|1210.7|1199.41|1208.3|1197.01|329
1737920700000|2025-01-26 19:45:00|1209.75|1198.46|1208.5|1197.21|1209.8|1198.51|1207.7|1196.41|341
1737921000000|2025-01-26 19:50:00|1208.15|1196.86|1209.85|1198.56|1210.4|1199.11|1207.5|1196.21|318
1737921300000|2025-01-26 19:55:00|1209.8|1198.51|1209.05|1197.76|1210.05|1198.76|1208.45|1197.16|207
1737921600000|2025-01-26 20:00:00|1209.15|1197.86|1207.4|1196.11|1210.25|1198.96|1206.55|1195.26|289
1737921900000|2025-01-26 20:05:00|1207.3|1196.01|1208|1196.71|1208.1|1196.81|1206.55|1195.26|214
1737922200000|2025-01-26 20:10:00|1207.95|1196.66|1208.25|1196.96|1208.4|1197.11|1207.4|1196.11|185
1737922500000|2025-01-26 20:15:00|1209.05|1197.76|1209.05|1197.76|1209.5|1198.21|1207|1195.71|250
1737922800000|2025-01-26 20:20:00|1209.1|1197.81|1209.9|1198.61|1210.9|1199.61|1209.1|1197.81|324
1737923100000|2025-01-26 20:25:00|1209.85|1198.56|1208.65|1197.36|1210.05|1198.76|1208.05|1196.76|324
1737923400000|2025-01-26 20:30:00|1208.6|1197.31|1209.95|1191.66|1210.45|1197.51|1206.5|1191.21|240
1737923700000|2025-01-26 20:35:00|1209.9|1191.61|1210.45|1192.16|1210.95|1192.66|1208.75|1190.46|232
1737924000000|2025-01-26 20:40:00|1210.35|1192.06|1207.65|1189.36|1210.35|1192.06|1207.05|1188.76|274
1737924300000|2025-01-26 20:45:00|1207.7|1189.41|1206.95|1188.66|1208.6|1190.31|1206.85|1188.56|251
1737924600000|2025-01-26 20:50:00|1206.9|1188.61|1205.35|1187.06|1207.4|1189.11|1205.25|1186.96|217
1737924900000|2025-01-26 20:55:00|1205.3|1187.01|1204.75|1186.46|1205.35|1187.06|1203.9|1185.61|255
1737925200000|2025-01-26 21:00:00|1204.95|1186.66|1202.05|1183.76|1205.2|1186.91|1201.8|1183.51|226
1737925500000|2025-01-26 21:05:00|1201.8|1183.51|1199.1|1180.81|1201.85|1183.56|1197.1|1178.81|373
1737925800000|2025-01-26 21:10:00|1199|1180.71|1197.75|1179.46|1199.8|1181.51|1196.2|1177.91|345
1737926100000|2025-01-26 21:15:00|1197.8|1179.51|1196.4|1178.11|1198.1|1179.81|1194.6|1176.31|384
1737926400000|2025-01-26 21:20:00|1196.45|1178.16|1198.75|1180.46|1200.9|1182.61|1195.75|1177.46|311
1737926700000|2025-01-26 21:25:00|1198.65|1180.36|1197.8|1179.51|1198.7|1180.41|1196.3|1178.01|349
1737927000000|2025-01-26 21:30:00|1197.9|1179.61|1195.65|1177.36|1199.8|1181.51|1195.4|1177.11|396
1737927300000|2025-01-26 21:35:00|1195.75|1177.46|1195.8|1177.51|1196.15|1177.86|1194.7|1176.41|349
1737927600000|2025-01-26 21:40:00|1195.75|1177.46|1195.8|1177.51|1196.3|1178.01|1193.4|1175.11|368
1737927900000|2025-01-26 21:45:00|1195.75|1177.46|1192.3|1174.01|1196.25|1177.96|1191.45|1173.16|444
1737928200000|2025-01-26 21:50:00|1192.25|1173.96|1189.45|1171.16|1192.8|1174.51|1188.3|1170.01|315
1737928500000|2025-01-26 21:55:00|1189.3|1171.01|1187.45|1169.16|1190.55|1172.26|1187.4|1169.11|205
1737928800000|2025-01-26 22:00:00|1187.4|1169.11|1180.1|1168.81|1187.4|1172.01|1179.1|1167.06|339
1737929100000|2025-01-26 22:05:00|1180.05|1168.76|1176.4|1165.11|1181.2|1169.91|1176.35|1165.06|290
1737929400000|2025-01-26 22:10:00|1176.45|1165.16|1177.5|1166.21|1178.3|1167.01|1176.15|1164.86|121
1737929700000|2025-01-26 22:15:00|1177.7|1166.41|1182.3|1171.01|1182.7|1171.41|1177.5|1166.21|282
1737930000000|2025-01-26 22:20:00|1182.25|1170.96|1180.15|1168.86|1183.3|1172.01|1180.15|1168.86|139
1737930300000|2025-01-26 22:25:00|1180.05|1168.76|1182.1|1170.81|1182.15|1170.86|1179.7|1168.41|110
1737930600000|2025-01-26 22:30:00|1182.15|1170.86|1186.6|1175.31|1187.1|1175.81|1182.1|1170.81|108
1737930900000|2025-01-26 22:35:00|1186.75|1175.46|1188|1176.71|1188.65|1177.36|1186.55|1175.26|225
1737931200000|2025-01-26 22:40:00|1187.95|1176.66|1187.95|1176.66|1188.35|1177.06|1187.55|1176.26|100
1737931500000|2025-01-26 22:45:00|1188|1176.71|1184.8|1173.51|1188|1176.71|1184.8|1173.51|121
1737931800000|2025-01-26 22:50:00|1184.75|1173.46|1177.5|1166.21|1184.75|1173.46|1177.5|1166.21|162
1737932100000|2025-01-26 22:55:00|1177.2|1165.91|1178.55|1167.26|1180.85|1169.56|1176.6|1165.31|212
1737932400000|2025-01-26 23:00:00|1178.45|1167.16|1174.8|1163.51|1178.45|1167.16|1173.6|1162.31|465
1737932700000|2025-01-26 23:05:00|1174.9|1163.61|1167.75|1156.46|1175.95|1164.66|1167.2|1155.91|418
1737933000000|2025-01-26 23:10:00|1167.85|1156.56|1166.05|1154.76|1171.2|1159.91|1165.5|1154.21|392
1737933300000|2025-01-26 23:15:00|1166|1154.71|1161.35|1150.06|1166|1154.71|1154.3|1143.01|686
1737933600000|2025-01-26 23:20:00|1161.3|1150.01|1155.55|1144.26|1161.3|1150.01|1151.05|1139.76|679
1737933900000|2025-01-26 23:25:00|1155.65|1144.36|1158.1|1146.81|1158.85|1147.56|1154.2|1142.91|493
1737934200000|2025-01-26 23:30:00|1158.05|1146.76|1152.15|1140.86|1158.1|1146.81|1151.75|1140.46|478
1737934500000|2025-01-26 23:35:00|1152.2|1140.91|1151.9|1140.61|1154.3|1143.01|1151.45|1140.16|344
1737934800000|2025-01-26 23:40:00|1152|1140.71|1153.3|1142.01|1154.4|1143.11|1149.25|1137.96|386
1737935100000|2025-01-26 23:45:00|1153|1141.71|1154.2|1142.91|1154.35|1143.06|1149.5|1138.21|454
1737935400000|2025-01-26 23:50:00|1154.15|1142.86|1150.3|1139.01|1154.2|1142.91|1149.25|1137.96|422
1737935700000|2025-01-26 23:55:00|1150.25|1138.96|1149.25|1137.96|1152.2|1140.91|1147.4|1136.11|421
1737936000000|2025-01-27 00:00:00|1147.95|1136.66|1148.8|1137.51|1149.15|1137.86|1134.35|1123.06|648
1737936300000|2025-01-27 00:05:00|1148.75|1137.46|1154.15|1142.86|1156.65|1145.36|1148.2|1136.91|569
1737936600000|2025-01-27 00:10:00|1155|1143.71|1152.15|1140.86|1157.2|1145.91|1150.7|1139.41|505
1737936900000|2025-01-27 00:15:00|1152.1|1140.81|1147|1135.71|1154.3|1143.01|1147|1135.71|597
1737937200000|2025-01-27 00:20:00|1146.95|1135.66|1143.8|1132.51|1148.9|1137.61|1143.2|1131.91|446
1737937500000|2025-01-27 00:25:00|1144.3|1133.01|1151.75|1140.46|1152.55|1141.26|1144|1132.71|428
1737937800000|2025-01-27 00:30:00|1151.8|1140.51|1150.2|1138.91|1152.35|1141.06|1144.9|1133.61|486
1737938100000|2025-01-27 00:35:00|1150.3|1139.01|1154.7|1143.41|1157.15|1145.86|1147.75|1136.46|549
1737938400000|2025-01-27 00:40:00|1154|1142.71|1156.55|1145.26|1158|1146.71|1152.65|1141.36|453
1737938700000|2025-01-27 00:45:00|1156.2|1144.91|1158.95|1147.66|1159.55|1148.26|1152.9|1141.61|667
1737939000000|2025-01-27 00:50:00|1159|1147.71|1150.7|1139.41|1159.25|1147.96|1149.45|1138.16|639
1737939300000|2025-01-27 00:55:00|1150.65|1139.36|1146.65|1135.36|1151.75|1140.46|1146.65|1135.36|416
1737939600000|2025-01-27 01:00:00|1146.6|1135.31|1145.25|1133.96|1147.85|1136.56|1142.7|1131.41|616
1737939900000|2025-01-27 01:05:00|1145.2|1133.91|1136.6|1125.31|1146.75|1135.46|1134.8|1123.51|609
1737940200000|2025-01-27 01:10:00|1136.55|1125.26|1127.8|1116.51|1137.2|1125.91|1127|1115.71|615
1737940500000|2025-01-27 01:15:00|1128|1116.71|1129.1|1117.81|1135.6|1124.31|1126.9|1115.61|705
1737940800000|2025-01-27 01:20:00|1129.25|1117.96|1135.45|1124.16|1135.75|1124.46|1129.05|1117.76|658
1737941100000|2025-01-27 01:25:00|1135.4|1124.11|1130.55|1119.26|1137.8|1126.51|1129.6|1118.31|567
1737941400000|2025-01-27 01:30:00|1131|1119.71|1131.7|1120.41|1133.2|1121.91|1129.95|1118.66|587
1737941700000|2025-01-27 01:35:00|1131.65|1120.36|1139.4|1128.11|1139.4|1128.11|1131.05|1119.76|424
1737942000000|2025-01-27 01:40:00|1139.5|1128.21|1134.25|1122.96|1141.75|1130.46|1133.9|1122.61|475
1737942300000|2025-01-27 01:45:00|1134.2|1122.91|1136.8|1125.51|1139.15|1127.86|1133.95|1122.66|522
1737942600000|2025-01-27 01:50:00|1136.95|1125.66|1135|1123.71|1140.1|1128.81|1134.75|1123.46|470
1737942900000|2025-01-27 01:55:00|1135.05|1123.76|1130.15|1118.86|1135.05|1123.76|1129.45|1118.16|418
1737943200000|2025-01-27 02:00:00|1130.1|1118.81|1126.4|1115.11|1130.1|1118.81|1117.65|1106.36|830
1737943500000|2025-01-27 02:05:00|1126.3|1115.01|1124.95|1113.66|1131.55|1120.26|1124.65|1113.36|628
1737943800000|2025-01-27 02:10:00|1124.9|1113.61|1124.65|1113.36|1129.15|1117.86|1123|1111.71|513
1737944100000|2025-01-27 02:15:00|1124.6|1113.31|1118.8|1107.51|1127.05|1115.76|1118.05|1106.76|393
1737944400000|2025-01-27 02:20:00|1119.1|1107.81|1124.35|1113.06|1127.75|1116.46|1119.1|1107.81|561
1737944700000|2025-01-27 02:25:00|1124.4|1113.11|1119.45|1108.16|1124.95|1113.66|1118.95|1107.66|514
1737945000000|2025-01-27 02:30:00|1119.55|1108.26|1114.5|1103.21|1120.4|1109.11|1111.45|1100.16|546
1737945300000|2025-01-27 02:35:00|1114.65|1103.36|1114.15|1102.86|1117.45|1106.16|1113.05|1101.76|529
1737945600000|2025-01-27 02:40:00|1114.2|1102.91|1115.55|1104.26|1119.05|1107.76|1113.2|1101.91|517
1737945900000|2025-01-27 02:45:00|1115.5|1104.21|1113.35|1102.06|1115.9|1104.61|1111.85|1100.56|543
1737946200000|2025-01-27 02:50:00|1113.45|1102.16|1114.9|1103.61|1116.6|1105.31|1111.9|1100.61|469
1737946500000|2025-01-27 02:55:00|1114.85|1103.56|1112.3|1101.01|1114.85|1103.56|1111.3|1100.01|271
1737946800000|2025-01-27 03:00:00|1112.25|1100.96|1115.65|1104.36|1115.75|1104.46|1108.8|1097.51|536
1737947100000|2025-01-27 03:05:00|1115.7|1104.41|1113.85|1102.56|1116.95|1105.66|1113.35|1102.06|419
1737947400000|2025-01-27 03:10:00|1113.8|1102.51|1115.9|1104.61|1118.45|1107.16|1113.05|1101.76|340
1737947700000|2025-01-27 03:15:00|1115.85|1104.56|1120.55|1109.26|1120.75|1109.46|1115.4|1104.11|289
1737948000000|2025-01-27 03:20:00|1120.65|1109.36|1121.3|1110.01|1125.55|1114.26|1119.8|1108.51|475
1737948300000|2025-01-27 03:25:00|1121.25|1109.96|1116.25|1104.96|1121.55|1110.26|1115.75|1104.46|368
1737948600000|2025-01-27 03:30:00|1116.35|1105.06|1110.9|1099.61|1116.35|1105.06|1110.65|1099.36|418
1737948900000|2025-01-27 03:35:00|1111.15|1099.86|1111.3|1100.01|1112.15|1100.86|1110|1098.71|272
1737949200000|2025-01-27 03:40:00|1111.4|1100.11|1112|1100.71|1112.35|1101.06|1110.85|1099.56|422
1737949500000|2025-01-27 03:45:00|1111.95|1100.66|1108.65|1097.36|1113|1101.71|1108.35|1097.06|389
1737949800000|2025-01-27 03:50:00|1108.6|1097.31|1107.95|1096.66|1109.85|1098.56|1107.2|1095.91|351
1737950100000|2025-01-27 03:55:00|1108|1096.71|1108.45|1097.16|1110.3|1099.01|1107.4|1096.11|258
1737950400000|2025-01-27 04:00:00|1107|1095.71|1104.8|1093.51|1107.55|1096.26|1104.25|1092.96|278
1737950700000|2025-01-27 04:05:00|1104.85|1093.56|1101.85|1090.56|1105|1093.71|1101.3|1090.01|440
1737951000000|2025-01-27 04:10:00|1101.75|1090.46|1099.25|1087.96|1102|1090.71|1098.75|1087.46|358
1737951300000|2025-01-27 04:15:00|1099.35|1088.06|1097.9|1086.61|1100.3|1089.01|1093.35|1082.06|441
1737951600000|2025-01-27 04:20:00|1097.35|1086.06|1098.65|1087.36|1100.55|1089.26|1096.35|1085.06|461
1737951900000|2025-01-27 04:25:00|1098.6|1087.31|1096.7|1085.41|1098.8|1087.51|1095.7|1084.41|289
1737952200000|2025-01-27 04:30:00|1096.55|1085.26|1096.55|1085.26|1099|1087.71|1094.1|1082.81|426
1737952500000|2025-01-27 04:35:00|1096.5|1085.21|1097.95|1086.66|1099.8|1088.51|1096.5|1085.21|395
1737952800000|2025-01-27 04:40:00|1098.5|1087.21|1096.65|1085.36|1098.5|1087.21|1094.05|1082.76|496
1737953100000|2025-01-27 04:45:00|1096.5|1085.21|1091.95|1080.66|1096.5|1085.21|1091.85|1080.56|383
1737953400000|2025-01-27 04:50:00|1092|1080.71|1091.9|1080.61|1092.65|1081.36|1090.3|1079.01|361
1737953700000|2025-01-27 04:55:00|1091.95|1080.66|1090.05|1078.76|1092.45|1081.16|1089.7|1078.41|296
1737954000000|2025-01-27 05:00:00|1090.1|1078.81|1090.6|1079.31|1093.15|1081.86|1089.7|1078.41|375
1737954300000|2025-01-27 05:05:00|1090.55|1079.26|1093|1081.71|1095.05|1083.76|1090.5|1079.21|424
1737954600000|2025-01-27 05:10:00|1093.05|1081.76|1086.05|1074.76|1093.05|1081.76|1086|1074.71|450
1737954900000|2025-01-27 05:15:00|1086.15|1074.86|1091.95|1080.66|1092.15|1080.86|1086|1074.71|436
1737955200000|2025-01-27 05:20:00|1091.8|1080.51|1086.05|1074.76|1092.35|1081.06|1085.75|1074.46|405
1737955500000|2025-01-27 05:25:00|1085.95|1074.66|1087.75|1076.46|1088.75|1077.46|1084.95|1073.66|400
1737955800000|2025-01-27 05:30:00|1087.6|1076.31|1083.35|1072.06|1087.75|1076.46|1083.1|1071.81|368
1737956100000|2025-01-27 05:35:00|1082.8|1071.51|1078.05|1066.76|1086.1|1074.81|1077.55|1066.26|512
1737956400000|2025-01-27 05:40:00|1078.1|1066.81|1077.5|1066.21|1079|1067.71|1070.5|1059.21|609
1737956700000|2025-01-27 05:45:00|1077.55|1066.26|1072.85|1061.56|1078.9|1067.61|1072.8|1061.51|518
1737957000000|2025-01-27 05:50:00|1072.8|1061.51|1072.7|1061.41|1074.7|1063.41|1071.35|1060.06|564
1737957300000|2025-01-27 05:55:00|1072.5|1061.21|1077.75|1066.46|1079.15|1067.86|1072.15|1060.86|428
1737957600000|2025-01-27 06:00:00|1077.65|1066.36|1078.9|1067.61|1079.5|1068.21|1073.3|1062.01|399
1737957900000|2025-01-27 06:05:00|1078.85|1067.56|1083.05|1071.76|1083.85|1072.56|1078.85|1067.56|241
1737958200000|2025-01-27 06:10:00|1083|1071.71|1075.2|1063.91|1083.1|1071.81|1074.85|1063.56|217
1737958500000|2025-01-27 06:15:00|1075.15|1063.86|1066.9|1055.61|1075.2|1063.91|1066.65|1055.36|445
1737958800000|2025-01-27 06:20:00|1066.85|1055.56|1070.25|1058.96|1071.85|1060.56|1066.55|1055.26|444
1737959100000|2025-01-27 06:25:00|1070.2|1058.91|1072.65|1061.36|1073.9|1062.61|1070|1058.71|410
1737959400000|2025-01-27 06:30:00|1072.6|1061.31|1071.8|1060.51|1072.8|1061.51|1069.05|1057.76|496
1737959700000|2025-01-27 06:35:00|1071.75|1060.46|1065.8|1054.51|1071.9|1060.61|1064.4|1053.11|571
1737960000000|2025-01-27 06:40:00|1065.6|1054.31|1062|1050.71|1067|1055.71|1059.8|1048.51|672
1737960300000|2025-01-27 06:45:00|1062.25|1050.96|1061.35|1050.06|1068.6|1057.31|1058.5|1047.21|763
1737960600000|2025-01-27 06:50:00|1061.3|1050.01|1066.75|1055.46|1067.45|1056.16|1061.25|1049.96|716
1737960900000|2025-01-27 06:55:00|1066.65|1055.36|1062.75|1051.46|1066.65|1055.36|1061.25|1049.96|565
1737961200000|2025-01-27 07:00:00|1062.95|1051.66|1065.9|1054.61|1068.55|1057.26|1061.45|1050.16|554
1737961500000|2025-01-27 07:05:00|1065.95|1054.66|1066|1054.71|1068.95|1057.66|1064.4|1053.11|437
1737961800000|2025-01-27 07:10:00|1067.2|1055.91|1067.35|1056.06|1070.8|1059.51|1067.15|1055.86|428
1737962100000|2025-01-27 07:15:00|1067.4|1056.11|1056.1|1044.81|1068.35|1057.06|1054.9|1043.61|572
1737962400000|2025-01-27 07:20:00|1055.7|1044.41|1058|1046.71|1061.5|1050.21|1048.55|1037.26|865
1737962700000|2025-01-27 07:25:00|1058.3|1047.01|1034.35|1023.06|1060.9|1049.61|1033.7|1022.41|768
1737963000000|2025-01-27 07:30:00|1034.8|1023.51|1052|1040.71|1053.1|1041.81|1034.3|1023.01|908
1737963300000|2025-01-27 07:35:00|1052.15|1040.86|1056.35|1045.06|1056.9|1045.61|1049.6|1038.31|915
1737963600000|2025-01-27 07:40:00|1056.3|1045.01|1064.95|1053.66|1065.4|1054.11|1055|1043.71|726
1737963900000|2025-01-27 07:45:00|1065|1053.71|1068.2|1056.91|1072.15|1060.86|1062|1050.71|743
1737964200000|2025-01-27 07:50:00|1068.15|1056.86|1071.15|1059.86|1071.6|1060.31|1065.7|1054.41|557
1737964500000|2025-01-27 07:55:00|1071.1|1059.81|1070.1|1058.81|1072.8|1061.51|1069|1057.71|516
1737964800000|2025-01-27 08:00:00|1070.15|1058.86|1058.2|1046.91|1070.55|1059.26|1056.5|1045.21|701
1737965100000|2025-01-27 08:05:00|1058.3|1047.01|1057.9|1046.61|1063.45|1052.16|1056.7|1045.41|751
1737965400000|2025-01-27 08:10:00|1057.85|1046.56|1065.8|1054.51|1066.4|1055.11|1056.45|1045.16|694
1737965700000|2025-01-27 08:15:00|1065.75|1054.46|1062.65|1051.36|1065.8|1054.51|1057.9|1046.61|769
1737966000000|2025-01-27 08:20:00|1062.6|1051.31|1063.05|1051.76|1064.25|1052.96|1060.1|1048.81|685
1737966300000|2025-01-27 08:25:00|1062.75|1051.46|1058.95|1047.66|1065.75|1054.46|1058.85|1047.56|509
1737966600000|2025-01-27 08:30:00|1058.9|1047.61|1051.85|1040.56|1058.9|1047.61|1051.25|1039.96|539
1737966900000|2025-01-27 08:35:00|1051.9|1040.61|1048.15|1036.86|1053.25|1041.96|1047.85|1036.56|551
1737967200000|2025-01-27 08:40:00|1048.4|1037.11|1046.9|1035.61|1050.75|1039.46|1046.35|1035.06|515
1737967500000|2025-01-27 08:45:00|1046.85|1035.56|1049.4|1038.11|1051|1039.71|1045.5|1034.21|593
1737967800000|2025-01-27 08:50:00|1049.35|1038.06|1052.1|1040.81|1052.75|1041.46|1048.65|1037.36|439
1737968100000|2025-01-27 08:55:00|1052.05|1040.76|1052.5|1041.21|1053.2|1041.91|1050.2|1038.91|493
1737968400000|2025-01-27 09:00:00|1052.55|1041.26|1057.15|1045.86|1057.65|1046.36|1050.35|1039.06|585
1737968700000|2025-01-27 09:05:00|1057.75|1046.46|1066.2|1054.91|1068.15|1056.86|1057.35|1046.06|617
1737969000000|2025-01-27 09:10:00|1066.15|1054.86|1065.85|1054.56|1067.15|1055.86|1064.75|1053.46|463
1737969300000|2025-01-27 09:15:00|1065.8|1054.51|1065.7|1054.41|1067.95|1056.66|1064.1|1052.81|529
1737969600000|2025-01-27 09:20:00|1065.65|1054.36|1059.25|1047.96|1065.65|1054.36|1059.05|1047.76|504
1737969900000|2025-01-27 09:25:00|1059.35|1048.06|1053.8|1042.51|1061.5|1050.21|1053.8|1042.51|492
1737970200000|2025-01-27 09:30:00|1053.85|1042.56|1057|1045.71|1057.2|1045.91|1052.75|1041.46|555
1737970500000|2025-01-27 09:35:00|1056.95|1045.66|1061.5|1050.21|1062.5|1051.21|1055.5|1044.21|577
1737970800000|2025-01-27 09:40:00|1061.65|1050.36|1060.25|1048.96|1063.3|1052.01|1060|1048.71|467
1737971100000|2025-01-27 09:45:00|1060.45|1049.16|1062.7|1051.41|1063.2|1051.91|1058.85|1047.56|424
1737971400000|2025-01-27 09:50:00|1062.75|1051.46|1067.05|1055.76|1067.95|1056.66|1060.85|1049.56|462
1737971700000|2025-01-27 09:55:00|1067|1055.71|1066.1|1054.81|1067.15|1055.86|1064.1|1052.81|363
1737972000000|2025-01-27 10:00:00|1066.05|1054.76|1058.05|1046.76|1066.05|1054.76|1057.8|1046.51|597
1737972300000|2025-01-27 10:05:00|1058|1046.71|1060.4|1049.11|1062.65|1051.36|1057.95|1046.66|568
1737972600000|2025-01-27 10:10:00|1060.5|1049.21|1059.9|1048.61|1061.65|1050.36|1058|1046.71|512
1737972900000|2025-01-27 10:15:00|1059.95|1048.66|1058.1|1046.81|1061.1|1049.81|1057.2|1045.91|606
1737973200000|2025-01-27 10:20:00|1058.15|1046.86|1055.9|1044.61|1060.1|1048.81|1055.6|1044.31|558
1737973500000|2025-01-27 10:25:00|1056|1044.71|1054.5|1043.21|1056.95|1045.66|1054.15|1042.86|442
1737973800000|2025-01-27 10:30:00|1054.45|1043.16|1048.65|1037.36|1054.95|1043.66|1048.05|1036.76|419
1737974100000|2025-01-27 10:35:00|1048.7|1037.41|1045|1033.71|1049.55|1038.26|1044.9|1033.61|576
1737974400000|2025-01-27 10:40:00|1045.05|1033.76|1045.65|1034.36|1046.4|1035.11|1042.9|1031.61|385
1737974700000|2025-01-27 10:45:00|1045.55|1034.26|1046.9|1035.61|1050.05|1038.76|1044.9|1033.61|415
1737975000000|2025-01-27 10:50:00|1047.1|1035.81|1047.65|1036.36|1047.9|1036.61|1041.25|1029.96|577
1737975300000|2025-01-27 10:55:00|1047.75|1036.46|1046.3|1035.01|1049.7|1038.41|1046.2|1034.91|554
1737975600000|2025-01-27 11:00:00|1046.2|1034.91|1052.75|1041.46|1053.25|1041.96|1046.2|1034.91|604
1737975900000|2025-01-27 11:05:00|1052.7|1041.41|1051.25|1039.96|1052.85|1041.56|1047.6|1036.31|534
1737976200000|2025-01-27 11:10:00|1051.35|1040.06|1049.55|1038.26|1052.5|1041.21|1046.7|1035.41|510
1737976500000|2025-01-27 11:15:00|1049.5|1038.21|1057.55|1046.26|1058.6|1047.31|1047.1|1035.81|555
1737976800000|2025-01-27 11:20:00|1057.6|1046.31|1061.2|1049.91|1061.3|1050.01|1057.5|1046.21|495
1737977100000|2025-01-27 11:25:00|1061.25|1049.96|1061.35|1050.06|1062.05|1050.76|1058.95|1047.66|367
1737977400000|2025-01-27 11:30:00|1061.25|1049.96|1065.15|1053.86|1065.4|1054.11|1059.35|1048.06|365
1737977700000|2025-01-27 11:35:00|1065.2|1053.91|1059.3|1048.01|1065.55|1054.26|1059.05|1047.76|324
1737978000000|2025-01-27 11:40:00|1059.2|1047.91|1058.3|1047.01|1059.55|1048.26|1057.05|1045.76|162
1737978300000|2025-01-27 11:45:00|1058.25|1046.96|1058.95|1047.66|1059.6|1048.31|1056.1|1044.81|291
1737978600000|2025-01-27 11:50:00|1059.3|1048.01|1056.9|1045.61|1059.3|1048.01|1056.7|1045.41|182
1737978900000|2025-01-27 11:55:00|1056.95|1045.66|1055.75|1044.46|1057.9|1046.61|1055.7|1044.41|116
1737979200000|2025-01-27 12:00:00|1055.8|1044.51|1057.15|1045.86|1058.7|1047.41|1055.35|1044.06|416
1737979500000|2025-01-27 12:05:00|1057.05|1045.76|1063.7|1052.41|1066.15|1054.86|1056.95|1045.66|374
1737979800000|2025-01-27 12:10:00|1063.65|1052.36|1062.5|1051.21|1066.6|1055.31|1062.45|1051.16|204
1737980100000|2025-01-27 12:15:00|1062.4|1051.11|1059.05|1047.76|1064.4|1053.11|1059|1047.71|259
1737980400000|2025-01-27 12:20:00|1059.1|1047.81|1059.65|1048.36|1061.2|1049.91|1058|1046.71|316
1737980700000|2025-01-27 12:25:00|1059.9|1048.61|1057.3|1046.01|1060.4|1049.11|1054.55|1043.26|226
1737981000000|2025-01-27 12:30:00|1057.25|1045.96|1057.8|1046.51|1058.55|1047.26|1054.75|1043.46|350
1737981300000|2025-01-27 12:35:00|1057.75|1046.46|1063.2|1051.91|1065.05|1053.76|1057.05|1045.76|300
1737981600000|2025-01-27 12:40:00|1063.05|1051.76|1070.45|1059.16|1070.55|1059.26|1062.15|1050.86|377
1737981900000|2025-01-27 12:45:00|1070.55|1059.26|1071.85|1060.56|1074.8|1063.51|1069.55|1058.26|439
1737982200000|2025-01-27 12:50:00|1071.75|1060.46|1076.15|1064.86|1076.65|1065.36|1070.4|1059.11|553
1737982500000|2025-01-27 12:55:00|1076.1|1064.81|1080.25|1068.96|1083.4|1072.11|1075.8|1064.51|752
1737982800000|2025-01-27 13:00:00|1079.8|1068.51|1085.25|1073.96|1086.05|1074.76|1077.05|1065.76|738
1737983100000|2025-01-27 13:05:00|1085.35|1074.06|1097|1085.71|1097.1|1085.81|1084.15|1072.86|673
1737983400000|2025-01-27 13:10:00|1097.05|1085.76|1098.5|1087.21|1099.2|1087.91|1092.6|1081.31|872
1737983700000|2025-01-27 13:15:00|1098.45|1087.16|1087.35|1076.06|1098.65|1087.36|1087.3|1076.01|736
1737984000000|2025-01-27 13:20:00|1087.4|1076.11|1085.05|1073.76|1091.05|1079.76|1084|1072.71|643
1737984300000|2025-01-27 13:25:00|1085.1|1073.81|1085.7|1074.41|1089.05|1077.76|1083.25|1071.96|631
1737984600000|2025-01-27 13:30:00|1085.75|1074.46|1090.25|1078.96|1090.8|1079.51|1083.55|1072.26|516
1737984900000|2025-01-27 13:35:00|1090.3|1079.01|1094.05|1082.76|1094.05|1082.76|1087.25|1075.96|492
1737985200000|2025-01-27 13:40:00|1094|1082.71|1089.45|1078.16|1094.9|1083.61|1088.6|1077.31|397
1737985500000|2025-01-27 13:45:00|1089.4|1078.11|1082|1070.71|1093.3|1082.01|1081.25|1069.96|549
1737985800000|2025-01-27 13:50:00|1082.1|1070.81|1077.8|1066.51|1083.1|1071.81|1075.2|1063.91|609
1737986100000|2025-01-27 13:55:00|1077.85|1066.56|1079.25|1067.96|1082.7|1071.41|1076.75|1065.46|461
1737986400000|2025-01-27 14:00:00|1079.2|1067.91|1078.9|1067.61|1080.65|1069.36|1077|1065.71|475
1737986700000|2025-01-27 14:05:00|1078.8|1067.51|1076.1|1064.81|1079|1067.71|1074.05|1062.76|389
1737987000000|2025-01-27 14:10:00|1076.15|1064.86|1070.55|1059.26|1076.15|1064.86|1069.6|1058.31|509
1737987300000|2025-01-27 14:15:00|1070.5|1059.21|1075.65|1064.36|1075.75|1064.46|1070.5|1059.21|526
1737987600000|2025-01-27 14:20:00|1075.85|1064.56|1074.75|1063.46|1079.2|1067.91|1074.25|1062.96|417
1737987900000|2025-01-27 14:25:00|1074.85|1063.56|1075.7|1064.41|1077.4|1066.11|1074.45|1063.16|363
1737988200000|2025-01-27 14:30:00|1075.65|1064.36|1084|1072.71|1089.1|1077.81|1071.95|1060.66|854
1737988500000|2025-01-27 14:35:00|1084.05|1072.76|1087.45|1076.16|1087.75|1076.46|1081.05|1069.76|871
1737988800000|2025-01-27 14:40:00|1087.4|1076.11|1088.05|1076.76|1089.15|1077.86|1083.4|1072.11|701
1737989100000|2025-01-27 14:45:00|1087.9|1076.61|1099.9|1088.61|1100.4|1089.11|1085.9|1074.61|753
1737989400000|2025-01-27 14:50:00|1099.8|1088.51|1102.35|1091.06|1102.95|1091.66|1096.6|1085.31|703
1737989700000|2025-01-27 14:55:00|1102.4|1091.11|1104.85|1093.56|1107.2|1095.91|1099.7|1088.41|579
1737990000000|2025-01-27 15:00:00|1105|1093.71|1101.6|1090.31|1105.45|1094.16|1098.75|1087.46|816
1737990300000|2025-01-27 15:05:00|1101.55|1090.26|1098.15|1086.86|1107.2|1095.91|1097.45|1086.16|703
1737990600000|2025-01-27 15:10:00|1097.65|1086.36|1099|1087.71|1102.3|1091.01|1097.15|1085.86|709
1737990900000|2025-01-27 15:15:00|1098.95|1087.66|1093.05|1081.76|1102.95|1091.66|1092.7|1081.41|677
1737991200000|2025-01-27 15:20:00|1093|1081.71|1098.65|1087.36|1099.15|1087.86|1092.45|1081.16|540
1737991500000|2025-01-27 15:25:00|1098.6|1087.31|1102.9|1091.61|1105.35|1094.06|1098.3|1087.01|527
1737991800000|2025-01-27 15:30:00|1102.85|1091.56|1101.9|1090.61|1103.6|1092.31|1099.4|1088.11|686
1737992100000|2025-01-27 15:35:00|1101.85|1090.56|1102.85|1091.56|1105.75|1094.46|1101.5|1090.21|604
1737992400000|2025-01-27 15:40:00|1102.9|1091.61|1099.45|1088.16|1105.35|1094.06|1099.05|1087.76|585
1737992700000|2025-01-27 15:45:00|1099.35|1088.06|1096.3|1085.01|1100.45|1089.16|1095.6|1084.31|545
1737993000000|2025-01-27 15:50:00|1096.25|1084.96|1098.85|1087.56|1099.05|1087.76|1094.1|1082.81|467
1737993300000|2025-01-27 15:55:00|1098.95|1087.66|1093.05|1081.76|1099.6|1088.31|1092.45|1081.16|383
1737993600000|2025-01-27 16:00:00|1093.15|1081.86|1093.15|1081.86|1094.75|1083.46|1091.4|1080.11|578
1737993900000|2025-01-27 16:05:00|1093.2|1081.91|1090.05|1078.76|1094.55|1083.26|1089.85|1078.56|617
1737994200000|2025-01-27 16:10:00|1090.15|1078.86|1093.55|1082.26|1094.8|1083.51|1090.15|1078.86|549
1737994500000|2025-01-27 16:15:00|1093.5|1082.21|1092.1|1080.81|1095.25|1083.96|1090.7|1079.41|545
1737994800000|2025-01-27 16:20:00|1092|1080.71|1092.25|1080.96|1096.1|1084.81|1089.6|1078.31|588
1737995100000|2025-01-27 16:25:00|1092.2|1080.91|1091.8|1080.51|1094.05|1082.76|1090.2|1078.91|570
1737995400000|2025-01-27 16:30:00|1091.75|1080.46|1083.2|1071.91|1091.75|1080.46|1082.85|1071.56|589
1737995700000|2025-01-27 16:35:00|1083.4|1072.11|1075.15|1063.86|1085.5|1074.21|1074.3|1063.01|697
1737996000000|2025-01-27 16:40:00|1075.25|1063.96|1078.65|1067.36|1080.2|1068.91|1074.7|1063.41|699
1737996300000|2025-01-27 16:45:00|1078.6|1067.31|1080.25|1068.96|1082.3|1071.01|1075.05|1063.76|667
1737996600000|2025-01-27 16:50:00|1080.65|1069.36|1072.2|1060.91|1080.9|1069.61|1072.05|1060.76|534
1737996900000|2025-01-27 16:55:00|1072.15|1060.86|1075.35|1064.06|1076.9|1065.61|1072|1060.71|484
1737997200000|2025-01-27 17:00:00|1075.4|1064.11|1081.8|1070.51|1083.5|1072.21|1075.1|1063.81|513
1737997500000|2025-01-27 17:05:00|1081.85|1070.56|1074.05|1062.76|1082.5|1071.21|1071.8|1060.51|469
1737997800000|2025-01-27 17:10:00|1074.1|1062.81|1076.8|1065.51|1078.8|1067.51|1073.15|1061.86|488
1737998100000|2025-01-27 17:15:00|1076.75|1065.46|1072.35|1061.06|1076.75|1065.46|1071.65|1060.36|522
1737998400000|2025-01-27 17:20:00|1072.3|1061.01|1070.15|1058.86|1072.55|1061.26|1066.3|1055.01|509
1737998700000|2025-01-27 17:25:00|1070.05|1058.76|1069|1057.71|1070.45|1059.16|1066.85|1055.56|531
1737999000000|2025-01-27 17:30:00|1068.95|1057.66|1074.2|1062.91|1074.6|1063.31|1065.3|1054.01|461
1737999300000|2025-01-27 17:35:00|1074.15|1062.86|1073.15|1061.86|1076.25|1064.96|1071.7|1060.41|489
1737999600000|2025-01-27 17:40:00|1073.2|1061.91|1070.6|1059.31|1073.65|1062.36|1069.25|1057.96|426
1737999900000|2025-01-27 17:45:00|1070.7|1059.41|1068.6|1057.31|1072.6|1061.31|1068.5|1057.21|522
1738000200000|2025-01-27 17:50:00|1068.55|1057.26|1065.45|1054.16|1068.55|1057.26|1062|1050.71|544
1738000500000|2025-01-27 17:55:00|1065.5|1054.21|1062.15|1050.86|1065.5|1054.21|1060.1|1048.81|454
1738000800000|2025-01-27 18:00:00|1062.1|1050.81|1065.4|1054.11|1065.55|1054.26|1060.55|1049.26|507
1738001100000|2025-01-27 18:05:00|1065.35|1054.06|1063.5|1052.21|1067.2|1055.91|1062.2|1050.91|504
1738001400000|2025-01-27 18:10:00|1063.45|1052.16|1065.75|1054.46|1067.05|1055.76|1062.1|1050.81|416
1738001700000|2025-01-27 18:15:00|1065.7|1054.41|1066|1054.71|1069.8|1058.51|1064|1052.71|553
1738002000000|2025-01-27 18:20:00|1066.25|1054.96|1063.85|1052.56|1068.35|1057.06|1063.05|1051.76|531
1738002300000|2025-01-27 18:25:00|1063.75|1052.46|1061|1049.71|1065.9|1054.61|1059.85|1048.56|533
1738002600000|2025-01-27 18:30:00|1061.1|1049.81|1063.7|1052.41|1065.2|1053.91|1059.9|1048.61|594
1738002900000|2025-01-27 18:35:00|1063.8|1052.51|1060.2|1048.91|1064.9|1053.61|1058.8|1047.51|529
1738003200000|2025-01-27 18:40:00|1060.15|1048.86|1058.75|1047.46|1062|1050.71|1057.35|1046.06|466
1738003500000|2025-01-27 18:45:00|1058.7|1047.41|1056.95|1045.66|1061.4|1050.11|1056.7|1045.41|477
1738003800000|2025-01-27 18:50:00|1056.9|1045.61|1056.55|1045.26|1057.45|1046.16|1051.7|1040.41|555
1738004100000|2025-01-27 18:55:00|1056.5|1045.21|1054.75|1043.46|1059.3|1048.01|1053.7|1042.41|464
1738004400000|2025-01-27 19:00:00|1054.8|1043.51|1062.45|1051.16|1064.1|1052.81|1054.8|1043.51|588
1738004700000|2025-01-27 19:05:00|1062.65|1051.36|1062.35|1051.06|1064.5|1053.21|1059.7|1048.41|528
1738005000000|2025-01-27 19:10:00|1062.5|1051.21|1062.05|1050.76|1065.05|1053.76|1061.2|1049.91|459
1738005300000|2025-01-27 19:15:00|1062.1|1050.81|1064.7|1053.41|1065.05|1053.76|1061.7|1050.41|522
1738005600000|2025-01-27 19:20:00|1064.75|1053.46|1069.05|1057.76|1069.45|1058.16|1064.5|1053.21|463
1738005900000|2025-01-27 19:25:00|1069.1|1057.81|1069.15|1057.86|1070|1058.71|1068.2|1056.91|446
1738006200000|2025-01-27 19:30:00|1069.55|1058.26|1069.85|1058.56|1070.85|1059.56|1065.95|1054.66|575
1738006500000|2025-01-27 19:35:00|1070.2|1058.91|1066.35|1055.06|1071.2|1059.91|1064.65|1053.36|384
1738006800000|2025-01-27 19:40:00|1066.3|1055.01|1066.75|1055.46|1066.75|1055.46|1063.8|1052.51|342
1738007100000|2025-01-27 19:45:00|1066.7|1055.41|1064.25|1052.96|1066.7|1055.41|1063|1051.71|432
1738007400000|2025-01-27 19:50:00|1064.35|1053.06|1063.95|1052.66|1064.9|1053.61|1061.55|1050.26|464
1738007700000|2025-01-27 19:55:00|1064|1052.71|1064.45|1053.16|1064.65|1053.36|1059.65|1048.36|427
1738008000000|2025-01-27 20:00:00|1064.4|1053.11|1069.05|1057.76|1069.8|1058.51|1064.25|1052.96|445
1738008300000|2025-01-27 20:05:00|1069.2|1057.91|1071.75|1060.46|1071.95|1060.66|1067.4|1056.11|473
1738008600000|2025-01-27 20:10:00|1071.7|1060.41|1075.15|1063.86|1075.6|1064.31|1071.7|1060.41|448
1738008900000|2025-01-27 20:15:00|1075.05|1063.76|1074.45|1063.16|1075.05|1063.76|1070.45|1059.16|394
1738009200000|2025-01-27 20:20:00|1074.6|1063.31|1083.25|1071.96|1083.25|1071.96|1074.6|1063.31|382
1738009500000|2025-01-27 20:25:00|1083.3|1072.01|1080.1|1068.81|1084.05|1072.76|1078.85|1067.56|500
1738009800000|2025-01-27 20:30:00|1080.15|1068.86|1088.7|1077.41|1089.65|1078.36|1080.15|1068.86|533
1738010100000|2025-01-27 20:35:00|1088.65|1077.36|1092.85|1081.56|1093.4|1082.11|1087|1075.71|579
1738010400000|2025-01-27 20:40:00|1093.1|1081.81|1094.55|1083.26|1095.8|1084.51|1090.65|1079.36|526
1738010700000|2025-01-27 20:45:00|1094.5|1083.21|1098.65|1087.36|1103.6|1092.31|1093.65|1082.36|648
1738011000000|2025-01-27 20:50:00|1098.6|1087.31|1100.6|1089.31|1102|1090.71|1098|1086.71|582
1738011300000|2025-01-27 20:55:00|1100.5|1089.21|1100.9|1089.61|1105.25|1093.96|1099.9|1088.61|530
1738011600000|2025-01-27 21:00:00|1100.8|1089.51|1103.3|1092.01|1106.65|1095.36|1100.4|1089.11|623
1738011900000|2025-01-27 21:05:00|1103.25|1091.96|1109|1097.71|1109.1|1097.81|1102.5|1091.21|541
1738012200000|2025-01-27 21:10:00|1108.9|1097.61|1105.65|1094.36|1109.3|1098.01|1102.35|1091.06|645
1738012500000|2025-01-27 21:15:00|1105.7|1094.41|1115|1103.71|1115.2|1103.91|1104.45|1093.16|626
1738012800000|2025-01-27 21:20:00|1115.15|1103.86|1108.05|1096.76|1116.25|1104.96|1107.35|1096.06|721
1738013100000|2025-01-27 21:25:00|1108.1|1096.81|1102.65|1091.36|1109.95|1098.66|1102.1|1090.81|672
1738013400000|2025-01-27 21:30:00|1102.7|1091.41|1097.05|1085.76|1104.65|1093.36|1096.7|1085.41|614
1738013700000|2025-01-27 21:35:00|1097|1085.71|1095.7|1084.41|1099.45|1088.16|1095.6|1084.31|563
1738014000000|2025-01-27 21:40:00|1095.65|1084.36|1094.7|1083.41|1096.45|1085.16|1091.25|1079.96|549
1738014300000|2025-01-27 21:45:00|1094.75|1083.46|1101.15|1089.86|1101.85|1090.56|1094.7|1083.41|484
1738014600000|2025-01-27 21:50:00|1101.1|1089.81|1099|1087.71|1101.1|1089.81|1096.45|1085.16|398
1738014900000|2025-01-27 21:55:00|1099.05|1087.76|1099.75|1088.46|1101.45|1090.16|1099|1087.71|397
1738015200000|2025-01-27 22:00:00|1099.7|1088.41|1101.65|1090.36|1103.95|1092.66|1099.6|1088.31|476
1738015500000|2025-01-27 22:05:00|1101.7|1090.41|1102|1090.71|1103.6|1092.31|1099|1087.71|426
1738015800000|2025-01-27 22:10:00|1101.95|1090.66|1100.75|1089.46|1103.4|1092.11|1098.25|1086.96|439
1738016100000|2025-01-27 22:15:00|1100.95|1089.66|1098.45|1087.16|1101.55|1090.26|1096.85|1085.56|416
1738016400000|2025-01-27 22:20:00|1098.4|1087.11|1094.1|1082.81|1098.4|1087.11|1093.7|1082.41|381
1738016700000|2025-01-27 22:25:00|1094.2|1082.91|1095.9|1084.61|1097.65|1086.36|1094.2|1082.91|335
1738017000000|2025-01-27 22:30:00|1095.95|1084.66|1097.9|1086.61|1099.6|1088.31|1095.9|1084.61|424
1738017300000|2025-01-27 22:35:00|1097.85|1086.56|1097.25|1085.96|1099.95|1088.66|1097.2|1085.91|305
1738017600000|2025-01-27 22:40:00|1096.7|1085.41|1096.45|1085.16|1098.1|1086.81|1095.85|1084.56|81
1738017900000|2025-01-27 22:45:00|1096.4|1085.11|1101.8|1090.51|1102.05|1090.76|1096.4|1085.11|277
1738018200000|2025-01-27 22:50:00|1101.75|1090.46|1101.25|1089.96|1103.7|1092.41|1101.25|1089.96|310
1738018500000|2025-01-27 22:55:00|1101.4|1090.11|1099.3|1088.01|1102.5|1091.21|1099.15|1087.86|250
1738018800000|2025-01-27 23:00:00|1099.65|1088.36|1101.25|1089.96|1104.05|1092.76|1098.45|1087.16|529
1738019100000|2025-01-27 23:05:00|1101.35|1090.06|1102.75|1091.46|1103.4|1092.11|1100.35|1089.06|454
1738019400000|2025-01-27 23:10:00|1102.85|1091.56|1105.1|1093.81|1105.35|1094.06|1102.2|1090.91|192
1738019700000|2025-01-27 23:15:00|1105.05|1093.76|1101.85|1090.56|1105.65|1094.36|1100.4|1089.11|345
1738020000000|2025-01-27 23:20:00|1101.75|1090.46|1103.45|1092.16|1103.95|1092.66|1099.7|1088.41|446
1738020300000|2025-01-27 23:25:00|1103.4|1092.11|1100.2|1088.91|1103.75|1092.46|1098.9|1087.61|365
1738020600000|2025-01-27 23:30:00|1100.25|1088.96|1103.55|1092.26|1103.55|1092.26|1100.25|1088.96|304
1738020900000|2025-01-27 23:35:00|1103.6|1092.31|1102.55|1091.26|1104.55|1093.26|1101.85|1090.56|413
1738021200000|2025-01-27 23:40:00|1102.8|1091.51|1101.95|1090.66|1103.7|1092.41|1101.9|1090.61|296
1738021500000|2025-01-27 23:45:00|1101.9|1090.61|1105.15|1093.86|1105.25|1093.96|1101.7|1090.41|292
1738021800000|2025-01-27 23:50:00|1105.1|1093.81|1106.65|1095.36|1107.15|1095.86|1104|1092.71|257
1738022100000|2025-01-27 23:55:00|1106.6|1095.31|1107.65|1096.36|1107.8|1096.51|1105.8|1094.51|114
1738022400000|2025-01-28 00:00:00|1107.85|1096.56|1116.25|1104.96|1116.65|1105.36|1105.35|1094.06|359
1738022700000|2025-01-28 00:05:00|1116.2|1104.91|1118.05|1106.76|1118.7|1107.41|1113.95|1102.66|404
1738023000000|2025-01-28 00:10:00|1117.95|1106.66|1111.75|1100.46|1117.95|1106.66|1111.75|1100.46|253
1738023300000|2025-01-28 00:15:00|1111.65|1100.36|1108.2|1096.91|1111.65|1100.36|1107.5|1096.21|270
1738023600000|2025-01-28 00:20:00|1108.1|1096.81|1106.45|1095.16|1110.55|1099.26|1106.3|1095.01|288
1738023900000|2025-01-28 00:25:00|1106.4|1095.11|1106.2|1094.91|1106.6|1095.31|1105.35|1094.06|76
1738024200000|2025-01-28 00:30:00|1106.15|1094.86|1100.8|1089.51|1106.15|1094.86|1100.8|1089.51|188
1738024500000|2025-01-28 00:35:00|1100.75|1089.46|1105.45|1094.16|1106.2|1094.91|1100.75|1089.46|202
1738024800000|2025-01-28 00:40:00|1105.4|1094.11|1104.2|1092.91|1106.2|1094.91|1102.5|1091.21|233
1738025100000|2025-01-28 00:45:00|1104.25|1092.96|1099|1087.71|1104.35|1093.06|1099|1087.71|187
1738025400000|2025-01-28 00:50:00|1098.95|1087.66|1098.3|1087.01|1099.9|1088.61|1096.7|1085.41|190
1738025700000|2025-01-28 00:55:00|1098.25|1086.96|1098.45|1087.16|1099.4|1088.11|1097.3|1086.01|207
1738026000000|2025-01-28 01:00:00|1098.4|1087.11|1096.15|1084.86|1100.05|1088.76|1096|1084.71|213
1738026300000|2025-01-28 01:05:00|1096.1|1084.81|1094.8|1083.51|1097.25|1085.96|1094.05|1082.76|184
1738026600000|2025-01-28 01:10:00|1094.85|1083.56|1091.5|1080.21|1096.7|1085.41|1091.5|1080.21|239
1738026900000|2025-01-28 01:15:00|1091.45|1080.16|1093.25|1081.96|1095.65|1084.36|1091.45|1080.16|305
1738027200000|2025-01-28 01:20:00|1093.2|1081.91|1091.7|1080.41|1093.55|1082.26|1090.3|1079.01|234
1738027500000|2025-01-28 01:25:00|1091.75|1080.46|1088.35|1077.06|1091.9|1080.61|1088.2|1076.91|216
1738027800000|2025-01-28 01:30:00|1088.7|1077.41|1093.35|1082.06|1093.6|1082.31|1087.95|1076.66|273
1738028100000|2025-01-28 01:35:00|1093.3|1082.01|1092.75|1081.46|1094.4|1083.11|1092.25|1080.96|285
1738028400000|2025-01-28 01:40:00|1092.7|1081.41|1092.35|1081.06|1093.5|1082.21|1090.45|1079.16|241
1738028700000|2025-01-28 01:45:00|1092.2|1080.91|1095.55|1084.26|1095.75|1084.46|1090.35|1079.06|313
1738029000000|2025-01-28 01:50:00|1095.5|1084.21|1096.6|1085.31|1098.1|1086.81|1095.5|1084.21|335
1738029300000|2025-01-28 01:55:00|1096.5|1085.21|1093|1081.71|1097.85|1086.56|1092.35|1081.06|327
1738029600000|2025-01-28 02:00:00|1092.9|1081.61|1096.1|1084.81|1096.2|1084.91|1092.15|1080.86|366
1738029900000|2025-01-28 02:05:00|1096.15|1084.86|1095.55|1084.26|1096.25|1084.96|1093.5|1082.21|346
1738030200000|2025-01-28 02:10:00|1095.7|1084.41|1094.55|1083.26|1096.9|1085.61|1094.5|1083.21|278
1738030500000|2025-01-28 02:15:00|1094.5|1083.21|1096.25|1084.96|1097.65|1086.36|1093.95|1082.66|284
1738030800000|2025-01-28 02:20:00|1096.3|1085.01|1097.55|1086.26|1098|1086.71|1095.15|1083.86|340
1738031100000|2025-01-28 02:25:00|1097.85|1086.56|1096.55|1085.26|1100.6|1089.31|1095.9|1084.61|292
1738031400000|2025-01-28 02:30:00|1096.65|1085.36|1095.25|1083.96|1096.95|1085.66|1094.4|1083.11|393
1738031700000|2025-01-28 02:35:00|1095.15|1083.86|1096.8|1085.51|1096.95|1085.66|1094.7|1083.41|372
1738032000000|2025-01-28 02:40:00|1096.75|1085.46|1100|1088.71|1101.2|1089.91|1096.75|1085.46|319
1738032300000|2025-01-28 02:45:00|1099.9|1088.61|1098.8|1087.51|1102.4|1091.11|1098.75|1087.46|369
1738032600000|2025-01-28 02:50:00|1098.85|1087.56|1098.25|1086.96|1098.85|1087.56|1096.3|1085.01|338
1738032900000|2025-01-28 02:55:00|1098.3|1087.01|1101.45|1090.16|1101.6|1090.31|1097|1085.71|329
1738033200000|2025-01-28 03:00:00|1101.5|1090.21|1097.6|1086.31|1102.7|1091.41|1097.1|1085.81|383
1738033500000|2025-01-28 03:05:00|1097.65|1086.36|1097.2|1085.91|1098.45|1087.16|1095.4|1084.11|365
1738033800000|2025-01-28 03:10:00|1097.25|1085.96|1100.2|1088.91|1100.2|1088.91|1097.05|1085.76|333
1738034100000|2025-01-28 03:15:00|1100.15|1088.86|1098.5|1087.21|1101.1|1089.81|1097.3|1086.01|360
1738034400000|2025-01-28 03:20:00|1098.4|1087.11|1103.9|1092.61|1103.9|1092.61|1097.8|1086.51|346
1738034700000|2025-01-28 03:25:00|1103.95|1092.66|1103.35|1092.06|1104.75|1093.46|1100.05|1088.76|367
1738035000000|2025-01-28 03:30:00|1103.4|1092.11|1104.15|1092.86|1105.6|1094.31|1100.85|1089.56|439
1738035300000|2025-01-28 03:35:00|1104.1|1092.81|1104.55|1093.26|1104.85|1093.56|1102.05|1090.76|321
1738035600000|2025-01-28 03:40:00|1104.6|1093.31|1110|1098.71|1110.15|1098.86|1104.35|1093.06|375
1738035900000|2025-01-28 03:45:00|1109.85|1098.56|1110.6|1099.31|1112.2|1100.91|1107.6|1096.31|400
1738036200000|2025-01-28 03:50:00|1110.4|1099.11|1109.55|1098.26|1111.6|1100.31|1108.75|1097.46|287
1738036500000|2025-01-28 03:55:00|1109.35|1098.06|1106.7|1095.41|1109.45|1098.16|1106.25|1094.96|260
1738036800000|2025-01-28 04:00:00|1106.75|1095.46|1108.05|1096.76|1110.1|1098.81|1106.65|1095.36|394
1738037100000|2025-01-28 04:05:00|1108.3|1097.01|1109.6|1098.31|1110|1098.71|1106.95|1095.66|256
1738037400000|2025-01-28 04:10:00|1109.5|1098.21|1108.45|1097.16|1110.45|1099.16|1107.4|1096.11|288
1738037700000|2025-01-28 04:15:00|1108.5|1097.21|1108.9|1097.61|1109.9|1098.61|1108.2|1096.91|314
1738038000000|2025-01-28 04:20:00|1109.15|1097.86|1115.6|1104.31|1117.05|1105.76|1109.1|1097.81|253
1738038300000|2025-01-28 04:25:00|1115.55|1104.26|1114.6|1103.31|1116.55|1105.26|1114|1102.71|271
1738038600000|2025-01-28 04:30:00|1114.65|1103.36|1119.5|1108.21|1119.8|1108.51|1114.45|1103.16|264
1738038900000|2025-01-28 04:35:00|1119.75|1108.46|1127.1|1115.81|1128.6|1117.31|1119.4|1108.11|409
1738039200000|2025-01-28 04:40:00|1127.05|1115.76|1131.45|1120.16|1134.2|1122.91|1125.1|1113.81|347
1738039500000|2025-01-28 04:45:00|1131.35|1120.06|1127.1|1115.81|1131.4|1120.11|1126.4|1115.11|358
1738039800000|2025-01-28 04:50:00|1127.15|1115.86|1127.55|1116.26|1132.3|1121.01|1127.1|1115.81|237
1738040100000|2025-01-28 04:55:00|1127.7|1116.41|1130|1118.71|1130.15|1118.86|1126.7|1115.41|313
1738040400000|2025-01-28 05:00:00|1130.1|1118.81|1134.25|1122.96|1135.1|1123.81|1129.4|1118.11|318
1738040700000|2025-01-28 05:05:00|1134.3|1123.01|1131.6|1120.31|1135.45|1124.16|1129.5|1118.21|331
1738041000000|2025-01-28 05:10:00|1131.55|1120.26|1135.35|1124.06|1136.85|1125.56|1131.5|1120.21|351
1738041300000|2025-01-28 05:15:00|1135.25|1123.96|1132.45|1121.16|1136.8|1125.51|1131.85|1120.56|401
1738041600000|2025-01-28 05:20:00|1132.4|1121.11|1134.05|1122.76|1135|1123.71|1131.25|1119.96|373
1738041900000|2025-01-28 05:25:00|1134.15|1122.86|1137.05|1125.76|1138.35|1127.06|1133.15|1121.86|334
1738042200000|2025-01-28 05:30:00|1137.1|1125.81|1138.45|1127.16|1139.4|1128.11|1136.4|1125.11|343
1738042500000|2025-01-28 05:35:00|1138.5|1127.21|1141.55|1130.26|1141.65|1130.36|1137.9|1126.61|339
1738042800000|2025-01-28 05:40:00|1141.6|1130.31|1138.15|1126.86|1141.85|1130.56|1137.8|1126.51|272
1738043100000|2025-01-28 05:45:00|1138.05|1126.76|1139.85|1128.56|1142.3|1131.01|1138.05|1126.76|408
1738043400000|2025-01-28 05:50:00|1139.75|1128.46|1136.85|1125.56|1140.55|1129.26|1136.8|1125.51|397
1738043700000|2025-01-28 05:55:00|1136.9|1125.61|1133.6|1122.31|1137.15|1125.86|1133|1121.71|348
1738044000000|2025-01-28 06:00:00|1133.95|1122.66|1134.15|1122.86|1134.7|1123.41|1127.6|1116.31|386
1738044300000|2025-01-28 06:05:00|1134.1|1122.81|1126.45|1115.16|1135|1123.71|1126.35|1115.06|287
1738044600000|2025-01-28 06:10:00|1126.5|1115.21|1123.7|1112.41|1127.7|1116.41|1123.7|1112.41|275
1738044900000|2025-01-28 06:15:00|1123.1|1111.81|1122.95|1111.66|1124.9|1113.61|1120.75|1109.46|328
1738045200000|2025-01-28 06:20:00|1123|1111.71|1122.65|1111.36|1124.95|1113.66|1122.3|1111.01|383
1738045500000|2025-01-28 06:25:00|1122.6|1111.31|1125.6|1114.31|1126.3|1115.01|1122|1110.71|372
1738045800000|2025-01-28 06:30:00|1126.5|1115.21|1125|1113.71|1128.05|1116.76|1122.65|1111.36|365
1738046100000|2025-01-28 06:35:00|1124.95|1113.66|1121.1|1109.81|1125|1113.71|1120.35|1109.06|275
1738046400000|2025-01-28 06:40:00|1121.05|1109.76|1120.35|1109.06|1122.55|1111.26|1119.7|1108.41|336
1738046700000|2025-01-28 06:45:00|1120.4|1109.11|1120.75|1109.46|1121.25|1109.96|1119.25|1107.96|415
1738047000000|2025-01-28 06:50:00|1120.8|1109.51|1119.05|1107.76|1122.35|1111.06|1119|1107.71|346
1738047300000|2025-01-28 06:55:00|1119.1|1107.81|1119.5|1108.21|1119.65|1108.36|1118.7|1107.41|271
1738047600000|2025-01-28 07:00:00|1119.4|1108.11|1119.2|1107.91|1119.45|1108.16|1116.05|1104.76|406
1738047900000|2025-01-28 07:05:00|1119.25|1107.96|1122.25|1110.96|1123|1111.71|1119.05|1107.76|341
1738048200000|2025-01-28 07:10:00|1122.15|1110.86|1123.15|1111.86|1125.6|1114.31|1121.75|1110.46|351
1738048500000|2025-01-28 07:15:00|1123.2|1111.91|1127.4|1116.11|1127.8|1116.51|1122.7|1111.41|425
1738048800000|2025-01-28 07:20:00|1127.15|1115.86|1128.2|1116.91|1129.2|1117.91|1125.3|1114.01|357
1738049100000|2025-01-28 07:25:00|1128.15|1116.86|1127.9|1116.61|1130.15|1118.86|1126.9|1115.61|358
1738049400000|2025-01-28 07:30:00|1127.95|1116.66|1126.05|1114.76|1128|1116.71|1124.05|1112.76|395
1738049700000|2025-01-28 07:35:00|1126.1|1114.81|1125.7|1114.41|1128.2|1116.91|1124.2|1112.91|301
1738050000000|2025-01-28 07:40:00|1125.75|1114.46|1127.05|1115.76|1127.15|1115.86|1125.35|1114.06|313
1738050300000|2025-01-28 07:45:00|1127|1115.71|1122.4|1111.11|1127.45|1116.16|1121.1|1109.81|257
1738050600000|2025-01-28 07:50:00|1122.5|1111.21|1120.9|1109.61|1123.2|1111.91|1120.55|1109.26|346
1738050900000|2025-01-28 07:55:00|1120.95|1109.66|1123.05|1111.76|1123.45|1112.16|1120.05|1108.76|188
1738051200000|2025-01-28 08:00:00|1123.1|1111.81|1120.45|1109.16|1125.5|1114.21|1120|1108.71|403
1738051500000|2025-01-28 08:05:00|1120.5|1109.21|1121.2|1109.91|1121.25|1109.96|1118.4|1107.11|440
1738051800000|2025-01-28 08:10:00|1121.25|1109.96|1119.35|1108.06|1122.05|1110.76|1119.1|1107.81|308
1738052100000|2025-01-28 08:15:00|1119.45|1108.16|1119.35|1108.06|1121.2|1109.91|1118.65|1107.36|342
1738052400000|2025-01-28 08:20:00|1119.4|1108.11|1122.8|1111.51|1123.6|1112.31|1119.3|1108.01|374
1738052700000|2025-01-28 08:25:00|1122.9|1111.61|1119.4|1108.11|1122.9|1111.61|1118.2|1106.91|298
1738053000000|2025-01-28 08:30:00|1119.25|1107.96|1116.2|1104.91|1120.7|1109.41|1115.55|1104.26|354
1738053300000|2025-01-28 08:35:00|1116.55|1105.26|1117.3|1106.01|1117.65|1106.36|1114.95|1103.66|149
1738053600000|2025-01-28 08:40:00|1117.35|1106.06|1121|1109.71|1121.05|1109.76|1116.4|1105.11|198
1738053900000|2025-01-28 08:45:00|1121.65|1110.36|1122.1|1110.81|1122.7|1111.41|1118.7|1107.41|338
1738054200000|2025-01-28 08:50:00|1122|1110.71|1120.4|1109.11|1122.2|1110.91|1119.85|1108.56|263
1738054500000|2025-01-28 08:55:00|1120.3|1109.01|1122.7|1111.41|1123.7|1112.41|1119.7|1108.41|292
1738054800000|2025-01-28 09:00:00|1122.65|1111.36|1122.1|1110.81|1124.15|1112.86|1119.95|1108.66|424
1738055100000|2025-01-28 09:05:00|1122.15|1110.86|1121.3|1110.01|1122.25|1110.96|1119.75|1108.46|366
1738055400000|2025-01-28 09:10:00|1121.25|1109.96|1120.55|1109.26|1123.25|1111.96|1120.3|1109.01|429
1738055700000|2025-01-28 09:15:00|1120.45|1109.16|1119.35|1108.06|1121.3|1110.01|1116.75|1105.46|413
1738056000000|2025-01-28 09:20:00|1118.45|1107.16|1116.7|1105.41|1119.2|1107.91|1115.35|1104.06|267
1738056300000|2025-01-28 09:25:00|1116.8|1105.51|1113.3|1102.01|1117.3|1106.01|1112.7|1101.41|308
1738056600000|2025-01-28 09:30:00|1113.4|1102.11|1116.85|1105.56|1117|1105.71|1113.3|1102.01|336
1738056900000|2025-01-28 09:35:00|1116.95|1105.66|1117.45|1106.16|1119.95|1108.66|1116.35|1105.06|339
1738057200000|2025-01-28 09:40:00|1117.3|1106.01|1118.9|1107.61|1120.25|1108.96|1117.3|1106.01|285
1738057500000|2025-01-28 09:45:00|1119.55|1108.26|1115.65|1104.36|1119.9|1108.61|1114.75|1103.46|356
1738057800000|2025-01-28 09:50:00|1115.6|1104.31|1121.8|1110.51|1121.8|1110.51|1114.75|1103.46|242
1738058100000|2025-01-28 09:55:00|1122.2|1110.91|1124.7|1113.41|1125.8|1114.51|1121.6|1110.31|338
1738058400000|2025-01-28 10:00:00|1124.15|1112.86|1122.5|1111.21|1124.7|1113.41|1121.05|1109.76|408
1738058700000|2025-01-28 10:05:00|1122.45|1111.16|1126.15|1114.86|1126.65|1115.36|1121.8|1110.51|399
1738059000000|2025-01-28 10:10:00|1126.25|1114.96|1125.25|1113.96|1126.9|1115.61|1124.45|1113.16|368
1738059300000|2025-01-28 10:15:00|1125.3|1114.01|1128.65|1117.36|1130.25|1118.96|1125.3|1114.01|398
1738059600000|2025-01-28 10:20:00|1128.7|1117.41|1132.15|1120.86|1132.2|1120.91|1127.3|1116.01|321
1738059900000|2025-01-28 10:25:00|1132.2|1120.91|1131.2|1119.91|1133.45|1122.16|1131.1|1119.81|342
1738060200000|2025-01-28 10:30:00|1131.3|1120.01|1133.45|1122.16|1134.45|1123.16|1129.65|1118.36|341
1738060500000|2025-01-28 10:35:00|1133.4|1122.11|1132.95|1121.66|1134.5|1123.21|1130.6|1119.31|289
1738060800000|2025-01-28 10:40:00|1133.05|1121.76|1132.3|1121.01|1134.35|1123.06|1131.5|1120.21|332
1738061100000|2025-01-28 10:45:00|1132.35|1121.06|1129.45|1118.16|1132.8|1121.51|1129.25|1117.96|324
1738061400000|2025-01-28 10:50:00|1129.5|1118.21|1131.85|1120.56|1132.25|1120.96|1127.8|1116.51|282
1738061700000|2025-01-28 10:55:00|1131.2|1119.91|1131.3|1120.01|1131.9|1120.61|1130.3|1119.01|184
1738062000000|2025-01-28 11:00:00|1131.4|1120.11|1132.8|1121.51|1134.15|1122.86|1130.45|1119.16|319
1738062300000|2025-01-28 11:05:00|1132.85|1121.56|1133.95|1122.66|1134.05|1122.76|1130.35|1119.06|306
1738062600000|2025-01-28 11:10:00|1133.6|1122.31|1131.85|1120.56|1133.95|1122.66|1130.55|1119.26|276
1738062900000|2025-01-28 11:15:00|1131.75|1120.46|1128.2|1116.91|1133.95|1122.66|1128.15|1116.86|334
1738063200000|2025-01-28 11:20:00|1128.3|1117.01|1129.7|1118.41|1130.8|1119.51|1127.2|1115.91|204
1738063500000|2025-01-28 11:25:00|1129.65|1118.36|1129.45|1118.16|1130.85|1119.56|1128.45|1117.16|287
1738063800000|2025-01-28 11:30:00|1129.5|1118.21|1124.9|1113.61|1129.5|1118.21|1123.65|1112.36|249
1738064100000|2025-01-28 11:35:00|1124.8|1113.51|1122.7|1111.41|1124.8|1113.51|1121.75|1110.46|266
1738064400000|2025-01-28 11:40:00|1122.65|1111.36|1123.8|1112.51|1124.7|1113.41|1122.3|1111.01|108
1738064700000|2025-01-28 11:45:00|1123.85|1112.56|1128.1|1116.81|1128.15|1116.86|1123.85|1112.56|225
1738065000000|2025-01-28 11:50:00|1128.15|1116.86|1125.75|1114.46|1128.9|1117.61|1125.75|1114.46|242
1738065300000|2025-01-28 11:55:00|1125.7|1114.41|1126.25|1114.96|1127.3|1116.01|1124.65|1113.36|274
1738065600000|2025-01-28 12:00:00|1127.3|1116.01|1131.75|1120.46|1131.85|1120.56|1124.05|1112.76|401
1738065900000|2025-01-28 12:05:00|1131.85|1120.56|1131.4|1120.11|1134.65|1123.36|1129.95|1118.66|459
1738066200000|2025-01-28 12:10:00|1131.35|1120.06|1131.1|1119.81|1133.75|1122.46|1129.7|1118.41|354
1738066500000|2025-01-28 12:15:00|1131.2|1119.91|1127.05|1115.76|1133.2|1121.91|1126.9|1115.61|365
1738066800000|2025-01-28 12:20:00|1127|1115.71|1127.45|1116.16|1129.8|1118.51|1126|1114.71|273
1738067100000|2025-01-28 12:25:00|1127.55|1116.26|1127.7|1116.41|1128.8|1117.51|1125.55|1114.26|308
1738067400000|2025-01-28 12:30:00|1127.05|1115.76|1124.65|1113.36|1128|1116.71|1124.15|1112.86|394
1738067700000|2025-01-28 12:35:00|1124.7|1113.41|1127|1115.71|1128.15|1116.86|1123.1|1111.81|398
1738068000000|2025-01-28 12:40:00|1127.15|1115.86|1126.1|1114.81|1128.75|1117.46|1123.35|1112.06|400
1738068300000|2025-01-28 12:45:00|1126.05|1114.76|1120.6|1109.31|1126.05|1114.76|1119.7|1108.41|376
1738068600000|2025-01-28 12:50:00|1120.7|1109.41|1122.55|1111.26|1123.45|1112.16|1120.65|1109.36|394
1738068900000|2025-01-28 12:55:00|1122.5|1111.21|1122.8|1111.51|1125.2|1113.91|1121.9|1110.61|337
1738069200000|2025-01-28 13:00:00|1122.6|1111.31|1125.95|1114.66|1126.9|1115.61|1121.95|1110.66|401
1738069500000|2025-01-28 13:05:00|1125.9|1114.61|1127.95|1116.66|1128.1|1116.81|1124.7|1113.41|292
1738069800000|2025-01-28 13:10:00|1127.85|1116.56|1127.7|1116.41|1128.8|1117.51|1126.25|1114.96|349
1738070100000|2025-01-28 13:15:00|1127.8|1116.51|1124.5|1113.21|1128.3|1117.01|1123.6|1112.31|324
1738070400000|2025-01-28 13:20:00|1124.55|1113.26|1128.35|1117.06|1128.6|1117.31|1123.45|1112.16|395
1738070700000|2025-01-28 13:25:00|1128.4|1117.11|1128.65|1117.36|1130|1118.71|1127.25|1115.96|355
1738071000000|2025-01-28 13:30:00|1128.75|1117.46|1122.85|1111.56|1129.1|1117.81|1122.8|1111.51|413
1738071300000|2025-01-28 13:35:00|1122.8|1111.51|1124.4|1113.11|1125.45|1114.16|1120.5|1109.21|382
1738071600000|2025-01-28 13:40:00|1124.5|1113.21|1121.4|1110.11|1126.5|1115.21|1121|1109.71|395
1738071900000|2025-01-28 13:45:00|1121.35|1110.06|1122.65|1111.36|1124.2|1112.91|1120.4|1109.11|435
1738072200000|2025-01-28 13:50:00|1121.55|1110.26|1119.15|1107.86|1123.55|1112.26|1118.8|1107.51|402
1738072500000|2025-01-28 13:55:00|1119.05|1107.76|1118.4|1107.11|1119.5|1108.21|1117.45|1106.16|296
1738072800000|2025-01-28 14:00:00|1119.25|1107.96|1115.5|1104.21|1119.45|1108.16|1114.95|1103.66|377
1738073100000|2025-01-28 14:05:00|1115.4|1104.11|1112.8|1101.51|1115.45|1104.16|1111.25|1099.96|456
1738073400000|2025-01-28 14:10:00|1112.9|1101.61|1109.85|1098.56|1113.75|1102.46|1108.2|1096.91|266
1738073700000|2025-01-28 14:15:00|1109.9|1098.61|1107.6|1096.31|1111.85|1100.56|1107.6|1096.31|297
1738074000000|2025-01-28 14:20:00|1107.55|1096.26|1112.2|1100.91|1113.05|1101.76|1106.9|1095.61|368
1738074300000|2025-01-28 14:25:00|1112.3|1101.01|1116.2|1104.91|1116.45|1105.16|1112.3|1101.01|321
1738074600000|2025-01-28 14:30:00|1116.25|1104.96|1117.85|1106.56|1120.45|1109.16|1112.8|1101.51|668
1738074900000|2025-01-28 14:35:00|1118|1106.71|1116.95|1105.66|1122.95|1111.66|1116.55|1105.26|701
1738075200000|2025-01-28 14:40:00|1116.9|1105.61|1111.45|1100.16|1120.1|1108.81|1111|1099.71|571
1738075500000|2025-01-28 14:45:00|1111.35|1100.06|1113.95|1102.66|1115.55|1104.26|1108.85|1097.56|698
1738075800000|2025-01-28 14:50:00|1113.8|1102.51|1116.25|1104.96|1116.5|1105.21|1109.3|1098.01|628
1738076100000|2025-01-28 14:55:00|1116.45|1105.16|1113.45|1102.16|1117.5|1106.21|1113.35|1102.06|377
1738076400000|2025-01-28 15:00:00|1113.35|1102.06|1126.95|1115.66|1127.4|1116.11|1113.35|1102.06|536
1738076700000|2025-01-28 15:05:00|1126.9|1115.61|1116.5|1105.21|1127.45|1116.16|1116.35|1105.06|558
1738077000000|2025-01-28 15:10:00|1116.55|1105.26|1113.5|1102.21|1119.3|1108.01|1112.8|1101.51|490
1738077300000|2025-01-28 15:15:00|1113.45|1102.16|1107.75|1096.46|1114.15|1102.86|1107.3|1096.01|496
1738077600000|2025-01-28 15:20:00|1107.8|1096.51|1115.4|1104.11|1116.4|1105.11|1107.5|1096.21|485
1738077900000|2025-01-28 15:25:00|1115.45|1104.16|1117.75|1106.46|1119|1107.71|1112.5|1101.21|437
1738078200000|2025-01-28 15:30:00|1117.7|1106.41|1123.8|1112.51|1126.5|1115.21|1117.7|1106.41|637
1738078500000|2025-01-28 15:35:00|1123.85|1112.56|1124.1|1112.81|1125.2|1113.91|1121.9|1110.61|464
1738078800000|2025-01-28 15:40:00|1124.35|1113.06|1121.5|1110.21|1124.5|1113.21|1119.6|1108.31|455
1738079100000|2025-01-28 15:45:00|1121.45|1110.16|1117.4|1106.11|1122.1|1110.81|1115.05|1103.76|520
1738079400000|2025-01-28 15:50:00|1118.05|1106.76|1115.35|1104.06|1120.75|1109.46|1114.75|1103.46|485
1738079700000|2025-01-28 15:55:00|1115.2|1103.91|1116.85|1105.56|1117.15|1105.86|1112.35|1101.06|465
1738080000000|2025-01-28 16:00:00|1116.9|1105.61|1109.5|1098.21|1118.25|1106.96|1108.55|1097.26|493
1738080300000|2025-01-28 16:05:00|1109.45|1098.16|1108.05|1096.76|1111.65|1100.36|1105.1|1093.81|582
1738080600000|2025-01-28 16:10:00|1108|1096.71|1109.1|1097.81|1112.9|1101.61|1106.8|1095.51|497
1738080900000|2025-01-28 16:15:00|1109.15|1097.86|1106|1094.71|1111.9|1100.61|1103.75|1092.46|622
1738081200000|2025-01-28 16:20:00|1106.05|1094.76|1109.15|1097.86|1110.75|1099.46|1105.25|1093.96|564
1738081500000|2025-01-28 16:25:00|1109.25|1097.96|1111.3|1100.01|1111.45|1100.16|1105.55|1094.26|447
1738081800000|2025-01-28 16:30:00|1111.25|1099.96|1110.95|1099.66|1114.55|1103.26|1110.65|1099.36|476
1738082100000|2025-01-28 16:35:00|1110.9|1099.61|1112.1|1100.81|1112.75|1101.46|1107.4|1096.11|493
1738082400000|2025-01-28 16:40:00|1112.2|1100.91|1115.15|1103.86|1115.75|1104.46|1108.1|1096.81|448
1738082700000|2025-01-28 16:45:00|1115.1|1103.81|1114.65|1103.36|1118.65|1107.36|1113.9|1102.61|441
1738083000000|2025-01-28 16:50:00|1114.7|1103.41|1106.75|1095.46|1116.65|1105.36|1105.2|1093.91|537
1738083300000|2025-01-28 16:55:00|1106.8|1095.51|1112.45|1101.16|1112.8|1101.51|1106.2|1094.91|379
1738083600000|2025-01-28 17:00:00|1112.55|1101.26|1117.75|1106.46|1117.75|1106.46|1112.15|1100.86|427
1738083900000|2025-01-28 17:05:00|1118.3|1107.01|1121.3|1110.01|1121.45|1110.16|1116.5|1105.21|482
1738084200000|2025-01-28 17:10:00|1121.25|1109.96|1127.65|1116.36|1128.5|1117.21|1121.25|1109.96|576
1738084500000|2025-01-28 17:15:00|1127.6|1116.31|1128.3|1117.01|1129|1117.71|1122.3|1111.01|577
1738084800000|2025-01-28 17:20:00|1128.35|1117.06|1128.3|1117.01|1128.95|1117.66|1126.35|1115.06|518
1738085100000|2025-01-28 17:25:00|1128.2|1116.91|1125.85|1114.56|1128.85|1117.56|1124.1|1112.81|422
1738085400000|2025-01-28 17:30:00|1125.75|1114.46|1126.2|1114.91|1126.45|1115.16|1122.35|1111.06|431
1738085700000|2025-01-28 17:35:00|1126.1|1114.81|1127.75|1116.46|1129.55|1118.26|1124.85|1113.56|520
1738086000000|2025-01-28 17:40:00|1127.65|1116.36|1124.65|1113.36|1127.65|1116.36|1120.25|1108.96|444
1738086300000|2025-01-28 17:45:00|1124.95|1113.66|1126.9|1115.61|1127.9|1116.61|1123.7|1112.41|499
1738086600000|2025-01-28 17:50:00|1127.4|1116.11|1128.05|1116.76|1128.3|1117.01|1124.45|1113.16|495
1738086900000|2025-01-28 17:55:00|1128.1|1116.81|1132.85|1121.56|1134.2|1122.91|1127.6|1116.31|433
1738087200000|2025-01-28 18:00:00|1132.75|1121.46|1132.8|1121.51|1133.35|1122.06|1126.4|1115.11|513
1738087500000|2025-01-28 18:05:00|1132.7|1121.41|1126.65|1115.36|1133.95|1122.66|1126.6|1115.31|519
1738087800000|2025-01-28 18:10:00|1126.9|1115.61|1130.5|1119.21|1130.65|1119.36|1124.7|1113.41|532
1738088100000|2025-01-28 18:15:00|1130.85|1119.56|1124.9|1113.61|1133.4|1122.11|1124.6|1113.31|552
1738088400000|2025-01-28 18:20:00|1124.95|1113.66|1123.65|1112.36|1125.6|1114.31|1120.6|1109.31|493
1738088700000|2025-01-28 18:25:00|1123.45|1112.16|1122.85|1111.56|1125.35|1114.06|1121.55|1110.26|354
1738089000000|2025-01-28 18:30:00|1122.65|1111.36|1123.6|1112.31|1127.35|1116.06|1122.05|1110.76|471
1738089300000|2025-01-28 18:35:00|1123.55|1112.26|1124.1|1112.81|1126.1|1114.81|1121.35|1110.06|467
1738089600000|2025-01-28 18:40:00|1123.25|1111.96|1124.55|1113.26|1126.45|1115.16|1121.55|1110.26|519
1738089900000|2025-01-28 18:45:00|1124.5|1113.21|1122.15|1110.86|1124.5|1113.21|1120.75|1109.46|478
1738090200000|2025-01-28 18:50:00|1122.25|1110.96|1120.15|1108.86|1123.6|1112.31|1119|1107.71|435
1738090500000|2025-01-28 18:55:00|1120.05|1108.76|1121|1109.71|1121.85|1110.56|1116.05|1104.76|432
1738090800000|2025-01-28 19:00:00|1120.85|1109.56|1117.95|1106.66|1121.95|1110.66|1116.9|1105.61|528
1738091100000|2025-01-28 19:05:00|1118.5|1107.21|1117.7|1106.41|1119.95|1108.66|1113.7|1102.41|528
1738091400000|2025-01-28 19:10:00|1117.6|1106.31|1114.4|1103.11|1119.1|1107.81|1111.9|1100.61|397
1738091700000|2025-01-28 19:15:00|1114.15|1102.86|1119.95|1108.66|1121.4|1110.11|1113.35|1102.06|529
1738092000000|2025-01-28 19:20:00|1119.9|1108.61|1122.65|1111.36|1124.3|1113.01|1117.8|1106.51|437
1738092300000|2025-01-28 19:25:00|1122.7|1111.41|1125.55|1114.26|1126.15|1114.86|1120.3|1109.01|327
1738092600000|2025-01-28 19:30:00|1125.5|1114.21|1124.75|1113.46|1127|1115.71|1120.85|1109.56|366
1738092900000|2025-01-28 19:35:00|1124.7|1113.41|1124.4|1113.11|1126.9|1115.61|1120.4|1109.11|427
1738093200000|2025-01-28 19:40:00|1124.35|1113.06|1125.25|1113.96|1126.35|1115.06|1122|1110.71|355
1738093500000|2025-01-28 19:45:00|1125.3|1114.01|1132.9|1121.61|1133.45|1122.16|1125.1|1113.81|452
1738093800000|2025-01-28 19:50:00|1132.8|1121.51|1129.6|1118.31|1133.3|1122.01|1126.95|1115.66|440
1738094100000|2025-01-28 19:55:00|1129.65|1118.36|1131.75|1120.46|1134|1122.71|1129.65|1118.36|415
1738094400000|2025-01-28 20:00:00|1131.9|1120.61|1133.65|1122.36|1136|1124.71|1129|1117.71|539
1738094700000|2025-01-28 20:05:00|1133.55|1122.26|1132.35|1121.06|1134.4|1123.11|1128.9|1117.61|517
1738095000000|2025-01-28 20:10:00|1132.2|1120.91|1138.8|1127.51|1139.2|1127.91|1131.95|1120.66|384
1738095300000|2025-01-28 20:15:00|1138.65|1127.36|1136.95|1125.66|1138.75|1127.46|1134.65|1123.36|488
1738095600000|2025-01-28 20:20:00|1137.15|1125.86|1137.1|1125.81|1137.35|1126.06|1132.65|1121.36|455
1738095900000|2025-01-28 20:25:00|1137.15|1125.86|1134.35|1123.06|1137.5|1126.21|1133.05|1121.76|417
1738096200000|2025-01-28 20:30:00|1134.15|1122.86|1128.3|1117.01|1134.6|1123.31|1127.15|1115.86|464
1738096500000|2025-01-28 20:35:00|1128.35|1117.06|1132.2|1120.91|1132.8|1121.51|1127.4|1116.11|577
1738096800000|2025-01-28 20:40:00|1132.15|1120.86|1130.3|1119.01|1134.05|1122.76|1128.95|1117.66|431
1738097100000|2025-01-28 20:45:00|1130.35|1119.06|1118.9|1107.61|1130.4|1119.11|1118.75|1107.46|566
1738097400000|2025-01-28 20:50:00|1118.85|1107.56|1117.15|1105.86|1119.75|1108.46|1114.85|1103.56|576
1738097700000|2025-01-28 20:55:00|1117.05|1105.76|1116.25|1104.96|1117.3|1106.01|1113.45|1102.16|486
1738098000000|2025-01-28 21:00:00|1116.5|1105.21|1120.9|1109.61|1121.8|1110.51|1115.5|1104.21|554
1738098300000|2025-01-28 21:05:00|1120.95|1109.66|1125.75|1114.46|1126.7|1115.41|1120.05|1108.76|523
1738098600000|2025-01-28 21:10:00|1125.7|1114.41|1128.25|1116.96|1131|1119.71|1122.4|1111.11|562
1738098900000|2025-01-28 21:15:00|1128.15|1116.86|1129.95|1118.66|1131.5|1120.21|1124.3|1113.01|545
1738099200000|2025-01-28 21:20:00|1130.05|1118.76|1127.05|1115.76|1130.15|1118.86|1122.65|1111.36|556
1738099500000|2025-01-28 21:25:00|1127.25|1115.96|1125.2|1113.91|1127.55|1116.26|1123.05|1111.76|364
1738099800000|2025-01-28 21:30:00|1125.6|1114.31|1118.5|1107.21|1126.15|1114.86|1116.9|1105.61|525
1738100100000|2025-01-28 21:35:00|1118.55|1107.26|1113.1|1101.81|1120.05|1108.76|1111.75|1100.46|560
1738100400000|2025-01-28 21:40:00|1112.65|1101.36|1111.35|1100.06|1114.75|1103.46|1108.85|1097.56|492
1738100700000|2025-01-28 21:45:00|1111.25|1099.96|1110.8|1099.51|1115.4|1104.11|1110.75|1099.46|524
1738101000000|2025-01-28 21:50:00|1110.9|1099.61|1104.95|1093.66|1111.2|1099.91|1103.5|1092.21|531
1738101300000|2025-01-28 21:55:00|1104.85|1093.56|1101.1|1089.81|1106.6|1095.31|1098.75|1087.46|478
1738101600000|2025-01-28 22:00:00|1101.15|1089.86|1094.75|1083.46|1102.75|1091.46|1094.35|1083.06|623
1738101900000|2025-01-28 22:05:00|1099.3|1088.01|1096.4|1085.11|1099.35|1088.06|1094.1|1082.81|538
1738102200000|2025-01-28 22:10:00|1096.3|1085.01|1104.35|1093.06|1104.35|1093.06|1091.65|1080.36|579
1738102500000|2025-01-28 22:15:00|1104.2|1092.91|1110.6|1099.31|1113.55|1102.26|1104.2|1092.91|623
1738102800000|2025-01-28 22:20:00|1110.8|1099.51|1104.2|1092.91|1111.15|1099.86|1103.25|1091.96|400
1738103100000|2025-01-28 22:25:00|1104.25|1092.96|1101.2|1089.91|1106.25|1094.96|1101|1089.71|330
1738103400000|2025-01-28 22:30:00|1101.3|1090.01|1099.25|1087.96|1102.4|1091.11|1096.95|1085.66|296
1738103700000|2025-01-28 22:35:00|1099.15|1087.86|1111.3|1100.01|1111.4|1100.11|1097.45|1086.16|409
1738104000000|2025-01-28 22:40:00|1111.25|1099.96|1115.2|1103.91|1115.95|1104.66|1110.35|1099.06|238
1738104300000|2025-01-28 22:45:00|1115.1|1103.81|1121.5|1110.21|1121.7|1110.41|1114.8|1103.51|296
1738104600000|2025-01-28 22:50:00|1121.45|1110.16|1118.4|1107.11|1124.25|1112.96|1116.55|1105.26|246
1738104900000|2025-01-28 22:55:00|1118.3|1107.01|1120.9|1109.61|1123.3|1112.01|1118.3|1107.01|294
1738105200000|2025-01-28 23:00:00|1120.85|1109.56|1116.2|1104.91|1120.85|1109.56|1111.5|1100.21|371
1738105500000|2025-01-28 23:05:00|1116.1|1104.81|1120|1108.71|1121.5|1110.21|1115.75|1104.46|466
1738105800000|2025-01-28 23:10:00|1119.9|1108.61|1121.75|1110.46|1122.75|1111.46|1118.5|1107.21|426
1738106100000|2025-01-28 23:15:00|1121.7|1110.41|1118|1106.71|1122|1110.71|1117.3|1106.01|174
1738106400000|2025-01-28 23:20:00|1114.5|1103.21|1115|1103.71|1118.55|1107.26|1113.9|1102.61|340
1738106700000|2025-01-28 23:25:00|1115.15|1103.86|1113.3|1102.01|1119.35|1108.06|1112.45|1101.16|464
1738107000000|2025-01-28 23:30:00|1113.5|1102.21|1107.75|1096.46|1113.55|1102.26|1106.85|1095.56|463
1738107300000|2025-01-28 23:35:00|1107.8|1096.51|1109.45|1098.16|1112.1|1100.81|1106.35|1095.06|521
1738107600000|2025-01-28 23:40:00|1109.5|1098.21|1116.45|1105.16|1116.45|1105.16|1109.3|1098.01|408
1738107900000|2025-01-28 23:45:00|1116.4|1105.11|1119.65|1108.36|1121.35|1110.06|1113.9|1102.61|549
1738108200000|2025-01-28 23:50:00|1119.6|1108.31|1122.8|1111.51|1123.1|1111.81|1119.15|1107.86|457
1738108500000|2025-01-28 23:55:00|1122.65|1111.36|1119.35|1108.06|1124.9|1113.61|1119.05|1107.76|364
1738108800000|2025-01-29 00:00:00|1119.45|1108.16|1119.8|1108.51|1121.35|1110.06|1117.4|1106.11|535
1738109100000|2025-01-29 00:05:00|1119.65|1108.36|1126.3|1115.01|1130.1|1118.81|1119.05|1107.76|594
1738109400000|2025-01-29 00:10:00|1126.35|1115.06|1136.2|1124.91|1137.05|1125.76|1126.3|1115.01|594
1738109700000|2025-01-29 00:15:00|1136.15|1124.86|1131.5|1120.21|1137.7|1126.41|1128.45|1117.16|590
1738110000000|2025-01-29 00:20:00|1131.4|1120.11|1128.3|1117.01|1134.75|1123.46|1127.9|1116.61|529
1738110300000|2025-01-29 00:25:00|1128.25|1116.96|1129.5|1118.21|1131.55|1120.26|1127.7|1116.41|503
1738110600000|2025-01-29 00:30:00|1129.55|1118.26|1129.55|1118.26|1130.2|1118.91|1123.55|1112.26|561
1738110900000|2025-01-29 00:35:00|1129.6|1118.31|1134.95|1123.66|1135.25|1123.96|1128.35|1117.06|583
1738111200000|2025-01-29 00:40:00|1135|1123.71|1134.95|1123.66|1136.25|1124.96|1132.95|1121.66|535
1738111500000|2025-01-29 00:45:00|1135.05|1123.76|1139.2|1127.91|1140.25|1128.96|1134.9|1123.61|537
1738111800000|2025-01-29 00:50:00|1139.15|1127.86|1142.25|1130.96|1143.1|1131.81|1135.7|1124.41|497
1738112100000|2025-01-29 00:55:00|1142.3|1131.01|1137.75|1126.46|1145.4|1134.11|1136.1|1124.81|538
1738112400000|2025-01-29 01:00:00|1137.6|1126.31|1146.1|1134.81|1148.3|1137.01|1137.6|1126.31|555
1738112700000|2025-01-29 01:05:00|1146.05|1134.76|1142.6|1131.31|1146.2|1134.91|1141|1129.71|437
1738113000000|2025-01-29 01:10:00|1142.55|1131.26|1142.45|1131.16|1145.35|1134.06|1139.5|1128.21|451
1738113300000|2025-01-29 01:15:00|1142.6|1131.31|1146.5|1135.21|1146.75|1135.46|1141.95|1130.66|547
1738113600000|2025-01-29 01:20:00|1146.35|1135.06|1143|1131.71|1148.35|1137.06|1141.05|1129.76|517
1738113900000|2025-01-29 01:25:00|1142.9|1131.61|1137.85|1126.56|1143.25|1131.96|1137.35|1126.06|360
1738114200000|2025-01-29 01:30:00|1137.6|1126.31|1135.45|1124.16|1140.4|1129.11|1135.3|1124.01|412
1738114500000|2025-01-29 01:35:00|1135.5|1124.21|1140.3|1129.01|1140.85|1129.56|1133.2|1121.91|419
1738114800000|2025-01-29 01:40:00|1140.4|1129.11|1139.3|1128.01|1143.45|1132.16|1138.45|1127.16|358
1738115100000|2025-01-29 01:45:00|1139.25|1127.96|1145.55|1134.26|1147.35|1136.06|1138.95|1127.66|393
1738115400000|2025-01-29 01:50:00|1145.45|1134.16|1145.7|1134.41|1147.5|1136.21|1143.25|1131.96|377
1738115700000|2025-01-29 01:55:00|1145.6|1134.31|1146.95|1135.66|1151.45|1140.16|1144.8|1133.51|286
1738116000000|2025-01-29 02:00:00|1147.1|1135.81|1153.7|1142.41|1154.7|1143.41|1146.95|1135.66|443
1738116300000|2025-01-29 02:05:00|1153.65|1142.36|1150.75|1139.46|1160.4|1149.11|1149.9|1138.61|556
1738116600000|2025-01-29 02:10:00|1150.65|1139.36|1148.7|1137.41|1151.65|1140.36|1148.25|1136.96|377
1738116900000|2025-01-29 02:15:00|1148.75|1137.46|1152|1140.71|1152.75|1141.46|1144|1132.71|411
1738117200000|2025-01-29 02:20:00|1152.1|1140.81|1147.75|1136.46|1154.25|1142.96|1146.7|1135.41|357
1738117500000|2025-01-29 02:25:00|1147.8|1136.51|1150.15|1138.86|1150.75|1139.46|1144.95|1133.66|273
1738117800000|2025-01-29 02:30:00|1150.2|1138.91|1151.4|1140.11|1154.5|1143.21|1150.2|1138.91|430
1738118100000|2025-01-29 02:35:00|1151.35|1140.06|1154.75|1143.46|1155.2|1143.91|1149.5|1138.21|379
1738118400000|2025-01-29 02:40:00|1154.9|1143.61|1149.5|1138.21|1156.05|1144.76|1147.9|1136.61|309
1738118700000|2025-01-29 02:45:00|1149.45|1138.16|1145.05|1133.76|1149.75|1138.46|1142.35|1131.06|426
1738119000000|2025-01-29 02:50:00|1145|1133.71|1138.9|1127.61|1145|1133.71|1137|1125.71|409
1738119300000|2025-01-29 02:55:00|1138.95|1127.66|1134.75|1123.46|1140.25|1128.96|1134.7|1123.41|430
1738119600000|2025-01-29 03:00:00|1134.65|1123.36|1133.35|1122.06|1136.2|1124.91|1130.9|1119.61|510
1738119900000|2025-01-29 03:05:00|1133.5|1122.21|1135.65|1124.36|1136.95|1125.66|1133.2|1121.91|457
1738120200000|2025-01-29 03:10:00|1135.7|1124.41|1138.4|1127.11|1141.45|1130.16|1135.65|1124.36|454
1738120500000|2025-01-29 03:15:00|1138.9|1127.61|1139.95|1128.66|1140.65|1129.36|1137|1125.71|476
1738120800000|2025-01-29 03:20:00|1139.9|1128.61|1142.2|1130.91|1144.05|1132.76|1138.7|1127.41|478
1738121100000|2025-01-29 03:25:00|1142.35|1131.06|1147.25|1135.96|1148.7|1137.41|1142.2|1130.91|479
1738121400000|2025-01-29 03:30:00|1147.05|1135.76|1150.15|1138.86|1150.65|1139.36|1142.2|1130.91|494
1738121700000|2025-01-29 03:35:00|1150.1|1138.81|1154.2|1142.91|1154.2|1142.91|1147.8|1136.51|335
1738122000000|2025-01-29 03:40:00|1154.25|1142.96|1154.55|1143.26|1159.45|1148.16|1152.35|1141.06|384
1738122300000|2025-01-29 03:45:00|1154.5|1143.21|1158.55|1147.26|1159.1|1147.81|1150.2|1138.91|345
1738122600000|2025-01-29 03:50:00|1158.65|1147.36|1161|1149.71|1161.9|1150.61|1155.4|1144.11|493
1738122900000|2025-01-29 03:55:00|1160.95|1149.66|1165.85|1154.56|1166.35|1155.06|1160.3|1149.01|379
1738123200000|2025-01-29 04:00:00|1165.9|1154.61|1165.9|1154.61|1166.2|1154.91|1161.95|1150.66|451
1738123500000|2025-01-29 04:05:00|1166.1|1154.81|1167.05|1155.76|1169.1|1157.81|1161.95|1150.66|529
1738123800000|2025-01-29 04:10:00|1166.95|1155.66|1171.2|1159.91|1176.05|1164.76|1166.7|1155.41|440
1738124100000|2025-01-29 04:15:00|1171.25|1159.96|1171.65|1160.36|1173.6|1162.31|1167.55|1156.26|469
1738124400000|2025-01-29 04:20:00|1171.75|1160.46|1172.25|1160.96|1176.2|1164.91|1169.75|1158.46|475
1738124700000|2025-01-29 04:25:00|1172.3|1161.01|1175.5|1164.21|1176|1164.71|1169.25|1157.96|426
1738125000000|2025-01-29 04:30:00|1175.45|1164.16|1171.8|1160.51|1176.6|1165.31|1171.8|1160.51|456
1738125300000|2025-01-29 04:35:00|1171.85|1160.56|1175.45|1164.16|1175.55|1164.26|1170.3|1159.01|499
1738125600000|2025-01-29 04:40:00|1175.35|1164.06|1173.4|1162.11|1175.8|1164.51|1171.3|1160.01|428
1738125900000|2025-01-29 04:45:00|1173.35|1162.06|1175.7|1164.41|1176.15|1164.86|1171.45|1160.16|468
1738126200000|2025-01-29 04:50:00|1175.85|1164.56|1171.3|1160.01|1179.5|1168.21|1171.15|1159.86|415
1738126500000|2025-01-29 04:55:00|1171.35|1160.06|1168.85|1157.56|1173|1161.71|1168.35|1157.06|310
1738126800000|2025-01-29 05:00:00|1168.75|1157.46|1172.8|1161.51|1173.6|1162.31|1168.5|1157.21|323
1738127100000|2025-01-29 05:05:00|1172.9|1161.61|1177.3|1166.01|1177.9|1166.61|1172.3|1161.01|396
1738127400000|2025-01-29 05:10:00|1177.35|1166.06|1172.2|1160.91|1178.6|1167.31|1172.15|1160.86|371
1738127700000|2025-01-29 05:15:00|1172.15|1160.86|1170.75|1159.46|1174.7|1163.41|1170.65|1159.36|324
1738128000000|2025-01-29 05:20:00|1170.85|1159.56|1171.75|1160.46|1173.35|1162.06|1169.95|1158.66|374
1738128300000|2025-01-29 05:25:00|1171.8|1160.51|1172|1160.71|1173.95|1162.66|1167.8|1156.51|303
1738128600000|2025-01-29 05:30:00|1172.4|1161.11|1175.25|1163.96|1176.7|1165.41|1171.95|1160.66|449
1738128900000|2025-01-29 05:35:00|1175.3|1164.01|1176.9|1165.61|1178.4|1167.11|1174.5|1163.21|438
1738129200000|2025-01-29 05:40:00|1176.95|1165.66|1175.5|1164.21|1178.35|1167.06|1172|1160.71|422
1738129500000|2025-01-29 05:45:00|1174.4|1163.11|1174.1|1162.81|1174.7|1163.41|1172.15|1160.86|340
1738129800000|2025-01-29 05:50:00|1174|1162.71|1173.05|1161.76|1175.4|1164.11|1172.3|1161.01|308
1738130100000|2025-01-29 05:55:00|1173.45|1162.16|1179.3|1168.01|1179.35|1168.06|1173.25|1161.96|341
1738130400000|2025-01-29 06:00:00|1179.35|1168.06|1177.55|1166.26|1182.15|1170.86|1177.55|1166.26|456
1738130700000|2025-01-29 06:05:00|1177.45|1166.16|1180.75|1169.46|1182|1170.71|1177.45|1166.16|389
1738131000000|2025-01-29 06:10:00|1180.65|1169.36|1182.95|1171.66|1184.5|1173.21|1180.5|1169.21|311
1738131300000|2025-01-29 06:15:00|1183|1171.71|1186.05|1174.76|1186.25|1174.96|1181.85|1170.56|349
1738131600000|2025-01-29 06:20:00|1186.1|1174.81|1188.45|1177.16|1189.65|1178.36|1185.3|1174.01|497
1738131900000|2025-01-29 06:25:00|1188.4|1177.11|1185.4|1174.11|1188.4|1177.11|1183.25|1171.96|298
1738132200000|2025-01-29 06:30:00|1185.55|1174.26|1189.8|1178.51|1190.1|1178.81|1185.5|1174.21|425
1738132500000|2025-01-29 06:35:00|1189.75|1178.46|1193.15|1181.86|1193.75|1182.46|1189.25|1177.96|280
1738132800000|2025-01-29 06:40:00|1193.05|1181.76|1190.95|1179.66|1193.1|1181.81|1189.85|1178.56|362
1738133100000|2025-01-29 06:45:00|1190.9|1179.61|1187.55|1176.26|1190.95|1179.66|1186.05|1174.76|412
1738133400000|2025-01-29 06:50:00|1187.6|1176.31|1188.25|1176.96|1190.8|1179.51|1186.8|1175.51|363
1738133700000|2025-01-29 06:55:00|1188.35|1177.06|1193.9|1182.61|1194.1|1182.81|1188.35|1177.06|233
1738134000000|2025-01-29 07:00:00|1194|1182.71|1187.6|1176.31|1194|1182.71|1185.3|1174.01|295
1738134300000|2025-01-29 07:05:00|1187.65|1176.36|1183.85|1172.56|1188.85|1177.56|1182.95|1171.66|259
1738134600000|2025-01-29 07:10:00|1183.9|1172.61|1186.9|1175.61|1187.25|1175.96|1183.9|1172.61|307
1738134900000|2025-01-29 07:15:00|1186.95|1175.66|1194|1182.71|1194.25|1182.96|1186.35|1175.06|336
1738135200000|2025-01-29 07:20:00|1193.7|1182.41|1196.4|1185.11|1196.4|1185.11|1191.9|1180.61|352
1738135500000|2025-01-29 07:25:00|1196.3|1185.01|1197.75|1186.46|1198.95|1187.66|1195.7|1184.41|405
1738135800000|2025-01-29 07:30:00|1197.6|1186.31|1198.7|1187.41|1201.15|1189.86|1193.1|1181.81|433
1738136100000|2025-01-29 07:35:00|1198.75|1187.46|1202.55|1191.26|1204.2|1192.91|1197.4|1186.11|427
1738136400000|2025-01-29 07:40:00|1202.6|1191.31|1199.5|1188.21|1203.8|1192.51|1198.9|1187.61|392
1738136700000|2025-01-29 07:45:00|1199.6|1188.31|1190.6|1179.31|1199.6|1188.31|1190.35|1179.06|384
1738137000000|2025-01-29 07:50:00|1190.5|1179.21|1195.55|1184.26|1196.1|1184.81|1188.5|1177.21|408
1738137300000|2025-01-29 07:55:00|1195.65|1184.36|1196.1|1184.81|1196.65|1185.36|1194.35|1183.06|368
1738137600000|2025-01-29 08:00:00|1196.2|1184.91|1205|1193.71|1205.05|1193.76|1193.75|1182.46|460
1738137900000|2025-01-29 08:05:00|1205.05|1193.76|1210.85|1199.56|1211.15|1199.86|1203.75|1192.46|326
1738138200000|2025-01-29 08:10:00|1210.8|1199.51|1210.25|1198.96|1211.95|1200.66|1208.65|1197.36|360
1738138500000|2025-01-29 08:15:00|1210.4|1199.11|1208.45|1197.16|1210.4|1199.11|1206.3|1195.01|400
1738138800000|2025-01-29 08:20:00|1208.4|1197.11|1208.9|1197.61|1210.1|1198.81|1207|1195.71|419
1738139100000|2025-01-29 08:25:00|1209.35|1198.06|1210.85|1199.56|1210.95|1199.66|1205.45|1194.16|393
1738139400000|2025-01-29 08:30:00|1211|1199.71|1207.2|1195.91|1211.15|1199.86|1206.8|1195.51|520
1738139700000|2025-01-29 08:35:00|1207.15|1195.86|1206.15|1194.86|1209.85|1198.56|1205.2|1193.91|469
1738140000000|2025-01-29 08:40:00|1206.35|1195.06|1206.15|1194.86|1211.95|1200.66|1206.15|1194.86|387
1738140300000|2025-01-29 08:45:00|1206.1|1194.81|1201.95|1190.66|1208.2|1196.91|1201.95|1190.66|394
1738140600000|2025-01-29 08:50:00|1202|1190.71|1201.05|1189.76|1203.65|1192.36|1200.35|1189.06|291
1738140900000|2025-01-29 08:55:00|1201.1|1189.81|1201.2|1189.91|1203.1|1191.81|1200|1188.71|213
1738141200000|2025-01-29 09:00:00|1201.25|1189.96|1199.65|1188.36|1204|1192.71|1199|1187.71|339
1738141500000|2025-01-29 09:05:00|1199.05|1187.76|1202.05|1190.76|1204.8|1193.51|1198.85|1187.56|363
1738141800000|2025-01-29 09:10:00|1202.15|1190.86|1205.05|1193.76|1205.65|1194.36|1200.8|1189.51|332
1738142100000|2025-01-29 09:15:00|1204.8|1193.51|1194.15|1182.86|1204.8|1193.51|1192.25|1180.96|398
1738142400000|2025-01-29 09:20:00|1194.6|1183.31|1192.35|1181.06|1196.7|1185.41|1192.3|1181.01|263
1738142700000|2025-01-29 09:25:00|1192.4|1181.11|1186.45|1175.16|1192.65|1181.36|1186|1174.71|386
1738143000000|2025-01-29 09:30:00|1186.6|1175.31|1190.25|1178.96|1192.05|1180.76|1186.55|1175.26|428
1738143300000|2025-01-29 09:35:00|1190.2|1178.91|1194.55|1183.26|1195.85|1184.56|1190.15|1178.86|458
1738143600000|2025-01-29 09:40:00|1194.45|1183.16|1199.75|1188.46|1199.85|1188.56|1194.3|1183.01|284
1738143900000|2025-01-29 09:45:00|1199.65|1188.36|1197.85|1186.56|1200|1188.71|1196.1|1184.81|323
1738144200000|2025-01-29 09:50:00|1197.9|1186.61|1193.5|1182.21|1200.9|1189.61|1188.65|1177.36|313
1738144500000|2025-01-29 09:55:00|1193.6|1182.31|1190|1178.71|1193.6|1182.31|1187.45|1176.16|326
1738144800000|2025-01-29 10:00:00|1190.45|1179.16|1185.8|1174.51|1191.15|1179.86|1183.4|1172.11|466
1738145100000|2025-01-29 10:05:00|1186.25|1174.96|1188.9|1177.61|1189.85|1178.56|1184.6|1173.31|350
1738145400000|2025-01-29 10:10:00|1188.85|1177.56|1193.1|1181.81|1194.9|1183.61|1188.15|1176.86|364
1738145700000|2025-01-29 10:15:00|1193.05|1181.76|1198|1186.71|1199.05|1187.76|1192.15|1180.86|379
1738146000000|2025-01-29 10:20:00|1198.05|1186.76|1200.85|1189.56|1202.65|1191.36|1196.8|1185.51|334
1738146300000|2025-01-29 10:25:00|1200.8|1189.51|1201.85|1190.56|1203|1191.71|1200.5|1189.21|213
1738146600000|2025-01-29 10:30:00|1202.25|1190.96|1200.6|1189.31|1204.05|1192.76|1200.55|1189.26|370
1738146900000|2025-01-29 10:35:00|1200.55|1189.26|1203.9|1192.61|1204.45|1193.16|1200|1188.71|303
1738147200000|2025-01-29 10:40:00|1203.85|1192.56|1202.7|1191.41|1208.9|1197.61|1202.15|1190.86|350
1738147500000|2025-01-29 10:45:00|1202.8|1191.51|1202.95|1191.66|1204.45|1193.16|1201.6|1190.31|389
1738147800000|2025-01-29 10:50:00|1202.9|1191.61|1202.6|1191.31|1203.95|1192.66|1201.95|1190.66|379
1738148100000|2025-01-29 10:55:00|1202.45|1191.16|1204.55|1193.26|1206.9|1195.61|1202|1190.71|435
1738148400000|2025-01-29 11:00:00|1204.3|1193.01|1206.65|1195.36|1207|1195.71|1201.7|1190.41|478
1738148700000|2025-01-29 11:05:00|1206.6|1195.31|1207.7|1196.41|1208.4|1197.11|1203.6|1192.31|336
1738149000000|2025-01-29 11:10:00|1207.65|1196.36|1207.7|1196.41|1210.8|1199.51|1207.35|1196.06|300
1738149300000|2025-01-29 11:15:00|1207.65|1196.36|1206|1194.71|1208.3|1197.01|1205.45|1194.16|449
1738149600000|2025-01-29 11:20:00|1206.05|1194.76|1203.4|1192.11|1206.75|1195.46|1203.2|1191.91|384
1738149900000|2025-01-29 11:25:00|1204.15|1192.86|1201.15|1189.86|1205.7|1194.41|1200.95|1189.66|303
1738150200000|2025-01-29 11:30:00|1200.85|1189.56|1203.25|1191.96|1205|1193.71|1200.85|1189.56|410
1738150500000|2025-01-29 11:35:00|1202.45|1191.16|1204.8|1193.51|1204.95|1193.66|1199.85|1188.56|466
1738150800000|2025-01-29 11:40:00|1204.75|1193.46|1204.1|1192.81|1206.1|1194.81|1203.75|1192.46|358
1738151100000|2025-01-29 11:45:00|1203.9|1192.61|1203.85|1192.56|1205.1|1193.81|1202.5|1191.21|323
1738151400000|2025-01-29 11:50:00|1204.3|1193.01|1206.75|1195.46|1207.4|1196.11|1204.25|1192.96|407
1738151700000|2025-01-29 11:55:00|1206.9|1195.61|1207.3|1196.01|1207.45|1196.16|1203.3|1192.01|338
1738152000000|2025-01-29 12:00:00|1210.15|1198.86|1205.55|1194.26|1210.15|1198.86|1203.9|1192.61|412
1738152300000|2025-01-29 12:05:00|1205.65|1194.36|1210.7|1199.41|1210.7|1199.41|1204.15|1192.86|448
1738152600000|2025-01-29 12:10:00|1210.65|1199.36|1209.65|1198.36|1212.35|1201.06|1207.8|1196.51|307
1738152900000|2025-01-29 12:15:00|1209.7|1198.41|1210.5|1199.21|1213.8|1202.51|1208.75|1197.46|415
1738153200000|2025-01-29 12:20:00|1210.45|1199.16|1205.8|1194.51|1212.7|1201.41|1205.5|1194.21|461
1738153500000|2025-01-29 12:25:00|1205.7|1194.41|1202.8|1191.51|1207|1195.71|1201.6|1190.31|574
1738153800000|2025-01-29 12:30:00|1202.85|1191.56|1203.75|1192.46|1206.55|1195.26|1202.75|1191.46|397
1738154100000|2025-01-29 12:35:00|1203.8|1192.51|1200.35|1189.06|1204.85|1193.56|1199.25|1187.96|504
1738154400000|2025-01-29 12:40:00|1200.3|1189.01|1200.25|1188.96|1204.95|1193.66|1199.8|1188.51|489
1738154700000|2025-01-29 12:45:00|1200.3|1189.01|1198.7|1187.41|1203.3|1192.01|1197.85|1186.56|491
1738155000000|2025-01-29 12:50:00|1198.75|1187.46|1197.95|1186.66|1200.7|1189.41|1197|1185.71|487
1738155300000|2025-01-29 12:55:00|1197.85|1186.56|1196.7|1185.41|1200|1188.71|1195.95|1184.66|444
1738155600000|2025-01-29 13:00:00|1197.25|1185.96|1192.35|1181.06|1198.15|1186.86|1191.75|1180.46|476
1738155900000|2025-01-29 13:05:00|1192.5|1181.21|1191.35|1180.06|1192.5|1181.21|1186.9|1175.61|500
1738156200000|2025-01-29 13:10:00|1191.3|1180.01|1192.4|1181.11|1193.55|1182.26|1189.9|1178.61|475
1738156500000|2025-01-29 13:15:00|1192.35|1181.06|1185|1173.71|1192.65|1181.36|1184.8|1173.51|427
1738156800000|2025-01-29 13:20:00|1185.05|1173.76|1186.35|1175.06|1190.95|1179.66|1185.05|1173.76|356
1738157100000|2025-01-29 13:25:00|1185.45|1174.16|1181.2|1169.91|1186.4|1175.11|1180.1|1168.81|403
1738157400000|2025-01-29 13:30:00|1181.25|1169.96|1185.85|1174.56|1185.85|1174.56|1178.8|1167.51|484
1738157700000|2025-01-29 13:35:00|1186|1174.71|1188.5|1177.21|1190.95|1179.66|1184.7|1173.41|471
1738158000000|2025-01-29 13:40:00|1188.45|1177.16|1185.65|1174.36|1188.95|1177.66|1183.9|1172.61|364
1738158300000|2025-01-29 13:45:00|1185.75|1174.46|1185.75|1174.46|1191.75|1180.46|1183.85|1172.56|467
1738158600000|2025-01-29 13:50:00|1185.7|1174.41|1183.15|1171.86|1186.9|1175.61|1182.8|1171.51|391
1738158900000|2025-01-29 13:55:00|1182.95|1171.66|1188|1176.71|1188.8|1177.51|1182.95|1171.66|270
1738159200000|2025-01-29 14:00:00|1187.9|1176.61|1189.5|1178.21|1194.75|1183.46|1187.9|1176.61|489
1738159500000|2025-01-29 14:05:00|1189.55|1178.26|1194.4|1183.11|1195|1183.71|1189.55|1178.26|509
1738159800000|2025-01-29 14:10:00|1194.35|1183.06|1198|1186.71|1199.45|1188.16|1194.35|1183.06|502
1738160100000|2025-01-29 14:15:00|1198.05|1186.76|1193.5|1182.21|1198.95|1187.66|1191.95|1180.66|511
1738160400000|2025-01-29 14:20:00|1193.6|1182.31|1196.55|1185.26|1202|1190.71|1193.3|1182.01|494
1738160700000|2025-01-29 14:25:00|1196.65|1185.36|1195.3|1184.01|1198.15|1186.86|1194.8|1183.51|327
1738161000000|2025-01-29 14:30:00|1193.8|1182.51|1188.25|1176.96|1195.15|1183.86|1187.9|1176.61|696
1738161300000|2025-01-29 14:35:00|1188.55|1177.26|1175.25|1163.96|1189.1|1177.81|1174.05|1162.76|708
1738161600000|2025-01-29 14:40:00|1175.15|1163.86|1179.25|1167.96|1180.65|1169.36|1175.15|1163.86|647
1738161900000|2025-01-29 14:45:00|1179.45|1168.16|1172.5|1161.21|1179.5|1168.21|1172.2|1160.91|682
1738162200000|2025-01-29 14:50:00|1172.45|1161.16|1175|1163.71|1175.95|1164.66|1169.05|1157.76|600
1738162500000|2025-01-29 14:55:00|1174.95|1163.66|1175.25|1163.96|1176.3|1165.01|1172.85|1161.56|493
1738162800000|2025-01-29 15:00:00|1175.3|1164.01|1176.4|1165.11|1178.35|1167.06|1172.6|1161.31|570
1738163100000|2025-01-29 15:05:00|1176.3|1165.01|1183.35|1172.06|1185.6|1174.31|1176.3|1165.01|529
1738163400000|2025-01-29 15:10:00|1183.25|1171.96|1185.5|1174.21|1190|1178.71|1182.3|1171.01|564
1738163700000|2025-01-29 15:15:00|1185.45|1174.16|1178.8|1167.51|1186.15|1174.86|1178|1166.71|507
1738164000000|2025-01-29 15:20:00|1178.55|1167.26|1177.65|1166.36|1179.35|1168.06|1175.6|1164.31|433
1738164300000|2025-01-29 15:25:00|1177.6|1166.31|1173|1161.71|1177.9|1166.61|1170.5|1159.21|574
1738164600000|2025-01-29 15:30:00|1172.95|1161.66|1175.4|1164.11|1175.85|1164.56|1170.85|1159.56|545
1738164900000|2025-01-29 15:35:00|1175.35|1164.06|1173.4|1162.11|1176.8|1165.51|1172.45|1161.16|446
1738165200000|2025-01-29 15:40:00|1173.35|1162.06|1173.55|1162.26|1177|1165.71|1171.8|1160.51|454
1738165500000|2025-01-29 15:45:00|1173.6|1162.31|1176|1164.71|1176.2|1164.91|1171.35|1160.06|483
1738165800000|2025-01-29 15:50:00|1176.05|1164.76|1175.05|1163.76|1181.1|1169.81|1175.05|1163.76|488
1738166100000|2025-01-29 15:55:00|1175|1163.71|1172.15|1160.86|1175.75|1164.46|1171.25|1159.96|398
1738166400000|2025-01-29 16:00:00|1172.1|1160.81|1173.3|1162.01|1175.25|1163.96|1169.85|1158.56|498
1738166700000|2025-01-29 16:05:00|1173.5|1162.21|1165|1153.71|1173.5|1162.21|1164.35|1153.06|480
1738167000000|2025-01-29 16:10:00|1165.05|1153.76|1167.15|1155.86|1167.6|1156.31|1161.35|1150.06|492
1738167300000|2025-01-29 16:15:00|1167|1155.71|1160.5|1149.21|1167|1155.71|1158.1|1146.81|588
1738167600000|2025-01-29 16:20:00|1160.6|1149.31|1163.2|1151.91|1163.7|1152.41|1158.15|1146.86|460
1738167900000|2025-01-29 16:25:00|1163.15|1151.86|1163.1|1151.81|1165.3|1154.01|1159.8|1148.51|461
1738168200000|2025-01-29 16:30:00|1163.05|1151.76|1163.9|1152.61|1166.15|1154.86|1161.15|1149.86|497
1738168500000|2025-01-29 16:35:00|1163.95|1152.66|1160.3|1149.01|1165.8|1154.51|1159.9|1148.61|499
1738168800000|2025-01-29 16:40:00|1160.25|1148.96|1159.45|1148.16|1160.8|1149.51|1157.3|1146.01|394
1738169100000|2025-01-29 16:45:00|1159.4|1148.11|1158.3|1147.01|1161.75|1150.46|1155.55|1144.26|418
1738169400000|2025-01-29 16:50:00|1158.25|1146.96|1159.6|1148.31|1161.1|1149.81|1156.6|1145.31|431
1738169700000|2025-01-29 16:55:00|1159.65|1148.36|1158.2|1146.91|1159.65|1148.36|1156.35|1145.06|337
1738170000000|2025-01-29 17:00:00|1158.15|1146.86|1165.15|1153.86|1165.75|1154.46|1158.05|1146.76|458
1738170300000|2025-01-29 17:05:00|1164.9|1153.61|1166.7|1155.41|1167.4|1156.11|1164.9|1153.61|445
1738170600000|2025-01-29 17:10:00|1166.75|1155.46|1168.15|1156.86|1168.4|1157.11|1165.3|1154.01|458
1738170900000|2025-01-29 17:15:00|1168.25|1156.96|1177.15|1165.86|1177.75|1166.46|1168.2|1156.91|460
1738171200000|2025-01-29 17:20:00|1177.25|1165.96|1173.5|1162.21|1177.7|1166.41|1172.75|1161.46|441
1738171500000|2025-01-29 17:25:00|1173.45|1162.16|1180.1|1168.81|1182.5|1171.21|1173.45|1162.16|439
1738171800000|2025-01-29 17:30:00|1180|1168.71|1182.8|1171.51|1184.05|1172.76|1174.75|1163.46|494
1738172100000|2025-01-29 17:35:00|1182.75|1171.46|1183.7|1172.41|1188.5|1177.21|1182.5|1171.21|575
1738172400000|2025-01-29 17:40:00|1183.65|1172.36|1181|1169.71|1183.75|1172.46|1180.55|1169.26|438
1738172700000|2025-01-29 17:45:00|1180.95|1169.66|1182|1170.71|1184.2|1172.91|1178.6|1167.31|450
1738173000000|2025-01-29 17:50:00|1182.1|1170.81|1178.95|1167.66|1182.85|1171.56|1178.35|1167.06|244
1738173300000|2025-01-29 17:55:00|1179.55|1168.26|1172.6|1161.31|1179.65|1168.36|1171.45|1160.16|312
1738173600000|2025-01-29 18:00:00|1172.8|1161.51|1161.8|1150.51|1173.9|1162.61|1160.3|1149.01|582
1738173900000|2025-01-29 18:05:00|1161.95|1150.66|1165.7|1154.41|1167.1|1155.81|1159.65|1148.36|623
1738174200000|2025-01-29 18:10:00|1165.65|1154.36|1166.5|1155.21|1167.05|1155.76|1162|1150.71|512
1738174500000|2025-01-29 18:15:00|1166.6|1155.31|1167.2|1155.91|1168.25|1156.96|1164.3|1153.01|368
1738174800000|2025-01-29 18:20:00|1167.05|1155.76|1165.7|1154.41|1167.25|1155.96|1163.25|1151.96|388
1738175100000|2025-01-29 18:25:00|1165.65|1154.36|1169.05|1157.76|1170.85|1159.56|1165.65|1154.36|370
1738175400000|2025-01-29 18:30:00|1169.1|1157.81|1177.65|1166.36|1178.05|1166.76|1169.1|1157.81|465
1738175700000|2025-01-29 18:35:00|1177.6|1166.31|1176.35|1165.06|1178.85|1167.56|1174.85|1163.56|421
1738176000000|2025-01-29 18:40:00|1176.3|1165.01|1176.9|1165.61|1177.25|1165.96|1174.05|1162.76|439
1738176300000|2025-01-29 18:45:00|1176.95|1165.66|1181|1169.71|1181.5|1170.21|1176.65|1165.36|370
1738176600000|2025-01-29 18:50:00|1180.95|1169.66|1180.4|1169.11|1181.55|1170.26|1177.55|1166.26|432
1738176900000|2025-01-29 18:55:00|1180.5|1169.21|1182.1|1170.81|1187.9|1176.61|1180.35|1169.06|508
1738177200000|2025-01-29 19:00:00|1182|1170.71|1164.1|1152.81|1182|1170.71|1157.1|1147.56|791
1738177500000|2025-01-29 19:05:00|1164|1152.71|1156.75|1145.46|1171.1|1162|1155.05|1143.76|833
1738177800000|2025-01-29 19:10:00|1156.5|1145.21|1164.3|1153.01|1165.15|1154.2|1152.8|1141.51|762
1738178100000|2025-01-29 19:15:00|1164.15|1152.86|1151.8|1140.51|1164.25|1153.3|1149.9|1139.01|736
1738178400000|2025-01-29 19:20:00|1151.85|1140.56|1154.95|1143.66|1159.15|1147.86|1150.45|1139.16|750
1738178700000|2025-01-29 19:25:00|1155.05|1143.76|1150|1138.71|1155.05|1143.76|1147.5|1136.21|603
1738179000000|2025-01-29 19:30:00|1150.05|1138.76|1167.4|1156.11|1171.2|1161.4|1148.1|1137.16|884
1738179300000|2025-01-29 19:35:00|1167.45|1156.16|1179.9|1168.61|1182.25|1170.96|1156.95|1145.66|833
1738179600000|2025-01-29 19:40:00|1180.8|1169.51|1191|1179.71|1203.2|1191.91|1179.75|1168.46|963
1738179900000|2025-01-29 19:45:00|1191.2|1179.91|1193.8|1182.51|1204.85|1193.56|1187.3|1176.01|950
1738180200000|2025-01-29 19:50:00|1194.1|1182.81|1195.4|1184.11|1203.05|1191.76|1189.45|1178.16|965
1738180500000|2025-01-29 19:55:00|1195.45|1184.16|1187.4|1176.11|1195.75|1184.46|1183.4|1172.11|929
1738180800000|2025-01-29 20:00:00|1187.8|1176.51|1172.5|1161.21|1189|1177.71|1172.2|1160.91|908
1738181100000|2025-01-29 20:05:00|1172.75|1161.46|1179.55|1168.26|1184.55|1173.26|1172.75|1161.46|867
1738181400000|2025-01-29 20:10:00|1179.65|1168.36|1183.85|1172.56|1186.45|1175.16|1179.4|1168.11|805
1738181700000|2025-01-29 20:15:00|1184.35|1173.06|1182.6|1171.31|1186.15|1174.86|1172.45|1161.16|764
1738182000000|2025-01-29 20:20:00|1182.65|1171.36|1195.7|1184.41|1196.55|1185.26|1176.3|1165.01|652
1738182300000|2025-01-29 20:25:00|1195.9|1184.61|1204.35|1193.06|1211.9|1200.61|1195.3|1184.01|888
1738182600000|2025-01-29 20:30:00|1204.2|1192.91|1202.7|1191.41|1210.7|1199.41|1200.5|1189.21|828
1738182900000|2025-01-29 20:35:00|1202.75|1191.46|1193.95|1182.66|1204.5|1193.21|1193.1|1181.81|730
1738183200000|2025-01-29 20:40:00|1193.9|1182.61|1190.3|1179.01|1195.65|1184.36|1187.45|1176.16|731
1738183500000|2025-01-29 20:45:00|1190.35|1179.06|1189.2|1177.91|1192|1180.71|1186.45|1175.16|693
1738183800000|2025-01-29 20:50:00|1192|1180.71|1194.35|1183.06|1195.7|1184.41|1187.3|1176.01|674
1738184100000|2025-01-29 20:55:00|1194.15|1182.86|1193.1|1181.81|1197.5|1186.21|1192|1180.71|545
1738184400000|2025-01-29 21:00:00|1192.85|1181.56|1184.95|1173.66|1196.15|1184.86|1184|1172.71|785
1738184700000|2025-01-29 21:05:00|1184.5|1173.21|1183.85|1172.56|1188.4|1177.11|1179.55|1168.26|762
1738185000000|2025-01-29 21:10:00|1184.3|1173.01|1191.7|1180.41|1192.25|1180.96|1184.05|1172.76|610
1738185300000|2025-01-29 21:15:00|1191.65|1180.36|1198.05|1186.76|1198.15|1186.86|1188.4|1177.11|548
1738185600000|2025-01-29 21:20:00|1198|1186.71|1202.55|1191.26|1204.3|1193.01|1196.3|1185.01|543
1738185900000|2025-01-29 21:25:00|1202.65|1191.36|1202.25|1190.96|1203.3|1192.01|1198.8|1187.51|516
1738186200000|2025-01-29 21:30:00|1202.15|1190.86|1207.85|1196.56|1211.2|1199.91|1201.15|1189.86|499
1738186500000|2025-01-29 21:35:00|1208.1|1196.81|1205.5|1194.21|1211.05|1199.76|1205.15|1193.86|458
1738186800000|2025-01-29 21:40:00|1205.7|1194.41|1201.8|1190.51|1206.5|1195.21|1201.45|1190.16|468
1738187100000|2025-01-29 21:45:00|1201.75|1190.46|1203.9|1192.61|1204.1|1192.81|1197.85|1186.56|389
1738187400000|2025-01-29 21:50:00|1204|1192.71|1198.3|1187.01|1205.55|1194.26|1197.7|1186.41|400
1738187700000|2025-01-29 21:55:00|1198.35|1187.06|1199.55|1188.26|1200.05|1188.76|1197.75|1186.46|373
1738188000000|2025-01-29 22:00:00|1199.5|1188.21|1199.95|1188.66|1201.3|1190.01|1195.5|1184.21|468
1738188300000|2025-01-29 22:05:00|1200|1188.71|1192.45|1181.16|1200|1188.71|1192.05|1180.76|370
1738188600000|2025-01-29 22:10:00|1192.4|1181.11|1189.45|1178.16|1192.6|1181.31|1189|1177.71|446
1738188900000|2025-01-29 22:15:00|1189.4|1178.11|1189.85|1178.56|1189.85|1178.56|1186.1|1174.81|490
1738189200000|2025-01-29 22:20:00|1189.8|1178.51|1192.8|1181.51|1193.9|1182.61|1189.2|1177.91|321
1738189500000|2025-01-29 22:25:00|1192.7|1181.41|1193.5|1182.21|1194.55|1183.26|1189|1177.71|381
1738189800000|2025-01-29 22:30:00|1193.55|1182.26|1197.2|1185.91|1200.85|1189.56|1193.55|1182.26|378
1738190100000|2025-01-29 22:35:00|1196.7|1185.41|1195.9|1184.61|1199.95|1188.66|1195.6|1184.31|356
1738190400000|2025-01-29 22:40:00|1195.5|1184.21|1191.3|1180.01|1196|1184.71|1191.2|1179.91|323
1738190700000|2025-01-29 22:45:00|1191.25|1179.96|1190.25|1178.96|1191.95|1180.66|1190.2|1178.91|146
1738191000000|2025-01-29 22:50:00|1190.45|1179.16|1190.15|1178.86|1190.55|1179.26|1189.45|1178.16|189
1738191300000|2025-01-29 22:55:00|1190.05|1178.76|1187.1|1175.81|1191.9|1180.61|1186.75|1175.46|324
1738191600000|2025-01-29 23:00:00|1187.15|1175.86|1189.05|1177.76|1190.8|1179.51|1185.5|1174.21|432
1738191900000|2025-01-29 23:05:00|1189|1177.71|1192.4|1181.11|1193.8|1182.51|1188.65|1177.36|472
1738192200000|2025-01-29 23:10:00|1192.6|1181.31|1192.4|1181.11|1194.2|1182.91|1189.35|1178.06|443
1738192500000|2025-01-29 23:15:00|1192.45|1181.16|1192.7|1181.41|1196.95|1185.66|1191.6|1180.31|493
1738192800000|2025-01-29 23:20:00|1192.8|1181.51|1186.6|1175.31|1192.8|1181.51|1186|1174.71|401
1738193100000|2025-01-29 23:25:00|1186.55|1175.26|1189.05|1177.76|1189.4|1178.11|1185.45|1174.16|356
1738193400000|2025-01-29 23:30:00|1189.1|1177.81|1186.45|1175.16|1189.25|1177.96|1185.05|1173.76|336
1738193700000|2025-01-29 23:35:00|1186.2|1174.91|1186.9|1175.61|1187.25|1175.96|1184.5|1173.21|353
1738194000000|2025-01-29 23:40:00|1186.85|1175.56|1181.95|1170.66|1188.45|1177.16|1181.35|1170.06|371
1738194300000|2025-01-29 23:45:00|1181.9|1170.61|1181.7|1170.41|1183.25|1171.96|1180.6|1169.31|431
1738194600000|2025-01-29 23:50:00|1181.65|1170.36|1178.8|1167.51|1182.15|1170.86|1178.4|1167.11|344
1738194900000|2025-01-29 23:55:00|1178.75|1167.46|1179.6|1168.31|1179.85|1168.56|1177.5|1166.21|318
1738195200000|2025-01-30 00:00:00|1179.55|1168.26|1181.35|1170.06|1184.15|1172.86|1179.45|1168.16|397
1738195500000|2025-01-30 00:05:00|1181.45|1170.16|1178.55|1167.26|1182|1170.71|1177.45|1166.16|410
1738195800000|2025-01-30 00:10:00|1178.45|1167.16|1177.35|1166.06|1179|1167.71|1175.75|1164.46|279
1738196100000|2025-01-30 00:15:00|1177.45|1166.16|1178.3|1167.01|1178.45|1167.16|1175.7|1164.41|329
1738196400000|2025-01-30 00:20:00|1178.35|1167.06|1176.05|1164.76|1178.65|1167.36|1175.8|1164.51|312
1738196700000|2025-01-30 00:25:00|1176|1164.71|1173.85|1162.56|1176.6|1165.31|1171.9|1160.61|360
1738197000000|2025-01-30 00:30:00|1173.95|1162.66|1172.4|1161.11|1174.95|1163.66|1170.4|1159.11|449
1738197300000|2025-01-30 00:35:00|1172.8|1161.51|1181.3|1170.01|1181.6|1170.31|1172.65|1161.36|362
1738197600000|2025-01-30 00:40:00|1181.35|1170.06|1180.8|1169.51|1182.55|1171.26|1180|1168.71|331
1738197900000|2025-01-30 00:45:00|1180.85|1169.56|1185.85|1174.56|1186.55|1175.26|1179.65|1168.36|400
1738198200000|2025-01-30 00:50:00|1185.8|1174.51|1188.65|1177.36|1188.95|1177.66|1184.95|1173.66|474
1738198500000|2025-01-30 00:55:00|1188.2|1176.91|1188.35|1177.06|1190.2|1178.91|1187|1175.71|351
1738198800000|2025-01-30 01:00:00|1188.4|1177.11|1188.7|1177.41|1189.75|1178.46|1185.65|1174.36|430
1738199100000|2025-01-30 01:05:00|1188.8|1177.51|1189.45|1178.16|1190|1178.71|1186.25|1174.96|279
1738199400000|2025-01-30 01:10:00|1189.5|1178.21|1189.65|1178.36|1189.9|1178.61|1187.3|1176.01|339
1738199700000|2025-01-30 01:15:00|1189.75|1178.46|1194.9|1183.61|1195|1183.71|1189.6|1178.31|358
1738200000000|2025-01-30 01:20:00|1194.8|1183.51|1194.85|1183.56|1195.3|1184.01|1190.4|1179.11|450
1738200300000|2025-01-30 01:25:00|1194.75|1183.46|1197.2|1185.91|1198.45|1187.16|1194.65|1183.36|438
1738200600000|2025-01-30 01:30:00|1197.3|1186.01|1199.05|1187.76|1199.15|1187.86|1196.85|1185.56|371
1738200900000|2025-01-30 01:35:00|1199.1|1187.81|1191.3|1180.01|1200.8|1189.51|1191|1179.71|462
1738201200000|2025-01-30 01:40:00|1191.25|1179.96|1196.25|1184.96|1196.4|1185.11|1191|1179.71|360
1738201500000|2025-01-30 01:45:00|1196.15|1184.86|1193.25|1181.96|1196.5|1185.21|1192.25|1180.96|336
1738201800000|2025-01-30 01:50:00|1193.3|1182.01|1192.45|1181.16|1196.25|1184.96|1192.25|1180.96|334
1738202100000|2025-01-30 01:55:00|1192.3|1181.01|1194.6|1183.31|1194.6|1183.31|1190.05|1178.76|267
1738202400000|2025-01-30 02:00:00|1194.65|1183.36|1191.15|1179.86|1195.15|1183.86|1189.55|1178.26|351
1738202700000|2025-01-30 02:05:00|1191.35|1180.06|1197.65|1186.36|1199.4|1188.11|1191.05|1179.76|484
1738203000000|2025-01-30 02:10:00|1197.55|1186.26|1199.85|1188.56|1200.65|1189.36|1196.55|1185.26|347
1738203300000|2025-01-30 02:15:00|1199.95|1188.66|1198.45|1187.16|1201.1|1189.81|1198.4|1187.11|407
1738203600000|2025-01-30 02:20:00|1198.55|1187.26|1197.75|1186.46|1202.8|1191.51|1197.45|1186.16|365
1738203900000|2025-01-30 02:25:00|1197.7|1186.41|1199.65|1188.36|1200.35|1189.06|1196.35|1185.06|401
1738204200000|2025-01-30 02:30:00|1199.6|1188.31|1201.35|1190.06|1201.4|1190.11|1197.75|1186.46|346
1738204500000|2025-01-30 02:35:00|1201.5|1190.21|1201.25|1189.96|1203.15|1191.86|1199.4|1188.11|315
1738204800000|2025-01-30 02:40:00|1201.35|1190.06|1196.95|1185.66|1202.3|1191.01|1196.85|1185.56|272
1738205100000|2025-01-30 02:45:00|1196.85|1185.56|1196.1|1184.81|1198.15|1186.86|1194.75|1183.46|265
1738205400000|2025-01-30 02:50:00|1196|1184.71|1199.4|1188.11|1199.7|1188.41|1195.65|1184.36|251
1738205700000|2025-01-30 02:55:00|1199.45|1188.16|1204.7|1193.41|1204.85|1193.56|1198.85|1187.56|329
1738206000000|2025-01-30 03:00:00|1204.75|1193.46|1203|1191.71|1206.85|1195.56|1203|1191.71|421
1738206300000|2025-01-30 03:05:00|1203.1|1191.81|1206.55|1195.26|1206.95|1195.66|1202.8|1191.51|363
1738206600000|2025-01-30 03:10:00|1206.6|1195.31|1209.85|1198.56|1211.15|1199.86|1206.25|1194.96|485
1738206900000|2025-01-30 03:15:00|1209.9|1198.61|1204.75|1193.46|1210.85|1199.56|1204.1|1192.81|506
1738207200000|2025-01-30 03:20:00|1204.8|1193.51|1203.8|1192.51|1205.05|1193.76|1203.45|1192.16|209
1738207500000|2025-01-30 03:25:00|1203.3|1192.01|1208.85|1197.56|1209.7|1198.41|1203|1191.71|316
1738207800000|2025-01-30 03:30:00|1208.9|1197.61|1200.95|1189.66|1209.35|1198.06|1198.5|1187.21|387
1738208100000|2025-01-30 03:35:00|1201|1189.71|1201.15|1189.86|1205.9|1194.61|1200.25|1188.96|399
1738208400000|2025-01-30 03:40:00|1201.1|1189.81|1201.95|1190.66|1202.8|1191.51|1200.9|1189.61|299
1738208700000|2025-01-30 03:45:00|1201.9|1190.61|1199.15|1187.86|1203.1|1191.81|1199.05|1187.76|431
1738209000000|2025-01-30 03:50:00|1199.2|1187.91|1211.9|1200.61|1213.3|1202.01|1198.7|1187.41|420
1738209300000|2025-01-30 03:55:00|1211.95|1200.66|1207.8|1196.51|1213.1|1201.81|1205|1193.71|418
1738209600000|2025-01-30 04:00:00|1207.7|1196.41|1205.35|1194.06|1210.05|1198.76|1203.6|1192.31|468
1738209900000|2025-01-30 04:05:00|1205.25|1193.96|1205.8|1194.51|1210.15|1198.86|1204.65|1193.36|429
1738210200000|2025-01-30 04:10:00|1205.85|1194.56|1210.1|1198.81|1210.65|1199.36|1205.05|1193.76|353
1738210500000|2025-01-30 04:15:00|1210.2|1198.91|1211.35|1200.06|1214.45|1203.16|1208.75|1197.46|334
1738210800000|2025-01-30 04:20:00|1212.15|1200.86|1212.75|1201.46|1217.45|1206.16|1211.55|1200.26|360
1738211100000|2025-01-30 04:25:00|1212.45|1201.16|1209.2|1197.91|1213.85|1202.56|1208.65|1197.36|385
1738211400000|2025-01-30 04:30:00|1209.25|1197.96|1211.8|1200.51|1215.15|1203.86|1207.75|1196.46|333
1738211700000|2025-01-30 04:35:00|1211.85|1200.56|1217.25|1205.96|1217.25|1205.96|1209.25|1197.96|423
1738212000000|2025-01-30 04:40:00|1217.3|1206.01|1216.55|1205.26|1217.7|1206.41|1211.2|1199.91|378
1738212300000|2025-01-30 04:45:00|1216.6|1205.31|1216.7|1205.41|1217|1205.71|1214.8|1203.51|331
1738212600000|2025-01-30 04:50:00|1216.75|1205.46|1214.85|1203.56|1217|1205.71|1212.5|1201.21|342
1738212900000|2025-01-30 04:55:00|1214.8|1203.51|1213.7|1202.41|1216.55|1205.26|1213.7|1202.41|331
1738213200000|2025-01-30 05:00:00|1213.75|1202.46|1215.95|1204.66|1216.65|1205.36|1208.6|1197.31|380
1738213500000|2025-01-30 05:05:00|1216.05|1204.76|1215.7|1204.41|1218.85|1207.56|1215.4|1204.11|231
1738213800000|2025-01-30 05:10:00|1215.8|1204.51|1216.1|1204.81|1217.65|1206.36|1211.2|1199.91|411
1738214100000|2025-01-30 05:15:00|1216.15|1204.86|1211.2|1199.91|1216.4|1205.11|1210.85|1199.56|338
1738214400000|2025-01-30 05:20:00|1211.15|1199.86|1212.9|1201.61|1215.25|1203.96|1211.1|1199.81|317
1738214700000|2025-01-30 05:25:00|1213|1201.71|1212.1|1200.81|1213.5|1202.21|1211.5|1200.21|233
1738215000000|2025-01-30 05:30:00|1212.05|1200.76|1214.55|1203.26|1215.6|1204.31|1211.95|1200.66|320
1738215300000|2025-01-30 05:35:00|1215.3|1204.01|1214.9|1203.61|1215.55|1204.26|1212.75|1201.46|256
1738215600000|2025-01-30 05:40:00|1214.95|1203.66|1218.55|1207.26|1219.5|1208.21|1213.1|1201.81|337
1738215900000|2025-01-30 05:45:00|1218.35|1207.06|1220.2|1208.91|1220.25|1208.96|1216.75|1205.46|258
1738216200000|2025-01-30 05:50:00|1219.6|1208.31|1212.45|1201.16|1220.35|1209.06|1212.45|1201.16|270
1738216500000|2025-01-30 05:55:00|1212.65|1201.36|1215.05|1203.76|1216.7|1205.41|1212.55|1201.26|411
1738216800000|2025-01-30 06:00:00|1215.35|1204.06|1214.65|1203.36|1218.6|1207.31|1212.05|1200.76|365
1738217100000|2025-01-30 06:05:00|1214.7|1203.41|1217.85|1206.56|1218.2|1206.91|1214.35|1203.06|269
1738217400000|2025-01-30 06:10:00|1218.45|1207.16|1213.8|1202.51|1220.15|1208.86|1212.15|1200.86|261
1738217700000|2025-01-30 06:15:00|1213.75|1202.46|1212.4|1201.11|1213.95|1202.66|1208.15|1196.86|342
1738218000000|2025-01-30 06:20:00|1212.5|1201.21|1216.85|1205.56|1217.5|1206.21|1212.1|1200.81|249
1738218300000|2025-01-30 06:25:00|1216.75|1205.46|1213.3|1202.01|1216.9|1205.61|1213.25|1201.96|161
1738218600000|2025-01-30 06:30:00|1213.15|1201.86|1212.4|1201.11|1218.45|1207.16|1212.4|1201.11|285
1738218900000|2025-01-30 06:35:00|1212.35|1201.06|1209.4|1198.11|1213.2|1201.91|1208.95|1197.66|287
1738219200000|2025-01-30 06:40:00|1209.7|1198.41|1206.85|1195.56|1211.25|1199.96|1206.85|1195.56|199
1738219500000|2025-01-30 06:45:00|1206.95|1195.66|1213.35|1202.06|1213.5|1202.21|1206.95|1195.66|244
1738219800000|2025-01-30 06:50:00|1213.3|1202.01|1205.1|1193.81|1213.95|1202.66|1204.25|1192.96|326
1738220100000|2025-01-30 06:55:00|1205.05|1193.76|1204|1192.71|1205.25|1193.96|1203.25|1191.96|272
1738220400000|2025-01-30 07:00:00|1204.45|1193.16|1206.4|1195.11|1207.15|1195.86|1202.35|1191.06|290
1738220700000|2025-01-30 07:05:00|1206.5|1195.21|1201.55|1190.26|1206.5|1195.21|1201.05|1189.76|299
1738221000000|2025-01-30 07:10:00|1201.6|1190.31|1201.8|1190.51|1203.45|1192.16|1199.15|1187.86|323
1738221300000|2025-01-30 07:15:00|1201.85|1190.56|1203.6|1192.31|1204.1|1192.81|1201.75|1190.46|305
1738221600000|2025-01-30 07:20:00|1203.65|1192.36|1198.3|1187.01|1204.45|1193.16|1197.6|1186.31|279
1738221900000|2025-01-30 07:25:00|1198.35|1187.06|1200.95|1189.66|1203.75|1192.46|1197.7|1186.41|340
1738222200000|2025-01-30 07:30:00|1201|1189.71|1198.85|1187.56|1201.3|1190.01|1195.9|1184.61|354
1738222500000|2025-01-30 07:35:00|1198.7|1187.41|1199.35|1188.06|1202.6|1191.31|1197.7|1186.41|415
1738222800000|2025-01-30 07:40:00|1199.4|1188.11|1198.1|1186.81|1201.5|1190.21|1195.3|1184.01|303
1738223100000|2025-01-30 07:45:00|1198.15|1186.86|1195.45|1184.16|1199.3|1188.01|1193.95|1182.66|229
1738223400000|2025-01-30 07:50:00|1195.35|1184.06|1193.65|1182.36|1196.4|1185.11|1193.4|1182.11|89
1738223700000|2025-01-30 07:55:00|1193.7|1182.41|1197.35|1186.06|1197.8|1186.51|1193.65|1182.36|289
1738224000000|2025-01-30 08:00:00|1196.85|1185.56|1199.25|1187.96|1203.4|1192.11|1196.5|1185.21|350
1738224300000|2025-01-30 08:05:00|1199.35|1188.06|1196.65|1185.36|1199.7|1188.41|1196.45|1185.16|276
1738224600000|2025-01-30 08:10:00|1196.2|1184.91|1194.05|1182.76|1197.1|1185.81|1193.7|1182.41|191
1738224900000|2025-01-30 08:15:00|1193.95|1182.66|1194.25|1182.96|1195.1|1183.81|1191.3|1180.01|230
1738225200000|2025-01-30 08:20:00|1194.2|1182.91|1194.85|1183.56|1196.05|1184.76|1194.05|1182.76|133
1738225500000|2025-01-30 08:25:00|1194.9|1183.61|1197.05|1185.76|1197.4|1186.11|1194.55|1183.26|181
1738225800000|2025-01-30 08:30:00|1197|1185.71|1195.3|1184.01|1197.7|1186.41|1195.25|1183.96|228
1738226100000|2025-01-30 08:35:00|1195.25|1183.96|1195.2|1183.91|1195.4|1184.11|1192.4|1181.11|217
1738226400000|2025-01-30 08:40:00|1195.35|1184.06|1197|1185.71|1197|1185.71|1194.8|1183.51|175
1738226700000|2025-01-30 08:45:00|1197.1|1185.81|1200.4|1189.11|1201.25|1189.96|1195.8|1184.51|250
1738227000000|2025-01-30 08:50:00|1200.3|1189.01|1202.4|1191.11|1204.3|1193.01|1199.5|1188.21|289
1738227300000|2025-01-30 08:55:00|1202.35|1191.06|1203.6|1192.31|1204.8|1193.51|1201.75|1190.46|262
1738227600000|2025-01-30 09:00:00|1203.55|1192.26|1203.55|1192.26|1208.8|1197.51|1203.55|1192.26|271
1738227900000|2025-01-30 09:05:00|1203.65|1192.36|1205.5|1194.21|1206.45|1195.16|1202.75|1191.46|285
1738228200000|2025-01-30 09:10:00|1205.45|1194.16|1207.2|1195.91|1208.6|1197.31|1204.1|1192.81|294
1738228500000|2025-01-30 09:15:00|1207.15|1195.86|1208.8|1197.51|1208.8|1197.51|1206.15|1194.86|311
1738228800000|2025-01-30 09:20:00|1208.85|1197.56|1210.4|1199.11|1210.7|1199.41|1207.75|1196.46|299
1738229100000|2025-01-30 09:25:00|1209.55|1198.26|1208.95|1197.66|1210.35|1199.06|1208.05|1196.76|253
1738229400000|2025-01-30 09:30:00|1208.85|1197.56|1209.35|1198.06|1211.35|1200.06|1207.65|1196.36|346
1738229700000|2025-01-30 09:35:00|1209.4|1198.11|1213.05|1201.76|1213.85|1202.56|1208.75|1197.46|334
1738230000000|2025-01-30 09:40:00|1213.1|1201.81|1213.4|1202.11|1213.55|1202.26|1212.2|1200.91|322
1738230300000|2025-01-30 09:45:00|1213.35|1202.06|1212|1200.71|1214.1|1202.81|1211.7|1200.41|338
1738230600000|2025-01-30 09:50:00|1211.95|1200.66|1215.45|1204.16|1215.7|1204.41|1211.25|1199.96|347
1738230900000|2025-01-30 09:55:00|1215.4|1204.11|1215.4|1204.11|1219|1207.71|1215.35|1204.06|356
1738231200000|2025-01-30 10:00:00|1215.65|1204.36|1213.8|1202.51|1216|1204.71|1211.65|1200.36|420
1738231500000|2025-01-30 10:05:00|1213.75|1202.46|1211.6|1200.31|1214.35|1203.06|1211.25|1199.96|398
1738231800000|2025-01-30 10:10:00|1211.8|1200.51|1213.05|1201.76|1214.3|1203.01|1211.3|1200.01|303
1738232100000|2025-01-30 10:15:00|1213.1|1201.81|1212.95|1201.66|1214.8|1203.51|1211.6|1200.31|332
1738232400000|2025-01-30 10:20:00|1212.85|1201.56|1215.45|1204.16|1216.6|1205.31|1212.85|1201.56|348
1738232700000|2025-01-30 10:25:00|1215.35|1204.06|1213.2|1201.91|1215.65|1204.36|1213.05|1201.76|344
1738233000000|2025-01-30 10:30:00|1213.15|1201.86|1214.15|1202.86|1215.75|1204.46|1212.9|1201.61|327
1738233300000|2025-01-30 10:35:00|1214.2|1202.91|1212.05|1200.76|1215.85|1204.56|1211.5|1200.21|333
1738233600000|2025-01-30 10:40:00|1211.95|1200.66|1211.4|1200.11|1212.8|1201.51|1211.2|1199.91|170
1738233900000|2025-01-30 10:45:00|1211.45|1200.16|1214.2|1202.91|1215.8|1204.51|1211.25|1199.96|220
1738234200000|2025-01-30 10:50:00|1214.15|1202.86|1212.65|1201.36|1214.2|1202.91|1211.8|1200.51|225
1738234500000|2025-01-30 10:55:00|1212.7|1201.41|1216.6|1205.31|1216.65|1205.36|1212.5|1201.21|324
1738234800000|2025-01-30 11:00:00|1216.65|1205.36|1214.5|1203.21|1216.75|1205.46|1214.05|1202.76|344
1738235100000|2025-01-30 11:05:00|1214.55|1203.26|1212.1|1200.81|1214.8|1203.51|1211.95|1200.66|373
1738235400000|2025-01-30 11:10:00|1212.05|1200.76|1211.9|1200.61|1212.9|1201.61|1211.65|1200.36|208
1738235700000|2025-01-30 11:15:00|1211.8|1200.51|1216.9|1205.61|1217.65|1206.36|1211.65|1200.36|310
1738236000000|2025-01-30 11:20:00|1217.1|1205.81|1218.9|1207.61|1222.15|1210.86|1216.45|1205.16|362
1738236300000|2025-01-30 11:25:00|1218.8|1207.51|1217.25|1205.96|1220.05|1208.76|1216.65|1205.36|330
1738236600000|2025-01-30 11:30:00|1217.3|1206.01|1219.1|1207.81|1219.55|1208.26|1216.5|1205.21|288
1738236900000|2025-01-30 11:35:00|1219.2|1207.91|1220.35|1209.06|1221.1|1209.81|1218.45|1207.16|196
1738237200000|2025-01-30 11:40:00|1220.4|1209.11|1217.3|1206.01|1220.95|1209.66|1217.3|1206.01|133
1738237500000|2025-01-30 11:45:00|1217.35|1206.06|1218.5|1207.21|1218.7|1207.41|1215.85|1204.56|202
1738237800000|2025-01-30 11:50:00|1218.55|1207.26|1219.05|1207.76|1220.4|1209.11|1217.5|1206.21|308
1738238100000|2025-01-30 11:55:00|1218.95|1207.66|1219.35|1208.06|1221|1209.71|1218.95|1207.66|289
1738238400000|2025-01-30 12:00:00|1219.4|1208.11|1213.3|1202.01|1220.4|1209.11|1213.2|1201.91|305
1738238700000|2025-01-30 12:05:00|1213.35|1202.06|1210.6|1199.31|1214.6|1203.31|1210.05|1198.76|241
1738239000000|2025-01-30 12:10:00|1210.65|1199.36|1207.75|1196.46|1211.8|1200.51|1207.05|1195.76|203
1738239300000|2025-01-30 12:15:00|1207.8|1196.51|1207.15|1195.86|1208.95|1197.66|1206.3|1195.01|222
1738239600000|2025-01-30 12:20:00|1207.1|1195.81|1209.25|1197.96|1209.65|1198.36|1206.25|1194.96|238
1738239900000|2025-01-30 12:25:00|1208.9|1197.61|1207.95|1196.66|1208.9|1197.61|1206.15|1194.86|252
1738240200000|2025-01-30 12:30:00|1207.9|1196.61|1207.7|1196.41|1208.65|1197.36|1205.1|1193.81|436
1738240500000|2025-01-30 12:35:00|1207.6|1196.31|1206.8|1195.51|1209.2|1197.91|1206.3|1195.01|313
1738240800000|2025-01-30 12:40:00|1206.9|1195.61|1204.65|1193.36|1207.35|1196.06|1204.5|1193.21|200
1738241100000|2025-01-30 12:45:00|1204.75|1193.46|1208.25|1196.96|1208.25|1196.96|1203.45|1192.16|223
1738241400000|2025-01-30 12:50:00|1208.15|1196.86|1207.5|1196.21|1209.7|1198.41|1207.25|1195.96|273
1738241700000|2025-01-30 12:55:00|1207.55|1196.26|1206.65|1195.36|1208.1|1196.81|1206.65|1195.36|206
1738242000000|2025-01-30 13:00:00|1206.5|1195.21|1204.15|1192.86|1206.6|1195.31|1203.55|1192.26|268
1738242300000|2025-01-30 13:05:00|1204.1|1192.81|1205.1|1193.81|1205.4|1194.11|1202.35|1191.06|247
1738242600000|2025-01-30 13:10:00|1205.15|1193.86|1211.3|1200.01|1211.45|1200.16|1204.45|1193.16|234
1738242900000|2025-01-30 13:15:00|1211.35|1200.06|1214.35|1203.06|1219.5|1209.2|1210.7|1200.06|628
1738243200000|2025-01-30 13:20:00|1214.3|1203.01|1213.45|1202.16|1217.3|1206.01|1212.15|1200.86|503
1738243500000|2025-01-30 13:25:00|1213.35|1202.06|1217.4|1206.11|1217.4|1206.11|1213.2|1201.91|405
1738243800000|2025-01-30 13:30:00|1217.45|1206.16|1214.75|1203.46|1220.7|1211.8|1213.05|1201.76|617
1738244100000|2025-01-30 13:35:00|1214.95|1203.66|1212.55|1201.26|1217.65|1206.36|1211.75|1200.46|422
1738244400000|2025-01-30 13:40:00|1212.65|1201.36|1212.6|1201.31|1214.15|1202.86|1209.4|1198.11|393
1738244700000|2025-01-30 13:45:00|1212.5|1201.21|1211.9|1200.61|1213|1201.71|1208.6|1197.31|389
1738245000000|2025-01-30 13:50:00|1211.85|1200.56|1214.85|1203.56|1215.55|1204.26|1211.5|1200.21|285
1738245300000|2025-01-30 13:55:00|1215|1203.71|1217.75|1206.46|1218.8|1207.51|1214.7|1203.41|389
1738245600000|2025-01-30 14:00:00|1217.5|1206.21|1216.2|1204.91|1221.6|1210.31|1216.2|1204.91|491
1738245900000|2025-01-30 14:05:00|1216.25|1204.96|1225.5|1214.21|1225.5|1214.21|1215.7|1204.41|519
1738246200000|2025-01-30 14:10:00|1225.55|1214.26|1223.75|1212.46|1226.75|1215.46|1222.65|1211.36|515
1738246500000|2025-01-30 14:15:00|1223.45|1212.16|1221.8|1210.51|1226.45|1215.16|1221.7|1210.41|474
1738246800000|2025-01-30 14:20:00|1221.6|1210.31|1226.3|1215.01|1227.05|1215.76|1221.6|1210.31|371
1738247100000|2025-01-30 14:25:00|1226.4|1215.11|1229.55|1218.26|1230.05|1218.76|1225.05|1213.76|349
1738247400000|2025-01-30 14:30:00|1229.7|1218.41|1224.35|1213.06|1230.25|1218.96|1224.35|1213.06|518
1738247700000|2025-01-30 14:35:00|1224.2|1212.91|1227.95|1216.66|1230.15|1218.86|1221.95|1210.66|541
1738248000000|2025-01-30 14:40:00|1228.05|1216.76|1226.2|1214.91|1228.7|1217.41|1224.05|1212.76|460
1738248300000|2025-01-30 14:45:00|1226.5|1215.21|1229.5|1218.21|1230.15|1218.86|1223.7|1212.41|449
1738248600000|2025-01-30 14:50:00|1229.65|1218.36|1233.85|1222.56|1236.05|1224.76|1227.45|1216.16|611
1738248900000|2025-01-30 14:55:00|1234|1222.71|1231.05|1219.76|1236.05|1224.76|1227.85|1216.56|536
1738249200000|2025-01-30 15:00:00|1230.95|1219.66|1233.55|1222.26|1234.5|1223.21|1228.25|1216.96|570
1738249500000|2025-01-30 15:05:00|1233.45|1222.16|1230.2|1218.91|1234.75|1223.46|1229.15|1217.86|486
1738249800000|2025-01-30 15:10:00|1230.1|1218.81|1233.85|1222.56|1235.55|1224.26|1229.3|1218.01|528
1738250100000|2025-01-30 15:15:00|1233.8|1222.51|1227.45|1216.16|1233.9|1222.61|1227.3|1216.01|507
1738250400000|2025-01-30 15:20:00|1227.4|1216.11|1227.2|1215.91|1230.75|1219.46|1224.05|1212.76|450
1738250700000|2025-01-30 15:25:00|1227.15|1215.86|1219.5|1208.21|1227.15|1215.86|1218.95|1207.66|523
1738251000000|2025-01-30 15:30:00|1219.45|1208.16|1220.75|1209.46|1222.55|1211.26|1217.95|1206.66|579
1738251300000|2025-01-30 15:35:00|1220.45|1209.16|1220.8|1209.51|1223.55|1212.26|1218.65|1207.36|454
1738251600000|2025-01-30 15:40:00|1221.05|1209.76|1219.7|1208.41|1224.1|1212.81|1218.4|1207.11|424
1738251900000|2025-01-30 15:45:00|1219.75|1208.46|1221.65|1210.36|1225.25|1213.96|1219.45|1208.16|441
1738252200000|2025-01-30 15:50:00|1221.6|1210.31|1218.05|1206.76|1223.1|1211.81|1217.95|1206.66|428
1738252500000|2025-01-30 15:55:00|1218.1|1206.81|1215.45|1204.16|1218.6|1207.31|1214.3|1203.01|405
1738252800000|2025-01-30 16:00:00|1215.5|1204.21|1217.9|1206.61|1219.8|1208.51|1214.25|1202.96|480
1738253100000|2025-01-30 16:05:00|1217.95|1206.66|1217.1|1205.81|1220.7|1209.41|1216.95|1205.66|462
1738253400000|2025-01-30 16:10:00|1217|1205.71|1213.45|1202.16|1218.65|1207.36|1213.4|1202.11|465
1738253700000|2025-01-30 16:15:00|1213.55|1202.26|1216.8|1205.51|1217.15|1205.86|1211.9|1200.61|487
1738254000000|2025-01-30 16:20:00|1216.85|1205.56|1220.35|1209.06|1221|1209.71|1216.15|1204.86|421
1738254300000|2025-01-30 16:25:00|1220.3|1209.01|1218.55|1207.26|1222.2|1210.91|1215.95|1204.66|347
1738254600000|2025-01-30 16:30:00|1218.75|1207.46|1216.1|1204.81|1219.3|1208.01|1215.5|1204.21|355
1738254900000|2025-01-30 16:35:00|1218.15|1206.86|1216.75|1205.46|1218.45|1207.16|1214.95|1203.66|367
1738255200000|2025-01-30 16:40:00|1216.8|1205.51|1213.15|1201.86|1217.3|1206.01|1209.95|1198.66|528
1738255500000|2025-01-30 16:45:00|1213.05|1201.76|1215.9|1204.61|1216.45|1205.16|1210.25|1198.96|422
1738255800000|2025-01-30 16:50:00|1215.95|1204.66|1215.85|1204.56|1218.35|1207.06|1214.9|1203.61|357
1738256100000|2025-01-30 16:55:00|1215.8|1204.51|1215.65|1204.36|1217.65|1206.36|1215.15|1203.86|375
1738256400000|2025-01-30 17:00:00|1215.85|1204.56|1215.4|1204.11|1215.9|1204.61|1212.2|1200.91|420
1738256700000|2025-01-30 17:05:00|1215.7|1204.41|1211.9|1200.61|1216.7|1205.41|1210.55|1199.26|407
1738257000000|2025-01-30 17:10:00|1211.85|1200.56|1214.45|1203.16|1214.7|1203.41|1211.75|1200.46|397
1738257300000|2025-01-30 17:15:00|1214.4|1203.11|1220.55|1209.26|1220.95|1209.66|1214.1|1202.81|383
1738257600000|2025-01-30 17:20:00|1220.6|1209.31|1220.75|1209.46|1224.15|1212.86|1219.4|1208.11|422
1738257900000|2025-01-30 17:25:00|1221.4|1210.11|1214.35|1203.06|1221.4|1210.11|1214.35|1203.06|384
1738258200000|2025-01-30 17:30:00|1214.9|1203.61|1216.15|1204.86|1216.95|1205.66|1213.2|1201.91|360
1738258500000|2025-01-30 17:35:00|1216.2|1204.91|1212.95|1201.66|1217.4|1206.11|1212.95|1201.66|447
1738258800000|2025-01-30 17:40:00|1213.35|1202.06|1214.75|1203.46|1217.2|1205.91|1212|1200.71|383
1738259100000|2025-01-30 17:45:00|1214.65|1203.36|1218.35|1207.06|1218.7|1207.41|1214.6|1203.31|406
1738259400000|2025-01-30 17:50:00|1218.3|1207.01|1218.3|1207.01|1218.75|1207.46|1216.55|1205.26|367
1738259700000|2025-01-30 17:55:00|1218.25|1206.96|1221|1209.71|1221.95|1210.66|1218|1206.71|351
1738260000000|2025-01-30 18:00:00|1220.95|1209.66|1216.35|1205.06|1221.5|1210.21|1215.75|1204.46|341
1738260300000|2025-01-30 18:05:00|1216.4|1205.11|1219.9|1208.61|1220.2|1208.91|1216.4|1205.11|311
1738260600000|2025-01-30 18:10:00|1220.85|1209.56|1222.9|1211.61|1223.35|1212.06|1219.7|1208.41|347
1738260900000|2025-01-30 18:15:00|1222.85|1211.56|1219.15|1207.86|1223.7|1212.41|1219.15|1207.86|345
1738261200000|2025-01-30 18:20:00|1219.35|1208.06|1217.65|1206.36|1220.35|1209.06|1217.3|1206.01|275
1738261500000|2025-01-30 18:25:00|1217.6|1206.31|1213.2|1201.91|1217.7|1206.41|1210.4|1199.11|370
1738261800000|2025-01-30 18:30:00|1213.3|1202.01|1217.45|1206.16|1218.15|1206.86|1212.15|1200.86|368
1738262100000|2025-01-30 18:35:00|1217.4|1206.11|1218.85|1207.56|1219.2|1207.91|1214.45|1203.16|254
1738262400000|2025-01-30 18:40:00|1218.8|1207.51|1222.5|1211.21|1230.1|1218.81|1218.8|1207.51|385
1738262700000|2025-01-30 18:45:00|1222.45|1211.16|1221.9|1210.61|1224.85|1213.56|1221.75|1210.46|331
1738263000000|2025-01-30 18:50:00|1221.8|1210.51|1220.15|1208.86|1222.25|1210.96|1219.75|1208.46|337
1738263300000|2025-01-30 18:55:00|1220.2|1208.91|1220|1208.71|1221.95|1210.66|1219.6|1208.31|313
1738263600000|2025-01-30 19:00:00|1219.95|1208.66|1220.9|1209.61|1222.95|1211.66|1218.9|1207.61|358
1738263900000|2025-01-30 19:05:00|1220.75|1209.46|1222.7|1211.41|1222.95|1211.66|1220.1|1208.81|309
1738264200000|2025-01-30 19:10:00|1222.75|1211.46|1223.1|1211.81|1223.95|1212.66|1221.5|1210.21|328
1738264500000|2025-01-30 19:15:00|1223.15|1211.86|1220.75|1209.46|1224.05|1212.76|1220.1|1208.81|341
1738264800000|2025-01-30 19:20:00|1220.8|1209.51|1223.4|1212.11|1224.4|1213.11|1220.15|1208.86|353
1738265100000|2025-01-30 19:25:00|1223.45|1212.16|1224.6|1213.31|1225.2|1213.91|1222.4|1211.11|337
1738265400000|2025-01-30 19:30:00|1224.9|1213.61|1221.15|1209.86|1224.9|1213.61|1220.85|1209.56|312
1738265700000|2025-01-30 19:35:00|1221.2|1209.91|1219.8|1208.51|1221.6|1210.31|1219.05|1207.76|284
1738266000000|2025-01-30 19:40:00|1219.95|1208.66|1220.75|1209.46|1221|1209.71|1217.9|1206.61|309
1738266300000|2025-01-30 19:45:00|1220.65|1209.36|1223.6|1212.31|1223.7|1212.41|1220.1|1208.81|291
1738266600000|2025-01-30 19:50:00|1223.3|1212.01|1223.35|1212.06|1224.35|1213.06|1222.65|1211.36|300
1738266900000|2025-01-30 19:55:00|1223.4|1212.11|1224.4|1213.11|1226.1|1214.81|1223.4|1212.11|281
1738267200000|2025-01-30 20:00:00|1224.45|1213.16|1222.85|1211.56|1227.15|1215.86|1222.4|1211.11|326
1738267500000|2025-01-30 20:05:00|1222.75|1211.46|1223.5|1212.21|1223.95|1212.66|1221.65|1210.36|301
1738267800000|2025-01-30 20:10:00|1223.65|1212.36|1224.85|1213.56|1225.55|1214.26|1223.3|1212.01|314
1738268100000|2025-01-30 20:15:00|1224.8|1213.51|1226.5|1215.21|1227.45|1216.16|1223.9|1212.61|323
1738268400000|2025-01-30 20:20:00|1226.55|1215.26|1222.95|1211.66|1226.7|1215.41|1222.2|1210.91|310
1738268700000|2025-01-30 20:25:00|1223|1211.71|1226.25|1214.96|1231.6|1220.31|1221.85|1210.56|327
1738269000000|2025-01-30 20:30:00|1226.3|1215.01|1223.95|1212.66|1227|1215.71|1223.55|1212.26|281
1738269300000|2025-01-30 20:35:00|1224|1212.71|1219.95|1208.66|1225.2|1213.91|1219.55|1208.26|439
1738269600000|2025-01-30 20:40:00|1220.15|1208.86|1213.65|1202.36|1221.7|1210.41|1213.45|1202.16|500
1738269900000|2025-01-30 20:45:00|1213.7|1202.41|1217.3|1206.01|1218.25|1206.96|1212.85|1201.56|534
1738270200000|2025-01-30 20:50:00|1217.35|1206.06|1215.95|1204.66|1218|1206.71|1211.9|1200.61|438
1738270500000|2025-01-30 20:55:00|1215.7|1204.41|1210.55|1199.26|1215.9|1204.61|1209.7|1198.41|325
1738270800000|2025-01-30 21:00:00|1210.65|1199.36|1212|1200.71|1214.4|1203.11|1210.6|1199.31|255
1738271100000|2025-01-30 21:05:00|1212.05|1200.76|1212.8|1201.51|1213.65|1202.36|1211.1|1199.81|341
1738271400000|2025-01-30 21:10:00|1212.75|1201.46|1212|1200.71|1212.8|1201.51|1210.35|1199.06|277
1738271700000|2025-01-30 21:15:00|1212.05|1200.76|1212.45|1201.16|1213.65|1202.36|1211.25|1199.96|198
1738272000000|2025-01-30 21:20:00|1212.35|1201.06|1211.75|1200.46|1212.95|1201.66|1210.7|1199.41|146
1738272300000|2025-01-30 21:25:00|1211.8|1200.51|1210.05|1198.76|1212.4|1201.11|1210.05|1198.76|245
1738272600000|2025-01-30 21:30:00|1210|1198.71|1210.65|1199.36|1212.65|1201.36|1208.55|1197.26|384
1738272900000|2025-01-30 21:35:00|1210.6|1199.31|1211.5|1200.21|1212.6|1201.31|1210.5|1199.21|299
1738273200000|2025-01-30 21:40:00|1211.4|1200.11|1210.95|1199.66|1211.45|1200.16|1210.3|1199.01|149
1738273500000|2025-01-30 21:45:00|1211.05|1199.76|1204.85|1193.56|1211.05|1199.76|1204.7|1193.41|122
1738273800000|2025-01-30 21:50:00|1204.9|1193.61|1206.95|1195.66|1207.6|1196.31|1204.9|1193.61|80
1738274100000|2025-01-30 21:55:00|1207|1195.71|1207.8|1196.51|1207.8|1196.51|1206.7|1195.41|130
1738274400000|2025-01-30 22:00:00|1207.9|1196.61|1203.15|1191.86|1208.3|1197.01|1203.1|1191.81|219
1738274700000|2025-01-30 22:05:00|1203.05|1191.76|1202.9|1191.61|1204.6|1193.31|1202.8|1191.51|158
1738275000000|2025-01-30 22:10:00|1202.85|1191.56|1205.8|1194.51|1206|1194.71|1202.75|1191.46|69
1738275300000|2025-01-30 22:15:00|1205.85|1194.56|1207.35|1196.06|1208.35|1197.06|1205.55|1194.26|117
1738275600000|2025-01-30 22:20:00|1207.4|1196.11|1206.1|1194.81|1207.55|1196.26|1206.1|1194.81|81
1738275900000|2025-01-30 22:25:00|1206.15|1194.86|1205.6|1194.31|1206.45|1195.16|1204.1|1192.81|232
1738276200000|2025-01-30 22:30:00|1205.55|1194.26|1207.3|1196.01|1207.3|1196.01|1205.55|1194.26|69
1738276500000|2025-01-30 22:35:00|1207.25|1195.96|1212.15|1200.86|1212.2|1200.91|1207.25|1195.96|286
1738276800000|2025-01-30 22:40:00|1212.05|1200.76|1211.8|1200.51|1212.2|1200.91|1210.35|1199.06|152
1738277100000|2025-01-30 22:45:00|1211.85|1200.56|1210.95|1199.66|1212.15|1200.86|1210.95|1199.66|133
1738277400000|2025-01-30 22:50:00|1210.9|1199.61|1209.05|1197.76|1210.9|1199.61|1209.05|1197.76|75
1738277700000|2025-01-30 22:55:00|1209|1197.71|1207|1195.71|1209|1197.71|1206.55|1195.26|120
1738278000000|2025-01-30 23:00:00|1207.05|1195.76|1208.2|1196.91|1211|1199.71|1206.4|1195.11|291
1738278300000|2025-01-30 23:05:00|1208.25|1196.96|1209.85|1198.56|1212.7|1201.41|1208.2|1196.91|234
1738278600000|2025-01-30 23:10:00|1209.9|1198.61|1209|1197.71|1211.5|1200.21|1208.45|1197.16|219
1738278900000|2025-01-30 23:15:00|1208.95|1197.66|1212.1|1200.81|1213.2|1201.91|1208.95|1197.66|201
1738279200000|2025-01-30 23:20:00|1211.95|1200.66|1210.5|1199.21|1212.6|1201.31|1210.5|1199.21|213
1738279500000|2025-01-30 23:25:00|1210.4|1199.11|1209.5|1198.21|1211.55|1200.26|1209.4|1198.11|127
1738279800000|2025-01-30 23:30:00|1209.7|1198.41|1205.7|1194.41|1209.7|1198.41|1205.1|1193.81|212
1738280100000|2025-01-30 23:35:00|1205.65|1194.36|1207.25|1195.96|1208.05|1196.76|1205.35|1194.06|268
1738280400000|2025-01-30 23:40:00|1207.4|1196.11|1208.5|1197.21|1208.6|1197.31|1207|1195.71|123
1738280700000|2025-01-30 23:45:00|1208.45|1197.16|1206|1194.71|1208.45|1197.16|1206|1194.71|129
1738281000000|2025-01-30 23:50:00|1205.85|1194.56|1202.95|1191.66|1205.85|1194.56|1202.35|1191.06|68
1738281300000|2025-01-30 23:55:00|1203.05|1191.76|1202.45|1191.16|1203.2|1191.91|1202|1190.71|135
1738281600000|2025-01-31 00:00:00|1202.5|1191.21|1210.3|1199.01|1210.45|1199.16|1202.5|1191.21|335
1738281900000|2025-01-31 00:05:00|1210.25|1198.96|1204.05|1192.76|1210.5|1199.21|1203.8|1192.51|273
1738282200000|2025-01-31 00:10:00|1203.9|1192.61|1200.3|1189.01|1204.1|1192.81|1199.45|1188.16|278
1738282500000|2025-01-31 00:15:00|1200.45|1189.16|1201.6|1190.31|1202.15|1190.86|1198.55|1187.26|419
1738282800000|2025-01-31 00:20:00|1201.55|1190.26|1205.65|1194.36|1205.8|1194.51|1198.8|1187.51|365
1738283100000|2025-01-31 00:25:00|1205.55|1194.26|1207.35|1196.06|1208.65|1197.36|1205.4|1194.11|370
1738283400000|2025-01-31 00:30:00|1207.45|1196.16|1205.8|1194.51|1208.95|1197.66|1205.35|1194.06|374
1738283700000|2025-01-31 00:35:00|1205.75|1194.46|1205.05|1193.76|1208.45|1197.16|1204|1192.71|287
1738284000000|2025-01-31 00:40:00|1205.1|1193.81|1207.85|1196.56|1207.85|1196.56|1205|1193.71|205
1738284300000|2025-01-31 00:45:00|1207.9|1196.61|1210.85|1199.56|1211.35|1200.06|1207.9|1196.61|319
1738284600000|2025-01-31 00:50:00|1210.9|1199.61|1211|1199.71|1211.65|1200.36|1210.1|1198.81|314
1738284900000|2025-01-31 00:55:00|1211.3|1200.01|1211.5|1200.21|1211.9|1200.61|1209.5|1198.21|285
1738285200000|2025-01-31 01:00:00|1211.45|1200.16|1211.55|1200.26|1213.85|1202.56|1207.9|1196.61|336
1738285500000|2025-01-31 01:05:00|1211.5|1200.21|1209.25|1197.96|1212.25|1200.96|1208.4|1197.11|294
1738285800000|2025-01-31 01:10:00|1209.2|1197.91|1207.85|1196.56|1209.2|1197.91|1206.8|1195.51|181
1738286100000|2025-01-31 01:15:00|1207.9|1196.61|1205.95|1194.66|1208.55|1197.26|1204.75|1193.46|224
1738286400000|2025-01-31 01:20:00|1206|1194.71|1204.3|1193.01|1206.5|1195.21|1203.55|1192.26|246
1738286700000|2025-01-31 01:25:00|1204.35|1193.06|1206.75|1195.46|1206.75|1195.46|1203.35|1192.06|251
1738287000000|2025-01-31 01:30:00|1206.85|1195.56|1211.4|1200.11|1212.15|1200.86|1206.85|1195.56|350
1738287300000|2025-01-31 01:35:00|1211.35|1200.06|1210.1|1198.81|1212.15|1200.86|1209.45|1198.16|322
1738287600000|2025-01-31 01:40:00|1210.05|1198.76|1209.6|1198.31|1210.85|1199.56|1209.05|1197.76|306
1738287900000|2025-01-31 01:45:00|1209.05|1197.76|1207.3|1196.01|1209.7|1198.41|1205|1193.71|307
1738288200000|2025-01-31 01:50:00|1207.25|1195.96|1208.3|1197.01|1208.3|1197.01|1206.1|1194.81|311
1738288500000|2025-01-31 01:55:00|1208.25|1196.96|1209.6|1198.31|1209.65|1198.36|1207.3|1196.01|210
1738288800000|2025-01-31 02:00:00|1209.5|1198.21|1207.75|1196.46|1210.4|1199.11|1207.15|1195.86|186
1738289100000|2025-01-31 02:05:00|1207.8|1196.51|1208.8|1197.51|1209.9|1198.61|1206.15|1194.86|182
1738289400000|2025-01-31 02:10:00|1208.9|1197.61|1207.05|1195.76|1210.35|1199.06|1206.65|1195.36|199
1738289700000|2025-01-31 02:15:00|1206.9|1195.61|1202.9|1191.61|1206.9|1195.61|1202.3|1191.01|202
1738290000000|2025-01-31 02:20:00|1202.95|1191.66|1202.3|1191.01|1204.35|1193.06|1202.15|1190.86|304
1738290300000|2025-01-31 02:25:00|1202.25|1190.96|1200.2|1188.91|1202.3|1191.01|1200.2|1188.91|144
1738290600000|2025-01-31 02:30:00|1200.3|1189.01|1196.6|1185.31|1200.8|1189.51|1196.05|1184.76|247
1738290900000|2025-01-31 02:35:00|1196.65|1185.36|1194.85|1183.56|1198.8|1187.51|1194.7|1183.41|266
1738291200000|2025-01-31 02:40:00|1194.8|1183.51|1197.4|1186.11|1197.6|1186.31|1194.6|1183.31|250
1738291500000|2025-01-31 02:45:00|1197|1185.71|1194.8|1183.51|1198.6|1187.31|1194.3|1183.01|240
1738291800000|2025-01-31 02:50:00|1194.75|1183.46|1194.95|1183.66|1196.3|1185.01|1194.6|1183.31|222
1738292100000|2025-01-31 02:55:00|1194.65|1183.36|1194.05|1182.76|1196.25|1184.96|1193.7|1182.41|112
1738292400000|2025-01-31 03:00:00|1194.1|1182.81|1194.45|1183.16|1194.5|1183.21|1191.55|1180.26|317
1738292700000|2025-01-31 03:05:00|1194.4|1183.11|1190.65|1179.36|1195.05|1183.76|1189.85|1178.56|371
1738293000000|2025-01-31 03:10:00|1190.6|1179.31|1191.25|1179.96|1194|1182.71|1190.15|1178.86|381
1738293300000|2025-01-31 03:15:00|1191.3|1180.01|1187.95|1176.66|1191.6|1180.31|1187.7|1176.41|381
1738293600000|2025-01-31 03:20:00|1187.85|1176.56|1189.8|1178.51|1190.65|1179.36|1187.5|1176.21|273
1738293900000|2025-01-31 03:25:00|1189.65|1178.36|1186.35|1175.06|1189.75|1178.46|1186.1|1174.81|147
1738294200000|2025-01-31 03:30:00|1186.4|1175.11|1185.3|1174.01|1188.05|1176.76|1184.9|1173.61|283
1738294500000|2025-01-31 03:35:00|1185.35|1174.06|1186.8|1175.51|1186.9|1175.61|1183.75|1172.46|318
1738294800000|2025-01-31 03:40:00|1186.75|1175.46|1185.05|1173.76|1186.9|1175.61|1184.7|1173.41|233
1738295100000|2025-01-31 03:45:00|1185.1|1173.81|1190.95|1179.66|1191.3|1180.01|1185.05|1173.76|280
1738295400000|2025-01-31 03:50:00|1190.85|1179.56|1188.95|1177.66|1191|1179.71|1188.9|1177.61|232
1738295700000|2025-01-31 03:55:00|1188.9|1177.61|1189.15|1177.86|1189.2|1177.91|1187.5|1176.21|130
1738296000000|2025-01-31 04:00:00|1189.2|1177.91|1184.7|1173.41|1190.4|1179.11|1184.7|1173.41|221
1738296300000|2025-01-31 04:05:00|1184.75|1173.46|1187.35|1176.06|1188.15|1176.86|1184.45|1173.16|267
1738296600000|2025-01-31 04:10:00|1187.5|1176.21|1187.65|1176.36|1188.4|1177.11|1187.05|1175.76|119
1738296900000|2025-01-31 04:15:00|1187.6|1176.31|1185.65|1174.36|1187.6|1176.31|1183.05|1171.76|322
1738297200000|2025-01-31 04:20:00|1185.6|1174.31|1187.9|1176.61|1188.15|1176.86|1185.55|1174.26|206
1738297500000|2025-01-31 04:25:00|1188.05|1176.76|1189.55|1178.26|1190.5|1179.21|1187.85|1176.56|239
1738297800000|2025-01-31 04:30:00|1189.6|1178.31|1191.05|1179.76|1191.6|1180.31|1189.55|1178.26|226
1738298100000|2025-01-31 04:35:00|1191|1179.71|1188.55|1177.26|1191.05|1179.76|1188.35|1177.06|265
1738298400000|2025-01-31 04:40:00|1188.45|1177.16|1187.3|1176.01|1190.05|1178.76|1187|1175.71|254
1738298700000|2025-01-31 04:45:00|1187.2|1175.91|1187.85|1176.56|1188.2|1176.91|1185.85|1174.56|305
1738299000000|2025-01-31 04:50:00|1187.75|1176.46|1185.5|1174.21|1188|1176.71|1184.5|1173.21|274
1738299300000|2025-01-31 04:55:00|1185.55|1174.26|1185.95|1174.66|1186.6|1175.31|1184.4|1173.11|269
1738299600000|2025-01-31 05:00:00|1186|1174.71|1188.4|1177.11|1188.45|1177.16|1185|1173.71|282
1738299900000|2025-01-31 05:05:00|1188.5|1177.21|1192|1180.71|1193.05|1181.76|1187.95|1176.66|265
1738300200000|2025-01-31 05:10:00|1192.1|1180.81|1194.55|1183.26|1195.6|1184.31|1192.1|1180.81|234
1738300500000|2025-01-31 05:15:00|1194.45|1183.16|1195|1183.71|1196.35|1185.06|1194.3|1183.01|231
1738300800000|2025-01-31 05:20:00|1195.05|1183.76|1193.35|1182.06|1195.7|1184.41|1192.55|1181.26|223
1738301100000|2025-01-31 05:25:00|1193.5|1182.21|1194|1182.71|1194.5|1183.21|1193.2|1181.91|166
1738301400000|2025-01-31 05:30:00|1194.15|1182.86|1191.35|1180.06|1194.2|1182.91|1189.95|1178.66|236
1738301700000|2025-01-31 05:35:00|1191.3|1180.01|1191.25|1179.96|1193.7|1182.41|1190.4|1179.11|194
1738302000000|2025-01-31 05:40:00|1191.2|1179.91|1193.3|1182.01|1193.4|1182.11|1191.15|1179.86|134
1738302300000|2025-01-31 05:45:00|1193.25|1181.96|1192.5|1181.21|1193.25|1181.96|1191.4|1180.11|200
1738302600000|2025-01-31 05:50:00|1192.45|1181.16|1195.15|1183.86|1196.7|1185.41|1192.45|1181.16|220
1738302900000|2025-01-31 05:55:00|1195.1|1183.81|1196|1184.71|1199.75|1188.46|1195.1|1183.81|189
1738303200000|2025-01-31 06:00:00|1196.05|1184.76|1196.85|1185.56|1197.75|1186.46|1194.65|1183.36|250
1738303500000|2025-01-31 06:05:00|1196.7|1185.41|1195.6|1184.31|1197.65|1186.36|1195.05|1183.76|224
1738303800000|2025-01-31 06:10:00|1195.65|1184.36|1193.5|1182.21|1195.8|1184.51|1191.85|1180.56|236
1738304100000|2025-01-31 06:15:00|1193.55|1182.26|1193.75|1182.46|1196.95|1185.66|1193.1|1181.81|203
1738304400000|2025-01-31 06:20:00|1193.7|1182.41|1193.15|1181.86|1195.05|1183.76|1193.15|1181.86|322
1738304700000|2025-01-31 06:25:00|1193.2|1181.91|1194.7|1183.41|1195.2|1183.91|1193.1|1181.81|232
1738305000000|2025-01-31 06:30:00|1194.95|1183.66|1194.65|1183.36|1197.5|1186.21|1194.45|1183.16|270
1738305300000|2025-01-31 06:35:00|1194.6|1183.31|1196.45|1185.16|1196.5|1185.21|1193.85|1182.56|255
1738305600000|2025-01-31 06:40:00|1196.4|1185.11|1197|1185.71|1197.6|1186.31|1195.2|1183.91|293
1738305900000|2025-01-31 06:45:00|1197.05|1185.76|1200.15|1188.86|1200.3|1189.01|1195.6|1184.31|335
1738306200000|2025-01-31 06:50:00|1200.1|1188.81|1199.15|1187.86|1200.65|1189.36|1198.45|1187.16|229
1738306500000|2025-01-31 06:55:00|1199.2|1187.91|1200.85|1189.56|1201.45|1190.16|1199.2|1187.91|215
1738306800000|2025-01-31 07:00:00|1200.9|1189.61|1200.1|1188.81|1203.5|1192.21|1199.95|1188.66|256
1738307100000|2025-01-31 07:05:00|1200.2|1188.91|1207.55|1196.26|1207.55|1196.26|1200.15|1188.86|256
1738307400000|2025-01-31 07:10:00|1207.6|1196.31|1210.55|1199.26|1211.05|1199.76|1207.6|1196.31|242
1738307700000|2025-01-31 07:15:00|1210.5|1199.21|1212.4|1201.11|1212.75|1201.46|1209.55|1198.26|354
1738308000000|2025-01-31 07:20:00|1212.15|1200.86|1211.35|1200.06|1213.45|1202.16|1210.8|1199.51|331
1738308300000|2025-01-31 07:25:00|1211.3|1200.01|1209.05|1197.76|1211.35|1200.06|1208.95|1197.66|181
1738308600000|2025-01-31 07:30:00|1209.15|1197.86|1203.1|1191.81|1209.15|1197.86|1202.85|1191.56|318
1738308900000|2025-01-31 07:35:00|1203.25|1191.96|1201.1|1189.81|1203.65|1192.36|1201.1|1189.81|215
1738309200000|2025-01-31 07:40:00|1201.2|1189.91|1196.65|1185.36|1201.2|1189.91|1196.65|1185.36|219
1738309500000|2025-01-31 07:45:00|1196.7|1185.41|1194.15|1182.86|1197.1|1185.81|1193.95|1182.66|169
1738309800000|2025-01-31 07:50:00|1194.25|1182.96|1190.95|1179.66|1194.85|1183.56|1190.75|1179.46|301
1738310100000|2025-01-31 07:55:00|1191|1179.71|1192.5|1181.21|1195|1183.71|1190.9|1179.61|240
1738310400000|2025-01-31 08:00:00|1192.45|1181.16|1192.25|1180.96|1194.3|1183.01|1191.2|1179.91|340
1738310700000|2025-01-31 08:05:00|1193.25|1181.96|1192.35|1181.06|1194.3|1183.01|1192.1|1180.81|273
1738311000000|2025-01-31 08:10:00|1192.45|1181.16|1191.35|1180.06|1193.6|1182.31|1191.2|1179.91|288
1738311300000|2025-01-31 08:15:00|1191.4|1180.11|1194.15|1182.86|1194.5|1183.21|1189.95|1178.66|372
1738311600000|2025-01-31 08:20:00|1194.2|1182.91|1190.45|1179.16|1194.6|1183.31|1190.4|1179.11|385
1738311900000|2025-01-31 08:25:00|1190.35|1179.06|1189.4|1178.11|1190.4|1179.11|1186.95|1175.66|237
1738312200000|2025-01-31 08:30:00|1189.3|1178.01|1190.95|1179.66|1191.2|1179.91|1187|1175.71|316
1738312500000|2025-01-31 08:35:00|1191|1179.71|1189.3|1178.01|1191.1|1179.81|1187.2|1175.91|374
1738312800000|2025-01-31 08:40:00|1189.35|1178.06|1191.6|1180.31|1191.95|1180.66|1189.25|1177.96|292
1738313100000|2025-01-31 08:45:00|1191.55|1180.26|1188.85|1177.56|1192.15|1180.86|1188.8|1177.51|368
1738313400000|2025-01-31 08:50:00|1188.95|1177.66|1190.05|1178.76|1190.05|1178.76|1186.7|1175.41|291
1738313700000|2025-01-31 08:55:00|1190|1178.71|1188.55|1177.26|1191.75|1180.46|1188.35|1177.06|319
1738314000000|2025-01-31 09:00:00|1188.75|1177.46|1192.55|1181.26|1192.6|1181.31|1187.45|1176.16|374
1738314300000|2025-01-31 09:05:00|1192.6|1181.31|1191|1179.71|1193.2|1181.91|1189.65|1178.36|358
1738314600000|2025-01-31 09:10:00|1191.2|1179.91|1188.05|1176.76|1191.3|1180.01|1187.45|1176.16|395
1738314900000|2025-01-31 09:15:00|1186.7|1175.41|1187.4|1176.11|1188.5|1177.21|1186.15|1174.86|322
1738315200000|2025-01-31 09:20:00|1187.3|1176.01|1190.3|1179.01|1191.45|1180.16|1186.25|1174.96|294
1738315500000|2025-01-31 09:25:00|1190.55|1179.26|1192.2|1180.91|1193.05|1181.76|1190.55|1179.26|208
1738315800000|2025-01-31 09:30:00|1192.3|1181.01|1193.65|1182.36|1197.9|1186.61|1189.95|1178.66|414
1738316100000|2025-01-31 09:35:00|1193.6|1182.31|1193.45|1182.16|1194.15|1182.86|1191.1|1179.81|263
1738316400000|2025-01-31 09:40:00|1193.65|1182.36|1192.25|1180.96|1195.5|1184.21|1191.95|1180.66|295
1738316700000|2025-01-31 09:45:00|1191.7|1180.41|1192.2|1180.91|1192.75|1181.46|1190.75|1179.46|236
1738317000000|2025-01-31 09:50:00|1192.15|1180.86|1191.65|1180.36|1192.45|1181.16|1189.5|1178.21|179
1738317300000|2025-01-31 09:55:00|1192.45|1181.16|1193.6|1182.31|1193.6|1182.31|1191.55|1180.26|171
1738317600000|2025-01-31 10:00:00|1193.55|1182.26|1188.85|1177.56|1193.55|1182.26|1187.8|1176.51|268
1738317900000|2025-01-31 10:05:00|1188.95|1177.66|1187.05|1175.76|1190.4|1179.11|1186.95|1175.66|251
1738318200000|2025-01-31 10:10:00|1187|1175.71|1188.75|1177.46|1189|1177.71|1187|1175.71|252
1738318500000|2025-01-31 10:15:00|1188.9|1177.61|1189.4|1178.11|1194.15|1182.86|1188.9|1177.61|299
1738318800000|2025-01-31 10:20:00|1189.5|1178.21|1189.25|1177.96|1189.6|1178.31|1187.65|1176.36|253
1738319100000|2025-01-31 10:25:00|1189.3|1178.01|1190.55|1179.26|1190.65|1179.36|1188.8|1177.51|178
1738319400000|2025-01-31 10:30:00|1190.6|1179.31|1189.8|1178.51|1192.55|1181.26|1189.45|1178.16|249
1738319700000|2025-01-31 10:35:00|1189.85|1178.56|1191.75|1180.46|1192.7|1181.41|1189.75|1178.46|260
1738320000000|2025-01-31 10:40:00|1191.7|1180.41|1194.55|1183.26|1194.6|1183.31|1191.45|1180.16|267
1738320300000|2025-01-31 10:45:00|1194.65|1183.36|1196.15|1184.86|1196.75|1185.46|1193.6|1182.31|314
1738320600000|2025-01-31 10:50:00|1196.1|1184.81|1194.15|1182.86|1196.1|1184.81|1193.25|1181.96|310
1738320900000|2025-01-31 10:55:00|1194.1|1182.81|1193.45|1182.16|1194.15|1182.86|1192.55|1181.26|319
1738321200000|2025-01-31 11:00:00|1193.35|1182.06|1195.1|1183.81|1196.6|1185.31|1193.25|1181.96|307
1738321500000|2025-01-31 11:05:00|1195|1183.71|1199.7|1188.41|1199.7|1188.41|1194.7|1183.41|385
1738321800000|2025-01-31 11:10:00|1199.45|1188.16|1200.7|1189.41|1201.15|1189.86|1196.4|1185.11|408
1738322100000|2025-01-31 11:15:00|1200.8|1189.51|1208.95|1197.66|1208.95|1197.66|1200.05|1188.76|397
1738322400000|2025-01-31 11:20:00|1208.85|1197.56|1211.45|1200.16|1212.25|1200.96|1206.1|1194.81|404
1738322700000|2025-01-31 11:25:00|1211.35|1200.06|1209.4|1198.11|1214.05|1202.76|1209.2|1197.91|497
1738323000000|2025-01-31 11:30:00|1209.35|1198.06|1210.3|1199.01|1211.6|1200.31|1206.5|1195.21|347
1738323300000|2025-01-31 11:35:00|1210.15|1198.86|1208.7|1197.41|1210.55|1199.26|1207.3|1196.01|435
1738323600000|2025-01-31 11:40:00|1208.85|1197.56|1209.2|1197.91|1210.35|1199.06|1207.65|1196.36|288
1738323900000|2025-01-31 11:45:00|1209.35|1198.06|1205.65|1194.36|1210|1198.71|1205.55|1194.26|376
1738324200000|2025-01-31 11:50:00|1205.6|1194.31|1205.05|1193.76|1206.9|1195.61|1204.15|1192.86|305
1738324500000|2025-01-31 11:55:00|1205.1|1193.81|1207.85|1196.56|1209.7|1198.41|1204.75|1193.46|243
1738324800000|2025-01-31 12:00:00|1207.55|1196.26|1203.1|1191.81|1210|1198.71|1202.75|1191.46|399
1738325100000|2025-01-31 12:05:00|1203.15|1191.86|1206.15|1194.86|1207.5|1196.21|1202.4|1191.11|390
1738325400000|2025-01-31 12:10:00|1207.95|1196.66|1213.55|1202.26|1213.75|1202.46|1206.8|1195.51|385
1738325700000|2025-01-31 12:15:00|1213.5|1202.21|1213.6|1202.31|1214.6|1203.31|1211.9|1200.61|263
1738326000000|2025-01-31 12:20:00|1213.65|1202.36|1218.7|1207.41|1219.15|1207.86|1212.55|1201.26|342
1738326300000|2025-01-31 12:25:00|1218.65|1207.36|1219.05|1207.76|1222.85|1211.56|1217.3|1206.01|386
1738326600000|2025-01-31 12:30:00|1219.1|1207.81|1224.15|1212.86|1224.15|1212.86|1216.2|1204.91|408
1738326900000|2025-01-31 12:35:00|1224.05|1212.76|1225.25|1213.96|1226.75|1215.46|1221|1209.71|416
1738327200000|2025-01-31 12:40:00|1225.3|1214.01|1226.65|1215.36|1227.9|1216.61|1222.6|1211.31|431
1738327500000|2025-01-31 12:45:00|1226.6|1215.31|1225.3|1214.01|1228.8|1217.51|1224.85|1213.56|378
1738327800000|2025-01-31 12:50:00|1225.4|1214.11|1227.95|1216.66|1228.6|1217.31|1223.95|1212.66|295
1738328100000|2025-01-31 12:55:00|1227.85|1216.56|1226.3|1215.01|1228.6|1217.31|1226.05|1214.76|316
1738328400000|2025-01-31 13:00:00|1226.35|1215.06|1228.15|1216.86|1229.4|1218.11|1226.35|1215.06|370
1738328700000|2025-01-31 13:05:00|1228.65|1217.36|1229.55|1218.26|1231.45|1220.16|1227.55|1216.26|318
1738329000000|2025-01-31 13:10:00|1229.45|1218.16|1233|1221.71|1233.8|1222.51|1229.2|1217.91|420
1738329300000|2025-01-31 13:15:00|1232.95|1221.66|1231.65|1220.36|1235.05|1223.76|1231.2|1219.91|381
1738329600000|2025-01-31 13:20:00|1231.6|1220.31|1231.5|1220.21|1234.35|1223.06|1229.85|1218.56|326
1738329900000|2025-01-31 13:25:00|1231.6|1220.31|1229.75|1218.46|1231.95|1220.66|1228.7|1217.41|262
1738330200000|2025-01-31 13:30:00|1230|1218.71|1224.45|1213.16|1230.9|1219.61|1223.1|1211.81|305
1738330500000|2025-01-31 13:35:00|1224.4|1213.11|1226.5|1215.21|1226.9|1215.61|1218.2|1206.91|352
1738330800000|2025-01-31 13:40:00|1226.55|1215.26|1223.7|1212.41|1227.7|1216.41|1223.65|1212.36|364
1738331100000|2025-01-31 13:45:00|1224|1212.71|1226.05|1214.76|1227.1|1215.81|1222.5|1211.21|351
1738331400000|2025-01-31 13:50:00|1225.95|1214.66|1224.05|1212.76|1226.35|1215.06|1224.05|1212.76|322
1738331700000|2025-01-31 13:55:00|1224.1|1212.81|1227.85|1216.56|1230.9|1219.61|1222.65|1211.36|303
1738332000000|2025-01-31 14:00:00|1227.65|1216.36|1249.6|1238.31|1258.85|1247.56|1227.5|1216.21|646
1738332300000|2025-01-31 14:05:00|1249.5|1238.21|1256.25|1244.96|1260.4|1249.11|1247.15|1235.86|592
1738332600000|2025-01-31 14:10:00|1256.55|1245.26|1261.4|1250.11|1262.6|1251.31|1252.3|1241.01|471
1738332900000|2025-01-31 14:15:00|1261.45|1250.16|1256.8|1245.51|1267.85|1256.56|1256.05|1244.76|535
1738333200000|2025-01-31 14:20:00|1256.85|1245.56|1248.1|1236.81|1261.3|1250.01|1247.95|1236.66|424
1738333500000|2025-01-31 14:25:00|1248.05|1236.76|1244.05|1232.76|1248.2|1236.91|1239.9|1228.61|434
1738333800000|2025-01-31 14:30:00|1244.1|1232.81|1242.35|1231.06|1247.55|1236.26|1240.45|1229.16|515
1738334100000|2025-01-31 14:35:00|1242.4|1231.11|1241.55|1230.26|1242.7|1231.41|1237.55|1226.26|483
1738334400000|2025-01-31 14:40:00|1241.6|1230.31|1241.1|1229.81|1247.55|1236.26|1236.6|1225.31|442
1738334700000|2025-01-31 14:45:00|1241.05|1229.76|1235.5|1224.21|1241.55|1230.26|1233.9|1222.61|458
1738335000000|2025-01-31 14:50:00|1235.55|1224.26|1240.4|1229.11|1240.85|1229.56|1230.95|1219.66|589
1738335300000|2025-01-31 14:55:00|1240.3|1229.01|1241.7|1230.41|1241.85|1230.56|1234.15|1222.86|406
1738335600000|2025-01-31 15:00:00|1241.75|1230.46|1237.75|1226.46|1245.1|1233.81|1237.65|1226.36|557
1738335900000|2025-01-31 15:05:00|1237.8|1226.51|1233.9|1222.61|1239.15|1227.86|1233.7|1222.41|435
1738336200000|2025-01-31 15:10:00|1233.95|1222.66|1234.05|1222.76|1237.2|1225.91|1232.5|1221.21|477
1738336500000|2025-01-31 15:15:00|1234.1|1222.81|1234.3|1223.01|1236.95|1225.66|1230.95|1219.66|488
1738336800000|2025-01-31 15:20:00|1234.35|1223.06|1248.9|1237.61|1249.55|1238.26|1233.85|1222.56|572
1738337100000|2025-01-31 15:25:00|1249|1237.71|1245.4|1234.11|1254.9|1243.61|1242.95|1231.66|563
1738337400000|2025-01-31 15:30:00|1245.2|1233.91|1255.15|1243.86|1256.6|1245.31|1244.3|1233.01|559
1738337700000|2025-01-31 15:35:00|1255.3|1244.01|1258.3|1247.01|1261.95|1250.66|1253.7|1242.41|648
1738338000000|2025-01-31 15:40:00|1258.2|1246.91|1248.95|1237.66|1258.2|1246.91|1245.9|1234.61|463
1738338300000|2025-01-31 15:45:00|1248.85|1237.56|1253.7|1242.41|1254.9|1243.61|1248.6|1237.31|431
1738338600000|2025-01-31 15:50:00|1253.75|1242.46|1252.15|1240.86|1255.75|1244.46|1250.6|1239.31|446
1738338900000|2025-01-31 15:55:00|1252.6|1241.31|1275.25|1263.96|1275.8|1264.51|1252.25|1240.96|595
1738339200000|2025-01-31 16:00:00|1274.65|1263.36|1274.8|1263.51|1288.9|1277.61|1272.6|1261.31|681
1738339500000|2025-01-31 16:05:00|1274.7|1263.41|1268.9|1257.61|1281.35|1270.06|1265.75|1254.46|692
1738339800000|2025-01-31 16:10:00|1268.85|1257.56|1255.6|1244.31|1269.75|1258.46|1255.1|1243.81|468
1738340100000|2025-01-31 16:15:00|1256.35|1245.06|1248.25|1236.96|1259.15|1247.86|1248.2|1236.91|586
1738340400000|2025-01-31 16:20:00|1248.3|1237.01|1256.15|1244.86|1256.8|1245.51|1247.65|1236.36|511
1738340700000|2025-01-31 16:25:00|1258.9|1247.61|1254.2|1242.91|1260|1248.71|1250.95|1239.66|348
1738341000000|2025-01-31 16:30:00|1254.25|1242.96|1256.05|1244.76|1260.1|1248.81|1253|1241.71|432
1738341300000|2025-01-31 16:35:00|1256.1|1244.81|1250.95|1239.66|1256.25|1244.96|1250.85|1239.56|468
1738341600000|2025-01-31 16:40:00|1251.1|1239.81|1252.3|1241.01|1254.65|1243.36|1249.9|1238.61|362
1738341900000|2025-01-31 16:45:00|1252.25|1240.96|1253.85|1242.56|1254|1242.71|1250.7|1239.41|294
1738342200000|2025-01-31 16:50:00|1254.25|1242.96|1252.9|1241.61|1254.5|1243.21|1251|1239.71|299
1738342500000|2025-01-31 16:55:00|1253.1|1241.81|1250.25|1238.96|1253.3|1242.01|1249.3|1238.01|277
1738342800000|2025-01-31 17:00:00|1250.15|1238.86|1244.65|1233.36|1251.9|1240.61|1244.65|1233.36|395
1738343100000|2025-01-31 17:05:00|1244.6|1233.31|1243.6|1232.31|1246.05|1234.76|1239.65|1228.36|502
1738343400000|2025-01-31 17:10:00|1243.65|1232.36|1242.4|1231.11|1244.9|1233.61|1241.35|1230.06|399
1738343700000|2025-01-31 17:15:00|1242.35|1231.06|1240.75|1229.46|1245.85|1234.56|1238.85|1227.56|434
1738344000000|2025-01-31 17:20:00|1240.7|1229.41|1242.65|1231.36|1242.7|1231.41|1238.05|1226.76|406
1738344300000|2025-01-31 17:25:00|1242.6|1231.31|1244.2|1232.91|1246.55|1235.26|1242.15|1230.86|408
1738344600000|2025-01-31 17:30:00|1244.25|1232.96|1240.25|1228.96|1246.05|1234.76|1240.25|1228.96|492
1738344900000|2025-01-31 17:35:00|1240.2|1228.91|1237.7|1226.41|1240.6|1229.31|1236.35|1225.06|361
1738345200000|2025-01-31 17:40:00|1237.75|1226.46|1237.4|1226.11|1238.5|1227.21|1235.4|1224.11|373
1738345500000|2025-01-31 17:45:00|1237.55|1226.26|1237.85|1226.56|1241|1229.71|1237.3|1226.01|448
1738345800000|2025-01-31 17:50:00|1237.95|1226.66|1236.55|1225.26|1238.25|1226.96|1234|1222.71|461
1738346100000|2025-01-31 17:55:00|1236.5|1225.21|1234.75|1223.46|1238.4|1227.11|1234.4|1223.11|493
1738346400000|2025-01-31 18:00:00|1234.65|1223.36|1230.8|1219.51|1234.85|1223.56|1230.7|1219.41|421
1738346700000|2025-01-31 18:05:00|1230.75|1219.46|1234.55|1223.26|1235.95|1224.66|1230.7|1219.41|405
1738347000000|2025-01-31 18:10:00|1234.7|1223.41|1238.2|1226.91|1238.75|1227.46|1234.35|1223.06|477
1738347300000|2025-01-31 18:15:00|1238.15|1226.86|1231.85|1220.56|1241.9|1230.61|1231.8|1220.51|536
1738347600000|2025-01-31 18:20:00|1231.9|1220.61|1228.7|1217.41|1231.95|1220.66|1226.55|1215.26|632
1738347900000|2025-01-31 18:25:00|1228.65|1217.36|1224.2|1212.91|1228.65|1217.36|1224.05|1212.76|454
1738348200000|2025-01-31 18:30:00|1224.25|1212.96|1217.7|1206.41|1224.65|1213.36|1217.7|1206.41|488
1738348500000|2025-01-31 18:35:00|1216.55|1205.26|1214.2|1202.91|1216.55|1205.26|1205.75|1194.46|764
1738348800000|2025-01-31 18:40:00|1214.3|1203.01|1206.75|1195.46|1215.4|1204.11|1204.6|1193.31|659
1738349100000|2025-01-31 18:45:00|1206.7|1195.41|1210.75|1199.46|1213.9|1202.61|1202.65|1191.36|691
1738349400000|2025-01-31 18:50:00|1210.7|1199.41|1204.7|1193.41|1212.65|1201.36|1201.75|1190.46|664
1738349700000|2025-01-31 18:55:00|1204.75|1193.46|1204.15|1192.86|1208.3|1197.01|1202.95|1191.66|533
1738350000000|2025-01-31 19:00:00|1203.95|1192.66|1210.95|1199.66|1212|1200.71|1202.85|1191.56|621
1738350300000|2025-01-31 19:05:00|1210.9|1199.61|1202.3|1191.01|1210.9|1199.61|1201.1|1189.81|668
1738350600000|2025-01-31 19:10:00|1202.45|1191.16|1207.75|1196.46|1209.1|1197.81|1200.55|1189.26|573
1738350900000|2025-01-31 19:15:00|1208|1196.71|1205.45|1194.16|1210.65|1199.36|1204.8|1193.51|514
1738351200000|2025-01-31 19:20:00|1205.5|1194.21|1206.45|1195.16|1206.85|1195.56|1199.2|1187.91|554
1738351500000|2025-01-31 19:25:00|1206.65|1195.36|1204.95|1193.66|1207.65|1196.36|1203.85|1192.56|400
1738351800000|2025-01-31 19:30:00|1205.15|1193.86|1208.85|1197.56|1210.55|1199.26|1203.3|1192.01|560
1738352100000|2025-01-31 19:35:00|1208.7|1197.41|1204.15|1192.86|1208.7|1197.41|1203.8|1192.51|448
1738352400000|2025-01-31 19:40:00|1204.05|1192.76|1203.55|1192.26|1209.8|1198.51|1202.6|1191.31|419
1738352700000|2025-01-31 19:45:00|1203.5|1192.21|1203.95|1192.66|1204|1192.71|1201.2|1189.91|387
1738353000000|2025-01-31 19:50:00|1203.85|1192.56|1206.75|1195.46|1207.15|1195.86|1201.45|1190.16|411
1738353300000|2025-01-31 19:55:00|1207.05|1195.76|1206.85|1195.56|1210.7|1199.41|1206.85|1195.56|422
1738353600000|2025-01-31 20:00:00|1206.7|1195.41|1204.4|1193.11|1206.7|1195.41|1202.7|1191.41|435
1738353900000|2025-01-31 20:05:00|1204.45|1193.16|1201.6|1190.31|1206.35|1195.06|1200.3|1189.01|530
1738354200000|2025-01-31 20:10:00|1201.55|1190.26|1197.7|1186.41|1202.65|1191.36|1197.25|1185.96|344
1738354500000|2025-01-31 20:15:00|1197.85|1186.56|1194.05|1182.76|1199.75|1188.46|1192.9|1181.61|404
1738354800000|2025-01-31 20:20:00|1194|1182.71|1187.2|1175.91|1196.2|1184.91|1185.35|1174.06|487
1738355100000|2025-01-31 20:25:00|1187|1175.71|1190.55|1179.26|1191.75|1180.46|1185.6|1174.31|516
1738355400000|2025-01-31 20:30:00|1190.5|1179.21|1191.85|1180.56|1192.9|1181.61|1185.5|1174.21|525
1738355700000|2025-01-31 20:35:00|1191.8|1180.51|1186.7|1175.41|1191.85|1180.56|1183.95|1172.66|434
1738356000000|2025-01-31 20:40:00|1186.65|1175.36|1186.8|1175.51|1191.15|1179.86|1186.25|1174.96|315
1738356300000|2025-01-31 20:45:00|1186.7|1175.41|1188.35|1177.06|1190|1178.71|1185|1173.71|314
1738356600000|2025-01-31 20:50:00|1188.45|1177.16|1181.05|1169.76|1189.5|1178.21|1180.5|1169.21|463
1738356900000|2025-01-31 20:55:00|1181.2|1169.91|1176.2|1164.91|1181.65|1170.36|1174.85|1163.56|367
1738357200000|2025-01-31 21:00:00|1175.8|1164.51|1181.55|1170.26|1182.2|1170.91|1172.15|1160.86|388
1738357500000|2025-01-31 21:05:00|1181.4|1170.11|1184.5|1173.21|1187.65|1176.36|1181|1169.71|402
1738357800000|2025-01-31 21:10:00|1184.25|1172.96|1182.4|1171.11|1184.85|1173.56|1181.65|1170.36|249
1738358100000|2025-01-31 21:15:00|1182.3|1171.01|1179.95|1168.66|1185.6|1174.31|1179.8|1168.51|449
1738358400000|2025-01-31 21:20:00|1180|1168.71|1182.2|1170.91|1182.4|1171.11|1174.95|1163.66|517
1738358700000|2025-01-31 21:25:00|1182.15|1170.86|1177.5|1166.21|1183.05|1171.76|1177.3|1166.01|192
1738359000000|2025-01-31 21:30:00|1177.6|1166.31|1178.95|1167.66|1180.15|1168.86|1175.05|1163.76|317
1738359300000|2025-01-31 21:35:00|1178.9|1167.61|1187.1|1175.81|1187.7|1176.41|1177.8|1166.51|368
1738359600000|2025-01-31 21:40:00|1187.05|1175.76|1188.15|1176.86|1188.6|1177.31|1184.65|1173.36|407
1738359900000|2025-01-31 21:45:00|1188.2|1176.91|1192.25|1180.96|1193.4|1182.11|1186.15|1174.86|237
1738360200000|2025-01-31 21:50:00|1191.7|1180.41|1190.55|1179.26|1193.8|1182.51|1188.95|1177.66|332
1738360500000|2025-01-31 21:55:00|1191.55|1180.26|1193.85|1182.56|1194.5|1183.21|1191.55|1180.26|130
1738396800000|2025-02-01 08:00:00|1167.1|1155.81|1167.9|1156.61|1169.35|1158.06|1166.5|1155.21|240
1738397100000|2025-02-01 08:05:00|1167.85|1156.56|1167.7|1156.41|1169|1157.71|1166.15|1154.86|322
1738397400000|2025-02-01 08:10:00|1167.6|1156.31|1167.2|1155.91|1169.4|1158.11|1166.6|1155.31|288
1738397700000|2025-02-01 08:15:00|1167.05|1155.76|1160.7|1149.41|1167.3|1156.01|1160.45|1149.16|352
1738398000000|2025-02-01 08:20:00|1160.65|1149.36|1161.15|1149.86|1164.1|1152.81|1160.5|1149.21|298
1738398300000|2025-02-01 08:25:00|1161.05|1149.76|1157.85|1146.56|1161.1|1149.81|1157.65|1146.36|275
1738398600000|2025-02-01 08:30:00|1157.9|1146.61|1154.25|1142.96|1158.3|1147.01|1152.95|1141.66|283
1738398900000|2025-02-01 08:35:00|1154.2|1142.91|1156.1|1144.81|1158.15|1146.86|1149.6|1140.91|462
1738399200000|2025-02-01 08:40:00|1156.05|1144.76|1157.8|1146.51|1158.7|1147.41|1155|1143.71|298
1738399500000|2025-02-01 08:45:00|1157.85|1146.56|1154.7|1143.41|1159|1147.71|1154.2|1142.91|445
1738399800000|2025-02-01 08:50:00|1154.6|1143.31|1156.15|1144.86|1156.25|1144.96|1152|1140.71|341
1738400100000|2025-02-01 08:55:00|1156.1|1144.81|1158.45|1147.16|1160.6|1149.31|1155.75|1144.46|243
1738400400000|2025-02-01 09:00:00|1158.4|1147.11|1156.85|1145.56|1158.4|1147.11|1155.45|1144.16|208
1738400700000|2025-02-01 09:05:00|1156.75|1145.46|1157.75|1146.46|1158.45|1147.16|1155.6|1144.31|355
1738401000000|2025-02-01 09:10:00|1157.8|1146.51|1155.75|1144.46|1158.15|1146.86|1155.4|1144.11|287
1738401300000|2025-02-01 09:15:00|1156.1|1144.81|1155.75|1144.46|1158.6|1147.31|1155.55|1144.26|398
1738401600000|2025-02-01 09:20:00|1155.8|1144.51|1158.1|1146.81|1159.15|1147.86|1155.6|1144.31|349
1738401900000|2025-02-01 09:25:00|1158.25|1146.96|1153.65|1142.36|1159.35|1148.06|1152.7|1141.41|324
1738402200000|2025-02-01 09:30:00|1153.6|1142.31|1150.4|1139.11|1154.55|1143.26|1149.95|1138.66|325
1738402500000|2025-02-01 09:35:00|1150.35|1139.06|1147.75|1136.46|1151.25|1142.6|1147.1|1135.81|390
1738402800000|2025-02-01 09:40:00|1147.85|1136.56|1144.7|1133.41|1149.25|1137.96|1143.5|1132.21|339
1738403100000|2025-02-01 09:45:00|1144.65|1133.36|1139.75|1128.46|1144.7|1133.41|1139.1|1127.81|328
1738403400000|2025-02-01 09:50:00|1139.3|1131.6|1142.6|1131.31|1143.15|1133.5|1139.2|1127.91|433
1738403700000|2025-02-01 09:55:00|1142.65|1131.36|1144.05|1132.76|1144.25|1132.96|1141.7|1130.41|327
1738404000000|2025-02-01 10:00:00|1144|1132.71|1146.1|1134.81|1146.9|1135.61|1142.55|1131.26|447
1738404300000|2025-02-01 10:05:00|1146.15|1134.86|1150.5|1139.21|1151.15|1139.86|1145.45|1134.16|330
1738404600000|2025-02-01 10:10:00|1150.55|1139.26|1148.2|1136.91|1150.85|1139.56|1146.4|1135.11|335
1738404900000|2025-02-01 10:15:00|1148.15|1136.86|1145.75|1134.46|1148.4|1137.11|1144|1132.71|367
1738405200000|2025-02-01 10:20:00|1146|1134.71|1150.2|1138.91|1150.2|1138.91|1143.05|1131.76|320
1738405500000|2025-02-01 10:25:00|1150.15|1138.86|1149.75|1138.46|1150.65|1139.36|1149.1|1137.81|271
1738405800000|2025-02-01 10:30:00|1150.2|1138.91|1153|1141.71|1153.4|1142.11|1149.5|1138.21|357
1738406100000|2025-02-01 10:35:00|1153.05|1141.76|1152.8|1141.51|1155.1|1143.81|1152.55|1141.26|171
1738406400000|2025-02-01 10:40:00|1152.75|1141.46|1148.6|1137.31|1152.75|1141.46|1148.25|1136.96|135
1738406700000|2025-02-01 10:45:00|1148.65|1137.36|1143.4|1132.11|1150.65|1139.36|1141.1|1130.06|345
1738407000000|2025-02-01 10:50:00|1143.35|1132.06|1143.2|1131.91|1143.8|1133.5|1140.9|1129.86|253
1738407300000|2025-02-01 10:55:00|1143.25|1131.96|1141.55|1130.26|1145.2|1133.91|1140.8|1129.51|176
1738407600000|2025-02-01 11:00:00|1141.45|1130.16|1139|1127.71|1143.15|1131.86|1138.3|1127.01|266
1738407900000|2025-02-01 11:05:00|1139.1|1127.81|1140.9|1129.61|1140.9|1129.61|1137.8|1126.51|300
1738408200000|2025-02-01 11:10:00|1141.85|1130.56|1143.95|1132.66|1144.55|1133.26|1140.6|1129.31|204
1738408500000|2025-02-01 11:15:00|1144.7|1133.41|1147.65|1136.36|1147.75|1136.46|1144.55|1133.26|183
1738408800000|2025-02-01 11:20:00|1147.75|1136.46|1145.6|1134.31|1147.8|1136.51|1143.95|1132.66|216
1738409100000|2025-02-01 11:25:00|1145.55|1134.26|1141.4|1130.11|1147.2|1135.91|1136|1124.71|222
1738409400000|2025-02-01 11:30:00|1141.35|1130.06|1142.8|1131.51|1144.95|1133.66|1140.85|1129.56|224
1738409700000|2025-02-01 11:35:00|1143.2|1131.91|1143.55|1132.26|1145|1133.71|1142.85|1131.56|254
1738410000000|2025-02-01 11:40:00|1143.65|1132.36|1141.3|1130.01|1143.65|1132.36|1141.05|1129.76|154
1738410300000|2025-02-01 11:45:00|1141.35|1130.06|1141.65|1130.36|1141.85|1130.56|1139.2|1127.91|236
1738410600000|2025-02-01 11:50:00|1141.6|1130.31|1141.85|1130.56|1143.85|1132.56|1141.3|1130.01|131
1738410900000|2025-02-01 11:55:00|1141.9|1130.61|1144.25|1132.96|1144.4|1133.11|1141.65|1130.36|114
1738411200000|2025-02-01 12:00:00|1144.1|1132.81|1146.35|1135.06|1146.5|1135.21|1141.95|1130.66|356
1738411500000|2025-02-01 12:05:00|1146.45|1135.16|1144.85|1133.56|1147|1135.71|1143.9|1132.61|376
1738411800000|2025-02-01 12:10:00|1145.35|1134.06|1143.15|1131.86|1145.35|1134.06|1143|1131.71|170
1738412100000|2025-02-01 12:15:00|1143.05|1131.76|1142.35|1131.06|1144.1|1132.81|1139.7|1128.41|319
1738412400000|2025-02-01 12:20:00|1142.45|1131.16|1144.35|1133.06|1145.5|1134.21|1141.95|1130.66|254
1738412700000|2025-02-01 12:25:00|1144.4|1133.11|1145.4|1134.11|1146.05|1134.76|1144.3|1133.01|173
1738413000000|2025-02-01 12:30:00|1145.5|1134.21|1148.5|1137.21|1148.5|1137.21|1144.75|1133.46|213
1738413300000|2025-02-01 12:35:00|1148.55|1137.26|1148.3|1137.01|1151.05|1139.76|1148.05|1136.76|294
1738413600000|2025-02-01 12:40:00|1148.25|1136.96|1147.5|1136.21|1149.05|1137.76|1147.4|1136.11|225
1738413900000|2025-02-01 12:45:00|1147.65|1136.36|1149.05|1137.76|1150.35|1139.06|1147.25|1135.96|178
1738414200000|2025-02-01 12:50:00|1149.15|1137.86|1150.9|1139.61|1152.55|1141.26|1148.7|1137.41|285
1738414500000|2025-02-01 12:55:00|1151.05|1139.76|1149.6|1138.31|1151.45|1140.16|1148.85|1137.56|260
1738414800000|2025-02-01 13:00:00|1149.45|1138.16|1148.4|1137.11|1149.45|1138.16|1147.15|1135.86|203
1738415100000|2025-02-01 13:05:00|1148.35|1137.06|1148.4|1137.11|1150.9|1139.61|1147.7|1136.41|241
1738415400000|2025-02-01 13:10:00|1148.45|1137.16|1149.45|1138.16|1149.45|1138.16|1147.6|1136.31|178
1738415700000|2025-02-01 13:15:00|1149.55|1138.26|1148.25|1136.96|1149.7|1138.41|1147.45|1136.16|211
1738416000000|2025-02-01 13:20:00|1148.3|1137.01|1149.4|1138.11|1149.4|1138.11|1147.4|1136.11|212
1738416300000|2025-02-01 13:25:00|1149.45|1138.16|1148.6|1137.31|1150.35|1139.06|1148.35|1137.06|176
1738416600000|2025-02-01 13:30:00|1148.55|1137.26|1147.85|1136.56|1149.4|1138.11|1147.4|1136.11|229
1738416900000|2025-02-01 13:35:00|1147.9|1136.61|1147.85|1136.56|1148.7|1137.41|1147.2|1135.91|220
1738417200000|2025-02-01 13:40:00|1147.95|1136.66|1145.2|1133.91|1148.3|1137.01|1145.05|1133.76|188
1738417500000|2025-02-01 13:45:00|1145.25|1133.96|1140.35|1129.06|1145.35|1134.06|1140.05|1128.76|339
1738417800000|2025-02-01 13:50:00|1140.4|1129.11|1139.9|1128.61|1141.2|1129.91|1137.95|1126.66|347
1738418100000|2025-02-01 13:55:00|1139.95|1128.66|1138.8|1127.51|1140.4|1129.11|1137.25|1125.96|263
1738418400000|2025-02-01 14:00:00|1138.85|1127.56|1143.35|1132.06|1143.65|1132.36|1138.3|1127.01|328
1738418700000|2025-02-01 14:05:00|1143.3|1132.01|1144.4|1133.11|1145.7|1134.41|1142.45|1131.16|278
1738419000000|2025-02-01 14:10:00|1144.7|1133.41|1140.6|1129.31|1144.9|1133.61|1140.3|1129.01|211
1738419300000|2025-02-01 14:15:00|1140.45|1129.16|1143.65|1132.36|1143.7|1132.41|1138.05|1126.76|285
1738419600000|2025-02-01 14:20:00|1143.5|1132.21|1145.35|1134.06|1145.4|1134.11|1142.4|1131.11|310
1738419900000|2025-02-01 14:25:00|1145.4|1134.11|1144.65|1133.36|1145.7|1134.41|1144.15|1132.86|233
1738420200000|2025-02-01 14:30:00|1144.55|1133.26|1150.1|1138.81|1150.25|1138.96|1144.25|1132.96|262
1738420500000|2025-02-01 14:35:00|1150|1138.71|1149.4|1138.11|1150.3|1139.01|1147|1135.71|254
1738420800000|2025-02-01 14:40:00|1149.45|1138.16|1148.8|1137.51|1150.1|1138.81|1148.3|1137.01|119
1738421100000|2025-02-01 14:45:00|1148.75|1137.46|1144.6|1133.31|1148.75|1137.46|1144.6|1133.31|372
1738421400000|2025-02-01 14:50:00|1144.8|1133.51|1143.8|1132.51|1145.55|1134.26|1141.65|1130.36|309
1738421700000|2025-02-01 14:55:00|1143.3|1132.01|1142.8|1131.51|1143.55|1132.26|1141.5|1130.21|204
1738422000000|2025-02-01 15:00:00|1142.85|1131.56|1140.65|1129.36|1144.95|1133.7|1140.3|1129.01|377
1738422300000|2025-02-01 15:05:00|1140.6|1129.31|1146.5|1135.21|1146.9|1135.61|1139.4|1128.11|280
1738422600000|2025-02-01 15:10:00|1146.55|1135.26|1141.6|1130.31|1146.55|1135.26|1140.15|1128.86|186
1738422900000|2025-02-01 15:15:00|1141.45|1130.16|1137.55|1126.26|1145.15|1133.86|1137.5|1126.21|267
1738423200000|2025-02-01 15:20:00|1138.05|1126.76|1141|1129.71|1141.5|1131.2|1137.75|1126.46|275
1738423500000|2025-02-01 15:25:00|1140.9|1129.61|1144.75|1133.46|1144.8|1133.51|1139.85|1128.56|203
1738423800000|2025-02-01 15:30:00|1144.8|1133.51|1148.6|1137.31|1148.7|1137.41|1141.9|1130.61|337
1738424100000|2025-02-01 15:35:00|1148.65|1137.36|1150.65|1139.36|1150.95|1139.66|1148.35|1137.06|304
1738424400000|2025-02-01 15:40:00|1150.75|1139.46|1150.8|1139.51|1151.45|1140.16|1149.85|1138.56|204
1738424700000|2025-02-01 15:45:00|1150.35|1139.06|1152.3|1141.01|1152.6|1141.31|1148.35|1137.06|196
1738425000000|2025-02-01 15:50:00|1152.35|1141.06|1150.4|1139.11|1154.15|1142.86|1149.95|1138.66|313
1738425300000|2025-02-01 15:55:00|1150.65|1139.36|1150.75|1139.46|1151.05|1139.76|1149.1|1137.81|306
1738425600000|2025-02-01 16:00:00|1150.65|1139.36|1156.9|1145.61|1157.05|1145.76|1150|1138.71|408
1738425900000|2025-02-01 16:05:00|1156.85|1145.56|1160.15|1148.86|1160.25|1148.96|1156.45|1145.16|281
1738426200000|2025-02-01 16:10:00|1160|1148.71|1159|1147.71|1161.5|1150.21|1158.2|1146.91|421
1738426500000|2025-02-01 16:15:00|1159.05|1147.76|1155.1|1143.81|1160.15|1148.86|1154.6|1143.31|540
1738426800000|2025-02-01 16:20:00|1155.25|1143.96|1159.5|1148.21|1161.4|1150.11|1154.55|1143.26|475
1738427100000|2025-02-01 16:25:00|1159.4|1148.11|1162.55|1151.26|1166.8|1155.51|1159.35|1148.06|484
1738427400000|2025-02-01 16:30:00|1162.45|1151.16|1165.6|1154.31|1168.2|1156.91|1162.25|1150.96|455
1738427700000|2025-02-01 16:35:00|1165.65|1154.36|1166.95|1155.66|1170|1158.71|1165.2|1153.91|392
1738428000000|2025-02-01 16:40:00|1167|1155.71|1164.15|1152.86|1168|1156.71|1164.05|1152.76|324
1738428300000|2025-02-01 16:45:00|1164.2|1152.91|1168.35|1157.06|1168.8|1157.51|1161.6|1150.31|345
1738428600000|2025-02-01 16:50:00|1168.05|1156.76|1164.45|1153.16|1168.05|1156.76|1163.65|1152.36|434
1738428900000|2025-02-01 16:55:00|1164.4|1153.11|1159.8|1148.51|1164.4|1153.11|1158.75|1147.46|451
1738429200000|2025-02-01 17:00:00|1159.7|1148.41|1163.5|1152.21|1167.35|1156.06|1159.7|1148.41|555
1738429500000|2025-02-01 17:05:00|1163.3|1152.01|1164.5|1153.21|1167.95|1156.66|1161.45|1150.16|407
1738429800000|2025-02-01 17:10:00|1164.4|1153.11|1161.15|1149.86|1164.5|1153.21|1161.1|1149.81|308
1738430100000|2025-02-01 17:15:00|1161.25|1149.96|1166.75|1155.46|1168.1|1156.81|1159.7|1148.41|282
1738430400000|2025-02-01 17:20:00|1167.2|1155.91|1165.85|1154.56|1168.25|1156.96|1165.6|1154.31|242
1738430700000|2025-02-01 17:25:00|1165.75|1154.46|1166.95|1155.66|1167.75|1156.46|1164.6|1153.31|218
1738431000000|2025-02-01 17:30:00|1167.05|1155.76|1163.15|1151.86|1168|1156.71|1162.85|1151.56|386
1738431300000|2025-02-01 17:35:00|1163.1|1151.81|1166.55|1155.26|1168.6|1157.31|1163|1151.71|325
1738431600000|2025-02-01 17:40:00|1166.45|1155.16|1168|1156.71|1168.55|1157.26|1164.15|1152.86|318
1738431900000|2025-02-01 17:45:00|1168.15|1156.86|1168.2|1156.91|1170.1|1158.81|1167.55|1156.26|256
1738432200000|2025-02-01 17:50:00|1168.7|1157.41|1168.55|1157.26|1168.95|1157.66|1166.6|1155.31|277
1738432500000|2025-02-01 17:55:00|1168.5|1157.21|1167.7|1156.41|1168.7|1157.41|1165.35|1154.06|278
1738432800000|2025-02-01 18:00:00|1168.15|1156.86|1167.05|1155.76|1172.25|1160.96|1166.8|1155.51|411
1738433100000|2025-02-01 18:05:00|1167.1|1155.81|1165.4|1154.11|1168.95|1157.66|1165|1153.71|333
1738433400000|2025-02-01 18:10:00|1165.3|1154.01|1163.4|1152.11|1167.1|1155.81|1163.4|1152.11|305
1738433700000|2025-02-01 18:15:00|1163.2|1151.91|1165.95|1154.66|1165.95|1154.66|1161.7|1150.41|335
1738434000000|2025-02-01 18:20:00|1165.85|1154.56|1163.15|1151.86|1166.1|1154.81|1161.5|1150.21|220
1738434300000|2025-02-01 18:25:00|1163.1|1151.81|1161.4|1150.11|1163.35|1152.06|1159.9|1148.61|233
1738434600000|2025-02-01 18:30:00|1161.5|1150.21|1157.2|1145.91|1163.2|1151.91|1157.15|1145.86|249
1738434900000|2025-02-01 18:35:00|1157.1|1145.81|1154|1142.71|1158.25|1146.96|1153.85|1142.56|327
1738435200000|2025-02-01 18:40:00|1154.4|1143.11|1156.15|1144.86|1157.1|1145.81|1154|1142.71|236
1738435500000|2025-02-01 18:45:00|1156.05|1144.76|1151.2|1139.91|1157.9|1146.61|1150.3|1139.01|380
1738435800000|2025-02-01 18:50:00|1151|1139.71|1149.95|1138.66|1152.3|1141.01|1149.6|1138.31|295
1738436100000|2025-02-01 18:55:00|1149.85|1138.56|1149.85|1138.56|1151.85|1140.56|1147.95|1136.66|329
1738436400000|2025-02-01 19:00:00|1149.8|1138.51|1143.3|1132.01|1150.45|1139.16|1143.25|1131.96|362
1738436700000|2025-02-01 19:05:00|1143.35|1132.06|1143.25|1131.96|1146.55|1135.26|1141.75|1130.46|310
1738437000000|2025-02-01 19:10:00|1143.2|1131.91|1139.5|1128.21|1143.6|1132.31|1138.5|1127.21|252
1738437300000|2025-02-01 19:15:00|1139.45|1128.16|1137.3|1126.01|1142.25|1130.96|1137|1125.71|310
1738437600000|2025-02-01 19:20:00|1137.15|1125.86|1136.35|1125.06|1138.75|1127.46|1135.2|1123.91|350
1738437900000|2025-02-01 19:25:00|1136.5|1125.21|1135.55|1124.26|1136.6|1125.31|1132.8|1121.51|355
1738438200000|2025-02-01 19:30:00|1135.6|1124.31|1134.1|1122.81|1136.25|1124.96|1132.3|1121.01|388
1738438500000|2025-02-01 19:35:00|1134|1122.71|1133.4|1122.11|1134.6|1123.31|1129|1118.76|449
1738438800000|2025-02-01 19:40:00|1133.6|1122.31|1130.8|1119.51|1134.1|1122.81|1129.3|1118.01|474
1738439100000|2025-02-01 19:45:00|1130.75|1119.46|1127.9|1116.61|1130.8|1119.51|1125.4|1114.11|468
1738439400000|2025-02-01 19:50:00|1127.85|1116.56|1129.55|1118.26|1132.8|1121.51|1127.65|1116.36|417
1738439700000|2025-02-01 19:55:00|1129.85|1118.56|1131.2|1119.91|1131.55|1120.26|1128.1|1116.81|343
1738440000000|2025-02-01 20:00:00|1131.15|1119.86|1123.4|1112.11|1131.7|1120.41|1123.05|1111.76|354
1738440300000|2025-02-01 20:05:00|1123.5|1112.21|1122.6|1111.31|1124.7|1113.41|1119.5|1108.21|428
1738440600000|2025-02-01 20:10:00|1122.7|1111.41|1119.4|1108.11|1125.3|1114.01|1118.75|1107.46|477
1738440900000|2025-02-01 20:15:00|1119.7|1108.41|1122.15|1110.86|1124.4|1113.11|1119.05|1107.76|541
1738441200000|2025-02-01 20:20:00|1122.1|1110.81|1116.45|1105.16|1123.2|1111.91|1115.7|1104.41|462
1738441500000|2025-02-01 20:25:00|1116.5|1105.21|1114.9|1103.61|1119.8|1108.51|1114.65|1103.36|426
1738441800000|2025-02-01 20:30:00|1114.85|1103.56|1111.1|1099.81|1116.9|1105.61|1109.6|1098.31|559
1738442100000|2025-02-01 20:35:00|1111.05|1099.76|1108|1096.71|1111.8|1100.51|1107.75|1096.46|406
1738442400000|2025-02-01 20:40:00|1107.9|1096.61|1116.2|1104.91|1116.9|1105.61|1107.55|1096.26|514
1738442700000|2025-02-01 20:45:00|1116.15|1104.86|1110.45|1099.16|1116.15|1104.86|1107.4|1096.11|441
1738443000000|2025-02-01 20:50:00|1110.5|1099.21|1115.65|1104.36|1115.8|1105.3|1109.9|1098.61|371
1738443300000|2025-02-01 20:55:00|1115.75|1104.46|1117.95|1106.66|1124.05|1112.76|1114.95|1103.66|403
1738443600000|2025-02-01 21:00:00|1117.75|1106.46|1123.9|1112.61|1124.1|1112.81|1112.65|1101.36|492
1738443900000|2025-02-01 21:05:00|1124.05|1112.76|1127.3|1116.01|1127.7|1116.41|1122.95|1111.66|419
1738444200000|2025-02-01 21:10:00|1127.25|1115.96|1125.55|1114.26|1127.25|1115.96|1124.4|1113.11|284
1738444500000|2025-02-01 21:15:00|1125.6|1114.31|1126.15|1114.86|1127.7|1116.41|1123.1|1111.81|410
1738444800000|2025-02-01 21:20:00|1126.2|1114.91|1125.55|1114.26|1129.55|1118.26|1124.25|1112.96|347
1738445100000|2025-02-01 21:25:00|1125.45|1114.16|1122.9|1111.61|1127.6|1116.31|1122.9|1111.61|314
1738445400000|2025-02-01 21:30:00|1123.05|1111.76|1115.55|1104.26|1123.05|1111.76|1115.05|1103.76|419
1738445700000|2025-02-01 21:35:00|1115.5|1104.21|1114.6|1103.31|1118.7|1107.41|1113.95|1102.66|404
1738446000000|2025-02-01 21:40:00|1114.55|1103.26|1114.9|1103.61|1115.9|1104.61|1112.9|1101.61|290
1738446300000|2025-02-01 21:45:00|1114.85|1103.56|1110.45|1099.16|1115.65|1104.36|1110.2|1098.91|273
1738446600000|2025-02-01 21:50:00|1110.4|1099.11|1109.5|1098.21|1113.95|1102.66|1108.85|1097.56|320
1738446900000|2025-02-01 21:55:00|1109.25|1097.96|1107.3|1096.01|1113.6|1102.31|1107.2|1095.91|370
1738447200000|2025-02-01 22:00:00|1107.25|1095.96|1111.05|1099.76|1111.45|1100.16|1106.75|1095.46|332
1738447500000|2025-02-01 22:05:00|1111.15|1099.86|1108.1|1096.81|1111.55|1100.26|1107.05|1095.76|253
1738447800000|2025-02-01 22:10:00|1108.2|1096.91|1107|1095.71|1108.2|1096.91|1106.4|1095.11|154
1738448100000|2025-02-01 22:15:00|1106.95|1095.66|1107|1095.71|1110.05|1098.76|1106.4|1095.11|259
1738448400000|2025-02-01 22:20:00|1108.1|1096.81|1105.8|1094.51|1108.1|1096.81|1105.8|1094.51|120
1738448700000|2025-02-01 22:25:00|1104.7|1093.41|1102.45|1091.16|1105.8|1094.51|1102.25|1090.96|165
1738449000000|2025-02-01 22:30:00|1102.2|1090.91|1101.45|1090.16|1105.9|1094.61|1097.65|1086.36|291
1738449300000|2025-02-01 22:35:00|1101.6|1090.31|1103.4|1092.11|1105.1|1093.81|1100.3|1089.01|210
1738449600000|2025-02-01 22:40:00|1103.5|1092.21|1108.55|1097.26|1108.6|1097.31|1102.15|1090.86|219
1738449900000|2025-02-01 22:45:00|1108.65|1097.36|1108.1|1096.81|1108.65|1097.36|1105.75|1094.46|127
1738450200000|2025-02-01 22:50:00|1108|1096.71|1101.6|1090.31|1108.1|1096.81|1100|1088.71|247
1738450500000|2025-02-01 22:55:00|1101.4|1090.11|1102|1090.71|1103.9|1092.61|1100.45|1089.16|216
1738450800000|2025-02-01 23:00:00|1101.95|1090.66|1097.95|1086.66|1102.65|1091.36|1097.7|1086.41|411
1738451100000|2025-02-01 23:05:00|1098.05|1086.76|1093.8|1082.51|1098.95|1087.66|1091.15|1079.86|436
1738451400000|2025-02-01 23:10:00|1093.9|1082.61|1091.2|1079.91|1096.35|1085.06|1091.15|1079.86|429
1738451700000|2025-02-01 23:15:00|1091.35|1080.06|1092.25|1080.96|1094|1082.71|1090.45|1079.16|438
1738452000000|2025-02-01 23:20:00|1092.2|1080.91|1087.3|1076.01|1092.55|1081.26|1087|1075.71|476
1738452300000|2025-02-01 23:25:00|1087.15|1075.86|1089|1077.71|1089|1078.1|1082.7|1071.41|360
1738452600000|2025-02-01 23:30:00|1088.95|1077.66|1092.2|1080.91|1095.4|1084.2|1088.1|1076.81|429
1738452900000|2025-02-01 23:35:00|1092.4|1081.11|1096.35|1085.06|1099.8|1088.51|1092.25|1080.96|417
1738453200000|2025-02-01 23:40:00|1096.3|1085.01|1100.85|1089.56|1101.25|1089.96|1096.3|1085.01|420
1738453500000|2025-02-01 23:45:00|1101|1089.71|1099.85|1088.56|1101|1089.71|1095.8|1085.31|396
1738453800000|2025-02-01 23:50:00|1099.8|1088.51|1092.95|1081.66|1100.05|1088.76|1092.6|1081.31|329
1738454100000|2025-02-01 23:55:00|1092.9|1081.61|1091.8|1080.51|1094.15|1082.86|1091.5|1080.21|321
1738454400000|2025-02-02 00:00:00|1091.9|1080.61|1088.1|1076.81|1094.5|1083.21|1088.1|1076.81|436
1738454700000|2025-02-02 00:05:00|1088.45|1077.16|1097.95|1086.66|1098.35|1087.06|1088.45|1077.16|439
1738455000000|2025-02-02 00:10:00|1097.9|1086.61|1100.45|1089.16|1103.4|1092.11|1097|1085.71|399
1738455300000|2025-02-02 00:15:00|1100.35|1089.06|1104.55|1093.26|1105.1|1093.81|1099.7|1088.41|402
1738455600000|2025-02-02 00:20:00|1104.75|1093.46|1100.85|1089.56|1104.75|1093.46|1100.5|1089.21|374
1738455900000|2025-02-02 00:25:00|1100.9|1089.61|1109.55|1098.26|1110.15|1098.86|1100.9|1089.61|416
1738456200000|2025-02-02 00:30:00|1109.45|1098.16|1112.75|1101.46|1113.1|1101.81|1107.45|1096.16|426
1738456500000|2025-02-02 00:35:00|1112.65|1101.36|1110.5|1099.21|1113.4|1102.11|1108.35|1097.06|413
1738456800000|2025-02-02 00:40:00|1110.85|1099.56|1115.05|1103.76|1115.1|1103.81|1110.85|1099.56|283
1738457100000|2025-02-02 00:45:00|1115.15|1103.86|1114.5|1103.21|1117|1105.71|1113.65|1102.36|277
1738457400000|2025-02-02 00:50:00|1114.7|1103.41|1111.6|1100.31|1114.7|1103.41|1110.4|1099.11|346
1738457700000|2025-02-02 00:55:00|1111.5|1100.21|1111.95|1100.66|1114.8|1103.51|1110.4|1099.11|345
1738458000000|2025-02-02 01:00:00|1112|1100.71|1110.9|1099.61|1114.05|1102.76|1109.6|1098.31|394
1738458300000|2025-02-02 01:05:00|1110.8|1099.51|1116|1104.71|1116.05|1104.76|1110.3|1099.01|330
1738458600000|2025-02-02 01:10:00|1115.95|1104.66|1114.35|1103.06|1115.95|1104.66|1112.5|1101.21|353
1738458900000|2025-02-02 01:15:00|1114.3|1103.01|1115.1|1103.81|1115.4|1104.11|1112.2|1100.91|347
1738459200000|2025-02-02 01:20:00|1115.15|1103.86|1115.4|1104.11|1117.75|1106.46|1114.65|1103.36|341
1738459500000|2025-02-02 01:25:00|1115.3|1104.01|1115.4|1104.11|1115.65|1104.36|1112.85|1101.56|259
1738459800000|2025-02-02 01:30:00|1115.3|1104.01|1112|1100.71|1115.5|1104.21|1110.6|1099.31|363
1738460100000|2025-02-02 01:35:00|1112.05|1100.76|1112|1100.71|1112.9|1101.61|1110.6|1099.31|268
1738460400000|2025-02-02 01:40:00|1112.05|1100.76|1113.95|1102.66|1114|1102.71|1110.5|1099.21|241
1738460700000|2025-02-02 01:45:00|1113.9|1102.61|1110.5|1099.21|1114.05|1102.76|1109.85|1098.56|313
1738461000000|2025-02-02 01:50:00|1110.35|1099.06|1106.9|1095.61|1111.9|1100.61|1106.7|1095.41|297
1738461300000|2025-02-02 01:55:00|1106.75|1095.46|1108.15|1096.86|1108.6|1097.31|1106.75|1095.46|292
1738461600000|2025-02-02 02:00:00|1108.2|1096.91|1105.45|1094.16|1109.15|1097.86|1104.35|1093.06|340
1738461900000|2025-02-02 02:05:00|1105.7|1094.41|1101.2|1089.91|1106.8|1095.51|1101.2|1089.91|347
1738462200000|2025-02-02 02:10:00|1101.25|1089.96|1098.8|1087.51|1101.85|1090.56|1098.45|1087.16|265
1738462500000|2025-02-02 02:15:00|1098.7|1087.41|1094.9|1083.61|1098.75|1087.46|1094.3|1083.01|343
1738462800000|2025-02-02 02:20:00|1094.95|1083.66|1102.8|1091.51|1103.05|1091.76|1094.65|1083.36|363
1738463100000|2025-02-02 02:25:00|1102.75|1091.46|1100.85|1089.56|1105.45|1094.16|1100.75|1089.46|295
1738463400000|2025-02-02 02:30:00|1100.8|1089.51|1097.05|1085.76|1100.8|1089.51|1095.95|1084.66|260
1738463700000|2025-02-02 02:35:00|1097|1085.71|1092.6|1081.31|1097|1085.71|1091.65|1080.36|328
1738464000000|2025-02-02 02:40:00|1092.65|1081.36|1095.05|1083.76|1095.05|1085.9|1091.1|1079.81|289
1738464300000|2025-02-02 02:45:00|1095|1083.71|1090.85|1079.56|1095.3|1084.01|1090.6|1079.31|346
1738464600000|2025-02-02 02:50:00|1090.75|1079.46|1087.55|1076.26|1091.7|1080.41|1086.55|1075.26|320
1738464900000|2025-02-02 02:55:00|1087.5|1076.21|1085.75|1074.46|1088.1|1076.81|1084.55|1073.26|310
1738465200000|2025-02-02 03:00:00|1087.35|1076.06|1092.9|1081.61|1093.45|1082.16|1083.35|1072.06|520
1738465500000|2025-02-02 03:05:00|1092.4|1081.11|1085.45|1074.16|1094.45|1083.16|1084.95|1073.66|509
1738465800000|2025-02-02 03:10:00|1085.4|1074.11|1077.5|1066.21|1085.4|1074.11|1071.25|1059.96|644
1738466100000|2025-02-02 03:15:00|1077.45|1066.16|1076.4|1065.11|1077.8|1066.51|1069.85|1058.56|666
1738466400000|2025-02-02 03:20:00|1077.75|1066.46|1069.95|1058.66|1079.25|1067.96|1069.3|1058.01|674
1738466700000|2025-02-02 03:25:00|1069.75|1058.46|1067.75|1056.46|1070.55|1059.26|1063.4|1052.11|563
1738467000000|2025-02-02 03:30:00|1067.1|1055.81|1076.3|1065.01|1078.15|1066.86|1065.5|1054.21|732
1738467300000|2025-02-02 03:35:00|1076.4|1065.11|1075.9|1064.61|1079.75|1068.46|1074.45|1063.16|631
1738467600000|2025-02-02 03:40:00|1075.85|1064.56|1075.9|1064.61|1076.6|1065.31|1072.2|1060.91|517
1738467900000|2025-02-02 03:45:00|1075.65|1064.36|1077.55|1066.26|1079.85|1068.56|1072.15|1060.86|569
1738468200000|2025-02-02 03:50:00|1077.45|1066.16|1075.05|1063.76|1079.8|1068.51|1074.6|1063.31|530
1738468500000|2025-02-02 03:55:00|1074.95|1063.66|1069.6|1058.31|1075|1063.71|1067.6|1056.31|443
1738468800000|2025-02-02 04:00:00|1069.55|1058.26|1069.25|1057.96|1075.8|1064.51|1067.6|1056.31|662
1738469100000|2025-02-02 04:05:00|1069.35|1058.06|1081.55|1070.26|1081.75|1070.46|1068.85|1057.56|634
1738469400000|2025-02-02 04:10:00|1081.6|1070.31|1079.55|1068.26|1081.75|1070.5|1077.4|1066.11|513
1738469700000|2025-02-02 04:15:00|1078.95|1067.66|1077.75|1066.46|1080.2|1068.91|1074.15|1062.86|552
1738470000000|2025-02-02 04:20:00|1077.8|1066.51|1084.5|1073.21|1086.7|1078.1|1077.1|1065.81|470
1738470300000|2025-02-02 04:25:00|1084.55|1073.26|1080|1068.71|1085|1073.71|1079.4|1068.11|375
1738470600000|2025-02-02 04:30:00|1079.9|1068.61|1079.15|1067.86|1082.1|1070.81|1077.65|1066.36|323
1738470900000|2025-02-02 04:35:00|1079.25|1067.96|1075.85|1064.56|1079.25|1067.96|1075.5|1064.21|465
1738471200000|2025-02-02 04:40:00|1075.9|1064.61|1078.35|1067.06|1079|1067.71|1075.25|1063.96|330
1738471500000|2025-02-02 04:45:00|1078.4|1067.11|1078.8|1067.51|1079.95|1068.66|1076.75|1065.46|456
1738471800000|2025-02-02 04:50:00|1078.7|1067.41|1075.9|1064.61|1079.5|1068.21|1075.15|1063.86|409
1738472100000|2025-02-02 04:55:00|1076|1064.71|1075|1063.71|1076.05|1064.76|1073.85|1062.56|398
1738472400000|2025-02-02 05:00:00|1075.1|1063.81|1080.8|1069.51|1082.35|1071.06|1073.25|1061.96|397
1738472700000|2025-02-02 05:05:00|1080.5|1069.21|1077.55|1066.26|1080.6|1069.31|1076.95|1065.66|452
1738473000000|2025-02-02 05:10:00|1077.6|1066.31|1075.45|1064.16|1079.25|1067.96|1074.65|1063.36|385
1738473300000|2025-02-02 05:15:00|1075.7|1064.41|1079.2|1067.91|1079.45|1068.16|1074.45|1063.16|440
1738473600000|2025-02-02 05:20:00|1080.2|1068.91|1084.4|1073.11|1084.45|1073.16|1079.35|1068.06|422
1738473900000|2025-02-02 05:25:00|1084.45|1073.16|1080.3|1069.01|1084.45|1073.16|1079.15|1067.86|408
1738474200000|2025-02-02 05:30:00|1080.75|1069.46|1086.1|1074.81|1086.1|1074.81|1080.55|1069.26|434
1738474500000|2025-02-02 05:35:00|1086.15|1074.86|1090.85|1079.56|1091.2|1079.91|1084.3|1073.01|306
1738474800000|2025-02-02 05:40:00|1089.9|1078.61|1090.3|1079.01|1091.85|1080.56|1089.15|1077.86|402
1738475100000|2025-02-02 05:45:00|1090.35|1079.06|1087.9|1076.61|1091.5|1080.21|1085.55|1074.26|407
1738475400000|2025-02-02 05:50:00|1087.95|1076.66|1090.85|1079.56|1091.4|1080.11|1087.5|1076.21|406
1738475700000|2025-02-02 05:55:00|1090.9|1079.61|1090.15|1078.86|1092.3|1081.01|1090.05|1078.76|344
1738476000000|2025-02-02 06:00:00|1090.2|1078.91|1090.8|1079.51|1091.25|1079.96|1088.4|1077.11|424
1738476300000|2025-02-02 06:05:00|1090.7|1079.41|1091.35|1080.06|1091.35|1080.06|1087.9|1076.61|389
1738476600000|2025-02-02 06:10:00|1091.4|1080.11|1089.55|1078.26|1092.3|1081.01|1089.55|1078.26|473
1738476900000|2025-02-02 06:15:00|1089.3|1078.01|1090.45|1079.16|1090.75|1079.46|1087.7|1076.41|399
1738477200000|2025-02-02 06:20:00|1090.5|1079.21|1094.25|1082.96|1095.15|1083.86|1090.5|1079.21|216
1738477500000|2025-02-02 06:25:00|1094.2|1082.91|1094.65|1083.36|1095.35|1084.06|1092.3|1081.01|265
1738477800000|2025-02-02 06:30:00|1094.7|1083.41|1091|1079.71|1095.55|1084.26|1089.4|1078.11|439
1738478100000|2025-02-02 06:35:00|1091.15|1079.86|1088.45|1077.16|1091.2|1079.91|1088.3|1077.01|344
1738478400000|2025-02-02 06:40:00|1088.35|1077.06|1088.75|1077.46|1089.15|1077.86|1086.35|1075.06|374
1738478700000|2025-02-02 06:45:00|1088.95|1077.66|1087|1075.71|1089.3|1078.01|1084.4|1073.11|383
1738479000000|2025-02-02 06:50:00|1086.95|1075.66|1088.25|1076.96|1088.75|1077.46|1084.55|1073.26|411
1738479300000|2025-02-02 06:55:00|1088|1076.71|1089.5|1078.21|1089.55|1078.26|1086.6|1075.31|356
1738479600000|2025-02-02 07:00:00|1089.55|1078.26|1086.9|1075.61|1089.65|1078.36|1086.1|1074.81|383
1738479900000|2025-02-02 07:05:00|1086.85|1075.56|1085.8|1074.51|1087.7|1076.41|1083.45|1072.16|391
1738480200000|2025-02-02 07:10:00|1085.7|1074.41|1087.9|1076.61|1088.5|1077.21|1085|1073.71|346
1738480500000|2025-02-02 07:15:00|1087.95|1076.66|1083.85|1072.56|1088.05|1076.76|1082.85|1071.56|376
1738480800000|2025-02-02 07:20:00|1083.9|1072.61|1085.3|1074.01|1086.1|1074.81|1083.45|1072.16|341
1738481100000|2025-02-02 07:25:00|1085.25|1073.96|1078.95|1067.66|1085.5|1074.21|1078.4|1067.11|403
1738481400000|2025-02-02 07:30:00|1079.1|1067.81|1080.85|1069.56|1081.55|1070.26|1077.25|1065.96|390
1738481700000|2025-02-02 07:35:00|1080.95|1069.66|1077.1|1065.81|1080.95|1069.66|1077.1|1065.81|420
1738482000000|2025-02-02 07:40:00|1077.15|1065.86|1076.85|1065.56|1078.25|1066.96|1075.9|1064.61|344
1738482300000|2025-02-02 07:45:00|1076.8|1065.51|1074.15|1062.86|1078.15|1066.86|1069.1|1059.86|383
1738482600000|2025-02-02 07:50:00|1074.25|1062.96|1076.05|1064.76|1076.25|1064.96|1074.2|1062.91|347
1738482900000|2025-02-02 07:55:00|1076.1|1064.81|1074.55|1063.26|1077.5|1066.21|1074.1|1062.81|339
1738483200000|2025-02-02 08:00:00|1074.45|1063.16|1076.7|1065.41|1078.1|1066.81|1073.05|1061.76|316
1738483500000|2025-02-02 08:05:00|1076.85|1065.56|1073.75|1062.46|1077|1065.71|1073.1|1061.81|232
1738483800000|2025-02-02 08:10:00|1073.8|1062.51|1071.85|1060.56|1074.15|1062.86|1071.3|1060.01|453
1738484100000|2025-02-02 08:15:00|1071.9|1060.61|1073.65|1062.36|1073.9|1062.61|1070.5|1059.21|419
1738484400000|2025-02-02 08:20:00|1073.6|1062.31|1079.7|1068.41|1080.15|1068.86|1072.4|1061.11|412
1738484700000|2025-02-02 08:25:00|1079.75|1068.46|1075.7|1064.41|1080.45|1069.16|1075.35|1064.06|292
1738485000000|2025-02-02 08:30:00|1075.65|1064.36|1080.65|1069.36|1082.55|1071.26|1075.65|1064.36|343
1738485300000|2025-02-02 08:35:00|1080.6|1069.31|1080.2|1068.91|1082.6|1071.31|1077.2|1065.91|294
1738485600000|2025-02-02 08:40:00|1080.25|1068.96|1079.6|1068.31|1083.7|1072.41|1079.5|1068.21|242
1738485900000|2025-02-02 08:45:00|1079.55|1068.26|1075.25|1063.96|1079.9|1068.61|1073.5|1063.16|306
1738486200000|2025-02-02 08:50:00|1075.2|1063.91|1073.4|1062.11|1077.7|1066.41|1073.1|1061.81|354
1738486500000|2025-02-02 08:55:00|1073.35|1062.06|1073.65|1062.36|1074.05|1062.76|1071.35|1060.06|335
1738486800000|2025-02-02 09:00:00|1073.6|1062.31|1070.25|1058.96|1074.3|1063.01|1069.35|1058.06|364
1738487100000|2025-02-02 09:05:00|1070.45|1059.16|1071.65|1060.36|1072.2|1060.91|1070.25|1058.96|359
1738487400000|2025-02-02 09:10:00|1071.6|1060.31|1073.8|1062.51|1074.4|1063.11|1070.5|1060.31|329
1738487700000|2025-02-02 09:15:00|1073.5|1062.21|1070.1|1058.81|1073.75|1062.46|1069.75|1058.46|327
1738488000000|2025-02-02 09:20:00|1070.05|1058.76|1071.2|1059.91|1072.25|1060.96|1069.45|1058.16|348
1738488300000|2025-02-02 09:25:00|1071.1|1059.81|1072.1|1060.81|1072.5|1061.21|1070.5|1059.21|295
1738488600000|2025-02-02 09:30:00|1072.7|1061.41|1072.25|1060.96|1073.55|1062.26|1071.5|1060.21|337
1738488900000|2025-02-02 09:35:00|1072.2|1060.91|1075.85|1064.56|1076.9|1065.61|1072.1|1060.81|395
1738489200000|2025-02-02 09:40:00|1075.8|1064.51|1077.75|1066.46|1078.05|1066.76|1075.15|1063.86|310
1738489500000|2025-02-02 09:45:00|1077.7|1066.41|1076.55|1065.26|1078|1066.71|1075.6|1064.31|335
1738489800000|2025-02-02 09:50:00|1076.65|1065.36|1075.8|1064.51|1076.95|1065.66|1074.5|1063.21|276
1738490100000|2025-02-02 09:55:00|1075.75|1064.46|1077.75|1066.46|1078.05|1066.76|1075.65|1064.36|224
1738490400000|2025-02-02 10:00:00|1077.7|1066.41|1074|1062.71|1077.75|1066.46|1072.1|1060.81|277
1738490700000|2025-02-02 10:05:00|1073.95|1062.66|1072.15|1060.86|1075.85|1064.56|1072.15|1060.86|272
1738491000000|2025-02-02 10:10:00|1072.05|1060.76|1069.05|1057.76|1072.75|1061.46|1069.05|1057.76|249
1738491300000|2025-02-02 10:15:00|1069.1|1057.81|1067.9|1056.61|1070.35|1059.06|1067.4|1056.11|356
1738491600000|2025-02-02 10:20:00|1067.85|1056.56|1063.7|1052.41|1068.3|1057.01|1063.6|1052.31|280
1738491900000|2025-02-02 10:25:00|1063.75|1052.46|1065.4|1054.11|1067.55|1056.26|1063.75|1052.46|275
1738492200000|2025-02-02 10:30:00|1065.35|1054.06|1063.5|1052.21|1065.7|1054.41|1062.3|1051.01|348
1738492500000|2025-02-02 10:35:00|1063.45|1052.16|1064.85|1053.56|1066.65|1055.36|1062.55|1051.26|478
1738492800000|2025-02-02 10:40:00|1064.8|1053.51|1068.05|1056.76|1069.3|1058.01|1063|1051.71|466
1738493100000|2025-02-02 10:45:00|1068.1|1056.81|1068|1056.71|1071.5|1060.21|1067.3|1056.01|404
1738493400000|2025-02-02 10:50:00|1067.9|1056.61|1067.2|1055.91|1069.45|1058.16|1066.95|1055.66|278
1738493700000|2025-02-02 10:55:00|1067|1055.71|1067.45|1056.16|1067.7|1056.41|1066.2|1054.91|362
1738494000000|2025-02-02 11:00:00|1067.65|1056.36|1072|1060.71|1072.25|1060.96|1066.9|1055.61|372
1738494300000|2025-02-02 11:05:00|1072.05|1060.76|1068.75|1057.46|1072.75|1061.46|1068.45|1057.16|307
1738494600000|2025-02-02 11:10:00|1068.7|1057.41|1068.55|1057.26|1068.75|1057.46|1066.6|1055.31|309
1738494900000|2025-02-02 11:15:00|1068.45|1057.16|1066.35|1055.06|1069.85|1058.56|1066.1|1054.81|406
1738495200000|2025-02-02 11:20:00|1066.25|1054.96|1062.9|1051.61|1066.25|1054.96|1062.75|1051.46|363
1738495500000|2025-02-02 11:25:00|1063|1051.71|1058.9|1047.61|1064|1052.71|1057.3|1046.01|472
1738495800000|2025-02-02 11:30:00|1058.85|1047.56|1057.9|1046.61|1062.3|1051.01|1056.6|1045.31|554
1738496100000|2025-02-02 11:35:00|1058|1046.71|1056.25|1044.96|1059.5|1048.21|1052.1|1040.81|557
1738496400000|2025-02-02 11:40:00|1055.65|1044.36|1050.5|1039.21|1057.8|1046.51|1050.05|1038.76|637
1738496700000|2025-02-02 11:45:00|1050.4|1039.11|1052.85|1041.56|1054.05|1042.76|1049.25|1037.96|638
1738497000000|2025-02-02 11:50:00|1052.75|1041.46|1051.7|1040.41|1055.8|1044.51|1051.55|1040.26|520
1738497300000|2025-02-02 11:55:00|1051.8|1040.51|1048.85|1037.56|1054.25|1042.96|1048.85|1037.56|452
1738497600000|2025-02-02 12:00:00|1048.9|1037.61|1054.2|1042.91|1054.2|1042.91|1047|1035.71|496
1738497900000|2025-02-02 12:05:00|1054.05|1042.76|1058.95|1047.66|1059.3|1048.01|1052.8|1041.51|464
1738498200000|2025-02-02 12:10:00|1058.85|1047.56|1059.6|1048.31|1060.7|1049.41|1057.4|1046.11|523
1738498500000|2025-02-02 12:15:00|1059.5|1048.21|1058.55|1047.26|1060.4|1049.11|1055.05|1043.76|492
1738498800000|2025-02-02 12:20:00|1058.4|1047.11|1056.85|1045.56|1058.4|1047.11|1054.55|1043.26|524
1738499100000|2025-02-02 12:25:00|1056.9|1045.61|1053.9|1042.61|1058.45|1047.16|1053.45|1042.16|410
1738499400000|2025-02-02 12:30:00|1053.85|1042.56|1048.8|1037.51|1053.95|1042.66|1048.5|1037.21|467
1738499700000|2025-02-02 12:35:00|1048.7|1037.41|1049.85|1038.56|1053.75|1042.46|1048.45|1037.16|487
1738500000000|2025-02-02 12:40:00|1049.95|1038.66|1056|1044.71|1056|1044.71|1049.55|1038.26|337
1738500300000|2025-02-02 12:45:00|1056.05|1044.76|1052.7|1041.41|1056.05|1044.76|1051.1|1039.81|446
1738500600000|2025-02-02 12:50:00|1052.6|1041.31|1048.55|1037.26|1056.35|1045.06|1047.65|1036.36|499
1738500900000|2025-02-02 12:55:00|1048.6|1037.31|1044.9|1033.61|1048.9|1037.61|1044.8|1033.51|351
1738501200000|2025-02-02 13:00:00|1045.05|1033.76|1050.4|1039.11|1050.65|1039.36|1044|1032.71|577
1738501500000|2025-02-02 13:05:00|1050.15|1038.86|1051.95|1040.66|1054.3|1043.01|1047.6|1037.16|555
1738501800000|2025-02-02 13:10:00|1052.25|1040.96|1051.45|1040.16|1055.55|1044.26|1050.1|1039.81|485
1738502100000|2025-02-02 13:15:00|1051.35|1040.06|1051.1|1039.81|1052.3|1041.01|1047.65|1036.36|483
1738502400000|2025-02-02 13:20:00|1051.05|1039.76|1053.05|1041.76|1053.3|1042.01|1047.1|1035.81|422
1738502700000|2025-02-02 13:25:00|1053.15|1041.86|1050.5|1039.21|1053.3|1042.01|1049.55|1038.26|392
1738503000000|2025-02-02 13:30:00|1050.45|1039.16|1051.85|1040.56|1052.3|1041.01|1046.7|1035.41|488
1738503300000|2025-02-02 13:35:00|1051.8|1040.51|1052|1040.71|1055.05|1043.76|1051.1|1039.81|560
1738503600000|2025-02-02 13:40:00|1052.4|1041.11|1055.05|1043.76|1056.45|1045.16|1052.3|1041.01|411
1738503900000|2025-02-02 13:45:00|1055|1043.71|1057.7|1046.41|1060.45|1049.16|1054.7|1043.41|408
1738504200000|2025-02-02 13:50:00|1057.75|1046.46|1058.15|1046.86|1059|1047.71|1055.3|1044.01|322
1738504500000|2025-02-02 13:55:00|1058.1|1046.81|1059.7|1048.41|1060.05|1048.76|1057.6|1046.31|354
1738504800000|2025-02-02 14:00:00|1059.85|1048.56|1058.6|1047.31|1060.95|1049.66|1055.65|1044.36|487
1738505100000|2025-02-02 14:05:00|1058.5|1047.21|1060.3|1049.01|1060.95|1049.66|1057.55|1046.26|478
1738505400000|2025-02-02 14:10:00|1060.6|1049.31|1060.6|1049.31|1061.35|1050.06|1057.8|1046.51|441
1738505700000|2025-02-02 14:15:00|1060.55|1049.26|1060.5|1049.21|1063.1|1051.81|1058.7|1047.41|472
1738506000000|2025-02-02 14:20:00|1060.45|1049.16|1060|1048.71|1061.6|1050.31|1058.6|1047.31|408
1738506300000|2025-02-02 14:25:00|1059.95|1048.66|1062|1050.71|1062.25|1050.96|1059.6|1048.31|449
1738506600000|2025-02-02 14:30:00|1061.95|1050.66|1057.25|1045.96|1061.95|1050.66|1054.8|1044.41|399
1738506900000|2025-02-02 14:35:00|1057.2|1045.91|1055.7|1044.41|1059.2|1047.91|1055.65|1044.36|453
1738507200000|2025-02-02 14:40:00|1056.05|1044.76|1054.85|1043.56|1057.3|1046.01|1054.7|1043.41|388
1738507500000|2025-02-02 14:45:00|1054.95|1043.66|1054.25|1042.96|1055.5|1044.21|1051.55|1040.26|389
1738507800000|2025-02-02 14:50:00|1054.2|1042.91|1053.2|1041.91|1054.25|1042.96|1052.1|1040.81|394
1738508100000|2025-02-02 14:55:00|1053|1041.71|1051.35|1040.06|1053.15|1041.86|1051.35|1040.06|356
1738508400000|2025-02-02 15:00:00|1051.3|1040.01|1045.75|1034.46|1051.55|1040.26|1045.3|1034.01|341
1738508700000|2025-02-02 15:05:00|1045.7|1034.41|1048.55|1037.26|1051.45|1040.16|1044.45|1033.16|473
1738509000000|2025-02-02 15:10:00|1048.65|1037.36|1056.25|1044.96|1057.85|1046.56|1047.7|1036.41|390
1738509300000|2025-02-02 15:15:00|1056.3|1045.01|1054.8|1043.51|1058.55|1047.26|1052.25|1040.96|395
1738509600000|2025-02-02 15:20:00|1054.75|1043.46|1053.65|1042.36|1056.55|1045.26|1053.3|1042.01|371
1738509900000|2025-02-02 15:25:00|1053.55|1042.26|1047.4|1036.11|1054.3|1043.01|1047.4|1036.11|322
1738510200000|2025-02-02 15:30:00|1047.45|1036.16|1051.85|1040.56|1052.3|1043.8|1044.45|1033.16|574
1738510500000|2025-02-02 15:35:00|1051.8|1040.51|1054.2|1042.91|1056|1044.71|1050.35|1039.06|371
1738510800000|2025-02-02 15:40:00|1053.6|1042.31|1052.2|1040.91|1057.15|1047.2|1052.1|1040.81|256
1738511100000|2025-02-02 15:45:00|1052.15|1040.86|1055.15|1043.86|1055.85|1044.56|1050.9|1039.61|365
1738511400000|2025-02-02 15:50:00|1055|1043.71|1057.15|1045.86|1058.15|1046.86|1054.65|1043.36|318
1738511700000|2025-02-02 15:55:00|1057.2|1045.91|1056.05|1044.76|1057.85|1046.56|1055|1043.71|248
1738512000000|2025-02-02 16:00:00|1056.1|1044.81|1050.7|1039.41|1056.5|1045.21|1050.7|1039.41|393
1738512300000|2025-02-02 16:05:00|1050.6|1039.31|1052.4|1041.11|1055.25|1043.96|1050.6|1039.31|270
1738512600000|2025-02-02 16:10:00|1052.45|1041.16|1047.55|1036.26|1053.45|1042.16|1047.35|1036.06|304
1738512900000|2025-02-02 16:15:00|1047.6|1036.31|1051.3|1040.01|1052.4|1042.7|1045.85|1034.56|571
1738513200000|2025-02-02 16:20:00|1051.7|1040.41|1048.15|1036.86|1053.25|1041.96|1047.75|1036.46|432
1738513500000|2025-02-02 16:25:00|1048.2|1036.91|1041.6|1030.31|1049.8|1038.51|1041.6|1030.31|318
1738513800000|2025-02-02 16:30:00|1041.55|1030.26|1037|1025.71|1042.2|1030.91|1035.1|1024.66|565
1738514100000|2025-02-02 16:35:00|1037.5|1026.21|1033|1021.71|1038.35|1027.7|1032.6|1021.31|738
1738514400000|2025-02-02 16:40:00|1033.05|1021.76|1032.05|1020.76|1036.15|1026.1|1031.65|1020.36|627
1738514700000|2025-02-02 16:45:00|1032|1020.71|1020.7|1009.41|1033.05|1021.76|1020.7|1009.41|584
1738515000000|2025-02-02 16:50:00|1020.65|1009.36|1021.15|1009.86|1024.5|1013.21|1018.85|1007.56|864
1738515300000|2025-02-02 16:55:00|1021.3|1010.01|1014.2|1002.91|1021.55|1010.26|1007.5|997.21|823
1738515600000|2025-02-02 17:00:00|1014.25|1002.96|1012.75|1001.46|1020.3|1010|1011.35|1000.06|904
1738515900000|2025-02-02 17:05:00|1012.4|1001.11|1015.5|1004.21|1015.75|1004.46|1008.3|997.01|672
1738516200000|2025-02-02 17:10:00|1015.1|1003.81|1010.1|998.81|1019.1|1007.81|1008.85|997.56|635
1738516500000|2025-02-02 17:15:00|1010.05|998.76|1004.29|993|1010.05|998.76|1002.61|991.32|645
1738516800000|2025-02-02 17:20:00|1004.25|992.96|992.09|980.8|1004.34|993.05|991.72|980.43|773
1738517100000|2025-02-02 17:25:00|992.04|980.75|998.97|987.68|1000.74|989.59|991.75|980.46|759
1738517400000|2025-02-02 17:30:00|997.9|986.61|995.18|983.89|1005.74|994.45|993.54|983.73|866
1738517700000|2025-02-02 17:35:00|995.17|983.88|993.56|982.27|997.3|986.54|983.08|972.31|799
1738518000000|2025-02-02 17:40:00|992.19|985.13|980.18|968.89|997.89|986.7|979.17|967.93|822
1738518300000|2025-02-02 17:45:00|979.76|968.47|977.26|965.97|980.13|969.07|971.89|961.08|861
1738518600000|2025-02-02 17:50:00|977.14|965.85|967.41|956.12|980.19|971.25|965.51|955.28|936
1738518900000|2025-02-02 17:55:00|967.4|956.11|968.27|956.98|974.74|965.55|961.62|950.86|894
1738519200000|2025-02-02 18:00:00|968.69|957.4|973.46|962.17|975.44|964.15|962.6|951.31|949
1738519500000|2025-02-02 18:05:00|973.47|962.18|973.08|961.79|977.1|966.56|968.46|958.98|855
1738519800000|2025-02-02 18:10:00|973.15|961.86|969.26|957.97|975.24|963.95|964.61|955.42|918
1738520100000|2025-02-02 18:15:00|969.29|958|960.6|949.31|969.61|959.24|959.02|948.79|881
1738520400000|2025-02-02 18:20:00|960.61|949.32|971.25|959.96|971.3|962.06|959.87|948.58|870
1738520700000|2025-02-02 18:25:00|971.23|959.94|973.26|961.97|980.09|968.8|971.18|959.89|806
1738521000000|2025-02-02 18:30:00|973.27|961.98|961.68|950.39|973.71|963.37|960.74|950.12|842
1738521300000|2025-02-02 18:35:00|961.28|949.99|949.86|938.57|963.05|953.19|947.61|937.04|684
1738521600000|2025-02-02 18:40:00|949.92|938.63|940.44|929.15|953.78|944.1|940.44|929.15|853
1738521900000|2025-02-02 18:45:00|938.19|926.9|944.02|932.73|945.01|935.35|933.7|922.41|906
1738522200000|2025-02-02 18:50:00|944.04|932.75|933.89|922.6|946.05|934.84|932.72|922.6|844
1738522500000|2025-02-02 18:55:00|933.88|922.59|935.78|924.49|938.63|929.44|929.65|919.43|904
1738522800000|2025-02-02 19:00:00|935.38|924.09|940.93|929.64|942.66|931.47|922.07|912.3|846
1738523100000|2025-02-02 19:05:00|941.24|929.95|930.49|919.2|942.03|933.02|929.5|918.68|877
1738523400000|2025-02-02 19:10:00|930.63|919.34|932.83|921.54|941.28|931.42|930.63|919.34|849
1738523700000|2025-02-02 19:15:00|932.82|921.53|940.34|929.05|940.34|929.05|922.93|912.39|883
1738524000000|2025-02-02 19:20:00|940.06|928.77|930.35|922.44|941.09|932.23|927.81|916.82|837
1738524300000|2025-02-02 19:25:00|930.27|920.72|939.43|928.14|940.75|931.64|926.05|916.04|832
1738524600000|2025-02-02 19:30:00|939.03|927.74|953.16|941.87|954.64|944.56|937.9|927.59|844
1738524900000|2025-02-02 19:35:00|953.15|941.86|963.37|952.08|963.72|953.87|947.22|936.98|782
1738525200000|2025-02-02 19:40:00|963.32|952.03|970.34|959.05|971.33|962.25|962.1|950.81|706
1738525500000|2025-02-02 19:45:00|970.21|958.92|967.29|956|972.54|961.81|963.93|953.07|836
1738525800000|2025-02-02 19:50:00|966.57|955.28|962.26|950.97|967.5|958.49|961.17|949.88|722
1738526100000|2025-02-02 19:55:00|962.28|950.99|961.14|949.85|964.17|952.88|958.37|947.08|707
1738526400000|2025-02-02 20:00:00|962.47|951.18|970.88|959.59|970.88|959.94|958.7|947.41|852
1738526700000|2025-02-02 20:05:00|970.85|959.56|972.99|961.7|973.4|962.11|966.47|955.18|761
1738527000000|2025-02-02 20:10:00|973|961.71|969.55|958.26|973.05|961.76|965.76|954.47|804
1738527300000|2025-02-02 20:15:00|969.53|958.24|968.09|956.8|973.76|962.47|967.19|955.9|719
1738527600000|2025-02-02 20:20:00|968.08|956.79|968.64|957.35|970.25|958.96|964|952.71|746
1738527900000|2025-02-02 20:25:00|968.63|957.34|962.26|950.97|971.12|959.83|961.42|950.13|585
1738528200000|2025-02-02 20:30:00|962.44|951.15|960.74|942.45|963.85|952.56|959.8|942.01|575
1738528500000|2025-02-02 20:35:00|960.85|942.56|959.4|941.11|963.94|945.65|959.05|940.76|594
1738528800000|2025-02-02 20:40:00|959.59|941.3|959.04|940.75|960.39|942.1|954.85|938.73|542
1738529100000|2025-02-02 20:45:00|958.88|940.59|953.23|934.94|959.16|940.87|950.09|933.33|687
1738529400000|2025-02-02 20:50:00|953.1|934.81|955.33|937.04|958.45|940.16|952.24|933.95|627
1738529700000|2025-02-02 20:55:00|955.32|937.03|955.79|937.5|958.45|940.16|953.15|934.86|642
1738530000000|2025-02-02 21:00:00|955.78|937.49|957.32|939.03|960.2|941.91|951.56|933.27|821
1738530300000|2025-02-02 21:05:00|956.99|938.7|955.2|936.91|957.34|939.05|952.17|933.88|748
1738530600000|2025-02-02 21:10:00|955.18|936.89|955.95|937.66|958.31|940.02|953.91|935.62|678
1738530900000|2025-02-02 21:15:00|955.04|936.75|950.21|931.92|956.69|940.38|949.48|931.19|715
1738531200000|2025-02-02 21:20:00|950.6|932.31|953.81|935.52|955.05|936.76|949.28|930.99|684
1738531500000|2025-02-02 21:25:00|953.88|935.59|946.86|928.57|957.42|939.13|946.69|928.4|783
1738531800000|2025-02-02 21:30:00|947.07|928.78|954.11|935.82|957.14|938.85|945.86|927.57|745
1738532100000|2025-02-02 21:35:00|954.1|935.81|951.37|933.08|955.01|936.72|948.66|930.37|793
1738532400000|2025-02-02 21:40:00|951.36|933.07|947.04|928.75|951.71|933.42|942.46|924.17|706
1738532700000|2025-02-02 21:45:00|946.99|928.7|941.15|922.86|951.21|934.95|940.48|922.19|746
1738533000000|2025-02-02 21:50:00|941.14|922.85|939.81|921.52|941.4|923.11|936.97|918.68|619
1738533300000|2025-02-02 21:55:00|939.8|921.51|940.15|921.86|940.19|923.88|936.54|918.25|532
1738533600000|2025-02-02 22:00:00|940.17|921.88|951.14|932.85|952.91|936.71|939.25|920.96|791
1738533900000|2025-02-02 22:05:00|951.15|932.86|952.85|934.56|952.85|934.56|947.31|929.75|834
1738534200000|2025-02-02 22:10:00|952.84|934.55|953.42|935.13|958.53|940.24|952.76|934.47|712
1738534500000|2025-02-02 22:15:00|953.41|935.12|944.51|933.22|957.21|940.04|943.87|932.58|783
1738534800000|2025-02-02 22:20:00|944.55|933.26|939.02|927.73|944.62|933.33|936.13|924.84|666
1738535100000|2025-02-02 22:25:00|939.01|927.72|938.22|926.93|939.03|927.74|935.96|924.67|654
1738535400000|2025-02-02 22:30:00|937.75|926.46|931.43|920.14|937.75|926.46|924.58|913.29|731
1738535700000|2025-02-02 22:35:00|931.37|920.08|919.04|907.75|931.87|920.58|919.04|907.75|496
1738536000000|2025-02-02 22:40:00|916.07|904.78|901.44|890.15|916.07|904.78|876.7|865.41|653
1738536300000|2025-02-02 22:45:00|901.67|890.38|908.37|897.08|917.52|906.23|901.67|890.38|652
1738536600000|2025-02-02 22:50:00|908.38|897.09|909.62|898.33|917.83|906.54|901.11|889.82|704
1738536900000|2025-02-02 22:55:00|909.61|898.32|925|913.71|925|913.71|904.68|893.39|832
1738537200000|2025-02-02 23:00:00|925.31|914.02|905.83|894.54|925.31|914.02|902.16|890.87|1026
1738537500000|2025-02-02 23:05:00|905.56|894.27|898.75|887.46|908.53|897.24|897.25|885.96|866
1738537800000|2025-02-02 23:10:00|898.57|887.28|905.31|894.02|906.15|894.86|892.1|880.81|885
1738538100000|2025-02-02 23:15:00|905.55|894.26|907.97|896.68|915.93|904.64|904.86|893.57|847
1738538400000|2025-02-02 23:20:00|907.95|896.66|886.18|874.89|908.3|897.01|885.74|874.45|829
1738538700000|2025-02-02 23:25:00|886.57|875.28|887.94|876.65|892.15|880.86|877.45|866.16|937
1738539000000|2025-02-02 23:30:00|887.92|876.63|894.51|883.22|899.88|888.59|883.84|872.55|931
1738539300000|2025-02-02 23:35:00|894.14|882.85|910.59|899.3|911.73|900.44|893.18|881.89|963
1738539600000|2025-02-02 23:40:00|910.16|898.87|914.12|902.83|916.15|904.86|907.73|896.44|927
1738539900000|2025-02-02 23:45:00|913.66|902.37|918.15|906.86|922.45|911.16|913.04|901.75|991
1738540200000|2025-02-02 23:50:00|918.84|907.55|921.09|909.8|923.2|911.91|916.84|905.55|918
1738540500000|2025-02-02 23:55:00|921.05|909.76|923.35|912.06|924.56|913.27|918.82|907.53|786
1738540800000|2025-02-03 00:00:00|923.36|912.07|911.28|899.99|923.87|912.58|911.28|899.99|809
1738541100000|2025-02-03 00:05:00|911.27|899.98|911.36|900.07|916.52|905.23|909.82|898.53|964
1738541400000|2025-02-03 00:10:00|911.28|899.99|907.69|896.4|911.68|900.39|907.03|895.74|883
1738541700000|2025-02-03 00:15:00|907.67|896.38|893.72|882.43|907.67|896.38|893.28|881.99|832
1738542000000|2025-02-03 00:20:00|893.37|882.08|888.23|876.94|897.05|885.76|886.1|874.81|863
1738542300000|2025-02-03 00:25:00|888.2|876.91|896.92|885.63|908.29|897|888.2|876.91|924
1738542600000|2025-02-03 00:30:00|896.89|885.6|893.63|882.34|899.1|887.81|882.23|870.94|1048
1738542900000|2025-02-03 00:35:00|893.58|882.29|891.52|880.23|893.91|882.62|881.88|870.59|1017
1738543200000|2025-02-03 00:40:00|891.19|879.9|860.04|848.75|891.19|879.9|859.36|848.07|874
1738543500000|2025-02-03 00:45:00|863.19|851.9|882.39|871.1|886.46|875.17|861.59|850.3|961
1738543800000|2025-02-03 00:50:00|882.52|871.23|893.4|882.11|894.02|882.73|874.95|863.66|889
1738544100000|2025-02-03 00:55:00|893.39|882.1|892.58|881.29|897.58|886.29|887.89|876.6|883
1738544400000|2025-02-03 01:00:00|891.5|880.21|891.42|880.13|899.52|888.23|889.8|878.51|961
1738544700000|2025-02-03 01:05:00|891.43|880.14|884.78|873.49|894.4|883.11|884.03|872.74|923
1738545000000|2025-02-03 01:10:00|884.77|873.48|885.56|874.27|894.4|883.11|883.22|871.93|1001
1738545300000|2025-02-03 01:15:00|885.62|874.33|879.6|868.31|886.73|875.44|878.72|867.43|931
1738545600000|2025-02-03 01:20:00|879.54|868.25|874.52|863.23|879.95|868.66|873.6|862.31|969
1738545900000|2025-02-03 01:25:00|874.55|863.26|873.53|862.24|877.45|866.16|871.25|859.96|1009
1738546200000|2025-02-03 01:30:00|873.31|862.02|872.5|861.21|881.57|870.28|869.53|858.24|967
1738546500000|2025-02-03 01:35:00|872.75|861.46|872.29|861|874.76|863.47|867.86|856.57|962
1738546800000|2025-02-03 01:40:00|872.3|861.01|864.01|852.72|873.2|861.91|860.37|849.08|998
1738547100000|2025-02-03 01:45:00|864.09|852.8|827.87|816.58|864.29|853|821.35|810.06|839
1738547400000|2025-02-03 01:50:00|832.49|821.2|781.48|770.19|842.97|831.68|780.82|769.53|908
1738547700000|2025-02-03 01:55:00|781.5|770.21|779.97|768.68|794.24|782.95|753.12|730.24|758
1738548000000|2025-02-03 02:00:00|780.45|769.16|767.69|756.4|794.81|783.52|764.56|753.27|724
1738548300000|2025-02-03 02:05:00|767.55|756.26|740.98|729.69|775.61|764.32|705.54|682.54|707
1738548600000|2025-02-03 02:10:00|741.18|729.89|780.95|769.66|794.82|771.82|737.66|726.37|501
1738548900000|2025-02-03 02:15:00|781.77|770.48|786.62|775.33|798.54|782.25|744.54|721.54|787
1738549200000|2025-02-03 02:20:00|786.43|775.14|786.56|775.27|792.88|781.59|778.51|767.22|716
1738549500000|2025-02-03 02:25:00|786.5|775.21|780.05|768.76|796.94|785.65|780|768.71|868
1738549800000|2025-02-03 02:30:00|780.15|768.86|779.27|767.98|783.88|772.59|773.68|762.39|804
1738550100000|2025-02-03 02:35:00|779.09|767.8|782.3|771.01|789.71|778.42|777.02|765.73|867
1738550400000|2025-02-03 02:40:00|782.31|771.02|783.51|772.22|785.54|774.25|778.24|766.95|874
1738550700000|2025-02-03 02:45:00|784.34|773.05|774.83|763.54|786.31|775.02|774.34|763.05|912
1738551000000|2025-02-03 02:50:00|774.84|763.55|768.39|757.1|776.76|765.47|767.74|756.45|824
1738551300000|2025-02-03 02:55:00|768.38|757.09|778.34|767.05|780.17|768.88|765.36|754.07|897
1738551600000|2025-02-03 03:00:00|777.49|766.2|795.31|784.02|795.31|784.02|776.2|764.91|926
1738551900000|2025-02-03 03:05:00|795.36|784.07|800.74|789.45|808.92|797.63|795.36|784.07|821
1738552200000|2025-02-03 03:10:00|800.77|789.48|808.09|796.8|808.59|797.3|799.64|788.35|883
1738552500000|2025-02-03 03:15:00|808.1|796.81|819.86|808.57|822.85|811.56|806.06|794.77|846
1738552800000|2025-02-03 03:20:00|819.85|808.56|817.98|806.69|824.12|812.83|816.72|805.43|929
1738553100000|2025-02-03 03:25:00|818.05|806.76|810.97|799.68|819.4|808.11|807.95|796.66|755
1738553400000|2025-02-03 03:30:00|810.98|799.69|810.66|799.37|811.33|800.04|806.31|795.02|907
1738553700000|2025-02-03 03:35:00|808.39|797.1|807.73|796.44|811.29|800|804.53|793.24|785
1738554000000|2025-02-03 03:40:00|807.72|796.43|810.58|799.29|810.85|799.56|803.64|792.35|838
1738554300000|2025-02-03 03:45:00|810.56|799.27|824.26|812.97|824.99|813.7|810.38|799.09|853
1738554600000|2025-02-03 03:50:00|824.25|812.96|823.98|812.69|828.98|817.69|820.22|808.93|866
1738554900000|2025-02-03 03:55:00|823.97|812.68|819.67|808.38|824.16|812.87|817.44|806.15|855
1738555200000|2025-02-03 04:00:00|819.66|808.37|830.91|819.62|833.38|822.09|815.92|804.63|833
1738555500000|2025-02-03 04:05:00|830.83|819.54|821.47|810.18|830.83|819.54|818.2|806.91|929
1738555800000|2025-02-03 04:10:00|821.05|809.76|813.21|801.92|821.68|810.39|811.72|800.43|834
1738556100000|2025-02-03 04:15:00|813.6|802.31|807.41|796.12|815.46|804.17|804.44|793.15|786
1738556400000|2025-02-03 04:20:00|807.23|795.94|805.13|793.84|809.61|798.32|802.75|791.46|705
1738556700000|2025-02-03 04:25:00|804.99|793.7|798.17|786.88|805.22|793.93|798.17|786.88|908
1738557000000|2025-02-03 04:30:00|798.39|787.1|792.02|780.73|800.34|789.05|790.77|779.48|870
1738557300000|2025-02-03 04:35:00|792.01|780.72|788.65|777.36|799.63|788.34|788.47|777.18|946
1738557600000|2025-02-03 04:40:00|789.23|777.94|788.93|777.64|792.55|781.26|783.59|772.3|867
1738557900000|2025-02-03 04:45:00|789|777.71|789.3|778.01|790.98|779.69|784.81|773.52|910
1738558200000|2025-02-03 04:50:00|789.32|778.03|789.7|778.41|795.55|784.26|788.12|776.83|960
1738558500000|2025-02-03 04:55:00|789.69|778.4|783.59|772.3|791.85|780.56|783.31|772.02|920
1738558800000|2025-02-03 05:00:00|783.6|772.31|791.06|779.77|792.99|781.7|783.32|772.03|982
1738559100000|2025-02-03 05:05:00|790.98|779.69|796.46|785.17|796.46|785.17|790.8|779.51|970
1738559400000|2025-02-03 05:10:00|796.59|785.3|795.56|784.27|798.86|787.57|794.06|782.77|848
1738559700000|2025-02-03 05:15:00|795.55|784.26|806.63|795.34|806.63|795.34|794.8|783.51|913
1738560000000|2025-02-03 05:20:00|807|795.71|809.22|797.93|809.29|798|801.22|789.93|918
1738560300000|2025-02-03 05:25:00|809.21|797.92|810.33|799.04|815.64|804.35|808.86|797.57|904
1738560600000|2025-02-03 05:30:00|810.23|798.94|811.29|800|812.06|800.77|807.84|796.55|839
1738560900000|2025-02-03 05:35:00|811.3|800.01|806|794.71|812.57|801.28|805.79|794.5|917
1738561200000|2025-02-03 05:40:00|805.97|794.68|814.49|803.2|814.64|803.35|804.62|793.33|896
1738561500000|2025-02-03 05:45:00|814.54|803.25|823.67|812.38|827.04|815.75|814.49|803.2|902
1738561800000|2025-02-03 05:50:00|823.7|812.41|829.53|818.24|830.29|819|820.96|809.67|777
1738562100000|2025-02-03 05:55:00|829.59|818.3|846.29|835|848.61|837.32|829.59|818.3|943
1738562400000|2025-02-03 06:00:00|846.27|834.98|841.59|830.3|848.63|837.34|838.2|826.91|986
1738562700000|2025-02-03 06:05:00|841.57|830.28|850.52|839.23|851.23|839.94|838.37|827.08|894
1738563000000|2025-02-03 06:10:00|850.51|839.22|855.21|843.92|855.52|844.23|844.22|832.93|819
1738563300000|2025-02-03 06:15:00|855.2|843.91|863.88|852.59|863.93|852.64|850.79|839.5|856
1738563600000|2025-02-03 06:20:00|863.89|852.6|874.81|863.52|875.07|863.78|861.15|849.86|814
1738563900000|2025-02-03 06:25:00|874.79|863.5|875.71|864.42|879.28|867.99|873.59|862.3|963
1738564200000|2025-02-03 06:30:00|875.72|864.43|884.06|872.77|885.44|874.15|871.72|860.43|936
1738564500000|2025-02-03 06:35:00|884.07|872.78|881.03|869.74|885.43|874.14|875.57|864.28|970
1738564800000|2025-02-03 06:40:00|881.01|869.72|878.87|867.58|882.46|871.17|874.13|862.84|988
1738565100000|2025-02-03 06:45:00|879.22|867.93|890.68|879.39|890.88|879.59|878.02|866.73|909
1738565400000|2025-02-03 06:50:00|890.69|879.4|892.52|881.23|898.62|887.33|888.52|877.23|926
1738565700000|2025-02-03 06:55:00|892.53|881.24|898.78|887.49|899.82|888.53|892.53|881.24|809
1738566000000|2025-02-03 07:00:00|898.79|887.5|900|888.71|901.63|890.34|892.73|881.44|927
1738566300000|2025-02-03 07:05:00|900.01|888.72|885.7|874.41|900.28|888.99|883.46|872.17|976
1738566600000|2025-02-03 07:10:00|885.69|874.4|890.05|878.76|890.77|879.48|884.17|872.88|952
1738566900000|2025-02-03 07:15:00|889.95|878.66|897.82|886.53|898.43|887.14|889.56|878.27|891
1738567200000|2025-02-03 07:20:00|897.78|886.49|898.57|887.28|900.52|889.23|894.05|882.76|972
1738567500000|2025-02-03 07:25:00|898.54|887.25|901.2|889.91|901.66|890.37|895.75|884.46|802
1738567800000|2025-02-03 07:30:00|902.77|891.48|905.81|894.52|908.17|896.88|897.93|886.64|820
1738568100000|2025-02-03 07:35:00|905.71|894.42|918.43|907.14|918.8|907.51|905.68|894.39|888
1738568400000|2025-02-03 07:40:00|918.36|907.07|925.38|914.09|929.58|918.29|917.13|905.84|847
1738568700000|2025-02-03 07:45:00|925.39|914.1|929.24|917.95|929.25|917.96|919.05|907.76|798
1738569000000|2025-02-03 07:50:00|928.8|917.51|930.04|918.75|932.55|921.26|922.4|911.11|861
1738569300000|2025-02-03 07:55:00|929.83|918.54|938.84|927.55|943.24|931.95|927.41|916.12|761
1738569600000|2025-02-03 08:00:00|938.5|927.21|923.65|912.36|938.58|927.29|920.49|909.2|835
1738569900000|2025-02-03 08:05:00|923.64|912.35|923.95|912.66|924.67|913.38|918.39|907.1|800
1738570200000|2025-02-03 08:10:00|923.96|912.67|933.51|922.22|933.51|922.22|916.71|905.42|819
1738570500000|2025-02-03 08:15:00|933.84|922.55|924.79|913.5|934.97|923.68|923.14|911.85|958
1738570800000|2025-02-03 08:20:00|924.8|913.51|924.98|913.69|935.87|924.58|923.69|912.4|954
1738571100000|2025-02-03 08:25:00|924.97|913.68|924.67|913.38|925.58|914.29|918.82|907.53|867
1738571400000|2025-02-03 08:30:00|924.66|913.37|915.81|904.52|924.83|913.54|915.49|904.2|939
1738571700000|2025-02-03 08:35:00|915.82|904.53|910.73|899.44|917.38|906.09|908.07|896.78|943
1738572000000|2025-02-03 08:40:00|910.83|899.54|915.71|904.42|920.86|909.57|908.8|897.51|913
1738572300000|2025-02-03 08:45:00|912.76|901.47|916.11|904.82|919.62|908.33|912.24|900.95|890
1738572600000|2025-02-03 08:50:00|916.13|904.84|924|912.71|924|912.71|912.19|900.9|772
1738572900000|2025-02-03 08:55:00|924.14|912.85|926.85|915.56|927.11|915.82|920.83|909.54|727
1738573200000|2025-02-03 09:00:00|926.84|915.55|928.78|917.49|929.63|918.34|915.26|903.97|809
1738573500000|2025-02-03 09:05:00|929.04|917.75|928.64|917.35|933.62|922.33|924.43|913.14|883
1738573800000|2025-02-03 09:10:00|928.61|917.32|922.99|911.7|930.46|919.17|919.07|907.78|824
1738574100000|2025-02-03 09:15:00|922.96|911.67|908.63|897.34|922.96|911.67|908.44|897.15|810
1738574400000|2025-02-03 09:20:00|908.67|897.38|911.75|900.46|912.15|900.86|905.3|894.01|863
1738574700000|2025-02-03 09:25:00|912.23|900.94|913.49|902.2|915.9|904.61|908.45|897.16|911
1738575000000|2025-02-03 09:30:00|913.48|902.19|913.37|902.08|918.87|907.58|909.83|898.54|840
1738575300000|2025-02-03 09:35:00|913.92|902.63|914.67|903.38|916.3|905.01|908.12|896.83|941
1738575600000|2025-02-03 09:40:00|914.74|903.45|912.11|900.82|917.38|906.09|909.75|898.46|869
1738575900000|2025-02-03 09:45:00|912.12|900.83|911.02|899.73|915.37|904.08|907.7|896.41|792
1738576200000|2025-02-03 09:50:00|911.29|900|910.74|899.45|917.18|905.89|908.35|897.06|786
1738576500000|2025-02-03 09:55:00|910.75|899.46|907.65|896.36|911.21|899.92|906.52|895.23|734
1738576800000|2025-02-03 10:00:00|907.66|896.37|908.94|897.65|914.05|902.76|907.66|896.37|778
1738577100000|2025-02-03 10:05:00|909.01|897.72|908.41|897.12|912.49|901.2|906.78|895.49|809
1738577400000|2025-02-03 10:10:00|908.47|897.18|913.07|901.78|913.47|902.18|905.08|893.79|697
1738577700000|2025-02-03 10:15:00|912.96|901.67|909.17|897.88|915.53|904.24|907.03|895.74|832
1738578000000|2025-02-03 10:20:00|909.12|897.83|914.69|903.4|918.19|906.9|907.73|896.44|802
1738578300000|2025-02-03 10:25:00|914.64|903.35|921.12|909.83|924.58|913.29|914.46|903.17|729
1738578600000|2025-02-03 10:30:00|921.13|909.84|923.8|912.51|926.96|915.67|919.09|907.8|643
1738578900000|2025-02-03 10:35:00|924.56|913.27|925.99|914.7|931.32|920.03|923.51|912.22|721
1738579200000|2025-02-03 10:40:00|925.98|914.69|919.07|907.78|928.65|917.36|918.27|906.98|770
1738579500000|2025-02-03 10:45:00|919.18|907.89|923.5|912.21|924.91|913.62|919.08|907.79|577
1738579800000|2025-02-03 10:50:00|923.49|912.2|927.78|916.49|930.58|919.29|922.68|911.39|650
1738580100000|2025-02-03 10:55:00|927.79|916.5|929.58|918.29|930.45|919.16|924.31|913.02|686
1738580400000|2025-02-03 11:00:00|929.57|918.28|924.96|913.67|929.82|918.53|924.6|913.31|744
1738580700000|2025-02-03 11:05:00|924.22|912.93|929.54|918.25|929.54|918.25|922.05|910.76|650
1738581000000|2025-02-03 11:10:00|929.55|918.26|926.02|914.73|931.09|919.8|923.82|912.53|623
1738581300000|2025-02-03 11:15:00|925.03|913.74|920.31|909.02|925.92|914.63|918.45|907.16|638
1738581600000|2025-02-03 11:20:00|920.32|909.03|924.41|913.12|925.67|914.38|916.75|905.46|686
1738581900000|2025-02-03 11:25:00|924.43|913.14|921.58|910.29|924.96|913.67|919.38|908.09|632
1738582200000|2025-02-03 11:30:00|921.43|910.14|917.52|906.23|921.43|910.14|916.03|904.74|644
1738582500000|2025-02-03 11:35:00|917.51|906.22|914.28|902.99|917.51|906.22|913.85|902.56|686
1738582800000|2025-02-03 11:40:00|914.29|903|915.84|904.55|916.25|904.96|913.29|902|520
1738583100000|2025-02-03 11:45:00|916.41|905.12|914.61|903.32|918.64|907.35|913.57|902.28|533
1738583400000|2025-02-03 11:50:00|914.63|903.34|919.34|908.05|919.7|908.41|913.24|901.95|578
1738583700000|2025-02-03 11:55:00|919.37|908.08|918.36|907.07|921.64|910.35|916.96|905.67|486
1738584000000|2025-02-03 12:00:00|918.47|907.18|919.71|908.42|926.15|914.86|916.73|905.44|912
1738584300000|2025-02-03 12:05:00|919.72|908.43|920.26|908.97|923.52|912.23|916.72|905.43|883
1738584600000|2025-02-03 12:10:00|920.25|908.96|918.73|907.44|920.29|909|914.83|903.54|862
1738584900000|2025-02-03 12:15:00|918.68|907.39|924.03|912.74|924.5|913.21|916.48|905.19|837
1738585200000|2025-02-03 12:20:00|924.02|912.73|920.75|909.46|927.99|916.7|920.34|909.05|822
1738585500000|2025-02-03 12:25:00|920.9|909.61|917.6|906.31|922.39|911.1|917.35|906.06|830
1738585800000|2025-02-03 12:30:00|917.53|906.24|920.28|908.99|920.7|909.41|914.12|902.83|839
1738586100000|2025-02-03 12:35:00|920.27|908.98|914.63|903.34|921.53|910.24|914.02|902.73|837
1738586400000|2025-02-03 12:40:00|914.62|903.33|912.27|900.98|917.89|906.6|912.06|900.77|665
1738586700000|2025-02-03 12:45:00|912.2|900.91|909.66|898.37|912.39|901.1|906.96|895.67|740
1738587000000|2025-02-03 12:50:00|909.95|898.66|907.79|896.5|910.73|899.44|906.01|894.72|850
1738587300000|2025-02-03 12:55:00|907.78|896.49|907.94|896.65|909.29|898|904.28|892.99|676
1738587600000|2025-02-03 13:00:00|907.93|896.64|912.51|901.22|912.89|901.6|905.44|894.15|919
1738587900000|2025-02-03 13:05:00|912.53|901.24|916.68|905.39|916.96|905.67|912.52|901.23|901
1738588200000|2025-02-03 13:10:00|916.67|905.38|911.08|899.79|916.67|905.38|910.78|899.49|779
1738588500000|2025-02-03 13:15:00|911.17|899.88|914.52|903.23|918.14|906.85|910.69|899.4|734
1738588800000|2025-02-03 13:20:00|914.51|903.22|914.25|902.96|917.92|906.63|913.9|902.61|817
1738589100000|2025-02-03 13:25:00|914.64|903.35|911.17|899.88|915.92|904.63|910.13|898.84|744
1738589400000|2025-02-03 13:30:00|911.15|899.86|913.73|902.44|919.73|908.44|909.21|897.92|914
1738589700000|2025-02-03 13:35:00|913.7|902.41|914.37|903.08|915.36|904.07|911.34|900.05|823
1738590000000|2025-02-03 13:40:00|914.51|903.22|919.92|908.63|921.5|910.21|913.98|902.69|808
1738590300000|2025-02-03 13:45:00|919.9|908.61|915.11|903.82|922.22|910.93|913.1|901.81|841
1738590600000|2025-02-03 13:50:00|915.18|903.89|912.29|901|915.19|903.9|911.88|900.59|627
1738590900000|2025-02-03 13:55:00|912.28|900.99|919.27|907.98|919.35|908.06|910.23|898.94|616
1738591200000|2025-02-03 14:00:00|919.28|907.99|909.76|898.47|921.86|910.57|908.15|896.86|778
1738591500000|2025-02-03 14:05:00|909.1|897.81|911.29|900|915.52|904.23|905.98|894.69|785
1738591800000|2025-02-03 14:10:00|913.04|901.75|914.09|902.8|924.93|913.64|911.95|900.66|934
1738592100000|2025-02-03 14:15:00|914.08|902.79|914.9|903.61|925.47|914.18|913.81|902.52|913
1738592400000|2025-02-03 14:20:00|914.89|903.6|909.99|898.7|915.04|903.75|906.95|895.66|920
1738592700000|2025-02-03 14:25:00|910|898.71|916|904.71|917.22|905.93|906.89|895.6|929
1738593000000|2025-02-03 14:30:00|915.99|904.7|956.47|945.18|963.11|951.82|908.97|897.68|970
1738593300000|2025-02-03 14:35:00|956.61|945.32|959.58|948.29|959.58|948.29|940.8|929.51|902
1738593600000|2025-02-03 14:40:00|969.67|958.38|962.88|951.59|969.68|958.39|948.42|937.13|936
1738593900000|2025-02-03 14:45:00|962.83|951.54|962.93|951.64|967.3|956.01|951.92|940.63|1010
1738594200000|2025-02-03 14:50:00|962.99|951.7|961.49|950.2|971.84|960.55|957.56|946.27|928
1738594500000|2025-02-03 14:55:00|961.62|950.33|977.5|966.21|985.26|973.97|957.91|946.62|876
1738594800000|2025-02-03 15:00:00|977.51|966.22|968.15|956.86|982.12|973.3|964.26|954.25|863
1738595100000|2025-02-03 15:05:00|966.53|955.24|957.28|945.99|972.95|962.87|956.84|945.55|784
1738595400000|2025-02-03 15:10:00|957.29|946|955.89|944.6|960.21|948.92|954.64|943.35|714
1738595700000|2025-02-03 15:15:00|955.99|944.7|969.93|958.64|972.41|961.12|953.68|942.39|798
1738596000000|2025-02-03 15:20:00|969.92|958.63|984.27|972.98|985.68|974.39|969.86|958.57|816
1738596300000|2025-02-03 15:25:00|985.35|974.06|983.94|972.65|996.4|985.11|977.67|966.38|861
1738596600000|2025-02-03 15:30:00|983.95|972.66|987.35|976.06|988.72|977.43|974.45|963.16|884
1738596900000|2025-02-03 15:35:00|987.73|976.44|983.62|972.33|989.31|978.02|981.34|970.05|927
1738597200000|2025-02-03 15:40:00|983.59|972.3|995.23|983.94|1004.26|992.97|980.93|969.64|881
1738597500000|2025-02-03 15:45:00|995.25|983.96|996.35|985.06|1001.77|990.48|991.69|980.4|916
1738597800000|2025-02-03 15:50:00|995.86|984.57|986.23|974.94|999.93|988.64|984.87|973.58|976
1738598100000|2025-02-03 15:55:00|985.97|974.68|994.99|983.7|999.95|988.66|985.97|974.68|946
1738598400000|2025-02-03 16:00:00|994.88|983.59|993.95|982.66|999.22|987.93|990.23|978.94|892
1738598700000|2025-02-03 16:05:00|993.96|982.67|981.9|970.61|994.35|983.06|981.09|969.8|925
1738599000000|2025-02-03 16:10:00|980.34|969.05|989.27|977.98|990.24|978.95|980.16|968.87|864
1738599300000|2025-02-03 16:15:00|989.21|977.92|992.56|981.27|997.24|985.95|985.89|974.6|921
1738599600000|2025-02-03 16:20:00|992.55|981.26|996.2|984.91|998.45|987.16|991.4|980.11|841
1738599900000|2025-02-03 16:25:00|996.33|985.04|993.74|982.45|999.11|987.82|991.82|980.53|865
1738600200000|2025-02-03 16:30:00|993.76|982.47|1000.94|989.65|1001.44|990.15|990.72|979.43|768
1738600500000|2025-02-03 16:35:00|1001.01|989.72|1000.96|989.67|1003.55|992.26|997.62|986.33|706
1738600800000|2025-02-03 16:40:00|1001.05|989.76|1001.32|990.03|1002.21|990.92|998.02|986.73|778
1738601100000|2025-02-03 16:45:00|1001.09|989.8|998.33|987.04|1003.54|992.25|998.22|986.93|751
1738601400000|2025-02-03 16:50:00|998.34|987.05|1008.85|997.56|1009.95|998.66|998.13|986.84|723
1738601700000|2025-02-03 16:55:00|1008.95|997.66|997.56|986.27|1009.7|998.41|997.01|985.72|725
1738602000000|2025-02-03 17:00:00|997.57|986.28|991.9|980.61|1000.73|989.44|985.23|973.94|954
1738602300000|2025-02-03 17:05:00|991.85|980.56|990.73|979.44|994.64|983.35|987.41|976.12|882
1738602600000|2025-02-03 17:10:00|990.74|979.45|986.78|975.49|990.74|979.45|983.83|972.54|769
1738602900000|2025-02-03 17:15:00|986.87|975.58|984.14|972.85|989.24|977.95|982.12|970.83|838
1738603200000|2025-02-03 17:20:00|984.15|972.86|985.02|973.73|988.7|977.41|984.14|972.85|840
1738603500000|2025-02-03 17:25:00|984.99|973.7|978.41|967.12|988.59|977.3|978.41|967.12|770
1738603800000|2025-02-03 17:30:00|978.42|967.13|978.46|967.17|980.15|968.86|975.63|964.34|857
1738604100000|2025-02-03 17:35:00|978.3|967.01|972.91|961.62|978.39|967.1|971.89|960.6|900
1738604400000|2025-02-03 17:40:00|972.81|961.52|972.62|961.33|974.92|963.63|970.81|959.52|701
1738604700000|2025-02-03 17:45:00|972.71|961.42|977.54|966.25|977.71|966.42|971.59|960.3|727
1738605000000|2025-02-03 17:50:00|977.62|966.33|984.91|973.62|985.07|973.78|974.17|962.88|861
1738605300000|2025-02-03 17:55:00|984.78|973.49|977.87|966.58|984.78|973.49|973.88|962.59|973
1738605600000|2025-02-03 18:00:00|977.85|966.56|982.9|971.61|983.27|971.98|973.75|962.46|950
1738605900000|2025-02-03 18:05:00|982.85|971.56|980.45|969.16|985.14|973.85|977.19|965.9|869
1738606200000|2025-02-03 18:10:00|980.44|969.15|975.51|964.22|981.48|970.19|975.24|963.95|862
1738606500000|2025-02-03 18:15:00|975.52|964.23|977.14|965.85|978.64|967.35|973.56|962.27|799
1738606800000|2025-02-03 18:20:00|977.11|965.82|975.25|963.96|979.02|967.73|972.35|961.06|720
1738607100000|2025-02-03 18:25:00|975.17|963.88|975.5|964.21|978.08|966.79|973.58|962.29|637
1738607400000|2025-02-03 18:30:00|975.03|963.74|979.44|968.15|981.21|969.92|972.69|961.4|771
1738607700000|2025-02-03 18:35:00|979.68|968.39|980.58|969.29|981.76|970.47|976.11|964.82|737
1738608000000|2025-02-03 18:40:00|980.57|969.28|977.91|966.62|982.62|971.33|976.32|965.03|608
1738608300000|2025-02-03 18:45:00|977.92|966.63|983.64|972.35|985|973.71|975.59|964.3|730
1738608600000|2025-02-03 18:50:00|983.65|972.36|984.03|972.74|985.62|974.33|982.94|971.65|677
1738608900000|2025-02-03 18:55:00|984.02|972.73|985.24|973.95|985.84|974.55|981.37|970.08|622
1738609200000|2025-02-03 19:00:00|985.35|974.06|991.59|980.3|993.22|981.93|985.03|973.74|769
1738609500000|2025-02-03 19:05:00|991.6|980.31|988.18|976.89|992.63|981.34|983.64|972.35|849
1738609800000|2025-02-03 19:10:00|988.19|976.9|988.92|977.63|991.62|980.33|987.23|975.94|791
1738610100000|2025-02-03 19:15:00|988.9|977.61|992.94|981.65|996.56|985.27|987.99|976.7|831
1738610400000|2025-02-03 19:20:00|992.78|981.49|988.43|977.14|997.74|986.45|987.39|976.1|920
1738610700000|2025-02-03 19:25:00|988.59|977.3|988.76|977.47|991.78|980.49|986.35|975.06|848
1738611000000|2025-02-03 19:30:00|988.74|977.45|994.39|983.1|994.89|983.6|987.51|976.22|825
1738611300000|2025-02-03 19:35:00|993.73|982.44|995.16|983.87|996.59|985.3|991.76|980.47|831
1738611600000|2025-02-03 19:40:00|995.13|983.84|996.99|985.7|998.21|986.92|992.09|980.8|825
1738611900000|2025-02-03 19:45:00|996.94|985.65|1002.21|990.92|1002.58|991.29|995.41|984.12|887
1738612200000|2025-02-03 19:50:00|1002.2|990.91|1003.77|992.48|1005.18|993.89|999.74|988.45|896
1738612500000|2025-02-03 19:55:00|1003.76|992.47|1001.85|990.56|1004.39|993.1|1000.09|988.8|851
1738612800000|2025-02-03 20:00:00|1001.84|990.55|995.13|983.84|1001.84|990.55|994.27|982.98|878
1738613100000|2025-02-03 20:05:00|995.02|983.73|979.12|967.83|995.06|983.77|977.09|965.8|917
1738613400000|2025-02-03 20:10:00|979.29|968|981.01|969.72|985.56|974.27|978.64|967.35|902
1738613700000|2025-02-03 20:15:00|981.05|969.76|977.51|966.22|985.6|974.31|977.09|965.8|685
1738614000000|2025-02-03 20:20:00|977.7|966.41|984.17|972.88|985.55|974.26|977|965.71|703
1738614300000|2025-02-03 20:25:00|984.18|972.89|979.37|968.08|984.74|973.45|977.26|965.97|641
1738614600000|2025-02-03 20:30:00|979.24|967.95|976.89|965.6|982.44|971.15|975.11|963.82|835
1738614900000|2025-02-03 20:35:00|976.97|965.68|975.19|963.9|981.47|970.18|974.75|963.46|746
1738615200000|2025-02-03 20:40:00|975.16|963.87|973.72|962.43|978.4|967.11|971.96|960.67|675
1738615500000|2025-02-03 20:45:00|973.71|962.42|977.57|966.28|978.42|967.13|969.39|958.1|733
1738615800000|2025-02-03 20:50:00|977.49|966.2|975.09|963.8|979.66|968.37|974.06|962.77|674
1738616100000|2025-02-03 20:55:00|975.08|963.79|974.72|963.43|975.43|964.14|971.49|960.2|692
1738616400000|2025-02-03 21:00:00|974.39|963.1|979.33|968.04|982.51|971.22|974.39|963.1|730
1738616700000|2025-02-03 21:05:00|979.31|968.02|980.04|968.75|980.71|969.42|976.82|965.53|763
1738617000000|2025-02-03 21:10:00|980.05|968.76|982.02|970.73|982.27|970.98|979.37|968.08|628
1738617300000|2025-02-03 21:15:00|981.97|970.68|981.78|970.49|983.35|972.06|978.65|967.36|645
1738617600000|2025-02-03 21:20:00|981.8|970.51|988.19|976.9|988.97|977.68|981.51|970.22|745
1738617900000|2025-02-03 21:25:00|988.2|976.91|988.72|977.43|992.54|981.25|986.74|975.45|684
1738618200000|2025-02-03 21:30:00|988.67|977.38|986.87|975.58|993.39|982.1|986.43|975.14|710
1738618500000|2025-02-03 21:35:00|986.89|975.6|994.81|983.52|999.34|988.05|986.8|975.51|888
1738618800000|2025-02-03 21:40:00|994.98|983.69|987.92|976.63|995.03|983.74|986.49|975.2|679
1738619100000|2025-02-03 21:45:00|987.73|976.44|992.03|980.74|994.86|983.57|987.73|976.44|645
1738619400000|2025-02-03 21:50:00|992.65|981.36|1005.35|994.06|1007.17|995.88|992.46|981.17|807
1738619700000|2025-02-03 21:55:00|1005.25|993.96|1009.35|998.06|1010.05|998.76|1001.91|990.62|757
1738620000000|2025-02-03 22:00:00|1009.4|998.11|1011.7|1000.41|1015.2|1003.91|1006.52|995.23|888
1738620300000|2025-02-03 22:05:00|1011.65|1000.36|1019.35|1008.06|1021.2|1009.91|1011.3|1000.01|816
1738620600000|2025-02-03 22:10:00|1018.65|1007.36|1007.98|996.69|1022.15|1010.86|1007.48|996.19|840
1738620900000|2025-02-03 22:15:00|1008.05|996.76|1013.05|1001.76|1015.95|1004.66|1002.45|991.16|891
1738621200000|2025-02-03 22:20:00|1013.1|1001.81|1020.5|1009.21|1022.95|1011.66|1008.7|997.41|691
1738621500000|2025-02-03 22:25:00|1020.6|1009.31|1024.65|1013.36|1025.25|1013.96|1020.45|1009.16|422
1738621800000|2025-02-03 22:30:00|1025.05|1013.76|1022.8|1011.51|1025.7|1014.41|1018.45|1007.16|521
1738622100000|2025-02-03 22:35:00|1022.7|1011.41|1014.95|1003.66|1022.75|1011.46|1014.65|1003.36|420
1738622400000|2025-02-03 22:40:00|1015.05|1003.76|1013.85|1002.56|1016.2|1004.91|1013.45|1002.16|200
1738622700000|2025-02-03 22:45:00|1013.9|1002.61|1006.5|995.21|1015.6|1004.31|1005.41|994.12|195
1738623000000|2025-02-03 22:50:00|1006.55|995.26|1015.15|1003.86|1015.45|1004.16|1006.5|995.21|202
1738623300000|2025-02-03 22:55:00|1015.2|1003.91|1010.35|999.06|1017.5|1006.21|1009.5|998.21|190
1738623600000|2025-02-03 23:00:00|1010.6|999.31|1014.15|1002.86|1015.8|1004.51|1007.7|996.41|565
1738623900000|2025-02-03 23:05:00|1010.75|999.46|1013.3|1002.01|1015.3|1004.01|1010.1|998.81|445
1738624200000|2025-02-03 23:10:00|1013.25|1001.96|1010.1|998.81|1013.25|1001.96|1009.85|998.56|459
1738624500000|2025-02-03 23:15:00|1010.35|999.06|1011.8|1000.51|1012.2|1000.91|1009.55|998.26|345
1738624800000|2025-02-03 23:20:00|1011.65|1000.36|1008.2|996.91|1012.8|1001.51|1007.7|996.41|302
1738625100000|2025-02-03 23:25:00|1008.75|997.46|1005.9|994.61|1008.75|997.46|1003.83|992.54|408
1738625400000|2025-02-03 23:30:00|1006.04|994.75|1004.04|992.75|1007.75|996.46|1001.51|990.22|503
1738625700000|2025-02-03 23:35:00|1004.03|992.74|994.29|983|1004.03|992.74|994.25|982.96|665
1738626000000|2025-02-03 23:40:00|994.28|982.99|999.33|988.04|1000.33|989.04|994.27|982.98|765
1738626300000|2025-02-03 23:45:00|999.32|988.03|994.57|983.28|999.62|988.33|994.14|982.85|723
1738626600000|2025-02-03 23:50:00|994.56|983.27|1000.22|988.93|1001.25|989.96|994.2|982.91|856
1738626900000|2025-02-03 23:55:00|1000.21|988.92|999.85|988.56|1004.48|993.19|999.11|987.82|744
1738627200000|2025-02-04 00:00:00|999.86|988.57|997.81|986.52|1002.3|991.01|995.57|984.28|891
1738627500000|2025-02-04 00:05:00|997.8|986.51|997.73|986.44|1002.56|991.27|996.28|984.99|965
1738627800000|2025-02-04 00:10:00|997.71|986.42|993.78|982.49|997.9|986.61|993|981.71|811
1738628100000|2025-02-04 00:15:00|993.77|982.48|994.06|982.77|1000.8|989.51|992.85|981.56|627
1738628400000|2025-02-04 00:20:00|994.09|982.8|991.15|979.86|998.93|987.64|991.09|979.8|600
1738628700000|2025-02-04 00:25:00|991.13|979.84|997.45|986.16|997.45|986.16|990.35|979.06|566
1738629000000|2025-02-04 00:30:00|997.46|986.17|993.85|982.56|998.96|987.67|993.2|981.91|657
1738629300000|2025-02-04 00:35:00|993.84|982.55|993.01|981.72|997.58|986.29|992.33|981.04|423
1738629600000|2025-02-04 00:40:00|993|981.71|993.46|982.17|995.58|984.29|990.95|979.66|398
1738629900000|2025-02-04 00:45:00|993.38|982.09|990.73|979.44|995.62|984.33|990.73|979.44|459
1738630200000|2025-02-04 00:50:00|990.72|979.43|987.88|976.59|990.72|979.43|986.35|975.06|583
1738630500000|2025-02-04 00:55:00|987.87|976.58|982.99|971.7|987.87|976.58|982.63|971.34|475
1738630800000|2025-02-04 01:00:00|982.98|971.69|984.44|973.15|987.06|975.77|982.38|971.09|454
1738631100000|2025-02-04 01:05:00|984.43|973.14|988.7|977.41|988.82|977.53|982.6|971.31|525
1738631400000|2025-02-04 01:10:00|988.67|977.38|983.2|971.91|990.34|979.05|983.2|971.91|558
1738631700000|2025-02-04 01:15:00|983.22|971.93|986.13|974.84|988.62|977.33|982.95|971.66|600
1738632000000|2025-02-04 01:20:00|986.12|974.83|987.68|976.39|987.86|976.57|984.44|973.15|501
1738632300000|2025-02-04 01:25:00|987.67|976.38|992.57|981.28|992.83|981.54|986.33|975.04|431
1738632600000|2025-02-04 01:30:00|992.55|981.26|986.76|975.47|993.59|982.3|985.88|974.59|633
1738632900000|2025-02-04 01:35:00|986.75|975.46|984.31|973.02|986.91|975.62|982.62|971.33|495
1738633200000|2025-02-04 01:40:00|985.57|974.28|983.76|972.47|986.41|975.12|981.93|970.64|566
1738633500000|2025-02-04 01:45:00|983.75|972.46|982.64|971.35|987.75|976.46|982.57|971.28|661
1738633800000|2025-02-04 01:50:00|982.63|971.34|982.31|971.02|983.59|972.3|980.06|968.77|565
1738634100000|2025-02-04 01:55:00|982.3|971.01|983.4|972.11|983.55|972.26|979.41|968.12|491
1738634400000|2025-02-04 02:00:00|983.36|972.07|983.06|971.77|985.29|974|982.17|970.88|656
1738634700000|2025-02-04 02:05:00|983.07|971.78|979.46|968.17|983.86|972.57|977.91|966.62|536
1738635000000|2025-02-04 02:10:00|979.59|968.3|978.31|967.02|980.35|969.06|976.87|965.58|577
1738635300000|2025-02-04 02:15:00|978.43|967.14|976.95|965.66|978.6|967.31|973.68|962.39|638
1738635600000|2025-02-04 02:20:00|976.94|965.65|975.81|964.52|977.97|966.68|974.53|963.24|593
1738635900000|2025-02-04 02:25:00|975.82|964.53|975.98|964.69|976.66|965.37|972.89|961.6|461
1738636200000|2025-02-04 02:30:00|975.97|964.68|977.9|966.61|978.21|966.92|975.34|964.05|644
1738636500000|2025-02-04 02:35:00|977.89|966.6|971.21|959.92|977.89|966.6|971.1|959.81|580
1738636800000|2025-02-04 02:40:00|971.2|959.91|972.74|961.45|974.26|962.97|970.22|958.93|891
1738637100000|2025-02-04 02:45:00|972.73|961.44|971.03|959.74|972.95|961.66|967.88|956.59|893
1738637400000|2025-02-04 02:50:00|971.01|959.72|967.6|956.31|971.01|959.72|966.83|955.54|891
1738637700000|2025-02-04 02:55:00|967.58|956.29|963.49|952.2|967.58|956.29|961.85|950.56|968
1738638000000|2025-02-04 03:00:00|963.47|952.18|960.45|949.16|965.86|954.57|959.54|948.25|856
1738638300000|2025-02-04 03:05:00|960.47|949.18|960.84|949.55|962.35|951.06|958.8|947.51|677
1738638600000|2025-02-04 03:10:00|960.83|949.54|960.14|948.85|963.51|952.22|959.84|948.55|641
1738638900000|2025-02-04 03:15:00|960.13|948.84|961.83|950.54|963.08|951.79|957.98|946.69|524
1738639200000|2025-02-04 03:20:00|961.82|950.53|957.34|946.05|963.55|952.26|957.08|945.79|449
1738639500000|2025-02-04 03:25:00|957.33|946.04|959.1|947.81|961.32|950.03|956.67|945.38|589
1738639800000|2025-02-04 03:30:00|959.08|947.79|961.67|950.38|964.67|953.38|958.79|947.5|679
1738640100000|2025-02-04 03:35:00|961.62|950.33|962.35|951.06|965.61|954.32|960.59|949.3|619
1738640400000|2025-02-04 03:40:00|962.51|951.22|963.82|952.53|965.18|953.89|962.21|950.92|525
1738640700000|2025-02-04 03:45:00|963.81|952.52|959.46|948.17|964.07|952.78|959.46|948.17|625
1738641000000|2025-02-04 03:50:00|959.47|948.18|960.43|949.14|960.5|949.21|957.37|946.08|371
1738641300000|2025-02-04 03:55:00|960.42|949.13|958.06|946.77|962.83|951.54|957.92|946.63|456
1738641600000|2025-02-04 04:00:00|958.04|946.75|957.09|945.8|961.57|950.28|956.35|945.06|487
1738641900000|2025-02-04 04:05:00|957.2|945.91|958.63|947.34|960.51|949.22|957.06|945.77|578
1738642200000|2025-02-04 04:10:00|958.64|947.35|965.41|954.12|965.46|954.17|956.69|945.4|567
1738642500000|2025-02-04 04:15:00|965.42|954.13|960.8|949.51|965.42|954.13|959.26|947.97|673
1738642800000|2025-02-04 04:20:00|961.03|949.74|956.08|944.79|961.03|949.74|955.7|944.41|635
1738643100000|2025-02-04 04:25:00|956.18|944.89|957.05|945.76|958.73|947.44|954.69|943.4|520
1738643400000|2025-02-04 04:30:00|957.06|945.77|957.57|946.28|957.78|946.49|952.6|941.31|672
1738643700000|2025-02-04 04:35:00|957.56|946.27|954.89|943.6|961.6|950.31|954.8|943.51|643
1738644000000|2025-02-04 04:40:00|954.88|943.59|954.39|943.1|959.14|947.85|953.41|942.12|678
1738644300000|2025-02-04 04:45:00|954.4|943.11|949.28|937.99|956.06|944.77|949.11|937.82|516
1738644600000|2025-02-04 04:50:00|949.29|938|947.14|935.85|949.32|938.03|946.05|934.76|493
1738644900000|2025-02-04 04:55:00|947.36|936.07|948.6|937.31|949.2|937.91|945.93|934.64|414
1738645200000|2025-02-04 05:00:00|948.69|937.4|939.49|928.2|951.1|939.81|939.49|928.2|664
1738645500000|2025-02-04 05:05:00|939.43|928.14|932.61|921.32|939.43|928.14|930.67|919.38|875
1738645800000|2025-02-04 05:10:00|933.01|921.72|921.19|909.9|934.94|923.65|921.03|909.74|888
1738646100000|2025-02-04 05:15:00|921.21|909.92|914.32|903.03|925.7|914.41|911.62|900.33|737
1738646400000|2025-02-04 05:20:00|914.37|903.08|916.21|904.92|927.4|916.11|913.02|901.73|765
1738646700000|2025-02-04 05:25:00|916.22|904.93|918.9|907.61|919.6|908.31|912.68|901.39|973
1738647000000|2025-02-04 05:30:00|918.73|907.44|910.54|899.25|922.32|911.03|910.54|899.25|961
1738647300000|2025-02-04 05:35:00|910.53|899.24|912.44|901.15|917.32|906.03|908.15|896.86|815
1738647600000|2025-02-04 05:40:00|912.45|901.16|913.05|901.76|918.1|906.81|912.45|901.16|878
1738647900000|2025-02-04 05:45:00|913.07|901.78|920.49|909.2|924.13|912.84|909.74|898.45|914
1738648200000|2025-02-04 05:50:00|920.58|909.29|923.08|911.79|926.46|915.17|918.59|907.3|811
1738648500000|2025-02-04 05:55:00|923.09|911.8|915.5|904.21|923.24|911.95|913.39|902.1|673
1738648800000|2025-02-04 06:00:00|915.52|904.23|926.64|915.35|926.89|915.6|915.52|904.23|817
1738649100000|2025-02-04 06:05:00|926.65|915.36|927.45|916.16|930.02|918.73|925.68|914.39|594
1738649400000|2025-02-04 06:10:00|927.44|916.15|926.93|915.64|928.39|917.1|924.4|913.11|607
1738649700000|2025-02-04 06:15:00|927.23|915.94|931.03|919.74|932.3|921.01|925.12|913.83|770
1738650000000|2025-02-04 06:20:00|931.02|919.73|921.9|910.61|931.02|919.73|920.45|909.16|734
1738650300000|2025-02-04 06:25:00|921.89|910.6|919|907.71|921.99|910.7|917.45|906.16|660
1738650600000|2025-02-04 06:30:00|918.98|907.69|925.05|913.76|926.94|915.65|918.78|907.49|716
1738650900000|2025-02-04 06:35:00|924.86|913.57|924.44|913.15|928.81|917.52|921.64|910.35|684
1738651200000|2025-02-04 06:40:00|924.42|913.13|928|916.71|928.59|917.3|923.96|912.67|579
1738651500000|2025-02-04 06:45:00|927.68|916.39|927.73|916.44|930.28|918.99|924.11|912.82|748
1738651800000|2025-02-04 06:50:00|927.72|916.43|926.85|915.56|928.5|917.21|925.22|913.93|679
1738652100000|2025-02-04 06:55:00|926.84|915.55|928.64|917.35|928.79|917.5|925.24|913.95|587
1738652400000|2025-02-04 07:00:00|927.66|916.37|928.21|916.92|928.95|917.66|923.34|912.05|778
1738652700000|2025-02-04 07:05:00|928.19|916.9|923.36|912.07|930.2|918.91|922.99|911.7|737
1738653000000|2025-02-04 07:10:00|923.37|912.08|923.77|912.48|924.61|913.32|921.57|910.28|560
1738653300000|2025-02-04 07:15:00|923.79|912.5|926.68|915.39|927.83|916.54|921.18|909.89|677
1738653600000|2025-02-04 07:20:00|926.66|915.37|918.95|907.66|926.66|915.37|918.71|907.42|669
1738653900000|2025-02-04 07:25:00|918.94|907.65|916.97|905.68|919.56|908.27|916.32|905.03|445
1738654200000|2025-02-04 07:30:00|916.8|905.51|918.13|906.84|921.25|909.96|916.77|905.48|601
1738654500000|2025-02-04 07:35:00|918.12|906.83|916.14|904.85|923.17|911.88|916.14|904.85|713
1738654800000|2025-02-04 07:40:00|916.26|904.97|911.54|900.25|916.47|905.18|911.4|900.11|552
1738655100000|2025-02-04 07:45:00|911.55|900.26|909.14|897.85|911.97|900.68|907.58|896.29|663
1738655400000|2025-02-04 07:50:00|909.04|897.75|906.02|894.73|912.99|901.7|904.05|892.76|659
1738655700000|2025-02-04 07:55:00|906.27|894.98|908.63|897.34|911.67|900.38|904.74|893.45|686
1738656000000|2025-02-04 08:00:00|908.61|897.32|906.04|894.75|910.12|898.83|903.98|892.69|811
1738656300000|2025-02-04 08:05:00|906.02|894.73|917|905.71|917|905.71|905.71|894.42|895
1738656600000|2025-02-04 08:10:00|917.3|906.01|915.56|904.27|919.36|908.07|913.32|902.03|789
1738656900000|2025-02-04 08:15:00|915.54|904.25|914.66|903.37|918.54|907.25|913.57|902.28|674
1738657200000|2025-02-04 08:20:00|914.65|903.36|917.73|906.44|921.96|910.67|914.64|903.35|678
1738657500000|2025-02-04 08:25:00|917.72|906.43|918.44|907.15|920.2|908.91|916.35|905.06|635
1738657800000|2025-02-04 08:30:00|918.43|907.14|914.46|903.17|920.88|909.59|913.87|902.58|671
1738658100000|2025-02-04 08:35:00|914.49|903.2|913.05|901.76|915.02|903.73|910.21|898.92|565
1738658400000|2025-02-04 08:40:00|912.94|901.65|905.73|894.44|914.67|903.38|905.62|894.33|550
1738658700000|2025-02-04 08:45:00|905.72|894.43|909.42|898.13|911.11|899.82|903.9|892.61|707
1738659000000|2025-02-04 08:50:00|909.43|898.14|906.23|894.94|911.48|900.19|906.05|894.76|694
1738659300000|2025-02-04 08:55:00|906.27|894.98|908.58|897.29|910.2|898.91|905.37|894.08|587
1738659600000|2025-02-04 09:00:00|908.57|897.28|912.79|901.5|913.76|902.47|908.37|897.08|741
1738659900000|2025-02-04 09:05:00|912.91|901.62|908.64|897.35|913.66|902.37|907.35|896.06|647
1738660200000|2025-02-04 09:10:00|908.73|897.44|908.08|896.79|912.26|900.97|906.8|895.51|565
1738660500000|2025-02-04 09:15:00|908.07|896.78|906|894.71|910.1|898.81|902.34|891.05|719
1738660800000|2025-02-04 09:20:00|906.01|894.72|909.67|898.38|910.93|899.64|905.96|894.67|495
1738661100000|2025-02-04 09:25:00|909.68|898.39|905.32|894.03|909.68|898.39|905|893.71|333
1738661400000|2025-02-04 09:30:00|905.44|894.15|906.08|894.79|906.35|895.06|902.04|890.75|491
1738661700000|2025-02-04 09:35:00|906.12|894.83|903.13|891.84|907.14|895.85|902.94|891.65|448
1738662000000|2025-02-04 09:40:00|903.14|891.85|902.81|891.52|903.46|892.17|901.56|890.27|416
1738662300000|2025-02-04 09:45:00|902.8|891.51|904|892.71|904.12|892.83|899.3|888.01|542
1738662600000|2025-02-04 09:50:00|903.89|892.6|900.2|888.91|904.04|892.75|899.76|888.47|566
1738662900000|2025-02-04 09:55:00|900.1|888.81|898.41|887.12|901.8|890.51|897.07|885.78|543
1738663200000|2025-02-04 10:00:00|898.39|887.1|902.89|891.6|904.49|893.2|897.62|886.33|562
1738663500000|2025-02-04 10:05:00|902.75|891.46|906.11|894.82|907.66|896.37|901.22|889.93|723
1738663800000|2025-02-04 10:10:00|906.1|894.81|906.87|895.58|908.31|897.02|905.52|894.23|569
1738664100000|2025-02-04 10:15:00|906.88|895.59|910|898.71|912.73|901.44|906.62|895.33|587
1738664400000|2025-02-04 10:20:00|909.82|898.53|911.55|900.26|912.29|901|909.19|897.9|513
1738664700000|2025-02-04 10:25:00|911.54|900.25|911.45|900.16|912.54|901.25|909.79|898.5|519
1738665000000|2025-02-04 10:30:00|911.46|900.17|909.56|898.27|911.78|900.49|907.09|895.8|423
1738665300000|2025-02-04 10:35:00|909.28|897.99|907.63|896.34|911.36|900.07|906.55|895.26|523
1738665600000|2025-02-04 10:40:00|907.62|896.33|917.77|906.48|918.27|906.98|906.33|895.04|597
1738665900000|2025-02-04 10:45:00|917.5|906.21|915.17|903.88|917.5|906.21|912.03|900.74|723
1738666200000|2025-02-04 10:50:00|915.16|903.87|912.92|901.63|915.16|903.87|910.9|899.61|652
1738666500000|2025-02-04 10:55:00|912.82|901.53|914.25|902.96|917.11|905.82|911.15|899.86|443
1738666800000|2025-02-04 11:00:00|914.24|902.95|927.76|916.47|928.23|916.94|912.4|901.11|584
1738667100000|2025-02-04 11:05:00|927.95|916.66|932.02|920.73|932.72|921.43|925.24|913.95|773
1738667400000|2025-02-04 11:10:00|931.95|920.66|924.82|913.53|932.67|921.38|924.65|913.36|618
1738667700000|2025-02-04 11:15:00|924.83|913.54|924.34|913.05|925.73|914.44|921.28|909.99|622
1738668000000|2025-02-04 11:20:00|924.33|913.04|922.41|911.12|925.6|914.31|922.07|910.78|592
1738668300000|2025-02-04 11:25:00|922.61|911.32|925.78|914.49|927.58|916.29|922.1|910.81|525
1738668600000|2025-02-04 11:30:00|925.79|914.5|923.92|912.63|926.92|915.63|922.46|911.17|558
1738668900000|2025-02-04 11:35:00|923.9|912.61|923.72|912.43|927.51|916.22|922.75|911.46|587
1738669200000|2025-02-04 11:40:00|923.73|912.44|925.37|914.08|926.4|915.11|922.9|911.61|436
1738669500000|2025-02-04 11:45:00|925.38|914.09|925.49|914.2|926.21|914.92|922.77|911.48|491
1738669800000|2025-02-04 11:50:00|925.48|914.19|921.88|910.59|925.59|914.3|921.88|910.59|424
1738670100000|2025-02-04 11:55:00|921.78|910.49|918.1|906.81|921.8|910.51|916.86|905.57|498
1738670400000|2025-02-04 12:00:00|918.05|906.76|924.04|912.75|924.96|913.67|918.05|906.76|576
1738670700000|2025-02-04 12:05:00|924.19|912.9|922.09|910.8|925.09|913.8|921.31|910.02|692
1738671000000|2025-02-04 12:10:00|922.44|911.15|924.76|913.47|926.9|915.61|922.39|911.1|707
1738671300000|2025-02-04 12:15:00|924.75|913.46|928.09|916.8|930.22|918.93|924.29|913|481
1738671600000|2025-02-04 12:20:00|928.08|916.79|924.52|913.23|928.28|916.99|923.04|911.75|361
1738671900000|2025-02-04 12:25:00|924.56|913.27|932.04|920.75|932.25|920.96|924.56|913.27|348
1738672200000|2025-02-04 12:30:00|932.16|920.87|943.72|932.43|944.27|932.98|931.98|920.69|555
1738672500000|2025-02-04 12:35:00|943.32|932.03|941.42|930.13|947.66|936.37|939.37|928.08|713
1738672800000|2025-02-04 12:40:00|941.41|930.12|937.32|926.03|941.47|930.18|935.48|924.19|511
1738673100000|2025-02-04 12:45:00|937.27|925.98|937.28|925.99|937.84|926.55|932.42|921.13|522
1738673400000|2025-02-04 12:50:00|937.17|925.88|940.97|929.68|942.47|931.18|934.03|922.74|501
1738673700000|2025-02-04 12:55:00|941.12|929.83|938.35|927.06|942.37|931.08|937.6|926.31|465
1738674000000|2025-02-04 13:00:00|938.34|927.05|945.34|934.05|946.49|935.2|936.03|924.74|605
1738674300000|2025-02-04 13:05:00|945.31|934.02|940.48|929.19|946.6|935.31|939.51|928.22|654
1738674600000|2025-02-04 13:10:00|940.45|929.16|942.78|931.49|943.45|932.16|939.64|928.35|623
1738674900000|2025-02-04 13:15:00|942.77|931.48|942|930.71|942.77|931.48|937.45|926.16|644
1738675200000|2025-02-04 13:20:00|941.62|930.33|944.86|933.57|946.21|934.92|941.62|930.33|758
1738675500000|2025-02-04 13:25:00|944.63|933.34|947.97|936.68|949.48|938.19|943.04|931.75|777
1738675800000|2025-02-04 13:30:00|948.08|936.79|943.4|932.11|949.02|937.73|942.53|931.24|719
1738676100000|2025-02-04 13:35:00|943.55|932.26|941.93|930.64|945.91|934.62|940.34|929.05|642
1738676400000|2025-02-04 13:40:00|941.92|930.63|940.39|929.1|943.24|931.95|940.11|928.82|544
1738676700000|2025-02-04 13:45:00|940.4|929.11|940.75|929.46|943.39|932.1|939.62|928.33|544
1738677000000|2025-02-04 13:50:00|940.79|929.5|931.07|919.78|942.01|930.72|930.79|919.5|503
1738677300000|2025-02-04 13:55:00|931.08|919.79|928.48|917.19|935.75|924.46|926.12|914.83|534
1738677600000|2025-02-04 14:00:00|928.6|917.31|931.39|920.1|935.07|923.78|928.52|917.23|536
1738677900000|2025-02-04 14:05:00|931.32|920.03|928.72|917.43|931.37|920.08|927.23|915.94|392
1738678200000|2025-02-04 14:10:00|928.99|917.7|922.81|911.52|929.75|918.46|920.2|908.91|537
1738678500000|2025-02-04 14:15:00|922.9|911.61|930.82|919.53|930.86|919.57|922.9|911.61|565
1738678800000|2025-02-04 14:20:00|930.7|919.41|930.64|919.35|930.99|919.7|927.01|915.72|473
1738679100000|2025-02-04 14:25:00|930.92|919.63|934.09|922.8|934.93|923.64|928.23|916.94|365
1738679400000|2025-02-04 14:30:00|934.08|922.79|948.97|937.68|952.66|941.37|930.39|919.1|855
1738679700000|2025-02-04 14:35:00|948.83|937.54|951.73|940.44|954.06|942.77|942.21|930.92|1004
1738680000000|2025-02-04 14:40:00|951.28|939.99|951.71|940.42|953.73|942.44|946.11|934.82|993
1738680300000|2025-02-04 14:45:00|951.55|940.26|946.28|934.99|954.98|943.69|941.34|930.05|948
1738680600000|2025-02-04 14:50:00|946.58|935.29|948.73|937.44|953.06|941.77|943.9|932.61|1033
1738680900000|2025-02-04 14:55:00|948.78|937.49|947.31|936.02|952.78|941.49|945.37|934.08|855
1738681200000|2025-02-04 15:00:00|947.3|936.01|939.85|928.56|951.63|940.34|935.94|924.65|1027
1738681500000|2025-02-04 15:05:00|939.29|928|940.61|929.32|942.59|931.3|937.76|926.47|1005
1738681800000|2025-02-04 15:10:00|940.49|929.2|932.43|921.14|943.7|932.41|929.84|918.55|991
1738682100000|2025-02-04 15:15:00|932.42|921.13|925.85|914.56|936.21|924.92|919.55|908.26|1013
1738682400000|2025-02-04 15:20:00|925.84|914.55|932.92|921.63|934.22|922.93|922.38|911.09|1067
1738682700000|2025-02-04 15:25:00|932.67|921.38|936.02|924.73|937.57|926.28|932.38|921.09|1058
1738683000000|2025-02-04 15:30:00|936.01|924.72|941.13|929.84|942.12|930.83|929.56|918.27|1048
1738683300000|2025-02-04 15:35:00|941.07|929.78|943.35|932.06|945.08|933.79|940.52|929.23|958
1738683600000|2025-02-04 15:40:00|943.54|932.25|938.56|927.27|945.44|934.15|936.8|925.51|981
1738683900000|2025-02-04 15:45:00|938.55|927.26|946.23|934.94|946.23|934.94|938.45|927.16|724
1738684200000|2025-02-04 15:50:00|946.09|934.8|940.56|929.27|946.09|934.8|939.34|928.05|561
1738684500000|2025-02-04 15:55:00|939.42|928.13|935.83|924.54|941.14|929.85|934.79|923.5|446
1738684800000|2025-02-04 16:00:00|936.28|924.99|936.19|924.9|939.88|928.59|932.17|920.88|626
1738685100000|2025-02-04 16:05:00|936.2|924.91|934.96|923.67|939.25|927.96|933.55|922.26|507
1738685400000|2025-02-04 16:10:00|934.92|923.63|945.65|934.36|946.61|935.32|932.27|920.98|499
1738685700000|2025-02-04 16:15:00|945.55|934.26|939.08|927.79|947.81|936.52|938.46|927.17|534
1738686000000|2025-02-04 16:20:00|939.34|928.05|938.89|927.6|941.58|930.29|936.27|924.98|434
1738686300000|2025-02-04 16:25:00|938.9|927.61|939.15|927.86|941.23|929.94|935.87|924.58|338
1738686600000|2025-02-04 16:30:00|939.26|927.97|934.59|923.3|939.41|928.12|934.18|922.89|433
1738686900000|2025-02-04 16:35:00|934.53|923.24|936.92|925.63|938.1|926.81|933.18|921.89|521
1738687200000|2025-02-04 16:40:00|936.93|925.64|936.06|924.77|937.18|925.89|934|922.71|495
1738687500000|2025-02-04 16:45:00|935.68|924.39|937.66|926.37|940.23|928.94|935.36|924.07|660
1738687800000|2025-02-04 16:50:00|937.68|926.39|936.71|925.42|937.69|926.4|933.3|922.01|632
1738688100000|2025-02-04 16:55:00|936.72|925.43|940.55|929.26|941.73|930.44|935.2|923.91|507
1738688400000|2025-02-04 17:00:00|942.31|931.02|942.16|930.87|942.75|931.46|936.09|924.8|578
1738688700000|2025-02-04 17:05:00|942.17|930.88|939.31|928.02|945.45|934.16|938.93|927.64|835
1738689000000|2025-02-04 17:10:00|939.3|928.01|947.48|936.19|948.87|937.58|938.26|926.97|564
1738689300000|2025-02-04 17:15:00|947.4|936.11|946.51|935.22|950.99|939.7|945.08|933.79|665
1738689600000|2025-02-04 17:20:00|946.52|935.23|944.35|933.06|946.82|935.53|942.72|931.43|531
1738689900000|2025-02-04 17:25:00|944.39|933.1|936.82|925.53|944.39|933.1|936.82|925.53|531
1738690200000|2025-02-04 17:30:00|936.83|925.54|936.48|925.19|939.65|928.36|934.95|923.66|573
1738690500000|2025-02-04 17:35:00|936.63|925.34|937.67|926.38|940.87|929.58|936.22|924.93|509
1738690800000|2025-02-04 17:40:00|937.68|926.39|941.29|930|941.33|930.04|935.33|924.04|401
1738691100000|2025-02-04 17:45:00|941.34|930.05|942.2|930.91|943.53|932.24|938.79|927.5|431
1738691400000|2025-02-04 17:50:00|942.19|930.9|945.71|934.42|945.8|934.51|940.39|929.1|453
1738691700000|2025-02-04 17:55:00|945.72|934.43|944.91|933.62|948.09|936.8|944.58|933.29|413
1738692000000|2025-02-04 18:00:00|944.81|933.52|942.96|931.67|948.27|936.98|942.64|931.35|636
1738692300000|2025-02-04 18:05:00|942.97|931.68|938.61|927.32|942.97|931.68|937.29|926|585
1738692600000|2025-02-04 18:10:00|938.71|927.42|937.64|926.35|941.39|930.1|937.03|925.74|540
1738692900000|2025-02-04 18:15:00|937.91|926.62|942.8|931.51|943.27|931.98|937.67|926.38|646
1738693200000|2025-02-04 18:20:00|942.91|931.62|939.22|927.93|944.11|932.82|938.47|927.18|588
1738693500000|2025-02-04 18:25:00|939.23|927.94|941.45|930.16|942.68|931.39|936.76|925.47|565
1738693800000|2025-02-04 18:30:00|941.56|930.27|942.35|931.06|942.41|931.12|937.59|926.3|565
1738694100000|2025-02-04 18:35:00|942.36|931.07|947.98|936.69|947.98|936.69|942.09|930.8|473
1738694400000|2025-02-04 18:40:00|947.61|936.32|944.51|933.22|948.17|936.88|943.67|932.38|411
1738694700000|2025-02-04 18:45:00|944.47|933.18|944.88|933.59|948.01|936.72|944.17|932.88|453
1738695000000|2025-02-04 18:50:00|944.89|933.6|943.95|932.66|945.72|934.43|942.67|931.38|410
1738695300000|2025-02-04 18:55:00|943.96|932.67|946.03|934.74|947.01|935.72|943.96|932.67|329
1738695600000|2025-02-04 19:00:00|945.94|934.65|947.85|936.56|948.84|937.55|943.28|931.99|551
1738695900000|2025-02-04 19:05:00|947.86|936.57|945.44|934.15|948.64|937.35|943.61|932.32|524
1738696200000|2025-02-04 19:10:00|945.43|934.14|956.27|944.98|956.27|944.98|945.22|933.93|515
1738696500000|2025-02-04 19:15:00|956.28|944.99|961.78|950.49|964.43|953.14|954.74|943.45|697
1738696800000|2025-02-04 19:20:00|961.79|950.5|960.58|949.29|961.8|950.51|958.19|946.9|544
1738697100000|2025-02-04 19:25:00|960.57|949.28|957.08|945.79|962.59|951.3|954.85|943.56|546
1738697400000|2025-02-04 19:30:00|957.22|945.93|959.62|948.33|960.5|949.21|955.71|944.42|570
1738697700000|2025-02-04 19:35:00|959.63|948.34|952.56|941.27|961.95|950.66|951.08|939.79|577
1738698000000|2025-02-04 19:40:00|952.57|941.28|954.14|942.85|955.27|943.98|947.48|936.19|619
1738698300000|2025-02-04 19:45:00|954.16|942.87|939.85|928.56|956.55|945.26|935.13|923.84|861
1738698600000|2025-02-04 19:50:00|939.8|928.51|931.85|920.56|941.64|930.35|930.35|919.06|821
1738698900000|2025-02-04 19:55:00|931.98|920.69|926.59|915.3|939.62|928.33|926.01|914.72|794
1738699200000|2025-02-04 20:00:00|926.32|915.03|928.73|917.44|934.07|922.78|925.98|914.69|879
1738699500000|2025-02-04 20:05:00|928.72|917.43|926.5|915.21|930.55|919.26|916.86|905.57|846
1738699800000|2025-02-04 20:10:00|927.18|915.89|919.46|908.17|927.88|916.59|914.08|902.79|871
1738700100000|2025-02-04 20:15:00|919.48|908.19|917.17|905.88|924.39|913.1|916.74|905.45|812
1738700400000|2025-02-04 20:20:00|917.15|905.86|915.6|904.31|920.99|909.7|915.36|904.07|774
1738700700000|2025-02-04 20:25:00|915.61|904.32|919.34|908.05|920.94|909.65|913.49|902.2|652
1738701000000|2025-02-04 20:30:00|919|907.71|916.25|904.96|923.14|911.85|915.21|903.92|800
1738701300000|2025-02-04 20:35:00|916.24|904.95|921.07|909.78|922.74|911.45|914.92|903.63|766
1738701600000|2025-02-04 20:40:00|921.19|909.9|918.47|907.18|923.18|911.89|918.11|906.82|637
1738701900000|2025-02-04 20:45:00|918.34|907.05|916.39|905.1|919.83|908.54|914.7|903.41|566
1738702200000|2025-02-04 20:50:00|916.4|905.11|922.04|910.75|923.21|911.92|914.54|903.25|468
1738702500000|2025-02-04 20:55:00|922.05|910.76|915.18|903.89|922.06|910.77|914.53|903.24|484
1738702800000|2025-02-04 21:00:00|915.2|903.91|910.6|899.31|915.44|904.15|906.61|895.32|773
1738703100000|2025-02-04 21:05:00|910.59|899.3|909.62|898.33|910.83|899.54|905.23|893.94|672
1738703400000|2025-02-04 21:10:00|909.63|898.34|912.29|901|912.47|901.18|906.36|895.07|637
1738703700000|2025-02-04 21:15:00|912.34|901.05|911.5|900.21|913.72|902.43|908.69|897.4|669
1738704000000|2025-02-04 21:20:00|911.89|900.6|909.65|898.36|912.84|901.55|908.43|897.14|638
1738704300000|2025-02-04 21:25:00|909.64|898.35|908.53|897.24|910.18|898.89|905.39|894.1|589
1738704600000|2025-02-04 21:30:00|908.4|897.11|907.76|896.47|909.8|898.51|903.9|892.61|768
1738704900000|2025-02-04 21:35:00|907.77|896.48|898.26|886.97|907.83|896.54|898.01|886.72|711
1738705200000|2025-02-04 21:40:00|898.21|886.92|890.3|879.01|898.73|887.44|887.87|876.58|736
1738705500000|2025-02-04 21:45:00|890.34|879.05|895.9|884.61|896.75|885.46|887.72|876.43|763
1738705800000|2025-02-04 21:50:00|896.03|884.74|890.45|879.16|896.25|884.96|888.93|877.64|821
1738706100000|2025-02-04 21:55:00|890.42|879.13|883.36|872.07|890.58|879.29|881.54|870.25|767
1738706400000|2025-02-04 22:00:00|883.38|872.09|889.59|878.3|891.47|880.18|882.67|871.38|724
1738706700000|2025-02-04 22:05:00|889.77|878.48|888.04|876.75|893.64|882.35|887.25|875.96|734
1738707000000|2025-02-04 22:10:00|888.05|876.76|891.19|879.9|892.21|880.92|887.62|876.33|763
1738707300000|2025-02-04 22:15:00|891.22|879.93|896.81|885.52|898.83|887.54|888.42|877.13|747
1738707600000|2025-02-04 22:20:00|896.57|885.28|895.83|884.54|896.57|885.28|891.83|880.54|622
1738707900000|2025-02-04 22:25:00|895.84|884.55|895.17|883.88|897.35|886.06|892.66|881.37|493
1738708200000|2025-02-04 22:30:00|895.21|883.92|893.34|882.05|898.22|886.93|893.11|881.82|451
1738708500000|2025-02-04 22:35:00|893.36|882.07|892.67|881.38|894.79|883.5|892.14|880.85|469
1738708800000|2025-02-04 22:40:00|892.64|881.35|896.05|884.76|896.15|884.86|892.64|881.35|405
1738709100000|2025-02-04 22:45:00|896.04|884.75|908.03|896.74|908.1|896.81|896.04|884.75|503
1738709400000|2025-02-04 22:50:00|908.04|896.75|900.09|888.8|908.26|896.97|900.09|888.8|443
1738709700000|2025-02-04 22:55:00|900.36|889.07|902.53|891.24|902.59|891.3|898.55|887.26|448
1738710000000|2025-02-04 23:00:00|902.54|891.25|904.6|893.31|905.11|893.82|898.81|887.52|587
1738710300000|2025-02-04 23:05:00|904.61|893.32|907.39|896.1|907.39|896.1|903.68|892.39|515
1738710600000|2025-02-04 23:10:00|907.38|896.09|912.13|900.84|919.93|908.64|905.79|894.5|667
1738710900000|2025-02-04 23:15:00|912.12|900.83|906.17|894.88|912.23|900.94|906.05|894.76|696
1738711200000|2025-02-04 23:20:00|906.18|894.89|906.2|894.91|908.23|896.94|904.44|893.15|455
1738711500000|2025-02-04 23:25:00|906.19|894.9|904.92|893.63|906.25|894.96|903.78|892.49|480
1738711800000|2025-02-04 23:30:00|905.01|893.72|906.19|894.9|907.48|896.19|902.52|891.23|511
1738712100000|2025-02-04 23:35:00|906.2|894.91|907.46|896.17|908.95|897.66|906.2|894.91|518
1738712400000|2025-02-04 23:40:00|907.45|896.16|910.02|898.73|910.17|898.88|906.02|894.73|450
1738712700000|2025-02-04 23:45:00|910.03|898.74|912.49|901.2|912.95|901.66|908.87|897.58|636
1738713000000|2025-02-04 23:50:00|912.22|900.93|916.52|905.23|918.45|907.16|910.64|899.35|591
1738713300000|2025-02-04 23:55:00|916.53|905.24|912.36|901.07|917.34|906.05|912.18|900.89|355
1738713600000|2025-02-05 00:00:00|912.37|901.08|911.19|899.9|913.73|902.44|908.04|896.75|747
1738713900000|2025-02-05 00:05:00|911.23|899.94|907.9|896.61|912.75|901.46|906.31|895.02|599
1738714200000|2025-02-05 00:10:00|907.74|896.45|908.9|897.61|910.96|899.67|907.27|895.98|564
1738714500000|2025-02-05 00:15:00|908.89|897.6|907.14|895.85|910.55|899.26|905.77|894.48|568
1738714800000|2025-02-05 00:20:00|907.15|895.86|909.31|898.02|910.27|898.98|906.23|894.94|516
1738715100000|2025-02-05 00:25:00|909.3|898.01|913.96|902.67|915|903.71|909.28|897.99|542
1738715400000|2025-02-05 00:30:00|913.97|902.68|908.71|897.42|914.14|902.85|907.72|896.43|545
1738715700000|2025-02-05 00:35:00|908.72|897.43|907.7|896.41|909.36|898.07|906.64|895.35|598
1738716000000|2025-02-05 00:40:00|907.69|896.4|908.25|896.96|909.13|897.84|907.59|896.3|428
1738716300000|2025-02-05 00:45:00|908.24|896.95|912.8|901.51|915.78|904.49|908.14|896.85|597
1738716600000|2025-02-05 00:50:00|912.78|901.49|911.91|900.62|913.88|902.59|911.48|900.19|459
1738716900000|2025-02-05 00:55:00|911.77|900.48|911.68|900.39|913.72|902.43|911.05|899.76|491
1738717200000|2025-02-05 01:00:00|911.67|900.38|924.37|913.08|924.65|913.36|910.95|899.66|727
1738717500000|2025-02-05 01:05:00|924.29|913|922.76|911.47|924.93|913.64|920.06|908.77|747
1738717800000|2025-02-05 01:10:00|922.77|911.48|922.68|911.39|925.46|914.17|920.73|909.44|663
1738718100000|2025-02-05 01:15:00|922.69|911.4|923.9|912.61|927.14|915.85|922.54|911.25|532
1738718400000|2025-02-05 01:20:00|923.89|912.6|922.97|911.68|924.28|912.99|921.48|910.19|660
1738718700000|2025-02-05 01:25:00|922.98|911.69|921.98|910.69|924.8|913.51|921.39|910.1|621
1738719000000|2025-02-05 01:30:00|922|910.71|920.99|909.7|922.78|911.49|918.47|907.18|654
1738719300000|2025-02-05 01:35:00|921.09|909.8|920.9|909.61|922.09|910.8|918.16|906.87|621
1738719600000|2025-02-05 01:40:00|920.88|909.59|918.33|907.04|922.78|911.49|918.33|907.04|531
1738719900000|2025-02-05 01:45:00|918.32|907.03|920.85|909.56|920.88|909.59|915.95|904.66|675
1738720200000|2025-02-05 01:50:00|920.84|909.55|916.68|905.39|922.72|911.43|916.41|905.12|556
1738720500000|2025-02-05 01:55:00|916.67|905.38|912.18|900.89|917.45|906.16|910.1|898.81|671
1738720800000|2025-02-05 02:00:00|912.19|900.9|913.06|901.77|917.06|905.77|912.19|900.9|771
1738721100000|2025-02-05 02:05:00|913.05|901.76|919.11|907.82|919.77|908.48|912.56|901.27|672
1738721400000|2025-02-05 02:10:00|918.79|907.5|914.91|903.62|919.48|908.19|914.79|903.5|546
1738721700000|2025-02-05 02:15:00|915.07|903.78|914.15|902.86|917.44|906.15|913.57|902.28|699
1738722000000|2025-02-05 02:20:00|914.16|902.87|910.41|899.12|916.89|905.6|909.63|898.34|760
1738722300000|2025-02-05 02:25:00|910.42|899.13|915.18|903.89|916.17|904.88|909.23|897.94|695
1738722600000|2025-02-05 02:30:00|914.99|903.7|917.58|906.29|919.4|908.11|914.45|903.16|755
1738722900000|2025-02-05 02:35:00|916.07|904.78|918.11|906.82|919.56|908.27|915.85|904.56|718
1738723200000|2025-02-05 02:40:00|918.12|906.83|918.32|907.03|918.83|907.54|915.97|904.68|605
1738723500000|2025-02-05 02:45:00|918.33|907.04|926.81|915.52|927.7|916.41|917.22|905.93|807
1738723800000|2025-02-05 02:50:00|927.03|915.74|928.17|916.88|929.96|918.67|922.36|911.07|760
1738724100000|2025-02-05 02:55:00|928.36|917.07|928.18|916.89|931.06|919.77|927.24|915.95|572
1738724400000|2025-02-05 03:00:00|928.17|916.88|925.63|914.34|930.14|918.85|925.57|914.28|673
1738724700000|2025-02-05 03:05:00|925.64|914.35|926.53|915.24|927.88|916.59|925.34|914.05|576
1738725000000|2025-02-05 03:10:00|926.52|915.23|925.65|914.36|926.73|915.44|924.1|912.81|534
1738725300000|2025-02-05 03:15:00|925.64|914.35|923.98|912.69|925.71|914.42|922.89|911.6|624
1738725600000|2025-02-05 03:20:00|924|912.71|925.48|914.19|926.89|915.6|923.46|912.17|558
1738725900000|2025-02-05 03:25:00|925.47|914.18|924.69|913.4|926.22|914.93|924.23|912.94|473
1738726200000|2025-02-05 03:30:00|924.67|913.38|926.76|915.47|928.58|917.29|924.4|913.11|749
1738726500000|2025-02-05 03:35:00|926.77|915.48|930.67|919.38|932.75|921.46|926.16|914.87|628
1738726800000|2025-02-05 03:40:00|930.59|919.3|929.57|918.28|930.59|919.3|927.42|916.13|507
1738727100000|2025-02-05 03:45:00|929.21|917.92|926.51|915.22|930.02|918.73|926.41|915.12|432
1738727400000|2025-02-05 03:50:00|926.53|915.24|924.79|913.5|927.79|916.5|924.12|912.83|453
1738727700000|2025-02-05 03:55:00|924.78|913.49|924.22|912.93|925.26|913.97|923.95|912.66|352
1738728000000|2025-02-05 04:00:00|924.21|912.92|924.81|913.52|925.53|914.24|920.93|909.64|601
1738728300000|2025-02-05 04:05:00|924.8|913.51|923.39|912.1|925.17|913.88|922.81|911.52|534
1738728600000|2025-02-05 04:10:00|923.38|912.09|923.73|912.44|924.08|912.79|922.42|911.13|452
1738728900000|2025-02-05 04:15:00|923.74|912.45|923.08|911.79|925.69|914.4|922.81|911.52|576
1738729200000|2025-02-05 04:20:00|923.1|911.81|922.25|910.96|923.51|912.22|922.05|910.76|472
1738729500000|2025-02-05 04:25:00|922.62|911.33|924.26|912.97|925.47|914.18|922.62|911.33|444
1738729800000|2025-02-05 04:30:00|924.32|913.03|928.26|916.97|928.5|917.21|924.23|912.94|450
1738730100000|2025-02-05 04:35:00|928.27|916.98|928.97|917.68|931.28|919.99|926.55|915.26|429
1738730400000|2025-02-05 04:40:00|929.27|917.98|932.04|920.75|932.15|920.86|929.23|917.94|498
1738730700000|2025-02-05 04:45:00|932.03|920.74|933.2|921.91|933.9|922.61|931.63|920.34|470
1738731000000|2025-02-05 04:50:00|933.19|921.9|933.35|922.06|934.56|923.27|932.11|920.82|491
1738731300000|2025-02-05 04:55:00|933.17|921.88|932.66|921.37|933.25|921.96|930.37|919.08|533
1738731600000|2025-02-05 05:00:00|932.65|921.36|935.04|923.75|935.93|924.64|932.47|921.18|549
1738731900000|2025-02-05 05:05:00|934.94|923.65|931.66|920.37|934.97|923.68|930.11|918.82|549
1738732200000|2025-02-05 05:10:00|931.68|920.39|933.01|921.72|933.01|921.72|930.53|919.24|561
1738732500000|2025-02-05 05:15:00|933|921.71|928.08|916.79|933.21|921.92|927.65|916.36|469
1738732800000|2025-02-05 05:20:00|928.09|916.8|931.39|920.1|932.01|920.72|925.91|914.62|611
1738733100000|2025-02-05 05:25:00|931.67|920.38|934.71|923.42|934.82|923.53|930.52|919.23|536
1738733400000|2025-02-05 05:30:00|934.72|923.43|934.77|923.48|936.69|925.4|932.26|920.97|553
1738733700000|2025-02-05 05:35:00|934.76|923.47|929.88|918.59|934.94|923.65|929.88|918.59|462
1738734000000|2025-02-05 05:40:00|929.68|918.39|928.29|917|929.97|918.68|927.05|915.76|497
1738734300000|2025-02-05 05:45:00|928.28|916.99|933.87|922.58|934.29|923|928.15|916.86|586
1738734600000|2025-02-05 05:50:00|933.86|922.57|944.09|932.8|945.66|934.37|933.45|922.16|662
1738734900000|2025-02-05 05:55:00|944.08|932.79|950.56|939.27|951.41|940.12|944.08|932.79|799
1738735200000|2025-02-05 06:00:00|950.57|939.28|945.17|933.88|950.57|939.28|945.07|933.78|789
1738735500000|2025-02-05 06:05:00|945.18|933.89|947.92|936.63|947.96|936.67|942.03|930.74|705
1738735800000|2025-02-05 06:10:00|947.93|936.64|947.82|936.53|953.68|942.39|947.61|936.32|698
1738736100000|2025-02-05 06:15:00|947.83|936.54|943.83|932.54|947.83|936.54|942.95|931.66|708
1738736400000|2025-02-05 06:20:00|943.82|932.53|941.13|929.84|943.82|932.53|939.39|928.1|718
1738736700000|2025-02-05 06:25:00|941.12|929.83|942.31|931.02|942.31|931.02|939.22|927.93|655
1738737000000|2025-02-05 06:30:00|941.8|930.51|942.34|931.05|943.54|932.25|937.68|926.39|703
1738737300000|2025-02-05 06:35:00|942.35|931.06|936.09|924.8|942.46|931.17|935.61|924.32|662
1738737600000|2025-02-05 06:40:00|936.08|924.79|936.92|925.63|938.17|926.88|935.31|924.02|661
1738737900000|2025-02-05 06:45:00|936.91|925.62|936.78|925.49|937.06|925.77|934.8|923.51|682
1738738200000|2025-02-05 06:50:00|936.77|925.48|937.85|926.56|938.16|926.87|934.64|923.35|510
1738738500000|2025-02-05 06:55:00|937.86|926.57|937.52|926.23|938.91|927.62|935.99|924.7|419
1738738800000|2025-02-05 07:00:00|937.29|926|935.41|924.12|937.95|926.66|933.17|921.88|698
1738739100000|2025-02-05 07:05:00|935.39|924.1|936.39|925.1|939.49|928.2|934.73|923.44|731
1738739400000|2025-02-05 07:10:00|936.2|924.91|936.63|925.34|937.85|926.56|934.76|923.47|605
1738739700000|2025-02-05 07:15:00|936.61|925.32|936.37|925.08|939.56|928.27|933.8|922.51|645
1738740000000|2025-02-05 07:20:00|936.35|925.06|939.96|928.67|940.71|929.42|934.47|923.18|679
1738740300000|2025-02-05 07:25:00|939.95|928.66|942.03|930.74|942.75|931.46|939.26|927.97|606
1738740600000|2025-02-05 07:30:00|942.04|930.75|939.42|928.13|942.04|930.75|938.08|926.79|521
1738740900000|2025-02-05 07:35:00|939.43|928.14|938.17|926.88|939.82|928.53|937.62|926.33|441
1738741200000|2025-02-05 07:40:00|938.36|927.07|938.9|927.61|939.11|927.82|935.57|924.28|496
1738741500000|2025-02-05 07:45:00|938.91|927.62|939.29|928|939.7|928.41|937.4|926.11|619
1738741800000|2025-02-05 07:50:00|939.47|928.18|941.34|930.05|944.56|933.27|939.47|928.18|619
1738742100000|2025-02-05 07:55:00|941.35|930.06|938.42|927.13|941.54|930.25|938.01|926.72|453
1738742400000|2025-02-05 08:00:00|938.41|927.12|942.35|931.06|942.66|931.37|937.03|925.74|608
1738742700000|2025-02-05 08:05:00|941.1|929.81|941.27|929.98|944.47|933.18|940.61|929.32|707
1738743000000|2025-02-05 08:10:00|941.26|929.97|939.75|928.46|941.45|930.16|939.14|927.85|514
1738743300000|2025-02-05 08:15:00|939.76|928.47|939.36|928.07|939.91|928.62|937.27|925.98|592
1738743600000|2025-02-05 08:20:00|939.34|928.05|937.23|925.94|940.82|929.53|936.91|925.62|482
1738743900000|2025-02-05 08:25:00|937.22|925.93|937.34|926.05|938.58|927.29|935.74|924.45|480
1738744200000|2025-02-05 08:30:00|937.24|925.95|933.77|922.48|937.65|926.36|931.92|920.63|603
1738744500000|2025-02-05 08:35:00|933.78|922.49|933.27|921.98|935.85|924.56|933.09|921.8|553
1738744800000|2025-02-05 08:40:00|933.29|922|933.85|922.56|934.57|923.28|932.3|921.01|467
1738745100000|2025-02-05 08:45:00|934.05|922.76|935.56|924.27|937.63|926.34|933.77|922.48|515
1738745400000|2025-02-05 08:50:00|935.77|924.48|934.25|922.96|937.8|926.51|934.2|922.91|555
1738745700000|2025-02-05 08:55:00|934.26|922.97|936.24|924.95|936.44|925.15|934.26|922.97|462
1738746000000|2025-02-05 09:00:00|935.6|924.31|940.95|929.66|941.08|929.79|933.49|922.2|578
1738746300000|2025-02-05 09:05:00|940.89|929.6|936.32|925.03|940.94|929.65|935.21|923.92|643
1738746600000|2025-02-05 09:10:00|936.33|925.04|938.61|927.32|940.79|929.5|936.33|925.04|467
1738746900000|2025-02-05 09:15:00|938.51|927.22|939.29|928|942.69|931.4|937.46|926.17|550
1738747200000|2025-02-05 09:20:00|939.28|927.99|937.62|926.33|940.74|929.45|937.4|926.11|460
1738747500000|2025-02-05 09:25:00|937.61|926.32|937.35|926.06|937.92|926.63|936.36|925.07|455
1738747800000|2025-02-05 09:30:00|937.34|926.05|931.26|919.97|937.35|926.06|930.34|919.05|552
1738748100000|2025-02-05 09:35:00|931.35|920.06|928.14|916.85|932.45|921.16|927.6|916.31|496
1738748400000|2025-02-05 09:40:00|928.15|916.86|928.25|916.96|929.11|917.82|926.34|915.05|505
1738748700000|2025-02-05 09:45:00|928.26|916.97|927.53|916.24|929.89|918.6|925.65|914.36|591
1738749000000|2025-02-05 09:50:00|927.54|916.25|929.07|917.78|931.82|920.53|927|915.71|495
1738749300000|2025-02-05 09:55:00|929.08|917.79|926.62|915.33|929.08|917.79|925.8|914.51|365
1738749600000|2025-02-05 10:00:00|926.63|915.34|929.6|918.31|929.99|918.7|925.61|914.32|557
1738749900000|2025-02-05 10:05:00|929.61|918.32|930.61|919.32|930.91|919.62|927.85|916.56|519
1738750200000|2025-02-05 10:10:00|930.62|919.33|927.77|916.48|931.46|920.17|927.56|916.27|386
1738750500000|2025-02-05 10:15:00|927.79|916.5|931.72|920.43|932.26|920.97|927.62|916.33|500
1738750800000|2025-02-05 10:20:00|931.51|920.22|931.11|919.82|931.93|920.64|930.12|918.83|351
1738751100000|2025-02-05 10:25:00|931.12|919.83|929.42|918.13|932.81|921.52|929.09|917.8|468
1738751400000|2025-02-05 10:30:00|929.41|918.12|928.8|917.51|930.26|918.97|927.63|916.34|551
1738751700000|2025-02-05 10:35:00|928.83|917.54|932.57|921.28|932.57|921.28|928.31|917.02|567
1738752000000|2025-02-05 10:40:00|932.78|921.49|934.87|923.58|935.13|923.84|931.33|920.04|546
1738752300000|2025-02-05 10:45:00|934.86|923.57|938.82|927.53|939.47|928.18|934.83|923.54|622
1738752600000|2025-02-05 10:50:00|938.81|927.52|937.68|926.39|939.59|928.3|936.74|925.45|587
1738752900000|2025-02-05 10:55:00|937.69|926.4|938.33|927.04|938.99|927.7|936.86|925.57|566
1738753200000|2025-02-05 11:00:00|938.31|927.02|940.6|929.31|943.91|932.62|938.13|926.84|591
1738753500000|2025-02-05 11:05:00|940.09|928.8|950.6|939.31|950.67|939.38|939.74|928.45|580
1738753800000|2025-02-05 11:10:00|950.57|939.28|946.13|934.84|950.81|939.52|944.71|933.42|573
1738754100000|2025-02-05 11:15:00|946.14|934.85|954.09|942.8|956.11|944.82|945.9|934.61|893
1738754400000|2025-02-05 11:20:00|954.12|942.83|950.74|939.45|954.14|942.85|949.94|938.65|727
1738754700000|2025-02-05 11:25:00|950.71|939.42|949.19|937.9|951.24|939.95|947.08|935.79|806
1738755000000|2025-02-05 11:30:00|949.63|938.34|948.8|937.51|950.09|938.8|945.5|934.21|595
1738755300000|2025-02-05 11:35:00|948.79|937.5|945.84|934.55|948.93|937.64|944.81|933.52|613
1738755600000|2025-02-05 11:40:00|945.83|934.54|949.06|937.77|950.78|939.49|945.71|934.42|523
1738755900000|2025-02-05 11:45:00|949.07|937.78|951.95|940.66|953.16|941.87|946.49|935.2|643
1738756200000|2025-02-05 11:50:00|952.36|941.07|952.56|941.27|954.97|943.68|951.94|940.65|562
1738756500000|2025-02-05 11:55:00|952.39|941.1|953.63|942.34|954.62|943.33|951.05|939.76|459
1738756800000|2025-02-05 12:00:00|953.62|942.33|950.39|939.1|955.09|943.8|949.33|938.04|782
1738757100000|2025-02-05 12:05:00|950.4|939.11|950.99|939.7|953.95|942.66|949.17|937.88|662
1738757400000|2025-02-05 12:10:00|951.64|940.35|952.49|941.2|953.49|942.2|950.53|939.24|558
1738757700000|2025-02-05 12:15:00|952.48|941.19|955.25|943.96|958.32|947.03|951.28|939.99|680
1738758000000|2025-02-05 12:20:00|955.99|944.7|954.83|943.54|956.15|944.86|952.38|941.09|553
1738758300000|2025-02-05 12:25:00|954.82|943.53|952.39|941.1|955.33|944.04|952.16|940.87|544
1738758600000|2025-02-05 12:30:00|952.38|941.09|949.85|938.56|952.44|941.15|948.52|937.23|548
1738758900000|2025-02-05 12:35:00|949.86|938.57|948.88|937.59|951.62|940.33|948.19|936.9|705
1738759200000|2025-02-05 12:40:00|948.89|937.6|947.86|936.57|949.07|937.78|946.33|935.04|360
1738759500000|2025-02-05 12:45:00|947.97|936.68|945.15|933.86|948.14|936.85|945.15|933.86|477
1738759800000|2025-02-05 12:50:00|945.13|933.84|946.07|934.78|946.71|935.42|944.77|933.48|468
1738760100000|2025-02-05 12:55:00|945.97|934.68|944.05|932.76|946.25|934.96|942.4|931.11|566
1738760400000|2025-02-05 13:00:00|944.03|932.74|944.51|933.22|944.51|933.22|940.87|929.58|592
1738760700000|2025-02-05 13:05:00|944.65|933.36|943.7|932.41|945.88|934.59|942.04|930.75|594
1738761000000|2025-02-05 13:10:00|943.69|932.4|944.52|933.23|944.74|933.45|941.75|930.46|473
1738761300000|2025-02-05 13:15:00|944.51|933.22|947.01|935.72|947.77|936.48|939.35|929.42|754
1738761600000|2025-02-05 13:20:00|946.99|935.7|945.42|934.13|947.55|936.26|943.52|932.35|661
1738761900000|2025-02-05 13:25:00|945.41|934.12|943.69|932.4|948.75|937.46|941.23|932.1|608
1738762200000|2025-02-05 13:30:00|943.74|932.45|942.85|931.56|946.15|934.86|940.44|931.25|672
1738762500000|2025-02-05 13:35:00|942.84|931.55|945.68|934.39|946.93|935.64|942.83|931.54|578
1738762800000|2025-02-05 13:40:00|945.67|934.38|942.84|931.55|946.53|935.24|942.04|930.75|570
1738763100000|2025-02-05 13:45:00|942.82|931.53|945.71|934.42|946.95|935.66|942.77|931.48|716
1738763400000|2025-02-05 13:50:00|945.7|934.41|942.38|931.09|945.78|934.49|941.69|930.4|440
1738763700000|2025-02-05 13:55:00|942.31|931.02|941.6|930.31|942.91|931.62|941.35|930.06|360
1738764000000|2025-02-05 14:00:00|941.59|930.3|939.41|928.12|948.01|938.67|938.11|926.99|816
1738764300000|2025-02-05 14:05:00|939.43|928.14|939.06|927.77|940.54|929.25|937.08|925.79|682
1738764600000|2025-02-05 14:10:00|938.96|927.67|939.13|927.84|940.71|929.42|937.02|925.73|641
1738764900000|2025-02-05 14:15:00|939.12|927.83|942.07|930.78|943.18|931.89|938.78|927.49|745
1738765200000|2025-02-05 14:20:00|942.39|931.1|941.78|930.49|942.95|931.66|940.06|928.77|757
1738765500000|2025-02-05 14:25:00|941.79|930.5|943.57|932.28|943.64|932.35|941.25|929.96|599
1738765800000|2025-02-05 14:30:00|943.54|932.25|940.09|928.8|944.15|932.86|936.01|924.72|803
1738766100000|2025-02-05 14:35:00|940.32|929.03|940.92|929.63|942.3|931.01|938.38|927.09|734
1738766400000|2025-02-05 14:40:00|941.17|929.88|939.55|928.26|942.69|931.4|938.96|927.67|781
1738766700000|2025-02-05 14:45:00|939.56|928.27|941.54|930.25|943.06|931.77|937.08|925.79|758
1738767000000|2025-02-05 14:50:00|941.55|930.26|937.41|926.12|942.16|930.87|935.68|924.39|651
1738767300000|2025-02-05 14:55:00|937.42|926.13|931.53|920.24|937.95|926.66|928.16|916.87|837
1738767600000|2025-02-05 15:00:00|931.52|920.23|926.9|915.61|936.87|925.58|925.93|914.64|804
1738767900000|2025-02-05 15:05:00|926.91|915.62|930.27|918.98|930.29|919|922.11|910.82|868
1738768200000|2025-02-05 15:10:00|930.26|918.97|933.72|922.43|934.07|922.78|928.17|916.88|808
1738768500000|2025-02-05 15:15:00|933.71|922.42|932.02|920.73|935.73|924.44|930.52|919.23|820
1738768800000|2025-02-05 15:20:00|932.14|920.85|939.9|928.61|940.09|928.8|931.9|920.61|810
1738769100000|2025-02-05 15:25:00|939.93|928.64|941.87|930.58|942.41|931.12|937.86|926.57|762
1738769400000|2025-02-05 15:30:00|941.88|930.59|940.45|929.16|944.9|933.61|937.03|925.74|785
1738769700000|2025-02-05 15:35:00|940.46|929.17|940.77|929.48|941.95|930.66|937.68|926.39|730
1738770000000|2025-02-05 15:40:00|940.76|929.47|940.26|928.97|946.07|934.78|939.49|928.2|685
1738770300000|2025-02-05 15:45:00|940.27|928.98|941.79|930.5|942.11|930.82|937.32|926.03|792
1738770600000|2025-02-05 15:50:00|942|930.71|942.53|931.24|945.52|934.23|937.96|926.67|820
1738770900000|2025-02-05 15:55:00|942.52|931.23|944.2|932.91|944.98|933.69|940.44|929.15|774
1738771200000|2025-02-05 16:00:00|944.17|932.88|941.98|930.69|947.47|936.18|941.07|929.78|887
1738771500000|2025-02-05 16:05:00|941.97|930.68|942.59|931.3|943.94|932.65|939.02|927.73|929
1738771800000|2025-02-05 16:10:00|943.14|931.85|939.25|927.96|945.13|933.84|936.44|925.15|855
1738772100000|2025-02-05 16:15:00|939.26|927.97|936.78|925.49|941.07|929.78|930.77|919.48|892
1738772400000|2025-02-05 16:20:00|936.84|925.55|934.38|923.09|941.07|929.78|931.48|920.19|796
1738772700000|2025-02-05 16:25:00|934.31|923.02|934.22|922.93|935.55|924.26|930.46|919.17|863
1738773000000|2025-02-05 16:30:00|934.21|922.92|925.55|914.26|937.29|926|925.17|913.88|953
1738773300000|2025-02-05 16:35:00|925.56|914.27|927.17|915.88|932.22|920.93|925.55|914.26|896
1738773600000|2025-02-05 16:40:00|927.11|915.82|929.57|918.28|932.2|920.91|926.2|914.91|713
1738773900000|2025-02-05 16:45:00|929.56|918.27|932.06|920.77|932.06|920.77|927.26|915.97|818
1738774200000|2025-02-05 16:50:00|931.98|920.69|938.28|926.99|943.53|932.24|931.98|920.69|861
1738774500000|2025-02-05 16:55:00|938.27|926.98|937.62|926.33|940.34|929.05|936.87|925.58|674
1738774800000|2025-02-05 17:00:00|937.71|926.42|941.74|930.45|945.75|934.46|936.95|925.66|835
1738775100000|2025-02-05 17:05:00|941.73|930.44|938.68|927.39|941.74|930.45|937.11|925.82|740
1738775400000|2025-02-05 17:10:00|938.69|927.4|939.6|928.31|941.58|930.29|938.28|926.99|674
1738775700000|2025-02-05 17:15:00|939.54|928.25|930.23|918.94|939.54|928.25|929.19|917.9|788
1738776000000|2025-02-05 17:20:00|930.26|918.97|930.86|919.57|932.09|920.8|925.74|914.45|746
1738776300000|2025-02-05 17:25:00|930.32|919.03|925.89|914.6|930.32|919.03|924.77|913.48|656
1738776600000|2025-02-05 17:30:00|925.9|914.61|917|905.71|927.51|916.22|916.97|905.68|724
1738776900000|2025-02-05 17:35:00|916.92|905.63|926.94|915.65|927.68|916.39|915.78|904.49|775
1738777200000|2025-02-05 17:40:00|926.93|915.64|924.37|913.08|927.03|915.74|922.05|910.76|627
1738777500000|2025-02-05 17:45:00|924.4|913.11|925.65|914.36|929.8|918.51|924.4|913.11|802
1738777800000|2025-02-05 17:50:00|925.64|914.35|926.42|915.13|927.89|916.6|923.77|912.48|708
1738778100000|2025-02-05 17:55:00|926.44|915.15|920.93|909.64|927.53|916.24|920.65|909.36|740
1738778400000|2025-02-05 18:00:00|920.94|909.65|924.4|913.11|927.24|915.95|920.76|909.47|809
1738778700000|2025-02-05 18:05:00|924.43|913.14|926.37|915.08|929.09|917.8|923.27|911.98|743
1738779000000|2025-02-05 18:10:00|926.36|915.07|922.39|911.1|928.92|917.63|921.21|909.92|763
1738779300000|2025-02-05 18:15:00|922.38|911.09|924.19|912.9|925.48|914.19|922.21|910.92|813
1738779600000|2025-02-05 18:20:00|924.07|912.78|925.48|914.19|926.89|915.6|921.19|909.9|729
1738779900000|2025-02-05 18:25:00|925.72|914.43|925.71|914.42|927.89|916.6|924.65|913.36|723
1738780200000|2025-02-05 18:30:00|925.66|914.37|928.94|917.65|933.24|921.95|923.95|912.66|784
1738780500000|2025-02-05 18:35:00|929.07|917.78|929.64|918.35|930.27|918.98|927.97|916.68|633
1738780800000|2025-02-05 18:40:00|929.65|918.36|929.61|918.32|930.33|919.04|927.68|916.39|563
1738781100000|2025-02-05 18:45:00|929.6|918.31|922.1|910.81|930|918.71|921.13|909.84|744
1738781400000|2025-02-05 18:50:00|922.11|910.82|920.63|909.34|923.51|912.22|917.45|906.16|686
1738781700000|2025-02-05 18:55:00|920.62|909.33|920.95|909.66|921.51|910.22|918.86|907.57|621
1738782000000|2025-02-05 19:00:00|920.93|909.64|922.23|910.94|925.66|914.37|917.93|906.64|816
1738782300000|2025-02-05 19:05:00|922.27|910.98|925.45|914.16|927.65|916.36|921.95|910.66|682
1738782600000|2025-02-05 19:10:00|925.31|914.02|925.35|914.06|928.91|917.62|925.05|913.76|714
1738782900000|2025-02-05 19:15:00|925.25|913.96|926.58|915.29|930.09|918.8|925.02|913.73|761
1738783200000|2025-02-05 19:20:00|926.59|915.3|932.51|921.22|934.49|923.2|926.07|914.78|756
1738783500000|2025-02-05 19:25:00|932.71|921.42|934.7|923.41|935.04|923.75|929.13|917.84|651
1738783800000|2025-02-05 19:30:00|934.68|923.39|939.47|928.18|944.1|932.81|933.34|922.05|852
1738784100000|2025-02-05 19:35:00|939.46|928.17|942.87|931.58|942.87|931.58|937.96|926.67|726
1738784400000|2025-02-05 19:40:00|942.9|931.61|941.62|930.33|945.41|934.12|940.83|929.54|659
1738784700000|2025-02-05 19:45:00|941.63|930.34|947.21|935.92|947.29|936|939.28|927.99|749
1738785000000|2025-02-05 19:50:00|947.18|935.89|945.56|934.27|949.79|938.5|943.93|932.64|748
1738785300000|2025-02-05 19:55:00|945.57|934.28|945.91|934.62|946.93|935.64|944.27|932.98|632
1738785600000|2025-02-05 20:00:00|945.82|934.53|945.74|934.45|949.67|938.38|942.94|931.65|812
1738785900000|2025-02-05 20:05:00|945.72|934.43|946.44|935.15|946.7|935.41|943.99|932.7|825
1738786200000|2025-02-05 20:10:00|946.45|935.16|943.99|932.7|946.62|935.33|942.87|931.58|727
1738786500000|2025-02-05 20:15:00|943.98|932.69|942.55|931.26|945.45|934.16|942.06|930.77|732
1738786800000|2025-02-05 20:20:00|942.54|931.25|941.02|929.73|943.21|931.92|940.42|929.13|759
1738787100000|2025-02-05 20:25:00|941.03|929.74|941.32|930.03|942|930.71|938.2|926.91|664
1738787400000|2025-02-05 20:30:00|941.98|930.69|938.06|926.77|942.04|930.75|936.57|925.28|707
1738787700000|2025-02-05 20:35:00|938.05|926.76|936.29|925|940.1|928.81|935.31|924.02|741
1738788000000|2025-02-05 20:40:00|936.4|925.11|925.67|914.38|936.47|925.18|925.21|913.92|794
1738788300000|2025-02-05 20:45:00|925.68|914.39|931.01|919.72|931.08|919.79|924.76|913.47|881
1738788600000|2025-02-05 20:50:00|930.95|919.66|931.58|920.29|934.49|923.2|930.3|919.01|848
1738788900000|2025-02-05 20:55:00|931.54|920.25|934.82|923.53|936.11|924.82|931.23|919.94|725
1738789200000|2025-02-05 21:00:00|934.83|923.54|937.58|926.29|938.87|927.58|934.42|923.13|830
1738789500000|2025-02-05 21:05:00|937.62|926.33|938.08|926.79|938.16|926.87|934.53|923.24|723
1738789800000|2025-02-05 21:10:00|938.07|926.78|934.44|923.15|938.35|927.06|934.12|922.83|620
1738790100000|2025-02-05 21:15:00|934.35|923.06|937.86|926.57|938.1|926.81|932.95|921.66|739
1738790400000|2025-02-05 21:20:00|937.85|926.56|936.65|925.36|938.63|927.34|935.47|924.18|681
1738790700000|2025-02-05 21:25:00|936.81|925.52|935.99|924.7|939.54|928.25|935.06|923.77|608
1738791000000|2025-02-05 21:30:00|935.96|924.67|939.81|928.52|940.61|929.32|934.66|923.37|665
1738791300000|2025-02-05 21:35:00|939.76|928.47|942.75|931.46|943.57|932.28|937.02|925.73|679
1738791600000|2025-02-05 21:40:00|942.74|931.45|938.27|926.98|942.97|931.68|938.11|926.82|563
1738791900000|2025-02-05 21:45:00|938.26|926.97|936.3|925.01|938.27|926.98|935.23|923.94|650
1738792200000|2025-02-05 21:50:00|936.31|925.02|935.51|924.22|936.47|925.18|933.56|922.27|624
1738792500000|2025-02-05 21:55:00|935.49|924.2|934.63|923.34|936.73|925.44|931.31|920.02|816
1738792800000|2025-02-05 22:00:00|934.41|923.12|931.43|920.14|934.75|923.46|928.7|917.41|851
1738793100000|2025-02-05 22:05:00|931.45|920.16|931.81|920.52|933.12|921.83|930.23|918.94|795
1738793400000|2025-02-05 22:10:00|931.82|920.53|938.78|927.49|938.95|927.66|931.77|920.48|774
1738793700000|2025-02-05 22:15:00|938.84|927.55|929.52|918.23|939.5|928.21|929.13|917.84|840
1738794000000|2025-02-05 22:20:00|929.7|918.41|924.19|912.9|929.75|918.46|923.7|912.41|806
1738794300000|2025-02-05 22:25:00|924.18|912.89|925.29|914|927.7|916.41|923.59|912.3|622
1738794600000|2025-02-05 22:30:00|925.27|913.98|927|915.71|929.51|918.22|924.44|913.15|749
1738794900000|2025-02-05 22:35:00|926.99|915.7|921.04|909.75|927.1|915.81|917.91|906.62|860
1738795200000|2025-02-05 22:40:00|921.03|909.74|921.83|910.54|924.36|913.07|921.03|909.74|559
1738795500000|2025-02-05 22:45:00|921.82|910.53|923.91|912.62|924.11|912.82|921.15|909.86|421
1738795800000|2025-02-05 22:50:00|923.83|912.54|923.31|912.02|925.58|914.29|923.29|912|366
1738796100000|2025-02-05 22:55:00|923.26|911.97|921.46|910.17|923.26|911.97|920.16|908.87|499
1738796400000|2025-02-05 23:00:00|921.45|910.16|924.59|913.3|927.48|916.19|920.36|909.07|773
1738796700000|2025-02-05 23:05:00|924.55|913.26|928.4|917.11|929.83|918.54|923.56|912.27|502
1738797000000|2025-02-05 23:10:00|928.39|917.1|928.71|917.42|930.93|919.64|928.11|916.82|457
1738797300000|2025-02-05 23:15:00|928|916.71|927.08|915.79|928|916.71|925.16|913.87|492
1738797600000|2025-02-05 23:20:00|927.07|915.78|928.2|916.91|929.81|918.52|925.7|914.41|472
1738797900000|2025-02-05 23:25:00|928.19|916.9|923.02|911.73|928.19|916.9|922.79|911.5|506
1738798200000|2025-02-05 23:30:00|923.01|911.72|924.22|912.93|924.33|913.04|920.52|909.23|519
1738798500000|2025-02-05 23:35:00|924.21|912.92|927.83|916.54|929.28|917.99|923.37|912.08|618
1738798800000|2025-02-05 23:40:00|927.74|916.45|929.92|918.63|930.87|919.58|927.43|916.14|577
1738799100000|2025-02-05 23:45:00|929.7|918.41|931.08|919.79|932.82|921.53|928.81|917.52|636
1738799400000|2025-02-05 23:50:00|931.06|919.77|932.67|921.38|932.96|921.67|930.35|919.06|647
1738799700000|2025-02-05 23:55:00|932.71|921.42|932.1|920.81|934.14|922.85|931.48|920.19|630
1738800000000|2025-02-06 00:00:00|933.03|921.74|940.75|929.46|940.84|929.55|929.44|918.15|863
1738800300000|2025-02-06 00:05:00|940.74|929.45|937.45|926.16|942.72|931.43|936.75|925.46|805
1738800600000|2025-02-06 00:10:00|937.55|926.26|941.12|929.83|942.76|931.47|937.18|925.89|750
1738800900000|2025-02-06 00:15:00|941.1|929.81|940.05|928.76|943.24|931.95|938.33|927.04|790
1738801200000|2025-02-06 00:20:00|940.06|928.77|940.14|928.85|943.65|932.36|939.65|928.36|749
1738801500000|2025-02-06 00:25:00|940.13|928.84|936.53|925.24|940.35|929.06|935.83|924.54|704
1738801800000|2025-02-06 00:30:00|936.52|925.23|934.22|922.93|936.6|925.31|933.27|921.98|603
1738802100000|2025-02-06 00:35:00|934.31|923.02|934.91|923.62|936.64|925.35|933.94|922.65|563
1738802400000|2025-02-06 00:40:00|934.98|923.69|934.54|923.25|935.54|924.25|932.73|921.44|474
1738802700000|2025-02-06 00:45:00|934.55|923.26|930.88|919.59|934.65|923.36|929.29|918|484
1738803000000|2025-02-06 00:50:00|930.87|919.58|928.96|917.67|931.61|920.32|927.62|916.33|493
1738803300000|2025-02-06 00:55:00|928.93|917.64|929.33|918.04|930.63|919.34|928.81|917.52|448
1738803600000|2025-02-06 01:00:00|929.31|918.02|928.38|917.09|929.55|918.26|925.16|913.87|646
1738803900000|2025-02-06 01:05:00|928.41|917.12|933.98|922.69|934.01|922.72|927.11|915.82|574
1738804200000|2025-02-06 01:10:00|933.96|922.67|935.27|923.98|936.23|924.94|932.56|921.27|443
1738804500000|2025-02-06 01:15:00|935.32|924.03|935.24|923.95|936.94|925.65|932.94|921.65|680
1738804800000|2025-02-06 01:20:00|935.38|924.09|945.09|933.8|946.92|935.63|935.28|923.99|792
1738805100000|2025-02-06 01:25:00|945.08|933.79|940.77|929.48|945.08|933.79|940.14|928.85|693
1738805400000|2025-02-06 01:30:00|940.78|929.49|938.66|927.37|941.53|930.24|936.62|925.33|755
1738805700000|2025-02-06 01:35:00|938.69|927.4|936.6|925.31|939.02|927.73|934.52|923.23|497
1738806000000|2025-02-06 01:40:00|936.62|925.33|936.82|925.53|940.46|929.17|936.44|925.15|548
1738806300000|2025-02-06 01:45:00|936.78|925.49|937.95|926.66|940.38|929.09|935.01|923.72|741
1738806600000|2025-02-06 01:50:00|937.96|926.67|939.37|928.08|941.43|930.14|935.7|924.41|699
1738806900000|2025-02-06 01:55:00|939.65|928.36|940.91|929.62|942.39|931.1|939.26|927.97|709
1738807200000|2025-02-06 02:00:00|940.85|929.56|939.61|928.32|943.06|931.77|937.88|926.59|827
1738807500000|2025-02-06 02:05:00|939.66|928.37|942.48|931.19|943.84|932.55|937.81|926.52|753
1738807800000|2025-02-06 02:10:00|942.43|931.14|944.64|933.35|945.19|933.9|940.72|929.43|707
1738808100000|2025-02-06 02:15:00|944.79|933.5|947.91|936.62|949.31|938.02|944.48|933.19|823
1738808400000|2025-02-06 02:20:00|948.15|936.86|948.3|937.01|952.54|941.25|947.21|935.92|773
1738808700000|2025-02-06 02:25:00|948.15|936.86|945.52|934.23|949.75|938.46|945.12|933.83|770
1738809000000|2025-02-06 02:30:00|945.4|934.11|946.12|934.83|946.67|935.38|942.2|930.91|768
1738809300000|2025-02-06 02:35:00|946.13|934.84|943.77|932.48|946.68|935.39|943.11|931.82|682
1738809600000|2025-02-06 02:40:00|943.72|932.43|943.09|931.8|944.41|933.12|941.02|929.73|470
1738809900000|2025-02-06 02:45:00|943.05|931.76|942.13|930.84|943.82|932.53|940.2|928.91|718
1738810200000|2025-02-06 02:50:00|942.14|930.85|941.32|930.03|942.67|931.38|940.64|929.35|648
1738810500000|2025-02-06 02:55:00|941.39|930.1|939.75|928.46|942.04|930.75|939.26|927.97|554
1738810800000|2025-02-06 03:00:00|939.69|928.4|939.56|928.27|940.54|929.25|937.59|926.3|706
1738811100000|2025-02-06 03:05:00|939.51|928.22|937.35|926.06|939.82|928.53|935.95|924.66|667
1738811400000|2025-02-06 03:10:00|937.37|926.08|933.5|922.21|938.13|926.84|933.5|922.21|591
1738811700000|2025-02-06 03:15:00|933.49|922.2|932.21|920.92|934.08|922.79|931.25|919.96|676
1738812000000|2025-02-06 03:20:00|932.22|920.93|933.21|921.92|934.63|923.34|931.33|920.04|685
1738812300000|2025-02-06 03:25:00|933.16|921.87|935.79|924.5|936.16|924.87|931.57|920.28|554
1738812600000|2025-02-06 03:30:00|935.8|924.51|937.32|926.03|939.41|928.12|935.3|924.01|698
1738812900000|2025-02-06 03:35:00|937.36|926.07|940.32|929.03|940.59|929.3|936.83|925.54|685
1738813200000|2025-02-06 03:40:00|940.37|929.08|938.52|927.23|940.99|929.7|937.26|925.97|670
1738813500000|2025-02-06 03:45:00|938.53|927.24|938.06|926.77|939.22|927.93|937.18|925.89|580
1738813800000|2025-02-06 03:50:00|938.07|926.78|936.86|925.57|938.71|927.42|936.48|925.19|473
1738814100000|2025-02-06 03:55:00|936.87|925.58|936.13|924.84|937.05|925.76|935.53|924.24|488
1738814400000|2025-02-06 04:00:00|936.14|924.85|937.54|926.25|939.05|927.76|934.64|923.35|637
1738814700000|2025-02-06 04:05:00|937.53|926.24|937.6|926.31|938.47|927.18|936.12|924.83|596
1738815000000|2025-02-06 04:10:00|937.63|926.34|941.22|929.93|941.26|929.97|937.1|925.81|602
1738815300000|2025-02-06 04:15:00|940.76|929.47|941.64|930.35|943.1|931.81|939.68|928.39|716
1738815600000|2025-02-06 04:20:00|941.72|930.43|945.94|934.65|946.07|934.78|940.7|929.41|719
1738815900000|2025-02-06 04:25:00|945.95|934.66|946.39|935.1|947.07|935.78|943.44|932.15|584
1738816200000|2025-02-06 04:30:00|946.4|935.11|941.67|930.38|946.79|935.5|941.27|929.98|472
1738816500000|2025-02-06 04:35:00|941.66|930.37|941.5|930.21|942.74|931.45|940.9|929.61|497
1738816800000|2025-02-06 04:40:00|941.49|930.2|942.01|930.72|942.36|931.07|941|929.71|440
1738817100000|2025-02-06 04:45:00|942|930.71|940.57|929.28|942.65|931.36|939.45|928.16|450
1738817400000|2025-02-06 04:50:00|940.31|929.02|940.23|928.94|941.16|929.87|939.9|928.61|359
1738817700000|2025-02-06 04:55:00|940.22|928.93|939.54|928.25|941.12|929.83|938.61|927.32|324
1738818000000|2025-02-06 05:00:00|939.66|928.37|941.22|929.93|943.3|932.01|939.16|927.87|532
1738818300000|2025-02-06 05:05:00|941.11|929.82|940.99|929.7|941.71|930.42|940.04|928.75|486
1738818600000|2025-02-06 05:10:00|941|929.71|941.61|930.32|943.5|932.21|940.77|929.48|397
1738818900000|2025-02-06 05:15:00|941.43|930.14|938.4|927.11|941.55|930.26|936.59|925.3|352
1738819200000|2025-02-06 05:20:00|938.41|927.12|937.55|926.26|938.97|927.68|937.39|926.1|220
1738819500000|2025-02-06 05:25:00|937.71|926.42|938.75|927.46|938.75|927.46|936.79|925.5|369
1738819800000|2025-02-06 05:30:00|938.86|927.57|937.27|925.98|938.86|927.57|937.19|925.9|295
1738820100000|2025-02-06 05:35:00|937.28|925.99|944.65|933.36|944.77|933.48|936.59|925.3|360
1738820400000|2025-02-06 05:40:00|944.66|933.37|942.62|931.33|946.15|934.86|942.39|931.1|700
1738820700000|2025-02-06 05:45:00|942.61|931.32|943.32|932.03|945.54|934.25|942.55|931.26|505
1738821000000|2025-02-06 05:50:00|943.3|932.01|943.72|932.43|943.78|932.49|941.4|930.11|456
1738821300000|2025-02-06 05:55:00|943.71|932.42|944.23|932.94|945.32|934.03|943.71|932.42|463
1738821600000|2025-02-06 06:00:00|944.24|932.95|940.99|929.7|947.88|936.59|940.75|929.46|683
1738821900000|2025-02-06 06:05:00|941|929.71|943.94|932.65|945.2|933.91|940.36|929.07|519
1738822200000|2025-02-06 06:10:00|943.95|932.66|946.15|934.86|946.99|935.7|943.3|932.01|518
1738822500000|2025-02-06 06:15:00|946.14|934.85|949.41|938.12|949.97|938.68|945.35|934.06|581
1738822800000|2025-02-06 06:20:00|949.42|938.13|950.58|939.29|951.12|939.83|948.1|936.81|562
1738823100000|2025-02-06 06:25:00|950.57|939.28|946.14|934.85|950.63|939.34|945.98|934.69|531
1738823400000|2025-02-06 06:30:00|946.13|934.84|946.48|935.19|948.05|936.76|946.02|934.73|459
1738823700000|2025-02-06 06:35:00|946.47|935.18|949.62|938.33|951.03|939.74|946.47|935.18|473
1738824000000|2025-02-06 06:40:00|949.61|938.32|948.17|936.88|950.31|939.02|947.81|936.52|515
1738824300000|2025-02-06 06:45:00|948.18|936.89|948.01|936.72|948.27|936.98|946.85|935.56|488
1738824600000|2025-02-06 06:50:00|948.08|936.79|949.73|938.44|949.73|938.44|946.59|935.3|380
1738824900000|2025-02-06 06:55:00|949.72|938.43|950.26|938.97|951.32|940.03|949.04|937.75|447
1738825200000|2025-02-06 07:00:00|950.21|938.92|946.84|935.55|950.56|939.27|946.71|935.42|534
1738825500000|2025-02-06 07:05:00|947.22|935.93|944.21|932.92|947.7|936.41|943.7|932.41|484
1738825800000|2025-02-06 07:10:00|944.19|932.9|942.29|931|944.44|933.15|941.17|929.88|465
1738826100000|2025-02-06 07:15:00|942.3|931.01|943.24|931.95|944.51|933.22|942.3|931.01|446
1738826400000|2025-02-06 07:20:00|943.23|931.94|944.44|933.15|944.88|933.59|941.31|930.02|404
1738826700000|2025-02-06 07:25:00|944.45|933.16|944.09|932.8|945.15|933.86|943.09|931.8|349
1738827000000|2025-02-06 07:30:00|944.21|932.92|943.19|931.9|946.14|934.85|942.36|931.07|496
1738827300000|2025-02-06 07:35:00|943.11|931.82|942.54|931.25|943.73|932.44|941.29|930|427
1738827600000|2025-02-06 07:40:00|942.55|931.26|940.7|929.41|942.55|931.26|939.61|928.32|490
1738827900000|2025-02-06 07:45:00|940.67|929.38|939.43|928.14|941.71|930.42|939.17|927.88|660
1738828200000|2025-02-06 07:50:00|939.42|928.13|939.53|928.24|940.34|929.05|937.26|925.97|865
1738828500000|2025-02-06 07:55:00|939.52|928.23|941.2|929.91|941.66|930.37|939.44|928.15|891
1738828800000|2025-02-06 08:00:00|941.19|929.9|937.21|925.92|942.75|931.46|936.76|925.47|888
1738829100000|2025-02-06 08:05:00|937.58|926.29|941.57|930.28|943.82|932.53|937.51|926.22|818
1738829400000|2025-02-06 08:10:00|941.88|930.59|939.73|928.44|941.91|930.62|938.5|927.21|514
1738829700000|2025-02-06 08:15:00|939.74|928.45|941.68|930.39|941.84|930.55|938.16|926.87|546
1738830000000|2025-02-06 08:20:00|941.6|930.31|940.78|929.49|941.76|930.47|939.54|928.25|504
1738830300000|2025-02-06 08:25:00|940.79|929.5|941.09|929.8|942.09|930.8|940.26|928.97|430
1738830600000|2025-02-06 08:30:00|940.93|929.64|937.88|926.59|941.86|930.57|937.68|926.39|545
1738830900000|2025-02-06 08:35:00|937.82|926.53|938|926.71|938.71|927.42|935.85|924.56|534
1738831200000|2025-02-06 08:40:00|937.96|926.67|935.94|924.65|938.74|927.45|935.59|924.3|529
1738831500000|2025-02-06 08:45:00|935.93|924.64|935.92|924.63|936.74|925.45|934.32|923.03|584
1738831800000|2025-02-06 08:50:00|935.93|924.64|934.65|923.36|935.94|924.65|933.36|922.07|551
1738832100000|2025-02-06 08:55:00|934.66|923.37|934.49|923.2|935.38|924.09|933.05|921.76|517
1738832400000|2025-02-06 09:00:00|934.5|923.21|935|923.71|936.1|924.81|931.38|920.09|717
1738832700000|2025-02-06 09:05:00|934.58|923.29|935.59|924.3|936|924.71|932.48|921.19|568
1738833000000|2025-02-06 09:10:00|935.58|924.29|944.26|932.97|944.53|933.24|935.58|924.29|599
1738833300000|2025-02-06 09:15:00|944.27|932.98|941.32|930.03|945.02|933.73|940.24|928.95|666
1738833600000|2025-02-06 09:20:00|941.33|930.04|940.13|928.84|943.97|932.68|940.09|928.8|653
1738833900000|2025-02-06 09:25:00|940.12|928.83|939.98|928.69|941.86|930.57|939.32|928.03|572
1738834200000|2025-02-06 09:30:00|939.95|928.66|945.37|934.08|945.57|934.28|939.59|928.3|659
1738834500000|2025-02-06 09:35:00|945.36|934.07|943.27|931.98|947|935.71|942.26|930.97|744
1738834800000|2025-02-06 09:40:00|943.35|932.06|939.1|927.81|943.91|932.62|939.1|927.81|611
1738835100000|2025-02-06 09:45:00|939.11|927.82|941.88|930.59|943.14|931.85|939.1|927.81|636
1738835400000|2025-02-06 09:50:00|941.87|930.58|944.57|933.28|946.06|934.77|941.61|930.32|616
1738835700000|2025-02-06 09:55:00|943.2|931.91|944.8|933.51|947.5|936.21|943.2|931.91|655
1738836000000|2025-02-06 10:00:00|945.29|934|946.57|935.28|947.14|935.85|943.76|932.47|680
1738836300000|2025-02-06 10:05:00|946.6|935.31|950.01|938.72|950.01|938.72|944.35|933.06|709
1738836600000|2025-02-06 10:10:00|950.02|938.73|947.52|936.23|950.06|938.77|946.6|935.31|636
1738836900000|2025-02-06 10:15:00|947.51|936.22|948.88|937.59|949.92|938.63|944.8|933.51|621
1738837200000|2025-02-06 10:20:00|948.83|937.54|946.88|935.59|949.19|937.9|946.76|935.47|557
1738837500000|2025-02-06 10:25:00|946.89|935.6|947.59|936.3|949.66|938.37|946.57|935.28|670
1738837800000|2025-02-06 10:30:00|947.62|936.33|944.25|932.96|947.68|936.39|944.24|932.95|593
1738838100000|2025-02-06 10:35:00|944.26|932.97|940.99|929.7|945.71|934.42|940.75|929.46|742
1738838400000|2025-02-06 10:40:00|941|929.71|943.3|932.01|943.35|932.06|940.08|928.79|688
1738838700000|2025-02-06 10:45:00|943.31|932.02|945.87|934.58|946.34|935.05|942.38|931.09|676
1738839000000|2025-02-06 10:50:00|945.88|934.59|946.07|934.78|947.86|936.57|945.45|934.16|709
1738839300000|2025-02-06 10:55:00|946.06|934.77|946.62|935.33|946.8|935.51|944.36|933.07|540
1738839600000|2025-02-06 11:00:00|946.57|935.28|943.3|932.01|947.53|936.24|942.59|931.3|554
1738839900000|2025-02-06 11:05:00|943.29|932|944.02|932.73|946.16|934.87|942.99|931.7|493
1738840200000|2025-02-06 11:10:00|943.99|932.7|942.1|930.81|944.12|932.83|940.62|929.33|520
1738840500000|2025-02-06 11:15:00|942.09|930.8|938.22|926.93|942.18|930.89|935.64|924.35|600
1738840800000|2025-02-06 11:20:00|938.21|926.92|935.63|924.34|938.93|927.64|933.54|922.25|505
1738841100000|2025-02-06 11:25:00|935.64|924.35|935.69|924.4|936.54|925.25|932.95|921.66|503
1738841400000|2025-02-06 11:30:00|935.71|924.42|931.49|920.2|936.03|924.74|930.85|919.56|656
1738841700000|2025-02-06 11:35:00|931.5|920.21|934.63|923.34|936.82|925.53|930.97|919.68|651
1738842000000|2025-02-06 11:40:00|934.52|923.23|937.47|926.18|937.85|926.56|934.02|922.73|666
1738842300000|2025-02-06 11:45:00|938.39|927.1|941.61|930.32|942.2|930.91|937.36|926.07|562
1738842600000|2025-02-06 11:50:00|941.56|930.27|943.08|931.79|944.24|932.95|941.04|929.75|599
1738842900000|2025-02-06 11:55:00|943.24|931.95|939.24|927.95|944.11|932.82|939.06|927.77|579
1738843200000|2025-02-06 12:00:00|939.88|928.59|940.28|928.99|941.2|929.91|936.76|925.47|744
1738843500000|2025-02-06 12:05:00|940.5|929.21|933.96|922.67|941.82|930.53|933.45|922.16|654
1738843800000|2025-02-06 12:10:00|933.87|922.58|936.3|925.01|936.5|925.21|933.82|922.53|482
1738844100000|2025-02-06 12:15:00|935.31|924.02|933.58|922.29|935.6|924.31|932.66|921.37|579
1738844400000|2025-02-06 12:20:00|933.68|922.39|932.07|920.78|935.12|923.83|931.57|920.28|504
1738844700000|2025-02-06 12:25:00|932.06|920.77|934.3|923.01|935.75|924.46|932.04|920.75|438
1738845000000|2025-02-06 12:30:00|934.29|923|924.11|912.82|935.36|924.07|923.42|912.13|616
1738845300000|2025-02-06 12:35:00|923.98|912.69|928.51|917.22|928.98|917.69|923.89|912.6|611
1738845600000|2025-02-06 12:40:00|928.5|917.21|927.68|916.39|929.29|918|925.98|914.69|384
1738845900000|2025-02-06 12:45:00|927.66|916.37|924.72|913.43|929.25|917.96|924.19|912.9|647
1738846200000|2025-02-06 12:50:00|924.73|913.44|927.7|916.41|928.14|916.85|923.71|912.42|535
1738846500000|2025-02-06 12:55:00|927.69|916.4|923.87|912.58|927.69|916.4|922.97|911.68|454
1738846800000|2025-02-06 13:00:00|923.88|912.59|925.53|914.24|929.49|918.2|922.97|911.68|585
1738847100000|2025-02-06 13:05:00|925.54|914.25|926.41|915.12|927.23|915.94|924.08|912.79|487
1738847400000|2025-02-06 13:10:00|926.42|915.13|929.22|917.93|929.25|917.96|925.78|914.49|418
1738847700000|2025-02-06 13:15:00|929.23|917.94|928.41|917.12|930.43|919.14|927.54|916.25|620
1738848000000|2025-02-06 13:20:00|928.42|917.13|927.96|916.67|930.29|919|927.51|916.22|686
1738848300000|2025-02-06 13:25:00|927.97|916.68|928.2|916.91|931.82|920.53|927.16|915.87|676
1738848600000|2025-02-06 13:30:00|928.21|916.92|937.9|926.61|941.17|929.88|927.6|916.31|824
1738848900000|2025-02-06 13:35:00|938|926.71|938|926.71|938.58|927.29|934.28|922.99|677
1738849200000|2025-02-06 13:40:00|936.59|925.3|932.74|921.45|936.61|925.32|931.87|920.58|532
1738849500000|2025-02-06 13:45:00|932.75|921.46|932.84|921.55|936.45|925.16|930.97|919.68|661
1738849800000|2025-02-06 13:50:00|932.9|921.61|935.3|924.01|935.33|924.04|931.85|920.56|574
1738850100000|2025-02-06 13:55:00|935.51|924.22|934.8|923.51|938.13|926.84|933.69|922.4|691
1738850400000|2025-02-06 14:00:00|934.95|923.66|932.41|921.12|936.84|925.55|932.04|920.75|794
1738850700000|2025-02-06 14:05:00|932.4|921.11|929.56|918.27|932.77|921.48|926.09|914.8|785
1738851000000|2025-02-06 14:10:00|929.58|918.29|928.73|917.44|930.21|918.92|927.78|916.49|749
1738851300000|2025-02-06 14:15:00|928.6|917.31|921.26|909.97|929.28|917.99|918.92|907.63|834
1738851600000|2025-02-06 14:20:00|921.4|910.11|922.17|910.88|923.55|912.26|921.1|909.81|727
1738851900000|2025-02-06 14:25:00|922.39|911.1|924.33|913.04|924.76|913.47|921.39|910.1|754
1738852200000|2025-02-06 14:30:00|924.24|912.95|927.16|915.87|927.87|916.58|917.46|906.17|857
1738852500000|2025-02-06 14:35:00|927.17|915.88|921.2|909.91|928.29|917|919.83|908.54|879
1738852800000|2025-02-06 14:40:00|921.4|910.11|917.18|905.89|922.48|911.19|913.79|902.5|872
1738853100000|2025-02-06 14:45:00|917.27|905.98|919.87|908.58|920.84|909.55|915.77|904.48|853
1738853400000|2025-02-06 14:50:00|919.88|908.59|915.56|904.27|919.88|908.59|913.77|902.48|759
1738853700000|2025-02-06 14:55:00|915.46|904.17|915.42|904.13|918.15|906.86|914.21|902.92|737
1738854000000|2025-02-06 15:00:00|915.3|904.01|916.64|905.35|918.99|907.7|914.95|903.66|829
1738854300000|2025-02-06 15:05:00|916.63|905.34|919.9|908.61|920.64|909.35|913.8|902.51|897
1738854600000|2025-02-06 15:10:00|919.91|908.62|918.33|907.04|920.08|908.79|916.39|905.1|769
1738854900000|2025-02-06 15:15:00|918.35|907.06|917.5|906.21|919.14|907.85|910.95|899.66|870
1738855200000|2025-02-06 15:20:00|917.53|906.24|912.94|901.65|917.97|906.68|912.28|900.99|816
1738855500000|2025-02-06 15:25:00|912.95|901.66|915.04|903.75|918.01|906.72|912.21|900.92|681
1738855800000|2025-02-06 15:30:00|913.61|902.32|914.6|903.31|915.97|904.68|909.81|898.52|820
1738856100000|2025-02-06 15:35:00|914.53|903.24|910.97|899.68|914.9|903.61|909.29|898|842
1738856400000|2025-02-06 15:40:00|911.08|899.79|906.6|895.31|913.71|902.42|905.78|894.49|925
1738856700000|2025-02-06 15:45:00|906.61|895.32|904.82|893.53|908.37|897.08|901.18|889.89|940
1738857000000|2025-02-06 15:50:00|904.78|893.49|899.84|888.55|905.73|894.44|899.09|887.8|824
1738857300000|2025-02-06 15:55:00|900.18|888.89|904.41|893.12|904.57|893.28|899.86|888.57|714
1738857600000|2025-02-06 16:00:00|904.42|893.13|911.21|899.92|911.88|900.59|904.42|893.13|856
1738857900000|2025-02-06 16:05:00|911.1|899.81|914.68|903.39|915.74|904.45|909.22|897.93|770
1738858200000|2025-02-06 16:10:00|914.69|903.4|917.1|905.81|918.19|906.9|910.83|899.54|697
1738858500000|2025-02-06 16:15:00|917.06|905.77|907.83|896.54|917.16|905.87|907.83|896.54|737
1738858800000|2025-02-06 16:20:00|907.78|896.49|909.66|898.37|913.08|901.79|905.87|894.58|814
1738859100000|2025-02-06 16:25:00|909.65|898.36|906.8|895.51|910.68|899.39|906.25|894.96|588
1738859400000|2025-02-06 16:30:00|906.79|895.5|907.12|895.83|911.29|900|906.37|895.08|801
1738859700000|2025-02-06 16:35:00|907.11|895.82|906.48|895.19|909.43|898.14|905.96|894.67|712
1738860000000|2025-02-06 16:40:00|906.41|895.12|907.33|896.04|909.8|898.51|905.17|893.88|575
1738860300000|2025-02-06 16:45:00|907.27|895.98|911.82|900.53|913.19|901.9|905.55|894.26|691
1738860600000|2025-02-06 16:50:00|911.72|900.43|906.56|895.27|911.79|900.5|906.3|895.01|558
1738860900000|2025-02-06 16:55:00|906.55|895.26|907.92|896.63|908.01|896.72|905.21|893.92|447
1738861200000|2025-02-06 17:00:00|907.83|896.54|911.77|900.48|913.33|902.04|903.97|892.68|751
1738861500000|2025-02-06 17:05:00|911.75|900.46|908.31|897.02|912.8|901.51|908|896.71|697
1738861800000|2025-02-06 17:10:00|908.36|897.07|907.16|895.87|908.61|897.32|904.66|893.37|606
1738862100000|2025-02-06 17:15:00|907.08|895.79|903.66|892.37|909.87|898.58|902.36|891.07|609
1738862400000|2025-02-06 17:20:00|904.39|893.1|906.66|895.37|907.69|896.4|903.44|892.15|678
1738862700000|2025-02-06 17:25:00|906.7|895.41|909.17|897.88|909.65|898.36|904.18|892.89|573
1738863000000|2025-02-06 17:30:00|909.4|898.11|907.39|896.1|910.4|899.11|906.52|895.23|676
1738863300000|2025-02-06 17:35:00|907.4|896.11|917.83|906.54|919.59|908.3|906.78|895.49|796
1738863600000|2025-02-06 17:40:00|917.93|906.64|910.14|898.85|917.93|906.64|908.72|897.43|565
1738863900000|2025-02-06 17:45:00|910.15|898.86|909.62|898.33|911|899.71|908.16|896.87|679
1738864200000|2025-02-06 17:50:00|909.71|898.42|908.18|896.89|910.49|899.2|907.89|896.6|523
1738864500000|2025-02-06 17:55:00|908.19|896.9|907.22|895.93|908.24|896.95|905.44|894.15|495
1738864800000|2025-02-06 18:00:00|907.5|896.21|906.46|895.17|907.72|896.43|899.82|888.53|823
1738865100000|2025-02-06 18:05:00|906.38|895.09|907.18|895.89|908.6|897.31|904.96|893.67|711
1738865400000|2025-02-06 18:10:00|907.19|895.9|904.22|892.93|908.31|897.02|903.09|891.8|734
1738865700000|2025-02-06 18:15:00|904.75|893.46|908.72|897.43|908.91|897.62|903.03|891.74|729
1738866000000|2025-02-06 18:20:00|909.18|897.89|911.79|900.5|912.27|900.98|908.12|896.83|705
1738866300000|2025-02-06 18:25:00|911.75|900.46|910.31|899.02|912.41|901.12|909.22|897.93|580
1738866600000|2025-02-06 18:30:00|910.32|899.03|911.71|900.42|913.82|902.53|902.62|891.33|827
1738866900000|2025-02-06 18:35:00|911.65|900.36|907.57|896.28|914.01|902.72|906.84|895.55|882
1738867200000|2025-02-06 18:40:00|907.58|896.29|905.38|894.09|908.29|897|905.33|894.04|585
1738867500000|2025-02-06 18:45:00|905.96|894.67|907.95|896.66|908.68|897.39|903.8|892.51|767
1738867800000|2025-02-06 18:50:00|907.86|896.57|905.95|894.66|909.03|897.74|904.7|893.41|683
1738868100000|2025-02-06 18:55:00|905.96|894.67|903.05|891.76|906.72|895.43|902.99|891.7|599
1738868400000|2025-02-06 19:00:00|903.06|891.77|904.12|892.83|904.32|893.03|898.08|886.79|775
1738868700000|2025-02-06 19:05:00|904.11|892.82|901.46|890.17|905.41|894.12|898.33|887.04|714
1738869000000|2025-02-06 19:10:00|901.5|890.21|906.87|895.58|908.95|897.66|901.41|890.12|716
1738869300000|2025-02-06 19:15:00|906.79|895.5|910.05|898.76|913.4|902.11|906.53|895.24|807
1738869600000|2025-02-06 19:20:00|910.02|898.73|911.59|900.3|914.45|903.16|909.42|898.13|682
1738869900000|2025-02-06 19:25:00|911.72|900.43|907.43|896.14|911.72|900.43|907.24|895.95|632
1738870200000|2025-02-06 19:30:00|907.44|896.15|904.84|893.55|908.38|897.09|901.21|889.92|828
1738870500000|2025-02-06 19:35:00|904.85|893.56|902.89|891.6|906|894.71|900.86|889.57|708
1738870800000|2025-02-06 19:40:00|902.73|891.44|904.41|893.12|906.06|894.77|902.07|890.78|645
1738871100000|2025-02-06 19:45:00|904.27|892.98|901.8|890.51|904.46|893.17|899.02|887.73|725
1738871400000|2025-02-06 19:50:00|901.61|890.32|901.01|889.72|902.7|891.41|898.29|887|694
1738871700000|2025-02-06 19:55:00|901.02|889.73|900.83|889.54|903.4|892.11|899.41|888.12|659
1738872000000|2025-02-06 20:00:00|901.14|889.85|905.41|894.12|907|895.71|899.39|888.1|830
1738872300000|2025-02-06 20:05:00|905.42|894.13|907.1|895.81|908.2|896.91|904.05|892.76|751
1738872600000|2025-02-06 20:10:00|907.82|896.53|910.45|899.16|912.02|900.73|907.36|896.07|738
1738872900000|2025-02-06 20:15:00|910.57|899.28|908.34|897.05|911.4|900.11|907.31|896.02|775
1738873200000|2025-02-06 20:20:00|908.31|897.02|907.96|896.67|912.23|900.94|907.24|895.95|754
1738873500000|2025-02-06 20:25:00|907.97|896.68|908.08|896.79|909.57|898.28|906.53|895.24|665
1738873800000|2025-02-06 20:30:00|908.07|896.78|911.58|900.29|913.33|902.04|907.18|895.89|840
1738874100000|2025-02-06 20:35:00|911.59|900.3|910.16|898.87|912.05|900.76|909.04|897.75|819
1738874400000|2025-02-06 20:40:00|910.15|898.86|909.17|897.88|911.71|900.42|907.96|896.67|666
1738874700000|2025-02-06 20:45:00|909.15|897.86|914.33|903.04|918.51|907.22|907.02|895.73|855
1738875000000|2025-02-06 20:50:00|914.34|903.05|916.18|904.89|916.44|905.15|912.82|901.53|733
1738875300000|2025-02-06 20:55:00|916.1|904.81|916.93|905.64|918.72|907.43|915|903.71|583
1738875600000|2025-02-06 21:00:00|918.55|907.26|912.19|900.9|918.55|907.26|911.53|900.24|862
1738875900000|2025-02-06 21:05:00|912.12|900.83|913.39|902.1|915.41|904.12|911.25|899.96|808
1738876200000|2025-02-06 21:10:00|913.32|902.03|910.54|899.25|914.11|902.82|910.33|899.04|711
1738876500000|2025-02-06 21:15:00|910.55|899.26|905.15|893.86|911.93|900.64|903.1|891.81|706
1738876800000|2025-02-06 21:20:00|905.14|893.85|905.74|894.45|906.66|895.37|903.07|891.78|526
1738877100000|2025-02-06 21:25:00|905.73|894.44|904.18|892.89|907.77|896.48|904.15|892.86|441
1738877400000|2025-02-06 21:30:00|904.17|892.88|905.56|894.27|905.67|894.38|899.45|888.16|721
1738877700000|2025-02-06 21:35:00|905.39|894.1|906.22|894.93|908.46|897.17|905.09|893.8|769
1738878000000|2025-02-06 21:40:00|906.21|894.92|907.68|896.39|908.45|897.16|905.76|894.47|648
1738878300000|2025-02-06 21:45:00|907.67|896.38|906.54|895.25|909.41|898.12|905.72|894.43|672
1738878600000|2025-02-06 21:50:00|906.51|895.22|905.28|893.99|907.57|896.28|905.16|893.87|542
1738878900000|2025-02-06 21:55:00|905.27|893.98|909.64|898.35|912.46|901.17|905.14|893.85|793
1738879200000|2025-02-06 22:00:00|909.59|898.3|906.67|895.38|910.12|898.83|904.71|893.42|779
1738879500000|2025-02-06 22:05:00|906.68|895.39|904.3|893.01|907.1|895.81|902.87|891.58|609
1738879800000|2025-02-06 22:10:00|904.2|892.91|898.05|886.76|904.58|893.29|898.05|886.76|725
1738880100000|2025-02-06 22:15:00|898.02|886.73|898.31|887.02|901.96|890.67|897.53|886.24|801
1738880400000|2025-02-06 22:20:00|898.32|887.03|900.19|888.9|901.1|889.81|897.49|886.2|433
1738880700000|2025-02-06 22:25:00|900.18|888.89|903.94|892.65|903.99|892.7|898.49|887.2|514
1738881000000|2025-02-06 22:30:00|903.93|892.64|903.8|892.51|903.93|892.64|900.26|888.97|616
1738881300000|2025-02-06 22:35:00|903.76|892.47|905.94|894.65|906.2|894.91|902.24|890.95|510
1738881600000|2025-02-06 22:40:00|906|894.71|905.51|894.22|906|894.71|904.01|892.72|457
1738881900000|2025-02-06 22:45:00|905.52|894.23|905.38|894.09|905.77|894.48|905.29|894|152
1738882200000|2025-02-06 22:50:00|905.37|894.08|908.22|896.93|908.28|896.99|905.3|894.01|275
1738882500000|2025-02-06 22:55:00|908.21|896.92|910.13|898.84|911.96|900.67|908.21|896.92|405
1738882800000|2025-02-06 23:00:00|910.08|898.79|909.8|898.51|912.02|900.73|906.61|895.32|757
1738883100000|2025-02-06 23:05:00|909.75|898.46|910.15|898.86|911.65|900.36|908.43|897.14|701
1738883400000|2025-02-06 23:10:00|910.16|898.87|906.78|895.49|910.77|899.48|906.32|895.03|495
1738883700000|2025-02-06 23:15:00|906.77|895.48|908.68|897.39|909.07|897.78|906.08|894.79|566
1738884000000|2025-02-06 23:20:00|908.67|897.38|905.29|894|909.97|898.68|904.91|893.62|556
1738884300000|2025-02-06 23:25:00|905.3|894.01|903.46|892.17|905.36|894.07|903.46|892.17|377
1738884600000|2025-02-06 23:30:00|903.38|892.09|902.06|890.77|904.23|892.94|901.32|890.03|560
1738884900000|2025-02-06 23:35:00|902|890.71|900.39|889.1|902.52|891.23|900.13|888.84|399
1738885200000|2025-02-06 23:40:00|900.38|889.09|899.56|888.27|900.56|889.27|895.78|884.49|591
1738885500000|2025-02-06 23:45:00|899.51|888.22|899.64|888.35|901.1|889.81|898.5|887.21|628
1738885800000|2025-02-06 23:50:00|899.62|888.33|904.07|892.78|904.31|893.02|898.5|887.21|604
1738886100000|2025-02-06 23:55:00|904.08|892.79|905.13|893.84|905.71|894.42|903.42|892.13|591
1738886400000|2025-02-07 00:00:00|905.12|893.83|908.74|897.45|912.93|901.64|903.93|892.64|821
1738886700000|2025-02-07 00:05:00|908.65|897.36|910.89|899.6|912.31|901.02|908.04|896.75|702
1738887000000|2025-02-07 00:10:00|910.73|899.44|910.51|899.22|912.56|901.27|909.36|898.07|671
1738887300000|2025-02-07 00:15:00|910.52|899.23|907.84|896.55|911.06|899.77|907.84|896.55|649
1738887600000|2025-02-07 00:20:00|907.94|896.65|912.02|900.73|915.26|903.97|907.94|896.65|774
1738887900000|2025-02-07 00:25:00|911.95|900.66|909.4|898.11|913.44|902.15|908.79|897.5|578
1738888200000|2025-02-07 00:30:00|909.39|898.1|909.29|898|912.63|901.34|907.97|896.68|597
1738888500000|2025-02-07 00:35:00|909.3|898.01|907.52|896.23|909.52|898.23|906.44|895.15|625
1738888800000|2025-02-07 00:40:00|907.51|896.22|903.23|891.94|907.9|896.61|903.23|891.94|441
1738889100000|2025-02-07 00:45:00|903.24|891.95|902.44|891.15|904.96|893.67|901.01|889.72|621
1738889400000|2025-02-07 00:50:00|902.45|891.16|904.05|892.76|904.54|893.25|900.79|889.5|692
1738889700000|2025-02-07 00:55:00|904.42|893.13|904.88|893.59|906.28|894.99|903|891.71|566
1738890000000|2025-02-07 01:00:00|904.82|893.53|908.94|897.65|909.65|898.36|904.75|893.46|749
1738890300000|2025-02-07 01:05:00|908.95|897.66|910.71|899.42|913.3|902.01|908.35|897.06|699
1738890600000|2025-02-07 01:10:00|910.7|899.41|909.63|898.34|912.75|901.46|909.58|898.29|631
1738890900000|2025-02-07 01:15:00|910.44|899.15|908.74|897.45|910.68|899.39|907.36|896.07|615
1738891200000|2025-02-07 01:20:00|908.94|897.65|910|898.71|911.27|899.98|908.3|897.01|520
1738891500000|2025-02-07 01:25:00|909.93|898.64|908.61|897.32|910.02|898.73|906.17|894.88|533
1738891800000|2025-02-07 01:30:00|908.57|897.28|907.56|896.27|909.6|898.31|903.99|892.7|707
1738892100000|2025-02-07 01:35:00|907.57|896.28|909.47|898.18|911.67|900.38|906.89|895.6|691
1738892400000|2025-02-07 01:40:00|909.48|898.19|910.06|898.77|910.22|898.93|907.19|895.9|559
1738892700000|2025-02-07 01:45:00|909.94|898.65|907.93|896.64|911.51|900.22|907.75|896.46|710
1738893000000|2025-02-07 01:50:00|908.35|897.06|923.94|912.65|924.4|913.11|907.21|895.92|877
1738893300000|2025-02-07 01:55:00|923.8|912.51|917.29|906|924.1|912.81|917.11|905.82|850
1738893600000|2025-02-07 02:00:00|917.2|905.91|918.86|907.57|923.2|911.91|916.28|904.99|873
1738893900000|2025-02-07 02:05:00|918.87|907.58|918.01|906.72|920.85|909.56|917.75|906.46|813
1738894200000|2025-02-07 02:10:00|918.02|906.73|916.51|905.22|918.07|906.78|914.62|903.33|660
1738894500000|2025-02-07 02:15:00|916.66|905.37|918.81|907.52|919.9|908.61|912.55|901.26|689
1738894800000|2025-02-07 02:20:00|918.79|907.5|914.69|903.4|921.08|909.79|914.69|903.4|745
1738895100000|2025-02-07 02:25:00|915.01|903.72|913.3|902.01|916.58|905.29|912.1|900.81|518
1738895400000|2025-02-07 02:30:00|913.31|902.02|917.82|906.53|918.01|906.72|910.8|899.51|638
1738895700000|2025-02-07 02:35:00|917.9|906.61|913.43|902.14|919.96|908.67|913.23|901.94|614
1738896000000|2025-02-07 02:40:00|913.45|902.16|913.38|902.09|913.78|902.49|911.98|900.69|526
1738896300000|2025-02-07 02:45:00|913.34|902.05|913.15|901.86|914.83|903.54|911.8|900.51|519
1738896600000|2025-02-07 02:50:00|913.46|902.17|911.94|900.65|915.47|904.18|911.52|900.23|621
1738896900000|2025-02-07 02:55:00|911.95|900.66|914.64|903.35|915|903.71|911.45|900.16|418
1738897200000|2025-02-07 03:00:00|914.3|903.01|913.4|902.11|915.64|904.35|912.77|901.48|629
1738897500000|2025-02-07 03:05:00|913.46|902.17|915.2|903.91|917.81|906.52|912.88|901.59|599
1738897800000|2025-02-07 03:10:00|915.12|903.83|913.57|902.28|916.88|905.59|912.72|901.43|541
1738898100000|2025-02-07 03:15:00|913.76|902.47|914.37|903.08|915.61|904.32|912.66|901.37|543
1738898400000|2025-02-07 03:20:00|914.35|903.06|913.24|901.95|914.51|903.22|912.15|900.86|424
1738898700000|2025-02-07 03:25:00|913.51|902.22|911.79|900.5|914.35|903.06|911.75|900.46|440
1738899000000|2025-02-07 03:30:00|911.78|900.49|907.76|896.47|911.78|900.49|906.88|895.59|558
1738899300000|2025-02-07 03:35:00|907.68|896.39|907.63|896.34|908.86|897.57|905.01|893.72|533
1738899600000|2025-02-07 03:40:00|908.24|896.95|907.55|896.26|908.66|897.37|905.92|894.63|540
1738899900000|2025-02-07 03:45:00|907.65|896.36|909.57|898.28|910.72|899.43|907.58|896.29|511
1738900200000|2025-02-07 03:50:00|909.99|898.7|911.34|900.05|912.01|900.72|909.44|898.15|532
1738900500000|2025-02-07 03:55:00|911.33|900.04|912.98|901.69|914.58|903.29|911.27|899.98|397
1738900800000|2025-02-07 04:00:00|912.95|901.66|913.39|902.1|914.74|903.45|910.52|899.23|524
1738901100000|2025-02-07 04:05:00|913.29|902|916.26|904.97|917.39|906.1|912.53|901.24|513
1738901400000|2025-02-07 04:10:00|916.23|904.94|916.47|905.18|918.08|906.79|915.86|904.57|592
1738901700000|2025-02-07 04:15:00|916.37|905.08|918.25|906.96|918.5|907.21|914.43|903.14|576
1738902000000|2025-02-07 04:20:00|918.68|907.39|918.31|907.02|920.05|908.76|916.25|904.96|587
1738902300000|2025-02-07 04:25:00|918.3|907.01|916.58|905.29|918.73|907.44|915.73|904.44|456
1738902600000|2025-02-07 04:30:00|916.57|905.28|917.54|906.25|918.83|907.54|915.99|904.7|583
1738902900000|2025-02-07 04:35:00|917.55|906.26|915.87|904.58|919.46|908.17|915.57|904.28|545
1738903200000|2025-02-07 04:40:00|915.8|904.51|913.75|902.46|915.96|904.67|913.16|901.87|453
1738903500000|2025-02-07 04:45:00|914.24|902.95|912.98|901.69|915.27|903.98|911.87|900.58|426
1738903800000|2025-02-07 04:50:00|913.24|901.95|913.15|901.86|914.81|903.52|912.32|901.03|520
1738904100000|2025-02-07 04:55:00|913.06|901.77|913.29|902|914.58|903.29|912.53|901.24|399
1738904400000|2025-02-07 05:00:00|913.14|901.85|915.28|903.99|915.63|904.34|912.37|901.08|534
1738904700000|2025-02-07 05:05:00|915.25|903.96|912.28|900.99|916.16|904.87|911.29|900|514
1738905000000|2025-02-07 05:10:00|912.3|901.01|910.19|898.9|913.1|901.81|909.55|898.26|446
1738905300000|2025-02-07 05:15:00|910.44|899.15|909.31|898.02|911.7|900.41|909.04|897.75|521
1738905600000|2025-02-07 05:20:00|909.66|898.37|907.01|895.72|909.66|898.37|904.82|893.53|561
1738905900000|2025-02-07 05:25:00|906.89|895.6|907.56|896.27|908.63|897.34|905.88|894.59|463
1738906200000|2025-02-07 05:30:00|907.55|896.26|909.8|898.51|910.63|899.34|906.4|895.11|587
1738906500000|2025-02-07 05:35:00|909.85|898.56|911.03|899.74|911.03|899.74|908.45|897.16|529
1738906800000|2025-02-07 05:40:00|910.95|899.66|911.23|899.94|911.89|900.6|910.15|898.86|452
1738907100000|2025-02-07 05:45:00|911.56|900.27|910.88|899.59|911.61|900.32|908.53|897.24|472
1738907400000|2025-02-07 05:50:00|910.93|899.64|910.66|899.37|912.31|901.02|909.07|897.78|430
1738907700000|2025-02-07 05:55:00|910.65|899.36|910.81|899.52|912.08|900.79|909.67|898.38|395
1738908000000|2025-02-07 06:00:00|910.9|899.61|907.37|896.08|911.41|900.12|905.91|894.62|514
1738908300000|2025-02-07 06:05:00|907.38|896.09|905.78|894.49|908.01|896.72|904.68|893.39|526
1738908600000|2025-02-07 06:10:00|905.77|894.48|907.87|896.58|907.97|896.68|905.66|894.37|397
1738908900000|2025-02-07 06:15:00|907.86|896.57|907.74|896.45|909.72|898.43|906.31|895.02|482
1738909200000|2025-02-07 06:20:00|907.62|896.33|902.93|891.64|907.78|896.49|901.61|890.32|486
1738909500000|2025-02-07 06:25:00|902.92|891.63|897.98|886.69|903.48|892.19|896.33|885.04|607
1738909800000|2025-02-07 06:30:00|897.8|886.51|895.18|883.89|900.94|889.65|895.15|883.86|664
1738910100000|2025-02-07 06:35:00|895.89|884.6|896.52|885.23|897.45|886.16|889.5|878.21|713
1738910400000|2025-02-07 06:40:00|896.53|885.24|894.19|882.9|896.84|885.55|892.8|881.51|534
1738910700000|2025-02-07 06:45:00|894.3|883.01|895.52|884.23|896.82|885.53|891.08|879.79|594
1738911000000|2025-02-07 06:50:00|895.57|884.28|899.39|888.1|899.97|888.68|895.57|884.28|546
1738911300000|2025-02-07 06:55:00|899.38|888.09|901.62|890.33|901.73|890.44|898.71|887.42|479
1738911600000|2025-02-07 07:00:00|901.42|890.13|903.89|892.6|905.24|893.95|901.04|889.75|680
1738911900000|2025-02-07 07:05:00|903.9|892.61|903.05|891.76|906.25|894.96|902.22|890.93|727
1738912200000|2025-02-07 07:10:00|903.04|891.75|903.68|892.39|904.21|892.92|900.07|888.78|595
1738912500000|2025-02-07 07:15:00|903.62|892.33|912.48|901.19|913.86|902.57|903.61|892.32|764
1738912800000|2025-02-07 07:20:00|912.41|901.12|909.7|898.41|913.51|902.22|908.34|897.05|899
1738913100000|2025-02-07 07:25:00|909.44|898.15|906.68|895.39|909.78|898.49|906.62|895.33|675
1738913400000|2025-02-07 07:30:00|906.69|895.4|908.37|897.08|909.04|897.75|905.89|894.6|738
1738913700000|2025-02-07 07:35:00|908.38|897.09|905.81|894.52|908.92|897.63|904.19|892.9|740
1738914000000|2025-02-07 07:40:00|905.54|894.25|906.61|895.32|907.21|895.92|902.65|891.36|668
1738914300000|2025-02-07 07:45:00|906.62|895.33|905.13|893.84|907.33|896.04|903.86|892.57|540
1738914600000|2025-02-07 07:50:00|905.06|893.77|903.22|891.93|905.69|894.4|902.87|891.58|609
1738914900000|2025-02-07 07:55:00|903.21|891.92|903.08|891.79|904.37|893.08|901.53|890.24|616
1738915200000|2025-02-07 08:00:00|903.11|891.82|903.89|892.6|904.35|893.06|898.86|887.57|816
1738915500000|2025-02-07 08:05:00|903.87|892.58|906.45|895.16|908.11|896.82|903.77|892.48|685
1738915800000|2025-02-07 08:10:00|906.4|895.11|904.32|893.03|906.98|895.69|903.53|892.24|650
1738916100000|2025-02-07 08:15:00|904.14|892.85|903.33|892.04|905.23|893.94|902.53|891.24|698
1738916400000|2025-02-07 08:20:00|903.36|892.07|901.74|890.45|904.41|893.12|900.98|889.69|631
1738916700000|2025-02-07 08:25:00|901.73|890.44|904.51|893.22|904.63|893.34|900.95|889.66|600
1738917000000|2025-02-07 08:30:00|904.36|893.07|904.91|893.62|906.72|895.43|903.42|892.13|725
1738917300000|2025-02-07 08:35:00|904.92|893.63|907.4|896.11|909.39|898.1|904.63|893.34|827
1738917600000|2025-02-07 08:40:00|907.41|896.12|911.81|900.52|911.81|900.52|907.25|895.96|610
1738917900000|2025-02-07 08:45:00|911.79|900.5|912.61|901.32|917.57|906.28|910.54|899.25|874
1738918200000|2025-02-07 08:50:00|912.55|901.26|912.28|900.99|913.52|902.23|911.36|900.07|732
1738918500000|2025-02-07 08:55:00|912.26|900.97|910.67|899.38|912.89|901.6|910.41|899.12|628
1738918800000|2025-02-07 09:00:00|910.5|899.21|910.09|898.8|912.15|900.86|908.51|897.22|724
1738919100000|2025-02-07 09:05:00|911.44|900.15|913.14|901.85|914.14|902.85|909.82|898.53|662
1738919400000|2025-02-07 09:10:00|913.12|901.83|913.03|901.74|913.43|902.14|911.23|899.94|624
1738919700000|2025-02-07 09:15:00|913.08|901.79|911.5|900.21|914.8|903.51|910.75|899.46|750
1738920000000|2025-02-07 09:20:00|911.36|900.07|914.15|902.86|915.9|904.61|909.71|898.42|586
1738920300000|2025-02-07 09:25:00|914.13|902.84|915.26|903.97|915.84|904.55|913.74|902.45|548
1738920600000|2025-02-07 09:30:00|914.59|903.3|916.01|904.72|916.02|904.73|911.66|900.37|691
1738920900000|2025-02-07 09:35:00|916.02|904.73|918.3|907.01|919.29|908|916.02|904.73|581
1738921200000|2025-02-07 09:40:00|918.31|907.02|916.61|905.32|920.33|909.04|914.58|903.29|622
1738921500000|2025-02-07 09:45:00|916.6|905.31|914.82|903.53|917.24|905.95|913.66|902.37|615
1738921800000|2025-02-07 09:50:00|914.9|903.61|915.98|904.69|916.96|905.67|913.95|902.66|564
1738922100000|2025-02-07 09:55:00|915.99|904.7|918.85|907.56|918.94|907.65|915.72|904.43|540
1738922400000|2025-02-07 10:00:00|918.81|907.52|918.07|906.78|921.85|910.56|915.75|904.46|744
1738922700000|2025-02-07 10:05:00|918.06|906.77|916.52|905.23|918.17|906.88|915.29|904|618
1738923000000|2025-02-07 10:10:00|916.54|905.25|914.43|903.14|917.1|905.81|914.12|902.83|610
1738923300000|2025-02-07 10:15:00|914.44|903.15|915.33|904.04|916.06|904.77|913.81|902.52|650
1738923600000|2025-02-07 10:20:00|915.32|904.03|917.22|905.93|919.38|908.09|915.17|903.88|580
1738923900000|2025-02-07 10:25:00|917.23|905.94|916.23|904.94|917.77|906.48|915.66|904.37|541
1738924200000|2025-02-07 10:30:00|916.22|904.93|915.95|904.66|917.62|906.33|914.84|903.55|553
1738924500000|2025-02-07 10:35:00|915.94|904.65|918.62|907.33|919.87|908.58|915.62|904.33|685
1738924800000|2025-02-07 10:40:00|918.61|907.32|915.61|904.32|918.64|907.35|915.55|904.26|482
1738925100000|2025-02-07 10:45:00|915.6|904.31|918.8|907.51|919.43|908.14|915.51|904.22|665
1738925400000|2025-02-07 10:50:00|918.78|907.49|920.22|908.93|920.32|909.03|918.26|906.97|469
1738925700000|2025-02-07 10:55:00|920.21|908.92|918.75|907.46|921.08|909.79|918.23|906.94|537
1738926000000|2025-02-07 11:00:00|918.76|907.47|917.47|906.18|919.9|908.61|916.67|905.38|563
1738926300000|2025-02-07 11:05:00|917.46|906.17|922.78|911.49|922.88|911.59|916.71|905.42|614
1738926600000|2025-02-07 11:10:00|922.77|911.48|922.27|910.98|924.37|913.08|921.59|910.3|625
1738926900000|2025-02-07 11:15:00|922.16|910.87|921.44|910.15|922.68|911.39|920.03|908.74|614
1738927200000|2025-02-07 11:20:00|921.45|910.16|921.16|909.87|921.57|910.28|919.22|907.93|523
1738927500000|2025-02-07 11:25:00|921.18|909.89|921.48|910.19|922.01|910.72|919.67|908.38|481
1738927800000|2025-02-07 11:30:00|921.49|910.2|918.21|906.92|921.49|910.2|918.11|906.82|468
1738928100000|2025-02-07 11:35:00|918.35|907.06|922.86|911.57|922.88|911.59|918.23|906.94|654
1738928400000|2025-02-07 11:40:00|922.96|911.67|922.52|911.23|923.97|912.68|921.76|910.47|600
1738928700000|2025-02-07 11:45:00|922.55|911.26|922.3|911.01|924.8|913.51|921.93|910.64|527
1738929000000|2025-02-07 11:50:00|922.29|911|925.12|913.83|926.3|915.01|922.05|910.76|620
1738929300000|2025-02-07 11:55:00|925.32|914.03|929.89|918.6|930.82|919.53|924.66|913.37|625
1738929600000|2025-02-07 12:00:00|929.9|918.61|928.22|916.93|931.29|920|927.24|915.95|752
1738929900000|2025-02-07 12:05:00|928.21|916.92|925.73|914.44|928.22|916.93|924.33|913.04|519
1738930200000|2025-02-07 12:10:00|925.75|914.46|923.76|912.47|926.61|915.32|922.66|911.37|509
1738930500000|2025-02-07 12:15:00|923.75|912.46|923.29|912|925.22|913.93|922.92|911.63|496
1738930800000|2025-02-07 12:20:00|923.3|912.01|925.75|914.46|925.76|914.47|922.85|911.56|560
1738931100000|2025-02-07 12:25:00|925.76|914.47|926.3|915.01|927.21|915.92|925.54|914.25|476
1738931400000|2025-02-07 12:30:00|926.31|915.02|926.89|915.6|927.6|916.31|925.7|914.41|486
1738931700000|2025-02-07 12:35:00|926.9|915.61|927.65|916.36|929.94|918.65|926.06|914.77|556
1738932000000|2025-02-07 12:40:00|927.69|916.4|927.16|915.87|927.82|916.53|925.99|914.7|440
1738932300000|2025-02-07 12:45:00|927.17|915.88|932.34|921.05|932.38|921.09|926.37|915.08|698
1738932600000|2025-02-07 12:50:00|932.11|920.82|932.91|921.62|933.31|922.02|929.98|918.69|644
1738932900000|2025-02-07 12:55:00|932.89|921.6|931.16|919.87|933.05|921.76|930.53|919.24|496
1738933200000|2025-02-07 13:00:00|931.15|919.86|928.19|916.9|932.09|920.8|927.13|915.84|501
1738933500000|2025-02-07 13:05:00|928.17|916.88|930.22|918.93|930.92|919.63|927.14|915.85|368
1738933800000|2025-02-07 13:10:00|930.35|919.06|928.63|917.34|930.56|919.27|927.15|915.86|415
1738934100000|2025-02-07 13:15:00|928.62|917.33|929.42|918.13|930.51|919.22|928.29|917|399
1738934400000|2025-02-07 13:20:00|929.41|918.12|923.97|912.68|929.67|918.38|923.48|912.19|450
1738934700000|2025-02-07 13:25:00|923.96|912.67|925.7|914.41|927.37|916.08|923.96|912.67|450
1738935000000|2025-02-07 13:30:00|926.17|914.88|926.39|915.1|937.61|926.32|920.56|909.27|1017
1738935300000|2025-02-07 13:35:00|926.33|915.04|933.35|922.06|933.46|922.17|924.19|912.9|964
1738935600000|2025-02-07 13:40:00|933.34|922.05|939.38|928.09|941.81|930.52|931.69|920.4|892
1738935900000|2025-02-07 13:45:00|939.28|927.99|946.41|935.12|947.4|936.11|935.69|924.4|940
1738936200000|2025-02-07 13:50:00|946.06|934.77|944.93|933.64|950.22|938.93|943.81|932.52|976
1738936500000|2025-02-07 13:55:00|944.32|933.03|946.1|934.81|947.81|936.52|943.3|932.01|902
1738936800000|2025-02-07 14:00:00|946.16|934.87|942.64|931.35|949.31|938.02|938.91|927.62|978
1738937100000|2025-02-07 14:05:00|942.74|931.45|949.84|938.55|950.61|939.32|942.14|930.85|974
1738937400000|2025-02-07 14:10:00|949.8|938.51|952.34|941.05|953.61|942.32|945.74|934.45|933
1738937700000|2025-02-07 14:15:00|952.36|941.07|951.81|940.52|955.7|944.41|950.34|939.05|759
1738938000000|2025-02-07 14:20:00|951.92|940.63|949.82|938.53|956.35|945.06|948.99|937.7|818
1738938300000|2025-02-07 14:25:00|949.83|938.54|950.57|939.28|956.45|945.16|948.93|937.64|772
1738938600000|2025-02-07 14:30:00|950.58|939.29|949.04|937.75|955.17|943.88|947.07|935.78|873
1738938900000|2025-02-07 14:35:00|949.12|937.83|948.87|937.58|949.41|938.12|943.78|932.49|882
1738939200000|2025-02-07 14:40:00|948.88|937.59|944.32|933.03|950.82|939.53|942.95|931.66|719
1738939500000|2025-02-07 14:45:00|944.29|933|949.13|937.84|949.23|937.94|942.33|931.04|719
1738939800000|2025-02-07 14:50:00|949.12|937.83|947.09|935.8|951.9|940.61|946.89|935.6|691
1738940100000|2025-02-07 14:55:00|947.11|935.82|946.13|934.84|949.24|937.95|945.77|934.48|680
1738940400000|2025-02-07 15:00:00|946.14|934.85|932.67|921.38|946.14|934.85|930.85|919.56|801
1738940700000|2025-02-07 15:05:00|932.66|921.37|934.92|923.63|937.82|926.53|928.13|916.84|905
1738941000000|2025-02-07 15:10:00|934.98|923.69|926.66|915.37|936.92|925.63|923.73|912.44|848
1738941300000|2025-02-07 15:15:00|926.67|915.38|921.15|909.86|930.08|918.79|919.93|908.64|942
1738941600000|2025-02-07 15:20:00|921.14|909.85|919.99|908.7|922.5|911.21|912.95|901.66|923
1738941900000|2025-02-07 15:25:00|919.96|908.67|920.84|909.55|924.08|912.79|918.59|907.3|809
1738942200000|2025-02-07 15:30:00|920.83|909.54|919.4|908.11|924.39|913.1|916.2|904.91|790
1738942500000|2025-02-07 15:35:00|919.29|908|918.9|907.61|922.42|911.13|917.24|905.95|662
1738942800000|2025-02-07 15:40:00|919.93|908.64|918.64|907.35|922.26|910.97|917.96|906.67|652
1738943100000|2025-02-07 15:45:00|918.63|907.34|924.21|912.92|924.52|913.23|916.02|904.73|806
1738943400000|2025-02-07 15:50:00|924.17|912.88|915.08|903.79|928.78|917.49|913.93|902.64|878
1738943700000|2025-02-07 15:55:00|915.09|903.8|918.29|907|919.19|907.9|913.29|902|898
1738944000000|2025-02-07 16:00:00|918.27|906.98|911.6|900.31|919.29|908|907.42|896.13|757
1738944300000|2025-02-07 16:05:00|911.54|900.25|914.53|903.24|916.02|904.73|906.89|895.6|574
1738944600000|2025-02-07 16:10:00|914.64|903.35|914.87|903.58|916.5|905.21|912.3|901.01|746
1738944900000|2025-02-07 16:15:00|914.86|903.57|919.82|908.53|921.81|910.52|913.97|902.68|788
1738945200000|2025-02-07 16:20:00|919.79|908.5|919.21|907.92|922.08|910.79|917.72|906.43|810
1738945500000|2025-02-07 16:25:00|919.18|907.89|917.72|906.43|920.07|908.78|917.38|906.09|651
1738945800000|2025-02-07 16:30:00|917.73|906.44|917.54|906.25|918.5|907.21|915.83|904.54|717
1738946100000|2025-02-07 16:35:00|917.53|906.24|918.2|906.91|919.43|908.14|914.85|903.56|699
1738946400000|2025-02-07 16:40:00|918.18|906.89|917.08|905.79|921.12|909.83|916.05|904.76|542
1738946700000|2025-02-07 16:45:00|915.94|904.65|913.9|902.61|917.41|906.12|912.36|901.07|742
1738947000000|2025-02-07 16:50:00|913.91|902.62|912.89|901.6|914.31|903.02|910.66|899.37|618
1738947300000|2025-02-07 16:55:00|912.9|901.61|911.28|899.99|914.75|903.46|910.59|899.3|722
1738947600000|2025-02-07 17:00:00|911.27|899.98|909.9|898.61|913.01|901.72|909.14|897.85|851
1738947900000|2025-02-07 17:05:00|909.88|898.59|909.31|898.02|911.08|899.79|903.49|892.2|904
1738948200000|2025-02-07 17:10:00|909.3|898.01|907.79|896.5|909.42|898.13|903.39|892.1|787
1738948500000|2025-02-07 17:15:00|907.78|896.49|901.91|890.62|909.12|897.83|898.59|887.3|945
1738948800000|2025-02-07 17:20:00|901.9|890.61|899.55|888.26|902.47|891.18|898.47|887.18|931
1738949100000|2025-02-07 17:25:00|899.74|888.45|899.32|888.03|900.04|888.75|896.77|885.48|800
1738949400000|2025-02-07 17:30:00|899.31|888.02|900.18|888.89|901.14|889.85|896.89|885.6|869
1738949700000|2025-02-07 17:35:00|900.19|888.9|902.61|891.32|903.28|891.99|898.95|887.66|777
1738950000000|2025-02-07 17:40:00|902.46|891.17|902.46|891.17|902.8|891.51|900.43|889.14|680
1738950300000|2025-02-07 17:45:00|902.47|891.18|905.11|893.82|906.08|894.79|901.42|890.13|764
1738950600000|2025-02-07 17:50:00|905.06|893.77|907.01|895.72|907.02|895.73|901.93|890.64|680
1738950900000|2025-02-07 17:55:00|907|895.71|905.02|893.73|907.5|896.21|904.44|893.15|353
1738951200000|2025-02-07 18:00:00|905.07|893.78|909.88|898.59|911.12|899.83|903.5|892.21|672
1738951500000|2025-02-07 18:05:00|909.92|898.63|911.41|900.12|913.48|902.19|909.53|898.24|575
1738951800000|2025-02-07 18:10:00|912|900.71|913.05|901.76|913.14|901.85|911.11|899.82|428
1738952100000|2025-02-07 18:15:00|913.04|901.75|917.24|905.95|917.28|905.99|912.75|901.46|529
1738952400000|2025-02-07 18:20:00|917.23|905.94|924.85|913.56|925.01|913.72|914.72|903.43|722
1738952700000|2025-02-07 18:25:00|924.83|913.54|923.24|911.95|925.3|914.01|921.49|910.2|558
1738953000000|2025-02-07 18:30:00|923.23|911.94|927.75|916.46|927.75|916.46|920.79|909.5|767
1738953300000|2025-02-07 18:35:00|927.76|916.47|928.44|917.15|928.96|917.67|925.3|914.01|564
1738953600000|2025-02-07 18:40:00|928.43|917.14|922.84|911.55|928.43|917.14|922.72|911.43|563
1738953900000|2025-02-07 18:45:00|922.93|911.64|929.87|918.58|932.12|920.83|921.08|909.79|798
1738954200000|2025-02-07 18:50:00|929.85|918.56|929.58|918.29|932.46|921.17|926.34|915.05|740
1738954500000|2025-02-07 18:55:00|929.45|918.16|927.76|916.47|931.14|919.85|927.39|916.1|613
1738954800000|2025-02-07 19:00:00|927.73|916.44|930.75|919.46|931.59|920.3|924.91|913.62|772
1738955100000|2025-02-07 19:05:00|930.28|918.99|932.03|920.74|932.56|921.27|926.95|915.66|658
1738955400000|2025-02-07 19:10:00|932.02|920.73|928.54|917.25|933.54|922.25|928|916.71|556
1738955700000|2025-02-07 19:15:00|928.55|917.26|926.62|915.33|932.64|921.35|924.69|913.4|708
1738956000000|2025-02-07 19:20:00|926.6|915.31|929.02|917.73|929.51|918.22|922.25|910.96|781
1738956300000|2025-02-07 19:25:00|929.03|917.74|927.73|916.44|930.25|918.96|927.05|915.76|543
1738956600000|2025-02-07 19:30:00|927.67|916.38|933.68|922.39|934.2|922.91|926.42|915.13|648
1738956900000|2025-02-07 19:35:00|933.67|922.38|930.9|919.61|933.67|922.38|930.09|918.8|695
1738957200000|2025-02-07 19:40:00|930.89|919.6|929.77|918.48|931.21|919.92|924.24|912.95|792
1738957500000|2025-02-07 19:45:00|929.76|918.47|930.2|918.91|930.73|919.44|927.44|916.15|751
1738957800000|2025-02-07 19:50:00|930.08|918.79|927.12|915.83|931.35|920.06|927.12|915.83|572
1738958100000|2025-02-07 19:55:00|927.13|915.84|927.09|915.8|928.64|917.35|925.66|914.37|633
1738958400000|2025-02-07 20:00:00|926.93|915.64|918.17|906.88|928.08|916.79|916.37|905.08|897
1738958700000|2025-02-07 20:05:00|918.26|906.97|915.54|904.25|918.26|906.97|912.13|900.84|971
1738959000000|2025-02-07 20:10:00|915.48|904.19|915.65|904.36|917.44|906.15|913.01|901.72|921
1738959300000|2025-02-07 20:15:00|914.72|903.43|916.35|905.06|918.39|907.1|912.65|901.36|853
1738959600000|2025-02-07 20:20:00|916.37|905.08|914.26|902.97|916.83|905.54|910.96|899.67|823
1738959900000|2025-02-07 20:25:00|914.24|902.95|907.31|896.02|915.31|904.02|907.11|895.82|847
1738960200000|2025-02-07 20:30:00|907.3|896.01|909.9|898.61|910.36|899.07|903.51|892.22|969
1738960500000|2025-02-07 20:35:00|909.89|898.6|904.06|892.77|912.18|900.89|901.56|890.27|870
1738960800000|2025-02-07 20:40:00|904.07|892.78|903.88|892.59|905.59|894.3|901.3|890.01|830
1738961100000|2025-02-07 20:45:00|903.95|892.66|898.68|887.39|906.59|895.3|898.04|886.75|948
1738961400000|2025-02-07 20:50:00|898.69|887.4|899.96|888.67|904.08|892.79|898.69|887.4|835
1738961700000|2025-02-07 20:55:00|899.97|888.68|897.75|886.46|902.73|891.44|896.45|885.16|849
1738962000000|2025-02-07 21:00:00|897.76|886.47|908.56|897.27|909.2|897.91|897.76|886.47|856
1738962300000|2025-02-07 21:05:00|908.57|897.28|904.38|893.09|909.81|898.52|903.45|892.16|770
1738962600000|2025-02-07 21:10:00|904.39|893.1|906.07|894.78|906.94|895.65|900.34|890.5|627
1738962900000|2025-02-07 21:15:00|906.06|894.77|905.76|894.47|908.36|897.07|904.26|892.97|734
1738963200000|2025-02-07 21:20:00|905.75|894.46|907.69|896.4|907.74|896.45|901.04|889.75|685
1738963500000|2025-02-07 21:25:00|907.75|896.46|903.64|892.35|907.92|896.63|900.34|889.05|669
1738963800000|2025-02-07 21:30:00|903.7|892.41|904.74|893.45|908.21|897.98|901.78|890.49|849
1738964100000|2025-02-07 21:35:00|904.7|893.41|899.4|888.11|905.17|893.88|898.64|887.35|809
1738964400000|2025-02-07 21:40:00|899.39|888.1|899.85|888.56|899.9|888.61|896.26|884.97|725
1738964700000|2025-02-07 21:45:00|899.89|888.6|896.17|884.88|899.89|888.6|889.93|880.95|665
1738965000000|2025-02-07 21:50:00|896.16|884.87|896.02|884.73|896.96|885.67|892.7|881.41|665
1738965300000|2025-02-07 21:55:00|896.01|884.72|893.92|882.63|896.39|885.1|892.5|881.21|503
1739001600000|2025-02-08 08:00:00|891.99|880.7|889.33|878.04|894.35|883.06|888.43|877.14|602
1739001900000|2025-02-08 08:05:00|889.35|878.06|887.21|875.92|889.37|878.08|886.74|875.45|494
1739002200000|2025-02-08 08:10:00|887.12|875.83|887.16|875.87|887.89|876.6|884.74|873.45|545
1739002500000|2025-02-08 08:15:00|887.24|875.95|885.85|874.56|887.61|876.32|885.53|874.24|561
1739002800000|2025-02-08 08:20:00|885.86|874.57|885.37|874.08|886.91|875.62|885.27|873.98|526
1739003100000|2025-02-08 08:25:00|885.38|874.09|885.42|874.13|886.36|875.07|884.41|873.12|481
1739003400000|2025-02-08 08:30:00|885.43|874.14|885.25|873.96|887.71|876.42|885.02|873.73|663
1739003700000|2025-02-08 08:35:00|885.27|873.98|884.54|873.25|885.99|874.7|882.49|871.2|499
1739004000000|2025-02-08 08:40:00|884.55|873.26|884.01|872.72|885.4|874.11|883.41|872.12|453
1739004300000|2025-02-08 08:45:00|883.99|872.7|882.95|871.66|885.36|874.07|882.6|871.31|524
1739004600000|2025-02-08 08:50:00|882.94|871.65|881.38|870.09|883.65|872.36|880.83|869.54|452
1739004900000|2025-02-08 08:55:00|881.37|870.08|881.03|869.74|882.29|871|880.54|869.25|440
1739005200000|2025-02-08 09:00:00|881.04|869.75|882.03|870.74|883.35|872.06|881.01|869.72|514
1739005500000|2025-02-08 09:05:00|882.04|870.75|881.68|870.39|882.31|871.02|880.84|869.55|440
1739005800000|2025-02-08 09:10:00|881.69|870.4|882.63|871.34|883.39|872.1|881.26|869.97|474
1739006100000|2025-02-08 09:15:00|882.62|871.33|886.48|875.19|886.48|875.19|882.2|870.91|428
1739006400000|2025-02-08 09:20:00|886.49|875.2|885.96|874.67|886.64|875.35|885.49|874.2|504
1739006700000|2025-02-08 09:25:00|885.92|874.63|885.92|874.63|886.5|875.21|885.24|873.95|437
1739007000000|2025-02-08 09:30:00|885.93|874.64|886.48|875.19|886.58|875.29|884.74|873.45|470
1739007300000|2025-02-08 09:35:00|886.47|875.18|886.39|875.1|886.52|875.23|884.23|872.94|400
1739007600000|2025-02-08 09:40:00|886.57|875.28|889.19|877.9|889.2|877.91|885.16|873.87|422
1739007900000|2025-02-08 09:45:00|889.18|877.89|886.84|875.55|889.19|877.9|886.12|874.83|415
1739008200000|2025-02-08 09:50:00|886.8|875.51|887.45|876.16|887.74|876.45|885.31|874.02|482
1739008500000|2025-02-08 09:55:00|887.38|876.09|887.59|876.3|887.83|876.54|886.52|875.23|376
1739008800000|2025-02-08 10:00:00|887.58|876.29|886.79|875.5|889.95|878.66|886.56|875.27|563
1739009100000|2025-02-08 10:05:00|887.07|875.78|884.19|872.9|887.07|875.78|883.55|872.26|427
1739009400000|2025-02-08 10:10:00|884.18|872.89|884.33|873.04|885.76|874.47|883.74|872.45|409
1739009700000|2025-02-08 10:15:00|883.88|872.59|885.03|873.74|885.07|873.78|882.83|871.54|470
1739010000000|2025-02-08 10:20:00|885.02|873.73|885.95|874.66|886.27|874.98|883.5|872.21|463
1739010300000|2025-02-08 10:25:00|885.96|874.67|887.19|875.9|887.69|876.4|885.87|874.58|403
1739010600000|2025-02-08 10:30:00|887.18|875.89|888.18|876.89|888.18|876.89|884.23|872.94|461
1739010900000|2025-02-08 10:35:00|888.17|876.88|886.65|875.36|888.17|876.88|886.15|874.86|359
1739011200000|2025-02-08 10:40:00|886.76|875.47|885.78|874.49|887.1|875.81|885.64|874.35|386
1739011500000|2025-02-08 10:45:00|885.79|874.5|883.44|872.15|886.68|875.39|883.4|872.11|436
1739011800000|2025-02-08 10:50:00|883.43|872.14|882.56|871.27|883.44|872.15|881.19|869.9|402
1739012100000|2025-02-08 10:55:00|882.58|871.29|883.31|872.02|883.67|872.38|881.6|870.31|393
1739012400000|2025-02-08 11:00:00|883.3|872.01|884.76|873.47|884.76|873.47|882.35|871.06|541
1739012700000|2025-02-08 11:05:00|884.77|873.48|886.79|875.5|886.85|875.56|884.43|873.14|419
1739013000000|2025-02-08 11:10:00|886.77|875.48|885.2|873.91|887.05|875.76|885.03|873.74|461
1739013300000|2025-02-08 11:15:00|885.21|873.92|884.95|873.66|886.28|874.99|884.19|872.9|470
1739013600000|2025-02-08 11:20:00|884.93|873.64|881.08|869.79|885.15|873.86|881.08|869.79|479
1739013900000|2025-02-08 11:25:00|880.72|869.43|880.24|868.95|881.61|870.32|879.32|868.03|447
1739014200000|2025-02-08 11:30:00|880.25|868.96|882.66|871.37|882.68|871.39|880.15|868.86|459
1739014500000|2025-02-08 11:35:00|882.67|871.38|881.15|869.86|883.24|871.95|880.98|869.69|458
1739014800000|2025-02-08 11:40:00|881.13|869.84|882.85|871.56|882.85|871.56|880.73|869.44|448
1739015100000|2025-02-08 11:45:00|882.8|871.51|882.68|871.39|883.17|871.88|881.19|869.9|504
1739015400000|2025-02-08 11:50:00|882.67|871.38|884.17|872.88|884.51|873.22|882.07|870.78|464
1739015700000|2025-02-08 11:55:00|884.16|872.87|886.52|875.23|887.67|876.38|883.68|872.39|587
1739016000000|2025-02-08 12:00:00|886.53|875.24|887.96|876.67|888.99|877.7|885.3|874.01|691
1739016300000|2025-02-08 12:05:00|887.95|876.66|887.05|875.76|890.29|879|887|875.71|527
1739016600000|2025-02-08 12:10:00|887.14|875.85|884.09|872.8|887.14|875.85|884.03|872.74|444
1739016900000|2025-02-08 12:15:00|884.04|872.75|884.74|873.45|884.83|873.54|882.88|871.59|517
1739017200000|2025-02-08 12:20:00|884.73|873.44|881.9|870.61|884.82|873.53|881.28|869.99|438
1739017500000|2025-02-08 12:25:00|881.91|870.62|882.95|871.66|883.64|872.35|881.79|870.5|412
1739017800000|2025-02-08 12:30:00|883|871.71|882.62|871.33|884.39|873.1|881.77|870.48|513
1739018100000|2025-02-08 12:35:00|882.63|871.34|885.43|874.14|888.19|876.9|882.56|871.27|606
1739018400000|2025-02-08 12:40:00|885.44|874.15|884.57|873.28|885.85|874.56|883.93|872.64|397
1739018700000|2025-02-08 12:45:00|884.56|873.27|884.97|873.68|885.18|873.89|883.33|872.04|475
1739019000000|2025-02-08 12:50:00|884.96|873.67|885.34|874.05|885.54|874.25|882.96|871.67|465
1739019300000|2025-02-08 12:55:00|885.33|874.04|885.47|874.18|886.04|874.75|884.4|873.11|443
1739019600000|2025-02-08 13:00:00|885.46|874.17|888.36|877.07|889.9|878.61|885.25|873.96|604
1739019900000|2025-02-08 13:05:00|888.35|877.06|887.46|876.17|888.75|877.46|885.45|874.16|543
1739020200000|2025-02-08 13:10:00|887.47|876.18|886.64|875.35|887.64|876.35|885.08|873.79|491
1739020500000|2025-02-08 13:15:00|886.65|875.36|887.71|876.42|889.36|878.07|884.41|873.12|617
1739020800000|2025-02-08 13:20:00|887.72|876.43|885.97|874.68|888.81|877.52|885.95|874.66|471
1739021100000|2025-02-08 13:25:00|885.96|874.67|892.97|881.68|892.97|881.68|885.67|874.38|558
1739021400000|2025-02-08 13:30:00|892.96|881.67|890.51|879.22|893.65|882.36|890.05|878.76|607
1739021700000|2025-02-08 13:35:00|890.52|879.23|896.31|885.02|897.91|886.62|889.63|878.34|625
1739022000000|2025-02-08 13:40:00|896.3|885.01|897.82|886.53|899.55|888.26|895.65|884.36|607
1739022300000|2025-02-08 13:45:00|897.83|886.54|901.49|890.2|902.19|890.9|895.63|884.34|618
1739022600000|2025-02-08 13:50:00|901.18|889.89|898.73|887.44|901.18|889.89|897.94|886.65|611
1739022900000|2025-02-08 13:55:00|898.72|887.43|896.63|885.34|899.27|887.98|896.34|885.05|469
1739023200000|2025-02-08 14:00:00|896.62|885.33|893.46|882.17|896.62|885.33|892.25|880.96|713
1739023500000|2025-02-08 14:05:00|893.47|882.18|897.63|886.34|897.85|886.56|893.47|882.18|562
1739023800000|2025-02-08 14:10:00|897.64|886.35|896.71|885.42|898.11|886.82|894.9|883.61|614
1739024100000|2025-02-08 14:15:00|896.72|885.43|893.73|882.44|897.06|885.77|892.3|881.01|696
1739024400000|2025-02-08 14:20:00|893.57|882.28|893.02|881.73|893.83|884.25|891.3|880.29|638
1739024700000|2025-02-08 14:25:00|892.88|881.59|891.47|880.18|893.06|881.77|889.63|878.34|669
1739025000000|2025-02-08 14:30:00|891.48|880.19|890.61|879.32|892.06|880.77|888.69|877.4|699
1739025300000|2025-02-08 14:35:00|890.18|878.89|890.52|879.23|894.01|882.72|890.02|878.73|725
1739025600000|2025-02-08 14:40:00|890.49|879.2|893.7|882.41|894.12|882.83|889.82|878.53|623
1739025900000|2025-02-08 14:45:00|893.69|882.4|896.1|884.81|896.2|884.91|892.25|880.96|701
1739026200000|2025-02-08 14:50:00|896.12|884.83|897.71|886.42|898.39|887.1|896.12|884.83|624
1739026500000|2025-02-08 14:55:00|897.95|886.66|897.64|886.35|898.44|887.15|896.67|885.38|499
1739026800000|2025-02-08 15:00:00|897.65|886.36|895|883.71|899.06|887.77|893.63|882.34|636
1739027100000|2025-02-08 15:05:00|895.01|883.72|900.35|889.06|900.35|889.06|894.53|883.24|608
1739027400000|2025-02-08 15:10:00|900.36|889.07|899.18|887.89|901.1|889.81|898.56|887.27|504
1739027700000|2025-02-08 15:15:00|899.19|887.9|898.19|886.9|902.36|891.07|898.03|886.74|626
1739028000000|2025-02-08 15:20:00|898.16|886.87|898.51|887.22|899.37|888.08|897.19|885.9|546
1739028300000|2025-02-08 15:25:00|898.57|887.28|895.63|884.34|899.96|888.67|895.47|884.18|583
1739028600000|2025-02-08 15:30:00|895.64|884.35|893.66|882.37|895.64|884.35|892.11|880.82|698
1739028900000|2025-02-08 15:35:00|893.7|882.41|893.67|882.38|895.34|884.05|892.9|881.61|668
1739029200000|2025-02-08 15:40:00|893.66|882.37|891.71|880.42|893.66|882.37|889.43|878.14|648
1739029500000|2025-02-08 15:45:00|891.72|880.43|893.97|882.68|893.97|882.68|890.77|879.48|729
1739029800000|2025-02-08 15:50:00|893.96|882.67|894.23|882.94|894.94|883.65|893.15|881.86|560
1739030100000|2025-02-08 15:55:00|894.38|883.09|895.4|884.11|895.52|884.23|893.42|882.13|422
1739030400000|2025-02-08 16:00:00|895.45|884.16|895.83|884.54|898.21|886.92|893.77|882.48|629
1739030700000|2025-02-08 16:05:00|895.8|884.51|901.45|890.16|901.49|890.2|893.53|882.24|699
1739031000000|2025-02-08 16:10:00|901.44|890.15|898.66|887.37|901.46|890.21|895.35|885.86|639
1739031300000|2025-02-08 16:15:00|898.64|887.35|893.81|882.52|899|887.71|892.8|881.51|752
1739031600000|2025-02-08 16:20:00|894.02|882.73|897.3|886.01|897.51|886.22|894.02|882.73|609
1739031900000|2025-02-08 16:25:00|897.27|885.98|902.17|890.88|903.63|892.34|897.23|885.94|657
1739032200000|2025-02-08 16:30:00|902.16|890.87|903.93|892.64|904.33|893.04|900.57|889.28|736
1739032500000|2025-02-08 16:35:00|904|892.71|899.75|888.46|904.76|893.47|898.91|887.62|630
1739032800000|2025-02-08 16:40:00|899.72|888.43|900.7|889.41|902.13|890.84|898.55|887.26|618
1739033100000|2025-02-08 16:45:00|900.71|889.42|901.41|890.12|901.52|890.23|899.39|888.1|658
1739033400000|2025-02-08 16:50:00|901.45|890.16|904.51|893.22|906.58|895.29|899.29|888|728
1739033700000|2025-02-08 16:55:00|904.5|893.21|904.47|893.18|905.69|894.4|903.52|892.23|643
1739034000000|2025-02-08 17:00:00|904.48|893.19|907.1|895.81|908.9|897.61|904.44|893.15|745
1739034300000|2025-02-08 17:05:00|907.08|895.79|908.96|897.67|909.79|898.5|907.04|895.75|600
1739034600000|2025-02-08 17:10:00|908.88|897.59|909.61|898.32|911.82|900.63|907.69|896.87|649
1739034900000|2025-02-08 17:15:00|909.62|898.33|910.05|898.76|912.94|901.65|908.11|896.82|654
1739035200000|2025-02-08 17:20:00|910.04|898.75|910.02|898.73|911.62|900.33|908.72|897.43|576
1739035500000|2025-02-08 17:25:00|910|898.71|909.35|898.06|911.05|899.76|908.38|897.09|520
1739035800000|2025-02-08 17:30:00|909.34|898.05|910.86|899.57|911.08|899.79|908.54|897.25|620
1739036100000|2025-02-08 17:35:00|910.87|899.58|913.98|902.69|914.92|903.63|910.02|898.73|695
1739036400000|2025-02-08 17:40:00|914.02|902.73|913.57|902.28|914.58|903.29|912.93|901.64|524
1739036700000|2025-02-08 17:45:00|913.58|902.29|913.83|902.54|915.75|904.46|911.52|900.23|607
1739037000000|2025-02-08 17:50:00|913.84|902.55|916.32|905.03|918.44|907.15|913.57|902.28|691
1739037300000|2025-02-08 17:55:00|916.45|905.16|916.3|905.01|918.87|907.58|914.46|903.17|585
1739037600000|2025-02-08 18:00:00|916.54|905.25|917.04|905.75|919.35|908.06|913.83|902.54|642
1739037900000|2025-02-08 18:05:00|917.1|905.81|914.54|903.25|917.4|906.11|914.54|903.25|589
1739038200000|2025-02-08 18:10:00|914.52|903.23|913.65|902.36|915.31|904.02|912.9|901.61|490
1739038500000|2025-02-08 18:15:00|913.79|902.5|911.52|900.23|914.33|903.04|910.44|899.15|616
1739038800000|2025-02-08 18:20:00|911.51|900.22|914.64|903.35|914.81|903.52|911.49|900.2|452
1739039100000|2025-02-08 18:25:00|914.65|903.36|920.06|908.77|920.91|909.62|914.64|903.35|534
1739039400000|2025-02-08 18:30:00|920.07|908.78|913.16|901.87|922.88|911.59|911.9|900.61|531
1739039700000|2025-02-08 18:35:00|913.18|901.89|915.16|903.87|916.94|905.65|912.84|901.55|434
1739040000000|2025-02-08 18:40:00|915.15|903.86|915.63|904.34|916.7|905.41|914.82|903.53|371
1739040300000|2025-02-08 18:45:00|915.74|904.45|914.52|903.23|916.28|904.99|913.99|902.7|545
1739040600000|2025-02-08 18:50:00|914.62|903.33|916.35|905.06|918.02|906.73|914.61|903.32|363
1739040900000|2025-02-08 18:55:00|916.34|905.05|919.94|908.65|920.04|908.75|915.77|904.48|405
1739041200000|2025-02-08 19:00:00|919.93|908.64|919.75|908.46|922.08|910.79|919.74|908.45|543
1739041500000|2025-02-08 19:05:00|919.74|908.45|915.86|904.57|919.74|908.45|915.82|904.53|496
1739041800000|2025-02-08 19:10:00|915.87|904.58|917.27|905.98|917.63|906.34|915.65|904.36|358
1739042100000|2025-02-08 19:15:00|917.23|905.94|916.56|905.27|918.33|907.04|916.06|904.77|449
1739042400000|2025-02-08 19:20:00|916.38|905.09|915.69|904.4|917.53|906.24|914.65|903.36|580
1739042700000|2025-02-08 19:25:00|915.68|904.39|917.61|906.32|918.75|907.46|915.14|903.85|479
1739043000000|2025-02-08 19:30:00|917.59|906.3|918.07|906.78|919.17|907.88|916.15|904.86|584
1739043300000|2025-02-08 19:35:00|918.06|906.77|915.26|903.97|918.06|906.77|915.26|903.97|516
1739043600000|2025-02-08 19:40:00|915.38|904.09|913.19|901.9|916.11|904.82|913.01|901.72|528
1739043900000|2025-02-08 19:45:00|913.18|901.89|910.95|899.66|913.18|901.89|910.3|899.01|536
1739044200000|2025-02-08 19:50:00|910.98|899.69|911.45|900.16|911.61|900.49|907.58|898.5|517
1739044500000|2025-02-08 19:55:00|911.44|900.15|912.56|901.27|913.16|901.87|910.46|899.17|341
1739044800000|2025-02-08 20:00:00|912.55|901.26|911.48|900.19|914.92|903.63|910.97|899.68|615
1739045100000|2025-02-08 20:05:00|911.47|900.18|911.04|899.75|912.27|900.98|910.98|899.69|479
1739045400000|2025-02-08 20:10:00|911.02|899.73|909.42|898.13|911.02|899.73|908.38|897.09|414
1739045700000|2025-02-08 20:15:00|909.41|898.12|908.9|897.61|909.41|898.26|905.63|896.02|504
1739046000000|2025-02-08 20:20:00|908.89|897.6|911.52|900.23|911.55|900.26|908.83|897.54|375
1739046300000|2025-02-08 20:25:00|911.5|900.21|912.01|900.72|913.32|902.03|911.48|900.19|451
1739046600000|2025-02-08 20:30:00|912.02|900.73|911.89|900.6|913.67|902.38|911.08|899.79|547
1739046900000|2025-02-08 20:35:00|911.88|900.59|913.48|902.19|914.29|903|911.88|900.59|434
1739047200000|2025-02-08 20:40:00|913.49|902.2|912.5|901.21|914.11|902.82|912.24|900.95|479
1739047500000|2025-02-08 20:45:00|912.61|901.32|912.27|900.98|914.35|903.06|911.92|900.63|540
1739047800000|2025-02-08 20:50:00|912.28|900.99|913.57|902.28|913.65|902.36|912.22|900.93|399
1739048100000|2025-02-08 20:55:00|913.99|902.7|915.65|904.36|915.76|904.47|913.99|902.7|318
1739048400000|2025-02-08 21:00:00|915.64|904.35|916.34|905.05|917.97|906.68|914.37|903.08|477
1739048700000|2025-02-08 21:05:00|916.33|905.04|914.55|903.26|916.57|905.28|914.34|903.05|487
1739049000000|2025-02-08 21:10:00|914.54|903.25|914.28|902.99|915.15|903.86|913.77|902.48|309
1739049300000|2025-02-08 21:15:00|914.29|903|914.37|903.08|914.66|903.37|913.31|902.02|482
1739049600000|2025-02-08 21:20:00|914.36|903.07|916.43|905.14|916.44|905.15|914.31|903.02|305
1739049900000|2025-02-08 21:25:00|916.34|905.05|915.81|904.52|916.56|905.27|915.03|903.74|350
1739050200000|2025-02-08 21:30:00|915.82|904.53|915.49|904.2|916.29|905|915.06|903.77|312
1739050500000|2025-02-08 21:35:00|915.57|904.28|917.05|905.76|917.27|905.98|915.54|904.25|428
1739050800000|2025-02-08 21:40:00|917.06|905.77|919.54|908.25|919.83|908.54|916.66|905.37|375
1739051100000|2025-02-08 21:45:00|919.53|908.24|917.83|906.54|920.22|908.93|917.56|906.27|512
1739051400000|2025-02-08 21:50:00|917.81|906.52|916.78|905.49|917.94|906.65|916.78|905.49|367
1739051700000|2025-02-08 21:55:00|916.39|905.1|918.01|906.72|918.72|907.43|916.35|905.06|309
1739052000000|2025-02-08 22:00:00|919.31|908.02|917.62|906.33|919.54|908.25|917.23|905.94|619
1739052300000|2025-02-08 22:05:00|917.63|906.34|918.07|906.78|918.59|907.3|917.2|905.91|401
1739052600000|2025-02-08 22:10:00|918.37|907.08|923.04|911.75|923.04|911.75|918.02|906.73|422
1739052900000|2025-02-08 22:15:00|923.03|911.74|918.7|907.41|923.03|911.74|918.68|907.39|470
1739053200000|2025-02-08 22:20:00|918.71|907.42|919.39|908.1|919.5|908.21|917.42|906.13|363
1739053500000|2025-02-08 22:25:00|919.4|908.11|921.68|910.39|922.29|911|919.4|908.11|273
1739053800000|2025-02-08 22:30:00|921.67|910.38|918.11|906.82|921.87|910.58|917.5|906.21|357
1739054100000|2025-02-08 22:35:00|918.12|906.83|917.91|906.62|918.47|907.18|916.76|905.47|284
1739054400000|2025-02-08 22:40:00|918.11|906.82|919.34|908.05|919.43|908.14|917.48|906.19|300
1739054700000|2025-02-08 22:45:00|919.35|908.06|918.81|907.52|919.37|908.08|918.49|907.2|174
1739055000000|2025-02-08 22:50:00|918.82|907.53|918.15|906.86|919.19|907.9|918|906.71|276
1739055300000|2025-02-08 22:55:00|918.35|907.06|918.71|907.42|918.9|907.61|918.27|906.98|291
1739055600000|2025-02-08 23:00:00|918.72|907.43|919.8|908.51|919.8|908.51|918.72|907.43|338
1739055900000|2025-02-08 23:05:00|919.81|908.52|920.77|909.48|920.78|909.49|919.65|908.36|137
1739056200000|2025-02-08 23:10:00|920.81|909.52|921.29|910|921.42|910.13|920.65|909.36|206
1739056500000|2025-02-08 23:15:00|921.3|910.01|922.11|910.82|922.52|911.23|920.85|909.56|234
1739056800000|2025-02-08 23:20:00|922.1|910.81|923.01|911.72|923.51|912.22|921.61|910.32|379
1739057100000|2025-02-08 23:25:00|922.52|911.23|921.33|910.04|922.81|911.52|921.3|910.01|330
1739057400000|2025-02-08 23:30:00|921.32|910.03|922.82|911.53|923.02|911.73|921.09|909.8|351
1739057700000|2025-02-08 23:35:00|922.83|911.54|922.84|911.55|922.86|911.57|921.52|910.23|367
1739058000000|2025-02-08 23:40:00|922.85|911.56|922.01|910.72|923.87|912.58|921.88|910.59|408
1739058300000|2025-02-08 23:45:00|922|910.71|920.67|909.38|922.06|910.77|920.44|909.15|524
1739058600000|2025-02-08 23:50:00|920.75|909.46|919.71|908.42|920.98|909.69|919.15|907.86|424
1739058900000|2025-02-08 23:55:00|919.72|908.43|920.61|909.32|920.73|909.44|918.99|907.7|415
1739059200000|2025-02-09 00:00:00|920.62|909.33|920.29|909|920.64|909.39|917|906.38|666
1739059500000|2025-02-09 00:05:00|920.28|908.99|920.28|908.99|920.76|909.47|919.54|908.25|720
1739059800000|2025-02-09 00:10:00|920.29|909|918.01|906.72|920.57|909.28|917.84|906.55|472
1739060100000|2025-02-09 00:15:00|918.02|906.73|916.58|905.29|919.43|908.14|916.56|905.27|425
1739060400000|2025-02-09 00:20:00|916.57|905.28|917.3|906.01|918.33|907.04|916.13|904.84|423
1739060700000|2025-02-09 00:25:00|917.29|906|917.93|906.64|918.35|907.06|916.99|905.7|311
1739061000000|2025-02-09 00:30:00|917.92|906.63|917.89|906.6|918.36|907.07|915.51|904.22|395
1739061300000|2025-02-09 00:35:00|917.88|906.59|916.47|905.18|918.62|907.33|916.47|905.18|399
1739061600000|2025-02-09 00:40:00|916.46|905.17|913.46|902.17|916.74|905.45|912.78|901.49|340
1739061900000|2025-02-09 00:45:00|913.47|902.18|912.9|901.61|916.5|905.21|912.8|901.51|411
1739062200000|2025-02-09 00:50:00|914.68|903.39|918.44|907.15|918.59|907.3|914.64|903.35|243
1739062500000|2025-02-09 00:55:00|918.43|907.14|918.12|906.83|920.13|908.84|917.47|906.18|224
1739062800000|2025-02-09 01:00:00|918.65|907.36|914.3|903.01|918.65|907.36|914.1|902.81|424
1739063100000|2025-02-09 01:05:00|914.38|903.09|917.14|905.85|917.31|906.02|914.04|902.75|379
1739063400000|2025-02-09 01:10:00|917.15|905.86|920.58|909.29|921|909.71|917.04|905.75|349
1739063700000|2025-02-09 01:15:00|920.57|909.28|916.6|905.31|922.09|910.8|916.6|905.31|301
1739064000000|2025-02-09 01:20:00|916.58|905.29|918.15|906.86|918.32|907.03|916.44|905.15|288
1739064300000|2025-02-09 01:25:00|918.16|906.87|921.74|910.45|923.14|911.85|918.16|906.87|307
1739064600000|2025-02-09 01:30:00|921.73|910.44|919.19|907.9|922.62|911.33|917.93|906.64|359
1739064900000|2025-02-09 01:35:00|919.17|907.88|918.91|907.62|920.48|909.19|918.06|906.77|329
1739065200000|2025-02-09 01:40:00|918.9|907.61|915.79|904.5|918.9|907.61|915.67|904.38|273
1739065500000|2025-02-09 01:45:00|915.78|904.49|914.81|903.52|916.18|904.89|913.65|902.36|376
1739065800000|2025-02-09 01:50:00|914.8|903.51|914.14|902.85|915.72|904.43|913.11|901.82|346
1739066100000|2025-02-09 01:55:00|914.13|902.84|913.45|902.16|916.16|904.87|912.17|900.88|319
1739066400000|2025-02-09 02:00:00|913.46|902.17|915.86|904.57|916.35|905.06|913.13|901.84|497
1739066700000|2025-02-09 02:05:00|915.87|904.58|914.47|903.18|916.43|905.14|913.59|902.3|318
1739067000000|2025-02-09 02:10:00|914.12|902.83|914.73|903.44|915.3|904.01|913.27|901.98|326
1739067300000|2025-02-09 02:15:00|914.74|903.45|912.53|901.24|915.94|904.65|912.53|901.24|362
1739067600000|2025-02-09 02:20:00|912.52|901.23|910.71|899.42|912.81|901.52|909.86|898.57|405
1739067900000|2025-02-09 02:25:00|910.7|899.41|911.7|900.41|912.23|900.94|910.68|899.39|267
1739068200000|2025-02-09 02:30:00|911.69|900.4|908.53|897.24|912.12|900.83|903.71|894.37|373
1739068500000|2025-02-09 02:35:00|908.75|897.46|909.32|898.03|910.73|899.44|908.75|897.46|381
1739068800000|2025-02-09 02:40:00|909.33|898.04|910.55|899.26|910.82|899.53|909.27|897.98|330
1739069100000|2025-02-09 02:45:00|910.54|899.25|910.44|899.15|911.97|900.68|910.34|899.05|340
1739069400000|2025-02-09 02:50:00|910.41|899.12|909.36|898.07|910.41|899.12|909.17|897.88|225
1739069700000|2025-02-09 02:55:00|909.32|898.03|909.08|897.79|910.67|899.38|909.08|897.79|182
1739070000000|2025-02-09 03:00:00|909.07|897.78|910.57|899.28|910.64|899.35|907.49|896.2|331
1739070300000|2025-02-09 03:05:00|910.56|899.27|911.1|899.81|911.11|899.82|910.13|898.84|253
1739070600000|2025-02-09 03:10:00|911.09|899.8|910.2|898.91|911.09|899.8|909.39|898.1|300
1739070900000|2025-02-09 03:15:00|910.85|899.56|912.42|901.13|912.9|901.61|910.84|899.55|209
1739071200000|2025-02-09 03:20:00|912.41|901.12|914.65|903.36|914.66|903.37|912.33|901.04|165
1739071500000|2025-02-09 03:25:00|914.92|903.63|915.03|903.74|915.34|904.05|913.77|902.48|272
1739071800000|2025-02-09 03:30:00|915.04|903.75|918.28|906.99|918.94|908.26|915.04|903.75|460
1739072100000|2025-02-09 03:35:00|918.09|906.8|922.37|911.08|922.78|911.49|918.03|906.74|531
1739072400000|2025-02-09 03:40:00|922.38|911.09|926.13|914.84|928.12|919.05|920.14|908.85|488
1739072700000|2025-02-09 03:45:00|926.12|914.83|933.44|922.15|934.32|923.03|922.32|912.51|707
1739073000000|2025-02-09 03:50:00|933.45|922.16|931.2|919.91|934.52|923.23|930.56|919.27|468
1739073300000|2025-02-09 03:55:00|931.21|919.92|931.83|920.54|932.47|921.18|929.64|918.35|520
1739073600000|2025-02-09 04:00:00|931.84|920.55|926.55|915.26|931.84|920.55|926.26|914.97|545
1739073900000|2025-02-09 04:05:00|926.57|915.28|925.21|913.92|927.2|915.91|925.07|913.78|422
1739074200000|2025-02-09 04:10:00|925.22|913.93|923.67|912.38|925.68|914.39|923.3|912.01|352
1739074500000|2025-02-09 04:15:00|923.68|912.39|922.65|911.36|923.81|912.52|921.81|910.52|370
1739074800000|2025-02-09 04:20:00|922.66|911.37|925.44|914.15|925.45|914.16|922.34|911.05|368
1739075100000|2025-02-09 04:25:00|925.42|914.13|924.97|913.68|926.23|915.45|922.5|912.84|329
1739075400000|2025-02-09 04:30:00|924.6|913.31|924.66|913.37|925.43|914.14|922.8|911.51|457
1739075700000|2025-02-09 04:35:00|924.67|913.38|926.98|915.69|927.71|916.42|924.61|913.32|369
1739076000000|2025-02-09 04:40:00|926.97|915.68|927.3|916.01|927.3|916.01|925.66|914.37|371
1739076300000|2025-02-09 04:45:00|927.31|916.02|926.98|915.69|928.34|917.05|926.64|915.35|354
1739076600000|2025-02-09 04:50:00|926.97|915.68|928.95|917.66|930.09|918.8|926.88|915.59|339
1739076900000|2025-02-09 04:55:00|928.94|917.65|926.2|914.91|929.16|917.87|925.55|914.26|180
1739077200000|2025-02-09 05:00:00|926.22|914.93|926.06|914.77|926.64|915.35|924.5|913.21|352
1739077500000|2025-02-09 05:05:00|926.05|914.76|926.05|914.76|926.64|915.35|924.85|913.56|275
1739077800000|2025-02-09 05:10:00|926.04|914.75|925.12|913.83|926.04|914.75|923.6|912.31|317
1739078100000|2025-02-09 05:15:00|925.11|913.82|924.94|913.65|925.66|914.37|924.13|912.84|380
1739078400000|2025-02-09 05:20:00|924.95|913.66|927.38|916.09|927.59|916.3|924.95|913.66|322
1739078700000|2025-02-09 05:25:00|927.39|916.1|925.08|913.79|927.49|916.2|924.7|913.41|285
1739079000000|2025-02-09 05:30:00|925.07|913.78|925.41|914.12|926.84|915.55|923.53|912.24|443
1739079300000|2025-02-09 05:35:00|925.42|914.13|926.55|915.26|927.05|915.76|925.37|914.08|290
1739079600000|2025-02-09 05:40:00|926.56|915.27|926.16|914.87|926.86|915.57|925.52|914.23|269
1739079900000|2025-02-09 05:45:00|926.15|914.86|925.63|914.34|926.87|915.58|925.53|914.24|329
1739080200000|2025-02-09 05:50:00|925.62|914.33|923.87|912.58|926.06|914.77|923.29|912|376
1739080500000|2025-02-09 05:55:00|923.74|912.45|925.88|914.59|925.88|914.59|923.7|912.41|302
1739080800000|2025-02-09 06:00:00|925.87|914.58|925.06|913.77|926.78|915.49|924.51|913.22|371
1739081100000|2025-02-09 06:05:00|925.07|913.78|924.6|913.31|925.85|914.56|924.35|913.06|428
1739081400000|2025-02-09 06:10:00|924.62|913.33|923.55|912.26|925.06|913.77|923.49|912.2|298
1739081700000|2025-02-09 06:15:00|923.57|912.28|924.78|913.49|925.21|913.92|922.84|911.55|424
1739082000000|2025-02-09 06:20:00|924.77|913.48|923.15|911.86|925.11|913.82|922.46|911.17|350
1739082300000|2025-02-09 06:25:00|923.16|911.87|925.8|914.51|925.83|914.54|923.16|911.87|352
1739082600000|2025-02-09 06:30:00|925.82|914.53|925.22|913.93|925.83|914.54|924.69|913.4|294
1739082900000|2025-02-09 06:35:00|925.23|913.94|926.17|914.88|926.19|914.9|923.85|912.56|395
1739083200000|2025-02-09 06:40:00|926.16|914.87|927.43|916.14|927.43|916.14|924.23|912.94|347
1739083500000|2025-02-09 06:45:00|927.44|916.15|929.94|918.65|929.94|918.65|927.28|915.99|317
1739083800000|2025-02-09 06:50:00|929.93|918.64|930.23|918.94|931.35|920.06|929.76|918.47|318
1739084100000|2025-02-09 06:55:00|930.24|918.95|929.36|918.07|930.45|919.16|928.91|917.62|324
1739084400000|2025-02-09 07:00:00|929.35|918.06|926.49|915.2|929.35|918.06|926.29|915|306
1739084700000|2025-02-09 07:05:00|926.48|915.19|924.86|913.57|926.48|915.19|924.49|913.2|332
1739085000000|2025-02-09 07:10:00|924.87|913.58|928.82|917.53|928.84|917.55|924.51|913.22|332
1739085300000|2025-02-09 07:15:00|928.81|917.52|930.88|919.59|932.73|921.44|928.72|917.43|417
1739085600000|2025-02-09 07:20:00|930.89|919.6|926.57|915.28|930.89|919.6|926.56|915.27|384
1739085900000|2025-02-09 07:25:00|926.56|915.27|928.12|916.83|928.12|916.83|925.7|914.41|372
1739086200000|2025-02-09 07:30:00|928.11|916.82|929.11|917.82|929.27|917.98|927.3|916.01|378
1739086500000|2025-02-09 07:35:00|929.12|917.83|929.61|918.32|929.88|918.59|928.15|916.86|315
1739086800000|2025-02-09 07:40:00|929.57|918.28|930.14|918.85|931.66|920.37|928.89|917.6|384
1739087100000|2025-02-09 07:45:00|930.15|918.86|931.4|920.11|931.46|920.17|926.68|918.27|374
1739087400000|2025-02-09 07:50:00|931.41|920.12|932.63|921.34|932.86|921.57|931.22|919.93|314
1739087700000|2025-02-09 07:55:00|932.62|921.33|932.49|921.2|932.62|921.33|931.76|920.47|265
1739088000000|2025-02-09 08:00:00|932.42|921.13|932.21|920.92|935.06|923.77|931.24|919.95|471
1739088300000|2025-02-09 08:05:00|932.22|920.93|933.48|922.19|936.09|924.8|932.17|920.88|375
1739088600000|2025-02-09 08:10:00|933.47|922.18|933.46|922.17|933.94|922.65|931.72|920.43|404
1739088900000|2025-02-09 08:15:00|933.44|922.15|933.51|922.22|934.55|923.26|931.74|920.45|354
1739089200000|2025-02-09 08:20:00|933.5|922.21|932.9|921.61|935.07|923.78|932.17|920.88|454
1739089500000|2025-02-09 08:25:00|932.89|921.6|932.5|921.21|932.91|921.62|931.05|919.76|349
1739089800000|2025-02-09 08:30:00|932.51|921.22|929.69|918.4|932.69|921.4|928.82|917.53|532
1739090100000|2025-02-09 08:35:00|929.68|918.39|929.03|917.74|931.17|919.88|928.84|917.55|343
1739090400000|2025-02-09 08:40:00|929.04|917.75|929.76|918.47|930.49|919.2|928.27|916.98|366
1739090700000|2025-02-09 08:45:00|929.73|918.44|931.17|919.88|932.07|920.78|929.13|917.84|385
1739091000000|2025-02-09 08:50:00|931.16|919.87|934.1|922.81|934.55|923.26|931.15|919.86|409
1739091300000|2025-02-09 08:55:00|934.14|922.85|934.48|923.19|935.13|923.84|933.65|922.36|307
1739091600000|2025-02-09 09:00:00|934.49|923.2|933.52|922.23|934.82|923.53|932.78|921.49|401
1739091900000|2025-02-09 09:05:00|933.51|922.22|930.42|919.13|934.31|923.02|930.36|919.07|592
1739092200000|2025-02-09 09:10:00|930.43|919.14|932.78|921.49|932.78|921.49|930.43|919.14|291
1739092500000|2025-02-09 09:15:00|932.16|920.87|929.88|918.59|932.87|921.58|929.1|917.81|436
1739092800000|2025-02-09 09:20:00|929.89|918.6|934.02|922.73|934.27|922.98|929.33|918.04|473
1739093100000|2025-02-09 09:25:00|934.03|922.74|932.22|920.93|934.38|923.09|932.11|920.82|254
1739093400000|2025-02-09 09:30:00|932.21|920.92|934.4|923.11|935.49|924.2|931.81|920.52|477
1739093700000|2025-02-09 09:35:00|934.44|923.15|932.45|921.16|935.26|923.97|932.24|920.95|470
1739094000000|2025-02-09 09:40:00|932.46|921.17|930.86|919.57|933.22|921.93|930.08|918.79|370
1739094300000|2025-02-09 09:45:00|930.87|919.58|931.8|920.51|932.12|920.83|930.35|919.06|402
1739094600000|2025-02-09 09:50:00|931.82|920.53|932.06|920.77|932.27|920.98|930.68|919.39|287
1739094900000|2025-02-09 09:55:00|932.07|920.78|930.2|918.91|932.07|920.78|929.62|918.33|302
1739095200000|2025-02-09 10:00:00|929.73|918.44|928.6|917.31|930.86|919.57|925.56|916.54|572
1739095500000|2025-02-09 10:05:00|928.59|917.3|931.17|919.88|931.6|920.31|928.59|917.3|246
1739095800000|2025-02-09 10:10:00|931.18|919.89|933.37|922.08|933.37|922.08|931.18|919.89|237
1739096100000|2025-02-09 10:15:00|933.35|922.06|932.41|921.12|934.31|923.02|931.23|919.94|533
1739096400000|2025-02-09 10:20:00|932.42|921.13|933.4|922.11|933.98|922.69|931.86|920.57|350
1739096700000|2025-02-09 10:25:00|933.39|922.1|934.75|923.46|934.75|923.46|933.12|921.83|290
1739097000000|2025-02-09 10:30:00|934.74|923.45|933.92|922.63|935.49|924.2|932.79|921.5|389
1739097300000|2025-02-09 10:35:00|933.93|922.64|935.01|923.72|935.07|923.78|933.92|922.63|283
1739097600000|2025-02-09 10:40:00|935.02|923.73|933.15|921.86|935.15|923.86|932.75|921.46|317
1739097900000|2025-02-09 10:45:00|933.13|921.84|933.07|921.78|933.73|922.44|932.27|920.98|349
1739098200000|2025-02-09 10:50:00|933.06|921.77|931.01|919.72|933.06|921.77|930.39|919.1|303
1739098500000|2025-02-09 10:55:00|930.93|919.64|930.19|918.9|931.54|920.25|930.11|918.82|255
1739098800000|2025-02-09 11:00:00|930.2|918.91|931.57|920.28|932.45|921.16|930.2|918.91|491
1739099100000|2025-02-09 11:05:00|931.56|920.27|929.24|917.95|931.84|920.55|926.05|917.82|431
1739099400000|2025-02-09 11:10:00|929.92|918.63|927.56|916.27|930.65|919.36|926.81|915.52|420
1739099700000|2025-02-09 11:15:00|927.58|916.29|929.81|918.52|930.41|919.12|927.49|916.2|461
1739100000000|2025-02-09 11:20:00|929.8|918.51|930.37|919.08|931.01|919.72|928.93|917.64|440
1739100300000|2025-02-09 11:25:00|930.42|919.13|930.7|919.41|930.7|919.41|928.95|917.66|412
1739100600000|2025-02-09 11:30:00|930.68|919.39|930.59|919.3|931.86|920.57|927.1|918.49|509
1739100900000|2025-02-09 11:35:00|930.58|919.29|932.35|921.06|932.46|921.17|930.41|919.12|322
1739101200000|2025-02-09 11:40:00|932.34|921.05|927.87|916.58|932.38|921.09|925.61|916.2|459
1739101500000|2025-02-09 11:45:00|927.85|916.56|930.03|918.74|930.37|919.08|925.86|915.17|463
1739101800000|2025-02-09 11:50:00|930.04|918.75|928.68|917.39|930.13|918.84|926.11|915.25|413
1739102100000|2025-02-09 11:55:00|928.67|917.38|926.09|914.8|928.67|917.38|925.93|914.64|392
1739102400000|2025-02-09 12:00:00|926.13|914.84|929.16|917.87|929.16|917.87|925.21|913.92|545
1739102700000|2025-02-09 12:05:00|929.17|917.88|927.2|915.91|929.28|917.99|925.37|914.08|424
1739103000000|2025-02-09 12:10:00|927.53|916.24|927.52|916.23|928.25|916.96|926.8|915.51|326
1739103300000|2025-02-09 12:15:00|927.53|916.24|928.97|917.68|929.08|917.79|925.62|914.33|450
1739103600000|2025-02-09 12:20:00|929.02|917.73|926.48|915.19|929.32|918.03|926.32|915.03|376
1739103900000|2025-02-09 12:25:00|926.49|915.2|926.31|915.02|927.06|915.77|925.47|914.18|250
1739104200000|2025-02-09 12:30:00|926.32|915.03|924.23|912.94|926.34|915.05|922.71|911.42|578
1739104500000|2025-02-09 12:35:00|924.24|912.95|922.07|910.78|925.45|914.16|921.11|909.82|505
1739104800000|2025-02-09 12:40:00|922.08|910.79|921.07|909.78|923.68|912.39|920.56|909.27|469
1739105100000|2025-02-09 12:45:00|920.71|909.42|920.42|909.13|923.48|912.19|919.98|908.69|494
1739105400000|2025-02-09 12:50:00|920.45|909.16|922.99|911.7|923.63|912.34|920.28|908.99|540
1739105700000|2025-02-09 12:55:00|922.98|911.69|924.56|913.27|925.56|914.53|922.17|911.69|455
1739106000000|2025-02-09 13:00:00|924.57|913.28|923.65|912.36|926.38|915.09|923.19|911.9|452
1739106300000|2025-02-09 13:05:00|923.64|912.35|924.73|913.44|925.67|914.38|922.68|911.39|532
1739106600000|2025-02-09 13:10:00|924.78|913.49|923.66|912.37|925.16|913.87|922.99|911.7|395
1739106900000|2025-02-09 13:15:00|923.69|912.4|920.34|909.05|923.84|912.55|919.12|907.83|769
1739107200000|2025-02-09 13:20:00|920.35|909.06|921.9|910.61|922.22|910.93|919.36|908.07|504
1739107500000|2025-02-09 13:25:00|921.58|910.29|917.64|906.35|921.91|910.62|917.25|905.96|500
1739107800000|2025-02-09 13:30:00|917.65|906.36|917.54|906.25|917.92|906.63|914.91|903.62|514
1739108100000|2025-02-09 13:35:00|917.55|906.26|917.27|905.98|917.89|906.6|915.21|903.92|460
1739108400000|2025-02-09 13:40:00|917.28|905.99|912.61|901.32|918.15|906.86|912.44|901.15|509
1739108700000|2025-02-09 13:45:00|912.68|901.39|906.74|895.45|914.52|903.23|906.72|895.43|661
1739109000000|2025-02-09 13:50:00|906.75|895.46|905.67|894.38|907.82|896.53|904.58|893.29|689
1739109300000|2025-02-09 13:55:00|905.73|894.44|907.01|895.72|908.87|897.58|904.98|893.69|578
1739109600000|2025-02-09 14:00:00|907.02|895.73|912.09|900.8|912.39|901.1|905.61|894.32|588
1739109900000|2025-02-09 14:05:00|911.88|900.59|913.31|902.02|913.33|902.04|909.89|898.6|573
1739110200000|2025-02-09 14:10:00|913.3|902.01|913.31|902.02|913.32|902.03|911.66|900.37|489
1739110500000|2025-02-09 14:15:00|913.32|902.03|915.34|904.05|916.53|905.24|912.45|901.16|552
1739110800000|2025-02-09 14:20:00|915.32|904.03|913.59|902.3|915.76|904.47|911.85|900.56|596
1739111100000|2025-02-09 14:25:00|913.61|902.32|912.4|901.11|914.26|902.97|911.55|900.26|498
1739111400000|2025-02-09 14:30:00|912.41|901.12|911.79|900.5|913.69|902.4|911.32|900.03|499
1739111700000|2025-02-09 14:35:00|911.8|900.51|913.11|901.82|913.2|901.91|910.41|899.12|546
1739112000000|2025-02-09 14:40:00|913.13|901.84|912.12|900.83|913.42|902.13|910.82|899.53|524
1739112300000|2025-02-09 14:45:00|912.13|900.84|910.9|899.61|912.87|901.58|910.57|899.28|562
1739112600000|2025-02-09 14:50:00|910.91|899.62|911.54|900.25|911.68|900.39|909.97|898.68|479
1739112900000|2025-02-09 14:55:00|911.88|900.59|915.76|904.47|915.99|904.7|911.81|900.52|382
1739113200000|2025-02-09 15:00:00|915.73|904.44|922.16|910.87|922.17|910.88|915.44|904.15|457
1739113500000|2025-02-09 15:05:00|922.14|910.85|922.41|911.12|923.59|912.3|921.26|909.97|533
1739113800000|2025-02-09 15:10:00|922.42|911.13|925.98|914.69|928.25|916.96|921.96|910.67|446
1739114100000|2025-02-09 15:15:00|925.97|914.68|927.55|916.26|927.55|916.26|924.06|912.77|483
1739114400000|2025-02-09 15:20:00|927.54|916.25|929.21|917.92|931.05|919.76|926.64|915.35|547
1739114700000|2025-02-09 15:25:00|929.22|917.93|926.74|915.45|929.22|917.93|926.23|914.94|331
1739115000000|2025-02-09 15:30:00|926.72|915.43|929.53|918.24|929.74|918.45|924.99|913.7|427
1739115300000|2025-02-09 15:35:00|929.42|918.13|929.91|918.62|930.32|919.03|927.24|915.95|452
1739115600000|2025-02-09 15:40:00|929.92|918.63|931.29|920|933.35|922.06|927.17|918.33|387
1739115900000|2025-02-09 15:45:00|931.27|919.98|932.77|921.48|933.92|922.63|929.92|918.63|483
1739116200000|2025-02-09 15:50:00|932.76|921.47|931.9|920.61|933.45|922.16|931.52|920.23|360
1739116500000|2025-02-09 15:55:00|931.99|920.7|932.01|920.72|932.92|921.63|930.4|919.11|416
1739116800000|2025-02-09 16:00:00|932.02|920.73|931.09|919.8|932.43|921.14|929.42|918.13|533
1739117100000|2025-02-09 16:05:00|931.08|919.79|931.32|920.03|932.21|920.92|930.11|918.82|405
1739117400000|2025-02-09 16:10:00|931.31|920.02|936.71|925.42|936.71|925.42|930.63|919.34|421
1739117700000|2025-02-09 16:15:00|936.72|925.43|936.36|925.07|937.74|926.45|934.1|922.81|480
1739118000000|2025-02-09 16:20:00|936.35|925.06|934.19|922.9|936.36|925.07|933.92|922.63|333
1739118300000|2025-02-09 16:25:00|934.07|922.78|933.02|921.73|934.65|923.36|932.62|921.33|287
1739118600000|2025-02-09 16:30:00|933.01|921.72|931.73|920.44|933.01|921.72|929.95|918.66|485
1739118900000|2025-02-09 16:35:00|931.72|920.43|932.87|921.58|932.9|921.61|931.25|919.96|462
1739119200000|2025-02-09 16:40:00|932.88|921.59|933.4|922.11|934.21|922.92|932.88|921.59|287
1739119500000|2025-02-09 16:45:00|933.39|922.1|935.86|924.57|935.86|924.57|932.98|921.69|324
1739119800000|2025-02-09 16:50:00|935.72|924.43|934.25|922.96|936.09|924.8|933.96|922.67|302
1739120100000|2025-02-09 16:55:00|934.24|922.95|935.2|923.91|935.75|924.46|934.24|922.95|298
1739120400000|2025-02-09 17:00:00|935.22|923.93|934.9|923.61|936.15|924.86|933.66|922.37|410
1739120700000|2025-02-09 17:05:00|934.91|923.62|935.12|923.83|935.97|924.68|934.72|923.43|415
1739121000000|2025-02-09 17:10:00|935.13|923.84|934.48|923.19|936.92|925.63|934.09|922.8|378
1739121300000|2025-02-09 17:15:00|934.47|923.18|928.77|917.48|934.47|923.18|928.71|917.42|505
1739121600000|2025-02-09 17:20:00|928.76|917.47|928.51|917.22|931.24|919.95|927.55|916.26|481
1739121900000|2025-02-09 17:25:00|928.5|917.21|931.13|919.84|931.39|920.1|928.5|917.21|366
1739122200000|2025-02-09 17:30:00|931.14|919.85|926.09|914.8|931.16|919.87|925.67|914.38|583
1739122500000|2025-02-09 17:35:00|926.08|914.79|927.97|916.68|929.45|918.16|925.51|914.22|473
1739122800000|2025-02-09 17:40:00|927.98|916.69|928.97|917.68|929.24|917.95|926.99|915.7|411
1739123100000|2025-02-09 17:45:00|928.96|917.67|928.88|917.59|929.74|918.45|926.36|915.07|494
1739123400000|2025-02-09 17:50:00|928.87|917.58|929.64|918.35|930.82|919.53|927.98|916.69|469
1739123700000|2025-02-09 17:55:00|929.32|918.03|929.88|918.59|930.71|919.42|929.06|917.77|423
1739124000000|2025-02-09 18:00:00|929.87|918.58|928.09|916.8|929.87|918.58|927.72|916.43|487
1739124300000|2025-02-09 18:05:00|928.1|916.81|928.36|917.07|928.85|917.56|926.04|914.75|511
1739124600000|2025-02-09 18:10:00|928.37|917.08|928.62|917.33|928.8|917.51|927.2|915.91|411
1739124900000|2025-02-09 18:15:00|928.63|917.34|928.39|917.1|928.63|917.34|927.11|915.82|436
1739125200000|2025-02-09 18:20:00|928.4|917.11|924.99|913.7|928.56|917.27|924.52|913.23|389
1739125500000|2025-02-09 18:25:00|925|913.71|926.62|915.33|928.01|916.72|925|913.71|321
1739125800000|2025-02-09 18:30:00|926.61|915.32|925.33|914.04|927.18|915.89|925.28|913.99|199
1739126100000|2025-02-09 18:35:00|925.32|914.03|927.26|915.97|927.84|916.55|925.31|914.02|236
1739126400000|2025-02-09 18:40:00|927.27|915.98|929.84|918.55|930.45|919.16|926.77|915.48|253
1739126700000|2025-02-09 18:45:00|929.81|918.52|926.54|915.25|929.81|918.52|925.72|914.43|325
1739127000000|2025-02-09 18:50:00|926.62|915.33|925.91|914.62|927.55|916.26|925.88|914.59|316
1739127300000|2025-02-09 18:55:00|925.95|914.66|925.23|913.94|926.39|915.1|925.1|913.81|294
1739127600000|2025-02-09 19:00:00|925.22|913.93|925.39|914.1|926|914.71|922.85|911.56|450
1739127900000|2025-02-09 19:05:00|925.38|914.09|926.04|914.75|928.5|917.21|925.11|913.82|469
1739128200000|2025-02-09 19:10:00|926.07|914.78|923.39|912.1|926.12|914.83|923.3|912.01|378
1739128500000|2025-02-09 19:15:00|923.36|912.07|921.56|910.27|923.36|912.07|921.34|910.05|434
1739128800000|2025-02-09 19:20:00|921.55|910.26|919.4|908.11|921.55|910.26|918.49|907.2|469
1739129100000|2025-02-09 19:25:00|919.41|908.12|919.25|907.96|920.03|908.74|918.28|906.99|458
1739129400000|2025-02-09 19:30:00|919.24|907.95|917.99|906.7|920.72|909.43|916.93|905.64|492
1739129700000|2025-02-09 19:35:00|918|906.71|917.57|906.28|918.81|907.52|917.29|906|391
1739130000000|2025-02-09 19:40:00|917.56|906.27|909.93|898.64|917.6|906.31|905.52|896.82|542
1739130300000|2025-02-09 19:45:00|909.96|898.67|911.18|899.89|911.3|900.01|908.23|896.94|474
1739130600000|2025-02-09 19:50:00|911.23|899.94|910.6|899.31|911.96|900.67|910.27|898.98|417
1739130900000|2025-02-09 19:55:00|911.17|899.88|911.23|899.94|912.54|901.25|911.06|899.77|308
1739131200000|2025-02-09 20:00:00|911.24|899.95|912.69|901.4|913.37|902.08|910.1|898.81|519
1739131500000|2025-02-09 20:05:00|912.7|901.41|916.67|905.38|916.78|905.49|912.07|900.78|265
1739131800000|2025-02-09 20:10:00|916.89|905.6|916.54|905.25|917.64|906.35|916.13|904.84|290
1739132100000|2025-02-09 20:15:00|916.53|905.24|915.76|904.47|917.32|906.03|914.85|903.56|409
1739132400000|2025-02-09 20:20:00|915.77|904.48|915.04|903.75|916.43|905.14|914.95|903.66|328
1739132700000|2025-02-09 20:25:00|915.03|903.74|917.45|906.16|918.44|907.15|913.98|902.69|373
1739133000000|2025-02-09 20:30:00|917.44|906.15|920.16|901.87|920.16|906.62|915.35|900.72|380
1739133300000|2025-02-09 20:35:00|920.17|901.88|921.58|903.29|923.49|905.2|920.04|901.75|410
1739133600000|2025-02-09 20:40:00|921.56|903.27|922.56|904.27|924.23|905.94|921.19|902.9|410
1739133900000|2025-02-09 20:45:00|922.57|904.28|920.48|902.19|923.1|904.81|919.79|901.5|455
1739134200000|2025-02-09 20:50:00|920.61|902.32|918|899.71|920.61|902.32|917.03|898.74|439
1739134500000|2025-02-09 20:55:00|917.99|899.7|918.87|900.58|919.73|901.44|917.71|899.42|334
1739134800000|2025-02-09 21:00:00|918.85|900.56|918.76|900.47|920.26|901.97|916.66|898.37|577
1739135100000|2025-02-09 21:05:00|918.77|900.48|919.46|901.17|920.19|901.9|918.69|900.4|362
1739135400000|2025-02-09 21:10:00|919.45|901.16|917.85|899.56|919.45|901.16|917.81|899.52|363
1739135700000|2025-02-09 21:15:00|917.96|899.67|913.56|895.27|919.02|900.73|912.83|894.54|529
1739136000000|2025-02-09 21:20:00|913.57|895.28|911.32|893.03|914.95|896.66|911.09|892.8|540
1739136300000|2025-02-09 21:25:00|911.33|893.04|910.7|892.41|911.33|893.04|908.46|890.17|539
1739136600000|2025-02-09 21:30:00|910.69|892.4|908.64|890.35|911.07|892.78|904.09|887.6|702
1739136900000|2025-02-09 21:35:00|908.63|890.34|899.93|881.64|908.97|890.68|897.78|880.99|823
1739137200000|2025-02-09 21:40:00|899.86|881.57|893.28|874.99|900.34|882.05|893|874.71|741
1739137500000|2025-02-09 21:45:00|893.66|875.37|885.88|867.59|897.05|878.76|882.16|866.14|813
1739137800000|2025-02-09 21:50:00|886.02|867.73|885.88|867.59|889.86|871.57|883.38|865.53|797
1739138100000|2025-02-09 21:55:00|885.89|867.6|888.88|870.59|892.37|874.08|885.19|866.9|691
1739138400000|2025-02-09 22:00:00|888.86|870.57|881.49|870.2|888.86|873.51|878.9|863.11|823
1739138700000|2025-02-09 22:05:00|881.48|870.19|883.11|871.82|883.11|871.82|877.77|866.48|674
1739139000000|2025-02-09 22:10:00|883.13|871.84|887.28|875.99|889.67|878.38|882.06|870.77|681
1739139300000|2025-02-09 22:15:00|887.27|875.98|888.57|877.28|889.07|877.78|883.59|872.3|576
1739139600000|2025-02-09 22:20:00|888.58|877.29|899.04|887.75|900.48|889.19|888.58|877.29|507
1739139900000|2025-02-09 22:25:00|899.05|887.76|899.36|888.07|899.96|888.67|897.26|885.97|384
1739140200000|2025-02-09 22:30:00|899.27|887.98|901.44|890.15|901.45|890.16|893.18|881.89|542
1739140500000|2025-02-09 22:35:00|901.45|890.16|904.43|893.14|904.46|893.17|899.86|888.57|442
1739140800000|2025-02-09 22:40:00|904.42|893.13|917.5|906.21|917.54|906.25|903.94|892.65|437
1739141100000|2025-02-09 22:45:00|918.23|906.94|913.24|901.95|919.93|908.64|913.24|901.95|251
1739141400000|2025-02-09 22:50:00|913.23|901.94|913.26|901.97|922.92|911.63|906.78|895.49|543
1739141700000|2025-02-09 22:55:00|913.18|901.89|911.1|899.81|914.85|903.56|909.66|898.37|656
1739142000000|2025-02-09 23:00:00|911.09|899.8|908.68|897.39|912.76|901.47|908.12|896.83|776
1739142300000|2025-02-09 23:05:00|908.71|897.42|908.66|897.37|910.32|899.03|907.36|896.07|635
1739142600000|2025-02-09 23:10:00|908.65|897.36|909.94|898.65|911.29|900|908.31|897.02|598
1739142900000|2025-02-09 23:15:00|910.01|898.72|910.47|899.18|913.59|902.3|909.27|897.98|386
1739143200000|2025-02-09 23:20:00|910.46|899.17|908.43|897.14|910.54|899.25|908.27|896.98|317
1739143500000|2025-02-09 23:25:00|908.42|897.13|907.79|896.5|908.42|897.13|905.78|894.49|319
1739143800000|2025-02-09 23:30:00|907.78|896.49|909.01|897.72|909.04|897.75|906.67|895.38|376
1739144100000|2025-02-09 23:35:00|909.02|897.73|913.89|902.6|915.12|903.83|908.31|897.02|429
1739144400000|2025-02-09 23:40:00|913.93|902.64|914.87|903.58|915.75|904.46|913.92|902.63|406
1739144700000|2025-02-09 23:45:00|914.88|903.59|918.28|906.99|920.33|909.04|913.39|902.1|540
1739145000000|2025-02-09 23:50:00|918.26|906.97|919.92|908.63|920.66|909.37|918.18|906.89|595
1739145300000|2025-02-09 23:55:00|919.93|908.64|920.02|908.73|921.92|910.63|918.44|907.15|477
1739145600000|2025-02-10 00:00:00|920.04|908.75|928.37|917.08|929.03|917.74|919.89|908.6|828
1739145900000|2025-02-10 00:05:00|928.36|917.07|930.26|918.97|932.79|921.5|925.87|914.58|844
1739146200000|2025-02-10 00:10:00|930.25|918.96|930.02|918.73|930.45|919.16|927.44|916.15|641
1739146500000|2025-02-10 00:15:00|930.03|918.74|933.12|921.83|936.2|924.91|929.88|918.59|718
1739146800000|2025-02-10 00:20:00|933.11|921.82|933.52|922.23|935.37|924.08|931.99|920.7|570
1739147100000|2025-02-10 00:25:00|933.51|922.22|929.78|918.49|933.52|922.23|929.78|918.49|453
1739147400000|2025-02-10 00:30:00|929.77|918.48|928.74|917.45|931.41|920.12|927.73|916.44|653
1739147700000|2025-02-10 00:35:00|928.77|917.48|927.06|915.77|929.01|917.72|926.96|915.67|361
1739148000000|2025-02-10 00:40:00|926.99|915.7|925.14|913.85|927.91|916.62|923.41|912.12|387
1739148300000|2025-02-10 00:45:00|925.15|913.86|922.53|911.24|926.12|914.83|921.68|910.39|487
1739148600000|2025-02-10 00:50:00|922.55|911.26|923.29|912|923.98|912.69|922.37|911.08|282
1739148900000|2025-02-10 00:55:00|923.09|911.8|924.13|912.84|924.6|913.31|922.75|911.46|367
1739149200000|2025-02-10 01:00:00|924.12|912.83|923.34|912.05|925.31|914.02|921.81|910.52|578
1739149500000|2025-02-10 01:05:00|923.36|912.07|919.64|908.35|923.45|912.16|919.58|908.29|574
1739149800000|2025-02-10 01:10:00|919.55|908.26|918.1|906.81|919.78|908.49|917.53|906.24|613
1739150100000|2025-02-10 01:15:00|918.09|906.8|913.76|902.47|918.47|907.18|913.53|902.24|599
1739150400000|2025-02-10 01:20:00|913.68|902.39|912.37|901.08|913.75|902.46|911.15|899.86|633
1739150700000|2025-02-10 01:25:00|912.41|901.12|912.75|901.46|913.17|901.88|910.58|899.29|250
1739151000000|2025-02-10 01:30:00|912.74|901.45|914.04|902.75|915.48|904.19|910.64|899.35|525
1739151300000|2025-02-10 01:35:00|914.03|902.74|910.55|899.26|914.08|902.79|910.32|899.03|463
1739151600000|2025-02-10 01:40:00|910.42|899.13|895.93|884.64|910.42|899.13|895.73|884.44|688
1739151900000|2025-02-10 01:45:00|895.99|884.7|895.65|884.36|897|885.71|891.69|880.4|822
1739152200000|2025-02-10 01:50:00|895.85|884.56|894.42|883.13|899.9|888.61|893.48|882.19|750
1739152500000|2025-02-10 01:55:00|894.49|883.2|893.18|881.89|894.83|883.54|891.52|880.23|697
1739152800000|2025-02-10 02:00:00|893.17|881.88|890.45|879.16|897.22|885.93|890.45|879.16|784
1739153100000|2025-02-10 02:05:00|890.46|879.17|890.75|879.46|895.59|884.3|889.21|877.92|785
1739153400000|2025-02-10 02:10:00|890.76|879.47|890.16|878.87|892.6|881.31|888.8|877.51|653
1739153700000|2025-02-10 02:15:00|890.17|878.88|897.35|886.06|899.4|888.11|889.82|878.53|766
1739154000000|2025-02-10 02:20:00|897.36|886.07|896.47|885.18|897.67|886.38|893.29|882|688
1739154300000|2025-02-10 02:25:00|896.46|885.17|897.88|886.59|898.25|886.96|893.69|882.4|686
1739154600000|2025-02-10 02:30:00|897.87|886.58|897.81|886.52|902.41|891.12|896.88|885.59|727
1739154900000|2025-02-10 02:35:00|897.8|886.51|896.83|885.54|897.83|886.54|894.24|882.95|641
1739155200000|2025-02-10 02:40:00|897.85|886.56|906.19|894.9|907.69|896.4|897.12|885.83|516
1739155500000|2025-02-10 02:45:00|906.2|894.91|902.6|891.31|908.09|896.8|901.33|890.04|686
1739155800000|2025-02-10 02:50:00|902.59|891.3|901.75|890.46|902.88|891.59|900.88|889.59|553
1739156100000|2025-02-10 02:55:00|901.76|890.47|904.83|893.54|905.4|894.11|900.55|889.26|549
1739156400000|2025-02-10 03:00:00|904.82|893.53|904.96|893.67|905.65|894.36|900.23|888.94|738
1739156700000|2025-02-10 03:05:00|904.95|893.66|905.14|893.85|909.55|898.26|904.22|892.93|682
1739157000000|2025-02-10 03:10:00|905.15|893.86|906.95|895.66|907.42|896.13|904.9|893.61|497
1739157300000|2025-02-10 03:15:00|906.94|895.65|906.29|895|908.42|897.13|906.24|894.95|553
1739157600000|2025-02-10 03:20:00|906.31|895.02|908.9|897.61|909.28|897.99|904.02|892.73|621
1739157900000|2025-02-10 03:25:00|908.93|897.64|914.49|903.2|916.67|905.38|907.62|896.33|844
1739158200000|2025-02-10 03:30:00|914.13|902.84|930.05|918.76|931.26|919.97|914.01|902.72|877
1739158500000|2025-02-10 03:35:00|930.04|918.75|926.89|915.6|931.38|920.09|924.93|913.64|947
1739158800000|2025-02-10 03:40:00|926.88|915.59|926.57|915.28|930.24|918.95|925.19|913.9|873
1739159100000|2025-02-10 03:45:00|926.55|915.26|922.29|911|928.03|916.74|920.21|908.92|930
1739159400000|2025-02-10 03:50:00|922.25|910.96|922.35|911.06|924.94|913.65|921.9|910.61|817
1739159700000|2025-02-10 03:55:00|922.34|911.05|919.22|907.93|922.52|911.23|917.06|905.77|812
1739160000000|2025-02-10 04:00:00|919.2|907.91|917.86|906.57|919.51|908.22|913.67|902.38|910
1739160300000|2025-02-10 04:05:00|917.85|906.56|918.32|907.03|919.77|908.48|916.88|905.59|762
1739160600000|2025-02-10 04:10:00|918.42|907.13|922.76|911.47|923.46|912.17|918.15|906.86|773
1739160900000|2025-02-10 04:15:00|922.88|911.59|925.19|913.9|927.16|915.87|922.8|911.51|833
1739161200000|2025-02-10 04:20:00|925.18|913.89|925.21|913.92|925.68|914.39|923.14|911.85|760
1739161500000|2025-02-10 04:25:00|925.2|913.91|926.39|915.1|927.07|915.78|925.1|913.81|634
1739161800000|2025-02-10 04:30:00|926.37|915.08|924.79|913.5|927.02|915.73|924.11|912.82|875
1739162100000|2025-02-10 04:35:00|924.78|913.49|921.25|909.96|925.18|913.89|919.55|908.26|722
1739162400000|2025-02-10 04:40:00|920.89|909.6|919.15|907.86|921.35|910.06|917.8|906.51|657
1739162700000|2025-02-10 04:45:00|919.16|907.87|917.91|906.62|919.37|908.08|916|904.71|761
1739163000000|2025-02-10 04:50:00|917.99|906.7|917.91|906.62|919.6|908.31|917.34|906.05|565
1739163300000|2025-02-10 04:55:00|918.16|906.87|918.88|907.59|919.55|908.26|917.58|906.29|656
1739163600000|2025-02-10 05:00:00|919.01|907.72|916.1|904.81|919.27|907.98|914.6|903.31|805
1739163900000|2025-02-10 05:05:00|916.09|904.8|918.33|907.04|918.43|907.14|914.34|903.05|852
1739164200000|2025-02-10 05:10:00|918.32|907.03|921.35|910.06|922.89|911.6|918.31|907.02|699
1739164500000|2025-02-10 05:15:00|921.34|910.05|922.61|911.32|923.01|911.72|919.59|908.3|772
1739164800000|2025-02-10 05:20:00|922.6|911.31|922.4|911.11|923.9|912.61|921.02|909.73|787
1739165100000|2025-02-10 05:25:00|922.39|911.1|921.99|910.7|923.89|912.6|920.67|909.38|561
1739165400000|2025-02-10 05:30:00|921.98|910.69|922.92|911.63|923.93|912.64|918.98|907.69|849
1739165700000|2025-02-10 05:35:00|922.91|911.62|920|908.71|922.91|911.62|918.94|907.65|836
1739166000000|2025-02-10 05:40:00|920.02|908.73|921.08|909.79|921.64|910.35|918.4|907.11|784
1739166300000|2025-02-10 05:45:00|921.06|909.77|923.7|912.41|925.95|914.66|920.99|909.7|989
1739166600000|2025-02-10 05:50:00|923.69|912.4|927|915.71|929.48|918.19|923.02|911.73|956
1739166900000|2025-02-10 05:55:00|926.98|915.69|920.83|909.54|926.98|915.69|920.31|909.02|915
1739167200000|2025-02-10 06:00:00|920.82|909.53|919.37|908.08|922.84|911.55|918.31|907.02|795
1739167500000|2025-02-10 06:05:00|919.38|908.09|917.21|905.92|919.56|908.27|916.22|904.93|801
1739167800000|2025-02-10 06:10:00|917.22|905.93|916.58|905.29|917.74|906.45|915.32|904.03|786
1739168100000|2025-02-10 06:15:00|916.57|905.28|917.52|906.23|919.1|907.81|916.27|904.98|823
1739168400000|2025-02-10 06:20:00|917.51|906.22|918.17|906.88|918.28|906.99|916.81|905.52|883
1739168700000|2025-02-10 06:25:00|918.18|906.89|915.11|903.82|919.08|907.79|914.94|903.65|852
1739169000000|2025-02-10 06:30:00|915.1|903.81|918.22|906.93|918.34|907.05|914.32|903.03|854
1739169300000|2025-02-10 06:35:00|918.21|906.92|917.8|906.51|919.58|908.29|917.42|906.13|705
1739169600000|2025-02-10 06:40:00|917.79|906.5|917.43|906.14|917.91|906.62|915.85|904.56|582
1739169900000|2025-02-10 06:45:00|917.7|906.41|918.68|907.39|919.04|907.75|917.22|905.93|639
1739170200000|2025-02-10 06:50:00|918.67|907.38|919.74|908.45|920.34|909.05|918.3|907.01|560
1739170500000|2025-02-10 06:55:00|920.23|908.94|919.76|908.47|920.42|909.13|918.01|906.72|603
1739170800000|2025-02-10 07:00:00|919.77|908.48|923.86|912.57|923.92|912.63|919.77|908.48|793
1739171100000|2025-02-10 07:05:00|923.84|912.55|922.15|910.86|924.32|913.03|921.55|910.26|581
1739171400000|2025-02-10 07:10:00|921.37|910.08|920.66|909.37|921.63|910.34|920.42|909.13|528
1739171700000|2025-02-10 07:15:00|920.18|908.89|920.36|909.07|921.32|910.03|918.47|907.18|692
1739172000000|2025-02-10 07:20:00|920.37|909.08|920.87|909.58|921.44|910.15|918.96|907.67|914
1739172300000|2025-02-10 07:25:00|920.86|909.57|918.81|907.52|921.08|909.79|918.7|907.41|909
1739172600000|2025-02-10 07:30:00|918.79|907.5|918.33|907.04|919.39|908.1|916.7|905.41|833
1739172900000|2025-02-10 07:35:00|918.69|907.4|918.98|907.69|919.35|908.06|917.67|906.38|751
1739173200000|2025-02-10 07:40:00|918.71|907.42|918.69|907.4|920.24|908.95|917.19|905.9|781
1739173500000|2025-02-10 07:45:00|918.68|907.39|919.43|908.14|919.53|908.24|916.82|905.53|915
1739173800000|2025-02-10 07:50:00|919.29|908|920.62|909.33|921.5|910.21|917.93|906.64|843
1739174100000|2025-02-10 07:55:00|920.63|909.34|920.8|909.51|922.56|911.27|919.8|908.51|609
1739174400000|2025-02-10 08:00:00|920.79|909.5|920.53|909.24|922.12|910.83|919.61|908.32|804
1739174700000|2025-02-10 08:05:00|920.77|909.48|927.11|915.82|927.5|916.21|920.52|909.23|851
1739175000000|2025-02-10 08:10:00|927.1|915.81|930.16|918.87|935.04|923.75|925.35|914.06|548
1739175300000|2025-02-10 08:15:00|930.14|918.85|928.72|917.43|935.25|923.96|927.33|916.04|631
1739175600000|2025-02-10 08:20:00|928.65|917.36|928.89|917.6|932.37|921.08|927.65|916.36|510
1739175900000|2025-02-10 08:25:00|929.01|917.72|928.08|916.79|931.33|920.04|927.77|916.48|422
1739176200000|2025-02-10 08:30:00|928.09|916.8|924.81|913.52|928.74|917.45|924.81|913.52|370
1739176500000|2025-02-10 08:35:00|924.92|913.63|927.2|915.91|928.07|916.78|924.74|913.45|482
1739176800000|2025-02-10 08:40:00|926.99|915.7|929.4|918.11|931.2|919.91|926.77|915.48|378
1739177100000|2025-02-10 08:45:00|929.41|918.12|927.31|916.02|930.88|919.59|926.79|915.5|413
1739177400000|2025-02-10 08:50:00|927.32|916.03|927.26|915.97|929.1|917.81|926.44|915.15|425
1739177700000|2025-02-10 08:55:00|927.31|916.02|927.3|916.01|928.71|917.42|926.58|915.29|344
1739178000000|2025-02-10 09:00:00|927.31|916.02|928.39|917.1|929.24|917.95|926.31|915.02|493
1739178300000|2025-02-10 09:05:00|928.4|917.11|927.21|915.92|929.37|918.08|927.01|915.72|414
1739178600000|2025-02-10 09:10:00|927.22|915.93|930.58|919.29|931.37|920.08|927.14|915.85|390
1739178900000|2025-02-10 09:15:00|930.72|919.43|934.17|922.88|934.26|922.97|930.72|919.43|401
1739179200000|2025-02-10 09:20:00|934.18|922.89|931.23|919.94|934.8|923.51|928.91|917.62|420
1739179500000|2025-02-10 09:25:00|931.22|919.93|929.24|917.95|932.21|920.92|928.44|917.15|355
1739179800000|2025-02-10 09:30:00|929.53|918.24|926.92|915.63|930.16|918.87|925.37|914.08|622
1739180100000|2025-02-10 09:35:00|926.91|915.62|926.43|915.14|927.64|916.35|925.35|914.06|593
1739180400000|2025-02-10 09:40:00|926.5|915.21|930.54|919.25|931.06|919.77|926.1|914.81|340
1739180700000|2025-02-10 09:45:00|930.55|919.26|928.65|917.36|931.77|920.48|926.19|914.9|677
1739181000000|2025-02-10 09:50:00|928.64|917.35|928.7|917.41|929.02|917.73|927.51|916.22|675
1739181300000|2025-02-10 09:55:00|928.86|917.57|927.59|916.3|930.18|918.89|927.5|916.21|574
1739181600000|2025-02-10 10:00:00|927.73|916.44|926.89|915.6|928.2|916.91|922.85|911.56|462
1739181900000|2025-02-10 10:05:00|926.88|915.59|929.35|918.06|929.43|918.14|926.64|915.35|454
1739182200000|2025-02-10 10:10:00|929.39|918.1|928.65|917.36|930.33|919.04|926.96|915.67|628
1739182500000|2025-02-10 10:15:00|928.64|917.35|926.62|915.33|929.35|918.06|926.42|915.13|563
1739182800000|2025-02-10 10:20:00|926.61|915.32|929.72|918.43|930.68|919.39|925|913.71|513
1739183100000|2025-02-10 10:25:00|929.73|918.44|928.8|917.51|930.54|919.25|927.83|916.54|317
1739183400000|2025-02-10 10:30:00|928.81|917.52|925.84|914.55|929.02|917.73|925.45|914.16|297
1739183700000|2025-02-10 10:35:00|925.85|914.56|925.38|914.09|926.29|915|923.74|912.45|304
1739184000000|2025-02-10 10:40:00|925.37|914.08|922.22|910.93|925.37|914.08|920.9|909.61|336
1739184300000|2025-02-10 10:45:00|922.24|910.95|922.91|911.62|923.74|912.45|921.01|909.72|319
1739184600000|2025-02-10 10:50:00|922.9|911.61|922.83|911.54|923.91|912.62|921.96|910.67|308
1739184900000|2025-02-10 10:55:00|922.84|911.55|923.96|912.67|924.42|913.13|922.22|910.93|334
1739185200000|2025-02-10 11:00:00|923.97|912.68|923.8|912.51|924.16|912.87|920.68|909.39|427
1739185500000|2025-02-10 11:05:00|923.79|912.5|924.73|913.44|925.9|914.61|923.23|911.94|383
1739185800000|2025-02-10 11:10:00|924.74|913.45|920.94|909.65|925.26|913.97|920.89|909.6|302
1739186100000|2025-02-10 11:15:00|920.95|909.66|923.4|912.11|923.64|912.35|919|907.71|476
1739186400000|2025-02-10 11:20:00|923.39|912.1|922.79|911.5|923.57|912.28|921.52|910.23|337
1739186700000|2025-02-10 11:25:00|922.74|911.45|924.98|913.69|925.25|913.96|921.72|910.43|310
1739187000000|2025-02-10 11:30:00|924.94|913.65|925.74|914.45|925.96|914.67|923.36|912.07|364
1739187300000|2025-02-10 11:35:00|925.75|914.46|923.87|912.58|927.06|915.77|923.85|912.56|297
1739187600000|2025-02-10 11:40:00|923.88|912.59|924.77|913.48|924.83|913.54|923|911.71|300
1739187900000|2025-02-10 11:45:00|924.78|913.49|924.97|913.68|926.13|914.84|924.07|912.78|349
1739188200000|2025-02-10 11:50:00|924.98|913.69|925.33|914.04|926.56|915.27|924.98|913.69|320
1739188500000|2025-02-10 11:55:00|925.34|914.05|925.37|914.08|926.42|915.13|925.34|914.05|217
1739188800000|2025-02-10 12:00:00|925.26|913.97|927.48|916.19|927.71|916.42|925.06|913.77|484
1739189100000|2025-02-10 12:05:00|927.49|916.2|926.99|915.7|927.75|916.46|926.14|914.85|424
1739189400000|2025-02-10 12:10:00|927|915.71|923.63|912.34|927.01|915.72|923.21|911.92|350
1739189700000|2025-02-10 12:15:00|923.62|912.33|921.48|910.19|923.82|912.53|921.35|910.06|267
1739190000000|2025-02-10 12:20:00|921.49|910.2|924.92|913.63|924.97|913.68|920.46|909.17|382
1739190300000|2025-02-10 12:25:00|924.97|913.68|922.88|911.59|926.02|914.73|922.21|910.92|369
1739190600000|2025-02-10 12:30:00|922.89|911.6|921.07|909.78|922.9|911.61|920.39|909.1|362
1739190900000|2025-02-10 12:35:00|921.08|909.79|918.2|906.91|921.17|909.88|917.84|906.55|449
1739191200000|2025-02-10 12:40:00|918.33|907.04|919|907.71|919.82|908.53|918.32|907.03|299
1739191500000|2025-02-10 12:45:00|919.33|908.04|915.31|904.02|919.83|908.54|914.36|903.07|439
1739191800000|2025-02-10 12:50:00|915.3|904.01|918.24|906.95|919.04|907.75|915.3|904.01|427
1739192100000|2025-02-10 12:55:00|918.25|906.96|918.58|907.29|919.41|908.12|915.94|904.65|366
1739192400000|2025-02-10 13:00:00|918.59|907.3|919.45|908.16|920.39|909.1|917.14|905.85|443
1739192700000|2025-02-10 13:05:00|919.46|908.17|918.91|907.62|919.9|908.61|918.21|906.92|422
1739193000000|2025-02-10 13:10:00|918.92|907.63|922.23|910.94|923.2|911.91|918.78|907.49|341
1739193300000|2025-02-10 13:15:00|922.24|910.95|921.5|910.21|924.44|913.15|921.17|909.88|415
1739193600000|2025-02-10 13:20:00|921.51|910.22|922.93|911.64|923.16|911.87|921.02|909.73|365
1739193900000|2025-02-10 13:25:00|922.94|911.65|923.78|912.49|925.18|913.89|922.31|911.02|275
1739194200000|2025-02-10 13:30:00|923.77|912.48|923.66|912.37|924.9|913.61|922.37|911.08|416
1739194500000|2025-02-10 13:35:00|923.67|912.38|922.57|911.28|923.99|912.7|922.16|910.87|370
1739194800000|2025-02-10 13:40:00|922.39|911.1|927.9|916.61|928.43|917.14|921.66|910.37|489
1739195100000|2025-02-10 13:45:00|927.8|916.51|933.49|922.2|934.81|923.52|927.62|916.33|620
1739195400000|2025-02-10 13:50:00|933.46|922.17|936.2|924.91|937.79|926.5|933.17|921.88|599
1739195700000|2025-02-10 13:55:00|936.27|924.98|940.97|929.68|944.11|932.82|936.2|924.91|676
1739196000000|2025-02-10 14:00:00|941.06|929.77|940.12|928.83|942.95|931.66|938.33|927.04|757
1739196300000|2025-02-10 14:05:00|940.13|928.84|936.5|925.21|940.65|929.36|935.14|923.85|685
1739196600000|2025-02-10 14:10:00|936.38|925.09|933.58|922.29|936.38|925.09|931.78|920.49|559
1739196900000|2025-02-10 14:15:00|933.59|922.3|938.87|927.58|938.87|927.58|931.93|920.64|579
1739197200000|2025-02-10 14:20:00|938.88|927.59|935.65|924.36|939.24|927.95|933.93|922.64|448
1739197500000|2025-02-10 14:25:00|935.66|924.37|937.53|926.24|937.91|926.62|935.14|923.85|387
1739197800000|2025-02-10 14:30:00|937.47|926.18|937.94|926.65|941.2|929.91|934.12|922.83|773
1739198100000|2025-02-10 14:35:00|937.96|926.67|930.85|919.56|938.93|927.64|927.98|916.69|862
1739198400000|2025-02-10 14:40:00|931.12|919.83|931.62|920.33|931.89|920.6|927.74|916.45|709
1739198700000|2025-02-10 14:45:00|931.61|920.32|926.41|915.12|932.98|921.69|924.95|913.66|671
1739199000000|2025-02-10 14:50:00|926.42|915.13|931.07|919.78|931.13|919.84|926.06|914.77|568
1739199300000|2025-02-10 14:55:00|931.08|919.79|930.63|919.34|932.94|921.65|929.63|918.34|436
1739199600000|2025-02-10 15:00:00|930.64|919.35|930.19|918.9|933.34|922.05|928.42|917.13|569
1739199900000|2025-02-10 15:05:00|930.26|918.97|930.35|919.06|932.28|920.99|928.69|917.4|526
1739200200000|2025-02-10 15:10:00|930.37|919.08|931.84|920.55|932.94|921.65|929.86|918.57|523
1739200500000|2025-02-10 15:15:00|931.85|920.56|927.99|916.7|932.4|921.11|927.64|916.35|576
1739200800000|2025-02-10 15:20:00|928.09|916.8|926.85|915.56|929.13|917.84|925.24|913.95|607
1739201100000|2025-02-10 15:25:00|926.74|915.45|927.42|916.13|928.32|917.03|923.41|912.12|570
1739201400000|2025-02-10 15:30:00|927.41|916.12|928.6|917.31|930.48|919.19|926.56|915.27|488
1739201700000|2025-02-10 15:35:00|928.71|917.42|924.42|913.13|929.65|918.36|923.27|911.98|581
1739202000000|2025-02-10 15:40:00|924.56|913.27|927.24|915.95|927.3|916.01|924.56|913.27|462
1739202300000|2025-02-10 15:45:00|927.25|915.96|926.5|915.21|928.52|917.23|925.61|914.32|522
1739202600000|2025-02-10 15:50:00|926.49|915.2|930.48|919.19|931.54|920.25|925.42|914.13|450
1739202900000|2025-02-10 15:55:00|930.49|919.2|928.51|917.22|931.39|920.1|928.1|916.81|411
1739203200000|2025-02-10 16:00:00|928.52|917.23|932.5|921.21|934.09|922.8|926.76|915.47|694
1739203500000|2025-02-10 16:05:00|932.48|921.19|933.62|922.33|933.76|922.47|930.16|918.87|497
1739203800000|2025-02-10 16:10:00|933.87|922.58|933.86|922.57|936.12|924.83|933.15|921.86|538
1739204100000|2025-02-10 16:15:00|933.88|922.59|934.98|923.69|935.81|924.52|931.62|920.33|624
1739204400000|2025-02-10 16:20:00|934.97|923.68|940.75|929.46|940.75|929.46|933.98|922.69|465
1739204700000|2025-02-10 16:25:00|940.86|929.57|938.81|927.52|951.98|940.69|934.18|922.89|618
1739205000000|2025-02-10 16:30:00|938.8|927.51|936.53|925.24|938.86|927.57|933.88|922.59|639
1739205300000|2025-02-10 16:35:00|936.52|925.23|941.39|930.1|943.67|932.38|935.09|923.8|655
1739205600000|2025-02-10 16:40:00|941.07|929.78|945.5|934.21|945.5|934.21|941.06|929.77|453
1739205900000|2025-02-10 16:45:00|945.6|934.31|955.03|943.74|957.75|946.46|945.6|934.31|573
1739206200000|2025-02-10 16:50:00|955.14|943.85|954.43|943.14|957.01|945.72|953.29|942|400
1739206500000|2025-02-10 16:55:00|954.19|942.9|950.11|938.82|955.51|944.22|949.88|938.59|344
1739206800000|2025-02-10 17:00:00|950.1|938.81|946.35|935.06|950.33|939.04|944.84|933.55|489
1739207100000|2025-02-10 17:05:00|946.34|935.05|938.89|927.6|946.36|935.07|938.16|926.87|526
1739207400000|2025-02-10 17:10:00|938.9|927.61|937.06|925.77|939.51|928.22|935.93|924.64|532
1739207700000|2025-02-10 17:15:00|937.04|925.75|940.88|929.59|941.14|929.85|935.71|924.42|436
1739208000000|2025-02-10 17:20:00|941.01|929.72|945.25|933.96|945.37|934.08|940.91|929.62|465
1739208300000|2025-02-10 17:25:00|945.26|933.97|953.44|942.15|954.64|943.35|945.19|933.9|671
1739208600000|2025-02-10 17:30:00|953.03|941.74|949.07|937.78|956.09|944.8|948.7|937.41|628
1739208900000|2025-02-10 17:35:00|949.08|937.79|949.3|938.01|950.9|939.61|947.85|936.56|604
1739209200000|2025-02-10 17:40:00|949.01|937.72|949.32|938.03|949.81|938.52|946.79|935.5|509
1739209500000|2025-02-10 17:45:00|949.33|938.04|948.44|937.15|949.61|938.32|947.11|935.82|581
1739209800000|2025-02-10 17:50:00|948.71|937.42|953.27|941.98|953.87|942.58|948.71|937.42|628
1739210100000|2025-02-10 17:55:00|953.26|941.97|951.57|940.28|954.51|943.22|948.75|937.46|589
1739210400000|2025-02-10 18:00:00|951.06|939.77|948.13|936.84|953.3|942.01|946.74|935.45|557
1739210700000|2025-02-10 18:05:00|948.15|936.86|952.49|941.2|952.5|941.21|947.05|935.76|492
1739211000000|2025-02-10 18:10:00|952.48|941.19|951.78|940.49|953.66|942.37|949.35|938.06|509
1739211300000|2025-02-10 18:15:00|951.79|940.5|949.63|938.34|952.75|941.46|948.19|936.9|641
1739211600000|2025-02-10 18:20:00|949.69|938.4|951.33|940.04|951.46|940.17|948.48|937.19|652
1739211900000|2025-02-10 18:25:00|951.46|940.17|955.27|943.98|955.5|944.21|950.59|939.3|588
1739212200000|2025-02-10 18:30:00|955.28|943.99|956.94|945.65|961.42|950.13|954.07|942.78|632
1739212500000|2025-02-10 18:35:00|956.95|945.66|957.53|946.24|958.97|947.68|955.61|944.32|481
1739212800000|2025-02-10 18:40:00|957.43|946.14|954.21|942.92|957.44|946.15|953.76|942.47|387
1739213100000|2025-02-10 18:45:00|954.23|942.94|950.18|938.89|954.63|943.34|950.09|938.8|367
1739213400000|2025-02-10 18:50:00|950.19|938.9|952.01|940.72|952.48|941.19|949.82|938.53|528
1739213700000|2025-02-10 18:55:00|952.02|940.73|953.43|942.14|954.05|942.76|951.69|940.4|334
1739214000000|2025-02-10 19:00:00|953.42|942.13|953.09|941.8|953.6|942.31|949.49|938.2|429
1739214300000|2025-02-10 19:05:00|952.89|941.6|951.3|940.01|955.68|944.39|950.76|939.47|413
1739214600000|2025-02-10 19:10:00|951.32|940.03|953.85|942.56|955.73|944.44|951.32|940.03|357
1739214900000|2025-02-10 19:15:00|953.87|942.58|954.21|942.92|955.21|943.92|952.37|941.08|375
1739215200000|2025-02-10 19:20:00|954.23|942.94|953.88|942.59|954.74|943.45|952.96|941.67|204
1739215500000|2025-02-10 19:25:00|953.9|942.61|953.67|942.38|954.91|943.62|953.13|941.84|192
1739215800000|2025-02-10 19:30:00|953.68|942.39|951.9|940.61|955.18|943.89|951.03|939.74|271
1739216100000|2025-02-10 19:35:00|951.89|940.6|953.51|942.22|954.48|943.19|951.18|939.89|329
1739216400000|2025-02-10 19:40:00|953.5|942.21|951.2|939.91|953.95|942.66|951.06|939.77|373
1739216700000|2025-02-10 19:45:00|951.19|939.9|949.05|937.76|951.19|939.9|948.88|937.59|434
1739217000000|2025-02-10 19:50:00|949.06|937.77|950.95|939.66|951.39|940.1|949.05|937.76|329
1739217300000|2025-02-10 19:55:00|950.94|939.65|953.64|942.35|953.77|942.48|950.05|938.76|356
1739217600000|2025-02-10 20:00:00|953.63|942.34|955.06|943.77|956.55|945.26|953.25|941.96|558
1739217900000|2025-02-10 20:05:00|955.07|943.78|958.12|946.83|960.13|948.84|954.74|943.45|436
1739218200000|2025-02-10 20:10:00|958.11|946.82|957.36|946.07|959.34|948.05|956.7|945.41|361
1739218500000|2025-02-10 20:15:00|957.37|946.08|955.37|944.08|958.03|946.74|955.1|943.81|453
1739218800000|2025-02-10 20:20:00|955.38|944.09|954.31|943.02|955.76|944.47|953.69|942.4|413
1739219100000|2025-02-10 20:25:00|954.3|943.01|954.76|943.47|956.1|944.81|954.29|943|269
1739219400000|2025-02-10 20:30:00|954.75|943.46|957.59|946.3|958.74|947.45|953.39|942.1|343
1739219700000|2025-02-10 20:35:00|957.58|946.29|956.54|945.25|957.66|946.37|955.92|944.63|289
1739220000000|2025-02-10 20:40:00|956.55|945.26|959.02|947.73|959.18|947.89|956.54|945.25|444
1739220300000|2025-02-10 20:45:00|959.01|947.72|960.5|949.21|961.19|949.9|958.17|946.88|409
1739220600000|2025-02-10 20:50:00|960.58|949.29|962.52|951.23|964.93|953.64|960.52|949.23|360
1739220900000|2025-02-10 20:55:00|962.53|951.24|964.59|953.3|964.59|953.3|962.53|951.24|347
1739221200000|2025-02-10 21:00:00|964.6|953.31|963.17|951.88|964.96|953.67|963.17|951.88|347
1739221500000|2025-02-10 21:05:00|963.18|951.89|965.15|953.86|965.22|953.93|960.84|949.55|423
1739221800000|2025-02-10 21:10:00|965.16|953.87|963.38|952.09|965.16|953.87|962.71|951.42|374
1739222100000|2025-02-10 21:15:00|963.39|952.1|961.12|949.83|963.64|952.35|961.12|949.83|403
1739222400000|2025-02-10 21:20:00|961.13|949.84|963|951.71|963.26|951.97|960.96|949.67|368
1739222700000|2025-02-10 21:25:00|963.48|952.19|963.34|952.05|963.52|952.23|961.86|950.57|227
1739223000000|2025-02-10 21:30:00|963.35|952.06|960.74|949.45|963.96|952.67|959.49|948.2|410
1739223300000|2025-02-10 21:35:00|960.88|949.59|962.29|951|963.75|952.46|960.88|949.59|354
1739223600000|2025-02-10 21:40:00|962.3|951.01|960.89|949.6|962.3|951.01|960.61|949.32|310
1739223900000|2025-02-10 21:45:00|960.88|949.59|960.93|949.64|962.29|951|959.5|948.21|391
1739224200000|2025-02-10 21:50:00|960.92|949.63|962.49|951.2|962.83|951.54|958.73|947.44|443
1739224500000|2025-02-10 21:55:00|962.48|951.19|961.39|950.1|963.27|951.98|960.25|948.96|348
1739224800000|2025-02-10 22:00:00|961.5|950.21|957.81|946.52|961.86|950.57|956.48|945.19|432
1739225100000|2025-02-10 22:05:00|957.85|946.56|958.63|947.34|958.8|947.51|957.21|945.92|348
1739225400000|2025-02-10 22:10:00|958.62|947.33|964.63|953.34|965.46|954.17|958.31|947.02|353
1739225700000|2025-02-10 22:15:00|963.6|952.31|961.7|950.41|963.6|952.31|958.93|947.64|421
1739226000000|2025-02-10 22:20:00|961.69|950.4|963.13|951.84|963.13|951.84|960.65|949.36|317
1739226300000|2025-02-10 22:25:00|963.12|951.83|963.76|952.47|964.15|952.86|961.3|950.01|359
1739226600000|2025-02-10 22:30:00|963.75|952.46|964.93|953.64|965.2|953.91|963.72|952.43|280
1739226900000|2025-02-10 22:35:00|964.92|953.63|960.9|949.61|965.06|953.77|960.86|949.57|206
1739227200000|2025-02-10 22:40:00|960.92|949.63|965.2|953.91|967.1|955.81|959.73|948.44|357
1739227500000|2025-02-10 22:45:00|963.7|952.41|959.71|948.42|963.73|952.44|959.58|948.29|148
1739227800000|2025-02-10 22:50:00|959.7|948.41|953.59|942.3|959.7|948.41|953.59|942.3|434
1739228100000|2025-02-10 22:55:00|953.6|942.31|959.55|948.26|960.34|949.05|953.6|942.31|441
1739228400000|2025-02-10 23:00:00|957.43|946.14|952.84|941.55|957.99|946.7|952.83|941.54|786
1739228700000|2025-02-10 23:05:00|953.64|942.35|951.2|939.91|953.64|942.35|949.42|938.13|513
1739229000000|2025-02-10 23:10:00|951.59|940.3|950.1|938.81|951.92|940.63|949.81|938.52|498
1739229300000|2025-02-10 23:15:00|950.21|938.92|950.9|939.61|952.22|940.93|949.62|938.33|509
1739229600000|2025-02-10 23:20:00|950.89|939.6|949.98|938.69|951.68|940.39|949.13|937.84|435
1739229900000|2025-02-10 23:25:00|949.99|938.7|947.79|936.5|950.01|938.72|946.96|935.67|375
1739230200000|2025-02-10 23:30:00|948.72|937.43|947.52|936.23|948.74|937.45|947.12|935.83|205
1739230500000|2025-02-10 23:35:00|947.53|936.24|948.29|937|949.69|938.4|947.53|936.24|406
1739230800000|2025-02-10 23:40:00|948.3|937.01|951.39|940.1|951.45|940.16|948.3|937.01|311
1739231100000|2025-02-10 23:45:00|951.4|940.11|951.06|939.77|952.1|940.81|950.52|939.23|388
1739231400000|2025-02-10 23:50:00|951.26|939.97|952|940.71|952.37|941.08|950.75|939.46|325
1739231700000|2025-02-10 23:55:00|951.99|940.7|952.52|941.23|953.41|942.12|951.92|940.63|246
1739232000000|2025-02-11 00:00:00|952.47|941.18|953.19|941.9|956.55|945.26|952.35|941.06|585
1739232300000|2025-02-11 00:05:00|953.2|941.91|956.45|945.16|957.95|946.66|953.2|941.91|621
1739232600000|2025-02-11 00:10:00|956.43|945.14|957.65|946.36|959.19|947.9|956.24|944.95|458
1739232900000|2025-02-11 00:15:00|957.66|946.37|956.73|945.44|958.05|946.76|955.23|943.94|389
1739233200000|2025-02-11 00:20:00|956.65|945.36|956.12|944.83|956.65|945.36|955.17|943.88|391
1739233500000|2025-02-11 00:25:00|956.13|944.84|958.05|946.76|959.86|948.57|956.13|944.84|467
1739233800000|2025-02-11 00:30:00|957.97|946.68|957.5|946.21|959.02|947.73|955.6|944.31|470
1739234100000|2025-02-11 00:35:00|957.51|946.22|965.14|953.85|965.61|954.32|957.51|946.22|653
1739234400000|2025-02-11 00:40:00|965.1|953.81|971.87|960.58|973.53|962.24|964.98|953.69|690
1739234700000|2025-02-11 00:45:00|971.86|960.57|972.39|961.1|974.75|963.46|969.73|958.44|713
1739235000000|2025-02-11 00:50:00|972.38|961.09|972.63|961.34|975.03|963.74|970.31|959.02|554
1739235300000|2025-02-11 00:55:00|972.64|961.35|976.72|965.43|977.14|965.85|971.04|959.75|553
1739235600000|2025-02-11 01:00:00|976.73|965.44|981|969.71|984.66|973.37|976.73|965.44|789
1739235900000|2025-02-11 01:05:00|980.99|969.7|976.62|965.33|980.99|969.7|975.95|964.66|451
1739236200000|2025-02-11 01:10:00|976.61|965.32|975.99|964.7|977.4|966.11|975.99|964.7|521
1739236500000|2025-02-11 01:15:00|975.98|964.69|974.08|962.79|976.42|965.13|973.82|962.53|458
1739236800000|2025-02-11 01:20:00|974.09|962.8|975.67|964.38|976.41|965.12|973.08|961.79|417
1739237100000|2025-02-11 01:25:00|975.68|964.39|973.09|961.8|975.97|964.68|972.92|961.63|372
1739237400000|2025-02-11 01:30:00|973.08|961.79|975.57|964.28|975.86|964.57|970.91|959.62|523
1739237700000|2025-02-11 01:35:00|975.59|964.3|976.12|964.83|976.42|965.13|974.65|963.36|330
1739238000000|2025-02-11 01:40:00|976.13|964.84|975.23|963.94|976.35|965.06|974.63|963.34|375
1739238300000|2025-02-11 01:45:00|975.24|963.95|975.67|964.38|976.19|964.9|973.01|961.72|459
1739238600000|2025-02-11 01:50:00|975.68|964.39|976.19|964.9|977.2|965.91|974.69|963.4|367
1739238900000|2025-02-11 01:55:00|976.18|964.89|975.05|963.76|976.19|964.9|975.05|963.76|282
1739239200000|2025-02-11 02:00:00|975.1|963.81|978.03|966.74|980.58|969.29|975.1|963.81|501
1739239500000|2025-02-11 02:05:00|978.04|966.75|979.8|968.51|980.46|969.17|977.17|965.88|429
1739239800000|2025-02-11 02:10:00|979.79|968.5|978.31|967.02|979.95|968.66|975.87|964.58|483
1739240100000|2025-02-11 02:15:00|978.43|967.14|975.8|964.51|980.36|969.07|974.77|963.48|476
1739240400000|2025-02-11 02:20:00|975.81|964.52|971.13|959.84|976.03|964.74|969.44|958.15|657
1739240700000|2025-02-11 02:25:00|970.83|959.54|971.79|960.5|972.65|961.36|970.8|959.51|447
1739241000000|2025-02-11 02:30:00|971.77|960.48|967.76|956.47|972.86|961.57|967.29|956|723
1739241300000|2025-02-11 02:35:00|967.81|956.52|968.37|957.08|969.88|958.59|967.81|956.52|576
1739241600000|2025-02-11 02:40:00|968.38|957.09|971.98|960.69|971.98|960.69|967.83|956.54|473
1739241900000|2025-02-11 02:45:00|971.99|960.7|972.43|961.14|974.76|963.47|971.59|960.3|494
1739242200000|2025-02-11 02:50:00|972.44|961.15|974.27|962.98|975.19|963.9|972.33|961.04|457
1739242500000|2025-02-11 02:55:00|974.28|962.99|970.85|959.56|974.57|963.28|970.13|958.84|449
1739242800000|2025-02-11 03:00:00|970.84|959.55|968.86|957.57|971.26|959.97|968.11|956.82|538
1739243100000|2025-02-11 03:05:00|968.87|957.58|965.99|954.7|968.94|957.65|965|953.71|514
1739243400000|2025-02-11 03:10:00|966|954.71|968.08|956.79|968.08|956.79|965.88|954.59|417
1739243700000|2025-02-11 03:15:00|968.09|956.8|965.99|954.7|969.01|957.72|965.83|954.54|336
1739244000000|2025-02-11 03:20:00|965.98|954.69|966.39|955.1|967.23|955.94|965.06|953.77|466
1739244300000|2025-02-11 03:25:00|966.38|955.09|967.93|956.64|967.97|956.68|966.18|954.89|450
1739244600000|2025-02-11 03:30:00|967.92|956.63|968.6|957.31|969.88|958.59|967.59|956.3|497
1739244900000|2025-02-11 03:35:00|968.61|957.32|970.89|959.6|971.03|959.74|967.71|956.42|521
1739245200000|2025-02-11 03:40:00|970.93|959.64|972.36|961.07|972.72|961.43|970.26|958.97|485
1739245500000|2025-02-11 03:45:00|972.17|960.88|974.17|962.88|975.69|964.4|972.17|960.88|412
1739245800000|2025-02-11 03:50:00|974.18|962.89|973.46|962.17|974.2|962.91|972.33|961.04|344
1739246100000|2025-02-11 03:55:00|973.45|962.16|973.69|962.4|974.09|962.8|972.8|961.51|336
1739246400000|2025-02-11 04:00:00|973.7|962.41|977.02|965.73|979.32|968.03|973.7|962.41|370
1739246700000|2025-02-11 04:05:00|977.03|965.74|976.52|965.23|978.91|967.62|976.18|964.89|425
1739247000000|2025-02-11 04:10:00|976.51|965.22|974.89|963.6|977.22|965.93|974.31|963.02|337
1739247300000|2025-02-11 04:15:00|974.9|963.61|976.68|965.39|977.02|965.73|974.12|962.83|376
1739247600000|2025-02-11 04:20:00|976.69|965.4|976.84|965.55|977.92|966.63|976.42|965.13|343
1739247900000|2025-02-11 04:25:00|976.62|965.33|980.35|969.06|981.91|970.62|976.28|964.99|386
1739248200000|2025-02-11 04:30:00|980.34|969.05|981.6|970.31|981.6|970.31|978.85|967.56|383
1739248500000|2025-02-11 04:35:00|981.61|970.32|983.76|972.47|985.8|974.51|981.61|970.32|430
1739248800000|2025-02-11 04:40:00|983.77|972.48|986.78|975.49|988.18|976.89|983.69|972.4|395
1739249100000|2025-02-11 04:45:00|986.8|975.51|988.83|977.54|989.86|978.57|986.8|975.51|498
1739249400000|2025-02-11 04:50:00|988.84|977.55|990.19|978.9|991.57|980.28|988.48|977.19|404
1739249700000|2025-02-11 04:55:00|990.18|978.89|993.68|982.39|993.68|982.39|988.13|976.84|474
1739250000000|2025-02-11 05:00:00|993.69|982.4|994.76|983.47|998.4|987.11|989.41|978.12|568
1739250300000|2025-02-11 05:05:00|994.77|983.48|994.05|982.76|996.91|985.62|991.88|980.59|488
1739250600000|2025-02-11 05:10:00|994.06|982.77|991.86|980.57|994.48|983.19|991.45|980.16|427
1739250900000|2025-02-11 05:15:00|991.87|980.58|992.13|980.84|993.4|982.11|989.1|977.81|408
1739251200000|2025-02-11 05:20:00|992.14|980.85|1001.25|989.96|1003.38|992.09|992.14|980.85|462
1739251500000|2025-02-11 05:25:00|1001.23|989.94|1002.22|990.93|1002.86|991.57|998|986.71|416
1739251800000|2025-02-11 05:30:00|1002.23|990.94|1000.95|989.66|1002.6|991.31|998.97|987.68|441
1739252100000|2025-02-11 05:35:00|1000.94|989.65|999.78|988.49|1001.94|990.65|998.96|987.67|394
1739252400000|2025-02-11 05:40:00|999.77|988.48|998.48|987.19|999.79|988.5|997.74|986.45|393
1739252700000|2025-02-11 05:45:00|998.49|987.2|995.22|983.93|998.59|987.3|995.08|983.79|428
1739253000000|2025-02-11 05:50:00|995.09|983.8|999.48|988.19|999.48|988.19|995.09|983.8|383
1739253300000|2025-02-11 05:55:00|1000.8|989.51|1007.15|995.86|1008.6|997.31|1000.31|989.02|500
1739253600000|2025-02-11 06:00:00|1006.02|994.73|1000.93|989.64|1006.41|995.12|1000.86|989.57|365
1739253900000|2025-02-11 06:05:00|1000.94|989.65|999.48|988.19|1000.96|989.67|999.21|987.92|326
1739254200000|2025-02-11 06:10:00|999.49|988.2|999.77|988.48|999.84|988.55|997.68|986.39|405
1739254500000|2025-02-11 06:15:00|999.76|988.47|999.55|988.26|999.78|988.49|997.97|986.68|231
1739254800000|2025-02-11 06:20:00|999.56|988.27|1003|991.71|1003.54|992.25|999.47|988.18|426
1739255100000|2025-02-11 06:25:00|1003.01|991.72|1000.94|989.65|1003.16|991.87|999.32|988.03|355
1739255400000|2025-02-11 06:30:00|1000.81|989.52|1002.19|990.9|1002.22|990.93|1000.05|988.76|279
1739255700000|2025-02-11 06:35:00|1002.23|990.94|1004.28|992.99|1005.36|994.07|1001.75|990.46|305
1739256000000|2025-02-11 06:40:00|1004.29|993|1006.01|994.72|1006.01|994.72|1003.6|992.31|263
1739256300000|2025-02-11 06:45:00|1006.02|994.73|1007.6|996.31|1009.15|997.86|1004.3|993.01|389
1739256600000|2025-02-11 06:50:00|1007.45|996.16|1007.75|996.46|1011.45|1000.16|1007.35|996.06|364
1739256900000|2025-02-11 06:55:00|1007.65|996.36|1010.05|998.76|1010.95|999.66|1007.6|996.31|318
1739257200000|2025-02-11 07:00:00|1010|998.71|1008.6|997.31|1010|998.71|1006.15|994.86|316
1739257500000|2025-02-11 07:05:00|1008.65|997.36|1007|995.71|1008.8|997.51|1005.75|994.46|332
1739257800000|2025-02-11 07:10:00|1007.15|995.86|1003.1|991.81|1007.5|996.21|1003.03|991.74|319
1739258100000|2025-02-11 07:15:00|1003.11|991.82|1003.37|992.08|1004.34|993.05|1002.4|991.11|438
1739258400000|2025-02-11 07:20:00|1003.38|992.09|1001.93|990.64|1004.81|993.52|999.63|988.34|553
1739258700000|2025-02-11 07:25:00|1001.92|990.63|1003.55|992.26|1005.37|994.08|1001.92|990.63|422
1739259000000|2025-02-11 07:30:00|1003.56|992.27|1003.26|991.97|1005.6|994.31|1002.72|991.43|448
1739259300000|2025-02-11 07:35:00|1003.27|991.98|1004.7|993.41|1005.9|994.61|1003.15|991.86|488
1739259600000|2025-02-11 07:40:00|1004.65|993.36|1005.76|994.47|1007.25|995.96|1004.47|993.18|378
1739259900000|2025-02-11 07:45:00|1005.8|994.51|1005.2|993.91|1007.55|996.26|1005.2|993.91|260
1739260200000|2025-02-11 07:50:00|1005.15|993.86|1007.55|996.26|1008.4|997.11|1004.07|992.78|322
1739260500000|2025-02-11 07:55:00|1007.5|996.21|1005.82|994.53|1009.35|998.06|1004.61|993.32|315
1739260800000|2025-02-11 08:00:00|1005.5|994.21|1007.1|995.81|1008.4|997.11|1003.48|992.19|437
1739261100000|2025-02-11 08:05:00|1007.05|995.76|1009.05|997.76|1009.05|997.76|1003.98|992.69|459
1739261400000|2025-02-11 08:10:00|1008.75|997.46|1006.65|995.36|1010.45|999.16|1006.25|994.96|574
1739261700000|2025-02-11 08:15:00|1006.55|995.26|1006.65|995.36|1007.1|995.81|1005|993.71|307
1739262000000|2025-02-11 08:20:00|1006.6|995.31|1006.6|995.31|1007.3|996.01|1004.97|993.68|445
1739262300000|2025-02-11 08:25:00|1006.55|995.26|1004.73|993.44|1008.5|997.21|1004.07|992.78|430
1739262600000|2025-02-11 08:30:00|1004.74|993.45|1005.76|994.47|1006.65|995.36|1003.34|992.05|555
1739262900000|2025-02-11 08:35:00|1005.6|994.31|1006.75|995.46|1007.35|996.06|1005.5|994.21|411
1739263200000|2025-02-11 08:40:00|1006.55|995.26|1008|996.71|1009.3|998.01|1006.55|995.26|472
1739263500000|2025-02-11 08:45:00|1008.1|996.81|1006.85|995.56|1009.3|998.01|1004.99|993.7|466
1739263800000|2025-02-11 08:50:00|1006.6|995.31|1007.8|996.51|1008.65|997.36|1005.95|994.66|303
1739264100000|2025-02-11 08:55:00|1007.85|996.56|1006.95|995.66|1007.9|996.61|1006.2|994.91|311
1739264400000|2025-02-11 09:00:00|1007.05|995.76|1001.81|990.52|1008.95|997.66|1001.8|990.51|463
1739264700000|2025-02-11 09:05:00|1001.82|990.53|1003.28|991.99|1003.28|991.99|1001.8|990.51|401
1739265000000|2025-02-11 09:10:00|1003.29|992|1003.19|991.9|1004.05|992.76|1001.55|990.26|411
1739265300000|2025-02-11 09:15:00|1003.2|991.91|1004.69|993.4|1005.51|994.22|1003.15|991.86|333
1739265600000|2025-02-11 09:20:00|1004.7|993.41|1007.95|996.66|1008.3|997.01|1003.85|992.56|400
1739265900000|2025-02-11 09:25:00|1007.9|996.61|1006.12|994.83|1008.25|996.96|1005.75|994.46|388
1739266200000|2025-02-11 09:30:00|1006.13|994.84|1004.1|992.81|1007.35|996.06|1003.99|992.7|301
1739266500000|2025-02-11 09:35:00|1004.11|992.82|1002.12|990.83|1004.77|993.48|1001.1|989.81|441
1739266800000|2025-02-11 09:40:00|1002.13|990.84|998.86|987.57|1002.92|991.63|998.18|986.89|430
1739267100000|2025-02-11 09:45:00|998.9|987.61|1002.65|991.36|1002.65|991.36|998.9|987.61|425
1739267400000|2025-02-11 09:50:00|1002.66|991.37|1004.35|993.06|1004.99|993.7|1000.86|989.57|528
1739267700000|2025-02-11 09:55:00|1004.14|992.85|1001.16|989.87|1004.22|992.93|1000.62|989.33|253
1739268000000|2025-02-11 10:00:00|1001.17|989.88|998.59|987.3|1001.42|990.13|997.81|986.52|455
1739268300000|2025-02-11 10:05:00|997.68|986.39|999.8|988.51|1000.08|988.79|995.72|984.43|593
1739268600000|2025-02-11 10:10:00|999.81|988.52|999.56|988.27|1001.67|990.38|999.49|988.2|460
1739268900000|2025-02-11 10:15:00|999.57|988.28|1000.41|989.12|1000.54|989.25|997.98|986.69|472
1739269200000|2025-02-11 10:20:00|1000.4|989.11|998.94|987.65|1002.75|991.46|998.93|987.64|395
1739269500000|2025-02-11 10:25:00|998.98|987.69|994.4|983.11|999.39|988.1|994.39|983.1|453
1739269800000|2025-02-11 10:30:00|994.41|983.12|997.55|986.26|997.97|986.68|994.41|983.12|544
1739270100000|2025-02-11 10:35:00|997.56|986.27|996.29|985|998.65|987.36|996.29|985|390
1739270400000|2025-02-11 10:40:00|996.28|984.99|997.22|985.93|997.22|985.93|994.3|983.01|427
1739270700000|2025-02-11 10:45:00|997.21|985.92|997|985.71|1000.05|988.76|995.66|984.37|589
1739271000000|2025-02-11 10:50:00|997.01|985.72|996.7|985.41|997.91|986.62|996.47|985.18|348
1739271300000|2025-02-11 10:55:00|996.69|985.4|995.74|984.45|996.94|985.65|994.97|983.68|329
1739271600000|2025-02-11 11:00:00|995.75|984.46|997.78|986.49|998.2|986.91|995.27|983.98|424
1739271900000|2025-02-11 11:05:00|997.77|986.48|996.97|985.68|1000.24|988.95|996.93|985.64|354
1739272200000|2025-02-11 11:10:00|996.96|985.67|998.61|987.32|998.63|987.34|995.56|984.27|347
1739272500000|2025-02-11 11:15:00|998.62|987.33|999.5|988.21|1000.51|989.22|998.15|986.86|470
1739272800000|2025-02-11 11:20:00|1000.28|988.99|1000.58|989.29|1002.49|991.2|1000.28|988.99|465
1739273100000|2025-02-11 11:25:00|1000.57|989.28|1000.81|989.52|1001.33|990.04|999.59|988.3|440
1739273400000|2025-02-11 11:30:00|1000.71|989.42|1001.71|990.42|1002.96|991.67|1000.51|989.22|403
1739273700000|2025-02-11 11:35:00|1001.65|990.36|1000.72|989.43|1002.98|991.69|1000.69|989.4|394
1739274000000|2025-02-11 11:40:00|1000.73|989.44|999.55|988.26|1000.91|989.62|998.46|987.17|430
1739274300000|2025-02-11 11:45:00|999.56|988.27|1002.27|990.98|1003.06|991.77|999.51|988.22|450
1739274600000|2025-02-11 11:50:00|1002.28|990.99|1002.31|991.02|1003.34|992.05|1001.83|990.54|394
1739274900000|2025-02-11 11:55:00|1002.32|991.03|1002.88|991.59|1003.2|991.91|1000.67|989.38|369
1739275200000|2025-02-11 12:00:00|1002.82|991.53|998.07|986.78|1003.6|992.31|996.36|985.07|475
1739275500000|2025-02-11 12:05:00|998.08|986.79|993.93|982.64|998.19|986.9|993.66|982.37|528
1739275800000|2025-02-11 12:10:00|993.89|982.6|991.96|980.67|993.89|982.6|991.49|980.2|527
1739276100000|2025-02-11 12:15:00|991.95|980.66|990.41|979.12|991.95|980.66|987.62|976.33|607
1739276400000|2025-02-11 12:20:00|990.42|979.13|990.69|979.4|991.82|980.53|989.25|977.96|456
1739276700000|2025-02-11 12:25:00|990.67|979.38|988.03|976.74|990.67|979.38|987.2|975.91|513
1739277000000|2025-02-11 12:30:00|988.04|976.75|988.51|977.22|989.15|977.86|986.25|974.96|641
1739277300000|2025-02-11 12:35:00|988.65|977.36|989.64|978.35|989.64|978.35|988.17|976.88|529
1739277600000|2025-02-11 12:40:00|989.65|978.36|990.34|979.05|990.49|979.2|988|976.71|490
1739277900000|2025-02-11 12:45:00|990.35|979.06|992.67|981.38|992.67|981.38|989.15|977.86|458
1739278200000|2025-02-11 12:50:00|992.68|981.39|991.56|980.27|993.22|981.93|991.35|980.06|399
1739278500000|2025-02-11 12:55:00|991.57|980.28|989.88|978.59|992|980.71|989.87|978.58|425
1739278800000|2025-02-11 13:00:00|989.84|978.55|990.89|979.6|991.38|980.09|988.94|977.65|536
1739279100000|2025-02-11 13:05:00|990.88|979.59|991.21|979.92|991.82|980.53|990.19|978.9|494
1739279400000|2025-02-11 13:10:00|991.22|979.93|989.98|978.69|991.33|980.04|987.5|976.21|543
1739279700000|2025-02-11 13:15:00|989.89|978.6|987.89|976.6|990.33|979.04|987.74|976.45|517
1739280000000|2025-02-11 13:20:00|987.88|976.59|985.84|974.55|987.88|976.59|984.71|973.42|617
1739280300000|2025-02-11 13:25:00|985.74|974.45|982.27|970.98|986.67|975.38|981.1|969.81|589
1739280600000|2025-02-11 13:30:00|982.28|970.99|981.09|969.8|984.08|972.79|980.61|969.32|679
1739280900000|2025-02-11 13:35:00|981.1|969.81|980.91|969.62|981.85|970.56|979.22|967.93|583
1739281200000|2025-02-11 13:40:00|980.9|969.61|975.66|964.37|980.94|969.65|975.66|964.37|496
1739281500000|2025-02-11 13:45:00|975.65|964.36|970.23|958.94|979.64|968.35|969.71|958.42|779
1739281800000|2025-02-11 13:50:00|970.22|958.93|965.32|954.03|972.52|961.23|965.32|954.03|837
1739282100000|2025-02-11 13:55:00|965.31|954.02|963.53|952.24|965.84|954.55|961.59|950.3|784
1739282400000|2025-02-11 14:00:00|962.82|951.53|967.2|955.91|969.94|958.65|962.13|950.84|838
1739282700000|2025-02-11 14:05:00|967.19|955.9|974.93|963.64|976.22|964.93|965.56|954.27|763
1739283000000|2025-02-11 14:10:00|974.92|963.63|971.53|960.24|974.92|963.63|969.1|957.81|637
1739283300000|2025-02-11 14:15:00|971.52|960.23|975.35|964.06|975.93|964.64|971.26|959.97|482
1739283600000|2025-02-11 14:20:00|975.36|964.07|976.26|964.97|977.32|966.03|973.77|962.48|551
1739283900000|2025-02-11 14:25:00|976.25|964.96|979.75|968.46|981.77|970.48|976.22|964.93|528
1739284200000|2025-02-11 14:30:00|979.74|968.45|981.66|970.37|983.15|971.86|978.88|967.59|708
1739284500000|2025-02-11 14:35:00|981.65|970.36|980.64|969.35|985.27|973.98|979.47|968.18|681
1739284800000|2025-02-11 14:40:00|980.63|969.34|982.58|971.29|983.61|972.32|980.29|969|554
1739285100000|2025-02-11 14:45:00|982.57|971.28|981.01|969.72|984.08|972.79|980.54|969.25|727
1739285400000|2025-02-11 14:50:00|981.02|969.73|983.98|972.69|984.51|973.22|981|969.71|575
1739285700000|2025-02-11 14:55:00|983.97|972.68|985.11|973.82|985.91|974.62|983.28|971.99|616
1739286000000|2025-02-11 15:00:00|985.06|973.77|984.66|973.37|990.95|979.66|983.95|972.66|793
1739286300000|2025-02-11 15:05:00|984.67|973.38|978.94|967.65|988.67|977.38|974.53|963.24|853
1739286600000|2025-02-11 15:10:00|979.01|967.72|977.57|966.28|979.59|968.3|976.23|964.94|642
1739286900000|2025-02-11 15:15:00|977.47|966.18|980.46|969.17|984.09|972.8|977.47|966.18|660
1739287200000|2025-02-11 15:20:00|980.45|969.16|978.5|967.21|982.49|971.2|977.97|966.68|631
1739287500000|2025-02-11 15:25:00|978.44|967.15|970.45|959.16|981.4|970.11|967.39|956.1|578
1739287800000|2025-02-11 15:30:00|970.26|958.97|969.32|958.03|972.33|961.04|968.65|957.36|446
1739288100000|2025-02-11 15:35:00|969.31|958.02|969.88|958.59|970.71|959.42|966.43|955.14|511
1739288400000|2025-02-11 15:40:00|970.09|958.8|968.53|957.24|970.57|959.28|967.19|955.9|461
1739288700000|2025-02-11 15:45:00|968.62|957.33|972.26|960.97|972.36|961.07|968.61|957.32|410
1739289000000|2025-02-11 15:50:00|972.25|960.96|974.68|963.39|974.68|963.39|970.32|959.03|303
1739289300000|2025-02-11 15:55:00|974.32|963.03|970.96|959.67|974.9|963.61|969.28|957.99|512
1739289600000|2025-02-11 16:00:00|970.92|959.63|971.7|960.41|973.62|962.33|968.89|957.6|626
1739289900000|2025-02-11 16:05:00|971.69|960.4|973.64|962.35|974.31|963.02|971.38|960.09|515
1739290200000|2025-02-11 16:10:00|974.98|963.69|975.16|963.87|977.42|966.13|974.77|963.48|426
1739290500000|2025-02-11 16:15:00|975.07|963.78|972.59|961.3|976.97|965.68|971.94|960.65|490
1739290800000|2025-02-11 16:20:00|972.5|961.21|974.26|962.97|976.56|965.27|972.5|961.21|423
1739291100000|2025-02-11 16:25:00|974.24|962.95|969.53|958.24|974.24|962.95|967.74|956.45|583
1739291400000|2025-02-11 16:30:00|969.52|958.23|969.53|958.24|970.7|959.41|966.34|955.05|616
1739291700000|2025-02-11 16:35:00|970.28|958.99|970.12|958.83|973.85|962.56|969.51|958.22|746
1739292000000|2025-02-11 16:40:00|970.11|958.82|967.56|956.27|973.17|961.88|967.56|956.27|432
1739292300000|2025-02-11 16:45:00|967.55|956.26|970.59|959.3|972.33|961.04|967.08|955.79|579
1739292600000|2025-02-11 16:50:00|970.58|959.29|968.06|956.77|971.5|960.21|966.73|955.44|636
1739292900000|2025-02-11 16:55:00|968.14|956.85|969.65|958.36|969.71|958.42|965.98|954.69|632
1739293200000|2025-02-11 17:00:00|969.59|958.3|970.1|958.81|970.67|959.38|966.43|955.14|728
1739293500000|2025-02-11 17:05:00|970.45|959.16|970.04|958.75|970.72|959.43|967.34|956.05|773
1739293800000|2025-02-11 17:10:00|970.05|958.76|966.55|955.26|970.61|959.32|963.21|951.92|479
1739294100000|2025-02-11 17:15:00|966.54|955.25|967.49|956.2|969|957.71|963.58|952.29|599
1739294400000|2025-02-11 17:20:00|967.48|956.19|964.97|953.68|968.24|956.95|963.67|952.38|673
1739294700000|2025-02-11 17:25:00|967.58|956.29|969.07|957.78|969.15|957.86|964.31|953.02|470
1739295000000|2025-02-11 17:30:00|969.05|957.76|964.51|953.22|970.33|959.04|964.48|953.19|576
1739295300000|2025-02-11 17:35:00|964.5|953.21|966.91|955.62|967.34|956.05|962.94|951.65|485
1739295600000|2025-02-11 17:40:00|966.9|955.61|963.63|952.34|967.34|956.05|962.28|950.99|551
1739295900000|2025-02-11 17:45:00|963.62|952.33|962|950.71|963.97|952.68|960.64|949.35|526
1739296200000|2025-02-11 17:50:00|962.02|950.73|960.12|948.83|963.52|952.23|960.06|948.77|495
1739296500000|2025-02-11 17:55:00|960.47|949.18|959.09|947.8|960.9|949.61|957.93|946.64|507
1739296800000|2025-02-11 18:00:00|959.08|947.79|957.74|946.45|961.24|949.95|955.34|944.05|671
1739297100000|2025-02-11 18:05:00|957.75|946.46|955.46|944.17|957.89|946.6|954.06|942.77|570
1739297400000|2025-02-11 18:10:00|955.53|944.24|955.46|944.17|956.43|945.14|953.49|942.2|513
1739297700000|2025-02-11 18:15:00|955.45|944.16|952.46|941.17|955.45|944.16|952|940.71|557
1739298000000|2025-02-11 18:20:00|952.45|941.16|949.29|938|952.91|941.62|948.4|937.11|541
1739298300000|2025-02-11 18:25:00|949.28|937.99|948.86|937.57|949.63|938.34|947.88|936.59|406
1739298600000|2025-02-11 18:30:00|948.58|937.29|951.67|940.38|952.05|940.76|947.27|935.98|506
1739298900000|2025-02-11 18:35:00|951.66|940.37|953.48|942.19|954.65|943.36|951.37|940.08|468
1739299200000|2025-02-11 18:40:00|953.47|942.18|949.23|937.94|953.47|942.18|948.93|937.64|363
1739299500000|2025-02-11 18:45:00|949.24|937.95|944.74|933.45|949.37|938.08|944.33|933.04|465
1739299800000|2025-02-11 18:50:00|944.79|933.5|943.07|931.78|946|934.71|943.07|931.78|398
1739300100000|2025-02-11 18:55:00|943.06|931.77|942.95|931.66|943.33|932.04|940.22|928.93|378
1739300400000|2025-02-11 19:00:00|942.82|931.53|943.17|931.88|946.15|934.86|942.03|930.74|440
1739300700000|2025-02-11 19:05:00|943.26|931.97|943.58|932.29|945.33|934.04|943.17|931.88|388
1739301000000|2025-02-11 19:10:00|943.57|932.28|943.44|932.15|943.57|932.28|940.7|929.41|485
1739301300000|2025-02-11 19:15:00|943.56|932.27|942.27|930.98|943.56|932.27|937.82|926.53|648
1739301600000|2025-02-11 19:20:00|942.25|930.96|938.49|927.2|942.25|930.96|938.49|927.2|579
1739301900000|2025-02-11 19:25:00|938.48|927.19|935.98|924.69|938.48|927.19|934.44|923.15|547
1739302200000|2025-02-11 19:30:00|935.97|924.68|934.14|922.85|937.98|926.69|931.07|919.78|693
1739302500000|2025-02-11 19:35:00|934.12|922.83|933.39|922.1|934.78|923.49|932.74|921.45|565
1739302800000|2025-02-11 19:40:00|933.4|922.11|933.18|921.89|934.45|923.16|932.26|920.97|502
1739303100000|2025-02-11 19:45:00|933.17|921.88|932.6|921.31|933.72|922.43|931.21|919.92|533
1739303400000|2025-02-11 19:50:00|932.58|921.29|938.43|927.14|939.71|928.42|932.51|921.22|465
1739303700000|2025-02-11 19:55:00|938.44|927.15|936.2|924.91|938.44|927.15|936.2|924.91|442
1739304000000|2025-02-11 20:00:00|936.19|924.9|940.45|929.16|940.62|929.33|934.66|923.37|590
1739304300000|2025-02-11 20:05:00|940.42|929.13|943.18|931.89|943.48|932.19|939.45|928.16|559
1739304600000|2025-02-11 20:10:00|942.84|931.55|941.21|929.92|943.18|931.89|940.94|929.65|451
1739304900000|2025-02-11 20:15:00|941.23|929.94|937.81|926.52|941.23|929.94|937.09|925.8|534
1739305200000|2025-02-11 20:20:00|938.02|926.73|937.82|926.53|939.83|928.54|936.66|925.37|512
1739305500000|2025-02-11 20:25:00|937.83|926.54|941.9|930.61|942.44|931.15|936.89|925.6|408
1739305800000|2025-02-11 20:30:00|941.88|930.59|947.89|936.6|948.25|936.96|940.74|929.45|534
1739306100000|2025-02-11 20:35:00|947.74|936.45|945.72|934.43|947.74|936.45|944.59|933.3|608
1739306400000|2025-02-11 20:40:00|945.76|934.47|940.15|928.86|945.77|934.48|940.13|928.84|522
1739306700000|2025-02-11 20:45:00|940.14|928.85|941.53|930.24|941.53|930.24|937.56|926.27|605
1739307000000|2025-02-11 20:50:00|941.69|930.4|942.25|930.96|942.91|931.62|939.51|928.22|543
1739307300000|2025-02-11 20:55:00|942.26|930.97|943.37|932.08|944.06|932.77|941.78|930.49|578
1739307600000|2025-02-11 21:00:00|943.36|932.07|941.19|929.9|947.26|935.97|940.8|929.51|655
1739307900000|2025-02-11 21:05:00|940.96|929.67|939.82|928.53|940.96|929.67|938.87|927.58|509
1739308200000|2025-02-11 21:10:00|939.81|928.52|939.47|928.18|940.99|929.7|939.35|928.06|370
1739308500000|2025-02-11 21:15:00|939.48|928.19|942.33|931.04|942.73|931.44|938.15|926.86|581
1739308800000|2025-02-11 21:20:00|942.36|931.07|942.7|931.41|943.36|932.07|940.98|929.69|522
1739309100000|2025-02-11 21:25:00|942.71|931.42|942.3|931.01|945.13|933.84|942.05|930.76|487
1739309400000|2025-02-11 21:30:00|942.29|931|945.62|934.33|945.64|934.35|941.35|930.06|528
1739309700000|2025-02-11 21:35:00|945.61|934.32|948.52|937.23|948.75|937.46|944.63|933.34|524
1739310000000|2025-02-11 21:40:00|948.53|937.24|949.51|938.22|949.85|938.56|947.49|936.2|521
1739310300000|2025-02-11 21:45:00|949.52|938.23|949.35|938.06|952.98|941.69|946.71|935.42|674
1739310600000|2025-02-11 21:50:00|949.03|937.74|946.67|935.38|949.3|938.01|946.59|935.3|549
1739310900000|2025-02-11 21:55:00|946.68|935.39|945.37|934.08|948.25|936.96|945.31|934.02|493
1739311200000|2025-02-11 22:00:00|945.21|933.92|947.79|936.5|949.59|938.3|944.8|933.51|616
1739311500000|2025-02-11 22:05:00|947.78|936.49|947.79|936.5|949.34|938.05|946.07|934.78|494
1739311800000|2025-02-11 22:10:00|947.78|936.49|954.01|942.72|956.32|945.03|947.78|936.49|539
1739312100000|2025-02-11 22:15:00|954|942.71|952.88|941.59|954.45|943.16|951.33|940.04|641
1739312400000|2025-02-11 22:20:00|952.86|941.57|954.44|943.15|954.7|943.41|952.1|940.81|441
1739312700000|2025-02-11 22:25:00|954.45|943.16|950.8|939.51|954.45|943.16|950.69|939.4|454
1739313000000|2025-02-11 22:30:00|951.12|939.83|949.21|937.92|951.12|939.83|949.19|937.9|312
1739313300000|2025-02-11 22:35:00|949.22|937.93|947.54|936.25|949.25|937.96|943.25|931.96|558
1739313600000|2025-02-11 22:40:00|947.55|936.26|948.09|936.8|951.99|940.7|947.55|936.26|353
1739313900000|2025-02-11 22:45:00|948.11|936.82|950.04|938.75|950.36|939.07|947.56|936.27|349
1739314200000|2025-02-11 22:50:00|949.99|938.7|945.33|934.04|949.99|938.7|944.42|933.13|319
1739314500000|2025-02-11 22:55:00|945.34|934.05|941.7|930.41|946.7|935.41|939.71|928.42|614
1739314800000|2025-02-11 23:00:00|941.71|930.42|943.55|932.26|945.36|934.07|941.62|930.33|816
1739315100000|2025-02-11 23:05:00|943.54|932.25|944.96|933.67|945.11|933.82|940.93|929.64|521
1739315400000|2025-02-11 23:10:00|944.95|933.66|947.06|935.77|947.72|936.43|943.99|932.7|493
1739315700000|2025-02-11 23:15:00|947.05|935.76|942.8|931.51|949.53|938.24|942.78|931.49|471
1739316000000|2025-02-11 23:20:00|942.78|931.49|945.08|933.79|948.2|936.91|941.26|929.97|567
1739316300000|2025-02-11 23:25:00|945.07|933.78|947.27|935.98|948.77|937.48|943.4|932.11|408
1739316600000|2025-02-11 23:30:00|947.26|935.97|947.05|935.76|947.65|936.36|946.16|934.87|414
1739316900000|2025-02-11 23:35:00|947.06|935.77|944.2|932.91|947.08|935.79|943.2|931.91|397
1739317200000|2025-02-11 23:40:00|944.19|932.9|946.05|934.76|946.9|935.61|943.2|931.91|464
1739317500000|2025-02-11 23:45:00|946.04|934.75|942.72|931.43|947.07|935.78|942.57|931.28|518
1739317800000|2025-02-11 23:50:00|942.62|931.33|943.44|932.15|944.46|933.17|942.38|931.09|355
1739318100000|2025-02-11 23:55:00|943.45|932.16|945.46|934.17|946.24|934.95|942.73|931.44|398
1739318400000|2025-02-12 00:00:00|945.47|934.18|944.13|932.84|947.19|935.9|943.46|932.17|561
1739318700000|2025-02-12 00:05:00|944.12|932.83|944.87|933.58|947.23|935.94|944|932.71|383
1739319000000|2025-02-12 00:10:00|944.6|933.31|946.36|935.07|946.36|935.07|944.54|933.25|304
1739319300000|2025-02-12 00:15:00|946.47|935.18|945.56|934.27|947.35|936.06|944.37|933.08|446
1739319600000|2025-02-12 00:20:00|945.51|934.22|942.09|930.8|945.58|934.29|940.83|929.54|504
1739319900000|2025-02-12 00:25:00|942.08|930.79|945.83|934.54|946.14|934.85|942.08|930.79|376
1739320200000|2025-02-12 00:30:00|945.82|934.53|945.57|934.28|947.75|936.46|943.87|932.58|612
1739320500000|2025-02-12 00:35:00|945.55|934.26|942.2|930.91|945.67|934.38|942.2|930.91|516
1739320800000|2025-02-12 00:40:00|941.99|930.7|943.75|932.46|943.75|932.46|939.01|927.72|594
1739321100000|2025-02-12 00:45:00|943.76|932.47|946.7|935.41|946.71|935.42|942.12|930.83|581
1739321400000|2025-02-12 00:50:00|946.72|935.43|947.21|935.92|947.47|936.18|945.81|934.52|556
1739321700000|2025-02-12 00:55:00|947.2|935.91|949.47|938.18|952.22|940.93|947.02|935.73|578
1739322000000|2025-02-12 01:00:00|949.48|938.19|949.45|938.16|950.14|938.85|948.31|937.02|654
1739322300000|2025-02-12 01:05:00|949.44|938.15|948.21|936.92|949.76|938.47|947.05|935.76|503
1739322600000|2025-02-12 01:10:00|948.2|936.91|945.93|934.64|948.2|936.91|945.4|934.11|550
1739322900000|2025-02-12 01:15:00|945.92|934.63|946.61|935.32|947.38|936.09|945.44|934.15|599
1739323200000|2025-02-12 01:20:00|947.17|935.88|945.53|934.24|948.48|937.19|944.56|933.27|557
1739323500000|2025-02-12 01:25:00|945.5|934.21|944.68|933.39|946.39|935.1|944.59|933.3|496
1739323800000|2025-02-12 01:30:00|944.82|933.53|944.27|932.98|944.85|933.56|941.23|929.94|632
1739324100000|2025-02-12 01:35:00|944.28|932.99|943.05|931.76|944.87|933.58|942.5|931.21|541
1739324400000|2025-02-12 01:40:00|943.14|931.85|945.65|934.36|945.76|934.47|943.05|931.76|474
1739324700000|2025-02-12 01:45:00|945.62|934.33|950.46|939.17|950.46|939.17|945.07|933.78|491
1739325000000|2025-02-12 01:50:00|950.47|939.18|950.56|939.27|952.17|940.88|949.76|938.47|464
1739325300000|2025-02-12 01:55:00|950.57|939.28|950.06|938.77|951.26|939.97|949.1|937.81|477
1739325600000|2025-02-12 02:00:00|950.21|938.92|948.53|937.24|950.64|939.35|947.9|936.61|584
1739325900000|2025-02-12 02:05:00|948.52|937.23|948.4|937.11|948.87|937.58|946.05|934.76|569
1739326200000|2025-02-12 02:10:00|948.51|937.22|947.52|936.23|949.3|938.01|947.29|936|463
1739326500000|2025-02-12 02:15:00|947.53|936.24|946.39|935.1|948.78|937.49|946.39|935.1|613
1739326800000|2025-02-12 02:20:00|946.37|935.08|945.68|934.39|946.37|935.08|943.94|932.65|491
1739327100000|2025-02-12 02:25:00|945.67|934.38|943.95|932.66|946.27|934.98|943.95|932.66|445
1739327400000|2025-02-12 02:30:00|943.94|932.65|946.18|934.89|948.19|936.9|943.45|932.16|538
1739327700000|2025-02-12 02:35:00|946.19|934.9|948.22|936.93|948.67|937.38|946.04|934.75|481
1739328000000|2025-02-12 02:40:00|948.37|937.08|947.45|936.16|949.11|937.82|947.16|935.87|394
1739328300000|2025-02-12 02:45:00|947.44|936.15|945.19|933.9|947.88|936.59|943.15|931.86|596
1739328600000|2025-02-12 02:50:00|945.03|933.74|943.83|932.54|945.8|934.51|943.59|932.3|518
1739328900000|2025-02-12 02:55:00|943.81|932.52|939.35|928.06|943.82|932.53|936.37|925.08|643
1739329200000|2025-02-12 03:00:00|939.37|928.08|936.64|925.35|940.02|928.73|936.35|925.06|606
1739329500000|2025-02-12 03:05:00|936.63|925.34|935.8|924.51|938.19|926.9|931.13|919.84|667
1739329800000|2025-02-12 03:10:00|935.78|924.49|936.11|924.82|939.43|928.14|933.71|922.42|742
1739330100000|2025-02-12 03:15:00|937.05|925.76|938.05|926.76|939.28|927.99|936.75|925.46|652
1739330400000|2025-02-12 03:20:00|938.04|926.75|942.64|931.35|942.81|931.52|938.02|926.73|658
1739330700000|2025-02-12 03:25:00|942.65|931.36|945.02|933.73|945.71|934.42|941.72|930.43|533
1739331000000|2025-02-12 03:30:00|945.01|933.72|944.07|932.78|945.33|934.04|942.18|930.89|638
1739331300000|2025-02-12 03:35:00|944.05|932.76|943.61|932.32|944.4|933.11|942.28|930.99|589
1739331600000|2025-02-12 03:40:00|943.58|932.29|941.57|930.28|944.02|932.73|941.22|929.93|472
1739331900000|2025-02-12 03:45:00|941.58|930.29|940.48|929.19|942.2|930.91|939.17|927.88|597
1739332200000|2025-02-12 03:50:00|940.14|928.85|938.17|926.88|940.16|928.87|937.7|926.41|569
1739332500000|2025-02-12 03:55:00|938.19|926.9|937.38|926.09|939.06|927.77|935.85|924.56|542
1739332800000|2025-02-12 04:00:00|937.37|926.08|937.84|926.55|939.62|928.33|934.88|923.59|732
1739333100000|2025-02-12 04:05:00|937.89|926.6|936.34|925.05|939.45|928.16|933.2|921.91|547
1739333400000|2025-02-12 04:10:00|936.32|925.03|938.66|927.37|939.72|928.43|933.2|921.91|668
1739333700000|2025-02-12 04:15:00|938.65|927.36|935.01|923.72|940.11|928.82|934.39|923.1|650
1739334000000|2025-02-12 04:20:00|935.02|923.73|938.68|927.39|939.24|927.95|934.44|923.15|622
1739334300000|2025-02-12 04:25:00|938.67|927.38|934.17|922.88|938.91|927.62|932.59|921.3|500
1739334600000|2025-02-12 04:30:00|934.16|922.87|932.87|921.58|935.1|923.81|932.15|920.86|435
1739334900000|2025-02-12 04:35:00|933.05|921.76|932.67|921.38|933.86|922.57|930.53|919.24|463
1739335200000|2025-02-12 04:40:00|932.8|921.51|934.1|922.81|934.65|923.36|932.67|921.38|481
1739335500000|2025-02-12 04:45:00|934.11|922.82|933.8|922.51|934.73|923.44|932.26|920.97|328
1739335800000|2025-02-12 04:50:00|933.79|922.5|931.31|920.02|934.05|922.76|930.96|919.67|390
1739336100000|2025-02-12 04:55:00|931.23|919.94|935.68|924.39|936.55|925.26|931.05|919.76|538
1739336400000|2025-02-12 05:00:00|935.81|924.52|935.92|924.63|936.18|924.89|931.48|920.19|618
1739336700000|2025-02-12 05:05:00|935.96|924.67|937.08|925.79|937.39|926.1|935.26|923.97|604
1739337000000|2025-02-12 05:10:00|937.07|925.78|940.49|929.2|940.65|929.36|937.07|925.78|544
1739337300000|2025-02-12 05:15:00|940.44|929.15|943.14|931.85|943.14|931.85|939.4|928.11|567
1739337600000|2025-02-12 05:20:00|943.13|931.84|943.36|932.07|943.37|932.08|941.84|930.55|525
1739337900000|2025-02-12 05:25:00|943.35|932.06|945.03|933.74|945.4|934.11|943.35|932.06|440
1739338200000|2025-02-12 05:30:00|945.02|933.73|944.28|932.99|945.14|933.85|943.93|932.64|406
1739338500000|2025-02-12 05:35:00|944.35|933.06|942.21|930.92|945.11|933.82|942.03|930.74|409
1739338800000|2025-02-12 05:40:00|942.2|930.91|941.25|929.96|942.3|931.01|940.92|929.63|392
1739339100000|2025-02-12 05:45:00|941.19|929.9|942.39|931.1|943.36|932.07|941.18|929.89|474
1739339400000|2025-02-12 05:50:00|942.4|931.11|943.27|931.98|944.44|933.15|942.4|931.11|449
1739339700000|2025-02-12 05:55:00|943.28|931.99|948.17|936.88|948.29|937|943.19|931.9|490
1739340000000|2025-02-12 06:00:00|948.16|936.87|948.88|937.59|949.08|937.79|946.68|935.39|529
1739340300000|2025-02-12 06:05:00|949.15|937.86|945.84|934.55|949.19|937.9|945.29|934|468
1739340600000|2025-02-12 06:10:00|945.32|934.03|947.58|936.29|947.61|936.32|944.32|933.03|405
1739340900000|2025-02-12 06:15:00|948.05|936.76|947.87|936.58|949.59|938.3|947.71|936.42|557
1739341200000|2025-02-12 06:20:00|947.92|936.63|945.8|934.51|948.26|936.97|945.79|934.5|391
1739341500000|2025-02-12 06:25:00|945.79|934.5|943.4|932.11|945.9|934.61|943.2|931.91|376
1739341800000|2025-02-12 06:30:00|943.39|932.1|941.01|929.72|943.4|932.11|940.04|928.75|644
1739342100000|2025-02-12 06:35:00|941|929.71|942.25|930.96|942.83|931.54|939.5|928.21|540
1739342400000|2025-02-12 06:40:00|942.16|930.87|944.51|933.22|944.6|933.31|940.68|929.39|520
1739342700000|2025-02-12 06:45:00|945.33|934.04|941.53|930.24|945.96|934.67|940.98|929.69|600
1739343000000|2025-02-12 06:50:00|941.52|930.23|941.94|930.65|943.32|932.03|940.88|929.59|621
1739343300000|2025-02-12 06:55:00|941.93|930.64|941.74|930.45|943.56|932.27|939.73|928.44|544
1739343600000|2025-02-12 07:00:00|941.72|930.43|943.18|931.89|944.5|933.21|939.82|928.53|690
1739343900000|2025-02-12 07:05:00|943.17|931.88|946.33|935.04|947|935.71|941.97|930.68|568
1739344200000|2025-02-12 07:10:00|946.38|935.09|947.2|935.91|947.27|935.98|945.01|933.72|590
1739344500000|2025-02-12 07:15:00|947.21|935.92|951.28|943.56|952.81|945.09|946.6|935.31|601
1739344800000|2025-02-12 07:20:00|951.25|943.53|949.83|942.11|951.48|943.76|947.8|940.08|611
1739345100000|2025-02-12 07:25:00|949.87|942.15|953.86|946.14|954.14|946.42|949.72|942|536
1739345400000|2025-02-12 07:30:00|953.56|945.84|956.12|948.4|957.06|949.34|953.26|945.54|731
1739345700000|2025-02-12 07:35:00|956.11|948.39|956.93|949.21|957.56|949.84|954.64|946.92|560
1739346000000|2025-02-12 07:40:00|956.94|949.22|955.2|947.48|956.96|949.24|954.25|946.53|536
1739346300000|2025-02-12 07:45:00|955.26|947.54|953.09|945.37|955.69|947.97|952.29|944.57|544
1739346600000|2025-02-12 07:50:00|953.13|945.41|952.48|944.76|953.16|945.44|951.75|944.03|487
1739346900000|2025-02-12 07:55:00|952.5|944.78|954.32|946.6|955.98|948.26|952.49|944.77|536
1739347200000|2025-02-12 08:00:00|954.33|946.61|954.98|947.26|958.34|950.62|953.67|945.95|601
1739347500000|2025-02-12 08:05:00|954.99|947.27|957.76|950.04|958.97|951.25|954.99|947.27|728
1739347800000|2025-02-12 08:10:00|957.77|950.05|958.88|951.16|961.15|953.43|957.24|949.52|638
1739348100000|2025-02-12 08:15:00|958.89|951.17|960.55|952.83|961.13|953.41|958.22|950.5|598
1739348400000|2025-02-12 08:20:00|960.56|952.84|960.69|952.97|961.28|953.56|958.47|950.75|578
1739348700000|2025-02-12 08:25:00|960.7|952.98|961.41|953.69|961.63|953.91|959.6|951.88|509
1739349000000|2025-02-12 08:30:00|961.42|953.7|960.24|952.52|963.19|955.47|958.7|950.98|616
1739349300000|2025-02-12 08:35:00|960.25|952.53|959.27|951.55|961.49|953.77|959.27|951.55|539
1739349600000|2025-02-12 08:40:00|959.28|951.56|956.35|948.63|959.29|951.57|955.03|947.31|568
1739349900000|2025-02-12 08:45:00|956.34|948.62|957.2|949.48|957.2|949.48|954.07|946.35|571
1739350200000|2025-02-12 08:50:00|957.21|949.49|956.65|948.93|959.43|951.71|956.52|948.8|579
1739350500000|2025-02-12 08:55:00|956.66|948.94|954.38|946.66|956.83|949.11|953.09|945.37|496
1739350800000|2025-02-12 09:00:00|954.37|946.65|952.44|944.72|954.92|947.2|950.98|943.26|655
1739351100000|2025-02-12 09:05:00|953.27|945.55|948.58|940.86|953.27|945.55|948.35|940.63|543
1739351400000|2025-02-12 09:10:00|948.62|940.9|948.75|941.03|949.75|942.03|947.93|940.21|596
1739351700000|2025-02-12 09:15:00|948.62|940.9|946.9|939.18|949.54|941.82|946.69|938.97|630
1739352000000|2025-02-12 09:20:00|946.86|939.14|945.34|937.62|947.16|939.44|944.35|936.63|571
1739352300000|2025-02-12 09:25:00|945.35|937.63|947.63|939.91|947.91|940.19|945.09|937.37|504
1739352600000|2025-02-12 09:30:00|947.64|939.92|947.78|940.06|947.9|940.18|945.4|937.68|576
1739352900000|2025-02-12 09:35:00|947.79|940.07|947.81|940.09|949.89|942.17|947.54|939.82|507
1739353200000|2025-02-12 09:40:00|947.8|940.08|949.47|941.75|949.71|941.99|947.8|940.08|439
1739353500000|2025-02-12 09:45:00|949.48|941.76|946.89|939.17|949.84|942.12|946.75|939.03|586
1739353800000|2025-02-12 09:50:00|946.9|939.18|949.32|941.6|949.8|942.08|946.51|938.79|492
1739354100000|2025-02-12 09:55:00|949.31|941.59|949.95|942.23|951.18|943.46|948.76|941.04|478
1739354400000|2025-02-12 10:00:00|949.96|942.24|949.5|941.78|950.85|943.13|948.31|940.59|475
1739354700000|2025-02-12 10:05:00|949.51|941.79|947.04|939.32|950.38|942.66|946.77|939.05|435
1739355000000|2025-02-12 10:10:00|947|939.28|946.21|938.49|948.03|940.31|946.07|938.35|481
1739355300000|2025-02-12 10:15:00|946.2|938.48|945.89|938.17|946.76|939.04|944.96|937.24|455
1739355600000|2025-02-12 10:20:00|945.9|938.18|945.13|937.41|946.88|939.16|944.95|937.23|461
1739355900000|2025-02-12 10:25:00|945.14|937.42|945.84|938.12|946.5|938.78|945.14|937.42|374
1739356200000|2025-02-12 10:30:00|945.82|938.1|947.61|939.89|948.23|940.51|945.29|937.57|520
1739356500000|2025-02-12 10:35:00|947.62|939.9|947.09|939.37|947.77|940.05|945.01|937.29|463
1739356800000|2025-02-12 10:40:00|947.1|939.38|947.88|940.16|949.28|941.56|946.62|938.9|436
1739357100000|2025-02-12 10:45:00|947.89|940.17|945.45|937.73|948.97|941.25|945.44|937.72|514
1739357400000|2025-02-12 10:50:00|945.46|937.74|944.25|936.53|945.73|938.01|942.35|934.63|470
1739357700000|2025-02-12 10:55:00|944.26|936.54|947.05|939.33|947.08|939.36|944.02|936.3|421
1739358000000|2025-02-12 11:00:00|947.06|939.34|952.66|944.94|953.58|945.86|947.06|939.34|552
1739358300000|2025-02-12 11:05:00|952.8|945.08|952.21|944.49|952.92|945.2|948.28|940.56|554
1739358600000|2025-02-12 11:10:00|952.22|944.5|949.97|942.25|952.38|944.66|949.8|942.08|466
1739358900000|2025-02-12 11:15:00|949.98|942.26|949.23|941.51|951.22|943.5|948.72|941|485
1739359200000|2025-02-12 11:20:00|949.75|942.03|950.05|942.33|950.79|943.07|948.28|940.56|515
1739359500000|2025-02-12 11:25:00|950.06|942.34|949.17|941.45|951.23|943.51|949.07|941.35|337
1739359800000|2025-02-12 11:30:00|949.18|941.46|950.22|942.5|950.23|942.51|948.75|941.03|476
1739360100000|2025-02-12 11:35:00|950.23|942.51|951.65|943.93|952.56|944.84|949.75|942.03|417
1739360400000|2025-02-12 11:40:00|951.63|943.91|952.75|945.03|952.99|945.27|950.64|942.92|459
1739360700000|2025-02-12 11:45:00|952.76|945.04|954.31|946.59|958.2|950.48|952.76|945.04|476
1739361000000|2025-02-12 11:50:00|954.32|946.6|950.83|943.11|954.38|946.66|950.52|942.8|543
1739361300000|2025-02-12 11:55:00|951.36|943.64|953.56|945.84|953.56|945.84|950.94|943.22|457
1739361600000|2025-02-12 12:00:00|953.57|945.85|957.15|949.43|957.31|949.59|952.38|944.66|618
1739361900000|2025-02-12 12:05:00|956.3|948.58|957.06|949.34|957.81|950.09|954|946.28|432
1739362200000|2025-02-12 12:10:00|957.07|949.35|957.61|949.89|957.61|949.89|955.17|947.45|438
1739362500000|2025-02-12 12:15:00|957.62|949.9|957.78|950.06|958.41|950.69|956.55|948.83|514
1739362800000|2025-02-12 12:20:00|957.76|950.04|959.21|951.49|961.63|953.91|957.12|949.4|558
1739363100000|2025-02-12 12:25:00|959.19|951.47|956.45|948.73|959.24|951.52|956.43|948.71|429
1739363400000|2025-02-12 12:30:00|956.67|948.95|954.4|946.68|957.54|949.82|954.08|946.36|566
1739363700000|2025-02-12 12:35:00|954.41|946.69|954.51|946.79|955.22|947.5|953.58|945.86|469
1739364000000|2025-02-12 12:40:00|954.52|946.8|956.54|948.82|956.77|949.05|954.52|946.8|491
1739364300000|2025-02-12 12:45:00|956.52|948.8|955.86|948.14|956.92|949.2|955.71|947.99|423
1739364600000|2025-02-12 12:50:00|955.87|948.15|957.76|950.04|959.24|951.52|955.51|947.79|502
1739364900000|2025-02-12 12:55:00|957.77|950.05|954.03|946.31|958.71|950.99|953.89|946.17|488
1739365200000|2025-02-12 13:00:00|954.04|946.32|951.05|943.33|954.74|947.02|950.96|943.24|621
1739365500000|2025-02-12 13:05:00|951.11|943.39|948.25|940.53|951.78|944.06|948.18|940.46|604
1739365800000|2025-02-12 13:10:00|948.26|940.54|951.19|943.47|952.05|944.33|948.25|940.53|564
1739366100000|2025-02-12 13:15:00|951.2|943.48|957.13|949.41|958.2|950.48|951.2|943.48|755
1739366400000|2025-02-12 13:20:00|957.14|949.42|961.09|953.37|962.68|954.96|957.06|949.34|738
1739366700000|2025-02-12 13:25:00|961.35|953.63|962.23|954.51|965.11|957.39|960.54|952.82|763
1739367000000|2025-02-12 13:30:00|962.22|954.5|925.87|918.15|963.33|955.61|925.87|916.96|1057
1739367300000|2025-02-12 13:35:00|925.89|918.17|921.17|913.45|926.86|919.14|913.35|904.98|952
1739367600000|2025-02-12 13:40:00|921.16|913.44|931.82|924.1|934.86|927.14|917.8|910.08|929
1739367900000|2025-02-12 13:45:00|931.99|924.27|935.07|927.35|940.63|932.91|928.04|920.32|945
1739368200000|2025-02-12 13:50:00|935.06|927.34|934.85|927.13|937.16|929.44|929.98|922.26|923
1739368500000|2025-02-12 13:55:00|934.84|927.12|932.27|924.55|938.04|930.32|931.62|923.9|905
1739368800000|2025-02-12 14:00:00|932.26|924.54|932.2|924.48|932.75|925.03|923.88|916.16|921
1739369100000|2025-02-12 14:05:00|932.19|924.47|930.58|922.86|933.33|925.61|928.32|920.6|901
1739369400000|2025-02-12 14:10:00|930.57|922.85|928.65|920.93|931.63|923.91|926.86|919.14|763
1739369700000|2025-02-12 14:15:00|928.57|920.85|925.54|917.82|931.82|924.1|925.5|917.78|845
1739370000000|2025-02-12 14:20:00|925.6|917.88|927.25|919.53|927.46|919.74|923.95|916.23|896
1739370300000|2025-02-12 14:25:00|927.26|919.54|922.23|914.51|927.87|920.15|920.33|912.61|874
1739370600000|2025-02-12 14:30:00|922.22|914.5|926.65|918.93|929.48|921.76|914.82|907.1|887
1739370900000|2025-02-12 14:35:00|926.66|918.94|934.03|926.31|936.51|928.79|926.59|918.87|948
1739371200000|2025-02-12 14:40:00|934.01|926.29|936.53|928.81|938.92|931.2|932.68|924.96|821
1739371500000|2025-02-12 14:45:00|936.52|928.8|936.18|928.46|939.12|931.4|933.84|926.12|900
1739371800000|2025-02-12 14:50:00|936.1|928.38|934.76|927.04|937.13|929.41|931.18|923.46|892
1739372100000|2025-02-12 14:55:00|934.77|927.05|939.05|931.33|939.29|931.57|934.03|926.31|784
1739372400000|2025-02-12 15:00:00|938.44|930.72|935.91|928.19|940.8|933.08|933.05|925.33|914
1739372700000|2025-02-12 15:05:00|935.9|928.18|932.48|924.76|935.9|928.18|930.66|922.94|947
1739373000000|2025-02-12 15:10:00|932.47|924.75|930.36|922.64|932.9|925.18|925.67|917.95|925
1739373300000|2025-02-12 15:15:00|930.35|922.63|939.52|931.8|939.62|931.9|928.77|921.05|871
1739373600000|2025-02-12 15:20:00|939.5|931.78|951.09|943.37|951.09|943.37|937.27|929.55|868
1739373900000|2025-02-12 15:25:00|951.08|943.36|947.03|939.31|954.36|946.64|946.74|939.02|874
1739374200000|2025-02-12 15:30:00|947.04|939.32|952.54|944.82|954.03|946.31|947.04|939.32|904
1739374500000|2025-02-12 15:35:00|952.43|944.71|952.13|944.41|955.18|947.46|949.45|941.73|894
1739374800000|2025-02-12 15:40:00|952.31|944.59|950.76|943.04|952.72|945|948.4|940.68|824
1739375100000|2025-02-12 15:45:00|950.74|943.02|949.52|941.8|951.63|943.91|946.85|939.13|814
1739375400000|2025-02-12 15:50:00|949.54|941.82|952.37|944.65|953.43|945.71|949.54|941.82|728
1739375700000|2025-02-12 15:55:00|952.49|944.77|950.66|942.94|952.89|945.17|949.48|941.76|713
1739376000000|2025-02-12 16:00:00|950.92|943.2|947.38|939.66|951.71|943.99|946.23|938.51|787
1739376300000|2025-02-12 16:05:00|947.39|939.67|942.87|935.15|947.6|939.88|941.72|934|778
1739376600000|2025-02-12 16:10:00|942.86|935.14|943.5|935.78|944.02|936.3|939.79|932.07|851
1739376900000|2025-02-12 16:15:00|943.49|935.77|944.71|936.99|947|939.28|942.02|934.3|798
1739377200000|2025-02-12 16:20:00|944.72|937|946.64|938.92|949.36|941.64|943.37|935.65|817
1739377500000|2025-02-12 16:25:00|946.63|938.91|947.1|939.38|947.16|939.44|942.69|934.97|870
1739377800000|2025-02-12 16:30:00|947.09|939.37|946.22|938.5|951.36|943.64|946.14|938.42|813
1739378100000|2025-02-12 16:35:00|946.23|938.51|952.07|944.35|952.34|944.62|946.11|938.39|841
1739378400000|2025-02-12 16:40:00|952.05|944.33|955.1|947.38|955.11|947.39|951.42|943.7|720
1739378700000|2025-02-12 16:45:00|955.9|948.18|957.51|949.79|957.57|949.85|953.84|946.12|805
1739379000000|2025-02-12 16:50:00|957.57|949.85|964.21|956.49|964.21|956.49|957.54|949.82|820
1739379300000|2025-02-12 16:55:00|964.22|956.5|970.34|962.62|973.24|965.52|964.22|956.5|788
1739379600000|2025-02-12 17:00:00|970.39|962.67|974.52|966.8|977.2|969.48|970.39|962.67|693
1739379900000|2025-02-12 17:05:00|974.41|966.69|970.43|962.71|976.79|969.07|969.18|961.46|691
1739380200000|2025-02-12 17:10:00|970.44|962.72|971.7|963.98|973.41|965.69|969.04|961.32|624
1739380500000|2025-02-12 17:15:00|971.71|963.99|969.08|961.36|972.68|964.96|967.67|959.95|596
1739380800000|2025-02-12 17:20:00|969.07|961.35|970.06|962.34|972.27|964.55|968.07|960.35|655
1739381100000|2025-02-12 17:25:00|970.07|962.35|977.95|970.23|977.95|970.23|970.06|962.34|625
1739381400000|2025-02-12 17:30:00|977.97|970.25|972.73|965.01|978.19|970.47|972.69|964.97|693
1739381700000|2025-02-12 17:35:00|972.74|965.02|970.41|962.69|974.25|966.53|969.09|961.37|540
1739382000000|2025-02-12 17:40:00|970.4|962.68|968.72|961|972.09|964.37|967.37|959.65|371
1739382300000|2025-02-12 17:45:00|968.73|961.01|971.05|963.33|971.65|963.93|968.73|961.01|428
1739382600000|2025-02-12 17:50:00|971.06|963.34|970.5|962.78|972.46|964.74|969.03|961.31|726
1739382900000|2025-02-12 17:55:00|970.51|962.79|970.9|963.18|971.47|963.75|968.42|960.7|615
1739383200000|2025-02-12 18:00:00|971.16|963.44|967.72|960|972.49|964.77|967.16|959.44|778
1739383500000|2025-02-12 18:05:00|967.82|960.1|965.77|958.05|969.17|961.45|963.49|955.77|611
1739383800000|2025-02-12 18:10:00|965.79|958.07|968.42|960.7|968.61|960.89|965.72|958|404
1739384100000|2025-02-12 18:15:00|968.43|960.71|967.24|959.52|969.48|961.76|965.84|958.12|446
1739384400000|2025-02-12 18:20:00|967.23|959.51|965.6|957.88|967.81|960.09|964.98|957.26|418
1739384700000|2025-02-12 18:25:00|965.4|957.68|966.1|958.38|967.72|960|963.1|955.38|489
1739385000000|2025-02-12 18:30:00|966.09|958.37|964.29|956.57|967.01|959.29|964.09|956.37|418
1739385300000|2025-02-12 18:35:00|964.28|956.56|967.18|959.46|967.18|959.46|963.38|955.66|485
1739385600000|2025-02-12 18:40:00|967.03|959.31|963.99|956.27|967.87|960.15|963.63|955.91|388
1739385900000|2025-02-12 18:45:00|964.01|956.29|967.1|959.38|967.89|960.17|964.01|956.29|526
1739386200000|2025-02-12 18:50:00|967.11|959.39|970.03|962.31|970.03|962.31|966.61|958.89|427
1739386500000|2025-02-12 18:55:00|970.02|962.3|970.28|962.56|971.13|963.41|969.21|961.49|361
1739386800000|2025-02-12 19:00:00|970.27|962.55|970.52|962.8|973.41|965.69|969.16|961.44|580
1739387100000|2025-02-12 19:05:00|970.53|962.81|968.11|960.39|970.56|962.84|966.86|959.14|551
1739387400000|2025-02-12 19:10:00|968.12|960.4|969.25|961.53|969.57|961.85|964.76|957.04|556
1739387700000|2025-02-12 19:15:00|969.26|961.54|970.37|962.65|972.44|964.72|968.15|960.43|548
1739388000000|2025-02-12 19:20:00|970.36|962.64|973.33|965.61|974.34|966.62|969.85|962.13|415
1739388300000|2025-02-12 19:25:00|973.34|965.62|976.23|968.51|976.97|969.25|973.11|965.39|399
1739388600000|2025-02-12 19:30:00|976.24|968.52|977.32|969.6|977.68|969.96|975.54|967.82|473
1739388900000|2025-02-12 19:35:00|977.3|969.58|977.75|970.03|978.31|970.59|975.36|967.64|425
1739389200000|2025-02-12 19:40:00|977.66|969.94|979.07|971.35|979.18|971.46|975.28|967.56|366
1739389500000|2025-02-12 19:45:00|979.06|971.34|982.7|974.98|983.11|975.39|977.95|970.23|535
1739389800000|2025-02-12 19:50:00|982.71|974.99|982.6|974.88|982.96|975.24|980.91|973.19|349
1739390100000|2025-02-12 19:55:00|982.61|974.89|983.82|976.1|985.1|977.38|981.8|974.08|470
1739390400000|2025-02-12 20:00:00|983.81|976.09|983.51|975.79|985.22|977.5|982.04|974.32|369
1739390700000|2025-02-12 20:05:00|983.52|975.8|982.37|974.65|983.63|975.91|980.58|972.86|399
1739391000000|2025-02-12 20:10:00|982.44|974.72|987.29|979.57|988.83|981.11|982.21|974.49|462
1739391300000|2025-02-12 20:15:00|987.37|979.65|988.44|980.72|988.91|981.19|984.78|977.06|415
1739391600000|2025-02-12 20:20:00|988.43|980.71|989.55|981.83|989.6|981.88|987.49|979.77|397
1739391900000|2025-02-12 20:25:00|989.56|981.84|986.72|979|990.95|983.23|986.55|978.83|408
1739392200000|2025-02-12 20:30:00|986.73|979.01|983.86|976.14|986.73|979.01|983.03|975.31|614
1739392500000|2025-02-12 20:35:00|983.87|976.15|983.05|975.33|984.45|976.73|981.93|974.21|622
1739392800000|2025-02-12 20:40:00|983.06|975.34|984.2|976.48|984.73|977.01|982.18|974.46|581
1739393100000|2025-02-12 20:45:00|984.21|976.49|986.59|978.87|987.68|979.96|984.19|976.47|400
1739393400000|2025-02-12 20:50:00|986.53|978.81|987.43|979.71|988.22|980.5|985.74|978.02|426
1739393700000|2025-02-12 20:55:00|987.49|979.77|985.92|978.2|987.61|979.89|985.91|978.19|377
1739394000000|2025-02-12 21:00:00|986.06|978.34|981.39|973.67|986.31|978.59|979.52|971.8|592
1739394300000|2025-02-12 21:05:00|981.37|973.65|984.91|977.19|985.52|977.8|981.11|973.39|435
1739394600000|2025-02-12 21:10:00|984.9|977.18|986.81|979.09|987.25|979.53|983.86|976.14|433
1739394900000|2025-02-12 21:15:00|986.82|979.1|985.57|977.85|988.73|981.01|985.29|977.57|442
1739395200000|2025-02-12 21:20:00|985.58|977.86|986.87|979.15|986.88|979.16|983.96|976.24|362
1739395500000|2025-02-12 21:25:00|986.86|979.14|986.33|978.61|987.13|979.41|985.32|977.6|359
1739395800000|2025-02-12 21:30:00|986.34|978.62|989.07|981.35|989.52|981.8|986.34|978.62|365
1739396100000|2025-02-12 21:35:00|989.09|981.37|991.21|983.49|991.28|983.56|989.08|981.36|305
1739396400000|2025-02-12 21:40:00|991.15|983.43|992.7|984.98|992.9|985.18|990.82|983.1|361
1739396700000|2025-02-12 21:45:00|992.71|984.99|991.53|983.81|994.11|986.39|990.69|982.97|376
1739397000000|2025-02-12 21:50:00|991.54|983.82|987.67|979.95|991.62|983.9|987.66|979.94|240
1739397300000|2025-02-12 21:55:00|987.66|979.94|987.01|979.29|988.54|980.82|986.87|979.15|345
1739397600000|2025-02-12 22:00:00|987.08|979.36|987.42|979.7|988.36|980.64|986.46|978.74|366
1739397900000|2025-02-12 22:05:00|987.41|979.69|987.25|979.53|987.99|980.27|986.91|979.19|320
1739398200000|2025-02-12 22:10:00|987.26|979.54|985.24|977.52|987.37|979.65|985.24|977.52|278
1739398500000|2025-02-12 22:15:00|985.23|977.51|989.73|982.01|990.13|982.41|982.94|975.22|399
1739398800000|2025-02-12 22:20:00|990.24|982.52|1000.6|992.88|1002.53|994.81|990.24|982.52|675
1739399100000|2025-02-12 22:25:00|1000.59|992.87|1008.46|1000.74|1008.51|1000.79|1000.22|992.5|432
1739399400000|2025-02-12 22:30:00|1008.51|1000.79|1008.76|1001.04|1016.16|1008.44|1007.71|999.99|409
1739399700000|2025-02-12 22:35:00|1008.71|1000.99|1014.46|1006.74|1018.71|1010.99|1008.51|1000.79|416
1739400000000|2025-02-12 22:40:00|1014.51|1006.79|1012.46|1004.74|1017.71|1009.99|1012.41|1004.69|329
1739400300000|2025-02-12 22:45:00|1012.41|1004.69|1007.36|999.64|1013.56|1005.84|1005.51|997.79|273
1739400600000|2025-02-12 22:50:00|1007.91|1000.19|1004.41|996.69|1008.91|1001.19|1004.21|996.49|404
1739400900000|2025-02-12 22:55:00|1004.61|996.89|1005.51|997.79|1007.61|999.89|999.4|991.68|591
1739401200000|2025-02-12 23:00:00|1005.41|997.69|1011.26|1003.54|1011.91|1004.19|1005.01|997.29|553
1739401500000|2025-02-12 23:05:00|1011.36|1003.64|1008.61|1000.89|1011.66|1003.94|1006.21|998.49|367
1739401800000|2025-02-12 23:10:00|1008.56|1000.84|1008.96|1001.24|1009.81|1002.09|1007.46|999.74|249
1739402100000|2025-02-12 23:15:00|1009.06|1001.34|1003.56|995.84|1009.06|1001.34|1002.78|995.06|367
1739402400000|2025-02-12 23:20:00|1003.55|995.83|1000.36|992.64|1004.16|996.44|1000.06|992.34|456
1739402700000|2025-02-12 23:25:00|1000.37|992.65|999.91|992.19|1002.52|994.8|998.49|990.77|484
1739403000000|2025-02-12 23:30:00|999.9|992.18|1003.23|995.51|1003.55|995.83|997.36|989.64|548
1739403300000|2025-02-12 23:35:00|1003.19|995.47|1003.06|995.34|1007.56|999.84|1002.95|995.23|335
1739403600000|2025-02-12 23:40:00|1003.02|995.3|1001.62|993.9|1003.31|995.59|1001.27|993.55|360
1739403900000|2025-02-12 23:45:00|1001.63|993.91|999.54|991.82|1001.63|993.91|998.64|990.92|466
1739404200000|2025-02-12 23:50:00|999.55|991.83|998.85|991.13|999.8|992.08|997.57|989.85|416
1739404500000|2025-02-12 23:55:00|998.86|991.14|1000.26|992.54|1000.26|992.54|998.82|991.1|326
1739404800000|2025-02-13 00:00:00|1000.27|992.55|999.15|991.43|1003.25|995.53|998.86|991.14|696
1739405100000|2025-02-13 00:05:00|999.16|991.44|999.34|991.62|999.85|992.13|998.44|990.72|415
1739405400000|2025-02-13 00:10:00|999.28|991.56|994.8|987.08|999.28|991.56|993.67|985.95|503
1739405700000|2025-02-13 00:15:00|994.81|987.09|995.87|988.15|997.17|989.45|994.8|987.08|400
1739406000000|2025-02-13 00:20:00|995.88|988.16|993.24|985.52|997.66|989.94|992.92|985.2|446
1739406300000|2025-02-13 00:25:00|993.25|985.53|996.67|988.95|997.24|989.52|993.21|985.49|558
1739406600000|2025-02-13 00:30:00|996.65|988.93|995.8|988.08|996.69|988.97|993.53|985.81|427
1739406900000|2025-02-13 00:35:00|995.81|988.09|996.5|988.78|997.26|989.54|995.38|987.66|373
1739407200000|2025-02-13 00:40:00|996.49|988.77|995.25|987.53|997.63|989.91|995.24|987.52|535
1739407500000|2025-02-13 00:45:00|995.24|987.52|992.36|984.64|995.55|987.83|991.47|983.75|493
1739407800000|2025-02-13 00:50:00|992.37|984.65|992.35|984.63|993.98|986.26|992.15|984.43|483
1739408100000|2025-02-13 00:55:00|992.36|984.64|995.67|987.95|996.19|988.47|992.36|984.64|396
1739408400000|2025-02-13 01:00:00|995.68|987.96|994.48|986.76|996.96|989.24|994.26|986.54|482
1739408700000|2025-02-13 01:05:00|994.49|986.77|998.33|990.61|998.33|990.61|994.28|986.56|428
1739409000000|2025-02-13 01:10:00|998.35|990.63|999.9|992.18|1001.04|993.32|998.35|990.63|376
1739409300000|2025-02-13 01:15:00|999.92|992.2|999.05|991.33|1000.96|993.24|997.73|990.01|385
1739409600000|2025-02-13 01:20:00|999.06|991.34|1002.87|995.15|1003.77|996.05|998.87|991.15|403
1739409900000|2025-02-13 01:25:00|1002.89|995.17|1000.14|992.42|1002.89|995.17|999.77|992.05|456
1739410200000|2025-02-13 01:30:00|1000.15|992.43|1000.11|992.39|1001.48|993.76|998.56|990.84|399
1739410500000|2025-02-13 01:35:00|1000.12|992.4|998.86|991.14|1001.05|993.33|997.17|989.45|450
1739410800000|2025-02-13 01:40:00|998.85|991.13|1003.87|996.15|1004.39|996.67|998.78|991.06|488
1739411100000|2025-02-13 01:45:00|1004.96|997.24|1010.01|1002.29|1010.76|1003.04|1004.67|996.95|319
1739411400000|2025-02-13 01:50:00|1010.21|1002.49|1010.66|1002.94|1012.86|1005.14|1010.21|1002.49|313
1739411700000|2025-02-13 01:55:00|1010.76|1003.04|1008.76|1001.04|1011.61|1003.89|1008.71|1000.99|230
1739412000000|2025-02-13 02:00:00|1008.71|1000.99|1004.53|996.81|1008.71|1000.99|1003.32|995.6|369
1739412300000|2025-02-13 02:05:00|1004.54|996.82|1001.15|993.43|1004.56|996.84|1000.51|992.79|343
1739412600000|2025-02-13 02:10:00|1001.04|993.32|1001.18|993.46|1002.01|994.29|999.17|991.45|459
1739412900000|2025-02-13 02:15:00|1001.17|993.45|1002.63|994.91|1003.76|996.04|1000.95|993.23|512
1739413200000|2025-02-13 02:20:00|1002.64|994.92|1000.17|992.45|1002.64|994.92|998.9|991.18|346
1739413500000|2025-02-13 02:25:00|1000.21|992.49|998.47|990.75|1000.77|993.05|998.44|990.72|216
1739413800000|2025-02-13 02:30:00|998.48|990.76|999.85|992.13|999.85|992.13|997.18|989.46|281
1739414100000|2025-02-13 02:35:00|999.83|992.11|996.27|988.55|1000.71|992.99|996.12|988.4|286
1739414400000|2025-02-13 02:40:00|996.26|988.54|997.11|989.39|997.13|989.41|995.45|987.73|225
1739414700000|2025-02-13 02:45:00|997.13|989.41|998.74|991.02|998.75|991.03|995.63|987.91|311
1739415000000|2025-02-13 02:50:00|998.75|991.03|995.48|987.76|998.9|991.18|994.14|986.42|350
1739415300000|2025-02-13 02:55:00|995.49|987.77|998|990.28|999.05|991.33|995.49|987.77|447
1739415600000|2025-02-13 03:00:00|998.48|990.76|997.58|989.86|999.13|991.41|997.58|989.86|274
1739415900000|2025-02-13 03:05:00|997.63|989.91|997.8|990.08|999.81|992.09|997.63|989.91|333
1739416200000|2025-02-13 03:10:00|997.35|989.63|999.55|991.83|999.77|992.05|997.35|989.63|227
1739416500000|2025-02-13 03:15:00|999.56|991.84|997.5|989.78|999.9|992.18|996.7|988.98|358
1739416800000|2025-02-13 03:20:00|997.1|989.38|998.04|990.32|1001.46|993.74|997.1|989.38|457
1739417100000|2025-02-13 03:25:00|998.05|990.33|996.31|988.59|998.48|990.76|995.27|987.55|230
1739417400000|2025-02-13 03:30:00|996.32|988.6|998.52|990.8|999.9|992.18|996.31|988.59|385
1739417700000|2025-02-13 03:35:00|998.49|990.77|1000.66|992.94|1001.21|993.49|997.76|990.04|282
1739418000000|2025-02-13 03:40:00|1000.65|992.93|1000.05|992.33|1000.9|993.18|999.51|991.79|330
1739418300000|2025-02-13 03:45:00|1000.06|992.34|999.14|991.42|1000.21|992.49|998.54|990.82|277
1739418600000|2025-02-13 03:50:00|999.18|991.46|999.77|992.05|1000.81|993.09|999.18|991.46|144
1739418900000|2025-02-13 03:55:00|999.78|992.06|999.48|991.76|1000.48|992.76|998.85|991.13|181
1739419200000|2025-02-13 04:00:00|999.54|991.82|997.95|990.23|1000.49|992.77|997.51|989.79|300
1739419500000|2025-02-13 04:05:00|997.96|990.24|996.63|988.91|998.01|990.29|996.12|988.4|221
1739419800000|2025-02-13 04:10:00|996.62|988.9|997.41|989.69|997.49|989.77|996.17|988.45|193
1739420100000|2025-02-13 04:15:00|997.35|989.63|995.96|988.24|997.35|989.63|994.79|987.07|261
1739420400000|2025-02-13 04:20:00|995.95|988.23|994.19|986.47|996|988.28|993.26|985.54|301
1739420700000|2025-02-13 04:25:00|993.66|985.94|993.9|986.18|994.66|986.94|993.52|985.8|356
1739421000000|2025-02-13 04:30:00|993.91|986.19|990.79|983.07|994.3|986.58|990.51|982.79|415
1739421300000|2025-02-13 04:35:00|990.8|983.08|990.58|982.86|991.32|983.6|988.91|981.19|441
1739421600000|2025-02-13 04:40:00|990.57|982.85|989.27|981.55|990.96|983.24|989.19|981.47|293
1739421900000|2025-02-13 04:45:00|989.23|981.51|988.25|980.53|989.5|981.78|987.19|979.47|410
1739422200000|2025-02-13 04:50:00|988.24|980.52|986.54|978.82|988.87|981.15|986.25|978.53|379
1739422500000|2025-02-13 04:55:00|986.49|978.77|985.16|977.44|986.49|978.77|982.33|974.61|449
1739422800000|2025-02-13 05:00:00|985.06|977.34|982.08|974.36|985.26|977.54|980.78|973.06|493
1739423100000|2025-02-13 05:05:00|982.07|974.35|983.12|975.4|984.77|977.05|980.62|972.9|508
1739423400000|2025-02-13 05:10:00|983.11|975.39|987.09|979.37|987.2|979.48|982.12|974.4|540
1739423700000|2025-02-13 05:15:00|987.08|979.36|988.87|981.15|989.24|981.52|985.82|978.1|643
1739424000000|2025-02-13 05:20:00|988.88|981.16|990.82|983.1|991.51|983.79|988.88|981.16|395
1739424300000|2025-02-13 05:25:00|990.81|983.09|991.67|983.95|992.21|984.49|990.81|983.09|347
1739424600000|2025-02-13 05:30:00|991.66|983.94|995.24|987.52|995.54|987.82|990.88|983.16|439
1739424900000|2025-02-13 05:35:00|995.21|987.49|995.31|987.59|995.98|988.26|994.75|987.03|249
1739425200000|2025-02-13 05:40:00|995.34|987.62|994.99|987.27|995.96|988.24|994.76|987.04|389
1739425500000|2025-02-13 05:45:00|995.02|987.3|994.61|986.89|995.42|987.7|993.84|986.12|312
1739425800000|2025-02-13 05:50:00|994.17|986.45|992.51|984.79|994.17|986.45|991.39|983.67|239
1739426100000|2025-02-13 05:55:00|992.52|984.8|988.58|980.86|992.92|985.2|988.58|980.86|306
1739426400000|2025-02-13 06:00:00|988.62|980.9|992.65|984.93|992.65|984.93|987.77|980.05|271
1739426700000|2025-02-13 06:05:00|992.05|984.33|989.25|981.53|993.34|985.62|989.11|981.39|588
1739427000000|2025-02-13 06:10:00|989.26|981.54|988.97|981.25|989.35|981.63|987.82|980.1|386
1739427300000|2025-02-13 06:15:00|988.98|981.26|992.12|984.4|993.31|985.59|987.99|980.27|396
1739427600000|2025-02-13 06:20:00|992.1|984.38|988.94|981.22|993.21|985.49|988.94|981.22|347
1739427900000|2025-02-13 06:25:00|988.83|981.11|987.99|980.27|989.44|981.72|986.1|978.38|299
1739428200000|2025-02-13 06:30:00|987.97|980.25|982.15|974.43|988.08|980.36|981.75|974.03|396
1739428500000|2025-02-13 06:35:00|982.16|974.44|980.18|972.46|983.65|975.93|979.5|971.78|601
1739428800000|2025-02-13 06:40:00|980.33|972.61|982.91|975.19|983.7|975.98|980.16|972.44|591
1739429100000|2025-02-13 06:45:00|982.56|974.84|974.09|966.37|982.56|974.84|972.5|964.78|828
1739429400000|2025-02-13 06:50:00|974.07|966.35|977.74|970.02|977.74|970.02|974.07|966.35|580
1739429700000|2025-02-13 06:55:00|977.75|970.03|976.74|969.02|978.02|970.3|976.16|968.44|621
1739430000000|2025-02-13 07:00:00|976.73|969.01|977.18|969.46|977.28|969.56|971.91|964.19|749
1739430300000|2025-02-13 07:05:00|977.17|969.45|979.65|971.93|980.18|972.46|975.56|967.84|715
1739430600000|2025-02-13 07:10:00|979.64|971.92|976.13|968.41|979.85|972.13|975.61|967.89|594
1739430900000|2025-02-13 07:15:00|976.11|968.39|972.81|965.09|976.64|968.92|971.86|964.14|734
1739431200000|2025-02-13 07:20:00|972.83|965.11|972.47|964.75|974.05|966.33|970.43|962.71|687
1739431500000|2025-02-13 07:25:00|972.48|964.76|971.66|963.94|972.51|964.79|969.56|961.84|671
1739431800000|2025-02-13 07:30:00|971.67|963.95|972.94|965.22|974.16|966.44|971.54|963.82|519
1739432100000|2025-02-13 07:35:00|972.93|965.21|975.29|967.57|975.37|967.65|971.06|963.34|685
1739432400000|2025-02-13 07:40:00|975.28|967.56|975.35|967.63|975.98|968.26|975.08|967.36|328
1739432700000|2025-02-13 07:45:00|975.19|967.47|977.36|969.64|977.78|970.06|973.59|965.87|588
1739433000000|2025-02-13 07:50:00|976.5|968.78|973.81|966.09|976.74|969.02|973.81|966.09|457
1739433300000|2025-02-13 07:55:00|974.25|966.53|971.9|964.18|974.25|966.53|970.88|963.16|411
1739433600000|2025-02-13 08:00:00|972.01|964.29|975.16|967.44|975.2|967.48|970.71|962.99|661
1739433900000|2025-02-13 08:05:00|975.15|967.43|974.81|967.09|976.79|969.07|974.33|966.61|661
1739434200000|2025-02-13 08:10:00|974.82|967.1|973.1|965.38|974.83|967.11|972.53|964.81|517
1739434500000|2025-02-13 08:15:00|972.73|965.01|971.43|963.71|973.47|965.75|966.94|959.22|876
1739434800000|2025-02-13 08:20:00|971.41|963.69|969.15|961.43|971.95|964.23|967.91|960.19|729
1739435100000|2025-02-13 08:25:00|969.09|961.37|971.95|964.23|971.95|964.23|968.09|960.37|547
1739435400000|2025-02-13 08:30:00|971.94|964.22|971.58|963.86|972.06|964.34|969.55|961.83|610
1739435700000|2025-02-13 08:35:00|971.27|963.55|968.72|961|972.33|964.61|968.6|960.88|608
1739436000000|2025-02-13 08:40:00|968.71|960.99|969.06|961.34|969.86|962.14|967.72|960|659
1739436300000|2025-02-13 08:45:00|969.28|961.56|966.73|959.01|970.64|962.92|965.31|957.59|734
1739436600000|2025-02-13 08:50:00|966.72|959|967.19|959.47|969.66|961.94|966.03|958.31|551
1739436900000|2025-02-13 08:55:00|967.18|959.46|969.36|961.64|969.38|961.66|965.94|958.22|398
1739437200000|2025-02-13 09:00:00|969.35|961.63|972.62|964.9|972.65|964.93|965.94|958.22|470
1739437500000|2025-02-13 09:05:00|972.61|964.89|973.44|965.72|973.57|965.85|971.31|963.59|420
1739437800000|2025-02-13 09:10:00|973.45|965.73|973.38|965.66|974.57|966.85|972.59|964.87|346
1739438100000|2025-02-13 09:15:00|973.39|965.67|975.38|967.66|975.83|968.11|973.23|965.51|236
1739438400000|2025-02-13 09:20:00|975.39|967.67|973.62|965.9|975.87|968.15|972.71|964.99|327
1739438700000|2025-02-13 09:25:00|973.57|965.85|973.16|965.44|974.36|966.64|972.75|965.03|287
1739439000000|2025-02-13 09:30:00|973.14|965.42|974.91|967.19|974.91|967.19|971.49|963.77|391
1739439300000|2025-02-13 09:35:00|974.92|967.2|978.59|970.87|979.12|971.4|974.92|967.2|345
1739439600000|2025-02-13 09:40:00|978.6|970.88|977.89|970.17|979.87|972.15|977.89|970.17|254
1739439900000|2025-02-13 09:45:00|977.88|970.16|976.13|968.41|978.36|970.64|976.1|968.38|327
1739440200000|2025-02-13 09:50:00|976.15|968.43|977.07|969.35|977.94|970.22|976.13|968.41|262
1739440500000|2025-02-13 09:55:00|977.08|969.36|977.61|969.89|978.01|970.29|976.39|968.67|193
1739440800000|2025-02-13 10:00:00|977.64|969.92|977.88|970.16|978.58|970.86|977.1|969.38|332
1739441100000|2025-02-13 10:05:00|977.87|970.15|977.55|969.83|978.26|970.54|975.47|967.75|378
1739441400000|2025-02-13 10:10:00|977.54|969.82|980.04|972.32|981.28|973.56|977.03|969.31|306
1739441700000|2025-02-13 10:15:00|979.97|972.25|982.14|974.42|983.14|975.42|979.51|971.79|404
1739442000000|2025-02-13 10:20:00|982.15|974.43|980.84|973.12|983.33|975.61|980.35|972.63|352
1739442300000|2025-02-13 10:25:00|980.85|973.13|983.11|975.39|983.31|975.59|979.75|972.03|278
1739442600000|2025-02-13 10:30:00|983.1|975.38|981.67|973.95|983.42|975.7|981.57|973.85|281
1739442900000|2025-02-13 10:35:00|981.68|973.96|981.59|973.87|981.9|974.18|979.81|972.09|420
1739443200000|2025-02-13 10:40:00|981.58|973.86|982.1|974.38|983.31|975.59|981.51|973.79|247
1739443500000|2025-02-13 10:45:00|982.11|974.39|977.31|969.59|982.11|974.39|977.15|969.43|481
1739443800000|2025-02-13 10:50:00|977.41|969.69|976.45|968.73|977.57|969.85|974.95|967.23|382
1739444100000|2025-02-13 10:55:00|976.61|968.89|976.29|968.57|976.84|969.12|975.29|967.57|271
1739444400000|2025-02-13 11:00:00|976.44|968.72|973.62|965.9|977.08|969.36|973.62|965.9|472
1739444700000|2025-02-13 11:05:00|973.82|966.1|974.76|967.04|976.09|968.37|973.41|965.69|352
1739445000000|2025-02-13 11:10:00|974.77|967.05|973.52|965.8|975.6|967.88|972.35|964.63|250
1739445300000|2025-02-13 11:15:00|973.53|965.81|970.98|963.26|973.81|966.09|970.41|962.69|437
1739445600000|2025-02-13 11:20:00|970.99|963.27|971.89|964.17|972.81|965.09|970.72|963|302
1739445900000|2025-02-13 11:25:00|971.9|964.18|971.12|963.4|973.35|965.63|970.71|962.99|426
1739446200000|2025-02-13 11:30:00|971.13|963.41|966.29|958.57|971.13|963.41|964.34|956.62|673
1739446500000|2025-02-13 11:35:00|966.3|958.58|969.51|961.79|970.13|962.41|966.04|958.32|513
1739446800000|2025-02-13 11:40:00|969.5|961.78|972.12|964.4|972.12|964.4|969.09|961.37|292
1739447100000|2025-02-13 11:45:00|972.05|964.33|968.65|960.93|973.12|965.4|968.16|960.44|626
1739447400000|2025-02-13 11:50:00|968.66|960.94|967.59|959.87|969.29|961.57|964.56|956.84|658
1739447700000|2025-02-13 11:55:00|967.58|959.86|968.09|960.37|968.65|960.93|965.83|958.11|367
1739448000000|2025-02-13 12:00:00|968.45|960.73|966.81|959.09|969.31|961.59|964.44|956.72|609
1739448300000|2025-02-13 12:05:00|966.84|959.12|967.88|960.16|968.1|960.38|963.85|956.13|523
1739448600000|2025-02-13 12:10:00|967.89|960.17|965.89|958.17|968.5|960.78|965.43|957.71|578
1739448900000|2025-02-13 12:15:00|965.88|958.16|964.67|956.95|966.98|959.26|963.88|956.16|518
1739449200000|2025-02-13 12:20:00|964.68|956.96|966.89|959.17|967.44|959.72|964.16|956.44|541
1739449500000|2025-02-13 12:25:00|966.91|959.19|967.84|960.12|969.33|961.61|966.91|959.19|497
1739449800000|2025-02-13 12:30:00|967.83|960.11|969.29|961.57|969.52|961.8|966.96|959.24|505
1739450100000|2025-02-13 12:35:00|969.28|961.56|968.68|960.96|969.35|961.63|967.84|960.12|484
1739450400000|2025-02-13 12:40:00|968.69|960.97|968.1|960.38|969.85|962.13|967.91|960.19|448
1739450700000|2025-02-13 12:45:00|968.09|960.37|965.08|957.36|968.1|960.38|963.84|956.12|483
1739451000000|2025-02-13 12:50:00|965.07|957.35|965.53|957.81|966.2|958.48|964.86|957.14|465
1739451300000|2025-02-13 12:55:00|965.52|957.8|964.52|956.8|965.74|958.02|962.31|954.59|526
1739451600000|2025-02-13 13:00:00|964.63|956.91|963.63|955.91|964.76|957.04|961.98|954.26|600
1739451900000|2025-02-13 13:05:00|963.62|955.9|968.73|961.01|969.3|961.58|962.88|955.16|555
1739452200000|2025-02-13 13:10:00|968.72|961|965.68|957.96|968.72|961|965.68|957.96|504
1739452500000|2025-02-13 13:15:00|965.67|957.95|968.24|960.52|968.35|960.63|963.07|955.35|595
1739452800000|2025-02-13 13:20:00|968.25|960.53|968.79|961.07|969.12|961.4|967.06|959.34|547
1739453100000|2025-02-13 13:25:00|968.82|961.1|964.95|957.23|970.34|962.62|964.46|956.74|598
1739453400000|2025-02-13 13:30:00|964.94|957.22|972.85|965.13|976.36|968.43|964.94|957.22|991
1739453700000|2025-02-13 13:35:00|972.86|965.14|973.73|966.01|976.2|968.48|972.03|964.31|805
1739454000000|2025-02-13 13:40:00|973.74|966.02|970.88|963.16|975.12|967.4|970.8|963.08|722
1739454300000|2025-02-13 13:45:00|970.89|963.17|969.78|962.06|970.89|963.17|967.47|959.75|752
1739454600000|2025-02-13 13:50:00|969.68|961.96|971.96|964.24|972.49|964.77|967.64|959.92|676
1739454900000|2025-02-13 13:55:00|971.97|964.25|969.24|961.52|973.29|965.57|969.23|961.51|614
1739455200000|2025-02-13 14:00:00|969.23|961.51|967.67|959.95|969.23|961.51|965.17|957.45|765
1739455500000|2025-02-13 14:05:00|967.65|959.93|960.29|952.57|968.78|961.06|960.17|952.45|813
1739455800000|2025-02-13 14:10:00|960.3|952.58|959.32|951.6|962.22|954.5|958.04|950.32|598
1739456100000|2025-02-13 14:15:00|959.33|951.61|957.24|949.52|959.36|951.64|954.53|946.81|673
1739456400000|2025-02-13 14:20:00|957.55|949.83|962.71|954.99|963.02|955.3|957.3|949.58|556
1739456700000|2025-02-13 14:25:00|962.72|955|962.41|954.69|963.52|955.8|961.3|953.58|507
1739457000000|2025-02-13 14:30:00|962.38|954.66|962.65|954.93|967.68|959.96|961.8|954.08|679
1739457300000|2025-02-13 14:35:00|962.64|954.92|953.65|945.93|963.06|955.34|952.64|944.92|769
1739457600000|2025-02-13 14:40:00|953.64|945.92|962.1|954.38|962.1|954.38|953.24|945.52|680
1739457900000|2025-02-13 14:45:00|962.09|954.37|959.11|951.39|963.07|955.35|958.12|950.4|688
1739458200000|2025-02-13 14:50:00|959.1|951.38|957.3|949.58|959.12|951.4|956.96|949.24|609
1739458500000|2025-02-13 14:55:00|957.31|949.59|956.77|949.05|958.4|950.68|956.15|948.43|572
1739458800000|2025-02-13 15:00:00|956.76|949.04|955.66|947.94|961.19|953.47|953.48|945.76|680
1739459100000|2025-02-13 15:05:00|955.48|947.76|956.29|948.57|956.56|948.84|951.66|943.94|644
1739459400000|2025-02-13 15:10:00|956.28|948.56|957.58|949.86|957.96|950.24|953.53|945.81|589
1739459700000|2025-02-13 15:15:00|957.59|949.87|964.47|956.75|966.55|958.83|957.59|949.87|666
1739460000000|2025-02-13 15:20:00|964.48|956.76|969.22|961.5|971.8|964.08|963.65|955.93|721
1739460300000|2025-02-13 15:25:00|969.21|961.49|965.91|958.19|970.28|962.56|965.34|957.62|683
1739460600000|2025-02-13 15:30:00|965.92|958.2|967.02|959.3|969.59|961.87|962.32|954.6|723
1739460900000|2025-02-13 15:35:00|967.01|959.29|970.82|963.1|971.27|963.55|964.84|957.12|753
1739461200000|2025-02-13 15:40:00|970.83|963.11|973.8|966.08|973.96|966.24|969.2|961.48|620
1739461500000|2025-02-13 15:45:00|973.83|966.11|972.12|964.4|974.04|966.32|968.86|961.14|793
1739461800000|2025-02-13 15:50:00|972.13|964.41|964.95|957.23|972.71|964.99|964.52|956.8|739
1739462100000|2025-02-13 15:55:00|965.05|957.33|962.92|955.2|965.32|957.6|962.04|954.32|641
1739462400000|2025-02-13 16:00:00|962.91|955.19|961.21|953.49|963.06|955.34|959.86|952.14|666
1739462700000|2025-02-13 16:05:00|961.2|953.48|962.46|954.74|965.33|957.61|959.83|952.11|649
1739463000000|2025-02-13 16:10:00|962.51|954.79|963.21|955.49|966.88|959.16|961.11|953.39|677
1739463300000|2025-02-13 16:15:00|964.15|956.43|963.15|955.43|966.01|958.29|959.44|951.72|797
1739463600000|2025-02-13 16:20:00|963.18|955.46|964.24|956.52|965.24|957.52|961.85|954.13|770
1739463900000|2025-02-13 16:25:00|964.25|956.53|959.7|951.98|965.67|957.95|958.6|950.88|743
1739464200000|2025-02-13 16:30:00|959.69|951.97|961.87|954.15|963.28|955.56|956.92|949.2|833
1739464500000|2025-02-13 16:35:00|961.88|954.16|960.6|952.88|964.11|956.39|959.44|951.72|748
1739464800000|2025-02-13 16:40:00|960.59|952.87|962.11|954.39|963.39|955.67|960.58|952.86|658
1739465100000|2025-02-13 16:45:00|962.1|954.38|961.05|953.33|964.26|956.54|959.76|952.04|579
1739465400000|2025-02-13 16:50:00|961.03|953.31|958.9|951.18|961.9|954.18|958.79|951.07|596
1739465700000|2025-02-13 16:55:00|959|951.28|958.24|950.52|959.05|951.33|955.98|948.26|555
1739466000000|2025-02-13 17:00:00|958.26|950.54|963|955.28|963.24|955.52|957.56|949.84|677
1739466300000|2025-02-13 17:05:00|963.03|955.31|963.18|955.46|964.39|956.67|961.27|953.55|623
1739466600000|2025-02-13 17:10:00|963.19|955.47|964.06|956.34|965.59|957.87|962.83|955.11|519
1739466900000|2025-02-13 17:15:00|964.07|956.35|960.31|952.59|965.42|957.7|959.9|952.18|452
1739467200000|2025-02-13 17:20:00|960.3|952.58|962.32|954.6|962.32|954.6|958.88|951.16|529
1739467500000|2025-02-13 17:25:00|962.33|954.61|966.56|958.84|967.21|959.49|962.01|954.29|446
1739467800000|2025-02-13 17:30:00|966.46|958.74|967.21|959.49|967.32|959.6|964.46|956.74|612
1739468100000|2025-02-13 17:35:00|967.22|959.5|967.43|959.71|970.13|962.41|966.61|958.89|568
1739468400000|2025-02-13 17:40:00|967.42|959.7|966.49|958.77|967.95|960.23|965.83|958.11|448
1739468700000|2025-02-13 17:45:00|966.5|958.78|967.85|960.13|967.87|960.15|965.97|958.25|505
1739469000000|2025-02-13 17:50:00|967.98|960.26|965.22|957.5|968.01|960.29|965.15|957.43|463
1739469300000|2025-02-13 17:55:00|965.23|957.51|962.32|954.6|965.23|957.51|961.66|953.94|516
1739469600000|2025-02-13 18:00:00|962.31|954.59|959.2|951.48|963.86|956.14|958.48|950.76|655
1739469900000|2025-02-13 18:05:00|959.31|951.59|958.31|950.59|960.72|953|956.64|948.92|503
1739470200000|2025-02-13 18:10:00|958.43|950.71|960.33|952.61|960.65|952.93|957.88|950.16|381
1739470500000|2025-02-13 18:15:00|960.38|952.66|959.97|952.25|963.35|955.63|959|951.28|407
1739470800000|2025-02-13 18:20:00|959.87|952.15|964.85|957.13|965.59|957.87|959.82|952.1|409
1739471100000|2025-02-13 18:25:00|964.84|957.12|965.22|957.5|966.33|958.61|963.3|955.58|409
1739471400000|2025-02-13 18:30:00|965.21|957.49|966.53|958.81|966.6|958.88|963.93|956.21|452
1739471700000|2025-02-13 18:35:00|966.03|958.31|968.15|960.43|968.57|960.85|966.02|958.3|402
1739472000000|2025-02-13 18:40:00|968.16|960.44|965.55|957.83|968.16|960.44|962.13|954.41|565
1739472300000|2025-02-13 18:45:00|965.56|957.84|967.92|960.2|968.07|960.35|964.28|956.56|576
1739472600000|2025-02-13 18:50:00|967.94|960.22|968.63|960.91|968.82|961.1|967.02|959.3|441
1739472900000|2025-02-13 18:55:00|968.66|960.94|970.36|962.64|970.36|962.64|967.76|960.04|257
1739473200000|2025-02-13 19:00:00|970.35|962.63|975.53|967.81|975.53|967.81|970.33|962.61|360
1739473500000|2025-02-13 19:05:00|975.55|967.83|976.6|968.88|977.91|970.19|974.67|966.95|518
1739473800000|2025-02-13 19:10:00|976.69|968.97|975.49|967.77|977.68|969.96|975.49|967.77|352
1739474100000|2025-02-13 19:15:00|975.58|967.86|972.51|964.79|976.67|968.95|972.26|964.54|521
1739474400000|2025-02-13 19:20:00|972.49|964.77|970.24|962.52|972.51|964.79|969.28|961.56|450
1739474700000|2025-02-13 19:25:00|970.16|962.44|967.31|959.59|970.69|962.97|966.41|958.69|465
1739475000000|2025-02-13 19:30:00|967.35|959.63|965.55|957.83|967.67|959.95|962.64|954.92|560
1739475300000|2025-02-13 19:35:00|965.87|958.15|966|958.28|967.33|959.61|965.55|957.83|312
1739475600000|2025-02-13 19:40:00|966.01|958.29|967.33|959.61|967.39|959.67|965.29|957.57|247
1739475900000|2025-02-13 19:45:00|967.34|959.62|966.78|959.06|968.17|960.45|965.96|958.24|369
1739476200000|2025-02-13 19:50:00|966.59|958.87|965.99|958.27|966.63|958.91|965.01|957.29|210
1739476500000|2025-02-13 19:55:00|966|958.28|964.84|957.12|967.26|959.54|964.84|957.12|261
1739476800000|2025-02-13 20:00:00|964.87|957.15|967.96|960.24|968.1|960.38|964.83|957.11|348
1739477100000|2025-02-13 20:05:00|967.97|960.25|968.64|960.92|968.75|961.03|967.14|959.42|201
1739477400000|2025-02-13 20:10:00|968.53|960.81|969.56|961.84|969.56|961.84|967.89|960.17|212
1739477700000|2025-02-13 20:15:00|969.49|961.77|971.17|963.45|971.18|963.46|969.04|961.32|262
1739478000000|2025-02-13 20:20:00|971.16|963.44|969.58|961.86|971.16|963.44|968.8|961.08|220
1739478300000|2025-02-13 20:25:00|969.57|961.85|969.08|961.36|971.12|963.4|968.01|960.29|297
1739478600000|2025-02-13 20:30:00|969.07|961.35|968.91|961.19|970.58|962.86|968.39|960.67|258
1739478900000|2025-02-13 20:35:00|968.97|961.25|968.85|961.13|969.46|961.74|967.72|960|251
1739479200000|2025-02-13 20:40:00|968.95|961.23|968.48|960.76|969.4|961.68|968.19|960.47|224
1739479500000|2025-02-13 20:45:00|968.53|960.81|968.59|960.87|969.51|961.79|967.46|959.74|326
1739479800000|2025-02-13 20:50:00|968.6|960.88|970.6|962.88|970.73|963.01|967.37|959.65|211
1739480100000|2025-02-13 20:55:00|970.36|962.64|972.85|965.13|973.05|965.33|969.7|961.98|275
1739480400000|2025-02-13 21:00:00|972.74|965.02|977.28|969.56|977.29|969.57|971.36|963.64|329
1739480700000|2025-02-13 21:05:00|977.27|969.55|982.82|975.1|983.08|975.36|977.12|969.4|355
1739481000000|2025-02-13 21:10:00|982.81|975.09|984.7|976.98|985.6|977.88|981.44|973.72|418
1739481300000|2025-02-13 21:15:00|984.67|976.95|983.62|975.9|985.55|977.83|981.97|974.25|306
1739481600000|2025-02-13 21:20:00|983.61|975.89|986.06|978.34|986.38|978.66|982.24|974.52|289
1739481900000|2025-02-13 21:25:00|986.05|978.33|983.83|976.11|986.08|978.36|983.45|975.73|294
1739482200000|2025-02-13 21:30:00|983.82|976.1|986.67|978.95|989.14|981.42|983.47|975.75|516
1739482500000|2025-02-13 21:35:00|986.66|978.94|989.46|981.74|990.43|982.71|985.7|977.98|374
1739482800000|2025-02-13 21:40:00|989.44|981.72|987.35|979.63|989.45|981.73|985.52|977.8|310
1739483100000|2025-02-13 21:45:00|987.25|979.53|982.97|975.25|987.82|980.1|982.97|975.25|354
1739483400000|2025-02-13 21:50:00|982.93|975.21|981.45|973.73|984|976.28|980.78|973.06|304
1739483700000|2025-02-13 21:55:00|981.46|973.74|982.08|974.36|983.23|975.51|981.44|973.72|288
1739484000000|2025-02-13 22:00:00|981.97|974.25|982.22|974.5|982.55|974.83|980.81|973.09|320
1739484300000|2025-02-13 22:05:00|982.21|974.49|984.44|976.72|984.49|976.77|981.74|974.02|317
1739484600000|2025-02-13 22:10:00|986.14|978.42|987.38|979.66|988.91|981.19|985.64|977.92|431
1739484900000|2025-02-13 22:15:00|987.39|979.67|988.56|980.84|989.35|981.63|986.6|978.88|366
1739485200000|2025-02-13 22:20:00|988.57|980.85|988.68|980.96|990.14|982.42|988.14|980.42|329
1739485500000|2025-02-13 22:25:00|988.67|980.95|985.88|978.16|989.21|981.49|985.16|977.44|323
1739485800000|2025-02-13 22:30:00|985.87|978.15|983.34|975.62|985.95|978.23|981.62|973.9|322
1739486100000|2025-02-13 22:35:00|983.33|975.61|983.8|976.08|984.28|976.56|981.78|974.06|231
1739486400000|2025-02-13 22:40:00|983.81|976.09|985.27|977.55|986.51|978.79|983.81|976.09|269
1739486700000|2025-02-13 22:45:00|985.26|977.54|986.43|978.71|986.54|978.82|985.23|977.51|162
1739487000000|2025-02-13 22:50:00|986.34|978.62|985.02|977.3|986.43|978.71|984.44|976.72|237
1739487300000|2025-02-13 22:55:00|985.03|977.31|986.39|978.67|986.39|978.67|984.64|976.92|302
1739487600000|2025-02-13 23:00:00|986.6|978.88|988.24|980.52|989.16|981.44|985.59|977.87|366
1739487900000|2025-02-13 23:05:00|988.25|980.53|988.72|981|989.87|982.15|986.95|979.23|400
1739488200000|2025-02-13 23:10:00|988.71|980.99|986.02|978.3|988.87|981.15|985.89|978.17|361
1739488500000|2025-02-13 23:15:00|986.03|978.31|988.91|981.19|990.21|982.49|985.84|978.12|386
1739488800000|2025-02-13 23:20:00|988.89|981.17|991.43|983.71|991.65|983.93|988.1|980.38|386
1739489100000|2025-02-13 23:25:00|991.33|983.61|989.83|982.11|991.97|984.25|989.67|981.95|366
1739489400000|2025-02-13 23:30:00|989.82|982.1|991.58|983.86|992.2|984.48|989.21|981.49|387
1739489700000|2025-02-13 23:35:00|991.59|983.87|991.03|983.31|991.59|983.87|989.96|982.24|383
1739490000000|2025-02-13 23:40:00|991.02|983.3|993.01|985.29|993.04|985.32|990.62|982.9|344
1739490300000|2025-02-13 23:45:00|993|985.28|994.39|986.67|994.49|986.77|991.96|984.24|350
1739490600000|2025-02-13 23:50:00|994.32|986.6|991.25|983.53|994.32|986.6|990.4|982.68|440
1739490900000|2025-02-13 23:55:00|991.24|983.52|994.17|986.45|994.49|986.77|991.1|983.38|257
1739491200000|2025-02-14 00:00:00|994.28|986.56|992.17|984.45|996.08|988.36|992.16|984.44|370
1739491500000|2025-02-14 00:05:00|992.13|984.41|988.64|980.92|992.13|984.41|987.66|979.94|398
1739491800000|2025-02-14 00:10:00|988.63|980.91|988.56|980.84|990.45|982.73|987.91|980.19|442
1739492100000|2025-02-14 00:15:00|988.55|980.83|993.16|985.44|993.53|985.81|988.55|980.83|385
1739492400000|2025-02-14 00:20:00|993.17|985.45|995.85|988.13|996.01|988.29|992.97|985.25|364
1739492700000|2025-02-14 00:25:00|995.95|988.23|995.32|987.6|996|988.28|993.35|985.63|267
1739493000000|2025-02-14 00:30:00|995.33|987.61|995.88|988.16|996.82|989.1|994.92|987.2|346
1739493300000|2025-02-14 00:35:00|995.87|988.15|992.36|984.64|995.87|988.15|992.36|984.64|323
1739493600000|2025-02-14 00:40:00|992.37|984.65|991.36|983.64|993.88|986.16|991.01|983.29|355
1739493900000|2025-02-14 00:45:00|991.37|983.65|992.66|984.94|992.82|985.1|990.68|982.96|297
1739494200000|2025-02-14 00:50:00|992.64|984.92|994.77|987.05|995.57|987.85|992.55|984.83|298
1739494500000|2025-02-14 00:55:00|995.05|987.33|993.44|985.72|995.05|987.33|992.61|984.89|291
1739494800000|2025-02-14 01:00:00|993.45|985.73|995.29|987.57|996.28|988.56|993.43|985.71|453
1739495100000|2025-02-14 01:05:00|995.28|987.56|990.3|982.58|995.38|987.66|989.93|982.21|352
1739495400000|2025-02-14 01:10:00|990.31|982.59|989.65|981.93|990.82|983.1|989.53|981.81|243
1739495700000|2025-02-14 01:15:00|989.64|981.92|990.18|982.46|990.33|982.61|988.74|981.02|271
1739496000000|2025-02-14 01:20:00|990.17|982.45|991.12|983.4|992.82|985.1|989.6|981.88|362
1739496300000|2025-02-14 01:25:00|991.14|983.42|991.2|983.48|992.82|985.1|991.09|983.37|227
1739496600000|2025-02-14 01:30:00|991.21|983.49|988.2|980.48|991.84|984.12|987.95|980.23|351
1739496900000|2025-02-14 01:35:00|988.19|980.47|988.57|980.85|989.63|981.91|986.82|979.1|288
1739497200000|2025-02-14 01:40:00|988.56|980.84|986.47|978.75|988.67|980.95|986.24|978.52|244
1739497500000|2025-02-14 01:45:00|986.52|978.8|987.98|980.26|988.62|980.9|985.65|977.93|268
1739497800000|2025-02-14 01:50:00|987.99|980.27|991.42|983.7|991.5|983.78|987.99|980.27|213
1739498100000|2025-02-14 01:55:00|991.41|983.69|993.17|985.45|993.17|985.45|990.53|982.81|381
1739498400000|2025-02-14 02:00:00|993.16|985.44|993.01|985.29|994.6|986.88|991.79|984.07|258
1739498700000|2025-02-14 02:05:00|993.02|985.3|998.49|990.77|998.94|991.22|993.02|985.3|317
1739499000000|2025-02-14 02:10:00|998.5|990.78|999.65|991.93|1002.74|995.02|998.27|990.55|401
1739499300000|2025-02-14 02:15:00|999.76|992.04|999.07|991.35|1000.18|992.46|998.07|990.35|286
1739499600000|2025-02-14 02:20:00|999.08|991.36|997.64|989.92|999.29|991.57|997.42|989.7|289
1739499900000|2025-02-14 02:25:00|997.63|989.91|996.33|988.61|997.63|989.91|995.89|988.17|265
1739500200000|2025-02-14 02:30:00|996.32|988.6|1000.89|993.17|1001.02|993.3|996.07|988.35|319
1739500500000|2025-02-14 02:35:00|1000.9|993.18|1000.86|993.14|1001.69|993.97|999.45|991.73|308
1739500800000|2025-02-14 02:40:00|1001.87|994.15|1000.92|993.2|1001.94|994.22|1000.18|992.46|318
1739501100000|2025-02-14 02:45:00|1000.91|993.19|1000.33|992.61|1002.62|994.9|1000.33|992.61|303
1739501400000|2025-02-14 02:50:00|1000.1|992.38|1001.58|993.86|1001.66|993.94|998.83|991.11|385
1739501700000|2025-02-14 02:55:00|1001.59|993.87|1001.5|993.78|1002.67|994.95|1000.28|992.56|370
1739502000000|2025-02-14 03:00:00|1001.51|993.79|1000.4|992.68|1002.76|995.04|1000.16|992.44|407
1739502300000|2025-02-14 03:05:00|1000.39|992.67|1001.4|993.68|1001.82|994.1|998.89|991.17|336
1739502600000|2025-02-14 03:10:00|1001.41|993.69|1002.71|994.99|1003.42|995.7|1001.41|993.69|339
1739502900000|2025-02-14 03:15:00|1002.72|995|1002.96|995.24|1005.66|997.94|1000.35|992.63|465
1739503200000|2025-02-14 03:20:00|1003.06|995.34|1001.03|993.31|1004.01|996.29|998.24|990.52|405
1739503500000|2025-02-14 03:25:00|1001.02|993.3|1001.84|994.12|1002.83|995.11|999.15|991.43|360
1739503800000|2025-02-14 03:30:00|1001.83|994.11|1001.71|993.99|1004.86|997.14|1000.76|993.04|449
1739504100000|2025-02-14 03:35:00|1001.7|993.98|1001.94|994.22|1002.17|994.45|1001.25|993.53|243
1739504400000|2025-02-14 03:40:00|1001.93|994.21|1003.69|995.97|1005.03|997.31|1001.91|994.19|268
1739504700000|2025-02-14 03:45:00|1003.7|995.98|1009.66|1001.94|1009.91|1002.19|1003.7|995.98|257
1739505000000|2025-02-14 03:50:00|1009.56|1001.84|1010.91|1003.19|1012.01|1004.29|1009.31|1001.59|461
1739505300000|2025-02-14 03:55:00|1010.86|1003.14|1009.86|1002.14|1010.96|1003.24|1009.16|1001.44|280
1739505600000|2025-02-14 04:00:00|1009.96|1002.24|1008.46|1000.74|1010.31|1002.59|1007.41|999.69|310
1739505900000|2025-02-14 04:05:00|1008.76|1001.04|1004.07|996.35|1010.06|1002.34|1004.05|996.33|295
1739506200000|2025-02-14 04:10:00|1004.08|996.36|1002.72|995|1004.08|996.36|1001.92|994.2|232
1739506500000|2025-02-14 04:15:00|1002.75|995.03|1003.02|995.3|1004.57|996.85|1002.42|994.7|247
1739506800000|2025-02-14 04:20:00|1003.22|995.5|1002.67|994.95|1004.08|996.36|1002.46|994.74|241
1739507100000|2025-02-14 04:25:00|1002.66|994.94|1000.64|992.92|1002.66|994.94|1000.64|992.92|207
1739507400000|2025-02-14 04:30:00|1000.71|992.99|1001.7|993.98|1002.04|994.32|1000.69|992.97|274
1739507700000|2025-02-14 04:35:00|1001.69|993.97|999.91|992.19|1002.31|994.59|999.91|992.19|203
1739508000000|2025-02-14 04:40:00|999.9|992.18|999.73|992.01|999.98|992.26|997.7|989.98|304
1739508300000|2025-02-14 04:45:00|999.71|991.99|997.86|990.14|999.71|991.99|996.86|989.14|238
1739508600000|2025-02-14 04:50:00|997.87|990.15|997.16|989.44|998.34|990.62|996.96|989.24|230
1739508900000|2025-02-14 04:55:00|997.15|989.43|998.59|990.87|999.04|991.32|997.1|989.38|152
1739509200000|2025-02-14 05:00:00|998.29|990.57|996.83|989.11|1000.49|992.77|996.73|989.01|368
1739509500000|2025-02-14 05:05:00|996.82|989.1|996.43|988.71|997.03|989.31|996.16|988.44|263
1739509800000|2025-02-14 05:10:00|996.42|988.7|994.89|987.17|996.48|988.76|994.78|987.06|315
1739510100000|2025-02-14 05:15:00|994.88|987.16|994.79|987.07|995.81|988.09|994.32|986.6|284
1739510400000|2025-02-14 05:20:00|994.84|987.12|995.16|987.44|997.59|989.87|994.84|987.12|308
1739510700000|2025-02-14 05:25:00|995.15|987.43|994.84|987.12|995.31|987.59|994.39|986.67|223
1739511000000|2025-02-14 05:30:00|994.86|987.14|992.97|985.25|994.96|987.24|992.15|984.43|376
1739511300000|2025-02-14 05:35:00|992.96|985.24|992.63|984.91|994.25|986.53|992.6|984.88|366
1739511600000|2025-02-14 05:40:00|992.64|984.92|992.14|984.42|992.83|985.11|991.78|984.06|267
1739511900000|2025-02-14 05:45:00|992.09|984.37|991.24|983.52|993.15|985.43|990.14|982.42|286
1739512200000|2025-02-14 05:50:00|991.31|983.59|992.64|984.92|992.88|985.16|991.12|983.4|302
1739512500000|2025-02-14 05:55:00|992.48|984.76|993.03|985.31|993.65|985.93|992.46|984.74|313
1739512800000|2025-02-14 06:00:00|993.07|985.35|993.76|986.04|994.07|986.35|991.87|984.15|356
1739513100000|2025-02-14 06:05:00|993.75|986.03|992.94|985.22|995.04|987.32|992.15|984.43|322
1739513400000|2025-02-14 06:10:00|992.93|985.21|992.26|984.54|993.09|985.37|992.1|984.38|311
1739513700000|2025-02-14 06:15:00|992.25|984.53|992.54|984.82|993.1|985.38|992.07|984.35|293
1739514000000|2025-02-14 06:20:00|992.53|984.81|993.88|986.16|994.01|986.29|991.99|984.27|258
1739514300000|2025-02-14 06:25:00|993.99|986.27|993.63|985.91|993.99|986.27|993.54|985.82|251
1739514600000|2025-02-14 06:30:00|993.81|986.09|993.08|985.36|993.81|986.09|992.23|984.51|331
1739514900000|2025-02-14 06:35:00|993.07|985.35|991.51|983.79|993.19|985.47|990.23|982.51|317
1739515200000|2025-02-14 06:40:00|991.5|983.78|991|983.28|991.53|983.81|990.61|982.89|267
1739515500000|2025-02-14 06:45:00|991.01|983.29|990.65|982.93|992.04|984.32|989.91|982.19|359
1739515800000|2025-02-14 06:50:00|990.64|982.92|991.96|984.24|991.97|984.25|990.56|982.84|298
1739516100000|2025-02-14 06:55:00|991.95|984.23|993.56|985.84|993.66|985.94|991.88|984.16|196
1739516400000|2025-02-14 07:00:00|993.71|985.99|993.82|986.1|995.7|987.98|993.71|985.99|187
1739516700000|2025-02-14 07:05:00|993.85|986.13|995.57|987.85|996.32|988.6|993.85|986.13|250
1739517000000|2025-02-14 07:10:00|995.56|987.84|995.62|987.9|996.46|988.74|995.01|987.29|223
1739517300000|2025-02-14 07:15:00|995.63|987.91|994.21|986.49|996.3|988.58|994.21|986.49|248
1739517600000|2025-02-14 07:20:00|994.19|986.47|994.86|987.14|994.95|987.23|993.4|985.68|207
1739517900000|2025-02-14 07:25:00|994.98|987.26|994.45|986.73|995.01|987.29|993.18|985.46|319
1739518200000|2025-02-14 07:30:00|994.44|986.72|993.46|985.74|995.18|987.46|993.3|985.58|308
1739518500000|2025-02-14 07:35:00|993.33|985.61|991.8|984.08|994.67|986.95|991.38|983.66|580
1739518800000|2025-02-14 07:40:00|991.59|983.87|991.79|984.07|992.44|984.72|991.35|983.63|475
1739519100000|2025-02-14 07:45:00|991.78|984.06|992.36|984.64|993.36|985.64|990.25|982.53|634
1739519400000|2025-02-14 07:50:00|992.35|984.63|993.53|985.81|993.9|986.18|992.32|984.6|343
1739519700000|2025-02-14 07:55:00|993.52|985.8|993.41|985.69|994.17|986.45|993.34|985.62|273
1739520000000|2025-02-14 08:00:00|993.4|985.68|995.02|987.3|995.22|987.5|993.38|985.66|306
1739520300000|2025-02-14 08:05:00|995.03|987.31|994.45|986.73|997.48|989.76|994.25|986.53|419
1739520600000|2025-02-14 08:10:00|994.63|986.91|996.92|989.2|997.25|989.53|994.36|986.64|385
1739520900000|2025-02-14 08:15:00|996.93|989.21|997.65|989.93|997.67|989.95|995.9|988.18|418
1739521200000|2025-02-14 08:20:00|997.64|989.92|1000.22|992.5|1000.64|992.92|997.64|989.92|416
1739521500000|2025-02-14 08:25:00|999.99|992.27|1004.62|996.9|1006.01|998.29|999.85|992.13|548
1739521800000|2025-02-14 08:30:00|1004.92|997.2|1003.49|995.77|1005.46|997.74|1002.64|994.92|521
1739522100000|2025-02-14 08:35:00|1003.74|996.02|1003.37|995.65|1005.21|997.49|1003.22|995.5|391
1739522400000|2025-02-14 08:40:00|1003.42|995.7|1004.18|996.46|1005.41|997.69|1003.42|995.7|379
1739522700000|2025-02-14 08:45:00|1004.19|996.47|1000.41|992.69|1004.52|996.8|1000.25|992.53|387
1739523000000|2025-02-14 08:50:00|1000.26|992.54|1002.39|994.67|1002.56|994.84|1000.26|992.54|350
1739523300000|2025-02-14 08:55:00|1002.38|994.66|1003.37|995.65|1004.29|996.57|1002|994.28|412
1739523600000|2025-02-14 09:00:00|1003.42|995.7|1004.76|997.04|1006.31|998.59|1002.87|995.15|358
1739523900000|2025-02-14 09:05:00|1004.81|997.09|1007.46|999.74|1009.11|1001.39|1004.43|996.71|417
1739524200000|2025-02-14 09:10:00|1007.51|999.79|1009.61|1001.89|1009.61|1001.89|1006.91|999.19|287
1739524500000|2025-02-14 09:15:00|1009.81|1002.09|1005.11|997.39|1010.76|1003.04|1005.11|997.39|309
1739524800000|2025-02-14 09:20:00|1005.16|997.44|1008.31|1000.59|1009.86|1002.14|1005.16|997.44|263
1739525100000|2025-02-14 09:25:00|1008.36|1000.64|1008.66|1000.94|1009.66|1001.94|1007.31|999.59|238
1739525400000|2025-02-14 09:30:00|1008.76|1001.04|1009.46|1001.74|1009.71|1001.99|1007.46|999.74|219
1739525700000|2025-02-14 09:35:00|1009.51|1001.79|1010.81|1003.09|1011.21|1003.49|1007.96|1000.24|256
1739526000000|2025-02-14 09:40:00|1010.96|1003.24|1011.86|1004.14|1013.11|1005.39|1009.96|1002.24|333
1739526300000|2025-02-14 09:45:00|1011.81|1004.09|1010.36|1002.64|1012.06|1004.34|1009.91|1002.19|319
1739526600000|2025-02-14 09:50:00|1010.26|1002.54|1012.06|1004.34|1012.41|1004.69|1007.76|1000.04|235
1739526900000|2025-02-14 09:55:00|1012.11|1004.39|1012.26|1004.54|1014.16|1006.44|1011.86|1004.14|212
1739527200000|2025-02-14 10:00:00|1012.31|1004.59|1010.86|1003.14|1012.96|1005.24|1010.26|1002.54|239
1739527500000|2025-02-14 10:05:00|1010.81|1003.09|1012.51|1004.79|1014.16|1006.44|1010.81|1003.09|207
1739527800000|2025-02-14 10:10:00|1012.46|1004.74|1014.16|1006.44|1014.16|1006.44|1012.01|1004.29|221
1739528100000|2025-02-14 10:15:00|1014.06|1006.34|1013.66|1005.94|1015.16|1007.44|1013.41|1005.69|315
1739528400000|2025-02-14 10:20:00|1013.46|1005.74|1009.06|1001.34|1013.51|1005.79|1009.06|1001.34|127
1739528700000|2025-02-14 10:25:00|1009.01|1001.29|1004.91|997.19|1009.06|1001.34|1004.65|996.93|142
1739529000000|2025-02-14 10:30:00|1004.96|997.24|1004.27|996.55|1006.31|998.59|1004.17|996.45|414
1739529300000|2025-02-14 10:35:00|1004.32|996.6|1002.23|994.51|1005.26|997.54|1002.01|994.29|309
1739529600000|2025-02-14 10:40:00|1002.22|994.5|1003.52|995.8|1004.52|996.8|1002.22|994.5|327
1739529900000|2025-02-14 10:45:00|1003.57|995.85|1000.5|992.78|1003.92|996.2|1000.5|992.78|363
1739530200000|2025-02-14 10:50:00|1000.52|992.8|1000.22|992.5|1000.52|992.8|997.76|990.04|405
1739530500000|2025-02-14 10:55:00|1000.23|992.51|1001.03|993.31|1001.03|993.31|999.97|992.25|360
1739530800000|2025-02-14 11:00:00|1001.02|993.3|1001.11|993.39|1002|994.28|1000.42|992.7|397
1739531100000|2025-02-14 11:05:00|1001.12|993.4|999.98|992.26|1003.46|995.74|999.8|992.08|470
1739531400000|2025-02-14 11:10:00|999.99|992.27|1001.35|993.63|1001.6|993.88|999.99|992.27|435
1739531700000|2025-02-14 11:15:00|1001.34|993.62|1003.45|995.73|1004.91|997.19|1000.86|993.14|541
1739532000000|2025-02-14 11:20:00|1003.5|995.78|1000.64|992.92|1003.71|995.99|1000.56|992.84|395
1739532300000|2025-02-14 11:25:00|1000.65|992.93|999.07|991.35|1003.77|996.05|999.07|991.35|509
1739532600000|2025-02-14 11:30:00|999.06|991.34|1002.56|994.84|1002.69|994.97|998.3|990.58|468
1739532900000|2025-02-14 11:35:00|1002.55|994.83|1001.93|994.21|1003.07|995.35|1000.46|992.74|413
1739533200000|2025-02-14 11:40:00|1001.94|994.22|998.01|990.29|1002.21|994.49|997.87|990.15|456
1739533500000|2025-02-14 11:45:00|998.02|990.3|998.04|990.32|1000.98|993.26|997.79|990.07|500
1739533800000|2025-02-14 11:50:00|998.03|990.31|1001.15|993.43|1001.5|993.78|997.98|990.26|422
1739534100000|2025-02-14 11:55:00|1001.16|993.44|1000.64|992.92|1001.63|993.91|1000.41|992.69|304
1739534400000|2025-02-14 12:00:00|1000.62|992.9|997.13|989.41|1001.06|993.34|996.35|988.63|450
1739534700000|2025-02-14 12:05:00|997.14|989.42|999.67|991.95|1000.61|992.89|997.11|989.39|442
1739535000000|2025-02-14 12:10:00|999.66|991.94|999.92|992.2|1001.23|993.51|999.65|991.93|336
1739535300000|2025-02-14 12:15:00|999.91|992.19|998.13|990.41|1001.99|994.27|997.36|989.64|494
1739535600000|2025-02-14 12:20:00|998.06|990.34|1000.43|992.71|1001.22|993.5|997.88|990.16|386
1739535900000|2025-02-14 12:25:00|1000.8|993.08|999.87|992.15|1000.86|993.14|997.87|990.15|404
1739536200000|2025-02-14 12:30:00|999.86|992.14|1001.11|993.39|1001.63|993.91|999.74|992.02|361
1739536500000|2025-02-14 12:35:00|1001.12|993.4|1000.82|993.1|1001.77|994.05|999.85|992.13|416
1739536800000|2025-02-14 12:40:00|1000.8|993.08|998.62|990.9|1001.65|993.93|997.73|990.01|373
1739537100000|2025-02-14 12:45:00|998.59|990.87|998.73|991.01|999.81|992.09|996.95|989.23|554
1739537400000|2025-02-14 12:50:00|999.38|991.66|999.8|992.08|1000.45|992.73|997.75|990.03|450
1739537700000|2025-02-14 12:55:00|999.79|992.07|1001.25|993.53|1001.28|993.56|998.4|990.68|426
1739538000000|2025-02-14 13:00:00|1001.24|993.52|1002.1|994.38|1002.61|994.89|1000.32|992.6|528
1739538300000|2025-02-14 13:05:00|1002.11|994.39|1002.93|995.21|1003.51|995.79|1001.55|993.83|493
1739538600000|2025-02-14 13:10:00|1002.94|995.22|1004.56|996.84|1005.51|997.79|1002.6|994.88|317
1739538900000|2025-02-14 13:15:00|1004.46|996.74|1003.41|995.69|1005.66|997.94|1002|994.28|341
1739539200000|2025-02-14 13:20:00|1003.38|995.66|1003.41|995.69|1004.91|997.19|1002.75|995.03|418
1739539500000|2025-02-14 13:25:00|1003.46|995.74|1004.06|996.34|1004.21|996.49|1002.04|994.32|341
1739539800000|2025-02-14 13:30:00|1004.02|996.3|1011.76|1004.04|1012.31|1004.59|1004.02|996.3|597
1739540100000|2025-02-14 13:35:00|1011.71|1003.99|1008.96|1001.24|1011.71|1003.99|1008.26|1000.54|431
1739540400000|2025-02-14 13:40:00|1009.16|1001.44|1009.16|1001.44|1011.01|1003.29|1008.66|1000.94|339
1739540700000|2025-02-14 13:45:00|1009.11|1001.39|1010.91|1003.19|1011.96|1004.24|1007.91|1000.19|426
1739541000000|2025-02-14 13:50:00|1010.81|1003.09|1011.06|1003.34|1011.91|1004.19|1009.81|1002.09|321
1739541300000|2025-02-14 13:55:00|1011.11|1003.39|1011.06|1003.34|1013.01|1005.29|1010.86|1003.14|406
1739541600000|2025-02-14 14:00:00|1011.11|1003.39|1014.11|1006.39|1014.86|1007.14|1009.96|1002.24|427
1739541900000|2025-02-14 14:05:00|1014.16|1006.44|1012.31|1004.59|1016.36|1008.64|1012.31|1004.59|381
1739542200000|2025-02-14 14:10:00|1012.16|1004.44|1008.21|1000.49|1012.16|1004.44|1007.81|1000.09|370
1739542500000|2025-02-14 14:15:00|1008.51|1000.79|1009.26|1001.54|1009.96|1002.24|1008.21|1000.49|324
1739542800000|2025-02-14 14:20:00|1009.21|1001.49|1006.81|999.09|1009.51|1001.79|1006.11|998.39|385
1739543100000|2025-02-14 14:25:00|1006.71|998.99|1005.31|997.59|1006.91|999.19|1004.86|997.14|284
1739543400000|2025-02-14 14:30:00|1005.26|997.54|1006.96|999.24|1008.26|1000.54|1003.16|995.44|576
1739543700000|2025-02-14 14:35:00|1007.01|999.29|1010.81|1003.09|1012.41|1004.69|1006.71|998.99|626
1739544000000|2025-02-14 14:40:00|1010.76|1003.04|1009.21|1001.49|1011.06|1003.34|1007.16|999.44|465
1739544300000|2025-02-14 14:45:00|1009.16|1001.44|1011.56|1003.84|1015.16|1007.44|1009.16|1001.44|556
1739544600000|2025-02-14 14:50:00|1011.51|1003.79|1016.91|1009.19|1018.41|1010.69|1010.26|1002.54|657
1739544900000|2025-02-14 14:55:00|1016.86|1009.14|1015.56|1007.84|1017.31|1009.59|1013.71|1005.99|513
1739545200000|2025-02-14 15:00:00|1015.76|1008.04|1010.51|1002.79|1016.96|1009.24|1009.11|1001.39|559
1739545500000|2025-02-14 15:05:00|1010.71|1002.99|1009.61|1001.89|1012.71|1004.99|1008.31|1000.59|563
1739545800000|2025-02-14 15:10:00|1009.36|1001.64|1004.71|996.99|1010.46|1002.74|1002.56|994.84|517
1739546100000|2025-02-14 15:15:00|1005.61|997.89|1000.99|993.27|1005.61|997.89|999.42|991.7|781
1739546400000|2025-02-14 15:20:00|1001.3|993.58|1005.26|997.54|1006.01|998.29|1000.81|993.09|591
1739546700000|2025-02-14 15:25:00|1005.21|997.49|1003.87|996.15|1007.01|999.29|1003.75|996.03|473
1739547000000|2025-02-14 15:30:00|1004.21|996.49|1005.56|997.84|1006.46|998.74|1003.07|995.35|568
1739547300000|2025-02-14 15:35:00|1005.51|997.79|1007.96|1000.24|1008.01|1000.29|1005.11|997.39|393
1739547600000|2025-02-14 15:40:00|1008.01|1000.29|1006.26|998.54|1008.61|1000.89|1005.71|997.99|274
1739547900000|2025-02-14 15:45:00|1006.36|998.64|1007.26|999.54|1008.66|1000.94|1005.76|998.04|404
1739548200000|2025-02-14 15:50:00|1006.86|999.14|1015.01|1007.29|1015.11|1007.39|1006.86|999.14|395
1739548500000|2025-02-14 15:55:00|1014.91|1007.19|1016.31|1008.59|1018.51|1010.79|1013.91|1006.19|493
1739548800000|2025-02-14 16:00:00|1016.36|1008.64|1012.56|1004.84|1017.01|1009.29|1011.51|1003.79|463
1739549100000|2025-02-14 16:05:00|1012.61|1004.89|1009.26|1001.54|1016.41|1008.69|1008.96|1001.24|402
1739549400000|2025-02-14 16:10:00|1009.66|1001.94|1011.06|1003.34|1011.16|1003.44|1007.71|999.99|432
1739549700000|2025-02-14 16:15:00|1009.36|1001.64|1007.61|999.89|1009.46|1001.74|1006.11|998.39|467
1739550000000|2025-02-14 16:20:00|1007.66|999.94|1010.31|1002.59|1010.96|1003.24|1005.61|997.89|297
1739550300000|2025-02-14 16:25:00|1010.26|1002.54|1012.96|1005.24|1014.56|1006.84|1009.51|1001.79|311
1739550600000|2025-02-14 16:30:00|1012.86|1005.14|1011.91|1004.19|1015.01|1007.29|1011.71|1003.99|369
1739550900000|2025-02-14 16:35:00|1011.96|1004.24|1011.21|1003.49|1012.06|1004.34|1009.46|1001.74|307
1739551200000|2025-02-14 16:40:00|1011.26|1003.54|1011.51|1003.79|1012.71|1004.99|1010.51|1002.79|256
1739551500000|2025-02-14 16:45:00|1011.41|1003.69|1012.51|1004.79|1013.61|1005.89|1009.71|1001.99|416
1739551800000|2025-02-14 16:50:00|1012.61|1004.89|1014.21|1006.49|1014.21|1006.49|1011.16|1003.44|411
1739552100000|2025-02-14 16:55:00|1014.51|1006.79|1021.81|1014.09|1022.76|1015.04|1014.26|1006.54|572
1739552400000|2025-02-14 17:00:00|1021.91|1014.19|1020.91|1013.19|1022.46|1014.74|1018.36|1010.64|520
1739552700000|2025-02-14 17:05:00|1020.96|1013.24|1019.11|1011.39|1021.21|1013.49|1018.21|1010.49|525
1739553000000|2025-02-14 17:10:00|1019.06|1011.34|1015.96|1008.24|1019.11|1011.39|1014.96|1007.24|318
1739553300000|2025-02-14 17:15:00|1016.06|1008.34|1015.71|1007.99|1017.16|1009.44|1014.21|1006.49|310
1739553600000|2025-02-14 17:20:00|1015.66|1007.94|1018.96|1011.24|1018.96|1011.24|1015.61|1007.89|357
1739553900000|2025-02-14 17:25:00|1019.01|1011.29|1017.01|1009.29|1019.61|1011.89|1016.01|1008.29|226
1739554200000|2025-02-14 17:30:00|1017.11|1009.39|1018.96|1011.24|1019.01|1011.29|1016.16|1008.44|304
1739554500000|2025-02-14 17:35:00|1019.06|1011.34|1024.41|1016.69|1026.61|1018.89|1019.06|1011.34|324
1739554800000|2025-02-14 17:40:00|1025.26|1017.54|1028.71|1020.99|1029.21|1021.49|1025.26|1017.54|350
1739555100000|2025-02-14 17:45:00|1028.76|1021.04|1034.06|1026.34|1034.31|1026.59|1027.86|1020.14|491
1739555400000|2025-02-14 17:50:00|1034.01|1026.29|1034.51|1026.79|1035.81|1028.09|1030.86|1023.14|412
1739555700000|2025-02-14 17:55:00|1034.56|1026.84|1030.96|1023.24|1037.66|1029.94|1030.46|1022.74|494
1739556000000|2025-02-14 18:00:00|1031.06|1023.34|1036.86|1029.14|1038.26|1030.54|1031.01|1023.29|521
1739556300000|2025-02-14 18:05:00|1036.91|1029.19|1031.71|1023.99|1039.96|1032.24|1031.41|1023.69|484
1739556600000|2025-02-14 18:10:00|1031.61|1023.89|1036.16|1028.44|1037.56|1029.84|1030.71|1022.99|435
1739556900000|2025-02-14 18:15:00|1036.11|1028.39|1033.81|1026.09|1038.66|1030.94|1033.01|1025.29|485
1739557200000|2025-02-14 18:20:00|1033.86|1026.14|1031.41|1023.69|1034.21|1026.49|1030.66|1022.94|458
1739557500000|2025-02-14 18:25:00|1031.51|1023.79|1028.91|1021.19|1032.01|1024.29|1028.11|1020.39|419
1739557800000|2025-02-14 18:30:00|1028.86|1021.14|1027.31|1019.59|1029.56|1021.84|1026.51|1018.79|500
1739558100000|2025-02-14 18:35:00|1027.36|1019.64|1021.76|1014.04|1027.96|1020.24|1021.76|1014.04|445
1739558400000|2025-02-14 18:40:00|1021.81|1014.09|1019.46|1011.74|1022.66|1014.94|1018.51|1010.79|423
1739558700000|2025-02-14 18:45:00|1019.51|1011.79|1021.36|1013.64|1024.66|1016.94|1019.36|1011.64|433
1739559000000|2025-02-14 18:50:00|1021.31|1013.59|1021.76|1014.04|1023.06|1015.34|1020.66|1012.94|422
1739559300000|2025-02-14 18:55:00|1021.81|1014.09|1019.81|1012.09|1021.96|1014.24|1019.01|1011.29|374
1739559600000|2025-02-14 19:00:00|1020.06|1012.34|1022.81|1015.09|1023.56|1015.84|1019.61|1011.89|445
1739559900000|2025-02-14 19:05:00|1022.71|1014.99|1023.31|1015.59|1025.06|1017.34|1022.66|1014.94|452
1739560200000|2025-02-14 19:10:00|1022.61|1014.89|1022.01|1014.29|1023.41|1015.69|1021.26|1013.54|367
1739560500000|2025-02-14 19:15:00|1021.96|1014.24|1022.06|1014.34|1024.01|1016.29|1020.06|1012.34|411
1739560800000|2025-02-14 19:20:00|1021.71|1013.99|1021.16|1013.44|1021.81|1014.09|1019.21|1011.49|473
1739561100000|2025-02-14 19:25:00|1021.41|1013.69|1018.11|1010.39|1021.41|1013.69|1017.61|1009.89|431
1739561400000|2025-02-14 19:30:00|1018.16|1010.44|1012.51|1004.79|1018.56|1010.84|1011.81|1004.09|468
1739561700000|2025-02-14 19:35:00|1012.61|1004.89|1018.21|1010.49|1018.31|1010.59|1012.61|1004.89|494
1739562000000|2025-02-14 19:40:00|1018.46|1010.74|1019.21|1011.49|1019.86|1012.14|1017.21|1009.49|431
1739562300000|2025-02-14 19:45:00|1019.11|1011.39|1017.21|1009.49|1019.96|1012.24|1016.41|1008.69|372
1739562600000|2025-02-14 19:50:00|1017.26|1009.54|1012.01|1004.29|1017.41|1009.69|1011.06|1003.34|428
1739562900000|2025-02-14 19:55:00|1011.96|1004.24|1014.51|1006.79|1014.96|1007.24|1011.96|1004.24|423
1739563200000|2025-02-14 20:00:00|1014.61|1006.89|1014.21|1006.49|1015.41|1007.69|1013.26|1005.54|436
1739563500000|2025-02-14 20:05:00|1014.31|1006.59|1013.41|1005.69|1014.81|1007.09|1011.36|1003.64|268
1739563800000|2025-02-14 20:10:00|1013.36|1005.64|1015.16|1007.44|1015.46|1007.74|1012.11|1004.39|235
1739564100000|2025-02-14 20:15:00|1015.21|1007.49|1014.76|1007.04|1016.26|1008.54|1014.36|1006.64|270
1739564400000|2025-02-14 20:20:00|1014.81|1007.09|1014.01|1006.29|1015.41|1007.69|1012.76|1005.04|225
1739564700000|2025-02-14 20:25:00|1013.96|1006.24|1013.61|1005.89|1015.46|1007.74|1012.76|1005.04|200
1739565000000|2025-02-14 20:30:00|1013.66|1005.94|1012.81|1005.09|1014.61|1006.89|1011.21|1003.49|301
1739565300000|2025-02-14 20:35:00|1012.91|1005.19|1014.06|1006.34|1014.76|1007.04|1012.46|1004.74|197
1739565600000|2025-02-14 20:40:00|1014.01|1006.29|1011.61|1003.89|1014.06|1006.34|1011.11|1003.39|202
1739565900000|2025-02-14 20:45:00|1011.51|1003.79|1011.91|1004.19|1014.01|1006.29|1011.01|1003.29|348
1739566200000|2025-02-14 20:50:00|1011.86|1004.14|1012.06|1004.34|1012.36|1004.64|1008.61|1000.89|324
1739566500000|2025-02-14 20:55:00|1012.01|1004.29|1006.31|998.59|1012.01|1004.29|1003.43|995.71|527
1739566800000|2025-02-14 21:00:00|1006.26|998.54|1007.66|999.94|1009.61|1001.89|1004.42|996.7|423
1739567100000|2025-02-14 21:05:00|1008.26|1000.54|1004.76|997.04|1008.91|1001.19|1004.22|996.5|407
1739567400000|2025-02-14 21:10:00|1004.81|997.09|1004.16|996.44|1005.41|997.69|999.53|991.81|558
1739567700000|2025-02-14 21:15:00|1004.01|996.29|1007.06|999.34|1007.31|999.59|1002.69|994.97|483
1739568000000|2025-02-14 21:20:00|1007.01|999.29|1009.01|1001.29|1009.16|1001.44|1005.36|997.64|404
1739568300000|2025-02-14 21:25:00|1009.06|1001.34|1008.96|1001.24|1010.86|1003.14|1008.31|1000.59|371
1739568600000|2025-02-14 21:30:00|1008.91|1001.19|1011.26|1003.54|1012.81|1005.09|1008.51|1000.79|488
1739568900000|2025-02-14 21:35:00|1011.36|1003.64|1015.01|1007.29|1017.71|1009.99|1010.96|1003.24|457
1739569200000|2025-02-14 21:40:00|1014.96|1007.24|1013.96|1006.24|1015.41|1007.69|1013.51|1005.79|343
1739569500000|2025-02-14 21:45:00|1013.86|1006.14|1014.51|1006.79|1016.66|1008.94|1012.76|1005.04|335
1739569800000|2025-02-14 21:50:00|1014.46|1006.74|1014.36|1006.64|1015.31|1007.59|1013.71|1005.99|356
1739570100000|2025-02-14 21:55:00|1014.31|1006.59|1016.76|1009.04|1016.76|1009.04|1014.26|1006.54|255
1739606400000|2025-02-15 08:00:00|997.28|989.56|997.32|989.6|997.32|989.6|997.28|989.56|3
1739606700000|2025-02-15 08:05:00|997.33|989.61|996.5|988.78|997.54|989.82|995.96|988.24|370
1739607000000|2025-02-15 08:10:00|996.51|988.79|996.22|988.5|996.61|988.89|995.76|988.04|184
1739607300000|2025-02-15 08:15:00|996.23|988.51|998.62|990.9|998.62|990.9|995.95|988.23|245
1739607600000|2025-02-15 08:20:00|998.63|990.91|999.35|991.63|999.35|991.63|997.51|989.79|250
1739607900000|2025-02-15 08:25:00|999.36|991.64|999.02|991.3|999.97|992.25|998.87|991.15|333
1739608200000|2025-02-15 08:30:00|999.03|991.31|1001.47|993.75|1001.47|993.75|999.03|991.31|242
1739608500000|2025-02-15 08:35:00|1001.48|993.76|1000.55|992.83|1002.07|994.35|1000.28|992.56|163
1739608800000|2025-02-15 08:40:00|1000.24|992.52|998.83|991.11|1000.25|992.53|998.62|990.9|305
1739609100000|2025-02-15 08:45:00|998.84|991.12|998.07|990.35|999.02|991.3|997.15|989.43|297
1739609400000|2025-02-15 08:50:00|997.62|989.9|996.87|989.15|997.92|990.2|996.49|988.77|293
1739609700000|2025-02-15 08:55:00|996.88|989.16|997.32|989.6|997.37|989.65|996.29|988.57|320
1739610000000|2025-02-15 09:00:00|997.33|989.61|998.64|990.92|998.74|991.02|996.89|989.17|297
1739610300000|2025-02-15 09:05:00|998.63|990.91|996.98|989.26|999.72|992|996.98|989.26|389
1739610600000|2025-02-15 09:10:00|996.99|989.27|997.59|989.87|998.15|990.43|995.77|988.05|431
1739610900000|2025-02-15 09:15:00|997.6|989.88|996.79|989.07|998.97|991.25|996.6|988.88|412
1739611200000|2025-02-15 09:20:00|996.8|989.08|995.4|987.68|996.96|989.24|994.88|987.16|362
1739611500000|2025-02-15 09:25:00|995.39|987.67|994.51|986.79|995.53|987.81|993.73|986.01|379
1739611800000|2025-02-15 09:30:00|994.52|986.8|994.5|986.78|994.6|986.88|990.93|983.21|505
1739612100000|2025-02-15 09:35:00|994.51|986.79|994.19|986.47|995.05|987.33|993.48|985.76|448
1739612400000|2025-02-15 09:40:00|994.18|986.46|996.14|988.42|996.81|989.09|993.96|986.24|328
1739612700000|2025-02-15 09:45:00|996.19|988.47|994.57|986.85|996.87|989.15|994.34|986.62|330
1739613000000|2025-02-15 09:50:00|994.56|986.84|993.77|986.05|994.66|986.94|993.75|986.03|340
1739613300000|2025-02-15 09:55:00|993.78|986.06|994.06|986.34|994.17|986.45|993.1|985.38|365
1739613600000|2025-02-15 10:00:00|994.05|986.33|992.12|984.4|994.42|986.7|991.79|984.07|402
1739613900000|2025-02-15 10:05:00|992.11|984.39|993.79|986.07|994.32|986.6|992.07|984.35|455
1739614200000|2025-02-15 10:10:00|993.8|986.08|992.64|984.92|993.8|986.08|992.06|984.34|420
1739614500000|2025-02-15 10:15:00|992.65|984.93|991.67|983.95|993.45|985.73|990.53|982.81|474
1739614800000|2025-02-15 10:20:00|991.68|983.96|991.62|983.9|991.87|984.15|989.02|981.3|406
1739615100000|2025-02-15 10:25:00|992.22|984.5|992.49|984.77|992.66|984.94|991.04|983.32|439
1739615400000|2025-02-15 10:30:00|992.5|984.78|994.38|986.66|994.77|987.05|991.58|983.86|420
1739615700000|2025-02-15 10:35:00|994.39|986.67|992.3|984.58|994.39|986.67|991.88|984.16|409
1739616000000|2025-02-15 10:40:00|992.29|984.57|992.93|985.21|993.5|985.78|991.7|983.98|291
1739616300000|2025-02-15 10:45:00|992.94|985.22|996.89|989.17|997.03|989.31|992.75|985.03|470
1739616600000|2025-02-15 10:50:00|996.66|988.94|998.66|990.94|1000.23|992.51|995.54|987.82|540
1739616900000|2025-02-15 10:55:00|998.67|990.95|998.09|990.37|999.55|991.83|997.9|990.18|481
1739617200000|2025-02-15 11:00:00|998.22|990.5|998.93|991.21|999.25|991.53|997.19|989.47|502
1739617500000|2025-02-15 11:05:00|998.94|991.22|1001.64|993.92|1001.77|994.05|998.09|990.37|425
1739617800000|2025-02-15 11:10:00|1001.63|993.91|998.66|990.94|1001.68|993.96|998.64|990.92|405
1739618100000|2025-02-15 11:15:00|998.63|990.91|993.93|986.21|998.65|990.93|993.72|986|480
1739618400000|2025-02-15 11:20:00|993.94|986.22|991.28|983.56|994.08|986.36|990.43|982.71|483
1739618700000|2025-02-15 11:25:00|991.27|983.55|994.15|986.43|994.44|986.72|991|983.28|507
1739619000000|2025-02-15 11:30:00|994.13|986.41|995.43|987.71|995.43|987.71|993.19|985.47|472
1739619300000|2025-02-15 11:35:00|995.44|987.72|991.02|983.3|995.82|988.1|988.89|981.17|509
1739619600000|2025-02-15 11:40:00|991.93|984.21|993.19|985.47|993.56|985.84|991.91|984.19|412
1739619900000|2025-02-15 11:45:00|992.96|985.24|993.34|985.62|994.98|987.26|991.48|983.76|285
1739620200000|2025-02-15 11:50:00|993.44|985.72|993.5|985.78|994.51|986.79|992.44|984.72|462
1739620500000|2025-02-15 11:55:00|993.51|985.79|991.31|983.59|993.51|985.79|991.25|983.53|436
1739620800000|2025-02-15 12:00:00|991.32|983.6|994.87|987.15|995.7|987.98|990.3|982.58|481
1739621100000|2025-02-15 12:05:00|994.85|987.13|994.32|986.6|996.21|988.49|993.56|985.84|514
1739621400000|2025-02-15 12:10:00|994.31|986.59|991.12|983.4|994.91|987.19|990.84|983.12|792
1739621700000|2025-02-15 12:15:00|991.11|983.39|995.26|987.54|995.28|987.56|990.12|982.4|402
1739622000000|2025-02-15 12:20:00|995.29|987.57|996.16|988.44|996.83|989.11|995.29|987.57|428
1739622300000|2025-02-15 12:25:00|996.18|988.46|998.39|990.67|998.39|990.67|996.04|988.32|260
1739622600000|2025-02-15 12:30:00|998.4|990.68|997.74|990.02|998.41|990.69|996.81|989.09|340
1739622900000|2025-02-15 12:35:00|997.92|990.2|998.93|991.21|999.37|991.65|995.9|988.18|348
1739623200000|2025-02-15 12:40:00|998.99|991.27|997.41|989.69|999.04|991.32|997.34|989.62|258
1739623500000|2025-02-15 12:45:00|997.42|989.7|996.7|988.98|997.44|989.72|995.32|987.6|378
1739623800000|2025-02-15 12:50:00|996.71|988.99|999.49|991.77|1000.15|992.43|995.94|988.22|392
1739624100000|2025-02-15 12:55:00|999.5|991.78|998.52|990.8|999.68|991.96|998.41|990.69|267
1739624400000|2025-02-15 13:00:00|997.97|990.25|999.05|991.33|1000.36|992.64|997.97|990.25|354
1739624700000|2025-02-15 13:05:00|999.41|991.69|996.52|988.8|999.42|991.7|996.26|988.54|344
1739625000000|2025-02-15 13:10:00|996.53|988.81|994.93|987.21|996.55|988.83|994.37|986.65|288
1739625300000|2025-02-15 13:15:00|994.95|987.23|997.69|989.97|997.99|990.27|994.46|986.74|424
1739625600000|2025-02-15 13:20:00|997.7|989.98|997.34|989.62|998.42|990.7|996.8|989.08|384
1739625900000|2025-02-15 13:25:00|996.86|989.14|997.16|989.44|998.21|990.49|996.4|988.68|395
1739626200000|2025-02-15 13:30:00|997.27|989.55|998.85|991.13|998.95|991.23|996.5|988.78|355
1739626500000|2025-02-15 13:35:00|998.86|991.14|999.43|991.71|1000.66|992.94|998.86|991.14|274
1739626800000|2025-02-15 13:40:00|999.44|991.72|999.11|991.39|999.95|992.23|998.12|990.4|330
1739627100000|2025-02-15 13:45:00|999.1|991.38|998.49|990.77|999.14|991.42|996.74|989.02|382
1739627400000|2025-02-15 13:50:00|998.48|990.76|995.24|987.52|998.53|990.81|994.78|987.06|370
1739627700000|2025-02-15 13:55:00|995.25|987.53|994.28|986.56|995.35|987.63|994.07|986.35|364
1739628000000|2025-02-15 14:00:00|994.24|986.52|990.02|982.3|994.31|986.59|989.12|981.4|464
1739628300000|2025-02-15 14:05:00|990|982.28|993.57|985.85|994.28|986.56|986.63|978.91|591
1739628600000|2025-02-15 14:10:00|993.55|985.83|991.71|983.99|993.62|985.9|990.88|983.16|520
1739628900000|2025-02-15 14:15:00|991.79|984.07|989.55|981.83|992.32|984.6|988.79|981.07|525
1739629200000|2025-02-15 14:20:00|989.54|981.82|986.73|979.01|990.6|982.88|986.1|978.38|469
1739629500000|2025-02-15 14:25:00|986.74|979.02|988.68|980.96|988.8|981.08|986.44|978.72|468
1739629800000|2025-02-15 14:30:00|988.67|980.95|987.61|979.89|988.68|980.96|985.82|978.1|473
1739630100000|2025-02-15 14:35:00|987.59|979.87|982.1|974.38|987.6|979.88|980.4|972.68|657
1739630400000|2025-02-15 14:40:00|981.71|973.99|980.73|973.01|982.3|974.58|978.28|970.56|546
1739630700000|2025-02-15 14:45:00|980.72|973|985.41|977.69|985.68|977.96|980.72|973|459
1739631000000|2025-02-15 14:50:00|985.42|977.7|985.25|977.53|986.26|978.54|984.21|976.49|443
1739631300000|2025-02-15 14:55:00|985.26|977.54|986.79|979.07|987.31|979.59|985.26|977.54|370
1739631600000|2025-02-15 15:00:00|986.8|979.08|991.33|983.61|992.32|984.6|986.69|978.97|458
1739631900000|2025-02-15 15:05:00|991.31|983.59|992.21|984.49|992.33|984.61|990.35|982.63|474
1739632200000|2025-02-15 15:10:00|992.24|984.52|991.95|984.23|992.24|984.52|989.91|982.19|453
1739632500000|2025-02-15 15:15:00|991.96|984.24|991.47|983.75|991.97|984.25|989.56|981.84|455
1739632800000|2025-02-15 15:20:00|991.86|984.14|988.83|981.11|992.01|984.29|988.07|980.35|493
1739633100000|2025-02-15 15:25:00|988.82|981.1|988.1|980.38|989.65|981.93|988.07|980.35|306
1739633400000|2025-02-15 15:30:00|987.61|979.89|988.47|980.75|988.47|980.75|986.45|978.73|466
1739633700000|2025-02-15 15:35:00|989.3|981.58|988.35|980.63|991.01|983.29|988.09|980.37|366
1739634000000|2025-02-15 15:40:00|988.34|980.62|989.35|981.63|989.37|981.65|988.01|980.29|273
1739634300000|2025-02-15 15:45:00|989.64|981.92|989.64|981.92|989.89|982.17|987.89|980.17|463
1739634600000|2025-02-15 15:50:00|989.63|981.91|988.26|980.54|989.98|982.26|987.83|980.11|409
1739634900000|2025-02-15 15:55:00|988.28|980.56|989.54|981.82|989.57|981.85|988.05|980.33|329
1739635200000|2025-02-15 16:00:00|989.53|981.81|991.74|984.02|992.43|984.71|988.34|980.62|534
1739635500000|2025-02-15 16:05:00|991.73|984.01|987.82|980.1|992.38|984.66|987.77|980.05|459
1739635800000|2025-02-15 16:10:00|987.81|980.09|988.54|980.82|988.61|980.89|986.75|979.03|385
1739636100000|2025-02-15 16:15:00|988.53|980.81|991.3|983.58|991.61|983.89|988.49|980.77|395
1739636400000|2025-02-15 16:20:00|990.81|983.09|991.6|983.88|991.92|984.2|990.54|982.82|405
1739636700000|2025-02-15 16:25:00|991.59|983.87|991.46|983.74|991.86|984.14|990.16|982.44|329
1739637000000|2025-02-15 16:30:00|991.45|983.73|989.9|982.18|991.87|984.15|989|981.28|440
1739637300000|2025-02-15 16:35:00|989.79|982.07|988.85|981.13|990.92|983.2|988.46|980.74|413
1739637600000|2025-02-15 16:40:00|988.84|981.12|984.89|977.17|989.54|981.82|984.54|977.13|473
1739637900000|2025-02-15 16:45:00|984.91|977.19|987.07|979.35|987.1|979.38|984.07|976.35|569
1739638200000|2025-02-15 16:50:00|987.1|979.38|984.5|976.78|987.1|979.38|983.96|976.24|444
1739638500000|2025-02-15 16:55:00|984.18|976.46|984.98|977.26|985.21|977.49|983.39|975.67|420
1739638800000|2025-02-15 17:00:00|984.96|977.24|987.3|979.58|987.53|979.81|983.55|975.83|513
1739639100000|2025-02-15 17:05:00|987.29|979.57|986.62|978.9|987.67|979.95|985.46|977.74|468
1739639400000|2025-02-15 17:10:00|986.61|978.89|987.15|979.43|987.47|979.75|985.89|978.17|425
1739639700000|2025-02-15 17:15:00|987.16|979.44|983.24|975.52|987.27|979.55|982.25|974.53|456
1739640000000|2025-02-15 17:20:00|983.23|975.51|982.42|974.7|983.72|976|981.59|973.87|547
1739640300000|2025-02-15 17:25:00|982.84|975.12|983.8|976.08|983.81|976.09|982.29|974.57|412
1739640600000|2025-02-15 17:30:00|983.81|976.09|983.12|975.4|984.01|976.29|981.52|973.8|556
1739640900000|2025-02-15 17:35:00|983.13|975.41|981.41|973.69|983.45|975.73|980.97|973.25|514
1739641200000|2025-02-15 17:40:00|981.4|973.68|981.93|974.21|982.95|975.23|981.34|973.62|370
1739641500000|2025-02-15 17:45:00|981.92|974.2|984.71|976.99|985.6|977.88|981.29|973.57|481
1739641800000|2025-02-15 17:50:00|984.72|977|981.93|974.21|985.27|977.55|981.63|973.91|460
1739642100000|2025-02-15 17:55:00|981.91|974.19|982.66|974.94|983.01|975.29|981.27|973.55|504
1739642400000|2025-02-15 18:00:00|982.67|974.95|984.6|976.88|984.7|976.98|982.59|974.87|474
1739642700000|2025-02-15 18:05:00|984.61|976.89|985.88|978.16|986.63|978.91|984.6|976.88|446
1739643000000|2025-02-15 18:10:00|985.87|978.15|985.26|977.54|986.13|978.41|984.91|977.19|403
1739643300000|2025-02-15 18:15:00|985.25|977.53|983.16|975.44|985.47|977.75|982.42|974.7|484
1739643600000|2025-02-15 18:20:00|983.15|975.43|984.29|976.57|984.91|977.19|982.94|975.22|426
1739643900000|2025-02-15 18:25:00|984.3|976.58|985.9|978.18|986.47|978.75|984.25|976.53|393
1739644200000|2025-02-15 18:30:00|985.91|978.19|988.86|981.14|988.91|981.19|985.89|978.17|440
1739644500000|2025-02-15 18:35:00|988.85|981.13|987.03|979.31|988.85|981.13|986.91|979.19|374
1739644800000|2025-02-15 18:40:00|987.4|979.68|986.99|979.27|987.42|979.7|986.48|978.76|373
1739645100000|2025-02-15 18:45:00|987|979.28|989.74|982.02|991.35|983.63|986.41|978.69|482
1739645400000|2025-02-15 18:50:00|989.73|982.01|990.16|982.44|990.27|982.55|988.86|981.14|406
1739645700000|2025-02-15 18:55:00|990.15|982.43|989.58|981.86|990.15|982.43|988.79|981.07|330
1739646000000|2025-02-15 19:00:00|989.57|981.85|989.67|981.95|990.28|982.56|988.61|980.89|430
1739646300000|2025-02-15 19:05:00|989.66|981.94|988.51|980.79|989.77|982.05|988.07|980.35|370
1739646600000|2025-02-15 19:10:00|988.47|980.75|987.65|979.93|989.32|981.6|987.44|979.72|259
1739646900000|2025-02-15 19:15:00|987.51|979.79|987.53|979.81|987.77|980.05|986.41|978.69|364
1739647200000|2025-02-15 19:20:00|987.54|979.82|990.46|982.74|990.73|983.01|986.9|979.18|364
1739647500000|2025-02-15 19:25:00|990.47|982.75|989.09|981.37|990.48|982.76|988.84|981.12|282
1739647800000|2025-02-15 19:30:00|989.1|981.38|986.44|978.72|989.1|981.38|986.05|978.33|300
1739648100000|2025-02-15 19:35:00|986.45|978.73|983.89|976.17|986.83|979.11|983.82|976.1|365
1739648400000|2025-02-15 19:40:00|983.9|976.18|984.09|976.37|984.27|976.55|982.81|975.09|404
1739648700000|2025-02-15 19:45:00|984.18|976.46|984.82|977.1|985.04|977.32|983.69|975.97|459
1739649000000|2025-02-15 19:50:00|984.81|977.09|982.59|974.87|985.17|977.45|982.54|974.82|366
1739649300000|2025-02-15 19:55:00|982.58|974.86|982.47|974.75|983.08|975.36|981.97|974.25|405
1739649600000|2025-02-15 20:00:00|982.48|974.76|983.77|976.05|983.86|976.14|981.88|974.16|428
1739649900000|2025-02-15 20:05:00|983.78|976.06|983|975.28|985.26|977.54|982.76|975.04|484
1739650200000|2025-02-15 20:10:00|983.01|975.29|984.47|976.75|984.87|977.15|983.01|975.29|317
1739650500000|2025-02-15 20:15:00|984.58|976.86|983.24|975.52|984.58|976.86|982.97|975.25|426
1739650800000|2025-02-15 20:20:00|983.41|975.69|979.33|971.61|983.82|976.1|979.02|971.3|407
1739651100000|2025-02-15 20:25:00|979.32|971.6|980.4|972.68|980.49|972.77|978.91|971.19|391
1739651400000|2025-02-15 20:30:00|980.39|972.67|980.79|973.07|980.89|973.17|978.88|971.16|449
1739651700000|2025-02-15 20:35:00|980.78|973.06|978.81|971.09|981.33|973.61|978.58|970.86|436
1739652000000|2025-02-15 20:40:00|978.8|971.08|977.88|970.16|979|971.28|976.6|968.88|395
1739652300000|2025-02-15 20:45:00|977.89|970.17|977.58|969.86|978.42|970.7|975.63|967.91|407
1739652600000|2025-02-15 20:50:00|977.42|969.7|978.81|971.09|979.33|971.61|976.98|969.26|431
1739652900000|2025-02-15 20:55:00|978.48|970.76|980.71|972.99|980.9|973.18|978.48|970.76|359
1739653200000|2025-02-15 21:00:00|980.74|973.02|982.31|974.59|983.07|975.35|980.74|973.02|466
1739653500000|2025-02-15 21:05:00|982.32|974.6|982.65|974.93|984.3|976.58|982.32|974.6|410
1739653800000|2025-02-15 21:10:00|982.64|974.92|983.56|975.84|984.01|976.29|982.12|974.4|424
1739654100000|2025-02-15 21:15:00|983.57|975.85|983.51|975.79|983.78|976.06|982.19|974.47|390
1739654400000|2025-02-15 21:20:00|983.5|975.78|985.89|978.17|985.94|978.22|982.1|974.38|390
1739654700000|2025-02-15 21:25:00|985.9|978.18|984.74|977.02|986.13|978.41|983.74|976.02|425
1739655000000|2025-02-15 21:30:00|984.73|977.01|984.91|977.19|985.09|977.37|983.61|975.89|462
1739655300000|2025-02-15 21:35:00|984.9|977.18|983.42|975.7|985|977.28|983.06|975.34|399
1739655600000|2025-02-15 21:40:00|983.41|975.69|983.23|975.51|985.05|977.33|983.23|975.51|412
1739655900000|2025-02-15 21:45:00|983.22|975.5|983.86|976.14|984.57|976.85|983.19|975.47|385
1739656200000|2025-02-15 21:50:00|983.89|976.17|985.38|977.66|985.39|977.67|983.25|975.53|343
1739656500000|2025-02-15 21:55:00|985.39|977.67|984.61|976.89|985.44|977.72|983.69|975.97|421
1739656800000|2025-02-15 22:00:00|984.62|976.9|984.79|977.07|984.89|977.17|983.64|975.92|489
1739657100000|2025-02-15 22:05:00|983.88|976.16|984.65|976.93|985.18|977.46|983.47|975.75|427
1739657400000|2025-02-15 22:10:00|984.63|976.91|985.37|977.65|985.89|978.17|984.63|976.91|414
1739657700000|2025-02-15 22:15:00|985.44|977.72|984.7|976.98|985.44|977.72|983.66|975.94|555
1739658000000|2025-02-15 22:20:00|984.69|976.97|983.98|976.26|985.44|977.72|983.98|976.26|370
1739658300000|2025-02-15 22:25:00|983.99|976.27|979.58|971.86|984.1|976.38|979.56|971.84|448
1739658600000|2025-02-15 22:30:00|979.57|971.85|980.67|972.95|981.53|973.81|978.53|970.81|401
1739658900000|2025-02-15 22:35:00|980.53|972.81|979.63|971.91|980.79|973.07|979.39|971.67|483
1739659200000|2025-02-15 22:40:00|979.64|971.92|978.94|971.22|980.07|972.35|978.65|970.93|356
1739659500000|2025-02-15 22:45:00|978.95|971.23|980.13|972.41|980.15|972.43|978.81|971.09|423
1739659800000|2025-02-15 22:50:00|980.14|972.42|980.78|973.06|981.53|973.81|980|972.28|416
1739660100000|2025-02-15 22:55:00|980.79|973.07|982.22|974.5|982.75|975.03|980.32|972.6|515
1739660400000|2025-02-15 23:00:00|982.21|974.49|981.12|973.4|983.06|975.34|980.43|972.71|610
1739660700000|2025-02-15 23:05:00|981.1|973.38|981.3|973.58|982.1|974.38|980.46|972.74|512
1739661000000|2025-02-15 23:10:00|981.01|973.29|981.82|974.1|982.44|974.72|980.91|973.19|486
1739661300000|2025-02-15 23:15:00|981.83|974.11|982.84|975.12|983.25|975.53|981.82|974.1|503
1739661600000|2025-02-15 23:20:00|983.03|975.31|984.78|977.06|984.95|977.23|982.7|974.98|451
1739661900000|2025-02-15 23:25:00|984.77|977.05|985.48|977.76|986.08|978.36|984.73|977.01|334
1739662200000|2025-02-15 23:30:00|985.49|977.77|987.14|979.42|987.41|979.69|985.48|977.76|412
1739662500000|2025-02-15 23:35:00|987.13|979.41|986.55|978.83|987.16|979.44|986.27|978.55|395
1739662800000|2025-02-15 23:40:00|986.56|978.84|985.66|977.94|986.86|979.14|985.03|977.31|310
1739663100000|2025-02-15 23:45:00|985.67|977.95|985.09|977.37|985.75|978.03|983.95|976.23|287
1739663400000|2025-02-15 23:50:00|985.08|977.36|984.87|977.15|985.08|977.36|983.76|976.04|245
1739663700000|2025-02-15 23:55:00|984.88|977.16|985.98|978.26|986.09|978.37|984.12|976.4|252
1739664000000|2025-02-16 00:00:00|985.97|978.25|985.68|977.96|986.03|978.31|983.36|975.05|472
1739664300000|2025-02-16 00:05:00|985.86|978.14|983.56|975.84|985.9|978.18|983.45|975.73|387
1739664600000|2025-02-16 00:10:00|983.55|975.83|986.19|978.47|986.43|978.71|983.55|975.83|410
1739664900000|2025-02-16 00:15:00|986.2|978.48|988.9|981.18|990.14|982.42|986.19|978.47|392
1739665200000|2025-02-16 00:20:00|988.89|981.17|988.57|980.85|989.2|981.48|988.02|980.3|431
1739665500000|2025-02-16 00:25:00|988.56|980.84|988.5|980.78|989.13|981.41|988.38|980.66|334
1739665800000|2025-02-16 00:30:00|988.47|980.75|988.49|980.77|989.27|981.55|987.36|979.64|426
1739666100000|2025-02-16 00:35:00|988.28|980.56|990.24|982.52|991.48|983.76|988.15|980.43|454
1739666400000|2025-02-16 00:40:00|990.19|982.47|988.39|980.67|990.19|982.47|988.32|980.6|405
1739666700000|2025-02-16 00:45:00|988.48|980.76|984.97|977.25|988.48|980.76|984.69|976.97|494
1739667000000|2025-02-16 00:50:00|984.98|977.26|985.81|978.09|986.85|979.13|984.97|977.25|401
1739667300000|2025-02-16 00:55:00|985.8|978.08|986.86|979.14|987.3|979.58|985.44|977.72|421
1739667600000|2025-02-16 01:00:00|986.87|979.15|988.11|980.39|988.12|980.4|985.37|977.65|443
1739667900000|2025-02-16 01:05:00|988.1|980.38|987.38|979.66|988.4|980.68|987.28|979.56|435
1739668200000|2025-02-16 01:10:00|987.39|979.67|986.51|978.79|987.64|979.92|985.97|978.25|375
1739668500000|2025-02-16 01:15:00|986.52|978.8|985.31|977.59|986.88|979.16|984.98|977.26|491
1739668800000|2025-02-16 01:20:00|985.32|977.6|985.93|978.21|987.46|979.74|984.96|977.24|469
1739669100000|2025-02-16 01:25:00|985.69|977.97|986.41|978.69|986.54|978.82|984.64|976.92|432
1739669400000|2025-02-16 01:30:00|986.4|978.68|983.68|975.96|986.7|978.98|983.24|975.52|418
1739669700000|2025-02-16 01:35:00|983.69|975.97|983.94|976.22|984.29|976.57|982.96|975.24|408
1739670000000|2025-02-16 01:40:00|983.48|975.76|984.95|977.23|985.02|977.3|982.99|975.27|310
1739670300000|2025-02-16 01:45:00|984.94|977.22|986.24|978.52|986.3|978.58|983.81|976.09|424
1739670600000|2025-02-16 01:50:00|986.23|978.51|988|980.28|988.45|980.73|986.22|978.5|380
1739670900000|2025-02-16 01:55:00|988.01|980.29|988.87|981.15|989.84|982.12|987.58|979.86|345
1739671200000|2025-02-16 02:00:00|988.88|981.16|988.77|981.05|990.45|982.73|988.24|980.52|531
1739671500000|2025-02-16 02:05:00|988.78|981.06|985.54|977.82|989.19|981.47|984.95|977.23|435
1739671800000|2025-02-16 02:10:00|985.56|977.84|983.9|976.18|986.12|978.4|983.24|975.52|508
1739672100000|2025-02-16 02:15:00|983.89|976.17|984.84|977.12|985.68|977.96|982.49|974.77|492
1739672400000|2025-02-16 02:20:00|984.83|977.11|984.91|977.19|984.92|977.2|983.66|975.94|370
1739672700000|2025-02-16 02:25:00|985.14|977.42|985.96|978.24|986.32|978.6|985.14|977.42|347
1739673000000|2025-02-16 02:30:00|985.73|978.01|986.69|978.97|988.67|980.95|985.63|977.91|476
1739673300000|2025-02-16 02:35:00|986.64|978.92|987.15|979.43|989.65|981.93|986.29|978.57|414
1739673600000|2025-02-16 02:40:00|987.16|979.44|986.9|979.18|987.16|979.44|985.92|978.2|375
1739673900000|2025-02-16 02:45:00|986.64|978.92|982.15|974.43|987.07|979.35|982.15|974.43|389
1739674200000|2025-02-16 02:50:00|982.14|974.42|981.33|973.61|982.71|974.99|981.02|973.3|449
1739674500000|2025-02-16 02:55:00|981.17|973.45|982.78|975.06|982.8|975.08|981.11|973.39|369
1739674800000|2025-02-16 03:00:00|982.77|975.05|982.89|975.17|983.14|975.42|981.21|973.49|512
1739675100000|2025-02-16 03:05:00|982.88|975.16|982.41|974.69|983.4|975.68|982.33|974.61|343
1739675400000|2025-02-16 03:10:00|982.42|974.7|981.79|974.07|982.57|974.85|980.78|973.06|413
1739675700000|2025-02-16 03:15:00|981.78|974.06|983.33|975.61|984.5|976.78|980.59|972.87|475
1739676000000|2025-02-16 03:20:00|983.34|975.62|982.63|974.91|983.38|975.66|981.2|973.48|429
1739676300000|2025-02-16 03:25:00|982.64|974.92|978.91|971.19|985.07|977.35|978.24|970.52|445
1739676600000|2025-02-16 03:30:00|978.9|971.18|980.65|972.93|984.08|976.36|978.53|970.81|431
1739676900000|2025-02-16 03:35:00|980.64|972.92|981.69|973.97|982.06|974.34|980.4|972.68|300
1739677200000|2025-02-16 03:40:00|981.68|973.96|983.07|975.35|983.77|976.05|981.54|973.88|347
1739677500000|2025-02-16 03:45:00|983.06|975.34|984.48|976.76|984.95|977.23|982.32|974.6|419
1739677800000|2025-02-16 03:50:00|984.47|976.75|983.63|975.91|985.31|977.59|983.59|975.87|327
1739678100000|2025-02-16 03:55:00|983.62|975.9|983.06|975.34|984.13|976.41|982.74|975.02|404
1739678400000|2025-02-16 04:00:00|983.02|975.3|986.83|979.11|987.12|979.4|981.22|973.5|438
1739678700000|2025-02-16 04:05:00|986.84|979.12|987.26|979.54|987.82|980.1|986.82|979.1|286
1739679000000|2025-02-16 04:10:00|987.44|979.72|987.08|979.36|987.9|980.18|984.52|976.8|345
1739679300000|2025-02-16 04:15:00|987.09|979.37|986.41|978.69|987.73|980.01|985.93|978.21|365
1739679600000|2025-02-16 04:20:00|986.4|978.68|985.45|977.73|986.85|979.13|985.44|977.72|417
1739679900000|2025-02-16 04:25:00|985.46|977.74|984.64|976.92|986.21|978.49|984.14|976.42|422
1739680200000|2025-02-16 04:30:00|984.63|976.91|984.12|976.4|984.83|977.11|983.01|975.29|423
1739680500000|2025-02-16 04:35:00|984.13|976.41|984.26|976.54|984.69|976.97|983.73|976.01|389
1739680800000|2025-02-16 04:40:00|984.25|976.53|982.93|975.21|984.25|976.53|982.87|975.15|361
1739681100000|2025-02-16 04:45:00|982.94|975.22|982.7|974.98|983.68|975.96|982.45|974.73|374
1739681400000|2025-02-16 04:50:00|982.67|974.95|983.31|975.59|983.31|975.59|982.52|974.8|360
1739681700000|2025-02-16 04:55:00|983.32|975.6|983.8|976.08|983.84|976.12|983.25|975.53|264
1739682000000|2025-02-16 05:00:00|983.77|976.05|982.85|975.13|983.87|976.15|982.8|975.08|273
1739682300000|2025-02-16 05:05:00|982.02|974.3|981.47|973.75|982.33|974.61|981.32|973.6|317
1739682600000|2025-02-16 05:10:00|981.48|973.76|981.25|973.53|981.48|973.76|980.7|972.98|353
1739682900000|2025-02-16 05:15:00|981.24|973.52|980.44|972.72|981.76|974.04|980.23|972.51|410
1739683200000|2025-02-16 05:20:00|980.43|972.71|981.78|974.06|981.82|974.1|980.36|972.64|413
1739683500000|2025-02-16 05:25:00|981.77|974.05|981.99|974.27|982.61|974.89|981.59|973.87|409
1739683800000|2025-02-16 05:30:00|982|974.28|981.28|973.56|982.86|975.14|981.08|973.36|354
1739684100000|2025-02-16 05:35:00|981.27|973.55|982.32|974.6|982.46|974.74|981.22|973.5|427
1739684400000|2025-02-16 05:40:00|982.31|974.59|983.62|975.9|984.01|976.29|982.27|974.55|411
1739684700000|2025-02-16 05:45:00|983.61|975.89|987.2|979.48|989.5|981.78|983.3|975.58|480
1739685000000|2025-02-16 05:50:00|987.21|979.49|985.75|978.03|987.52|979.8|985.68|977.96|382
1739685300000|2025-02-16 05:55:00|986.13|978.41|985.7|977.98|986.13|978.41|985.32|977.6|381
1739685600000|2025-02-16 06:00:00|985.69|977.97|987.47|979.75|987.9|980.18|984.52|976.8|430
1739685900000|2025-02-16 06:05:00|987.46|979.74|986.49|978.77|987.71|979.99|986.49|978.77|426
1739686200000|2025-02-16 06:10:00|986.48|978.76|987.63|979.91|987.79|980.07|986.25|978.53|358
1739686500000|2025-02-16 06:15:00|987.64|979.92|987.97|980.25|988.32|980.6|986.63|978.91|457
1739686800000|2025-02-16 06:20:00|987.96|980.24|988.59|980.87|988.83|981.11|987.41|979.69|404
1739687100000|2025-02-16 06:25:00|988.58|980.86|991.69|983.97|991.88|984.16|988.5|980.78|432
1739687400000|2025-02-16 06:30:00|992.16|984.44|992.51|984.79|993.33|985.61|990.76|983.04|407
1739687700000|2025-02-16 06:35:00|992.52|984.8|992.46|984.74|993.08|985.36|991.3|983.58|417
1739688000000|2025-02-16 06:40:00|991.95|984.23|990.27|982.55|991.95|984.23|989.84|982.12|365
1739688300000|2025-02-16 06:45:00|990.25|982.53|988.51|980.79|990.62|982.9|988.08|980.36|389
1739688600000|2025-02-16 06:50:00|988.52|980.8|987|979.28|988.55|980.83|986.54|978.82|402
1739688900000|2025-02-16 06:55:00|987.01|979.29|988.13|980.41|988.48|980.76|986.81|979.09|385
1739689200000|2025-02-16 07:00:00|988.12|980.4|986.09|978.37|988.12|980.4|985.29|977.57|415
1739689500000|2025-02-16 07:05:00|986.08|978.36|983.43|975.71|986.09|978.37|983.27|975.55|339
1739689800000|2025-02-16 07:10:00|983.34|975.62|984.43|976.71|984.49|976.77|981.99|974.27|452
1739690100000|2025-02-16 07:15:00|984.42|976.7|983.23|975.51|985.38|977.66|983.05|975.33|417
1739690400000|2025-02-16 07:20:00|983.24|975.52|980.92|973.2|983.27|975.55|979.46|971.74|463
1739690700000|2025-02-16 07:25:00|980.93|973.21|980.74|973.02|981.29|973.57|979.52|971.8|377
1739691000000|2025-02-16 07:30:00|980.75|973.03|981.37|973.65|982.44|974.72|980.01|972.29|459
1739691300000|2025-02-16 07:35:00|981.36|973.64|982.45|974.73|982.8|975.08|981.05|973.33|397
1739691600000|2025-02-16 07:40:00|982.44|974.72|979.57|971.85|982.57|974.85|979.57|971.85|393
1739691900000|2025-02-16 07:45:00|979.68|971.96|977.99|970.27|979.92|972.2|977.98|970.26|417
1739692200000|2025-02-16 07:50:00|978|970.28|977.4|969.68|979.2|971.48|977.29|969.57|330
1739692500000|2025-02-16 07:55:00|977.41|969.69|978.84|971.12|978.86|971.14|976.18|968.46|407
1739692800000|2025-02-16 08:00:00|978.83|971.11|979.36|971.64|979.73|972.01|975.3|967.58|435
1739693100000|2025-02-16 08:05:00|979.37|971.65|981.21|973.49|981.47|973.75|979.15|971.43|497
1739693400000|2025-02-16 08:10:00|981.49|973.77|981.8|974.08|982.43|974.71|981.06|973.34|360
1739693700000|2025-02-16 08:15:00|981.79|974.07|983.03|975.31|983.69|975.97|981.09|973.37|470
1739694000000|2025-02-16 08:20:00|983.02|975.3|984.08|976.36|984.68|976.96|982.72|975|380
1739694300000|2025-02-16 08:25:00|984.09|976.37|984.14|976.42|984.38|976.66|982.68|974.96|340
1739694600000|2025-02-16 08:30:00|984.13|976.41|986.78|979.06|986.83|979.11|983.05|975.33|394
1739694900000|2025-02-16 08:35:00|986.77|979.05|984.28|976.56|986.88|979.16|983.88|976.16|344
1739695200000|2025-02-16 08:40:00|984.23|976.51|982.34|974.62|984.23|976.51|982.16|974.44|335
1739695500000|2025-02-16 08:45:00|982.33|974.61|981.51|973.79|982.99|975.27|981.04|973.32|468
1739695800000|2025-02-16 08:50:00|981.5|973.78|982.91|975.19|983.32|975.6|981.09|973.37|310
1739696100000|2025-02-16 08:55:00|982.9|975.18|984.4|976.68|984.52|976.8|982.26|974.54|305
1739696400000|2025-02-16 09:00:00|984.41|976.69|983.47|975.75|985.85|978.13|982.04|974.32|394
1739696700000|2025-02-16 09:05:00|983.48|975.76|982.98|975.26|984.93|977.21|982.65|974.93|408
1739697000000|2025-02-16 09:10:00|982.97|975.25|984.29|976.57|984.88|977.16|982.5|974.78|387
1739697300000|2025-02-16 09:15:00|984.28|976.56|982.15|974.43|984.28|976.56|981.75|974.03|452
1739697600000|2025-02-16 09:20:00|982.14|974.42|984.67|976.95|984.87|977.15|982.05|974.33|395
1739697900000|2025-02-16 09:25:00|984.66|976.94|987.51|979.79|988.35|980.63|984.58|976.86|338
1739698200000|2025-02-16 09:30:00|987.5|979.78|990.26|982.54|991.27|983.55|986.5|978.78|425
1739698500000|2025-02-16 09:35:00|990.25|982.53|990.67|982.95|991.85|984.13|989.45|981.73|374
1739698800000|2025-02-16 09:40:00|990.66|982.94|992.85|985.13|992.95|985.23|990.66|982.94|391
1739699100000|2025-02-16 09:45:00|993.02|985.3|992.89|985.17|993.64|985.92|991.88|984.16|311
1739699400000|2025-02-16 09:50:00|992.88|985.16|994.48|986.76|995.26|987.54|992.44|984.72|430
1739699700000|2025-02-16 09:55:00|994.44|986.72|994.77|987.05|995.36|987.64|993.77|986.05|324
1739700000000|2025-02-16 10:00:00|994.76|987.04|994.61|986.89|995.98|988.26|993.91|986.19|381
1739700300000|2025-02-16 10:05:00|994.6|986.88|996.35|988.63|996.39|988.67|993.45|985.73|444
1739700600000|2025-02-16 10:10:00|996.34|988.62|996.96|989.24|997.22|989.5|995.82|988.1|335
1739700900000|2025-02-16 10:15:00|996.95|989.23|996.05|988.33|997.43|989.71|995.88|988.16|393
1739701200000|2025-02-16 10:20:00|996.04|988.32|995.87|988.15|996.18|988.46|994.88|987.16|332
1739701500000|2025-02-16 10:25:00|995.86|988.14|994.96|987.24|996.06|988.34|994.77|987.05|346
1739701800000|2025-02-16 10:30:00|994.95|987.23|991.72|984|994.97|987.25|991.65|983.93|389
1739702100000|2025-02-16 10:35:00|991.71|983.99|990.86|983.14|991.82|984.1|990.51|982.79|367
1739702400000|2025-02-16 10:40:00|990.85|983.13|991.4|983.68|991.42|983.7|990.39|982.67|339
1739702700000|2025-02-16 10:45:00|991.39|983.67|991.03|983.31|991.51|983.79|989.89|982.17|424
1739703000000|2025-02-16 10:50:00|991.04|983.32|989.03|981.31|991.34|983.62|989.03|981.31|360
1739703300000|2025-02-16 10:55:00|989.04|981.32|989.16|981.44|989.48|981.76|988.24|980.52|383
1739703600000|2025-02-16 11:00:00|989.15|981.43|989.65|981.93|989.67|981.95|988.41|980.69|435
1739703900000|2025-02-16 11:05:00|989.64|981.92|991.26|983.54|991.33|983.61|989.4|981.68|407
1739704200000|2025-02-16 11:10:00|991.25|983.53|991.18|983.46|992|984.28|990.36|982.64|384
1739704500000|2025-02-16 11:15:00|991.17|983.45|992.34|984.62|992.89|985.17|990.31|982.59|439
1739704800000|2025-02-16 11:20:00|992.53|984.81|993.69|985.97|995.01|987.29|992.49|984.77|410
1739705100000|2025-02-16 11:25:00|993.67|985.95|994.13|986.41|994.27|986.55|993.53|985.81|388
1739705400000|2025-02-16 11:30:00|994.12|986.4|994.26|986.54|994.43|986.71|992.91|985.19|417
1739705700000|2025-02-16 11:35:00|994.25|986.53|994.77|987.05|995.59|987.87|994.06|986.34|365
1739706000000|2025-02-16 11:40:00|994.76|987.04|994.64|986.92|994.78|987.06|993.98|986.26|274
1739706300000|2025-02-16 11:45:00|994.65|986.93|996.38|988.66|996.42|988.7|994.29|986.57|353
1739706600000|2025-02-16 11:50:00|996.39|988.67|997.03|989.31|997.34|989.62|996.08|988.36|331
1739706900000|2025-02-16 11:55:00|997.02|989.3|998.1|990.38|998.53|990.81|996.91|989.19|451
1739707200000|2025-02-16 12:00:00|998.09|990.37|997.17|989.45|998.25|990.53|996.68|988.96|514
1739707500000|2025-02-16 12:05:00|997.16|989.44|996.43|988.71|997.16|989.44|995.31|987.59|379
1739707800000|2025-02-16 12:10:00|996.69|988.97|997.63|989.91|998.16|990.44|996.24|988.52|462
1739708100000|2025-02-16 12:15:00|997.64|989.92|994.88|987.16|997.64|989.92|993.96|986.24|426
1739708400000|2025-02-16 12:20:00|995.19|987.47|994.56|986.84|995.78|988.06|994.51|986.79|370
1739708700000|2025-02-16 12:25:00|994.39|986.67|994.18|986.46|995.19|987.47|994.09|986.37|353
1739709000000|2025-02-16 12:30:00|994.1|986.38|992.95|985.23|994.1|986.38|992.59|984.87|402
1739709300000|2025-02-16 12:35:00|992.94|985.22|991.43|983.71|993.78|986.06|991.43|983.71|425
1739709600000|2025-02-16 12:40:00|991.42|983.7|991.69|983.97|992.82|985.1|990.53|982.81|374
1739709900000|2025-02-16 12:45:00|991.68|983.96|991.55|983.83|991.95|984.23|990.77|983.05|443
1739710200000|2025-02-16 12:50:00|991.54|983.82|991.35|983.63|991.76|984.04|990.47|982.75|426
1739710500000|2025-02-16 12:55:00|991.36|983.64|991.62|983.9|991.71|983.99|990.61|982.89|435
1739710800000|2025-02-16 13:00:00|991.61|983.89|989.01|981.29|991.61|983.89|988.69|980.97|439
1739711100000|2025-02-16 13:05:00|989|981.28|985.75|978.03|989.14|981.42|985.37|977.65|446
1739711400000|2025-02-16 13:10:00|985.76|978.04|987.37|979.65|987.38|979.66|985.31|977.59|407
1739711700000|2025-02-16 13:15:00|987.36|979.64|987.52|979.8|989.16|981.44|986.69|978.97|459
1739712000000|2025-02-16 13:20:00|987.51|979.79|988.66|980.94|989.17|981.45|987.04|979.32|431
1739712300000|2025-02-16 13:25:00|988.65|980.93|987.1|979.38|988.87|981.15|986.87|979.15|324
1739712600000|2025-02-16 13:30:00|987.11|979.39|987.33|979.61|988.24|980.52|985.39|977.67|378
1739712900000|2025-02-16 13:35:00|987.32|979.6|984.39|976.67|987.32|979.6|984.05|976.33|388
1739713200000|2025-02-16 13:40:00|984.19|976.47|981.33|973.61|984.19|976.47|981.19|973.47|443
1739713500000|2025-02-16 13:45:00|981.34|973.62|980.12|972.4|983.06|975.34|980.05|972.33|456
1739713800000|2025-02-16 13:50:00|980.11|972.39|979.17|971.45|981.32|973.6|978.33|970.61|459
1739714100000|2025-02-16 13:55:00|979.16|971.44|979.78|972.06|980.34|972.62|978.16|970.44|450
1739714400000|2025-02-16 14:00:00|979.77|972.05|976.85|969.13|979.77|972.05|972.82|965.1|643
1739714700000|2025-02-16 14:05:00|976.69|968.97|978.29|970.57|978.3|970.58|974.07|966.35|544
1739715000000|2025-02-16 14:10:00|978.28|970.56|976.79|969.07|979.85|972.13|976.69|968.97|521
1739715300000|2025-02-16 14:15:00|976.78|969.06|974.11|966.39|976.78|969.06|973.81|966.09|466
1739715600000|2025-02-16 14:20:00|974.12|966.4|974.07|966.35|975.05|967.33|971.37|963.65|467
1739715900000|2025-02-16 14:25:00|974.06|966.34|974.94|967.22|975.93|968.21|972.92|965.2|406
1739716200000|2025-02-16 14:30:00|974.95|967.23|976.56|968.84|976.97|969.25|973.76|966.04|509
1739716500000|2025-02-16 14:35:00|976.59|968.87|978.66|970.94|979.75|972.03|975.8|968.08|396
1739716800000|2025-02-16 14:40:00|978.65|970.93|982.22|974.5|982.38|974.66|978.45|970.73|407
1739717100000|2025-02-16 14:45:00|982.23|974.51|982.81|975.09|984.83|977.11|982.05|974.33|457
1739717400000|2025-02-16 14:50:00|982.8|975.08|983.12|975.4|984.05|976.33|981.73|974.01|439
1739717700000|2025-02-16 14:55:00|983.11|975.39|976.61|968.89|983.11|975.39|972.82|965.1|443
1739718000000|2025-02-16 15:00:00|976.62|968.9|979.04|971.32|979.38|971.66|976.15|968.43|406
1739718300000|2025-02-16 15:05:00|979.05|971.33|980.18|972.46|980.22|972.5|978.92|971.2|321
1739718600000|2025-02-16 15:10:00|980.17|972.45|977.03|969.31|981.01|973.29|976.74|969.02|457
1739718900000|2025-02-16 15:15:00|977.02|969.3|976.38|968.66|977.02|969.3|975.52|967.8|386
1739719200000|2025-02-16 15:20:00|976.37|968.65|979.18|971.46|979.37|971.65|975.41|967.69|405
1739719500000|2025-02-16 15:25:00|979.17|971.45|979.15|971.43|980.89|973.17|978.91|971.19|338
1739719800000|2025-02-16 15:30:00|979.25|971.53|976.52|968.8|979.75|972.03|976.51|968.79|479
1739720100000|2025-02-16 15:35:00|976.51|968.79|976.94|969.22|977.14|969.42|975.6|967.88|393
1739720400000|2025-02-16 15:40:00|976.93|969.21|977.74|970.02|978.76|971.04|976.61|968.89|380
1739720700000|2025-02-16 15:45:00|977.73|970.01|978.25|970.53|978.51|970.79|976.69|968.97|451
1739721000000|2025-02-16 15:50:00|978.24|970.52|976.76|969.04|978.47|970.75|976.76|969.04|354
1739721300000|2025-02-16 15:55:00|976.58|968.86|975.23|967.51|976.58|968.86|975.05|967.33|394
1739721600000|2025-02-16 16:00:00|975.22|967.5|974.41|966.69|976.3|968.58|973.28|965.56|560
1739721900000|2025-02-16 16:05:00|974.4|966.68|976.97|969.25|977.24|969.52|973.24|965.52|451
1739722200000|2025-02-16 16:10:00|976.98|969.26|977.51|969.79|978.57|970.85|976.98|969.26|331
1739722500000|2025-02-16 16:15:00|977.52|969.8|975.05|967.33|977.81|970.09|974.76|967.04|463
1739722800000|2025-02-16 16:20:00|975.06|967.34|975.56|967.84|976.89|969.17|974.77|967.05|496
1739723100000|2025-02-16 16:25:00|975.72|968|978.71|970.99|979.9|972.18|975.7|967.98|349
1739723400000|2025-02-16 16:30:00|978.7|970.98|979.98|972.26|981.81|974.09|978.32|970.6|355
1739723700000|2025-02-16 16:35:00|979.97|972.25|976.23|968.51|979.97|972.25|976.23|968.51|365
1739724000000|2025-02-16 16:40:00|976.22|968.5|974.63|966.91|976.34|968.62|974.3|966.58|328
1739724300000|2025-02-16 16:45:00|974.64|966.92|972.34|964.62|974.64|966.92|971.33|963.61|454
1739724600000|2025-02-16 16:50:00|972.11|964.39|975.71|967.99|975.71|967.99|971.86|964.14|271
1739724900000|2025-02-16 16:55:00|975.66|967.94|974.43|966.71|975.7|967.98|973.82|966.1|280
1739725200000|2025-02-16 17:00:00|974.42|966.7|974.18|966.46|975.02|967.3|973.09|965.37|453
1739725500000|2025-02-16 17:05:00|974.17|966.45|974.14|966.42|975.42|967.7|974.14|966.42|254
1739725800000|2025-02-16 17:10:00|974.43|966.71|977.34|969.62|978.74|971.02|974.43|966.71|397
1739726100000|2025-02-16 17:15:00|977.33|969.61|976.97|969.25|978.64|970.92|976.57|968.85|413
1739726400000|2025-02-16 17:20:00|977.13|969.41|976.79|969.07|977.96|970.24|976.75|969.03|259
1739726700000|2025-02-16 17:25:00|976.8|969.08|975.99|968.27|977.02|969.3|975.53|967.81|322
1739727000000|2025-02-16 17:30:00|975.61|967.89|971.9|964.18|975.62|967.9|971.9|964.18|382
1739727300000|2025-02-16 17:35:00|971.89|964.17|972.78|965.06|973.1|965.38|970.59|962.87|412
1739727600000|2025-02-16 17:40:00|973.11|965.39|973.98|966.26|974.19|966.47|972.81|965.09|238
1739727900000|2025-02-16 17:45:00|974.19|966.47|972.5|964.78|974.39|966.67|971.16|963.44|376
1739728200000|2025-02-16 17:50:00|972.49|964.77|970.61|962.89|972.92|965.2|970.61|962.89|326
1739728500000|2025-02-16 17:55:00|970.62|962.9|970.26|962.54|970.96|963.24|968.98|961.26|304
1739728800000|2025-02-16 18:00:00|970.18|962.46|968.58|960.86|970.52|962.8|967.61|959.89|476
1739729100000|2025-02-16 18:05:00|968.59|960.87|969.41|961.69|970.46|962.74|968.21|960.49|387
1739729400000|2025-02-16 18:10:00|969.42|961.7|968.78|961.06|969.64|961.92|967.41|959.69|450
1739729700000|2025-02-16 18:15:00|968.95|961.23|965.96|958.24|969.32|961.6|965.96|958.24|608
1739730000000|2025-02-16 18:20:00|965.95|958.23|965.19|957.47|966.86|959.14|964.24|956.52|526
1739730300000|2025-02-16 18:25:00|965.53|957.81|962.97|955.25|966.66|958.94|962.97|955.25|555
1739730600000|2025-02-16 18:30:00|962.96|955.24|963.3|955.58|965.84|958.12|960.35|952.63|561
1739730900000|2025-02-16 18:35:00|963.29|955.57|963.18|955.46|964.54|956.82|960.08|952.36|581
1739731200000|2025-02-16 18:40:00|963.17|955.45|965.21|957.49|966.18|958.46|962.15|954.43|497
1739731500000|2025-02-16 18:45:00|965.2|957.48|968.83|961.11|969.75|962.03|965.16|957.44|577
1739731800000|2025-02-16 18:50:00|968.7|960.98|967.88|960.16|970.02|962.3|967.32|959.6|383
1739732100000|2025-02-16 18:55:00|967.89|960.17|967.4|959.68|968.72|961|965.94|958.22|478
1739732400000|2025-02-16 19:00:00|966.57|958.85|965.55|957.83|967.7|959.98|965.44|957.72|520
1739732700000|2025-02-16 19:05:00|965.54|957.82|966.74|959.02|967.21|959.49|964.24|956.52|500
1739733000000|2025-02-16 19:10:00|966.73|959.01|965.8|958.08|967.25|959.53|964.93|957.21|446
1739733300000|2025-02-16 19:15:00|965.81|958.09|967.35|959.63|968.51|960.79|964.6|956.88|469
1739733600000|2025-02-16 19:20:00|967.34|959.62|965.4|957.68|967.34|959.62|963.52|955.8|523
1739733900000|2025-02-16 19:25:00|965.39|957.67|966.91|959.19|968.11|960.39|965.3|957.58|282
1739734200000|2025-02-16 19:30:00|966.9|959.18|972.11|964.39|972.44|964.72|966.65|958.93|490
1739734500000|2025-02-16 19:35:00|972.09|964.37|970.65|962.93|972.09|964.37|970.09|962.37|322
1739734800000|2025-02-16 19:40:00|970.66|962.94|970.21|962.49|971.53|963.81|970.21|962.49|345
1739735100000|2025-02-16 19:45:00|970.2|962.48|973.45|965.73|974.05|966.33|969.03|961.31|434
1739735400000|2025-02-16 19:50:00|973.46|965.74|971.16|963.44|973.46|965.74|971.08|963.36|374
1739735700000|2025-02-16 19:55:00|971.17|963.45|971.53|963.81|972.02|964.3|970.28|962.56|215
1739736000000|2025-02-16 20:00:00|971.52|963.8|970.43|962.71|972.03|964.31|970.34|962.62|431
1739736300000|2025-02-16 20:05:00|969.78|962.06|971.07|963.35|972.39|964.67|969.4|961.68|327
1739736600000|2025-02-16 20:10:00|971.06|963.34|971.91|964.19|973.86|966.14|971.05|963.33|291
1739736900000|2025-02-16 20:15:00|971.9|964.18|973.05|965.33|973.06|965.34|970.52|962.8|436
1739737200000|2025-02-16 20:20:00|973.04|965.32|974.02|966.3|975.05|967.33|973.01|965.29|342
1739737500000|2025-02-16 20:25:00|974.03|966.31|972.25|964.53|974.12|966.4|972.25|964.53|352
1739737800000|2025-02-16 20:30:00|972.24|964.52|973.36|958.64|974.48|964.71|969.77|958.63|326
1739738100000|2025-02-16 20:35:00|973.37|958.65|972.57|957.85|973.38|958.66|971.95|957.23|252
1739738400000|2025-02-16 20:40:00|972.58|957.86|972.73|958.01|973.19|958.47|972.11|957.39|296
1739738700000|2025-02-16 20:45:00|972.74|958.02|971.52|956.8|973.28|958.56|970.36|955.64|472
1739739000000|2025-02-16 20:50:00|971.51|956.79|970.84|956.12|972.11|957.39|970.24|955.52|358
1739739300000|2025-02-16 20:55:00|970.83|956.11|970.77|956.05|972.02|957.3|969.87|955.15|358
1739739600000|2025-02-16 21:00:00|970.76|956.04|972.75|958.03|973.12|958.4|970.54|955.82|463
1739739900000|2025-02-16 21:05:00|972.74|958.02|973.41|958.69|974.36|959.64|972.72|958|333
1739740200000|2025-02-16 21:10:00|973.35|958.63|968.12|953.4|974.01|959.29|968.12|953.4|359
1739740500000|2025-02-16 21:15:00|968.11|953.39|968.05|953.33|969.14|954.42|967.75|953.03|400
1739740800000|2025-02-16 21:20:00|967.8|953.08|967.35|952.63|969.06|954.34|966.18|951.46|409
1739741100000|2025-02-16 21:25:00|967.34|952.62|970.08|955.36|970.28|955.56|967.33|952.61|269
1739741400000|2025-02-16 21:30:00|969.72|955|972.83|958.11|973.66|958.94|969.56|954.84|391
1739741700000|2025-02-16 21:35:00|972.76|958.04|976.6|961.88|976.99|962.27|972.76|958.04|400
1739742000000|2025-02-16 21:40:00|976.58|961.86|976.19|961.47|977.49|962.77|975.09|960.37|374
1739742300000|2025-02-16 21:45:00|976.2|961.48|975.59|960.87|977.14|962.42|974.4|959.68|351
1739742600000|2025-02-16 21:50:00|976.14|961.42|974.63|959.91|976.26|961.54|974.56|959.84|297
1739742900000|2025-02-16 21:55:00|974.64|959.92|974.46|959.74|974.77|960.05|973.27|958.55|275
1739743200000|2025-02-16 22:00:00|974.38|959.66|970.22|962.5|974.82|963.64|970.22|958.81|234
1739743500000|2025-02-16 22:05:00|970.2|962.48|970.69|962.97|971.89|964.17|970.18|962.46|175
1739743800000|2025-02-16 22:10:00|970.7|962.98|978.41|970.69|978.5|970.78|969.72|962|272
1739744100000|2025-02-16 22:15:00|978.4|970.68|972.72|965|978.4|970.68|971.69|963.97|625
1739744400000|2025-02-16 22:20:00|972.71|964.99|972.42|964.7|973.33|965.61|972.01|964.29|397
1739744700000|2025-02-16 22:25:00|972.77|965.05|969.53|961.81|972.77|965.05|967.71|959.99|512
1739745000000|2025-02-16 22:30:00|969.68|961.96|965.79|958.07|970.2|962.48|965.78|958.06|510
1739745300000|2025-02-16 22:35:00|966.06|958.34|966.67|958.95|968.36|960.64|964.67|956.95|655
1739745600000|2025-02-16 22:40:00|966.9|959.18|967.52|959.8|967.7|959.98|965.57|957.85|429
1739745900000|2025-02-16 22:45:00|967.56|959.84|967.99|960.27|968.08|960.36|967.1|959.38|237
1739746200000|2025-02-16 22:50:00|968.18|960.46|970.24|962.52|970.35|962.63|968.13|960.41|256
1739746500000|2025-02-16 22:55:00|970.25|962.53|970.63|962.91|971.32|963.6|969.34|961.62|509
1739746800000|2025-02-16 23:00:00|970.62|962.9|966.92|959.2|970.73|963.01|962.1|954.38|878
1739747100000|2025-02-16 23:05:00|966.9|959.18|964.87|957.15|967.04|959.32|964.8|957.08|768
1739747400000|2025-02-16 23:10:00|964.86|957.14|964.74|957.02|964.86|957.14|963.14|955.42|648
1739747700000|2025-02-16 23:15:00|964.71|956.99|964.13|956.41|964.71|956.99|962.06|954.34|752
1739748000000|2025-02-16 23:20:00|964.36|956.64|966.26|958.54|967.11|959.39|964.23|956.51|646
1739748300000|2025-02-16 23:25:00|966.25|958.53|966.1|958.38|966.38|958.66|963.7|955.98|653
1739748600000|2025-02-16 23:30:00|966.09|958.37|967.53|959.81|967.57|959.85|965.34|957.62|544
1739748900000|2025-02-16 23:35:00|967.52|959.8|967.33|959.61|967.71|959.99|966.4|958.68|386
1739749200000|2025-02-16 23:40:00|967.32|959.6|964.68|956.96|967.32|959.6|964.46|956.74|429
1739749500000|2025-02-16 23:45:00|964.67|956.95|962.6|954.88|964.84|957.12|961.99|954.27|479
1739749800000|2025-02-16 23:50:00|962.59|954.87|962.67|954.95|962.89|955.17|961.45|953.73|570
1739750100000|2025-02-16 23:55:00|962.66|954.94|963.35|955.63|964.38|956.66|962.3|954.58|622
1739750400000|2025-02-17 00:00:00|963.13|955.41|964.35|956.63|965.54|957.82|961.51|953.79|694
1739750700000|2025-02-17 00:05:00|964.34|956.62|965.42|957.7|966.42|958.7|963.98|956.26|743
1739751000000|2025-02-17 00:10:00|965.41|957.69|962.94|955.22|966.04|958.32|962.9|955.18|589
1739751300000|2025-02-17 00:15:00|962.93|955.21|965|957.28|965.73|958.01|961.87|954.15|434
1739751600000|2025-02-17 00:20:00|964.99|957.27|967.39|959.67|969.21|961.49|964.64|956.92|457
1739751900000|2025-02-17 00:25:00|967.38|959.66|966.56|958.84|967.38|959.66|965.65|957.93|492
1739752200000|2025-02-17 00:30:00|967.04|959.32|967.34|959.62|967.87|960.15|965.11|957.39|524
1739752500000|2025-02-17 00:35:00|967.49|959.77|967.58|959.86|968.84|961.12|967.05|959.33|364
1739752800000|2025-02-17 00:40:00|967.57|959.85|967.22|959.5|968.35|960.63|966.76|959.04|573
1739753100000|2025-02-17 00:45:00|967.23|959.51|965.55|957.83|967.96|960.24|964.87|957.15|510
1739753400000|2025-02-17 00:50:00|965.54|957.82|967.82|960.1|967.87|960.15|964.35|956.63|498
1739753700000|2025-02-17 00:55:00|968.12|960.4|969.29|961.57|969.58|961.86|968.09|960.37|374
1739754000000|2025-02-17 01:00:00|969.3|961.58|969.59|961.87|971.07|963.35|968.82|961.1|700
1739754300000|2025-02-17 01:05:00|969.57|961.85|969.33|961.61|970.53|962.81|969.09|961.37|475
1739754600000|2025-02-17 01:10:00|969.32|961.6|971.33|963.61|972.38|964.66|968.94|961.22|621
1739754900000|2025-02-17 01:15:00|971.32|963.6|969.68|961.96|972.05|964.33|969.62|961.9|553
1739755200000|2025-02-17 01:20:00|969.67|961.95|968.87|961.15|969.94|962.22|968.66|960.94|497
1739755500000|2025-02-17 01:25:00|968.86|961.14|970.13|962.41|970.13|962.41|966.88|959.16|545
1739755800000|2025-02-17 01:30:00|970.43|962.71|969.8|962.08|970.43|962.71|968.55|960.83|547
1739756100000|2025-02-17 01:35:00|969.96|962.24|972.69|964.97|973.99|966.27|969.96|962.24|472
1739756400000|2025-02-17 01:40:00|972.68|964.96|972.64|964.92|973.41|965.69|972.09|964.37|464
1739756700000|2025-02-17 01:45:00|972.63|964.91|974.68|966.96|974.9|967.18|971.62|963.9|462
1739757000000|2025-02-17 01:50:00|974.67|966.95|976.48|968.76|976.75|969.03|974.67|966.95|479
1739757300000|2025-02-17 01:55:00|976.49|968.77|976.62|968.9|978.2|970.48|976.22|968.5|467
1739757600000|2025-02-17 02:00:00|976.61|968.89|979.06|971.34|979.66|971.94|976.05|968.33|496
1739757900000|2025-02-17 02:05:00|979.05|971.33|977.35|969.63|979.29|971.57|976.7|968.98|471
1739758200000|2025-02-17 02:10:00|977.36|969.64|977.24|969.52|977.68|969.96|976.4|968.68|376
1739758500000|2025-02-17 02:15:00|977.25|969.53|976.36|968.64|978.72|971|975.34|967.62|566
1739758800000|2025-02-17 02:20:00|976.35|968.63|978.03|970.31|978.1|970.38|976.3|968.58|396
1739759100000|2025-02-17 02:25:00|978.04|970.32|979.35|971.63|979.63|971.91|977.09|969.37|410
1739759400000|2025-02-17 02:30:00|979.36|971.64|978.53|970.81|980.72|973|978.37|970.65|427
1739759700000|2025-02-17 02:35:00|978.51|970.79|976.28|968.56|978.9|971.18|976.12|968.4|535
1739760000000|2025-02-17 02:40:00|976.29|968.57|975.59|967.87|977.01|969.29|975.59|967.87|415
1739760300000|2025-02-17 02:45:00|975.58|967.86|974.67|966.95|976.31|968.59|974.35|966.63|449
1739760600000|2025-02-17 02:50:00|974.66|966.94|971.47|963.75|974.97|967.25|971.47|963.75|458
1739760900000|2025-02-17 02:55:00|971.58|963.86|972.74|965.02|972.94|965.22|971.58|963.86|351
1739761200000|2025-02-17 03:00:00|972.45|964.73|970.02|962.3|972.62|964.9|970.02|962.3|516
1739761500000|2025-02-17 03:05:00|970.01|962.29|966.24|958.52|970.41|962.69|965.62|957.9|411
1739761800000|2025-02-17 03:10:00|966.23|958.51|968.64|960.92|969.91|962.19|965.97|958.25|493
1739762100000|2025-02-17 03:15:00|968.63|960.91|968.64|960.92|969.93|962.21|966.78|959.06|543
1739762400000|2025-02-17 03:20:00|968.63|960.91|969.38|961.66|969.89|962.17|968.59|960.87|471
1739762700000|2025-02-17 03:25:00|969.39|961.67|970.68|962.96|971.28|963.56|968.93|961.21|311
1739763000000|2025-02-17 03:30:00|970.67|962.95|971.78|964.06|972.42|964.7|970.21|962.49|429
1739763300000|2025-02-17 03:35:00|971.79|964.07|968.72|961|971.87|964.15|968.35|960.63|366
1739763600000|2025-02-17 03:40:00|968.88|961.16|968.76|961.04|969.65|961.93|968.25|960.53|541
1739763900000|2025-02-17 03:45:00|968.74|961.02|971.28|963.56|972.08|964.36|968.12|960.4|395
1739764200000|2025-02-17 03:50:00|971.29|963.57|972.34|964.62|972.88|965.16|971.28|963.56|353
1739764500000|2025-02-17 03:55:00|972.29|964.57|973.19|965.47|973.82|966.1|972.29|964.57|406
1739764800000|2025-02-17 04:00:00|973.18|965.46|971.8|964.08|973.18|965.46|971.41|963.69|479
1739765100000|2025-02-17 04:05:00|971.17|963.45|970.29|962.57|972.17|964.45|969.92|962.2|467
1739765400000|2025-02-17 04:10:00|970.28|962.56|967.42|959.7|970.28|962.56|966.99|959.27|405
1739765700000|2025-02-17 04:15:00|967.41|959.69|965.37|957.65|967.93|960.21|964.61|956.89|471
1739766000000|2025-02-17 04:20:00|965.36|957.64|961.72|954|965.36|957.64|961.43|953.71|351
1739766300000|2025-02-17 04:25:00|962.22|954.5|965.9|958.18|966.21|958.49|962.15|954.43|277
1739766600000|2025-02-17 04:30:00|966.01|958.29|962.82|955.1|967.68|959.96|962.82|955.1|404
1739766900000|2025-02-17 04:35:00|962.83|955.11|964.46|956.74|965.34|957.62|962.62|954.9|316
1739767200000|2025-02-17 04:40:00|964.45|956.73|962.74|955.02|964.96|957.24|962.17|954.45|370
1739767500000|2025-02-17 04:45:00|962.66|954.94|962.7|954.98|963.3|955.58|961.72|954|370
1739767800000|2025-02-17 04:50:00|962.71|954.99|962.75|955.03|965.76|958.04|962.5|954.78|444
1739768100000|2025-02-17 04:55:00|962.74|955.02|961.92|954.2|963.34|955.62|961.89|954.17|323
1739768400000|2025-02-17 05:00:00|961.91|954.19|955.9|948.18|962.17|954.45|950.39|942.67|709
1739768700000|2025-02-17 05:05:00|956.04|948.32|964.43|956.71|965.31|957.59|956|948.28|597
1739769000000|2025-02-17 05:10:00|964.42|956.7|964.99|957.27|969.76|962.04|964.06|956.34|504
1739769300000|2025-02-17 05:15:00|964.98|957.26|964.22|956.5|967.34|959.62|963.45|955.73|564
1739769600000|2025-02-17 05:20:00|964.23|956.51|956.77|949.05|965.78|958.06|956.08|948.36|595
1739769900000|2025-02-17 05:25:00|956.78|949.06|958.59|950.87|959.66|951.94|956.78|949.06|522
1739770200000|2025-02-17 05:30:00|958.6|950.88|957.92|950.2|959.88|952.16|956.69|948.97|594
1739770500000|2025-02-17 05:35:00|957.93|950.21|958.98|951.26|960.68|952.96|957.93|950.21|499
1739770800000|2025-02-17 05:40:00|958.97|951.25|961.5|953.78|961.65|953.93|956.87|949.15|472
1739771100000|2025-02-17 05:45:00|961.49|953.77|964.27|956.55|964.73|957.01|961.49|953.77|417
1739771400000|2025-02-17 05:50:00|964.28|956.56|968.42|960.7|968.68|960.96|963.16|955.44|468
1739771700000|2025-02-17 05:55:00|968.12|960.4|968.52|960.8|969.68|961.96|967.79|960.07|393
1739772000000|2025-02-17 06:00:00|968.53|960.81|973.27|965.55|973.63|965.91|967.73|960.01|524
1739772300000|2025-02-17 06:05:00|972.99|965.27|975.55|967.83|976.35|968.63|972.41|964.69|467
1739772600000|2025-02-17 06:10:00|975.75|968.03|975.83|968.11|976.45|968.73|974.45|966.73|410
1739772900000|2025-02-17 06:15:00|975.84|968.12|975.99|968.27|976.87|969.15|974.16|966.44|457
1739773200000|2025-02-17 06:20:00|976.33|968.61|975.69|967.97|976.34|968.62|973.03|965.31|344
1739773500000|2025-02-17 06:25:00|976.25|968.53|975.94|968.22|977.81|970.09|975.75|968.03|542
1739773800000|2025-02-17 06:30:00|975.93|968.21|977.91|970.19|981.1|973.38|975.77|968.05|580
1739774100000|2025-02-17 06:35:00|977.92|970.2|977.71|969.99|978.49|970.77|976.31|968.59|569
1739774400000|2025-02-17 06:40:00|977.67|969.95|984.04|976.32|985.98|978.26|977.66|969.94|478
1739774700000|2025-02-17 06:45:00|984.05|976.33|981.63|973.91|985.02|977.3|979.95|972.23|450
1739775000000|2025-02-17 06:50:00|981.64|973.92|979.99|972.27|983.96|976.24|979.84|972.12|300
1739775300000|2025-02-17 06:55:00|980|972.28|981.32|973.6|981.95|974.23|979.73|972.01|313
1739775600000|2025-02-17 07:00:00|981.4|973.68|983.01|975.29|983.68|975.96|980.45|972.73|461
1739775900000|2025-02-17 07:05:00|982.99|975.27|983.43|975.71|986.98|979.26|981.92|974.2|453
1739776200000|2025-02-17 07:10:00|983.75|976.03|984.84|977.12|986.99|979.27|983.35|975.63|472
1739776500000|2025-02-17 07:15:00|984.83|977.11|983.48|975.76|985.74|978.02|983.22|975.5|494
1739776800000|2025-02-17 07:20:00|983.44|975.72|980.62|972.9|983.44|975.72|980.33|972.61|448
1739777100000|2025-02-17 07:25:00|980.64|972.92|983.05|975.33|984.22|976.5|980.64|972.92|412
1739777400000|2025-02-17 07:30:00|983.03|975.31|978.64|970.92|983.03|975.31|978.39|970.67|466
1739777700000|2025-02-17 07:35:00|978.65|970.93|977.43|969.71|980.84|973.12|976.68|968.96|518
1739778000000|2025-02-17 07:40:00|977.44|969.72|972.38|964.66|977.48|969.76|971.91|964.19|485
1739778300000|2025-02-17 07:45:00|972.3|964.58|973.31|965.59|976.66|968.94|972.04|964.32|588
1739778600000|2025-02-17 07:50:00|973.3|965.58|974.35|966.63|975.16|967.44|970.43|962.71|365
1739778900000|2025-02-17 07:55:00|974.34|966.62|973.86|966.14|977.42|969.7|973.81|966.09|495
1739779200000|2025-02-17 08:00:00|973.85|966.13|969.65|961.93|973.85|966.13|969.65|961.93|459
1739779500000|2025-02-17 08:05:00|969.66|961.94|975.47|967.75|975.91|968.19|969.64|961.92|546
1739779800000|2025-02-17 08:10:00|975.46|967.74|980.93|973.21|981.85|974.13|974.88|967.16|577
1739780100000|2025-02-17 08:15:00|980.94|973.22|979.78|972.06|983.05|975.33|979.39|971.67|605
1739780400000|2025-02-17 08:20:00|979.65|971.93|975.06|967.34|979.74|972.02|975.06|967.34|442
1739780700000|2025-02-17 08:25:00|975.05|967.33|973.27|965.55|976.21|968.49|973.27|965.55|448
1739781000000|2025-02-17 08:30:00|973.23|965.51|978.06|970.18|978.4|970.68|972.53|964.81|656
1739781300000|2025-02-17 08:35:00|978.08|970.2|977.79|969.91|979.34|971.46|975.11|967.23|700
1739781600000|2025-02-17 08:40:00|977.81|969.93|980.07|972.19|983.31|975.43|977.81|969.93|643
1739781900000|2025-02-17 08:45:00|980.06|972.18|989.52|981.64|989.53|981.65|980|972.12|678
1739782200000|2025-02-17 08:50:00|988.98|981.1|987.64|979.76|990.08|982.2|985.24|977.36|679
1739782500000|2025-02-17 08:55:00|987.63|979.75|987.32|979.44|988.76|980.88|986.27|978.39|548
1739782800000|2025-02-17 09:00:00|987.33|979.45|985.58|977.7|989.19|981.31|984.94|977.06|668
1739783100000|2025-02-17 09:05:00|985.47|977.59|983.43|975.55|985.97|978.09|983.14|975.26|528
1739783400000|2025-02-17 09:10:00|983.44|975.56|984.11|976.23|985.57|977.69|983.4|975.52|525
1739783700000|2025-02-17 09:15:00|984.12|976.24|980.71|972.83|985.6|977.72|980.67|972.79|550
1739784000000|2025-02-17 09:20:00|980.72|972.84|979.89|972.01|982.54|974.66|979.5|971.62|387
1739784300000|2025-02-17 09:25:00|979.9|972.02|980.92|973.04|982.35|974.47|979.89|972.01|381
1739784600000|2025-02-17 09:30:00|980.83|972.95|983.21|975.33|984.31|976.43|979.61|971.73|533
1739784900000|2025-02-17 09:35:00|983.2|975.32|984.1|976.22|984.17|976.29|982.43|974.55|555
1739785200000|2025-02-17 09:40:00|983.72|975.84|993.78|985.9|993.78|985.9|983.68|975.8|567
1739785500000|2025-02-17 09:45:00|993.81|985.93|988.87|980.99|994.4|986.52|988.43|980.55|398
1739785800000|2025-02-17 09:50:00|988.88|981|988.67|980.79|989.81|981.93|986.54|978.66|404
1739786100000|2025-02-17 09:55:00|988.68|980.8|990.99|983.11|992.45|984.57|987.9|980.02|395
1739786400000|2025-02-17 10:00:00|991|983.12|992.83|984.95|993.65|985.77|990.68|982.8|536
1739786700000|2025-02-17 10:05:00|992.84|984.96|998.2|990.32|998.47|990.59|992.19|984.31|631
1739787000000|2025-02-17 10:10:00|998.21|990.33|999.44|991.56|1000.05|992.17|997.18|989.3|551
1739787300000|2025-02-17 10:15:00|999.45|991.57|1002.59|994.71|1003.84|995.96|998.88|991|652
1739787600000|2025-02-17 10:20:00|1002.48|994.6|1003.45|995.57|1003.81|995.93|1002.1|994.22|346
1739787900000|2025-02-17 10:25:00|1003.49|995.61|1003.25|995.37|1003.94|996.06|1001.9|994.02|318
1739788200000|2025-02-17 10:30:00|1003.24|995.36|999.22|991.34|1003.7|995.82|998.48|990.6|524
1739788500000|2025-02-17 10:35:00|999.23|991.35|1000.81|992.93|1002.89|995.01|998.66|990.78|541
1739788800000|2025-02-17 10:40:00|1000.82|992.94|1003.26|995.38|1008.84|1000.96|1000.82|992.94|428
1739789100000|2025-02-17 10:45:00|1002.53|994.65|1005.49|997.61|1008.69|1000.81|1002.4|994.52|427
1739789400000|2025-02-17 10:50:00|1005.34|997.46|997.94|990.06|1006.04|998.16|997.45|989.57|550
1739789700000|2025-02-17 10:55:00|997.95|990.07|999.24|991.36|1000.68|992.8|997.95|990.07|517
1739790000000|2025-02-17 11:00:00|999.25|991.37|1000.51|992.63|1000.81|992.93|995.09|987.21|611
1739790300000|2025-02-17 11:05:00|1000.52|992.64|1004.46|996.58|1006.49|998.61|999.92|992.04|669
1739790600000|2025-02-17 11:10:00|1004.49|996.61|1001.54|993.66|1004.64|996.76|1000.78|992.9|484
1739790900000|2025-02-17 11:15:00|1001.23|993.35|1000.91|993.03|1002.84|994.96|999.55|991.67|672
1739791200000|2025-02-17 11:20:00|1000.9|993.02|998.46|990.58|1001.86|993.98|998.31|990.43|807
1739791500000|2025-02-17 11:25:00|998.44|990.56|996.37|988.49|999.48|991.6|996.01|988.13|913
1739791800000|2025-02-17 11:30:00|996.34|988.46|997.94|990.06|998.76|990.88|996.05|988.17|809
1739792100000|2025-02-17 11:35:00|997.95|990.07|1000.12|992.24|1000.16|992.28|997.12|989.24|743
1739792400000|2025-02-17 11:40:00|1000.11|992.23|1000.54|992.66|1001.86|993.98|999.29|991.41|869
1739792700000|2025-02-17 11:45:00|1000.53|992.65|1001.77|993.89|1004.07|996.19|1000.21|992.33|842
1739793000000|2025-02-17 11:50:00|1001.76|993.88|1005.04|997.16|1006.14|998.26|1001.33|993.45|629
1739793300000|2025-02-17 11:55:00|1005.09|997.21|1007.49|999.61|1007.99|1000.11|1003.24|995.36|511
1739793600000|2025-02-17 12:00:00|1007.54|999.66|1008.94|1001.06|1009.89|1002.01|1006.44|998.56|434
1739793900000|2025-02-17 12:05:00|1009.14|1001.26|1010.74|1002.86|1012.34|1004.46|1008.89|1001.01|525
1739794200000|2025-02-17 12:10:00|1010.54|1002.66|1011.14|1003.26|1011.94|1004.06|1010.19|1002.31|304
1739794500000|2025-02-17 12:15:00|1011.09|1003.21|1010.39|1002.51|1012.34|1004.46|1010.19|1002.31|487
1739794800000|2025-02-17 12:20:00|1010.19|1002.31|1010.39|1002.51|1011.59|1003.71|1010.04|1002.16|273
1739795100000|2025-02-17 12:25:00|1010.34|1002.46|1010.79|1002.91|1012.49|1004.61|1009.49|1001.61|364
1739795400000|2025-02-17 12:30:00|1010.69|1002.81|1007.74|999.86|1011.24|1003.36|1007.29|999.41|453
1739795700000|2025-02-17 12:35:00|1007.79|999.91|1011.24|1003.36|1011.39|1003.51|1007.79|999.91|429
1739796000000|2025-02-17 12:40:00|1011.34|1003.46|1010.04|1002.16|1012.89|1005.01|1009.14|1001.26|233
1739796300000|2025-02-17 12:45:00|1009.94|1002.06|1011.09|1003.21|1012.44|1004.56|1009.79|1001.91|445
1739796600000|2025-02-17 12:50:00|1011.04|1003.16|1008.19|1000.31|1011.64|1003.76|1007.89|1000.01|353
1739796900000|2025-02-17 12:55:00|1008.29|1000.41|1007.14|999.26|1009.54|1001.66|1006.29|998.41|460
1739797200000|2025-02-17 13:00:00|1007.34|999.46|1005.74|997.86|1007.44|999.56|1004.36|996.48|462
1739797500000|2025-02-17 13:05:00|1005.64|997.76|1003.9|996.02|1005.74|997.86|1002.87|994.99|412
1739797800000|2025-02-17 13:10:00|1004.1|996.22|1005.34|997.46|1006.44|998.56|1003.39|995.51|468
1739798100000|2025-02-17 13:15:00|1005.44|997.56|1007.84|999.96|1008.09|1000.21|1004.34|996.46|478
1739798400000|2025-02-17 13:20:00|1008.09|1000.21|1005.84|997.96|1008.79|1000.91|1005.84|997.96|406
1739798700000|2025-02-17 13:25:00|1005.64|997.76|1003.7|995.82|1005.94|998.06|1002.84|994.96|302
1739799000000|2025-02-17 13:30:00|1003.75|995.87|1000.41|992.53|1003.75|995.87|999.77|991.89|414
1739799300000|2025-02-17 13:35:00|1000.42|992.54|1002.08|994.2|1002.3|994.42|1000.37|992.49|492
1739799600000|2025-02-17 13:40:00|1002.09|994.21|1001.58|993.7|1002.9|995.02|1000.47|992.59|492
1739799900000|2025-02-17 13:45:00|1001.57|993.69|1000.1|992.22|1002.84|994.96|999.49|991.61|492
1739800200000|2025-02-17 13:50:00|1000.11|992.23|1001.51|993.63|1001.83|993.95|1000.09|992.21|482
1739800500000|2025-02-17 13:55:00|1001.5|993.62|998.89|991.01|1001.97|994.09|998.79|990.91|400
1739800800000|2025-02-17 14:00:00|998.88|991|1001.76|993.88|1002.34|994.46|998.88|991|572
1739801100000|2025-02-17 14:05:00|1001.78|993.9|1002.24|994.36|1003.95|996.07|999.46|991.58|652
1739801400000|2025-02-17 14:10:00|1002.03|994.15|1016.59|1008.71|1017.29|1009.41|1002.03|994.15|661
1739801700000|2025-02-17 14:15:00|1016.69|1008.81|1015.84|1007.96|1018.09|1010.21|1012.79|1004.91|707
1739802000000|2025-02-17 14:20:00|1015.94|1008.06|1016.09|1008.21|1020.64|1012.76|1015.34|1007.46|609
1739802300000|2025-02-17 14:25:00|1015.94|1008.06|1008.74|1000.86|1015.94|1008.06|1008.44|1000.56|504
1739802600000|2025-02-17 14:30:00|1008.99|1001.11|1010.94|1003.06|1013.79|1005.91|1008.84|1000.96|513
1739802900000|2025-02-17 14:35:00|1010.84|1002.96|1014.39|1006.51|1014.74|1006.86|1009.99|1002.11|514
1739803200000|2025-02-17 14:40:00|1014.64|1006.76|1011.94|1004.06|1015.49|1007.61|1009.64|1001.76|345
1739803500000|2025-02-17 14:45:00|1011.99|1004.11|1013.04|1005.16|1015.34|1007.46|1008.94|1001.06|484
1739803800000|2025-02-17 14:50:00|1012.94|1005.06|1015.69|1007.81|1017.69|1009.81|1011.74|1003.86|539
1739804100000|2025-02-17 14:55:00|1015.74|1007.86|1023.29|1015.41|1023.64|1015.76|1015.64|1007.76|472
1739804400000|2025-02-17 15:00:00|1023.64|1015.76|1026.19|1018.31|1029.94|1022.06|1023.34|1015.46|611
1739804700000|2025-02-17 15:05:00|1026.09|1018.21|1020.29|1012.41|1026.09|1018.21|1019.29|1011.41|446
1739805000000|2025-02-17 15:10:00|1020.24|1012.36|1016.09|1008.21|1021.34|1013.46|1015.94|1008.06|270
1739805300000|2025-02-17 15:15:00|1016.19|1008.31|1016.84|1008.96|1020.19|1012.31|1014.89|1007.01|491
1739805600000|2025-02-17 15:20:00|1017.34|1009.46|1015.89|1008.01|1019.09|1011.21|1015.19|1007.31|328
1739805900000|2025-02-17 15:25:00|1016.09|1008.21|1013.29|1005.41|1017.99|1010.11|1011.74|1003.86|336
1739806200000|2025-02-17 15:30:00|1013.34|1005.46|1002.09|994.21|1014.04|1006.16|999.4|991.52|650
1739806500000|2025-02-17 15:35:00|1002.08|994.2|996.93|989.05|1004.5|996.62|994.23|986.35|703
1739806800000|2025-02-17 15:40:00|997.41|989.53|992.85|984.97|999.87|991.99|991.69|983.81|987
1739807100000|2025-02-17 15:45:00|992.84|984.96|994.61|986.73|995.55|987.67|989.54|981.66|897
1739807400000|2025-02-17 15:50:00|994.58|986.7|989.71|981.83|996.36|988.48|989.4|981.52|694
1739807700000|2025-02-17 15:55:00|989.7|981.82|991.52|983.64|992.67|984.79|987.39|979.51|761
1739808000000|2025-02-17 16:00:00|991.51|983.63|998.04|990.16|998.25|990.37|990.46|982.58|667
1739808300000|2025-02-17 16:05:00|998.03|990.15|994.4|986.52|999.53|991.65|994.4|986.52|687
1739808600000|2025-02-17 16:10:00|994.52|986.64|988.56|980.68|994.52|986.64|986.78|978.9|760
1739808900000|2025-02-17 16:15:00|988.55|980.67|989.74|981.86|992.73|984.85|988.2|980.32|689
1739809200000|2025-02-17 16:20:00|989.73|981.85|987.43|979.55|989.73|981.85|983.75|975.87|635
1739809500000|2025-02-17 16:25:00|987.36|979.48|979.34|971.46|987.36|979.48|978.28|970.4|638
1739809800000|2025-02-17 16:30:00|979.24|971.36|982.08|974.2|983.2|975.32|979.11|971.23|713
1739810100000|2025-02-17 16:35:00|982.07|974.19|982.13|974.25|983.87|975.99|979.99|972.11|584
1739810400000|2025-02-17 16:40:00|982.11|974.23|983.99|976.11|985.39|977.51|979.09|971.21|682
1739810700000|2025-02-17 16:45:00|984.01|976.13|981.76|973.88|984.16|976.28|978.6|970.72|615
1739811000000|2025-02-17 16:50:00|982.1|974.22|980.95|973.07|984.24|976.36|980.54|972.66|462
1739811300000|2025-02-17 16:55:00|980.94|973.06|979.29|971.41|981.12|973.24|979.14|971.26|393
1739811600000|2025-02-17 17:00:00|979.04|971.16|980.53|972.65|981.49|973.61|978.51|970.63|451
1739811900000|2025-02-17 17:05:00|980.52|972.64|980.44|972.56|982.22|974.34|978.15|970.27|531
1739812200000|2025-02-17 17:10:00|980.72|972.84|984.87|976.99|986.13|978.25|980.63|972.75|596
1739812500000|2025-02-17 17:15:00|984.86|976.98|988.65|980.77|990.42|982.54|984.71|976.83|624
1739812800000|2025-02-17 17:20:00|988.54|980.66|984.14|976.26|988.54|980.66|979.55|971.67|655
1739813100000|2025-02-17 17:25:00|984.13|976.25|984.91|977.03|988.03|980.15|983.46|975.58|590
1739813400000|2025-02-17 17:30:00|984.9|977.02|987.11|979.23|987.11|979.23|981.83|973.95|699
1739813700000|2025-02-17 17:35:00|987.1|979.22|984.14|976.26|989.28|981.4|983.73|975.85|590
1739814000000|2025-02-17 17:40:00|984.06|976.18|984.3|976.42|986.94|979.06|984.01|976.13|516
1739814300000|2025-02-17 17:45:00|984.31|976.43|983.38|975.5|986.53|978.65|982.34|974.46|558
1739814600000|2025-02-17 17:50:00|983.37|975.49|984.85|976.97|985.77|977.89|982.94|975.06|611
1739814900000|2025-02-17 17:55:00|984.83|976.95|979.15|971.27|985.43|977.55|979.11|971.23|448
1739815200000|2025-02-17 18:00:00|979.14|971.26|975.91|968.03|979.14|971.26|971.28|963.4|734
1739815500000|2025-02-17 18:05:00|975.43|967.55|972.03|964.15|975.52|967.64|971.65|963.77|749
1739815800000|2025-02-17 18:10:00|972.1|964.22|977.27|969.39|977.39|969.51|971.04|963.16|590
1739816100000|2025-02-17 18:15:00|977.28|969.4|983.2|975.32|984.19|976.31|974.11|966.23|616
1739816400000|2025-02-17 18:20:00|983.21|975.33|987.84|979.96|987.96|980.08|982.31|974.43|569
1739816700000|2025-02-17 18:25:00|987.83|979.95|988.68|980.8|990.26|982.38|983.34|975.46|564
1739817000000|2025-02-17 18:30:00|988.67|980.79|983.59|975.71|988.67|980.79|980.28|972.4|795
1739817300000|2025-02-17 18:35:00|983.7|975.82|979.75|971.87|984.75|976.87|979.49|971.61|703
1739817600000|2025-02-17 18:40:00|979.76|971.88|980.29|972.41|983.02|975.14|978.29|970.41|712
1739817900000|2025-02-17 18:45:00|980.04|972.16|983.7|975.82|986.28|978.4|979.66|971.78|704
1739818200000|2025-02-17 18:50:00|983.69|975.81|982.14|974.26|987.29|979.41|980.88|973|659
1739818500000|2025-02-17 18:55:00|982.15|974.27|977.75|969.87|983.11|975.23|977.64|969.76|516
1739818800000|2025-02-17 19:00:00|977.4|969.52|979.08|971.2|979.17|971.29|973.92|966.04|716
1739819100000|2025-02-17 19:05:00|979.1|971.22|982.03|974.15|984.28|976.4|979.08|971.2|688
1739819400000|2025-02-17 19:10:00|980.64|972.76|977.99|970.11|982.13|974.25|977.21|969.33|462
1739819700000|2025-02-17 19:15:00|977.98|970.1|979.21|971.33|980.06|972.18|976.05|968.17|575
1739820000000|2025-02-17 19:20:00|979.22|971.34|981.53|973.65|981.77|973.89|977.5|969.62|604
1739820300000|2025-02-17 19:25:00|981.52|973.64|982.51|974.63|984.65|976.77|981.23|973.35|410
1739820600000|2025-02-17 19:30:00|982.5|974.62|981.84|973.96|985.74|977.86|980.77|972.89|563
1739820900000|2025-02-17 19:35:00|982.35|974.47|986.68|978.8|986.98|979.1|981.57|973.69|470
1739821200000|2025-02-17 19:40:00|986.73|978.85|984.85|976.97|988.2|980.32|983.14|975.26|513
1739821500000|2025-02-17 19:45:00|984.86|976.98|987.28|979.4|988.86|980.98|983.81|975.93|533
1739821800000|2025-02-17 19:50:00|987.27|979.39|990.07|982.19|991.04|983.16|986.71|978.83|508
1739822100000|2025-02-17 19:55:00|990.04|982.16|988.48|980.6|992.51|984.63|988.48|980.6|513
1739822400000|2025-02-17 20:00:00|988.47|980.59|983.71|975.83|992.77|984.89|983.44|975.56|627
1739822700000|2025-02-17 20:05:00|983.7|975.82|987.17|979.29|987.43|979.55|983.5|975.62|601
1739823000000|2025-02-17 20:10:00|987.18|979.3|987.9|980.02|989.14|981.26|985.58|977.7|526
1739823300000|2025-02-17 20:15:00|987.83|979.95|987.95|980.07|989.68|981.8|986.1|978.22|605
1739823600000|2025-02-17 20:20:00|987.94|980.06|990.48|982.6|991.1|983.22|987.15|979.27|557
1739823900000|2025-02-17 20:25:00|990.35|982.47|988.32|980.44|992.03|984.15|988.19|980.31|536
1739824200000|2025-02-17 20:30:00|988.33|980.45|987.12|979.24|988.36|980.48|985.8|977.92|564
1739824500000|2025-02-17 20:35:00|986.72|978.84|986.88|979|987.82|979.94|985.8|977.92|474
1739824800000|2025-02-17 20:40:00|986.87|978.99|987.08|979.2|988.47|980.59|985.03|977.15|494
1739825100000|2025-02-17 20:45:00|986.83|978.95|990.49|982.61|991.36|983.48|985.33|977.45|614
1739825400000|2025-02-17 20:50:00|990.5|982.62|989.27|981.39|990.5|982.62|987.13|979.25|534
1739825700000|2025-02-17 20:55:00|989.07|981.19|985.9|978.02|989.14|981.26|985.57|977.69|436
1739826000000|2025-02-17 21:00:00|985.91|978.03|988.48|980.6|989.59|981.71|985.49|977.61|615
1739826300000|2025-02-17 21:05:00|988.23|980.35|988.58|980.7|989.26|981.38|987.54|979.66|496
1739826600000|2025-02-17 21:10:00|988.65|980.77|989.62|981.74|991.01|983.13|988.3|980.42|441
1739826900000|2025-02-17 21:15:00|989.61|981.73|990.14|982.26|991.07|983.19|988.47|980.59|584
1739827200000|2025-02-17 21:20:00|990.3|982.42|992.82|984.94|994.27|986.39|990.3|982.42|589
1739827500000|2025-02-17 21:25:00|992.81|984.93|999.86|991.98|1000.08|992.2|992.8|984.92|516
1739827800000|2025-02-17 21:30:00|999.9|992.02|998.16|990.28|1001.95|994.07|996|988.12|542
1739828100000|2025-02-17 21:35:00|998.15|990.27|998.91|991.03|1000.24|992.36|997.37|989.49|481
1739828400000|2025-02-17 21:40:00|998.9|991.02|1000.64|992.76|1001.81|993.93|996.75|988.87|551
1739828700000|2025-02-17 21:45:00|1000.65|992.77|1001.81|993.93|1002.74|994.86|1000.19|992.31|486
1739829000000|2025-02-17 21:50:00|1001.82|993.94|1002.98|995.1|1003.73|995.85|1001.8|993.92|516
1739829300000|2025-02-17 21:55:00|1003.12|995.24|1011.29|1003.41|1011.84|1003.96|1003.11|995.23|372
1739829600000|2025-02-17 22:00:00|1011.34|1003.46|1006.19|998.31|1012.49|1004.61|1005.74|997.86|382
1739829900000|2025-02-17 22:05:00|1006.14|998.26|1005.69|997.81|1007.39|999.51|1004.7|996.82|286
1739830200000|2025-02-17 22:10:00|1005.54|997.66|1006.19|998.31|1006.59|998.71|1004.34|996.46|281
1739830500000|2025-02-17 22:15:00|1006.29|998.41|1005.94|998.06|1007.09|999.21|1003.7|995.82|401
1739830800000|2025-02-17 22:20:00|1005.99|998.11|1002.59|994.71|1006.99|999.11|1002.44|994.56|288
1739831100000|2025-02-17 22:25:00|1002.54|994.66|999.76|991.88|1002.54|994.66|999.76|991.88|332
1739831400000|2025-02-17 22:30:00|999.75|991.87|1000.07|992.19|1001.32|993.44|999.68|991.8|327
1739831700000|2025-02-17 22:35:00|999.96|992.08|997.92|990.04|999.97|992.09|997.92|990.04|286
1739832000000|2025-02-17 22:40:00|997.93|990.05|994.91|987.03|998.07|990.19|994.91|987.03|366
1739832300000|2025-02-17 22:45:00|994.7|986.82|998.24|990.36|998.38|990.5|994.69|986.81|269
1739832600000|2025-02-17 22:50:00|998.23|990.35|988.01|980.13|999.05|991.17|987.83|979.95|425
1739832900000|2025-02-17 22:55:00|988.02|980.14|989.89|982.01|991.91|984.03|987.99|980.11|469
1739833200000|2025-02-17 23:00:00|989.88|982|993.9|986.02|995.52|987.64|989.86|981.98|509
1739833500000|2025-02-17 23:05:00|993.91|986.03|995.96|988.08|996.88|989|993.87|985.99|318
1739833800000|2025-02-17 23:10:00|995.95|988.07|992.86|984.98|995.96|988.08|992.47|984.59|354
1739834100000|2025-02-17 23:15:00|992.48|984.6|993.65|985.77|994.42|986.54|992.29|984.41|431
1739834400000|2025-02-17 23:20:00|993.64|985.76|995.04|987.16|995.11|987.23|993.08|985.2|359
1739834700000|2025-02-17 23:25:00|995.05|987.17|994.95|987.07|995.66|987.78|993.82|985.94|386
1739835000000|2025-02-17 23:30:00|994.94|987.06|994.67|986.79|995.1|987.22|994|986.12|265
1739835300000|2025-02-17 23:35:00|994.68|986.8|993.62|985.74|995.85|987.97|993.48|985.6|156
1739835600000|2025-02-17 23:40:00|993.63|985.75|991.22|983.34|993.63|985.75|990.6|982.72|300
1739835900000|2025-02-17 23:45:00|991.21|983.33|994.01|986.13|994.18|986.3|990.48|982.6|373
1739836200000|2025-02-17 23:50:00|994|986.12|995.56|987.68|995.67|987.79|993.89|986.01|303
1739836500000|2025-02-17 23:55:00|995.57|987.69|998.95|991.07|998.95|991.07|995.08|987.2|188
1739836800000|2025-02-18 00:00:00|999.32|991.44|996.35|988.47|1000.89|993.01|995.19|987.31|452
1739837100000|2025-02-18 00:05:00|996.34|988.46|997.58|989.7|1001.03|993.15|996.25|988.37|487
1739837400000|2025-02-18 00:10:00|997.57|989.69|994.01|986.13|997.58|989.7|992.84|984.96|417
1739837700000|2025-02-18 00:15:00|994.02|986.14|991.65|983.77|994.69|986.81|990.74|982.86|493
1739838000000|2025-02-18 00:20:00|991.66|983.78|986.01|978.13|991.79|983.91|986.01|978.13|503
1739838300000|2025-02-18 00:25:00|986|978.12|983.74|975.86|987.06|979.18|983.63|975.75|580
1739838600000|2025-02-18 00:30:00|983.73|975.85|987.33|979.45|987.33|979.45|983.6|975.72|574
1739838900000|2025-02-18 00:35:00|987.53|979.65|984.04|976.16|988.91|981.03|983.8|975.92|572
1739839200000|2025-02-18 00:40:00|984.05|976.17|985.64|977.76|985.9|978.02|983.87|975.99|457
1739839500000|2025-02-18 00:45:00|985.61|977.73|985.6|977.72|989.51|981.63|985|977.12|605
1739839800000|2025-02-18 00:50:00|985.59|977.71|982.93|975.05|988.08|980.2|982.42|974.54|523
1739840100000|2025-02-18 00:55:00|982.92|975.04|981.87|973.99|984.51|976.63|981.06|973.18|441
1739840400000|2025-02-18 01:00:00|981.88|974|982.17|974.29|982.66|974.78|980.63|972.75|504
1739840700000|2025-02-18 01:05:00|982.15|974.27|987.63|979.75|990.49|982.61|980.91|973.03|651
1739841000000|2025-02-18 01:10:00|987.64|979.76|987.46|979.58|990.43|982.55|986.2|978.32|564
1739841300000|2025-02-18 01:15:00|987.42|979.54|990.1|982.22|990.87|982.99|986.28|978.4|469
1739841600000|2025-02-18 01:20:00|990.51|982.63|990.19|982.31|991.13|983.25|987.63|979.75|507
1739841900000|2025-02-18 01:25:00|990.2|982.32|988.71|980.83|990.96|983.08|987.63|979.75|490
1739842200000|2025-02-18 01:30:00|988.7|980.82|990.37|982.49|991.23|983.35|988.56|980.68|527
1739842500000|2025-02-18 01:35:00|990.36|982.48|992.18|984.3|992.79|984.91|990.36|982.48|532
1739842800000|2025-02-18 01:40:00|992.17|984.29|992.82|984.94|993.19|985.31|990.7|982.82|452
1739843100000|2025-02-18 01:45:00|992.81|984.93|991.85|983.97|992.98|985.1|990.2|982.32|461
1739843400000|2025-02-18 01:50:00|991.86|983.98|994.82|986.94|995.78|987.9|991.6|983.72|510
1739843700000|2025-02-18 01:55:00|994.68|986.8|994.61|986.73|995.64|987.76|994.38|986.5|437
1739844000000|2025-02-18 02:00:00|994.6|986.72|991.63|983.75|996.82|988.94|991.63|983.75|501
1739844300000|2025-02-18 02:05:00|991.64|983.76|992.22|984.34|992.76|984.88|991.33|983.45|485
1739844600000|2025-02-18 02:10:00|992.16|984.28|993.06|985.18|993.75|985.87|989.56|981.68|429
1739844900000|2025-02-18 02:15:00|993.05|985.17|987.84|979.96|993.06|985.18|987.5|979.62|459
1739845200000|2025-02-18 02:20:00|987.85|979.97|989.48|981.6|990.17|982.29|987.55|979.67|444
1739845500000|2025-02-18 02:25:00|989.47|981.59|991.96|984.08|991.97|984.09|989.47|981.59|465
1739845800000|2025-02-18 02:30:00|991.97|984.09|993.87|985.99|994.08|986.2|990.17|982.29|452
1739846100000|2025-02-18 02:35:00|993.86|985.98|992.94|985.06|993.86|985.98|990.71|982.83|406
1739846400000|2025-02-18 02:40:00|992.95|985.07|992.44|984.56|992.96|985.08|990.03|982.15|364
1739846700000|2025-02-18 02:45:00|992.45|984.57|993.97|986.09|993.97|986.09|991.45|983.57|449
1739847000000|2025-02-18 02:50:00|993.98|986.1|993.86|985.98|996.43|988.55|993.44|985.56|387
1739847300000|2025-02-18 02:55:00|993.85|985.97|993.09|985.21|994.01|986.13|991.15|983.27|370
1739847600000|2025-02-18 03:00:00|993.08|985.2|995.41|987.53|995.52|987.64|990.1|982.22|466
1739847900000|2025-02-18 03:05:00|995.42|987.54|996.02|988.14|996.09|988.21|994.25|986.37|430
1739848200000|2025-02-18 03:10:00|996.01|988.13|993.97|986.09|996.82|988.94|993.9|986.02|410
1739848500000|2025-02-18 03:15:00|993.96|986.08|991.5|983.62|993.96|986.08|990.67|982.79|432
1739848800000|2025-02-18 03:20:00|991.54|983.66|990.99|983.11|992.86|984.98|989.91|982.03|391
1739849100000|2025-02-18 03:25:00|991.14|983.26|991.59|983.71|992.6|984.72|989.85|981.97|375
1739849400000|2025-02-18 03:30:00|991.6|983.72|991.62|983.74|992.48|984.6|990.38|982.5|490
1739849700000|2025-02-18 03:35:00|991.61|983.73|988.79|980.91|992.35|984.47|988.79|980.91|488
1739850000000|2025-02-18 03:40:00|988.8|980.92|987.94|980.06|989.68|981.8|987.67|979.79|453
1739850300000|2025-02-18 03:45:00|987.95|980.07|986.19|978.31|988.34|980.46|985.24|977.36|461
1739850600000|2025-02-18 03:50:00|986.2|978.32|986.59|978.71|987.18|979.3|985.24|977.36|470
1739850900000|2025-02-18 03:55:00|986.58|978.7|988.34|980.46|988.81|980.93|985.79|977.91|440
1739851200000|2025-02-18 04:00:00|988.33|980.45|988.64|980.76|988.87|980.99|985.95|978.07|427
1739851500000|2025-02-18 04:05:00|988.63|980.75|988.52|980.64|990.35|982.47|988.4|980.52|378
1739851800000|2025-02-18 04:10:00|988.51|980.63|987.7|979.82|990.08|982.2|987.42|979.54|370
1739852100000|2025-02-18 04:15:00|987.69|979.81|983.69|975.81|987.71|979.83|983.42|975.54|404
1739852400000|2025-02-18 04:20:00|983.7|975.82|984.13|976.25|986|978.12|983.67|975.79|364
1739852700000|2025-02-18 04:25:00|984.12|976.24|981.88|974|985.08|977.2|981.88|974|466
1739853000000|2025-02-18 04:30:00|981.89|974.01|980.9|973.02|983|975.12|979.4|971.52|527
1739853300000|2025-02-18 04:35:00|980.89|973.01|984.77|976.89|986.2|978.32|980.64|972.76|449
1739853600000|2025-02-18 04:40:00|984.78|976.9|986.57|978.69|987.05|979.17|984.53|976.65|404
1739853900000|2025-02-18 04:45:00|986.38|978.5|982.95|975.07|987.2|979.32|982.75|974.87|416
1739854200000|2025-02-18 04:50:00|982.94|975.06|982.84|974.96|984.94|977.06|981.82|973.94|440
1739854500000|2025-02-18 04:55:00|982.85|974.97|984.53|976.65|985.07|977.19|982.56|974.68|359
1739854800000|2025-02-18 05:00:00|984.54|976.66|981.44|973.56|985.13|977.25|981.44|973.56|472
1739855100000|2025-02-18 05:05:00|981.43|973.55|981.23|973.35|982.73|974.85|980.59|972.71|359
1739855400000|2025-02-18 05:10:00|981.22|973.34|979.33|971.45|983.72|975.84|979.25|971.37|425
1739855700000|2025-02-18 05:15:00|979.32|971.44|975.17|967.29|979.32|971.44|975.17|967.29|419
1739856000000|2025-02-18 05:20:00|975.16|967.28|974.9|967.02|977.63|969.75|971.82|963.94|645
1739856300000|2025-02-18 05:25:00|974.91|967.03|975.45|967.57|975.91|968.03|973.19|965.31|467
1739856600000|2025-02-18 05:30:00|975.44|967.56|973.63|965.75|976.71|968.83|973.02|965.14|494
1739856900000|2025-02-18 05:35:00|973.62|965.74|972.18|964.3|974.3|966.42|970.8|962.92|497
1739857200000|2025-02-18 05:40:00|972.19|964.31|970.45|962.57|973.11|965.23|970.06|962.18|370
1739857500000|2025-02-18 05:45:00|970.46|962.58|968.3|960.42|970.56|962.68|968.12|960.24|432
1739857800000|2025-02-18 05:50:00|968.31|960.43|970.24|962.36|971.48|963.6|968.07|960.19|323
1739858100000|2025-02-18 05:55:00|970.25|962.37|967.58|959.7|971.13|963.25|966.81|958.93|390
1739858400000|2025-02-18 06:00:00|967.57|959.69|960.66|952.78|968.24|960.36|959.76|951.88|547
1739858700000|2025-02-18 06:05:00|960.51|952.63|959.3|951.42|962.17|954.29|955.92|948.04|624
1739859000000|2025-02-18 06:10:00|959.41|951.53|954.5|946.62|959.41|951.53|954.5|946.62|590
1739859300000|2025-02-18 06:15:00|954.66|946.78|958.3|950.42|960.44|952.56|954.45|946.57|473
1739859600000|2025-02-18 06:20:00|958.04|950.16|958.82|950.94|959.08|951.2|954.28|946.4|481
1739859900000|2025-02-18 06:25:00|958.83|950.95|957.46|949.58|961.25|953.37|956.35|948.47|514
1739860200000|2025-02-18 06:30:00|957.47|949.59|957.84|949.96|959.11|951.23|950.7|942.82|648
1739860500000|2025-02-18 06:35:00|957.79|949.91|953.96|946.08|958.6|950.72|953.42|945.54|600
1739860800000|2025-02-18 06:40:00|953.97|946.09|956.73|948.85|959.26|951.38|953.48|945.6|613
1739861100000|2025-02-18 06:45:00|955.71|947.83|964.72|956.84|966.21|958.33|955.42|947.54|608
1739861400000|2025-02-18 06:50:00|964.71|956.83|962.02|954.14|965.02|957.14|959.24|951.36|606
1739861700000|2025-02-18 06:55:00|962.01|954.13|958.39|950.51|962.01|954.13|958.23|950.35|648
1739862000000|2025-02-18 07:00:00|958.4|950.52|963|955.12|963.23|955.35|954.73|946.85|706
1739862300000|2025-02-18 07:05:00|962.97|955.09|961.22|953.34|962.97|955.09|957.33|949.45|729
1739862600000|2025-02-18 07:10:00|961.18|953.3|964.24|956.36|964.7|956.82|958.68|950.8|677
1739862900000|2025-02-18 07:15:00|964.22|956.34|965.58|957.7|967.78|959.9|963.66|955.78|729
1739863200000|2025-02-18 07:20:00|965.57|957.69|966.36|958.48|968.65|960.77|963.87|955.99|668
1739863500000|2025-02-18 07:25:00|966.37|958.49|965.53|957.65|969.14|961.26|965.53|957.65|641
1739863800000|2025-02-18 07:30:00|965.52|957.64|965.86|957.98|965.88|958|963.11|955.23|463
1739864100000|2025-02-18 07:35:00|965.85|957.97|967.19|959.31|967.99|960.11|965.55|957.67|516
1739864400000|2025-02-18 07:40:00|967.18|959.3|960.86|952.98|967.39|959.51|960.53|952.65|569
1739864700000|2025-02-18 07:45:00|960.94|953.06|960.68|952.8|963.52|955.64|959.97|952.09|564
1739865000000|2025-02-18 07:50:00|960.67|952.79|962.25|954.37|962.34|954.46|960.3|952.42|398
1739865300000|2025-02-18 07:55:00|962.37|954.49|960.95|953.07|962.93|955.05|960.95|953.07|324
1739865600000|2025-02-18 08:00:00|960.94|953.06|959.65|951.77|961.92|954.04|957.93|950.05|614
1739865900000|2025-02-18 08:05:00|959.66|951.78|959.35|951.47|960.14|952.26|956.62|948.74|525
1739866200000|2025-02-18 08:10:00|959.36|951.48|959.7|951.82|960.63|952.75|958.01|950.13|404
1739866500000|2025-02-18 08:15:00|959.69|951.81|956.41|948.53|960.05|952.17|956.41|948.53|476
1739866800000|2025-02-18 08:20:00|956.4|948.52|959.74|951.86|959.81|951.93|956.37|948.49|428
1739867100000|2025-02-18 08:25:00|959.73|951.85|960.67|952.79|962.15|954.27|958.54|950.66|389
1739867400000|2025-02-18 08:30:00|960.66|952.78|959.25|951.37|964.11|956.23|959.25|951.37|428
1739867700000|2025-02-18 08:35:00|959.24|951.36|955.47|947.59|959.85|951.97|955.01|947.13|465
1739868000000|2025-02-18 08:40:00|955.46|947.58|956.44|948.56|956.85|948.97|953.76|945.88|525
1739868300000|2025-02-18 08:45:00|956.45|948.57|950.77|942.89|956.83|948.95|947.94|940.06|608
1739868600000|2025-02-18 08:50:00|950.78|942.9|952.57|944.69|953.84|945.96|950.68|942.8|514
1739868900000|2025-02-18 08:55:00|951.72|943.84|952.33|944.45|953.91|946.03|949.08|941.2|516
1739869200000|2025-02-18 09:00:00|952.34|944.46|953.72|945.84|956.93|949.05|949.69|941.81|650
1739869500000|2025-02-18 09:05:00|953.45|945.57|950.16|942.28|954.24|946.36|949.79|941.91|612
1739869800000|2025-02-18 09:10:00|950.14|942.26|952.99|945.11|953.6|945.72|949.17|941.29|573
1739870100000|2025-02-18 09:15:00|952.93|945.05|961.45|953.57|963.16|955.28|952.84|944.96|653
1739870400000|2025-02-18 09:20:00|961.38|953.5|968.59|960.71|968.6|960.72|960.66|952.78|751
1739870700000|2025-02-18 09:25:00|968.6|960.72|970.53|962.65|971.84|963.96|968.34|960.46|693
1739871000000|2025-02-18 09:30:00|970.52|962.64|969.22|961.34|972.62|964.74|968.1|960.22|706
1739871300000|2025-02-18 09:35:00|969.18|961.3|967.46|959.58|969.18|961.3|964.76|956.88|622
1739871600000|2025-02-18 09:40:00|967.48|959.6|967|959.12|969.79|961.91|965.12|957.24|424
1739871900000|2025-02-18 09:45:00|967.01|959.13|969.87|961.99|971.21|963.33|966.24|958.36|562
1739872200000|2025-02-18 09:50:00|969.86|961.98|973.84|965.96|973.84|965.96|969.71|961.83|508
1739872500000|2025-02-18 09:55:00|973.83|965.95|977.03|969.15|977.04|969.16|973.67|965.79|473
1739872800000|2025-02-18 10:00:00|977.02|969.14|980.02|972.14|981.21|973.33|975.16|967.28|660
1739873100000|2025-02-18 10:05:00|980.01|972.13|976.27|968.39|980.61|972.73|975.95|968.07|505
1739873400000|2025-02-18 10:10:00|976.26|968.38|972.73|964.85|976.59|968.71|972.35|964.47|519
1739873700000|2025-02-18 10:15:00|972.74|964.86|972.66|964.78|974.36|966.48|971.77|963.89|555
1739874000000|2025-02-18 10:20:00|972.65|964.77|974.24|966.36|976.47|968.59|972.48|964.6|512
1739874300000|2025-02-18 10:25:00|974.23|966.35|974.28|966.4|974.97|967.09|973.27|965.39|499
1739874600000|2025-02-18 10:30:00|974.29|966.41|971.61|963.73|974.29|966.41|970.1|962.22|434
1739874900000|2025-02-18 10:35:00|971.62|963.74|972.41|964.53|972.42|964.54|969.93|962.05|393
1739875200000|2025-02-18 10:40:00|972.47|964.59|973.61|965.73|975.4|967.52|970.59|962.71|471
1739875500000|2025-02-18 10:45:00|973.62|965.74|970.54|962.66|974.91|967.03|970.36|962.48|508
1739875800000|2025-02-18 10:50:00|970.55|962.67|968.77|960.89|970.56|962.68|968.44|960.56|441
1739876100000|2025-02-18 10:55:00|968.78|960.9|971.6|963.72|973.17|965.29|967.71|959.83|605
1739876400000|2025-02-18 11:00:00|971.47|963.59|968.42|960.54|972.09|964.21|966.85|958.97|813
1739876700000|2025-02-18 11:05:00|968.41|960.53|967.52|959.64|970.06|962.18|966.94|959.06|694
1739877000000|2025-02-18 11:10:00|967.51|959.63|968.53|960.65|969.53|961.65|967.01|959.13|918
1739877300000|2025-02-18 11:15:00|968.76|960.88|966.4|958.52|969.78|961.9|966.17|958.29|908
1739877600000|2025-02-18 11:20:00|966.39|958.51|966.24|958.36|966.96|959.08|964.6|956.72|831
1739877900000|2025-02-18 11:25:00|966.23|958.35|967.26|959.38|967.64|959.76|964.63|956.75|828
1739878200000|2025-02-18 11:30:00|967.25|959.37|967.8|959.92|969.51|961.63|966.76|958.88|822
1739878500000|2025-02-18 11:35:00|967.81|959.93|967.54|959.66|969.3|961.42|966.29|958.41|747
1739878800000|2025-02-18 11:40:00|967.55|959.67|965.44|957.56|968.13|960.25|964.85|956.97|723
1739879100000|2025-02-18 11:45:00|965.48|957.6|965.29|957.41|965.86|957.98|962.7|954.82|903
1739879400000|2025-02-18 11:50:00|965.79|957.91|965.15|957.27|967.1|959.22|964.98|957.1|692
1739879700000|2025-02-18 11:55:00|965.14|957.26|963.78|955.9|965.14|957.26|961.99|954.11|702
1739880000000|2025-02-18 12:00:00|963.76|955.88|963.07|955.19|964.11|956.23|961.81|953.93|775
1739880300000|2025-02-18 12:05:00|963.34|955.46|966.14|958.26|966.8|958.92|962.6|954.72|697
1739880600000|2025-02-18 12:10:00|966.13|958.25|966.84|958.96|968.33|960.45|965.14|957.26|694
1739880900000|2025-02-18 12:15:00|966.83|958.95|970.22|962.34|970.79|962.91|966.71|958.83|793
1739881200000|2025-02-18 12:20:00|969.83|961.95|972.02|964.14|972.2|964.32|968.89|961.01|670
1739881500000|2025-02-18 12:25:00|972.01|964.13|974.15|966.27|975.72|967.84|971.92|964.04|771
1739881800000|2025-02-18 12:30:00|974.13|966.25|978.33|970.45|979.01|971.13|972.62|964.74|693
1739882100000|2025-02-18 12:35:00|978.32|970.44|982.05|974.17|984.19|976.31|978.18|970.3|951
1739882400000|2025-02-18 12:40:00|982.04|974.16|980.99|973.11|983.71|975.83|980.64|972.76|880
1739882700000|2025-02-18 12:45:00|980.98|973.1|977.57|969.69|983.38|975.5|977.26|969.38|771
1739883000000|2025-02-18 12:50:00|977.56|969.68|976.35|968.47|977.88|970|975.85|967.97|600
1739883300000|2025-02-18 12:55:00|976.34|968.46|977.5|969.62|978.75|970.87|975.84|967.96|657
1739883600000|2025-02-18 13:00:00|977.49|969.61|973.61|965.73|977.72|969.84|973.23|965.35|810
1739883900000|2025-02-18 13:05:00|973.6|965.72|968.9|961.02|973.6|965.72|968.9|961.02|727
1739884200000|2025-02-18 13:10:00|968.89|961.01|971.04|963.16|971.78|963.9|968.79|960.91|730
1739884500000|2025-02-18 13:15:00|971.02|963.14|969.46|961.58|973.14|965.26|967.26|959.38|938
1739884800000|2025-02-18 13:20:00|969.78|961.9|968.51|960.63|971.18|963.3|967.83|959.95|728
1739885100000|2025-02-18 13:25:00|968.5|960.62|968.04|960.16|969.35|961.47|967|959.12|508
1739885400000|2025-02-18 13:30:00|968.55|960.67|972.63|964.75|972.82|964.94|965.03|957.15|881
1739885700000|2025-02-18 13:35:00|972.62|964.74|969.87|961.99|974.65|966.77|969.83|961.95|866
1739886000000|2025-02-18 13:40:00|969.86|961.98|970.2|962.32|972.76|964.88|968.78|960.9|879
1739886300000|2025-02-18 13:45:00|970.19|962.31|969.61|961.73|972.58|964.7|969.1|961.22|827
1739886600000|2025-02-18 13:50:00|970.08|962.2|970.41|962.53|971.57|963.69|968.57|960.69|843
1739886900000|2025-02-18 13:55:00|970.4|962.52|971.22|963.34|971.51|963.63|969.56|961.68|798
1739887200000|2025-02-18 14:00:00|971.2|963.32|975.08|967.2|975.27|967.39|967.39|959.51|807
1739887500000|2025-02-18 14:05:00|975.07|967.19|975.54|967.66|976.53|968.65|973.82|965.94|745
1739887800000|2025-02-18 14:10:00|975.53|967.65|977.36|969.48|982.29|974.41|975.02|967.14|813
1739888100000|2025-02-18 14:15:00|977.35|969.47|978.43|970.55|979.88|972|976.61|968.73|751
1739888400000|2025-02-18 14:20:00|978.42|970.54|981.29|973.41|981.56|973.68|978.25|970.37|830
1739888700000|2025-02-18 14:25:00|981.31|973.43|977.61|969.73|983.42|975.54|977.37|969.49|844
1739889000000|2025-02-18 14:30:00|977.62|969.74|972.27|964.39|978.49|970.61|972.06|964.18|763
1739889300000|2025-02-18 14:35:00|972.26|964.38|965.74|957.86|972.3|964.42|963.96|956.08|874
1739889600000|2025-02-18 14:40:00|965.75|957.87|960.77|952.89|965.75|957.87|959.67|951.79|769
1739889900000|2025-02-18 14:45:00|960.78|952.9|957.07|949.19|962.04|954.16|952.92|945.04|873
1739890200000|2025-02-18 14:50:00|957.06|949.18|961.59|953.71|962.26|954.38|954.48|946.6|752
1739890500000|2025-02-18 14:55:00|961.58|953.7|960.2|952.32|962.6|954.72|958.87|950.99|739
1739890800000|2025-02-18 15:00:00|960.18|952.3|957.84|949.96|960.61|952.73|955.61|947.73|808
1739891100000|2025-02-18 15:05:00|957.78|949.9|957.63|949.75|959.63|951.75|956.98|949.1|807
1739891400000|2025-02-18 15:10:00|957.62|949.74|954.73|946.85|958.39|950.51|953.22|945.34|801
1739891700000|2025-02-18 15:15:00|954.72|946.84|951.06|943.18|956.87|948.99|950.15|942.27|738
1739892000000|2025-02-18 15:20:00|951.07|943.19|953.09|945.21|954.13|946.25|950.54|942.66|637
1739892300000|2025-02-18 15:25:00|953.3|945.42|947.85|939.97|954.19|946.31|944.85|936.97|698
1739892600000|2025-02-18 15:30:00|948.16|940.28|949.28|941.4|951.52|943.64|945.1|937.22|722
1739892900000|2025-02-18 15:35:00|950.19|942.31|950.67|942.79|951.54|943.66|943.86|935.98|809
1739893200000|2025-02-18 15:40:00|950.9|943.02|948.3|940.42|952.42|944.54|947.96|940.08|863
1739893500000|2025-02-18 15:45:00|948.29|940.41|942.96|935.08|949.13|941.25|940.62|932.74|864
1739893800000|2025-02-18 15:50:00|942.99|935.11|941.68|933.8|943.47|935.59|937.43|929.55|828
1739894100000|2025-02-18 15:55:00|941.67|933.79|940.41|932.53|944.75|936.87|939.92|932.04|789
1739894400000|2025-02-18 16:00:00|941|933.12|944.57|936.69|946.68|938.8|938.79|930.91|804
1739894700000|2025-02-18 16:05:00|944.56|936.68|943.02|935.14|944.76|936.88|941.63|933.75|829
1739895000000|2025-02-18 16:10:00|943.07|935.19|940.16|932.28|946.35|938.47|940.16|932.28|783
1739895300000|2025-02-18 16:15:00|940.38|932.5|943.51|935.63|943.65|935.77|936.65|928.77|716
1739895600000|2025-02-18 16:20:00|943.5|935.62|936.32|928.44|943.74|935.86|935.32|927.44|745
1739895900000|2025-02-18 16:25:00|936.28|928.4|933.03|925.15|937.5|929.62|932.05|924.17|775
1739896200000|2025-02-18 16:30:00|933|925.12|930.94|923.06|935.86|927.98|930.46|922.58|885
1739896500000|2025-02-18 16:35:00|931.01|923.13|924.94|917.06|931.63|923.75|924.63|916.75|748
1739896800000|2025-02-18 16:40:00|924.95|917.07|927.12|919.24|927.9|920.02|922.77|914.89|901
1739897100000|2025-02-18 16:45:00|927|919.12|929.05|921.17|929.63|921.75|925.35|917.47|831
1739897400000|2025-02-18 16:50:00|929.03|921.15|930.94|923.06|932.85|924.97|926.54|918.66|826
1739897700000|2025-02-18 16:55:00|931.9|924.02|923.76|915.88|932.82|924.94|922.8|914.92|855
1739898000000|2025-02-18 17:00:00|923.74|915.86|930.3|922.42|930.47|922.59|923.7|915.82|744
1739898300000|2025-02-18 17:05:00|930.29|922.41|932.16|924.28|933.84|925.96|929.54|921.66|815
1739898600000|2025-02-18 17:10:00|932.13|924.25|931.61|923.73|933.75|925.87|930.62|922.74|713
1739898900000|2025-02-18 17:15:00|931.62|923.74|928.69|920.81|931.63|923.75|927.41|919.53|747
1739899200000|2025-02-18 17:20:00|928.67|920.79|927.33|919.45|930.45|922.57|926.19|918.31|735
1739899500000|2025-02-18 17:25:00|927.32|919.44|924.31|916.43|928.27|920.39|923.96|916.08|767
1739899800000|2025-02-18 17:30:00|924.75|916.87|922.03|914.15|925.29|917.41|920.13|912.25|837
1739900100000|2025-02-18 17:35:00|922.73|914.85|926.15|918.27|926.2|918.32|920.53|912.65|802
1739900400000|2025-02-18 17:40:00|926.14|918.26|924.84|916.96|928.63|920.75|924.2|916.32|772
1739900700000|2025-02-18 17:45:00|924.83|916.95|923.32|915.44|926.21|918.33|921.34|913.46|724
1739901000000|2025-02-18 17:50:00|923.31|915.43|925.92|918.04|927.45|919.57|923.27|915.39|669
1739901300000|2025-02-18 17:55:00|925.91|918.03|925.82|917.94|926.98|919.1|924.06|916.18|625
1739901600000|2025-02-18 18:00:00|925.8|917.92|931.82|923.94|932.67|924.79|922.63|914.75|780
1739901900000|2025-02-18 18:05:00|931.81|923.93|926.49|918.61|931.81|923.93|926.39|918.51|658
1739902200000|2025-02-18 18:10:00|926.5|918.62|928.83|920.95|928.83|920.95|925.94|918.06|625
1739902500000|2025-02-18 18:15:00|928.8|920.92|930.81|922.93|930.95|923.07|927.81|919.93|655
1739902800000|2025-02-18 18:20:00|930.79|922.91|935.06|927.18|935.14|927.26|930.41|922.53|703
1739903100000|2025-02-18 18:25:00|935.2|927.32|934.46|926.58|935.48|927.6|933.44|925.56|649
1739903400000|2025-02-18 18:30:00|934.45|926.57|927.45|919.57|934.45|926.57|926.5|918.62|726
1739903700000|2025-02-18 18:35:00|927.44|919.56|928.19|920.31|928.87|920.99|925.86|917.98|656
1739904000000|2025-02-18 18:40:00|928.17|920.29|928.65|920.77|928.69|920.81|925.94|918.06|674
1739904300000|2025-02-18 18:45:00|928.66|920.78|928.79|920.91|930.77|922.89|927.57|919.69|706
1739904600000|2025-02-18 18:50:00|929.84|921.96|930.34|922.46|932.92|925.04|928.5|920.62|730
1739904900000|2025-02-18 18:55:00|930.33|922.45|929.58|921.7|930.82|922.94|929.37|921.49|465
1739905200000|2025-02-18 19:00:00|929.55|921.67|926.88|919|929.55|921.67|925.7|917.82|587
1739905500000|2025-02-18 19:05:00|927.18|919.3|926.96|919.08|929.36|921.48|924.57|916.69|742
1739905800000|2025-02-18 19:10:00|926.97|919.09|928.23|920.35|928.37|920.49|925.91|918.03|641
1739906100000|2025-02-18 19:15:00|928.2|920.32|925.54|917.66|930.45|922.57|925.09|917.21|661
1739906400000|2025-02-18 19:20:00|925.53|917.65|924.68|916.8|927.09|919.21|924.11|916.23|553
1739906700000|2025-02-18 19:25:00|924.66|916.78|925.22|917.34|926.71|918.83|923.68|915.8|622
1739907000000|2025-02-18 19:30:00|925.21|917.33|922.79|914.91|925.46|917.58|922.64|914.76|568
1739907300000|2025-02-18 19:35:00|922.78|914.9|922.81|914.93|923.19|915.31|920.35|912.47|553
1739907600000|2025-02-18 19:40:00|922.8|914.92|924.49|916.61|925.48|917.6|922.58|914.7|466
1739907900000|2025-02-18 19:45:00|924.48|916.6|930.91|923.03|933.64|925.76|924.13|916.25|633
1739908200000|2025-02-18 19:50:00|930.9|923.02|931.45|923.57|934.16|926.28|930.47|922.59|557
1739908500000|2025-02-18 19:55:00|931.44|923.56|931.49|923.61|932.49|924.61|930.77|922.89|494
1739908800000|2025-02-18 20:00:00|931.5|923.62|928.35|920.47|932.68|924.8|927.54|919.66|542
1739909100000|2025-02-18 20:05:00|928.34|920.46|929.84|921.96|929.85|921.97|927.42|919.54|467
1739909400000|2025-02-18 20:10:00|929.83|921.95|934.21|926.33|934.28|926.4|928.75|920.87|394
1739909700000|2025-02-18 20:15:00|934.2|926.32|938.08|930.2|938.42|930.54|931.58|923.7|488
1739910000000|2025-02-18 20:20:00|938.05|930.17|937.98|930.1|939.69|931.81|937.03|929.15|593
1739910300000|2025-02-18 20:25:00|937.95|930.07|938.39|930.51|939.27|931.39|937.49|929.61|391
1739910600000|2025-02-18 20:30:00|938.32|930.44|936.84|928.96|940.02|932.14|936.46|928.58|596
1739910900000|2025-02-18 20:35:00|936.85|928.97|928.99|921.11|937.16|929.28|928.98|921.1|535
1739911200000|2025-02-18 20:40:00|929.02|921.14|930.62|922.74|931.7|923.82|928.38|920.5|479
1739911500000|2025-02-18 20:45:00|930.72|922.84|930.28|922.4|931.9|924.02|929.6|921.72|518
1739911800000|2025-02-18 20:50:00|930.27|922.39|931.83|923.95|934.08|926.2|930.18|922.3|529
1739912100000|2025-02-18 20:55:00|931.82|923.94|934.43|926.55|935.77|927.89|931.82|923.94|554
1739912400000|2025-02-18 21:00:00|934.42|926.54|944.11|936.23|944.24|936.36|933.62|925.74|673
1739912700000|2025-02-18 21:05:00|944.1|936.22|946.26|938.38|948.13|940.25|939.72|931.84|695
1739913000000|2025-02-18 21:10:00|946.24|938.36|943.66|935.78|948.03|940.15|943.08|935.2|602
1739913300000|2025-02-18 21:15:00|943.64|935.76|943.94|936.06|944.97|937.09|940.24|932.36|581
1739913600000|2025-02-18 21:20:00|943.93|936.05|948.89|941.01|949.14|941.26|942.01|934.13|538
1739913900000|2025-02-18 21:25:00|948.88|941|947.58|939.7|949.57|941.69|946.85|938.97|468
1739914200000|2025-02-18 21:30:00|947.42|939.54|946.22|938.34|951.93|944.05|946.22|938.34|553
1739914500000|2025-02-18 21:35:00|946.21|938.33|946.33|938.45|948.06|940.18|945.13|937.25|488
1739914800000|2025-02-18 21:40:00|946.34|938.46|945.33|937.45|946.71|938.83|944.86|936.98|449
1739915100000|2025-02-18 21:45:00|945.32|937.44|941.76|933.88|946.07|938.19|940.98|933.1|505
1739915400000|2025-02-18 21:50:00|941.86|933.98|940.05|932.17|942.49|934.61|938.18|930.3|455
1739915700000|2025-02-18 21:55:00|938.85|930.97|941.43|933.55|941.56|933.68|938.85|930.97|441
1739916000000|2025-02-18 22:00:00|941.41|933.53|954.88|947|954.88|947|940.67|932.79|596
1739916300000|2025-02-18 22:05:00|954.35|946.47|949.63|941.75|955.19|947.31|948.62|940.74|450
1739916600000|2025-02-18 22:10:00|949.6|941.72|952.46|944.58|953.07|945.19|949.26|941.38|528
1739916900000|2025-02-18 22:15:00|952.45|944.57|949.98|942.1|952.96|945.08|949.79|941.91|536
1739917200000|2025-02-18 22:20:00|950.1|942.22|956.04|948.16|956.13|948.25|950.1|942.22|354
1739917500000|2025-02-18 22:25:00|955.88|948|960.46|952.58|960.49|952.61|955.88|948|475
1739917800000|2025-02-18 22:30:00|960.91|953.03|960.19|952.31|962.64|954.76|959.93|952.05|437
1739918100000|2025-02-18 22:35:00|960.18|952.3|957.62|949.74|960.54|952.66|957.19|949.31|509
1739918400000|2025-02-18 22:40:00|957.61|949.73|955.36|947.48|958.55|950.67|954.92|947.04|457
1739918700000|2025-02-18 22:45:00|955.35|947.47|952.62|944.74|955.88|948|952.24|944.36|358
1739919000000|2025-02-18 22:50:00|952.58|944.7|950.96|943.08|953.65|945.77|950.96|943.08|387
1739919300000|2025-02-18 22:55:00|950.97|943.09|951.11|943.23|953.15|945.27|950.38|942.5|472
1739919600000|2025-02-18 23:00:00|951.16|943.28|957.85|949.97|957.89|950.01|948.32|940.44|705
1739919900000|2025-02-18 23:05:00|957.83|949.95|955.98|948.1|958.5|950.62|955.69|947.81|621
1739920200000|2025-02-18 23:10:00|955.97|948.09|958.58|950.7|960.04|952.16|955.91|948.03|553
1739920500000|2025-02-18 23:15:00|958.57|950.69|960.02|952.14|960.72|952.84|957.9|950.02|592
1739920800000|2025-02-18 23:20:00|959.99|952.11|962.53|954.65|963.42|955.54|959.33|951.45|455
1739921100000|2025-02-18 23:25:00|962.52|954.64|966.39|958.51|966.67|958.79|962.5|954.62|483
1739921400000|2025-02-18 23:30:00|966.38|958.5|966.47|958.59|967.33|959.45|965.59|957.71|444
1739921700000|2025-02-18 23:35:00|966.46|958.58|967.33|959.45|967.84|959.96|965.15|957.27|406
1739922000000|2025-02-18 23:40:00|967.34|959.46|965.99|958.11|967.45|959.57|965.27|957.39|418
1739922300000|2025-02-18 23:45:00|966.31|958.43|966.11|958.23|967.15|959.27|964.89|957.01|416
1739922600000|2025-02-18 23:50:00|966.1|958.22|968.73|960.85|968.79|960.91|965.51|957.63|441
1739922900000|2025-02-18 23:55:00|968.72|960.84|969.32|961.44|969.59|961.71|966.61|958.73|460
1739923200000|2025-02-19 00:00:00|969.31|961.43|969.08|961.2|969.97|962.09|966.63|958.75|595
1739923500000|2025-02-19 00:05:00|969.07|961.19|969.22|961.34|972.19|964.31|968.45|960.57|530
1739923800000|2025-02-19 00:10:00|969.21|961.33|967.78|959.9|971.39|963.51|967.7|959.82|472
1739924100000|2025-02-19 00:15:00|967.77|959.89|972.42|964.54|972.93|965.05|967.77|959.89|538
1739924400000|2025-02-19 00:20:00|972.41|964.53|968.73|960.85|972.71|964.83|968.71|960.83|530
1739924700000|2025-02-19 00:25:00|968.72|960.84|964.56|956.68|969.57|961.69|964.34|956.46|540
1739925000000|2025-02-19 00:30:00|964.55|956.67|963.76|955.88|964.55|956.67|962.97|955.09|495
1739925300000|2025-02-19 00:35:00|963.75|955.87|964.82|956.94|965.62|957.74|963.73|955.85|445
1739925600000|2025-02-19 00:40:00|964.46|956.58|961.57|953.69|964.92|957.04|960.92|953.04|401
1739925900000|2025-02-19 00:45:00|961.58|953.7|963.18|955.3|964.31|956.43|961.08|953.2|479
1739926200000|2025-02-19 00:50:00|963.19|955.31|962.13|954.25|964.69|956.81|962.13|954.25|447
1739926500000|2025-02-19 00:55:00|962.14|954.26|960.86|952.98|962.57|954.69|959.99|952.11|440
1739926800000|2025-02-19 01:00:00|960.87|952.99|958.46|950.58|962.52|954.64|957.94|950.06|581
1739927100000|2025-02-19 01:05:00|958.45|950.57|959.98|952.1|960.34|952.46|958.07|950.19|529
1739927400000|2025-02-19 01:10:00|959.99|952.11|956.27|948.39|960.77|952.89|956.13|948.25|551
1739927700000|2025-02-19 01:15:00|956.29|948.41|954.11|946.23|956.42|948.54|953.09|945.21|578
1739928000000|2025-02-19 01:20:00|954.13|946.25|953.76|945.88|956.53|948.65|953.74|945.86|498
1739928300000|2025-02-19 01:25:00|954.08|946.2|958.16|950.28|958.18|950.3|953.77|945.89|448
1739928600000|2025-02-19 01:30:00|958.15|950.27|956.99|949.11|960.37|952.49|956.42|948.54|555
1739928900000|2025-02-19 01:35:00|957.08|949.2|953.91|946.03|958.77|950.89|952.35|944.47|515
1739929200000|2025-02-19 01:40:00|953.9|946.02|955.97|948.09|955.99|948.11|953.4|945.52|471
1739929500000|2025-02-19 01:45:00|955.96|948.08|955.09|947.21|959.02|951.14|955.08|947.2|519
1739929800000|2025-02-19 01:50:00|955.08|947.2|953.6|945.72|956.73|948.85|953.39|945.51|503
1739930100000|2025-02-19 01:55:00|953.49|945.61|956.31|948.43|956.45|948.57|953.48|945.6|521
1739930400000|2025-02-19 02:00:00|956.33|948.45|956.95|949.07|959.66|951.78|956.33|948.45|610
1739930700000|2025-02-19 02:05:00|956.94|949.06|964.33|956.45|964.43|956.55|956.91|949.03|625
1739931000000|2025-02-19 02:10:00|964.34|956.46|961.74|953.86|966.26|958.38|961.07|953.19|561
1739931300000|2025-02-19 02:15:00|961.75|953.87|959.21|951.33|962.81|954.93|958.57|950.69|521
1739931600000|2025-02-19 02:20:00|959.22|951.34|963.45|955.57|964.1|956.22|959.01|951.13|582
1739931900000|2025-02-19 02:25:00|963.44|955.56|963.29|955.41|966.6|958.72|962.99|955.11|506
1739932200000|2025-02-19 02:30:00|963.48|955.6|965.39|957.51|966.61|958.73|962.64|954.76|607
1739932500000|2025-02-19 02:35:00|965.37|957.49|965.67|957.79|966.69|958.81|964.79|956.91|572
1739932800000|2025-02-19 02:40:00|965.66|957.78|967.13|959.25|967.49|959.61|965.02|957.14|545
1739933100000|2025-02-19 02:45:00|967.12|959.24|970.45|962.57|971.5|963.62|967.12|959.24|558
1739933400000|2025-02-19 02:50:00|971.08|963.2|970.67|962.79|973.48|965.6|969.87|961.99|472
1739933700000|2025-02-19 02:55:00|970.66|962.78|970.17|962.29|971.15|963.27|968.92|961.04|487
1739934000000|2025-02-19 03:00:00|970.18|962.3|965.56|957.68|970.28|962.4|965.12|957.24|626
1739934300000|2025-02-19 03:05:00|965.55|957.67|962.13|954.25|967.26|959.38|961.72|953.84|601
1739934600000|2025-02-19 03:10:00|962.12|954.24|960.87|952.99|962.89|955.01|960.02|952.14|500
1739934900000|2025-02-19 03:15:00|960.86|952.98|958.3|950.42|961.53|953.65|958.23|950.35|544
1739935200000|2025-02-19 03:20:00|958.29|950.41|959.49|951.61|960.92|953.04|957.59|949.71|574
1739935500000|2025-02-19 03:25:00|959.5|951.62|959.62|951.74|962.24|954.36|959.48|951.6|472
1739935800000|2025-02-19 03:30:00|959.61|951.73|960.2|952.32|960.37|952.49|957.48|949.6|486
1739936100000|2025-02-19 03:35:00|960.21|952.33|959.02|951.14|960.96|953.08|958.62|950.74|425
1739936400000|2025-02-19 03:40:00|959.01|951.13|959.07|951.19|962.11|954.23|958.21|950.33|428
1739936700000|2025-02-19 03:45:00|959.06|951.18|959.77|951.89|962.23|954.35|959.05|951.17|590
1739937000000|2025-02-19 03:50:00|959.79|951.91|959.7|951.82|961.47|953.59|959.57|951.69|501
1739937300000|2025-02-19 03:55:00|959.68|951.8|960.13|952.25|961.09|953.21|958.61|950.73|520
1739937600000|2025-02-19 04:00:00|960.12|952.24|957.68|949.8|961.69|953.81|957.28|949.4|618
1739937900000|2025-02-19 04:05:00|957.67|949.79|955.43|947.55|958.13|950.25|955.34|947.46|458
1739938200000|2025-02-19 04:10:00|955.42|947.54|954.62|946.74|956.55|948.67|954.1|946.22|469
1739938500000|2025-02-19 04:15:00|954.63|946.75|954.9|947.02|956.4|948.52|953.63|945.75|517
1739938800000|2025-02-19 04:20:00|954.89|947.01|955.08|947.2|956.07|948.19|953.7|945.82|606
1739939100000|2025-02-19 04:25:00|955.07|947.19|952.79|944.91|955.38|947.5|952.6|944.72|479
1739939400000|2025-02-19 04:30:00|952.78|944.9|952.15|944.27|953.62|945.74|950.75|942.87|490
1739939700000|2025-02-19 04:35:00|951.96|944.08|950.6|942.72|953.27|945.39|950.5|942.62|433
1739940000000|2025-02-19 04:40:00|950.61|942.73|948.25|940.37|950.9|943.02|947.78|939.9|360
1739940300000|2025-02-19 04:45:00|948.24|940.36|952.78|944.9|952.86|944.98|947.76|939.88|427
1739940600000|2025-02-19 04:50:00|952.79|944.91|950.78|942.9|952.97|945.09|950.78|942.9|332
1739940900000|2025-02-19 04:55:00|950|942.12|945.89|938.01|950.09|942.21|945.86|937.98|418
1739941200000|2025-02-19 05:00:00|945.88|938|947.78|939.9|949.34|941.46|944.68|936.8|545
1739941500000|2025-02-19 05:05:00|947.77|939.89|951.62|943.74|951.85|943.97|947.51|939.63|478
1739941800000|2025-02-19 05:10:00|951.61|943.73|953.01|945.13|953.71|945.83|951.16|943.28|487
1739942100000|2025-02-19 05:15:00|953.02|945.14|950.46|942.58|953.02|945.14|950.26|942.38|570
1739942400000|2025-02-19 05:20:00|950.47|942.59|948.28|940.4|951.04|943.16|947.65|939.77|479
1739942700000|2025-02-19 05:25:00|948.27|940.39|950.71|942.83|950.72|942.84|947.81|939.93|485
1739943000000|2025-02-19 05:30:00|950.7|942.82|952.09|944.21|953.22|945.34|950.49|942.61|513
1739943300000|2025-02-19 05:35:00|952.08|944.2|955.77|947.89|955.91|948.03|952.07|944.19|427
1739943600000|2025-02-19 05:40:00|955.75|947.87|955.01|947.13|955.76|947.88|954.1|946.22|434
1739943900000|2025-02-19 05:45:00|955|947.12|955.63|947.75|956.23|948.35|953.5|945.62|481
1739944200000|2025-02-19 05:50:00|955.62|947.74|953.9|946.02|955.62|947.74|953.21|945.33|418
1739944500000|2025-02-19 05:55:00|953.89|946.01|953.62|945.74|954.95|947.07|952.14|944.26|385
1739944800000|2025-02-19 06:00:00|953.63|945.75|953.33|945.45|956.08|948.2|952.1|944.22|506
1739945100000|2025-02-19 06:05:00|953.32|945.44|954.22|946.34|955.61|947.73|952.18|944.3|442
1739945400000|2025-02-19 06:10:00|954.25|946.37|956.27|948.39|957.35|949.47|953.93|946.05|487
1739945700000|2025-02-19 06:15:00|956.28|948.4|954.59|946.71|956.62|948.74|954.59|946.71|487
1739946000000|2025-02-19 06:20:00|954.58|946.7|952.93|945.05|955.05|947.17|952.66|944.78|440
1739946300000|2025-02-19 06:25:00|952.94|945.06|953.93|946.05|954.12|946.24|952.21|944.33|416
1739946600000|2025-02-19 06:30:00|953.33|945.45|952.81|944.93|954.42|946.54|952.07|944.19|454
1739946900000|2025-02-19 06:35:00|952.83|944.95|953.46|945.58|954.4|946.52|952.05|944.17|493
1739947200000|2025-02-19 06:40:00|953.45|945.57|953.55|945.67|954.35|946.47|952.94|945.06|461
1739947500000|2025-02-19 06:45:00|953.56|945.68|958.98|951.1|959.92|952.04|953.56|945.68|470
1739947800000|2025-02-19 06:50:00|958.97|951.09|960.96|953.08|963.76|955.88|958.94|951.06|511
1739948100000|2025-02-19 06:55:00|962.12|954.24|960.87|952.99|962.64|954.76|960.79|952.91|476
1739948400000|2025-02-19 07:00:00|960.88|953|964.81|956.93|964.81|956.93|960.13|952.25|601
1739948700000|2025-02-19 07:05:00|964.97|957.09|969.11|961.23|969.11|961.23|964.41|956.53|635
1739949000000|2025-02-19 07:10:00|969.14|961.26|968.06|960.18|969.31|961.43|967.2|959.32|443
1739949300000|2025-02-19 07:15:00|967.77|959.89|966.01|958.13|968.35|960.47|965.96|958.08|563
1739949600000|2025-02-19 07:20:00|965.99|958.11|965.1|957.22|966.67|958.79|964.22|956.34|550
1739949900000|2025-02-19 07:25:00|965.09|957.21|965.84|957.96|966.13|958.25|964.13|956.25|455
1739950200000|2025-02-19 07:30:00|965.83|957.95|963.86|955.98|966.25|958.37|963.61|955.73|486
1739950500000|2025-02-19 07:35:00|963.87|955.99|968.25|960.37|968.48|960.6|961.86|953.98|510
1739950800000|2025-02-19 07:40:00|968.26|960.38|973.63|965.75|975.02|967.14|967.68|959.8|428
1739951100000|2025-02-19 07:45:00|973.62|965.74|975.59|967.71|976.37|968.49|973.56|965.68|516
1739951400000|2025-02-19 07:50:00|975.6|967.72|976.07|968.19|977.9|970.02|975.56|967.68|433
1739951700000|2025-02-19 07:55:00|976.08|968.2|973.68|965.8|976.53|968.65|973.68|965.8|353
1739952000000|2025-02-19 08:00:00|973.67|965.79|975.01|967.13|975.47|967.59|973.18|965.3|453
1739952300000|2025-02-19 08:05:00|975|967.12|977.64|969.76|978.61|970.73|974.76|966.88|504
1739952600000|2025-02-19 08:10:00|977.63|969.75|972.32|964.44|977.86|969.98|972.32|964.44|457
1739952900000|2025-02-19 08:15:00|972.33|964.45|972.82|964.94|974.76|966.88|972.24|964.36|427
1739953200000|2025-02-19 08:20:00|972.81|964.93|971.66|963.78|973.07|965.19|968.71|960.83|506
1739953500000|2025-02-19 08:25:00|972.2|964.32|973.5|965.62|974.78|966.9|972.19|964.31|481
1739953800000|2025-02-19 08:30:00|973.49|965.61|974.69|966.81|977.46|969.58|973.19|965.31|499
1739954100000|2025-02-19 08:35:00|974.13|966.25|974.46|966.58|975.72|967.84|972.95|965.07|529
1739954400000|2025-02-19 08:40:00|974.47|966.59|973.19|965.31|975.17|967.29|973.04|965.16|488
1739954700000|2025-02-19 08:45:00|973.18|965.3|969.83|961.95|973.6|965.72|969.68|961.8|529
1739955000000|2025-02-19 08:50:00|970.24|962.36|968|960.12|971.19|963.31|968|960.12|467
1739955300000|2025-02-19 08:55:00|968.01|960.13|966.56|958.68|969.38|961.5|965.96|958.08|558
1739955600000|2025-02-19 09:00:00|966.57|958.69|969.76|961.88|969.94|962.06|966.02|958.14|440
1739955900000|2025-02-19 09:05:00|969.75|961.87|970.78|962.9|971.89|964.01|968.88|961|477
1739956200000|2025-02-19 09:10:00|971|963.12|971.48|963.6|971.48|963.6|969.35|961.47|433
1739956500000|2025-02-19 09:15:00|971.49|963.61|969.7|961.82|972.93|965.05|968.93|961.05|486
1739956800000|2025-02-19 09:20:00|969.69|961.81|969.92|962.04|970.44|962.56|967.87|959.99|515
1739957100000|2025-02-19 09:25:00|970.33|962.45|973.3|965.42|973.72|965.84|970.2|962.32|461
1739957400000|2025-02-19 09:30:00|973.29|965.41|970.03|962.15|973.42|965.54|965.95|958.07|452
1739957700000|2025-02-19 09:35:00|969.37|961.49|970.62|962.74|971.51|963.63|969.34|961.46|444
1739958000000|2025-02-19 09:40:00|970.61|962.73|971.86|963.98|971.9|964.02|969.44|961.56|368
1739958300000|2025-02-19 09:45:00|971.85|963.97|968.74|960.86|972.11|964.23|968.63|960.75|392
1739958600000|2025-02-19 09:50:00|968.75|960.87|972.86|964.98|973.61|965.73|968.75|960.87|425
1739958900000|2025-02-19 09:55:00|972.85|964.97|971.47|963.59|973.71|965.83|970.74|962.86|424
1739959200000|2025-02-19 10:00:00|971.46|963.58|978.26|970.38|978.46|970.58|971.43|963.55|509
1739959500000|2025-02-19 10:05:00|978.41|970.53|975.98|968.1|979.11|971.23|975.67|967.79|427
1739959800000|2025-02-19 10:10:00|975.99|968.11|976.93|969.05|977.38|969.5|975.13|967.25|356
1739960100000|2025-02-19 10:15:00|976.94|969.06|976.68|968.8|977.36|969.48|974.84|966.96|311
1739960400000|2025-02-19 10:20:00|976.73|968.85|972.31|964.43|977.21|969.33|972.31|964.43|336
1739960700000|2025-02-19 10:25:00|972.19|964.31|971.92|964.04|973.58|965.7|971.92|964.04|410
1739961000000|2025-02-19 10:30:00|971.93|964.05|969.22|961.34|972.22|964.34|968.74|960.86|468
1739961300000|2025-02-19 10:35:00|969.23|961.35|968.63|960.75|969.51|961.63|967.53|959.65|455
1739961600000|2025-02-19 10:40:00|968.64|960.76|968.79|960.91|970.94|963.06|968.64|960.76|394
1739961900000|2025-02-19 10:45:00|968.78|960.9|969.27|961.39|969.28|961.4|967.68|959.8|442
1739962200000|2025-02-19 10:50:00|969.26|961.38|971|963.12|971.08|963.2|968.88|961|409
1739962500000|2025-02-19 10:55:00|969.94|962.06|970.48|962.6|971|963.12|969.51|961.63|411
1739962800000|2025-02-19 11:00:00|970.47|962.59|971|963.12|972.04|964.16|968.71|960.83|496
1739963100000|2025-02-19 11:05:00|971.01|963.13|971.87|963.99|972.68|964.8|970.99|963.11|515
1739963400000|2025-02-19 11:10:00|971.88|964|972.03|964.15|973.65|965.77|971.48|963.6|407
1739963700000|2025-02-19 11:15:00|972.04|964.16|969.93|962.05|974.47|966.59|969.89|962.01|518
1739964000000|2025-02-19 11:20:00|969.95|962.07|970.14|962.26|970.87|962.99|969.76|961.88|377
1739964300000|2025-02-19 11:25:00|970.15|962.27|969.6|961.72|970.45|962.57|968.81|960.93|415
1739964600000|2025-02-19 11:30:00|969.59|961.71|967.96|960.08|969.97|962.09|967.59|959.71|442
1739964900000|2025-02-19 11:35:00|967.95|960.07|967.09|959.21|968.92|961.04|967.08|959.2|473
1739965200000|2025-02-19 11:40:00|967.08|959.2|967.52|959.64|967.55|959.67|965.88|958|439
1739965500000|2025-02-19 11:45:00|967.16|959.28|967.49|959.61|969.49|961.61|966.64|958.76|442
1739965800000|2025-02-19 11:50:00|967.5|959.62|969.76|961.88|970.54|962.66|967.29|959.41|475
1739966100000|2025-02-19 11:55:00|969.75|961.87|970.25|962.37|970.98|963.1|969.43|961.55|389
1739966400000|2025-02-19 12:00:00|970.02|962.14|969.12|961.24|971.14|963.26|968.65|960.77|497
1739966700000|2025-02-19 12:05:00|969.11|961.23|967.19|959.31|969.42|961.54|965.22|957.34|445
1739967000000|2025-02-19 12:10:00|967.52|959.64|965.4|957.52|967.77|959.89|965.4|957.52|418
1739967300000|2025-02-19 12:15:00|965.39|957.51|963.64|955.76|965.96|958.08|962.81|954.93|470
1739967600000|2025-02-19 12:20:00|963.47|955.59|964.42|956.54|964.99|957.11|962.83|954.95|395
1739967900000|2025-02-19 12:25:00|964.55|956.67|964.2|956.32|965.29|957.41|963.29|955.41|405
1739968200000|2025-02-19 12:30:00|964.21|956.33|961.67|953.79|964.54|956.66|961.64|953.76|457
1739968500000|2025-02-19 12:35:00|961.68|953.8|961.88|954|963.05|955.17|961.68|953.8|442
1739968800000|2025-02-19 12:40:00|961.89|954.01|960.75|952.87|962.72|954.84|960.74|952.86|367
1739969100000|2025-02-19 12:45:00|960.86|952.98|958.97|951.09|961.01|953.13|958.88|951|453
1739969400000|2025-02-19 12:50:00|958.96|951.08|956.23|948.35|959.89|952.01|955.32|947.44|478
1739969700000|2025-02-19 12:55:00|956.24|948.36|955.42|947.54|957.01|949.13|955.15|947.27|495
1739970000000|2025-02-19 13:00:00|955.43|947.55|961.21|953.33|961.48|953.6|955.41|947.53|498
1739970300000|2025-02-19 13:05:00|961.2|953.32|962.47|954.59|963.57|955.69|960.69|952.81|362
1739970600000|2025-02-19 13:10:00|962.46|954.58|960.77|952.89|963.08|955.2|960.65|952.77|484
1739970900000|2025-02-19 13:15:00|960.78|952.9|964.12|956.24|964.31|956.43|960.75|952.87|354
1739971200000|2025-02-19 13:20:00|964.1|956.22|966.62|958.74|966.71|958.83|963.8|955.92|473
1739971500000|2025-02-19 13:25:00|966.61|958.73|964.32|956.44|967.12|959.24|964.32|956.44|375
1739971800000|2025-02-19 13:30:00|964.31|956.43|964.42|956.54|964.55|956.67|961.43|953.55|433
1739972100000|2025-02-19 13:35:00|964.43|956.55|966.65|958.77|969.91|962.03|964.42|956.54|444
1739972400000|2025-02-19 13:40:00|966.64|958.76|966.8|958.92|967.22|959.34|964.01|956.13|478
1739972700000|2025-02-19 13:45:00|967.22|959.34|964.67|956.79|968.9|961.02|964.62|956.74|436
1739973000000|2025-02-19 13:50:00|964.68|956.8|964.51|956.63|967.46|959.58|964.11|956.23|406
1739973300000|2025-02-19 13:55:00|964.52|956.64|967.75|959.87|967.85|959.97|964.51|956.63|413
1739973600000|2025-02-19 14:00:00|967.74|959.86|967.1|959.22|970.03|962.15|966.35|958.47|516
1739973900000|2025-02-19 14:05:00|967.19|959.31|965.47|957.59|969.79|961.91|965.2|957.32|420
1739974200000|2025-02-19 14:10:00|965.3|957.42|967.5|959.62|969.03|961.15|963.48|955.6|423
1739974500000|2025-02-19 14:15:00|967.49|959.61|964.16|956.28|968.45|960.57|962.84|954.96|483
1739974800000|2025-02-19 14:20:00|964.15|956.27|965.14|957.26|965.71|957.83|964.13|956.25|373
1739975100000|2025-02-19 14:25:00|965.07|957.19|967.29|959.41|967.35|959.47|964.96|957.08|408
1739975400000|2025-02-19 14:30:00|967.3|959.42|970.94|963.06|971.54|963.66|966.75|958.87|641
1739975700000|2025-02-19 14:35:00|970.95|963.07|966.03|958.15|973.17|965.29|965.41|957.53|689
1739976000000|2025-02-19 14:40:00|966.02|958.14|958.26|950.38|967.51|959.63|956.57|948.69|697
1739976300000|2025-02-19 14:45:00|958.29|950.41|958.71|950.83|962.54|954.66|958.17|950.29|733
1739976600000|2025-02-19 14:50:00|958.69|950.81|960.25|952.37|960.83|952.95|958.59|950.71|603
1739976900000|2025-02-19 14:55:00|960.24|952.36|953.79|945.91|960.73|952.85|952.84|944.96|730
1739977200000|2025-02-19 15:00:00|953.82|945.94|954.8|946.92|956.14|948.26|951.19|943.31|712
1739977500000|2025-02-19 15:05:00|954.81|946.93|950.57|942.69|958.03|950.15|949.71|941.83|668
1739977800000|2025-02-19 15:10:00|950.55|942.67|950.6|942.72|954.49|946.61|949.6|941.72|670
1739978100000|2025-02-19 15:15:00|950.59|942.71|955.25|947.37|956.61|948.73|949.83|941.95|757
1739978400000|2025-02-19 15:20:00|955.26|947.38|955.15|947.27|958.6|950.72|953.77|945.89|674
1739978700000|2025-02-19 15:25:00|955.19|947.31|955.55|947.67|956.02|948.14|953.5|945.62|532
1739979000000|2025-02-19 15:30:00|955.54|947.66|963.21|955.33|963.41|955.53|955.21|947.33|692
1739979300000|2025-02-19 15:35:00|961.6|953.72|963.44|955.56|963.7|955.82|960.27|952.39|556
1739979600000|2025-02-19 15:40:00|963.45|955.57|960.52|952.64|963.88|956|960.41|952.53|231
1739979900000|2025-02-19 15:45:00|960.42|952.54|958.18|950.3|960.99|953.11|957.43|949.55|269
1739980200000|2025-02-19 15:50:00|958.23|950.35|955.06|947.18|958.96|951.08|955.06|947.18|198
1739980500000|2025-02-19 15:55:00|955.05|947.17|953.56|945.68|955.05|947.17|950.86|942.98|243
1739980800000|2025-02-19 16:00:00|953.57|945.69|953.95|946.07|955.77|947.89|952.59|944.71|407
1739981100000|2025-02-19 16:05:00|954.25|946.37|958.13|950.25|958.15|950.27|952.78|944.9|410
1739981400000|2025-02-19 16:10:00|957.96|950.08|957.15|949.27|959.49|951.61|956.52|948.64|435
1739981700000|2025-02-19 16:15:00|957.01|949.13|963.34|955.46|964.24|956.36|956.68|948.8|587
1739982000000|2025-02-19 16:20:00|963.55|955.67|962.12|954.24|963.55|955.67|960.35|952.47|477
1739982300000|2025-02-19 16:25:00|962.1|954.22|961.85|953.97|963.84|955.96|961|953.12|431
1739982600000|2025-02-19 16:30:00|961.86|953.98|957.38|949.5|961.89|954.01|956.4|948.52|489
1739982900000|2025-02-19 16:35:00|957.39|949.51|955.17|947.29|957.82|949.94|953.81|945.93|394
1739983200000|2025-02-19 16:40:00|955.43|947.55|956.78|948.9|956.82|948.94|953.4|945.52|398
1739983500000|2025-02-19 16:45:00|956.77|948.89|957.13|949.25|957.59|949.71|955.06|947.18|392
1739983800000|2025-02-19 16:50:00|957.44|949.56|956.38|948.5|958.32|950.44|953.86|945.98|468
1739984100000|2025-02-19 16:55:00|956.37|948.49|957.16|949.28|958.28|950.4|956.33|948.45|377
1739984400000|2025-02-19 17:00:00|957.15|949.27|959.01|951.13|960|952.12|955.6|947.72|563
1739984700000|2025-02-19 17:05:00|959.02|951.14|956.38|948.5|960.2|952.32|956.17|948.29|443
1739985000000|2025-02-19 17:10:00|956.39|948.51|954.55|946.67|956.8|948.92|953.83|945.95|376
1739985300000|2025-02-19 17:15:00|954.47|946.59|957.88|950|958.15|950.27|954.4|946.52|405
1739985600000|2025-02-19 17:20:00|957.87|949.99|953.66|945.78|958.2|950.32|952.85|944.97|520
1739985900000|2025-02-19 17:25:00|953.76|945.88|952.01|944.13|954.21|946.33|950.9|943.02|484
1739986200000|2025-02-19 17:30:00|951.93|944.05|951.6|943.72|953.11|945.23|950.51|942.63|488
1739986500000|2025-02-19 17:35:00|951.61|943.73|952.88|945|954.4|946.52|951.44|943.56|459
1739986800000|2025-02-19 17:40:00|952.87|944.99|955.57|947.69|956.14|948.26|951.71|943.83|408
1739987100000|2025-02-19 17:45:00|955.56|947.68|955.68|947.8|956.93|949.05|954.11|946.23|420
1739987400000|2025-02-19 17:50:00|955.67|947.79|956.99|949.11|958.5|950.62|955.34|947.46|439
1739987700000|2025-02-19 17:55:00|957|949.12|955.73|947.85|958.25|950.37|955.73|947.85|424
1739988000000|2025-02-19 18:00:00|955.72|947.84|955.93|948.05|956.51|948.63|954.38|946.5|507
1739988300000|2025-02-19 18:05:00|955.94|948.06|952.9|945.02|955.94|948.06|952.6|944.72|503
1739988600000|2025-02-19 18:10:00|952.89|945.01|950.51|942.63|953.88|946|950.21|942.33|425
1739988900000|2025-02-19 18:15:00|950.5|942.62|956.49|948.61|956.49|948.61|950.04|942.16|403
1739989200000|2025-02-19 18:20:00|957.21|949.33|958.8|950.92|958.99|951.11|956.73|948.85|460
1739989500000|2025-02-19 18:25:00|958.71|950.83|959.56|951.68|962.71|954.83|958.71|950.83|393
1739989800000|2025-02-19 18:30:00|959.53|951.65|960.76|952.88|961.77|953.89|958.92|951.04|476
1739990100000|2025-02-19 18:35:00|960.92|953.04|963.87|955.99|964.76|956.88|960.48|952.6|539
1739990400000|2025-02-19 18:40:00|963.96|956.08|963.05|955.17|964.35|956.47|961.57|953.69|309
1739990700000|2025-02-19 18:45:00|962.7|954.82|962.84|954.96|964.49|956.61|962|954.12|331
1739991000000|2025-02-19 18:50:00|962.83|954.95|962.18|954.3|962.83|954.95|959.97|952.09|375
1739991300000|2025-02-19 18:55:00|962.36|954.48|958.49|950.61|962.79|954.91|958.3|950.42|364
1739991600000|2025-02-19 19:00:00|958.73|950.85|959.68|951.8|960.72|952.84|955.97|948.09|527
1739991900000|2025-02-19 19:05:00|959.67|951.79|959.42|951.54|961.24|953.36|959.22|951.34|489
1739992200000|2025-02-19 19:10:00|958.91|951.03|965.53|957.65|965.77|957.89|955.44|947.56|565
1739992500000|2025-02-19 19:15:00|965.58|957.7|963.74|955.86|966.36|958.48|962.27|954.39|710
1739992800000|2025-02-19 19:20:00|963.71|955.83|963.44|955.56|967.07|959.19|963.01|955.13|637
1739993100000|2025-02-19 19:25:00|963.43|955.55|961.68|953.8|964.02|956.14|961.6|953.72|436
1739993400000|2025-02-19 19:30:00|961.67|953.79|959.87|951.99|962.08|954.2|959.68|951.8|336
1739993700000|2025-02-19 19:35:00|959.88|952|959.55|951.67|961.49|953.61|958.94|951.06|434
1739994000000|2025-02-19 19:40:00|959.54|951.66|958|950.12|960.95|953.07|957.79|949.91|374
1739994300000|2025-02-19 19:45:00|957.99|950.11|958.38|950.5|958.73|950.85|956.44|948.56|403
1739994600000|2025-02-19 19:50:00|958.37|950.49|958.36|950.48|959.28|951.4|956.85|948.97|471
1739994900000|2025-02-19 19:55:00|958.35|950.47|959.6|951.72|959.72|951.84|957.08|949.2|418
1739995200000|2025-02-19 20:00:00|959.57|951.69|958.64|950.76|959.88|952|956.36|948.48|537
1739995500000|2025-02-19 20:05:00|958.73|950.85|960.78|952.9|961.67|953.79|958.38|950.5|465
1739995800000|2025-02-19 20:10:00|960.75|952.87|961.02|953.14|961.73|953.85|959.97|952.09|471
1739996100000|2025-02-19 20:15:00|961.01|953.13|960.95|953.07|961.46|953.58|959.36|951.48|386
1739996400000|2025-02-19 20:20:00|960.96|953.08|959.77|951.89|961.17|953.29|958.58|950.7|453
1739996700000|2025-02-19 20:25:00|959.76|951.88|956.05|948.17|959.99|952.11|955.89|948.01|485
1739997000000|2025-02-19 20:30:00|956.34|948.46|958.22|950.34|958.85|950.97|956.32|948.44|431
1739997300000|2025-02-19 20:35:00|958.21|950.33|955.62|947.74|959.76|951.88|954.75|946.87|449
1739997600000|2025-02-19 20:40:00|955.83|947.95|957.81|949.93|958.56|950.68|955.83|947.95|517
1739997900000|2025-02-19 20:45:00|957.58|949.7|957.06|949.18|958.1|950.22|956.19|948.31|385
1739998200000|2025-02-19 20:50:00|957.05|949.17|956.36|948.48|959.86|951.98|955.98|948.1|487
1739998500000|2025-02-19 20:55:00|956.41|948.53|955.81|947.93|957.73|949.85|954.61|946.73|502
1739998800000|2025-02-19 21:00:00|955.8|947.92|953.13|945.25|956.27|948.39|952.69|944.81|477
1739999100000|2025-02-19 21:05:00|953.12|945.24|954.93|947.05|955.52|947.64|952.15|944.27|431
1739999400000|2025-02-19 21:10:00|954.91|947.03|954.79|946.91|956.41|948.53|953.21|945.33|411
1739999700000|2025-02-19 21:15:00|954.85|946.97|954.99|947.11|957.09|949.21|954.11|946.23|331
1740000000000|2025-02-19 21:20:00|954.98|947.1|957.09|949.21|957.75|949.87|954.79|946.91|425
1740000300000|2025-02-19 21:25:00|957.03|949.15|954.39|946.51|957.42|949.54|954.39|946.51|388
1740000600000|2025-02-19 21:30:00|954.38|946.5|954.5|946.62|955.41|947.53|953.48|945.6|334
1740000900000|2025-02-19 21:35:00|954.49|946.61|953.86|945.98|954.8|946.92|953.56|945.68|358
1740001200000|2025-02-19 21:40:00|953.85|945.97|953.52|945.64|955.74|947.86|953.52|945.64|379
1740001500000|2025-02-19 21:45:00|953.53|945.65|951.37|943.49|953.54|945.66|951.03|943.15|428
1740001800000|2025-02-19 21:50:00|951.36|943.48|947.95|940.07|951.64|943.76|947.52|939.64|537
1740002100000|2025-02-19 21:55:00|947.94|940.06|947.36|939.48|948.57|940.69|945.27|937.39|546
1740002400000|2025-02-19 22:00:00|947.35|939.47|948.35|940.47|949.04|941.16|945.87|937.99|477
1740002700000|2025-02-19 22:05:00|948.34|940.46|946.32|938.44|948.34|940.46|946.09|938.21|456
1740003000000|2025-02-19 22:10:00|946.33|938.45|950.87|942.99|950.87|942.99|946.18|938.3|473
1740003300000|2025-02-19 22:15:00|951.2|943.32|945.68|937.8|951.2|943.32|944.28|936.4|464
1740003600000|2025-02-19 22:20:00|945.69|937.81|947.52|939.64|947.77|939.89|945.45|937.57|374
1740003900000|2025-02-19 22:25:00|947.51|939.63|946.68|938.8|947.76|939.88|945.5|937.62|404
1740004200000|2025-02-19 22:30:00|946.67|938.79|945.9|938.02|947.32|939.44|945.41|937.53|404
1740004500000|2025-02-19 22:35:00|946.05|938.17|944.66|936.78|946.06|938.18|944.63|936.75|345
1740004800000|2025-02-19 22:40:00|944.72|936.84|944.65|936.77|945.15|937.27|943.64|935.76|331
1740005100000|2025-02-19 22:45:00|944.64|936.76|949.54|941.66|950.3|942.42|944.6|936.72|409
1740005400000|2025-02-19 22:50:00|949.53|941.65|954.79|946.91|954.83|946.95|949.33|941.45|373
1740005700000|2025-02-19 22:55:00|954.78|946.9|950.65|942.77|954.78|946.9|950.29|942.41|457
1740006000000|2025-02-19 23:00:00|950.66|942.78|956.49|948.61|959.05|951.17|950.66|942.78|634
1740006300000|2025-02-19 23:05:00|956.03|948.15|954.76|946.88|956.03|948.15|953.56|945.68|453
1740006600000|2025-02-19 23:10:00|954.77|946.89|951.98|944.1|955.49|947.61|951.65|943.77|500
1740006900000|2025-02-19 23:15:00|951.99|944.11|954.85|946.97|956.22|948.34|951.82|943.94|518
1740007200000|2025-02-19 23:20:00|954.88|947|956.88|949|957.99|950.11|954.04|946.16|532
1740007500000|2025-02-19 23:25:00|956.87|948.99|954.97|947.09|957.72|949.84|954.65|946.77|491
1740007800000|2025-02-19 23:30:00|954.98|947.1|952.9|945.02|955.6|947.72|952.73|944.85|511
1740008100000|2025-02-19 23:35:00|953.01|945.13|951.01|943.13|953.09|945.21|950.75|942.87|456
1740008400000|2025-02-19 23:40:00|951|943.12|952.57|944.69|952.62|944.74|950.05|942.17|459
1740008700000|2025-02-19 23:45:00|952.56|944.68|950.69|942.81|952.87|944.99|949.98|942.1|420
1740009000000|2025-02-19 23:50:00|950.7|942.82|949.39|941.51|951.2|943.32|949.04|941.16|398
1740009300000|2025-02-19 23:55:00|949.38|941.5|948.7|940.82|950.09|942.21|948.08|940.2|442
1740009600000|2025-02-20 00:00:00|948.71|940.83|946.48|938.6|949.35|941.47|945.78|937.9|581
1740009900000|2025-02-20 00:05:00|946.42|938.54|945.23|937.35|947.42|939.54|944.36|936.48|508
1740010200000|2025-02-20 00:10:00|945.22|937.34|944.47|936.59|946.38|938.5|944.35|936.47|440
1740010500000|2025-02-20 00:15:00|944.48|936.6|947.01|939.13|948.05|940.17|943.56|935.68|593
1740010800000|2025-02-20 00:20:00|946.99|939.11|945.97|938.09|947.47|939.59|945.07|937.19|410
1740011100000|2025-02-20 00:25:00|945.96|938.08|946.65|938.77|947.53|939.65|945.13|937.25|538
1740011400000|2025-02-20 00:30:00|946.66|938.78|946.85|938.97|946.85|938.97|943.7|935.82|498
1740011700000|2025-02-20 00:35:00|946.84|938.96|948.12|940.24|948.12|940.24|943.74|935.86|470
1740012000000|2025-02-20 00:40:00|948.11|940.23|947.64|939.76|948.98|941.1|946.99|939.11|448
1740012300000|2025-02-20 00:45:00|947.63|939.75|949.61|941.73|950.18|942.3|944.7|936.82|516
1740012600000|2025-02-20 00:50:00|949.62|941.74|952.75|944.87|954.07|946.19|949.61|941.73|537
1740012900000|2025-02-20 00:55:00|952.74|944.86|952.58|944.7|955.44|947.56|952.15|944.27|543
1740013200000|2025-02-20 01:00:00|952.57|944.69|954.28|946.4|956.08|948.2|949.19|941.31|724
1740013500000|2025-02-20 01:05:00|954.27|946.39|951.93|944.05|954.64|946.76|951.34|943.46|521
1740013800000|2025-02-20 01:10:00|951.94|944.06|948.92|941.04|952.49|944.61|948.39|940.51|511
1740014100000|2025-02-20 01:15:00|948.93|941.05|947.54|939.66|949.49|941.61|946.48|938.6|440
1740014400000|2025-02-20 01:20:00|947.53|939.65|944.29|936.41|947.93|940.05|944.19|936.31|506
1740014700000|2025-02-20 01:25:00|944.3|936.42|943.86|935.98|945.61|937.73|943.54|935.66|459
1740015000000|2025-02-20 01:30:00|943.84|935.96|942.31|934.43|944.37|936.49|941.55|933.67|434
1740015300000|2025-02-20 01:35:00|942.32|934.44|942.87|934.99|942.89|935.01|940.39|932.51|487
1740015600000|2025-02-20 01:40:00|942.86|934.98|941.63|933.75|942.86|934.98|940.29|932.41|446
1740015900000|2025-02-20 01:45:00|941.12|933.24|938.9|931.02|942.32|934.44|938.89|931.01|451
1740016200000|2025-02-20 01:50:00|938.91|931.03|940.94|933.06|941.31|933.43|938.52|930.64|479
1740016500000|2025-02-20 01:55:00|940.93|933.05|940.61|932.73|941.69|933.81|940.11|932.23|396
1740016800000|2025-02-20 02:00:00|940.6|932.72|940.76|932.88|942.45|934.57|939.55|931.67|506
1740017100000|2025-02-20 02:05:00|940.75|932.87|942.59|934.71|944.19|936.31|940.75|932.87|516
1740017400000|2025-02-20 02:10:00|942.6|934.72|947.34|939.46|947.45|939.57|942.37|934.49|465
1740017700000|2025-02-20 02:15:00|947.33|939.45|945.34|937.46|947.34|939.46|944.27|936.39|454
1740018000000|2025-02-20 02:20:00|945.33|937.45|945.05|937.17|945.8|937.92|944.31|936.43|409
1740018300000|2025-02-20 02:25:00|945.06|937.18|944.2|936.32|945.66|937.78|943.47|935.59|444
1740018600000|2025-02-20 02:30:00|944.12|936.24|940.85|932.97|944.77|936.89|940.33|932.45|470
1740018900000|2025-02-20 02:35:00|940.84|932.96|941.1|933.22|941.48|933.6|939.88|932|433
1740019200000|2025-02-20 02:40:00|941.14|933.26|944.6|936.72|946.55|938.67|941.14|933.26|437
1740019500000|2025-02-20 02:45:00|944.61|936.73|952.18|944.3|952.28|944.4|944.29|936.41|515
1740019800000|2025-02-20 02:50:00|952.19|944.31|956.53|948.65|956.57|948.69|951.7|943.82|603
1740020100000|2025-02-20 02:55:00|956.5|948.62|955.33|947.45|958.05|950.17|955.32|947.44|638
1740020400000|2025-02-20 03:00:00|955.34|947.46|961.11|953.23|962.05|954.17|955.34|947.46|503
1740020700000|2025-02-20 03:05:00|961.43|953.55|955.25|947.37|961.43|953.55|954.85|946.97|362
1740021000000|2025-02-20 03:10:00|955.26|947.38|951.11|943.23|955.37|947.49|950.84|942.96|320
1740021300000|2025-02-20 03:15:00|951.12|943.24|949.3|941.42|951.55|943.67|948.64|940.76|358
1740021600000|2025-02-20 03:20:00|949.31|941.43|949.78|941.9|949.78|941.9|947.54|939.66|435
1740021900000|2025-02-20 03:25:00|950.4|942.52|948.92|941.04|952.43|944.55|948.44|940.56|387
1740022200000|2025-02-20 03:30:00|948.93|941.05|950.35|942.47|951.39|943.51|948.93|941.05|429
1740022500000|2025-02-20 03:35:00|950.36|942.48|948.3|940.42|950.36|942.48|948.23|940.35|408
1740022800000|2025-02-20 03:40:00|948.22|940.34|948.38|940.5|950.17|942.29|948.15|940.27|404
1740023100000|2025-02-20 03:45:00|948.39|940.51|948.98|941.1|949.97|942.09|947.89|940.01|382
1740023400000|2025-02-20 03:50:00|948.97|941.09|949.5|941.62|950.14|942.26|948.2|940.32|413
1740023700000|2025-02-20 03:55:00|948.64|940.76|947.86|939.98|949.7|941.82|947.73|939.85|360
1740024000000|2025-02-20 04:00:00|947.87|939.99|947.54|939.66|948.74|940.86|946.83|938.95|442
1740024300000|2025-02-20 04:05:00|947.53|939.65|949.22|941.34|949.22|941.34|946.2|938.32|465
1740024600000|2025-02-20 04:10:00|949.23|941.35|952.58|944.7|953.95|946.07|949.23|941.35|477
1740024900000|2025-02-20 04:15:00|952.57|944.69|952.72|944.84|953.46|945.58|951.28|943.4|488
1740025200000|2025-02-20 04:20:00|952.28|944.4|955|947.12|958.06|950.18|952.28|944.4|432
1740025500000|2025-02-20 04:25:00|954.99|947.11|952.93|945.05|955.62|947.74|952.29|944.41|476
1740025800000|2025-02-20 04:30:00|953.03|945.15|951.2|943.32|953.13|945.25|950.37|942.49|542
1740026100000|2025-02-20 04:35:00|951.19|943.31|949.54|941.66|951.2|943.32|948.6|940.72|430
1740026400000|2025-02-20 04:40:00|949.55|941.67|946.97|939.09|949.55|941.67|946.27|938.39|355
1740026700000|2025-02-20 04:45:00|946.1|938.22|950.28|942.4|950.29|942.41|945.06|937.18|494
1740027000000|2025-02-20 04:50:00|950.29|942.41|946.74|938.86|950.54|942.66|946.64|938.76|412
1740027300000|2025-02-20 04:55:00|946.73|938.85|945.77|937.89|947.4|939.52|945.46|937.58|383
1740027600000|2025-02-20 05:00:00|945.78|937.9|946.73|938.85|946.78|938.9|943.76|935.88|410
1740027900000|2025-02-20 05:05:00|946.92|939.04|944.56|936.68|946.99|939.11|943.39|935.51|363
1740028200000|2025-02-20 05:10:00|944.55|936.67|942.72|934.84|944.93|937.05|942.72|934.84|333
1740028500000|2025-02-20 05:15:00|942.73|934.85|944.76|936.88|945.48|937.6|941.87|933.99|431
1740028800000|2025-02-20 05:20:00|944.75|936.87|944.74|936.86|945.75|937.87|943.4|935.52|436
1740029100000|2025-02-20 05:25:00|944.73|936.85|941.68|933.8|944.82|936.94|941.63|933.75|356
1740029400000|2025-02-20 05:30:00|941.69|933.81|942.84|934.96|943.86|935.98|941.6|933.72|430
1740029700000|2025-02-20 05:35:00|942.85|934.97|943.43|935.55|944.41|936.53|942.66|934.78|364
1740030000000|2025-02-20 05:40:00|943.42|935.54|941.3|933.42|943.43|935.55|941.24|933.36|302
1740030300000|2025-02-20 05:45:00|941.31|933.43|939.16|931.28|941.71|933.83|939.1|931.22|402
1740030600000|2025-02-20 05:50:00|939.17|931.29|937.72|929.84|939.43|931.55|937.72|929.84|390
1740030900000|2025-02-20 05:55:00|937.73|929.85|937.78|929.9|939.3|931.42|937.72|929.84|351
1740031200000|2025-02-20 06:00:00|937.77|929.89|937.5|929.62|939.14|931.26|936.54|928.66|550
1740031500000|2025-02-20 06:05:00|937.49|929.61|934.92|927.04|937.5|929.62|933.47|925.59|470
1740031800000|2025-02-20 06:10:00|934.93|927.05|933.85|925.97|935.15|927.27|933.23|925.35|403
1740032100000|2025-02-20 06:15:00|933.84|925.96|933.11|925.23|934.85|926.97|932.64|924.76|505
1740032400000|2025-02-20 06:20:00|933.1|925.22|933.74|925.86|934.67|926.79|932.78|924.9|469
1740032700000|2025-02-20 06:25:00|933.75|925.87|933.88|926|934.39|926.51|933.48|925.6|334
1740033000000|2025-02-20 06:30:00|933.87|925.99|933.86|925.98|936.07|928.19|933.6|925.72|397
1740033300000|2025-02-20 06:35:00|933.85|925.97|933.17|925.29|934.33|926.45|932.39|924.51|338
1740033600000|2025-02-20 06:40:00|933.16|925.28|932.75|924.87|933.21|925.33|932.18|924.3|368
1740033900000|2025-02-20 06:45:00|932.76|924.88|932.5|924.62|932.87|924.99|930.94|923.06|413
1740034200000|2025-02-20 06:50:00|932.51|924.63|934.04|926.16|934.09|926.21|931.19|923.31|391
1740034500000|2025-02-20 06:55:00|934.07|926.19|932.1|924.22|934.23|926.35|931.52|923.64|337
1740034800000|2025-02-20 07:00:00|932.11|924.23|930.77|922.89|932.98|925.1|930.23|922.35|482
1740035100000|2025-02-20 07:05:00|930.78|922.9|931.45|923.57|931.99|924.11|929.79|921.91|367
1740035400000|2025-02-20 07:10:00|931.44|923.56|931.57|923.69|932.06|924.18|930.18|922.3|354
1740035700000|2025-02-20 07:15:00|931.58|923.7|930.81|922.93|932.82|924.94|930.22|922.34|410
1740036000000|2025-02-20 07:20:00|930.82|922.94|930.3|922.42|930.82|922.94|929.58|921.7|393
1740036300000|2025-02-20 07:25:00|930.31|922.43|930.94|923.06|931.29|923.41|929.52|921.64|420
1740036600000|2025-02-20 07:30:00|930.95|923.07|933.58|925.7|935.36|927.48|930.87|922.99|499
1740036900000|2025-02-20 07:35:00|933.59|925.71|933.63|925.75|934.5|926.62|932.71|924.83|383
1740037200000|2025-02-20 07:40:00|933.62|925.74|931.94|924.06|933.63|925.75|931.94|924.06|311
1740037500000|2025-02-20 07:45:00|931.93|924.05|931.08|923.2|932.18|924.3|930.53|922.65|359
1740037800000|2025-02-20 07:50:00|931.07|923.19|930.88|923|932|924.12|930.87|922.99|300
1740038100000|2025-02-20 07:55:00|930.87|922.99|929.99|922.11|931.79|923.91|929.99|922.11|321
1740038400000|2025-02-20 08:00:00|930|922.12|929.46|921.58|930.73|922.85|929.1|921.22|448
1740038700000|2025-02-20 08:05:00|929.47|921.59|931.38|923.5|931.91|924.03|929.44|921.56|505
1740039000000|2025-02-20 08:10:00|931.62|923.74|930.14|922.26|931.73|923.85|929.99|922.11|380
1740039300000|2025-02-20 08:15:00|930.15|922.27|929.69|921.81|930.98|923.1|927.58|919.7|412
1740039600000|2025-02-20 08:20:00|929.7|921.82|930.12|922.24|930.31|922.43|927.33|919.45|364
1740039900000|2025-02-20 08:25:00|930.13|922.25|931.99|924.11|932.41|924.53|929.88|922|445
1740040200000|2025-02-20 08:30:00|932.18|924.3|931.08|923.2|933.36|925.48|930.93|923.05|445
1740040500000|2025-02-20 08:35:00|931.07|923.19|930.87|922.99|931.53|923.65|930.39|922.51|354
1740040800000|2025-02-20 08:40:00|931.32|923.44|931.12|923.24|931.47|923.59|930.05|922.17|372
1740041100000|2025-02-20 08:45:00|931.11|923.23|930.04|922.16|931.2|923.32|929.47|921.59|397
1740041400000|2025-02-20 08:50:00|930.03|922.15|931.69|923.81|931.86|923.98|929.55|921.67|405
1740041700000|2025-02-20 08:55:00|931.68|923.8|930.53|922.65|931.94|924.06|929.98|922.1|314
1740042000000|2025-02-20 09:00:00|930.63|922.75|925.95|918.07|930.98|923.1|925.95|918.07|280
1740042300000|2025-02-20 09:05:00|925.96|918.08|927.16|919.28|927.89|920.01|925.96|918.08|416
1740042600000|2025-02-20 09:10:00|927.15|919.27|927.06|919.18|928.23|920.35|926.65|918.77|356
1740042900000|2025-02-20 09:15:00|927.05|919.17|926.14|918.26|927.21|919.33|925.83|917.95|338
1740043200000|2025-02-20 09:20:00|926.15|918.27|925.27|917.39|926.63|918.75|925.13|917.25|255
1740043500000|2025-02-20 09:25:00|925.26|917.38|926.13|918.25|926.61|918.73|924.16|916.28|333
1740043800000|2025-02-20 09:30:00|926.14|918.26|930.56|922.68|930.75|922.87|925.75|917.87|475
1740044100000|2025-02-20 09:35:00|930.55|922.67|928.1|920.22|930.71|922.83|927.95|920.07|384
1740044400000|2025-02-20 09:40:00|928.09|920.21|929.57|921.69|930.88|923|928.09|920.21|372
1740044700000|2025-02-20 09:45:00|929.56|921.68|927.63|919.75|929.57|921.69|927.61|919.73|380
1740045000000|2025-02-20 09:50:00|927.57|919.69|926.48|918.6|928.48|920.6|926.01|918.13|379
1740045300000|2025-02-20 09:55:00|926.49|918.61|924.76|916.88|926.82|918.94|924.68|916.8|338
1740045600000|2025-02-20 10:00:00|924.61|916.73|924.74|916.86|925.49|917.61|924.3|916.42|292
1740045900000|2025-02-20 10:05:00|924.53|916.65|925.98|918.1|926.36|918.48|924.47|916.59|376
1740046200000|2025-02-20 10:10:00|925.99|918.11|923.65|915.77|926.54|918.66|923.64|915.76|324
1740046500000|2025-02-20 10:15:00|923.46|915.58|924.52|916.64|925.83|917.95|923.41|915.53|416
1740046800000|2025-02-20 10:20:00|924.51|916.63|926.43|918.55|926.88|919|924.51|916.63|409
1740047100000|2025-02-20 10:25:00|926.42|918.54|927.18|919.3|927.77|919.89|926.42|918.54|268
1740047400000|2025-02-20 10:30:00|927.17|919.29|928.22|920.34|929.57|921.69|927.08|919.2|347
1740047700000|2025-02-20 10:35:00|928.21|920.33|928.29|920.41|928.31|920.43|926.04|918.16|337
1740048000000|2025-02-20 10:40:00|928.28|920.4|929.99|922.11|931.28|923.4|928.27|920.39|427
1740048300000|2025-02-20 10:45:00|930|922.12|927.26|919.38|930.73|922.85|926.67|918.79|453
1740048600000|2025-02-20 10:50:00|927.25|919.37|929.92|922.04|929.94|922.06|927.25|919.37|429
1740048900000|2025-02-20 10:55:00|929.91|922.03|931.82|923.94|933.09|925.21|929.83|921.95|353
1740049200000|2025-02-20 11:00:00|931.81|923.93|929.31|921.43|931.82|923.94|928.71|920.83|367
1740049500000|2025-02-20 11:05:00|929.3|921.42|929.44|921.56|930.44|922.56|929.29|921.41|333
1740049800000|2025-02-20 11:10:00|929.43|921.55|927.84|919.96|929.43|921.55|927.53|919.65|344
1740050100000|2025-02-20 11:15:00|927.85|919.97|927.92|920.04|928.36|920.48|926.59|918.71|365
1740050400000|2025-02-20 11:20:00|927.91|920.03|927.37|919.49|928.84|920.96|926.14|918.26|372
1740050700000|2025-02-20 11:25:00|927.38|919.5|934.48|926.6|936.65|928.77|925.91|918.03|454
1740051000000|2025-02-20 11:30:00|934.73|926.85|926.63|918.75|934.73|926.85|926.07|918.19|381
1740051300000|2025-02-20 11:35:00|926.83|918.95|925.98|918.1|927.37|919.49|925.56|917.68|418
1740051600000|2025-02-20 11:40:00|925.97|918.09|926.81|918.93|927.32|919.44|925.61|917.73|304
1740051900000|2025-02-20 11:45:00|926.8|918.92|926.04|918.16|927.14|919.26|925.65|917.77|420
1740052200000|2025-02-20 11:50:00|926.03|918.15|925.41|917.53|927.78|919.9|925.41|917.53|343
1740052500000|2025-02-20 11:55:00|925.4|917.52|925.4|917.52|926.41|918.53|924.87|916.99|329
1740052800000|2025-02-20 12:00:00|925.39|917.51|925.3|917.42|928.36|920.48|925.23|917.35|368
1740053100000|2025-02-20 12:05:00|925.31|917.43|926.61|918.73|926.69|918.81|924.81|916.93|352
1740053400000|2025-02-20 12:10:00|926.88|919|926.76|918.88|926.88|919|925.71|917.83|340
1740053700000|2025-02-20 12:15:00|926.75|918.87|926.42|918.54|926.91|919.03|925.41|917.53|368
1740054000000|2025-02-20 12:20:00|926.55|918.67|927.69|919.81|927.98|920.1|926.53|918.65|326
1740054300000|2025-02-20 12:25:00|927.67|919.79|926.12|918.24|927.67|919.79|925.29|917.41|394
1740054600000|2025-02-20 12:30:00|926.13|918.25|928.58|920.7|928.59|920.71|924.87|916.99|441
1740054900000|2025-02-20 12:35:00|928.57|920.69|927.65|919.77|929.07|921.19|926.97|919.09|378
1740055200000|2025-02-20 12:40:00|927.64|919.76|928.97|921.09|931.86|923.98|927.63|919.75|402
1740055500000|2025-02-20 12:45:00|928.96|921.08|927.94|920.06|929.9|922.02|925.91|918.03|469
1740055800000|2025-02-20 12:50:00|927.95|920.07|925.86|917.98|928.03|920.15|923.99|916.11|466
1740056100000|2025-02-20 12:55:00|925.87|917.99|929.08|921.2|929.38|921.5|925.87|917.99|402
1740056400000|2025-02-20 13:00:00|929.09|921.21|922.19|914.31|929.36|921.48|921.63|913.75|495
1740056700000|2025-02-20 13:05:00|922.27|914.39|928.03|920.15|928.03|920.15|922.11|914.23|470
1740057000000|2025-02-20 13:10:00|928.04|920.16|924.2|916.32|928.76|920.88|923.46|915.58|311
1740057300000|2025-02-20 13:15:00|924.14|916.26|924.66|916.78|924.78|916.9|923|915.12|265
1740057600000|2025-02-20 13:20:00|924.65|916.77|925.03|917.15|925.25|917.37|923.15|915.27|391
1740057900000|2025-02-20 13:25:00|925.02|917.14|924.18|916.3|927.32|919.44|923.36|915.48|305
1740058200000|2025-02-20 13:30:00|924.19|916.31|927.26|919.38|929.3|921.42|924.19|916.31|493
1740058500000|2025-02-20 13:35:00|927.25|919.37|924.12|916.24|927.53|919.65|923.12|915.24|409
1740058800000|2025-02-20 13:40:00|924.11|916.23|924.44|916.56|925.14|917.26|923.13|915.25|336
1740059100000|2025-02-20 13:45:00|924.41|916.53|925.96|918.08|927.21|919.33|924.41|916.53|309
1740059400000|2025-02-20 13:50:00|925.95|918.07|924.4|916.52|926.8|918.92|923.77|915.89|327
1740059700000|2025-02-20 13:55:00|924.31|916.43|926.26|918.38|926.33|918.45|924.27|916.39|281
1740060000000|2025-02-20 14:00:00|926.25|918.37|930.53|922.65|930.58|922.7|925.15|917.27|383
1740060300000|2025-02-20 14:05:00|930.1|922.22|931.89|924.01|934.02|926.14|927.33|919.45|495
1740060600000|2025-02-20 14:10:00|932.02|924.14|928.67|920.79|932.22|924.34|928.67|920.79|399
1740060900000|2025-02-20 14:15:00|928.66|920.78|932.72|924.84|932.83|924.95|928.09|920.21|528
1740061200000|2025-02-20 14:20:00|932.66|924.78|931.69|923.81|936.86|928.98|930.89|923.01|689
1740061500000|2025-02-20 14:25:00|931.7|923.82|932.98|925.1|935.48|927.6|931.7|923.82|638
1740061800000|2025-02-20 14:30:00|932.97|925.09|936.48|928.6|937.65|929.77|932.69|924.81|689
1740062100000|2025-02-20 14:35:00|936.47|928.59|936.34|928.46|938.95|931.07|932.38|924.5|645
1740062400000|2025-02-20 14:40:00|936.33|928.45|931.13|923.25|937.05|929.17|930.86|922.98|600
1740062700000|2025-02-20 14:45:00|931.21|923.33|924.45|916.57|931.21|923.33|923.09|915.21|609
1740063000000|2025-02-20 14:50:00|924.44|916.56|921.82|913.94|925.98|918.1|920.45|912.57|698
1740063300000|2025-02-20 14:55:00|921.81|913.93|919.24|911.36|923.99|916.11|918.53|910.65|696
1740063600000|2025-02-20 15:00:00|919.25|911.37|919.97|912.09|920.79|912.91|914.22|906.34|702
1740063900000|2025-02-20 15:05:00|919.92|912.04|915.46|907.58|921.42|913.54|912.14|904.26|610
1740064200000|2025-02-20 15:10:00|915.45|907.57|914.98|907.1|917.59|909.71|913.61|905.73|625
1740064500000|2025-02-20 15:15:00|915.06|907.18|916.82|908.94|918.06|910.18|914.74|906.86|622
1740064800000|2025-02-20 15:20:00|916.81|908.93|914.47|906.59|918.16|910.28|913.71|905.83|633
1740065100000|2025-02-20 15:25:00|914.54|906.66|915.62|907.74|916.21|908.33|913.91|906.03|518
1740065400000|2025-02-20 15:30:00|915.63|907.75|915.23|907.35|917.78|909.9|913.45|905.57|521
1740065700000|2025-02-20 15:35:00|915.22|907.34|914.81|906.93|915.92|908.04|911.29|903.41|684
1740066000000|2025-02-20 15:40:00|914.82|906.94|912.9|905.02|914.82|906.94|911.31|903.43|626
1740066300000|2025-02-20 15:45:00|912.89|905.01|909.26|901.38|912.89|905.01|908.16|900.28|604
1740066600000|2025-02-20 15:50:00|909.25|901.37|909.46|901.58|909.74|901.86|906.29|898.41|612
1740066900000|2025-02-20 15:55:00|909.47|901.59|905.39|897.51|909.7|901.82|904.54|896.66|563
1740067200000|2025-02-20 16:00:00|905.44|897.56|904.53|896.65|906.39|898.51|901.58|893.7|730
1740067500000|2025-02-20 16:05:00|904.54|896.66|906.95|899.07|908.44|900.56|904.46|896.58|638
1740067800000|2025-02-20 16:10:00|906.94|899.06|909.18|901.3|911.86|903.98|906.62|898.74|637
1740068100000|2025-02-20 16:15:00|909.17|901.29|918.21|910.33|918.53|910.65|906.64|898.76|666
1740068400000|2025-02-20 16:20:00|918.22|910.34|920.3|912.42|920.49|912.61|917.3|909.42|473
1740068700000|2025-02-20 16:25:00|920.29|912.41|921.1|913.22|921.14|913.26|919.45|911.57|441
1740069000000|2025-02-20 16:30:00|921.09|913.21|922.14|914.26|922.52|914.64|919.03|911.15|519
1740069300000|2025-02-20 16:35:00|922.22|914.34|925.73|917.85|925.92|918.04|920.31|912.43|540
1740069600000|2025-02-20 16:40:00|925.57|917.69|929.88|922|930.2|922.32|924.44|916.56|537
1740069900000|2025-02-20 16:45:00|929.79|921.91|931.19|923.31|931.63|923.75|926.56|918.68|658
1740070200000|2025-02-20 16:50:00|931.18|923.3|927.59|919.71|931.44|923.56|927.21|919.33|470
1740070500000|2025-02-20 16:55:00|927.6|919.72|926.93|919.05|928.77|920.89|925.99|918.11|364
1740070800000|2025-02-20 17:00:00|926.85|918.97|931.38|923.5|931.89|924.01|923.77|915.89|486
1740071100000|2025-02-20 17:05:00|931.37|923.49|936.99|929.11|939.2|931.32|931.37|923.49|547
1740071400000|2025-02-20 17:10:00|936.97|929.09|940.98|933.1|941.76|933.88|936.14|928.26|553
1740071700000|2025-02-20 17:15:00|940.95|933.07|950.84|942.96|951.42|943.54|940.4|932.52|596
1740072000000|2025-02-20 17:20:00|950.85|942.97|949.72|941.84|952.27|944.39|948.99|941.11|451
1740072300000|2025-02-20 17:25:00|949.71|941.83|941.1|933.22|950.79|942.91|939.53|931.65|522
1740072600000|2025-02-20 17:30:00|940.9|933.02|937.06|929.18|941.8|933.92|934.98|927.1|664
1740072900000|2025-02-20 17:35:00|936.79|928.91|940.95|933.07|941.22|933.34|935.92|928.04|498
1740073200000|2025-02-20 17:40:00|940.94|933.06|942.23|934.35|942.34|934.46|937.9|930.02|374
1740073500000|2025-02-20 17:45:00|942.14|934.26|945.22|937.34|945.22|937.34|939.26|931.38|415
1740073800000|2025-02-20 17:50:00|945.23|937.35|947.23|939.35|947.7|939.82|943.44|935.56|492
1740074100000|2025-02-20 17:55:00|947.21|939.33|943.62|935.74|947.28|939.4|942.43|934.55|334
1740074400000|2025-02-20 18:00:00|943.5|935.62|947.28|939.4|951.61|943.73|942.32|934.44|614
1740074700000|2025-02-20 18:05:00|947.27|939.39|944.92|937.04|947.64|939.76|942.43|934.55|568
1740075000000|2025-02-20 18:10:00|944.91|937.03|950.84|942.96|953.14|945.26|944.27|936.39|398
1740075300000|2025-02-20 18:15:00|950.91|943.03|947.25|939.37|952.21|944.33|944.25|936.37|503
1740075600000|2025-02-20 18:20:00|947.36|939.48|945.71|937.83|950.11|942.23|945.41|937.53|606
1740075900000|2025-02-20 18:25:00|945.7|937.82|943.45|935.57|946.8|938.92|943.38|935.5|356
1740076200000|2025-02-20 18:30:00|943.36|935.48|941.74|933.86|944.94|937.06|941.39|933.51|438
1740076500000|2025-02-20 18:35:00|941.73|933.85|940.49|932.61|942.93|935.05|939.19|931.31|385
1740076800000|2025-02-20 18:40:00|940.48|932.6|941|933.12|942.31|934.43|939.62|931.74|275
1740077100000|2025-02-20 18:45:00|940.85|932.97|936.95|929.07|941.69|933.81|936.63|928.75|304
1740077400000|2025-02-20 18:50:00|936.88|929|939.16|931.28|940.7|932.82|936.47|928.59|248
1740077700000|2025-02-20 18:55:00|939.15|931.27|937.98|930.1|940.04|932.16|937.88|930|186
1740078000000|2025-02-20 19:00:00|938.19|930.31|939.66|931.78|939.92|932.04|936.76|928.88|424
1740078300000|2025-02-20 19:05:00|939.65|931.77|936.27|928.39|939.89|932.01|936.14|928.26|242
1740078600000|2025-02-20 19:10:00|936.25|928.37|939.31|931.43|940.65|932.77|936.19|928.31|364
1740078900000|2025-02-20 19:15:00|939.32|931.44|943.9|936.02|944.59|936.71|939.12|931.24|471
1740079200000|2025-02-20 19:20:00|944|936.12|944.78|936.9|946.54|938.66|943.3|935.42|416
1740079500000|2025-02-20 19:25:00|944.56|936.68|945.17|937.29|946.51|938.63|943.38|935.5|364
1740079800000|2025-02-20 19:30:00|945.18|937.3|942.38|934.5|946.01|938.13|941.15|933.27|423
1740080100000|2025-02-20 19:35:00|942.37|934.49|939.3|931.42|943.11|935.23|939.22|931.34|400
1740080400000|2025-02-20 19:40:00|939.34|931.46|939.25|931.37|939.98|932.1|937.86|929.98|250
1740080700000|2025-02-20 19:45:00|939.26|931.38|940.94|933.06|941.07|933.19|938.54|930.66|267
1740081000000|2025-02-20 19:50:00|940.95|933.07|937.52|929.64|941.01|933.13|936.89|929.01|355
1740081300000|2025-02-20 19:55:00|937.53|929.65|938.6|930.72|938.76|930.88|936.29|928.41|315
1740081600000|2025-02-20 20:00:00|938.45|930.57|937.62|929.74|939.46|931.58|935.8|927.92|459
1740081900000|2025-02-20 20:05:00|937.43|929.55|936.76|928.88|939.11|931.23|936.51|928.63|427
1740082200000|2025-02-20 20:10:00|936.87|928.99|936.85|928.97|937.63|929.75|936.56|928.68|307
1740082500000|2025-02-20 20:15:00|936.76|928.88|935.81|927.93|937.84|929.96|935.62|927.74|370
1740082800000|2025-02-20 20:20:00|935.91|928.03|941.13|933.25|941.58|933.7|935.91|928.03|582
1740083100000|2025-02-20 20:25:00|941.12|933.24|941.19|933.31|942.86|934.98|940.42|932.54|449
1740083400000|2025-02-20 20:30:00|941.17|933.29|939.98|932.1|943.41|935.53|938.58|930.7|460
1740083700000|2025-02-20 20:35:00|940.01|932.13|940.38|932.5|940.48|932.6|938.2|930.32|327
1740084000000|2025-02-20 20:40:00|940.37|932.49|937.66|929.78|940.67|932.79|936.27|928.39|421
1740084300000|2025-02-20 20:45:00|937.65|929.77|937.33|929.45|938.02|930.14|934.88|927|513
1740084600000|2025-02-20 20:50:00|937.32|929.44|936.43|928.55|938.12|930.24|935.78|927.9|488
1740084900000|2025-02-20 20:55:00|936.42|928.54|936.05|928.17|936.87|928.99|934.11|926.23|418
1740085200000|2025-02-20 21:00:00|936.06|928.18|937.74|929.86|937.88|930|934.07|926.19|506
1740085500000|2025-02-20 21:05:00|937.75|929.87|935.22|927.34|937.78|929.9|935.03|927.15|431
1740085800000|2025-02-20 21:10:00|935.2|927.32|936.95|929.07|936.98|929.1|933.76|925.88|361
1740086100000|2025-02-20 21:15:00|936.6|928.72|937.66|929.78|938.12|930.24|935.95|928.07|421
1740086400000|2025-02-20 21:20:00|937.56|929.68|935.56|927.68|941|933.12|935.03|927.15|368
1740086700000|2025-02-20 21:25:00|935.35|927.47|935.98|928.1|936.91|929.03|934.9|927.02|292
1740087000000|2025-02-20 21:30:00|936.37|928.49|932.7|924.82|936.68|928.8|932.22|924.34|378
1740087300000|2025-02-20 21:35:00|933.07|925.19|931.2|923.32|933.33|925.45|930.55|922.67|332
1740087600000|2025-02-20 21:40:00|931.1|923.22|928.1|920.22|932.37|924.49|928.08|920.2|280
1740087900000|2025-02-20 21:45:00|928.09|920.21|930.36|922.48|930.38|922.5|927.83|919.95|510
1740088200000|2025-02-20 21:50:00|930.19|922.31|931.15|923.27|931.71|923.83|930.19|922.31|341
1740088500000|2025-02-20 21:55:00|931.16|923.28|930.82|922.94|932.05|924.17|929.79|921.91|309
1740088800000|2025-02-20 22:00:00|930.83|922.95|929.43|921.55|931.49|923.61|929.21|921.33|250
1740089100000|2025-02-20 22:05:00|929.49|921.61|928.18|920.3|929.97|922.09|927.86|919.98|295
1740089400000|2025-02-20 22:10:00|928.17|920.29|931.17|923.29|931.17|923.29|928.01|920.13|382
1740089700000|2025-02-20 22:15:00|931.18|923.3|928.29|920.41|931.18|923.3|927.73|919.85|397
1740090000000|2025-02-20 22:20:00|928.28|920.4|930.92|923.04|931.09|923.21|927.94|920.06|332
1740090300000|2025-02-20 22:25:00|930.7|922.82|931.07|923.19|931.08|923.2|928.71|920.83|358
1740090600000|2025-02-20 22:30:00|931.08|923.2|941.11|933.23|941.71|933.83|930.56|922.68|413
1740090900000|2025-02-20 22:35:00|941.09|933.21|939.51|931.63|943.89|936.01|939.51|931.63|218
1740091200000|2025-02-20 22:40:00|939.46|931.58|938.99|931.11|940.18|932.3|938.7|930.82|198
1740091500000|2025-02-20 22:45:00|939.04|931.16|937.63|929.75|939.49|931.61|937.62|929.74|261
1740091800000|2025-02-20 22:50:00|937.62|929.74|934.74|926.86|937.66|929.78|934.48|926.6|310
1740092100000|2025-02-20 22:55:00|934.75|926.87|937.82|929.94|938.31|930.43|934.59|926.71|379
1740092400000|2025-02-20 23:00:00|937.83|929.95|939.21|931.33|940.3|932.42|937.7|929.82|476
1740092700000|2025-02-20 23:05:00|939.2|931.32|938.56|930.68|939.59|931.71|938.35|930.47|350
1740093000000|2025-02-20 23:10:00|938.55|930.67|938.64|930.76|940.05|932.17|938.36|930.48|377
1740093300000|2025-02-20 23:15:00|938.63|930.75|940.58|932.7|941.03|933.15|938.62|930.74|341
1740093600000|2025-02-20 23:20:00|940.59|932.71|940.5|932.62|940.98|933.1|939.11|931.23|328
1740093900000|2025-02-20 23:25:00|940.39|932.51|940.95|933.07|941.78|933.9|940.04|932.16|204
1740094200000|2025-02-20 23:30:00|940.96|933.08|940.66|932.78|941.73|933.85|939.84|931.96|185
1740094500000|2025-02-20 23:35:00|940.54|932.66|940.67|932.79|942.19|934.31|939.96|932.08|188
1740094800000|2025-02-20 23:40:00|940.66|932.78|940.62|932.74|940.84|932.96|940.04|932.16|161
1740095100000|2025-02-20 23:45:00|940.49|932.61|939.52|931.64|940.65|932.77|939.1|931.22|178
1740095400000|2025-02-20 23:50:00|939.51|931.63|939.45|931.57|939.68|931.8|938.29|930.41|147
1740095700000|2025-02-20 23:55:00|939.44|931.56|939.78|931.9|940.13|932.25|938.06|930.18|194
1740096000000|2025-02-21 00:00:00|939.76|931.88|939.11|931.23|941.64|933.76|939.02|931.14|329
1740096300000|2025-02-21 00:05:00|939.12|931.24|940.45|932.57|940.92|933.04|938.93|931.05|440
1740096600000|2025-02-21 00:10:00|940.44|932.56|940.55|932.67|942.2|934.32|940.21|932.33|326
1740096900000|2025-02-21 00:15:00|940.54|932.66|941.44|933.56|941.55|933.67|939.07|931.19|385
1740097200000|2025-02-21 00:20:00|941.43|933.55|940.65|932.77|941.51|933.63|939.5|931.62|360
1740097500000|2025-02-21 00:25:00|940.64|932.76|938.99|931.11|940.64|932.76|938.95|931.07|318
1740097800000|2025-02-21 00:30:00|939|931.12|938.64|930.76|939.77|931.89|938|930.12|354
1740098100000|2025-02-21 00:35:00|938.63|930.75|937.84|929.96|938.63|930.75|936.93|929.05|310
1740098400000|2025-02-21 00:40:00|937.83|929.95|935.55|927.67|938.92|931.04|935.32|927.44|285
1740098700000|2025-02-21 00:45:00|935.56|927.68|934.33|926.45|936.46|928.58|934.33|926.45|349
1740099000000|2025-02-21 00:50:00|934.32|926.44|933.93|926.05|935.13|927.25|932.69|924.81|338
1740099300000|2025-02-21 00:55:00|933.92|926.04|934.51|926.63|934.9|927.02|933.7|925.82|287
1740099600000|2025-02-21 01:00:00|934.46|926.58|933.1|925.22|935.87|927.99|931.74|923.86|366
1740099900000|2025-02-21 01:05:00|932.87|924.99|933.43|925.55|933.79|925.91|931.66|923.78|380
1740100200000|2025-02-21 01:10:00|933.42|925.54|929.89|922.01|933.47|925.59|929.79|921.91|312
1740100500000|2025-02-21 01:15:00|929.9|922.02|930.14|922.26|932.7|924.82|929.89|922.01|387
1740100800000|2025-02-21 01:20:00|930.13|922.25|929.06|921.18|930.57|922.69|928.92|921.04|380
1740101100000|2025-02-21 01:25:00|929.05|921.17|931.34|923.46|931.34|923.46|928.19|920.31|383
1740101400000|2025-02-21 01:30:00|931.33|923.45|933.24|925.36|933.59|925.71|930.63|922.75|400
1740101700000|2025-02-21 01:35:00|933.19|925.31|933.01|925.13|934.43|926.55|932.57|924.69|366
1740102000000|2025-02-21 01:40:00|933.02|925.14|934.29|926.41|935.15|927.27|931.92|924.04|356
1740102300000|2025-02-21 01:45:00|934.3|926.42|940.62|932.74|941.03|933.15|933.85|925.97|430
1740102600000|2025-02-21 01:50:00|940.61|932.73|937.9|930.02|940.61|932.73|937.55|929.67|277
1740102900000|2025-02-21 01:55:00|937.89|930.01|936.74|928.86|939.39|931.51|936.62|928.74|212
1740103200000|2025-02-21 02:00:00|936.62|928.74|936.59|928.71|937.12|929.24|933.77|925.89|478
1740103500000|2025-02-21 02:05:00|936.6|928.72|935.72|927.84|937.33|929.45|934.63|926.75|342
1740103800000|2025-02-21 02:10:00|935.89|928.01|936.17|928.29|936.18|928.3|934.16|926.28|358
1740104100000|2025-02-21 02:15:00|936.16|928.28|937.68|929.8|939.31|931.43|935.63|927.75|515
1740104400000|2025-02-21 02:20:00|937.69|929.81|936.23|928.35|938.71|930.83|935.7|927.82|421
1740104700000|2025-02-21 02:25:00|935.66|927.78|933.46|925.58|935.82|927.94|933.13|925.25|400
1740105000000|2025-02-21 02:30:00|933.45|925.57|930.94|923.06|933.75|925.87|930.69|922.81|443
1740105300000|2025-02-21 02:35:00|931.03|923.15|932.59|924.71|934.24|926.36|930.78|922.9|470
1740105600000|2025-02-21 02:40:00|932.28|924.4|930.9|923.02|932.28|924.4|929.23|921.35|390
1740105900000|2025-02-21 02:45:00|930.89|923.01|931.58|923.7|932.2|924.32|929.8|921.92|479
1740106200000|2025-02-21 02:50:00|931.57|923.69|929.78|921.9|931.93|924.05|929.68|921.8|389
1740106500000|2025-02-21 02:55:00|929.79|921.91|930.72|922.84|931.14|923.26|929.39|921.51|407
1740106800000|2025-02-21 03:00:00|930.62|922.74|931.95|924.07|932.4|924.52|930.07|922.19|424
1740107100000|2025-02-21 03:05:00|931.92|924.04|931.54|923.66|932.55|924.67|931.53|923.65|462
1740107400000|2025-02-21 03:10:00|931.53|923.65|931.85|923.97|932.76|924.88|931|923.12|412
1740107700000|2025-02-21 03:15:00|931.86|923.98|933.9|926.02|933.91|926.03|931.11|923.23|401
1740108000000|2025-02-21 03:20:00|933.89|926.01|938.42|930.54|938.58|930.7|933.4|925.52|307
1740108300000|2025-02-21 03:25:00|938.43|930.55|938.35|930.47|939.75|931.87|937.74|929.86|264
1740108600000|2025-02-21 03:30:00|938.36|930.48|937.33|929.45|939.28|931.4|936.7|928.82|265
1740108900000|2025-02-21 03:35:00|937.24|929.36|935.95|928.07|937.62|929.74|935.57|927.69|312
1740109200000|2025-02-21 03:40:00|935.96|928.08|936.17|928.29|936.3|928.42|934.28|926.4|231
1740109500000|2025-02-21 03:45:00|936.18|928.3|934.85|926.97|937.87|929.99|934.48|926.6|326
1740109800000|2025-02-21 03:50:00|934.86|926.98|932.58|924.7|935.07|927.19|932.58|924.7|363
1740110100000|2025-02-21 03:55:00|932.57|924.69|933.9|926.02|934.1|926.22|932.14|924.26|387
1740110400000|2025-02-21 04:00:00|933.61|925.73|936.67|928.79|936.91|929.03|933.49|925.61|438
1740110700000|2025-02-21 04:05:00|936.68|928.8|939.28|931.4|939.54|931.66|936.46|928.58|404
1740111000000|2025-02-21 04:10:00|939.15|931.27|938.86|930.98|939.79|931.91|938.86|930.98|398
1740111300000|2025-02-21 04:15:00|938.87|930.99|938.57|930.69|940|932.12|938.57|930.69|406
1740111600000|2025-02-21 04:20:00|938.58|930.7|936.83|928.95|938.92|931.04|936.6|928.72|379
1740111900000|2025-02-21 04:25:00|936.78|928.9|938.09|930.21|938.26|930.38|936.72|928.84|418
1740112200000|2025-02-21 04:30:00|938.1|930.22|937.49|929.61|938.13|930.25|936.57|928.69|436
1740112500000|2025-02-21 04:35:00|937.48|929.6|941.02|933.14|941.83|933.95|937.08|929.2|494
1740112800000|2025-02-21 04:40:00|940.79|932.91|941.12|933.24|941.2|933.32|939.99|932.11|404
1740113100000|2025-02-21 04:45:00|941.34|933.46|942.03|934.15|943.63|935.75|940.72|932.84|471
1740113400000|2025-02-21 04:50:00|942.02|934.14|942.37|934.49|943.37|935.49|941.67|933.79|436
1740113700000|2025-02-21 04:55:00|942.38|934.5|941.5|933.62|942.71|934.83|940.48|932.6|397
1740114000000|2025-02-21 05:00:00|941.49|933.61|941.7|933.82|943.26|935.38|940.22|932.34|451
1740114300000|2025-02-21 05:05:00|941.69|933.81|939.8|931.92|941.93|934.05|939.33|931.45|439
1740114600000|2025-02-21 05:10:00|939.73|931.85|938.39|930.51|941.31|933.43|937.95|930.07|534
1740114900000|2025-02-21 05:15:00|938.41|930.53|937.35|929.47|938.73|930.85|936.36|928.48|513
1740115200000|2025-02-21 05:20:00|937.34|929.46|935.94|928.06|937.34|929.46|935.2|927.32|463
1740115500000|2025-02-21 05:25:00|935.95|928.07|936.13|928.25|936.66|928.78|935.32|927.44|401
1740115800000|2025-02-21 05:30:00|936.12|928.24|936.84|928.96|937.1|929.22|935.37|927.49|467
1740116100000|2025-02-21 05:35:00|936.85|928.97|937.09|929.21|937.62|929.74|935.49|927.61|472
1740116400000|2025-02-21 05:40:00|937.08|929.2|936.86|928.98|937.72|929.84|936.61|928.73|391
1740116700000|2025-02-21 05:45:00|936.78|928.9|936.19|928.31|937.75|929.87|935.54|927.66|456
1740117000000|2025-02-21 05:50:00|936.18|928.3|935.86|927.98|936.92|929.04|935.22|927.34|338
1740117300000|2025-02-21 05:55:00|936.11|928.23|935.33|927.45|936.11|928.23|934.82|926.94|345
1740117600000|2025-02-21 06:00:00|935.32|927.44|934.71|926.83|935.96|928.08|933.85|925.97|423
1740117900000|2025-02-21 06:05:00|934.63|926.75|934.99|927.11|936.83|928.95|934.45|926.57|432
1740118200000|2025-02-21 06:10:00|934.98|927.1|934.16|926.28|934.98|927.1|934.12|926.24|332
1740118500000|2025-02-21 06:15:00|934.15|926.27|934.32|926.44|934.73|926.85|933.06|925.18|404
1740118800000|2025-02-21 06:20:00|934.33|926.45|935.25|927.37|935.73|927.85|934.19|926.31|390
1740119100000|2025-02-21 06:25:00|935.24|927.36|933.81|925.93|935.39|927.51|933.19|925.31|378
1740119400000|2025-02-21 06:30:00|933.8|925.92|934.42|926.54|934.8|926.92|932.41|924.53|396
1740119700000|2025-02-21 06:35:00|934.41|926.53|934.31|926.43|935.6|927.72|934.22|926.34|349
1740120000000|2025-02-21 06:40:00|934.3|926.42|933.72|925.84|934.58|926.7|933.56|925.68|295
1740120300000|2025-02-21 06:45:00|933.71|925.83|931.74|923.86|933.71|925.83|931.39|923.51|376
1740120600000|2025-02-21 06:50:00|931.73|923.85|932.73|924.85|932.76|924.88|930.92|923.04|344
1740120900000|2025-02-21 06:55:00|932.72|924.84|932.52|924.64|932.88|925|930.91|923.03|342
1740121200000|2025-02-21 07:00:00|932.51|924.63|934.55|926.67|934.75|926.87|931.45|923.57|473
1740121500000|2025-02-21 07:05:00|934.4|926.52|935.39|927.51|936.24|928.36|934.39|926.51|410
1740121800000|2025-02-21 07:10:00|935.38|927.5|937.02|929.14|937.02|929.14|934.8|926.92|362
1740122100000|2025-02-21 07:15:00|936.86|928.98|935.77|927.89|937.45|929.57|934.9|927.02|408
1740122400000|2025-02-21 07:20:00|935.78|927.9|937.77|929.89|937.94|930.06|935.57|927.69|402
1740122700000|2025-02-21 07:25:00|937.75|929.87|935.27|927.39|939.15|931.27|935.27|927.39|478
1740123000000|2025-02-21 07:30:00|935.26|927.38|932.82|924.94|935.45|927.57|932.66|924.78|402
1740123300000|2025-02-21 07:35:00|932.92|925.04|933.28|925.4|934.52|926.64|932.71|924.83|387
1740123600000|2025-02-21 07:40:00|933.27|925.39|933.56|925.68|933.83|925.95|932.37|924.49|340
1740123900000|2025-02-21 07:45:00|933.81|925.93|932.9|925.02|934.5|926.62|932.4|924.52|458
1740124200000|2025-02-21 07:50:00|932.77|924.89|931.63|923.75|932.77|924.89|930.83|922.95|385
1740124500000|2025-02-21 07:55:00|931.43|923.55|931.46|923.58|932.04|924.16|931.05|923.17|376
1740124800000|2025-02-21 08:00:00|931.47|923.59|931.26|923.38|932.54|924.66|930.07|922.19|437
1740125100000|2025-02-21 08:05:00|931.25|923.37|933.56|925.68|934.02|926.14|931.04|923.16|473
1740125400000|2025-02-21 08:10:00|933.55|925.67|934.02|926.14|934.64|926.76|932.4|924.52|409
1740125700000|2025-02-21 08:15:00|934.01|926.13|931.28|923.4|934.01|926.13|928.25|920.37|470
1740126000000|2025-02-21 08:20:00|931.27|923.39|930.26|922.38|931.27|923.39|929.35|921.47|402
1740126300000|2025-02-21 08:25:00|930.27|922.39|935.72|927.84|937.95|930.07|930.03|922.15|370
1740126600000|2025-02-21 08:30:00|935.73|927.85|934.7|926.82|937.28|929.4|934.7|926.82|221
1740126900000|2025-02-21 08:35:00|934.52|926.64|938.06|930.18|938.17|930.29|934.52|926.64|229
1740127200000|2025-02-21 08:40:00|938.07|930.19|935.24|927.36|938.22|930.34|935.01|927.13|202
1740127500000|2025-02-21 08:45:00|935.25|927.37|935.59|927.71|937.99|930.11|935.24|927.36|227
1740127800000|2025-02-21 08:50:00|935.47|927.59|935.84|927.96|936.22|928.34|934.7|926.82|238
1740128100000|2025-02-21 08:55:00|935.85|927.97|936.48|928.6|936.9|929.02|935.44|927.56|203
1740128400000|2025-02-21 09:00:00|936.57|928.69|935.63|927.75|937.94|930.06|935.23|927.35|274
1740128700000|2025-02-21 09:05:00|935.64|927.76|936.54|928.66|937.16|929.28|935.64|927.76|220
1740129000000|2025-02-21 09:10:00|936.55|928.67|939.06|931.18|939.9|932.02|936.36|928.48|297
1740129300000|2025-02-21 09:15:00|939.07|931.19|957.1|949.22|958.42|950.54|938.34|930.46|745
1740129600000|2025-02-21 09:20:00|957.08|949.2|954.34|946.46|959.47|951.59|952.75|944.87|684
1740129900000|2025-02-21 09:25:00|954.33|946.45|945.58|937.7|954.33|946.45|945.57|937.69|529
1740130200000|2025-02-21 09:30:00|945.59|937.71|943.6|935.72|948.18|940.3|943.6|935.72|559
1740130500000|2025-02-21 09:35:00|943.59|935.71|943.23|935.35|945.24|937.36|942.45|934.57|579
1740130800000|2025-02-21 09:40:00|943.22|935.34|937.79|929.91|944.23|936.35|937.3|929.42|550
1740131100000|2025-02-21 09:45:00|937.78|929.9|941.72|933.84|942.21|934.33|937.29|929.41|683
1740131400000|2025-02-21 09:50:00|941.71|933.83|942.51|934.63|944.2|936.32|940.7|932.82|453
1740131700000|2025-02-21 09:55:00|942.32|934.44|943.43|935.55|943.65|935.77|942.16|934.28|228
1740132000000|2025-02-21 10:00:00|943.44|935.56|944.07|936.19|945.83|937.95|942.82|934.94|500
1740132300000|2025-02-21 10:05:00|944.08|936.2|947.89|940.01|948.02|940.14|943.42|935.54|346
1740132600000|2025-02-21 10:10:00|947.88|940|947.42|939.54|948.5|940.62|946.91|939.03|403
1740132900000|2025-02-21 10:15:00|947.43|939.55|947.67|939.79|950.1|942.22|947.33|939.45|413
1740133200000|2025-02-21 10:20:00|947.65|939.77|948.2|940.32|948.86|940.98|946.43|938.55|263
1740133500000|2025-02-21 10:25:00|948.21|940.33|949.19|941.31|949.28|941.4|948.21|940.33|360
1740133800000|2025-02-21 10:30:00|949.2|941.32|951.71|943.83|953.02|945.14|948.82|940.94|287
1740134100000|2025-02-21 10:35:00|951.72|943.84|951.58|943.7|953.09|945.21|951.54|943.66|294
1740134400000|2025-02-21 10:40:00|951.59|943.71|952.01|944.13|952.4|944.52|951|943.12|281
1740134700000|2025-02-21 10:45:00|952.02|944.14|948.87|940.99|952.87|944.99|948.81|940.93|307
1740135000000|2025-02-21 10:50:00|948.88|941|950.66|942.78|952.63|944.75|948.88|941|354
1740135300000|2025-02-21 10:55:00|950.67|942.79|951.45|943.57|951.48|943.6|949.46|941.58|416
1740135600000|2025-02-21 11:00:00|951.44|943.56|952.45|944.57|955.76|947.88|951.42|943.54|463
1740135900000|2025-02-21 11:05:00|952.46|944.58|952.18|944.3|953.14|945.26|950.34|942.46|478
1740136200000|2025-02-21 11:10:00|952.21|944.33|949.26|941.38|953.21|945.33|949.16|941.28|455
1740136500000|2025-02-21 11:15:00|949.1|941.22|947.37|939.49|949.11|941.23|945.93|938.05|551
1740136800000|2025-02-21 11:20:00|947.39|939.51|950.78|942.9|951.45|943.57|947.16|939.28|517
1740137100000|2025-02-21 11:25:00|950.79|942.91|951.71|943.83|952.61|944.73|950.4|942.52|370
1740137400000|2025-02-21 11:30:00|951.7|943.82|950.05|942.17|952.72|944.84|950.04|942.16|569
1740137700000|2025-02-21 11:35:00|949.8|941.92|949.96|942.08|952.2|944.32|949.18|941.3|467
1740138000000|2025-02-21 11:40:00|949.85|941.97|947.91|940.03|950.04|942.16|946.85|938.97|359
1740138300000|2025-02-21 11:45:00|947.9|940.02|949.87|941.99|950.59|942.71|947.24|939.36|389
1740138600000|2025-02-21 11:50:00|949.86|941.98|948.42|940.54|950.51|942.63|947.84|939.96|359
1740138900000|2025-02-21 11:55:00|948.39|940.51|946.82|938.94|948.44|940.56|946.65|938.77|319
1740139200000|2025-02-21 12:00:00|946.8|938.92|948.17|940.29|949.9|942.02|946.41|938.53|429
1740139500000|2025-02-21 12:05:00|948.16|940.28|946.63|938.75|948.78|940.9|946.63|938.75|511
1740139800000|2025-02-21 12:10:00|946.62|938.74|948.39|940.51|948.42|940.54|944.47|936.59|430
1740140100000|2025-02-21 12:15:00|948.38|940.5|950.23|942.35|952.04|944.16|948.38|940.5|458
1740140400000|2025-02-21 12:20:00|950.24|942.36|948.86|940.98|952.46|944.58|948.86|940.98|458
1740140700000|2025-02-21 12:25:00|948.85|940.97|949.48|941.6|949.85|941.97|947.34|939.46|428
1740141000000|2025-02-21 12:30:00|949.49|941.61|951.97|944.09|952.24|944.36|949.24|941.36|316
1740141300000|2025-02-21 12:35:00|951.98|944.1|952.8|944.92|954.39|946.51|950.78|942.9|406
1740141600000|2025-02-21 12:40:00|952.79|944.91|950.87|942.99|952.79|944.91|949.71|941.83|395
1740141900000|2025-02-21 12:45:00|950.86|942.98|952.75|944.87|952.83|944.95|950.74|942.86|428
1740142200000|2025-02-21 12:50:00|952.71|944.83|953.83|945.95|953.83|945.95|951.64|943.76|432
1740142500000|2025-02-21 12:55:00|953.84|945.96|954.65|946.77|955.08|947.2|951.94|944.06|386
1740142800000|2025-02-21 13:00:00|954.66|946.78|959.71|951.83|960.18|952.3|953.11|945.23|505
1740143100000|2025-02-21 13:05:00|959.72|951.84|960.96|953.08|961.11|953.23|957.49|949.61|518
1740143400000|2025-02-21 13:10:00|960.97|953.09|962.63|954.75|965.59|957.71|960.89|953.01|604
1740143700000|2025-02-21 13:15:00|963|955.12|959.79|951.91|963.17|955.29|958.66|950.78|494
1740144000000|2025-02-21 13:20:00|959.17|951.29|959.54|951.66|961.33|953.45|958.33|950.45|415
1740144300000|2025-02-21 13:25:00|959.53|951.65|961.91|954.03|961.93|954.05|958.78|950.9|573
1740144600000|2025-02-21 13:30:00|961.92|954.04|962.62|954.74|964.45|956.57|961.49|953.61|582
1740144900000|2025-02-21 13:35:00|962.73|954.85|966.89|959.01|967.64|959.76|962.44|954.56|485
1740145200000|2025-02-21 13:40:00|966.9|959.02|965.68|957.8|967.84|959.96|963.53|955.65|692
1740145500000|2025-02-21 13:45:00|965.67|957.79|968.57|960.69|969.28|961.4|965.62|957.74|575
1740145800000|2025-02-21 13:50:00|968.48|960.6|967.45|959.57|968.66|960.78|965.05|957.17|619
1740146100000|2025-02-21 13:55:00|967.47|959.59|966.78|958.9|969.15|961.27|966.77|958.89|555
1740146400000|2025-02-21 14:00:00|967.03|959.15|964.47|956.59|968.21|960.33|964.16|956.28|580
1740146700000|2025-02-21 14:05:00|964.46|956.58|960.91|953.03|965.27|957.39|960.68|952.8|529
1740147000000|2025-02-21 14:10:00|960.9|953.02|957.78|949.9|962.96|955.08|956.93|949.05|620
1740147300000|2025-02-21 14:15:00|957.77|949.89|961.83|953.95|962.13|954.25|955.21|947.33|652
1740147600000|2025-02-21 14:20:00|961.82|953.94|956.95|949.07|962.25|954.37|956.07|948.19|556
1740147900000|2025-02-21 14:25:00|956.86|948.98|958.55|950.67|959.91|952.03|955.84|947.96|604
1740148200000|2025-02-21 14:30:00|958.57|950.69|950.03|942.15|958.57|950.69|949.33|941.45|740
1740148500000|2025-02-21 14:35:00|950.04|942.16|945.82|937.94|950.29|942.41|944.34|936.46|701
1740148800000|2025-02-21 14:40:00|945.81|937.93|950.83|942.95|951.34|943.46|943.89|936.01|643
1740149100000|2025-02-21 14:45:00|951.35|943.47|953.32|945.44|954.85|946.97|951.32|943.44|656
1740149400000|2025-02-21 14:50:00|953.31|945.43|952.98|945.1|954.77|946.89|950.43|942.55|644
1740149700000|2025-02-21 14:55:00|952.96|945.08|952.43|944.55|953.29|945.41|949.94|942.06|529
1740150000000|2025-02-21 15:00:00|952.44|944.56|958.14|950.26|958.24|950.36|949.65|941.77|727
1740150300000|2025-02-21 15:05:00|958.15|950.27|956.75|948.87|958.2|950.32|953.75|945.87|665
1740150600000|2025-02-21 15:10:00|956.48|948.6|957.62|949.74|959.9|952.02|956.32|948.44|613
1740150900000|2025-02-21 15:15:00|957.63|949.75|957.73|949.85|958.9|951.02|955.54|947.66|644
1740151200000|2025-02-21 15:20:00|957.61|949.73|944.93|937.05|957.71|949.83|944.66|936.78|711
1740151500000|2025-02-21 15:25:00|944.94|937.06|945.71|937.83|946.43|938.55|937.05|929.17|767
1740151800000|2025-02-21 15:30:00|945.7|937.82|933.82|925.94|945.7|937.82|931.35|923.47|765
1740152100000|2025-02-21 15:35:00|933.81|925.93|924.89|917.01|934.78|926.9|923.2|915.32|876
1740152400000|2025-02-21 15:40:00|924.61|916.73|920.34|912.46|925.72|917.84|907.29|899.41|939
1740152700000|2025-02-21 15:45:00|920.35|912.47|919.78|911.9|928.42|920.54|914.35|906.47|894
1740153000000|2025-02-21 15:50:00|919.77|911.89|924.98|917.1|928.83|920.95|919.37|911.49|776
1740153300000|2025-02-21 15:55:00|924.97|917.09|922.49|914.61|926.34|918.46|919.55|911.67|778
1740153600000|2025-02-21 16:00:00|922.48|914.6|921.08|913.2|923.58|915.7|916.84|908.96|752
1740153900000|2025-02-21 16:05:00|920.62|912.74|923.1|915.22|925.04|917.16|915.44|907.56|802
1740154200000|2025-02-21 16:10:00|923.09|915.21|938.67|930.79|940.27|932.39|919.63|911.75|868
1740154500000|2025-02-21 16:15:00|939.01|931.13|940.71|932.83|943.49|935.61|936.33|928.45|825
1740154800000|2025-02-21 16:20:00|940.46|932.58|936.11|928.23|943.73|935.85|935.22|927.34|698
1740155100000|2025-02-21 16:25:00|936.08|928.2|932.22|924.34|936.35|928.47|931.45|923.57|719
1740155400000|2025-02-21 16:30:00|932.1|924.22|932.55|924.67|934.76|926.88|930.2|922.32|855
1740155700000|2025-02-21 16:35:00|932.56|924.68|931.18|923.3|932.56|924.68|927.37|919.49|734
1740156000000|2025-02-21 16:40:00|930.95|923.07|927.18|919.3|933.28|925.4|927.18|919.3|696
1740156300000|2025-02-21 16:45:00|927.17|919.29|924.29|916.41|927.88|920|923.73|915.85|698
1740156600000|2025-02-21 16:50:00|924.28|916.4|923.82|915.94|926.13|918.25|922.42|914.54|691
1740156900000|2025-02-21 16:55:00|923.87|915.99|926.65|918.77|927.57|919.69|923.44|915.56|593
1740157200000|2025-02-21 17:00:00|926.64|918.76|930.24|922.36|931.71|923.83|924.89|917.01|749
1740157500000|2025-02-21 17:05:00|930.23|922.35|926.44|918.56|932.31|924.43|925.77|917.89|703
1740157800000|2025-02-21 17:10:00|926.42|918.54|924.17|916.29|926.42|918.54|922.85|914.97|663
1740158100000|2025-02-21 17:15:00|924.16|916.28|920.89|913.01|924.23|916.35|919.48|911.6|739
1740158400000|2025-02-21 17:20:00|920.79|912.91|921.22|913.34|922.5|914.62|919.08|911.2|680
1740158700000|2025-02-21 17:25:00|921.21|913.33|920.21|912.33|925.02|917.14|918.86|910.98|687
1740159000000|2025-02-21 17:30:00|919.16|911.28|910.25|902.37|920.37|912.49|909.94|902.06|751
1740159300000|2025-02-21 17:35:00|910.24|902.36|896.15|888.27|910.48|902.6|895.68|887.8|818
1740159600000|2025-02-21 17:40:00|896.14|888.26|898.33|890.45|902.54|894.66|894.9|887.02|862
1740159900000|2025-02-21 17:45:00|898.32|890.44|900.23|892.35|903.04|895.16|895.28|887.4|881
1740160200000|2025-02-21 17:50:00|900.22|892.34|900.31|892.43|902.85|894.97|899.13|891.25|679
1740160500000|2025-02-21 17:55:00|900.29|892.41|898.18|890.3|902.56|894.68|896.42|888.54|689
1740160800000|2025-02-21 18:00:00|898.17|890.29|893.99|886.11|898.17|890.29|892.39|884.51|706
1740161100000|2025-02-21 18:05:00|893.63|885.75|895.95|888.07|899.3|891.42|892.9|885.02|719
1740161400000|2025-02-21 18:10:00|895.93|888.05|895.18|887.3|897.02|889.14|893.44|885.56|731
1740161700000|2025-02-21 18:15:00|895.17|887.29|896.93|889.05|898.98|891.1|894.57|886.69|718
1740162000000|2025-02-21 18:20:00|896.6|888.72|898.55|890.67|900.39|892.51|895.63|887.75|651
1740162300000|2025-02-21 18:25:00|898.54|890.66|896.29|888.41|900.44|892.56|895.84|887.96|540
1740162600000|2025-02-21 18:30:00|896.37|888.49|894.3|886.42|896.37|888.49|890.67|882.79|685
1740162900000|2025-02-21 18:35:00|894.29|886.41|895.8|887.92|898.95|891.07|893.21|885.33|532
1740163200000|2025-02-21 18:40:00|896.05|888.17|890.81|882.93|897.48|889.6|890.13|882.25|430
1740163500000|2025-02-21 18:45:00|890.73|882.85|892.11|884.23|892.49|884.61|888.42|880.54|407
1740163800000|2025-02-21 18:50:00|892.1|884.22|892.02|884.14|892.75|884.87|890.38|882.5|453
1740164100000|2025-02-21 18:55:00|892.01|884.13|889.83|881.95|892.16|884.28|888.66|880.78|475
1740164400000|2025-02-21 19:00:00|889.82|881.94|891.41|883.53|892.83|884.95|888.69|880.81|656
1740164700000|2025-02-21 19:05:00|891.4|883.52|889.91|882.03|892.91|885.03|889.91|882.03|549
1740165000000|2025-02-21 19:10:00|889.93|882.05|887.19|879.31|890.09|882.21|885.43|877.55|464
1740165300000|2025-02-21 19:15:00|887.15|879.27|886.45|878.57|887.92|880.04|884.45|876.57|701
1740165600000|2025-02-21 19:20:00|886.29|878.41|882.72|874.84|890.35|882.47|881.06|873.18|779
1740165900000|2025-02-21 19:25:00|881.94|874.06|880.93|873.05|885.1|877.22|879.79|871.91|501
1740166200000|2025-02-21 19:30:00|881.04|873.16|880.84|872.96|884.28|876.4|879.79|871.91|617
1740166500000|2025-02-21 19:35:00|880.97|873.09|873.47|865.59|883.05|875.17|873.36|865.48|541
1740166800000|2025-02-21 19:40:00|873.61|865.73|869.81|861.93|873.61|865.73|865.59|857.71|817
1740167100000|2025-02-21 19:45:00|869.78|861.9|865.62|857.74|871.32|863.44|862.48|854.6|814
1740167400000|2025-02-21 19:50:00|865.72|857.84|865.23|857.35|872.49|864.61|864.78|856.9|796
1740167700000|2025-02-21 19:55:00|865.67|857.79|868.82|860.94|869.01|861.13|864.77|856.89|479
1740168000000|2025-02-21 20:00:00|868.89|861.01|878.55|870.67|879.97|872.09|866.87|858.99|810
1740168300000|2025-02-21 20:05:00|878.53|870.65|881.73|873.85|881.91|874.03|877.48|869.6|739
1740168600000|2025-02-21 20:10:00|881.72|873.84|881.19|873.31|882.99|875.11|878.29|870.41|648
1740168900000|2025-02-21 20:15:00|881.04|873.16|881.94|874.06|884.51|876.63|879.8|871.92|792
1740169200000|2025-02-21 20:20:00|882.03|874.15|876.09|868.21|882.29|874.41|875.42|867.54|676
1740169500000|2025-02-21 20:25:00|876.48|868.6|884.41|876.53|885.58|877.7|874.64|866.76|663
1740169800000|2025-02-21 20:30:00|884.32|876.44|886.59|878.71|888.73|880.85|881.9|874.02|763
1740170100000|2025-02-21 20:35:00|886.78|878.9|882.06|874.18|886.78|878.9|881.3|873.42|660
1740170400000|2025-02-21 20:40:00|882.13|874.25|880.34|872.46|882.57|874.69|876.36|868.48|606
1740170700000|2025-02-21 20:45:00|880.44|872.56|877.18|869.3|880.68|872.8|876.76|868.88|695
1740171000000|2025-02-21 20:50:00|877.16|869.28|875.61|867.73|877.9|870.02|873.42|865.54|651
1740171300000|2025-02-21 20:55:00|875.59|867.71|876.11|868.23|876.32|868.44|873.32|865.44|673
1740171600000|2025-02-21 21:00:00|876.17|868.29|879.59|871.71|880.18|872.3|875.77|867.89|728
1740171900000|2025-02-21 21:05:00|879.66|871.78|875.33|867.45|879.79|871.91|875.2|867.32|582
1740172200000|2025-02-21 21:10:00|875.53|867.65|875.78|867.9|876.55|868.67|873.49|865.61|588
1740172500000|2025-02-21 21:15:00|875.86|867.98|873.23|865.35|876.29|868.41|871.35|863.47|495
1740172800000|2025-02-21 21:20:00|873.22|865.34|874.08|866.2|874.83|866.95|872.67|864.79|420
1740173100000|2025-02-21 21:25:00|874.07|866.19|869.09|861.21|875.21|867.33|868.26|860.38|622
1740173400000|2025-02-21 21:30:00|869.08|861.2|870.94|863.06|871.7|863.82|866.91|859.03|661
1740173700000|2025-02-21 21:35:00|870.8|862.92|870.26|862.38|873.79|865.91|869.67|861.79|660
1740174000000|2025-02-21 21:40:00|870.25|862.37|869.03|861.15|870.53|862.65|867.7|859.82|601
1740174300000|2025-02-21 21:45:00|869.14|861.26|872.32|864.44|873.55|865.67|868.71|860.83|592
1740174600000|2025-02-21 21:50:00|872.31|864.43|873.74|865.86|875|867.12|872.31|864.43|633
1740174900000|2025-02-21 21:55:00|873.72|865.84|873.23|865.35|873.81|865.93|871.68|863.8|422
1740211200000|2025-02-22 08:00:00|886.9|879.02|889.13|881.25|889.13|881.25|886.9|879.02|190
1740211500000|2025-02-22 08:05:00|889.11|881.23|887.63|879.75|889.11|881.23|886.16|878.28|457
1740211800000|2025-02-22 08:10:00|887.64|879.76|883.13|875.25|887.94|880.06|883.04|875.16|521
1740212100000|2025-02-22 08:15:00|883.12|875.24|883.91|876.03|884.54|876.66|881.7|873.82|448
1740212400000|2025-02-22 08:20:00|883.92|876.04|883.94|876.06|885.09|877.21|883.17|875.29|443
1740212700000|2025-02-22 08:25:00|883.95|876.07|884.49|876.61|884.75|876.87|883.6|875.72|349
1740213000000|2025-02-22 08:30:00|884.54|876.66|887.06|879.18|887.3|879.42|884.36|876.48|415
1740213300000|2025-02-22 08:35:00|887.39|879.51|886.18|878.3|887.82|879.94|886.03|878.15|427
1740213600000|2025-02-22 08:40:00|886.16|878.28|885.87|877.99|886.56|878.68|885.06|877.18|300
1740213900000|2025-02-22 08:45:00|885.86|877.98|884.9|877.02|885.94|878.06|883.86|875.98|290
1740214200000|2025-02-22 08:50:00|884.89|877.01|885.09|877.21|885.62|877.74|884.21|876.33|419
1740214500000|2025-02-22 08:55:00|884.55|876.67|885.04|877.16|886.02|878.14|884.49|876.61|214
1740214800000|2025-02-22 09:00:00|884.56|876.68|886.78|878.9|886.91|879.03|884.55|876.67|352
1740215100000|2025-02-22 09:05:00|886.73|878.85|889.49|881.61|890.98|883.1|886.01|878.13|503
1740215400000|2025-02-22 09:10:00|889.47|881.59|890.19|882.31|890.97|883.09|889.27|881.39|409
1740215700000|2025-02-22 09:15:00|890.2|882.32|891.88|884|891.93|884.05|889.81|881.93|339
1740216000000|2025-02-22 09:20:00|891.89|884.01|890.04|882.16|893.4|885.52|889.76|881.88|418
1740216300000|2025-02-22 09:25:00|890.05|882.17|891.33|883.45|891.71|883.83|889.71|881.83|327
1740216600000|2025-02-22 09:30:00|891.34|883.46|892.78|884.9|893.02|885.14|890.9|883.02|292
1740216900000|2025-02-22 09:35:00|892.79|884.91|891.99|884.11|893.08|885.2|891.85|883.97|315
1740217200000|2025-02-22 09:40:00|891.98|884.1|892.76|884.88|892.95|885.07|891.36|883.48|238
1740217500000|2025-02-22 09:45:00|892.77|884.89|892.61|884.73|893.89|886.01|892.52|884.64|272
1740217800000|2025-02-22 09:50:00|892.6|884.72|893.6|885.72|893.64|885.76|891.65|883.77|291
1740218100000|2025-02-22 09:55:00|893.61|885.73|894.42|886.54|894.89|887.01|893.2|885.32|343
1740218400000|2025-02-22 10:00:00|894.43|886.55|892.46|884.58|894.99|887.11|891.65|883.77|458
1740218700000|2025-02-22 10:05:00|892.43|884.55|898.47|890.59|899.45|891.57|891.7|883.82|543
1740219000000|2025-02-22 10:10:00|898.46|890.58|896.78|888.9|902|894.12|896.78|888.9|669
1740219300000|2025-02-22 10:15:00|896.77|888.89|895.89|888.01|899.62|891.74|895.22|887.34|448
1740219600000|2025-02-22 10:20:00|896.32|888.44|900.07|892.19|901.32|893.44|896.04|888.16|626
1740219900000|2025-02-22 10:25:00|900.06|892.18|900.24|892.36|901.66|893.78|899.37|891.49|381
1740220200000|2025-02-22 10:30:00|900.25|892.37|897.7|889.82|900.74|892.86|896.98|889.1|363
1740220500000|2025-02-22 10:35:00|897.53|889.65|895.67|887.79|897.53|889.65|895.44|887.56|368
1740220800000|2025-02-22 10:40:00|895.73|887.85|897.13|889.25|897.61|889.73|895.61|887.73|308
1740221100000|2025-02-22 10:45:00|897.11|889.23|896.78|888.9|898.24|890.36|896.36|888.48|411
1740221400000|2025-02-22 10:50:00|896.8|888.92|897.74|889.86|898.03|890.15|896.32|888.44|457
1740221700000|2025-02-22 10:55:00|897.75|889.87|898.88|891|898.95|891.07|897.43|889.55|498
1740222000000|2025-02-22 11:00:00|898.87|890.99|900.27|892.39|900.72|892.84|898.47|890.59|502
1740222300000|2025-02-22 11:05:00|900.56|892.68|899.33|891.45|901.09|893.21|899.33|891.45|387
1740222600000|2025-02-22 11:10:00|899.32|891.44|898.64|890.76|899.51|891.63|897.94|890.06|451
1740222900000|2025-02-22 11:15:00|898.65|890.77|902.08|894.2|902.09|894.21|898.19|890.31|519
1740223200000|2025-02-22 11:20:00|902.09|894.21|901.47|893.59|902.31|894.43|900.42|892.54|381
1740223500000|2025-02-22 11:25:00|901.46|893.58|900.33|892.45|901.69|893.81|899.93|892.05|428
1740223800000|2025-02-22 11:30:00|900.32|892.44|898.84|890.96|900.71|892.83|897.58|889.7|527
1740224100000|2025-02-22 11:35:00|898.83|890.95|900.33|892.45|900.88|893|898.83|890.95|437
1740224400000|2025-02-22 11:40:00|900.32|892.44|898.48|890.6|900.32|892.44|898.38|890.5|349
1740224700000|2025-02-22 11:45:00|898.49|890.61|897.73|889.85|899.27|891.39|897.73|889.85|419
1740225000000|2025-02-22 11:50:00|897.77|889.89|897.46|889.58|898.7|890.82|897.35|889.47|307
1740225300000|2025-02-22 11:55:00|897.4|889.52|896.87|888.99|897.72|889.84|896.55|888.67|336
1740225600000|2025-02-22 12:00:00|896.85|888.97|894.9|887.02|898.1|890.22|894.69|886.81|470
1740225900000|2025-02-22 12:05:00|894.87|886.99|895.89|888.01|896.62|888.74|894.37|886.49|368
1740226200000|2025-02-22 12:10:00|895.87|887.99|894.12|886.24|895.87|887.99|893.47|885.59|376
1740226500000|2025-02-22 12:15:00|894.13|886.25|895.29|887.41|896.42|888.54|894|886.12|431
1740226800000|2025-02-22 12:20:00|895.27|887.39|893.03|885.15|895.4|887.52|892.62|884.74|521
1740227100000|2025-02-22 12:25:00|893.02|885.14|894.03|886.15|894.09|886.21|892.52|884.64|363
1740227400000|2025-02-22 12:30:00|894.02|886.14|896.72|888.84|897.74|889.86|893.96|886.08|503
1740227700000|2025-02-22 12:35:00|896.71|888.83|896.99|889.11|897.91|890.03|896.05|888.17|438
1740228000000|2025-02-22 12:40:00|896.87|888.99|896.58|888.7|898.05|890.17|896.41|888.53|391
1740228300000|2025-02-22 12:45:00|896.37|888.49|896.89|889.01|899.24|891.36|895.31|887.43|605
1740228600000|2025-02-22 12:50:00|896.88|889|896.95|889.07|898.46|890.58|896.72|888.84|511
1740228900000|2025-02-22 12:55:00|897.01|889.13|897.43|889.55|898.39|890.51|897.01|889.13|422
1740229200000|2025-02-22 13:00:00|897.42|889.54|897.85|889.97|899.02|891.14|896.79|888.91|487
1740229500000|2025-02-22 13:05:00|897.98|890.1|895.9|888.02|899.03|891.15|895.9|888.02|534
1740229800000|2025-02-22 13:10:00|895.89|888.01|895.07|887.19|896.87|888.99|895.07|887.19|424
1740230100000|2025-02-22 13:15:00|895.12|887.24|896.39|888.51|897.36|889.48|894.26|886.38|533
1740230400000|2025-02-22 13:20:00|896.4|888.52|896.29|888.41|897.57|889.69|895.83|887.95|398
1740230700000|2025-02-22 13:25:00|896.28|888.4|893.42|885.54|896.28|888.4|893.42|885.54|422
1740231000000|2025-02-22 13:30:00|893.41|885.53|890.9|883.02|893.84|885.96|890.4|882.52|417
1740231300000|2025-02-22 13:35:00|890.89|883.01|892.01|884.13|892.36|884.48|890.18|882.3|521
1740231600000|2025-02-22 13:40:00|892.02|884.14|892.78|884.9|892.91|885.03|891.98|884.1|388
1740231900000|2025-02-22 13:45:00|892.79|884.91|894.06|886.18|894.21|886.33|892.72|884.84|385
1740232200000|2025-02-22 13:50:00|894.13|886.25|892.99|885.11|895|887.12|892.94|885.06|407
1740232500000|2025-02-22 13:55:00|893.06|885.18|892|884.12|893.52|885.64|891.79|883.91|429
1740232800000|2025-02-22 14:00:00|891.98|884.1|893.95|886.07|894.29|886.41|891.43|883.55|496
1740233100000|2025-02-22 14:05:00|893.96|886.08|894.24|886.36|894.69|886.81|893.91|886.03|294
1740233400000|2025-02-22 14:10:00|894.25|886.37|893.12|885.24|894.57|886.69|892.88|885|137
1740233700000|2025-02-22 14:15:00|893.1|885.22|894.66|886.78|895.24|887.36|892.9|885.02|429
1740234000000|2025-02-22 14:20:00|894.65|886.77|894.88|887|896|888.12|894.24|886.36|436
1740234300000|2025-02-22 14:25:00|894.89|887.01|894.73|886.85|895.37|887.49|893.75|885.87|402
1740234600000|2025-02-22 14:30:00|894.74|886.86|892.55|884.67|895.48|887.6|892.53|884.65|502
1740234900000|2025-02-22 14:35:00|892.54|884.66|895.14|887.26|895.16|887.28|892.53|884.65|390
1740235200000|2025-02-22 14:40:00|895.15|887.27|896.72|888.84|896.85|888.97|894.73|886.85|375
1740235500000|2025-02-22 14:45:00|896.69|888.81|895.59|887.71|896.9|889.02|895.46|887.58|458
1740235800000|2025-02-22 14:50:00|895.56|887.68|893.32|885.44|895.66|887.78|893.31|885.43|300
1740236100000|2025-02-22 14:55:00|893.31|885.43|892.88|885|893.48|885.6|892.63|884.75|245
1740236400000|2025-02-22 15:00:00|892.89|885.01|894.1|886.22|894.28|886.4|892.89|885.01|234
1740236700000|2025-02-22 15:05:00|894.08|886.2|894.19|886.31|894.34|886.46|893.14|885.26|266
1740237000000|2025-02-22 15:10:00|894.2|886.32|892.32|884.44|895.14|887.26|891.8|883.92|381
1740237300000|2025-02-22 15:15:00|892.31|884.43|894.81|886.93|894.89|887.01|892.27|884.39|410
1740237600000|2025-02-22 15:20:00|894.82|886.94|894.24|886.36|895.17|887.29|892.44|884.56|410
1740237900000|2025-02-22 15:25:00|894.23|886.35|894.6|886.72|896.57|888.7|894.11|886.23|442
1740238200000|2025-02-22 15:30:00|894.57|886.69|897.53|889.65|897.77|889.89|894.4|886.52|503
1740238500000|2025-02-22 15:35:00|897.52|889.64|897.06|889.18|898.95|891.31|895.85|887.97|546
1740238800000|2025-02-22 15:40:00|897.07|889.19|896.34|888.46|897.91|890.03|896.09|888.21|352
1740239100000|2025-02-22 15:45:00|896.33|888.45|901.59|893.71|902.51|894.63|896.29|888.41|507
1740239400000|2025-02-22 15:50:00|901.6|893.72|900.49|892.61|902.13|894.25|900.13|892.25|556
1740239700000|2025-02-22 15:55:00|900.48|892.6|906.27|898.39|907.18|899.3|900.47|892.59|662
1740240000000|2025-02-22 16:00:00|906.65|898.77|907.29|899.41|911.81|903.93|906.46|898.58|746
1740240300000|2025-02-22 16:05:00|907.28|899.4|905.48|897.6|908.92|901.04|905.31|897.43|685
1740240600000|2025-02-22 16:10:00|905.67|897.79|905.22|897.34|908.15|900.27|903.68|895.8|661
1740240900000|2025-02-22 16:15:00|905.21|897.33|908.97|901.09|909.21|901.33|905.13|897.25|683
1740241200000|2025-02-22 16:20:00|908.96|901.08|906|898.12|910.43|902.55|905.76|897.88|599
1740241500000|2025-02-22 16:25:00|905.99|898.11|905.67|897.79|905.99|898.11|903.87|895.99|494
1740241800000|2025-02-22 16:30:00|905.65|897.77|903.51|895.63|906.1|898.22|902.44|894.56|510
1740242100000|2025-02-22 16:35:00|903.52|895.64|904.99|897.11|906.03|898.15|903.27|895.39|363
1740242400000|2025-02-22 16:40:00|904.98|897.1|902.84|894.96|905.05|897.17|901.73|893.85|446
1740242700000|2025-02-22 16:45:00|902.85|894.97|904.63|896.75|904.78|896.9|902.8|894.92|378
1740243000000|2025-02-22 16:50:00|904.62|896.74|904.23|896.35|905.11|897.23|904.2|896.32|149
1740243300000|2025-02-22 16:55:00|904.22|896.34|900.85|892.97|904.22|896.34|900.3|892.42|456
1740243600000|2025-02-22 17:00:00|900.86|892.98|903.58|895.7|904.61|896.73|900.4|892.52|626
1740243900000|2025-02-22 17:05:00|903.56|895.68|905.74|897.86|905.9|898.02|903.25|895.37|479
1740244200000|2025-02-22 17:10:00|905.73|897.85|903.31|895.43|905.79|897.91|903|895.12|351
1740244500000|2025-02-22 17:15:00|903.37|895.49|904.95|897.07|906.13|898.25|903.29|895.41|546
1740244800000|2025-02-22 17:20:00|904.94|897.06|905.02|897.14|905.85|897.97|903.75|895.87|392
1740245100000|2025-02-22 17:25:00|905.01|897.13|904.71|896.83|906.84|898.96|904.25|896.37|478
1740245400000|2025-02-22 17:30:00|904.7|896.82|909.49|901.61|909.71|901.83|904.22|896.34|562
1740245700000|2025-02-22 17:35:00|909.23|901.35|908.44|900.56|910.49|902.61|907.99|900.11|524
1740246000000|2025-02-22 17:40:00|908.43|900.55|909.16|901.28|909.37|901.49|906.75|898.87|496
1740246300000|2025-02-22 17:45:00|909.14|901.26|908.86|900.98|909.14|901.26|907.27|899.39|441
1740246600000|2025-02-22 17:50:00|908.85|900.97|911.08|903.2|911.13|903.25|908.56|900.68|448
1740246900000|2025-02-22 17:55:00|911.07|903.19|909.96|902.08|912.28|904.4|909.9|902.02|412
1740247200000|2025-02-22 18:00:00|909.95|902.07|908.86|900.98|911.25|903.37|908.84|900.96|343
1740247500000|2025-02-22 18:05:00|908.85|900.97|908.79|900.91|908.99|901.11|907.91|900.03|316
1740247800000|2025-02-22 18:10:00|908.8|900.92|907.21|899.33|909.78|901.9|907.21|899.33|299
1740248100000|2025-02-22 18:15:00|907.2|899.32|906.72|898.84|908.95|901.07|906.51|898.63|358
1740248400000|2025-02-22 18:20:00|906.71|898.83|905.15|897.27|908.08|900.2|905.15|897.27|349
1740248700000|2025-02-22 18:25:00|905.14|897.26|904.73|896.85|905.29|897.41|902.97|895.09|345
1740249000000|2025-02-22 18:30:00|904.72|896.84|904.24|896.36|905.25|897.37|903.58|895.7|295
1740249300000|2025-02-22 18:35:00|904.23|896.35|904.04|896.16|906.49|898.61|904.04|896.16|393
1740249600000|2025-02-22 18:40:00|904.03|896.15|905.72|897.84|906.31|898.43|904|896.12|379
1740249900000|2025-02-22 18:45:00|905.71|897.83|904.58|896.7|905.76|897.88|903.95|896.07|380
1740250200000|2025-02-22 18:50:00|904.6|896.72|901.87|893.99|905.18|897.3|901.87|893.99|481
1740250500000|2025-02-22 18:55:00|901.86|893.98|903.88|896|904.45|896.57|901.59|893.71|476
1740250800000|2025-02-22 19:00:00|903.85|895.97|903.1|895.22|904.61|896.73|902.24|894.36|432
1740251100000|2025-02-22 19:05:00|903.11|895.23|904.42|896.54|904.5|896.62|902.62|894.74|378
1740251400000|2025-02-22 19:10:00|904.21|896.33|902.56|894.68|904.91|897.03|902.46|894.58|384
1740251700000|2025-02-22 19:15:00|902.57|894.69|902.76|894.88|903.75|895.87|902.35|894.47|331
1740252000000|2025-02-22 19:20:00|902.77|894.89|902.9|895.02|903.28|895.4|902.25|894.37|309
1740252300000|2025-02-22 19:25:00|902.91|895.03|903.8|895.92|903.99|896.11|902.89|895.01|281
1740252600000|2025-02-22 19:30:00|903.98|896.1|904.18|896.3|904.95|897.07|903.26|895.38|316
1740252900000|2025-02-22 19:35:00|904.17|896.29|904.22|896.34|904.31|896.43|903.29|895.41|360
1740253200000|2025-02-22 19:40:00|904.21|896.33|904.17|896.29|905.31|897.43|904.14|896.26|332
1740253500000|2025-02-22 19:45:00|904.18|896.3|903.46|895.58|904.83|896.95|903.46|895.58|317
1740253800000|2025-02-22 19:50:00|903.45|895.57|903.82|895.94|903.87|895.99|902.97|895.09|333
1740254100000|2025-02-22 19:55:00|903.81|895.93|903.7|895.82|904.54|896.66|903.4|895.52|364
1740254400000|2025-02-22 20:00:00|903.69|895.81|901.22|893.34|904.34|896.46|901.07|893.19|396
1740254700000|2025-02-22 20:05:00|901.21|893.33|900.7|892.82|901.79|893.91|899.32|891.44|410
1740255000000|2025-02-22 20:10:00|900.57|892.69|899.99|892.11|901.33|893.45|899.82|891.94|282
1740255300000|2025-02-22 20:15:00|899.98|892.1|901|893.12|901.32|893.44|899.79|891.91|373
1740255600000|2025-02-22 20:20:00|900.98|893.1|899.67|891.79|900.99|893.11|899.22|891.34|292
1740255900000|2025-02-22 20:25:00|899.66|891.78|899.63|891.75|900.3|892.42|899.34|891.46|272
1740256200000|2025-02-22 20:30:00|899.64|891.76|899.26|891.38|900.27|892.39|899.14|891.26|297
1740256500000|2025-02-22 20:35:00|899.25|891.37|900.5|892.62|901.98|894.1|899.24|891.36|335
1740256800000|2025-02-22 20:40:00|900.51|892.63|900.15|892.27|901.3|893.42|899.83|891.95|261
1740257100000|2025-02-22 20:45:00|900.14|892.26|898.53|890.65|901.05|893.17|898.1|890.22|249
1740257400000|2025-02-22 20:50:00|898.52|890.64|899.27|891.39|899.83|891.95|898.43|890.55|229
1740257700000|2025-02-22 20:55:00|899.26|891.38|902.53|894.65|903.05|895.17|899.23|891.35|287
1740258000000|2025-02-22 21:00:00|902.54|894.66|904.45|896.57|904.9|897.02|902.52|894.64|282
1740258300000|2025-02-22 21:05:00|904.44|896.56|905.42|897.54|906.17|898.29|904.21|896.33|325
1740258600000|2025-02-22 21:10:00|905.43|897.55|905.6|897.72|905.97|898.09|905.05|897.17|368
1740258900000|2025-02-22 21:15:00|905.61|897.73|906.62|898.74|906.86|898.98|905.28|897.4|415
1740259200000|2025-02-22 21:20:00|906.63|898.75|905.01|897.13|906.63|898.75|904.1|896.22|406
1740259500000|2025-02-22 21:25:00|905|897.12|904.07|896.19|906.02|898.14|903.95|896.07|283
1740259800000|2025-02-22 21:30:00|904.06|896.18|904.57|896.69|904.78|896.9|904.01|896.13|229
1740260100000|2025-02-22 21:35:00|904.56|896.68|905.13|897.25|905.69|897.81|904.47|896.59|293
1740260400000|2025-02-22 21:40:00|905.12|897.24|905.16|897.28|905.46|897.58|904.14|896.26|314
1740260700000|2025-02-22 21:45:00|905.15|897.27|907.2|899.32|907.46|899.58|904.53|896.65|392
1740261000000|2025-02-22 21:50:00|907.19|899.31|908.16|900.28|908.61|900.73|906.88|899|299
1740261300000|2025-02-22 21:55:00|908.15|900.27|907.58|899.7|908.15|900.27|907.18|899.3|287
1740261600000|2025-02-22 22:00:00|907.56|899.68|907.91|900.03|908.04|900.16|905.99|898.11|359
1740261900000|2025-02-22 22:05:00|908.09|900.21|911.59|903.71|911.62|903.74|908.08|900.2|359
1740262200000|2025-02-22 22:10:00|911.58|903.7|914.78|906.9|914.79|906.91|911.27|903.39|357
1740262500000|2025-02-22 22:15:00|914.79|906.91|911.83|903.95|914.82|906.94|911.11|903.23|481
1740262800000|2025-02-22 22:20:00|911.84|903.96|913.17|905.29|913.37|905.49|911.83|903.95|352
1740263100000|2025-02-22 22:25:00|913.33|905.45|912.98|905.1|913.9|906.02|912.86|904.98|294
1740263400000|2025-02-22 22:30:00|912.74|904.86|912.51|904.63|913.8|905.92|912.24|904.36|224
1740263700000|2025-02-22 22:35:00|912.45|904.57|911.8|903.92|913.1|905.22|911.75|903.87|227
1740264000000|2025-02-22 22:40:00|911.78|903.9|913.05|905.17|913.1|905.22|911.32|903.44|236
1740264300000|2025-02-22 22:45:00|913.04|905.16|913.11|905.23|913.87|905.99|912.83|904.95|268
1740264600000|2025-02-22 22:50:00|913.12|905.24|914.68|906.8|914.69|906.81|912.75|904.87|281
1740264900000|2025-02-22 22:55:00|914.59|906.71|913.11|905.23|914.61|906.73|913.03|905.15|353
1740265200000|2025-02-22 23:00:00|913.1|905.22|910.11|902.23|913.4|905.52|910.02|902.14|476
1740265500000|2025-02-22 23:05:00|910.01|902.13|912.71|904.83|912.9|905.02|909.34|901.46|406
1740265800000|2025-02-22 23:10:00|912.7|904.82|913.32|905.44|913.61|905.73|911.92|904.04|456
1740266100000|2025-02-22 23:15:00|913.31|905.43|916.03|908.15|916.07|908.19|913.3|905.42|370
1740266400000|2025-02-22 23:20:00|916.38|908.5|915.55|907.67|916.8|908.92|915.31|907.43|467
1740266700000|2025-02-22 23:25:00|915.06|907.18|917.13|909.25|918.4|910.52|914.97|907.09|388
1740267000000|2025-02-22 23:30:00|917.12|909.24|915.35|907.47|917.63|909.75|915.32|907.44|417
1740267300000|2025-02-22 23:35:00|915.36|907.48|914.13|906.25|915.43|907.55|913.89|906.01|286
1740267600000|2025-02-22 23:40:00|914.14|906.26|911.1|903.22|914.29|906.41|910.69|902.81|227
1740267900000|2025-02-22 23:45:00|911.09|903.21|910.19|902.31|911.09|903.21|909.08|901.2|263
1740268200000|2025-02-22 23:50:00|910.48|902.6|908.69|900.81|910.48|902.6|908.38|900.5|407
1740268500000|2025-02-22 23:55:00|908.68|900.8|908.97|901.09|909.67|901.79|908.46|900.58|327
1740268800000|2025-02-23 00:00:00|908.96|901.08|909.61|901.73|909.73|901.85|907.53|899.65|342
1740269100000|2025-02-23 00:05:00|909.6|901.72|907.46|899.58|909.66|901.78|907.46|899.58|443
1740269400000|2025-02-23 00:10:00|907.45|899.57|907.11|899.23|907.71|899.83|906.5|898.62|351
1740269700000|2025-02-23 00:15:00|907.09|899.21|908.78|900.9|909.17|901.29|906.98|899.1|284
1740270000000|2025-02-23 00:20:00|908.79|900.91|907.91|900.03|909.65|901.77|907.91|900.03|267
1740270300000|2025-02-23 00:25:00|907.9|900.02|909.22|901.34|909.41|901.53|907.71|899.83|377
1740270600000|2025-02-23 00:30:00|909|901.12|910.73|902.85|911.08|903.2|909|901.12|290
1740270900000|2025-02-23 00:35:00|910.72|902.84|908.02|900.14|910.72|902.84|907.52|899.64|308
1740271200000|2025-02-23 00:40:00|908.01|900.13|907.59|899.71|908.01|900.13|906.56|898.68|325
1740271500000|2025-02-23 00:45:00|907.6|899.72|905.75|897.87|907.99|900.11|905.35|897.47|420
1740271800000|2025-02-23 00:50:00|905.76|897.88|908.28|900.4|908.33|900.45|905.46|897.58|314
1740272100000|2025-02-23 00:55:00|908.85|900.97|909.27|901.39|910.11|902.23|908.41|900.53|287
1740272400000|2025-02-23 01:00:00|909.28|901.4|909.44|901.56|910.98|903.1|909.28|901.4|445
1740272700000|2025-02-23 01:05:00|909.43|901.55|910.33|902.45|911.3|903.42|908.91|901.03|357
1740273000000|2025-02-23 01:10:00|910.32|902.44|909.36|901.48|910.59|902.71|909.17|901.29|307
1740273300000|2025-02-23 01:15:00|909.35|901.47|908.23|900.35|910.66|902.78|908.23|900.35|392
1740273600000|2025-02-23 01:20:00|908.39|900.51|906.64|898.76|908.45|900.57|906.15|898.27|382
1740273900000|2025-02-23 01:25:00|906.63|898.75|905.45|897.57|907.63|899.75|905.4|897.52|295
1740274200000|2025-02-23 01:30:00|905.44|897.56|906.15|898.27|906.41|898.53|904.91|897.03|280
1740274500000|2025-02-23 01:35:00|905.54|897.66|905.8|897.92|907.41|899.53|905.51|897.63|237
1740274800000|2025-02-23 01:40:00|905.79|897.91|906.38|898.5|906.65|898.77|905.41|897.53|196
1740275100000|2025-02-23 01:45:00|906.48|898.6|907.21|899.33|908.69|900.81|906.17|898.29|294
1740275400000|2025-02-23 01:50:00|907.29|899.41|907.48|899.6|908.13|900.25|907.1|899.22|176
1740275700000|2025-02-23 01:55:00|907.47|899.59|907.69|899.81|908.7|900.82|907.34|899.46|265
1740276000000|2025-02-23 02:00:00|907.7|899.82|907.11|899.23|908.81|900.93|906.84|898.96|325
1740276300000|2025-02-23 02:05:00|907.1|899.22|908.61|900.73|908.71|900.83|905.7|897.82|253
1740276600000|2025-02-23 02:10:00|909.04|901.16|909.33|901.45|909.55|901.67|908.65|900.77|219
1740276900000|2025-02-23 02:15:00|909.32|901.44|906.84|898.96|909.32|901.44|906.52|898.64|307
1740277200000|2025-02-23 02:20:00|906.83|898.95|906.06|898.18|906.98|899.1|905.95|898.07|244
1740277500000|2025-02-23 02:25:00|906.05|898.17|907.16|899.28|907.7|899.82|905.98|898.1|276
1740277800000|2025-02-23 02:30:00|907.15|899.27|905.04|897.16|907.7|899.82|905.04|897.16|302
1740278100000|2025-02-23 02:35:00|905.05|897.17|904.98|897.1|905.69|897.81|903.37|895.49|350
1740278400000|2025-02-23 02:40:00|904.97|897.09|907.28|899.4|907.31|899.43|904.75|896.87|350
1740278700000|2025-02-23 02:45:00|907.24|899.36|905.2|897.32|907.48|899.6|905.19|897.31|231
1740279000000|2025-02-23 02:50:00|905.52|897.64|904.97|897.09|906.29|898.41|904.75|896.87|251
1740279300000|2025-02-23 02:55:00|904.98|897.1|902.15|894.27|904.98|897.1|902.15|894.27|300
1740279600000|2025-02-23 03:00:00|902.3|894.42|902.54|894.66|904.55|896.67|901.85|893.97|382
1740279900000|2025-02-23 03:05:00|902.53|894.65|901.02|893.14|902.53|894.65|899.28|891.4|444
1740280200000|2025-02-23 03:10:00|901.01|893.13|902.62|894.74|902.83|894.95|900.95|893.07|358
1740280500000|2025-02-23 03:15:00|902.61|894.73|904.8|896.92|907.03|899.15|902.61|894.73|367
1740280800000|2025-02-23 03:20:00|904.79|896.91|906.11|898.23|906.91|899.03|904.57|896.69|380
1740281100000|2025-02-23 03:25:00|906.12|898.24|905.67|897.79|907.62|899.74|905.66|897.78|223
1740281400000|2025-02-23 03:30:00|905.66|897.78|908.78|900.9|908.9|901.02|905.66|897.78|239
1740281700000|2025-02-23 03:35:00|908.76|900.88|906.97|899.09|908.76|900.88|906.05|898.17|249
1740282000000|2025-02-23 03:40:00|906.95|899.07|907.25|899.37|907.73|899.85|906.32|898.44|191
1740282300000|2025-02-23 03:45:00|907.46|899.58|906.89|899.01|908.54|900.66|906.88|899|276
1740282600000|2025-02-23 03:50:00|906.88|899|906.4|898.52|907.05|899.17|905.75|897.87|243
1740282900000|2025-02-23 03:55:00|906.23|898.35|906.75|898.87|907.64|899.76|906.22|898.34|369
1740283200000|2025-02-23 04:00:00|906.74|898.86|905.67|897.79|907.47|899.59|905.33|897.45|424
1740283500000|2025-02-23 04:05:00|905.68|897.8|905.13|897.25|906.16|898.28|904.54|896.66|510
1740283800000|2025-02-23 04:10:00|905.12|897.24|906|898.12|907.02|899.14|904.89|897.01|324
1740284100000|2025-02-23 04:15:00|906.01|898.13|906.21|898.33|906.66|898.78|904.95|897.07|408
1740284400000|2025-02-23 04:20:00|906.2|898.32|905.86|897.98|906.45|898.57|905.72|897.84|336
1740284700000|2025-02-23 04:25:00|905.87|897.99|904.86|896.98|906.72|898.84|904.69|896.81|405
1740285000000|2025-02-23 04:30:00|904.95|897.07|903.69|895.81|904.95|897.07|903.16|895.28|298
1740285300000|2025-02-23 04:35:00|903.7|895.82|905.71|897.83|905.98|898.1|903.7|895.82|377
1740285600000|2025-02-23 04:40:00|905.72|897.84|907.12|899.24|907.27|899.39|905.48|897.6|228
1740285900000|2025-02-23 04:45:00|907.11|899.23|906.09|898.21|907.11|899.23|905.05|897.17|400
1740286200000|2025-02-23 04:50:00|906.08|898.2|905.38|897.5|906.83|898.95|905.07|897.19|334
1740286500000|2025-02-23 04:55:00|905.22|897.34|905.79|897.91|906.4|898.52|905.02|897.14|332
1740286800000|2025-02-23 05:00:00|905.84|897.96|907.72|899.84|908.11|900.23|905.44|897.56|381
1740287100000|2025-02-23 05:05:00|907.7|899.82|907.51|899.63|908.34|900.46|906.99|899.11|302
1740287400000|2025-02-23 05:10:00|907.53|899.65|907.6|899.72|908.4|900.52|906.64|898.76|362
1740287700000|2025-02-23 05:15:00|907.59|899.71|906.34|898.46|907.97|900.09|906.16|898.28|335
1740288000000|2025-02-23 05:20:00|906.33|898.45|908.99|901.11|908.99|901.11|906.11|898.23|366
1740288300000|2025-02-23 05:25:00|909|901.12|908.34|900.46|909.46|901.58|907.91|900.03|373
1740288600000|2025-02-23 05:30:00|908.35|900.47|909.29|901.41|909.95|902.07|907.61|899.73|440
1740288900000|2025-02-23 05:35:00|909.3|901.42|911.06|903.18|911.07|903.19|909.2|901.32|298
1740289200000|2025-02-23 05:40:00|911.07|903.19|910.89|903.01|912.22|904.34|910.34|902.46|338
1740289500000|2025-02-23 05:45:00|910.9|903.02|911.4|903.52|914.27|906.39|910.25|902.37|372
1740289800000|2025-02-23 05:50:00|911.41|903.53|910.34|902.46|911.7|903.82|910.01|902.13|378
1740290100000|2025-02-23 05:55:00|910.36|902.48|909.66|901.78|910.69|902.81|909.66|901.78|322
1740290400000|2025-02-23 06:00:00|909.72|901.84|908.46|900.58|910.84|902.96|907.96|900.08|439
1740290700000|2025-02-23 06:05:00|908.47|900.59|907.02|899.14|908.56|900.68|906.96|899.08|259
1740291000000|2025-02-23 06:10:00|906.94|899.06|907.89|900.01|907.9|900.02|905.97|898.09|267
1740291300000|2025-02-23 06:15:00|907.88|900|911.43|903.55|911.68|903.8|907.35|899.47|386
1740291600000|2025-02-23 06:20:00|911.44|903.56|912.22|904.34|912.4|904.52|911.12|903.24|426
1740291900000|2025-02-23 06:25:00|912.28|904.4|912.81|904.93|913.47|905.59|911.83|903.95|386
1740292200000|2025-02-23 06:30:00|912.8|904.92|912.25|904.37|914.15|906.27|911.88|904|463
1740292500000|2025-02-23 06:35:00|912.24|904.36|911.92|904.04|913.36|905.48|911.41|903.53|468
1740292800000|2025-02-23 06:40:00|911.93|904.05|910.93|903.05|911.94|904.06|910.78|902.9|343
1740293100000|2025-02-23 06:45:00|910.82|902.94|909|901.12|911.1|903.22|908.91|901.03|389
1740293400000|2025-02-23 06:50:00|909.01|901.13|909.28|901.4|909.84|901.96|908.54|900.66|332
1740293700000|2025-02-23 06:55:00|909.22|901.34|911.46|903.58|911.57|903.69|908.93|901.05|397
1740294000000|2025-02-23 07:00:00|911.44|903.56|911.01|903.13|911.44|903.56|910.18|902.3|350
1740294300000|2025-02-23 07:05:00|911|903.12|911|903.12|911.18|903.3|910.18|902.3|316
1740294600000|2025-02-23 07:10:00|910.61|902.73|910.56|902.68|911.02|903.14|909.87|901.99|318
1740294900000|2025-02-23 07:15:00|910.55|902.67|915.28|907.4|915.38|907.5|910.3|902.42|263
1740295200000|2025-02-23 07:20:00|915.29|907.41|916.93|909.05|918.24|910.36|915.05|907.17|575
1740295500000|2025-02-23 07:25:00|916.89|909.01|916.53|908.65|917.85|909.97|915.78|907.9|470
1740295800000|2025-02-23 07:30:00|916.54|908.66|919.46|911.58|920.54|912.66|916.52|908.64|578
1740296100000|2025-02-23 07:35:00|919.58|911.7|922.43|914.55|922.56|914.68|918.32|910.44|547
1740296400000|2025-02-23 07:40:00|922.44|914.56|923.6|915.72|924.09|916.21|922.22|914.34|493
1740296700000|2025-02-23 07:45:00|923.61|915.73|923.11|915.23|923.82|915.94|922.94|915.06|398
1740297000000|2025-02-23 07:50:00|923.08|915.2|923.58|915.7|924.38|916.5|922.44|914.56|490
1740297300000|2025-02-23 07:55:00|923.59|915.71|926.24|918.36|926.28|918.4|923.43|915.55|421
1740297600000|2025-02-23 08:00:00|926.23|918.35|923.96|916.08|927.46|919.58|923.55|915.67|528
1740297900000|2025-02-23 08:05:00|923.61|915.73|924.57|916.69|927.11|919.23|923.61|915.73|429
1740298200000|2025-02-23 08:10:00|924.56|916.68|924.85|916.97|926.18|918.3|924.05|916.17|383
1740298500000|2025-02-23 08:15:00|924.86|916.98|922.93|915.05|926.18|918.3|922.27|914.39|444
1740298800000|2025-02-23 08:20:00|922.94|915.06|921.23|913.35|924.19|916.31|920.97|913.09|414
1740299100000|2025-02-23 08:25:00|921.25|913.37|920.33|912.45|921.77|913.89|920.09|912.21|341
1740299400000|2025-02-23 08:30:00|920.32|912.44|919.94|912.06|920.97|913.09|919|911.12|366
1740299700000|2025-02-23 08:35:00|919.88|912|919.04|911.16|920.41|912.53|918.91|911.03|423
1740300000000|2025-02-23 08:40:00|919.03|911.15|920.73|912.85|920.83|912.95|918.87|910.99|370
1740300300000|2025-02-23 08:45:00|920.77|912.89|921.94|914.06|922.12|914.24|919.99|912.11|375
1740300600000|2025-02-23 08:50:00|921.95|914.07|920.05|912.17|922.71|914.83|920.05|912.17|419
1740300900000|2025-02-23 08:55:00|920.45|912.57|921.58|913.7|921.95|914.07|920.03|912.15|442
1740301200000|2025-02-23 09:00:00|921.96|914.08|920.56|912.68|922.03|914.15|919.17|911.29|537
1740301500000|2025-02-23 09:05:00|920.55|912.67|919.88|912|921.1|913.22|919.74|911.86|409
1740301800000|2025-02-23 09:10:00|919.87|911.99|917.72|909.84|919.98|912.1|917.68|909.8|356
1740302100000|2025-02-23 09:15:00|917.71|909.83|917.8|909.92|919.66|911.78|917.1|909.22|533
1740302400000|2025-02-23 09:20:00|917.78|909.9|916.53|908.65|918.06|910.18|915.75|907.87|420
1740302700000|2025-02-23 09:25:00|916.61|908.73|918.84|910.96|918.99|911.11|916.14|908.26|488
1740303000000|2025-02-23 09:30:00|918.83|910.95|918.68|910.8|919.64|911.76|918.08|910.2|368
1740303300000|2025-02-23 09:35:00|918.67|910.79|919.31|911.43|919.7|911.82|916.67|908.79|561
1740303600000|2025-02-23 09:40:00|919.3|911.42|920.6|912.72|921.13|913.25|918.32|910.44|380
1740303900000|2025-02-23 09:45:00|920.61|912.73|923.08|915.2|924.48|916.6|920.6|912.72|516
1740304200000|2025-02-23 09:50:00|923.06|915.18|924.69|916.81|926.08|918.2|922.58|914.7|533
1740304500000|2025-02-23 09:55:00|924.66|916.78|923.59|915.71|924.74|916.86|923.15|915.27|374
1740304800000|2025-02-23 10:00:00|923.6|915.72|923.26|915.38|926.62|918.74|923.1|915.22|422
1740305100000|2025-02-23 10:05:00|923.14|915.26|922.17|914.29|923.51|915.63|921.51|913.63|332
1740305400000|2025-02-23 10:10:00|922.18|914.3|921.93|914.05|923.56|915.68|921.93|914.05|317
1740305700000|2025-02-23 10:15:00|921.91|914.03|921.36|913.48|922.28|914.4|921.17|913.29|437
1740306000000|2025-02-23 10:20:00|921.48|913.6|922.2|914.32|922.26|914.38|921.12|913.24|415
1740306300000|2025-02-23 10:25:00|922.17|914.29|923.47|915.59|924.1|916.22|921.44|913.56|371
1740306600000|2025-02-23 10:30:00|923.46|915.58|922.11|914.23|924.16|916.28|921.55|913.67|460
1740306900000|2025-02-23 10:35:00|922.22|914.34|923.54|915.66|923.54|915.66|921.98|914.1|550
1740307200000|2025-02-23 10:40:00|923.55|915.67|922.95|915.07|923.79|915.91|922.53|914.65|355
1740307500000|2025-02-23 10:45:00|922.94|915.06|920.46|912.58|923.39|915.51|919.78|911.9|415
1740307800000|2025-02-23 10:50:00|920.45|912.57|922.24|914.36|922.34|914.46|920.06|912.18|451
1740308100000|2025-02-23 10:55:00|922.25|914.37|923.63|915.75|923.71|915.83|922.25|914.37|424
1740308400000|2025-02-23 11:00:00|923.64|915.76|922.27|914.39|924.03|916.15|922|914.12|538
1740308700000|2025-02-23 11:05:00|922.28|914.4|922.78|914.9|922.99|915.11|921.26|913.38|555
1740309000000|2025-02-23 11:10:00|922.75|914.87|923.32|915.44|924.45|916.57|922.58|914.7|399
1740309300000|2025-02-23 11:15:00|922.48|914.6|922.04|914.16|922.73|914.85|921.32|913.44|469
1740309600000|2025-02-23 11:20:00|922.02|914.14|920.46|912.58|922.02|914.14|918.89|911.01|407
1740309900000|2025-02-23 11:25:00|920.53|912.65|919.55|911.67|920.95|913.07|919.43|911.55|312
1740310200000|2025-02-23 11:30:00|919.56|911.68|919.5|911.62|920.68|912.8|919.42|911.54|534
1740310500000|2025-02-23 11:35:00|919.49|911.61|917.89|910.01|919.49|911.61|917.81|909.93|365
1740310800000|2025-02-23 11:40:00|917.9|910.02|916.2|908.32|917.9|910.02|915.35|907.62|520
1740311100000|2025-02-23 11:45:00|916.18|908.3|914.53|906.65|916.18|908.3|912.23|904.35|603
1740311400000|2025-02-23 11:50:00|914.52|906.64|914.43|906.55|915.05|907.17|913.47|905.59|575
1740311700000|2025-02-23 11:55:00|914.42|906.54|914.67|906.79|915.66|907.78|914.16|906.28|496
1740312000000|2025-02-23 12:00:00|914.66|906.78|917.2|909.32|917.34|909.46|914.11|906.23|587
1740312300000|2025-02-23 12:05:00|917.21|909.33|913.77|905.89|917.55|909.67|912.97|905.09|572
1740312600000|2025-02-23 12:10:00|913.75|905.87|912.8|904.92|915.12|907.24|912.64|904.76|549
1740312900000|2025-02-23 12:15:00|912.77|904.89|912.67|904.79|912.9|905.02|909.75|901.89|593
1740313200000|2025-02-23 12:20:00|912.68|904.8|912.57|904.69|914.96|907.08|912.26|904.38|555
1740313500000|2025-02-23 12:25:00|912.58|904.7|910.14|902.26|912.58|904.7|909.66|901.78|583
1740313800000|2025-02-23 12:30:00|909.91|902.03|911.69|903.81|912.46|904.58|909.91|902.03|546
1740314100000|2025-02-23 12:35:00|911.52|903.64|913.11|905.23|914.14|906.26|911.26|903.38|444
1740314400000|2025-02-23 12:40:00|913.15|905.27|913.18|905.3|913.63|905.75|911.41|903.53|426
1740314700000|2025-02-23 12:45:00|913.19|905.31|910.85|902.97|914.47|906.59|910.74|902.86|425
1740315000000|2025-02-23 12:50:00|910.88|903|911.24|903.36|911.6|903.72|908.99|901.11|491
1740315300000|2025-02-23 12:55:00|911.25|903.37|910.35|902.47|911.29|903.41|909.98|902.1|400
1740315600000|2025-02-23 13:00:00|910.39|902.51|913.9|906.02|913.99|906.11|910.09|902.21|423
1740315900000|2025-02-23 13:05:00|913.92|906.04|914.97|907.09|915.78|907.9|912.71|904.83|557
1740316200000|2025-02-23 13:10:00|915.64|907.76|913.9|906.02|915.64|907.76|913.59|905.71|351
1740316500000|2025-02-23 13:15:00|913.91|906.03|916.19|908.31|919.41|911.53|913.31|905.43|529
1740316800000|2025-02-23 13:20:00|916.17|908.29|915.43|907.55|916.56|908.68|914.64|906.76|630
1740317100000|2025-02-23 13:25:00|915.41|907.53|913.8|905.92|915.46|907.58|913.69|905.81|480
1740317400000|2025-02-23 13:30:00|913.81|905.93|916.21|908.33|916.67|908.79|913.03|905.15|596
1740317700000|2025-02-23 13:35:00|916.19|908.31|915.99|908.11|916.39|908.51|914.34|906.46|552
1740318000000|2025-02-23 13:40:00|915.98|908.1|915.84|907.96|916.35|908.47|914.61|906.73|506
1740318300000|2025-02-23 13:45:00|915.7|907.82|913.73|905.85|916.27|908.39|913.36|905.48|571
1740318600000|2025-02-23 13:50:00|913.74|905.86|912.7|904.82|914.66|906.78|912.61|904.73|506
1740318900000|2025-02-23 13:55:00|912.68|904.8|912.92|905.04|913.02|905.14|912.1|904.22|470
1740319200000|2025-02-23 14:00:00|912.93|905.05|912.93|905.05|913.74|905.86|911.08|903.2|506
1740319500000|2025-02-23 14:05:00|912.94|905.06|913.19|905.31|913.6|905.72|912.08|904.2|461
1740319800000|2025-02-23 14:10:00|913.2|905.32|914.63|906.75|914.69|906.81|912.77|904.89|491
1740320100000|2025-02-23 14:15:00|914.64|906.76|914.83|906.95|916.21|908.33|914.21|906.33|418
1740320400000|2025-02-23 14:20:00|914.84|906.96|912.78|904.9|915.53|907.65|912.29|904.41|490
1740320700000|2025-02-23 14:25:00|912.54|904.66|911.92|904.04|912.55|904.67|909.69|901.81|369
1740321000000|2025-02-23 14:30:00|911.94|904.06|907.6|899.72|911.95|904.07|907.37|899.49|457
1740321300000|2025-02-23 14:35:00|907.59|899.71|907.81|899.93|908.55|900.67|905.69|898.01|515
1740321600000|2025-02-23 14:40:00|907.82|899.94|908.24|900.36|909.81|901.93|907.42|899.54|368
1740321900000|2025-02-23 14:45:00|908.28|900.4|909.17|901.29|909.93|902.05|907.52|899.64|446
1740322200000|2025-02-23 14:50:00|909.16|901.28|906.93|899.05|909.31|901.43|905.92|898.04|474
1740322500000|2025-02-23 14:55:00|906.92|899.04|906.57|898.69|907.22|899.34|905.65|897.77|473
1740322800000|2025-02-23 15:00:00|906.61|898.73|907.5|899.62|908.68|900.8|905.84|897.96|506
1740323100000|2025-02-23 15:05:00|907.7|899.82|909.42|901.54|909.45|901.57|907.7|899.82|456
1740323400000|2025-02-23 15:10:00|909.41|901.53|911.19|903.31|911.84|903.96|909.24|901.36|460
1740323700000|2025-02-23 15:15:00|911.17|903.29|911.5|903.62|911.63|903.75|910.53|902.65|489
1740324000000|2025-02-23 15:20:00|911.55|903.67|909.54|901.66|911.62|903.74|909.33|901.45|534
1740324300000|2025-02-23 15:25:00|909.51|901.63|908.52|900.64|909.52|901.64|908.52|900.64|370
1740324600000|2025-02-23 15:30:00|908.53|900.65|904.26|896.38|908.55|900.67|904.18|896.3|451
1740324900000|2025-02-23 15:35:00|904.02|896.14|904.4|896.52|905.38|897.5|902.17|894.29|457
1740325200000|2025-02-23 15:40:00|904.41|896.53|904.14|896.26|905.32|897.44|903.05|895.17|488
1740325500000|2025-02-23 15:45:00|903.82|895.94|900.82|892.94|903.87|895.99|899.24|891.36|548
1740325800000|2025-02-23 15:50:00|900.79|892.91|898.75|890.87|901.39|893.51|896.89|889.06|374
1740326100000|2025-02-23 15:55:00|898.76|890.88|899.84|891.96|901.49|893.61|898.76|890.88|437
1740326400000|2025-02-23 16:00:00|899.67|891.79|903|895.12|903.79|895.91|899.49|891.61|496
1740326700000|2025-02-23 16:05:00|902.99|895.11|903.17|895.29|903.78|895.9|902.46|894.58|458
1740327000000|2025-02-23 16:10:00|903.16|895.28|901.89|894.01|904.66|896.78|901.39|893.51|352
1740327300000|2025-02-23 16:15:00|901.91|894.03|904.11|896.23|904.29|896.41|901.5|893.62|475
1740327600000|2025-02-23 16:20:00|904.1|896.22|902.97|895.09|904.7|896.82|902.11|894.23|487
1740327900000|2025-02-23 16:25:00|902.96|895.08|902.76|894.88|904.3|896.42|901.51|893.63|547
1740328200000|2025-02-23 16:30:00|902.94|895.06|902.8|894.92|905.39|897.51|902.44|894.56|490
1740328500000|2025-02-23 16:35:00|902.85|894.97|901.72|893.84|903.27|895.39|900.55|892.67|489
1740328800000|2025-02-23 16:40:00|901.87|893.99|903.59|895.71|903.8|895.92|901.52|893.64|443
1740329100000|2025-02-23 16:45:00|903.58|895.7|905.42|897.54|906.7|898.82|903.52|895.64|414
1740329400000|2025-02-23 16:50:00|905.41|897.53|904.77|896.89|905.95|898.07|904.59|896.71|483
1740329700000|2025-02-23 16:55:00|904.68|896.8|901.47|893.59|904.7|896.82|901.35|893.47|361
1740330000000|2025-02-23 17:00:00|901.46|893.58|904.03|896.15|904.54|896.66|901.46|893.58|358
1740330300000|2025-02-23 17:05:00|903.96|896.08|903.09|895.21|904.61|896.73|903|895.12|272
1740330600000|2025-02-23 17:10:00|903.1|895.22|903.29|895.41|903.87|895.99|902.12|894.24|376
1740330900000|2025-02-23 17:15:00|903.3|895.42|905.95|898.07|905.95|898.07|902.59|894.71|424
1740331200000|2025-02-23 17:20:00|905.96|898.08|905.57|897.69|906.93|899.05|905.42|897.54|368
1740331500000|2025-02-23 17:25:00|905.56|897.68|904.73|896.85|905.95|898.07|904.38|896.5|453
1740331800000|2025-02-23 17:30:00|905.64|897.76|906.02|898.14|906.4|898.52|905.04|897.16|385
1740332100000|2025-02-23 17:35:00|906.03|898.15|907.92|900.04|908.06|900.18|905.36|897.48|460
1740332400000|2025-02-23 17:40:00|908.03|900.15|906.93|899.05|908.83|900.95|906.17|898.29|501
1740332700000|2025-02-23 17:45:00|906.92|899.04|907.92|900.04|908.37|900.49|905.61|897.73|474
1740333000000|2025-02-23 17:50:00|907.93|900.05|909.75|901.87|909.75|901.87|906.91|899.03|438
1740333300000|2025-02-23 17:55:00|909.74|901.86|908.6|900.72|909.74|901.86|908.26|900.38|424
1740333600000|2025-02-23 18:00:00|908.61|900.73|909.58|901.7|910.13|902.25|908.37|900.49|416
1740333900000|2025-02-23 18:05:00|909.57|901.69|909.19|901.31|909.57|901.69|908.24|900.36|443
1740334200000|2025-02-23 18:10:00|909.16|901.28|907.63|899.75|910.04|902.16|907.52|899.64|430
1740334500000|2025-02-23 18:15:00|907.62|899.74|910.08|902.2|910.2|902.32|906.99|899.11|453
1740334800000|2025-02-23 18:20:00|910.07|902.19|909.69|901.81|910.2|902.32|908.93|901.05|368
1740335100000|2025-02-23 18:25:00|909.68|901.8|908.88|901|909.94|902.06|908.88|901|321
1740335400000|2025-02-23 18:30:00|908.89|901.01|906.77|898.89|909.62|901.74|906.05|898.17|449
1740335700000|2025-02-23 18:35:00|906.75|898.87|907.46|899.58|908.01|900.13|906.46|898.58|327
1740336000000|2025-02-23 18:40:00|907.47|899.59|906.55|898.67|907.91|900.03|906.55|898.67|335
1740336300000|2025-02-23 18:45:00|906.53|898.65|904.47|896.59|906.53|898.65|904.36|896.48|432
1740336600000|2025-02-23 18:50:00|904.46|896.58|903.82|895.94|904.62|896.74|903.63|895.75|537
1740336900000|2025-02-23 18:55:00|903.81|895.93|903.72|895.84|904.3|896.42|903.09|895.21|374
1740337200000|2025-02-23 19:00:00|903.75|895.87|905.37|897.49|905.43|897.55|903.75|895.87|354
1740337500000|2025-02-23 19:05:00|905.38|897.5|904.61|896.73|905.42|897.54|903.98|896.1|313
1740337800000|2025-02-23 19:10:00|904.63|896.75|903.35|895.47|904.67|896.79|903.3|895.42|326
1740338100000|2025-02-23 19:15:00|903.36|895.48|904.49|896.61|904.79|896.91|902.71|894.83|300
1740338400000|2025-02-23 19:20:00|904.48|896.6|904.67|896.79|904.81|896.93|903.87|895.99|269
1740338700000|2025-02-23 19:25:00|905.03|897.15|905.02|897.14|905.14|897.26|904.54|896.66|216
1740339000000|2025-02-23 19:30:00|905.03|897.15|904.83|896.95|905.33|897.45|904.31|896.43|321
1740339300000|2025-02-23 19:35:00|904.84|896.96|904.24|896.36|905.2|897.32|903.52|895.64|277
1740339600000|2025-02-23 19:40:00|904.25|896.37|904.03|896.15|904.47|896.59|903.47|895.59|280
1740339900000|2025-02-23 19:45:00|904.02|896.14|903.43|895.55|905.45|897.57|903.09|895.21|394
1740340200000|2025-02-23 19:50:00|903.42|895.54|902.64|894.76|904.54|896.66|902.56|894.68|356
1740340500000|2025-02-23 19:55:00|902.63|894.75|903.73|895.85|903.74|895.86|902.59|894.71|236
1740340800000|2025-02-23 20:00:00|903.74|895.86|903.65|895.77|903.83|895.95|902.42|894.54|310
1740341100000|2025-02-23 20:05:00|903.66|895.78|904.95|897.07|904.96|897.08|903.66|895.78|354
1740341400000|2025-02-23 20:10:00|904.94|897.06|902.62|894.74|904.94|897.06|902.4|894.52|335
1740341700000|2025-02-23 20:15:00|902.6|894.72|903.27|895.39|903.62|895.74|902.37|894.49|395
1740342000000|2025-02-23 20:20:00|903.28|895.4|902.65|894.77|903.28|895.4|902.61|894.73|306
1740342300000|2025-02-23 20:25:00|902.66|894.78|902.29|894.41|902.7|894.82|901.98|894.1|171
1740342600000|2025-02-23 20:30:00|902.3|894.42|901.02|893.14|903.38|895.5|901.02|893.14|397
1740342900000|2025-02-23 20:35:00|904.52|889.64|906.41|891.53|906.43|891.55|904.52|889.64|360
1740343200000|2025-02-23 20:40:00|906.49|891.61|907.64|892.76|908.06|893.18|906.45|891.57|293
1740343500000|2025-02-23 20:45:00|907.58|892.7|907.6|892.72|907.91|893.03|906.58|891.7|259
1740343800000|2025-02-23 20:50:00|907.59|892.71|908.97|894.09|908.98|894.1|906.85|891.97|322
1740344100000|2025-02-23 20:55:00|908.98|894.1|909.41|894.53|909.65|894.77|908.57|893.69|215
1740344400000|2025-02-23 21:00:00|909.38|894.5|907.77|892.89|909.61|894.73|907.27|892.39|263
1740344700000|2025-02-23 21:05:00|907.75|892.87|905.66|890.78|907.75|892.87|905.01|890.13|180
1740345000000|2025-02-23 21:10:00|905.68|890.8|905.52|890.64|906.59|891.71|905.38|890.5|312
1740345300000|2025-02-23 21:15:00|905.53|890.65|904.67|889.79|906.42|891.54|904.66|889.78|413
1740345600000|2025-02-23 21:20:00|904.66|889.78|903.86|888.98|904.82|889.94|903.49|888.61|371
1740345900000|2025-02-23 21:25:00|903.87|888.99|905.78|890.9|905.95|891.07|903.67|888.79|236
1740346200000|2025-02-23 21:30:00|905.77|890.89|905.29|890.41|906.15|891.27|905.29|890.41|341
1740346500000|2025-02-23 21:35:00|905.28|890.4|906.16|891.28|906.27|891.39|904.98|890.1|273
1740346800000|2025-02-23 21:40:00|906.17|891.29|906.18|891.3|906.26|891.38|905.49|890.61|284
1740347100000|2025-02-23 21:45:00|906.13|891.25|907.53|892.65|907.53|892.65|905.8|890.92|376
1740347400000|2025-02-23 21:50:00|907.52|892.64|908|893.12|908.14|893.26|907.48|892.6|386
1740347700000|2025-02-23 21:55:00|907.99|893.11|907.36|892.48|908.58|893.7|907.34|892.46|405
1740348000000|2025-02-23 22:00:00|907.37|892.49|902.45|894.57|907.37|896.43|902.18|892.46|409
1740348300000|2025-02-23 22:05:00|902.47|894.59|900.37|892.49|902.48|894.6|900.33|892.45|223
1740348600000|2025-02-23 22:10:00|900.33|892.45|902.44|894.56|902.44|894.56|900.3|892.42|390
1740348900000|2025-02-23 22:15:00|902.43|894.55|899.18|891.3|902.5|894.62|899.14|891.26|520
1740349200000|2025-02-23 22:20:00|899.28|891.4|897.68|889.8|899.53|891.65|897.46|889.58|386
1740349500000|2025-02-23 22:25:00|897.69|889.81|898.51|890.63|898.56|890.68|897.55|889.67|299
1740349800000|2025-02-23 22:30:00|898.52|890.64|898.77|890.89|899.23|891.35|898.38|890.5|212
1740350100000|2025-02-23 22:35:00|898.78|890.9|899.11|891.23|899.68|891.8|898.51|890.63|270
1740350400000|2025-02-23 22:40:00|899.12|891.24|901.85|893.97|901.85|893.97|899.12|891.24|275
1740350700000|2025-02-23 22:45:00|901.84|893.96|903.76|895.88|903.76|895.88|901.76|893.88|295
1740351000000|2025-02-23 22:50:00|904.26|896.38|904.41|896.53|905.14|897.26|904.07|896.19|298
1740351300000|2025-02-23 22:55:00|904.16|896.28|902.51|894.63|904.36|896.48|901.87|893.99|377
1740351600000|2025-02-23 23:00:00|902.45|894.57|905.58|897.7|908.31|900.43|902.42|894.54|740
1740351900000|2025-02-23 23:05:00|905.59|897.71|905.21|897.33|906.68|898.8|904.62|896.74|500
1740352200000|2025-02-23 23:10:00|905.22|897.34|911.59|903.71|911.59|903.71|904.52|896.64|402
1740352500000|2025-02-23 23:15:00|911.6|903.72|908.77|900.89|914.91|907.03|908.74|900.86|718
1740352800000|2025-02-23 23:20:00|908.76|900.88|908.4|900.52|909.56|901.68|906.53|898.65|630
1740353100000|2025-02-23 23:25:00|908.38|900.5|905.03|897.15|908.38|900.5|904.68|896.8|525
1740353400000|2025-02-23 23:30:00|905.11|897.23|905.69|897.81|906.57|898.69|904.4|896.52|408
1740353700000|2025-02-23 23:35:00|905.57|897.69|907.21|899.33|907.96|900.08|905.28|897.4|365
1740354000000|2025-02-23 23:40:00|907.19|899.31|906.36|898.48|908.01|900.13|906|898.12|410
1740354300000|2025-02-23 23:45:00|906.37|898.49|906.76|898.88|907.67|899.79|905.56|897.68|451
1740354600000|2025-02-23 23:50:00|906.77|898.89|908.36|900.48|909.44|901.56|906.77|898.89|458
1740354900000|2025-02-23 23:55:00|908.35|900.47|907.33|899.45|909.39|901.51|906.69|898.81|403
1740355200000|2025-02-24 00:00:00|907.24|899.36|908.45|900.57|910.6|902.72|906.39|898.51|473
1740355500000|2025-02-24 00:05:00|908.46|900.58|913.09|905.21|913.43|905.55|908.23|900.35|370
1740355800000|2025-02-24 00:10:00|913.1|905.22|917.9|910.02|917.9|910.02|912.31|904.43|471
1740356100000|2025-02-24 00:15:00|917.59|909.71|915.23|907.35|917.6|909.72|914.4|906.52|616
1740356400000|2025-02-24 00:20:00|915.2|907.32|916.29|908.41|917.04|909.16|913.3|905.42|503
1740356700000|2025-02-24 00:25:00|916.3|908.42|915.31|907.43|917.23|909.35|914.73|906.85|439
1740357000000|2025-02-24 00:30:00|915.05|907.17|912.78|904.9|915.25|907.37|912.28|904.4|486
1740357300000|2025-02-24 00:35:00|912.77|904.89|910.09|902.21|913.1|905.22|909.94|902.06|512
1740357600000|2025-02-24 00:40:00|910.1|902.22|910.07|902.19|910.87|902.99|908|900.12|453
1740357900000|2025-02-24 00:45:00|910.08|902.2|911.95|904.07|912.45|904.57|910.02|902.14|320
1740358200000|2025-02-24 00:50:00|911.69|903.81|910.72|902.84|912.84|904.96|910.71|902.83|361
1740358500000|2025-02-24 00:55:00|910.73|902.85|906.96|899.08|910.96|903.08|906.96|899.08|470
1740358800000|2025-02-24 01:00:00|906.95|899.07|905.02|897.14|908.75|900.87|904.98|897.1|502
1740359100000|2025-02-24 01:05:00|905|897.12|905.28|897.4|908.26|900.38|904.94|897.06|553
1740359400000|2025-02-24 01:10:00|905.32|897.44|901.25|893.37|905.32|897.44|899.87|891.99|594
1740359700000|2025-02-24 01:15:00|901.24|893.36|902.38|894.5|902.67|894.79|900.57|892.69|515
1740360000000|2025-02-24 01:20:00|902.37|894.49|901.52|893.64|904.92|897.04|901.52|893.64|628
1740360300000|2025-02-24 01:25:00|901.53|893.65|900.27|892.39|902.19|894.31|899.85|891.97|572
1740360600000|2025-02-24 01:30:00|900.26|892.38|897.12|889.24|900.6|892.72|896.53|888.65|666
1740360900000|2025-02-24 01:35:00|897.16|889.28|896.87|888.99|899.24|891.36|896.87|888.99|624
1740361200000|2025-02-24 01:40:00|896.85|888.97|895.18|887.3|896.98|889.1|893.7|885.82|550
1740361500000|2025-02-24 01:45:00|894.54|886.66|892.84|884.96|896.37|888.49|892.69|884.81|584
1740361800000|2025-02-24 01:50:00|892.85|884.97|893.33|885.45|895|887.12|892.26|884.38|598
1740362100000|2025-02-24 01:55:00|893.3|885.42|895.34|887.46|895.76|887.88|893.03|885.15|469
1740362400000|2025-02-24 02:00:00|895.33|887.45|895.54|887.66|896.87|888.99|893.58|885.7|511
1740362700000|2025-02-24 02:05:00|895.64|887.76|898.36|890.48|898.91|891.03|895.33|887.45|653
1740363000000|2025-02-24 02:10:00|898.35|890.47|898.05|890.17|899.73|891.85|897.43|889.55|534
1740363300000|2025-02-24 02:15:00|898.04|890.16|896.18|888.3|898.52|890.64|896.18|888.3|448
1740363600000|2025-02-24 02:20:00|896.16|888.28|891.76|883.88|896.31|888.43|889.46|881.58|533
1740363900000|2025-02-24 02:25:00|891.77|883.89|893.41|885.53|894.16|886.28|891.69|883.81|523
1740364200000|2025-02-24 02:30:00|893.33|885.45|891.91|884.03|893.41|885.53|890.68|882.8|508
1740364500000|2025-02-24 02:35:00|891.92|884.04|892.5|884.62|893.64|885.76|891.62|883.74|534
1740364800000|2025-02-24 02:40:00|892.85|884.97|893.63|885.75|893.73|885.85|891.14|883.26|489
1740365100000|2025-02-24 02:45:00|893.64|885.76|897.16|889.28|897.17|889.29|892.78|884.9|598
1740365400000|2025-02-24 02:50:00|897.27|889.39|895.09|887.21|897.62|889.74|895.09|887.21|442
1740365700000|2025-02-24 02:55:00|895.1|887.22|892.2|884.32|895.32|887.44|892.2|884.32|470
1740366000000|2025-02-24 03:00:00|891.8|883.92|888.1|880.22|891.8|883.92|886.56|878.68|590
1740366300000|2025-02-24 03:05:00|888.11|880.23|890.31|882.43|890.71|882.83|886.96|879.08|650
1740366600000|2025-02-24 03:10:00|890.32|882.44|891.88|884|893.36|885.48|889.98|882.1|627
1740366900000|2025-02-24 03:15:00|891.89|884.01|891.36|883.48|892.56|884.68|890.5|882.62|710
1740367200000|2025-02-24 03:20:00|891.38|883.5|887.07|879.19|891.62|883.74|887.07|879.19|547
1740367500000|2025-02-24 03:25:00|887.06|879.18|884.72|876.84|888.16|880.28|881.14|873.26|804
1740367800000|2025-02-24 03:30:00|884.71|876.83|883.93|876.05|884.71|876.83|876.94|869.06|714
1740368100000|2025-02-24 03:35:00|884.53|876.65|883.39|875.51|886.78|878.9|882.98|875.1|727
1740368400000|2025-02-24 03:40:00|883.26|875.38|884.97|877.09|886.44|878.56|882.37|874.49|541
1740368700000|2025-02-24 03:45:00|885.02|877.14|882.52|874.64|886.02|878.14|881.32|873.44|364
1740369000000|2025-02-24 03:50:00|880.84|872.96|881.15|873.27|881.44|873.56|879.72|871.84|51
1740369300000|2025-02-24 03:55:00|877.77|869.89|877.29|869.41|877.77|869.89|877.29|869.41|15
1740369600000|2025-02-24 04:00:00|877.44|869.56|875.74|867.86|878.59|870.71|874.39|866.51|794
1740369900000|2025-02-24 04:05:00|875.76|867.88|877.94|870.06|878.22|870.34|874.86|866.98|626
1740370200000|2025-02-24 04:10:00|877.95|870.07|875.19|867.31|877.95|870.07|873.63|865.75|576
1740370500000|2025-02-24 04:15:00|875.18|867.3|877.53|869.65|878.41|870.53|873.97|866.09|519
1740370800000|2025-02-24 04:20:00|877.51|869.63|875.33|867.45|877.51|869.63|873.57|865.69|627
1740371100000|2025-02-24 04:25:00|875.32|867.44|871.74|863.86|875.32|867.44|870.63|862.75|516
1740371400000|2025-02-24 04:30:00|871.64|863.76|867.26|859.38|871.64|863.76|866.08|858.2|836
1740371700000|2025-02-24 04:35:00|867.14|859.26|865.34|857.46|867.23|859.35|862.47|854.59|739
1740372000000|2025-02-24 04:40:00|865.22|857.34|866.89|859.01|867.22|859.34|864.18|856.3|582
1740372300000|2025-02-24 04:45:00|866.57|858.69|872.67|864.79|873.22|865.34|866.56|858.68|678
1740372600000|2025-02-24 04:50:00|872.66|864.78|870.31|862.43|873.95|866.07|869.48|861.6|615
1740372900000|2025-02-24 04:55:00|870.3|862.42|868.57|860.69|871.26|863.38|868.5|860.62|635
1740373200000|2025-02-24 05:00:00|868.56|860.68|866.04|858.16|869.65|861.77|865.32|857.44|628
1740373500000|2025-02-24 05:05:00|866.05|858.17|872.41|864.53|872.7|864.82|866.05|858.17|587
1740373800000|2025-02-24 05:10:00|872.49|864.61|875.04|867.16|875.2|867.32|871.78|863.9|622
1740374100000|2025-02-24 05:15:00|875.05|867.17|875.58|867.7|878.22|870.34|874.75|866.87|647
1740374400000|2025-02-24 05:20:00|876.48|868.6|875.41|867.53|877.2|869.32|875.36|867.48|627
1740374700000|2025-02-24 05:25:00|875.28|867.4|877.02|869.14|878.23|870.35|873.59|865.71|604
1740375000000|2025-02-24 05:30:00|876.9|869.02|880.15|872.27|882.35|874.47|876.66|868.78|624
1740375300000|2025-02-24 05:35:00|880.14|872.26|882.3|874.42|882.38|874.5|878.47|870.59|594
1740375600000|2025-02-24 05:40:00|882.4|874.52|885.78|877.9|885.86|877.98|880.96|873.08|477
1740375900000|2025-02-24 05:45:00|885.76|877.88|884.5|876.62|886.37|878.49|884.25|876.37|567
1740376200000|2025-02-24 05:50:00|884.48|876.6|884.14|876.26|886.17|878.29|882.84|874.96|466
1740376500000|2025-02-24 05:55:00|884.15|876.27|881.75|873.87|884.27|876.39|881.56|873.68|530
1740376800000|2025-02-24 06:00:00|881.83|873.95|879.95|872.07|881.83|873.95|879.48|871.6|612
1740377100000|2025-02-24 06:05:00|879.94|872.06|878.16|870.28|879.94|872.06|876.61|868.73|480
1740377400000|2025-02-24 06:10:00|878.17|870.29|876.36|868.48|878.39|870.51|876.32|868.44|277
1740377700000|2025-02-24 06:15:00|876.35|868.47|874.42|866.54|877.05|869.17|874.42|866.54|449
1740378000000|2025-02-24 06:20:00|874.19|866.31|876.7|868.82|877.46|869.58|873.78|865.9|462
1740378300000|2025-02-24 06:25:00|876.57|868.69|877.18|869.3|878.06|870.18|875.67|867.79|439
1740378600000|2025-02-24 06:30:00|877.17|869.29|877.63|869.75|880.71|872.83|877.13|869.25|585
1740378900000|2025-02-24 06:35:00|878.13|870.25|880.28|872.4|880.34|872.46|877.62|869.74|750
1740379200000|2025-02-24 06:40:00|880.27|872.39|877.4|869.52|880.71|872.83|876.92|869.04|731
1740379500000|2025-02-24 06:45:00|877.39|869.51|878.56|870.68|881.17|873.29|875.62|867.74|800
1740379800000|2025-02-24 06:50:00|878.55|870.67|877.29|869.41|879.19|871.31|877.16|869.28|588
1740380100000|2025-02-24 06:55:00|877.28|869.4|877.26|869.38|878.07|870.19|876.55|868.67|490
1740380400000|2025-02-24 07:00:00|877.74|869.86|880.14|872.26|880.4|872.52|877.01|869.13|621
1740380700000|2025-02-24 07:05:00|880.15|872.27|877.4|869.52|880.9|873.02|877.16|869.28|671
1740381000000|2025-02-24 07:10:00|877.39|869.51|876.27|868.39|878.52|870.64|875.77|867.89|656
1740381300000|2025-02-24 07:15:00|876.28|868.4|874.34|866.46|876.28|868.4|873.38|865.5|503
1740381600000|2025-02-24 07:20:00|874.33|866.45|874.48|866.6|875.97|868.09|873.52|865.64|399
1740381900000|2025-02-24 07:25:00|874.47|866.59|873.89|866.01|875.08|867.2|873.81|865.93|501
1740382200000|2025-02-24 07:30:00|873.88|866|875.92|868.04|877.48|869.6|872.62|864.74|554
1740382500000|2025-02-24 07:35:00|875.93|868.05|874.26|866.38|876.97|869.09|874.05|866.17|556
1740382800000|2025-02-24 07:40:00|874.25|866.37|873.13|865.25|875.34|867.46|873.03|865.15|470
1740383100000|2025-02-24 07:45:00|873.14|865.26|873.62|865.74|873.86|865.98|872.35|864.47|580
1740383400000|2025-02-24 07:50:00|873.86|865.98|875.41|867.53|875.56|867.68|873.16|865.28|443
1740383700000|2025-02-24 07:55:00|875.4|867.52|873.2|865.32|875.44|867.56|873.11|865.23|511
1740384000000|2025-02-24 08:00:00|873.21|865.33|872.41|864.53|873.25|865.37|870.78|862.9|387
1740384300000|2025-02-24 08:05:00|872.4|864.52|869.09|861.21|872.4|864.52|868.59|860.71|608
1740384600000|2025-02-24 08:10:00|868.99|861.11|868.81|860.93|870|862.12|868.43|860.55|646
1740384900000|2025-02-24 08:15:00|868.79|860.91|865.17|857.29|869.28|861.4|864.91|857.03|613
1740385200000|2025-02-24 08:20:00|865.18|857.3|861.87|853.99|866.59|858.71|860.86|852.98|732
1740385500000|2025-02-24 08:25:00|861.86|853.98|857.75|849.87|862.79|854.91|856.59|848.71|632
1740385800000|2025-02-24 08:30:00|857.59|849.71|859.98|852.1|861.27|853.39|856.87|848.99|868
1740386100000|2025-02-24 08:35:00|859.96|852.08|860.6|852.72|863.35|855.47|858.85|850.97|879
1740386400000|2025-02-24 08:40:00|860.59|852.71|860.64|852.76|862.53|854.65|860.17|852.29|747
1740386700000|2025-02-24 08:45:00|860.63|852.75|860.25|852.37|861.58|853.7|856.48|848.6|833
1740387000000|2025-02-24 08:50:00|860.23|852.35|858.63|850.75|861.43|853.55|858.63|850.75|859
1740387300000|2025-02-24 08:55:00|858.84|850.96|855.7|847.82|859.8|851.92|854.4|846.52|787
1740387600000|2025-02-24 09:00:00|855.69|847.81|863.26|855.38|864.71|856.83|854.54|846.66|835
1740387900000|2025-02-24 09:05:00|863.56|855.68|862.8|854.92|865.3|857.42|862.44|854.56|763
1740388200000|2025-02-24 09:10:00|862.79|854.91|864.07|856.19|864.97|857.09|862.52|854.64|870
1740388500000|2025-02-24 09:15:00|864.06|856.18|864.16|856.28|865.78|857.9|863.33|855.45|893
1740388800000|2025-02-24 09:20:00|864.14|856.26|867.97|860.09|868.25|860.37|863.07|855.19|883
1740389100000|2025-02-24 09:25:00|867.95|860.07|870.54|862.66|872.68|864.8|867.43|859.55|775
1740389400000|2025-02-24 09:30:00|870.53|862.65|871.15|863.27|873.35|865.47|869.57|861.69|720
1740389700000|2025-02-24 09:35:00|871.14|863.26|869.39|861.51|871.62|863.74|867.91|860.03|642
1740390000000|2025-02-24 09:40:00|869.4|861.52|867.61|859.73|869.54|861.66|867.2|859.32|620
1740390300000|2025-02-24 09:45:00|867.6|859.72|864.23|856.35|869|861.12|864.01|856.13|760
1740390600000|2025-02-24 09:50:00|864.22|856.34|865.67|857.79|866.53|858.65|863.39|855.51|681
1740390900000|2025-02-24 09:55:00|865.65|857.77|865.02|857.14|866.65|858.77|865.02|857.14|586
1740391200000|2025-02-24 10:00:00|865.22|857.34|865.74|857.86|866.92|859.04|864.32|856.44|622
1740391500000|2025-02-24 10:05:00|865.75|857.87|860.59|852.71|866.54|858.66|860.34|852.46|694
1740391800000|2025-02-24 10:10:00|860.58|852.7|861.75|853.87|862.7|854.82|860.51|852.63|716
1740392100000|2025-02-24 10:15:00|861.81|853.93|859.11|851.23|862.33|854.45|858.06|850.18|778
1740392400000|2025-02-24 10:20:00|859.12|851.24|855.72|847.84|859.13|851.25|855.41|847.53|744
1740392700000|2025-02-24 10:25:00|855.76|847.88|855.77|847.89|857.33|849.45|855.57|847.69|555
1740393000000|2025-02-24 10:30:00|855.76|847.88|851.14|843.26|857.72|849.84|849.17|841.29|814
1740393300000|2025-02-24 10:35:00|851.12|843.24|851.37|843.49|852.11|844.23|849.32|841.44|747
1740393600000|2025-02-24 10:40:00|851.35|843.47|853.81|845.93|854.1|846.22|849.82|841.94|779
1740393900000|2025-02-24 10:45:00|853.8|845.92|857.05|849.17|857.25|849.37|853.23|845.35|833
1740394200000|2025-02-24 10:50:00|857.06|849.18|856.32|848.44|858.13|850.25|855.82|847.94|642
1740394500000|2025-02-24 10:55:00|856.3|848.42|856.5|848.62|857.03|849.15|855.42|847.54|697
1740394800000|2025-02-24 11:00:00|856.48|848.6|853.77|845.89|857.5|849.62|853.18|845.3|833
1740395100000|2025-02-24 11:05:00|853.91|846.03|853.05|845.17|854.66|846.78|851.1|843.22|787
1740395400000|2025-02-24 11:10:00|853.02|845.14|853.32|845.44|854.48|846.6|852.66|844.78|631
1740395700000|2025-02-24 11:15:00|853.31|845.43|852.69|844.81|853.77|845.89|851.85|843.97|722
1740396000000|2025-02-24 11:20:00|852.68|844.8|855.5|847.62|855.55|847.67|852.64|844.76|642
1740396300000|2025-02-24 11:25:00|855.65|847.77|859.46|851.58|859.99|852.11|855.64|847.76|407
1740396600000|2025-02-24 11:30:00|859.54|851.66|858.66|850.78|859.81|851.93|857.94|850.06|768
1740396900000|2025-02-24 11:35:00|858.65|850.77|859.46|851.58|859.46|851.58|857.42|849.54|625
1740397200000|2025-02-24 11:40:00|859.45|851.57|858.65|850.77|861.44|853.56|858.04|850.16|663
1740397500000|2025-02-24 11:45:00|858.64|850.76|858.26|850.38|859|851.12|857.1|849.22|604
1740397800000|2025-02-24 11:50:00|858.27|850.39|860.61|852.73|860.96|853.08|857.79|849.91|630
1740398100000|2025-02-24 11:55:00|860.59|852.71|860.71|852.83|861.56|853.68|860.39|852.51|639
1740398400000|2025-02-24 12:00:00|860.72|852.84|854.56|846.68|861.22|853.34|854.43|846.55|735
1740398700000|2025-02-24 12:05:00|854.39|846.51|855.6|847.72|856.78|848.9|854.24|846.36|540
1740399000000|2025-02-24 12:10:00|855.79|847.91|854.61|846.73|856.25|848.37|853.33|845.45|607
1740399300000|2025-02-24 12:15:00|854.54|846.66|853.72|845.84|854.54|846.66|852.38|844.5|553
1740399600000|2025-02-24 12:20:00|853.73|845.85|854.16|846.28|857.15|849.27|853.72|845.84|657
1740399900000|2025-02-24 12:25:00|854.15|846.27|856.54|848.66|856.81|848.93|853.02|845.14|464
1740400200000|2025-02-24 12:30:00|856.53|848.65|856.1|848.22|856.83|848.95|854.56|846.68|636
1740400500000|2025-02-24 12:35:00|855.44|847.56|859.91|852.03|860|852.12|855.41|847.53|599
1740400800000|2025-02-24 12:40:00|859.96|852.08|856.78|848.9|859.97|852.09|856.63|848.75|499
1740401100000|2025-02-24 12:45:00|856.77|848.89|856.83|848.95|858.59|850.71|856.24|848.36|650
1740401400000|2025-02-24 12:50:00|857.05|849.17|858.48|850.6|859.27|851.39|855.79|847.91|781
1740401700000|2025-02-24 12:55:00|858.46|850.58|856.99|849.11|858.8|850.92|856.12|848.24|720
1740402000000|2025-02-24 13:00:00|856.96|849.08|852.45|844.57|856.99|849.11|851.02|843.14|897
1740402300000|2025-02-24 13:05:00|851.23|843.35|854.37|846.49|855.18|847.3|850.1|842.22|730
1740402600000|2025-02-24 13:10:00|854.38|846.5|856.41|848.53|856.55|848.67|852.98|845.1|749
1740402900000|2025-02-24 13:15:00|856.39|848.51|858.78|850.9|860.95|853.07|855.36|847.48|798
1740403200000|2025-02-24 13:20:00|858.74|850.86|856.91|849.03|859.16|851.28|856.19|848.31|673
1740403500000|2025-02-24 13:25:00|856.9|849.02|857.65|849.77|858.36|850.48|856.2|848.32|829
1740403800000|2025-02-24 13:30:00|857.66|849.78|859.58|851.7|862.31|854.43|857.42|849.54|744
1740404100000|2025-02-24 13:35:00|859.49|851.61|859.87|851.99|862.11|854.23|859.4|851.52|663
1740404400000|2025-02-24 13:40:00|859.85|851.97|857.1|849.22|859.86|851.98|856.28|848.4|583
1740404700000|2025-02-24 13:45:00|857.11|849.23|856.19|848.31|859.44|851.56|855.86|847.98|680
1740405000000|2025-02-24 13:50:00|856.3|848.42|853.7|845.82|857.35|849.47|853.7|845.82|672
1740405300000|2025-02-24 13:55:00|853.71|845.83|851.79|843.91|853.71|845.83|851.08|843.2|579
1740405600000|2025-02-24 14:00:00|851.8|843.92|854.09|846.21|854.74|846.86|851.8|843.92|558
1740405900000|2025-02-24 14:05:00|854.08|846.2|851.67|843.79|855.53|847.65|850.81|842.93|670
1740406200000|2025-02-24 14:10:00|851.65|843.77|851.85|843.97|853.65|845.77|851.63|843.75|626
1740406500000|2025-02-24 14:15:00|851.86|843.98|853.83|845.95|854.07|846.19|851.86|843.98|673
1740406800000|2025-02-24 14:20:00|853.85|845.97|850.75|842.87|853.95|846.07|849.31|841.43|592
1740407100000|2025-02-24 14:25:00|850.74|842.86|848.6|840.72|852.51|844.63|848.37|840.49|694
1740407400000|2025-02-24 14:30:00|848.57|840.69|854.03|846.15|857.08|849.2|848.28|840.4|758
1740407700000|2025-02-24 14:35:00|854.02|846.14|853.62|845.74|856.01|848.13|852.36|844.48|669
1740408000000|2025-02-24 14:40:00|853.84|845.96|846.98|839.1|854.25|846.37|845.72|837.84|766
1740408300000|2025-02-24 14:45:00|846.99|839.11|845.51|837.63|848.89|841.01|844.8|836.92|695
1740408600000|2025-02-24 14:50:00|845.5|837.62|843.47|835.59|847.86|839.98|841.95|834.07|742
1740408900000|2025-02-24 14:55:00|843.48|835.6|842.66|834.78|843.95|836.07|839.65|831.77|797
1740409200000|2025-02-24 15:00:00|842.72|834.84|841.47|833.59|843.64|835.76|837.83|829.95|801
1740409500000|2025-02-24 15:05:00|841.48|833.6|839.03|831.15|841.99|834.11|833.91|826.03|867
1740409800000|2025-02-24 15:10:00|838.99|831.11|848.38|840.5|848.39|840.51|838.92|831.04|725
1740410100000|2025-02-24 15:15:00|848.37|840.49|844.91|837.03|849.15|841.27|843.17|835.29|715
1740410400000|2025-02-24 15:20:00|845.15|837.27|845.85|837.97|847.28|839.4|843.12|835.24|783
1740410700000|2025-02-24 15:25:00|845.84|837.96|840.05|832.17|845.89|838.01|839.71|831.83|728
1740411000000|2025-02-24 15:30:00|840.06|832.18|839.97|832.09|842.51|834.63|838.81|830.93|807
1740411300000|2025-02-24 15:35:00|839.96|832.08|837.39|829.51|839.97|832.09|837.04|829.16|678
1740411600000|2025-02-24 15:40:00|837.38|829.5|835.89|828.01|840.34|832.46|835.49|827.61|700
1740411900000|2025-02-24 15:45:00|835.88|828|832.22|824.34|837.44|829.56|830.4|822.52|845
1740412200000|2025-02-24 15:50:00|831.98|824.1|836.61|828.73|837.71|829.83|831|823.12|818
1740412500000|2025-02-24 15:55:00|836.59|828.71|838.88|831|839.37|831.49|835.77|827.89|535
1740412800000|2025-02-24 16:00:00|838.87|830.99|836.33|828.45|839.13|831.25|835.62|827.74|748
1740413100000|2025-02-24 16:05:00|836.76|828.88|840.92|833.04|843.63|835.75|836.75|828.87|664
1740413400000|2025-02-24 16:10:00|840.31|832.43|838.83|830.95|842.5|834.62|838.71|830.83|548
1740413700000|2025-02-24 16:15:00|838.85|830.97|834.16|826.28|839.28|831.4|833.89|826.01|636
1740414000000|2025-02-24 16:20:00|834.15|826.27|834.37|826.49|835.56|827.68|832.15|824.27|516
1740414300000|2025-02-24 16:25:00|834.85|826.97|836.04|828.16|838.18|830.3|834.82|826.94|536
1740414600000|2025-02-24 16:30:00|836.05|828.17|837.93|830.05|838.49|830.61|835.11|827.23|623
1740414900000|2025-02-24 16:35:00|837.94|830.06|835.04|827.16|837.95|830.07|834.98|827.1|562
1740415200000|2025-02-24 16:40:00|835.05|827.17|836.49|828.61|837.07|829.19|834.65|826.77|517
1740415500000|2025-02-24 16:45:00|836.48|828.6|833.46|825.58|838.01|830.13|833.46|825.58|496
1740415800000|2025-02-24 16:50:00|833.47|825.59|832.93|825.05|834.01|826.13|831.67|823.79|427
1740416100000|2025-02-24 16:55:00|832.92|825.04|831.49|823.61|832.92|825.04|829.98|822.1|310
1740416400000|2025-02-24 17:00:00|831.5|823.62|834.45|826.57|834.99|827.11|831.16|823.28|429
1740416700000|2025-02-24 17:05:00|834.44|826.56|834.41|826.53|836.8|828.92|833.51|825.63|490
1740417000000|2025-02-24 17:10:00|834.43|826.55|835.76|827.88|837.3|829.42|833.84|825.96|529
1740417300000|2025-02-24 17:15:00|835.77|827.89|841.04|833.16|842.03|834.15|835.53|827.65|588
1740417600000|2025-02-24 17:20:00|841.03|833.15|842.81|834.93|845.84|837.96|840.91|833.03|536
1740417900000|2025-02-24 17:25:00|842.78|834.9|841.4|833.52|843.92|836.04|841.32|833.44|408
1740418200000|2025-02-24 17:30:00|841.39|833.51|841.06|833.18|842.77|834.89|840.29|832.41|440
1740418500000|2025-02-24 17:35:00|841.05|833.17|842.72|834.84|842.72|834.84|840.51|832.63|456
1740418800000|2025-02-24 17:40:00|842.85|834.97|845.85|837.97|846.85|838.97|842.85|834.97|419
1740419100000|2025-02-24 17:45:00|845.87|837.99|844.51|836.63|846.88|839|844.04|836.16|508
1740419400000|2025-02-24 17:50:00|844.4|836.52|840.52|832.64|844.71|836.83|840.51|832.63|486
1740419700000|2025-02-24 17:55:00|840.5|832.62|840.44|832.56|841.69|833.81|840.33|832.45|478
1740420000000|2025-02-24 18:00:00|840.45|832.57|839.93|832.05|842.07|834.19|839.36|831.48|436
1740420300000|2025-02-24 18:05:00|840.03|832.15|842.32|834.44|842.98|835.1|839.43|831.55|492
1740420600000|2025-02-24 18:10:00|842.33|834.45|840.91|833.03|842.7|834.82|839.67|831.79|385
1740420900000|2025-02-24 18:15:00|840.9|833.02|840.64|832.76|843.27|835.39|839.49|831.61|441
1740421200000|2025-02-24 18:20:00|841.12|833.24|837.53|829.65|841.63|833.75|836.54|828.66|438
1740421500000|2025-02-24 18:25:00|837.63|829.75|835.74|827.86|837.76|829.88|834.7|826.82|543
1740421800000|2025-02-24 18:30:00|835.75|827.87|836.97|829.09|837.22|829.34|834.34|826.46|383
1740422100000|2025-02-24 18:35:00|836.98|829.1|836.8|828.92|837.65|829.77|835.92|828.04|473
1740422400000|2025-02-24 18:40:00|836.81|828.93|837.01|829.13|838.53|830.65|836.73|828.85|511
1740422700000|2025-02-24 18:45:00|837.02|829.14|837.03|829.15|837.91|830.03|835.63|827.75|478
1740423000000|2025-02-24 18:50:00|837.04|829.16|834.96|827.08|837.23|829.35|834.29|826.41|542
1740423300000|2025-02-24 18:55:00|834.95|827.07|832.06|824.18|835.02|827.14|831.37|823.49|518
1740423600000|2025-02-24 19:00:00|832.05|824.17|833.47|825.59|833.96|826.08|831.67|823.79|574
1740423900000|2025-02-24 19:05:00|833.45|825.57|830.37|822.49|833.91|826.03|829.34|821.46|563
1740424200000|2025-02-24 19:10:00|830.36|822.48|833.8|825.92|834.73|826.85|830.09|822.21|545
1740424500000|2025-02-24 19:15:00|832.26|824.38|833.15|825.27|833.78|825.9|830.79|822.91|470
1740424800000|2025-02-24 19:20:00|833.14|825.26|833.76|825.88|835.5|827.62|832.22|824.34|526
1740425100000|2025-02-24 19:25:00|834.17|826.29|830.94|823.06|834.7|826.82|830.73|822.85|581
1740425400000|2025-02-24 19:30:00|830.91|823.03|826.87|818.99|831.66|823.78|826.61|818.73|595
1740425700000|2025-02-24 19:35:00|826.86|818.98|826.76|818.88|828.91|821.03|826.15|818.27|550
1740426000000|2025-02-24 19:40:00|826.77|818.89|813.62|805.74|827.24|819.36|813.22|805.34|706
1740426300000|2025-02-24 19:45:00|813.73|805.85|822.56|814.68|823.69|815.81|813.73|805.85|780
1740426600000|2025-02-24 19:50:00|822.02|814.14|826.61|818.73|826.62|818.74|820.83|812.95|681
1740426900000|2025-02-24 19:55:00|826.6|818.72|825.58|817.7|827.12|819.24|824.61|816.73|500
1740427200000|2025-02-24 20:00:00|825.68|817.8|829.96|822.08|829.99|822.11|823.72|815.84|679
1740427500000|2025-02-24 20:05:00|829.97|822.09|830.09|822.21|830.51|822.63|828.21|820.33|607
1740427800000|2025-02-24 20:10:00|830.07|822.19|831.03|823.15|832.45|824.57|829.44|821.56|538
1740428100000|2025-02-24 20:15:00|831.04|823.16|832.16|824.28|835.01|827.13|830.74|822.86|675
1740428400000|2025-02-24 20:20:00|832.17|824.29|832.25|824.37|834.67|826.79|831.98|824.1|643
1740428700000|2025-02-24 20:25:00|832.28|824.4|832.33|824.45|833.2|825.32|831.22|823.34|638
1740429000000|2025-02-24 20:30:00|832.32|824.44|839.87|831.99|840.52|832.64|831.45|823.57|576
1740429300000|2025-02-24 20:35:00|839.86|831.98|843.14|835.26|843.78|835.9|838.59|830.71|684
1740429600000|2025-02-24 20:40:00|843.22|835.34|840.79|832.91|844.97|837.09|840.1|832.22|477
1740429900000|2025-02-24 20:45:00|840.78|832.9|844.8|836.92|845.06|837.18|840.27|832.39|488
1740430200000|2025-02-24 20:50:00|844.78|836.9|838.81|830.93|845.57|837.69|838.17|830.29|540
1740430500000|2025-02-24 20:55:00|838.8|830.92|838.14|830.26|839.52|831.64|836.8|828.92|485
1740430800000|2025-02-24 21:00:00|838.13|830.25|834.11|826.23|838.32|830.44|834.11|826.23|722
1740431100000|2025-02-24 21:05:00|834.1|826.22|834.68|826.8|835.57|827.69|831.17|823.29|782
1740431400000|2025-02-24 21:10:00|834.63|826.75|832.45|824.57|835.48|827.6|832.41|824.53|750
1740431700000|2025-02-24 21:15:00|832.42|824.54|833.8|825.92|835.79|827.91|831.73|823.85|644
1740432000000|2025-02-24 21:20:00|833.79|825.91|838.43|830.55|838.95|831.07|833.79|825.91|634
1740432300000|2025-02-24 21:25:00|838.42|830.54|841.66|833.78|841.73|833.85|838.11|830.23|523
1740432600000|2025-02-24 21:30:00|841.67|833.79|842.09|834.21|843.47|835.59|841.39|833.51|588
1740432900000|2025-02-24 21:35:00|842.08|834.2|842.81|834.93|843.2|835.32|841.53|833.65|565
1740433200000|2025-02-24 21:40:00|842.82|834.94|840.08|832.2|843.16|835.28|839.37|831.49|440
1740433500000|2025-02-24 21:45:00|840.07|832.19|833.32|825.44|840.56|832.68|832.86|824.98|560
1740433800000|2025-02-24 21:50:00|833.31|825.43|835.87|827.99|836.18|828.3|832.59|824.71|529
1740434100000|2025-02-24 21:55:00|835.57|827.69|830.52|822.64|836.14|828.26|830.15|822.27|488
1740434400000|2025-02-24 22:00:00|830.47|822.59|809.74|801.86|830.51|822.63|805.46|797.58|826
1740434700000|2025-02-24 22:05:00|808.99|801.11|805.82|797.94|817.11|809.23|805.63|797.75|857
1740435000000|2025-02-24 22:10:00|805.61|797.73|810.46|802.58|814.87|806.99|798.13|790.25|751
1740435300000|2025-02-24 22:15:00|810.55|802.67|816.45|808.57|820.14|812.26|809.71|801.83|702
1740435600000|2025-02-24 22:20:00|816.41|808.53|819.88|812|819.88|812|813.04|805.16|618
1740435900000|2025-02-24 22:25:00|819.87|811.99|820.15|812.27|824.34|816.46|819.62|811.74|522
1740436200000|2025-02-24 22:30:00|820.14|812.26|828.48|820.6|828.61|820.73|819.66|811.78|478
1740436500000|2025-02-24 22:35:00|828.72|820.84|823.41|815.53|829.15|821.27|822.73|814.85|513
1740436800000|2025-02-24 22:40:00|823.47|815.59|821.49|813.61|825.35|817.47|821.49|813.61|411
1740437100000|2025-02-24 22:45:00|821.48|813.6|812.73|804.85|821.48|813.6|812.72|804.84|477
1740437400000|2025-02-24 22:50:00|812.72|804.84|806.13|798.25|815.18|807.3|803.52|795.64|555
1740437700000|2025-02-24 22:55:00|806.12|798.24|793.18|785.3|807.96|800.08|785.03|777.15|666
1740438000000|2025-02-24 23:00:00|793.17|785.29|807.84|799.96|809.22|801.34|792.35|784.47|510
1740438300000|2025-02-24 23:05:00|807.74|799.86|811.55|803.67|811.61|803.73|804.01|796.13|408
1740438600000|2025-02-24 23:10:00|811.54|803.66|812.54|804.66|814.07|806.19|808.16|800.28|466
1740438900000|2025-02-24 23:15:00|812.77|804.89|815.06|807.18|817.65|809.77|810.16|802.28|469
1740439200000|2025-02-24 23:20:00|815.07|807.19|809.05|801.17|816.01|808.13|807.85|799.97|492
1740439500000|2025-02-24 23:25:00|809.04|801.16|804.92|797.04|809.26|801.38|804.32|796.44|485
1740439800000|2025-02-24 23:30:00|805.01|797.13|800.08|792.2|808.87|800.99|798.98|791.1|519
1740440100000|2025-02-24 23:35:00|800.07|792.19|805.48|797.6|806.27|798.39|796.97|789.09|543
1740440400000|2025-02-24 23:40:00|805.84|797.96|809.07|801.19|810.79|802.91|804.26|796.38|487
1740440700000|2025-02-24 23:45:00|809.06|801.18|802.6|794.72|809.19|801.31|802.52|794.64|446
1740441000000|2025-02-24 23:50:00|802.61|794.73|804.83|796.95|804.83|796.95|798.42|790.54|625
1740441300000|2025-02-24 23:55:00|804.84|796.96|804.39|796.51|805.96|798.08|802.08|794.2|294
1740441600000|2025-02-25 00:00:00|804.2|796.32|804.04|796.16|809.28|801.4|804.03|796.15|401
1740441900000|2025-02-25 00:05:00|804.05|796.17|797.74|789.86|805.33|797.45|795.96|788.08|478
1740442200000|2025-02-25 00:10:00|797.75|789.87|789.69|781.81|797.75|789.87|786.71|778.83|568
1740442500000|2025-02-25 00:15:00|789.63|781.75|807.11|799.23|807.11|799.23|789.51|781.63|703
1740442800000|2025-02-25 00:20:00|808.07|800.19|812.63|804.75|814.45|806.57|807.14|799.26|618
1740443100000|2025-02-25 00:25:00|812.64|804.76|806.88|799|814.15|806.27|806.78|798.9|532
1740443400000|2025-02-25 00:30:00|806.89|799.01|804.45|796.57|812.8|804.92|803.54|795.66|655
1740443700000|2025-02-25 00:35:00|804.46|796.58|797.71|789.83|806.89|799.01|797.67|789.79|736
1740444000000|2025-02-25 00:40:00|798.3|790.42|796.6|788.72|802.55|794.67|795.21|787.33|791
1740444300000|2025-02-25 00:45:00|796.55|788.67|802.59|794.71|803.17|795.29|794.41|786.53|684
1740444600000|2025-02-25 00:50:00|802.6|794.72|802.34|794.46|805.82|797.94|801.28|793.4|617
1740444900000|2025-02-25 00:55:00|802.35|794.47|798.92|791.04|804.46|796.58|798.78|790.9|613
1740445200000|2025-02-25 01:00:00|798.93|791.05|796|788.12|799.75|791.87|795.42|787.54|683
1740445500000|2025-02-25 01:05:00|796.01|788.13|792.58|784.7|798.05|790.17|791.83|783.95|623
1740445800000|2025-02-25 01:10:00|792.59|784.71|797.82|789.94|797.82|789.94|789.18|781.3|659
1740446100000|2025-02-25 01:15:00|797.83|789.95|798.89|791.01|802.49|794.61|795.58|787.7|765
1740446400000|2025-02-25 01:20:00|798.9|791.02|806.06|798.18|806.08|798.2|796.94|789.06|693
1740446700000|2025-02-25 01:25:00|806.05|798.17|803.33|795.45|807.51|799.63|802.43|794.55|523
1740447000000|2025-02-25 01:30:00|802.86|794.98|809.59|801.71|811.65|803.77|802.66|794.78|768
1740447300000|2025-02-25 01:35:00|809.6|801.72|808.57|800.69|809.72|801.84|804.01|796.13|700
1740447600000|2025-02-25 01:40:00|808.62|800.74|807.45|799.57|811.23|803.35|806.13|798.25|631
1740447900000|2025-02-25 01:45:00|807.41|799.53|803.17|795.29|807.61|799.73|801.66|793.78|646
1740448200000|2025-02-25 01:50:00|803.18|795.3|801.61|793.73|803.35|795.47|799.24|791.36|581
1740448500000|2025-02-25 01:55:00|801.63|793.75|803.21|795.33|803.24|795.36|799.47|791.59|567
1740448800000|2025-02-25 02:00:00|802.94|795.06|808.9|801.02|810.48|802.6|802.77|794.89|777
1740449100000|2025-02-25 02:05:00|808.91|801.03|806.66|798.78|810.61|802.73|806.66|798.78|572
1740449400000|2025-02-25 02:10:00|806.65|798.77|802.96|795.08|807.44|799.56|802.54|794.66|566
1740449700000|2025-02-25 02:15:00|802.95|795.07|798.86|790.98|804|796.12|797.9|790.02|684
1740450000000|2025-02-25 02:20:00|798.87|790.99|799.59|791.71|799.6|791.72|795.72|787.84|606
1740450300000|2025-02-25 02:25:00|799.61|791.73|802.18|794.3|802.21|794.33|798.67|790.79|580
1740450600000|2025-02-25 02:30:00|802.19|794.31|806.79|798.91|807.78|799.9|799.87|791.99|683
1740450900000|2025-02-25 02:35:00|806.8|798.92|807.73|799.85|808.92|801.04|805.81|797.93|667
1740451200000|2025-02-25 02:40:00|807.32|799.44|813.08|805.2|813.25|805.37|807.32|799.44|528
1740451500000|2025-02-25 02:45:00|813.07|805.19|815.44|807.56|816.46|808.58|811.93|804.05|671
1740451800000|2025-02-25 02:50:00|815.85|807.97|815.59|807.71|815.85|807.97|812.86|804.98|484
1740452100000|2025-02-25 02:55:00|815.22|807.34|814.17|806.29|815.79|807.91|813.36|805.48|471
1740452400000|2025-02-25 03:00:00|814.18|806.3|812.86|804.98|816.3|808.42|812.61|804.73|523
1740452700000|2025-02-25 03:05:00|811.86|803.98|809.93|802.05|812.08|804.2|808.68|800.8|395
1740453000000|2025-02-25 03:10:00|809.94|802.06|806.01|798.13|810.44|802.56|805.99|798.11|475
1740453300000|2025-02-25 03:15:00|806.02|798.14|803.36|795.48|808.07|800.19|802.55|794.67|659
1740453600000|2025-02-25 03:20:00|803.37|795.49|803.36|795.48|803.69|795.81|801.05|793.17|525
1740453900000|2025-02-25 03:25:00|803.35|795.47|803.8|795.92|805.54|797.66|802.48|794.6|572
1740454200000|2025-02-25 03:30:00|803.79|795.91|802.04|794.16|808.13|800.25|802.04|794.16|633
1740454500000|2025-02-25 03:35:00|802.11|794.23|802.39|794.51|803.13|795.25|800.02|792.14|573
1740454800000|2025-02-25 03:40:00|802.38|794.5|803.88|796|806.03|798.15|801.28|793.4|538
1740455100000|2025-02-25 03:45:00|803.85|795.97|809.04|801.16|809.32|801.44|803.75|795.87|589
1740455400000|2025-02-25 03:50:00|809.05|801.17|806.44|798.56|810.35|802.47|804.81|796.93|540
1740455700000|2025-02-25 03:55:00|806.45|798.57|798.65|790.77|806.45|798.57|798.03|790.15|463
1740456000000|2025-02-25 04:00:00|798.66|790.78|794.26|786.38|798.8|790.92|793.58|785.7|675
1740456300000|2025-02-25 04:05:00|794.25|786.37|791.85|783.97|795.34|787.46|790.26|782.38|574
1740456600000|2025-02-25 04:10:00|791.84|783.96|792.17|784.29|792.25|784.37|786.67|778.79|785
1740456900000|2025-02-25 04:15:00|792.18|784.3|799.01|791.13|802.17|794.29|791.63|783.75|875
1740457200000|2025-02-25 04:20:00|798.4|790.52|799.25|791.37|802.12|794.24|797.42|789.54|819
1740457500000|2025-02-25 04:25:00|799.26|791.38|800.25|792.37|801.29|793.41|796.87|788.99|788
1740457800000|2025-02-25 04:30:00|800.27|792.39|790.91|783.03|800.73|792.85|789.19|781.31|830
1740458100000|2025-02-25 04:35:00|790.89|783.01|790.32|782.44|792.5|784.62|788.36|780.48|853
1740458400000|2025-02-25 04:40:00|790.33|782.45|792.52|784.64|794.87|786.99|790.11|782.23|770
1740458700000|2025-02-25 04:45:00|792.51|784.63|792.71|784.83|793.08|785.2|788.51|780.63|819
1740459000000|2025-02-25 04:50:00|792.72|784.84|794.93|787.05|795.93|788.05|792.06|784.18|813
1740459300000|2025-02-25 04:55:00|794.91|787.03|788.83|780.95|795.74|787.86|788.83|780.95|732
1740459600000|2025-02-25 05:00:00|788.82|780.94|790.99|783.11|791.31|783.43|784.26|776.38|877
1740459900000|2025-02-25 05:05:00|790.96|783.08|792.54|784.66|797.63|789.75|789.48|781.6|951
1740460200000|2025-02-25 05:10:00|792.53|784.65|796.3|788.42|797.61|789.73|790.81|782.93|888
1740460500000|2025-02-25 05:15:00|796.29|788.41|800.76|792.88|802.83|794.95|795.15|787.27|930
1740460800000|2025-02-25 05:20:00|800.75|792.87|800.86|792.98|803.12|795.24|798.81|790.93|862
1740461100000|2025-02-25 05:25:00|800.87|792.99|798.02|790.14|801.75|793.87|797.42|789.54|817
1740461400000|2025-02-25 05:30:00|798.26|790.38|800.09|792.21|802.84|794.96|797.67|789.79|855
1740461700000|2025-02-25 05:35:00|800.07|792.19|798.5|790.62|800.07|792.19|797.15|789.27|845
1740462000000|2025-02-25 05:40:00|798.51|790.63|796.95|789.07|799.05|791.17|794.28|786.4|855
1740462300000|2025-02-25 05:45:00|796.96|789.08|794.72|786.84|797.9|790.02|793.71|785.83|776
1740462600000|2025-02-25 05:50:00|795.16|787.28|794.59|786.71|795.2|787.32|793.01|785.13|799
1740462900000|2025-02-25 05:55:00|794.6|786.72|794.92|787.04|796.44|788.56|792.86|784.98|834
1740463200000|2025-02-25 06:00:00|794.82|786.94|789.53|781.65|796.72|788.84|789.1|781.22|841
1740463500000|2025-02-25 06:05:00|789.54|781.66|788.84|780.96|790.8|782.92|787.68|779.8|744
1740463800000|2025-02-25 06:10:00|788.85|780.97|788.07|780.19|789.78|781.9|786.6|778.72|740
1740464100000|2025-02-25 06:15:00|788.08|780.2|787.84|779.96|789.34|781.46|785.96|778.08|837
1740464400000|2025-02-25 06:20:00|787.85|779.97|787.84|779.96|791.14|783.26|787.43|779.55|743
1740464700000|2025-02-25 06:25:00|787.83|779.95|786.61|778.73|788.67|780.79|785.93|778.05|729
1740465000000|2025-02-25 06:30:00|786.62|778.74|785.14|777.26|789.59|781.71|784.12|776.24|865
1740465300000|2025-02-25 06:35:00|785.12|777.24|788.53|780.65|788.76|780.88|784.26|776.38|796
1740465600000|2025-02-25 06:40:00|788.48|780.6|788.82|780.94|789.13|781.25|784.93|777.05|776
1740465900000|2025-02-25 06:45:00|788.83|780.95|788.56|780.68|790.41|782.53|786.49|778.61|836
1740466200000|2025-02-25 06:50:00|788.55|780.67|784.42|776.54|788.98|781.1|784.21|776.33|773
1740466500000|2025-02-25 06:55:00|784.41|776.53|781.61|773.73|784.41|776.53|781.17|773.29|798
1740466800000|2025-02-25 07:00:00|781.59|773.71|774.08|766.2|782.73|774.85|774.02|766.14|820
1740467100000|2025-02-25 07:05:00|774.07|766.19|769.63|761.75|775.45|767.57|765.34|757.46|982
1740467400000|2025-02-25 07:10:00|769.48|761.6|769.98|762.1|772.17|764.29|764.05|756.17|1009
1740467700000|2025-02-25 07:15:00|769.96|762.08|776.98|769.1|779.77|771.89|768.33|760.45|928
1740468000000|2025-02-25 07:20:00|776.95|769.07|763.77|755.89|778.4|770.52|762.75|754.87|873
1740468300000|2025-02-25 07:25:00|763.83|755.95|761.49|753.61|767.06|759.18|750.86|742.98|843
1740468600000|2025-02-25 07:30:00|761.51|753.63|755.45|747.57|767.75|759.87|755.15|747.27|890
1740468900000|2025-02-25 07:35:00|755.43|747.55|767.78|759.9|767.78|759.9|752.76|744.88|933
1740469200000|2025-02-25 07:40:00|767.79|759.91|768.49|760.61|770.19|762.31|759.51|751.63|853
1740469500000|2025-02-25 07:45:00|768.31|760.43|776.82|768.94|779.13|771.25|765.98|758.1|958
1740469800000|2025-02-25 07:50:00|776.81|768.93|777.89|770.01|781.55|773.67|773.49|765.61|978
1740470100000|2025-02-25 07:55:00|777.91|770.03|776.04|768.16|781.76|773.88|775.41|767.53|978
1740470400000|2025-02-25 08:00:00|776.05|768.17|785.34|777.46|785.34|777.46|772.77|764.89|947
1740470700000|2025-02-25 08:05:00|785.35|777.47|786.62|778.74|788.35|780.47|782.12|774.24|1001
1740471000000|2025-02-25 08:10:00|786.61|778.73|787.64|779.76|789.25|781.37|785.04|777.16|928
1740471300000|2025-02-25 08:15:00|787.23|779.35|793.41|785.53|793.75|785.87|786.74|778.86|889
1740471600000|2025-02-25 08:20:00|793.32|785.44|787.32|779.44|793.59|785.71|786.85|778.97|992
1740471900000|2025-02-25 08:25:00|787.1|779.22|786.92|779.04|788.84|780.96|784.41|776.53|833
1740472200000|2025-02-25 08:30:00|786.9|779.02|789.36|781.48|792.24|784.36|785.54|777.66|932
1740472500000|2025-02-25 08:35:00|789.34|781.46|786.68|778.8|790.15|782.27|785.92|778.04|832
1740472800000|2025-02-25 08:40:00|786.74|778.86|786.43|778.55|786.77|778.89|782.76|774.88|820
1740473100000|2025-02-25 08:45:00|786.44|778.56|783.33|775.45|788.03|780.15|783.28|775.4|769
1740473400000|2025-02-25 08:50:00|783.34|775.46|782.62|774.74|784.52|776.64|782.58|774.7|853
1740473700000|2025-02-25 08:55:00|782.61|774.73|782|774.12|783.51|775.63|781.12|773.24|764
1740474000000|2025-02-25 09:00:00|782.01|774.13|783.98|776.1|784.04|776.16|781.51|773.63|677
1740474300000|2025-02-25 09:05:00|783.97|776.09|781.97|774.09|784.17|776.29|780.3|772.42|711
1740474600000|2025-02-25 09:10:00|781.98|774.1|779.4|771.52|783.48|775.6|778.81|770.93|834
1740474900000|2025-02-25 09:15:00|779.42|771.54|778.27|770.39|780.49|772.61|777.28|769.4|748
1740475200000|2025-02-25 09:20:00|778.37|770.49|775.93|768.05|779.29|771.41|774.08|766.2|840
1740475500000|2025-02-25 09:25:00|776.01|768.13|774.38|766.5|776.43|768.55|772.56|764.68|803
1740475800000|2025-02-25 09:30:00|774.37|766.49|777.43|769.55|778.24|770.36|774.31|766.43|922
1740476100000|2025-02-25 09:35:00|777.41|769.53|780.25|772.37|781|773.12|776.91|769.03|772
1740476400000|2025-02-25 09:40:00|780.27|772.39|778.75|770.87|782.91|775.03|778.51|770.63|718
1740476700000|2025-02-25 09:45:00|778.76|770.88|780.49|772.61|782.64|774.76|778.6|770.72|691
1740477000000|2025-02-25 09:50:00|780.5|772.62|776.89|769.01|780.7|772.82|776.1|768.22|849
1740477300000|2025-02-25 09:55:00|776.88|769|775.41|767.53|778.91|771.03|775.36|767.48|733
1740477600000|2025-02-25 10:00:00|775.42|767.54|781.69|773.81|782.36|774.48|770.38|762.5|916
1740477900000|2025-02-25 10:05:00|781.7|773.82|776.14|768.26|783.25|775.37|776.09|768.21|878
1740478200000|2025-02-25 10:10:00|776.13|768.25|770.92|763.04|776.16|768.28|770.87|762.99|879
1740478500000|2025-02-25 10:15:00|770.91|763.03|771.56|763.68|772.79|764.91|768.78|760.9|897
1740478800000|2025-02-25 10:20:00|771.57|763.69|770.9|763.02|772.57|764.69|763.65|755.77|913
1740479100000|2025-02-25 10:25:00|770.87|762.99|775|767.12|775.53|767.65|765.49|757.61|913
1740479400000|2025-02-25 10:30:00|774.96|767.08|784.51|776.63|785.46|777.58|774.28|766.4|883
1740479700000|2025-02-25 10:35:00|784.49|776.61|787.3|779.42|787.45|779.57|782.98|775.1|821
1740480000000|2025-02-25 10:40:00|787.28|779.4|782.96|775.08|787.28|779.4|782.42|774.54|724
1740480300000|2025-02-25 10:45:00|783.25|775.37|780.73|772.85|783.25|775.37|779.75|771.87|613
1740480600000|2025-02-25 10:50:00|780.74|772.86|783.05|775.17|785.61|777.73|780.63|772.75|593
1740480900000|2025-02-25 10:55:00|783.17|775.29|780.74|772.86|784.39|776.51|780.43|772.55|287
1740481200000|2025-02-25 11:00:00|780.46|772.58|776.43|768.55|781.18|773.3|774.96|767.08|622
1740481500000|2025-02-25 11:05:00|776.44|768.56|775.81|767.93|777.12|769.24|773.5|765.62|538
1740481800000|2025-02-25 11:10:00|775.8|767.92|774.98|767.1|775.97|768.09|773.19|765.31|558
1740482100000|2025-02-25 11:15:00|774.97|767.09|770.46|762.58|774.98|767.1|769.89|762.01|524
1740482400000|2025-02-25 11:20:00|770.47|762.59|768.56|760.68|773.41|765.53|768.54|760.66|509
1740482700000|2025-02-25 11:25:00|768.57|760.69|770.51|762.63|771.84|763.96|768.29|760.41|641
1740483000000|2025-02-25 11:30:00|770.5|762.62|772.88|765|773.5|765.62|770.13|762.25|810
1740483300000|2025-02-25 11:35:00|772.87|764.99|778.94|771.06|779.2|771.32|771.47|763.59|793
1740483600000|2025-02-25 11:40:00|778.96|771.08|781.8|773.92|782.84|774.96|778.95|771.07|851
1740483900000|2025-02-25 11:45:00|781.82|773.94|790.53|782.65|791.26|783.38|781.7|773.82|800
1740484200000|2025-02-25 11:50:00|790.54|782.66|793.57|785.69|793.77|785.89|789.72|781.84|814
1740484500000|2025-02-25 11:55:00|793.56|785.68|794.05|786.17|797.95|790.07|793.16|785.28|492
1740484800000|2025-02-25 12:00:00|794.04|786.16|789.45|781.57|794.05|786.17|788.2|780.32|623
1740485100000|2025-02-25 12:05:00|789.46|781.58|800.11|792.23|800.11|792.23|789.46|781.58|609
1740485400000|2025-02-25 12:10:00|800.12|792.24|796.43|788.55|801.36|793.48|794.47|786.59|647
1740485700000|2025-02-25 12:15:00|796.39|788.51|795.1|787.22|797.04|789.16|794.49|786.61|674
1740486000000|2025-02-25 12:20:00|795.12|787.24|797.16|789.28|797.54|789.66|792.39|784.51|632
1740486300000|2025-02-25 12:25:00|797.18|789.3|793.78|785.9|797.28|789.4|792.93|785.05|517
1740486600000|2025-02-25 12:30:00|793.79|785.91|791.75|783.87|794.17|786.29|789.94|782.06|703
1740486900000|2025-02-25 12:35:00|791.76|783.88|788.98|781.1|793.5|785.62|788.26|780.38|740
1740487200000|2025-02-25 12:40:00|788.99|781.11|790.95|783.07|792.47|784.59|788.19|780.31|689
1740487500000|2025-02-25 12:45:00|791.32|783.44|788.94|781.06|792.55|784.67|788.22|780.34|737
1740487800000|2025-02-25 12:50:00|788.93|781.05|792.68|784.8|794.78|786.9|788.31|780.43|815
1740488100000|2025-02-25 12:55:00|793.18|785.3|797.73|789.85|797.78|789.9|792.19|784.31|840
1740488400000|2025-02-25 13:00:00|797.72|789.84|794.01|786.13|798.93|791.05|793.65|785.77|828
1740488700000|2025-02-25 13:05:00|794|786.12|799.16|791.28|799.28|791.4|792.84|784.96|894
1740489000000|2025-02-25 13:10:00|799.17|791.29|796.69|788.81|801.45|793.57|794.53|786.65|779
1740489300000|2025-02-25 13:15:00|796.7|788.82|793.75|785.87|797.01|789.13|792.02|784.14|801
1740489600000|2025-02-25 13:20:00|793.74|785.86|791.73|783.85|794.28|786.4|790.86|782.98|793
1740489900000|2025-02-25 13:25:00|791.75|783.87|789.52|781.64|792.28|784.4|789.11|781.23|767
1740490200000|2025-02-25 13:30:00|789.53|781.65|793.24|785.36|793.35|785.47|789.53|781.65|760
1740490500000|2025-02-25 13:35:00|793.23|785.35|791.31|783.43|794.12|786.24|789.86|781.98|886
1740490800000|2025-02-25 13:40:00|791.32|783.44|793.02|785.14|794.81|786.93|791.32|783.44|771
1740491100000|2025-02-25 13:45:00|793.08|785.2|792.83|784.95|794.63|786.75|791.69|783.81|783
1740491400000|2025-02-25 13:50:00|792.85|784.97|794.29|786.41|794.45|786.57|792.52|784.64|699
1740491700000|2025-02-25 13:55:00|794.28|786.4|790.93|783.05|794.28|786.4|790.91|783.03|616
1740492000000|2025-02-25 14:00:00|790.91|783.03|790.23|782.35|791.53|783.65|788.05|780.17|721
1740492300000|2025-02-25 14:05:00|790.24|782.36|788.55|780.67|791.04|783.16|787.04|779.16|656
1740492600000|2025-02-25 14:10:00|788.58|780.7|790.86|782.98|791.61|783.73|787.46|779.58|485
1740492900000|2025-02-25 14:15:00|790.93|783.05|786.88|779|793.41|785.53|786.81|778.93|770
1740493200000|2025-02-25 14:20:00|786.97|779.09|783.72|775.84|787.81|779.93|783.62|775.74|675
1740493500000|2025-02-25 14:25:00|783.73|775.85|786.48|778.6|786.63|778.75|782.05|774.17|621
1740493800000|2025-02-25 14:30:00|786.49|778.61|788.09|780.21|790.19|782.31|781.88|774|790
1740494100000|2025-02-25 14:35:00|788.08|780.2|782.38|774.5|789.32|781.44|781.2|773.32|868
1740494400000|2025-02-25 14:40:00|782.37|774.49|779.41|771.53|782.38|774.5|777.93|770.05|813
1740494700000|2025-02-25 14:45:00|779.39|771.51|777.53|769.65|780.27|772.39|775.58|767.7|879
1740495000000|2025-02-25 14:50:00|777.5|769.62|775.04|767.16|777.95|770.07|772.87|764.99|879
1740495300000|2025-02-25 14:55:00|775.06|767.18|777.41|769.53|778.17|770.29|775.04|767.16|765
1740495600000|2025-02-25 15:00:00|777.42|769.54|778.86|770.98|783.39|775.51|774.05|766.17|866
1740495900000|2025-02-25 15:05:00|778.85|770.97|780.25|772.37|781.83|773.95|776.92|769.04|919
1740496200000|2025-02-25 15:10:00|781.62|773.74|777.51|769.63|781.81|773.93|776.29|768.41|798
1740496500000|2025-02-25 15:15:00|777.54|769.66|776.4|768.52|782.31|774.43|775.92|768.04|777
1740496800000|2025-02-25 15:20:00|776.43|768.55|777.88|770|780.04|772.16|772.33|764.45|933
1740497100000|2025-02-25 15:25:00|777.87|769.99|776.3|768.42|782.1|774.22|775.84|767.96|871
1740497400000|2025-02-25 15:30:00|776.29|768.41|779.27|771.39|780.31|772.43|774.09|766.21|836
1740497700000|2025-02-25 15:35:00|779.26|771.38|786.24|778.36|787.57|779.69|778.17|770.29|833
1740498000000|2025-02-25 15:40:00|786.23|778.35|783.53|775.65|788.01|780.13|782.25|774.37|789
1740498300000|2025-02-25 15:45:00|783.54|775.66|783.74|775.86|787.22|779.34|783|775.12|805
1740498600000|2025-02-25 15:50:00|783.75|775.87|792.45|784.57|792.81|784.93|783.41|775.53|778
1740498900000|2025-02-25 15:55:00|792.35|784.47|786.94|779.06|792.35|784.47|786.51|778.63|757
1740499200000|2025-02-25 16:00:00|786.96|779.08|784.71|776.83|789.66|781.78|783.09|775.21|668
1740499500000|2025-02-25 16:05:00|784.7|776.82|783.29|775.41|786.17|778.29|781.76|773.88|779
1740499800000|2025-02-25 16:10:00|783.2|775.32|785.95|778.07|787.52|779.64|781.85|773.97|721
1740500100000|2025-02-25 16:15:00|785.94|778.06|784.76|776.88|786.05|778.17|781.86|773.98|785
1740500400000|2025-02-25 16:20:00|784.75|776.87|784.09|776.21|785.38|777.5|782.78|774.9|726
1740500700000|2025-02-25 16:25:00|784.1|776.22|783.76|775.88|784.51|776.63|780.52|772.64|710
1740501000000|2025-02-25 16:30:00|783.73|775.85|784.43|776.55|785.57|777.69|782.23|774.35|784
1740501300000|2025-02-25 16:35:00|784.42|776.54|788.84|780.96|789.65|781.77|782.5|774.62|803
1740501600000|2025-02-25 16:40:00|788.82|780.94|794.88|787|794.88|787|787.98|780.1|715
1740501900000|2025-02-25 16:45:00|794.89|787.01|795.15|787.27|799.28|791.4|793.6|785.72|743
1740502200000|2025-02-25 16:50:00|795.26|787.38|794.52|786.64|798.47|790.59|794.35|786.47|565
1740502500000|2025-02-25 16:55:00|794.53|786.65|793.44|785.56|796.04|788.16|793.13|785.25|584
1740502800000|2025-02-25 17:00:00|793.45|785.57|793.81|785.93|795.83|787.95|792.69|784.81|713
1740503100000|2025-02-25 17:05:00|793.8|785.92|792.7|784.82|794.16|786.28|790.27|782.39|761
1740503400000|2025-02-25 17:10:00|792.69|784.81|793.55|785.67|796.56|788.68|792.19|784.31|755
1740503700000|2025-02-25 17:15:00|793.56|785.68|792.26|784.38|794.2|786.32|791.52|783.64|837
1740504000000|2025-02-25 17:20:00|792.25|784.37|795.19|787.31|795.23|787.35|791.28|783.4|754
1740504300000|2025-02-25 17:25:00|795.18|787.3|797.12|789.24|797.12|789.24|793.42|785.54|609
1740504600000|2025-02-25 17:30:00|797.13|789.25|795.98|788.1|798.46|790.58|795.37|787.49|788
1740504900000|2025-02-25 17:35:00|796|788.12|793.41|785.53|796.55|788.67|792.93|785.05|809
1740505200000|2025-02-25 17:40:00|793.46|785.58|791.51|783.63|794.63|786.75|790.77|782.89|716
1740505500000|2025-02-25 17:45:00|791.72|783.84|790.44|782.56|791.72|783.84|789.08|781.2|766
1740505800000|2025-02-25 17:50:00|790.43|782.55|790.28|782.4|791.13|783.25|788.98|781.1|736
1740506100000|2025-02-25 17:55:00|790.27|782.39|792.16|784.28|792.37|784.49|790.27|782.39|564
1740506400000|2025-02-25 18:00:00|792.22|784.34|792.87|784.99|793.9|786.02|791.55|783.67|694
1740506700000|2025-02-25 18:05:00|792.85|784.97|792.99|785.11|796.11|788.23|792.07|784.19|726
1740507000000|2025-02-25 18:10:00|793|785.12|854.64|846.76|863.14|855.26|789.65|781.77|876
1740507300000|2025-02-25 18:15:00|852.89|845.01|828.84|820.96|855.15|847.27|824.98|817.1|871
1740507600000|2025-02-25 18:20:00|828.93|821.05|831.7|823.82|841.18|833.3|828.65|820.77|750
1740507900000|2025-02-25 18:25:00|829.77|821.89|825.64|817.76|834.48|826.6|825.64|817.76|695
1740508200000|2025-02-25 18:30:00|825.63|817.75|820.42|812.54|829.98|822.1|818.08|810.2|820
1740508500000|2025-02-25 18:35:00|820.45|812.57|826.84|818.96|829.96|822.08|818.87|810.99|652
1740508800000|2025-02-25 18:40:00|826.85|818.97|814.56|806.68|826.98|819.1|810.66|802.78|774
1740509100000|2025-02-25 18:45:00|814.7|806.82|813.16|805.28|816.98|809.1|812.61|804.73|747
1740509400000|2025-02-25 18:50:00|813.15|805.27|817.52|809.64|818.66|810.78|812.09|804.21|645
1740509700000|2025-02-25 18:55:00|817.51|809.63|822.01|814.13|822.01|814.13|816.38|808.5|577
1740510000000|2025-02-25 19:00:00|822.37|814.49|818.98|811.1|823.35|815.47|817.98|810.1|675
1740510300000|2025-02-25 19:05:00|818.17|810.29|817.64|809.76|820.34|812.46|817.44|809.56|676
1740510600000|2025-02-25 19:10:00|817.63|809.75|816.6|808.72|817.95|810.07|815.04|807.16|496
1740510900000|2025-02-25 19:15:00|816.58|808.7|812.76|804.88|816.93|809.05|812.43|804.55|784
1740511200000|2025-02-25 19:20:00|812.74|804.86|809.48|801.6|813.27|805.39|806.42|798.54|794
1740511500000|2025-02-25 19:25:00|809.46|801.58|813.5|805.62|813.5|805.62|807.85|799.97|567
1740511800000|2025-02-25 19:30:00|813.49|805.61|815.48|807.6|815.98|808.1|812.74|804.86|580
1740512100000|2025-02-25 19:35:00|815.53|807.65|816.35|808.47|818.7|810.82|812.87|804.99|677
1740512400000|2025-02-25 19:40:00|816.39|808.51|818.79|810.91|819.71|811.83|815.81|807.93|726
1740512700000|2025-02-25 19:45:00|818.77|810.89|823.34|815.46|824.62|816.74|817.51|809.63|636
1740513000000|2025-02-25 19:50:00|823.51|815.63|824.79|816.91|825.04|817.16|822.73|814.85|385
1740513300000|2025-02-25 19:55:00|824.8|816.92|830.8|822.92|830.8|822.92|824.4|816.52|315
1740513600000|2025-02-25 20:00:00|830.81|822.93|832.85|824.97|832.85|824.97|828.17|820.29|714
1740513900000|2025-02-25 20:05:00|832.86|824.98|837.42|829.54|839.63|831.75|832.86|824.98|524
1740514200000|2025-02-25 20:10:00|837.39|829.51|839.06|831.18|840.37|832.49|836.68|828.8|749
1740514500000|2025-02-25 20:15:00|839.07|831.19|842.67|834.79|844.81|836.93|837.32|829.44|764
1740514800000|2025-02-25 20:20:00|842.63|834.75|845.36|837.48|846.43|838.55|838.09|830.21|777
1740515100000|2025-02-25 20:25:00|845.35|837.47|845|837.12|848.39|840.51|842.95|835.07|663
1740515400000|2025-02-25 20:30:00|844.89|837.01|848.83|840.95|849.1|841.22|843.2|835.32|594
1740515700000|2025-02-25 20:35:00|848.82|840.94|850.98|843.1|851.19|843.31|845.86|837.98|535
1740516000000|2025-02-25 20:40:00|850.96|843.08|851.05|843.17|852.66|844.78|847.87|839.99|452
1740516300000|2025-02-25 20:45:00|851.01|843.13|855.43|847.55|857.17|849.29|849.88|842|517
1740516600000|2025-02-25 20:50:00|855.36|847.48|855.22|847.34|858.77|850.89|854.45|846.57|545
1740516900000|2025-02-25 20:55:00|855.12|847.24|857.56|849.68|858.16|850.28|854.98|847.1|416
1740517200000|2025-02-25 21:00:00|857.63|849.75|857.56|849.68|861.23|853.35|857.02|849.14|339
1740517500000|2025-02-25 21:05:00|857.03|849.15|849.46|841.58|857.04|849.16|848.22|840.34|370
1740517800000|2025-02-25 21:10:00|849.49|841.61|845.05|837.17|849.49|841.61|845.05|837.17|346
1740518100000|2025-02-25 21:15:00|845.04|837.16|846.07|838.19|846.22|838.34|844.16|836.28|399
1740518400000|2025-02-25 21:20:00|846.35|838.47|848.31|840.43|849|841.12|846.33|838.45|244
1740518700000|2025-02-25 21:25:00|848.3|840.42|849.15|841.27|849.74|841.86|847.57|839.69|319
1740519000000|2025-02-25 21:30:00|849.14|841.26|846.21|838.33|849.81|841.93|845.08|837.2|382
1740519300000|2025-02-25 21:35:00|846.22|838.34|843.45|835.57|846.23|838.35|843.35|835.47|316
1740519600000|2025-02-25 21:40:00|843.44|835.56|845.93|838.05|846.51|838.63|843.31|835.43|333
1740519900000|2025-02-25 21:45:00|845.92|838.04|847.07|839.19|848.13|840.25|845.92|838.04|370
1740520200000|2025-02-25 21:50:00|847.06|839.18|853.32|845.44|853.32|845.44|846.65|838.77|271
1740520500000|2025-02-25 21:55:00|852.85|844.97|851.28|843.4|853.12|845.24|850.91|843.03|335
1740520800000|2025-02-25 22:00:00|851.27|843.39|853.39|845.51|853.71|845.83|846.99|839.11|442
1740521100000|2025-02-25 22:05:00|853.4|845.52|855.99|848.11|857.51|849.63|852.68|844.8|197
1740521400000|2025-02-25 22:10:00|856|848.12|849.32|841.44|856.22|848.34|848.88|841|336
1740521700000|2025-02-25 22:15:00|849.33|841.45|845.91|838.03|849.34|841.46|845.64|837.76|401
1740522000000|2025-02-25 22:20:00|845.9|838.02|843.55|835.67|845.91|838.03|843.24|835.36|419
1740522300000|2025-02-25 22:25:00|843.54|835.66|843.16|835.28|844.99|837.11|842.59|834.71|369
1740522600000|2025-02-25 22:30:00|843.17|835.29|845.16|837.28|845.66|837.78|842.6|834.72|399
1740522900000|2025-02-25 22:35:00|845.14|837.26|840.88|833|845.44|837.56|840.38|832.5|378
1740523200000|2025-02-25 22:40:00|840.89|833.01|842.33|834.45|843.12|835.24|840.89|833.01|292
1740523500000|2025-02-25 22:45:00|842.71|834.83|844.24|836.36|844.37|836.49|841.12|833.24|318
1740523800000|2025-02-25 22:50:00|844.23|836.35|841.76|833.88|844.24|836.36|841.76|833.88|317
1740524100000|2025-02-25 22:55:00|841.75|833.87|842.9|835.02|843.94|836.06|841.24|833.36|342
1740524400000|2025-02-25 23:00:00|842.98|835.1|849.74|841.86|849.74|841.86|842.98|835.1|423
1740524700000|2025-02-25 23:05:00|849.75|841.87|850.32|842.44|851.55|843.67|848.96|841.08|408
1740525000000|2025-02-25 23:10:00|850.33|842.45|847.34|839.46|851.25|843.37|847.32|839.44|396
1740525300000|2025-02-25 23:15:00|847.33|839.45|845.57|837.69|848.02|840.14|845.57|837.69|350
1740525600000|2025-02-25 23:20:00|845.58|837.7|843.47|835.59|845.77|837.89|843.2|835.32|321
1740525900000|2025-02-25 23:25:00|843.31|835.43|841.68|833.8|843.63|835.75|841.25|833.37|355
1740526200000|2025-02-25 23:30:00|841.67|833.79|839.55|831.67|841.99|834.11|839.23|831.35|368
1740526500000|2025-02-25 23:35:00|839.54|831.66|838|830.12|839.54|831.66|837.43|829.55|401
1740526800000|2025-02-25 23:40:00|837.99|830.11|836.96|829.08|838.37|830.49|836.13|828.25|408
1740527100000|2025-02-25 23:45:00|836.65|828.77|839.3|831.42|839.92|832.04|836.3|828.42|327
1740527400000|2025-02-25 23:50:00|839.29|831.41|838.84|830.96|839.65|831.77|838.09|830.21|364
1740527700000|2025-02-25 23:55:00|838.85|830.97|837.08|829.2|839.39|831.51|836.76|828.88|376
1740528000000|2025-02-26 00:00:00|837.07|829.19|839.17|831.29|840.17|832.29|836.43|828.55|387
1740528300000|2025-02-26 00:05:00|839.18|831.3|837.36|829.48|839.47|831.59|836.27|828.39|423
1740528600000|2025-02-26 00:10:00|837.55|829.67|838.66|830.78|838.74|830.86|836.99|829.11|375
1740528900000|2025-02-26 00:15:00|838.65|830.77|836.85|828.97|841.07|833.19|836.85|828.97|387
1740529200000|2025-02-26 00:20:00|836.84|828.96|839.02|831.14|839.31|831.43|836.84|828.96|515
1740529500000|2025-02-26 00:25:00|839.01|831.13|841.55|833.67|842.22|834.34|838.17|830.29|375
1740529800000|2025-02-26 00:30:00|842.01|834.13|840.37|832.49|842.62|834.74|838.54|830.66|524
1740530100000|2025-02-26 00:35:00|840.36|832.48|837.25|829.37|840.76|832.88|837.25|829.37|467
1740530400000|2025-02-26 00:40:00|838.13|830.25|836.95|829.07|839.84|831.96|836.39|828.51|414
1740530700000|2025-02-26 00:45:00|836.97|829.09|837.19|829.31|839.03|831.15|836.6|828.72|434
1740531000000|2025-02-26 00:50:00|837.18|829.3|834.16|826.28|838.26|830.38|834.16|826.28|343
1740531300000|2025-02-26 00:55:00|834.15|826.27|834.06|826.18|835.87|827.99|834.06|826.18|333
1740531600000|2025-02-26 01:00:00|833.98|826.1|836.71|828.83|837|829.12|833.98|826.1|394
1740531900000|2025-02-26 01:05:00|836.7|828.82|835.13|827.25|837.17|829.29|832.91|825.03|486
1740532200000|2025-02-26 01:10:00|835.78|827.9|833.97|826.09|836.76|828.88|833.28|825.4|440
1740532500000|2025-02-26 01:15:00|833.96|826.08|832.71|824.83|836.04|828.16|832.15|824.27|466
1740532800000|2025-02-26 01:20:00|832.72|824.84|832.41|824.53|832.92|825.04|830.9|823.02|453
1740533100000|2025-02-26 01:25:00|832.42|824.54|833.56|825.68|834.38|826.5|832.33|824.45|466
1740533400000|2025-02-26 01:30:00|833.53|825.65|835.18|827.3|837.44|829.56|833.03|825.15|419
1740533700000|2025-02-26 01:35:00|835.22|827.34|833.86|825.98|836.69|828.81|833.83|825.95|345
1740534000000|2025-02-26 01:40:00|833.87|825.99|832.48|824.6|833.91|826.03|831.53|823.65|408
1740534300000|2025-02-26 01:45:00|832.49|824.61|833.23|825.35|833.96|826.08|832.13|824.25|406
1740534600000|2025-02-26 01:50:00|833.22|825.34|837.88|830|838.05|830.17|833.21|825.33|307
1740534900000|2025-02-26 01:55:00|837.89|830.01|835.24|827.36|838.89|831.01|835.24|827.36|363
1740535200000|2025-02-26 02:00:00|835.23|827.35|832.69|824.81|836.35|828.47|832.32|824.44|454
1740535500000|2025-02-26 02:05:00|832.68|824.8|830.4|822.52|832.89|825.01|830.4|822.52|422
1740535800000|2025-02-26 02:10:00|830.62|822.74|833.02|825.14|833.34|825.46|830.41|822.53|386
1740536100000|2025-02-26 02:15:00|833.03|825.15|835.96|828.08|836.33|828.45|832.98|825.1|300
1740536400000|2025-02-26 02:20:00|835.97|828.09|839.25|831.37|839.25|831.37|835.47|827.59|244
1740536700000|2025-02-26 02:25:00|839.26|831.38|839.29|831.41|839.79|831.91|839|831.12|194
1740537000000|2025-02-26 02:30:00|839.3|831.42|836.02|828.14|839.78|831.9|835.78|827.9|463
1740537300000|2025-02-26 02:35:00|836.06|828.18|841.21|833.33|841.27|833.39|835.79|827.91|405
1740537600000|2025-02-26 02:40:00|841.02|833.14|840.09|832.21|841.15|833.27|838.73|830.85|445
1740537900000|2025-02-26 02:45:00|840.1|832.22|845.48|837.6|845.48|837.6|840.09|832.21|260
1740538200000|2025-02-26 02:50:00|845.49|837.61|849.08|841.2|849.09|841.21|845.48|837.6|236
1740538500000|2025-02-26 02:55:00|849.09|841.21|850.85|842.97|852.3|844.42|848.67|840.79|436
1740538800000|2025-02-26 03:00:00|850.84|842.96|851.01|843.13|852.05|844.17|849.42|841.54|492
1740539100000|2025-02-26 03:05:00|851.02|843.14|852.87|844.99|853.75|845.87|850.7|842.82|377
1740539400000|2025-02-26 03:10:00|852.86|844.98|852.75|844.87|854.72|846.84|852.54|844.66|263
1740539700000|2025-02-26 03:15:00|852.76|844.88|855.44|847.56|856.64|848.76|851.85|843.97|285
1740540000000|2025-02-26 03:20:00|855.45|847.57|853.89|846.01|855.6|847.72|853.89|846.01|290
1740540300000|2025-02-26 03:25:00|853.7|845.82|851.42|843.54|853.7|845.82|850.19|842.31|337
1740540600000|2025-02-26 03:30:00|851.41|843.53|847.2|839.32|851.55|843.67|846.84|838.96|397
1740540900000|2025-02-26 03:35:00|847.21|839.33|848.29|840.41|849.01|841.13|846.99|839.11|346
1740541200000|2025-02-26 03:40:00|848.3|840.42|847.91|840.03|849.28|841.4|846.9|839.02|335
1740541500000|2025-02-26 03:45:00|847.9|840.02|848.29|840.41|849.65|841.77|844.7|836.82|344
1740541800000|2025-02-26 03:50:00|848.28|840.4|847.11|839.23|849.13|841.25|847.05|839.17|350
1740542100000|2025-02-26 03:55:00|847.12|839.24|845.16|837.28|847.12|839.24|845.06|837.18|288
1740542400000|2025-02-26 04:00:00|845.17|837.29|842.98|835.1|845.5|837.62|842.73|834.85|333
1740542700000|2025-02-26 04:05:00|842.97|835.09|845.27|837.39|846.11|838.23|842.65|834.77|338
1740543000000|2025-02-26 04:10:00|845.26|837.38|848.25|840.37|848.25|840.37|845.12|837.24|297
1740543300000|2025-02-26 04:15:00|848.26|840.38|848.8|840.92|848.8|840.92|846.19|838.31|255
1740543600000|2025-02-26 04:20:00|848.81|840.93|850.2|842.32|850.6|842.72|848.81|840.93|258
1740543900000|2025-02-26 04:25:00|850.21|842.33|851.25|843.37|851.25|843.37|849.54|841.66|156
1740544200000|2025-02-26 04:30:00|851.26|843.38|849.08|841.2|851.35|843.47|848.67|840.79|326
1740544500000|2025-02-26 04:35:00|849.07|841.19|847.96|840.08|849.07|841.19|847.1|839.22|306
1740544800000|2025-02-26 04:40:00|847.97|840.09|848.18|840.3|849.33|841.45|847.25|839.37|320
1740545100000|2025-02-26 04:45:00|848.19|840.31|847.4|839.52|848.22|840.34|846.06|838.18|315
1740545400000|2025-02-26 04:50:00|847.39|839.51|844.06|836.18|847.39|839.51|843.68|835.8|280
1740545700000|2025-02-26 04:55:00|844.05|836.17|843.72|835.84|845.03|837.15|843.53|835.65|377
1740546000000|2025-02-26 05:00:00|843.87|835.99|841.03|833.15|844.44|836.56|840.06|832.18|513
1740546300000|2025-02-26 05:05:00|841.02|833.14|842.23|834.35|843.05|835.17|840.87|832.99|387
1740546600000|2025-02-26 05:10:00|842.22|834.34|843.49|835.61|843.49|835.61|841.8|833.92|338
1740546900000|2025-02-26 05:15:00|843.5|835.62|839.36|831.48|843.73|835.85|839.24|831.36|334
1740547200000|2025-02-26 05:20:00|839.37|831.49|841.14|833.26|841.17|833.29|838.71|830.83|352
1740547500000|2025-02-26 05:25:00|841.13|833.25|842.9|835.02|843.14|835.26|840.08|832.2|386
1740547800000|2025-02-26 05:30:00|842.89|835.01|840.29|832.41|843.06|835.18|839.86|831.98|447
1740548100000|2025-02-26 05:35:00|840.3|832.42|838.95|831.07|841.39|833.51|838.71|830.83|382
1740548400000|2025-02-26 05:40:00|838.93|831.05|839.84|831.96|839.87|831.99|838.92|831.04|288
1740548700000|2025-02-26 05:45:00|839.85|831.97|838.02|830.14|840.2|832.32|837.39|829.51|347
1740549000000|2025-02-26 05:50:00|838.03|830.15|837.24|829.36|838.99|831.11|837.05|829.17|359
1740549300000|2025-02-26 05:55:00|837.23|829.35|835.06|827.18|837.58|829.7|835.06|827.18|337
1740549600000|2025-02-26 06:00:00|834.91|827.03|836.66|828.78|836.75|828.87|834.83|826.95|399
1740549900000|2025-02-26 06:05:00|836.65|828.77|835.48|827.6|837.9|830.02|835.42|827.54|423
1740550200000|2025-02-26 06:10:00|835.49|827.61|833.58|825.7|835.83|827.95|832.9|825.02|377
1740550500000|2025-02-26 06:15:00|833.59|825.71|836.69|828.81|836.69|828.81|831.89|824.01|458
1740550800000|2025-02-26 06:20:00|836.56|828.68|837.03|829.15|837.1|829.22|835.52|827.64|202
1740551100000|2025-02-26 06:25:00|837.04|829.16|836.55|828.67|837.05|829.17|835.88|828|282
1740551400000|2025-02-26 06:30:00|836.56|828.68|836.27|828.39|836.57|828.69|833.26|825.38|331
1740551700000|2025-02-26 06:35:00|836.28|828.4|835.31|827.43|837.58|829.7|835.16|827.28|407
1740552000000|2025-02-26 06:40:00|835.3|827.42|835.78|827.9|835.97|828.09|833.81|825.93|394
1740552300000|2025-02-26 06:45:00|835.77|827.89|836.93|829.05|836.99|829.11|835.12|827.24|408
1740552600000|2025-02-26 06:50:00|836.94|829.06|836.78|828.9|837.28|829.4|835.92|828.04|392
1740552900000|2025-02-26 06:55:00|836.77|828.89|837.12|829.24|837.12|829.24|835.78|827.9|410
1740553200000|2025-02-26 07:00:00|837.3|829.42|836.69|828.81|837.96|830.08|835.44|827.56|540
1740553500000|2025-02-26 07:05:00|836.68|828.8|836.33|828.45|836.77|828.89|834.7|826.82|496
1740553800000|2025-02-26 07:10:00|836.34|828.46|839.72|831.84|840.84|832.96|835.71|827.83|433
1740554100000|2025-02-26 07:15:00|839.73|831.85|837.81|829.93|839.8|831.92|836.79|828.91|740
1740554400000|2025-02-26 07:20:00|837.99|830.11|836.17|828.29|838.06|830.18|836.13|828.25|645
1740554700000|2025-02-26 07:25:00|836.16|828.28|836.42|828.54|837.07|829.19|835.01|827.13|566
1740555000000|2025-02-26 07:30:00|836.41|828.53|831.43|823.55|836.41|828.53|831.13|823.25|847
1740555300000|2025-02-26 07:35:00|831.42|823.54|829.66|821.78|832.33|824.45|829.05|821.17|815
1740555600000|2025-02-26 07:40:00|829.17|821.29|827.91|820.03|829.73|821.85|827.44|819.56|682
1740555900000|2025-02-26 07:45:00|827.9|820.02|828.64|820.76|828.65|820.77|826.55|818.67|764
1740556200000|2025-02-26 07:50:00|828.63|820.75|833.04|825.16|833.88|826|828.55|820.67|662
1740556500000|2025-02-26 07:55:00|833.03|825.15|831.66|823.78|833.86|825.98|831.64|823.76|735
1740556800000|2025-02-26 08:00:00|831.62|823.74|831.64|823.76|834.86|826.98|830.6|822.72|747
1740557100000|2025-02-26 08:05:00|831.6|823.72|826.54|818.66|831.67|823.79|824.86|816.98|855
1740557400000|2025-02-26 08:10:00|826.55|818.67|827.99|820.11|828.77|820.89|825.02|817.14|772
1740557700000|2025-02-26 08:15:00|827.96|820.08|826.17|818.29|828.85|820.97|825.63|817.75|874
1740558000000|2025-02-26 08:20:00|826.16|818.28|826.55|818.67|827.69|819.81|825.95|818.07|780
1740558300000|2025-02-26 08:25:00|826.54|818.66|825.5|817.62|826.58|818.7|824.85|816.97|607
1740558600000|2025-02-26 08:30:00|825.51|817.63|825.35|817.47|826.23|818.35|824.03|816.15|789
1740558900000|2025-02-26 08:35:00|825.33|817.45|824.19|816.31|826.01|818.13|824.03|816.15|834
1740559200000|2025-02-26 08:40:00|824.17|816.29|824.34|816.46|826.31|818.43|824.03|816.15|812
1740559500000|2025-02-26 08:45:00|824.32|816.44|823.5|815.62|825.22|817.34|821.62|813.74|813
1740559800000|2025-02-26 08:50:00|823.49|815.61|823.6|815.72|823.99|816.11|822.65|814.77|682
1740560100000|2025-02-26 08:55:00|823.59|815.71|822.92|815.04|824.28|816.4|822.7|814.82|471
1740560400000|2025-02-26 09:00:00|822.93|815.05|825.36|817.48|826.97|819.09|822.16|814.28|782
1740560700000|2025-02-26 09:05:00|825.33|817.45|826.06|818.18|826.5|818.62|825.22|817.34|287
1740561000000|2025-02-26 09:10:00|826.07|818.19|828.56|820.68|829.48|821.6|826.06|818.18|219
1740561300000|2025-02-26 09:15:00|828.68|820.8|830.21|822.33|833.09|825.21|828.68|820.8|444
1740561600000|2025-02-26 09:20:00|830.22|822.34|831.99|824.11|833.57|825.69|829.8|821.92|694
1740561900000|2025-02-26 09:25:00|831.98|824.1|829.12|821.24|832.91|825.03|829.12|821.24|752
1740562200000|2025-02-26 09:30:00|829.11|821.23|829.91|822.03|830.22|822.34|828.88|821|719
1740562500000|2025-02-26 09:35:00|829.89|822.01|835.38|827.5|835.38|827.5|828.98|821.1|635
1740562800000|2025-02-26 09:40:00|835.41|827.53|835.71|827.83|836.45|828.57|833.82|825.94|800
1740563100000|2025-02-26 09:45:00|835.78|827.9|834.63|826.75|836.54|828.66|833.73|825.85|761
1740563400000|2025-02-26 09:50:00|834.61|826.73|834.99|827.11|836.51|828.63|833.49|825.61|789
1740563700000|2025-02-26 09:55:00|834.98|827.1|838.11|830.23|838.32|830.44|834.31|826.43|742
1740564000000|2025-02-26 10:00:00|838.27|830.39|835.02|827.14|838.32|830.44|834.7|826.82|813
1740564300000|2025-02-26 10:05:00|835.01|827.13|834.84|826.96|835.04|827.16|833.86|825.98|628
1740564600000|2025-02-26 10:10:00|834.85|826.97|833.88|826|836.02|828.14|833.85|825.97|566
1740564900000|2025-02-26 10:15:00|834.02|826.14|829.67|821.79|834.23|826.35|829.27|821.39|673
1740565200000|2025-02-26 10:20:00|829.74|821.86|831.68|823.8|832.11|824.23|829.67|821.79|779
1740565500000|2025-02-26 10:25:00|831.6|823.72|831.62|823.74|832.56|824.68|830.25|822.37|799
1740565800000|2025-02-26 10:30:00|831.95|824.07|833.31|825.43|834.26|826.38|830.68|822.8|708
1740566100000|2025-02-26 10:35:00|833.29|825.41|833.97|826.09|834.4|826.52|832.92|825.04|626
1740566400000|2025-02-26 10:40:00|833.96|826.08|834.88|827|835.78|827.9|833.59|825.71|524
1740566700000|2025-02-26 10:45:00|834.94|827.06|832.06|824.18|835.72|827.84|831.81|823.93|848
1740567000000|2025-02-26 10:50:00|832.05|824.17|832.9|825.02|833.32|825.44|831.21|823.33|851
1740567300000|2025-02-26 10:55:00|832.89|825.01|834.86|826.98|835.2|827.32|832.76|824.88|782
1740567600000|2025-02-26 11:00:00|834.87|826.99|834.97|827.09|836.61|828.73|833.48|825.6|723
1740567900000|2025-02-26 11:05:00|834.96|827.08|834.01|826.13|835.77|827.89|833.17|825.29|686
1740568200000|2025-02-26 11:10:00|834|826.12|834.65|826.77|835.14|827.26|833.33|825.45|711
1740568500000|2025-02-26 11:15:00|834.66|826.78|835.65|827.77|835.85|827.97|833.15|825.27|598
1740568800000|2025-02-26 11:20:00|835.66|827.78|834.4|826.52|835.95|828.07|833.47|825.59|813
1740569100000|2025-02-26 11:25:00|834.39|826.51|834.91|827.03|835.9|828.02|833.5|825.62|861
1740569400000|2025-02-26 11:30:00|834.9|827.02|829.6|821.72|835.45|827.57|829.32|821.44|823
1740569700000|2025-02-26 11:35:00|829.61|821.73|827.99|820.11|830.16|822.28|827.78|819.9|766
1740570000000|2025-02-26 11:40:00|827.97|820.09|827.44|819.56|829.38|821.5|827.44|819.56|866
1740570300000|2025-02-26 11:45:00|827.64|819.76|827.35|819.47|828.01|820.13|825.92|818.04|777
1740570600000|2025-02-26 11:50:00|827.45|819.57|825.94|818.06|827.45|819.57|825.75|817.87|635
1740570900000|2025-02-26 11:55:00|825.93|818.05|824.59|816.71|826.2|818.32|824.24|816.36|666
1740571200000|2025-02-26 12:00:00|824.58|816.7|824.08|816.2|825.76|817.88|824.08|816.2|874
1740571500000|2025-02-26 12:05:00|824.37|816.49|824.48|816.6|825.15|817.27|822.94|815.06|906
1740571800000|2025-02-26 12:10:00|824.49|816.61|824.44|816.56|824.7|816.82|822.42|814.54|832
1740572100000|2025-02-26 12:15:00|824.43|816.55|822.5|814.62|824.43|816.55|822.5|814.62|756
1740572400000|2025-02-26 12:20:00|822.45|814.57|820.8|812.92|823.04|815.16|819.11|811.23|840
1740572700000|2025-02-26 12:25:00|820.79|812.91|820.5|812.62|821.42|813.54|820.07|812.19|704
1740573000000|2025-02-26 12:30:00|820.49|812.61|819.7|811.82|821.18|813.3|819.14|811.26|830
1740573300000|2025-02-26 12:35:00|819.71|811.83|819.95|812.07|821.15|813.27|819.33|811.45|863
1740573600000|2025-02-26 12:40:00|820.06|812.18|816.4|808.52|820.16|812.28|815.36|807.48|843
1740573900000|2025-02-26 12:45:00|816.39|808.51|814.29|806.41|816.39|808.51|814.11|806.23|834
1740574200000|2025-02-26 12:50:00|814.28|806.4|809.8|801.92|814.28|806.4|808.7|800.82|810
1740574500000|2025-02-26 12:55:00|809.79|801.91|812.42|804.54|813.04|805.16|809.01|801.13|723
1740574800000|2025-02-26 13:00:00|812.41|804.53|811.02|803.14|814.1|806.22|810.24|802.36|783
1740575100000|2025-02-26 13:05:00|811.01|803.13|812.9|805.02|813.08|805.2|810.27|802.39|794
1740575400000|2025-02-26 13:10:00|812.94|805.06|810.43|802.55|813.4|805.52|809.63|801.75|857
1740575700000|2025-02-26 13:15:00|810.77|802.89|810.48|802.6|812.09|804.21|810.19|802.31|855
1740576000000|2025-02-26 13:20:00|810.47|802.59|813.34|805.46|813.7|805.82|810.13|802.25|753
1740576300000|2025-02-26 13:25:00|813.33|805.45|813.44|805.56|813.64|805.76|811.84|803.96|858
1740576600000|2025-02-26 13:30:00|813.45|805.57|813.78|805.9|814.45|806.57|812.29|804.41|520
1740576900000|2025-02-26 13:35:00|813.77|805.89|811.83|803.95|814.17|806.29|810.88|803|813
1740577200000|2025-02-26 13:40:00|811.82|803.94|812.32|804.44|813.07|805.19|810.21|802.33|808
1740577500000|2025-02-26 13:45:00|812.42|804.54|810.6|802.72|812.6|804.72|809.37|801.49|821
1740577800000|2025-02-26 13:50:00|810.62|802.74|809.28|801.4|810.99|803.11|809.17|801.29|802
1740578100000|2025-02-26 13:55:00|809.27|801.39|805.88|798|809.33|801.45|805.31|797.43|816
1740578400000|2025-02-26 14:00:00|805.87|797.99|800.8|792.92|807.02|799.14|799.64|791.76|824
1740578700000|2025-02-26 14:05:00|800.79|792.91|797.85|789.97|801.41|793.53|797.16|789.28|811
1740579000000|2025-02-26 14:10:00|797.84|789.96|800.9|793.02|801.05|793.17|796.54|788.66|853
1740579300000|2025-02-26 14:15:00|800.91|793.03|797.52|789.64|801.86|793.98|797.29|789.41|847
1740579600000|2025-02-26 14:20:00|797.53|789.65|794.27|786.39|797.66|789.78|793.2|785.32|820
1740579900000|2025-02-26 14:25:00|794.35|786.47|795.87|787.99|797.4|789.52|793.46|785.58|816
1740580200000|2025-02-26 14:30:00|795.86|787.98|798.72|790.84|802.45|794.57|793.47|785.59|897
1740580500000|2025-02-26 14:35:00|798.71|790.83|807.61|799.73|808.61|800.73|796.69|788.81|865
1740580800000|2025-02-26 14:40:00|807.57|799.69|809.89|802.01|810.84|802.96|806.76|798.88|803
1740581100000|2025-02-26 14:45:00|809.88|802|816.12|808.24|819.83|811.95|807.62|799.74|879
1740581400000|2025-02-26 14:50:00|816.14|808.26|817.13|809.25|817.24|809.36|812.9|805.02|867
1740581700000|2025-02-26 14:55:00|817.25|809.37|816.99|809.11|817.25|809.37|813.67|805.79|753
1740582000000|2025-02-26 15:00:00|817.14|809.26|821.35|813.47|824.42|816.54|816.98|809.1|820
1740582300000|2025-02-26 15:05:00|821.34|813.46|825|817.12|827.35|819.47|820.36|812.48|885
1740582600000|2025-02-26 15:10:00|825.06|817.18|825.88|818|829.66|821.78|824.23|816.35|793
1740582900000|2025-02-26 15:15:00|825.9|818.02|823.75|815.87|826.24|818.36|822.65|814.77|830
1740583200000|2025-02-26 15:20:00|823.76|815.88|821.02|813.14|824.9|817.02|819.88|812|759
1740583500000|2025-02-26 15:25:00|821|813.12|815.87|807.99|821|813.12|815.87|807.99|725
1740583800000|2025-02-26 15:30:00|815.86|807.98|823.31|815.43|823.5|815.62|815.85|807.97|738
1740584100000|2025-02-26 15:35:00|823.32|815.44|823.05|815.17|825.28|817.4|822.64|814.76|681
1740584400000|2025-02-26 15:40:00|823.06|815.18|819.62|811.74|823.19|815.31|819.59|811.71|737
1740584700000|2025-02-26 15:45:00|819.63|811.75|822.87|814.99|824.55|816.67|818.46|810.58|723
1740585000000|2025-02-26 15:50:00|822.88|815|819.06|811.18|822.92|815.04|819.02|811.14|686
1740585300000|2025-02-26 15:55:00|819.07|811.19|818.35|810.47|819.36|811.48|816.84|808.96|653
1740585600000|2025-02-26 16:00:00|818.3|810.42|815.82|807.94|820.72|812.84|815.15|807.27|693
1740585900000|2025-02-26 16:05:00|815.81|807.93|814.97|807.09|819.91|812.03|814.9|807.02|653
1740586200000|2025-02-26 16:10:00|814.95|807.07|813.19|805.31|814.97|807.09|810.97|803.09|684
1740586500000|2025-02-26 16:15:00|813.18|805.3|808.49|800.61|813.42|805.54|806.25|798.37|787
1740586800000|2025-02-26 16:20:00|808.5|800.62|810.58|802.7|811.29|803.41|807.64|799.76|782
1740587100000|2025-02-26 16:25:00|810.57|802.69|812.35|804.47|814.41|806.53|810.55|802.67|718
1740587400000|2025-02-26 16:30:00|812.36|804.48|814.95|807.07|817.52|809.64|811.71|803.83|690
1740587700000|2025-02-26 16:35:00|815.03|807.15|813.84|805.96|816.14|808.26|812.28|804.4|616
1740588000000|2025-02-26 16:40:00|813.87|805.99|812.49|804.61|815.94|808.06|812.36|804.48|642
1740588300000|2025-02-26 16:45:00|812.87|804.99|808.93|801.05|813.12|805.24|808.41|800.53|696
1740588600000|2025-02-26 16:50:00|808.98|801.1|810.31|802.43|810.93|803.05|807.47|799.59|634
1740588900000|2025-02-26 16:55:00|810.3|802.42|808.66|800.78|811.43|803.55|808.04|800.16|623
1740589200000|2025-02-26 17:00:00|808.82|800.94|808.33|800.45|810.73|802.85|807.4|799.52|674
1740589500000|2025-02-26 17:05:00|808.32|800.44|807.31|799.43|809.8|801.92|807.17|799.29|512
1740589800000|2025-02-26 17:10:00|807.32|799.44|807.55|799.67|809.46|801.58|807.28|799.4|512
1740590100000|2025-02-26 17:15:00|807.56|799.68|803.22|795.34|807.86|799.98|802.73|794.85|739
1740590400000|2025-02-26 17:20:00|803.21|795.33|803.86|795.98|804.03|796.15|800.24|792.36|780
1740590700000|2025-02-26 17:25:00|803.85|795.97|804.63|796.75|805.08|797.2|802.36|794.48|698
1740591000000|2025-02-26 17:30:00|804.64|796.76|798.49|790.61|806.31|798.43|798.02|790.14|792
1740591300000|2025-02-26 17:35:00|798.5|790.62|795.02|787.14|799.83|791.95|794.43|786.55|818
1740591600000|2025-02-26 17:40:00|795|787.12|797.54|789.66|797.8|789.92|793.62|785.74|775
1740591900000|2025-02-26 17:45:00|797.55|789.67|795.52|787.64|799.05|791.17|793.93|786.05|759
1740592200000|2025-02-26 17:50:00|795.53|787.65|790.91|783.03|796.05|788.17|789.59|781.71|716
1740592500000|2025-02-26 17:55:00|790.97|783.09|791.29|783.41|791.29|783.41|787.9|780.02|715
1740592800000|2025-02-26 18:00:00|791.31|783.43|794.56|786.68|795.32|787.44|791.3|783.42|809
1740593100000|2025-02-26 18:05:00|794.55|786.67|793.88|786|797.18|789.3|792.42|784.54|816
1740593400000|2025-02-26 18:10:00|793.77|785.89|792.76|784.88|795.42|787.54|791.39|783.51|734
1740593700000|2025-02-26 18:15:00|792.73|784.85|788.72|780.84|792.73|784.85|787.73|779.85|802
1740594000000|2025-02-26 18:20:00|788.77|780.89|788.03|780.15|789.74|781.86|786.5|778.62|755
1740594300000|2025-02-26 18:25:00|788.04|780.16|779.01|771.13|788.62|780.74|778.97|771.09|729
1740594600000|2025-02-26 18:30:00|779|771.12|778.59|770.71|782.6|774.72|777.8|769.92|824
1740594900000|2025-02-26 18:35:00|778.68|770.8|774.09|766.21|780.24|772.36|772.25|764.37|810
1740595200000|2025-02-26 18:40:00|774.07|766.19|782.14|774.26|783.26|775.38|772.39|764.51|605
1740595500000|2025-02-26 18:45:00|782.15|774.27|778.44|770.56|784.93|777.05|778.43|770.55|449
1740595800000|2025-02-26 18:50:00|778.45|770.57|772.78|764.9|779.73|771.85|770.9|763.02|527
1740596100000|2025-02-26 18:55:00|772.77|764.89|774.26|766.38|774.27|766.39|770.54|762.66|477
1740596400000|2025-02-26 19:00:00|774.27|766.39|780.38|772.5|780.39|772.51|772.75|764.87|498
1740596700000|2025-02-26 19:05:00|780.36|772.48|778.83|770.95|780.44|772.56|777.42|769.54|775
1740597000000|2025-02-26 19:10:00|779.11|771.23|786.62|778.74|786.83|778.95|779.01|771.13|789
1740597300000|2025-02-26 19:15:00|786.63|778.75|785.87|777.99|789.46|781.58|785.8|777.92|792
1740597600000|2025-02-26 19:20:00|785.86|777.98|779.9|772.02|785.86|777.98|779.9|772.02|674
1740597900000|2025-02-26 19:25:00|779.86|771.98|776.22|768.34|779.86|771.98|775.89|768.01|793
1740598200000|2025-02-26 19:30:00|775.92|768.04|778.57|770.69|779.78|771.9|775.17|767.29|714
1740598500000|2025-02-26 19:35:00|778.55|770.67|778.6|770.72|779.12|771.24|775.73|767.85|582
1740598800000|2025-02-26 19:40:00|778.46|770.58|780.04|772.16|780.62|772.74|776.61|768.73|610
1740599100000|2025-02-26 19:45:00|780.03|772.15|778.39|770.51|782.73|774.85|778.02|770.14|562
1740599400000|2025-02-26 19:50:00|778.4|770.52|781.78|773.9|781.78|773.9|777.61|769.73|517
1740599700000|2025-02-26 19:55:00|781.79|773.91|779.23|771.35|782.68|774.8|778.52|770.64|436
1740600000000|2025-02-26 20:00:00|779.22|771.34|784.8|776.92|785.04|777.16|778.27|770.39|496
1740600300000|2025-02-26 20:05:00|784.79|776.91|784.4|776.52|787.16|779.28|783.75|775.87|495
1740600600000|2025-02-26 20:10:00|784.41|776.53|780.58|772.7|785.37|777.49|779.53|771.65|632
1740600900000|2025-02-26 20:15:00|780.59|772.71|774.17|766.29|781.19|773.31|773.86|765.98|607
1740601200000|2025-02-26 20:20:00|774.16|766.28|776.3|768.42|777.73|769.85|772.9|765.02|561
1740601500000|2025-02-26 20:25:00|776.29|768.41|782.87|774.99|786.32|778.44|776.29|768.41|500
1740601800000|2025-02-26 20:30:00|782.86|774.98|785.67|777.79|785.67|777.79|781.59|773.71|697
1740602100000|2025-02-26 20:35:00|785.69|777.81|792.13|784.25|792.41|784.53|784.2|776.32|790
1740602400000|2025-02-26 20:40:00|792.12|784.24|793.86|785.98|794.74|786.86|790.89|783.01|808
1740602700000|2025-02-26 20:45:00|793.85|785.97|797.65|789.77|799.43|791.55|793.47|785.59|850
1740603000000|2025-02-26 20:50:00|797.59|789.71|797.77|789.89|798.1|790.22|795.72|787.84|664
1740603300000|2025-02-26 20:55:00|797.78|789.9|797.9|790.02|798.91|791.03|795.75|787.87|593
1740603600000|2025-02-26 21:00:00|797.92|790.04|793.88|786|798.07|790.19|792.1|784.22|738
1740603900000|2025-02-26 21:05:00|793.84|785.96|796.73|788.85|799.26|791.38|792.8|784.92|711
1740604200000|2025-02-26 21:10:00|796.74|788.86|794.77|786.89|797.19|789.31|794.75|786.87|628
1740604500000|2025-02-26 21:15:00|794.78|786.9|790.79|782.91|795.91|788.03|789.83|781.95|724
1740604800000|2025-02-26 21:20:00|790.8|782.92|797.01|789.13|801.19|793.31|790.07|782.19|910
1740605100000|2025-02-26 21:25:00|797.11|789.23|794.21|786.33|797.75|789.87|790.62|782.74|668
1740605400000|2025-02-26 21:30:00|794.2|786.32|789.31|781.43|794.37|786.49|788.14|780.26|867
1740605700000|2025-02-26 21:35:00|789.25|781.37|790.19|782.31|791.78|783.9|788.13|780.25|702
1740606000000|2025-02-26 21:40:00|790.2|782.32|788.35|780.47|792.37|784.49|787.84|779.96|668
1740606300000|2025-02-26 21:45:00|788.36|780.48|788.88|781|790.33|782.45|785.57|777.69|638
1740606600000|2025-02-26 21:50:00|788.89|781.01|792.33|784.45|794.13|786.25|787.79|779.91|667
1740606900000|2025-02-26 21:55:00|792.7|784.82|796.61|788.73|796.75|788.87|791.34|783.46|599
1740607200000|2025-02-26 22:00:00|797.03|789.15|810.33|802.45|810.99|803.11|796.95|789.07|747
1740607500000|2025-02-26 22:05:00|810.31|802.43|809.34|801.46|811.92|804.04|807.7|799.82|759
1740607800000|2025-02-26 22:10:00|809.33|801.45|804.23|796.35|809.68|801.8|804.23|796.35|764
1740608100000|2025-02-26 22:15:00|803.97|796.09|803.98|796.1|806.24|798.36|802.45|794.57|778
1740608400000|2025-02-26 22:20:00|803.91|796.03|803.69|795.81|805.56|797.68|802.07|794.19|579
1740608700000|2025-02-26 22:25:00|803.7|795.82|800.55|792.67|804|796.12|800.55|792.67|568
1740609000000|2025-02-26 22:30:00|800.18|792.3|799.31|791.43|800.57|792.69|796.7|788.82|547
1740609300000|2025-02-26 22:35:00|799.3|791.42|801.23|793.35|801.3|793.42|797.58|789.7|558
1740609600000|2025-02-26 22:40:00|800.71|792.83|801.36|793.48|802.26|794.38|800.34|792.46|498
1740609900000|2025-02-26 22:45:00|801.35|793.47|804.26|796.38|804.39|796.51|801.19|793.31|379
1740610200000|2025-02-26 22:50:00|804.25|796.37|806.49|798.61|806.58|798.7|804.25|796.37|303
1740610500000|2025-02-26 22:55:00|806.5|798.62|800.54|792.66|806.53|798.65|799.01|791.13|518
1740610800000|2025-02-26 23:00:00|800.53|792.65|804.61|796.73|804.69|796.81|799.98|792.1|635
1740611100000|2025-02-26 23:05:00|804.62|796.74|800.92|793.04|805|797.12|800.71|792.83|563
1740611400000|2025-02-26 23:10:00|800.91|793.03|797.49|789.61|801.05|793.17|797.49|789.61|552
1740611700000|2025-02-26 23:15:00|797.48|789.6|797.32|789.44|798.52|790.64|796.63|788.75|542
1740612000000|2025-02-26 23:20:00|797.31|789.43|793.42|785.54|797.73|789.85|792.71|784.83|647
1740612300000|2025-02-26 23:25:00|793.43|785.55|795.4|787.52|795.42|787.54|793.42|785.54|523
1740612600000|2025-02-26 23:30:00|795.48|787.6|793.51|785.63|795.87|787.99|791.96|784.08|594
1740612900000|2025-02-26 23:35:00|793.8|785.92|793.42|785.54|794.66|786.78|792.15|784.27|552
1740613200000|2025-02-26 23:40:00|793.46|785.58|793.3|785.42|794.63|786.75|792.86|784.98|492
1740613500000|2025-02-26 23:45:00|793.31|785.43|792.36|784.48|793.98|786.1|791.97|784.09|493
1740613800000|2025-02-26 23:50:00|792.35|784.47|792.65|784.77|794.69|786.81|792.35|784.47|548
1740614100000|2025-02-26 23:55:00|792.64|784.76|796.5|788.62|797.17|789.29|792.47|784.59|592
1740614400000|2025-02-27 00:00:00|796.51|788.63|796.49|788.61|799.07|791.19|796.07|788.19|477
1740614700000|2025-02-27 00:05:00|796.48|788.6|799.3|791.42|800.02|792.14|796.48|788.6|428
1740615000000|2025-02-27 00:10:00|799.29|791.41|799.53|791.65|800.69|792.81|798.82|790.94|410
1740615300000|2025-02-27 00:15:00|799.54|791.66|804.81|796.93|804.93|797.05|799.54|791.66|413
1740615600000|2025-02-27 00:20:00|804.8|796.92|797.9|790.02|804.8|796.92|797.9|790.02|531
1740615900000|2025-02-27 00:25:00|797.95|790.07|800.02|792.14|800.33|792.45|796.49|788.61|500
1740616200000|2025-02-27 00:30:00|800.01|792.13|796.98|789.1|800.93|793.05|796.17|788.29|793
1740616500000|2025-02-27 00:35:00|796.97|789.09|798.78|790.9|800.83|792.95|796.23|788.35|952
1740616800000|2025-02-27 00:40:00|798.77|790.89|804.17|796.29|805.39|797.51|798.11|790.23|942
1740617100000|2025-02-27 00:45:00|804.16|796.28|807.35|799.47|808.73|800.85|803.6|795.72|829
1740617400000|2025-02-27 00:50:00|807.77|799.89|803.44|795.56|808.01|800.13|803.44|795.56|945
1740617700000|2025-02-27 00:55:00|803.43|795.55|802.41|794.53|804.72|796.84|802.29|794.41|654
1740618000000|2025-02-27 01:00:00|802.4|794.52|799.93|792.05|802.4|794.52|798.78|790.9|908
1740618300000|2025-02-27 01:05:00|799.92|792.04|798.91|791.03|800.59|792.71|795.37|787.49|923
1740618600000|2025-02-27 01:10:00|799.27|791.39|803.92|796.04|805.21|797.33|798.75|790.87|837
1740618900000|2025-02-27 01:15:00|803.93|796.05|803.9|796.02|807.2|799.32|803.43|795.55|817
1740619200000|2025-02-27 01:20:00|803.89|796.01|809.29|801.41|813.29|805.41|803.39|795.51|885
1740619500000|2025-02-27 01:25:00|809.28|801.4|812.83|804.95|814.91|807.03|809.18|801.3|923
1740619800000|2025-02-27 01:30:00|812.6|804.72|811.98|804.1|814.62|806.74|810.27|802.39|975
1740620100000|2025-02-27 01:35:00|812.18|804.3|809.45|801.57|813.48|805.6|808.67|800.79|824
1740620400000|2025-02-27 01:40:00|809.44|801.56|810.93|803.05|812.9|805.02|808.21|800.33|937
1740620700000|2025-02-27 01:45:00|810.91|803.03|810.76|802.88|812.71|804.83|809.11|801.23|965
1740621000000|2025-02-27 01:50:00|810.59|802.71|813.48|805.6|813.48|805.6|809.03|801.15|843
1740621300000|2025-02-27 01:55:00|813.46|805.58|809.95|802.07|813.66|805.78|809.66|801.78|979
1740621600000|2025-02-27 02:00:00|809.93|802.05|810.01|802.13|812.55|804.67|806.97|799.09|871
1740621900000|2025-02-27 02:05:00|810|802.12|808.65|800.77|812.39|804.51|808.08|800.2|958
1740622200000|2025-02-27 02:10:00|808.64|800.76|810.2|802.32|812.41|804.53|808.59|800.71|914
1740622500000|2025-02-27 02:15:00|810.16|802.28|814.28|806.4|814.67|806.79|809.32|801.44|903
1740622800000|2025-02-27 02:20:00|814.25|806.37|815.48|807.6|817.11|809.23|812.65|804.77|876
1740623100000|2025-02-27 02:25:00|815.47|807.59|816.02|808.14|819.09|811.21|814.96|807.08|910
1740623400000|2025-02-27 02:30:00|816.01|808.13|811.31|803.43|816.01|808.13|810.99|803.11|945
1740623700000|2025-02-27 02:35:00|811.54|803.66|808.85|800.97|811.54|803.66|808.32|800.44|753
1740624000000|2025-02-27 02:40:00|808.84|800.96|807.33|799.45|809.46|801.58|807.24|799.36|917
1740624300000|2025-02-27 02:45:00|807.32|799.44|805.49|797.61|807.9|800.02|804.88|797|758
1740624600000|2025-02-27 02:50:00|805.48|797.6|804.84|796.96|805.96|798.08|804.04|796.16|774
1740624900000|2025-02-27 02:55:00|805.12|797.24|806.08|798.2|806.08|798.2|804.02|796.14|850
1740625200000|2025-02-27 03:00:00|806.07|798.19|806.36|798.48|806.74|798.86|804.09|796.21|907
1740625500000|2025-02-27 03:05:00|806.34|798.46|806.06|798.18|806.94|799.06|804.98|797.1|779
1740625800000|2025-02-27 03:10:00|806.05|798.17|806.11|798.23|808.78|800.9|805.86|797.98|808
1740626100000|2025-02-27 03:15:00|806.12|798.24|808.2|800.32|809.85|801.97|805.65|797.77|845
1740626400000|2025-02-27 03:20:00|808.19|800.31|809.94|802.06|810.15|802.27|808.11|800.23|747
1740626700000|2025-02-27 03:25:00|809.93|802.05|807.01|799.13|810.41|802.53|805.59|797.71|832
1740627000000|2025-02-27 03:30:00|807.02|799.14|809.77|801.89|810.41|802.53|805.04|797.16|784
1740627300000|2025-02-27 03:35:00|809.76|801.88|810.5|802.62|812.63|804.75|808.7|800.82|688
1740627600000|2025-02-27 03:40:00|810.49|802.61|806.51|798.63|811.15|803.27|806.51|798.63|835
1740627900000|2025-02-27 03:45:00|806.47|798.59|808.52|800.64|808.71|800.83|805.96|798.08|880
1740628200000|2025-02-27 03:50:00|808.51|800.63|809.75|801.87|810.08|802.2|807.31|799.43|864
1740628500000|2025-02-27 03:55:00|809.72|801.84|809.38|801.5|811.5|803.62|808.87|800.99|780
1740628800000|2025-02-27 04:00:00|809.37|801.49|811.27|803.39|811.34|803.46|807.7|799.82|930
1740629100000|2025-02-27 04:05:00|811.42|803.54|807.88|800|812.38|804.5|807.72|799.84|874
1740629400000|2025-02-27 04:10:00|807.87|799.99|805.99|798.11|807.87|799.99|805.91|798.03|745
1740629700000|2025-02-27 04:15:00|806.63|798.75|804.82|796.94|807.43|799.55|804.31|796.43|817
1740630000000|2025-02-27 04:20:00|804.81|796.93|805|797.12|805.57|797.69|803.95|796.07|757
1740630300000|2025-02-27 04:25:00|804.98|797.1|806.08|798.2|806.45|798.57|804.24|796.36|807
1740630600000|2025-02-27 04:30:00|806.07|798.19|805.99|798.11|806.72|798.84|804.99|797.11|866
1740630900000|2025-02-27 04:35:00|805.98|798.1|802.39|794.51|805.98|798.1|801.48|793.6|862
1740631200000|2025-02-27 04:40:00|802.46|794.58|804.23|796.35|805.01|797.13|802.07|794.19|668
1740631500000|2025-02-27 04:45:00|804.22|796.34|803.88|796|804.26|796.38|801.49|793.61|767
1740631800000|2025-02-27 04:50:00|803.87|795.99|806.15|798.27|806.63|798.75|803.87|795.99|750
1740632100000|2025-02-27 04:55:00|806.14|798.26|804.86|796.98|807.33|799.45|803.98|796.1|933
1740632400000|2025-02-27 05:00:00|804.85|796.97|806.96|799.08|807.44|799.56|803.31|795.43|937
1740632700000|2025-02-27 05:05:00|806.94|799.06|809.79|801.91|810.84|802.96|806.7|798.82|790
1740633000000|2025-02-27 05:10:00|809.83|801.95|810.48|802.6|810.95|803.07|809.33|801.45|752
1740633300000|2025-02-27 05:15:00|810.47|802.59|810.75|802.87|812.8|804.92|810.16|802.28|752
1740633600000|2025-02-27 05:20:00|810.74|802.86|808.53|800.65|811.02|803.14|808.27|800.39|832
1740633900000|2025-02-27 05:25:00|808.54|800.66|807.45|799.57|809.47|801.59|806.91|799.03|640
1740634200000|2025-02-27 05:30:00|807.44|799.56|810.33|802.45|810.48|802.6|807.38|799.5|806
1740634500000|2025-02-27 05:35:00|810.32|802.44|815.22|807.34|815.36|807.48|810.19|802.31|606
1740634800000|2025-02-27 05:40:00|815.35|807.47|814.67|806.79|816.36|808.48|813.7|805.82|839
1740635100000|2025-02-27 05:45:00|814.66|806.78|814.13|806.25|815.95|808.07|813.7|805.82|857
1740635400000|2025-02-27 05:50:00|814.12|806.24|814.74|806.86|815.79|807.91|813.52|805.64|866
1740635700000|2025-02-27 05:55:00|814.73|806.85|812.98|805.1|815.07|807.19|812.67|804.79|856
1740636000000|2025-02-27 06:00:00|812.97|805.09|814.28|806.4|814.88|807|812.12|804.24|744
1740636300000|2025-02-27 06:05:00|814.27|806.39|811.84|803.96|814.46|806.58|811.38|803.5|776
1740636600000|2025-02-27 06:10:00|811.67|803.79|811.16|803.28|813.4|805.52|811.02|803.14|710
1740636900000|2025-02-27 06:15:00|811.15|803.27|812.34|804.46|813.74|805.86|810.48|802.6|790
1740637200000|2025-02-27 06:20:00|812.33|804.45|813.69|805.81|815.98|808.1|811.91|804.03|909
1740637500000|2025-02-27 06:25:00|813.68|805.8|814.98|807.1|815.5|807.62|813.23|805.35|847
1740637800000|2025-02-27 06:30:00|814.97|807.09|816.34|808.46|816.66|808.78|814.53|806.65|699
1740638100000|2025-02-27 06:35:00|816.33|808.45|821.34|813.46|821.34|813.46|815.6|807.72|765
1740638400000|2025-02-27 06:40:00|821.35|813.47|818.94|811.06|822.59|814.71|818.67|810.79|754
1740638700000|2025-02-27 06:45:00|818.95|811.07|818.87|810.99|819.84|811.96|817.15|809.27|668
1740639000000|2025-02-27 06:50:00|818.85|810.97|818.37|810.49|819.27|811.39|817.55|809.67|823
1740639300000|2025-02-27 06:55:00|818.36|810.48|817.89|810.01|818.87|810.99|817.37|809.49|777
1740639600000|2025-02-27 07:00:00|817.88|810|817.77|809.89|819.43|811.55|815.92|808.04|778
1740639900000|2025-02-27 07:05:00|817.96|810.08|815.91|808.03|818.38|810.5|815.32|807.44|730
1740640200000|2025-02-27 07:10:00|815.9|808.02|814.84|806.96|816.46|808.58|814.78|806.9|527
1740640500000|2025-02-27 07:15:00|815.17|807.29|818.77|810.89|818.77|810.89|815.17|807.29|630
1740640800000|2025-02-27 07:20:00|818.78|810.9|818.08|810.2|820.21|812.33|817.41|809.53|606
1740641100000|2025-02-27 07:25:00|818.07|810.19|819.73|811.85|820.56|812.68|817.1|809.22|542
1740641400000|2025-02-27 07:30:00|819.88|812|818.77|810.89|821.12|813.24|818.22|810.34|781
1740641700000|2025-02-27 07:35:00|818.78|810.9|821.41|813.53|823.25|815.37|818.78|810.9|820
1740642000000|2025-02-27 07:40:00|821.4|813.52|820.18|812.3|822.09|814.21|819.77|811.89|597
1740642300000|2025-02-27 07:45:00|820.19|812.31|822.18|814.3|822.71|814.83|820.18|812.3|448
1740642600000|2025-02-27 07:50:00|822.19|814.31|822.33|814.45|823.35|815.47|821.7|813.82|403
1740642900000|2025-02-27 07:55:00|822.34|814.46|819.28|811.4|822.89|815.01|819.26|811.38|347
1740643200000|2025-02-27 08:00:00|819.29|811.41|822.28|814.4|822.92|815.04|817.25|809.37|617
1740643500000|2025-02-27 08:05:00|822.38|814.5|820.99|813.11|823.31|815.43|820.99|813.11|305
1740643800000|2025-02-27 08:10:00|820.98|813.1|819.68|811.8|821.78|813.9|819.15|811.27|434
1740644100000|2025-02-27 08:15:00|819.7|811.82|817.71|809.83|820.1|812.22|817.71|809.83|451
1740644400000|2025-02-27 08:20:00|817.62|809.74|817.45|809.57|819.18|811.3|816.91|809.03|496
1740644700000|2025-02-27 08:25:00|817.44|809.56|816.31|808.43|817.49|809.61|815.41|807.53|348
1740645000000|2025-02-27 08:30:00|816.32|808.44|815.97|808.09|818.08|810.2|814.42|806.54|553
1740645300000|2025-02-27 08:35:00|815.98|808.1|816.92|809.04|817.82|809.94|815.66|807.78|534
1740645600000|2025-02-27 08:40:00|817.09|809.21|818.84|810.96|819.14|811.26|816.37|808.49|399
1740645900000|2025-02-27 08:45:00|818.85|810.97|817.42|809.54|819.53|811.65|817.33|809.45|388
1740646200000|2025-02-27 08:50:00|817.43|809.55|817.83|809.95|818.66|810.78|816.51|808.63|429
1740646500000|2025-02-27 08:55:00|817.82|809.94|818.28|810.4|818.29|810.41|815.68|807.8|508
1740646800000|2025-02-27 09:00:00|818.27|810.39|820.31|812.43|822.25|814.37|818.13|810.25|586
1740647100000|2025-02-27 09:05:00|820.32|812.44|824.43|816.55|824.71|816.83|819.82|811.94|518
1740647400000|2025-02-27 09:10:00|824.42|816.54|823.49|815.61|824.69|816.81|821.65|813.77|573
1740647700000|2025-02-27 09:15:00|823.4|815.52|822.05|814.17|823.76|815.88|821.05|813.17|567
1740648000000|2025-02-27 09:20:00|822.04|814.16|821.13|813.25|822.05|814.17|818.8|810.92|569
1740648300000|2025-02-27 09:25:00|821.12|813.24|825.42|817.54|825.43|817.55|821|813.12|629
1740648600000|2025-02-27 09:30:00|825.41|817.53|826.45|818.57|827.08|819.2|824.03|816.15|580
1740648900000|2025-02-27 09:35:00|826.44|818.56|826.05|818.17|827.47|819.59|824.23|816.35|388
1740649200000|2025-02-27 09:40:00|826.04|818.16|824.58|816.7|826.88|819|824.33|816.45|506
1740649500000|2025-02-27 09:45:00|824.57|816.69|826.01|818.13|826.08|818.2|823.92|816.04|514
1740649800000|2025-02-27 09:50:00|826|818.12|825.84|817.96|826.77|818.89|825.18|817.3|536
1740650100000|2025-02-27 09:55:00|825.85|817.97|827.1|819.22|827.1|819.22|825.1|817.22|437
1740650400000|2025-02-27 10:00:00|827.11|819.23|827.28|819.4|827.28|819.4|825.35|817.47|492
1740650700000|2025-02-27 10:05:00|827.29|819.41|831.7|823.82|832.51|824.63|827.29|819.41|565
1740651000000|2025-02-27 10:10:00|831.9|824.02|832.52|824.64|834.18|826.3|830.93|823.05|448
1740651300000|2025-02-27 10:15:00|832.53|824.65|834.54|826.66|834.59|826.71|831.85|823.97|572
1740651600000|2025-02-27 10:20:00|834.53|826.65|829.74|821.86|834.7|826.82|829.74|821.86|556
1740651900000|2025-02-27 10:25:00|829.73|821.85|830.8|822.92|832.09|824.21|829.35|821.47|447
1740652200000|2025-02-27 10:30:00|830.79|822.91|831.7|823.82|831.78|823.9|829.38|821.5|517
1740652500000|2025-02-27 10:35:00|831.75|823.87|833.12|825.24|836.55|828.67|831.3|823.42|506
1740652800000|2025-02-27 10:40:00|832.96|825.08|832.03|824.15|833.87|825.99|830.97|823.09|437
1740653100000|2025-02-27 10:45:00|831.99|824.11|829.6|821.72|831.99|824.11|829.6|821.72|544
1740653400000|2025-02-27 10:50:00|829.58|821.7|832.69|824.81|832.82|824.94|829.54|821.66|486
1740653700000|2025-02-27 10:55:00|832.68|824.8|833.23|825.35|834.76|826.88|832.43|824.55|501
1740654000000|2025-02-27 11:00:00|833.22|825.34|830.93|823.05|833.81|825.93|830.73|822.85|555
1740654300000|2025-02-27 11:05:00|830.92|823.04|828.76|820.88|831.89|824.01|828.75|820.87|471
1740654600000|2025-02-27 11:10:00|828.77|820.89|830.71|822.83|831.62|823.74|828.03|820.15|423
1740654900000|2025-02-27 11:15:00|830.72|822.84|831.83|823.95|832.02|824.14|828.34|820.46|480
1740655200000|2025-02-27 11:20:00|831.84|823.96|830.55|822.67|832.03|824.15|829.41|821.53|527
1740655500000|2025-02-27 11:25:00|830.56|822.68|827.62|819.74|831.51|823.63|827.51|819.63|532
1740655800000|2025-02-27 11:30:00|827.61|819.73|825.02|817.14|829.16|821.28|825.02|817.14|530
1740656100000|2025-02-27 11:35:00|825.03|817.15|824.51|816.63|825.36|817.48|823.75|815.87|529
1740656400000|2025-02-27 11:40:00|824.52|816.64|822.18|814.3|824.71|816.83|822.18|814.3|507
1740656700000|2025-02-27 11:45:00|822.19|814.31|822.31|814.43|823.75|815.87|821.68|813.8|489
1740657000000|2025-02-27 11:50:00|822.3|814.42|821.61|813.73|823.49|815.61|821.36|813.48|502
1740657300000|2025-02-27 11:55:00|821.62|813.74|823.21|815.33|823.24|815.36|821.27|813.39|497
1740657600000|2025-02-27 12:00:00|823.2|815.32|821.4|813.52|824.07|816.19|820.95|813.07|626
1740657900000|2025-02-27 12:05:00|821.39|813.51|819.67|811.79|821.67|813.79|817.5|809.62|526
1740658200000|2025-02-27 12:10:00|819.66|811.78|820.12|812.24|820.71|812.83|819.33|811.45|532
1740658500000|2025-02-27 12:15:00|820.13|812.25|820.6|812.72|822.14|814.26|820.1|812.22|574
1740658800000|2025-02-27 12:20:00|820.59|812.71|822.28|814.4|822.51|814.63|820.32|812.44|559
1740659100000|2025-02-27 12:25:00|822.17|814.29|822.26|814.38|822.73|814.85|821.66|813.78|480
1740659400000|2025-02-27 12:30:00|822.25|814.37|826.08|818.2|826.66|818.78|822.13|814.25|474
1740659700000|2025-02-27 12:35:00|827.01|819.13|826.63|818.75|827.16|819.28|825.91|818.03|519
1740660000000|2025-02-27 12:40:00|826.62|818.74|827.97|820.09|828.24|820.36|826.14|818.26|527
1740660300000|2025-02-27 12:45:00|827.98|820.1|827.11|819.23|828.22|820.34|825.93|818.05|469
1740660600000|2025-02-27 12:50:00|827.1|819.22|825.76|817.88|827.65|819.77|825.34|817.46|476
1740660900000|2025-02-27 12:55:00|825.75|817.87|823.09|815.21|825.83|817.95|822.15|814.27|445
1740661200000|2025-02-27 13:00:00|823.1|815.22|824.7|816.82|826.16|818.28|822.67|814.79|504
1740661500000|2025-02-27 13:05:00|824.75|816.87|825.59|817.71|825.94|818.06|823.98|816.1|490
1740661800000|2025-02-27 13:10:00|825.6|817.72|826.07|818.19|827.2|819.32|825.59|817.71|466
1740662100000|2025-02-27 13:15:00|826.55|818.67|824.57|816.69|828.47|820.59|824.37|816.49|476
1740662400000|2025-02-27 13:20:00|824.56|816.68|824.29|816.41|825.92|818.04|823.12|815.24|556
1740662700000|2025-02-27 13:25:00|824.28|816.4|824.53|816.65|825.51|817.63|823.65|815.77|507
1740663000000|2025-02-27 13:30:00|824.54|816.66|820.05|812.17|827.03|819.15|818.53|810.65|711
1740663300000|2025-02-27 13:35:00|820.04|812.16|826.36|818.48|826.37|818.49|818.88|811|602
1740663600000|2025-02-27 13:40:00|826.29|818.41|824.62|816.74|826.4|818.52|822.76|814.88|584
1740663900000|2025-02-27 13:45:00|824.64|816.76|821.66|813.78|827.54|819.66|820.59|812.71|721
1740664200000|2025-02-27 13:50:00|821.67|813.79|820.49|812.61|821.74|813.86|817.23|809.35|762
1740664500000|2025-02-27 13:55:00|820.48|812.6|820.43|812.55|821.64|813.76|819.8|811.92|611
1740664800000|2025-02-27 14:00:00|820.42|812.54|821.87|813.99|823.5|815.62|820.36|812.48|560
1740665100000|2025-02-27 14:05:00|821.88|814|819.24|811.36|822.07|814.19|818.71|810.83|550
1740665400000|2025-02-27 14:10:00|819.23|811.35|817.53|809.65|820.09|812.21|817.05|809.17|589
1740665700000|2025-02-27 14:15:00|817.69|809.81|816.24|808.36|818.1|810.22|814.09|806.21|756
1740666000000|2025-02-27 14:20:00|816.25|808.37|818.66|810.78|818.84|810.96|815.96|808.08|628
1740666300000|2025-02-27 14:25:00|818.67|810.79|823.09|815.21|823.27|815.39|817.67|809.79|544
1740666600000|2025-02-27 14:30:00|823.1|815.22|821.59|813.71|825.69|817.81|821.43|813.55|810
1740666900000|2025-02-27 14:35:00|821.58|813.7|818.53|810.65|823|815.12|818.07|810.19|628
1740667200000|2025-02-27 14:40:00|818.52|810.64|814.17|806.29|818.96|811.08|812.24|804.36|700
1740667500000|2025-02-27 14:45:00|814.16|806.28|812.18|804.3|815.97|808.09|809.81|801.93|747
1740667800000|2025-02-27 14:50:00|812.17|804.29|808.27|800.39|814.05|806.17|808.15|800.27|763
1740668100000|2025-02-27 14:55:00|808.28|800.4|809.71|801.83|810.42|802.54|808.28|800.4|693
1740668400000|2025-02-27 15:00:00|809.67|801.79|806.17|798.29|810.28|802.4|803.22|795.34|789
1740668700000|2025-02-27 15:05:00|806.16|798.28|809.7|801.82|811|803.12|806.16|798.28|703
1740669000000|2025-02-27 15:10:00|809.76|801.88|811.36|803.48|813.88|806|809.76|801.88|678
1740669300000|2025-02-27 15:15:00|811.35|803.47|812.93|805.05|814.14|806.26|810.96|803.08|663
1740669600000|2025-02-27 15:20:00|812.92|805.04|815.42|807.54|816.68|808.8|810.8|802.92|602
1740669900000|2025-02-27 15:25:00|815.41|807.53|813.38|805.5|815.41|807.53|812.42|804.54|562
1740670200000|2025-02-27 15:30:00|813.39|805.51|811.48|803.6|813.9|806.02|808.67|800.79|566
1740670500000|2025-02-27 15:35:00|811.47|803.59|815.77|807.89|817.05|809.17|808.72|800.84|649
1740670800000|2025-02-27 15:40:00|815.78|807.9|814.08|806.2|815.78|807.9|812.17|804.29|677
1740671100000|2025-02-27 15:45:00|813.93|806.05|815.96|808.08|816.73|808.85|812.31|804.43|613
1740671400000|2025-02-27 15:50:00|815.93|808.05|814.82|806.94|817.59|809.71|813.88|806|637
1740671700000|2025-02-27 15:55:00|814.81|806.93|813.8|805.92|815.94|808.06|813.8|805.92|591
1740672000000|2025-02-27 16:00:00|813.79|805.91|814.82|806.94|815.98|808.1|812.27|804.39|636
1740672300000|2025-02-27 16:05:00|814.83|806.95|815.82|807.94|815.83|807.95|813.42|805.54|603
1740672600000|2025-02-27 16:10:00|815.83|807.95|815.15|807.27|816.53|808.65|814.89|807.01|577
1740672900000|2025-02-27 16:15:00|815.16|807.28|814.98|807.1|815.92|808.04|813.85|805.97|632
1740673200000|2025-02-27 16:20:00|814.97|807.09|812.45|804.57|815.97|808.09|812|804.12|591
1740673500000|2025-02-27 16:25:00|812.44|804.56|811.18|803.3|813.1|805.22|809.22|801.34|588
1740673800000|2025-02-27 16:30:00|811.16|803.28|808.11|800.23|812.18|804.3|807.43|799.55|646
1740674100000|2025-02-27 16:35:00|808.12|800.24|807.48|799.6|808.56|800.68|806.21|798.33|576
1740674400000|2025-02-27 16:40:00|807.49|799.61|807.64|799.76|808.65|800.77|806.74|798.86|575
1740674700000|2025-02-27 16:45:00|807.63|799.75|808.72|800.84|809.49|801.61|807.45|799.57|586
1740675000000|2025-02-27 16:50:00|808.73|800.85|804.66|796.78|808.91|801.03|804.1|796.22|606
1740675300000|2025-02-27 16:55:00|804.65|796.77|803.56|795.68|805.3|797.42|802.44|794.56|602
1740675600000|2025-02-27 17:00:00|803.64|795.76|805.75|797.87|806.15|798.27|802.5|794.62|605
1740675900000|2025-02-27 17:05:00|805.76|797.88|805.24|797.36|807.8|799.92|804.63|796.75|556
1740676200000|2025-02-27 17:10:00|805.23|797.35|805.59|797.71|806.65|798.77|804.4|796.52|560
1740676500000|2025-02-27 17:15:00|805.65|797.77|807.76|799.88|808.76|800.88|804.33|796.45|540
1740676800000|2025-02-27 17:20:00|807.75|799.87|805.84|797.96|807.75|799.87|803.98|796.1|600
1740677100000|2025-02-27 17:25:00|805.83|797.95|806.89|799.01|807.87|799.99|803.85|795.97|555
1740677400000|2025-02-27 17:30:00|806.82|798.94|808.34|800.46|809.94|802.06|806.59|798.71|591
1740677700000|2025-02-27 17:35:00|808.44|800.56|807.76|799.88|808.72|800.84|807.58|799.7|478
1740678000000|2025-02-27 17:40:00|805.91|798.03|805.32|797.44|806.84|798.96|803.57|795.69|566
1740678300000|2025-02-27 17:45:00|805.33|797.45|807.72|799.84|807.97|800.09|804.45|796.57|538
1740678600000|2025-02-27 17:50:00|807.73|799.85|808.3|800.42|809.05|801.17|806.99|799.11|505
1740678900000|2025-02-27 17:55:00|808.31|800.43|809.7|801.82|809.76|801.88|808.17|800.29|493
1740679200000|2025-02-27 18:00:00|809.67|801.79|809.7|801.82|812.7|804.82|809.57|801.69|544
1740679500000|2025-02-27 18:05:00|809.71|801.83|809.31|801.43|810.87|802.99|808.71|800.83|524
1740679800000|2025-02-27 18:10:00|809.3|801.42|812.13|804.25|813.49|805.61|808.85|800.97|518
1740680100000|2025-02-27 18:15:00|812.14|804.26|812.41|804.53|813.34|805.46|810.6|802.72|516
1740680400000|2025-02-27 18:20:00|812.42|804.54|808.7|800.82|812.42|804.54|808.49|800.61|527
1740680700000|2025-02-27 18:25:00|808.69|800.81|807.81|799.93|810|802.12|807.3|799.42|474
1740681000000|2025-02-27 18:30:00|807.9|800.02|807.85|799.97|809.65|801.77|807.51|799.63|469
1740681300000|2025-02-27 18:35:00|807.86|799.98|807.62|799.74|808.76|800.88|806.92|799.04|546
1740681600000|2025-02-27 18:40:00|807.61|799.73|807.26|799.38|808.84|800.96|806.76|798.88|474
1740681900000|2025-02-27 18:45:00|807.27|799.39|808.78|800.9|809.96|802.08|806.31|798.43|513
1740682200000|2025-02-27 18:50:00|808.79|800.91|806.91|799.03|808.79|800.91|805.76|797.88|531
1740682500000|2025-02-27 18:55:00|806.88|799|806.28|798.4|808.32|800.44|805.67|797.79|510
1740682800000|2025-02-27 19:00:00|806.27|798.39|806.11|798.23|806.39|798.51|804.74|796.86|536
1740683100000|2025-02-27 19:05:00|806.1|798.22|804.21|796.33|806.1|798.22|803.61|795.73|530
1740683400000|2025-02-27 19:10:00|804.22|796.34|802.44|794.56|805.6|797.72|802.02|794.14|560
1740683700000|2025-02-27 19:15:00|802.43|794.55|803.15|795.27|803.55|795.67|800.91|793.03|505
1740684000000|2025-02-27 19:20:00|803.14|795.26|801.69|793.81|804.51|796.63|801.34|793.46|472
1740684300000|2025-02-27 19:25:00|801.68|793.8|797.93|790.05|802.17|794.29|797.9|790.02|493
1740684600000|2025-02-27 19:30:00|797.94|790.06|792.13|784.25|798.17|790.29|791.38|783.5|582
1740684900000|2025-02-27 19:35:00|792.12|784.24|792.94|785.06|794.38|786.5|790.66|782.78|656
1740685200000|2025-02-27 19:40:00|792.93|785.05|791.94|784.06|792.93|785.05|789.76|781.88|578
1740685500000|2025-02-27 19:45:00|791.93|784.05|791.49|783.61|794.86|786.98|790.85|782.97|567
1740685800000|2025-02-27 19:50:00|791.5|783.62|792.19|784.31|793.61|785.73|789.46|781.58|602
1740686100000|2025-02-27 19:55:00|792.18|784.3|792.72|784.84|794.17|786.29|792.18|784.3|505
1740686400000|2025-02-27 20:00:00|792.74|784.86|789.14|781.26|793.09|785.21|787|779.12|701
1740686700000|2025-02-27 20:05:00|789.15|781.27|787.08|779.2|789.33|781.45|786.18|778.3|634
1740687000000|2025-02-27 20:10:00|787.09|779.21|785.84|777.96|787.54|779.66|784.02|776.14|658
1740687300000|2025-02-27 20:15:00|785.85|777.97|783.04|775.16|786.17|778.29|782.77|774.89|678
1740687600000|2025-02-27 20:20:00|783|775.12|783.61|775.73|785.48|777.6|780.44|772.56|726
1740687900000|2025-02-27 20:25:00|783.62|775.74|783.61|775.73|785.28|777.4|781.3|773.42|713
1740688200000|2025-02-27 20:30:00|783.6|775.72|789.77|781.89|789.91|782.03|783.42|775.54|743
1740688500000|2025-02-27 20:35:00|789.78|781.9|787.75|779.87|790.35|782.47|786.13|778.25|763
1740688800000|2025-02-27 20:40:00|787.49|779.61|786.78|778.9|788.4|780.52|786.05|778.17|748
1740689100000|2025-02-27 20:45:00|786.79|778.91|783.66|775.78|787.68|779.8|781.6|773.72|717
1740689400000|2025-02-27 20:50:00|783.65|775.77|786.32|778.44|789.26|781.38|783.59|775.71|653
1740689700000|2025-02-27 20:55:00|786.4|778.52|784.04|776.16|786.8|778.92|783.71|775.83|661
1740690000000|2025-02-27 21:00:00|783.89|776.01|780.19|772.31|785.04|777.16|779.51|771.63|678
1740690300000|2025-02-27 21:05:00|780.2|772.32|781.05|773.17|781.75|773.87|777.58|769.7|698
1740690600000|2025-02-27 21:10:00|781.11|773.23|780.95|773.07|781.26|773.38|778.01|770.13|579
1740690900000|2025-02-27 21:15:00|780.96|773.08|786.74|778.86|788.98|781.1|780.77|772.89|682
1740691200000|2025-02-27 21:20:00|786.87|778.99|782.9|775.02|787.74|779.86|782.9|775.02|608
1740691500000|2025-02-27 21:25:00|782.89|775.01|784.09|776.21|785.46|777.58|782.85|774.97|606
1740691800000|2025-02-27 21:30:00|784.1|776.22|787.34|779.46|788.22|780.34|782.48|774.6|584
1740692100000|2025-02-27 21:35:00|787.35|779.47|788.47|780.59|788.49|780.61|785.39|777.51|515
1740692400000|2025-02-27 21:40:00|788.46|780.58|787.85|779.97|788.63|780.75|786.28|778.4|570
1740692700000|2025-02-27 21:45:00|787.84|779.96|788.71|780.83|789.31|781.43|786.02|778.14|497
1740693000000|2025-02-27 21:50:00|788.72|780.84|788.42|780.54|789.22|781.34|787.73|779.85|451
1740693300000|2025-02-27 21:55:00|788.44|780.56|788.51|780.63|789.53|781.65|787.13|779.25|537
1740693600000|2025-02-27 22:00:00|788.53|780.65|785.59|777.71|788.96|781.08|785.35|777.47|595
1740693900000|2025-02-27 22:05:00|785.58|777.7|783.1|775.22|786.79|778.91|782.16|774.28|510
1740694200000|2025-02-27 22:10:00|783.09|775.21|784.45|776.57|785.71|777.83|782.85|774.97|565
1740694500000|2025-02-27 22:15:00|784.44|776.56|785.24|777.36|786.83|778.95|783.8|775.92|512
1740694800000|2025-02-27 22:20:00|785.25|777.37|785.61|777.73|785.8|777.92|783.44|775.56|468
1740695100000|2025-02-27 22:25:00|785.62|777.74|784.54|776.66|785.84|777.96|784.27|776.39|461
1740695400000|2025-02-27 22:30:00|784.53|776.65|783.18|775.3|785.07|777.19|783.18|775.3|355
1740695700000|2025-02-27 22:35:00|783.13|775.25|784.82|776.94|785.11|777.23|780.8|772.92|524
1740696000000|2025-02-27 22:40:00|784.88|777|785.06|777.18|786.03|778.15|784.29|776.41|353
1740696300000|2025-02-27 22:45:00|785.07|777.19|785.53|777.65|785.63|777.75|784.78|776.9|286
1740696600000|2025-02-27 22:50:00|785.54|777.66|787.09|779.21|787.61|779.73|785.36|777.48|290
1740696900000|2025-02-27 22:55:00|787.08|779.2|790.08|782.2|790.5|782.62|786.18|778.3|525
1740697200000|2025-02-27 23:00:00|790.07|782.19|789.28|781.4|790.07|782.19|787.09|779.21|566
1740697500000|2025-02-27 23:05:00|789.26|781.38|786.52|778.64|789.27|781.39|786.04|778.16|547
1740697800000|2025-02-27 23:10:00|786.51|778.63|786.73|778.85|788.14|780.26|786.07|778.19|472
1740698100000|2025-02-27 23:15:00|786.74|778.86|790.05|782.17|790.6|782.72|786.27|778.39|503
1740698400000|2025-02-27 23:20:00|790.06|782.18|788.13|780.25|790.64|782.76|788.12|780.24|487
1740698700000|2025-02-27 23:25:00|788.1|780.22|788.24|780.36|788.75|780.87|787.17|779.29|478
1740699000000|2025-02-27 23:30:00|788.25|780.37|786.34|778.46|788.72|780.84|786.02|778.14|520
1740699300000|2025-02-27 23:35:00|787.91|780.03|794.23|786.35|794.31|786.43|787.69|779.81|566
1740699600000|2025-02-27 23:40:00|794.22|786.34|793.66|785.78|794.79|786.91|793.24|785.36|512
1740699900000|2025-02-27 23:45:00|792.76|784.88|792.97|785.09|795.25|787.37|792.3|784.42|555
1740700200000|2025-02-27 23:50:00|792.98|785.1|792.6|784.72|793.48|785.6|791.82|783.94|543
1740700500000|2025-02-27 23:55:00|792.61|784.73|792.78|784.9|793.76|785.88|792.18|784.3|494
1740700800000|2025-02-28 00:00:00|792.79|784.91|794.9|787.02|795.43|787.55|790.3|782.42|681
1740701100000|2025-02-28 00:05:00|794.98|787.1|793.99|786.11|795.32|787.44|790.8|782.92|651
1740701400000|2025-02-28 00:10:00|794|786.12|790.39|782.51|794.23|786.35|789.63|781.75|556
1740701700000|2025-02-28 00:15:00|790.38|782.5|791.76|783.88|792.01|784.13|788.97|781.09|614
1740702000000|2025-02-28 00:20:00|791.84|783.96|793.72|785.84|793.96|786.08|789.24|781.36|544
1740702300000|2025-02-28 00:25:00|793.71|785.83|789.51|781.63|794.42|786.54|789.51|781.63|524
1740702600000|2025-02-28 00:30:00|789.52|781.64|790.05|782.17|790.3|782.42|787.57|779.69|504
1740702900000|2025-02-28 00:35:00|790.02|782.14|791.95|784.07|792.34|784.46|788.11|780.23|424
1740703200000|2025-02-28 00:40:00|791.93|784.05|790.2|782.32|791.99|784.11|789.39|781.51|389
1740703500000|2025-02-28 00:45:00|790.19|782.31|786.03|778.15|790.19|782.31|785.84|777.96|432
1740703800000|2025-02-28 00:50:00|787.44|779.56|785.91|778.03|788.13|780.25|785.88|778|476
1740704100000|2025-02-28 00:55:00|785.9|778.02|784.97|777.09|787.7|779.82|784.94|777.06|374
1740704400000|2025-02-28 01:00:00|784.98|777.1|787.64|779.76|788.28|780.4|784.66|776.78|457
1740704700000|2025-02-28 01:05:00|787.54|779.66|785.68|777.8|787.55|779.67|784.58|776.7|396
1740705000000|2025-02-28 01:10:00|785.67|777.79|787.38|779.5|787.49|779.61|785.62|777.74|301
1740705300000|2025-02-28 01:15:00|787.39|779.51|782.7|774.82|787.69|779.81|782.7|774.82|415
1740705600000|2025-02-28 01:20:00|782.93|775.05|779.38|771.5|785.49|777.61|779.37|771.49|495
1740705900000|2025-02-28 01:25:00|779.46|771.58|776.39|768.51|779.71|771.83|774.35|766.47|611
1740706200000|2025-02-28 01:30:00|776.5|768.62|759.48|751.6|777.35|769.47|757.75|749.87|870
1740706500000|2025-02-28 01:35:00|759.59|751.71|764.59|756.71|768.18|760.3|759.39|751.51|801
1740706800000|2025-02-28 01:40:00|764.44|756.56|766.28|758.4|768.26|760.38|762.21|754.33|700
1740707100000|2025-02-28 01:45:00|766.27|758.39|764.72|756.84|769.55|761.67|764.61|756.73|676
1740707400000|2025-02-28 01:50:00|764.88|757|757.87|749.99|766.58|758.7|757.2|749.32|673
1740707700000|2025-02-28 01:55:00|757.88|750|758.8|750.92|763.21|755.33|756.97|749.09|621
1740708000000|2025-02-28 02:00:00|758.74|750.86|761.21|753.33|763.23|755.35|752.63|744.75|672
1740708300000|2025-02-28 02:05:00|761.2|753.32|762.87|754.99|767.42|759.54|761.18|753.3|627
1740708600000|2025-02-28 02:10:00|762.86|754.98|762.81|754.93|763.21|755.33|760.09|752.21|597
1740708900000|2025-02-28 02:15:00|762.8|754.92|755.58|747.7|763.37|755.49|755.45|747.57|634
1740709200000|2025-02-28 02:20:00|755.57|747.69|757.06|749.18|757.47|749.59|753.16|745.28|695
1740709500000|2025-02-28 02:25:00|757.05|749.17|756.89|749.01|758.61|750.73|755.01|747.13|602
1740709800000|2025-02-28 02:30:00|756.88|749|741.88|734|757.5|749.62|738.88|731|922
1740710100000|2025-02-28 02:35:00|741.86|733.98|742.55|734.67|746.28|738.4|740.76|732.88|962
1740710400000|2025-02-28 02:40:00|742.56|734.68|739.81|731.93|745.37|737.49|736.49|728.61|884
1740710700000|2025-02-28 02:45:00|740.31|732.43|736.66|728.78|744.84|736.96|735.02|727.14|965
1740711000000|2025-02-28 02:50:00|736.95|729.07|743.96|736.08|744.36|736.48|736.48|728.6|896
1740711300000|2025-02-28 02:55:00|743.95|736.07|747.67|739.79|750.34|742.46|743.87|735.99|789
1740711600000|2025-02-28 03:00:00|747.66|739.78|753.41|745.53|753.57|745.69|747.65|739.77|889
1740711900000|2025-02-28 03:05:00|753.4|745.52|755.11|747.23|756.46|748.58|753.08|745.2|833
1740712200000|2025-02-28 03:10:00|755.1|747.22|753.72|745.84|756.83|748.95|753.66|745.78|858
1740712500000|2025-02-28 03:15:00|753.73|745.85|754.65|746.77|756.17|748.29|753.22|745.34|730
1740712800000|2025-02-28 03:20:00|754.63|746.75|749.31|741.43|754.87|746.99|748.1|740.22|797
1740713100000|2025-02-28 03:25:00|749.3|741.42|747.21|739.33|749.7|741.82|747.14|739.26|702
1740713400000|2025-02-28 03:30:00|747.2|739.32|744.45|736.57|748.33|740.45|742.57|734.69|813
1740713700000|2025-02-28 03:35:00|744.43|736.55|741.86|733.98|745.35|737.47|741.86|733.98|801
1740714000000|2025-02-28 03:40:00|741.87|733.99|744.18|736.3|744.9|737.02|741.87|733.99|783
1740714300000|2025-02-28 03:45:00|744.17|736.29|737.86|729.98|744.17|736.29|737.07|729.19|792
1740714600000|2025-02-28 03:50:00|737.92|730.04|737.32|729.44|740.96|733.08|736.39|728.51|707
1740714900000|2025-02-28 03:55:00|737.3|729.42|736.58|728.7|740.13|732.25|734.84|726.96|751
1740715200000|2025-02-28 04:00:00|736.59|728.71|728.97|721.09|737.8|729.92|728.24|720.36|879
1740715500000|2025-02-28 04:05:00|728.96|721.08|733.97|726.09|736.53|728.65|728.9|721.02|744
1740715800000|2025-02-28 04:10:00|733.96|726.08|732.41|724.53|736|728.12|730.82|722.94|590
1740716100000|2025-02-28 04:15:00|732.4|724.52|737.31|729.43|741.05|733.17|732.38|724.5|642
1740716400000|2025-02-28 04:20:00|737.19|729.31|739.29|731.41|741.22|733.34|736.84|728.96|588
1740716700000|2025-02-28 04:25:00|738.91|731.03|735.04|727.16|739.28|731.4|734.76|726.88|565
1740717000000|2025-02-28 04:30:00|735.03|727.15|728.88|721|735.03|727.15|728.44|720.56|627
1740717300000|2025-02-28 04:35:00|728.89|721.01|728.79|720.91|729.94|722.06|724.91|717.03|854
1740717600000|2025-02-28 04:40:00|728.78|720.9|738.18|730.3|738.19|730.31|727.94|720.06|840
1740717900000|2025-02-28 04:45:00|738.19|730.31|738.59|730.71|741.64|733.76|737.71|729.83|862
1740718200000|2025-02-28 04:50:00|738.57|730.69|741.11|733.23|741.94|734.06|737.1|729.22|866
1740718500000|2025-02-28 04:55:00|741.09|733.21|737.06|729.18|741.54|733.66|736.09|728.21|887
1740718800000|2025-02-28 05:00:00|737.04|729.16|737.87|729.99|739.72|731.84|735.85|727.97|871
1740719100000|2025-02-28 05:05:00|737.89|730.01|734.1|726.22|738.25|730.37|731.14|723.26|840
1740719400000|2025-02-28 05:10:00|734.08|726.2|734.01|726.13|737.05|729.17|733.49|725.61|815
1740719700000|2025-02-28 05:15:00|734|726.12|735.54|727.66|735.61|727.73|730.03|722.15|760
1740720000000|2025-02-28 05:20:00|735.53|727.65|733.57|725.69|738.07|730.19|733.56|725.68|786
1740720300000|2025-02-28 05:25:00|733.56|725.68|731.79|723.91|733.56|725.68|730.02|722.14|695
1740720600000|2025-02-28 05:30:00|731.77|723.89|732.65|724.77|733.72|725.84|729.73|721.85|824
1740720900000|2025-02-28 05:35:00|732.63|724.75|731.75|723.87|735.93|728.05|731.31|723.43|745
1740721200000|2025-02-28 05:40:00|731.7|723.82|733.04|725.16|734.26|726.38|729.89|722.01|777
1740721500000|2025-02-28 05:45:00|733.03|725.15|732.22|724.34|733.49|725.61|729.62|721.74|819
1740721800000|2025-02-28 05:50:00|732.21|724.33|728.15|720.27|733.1|725.22|725.9|718.02|951
1740722100000|2025-02-28 05:55:00|728.13|720.25|734.68|726.8|734.69|726.81|727.12|719.24|796
1740722400000|2025-02-28 06:00:00|734.69|726.81|736.18|728.3|737.85|729.97|733.13|725.25|933
1740722700000|2025-02-28 06:05:00|736.17|728.29|731.37|723.49|737.08|729.2|730.67|722.79|952
1740723000000|2025-02-28 06:10:00|731.36|723.48|726.92|719.04|732.05|724.17|726.9|719.02|944
1740723300000|2025-02-28 06:15:00|726.93|719.05|725.55|717.67|729.63|721.75|725.24|717.36|935
1740723600000|2025-02-28 06:20:00|725.54|717.66|726.43|718.55|726.97|719.09|721.73|713.85|864
1740723900000|2025-02-28 06:25:00|726.35|718.47|726.37|718.49|728.35|720.47|724.05|716.17|820
1740724200000|2025-02-28 06:30:00|726.38|718.5|728.64|720.76|729.57|721.69|726.14|718.26|851
1740724500000|2025-02-28 06:35:00|728.63|720.75|726.19|718.31|730.36|722.48|725.33|717.45|792
1740724800000|2025-02-28 06:40:00|726.17|718.29|723.11|715.23|726.17|718.29|722.88|715|793
1740725100000|2025-02-28 06:45:00|723.02|715.14|720.94|713.06|724.23|716.35|718.57|710.69|870
1740725400000|2025-02-28 06:50:00|720.93|713.05|722.59|714.71|724.32|716.44|718.61|710.73|862
1740725700000|2025-02-28 06:55:00|722.57|714.69|722.01|714.13|724.91|717.03|722.01|714.13|682
1740726000000|2025-02-28 07:00:00|721.97|714.09|730.23|722.35|730.25|722.37|721.95|714.07|742
1740726300000|2025-02-28 07:05:00|730.24|722.36|728.04|720.16|731.21|723.33|727.87|719.99|768
1740726600000|2025-02-28 07:10:00|728.05|720.17|727.7|719.82|729.58|721.7|726.9|719.02|707
1740726900000|2025-02-28 07:15:00|727.69|719.81|732.39|724.51|734.1|726.22|727.17|719.29|684
1740727200000|2025-02-28 07:20:00|732.4|724.52|728.06|720.18|732.67|724.79|728.06|720.18|682
1740727500000|2025-02-28 07:25:00|728.05|720.17|724.38|716.5|728.19|720.31|723.47|715.59|690
1740727800000|2025-02-28 07:30:00|724.37|716.49|724.4|716.52|726.54|718.66|723.23|715.35|713
1740728100000|2025-02-28 07:35:00|724.38|716.5|721.77|713.89|724.38|716.5|719.71|711.83|693
1740728400000|2025-02-28 07:40:00|721.74|713.86|722.18|714.3|723.19|715.31|720.8|712.92|728
1740728700000|2025-02-28 07:45:00|722.16|714.28|718.28|710.4|722.16|714.28|716.85|708.97|752
1740729000000|2025-02-28 07:50:00|718.29|710.41|718.27|710.39|719.67|711.79|717.25|709.37|592
1740729300000|2025-02-28 07:55:00|718.26|710.38|721.7|713.82|723.14|715.26|718.17|710.29|574
1740729600000|2025-02-28 08:00:00|721.76|713.88|725.13|717.25|726.38|718.5|719.05|711.17|690
1740729900000|2025-02-28 08:05:00|725.14|717.26|723.05|715.17|725.16|717.28|722.19|714.31|752
1740730200000|2025-02-28 08:10:00|723.04|715.16|716.65|708.77|723.04|715.16|715.72|707.84|694
1740730500000|2025-02-28 08:15:00|716.63|708.75|713.57|705.69|717.58|709.7|712.23|704.35|715
1740730800000|2025-02-28 08:20:00|713.58|705.7|712.49|704.61|717.03|709.15|711.38|703.5|772
1740731100000|2025-02-28 08:25:00|712.48|704.6|720.75|712.87|720.91|713.03|710.96|703.08|691
1740731400000|2025-02-28 08:30:00|720.74|712.86|723.59|715.71|726.26|718.38|720.43|712.55|754
1740731700000|2025-02-28 08:35:00|723.58|715.7|722.88|715|725.35|717.47|721.2|713.32|766
1740732000000|2025-02-28 08:40:00|722.9|715.02|719.48|711.6|723.39|715.51|719.16|711.28|724
1740732300000|2025-02-28 08:45:00|719.46|711.58|719.79|711.91|721.26|713.38|717.68|709.8|875
1740732600000|2025-02-28 08:50:00|719.78|711.9|724.32|716.44|724.37|716.49|719.56|711.68|638
1740732900000|2025-02-28 08:55:00|724.33|716.45|726.41|718.53|727.36|719.48|724.29|716.41|643
1740733200000|2025-02-28 09:00:00|726.42|718.54|726.2|718.32|729.99|722.11|724.62|716.74|874
1740733500000|2025-02-28 09:05:00|726.21|718.33|727.04|719.16|727.12|719.24|724.32|716.44|783
1740733800000|2025-02-28 09:10:00|727.03|719.15|724.11|716.23|727.15|719.27|723.79|715.91|727
1740734100000|2025-02-28 09:15:00|724.12|716.24|726.21|718.33|728.73|720.85|724.1|716.22|726
1740734400000|2025-02-28 09:20:00|726.32|718.44|732.03|724.15|732.03|724.15|725.1|717.22|700
1740734700000|2025-02-28 09:25:00|732.04|724.16|735.15|727.27|736.53|728.65|730.79|722.91|799
1740735000000|2025-02-28 09:30:00|735.11|727.23|736.38|728.5|737.88|730|734.36|726.48|959
1740735300000|2025-02-28 09:35:00|736.36|728.48|734.28|726.4|737.07|729.19|732.79|724.91|790
1740735600000|2025-02-28 09:40:00|734.29|726.41|734.9|727.02|734.9|727.02|732.68|724.8|818
1740735900000|2025-02-28 09:45:00|734.83|726.95|733.46|725.58|736.34|728.46|733.31|725.43|763
1740736200000|2025-02-28 09:50:00|733.45|725.57|738.02|730.14|738.51|730.63|733.02|725.14|766
1740736500000|2025-02-28 09:55:00|738.31|730.43|736.83|728.95|739.16|731.28|736.49|728.61|545
1740736800000|2025-02-28 10:00:00|736.82|728.94|735|727.12|739.19|731.31|734.13|726.25|700
1740737100000|2025-02-28 10:05:00|734.99|727.11|729.72|721.84|734.99|727.11|729.12|721.24|591
1740737400000|2025-02-28 10:10:00|729.73|721.85|732.04|724.16|732.64|724.76|729.16|721.28|650
1740737700000|2025-02-28 10:15:00|732.05|724.17|730.46|722.58|732.8|724.92|730.34|722.46|622
1740738000000|2025-02-28 10:20:00|730.75|722.87|729.76|721.88|730.75|722.87|727.46|719.58|445
1740738300000|2025-02-28 10:25:00|729.74|721.86|730.92|723.04|731.13|723.25|728.43|720.55|576
1740738600000|2025-02-28 10:30:00|730.91|723.03|728.91|721.03|731.9|724.02|726.82|718.94|497
1740738900000|2025-02-28 10:35:00|727.87|719.99|725.67|717.79|727.95|720.07|724.52|716.64|443
1740739200000|2025-02-28 10:40:00|725.66|717.78|726|718.12|727.32|719.44|725.48|717.6|476
1740739500000|2025-02-28 10:45:00|725.99|718.11|728.56|720.68|728.89|721.01|725.88|718|526
1740739800000|2025-02-28 10:50:00|728.57|720.69|725.64|717.76|728.79|720.91|725.27|717.39|578
1740740100000|2025-02-28 10:55:00|725.63|717.75|722.96|715.08|725.64|717.76|722.13|714.25|470
1740740400000|2025-02-28 11:00:00|722.95|715.07|726.53|718.65|727.3|719.42|722.74|714.86|578
1740740700000|2025-02-28 11:05:00|726.52|718.64|724.97|717.09|727.99|720.11|724.94|717.06|711
1740741000000|2025-02-28 11:10:00|724.96|717.08|727.25|719.37|727.37|719.49|723.66|715.78|589
1740741300000|2025-02-28 11:15:00|727.26|719.38|726.63|718.75|729.27|721.39|726.15|718.27|560
1740741600000|2025-02-28 11:20:00|726.64|718.76|727.06|719.18|727.15|719.27|724.97|717.09|501
1740741900000|2025-02-28 11:25:00|727.1|719.22|730.87|722.99|731.43|723.55|727.1|719.22|589
1740742200000|2025-02-28 11:30:00|730.86|722.98|728.19|720.31|730.92|723.04|725.97|718.09|546
1740742500000|2025-02-28 11:35:00|728.28|720.4|727.23|719.35|729.48|721.6|725.88|718|550
1740742800000|2025-02-28 11:40:00|727.22|719.34|729.58|721.7|731.11|723.23|727.12|719.24|562
1740743100000|2025-02-28 11:45:00|728.77|720.89|727.52|719.64|728.77|720.89|726.49|718.61|606
1740743400000|2025-02-28 11:50:00|727.51|719.63|724.59|716.71|727.77|719.89|724.43|716.55|640
1740743700000|2025-02-28 11:55:00|724.57|716.69|725.11|717.23|725.17|717.29|723.06|715.18|645
1740744000000|2025-02-28 12:00:00|725.09|717.21|724.39|716.51|727.32|719.44|723.5|715.62|862
1740744300000|2025-02-28 12:05:00|724.4|716.52|725.77|717.89|725.86|717.98|722.6|714.72|855
1740744600000|2025-02-28 12:10:00|725.88|718|725.04|717.16|727.52|719.64|724.61|716.73|866
1740744900000|2025-02-28 12:15:00|725.03|717.15|726.45|718.57|729.01|721.13|724.8|716.92|794
1740745200000|2025-02-28 12:20:00|726.71|718.83|725.53|717.65|728.07|720.19|725.24|717.36|605
1740745500000|2025-02-28 12:25:00|725.52|717.64|722.21|714.33|726.17|718.29|722.1|714.22|419
1740745800000|2025-02-28 12:30:00|722.2|714.32|722.11|714.23|723.91|716.03|720.68|712.8|822
1740746100000|2025-02-28 12:35:00|722.1|714.22|719.38|711.5|722.39|714.51|719.04|711.16|641
1740746400000|2025-02-28 12:40:00|719.39|711.51|718.19|710.31|719.9|712.02|717.29|709.41|612
1740746700000|2025-02-28 12:45:00|718.18|710.3|718.41|710.53|720.03|712.15|717.62|709.74|569
1740747000000|2025-02-28 12:50:00|718.4|710.52|718.41|710.53|721.76|713.88|717.48|709.6|695
1740747300000|2025-02-28 12:55:00|718.39|710.51|721.32|713.44|721.82|713.94|718.12|710.24|637
1740747600000|2025-02-28 13:00:00|721.37|713.49|723.88|716|723.88|716|717.3|709.42|588
1740747900000|2025-02-28 13:05:00|724.08|716.2|729.88|722|730.1|722.22|722.93|715.05|645
1740748200000|2025-02-28 13:10:00|729.89|722.01|724.85|716.97|732.81|724.93|724.37|716.49|835
1740748500000|2025-02-28 13:15:00|724.86|716.98|725.62|717.74|727.07|719.19|723.07|715.19|788
1740748800000|2025-02-28 13:20:00|725.53|717.65|724.1|716.22|727.64|719.76|724.1|716.22|716
1740749100000|2025-02-28 13:25:00|724.23|716.35|721.97|714.09|724.32|716.44|719.52|711.64|690
1740749400000|2025-02-28 13:30:00|721.92|714.04|732.81|724.93|738.33|730.45|720.76|712.88|1003
1740749700000|2025-02-28 13:35:00|732.75|724.87|733.35|725.47|738.3|730.42|732.15|724.27|900
1740750000000|2025-02-28 13:40:00|733.34|725.46|735.85|727.97|737.21|729.33|732.84|724.96|811
1740750300000|2025-02-28 13:45:00|735.72|727.84|737.08|729.2|738|730.12|731.29|723.41|864
1740750600000|2025-02-28 13:50:00|737.03|729.15|733.3|725.42|737.04|729.16|732.35|724.47|734
1740750900000|2025-02-28 13:55:00|733.31|725.43|731.92|724.04|733.31|725.43|730.84|722.96|708
1740751200000|2025-02-28 14:00:00|731.86|723.98|736.54|728.66|737.01|729.13|731.49|723.61|905
1740751500000|2025-02-28 14:05:00|736.47|728.59|744.64|736.76|746.26|738.38|735.91|728.03|894
1740751800000|2025-02-28 14:10:00|744.72|736.84|738.16|730.28|744.8|736.92|737.36|729.48|932
1740752100000|2025-02-28 14:15:00|738.07|730.19|738.28|730.4|742.69|734.81|737.14|729.26|831
1740752400000|2025-02-28 14:20:00|738.29|730.41|736.13|728.25|738.65|730.77|735.43|727.55|760
1740752700000|2025-02-28 14:25:00|736.12|728.24|737.29|729.41|738.59|730.71|735.21|727.33|791
1740753000000|2025-02-28 14:30:00|737.37|729.49|728.74|720.86|737.37|729.49|727.84|719.96|850
1740753300000|2025-02-28 14:35:00|728.73|720.85|734.37|726.49|734.8|726.92|728.42|720.54|856
1740753600000|2025-02-28 14:40:00|734.36|726.48|739.72|731.84|740.11|732.23|733.68|725.8|865
1740753900000|2025-02-28 14:45:00|739.59|731.71|740.19|732.31|742.7|734.82|737.87|729.99|916
1740754200000|2025-02-28 14:50:00|740.1|732.22|737.64|729.76|741.44|733.56|736.64|728.76|857
1740754500000|2025-02-28 14:55:00|737.63|729.75|738.59|730.71|739.21|731.33|734.6|726.72|769
1740754800000|2025-02-28 15:00:00|738.48|730.6|743.49|735.61|744.03|736.15|737.93|730.05|809
1740755100000|2025-02-28 15:05:00|743.48|735.6|746.64|738.76|748.04|740.16|741.7|733.82|806
1740755400000|2025-02-28 15:10:00|746.65|738.77|750.64|742.76|750.78|742.9|746.39|738.51|761
1740755700000|2025-02-28 15:15:00|750.66|742.78|749.24|741.36|754.2|746.32|748.36|740.48|899
1740756000000|2025-02-28 15:20:00|749.39|741.51|754.73|746.85|755.22|747.34|748.08|740.2|862
1740756300000|2025-02-28 15:25:00|754.71|746.83|757.77|749.89|757.92|750.04|754.46|746.58|672
1740756600000|2025-02-28 15:30:00|757.79|749.91|753.74|745.86|760.59|752.71|753.74|745.86|754
1740756900000|2025-02-28 15:35:00|753.75|745.87|752.04|744.16|754.53|746.65|751.83|743.95|604
1740757200000|2025-02-28 15:40:00|751.97|744.09|753.53|745.65|754.4|746.52|751.24|743.36|560
1740757500000|2025-02-28 15:45:00|753.52|745.64|752.32|744.44|755.65|747.77|751|743.12|652
1740757800000|2025-02-28 15:50:00|752.31|744.43|753.88|746|755.2|747.32|752.08|744.2|627
1740758100000|2025-02-28 15:55:00|753.85|745.97|753.25|745.37|753.85|745.97|750.4|742.52|492
1740758400000|2025-02-28 16:00:00|752.95|745.07|750.69|742.81|755.42|747.54|750.36|742.48|639
1740758700000|2025-02-28 16:05:00|750.43|742.55|748.07|740.19|752.48|744.6|747.82|739.94|595
1740759000000|2025-02-28 16:10:00|748.06|740.18|747.26|739.38|749.32|741.44|746.1|738.22|677
1740759300000|2025-02-28 16:15:00|747.2|739.32|747.74|739.86|748.65|740.77|745.43|737.55|650
1740759600000|2025-02-28 16:20:00|747.8|739.92|747.47|739.59|751.14|743.26|746.66|738.78|708
1740759900000|2025-02-28 16:25:00|747.34|739.46|746.76|738.88|748.57|740.69|746.24|738.36|590
1740760200000|2025-02-28 16:30:00|746.84|738.96|747.52|739.64|748.48|740.6|745.17|737.29|742
1740760500000|2025-02-28 16:35:00|747.53|739.65|754.98|747.1|755.27|747.39|747.12|739.24|717
1740760800000|2025-02-28 16:40:00|755.08|747.2|754.9|747.02|758.56|750.68|754.41|746.53|801
1740761100000|2025-02-28 16:45:00|754.91|747.03|750.31|742.43|756.52|748.64|749.87|741.99|783
1740761400000|2025-02-28 16:50:00|750.3|742.42|752.36|744.48|752.65|744.77|748.61|740.73|797
1740761700000|2025-02-28 16:55:00|752.46|744.58|749.23|741.35|752.74|744.86|749.05|741.17|554
1740762000000|2025-02-28 17:00:00|749.2|741.32|748.7|740.82|751.14|743.26|747.55|739.67|688
1740762300000|2025-02-28 17:05:00|748.74|740.86|749.97|742.09|750.23|742.35|747.26|739.38|707
1740762600000|2025-02-28 17:10:00|749.96|742.08|751.02|743.14|752.24|744.36|749.5|741.62|677
1740762900000|2025-02-28 17:15:00|750.98|743.1|752.95|745.07|753.88|746|749.15|741.27|773
1740763200000|2025-02-28 17:20:00|753|745.12|749.87|741.99|753.5|745.62|749.33|741.45|754
1740763500000|2025-02-28 17:25:00|749.88|742|752.18|744.3|753.13|745.25|749.47|741.59|695
1740763800000|2025-02-28 17:30:00|752.19|744.31|749|741.12|752.68|744.8|748.6|740.72|721
1740764100000|2025-02-28 17:35:00|749.01|741.13|746.61|738.73|750.67|742.79|746.58|738.7|677
1740764400000|2025-02-28 17:40:00|746.66|738.78|744.64|736.76|747.58|739.7|744.15|736.27|611
1740764700000|2025-02-28 17:45:00|744.63|736.75|742.96|735.08|746.09|738.21|742.23|734.35|704
1740765000000|2025-02-28 17:50:00|742.97|735.09|744.49|736.61|745.34|737.46|742.38|734.5|595
1740765300000|2025-02-28 17:55:00|744.47|736.59|743.33|735.45|745.11|737.23|743.23|735.35|571
1740765600000|2025-02-28 18:00:00|743.44|735.56|744.09|736.21|747.66|739.78|743.32|735.44|549
1740765900000|2025-02-28 18:05:00|744.1|736.22|746.92|739.04|747.96|740.08|743.31|735.43|642
1740766200000|2025-02-28 18:10:00|746.99|739.11|749.6|741.72|749.63|741.75|746.55|738.67|615
1740766500000|2025-02-28 18:15:00|750.5|742.62|744.18|736.3|753.15|745.27|744.01|736.13|736
1740766800000|2025-02-28 18:20:00|744.35|736.47|742.16|734.28|747.33|739.45|742.05|734.17|689
1740767100000|2025-02-28 18:25:00|742.17|734.29|746.78|738.9|746.78|738.9|742.16|734.28|668
1740767400000|2025-02-28 18:30:00|746.79|738.91|751.85|743.97|752.67|744.79|746.28|738.4|683
1740767700000|2025-02-28 18:35:00|751.81|743.93|753.19|745.31|757.62|749.74|750.74|742.86|768
1740768000000|2025-02-28 18:40:00|753.18|745.3|749.36|741.48|754.68|746.8|748.66|740.78|678
1740768300000|2025-02-28 18:45:00|750.13|742.25|751.15|743.27|752.66|744.78|749.76|741.88|726
1740768600000|2025-02-28 18:50:00|751.18|743.3|757.1|749.22|759.3|751.42|750.43|742.55|723
1740768900000|2025-02-28 18:55:00|756.99|749.11|752.54|744.66|757.39|749.51|751.86|743.98|682
1740769200000|2025-02-28 19:00:00|752.53|744.65|752.25|744.37|755.08|747.2|751.55|743.67|733
1740769500000|2025-02-28 19:05:00|752.2|744.32|751.44|743.56|754.05|746.17|750.53|742.65|675
1740769800000|2025-02-28 19:10:00|751.41|743.53|750.11|742.23|751.64|743.76|748.73|740.85|580
1740770100000|2025-02-28 19:15:00|750.07|742.19|753.5|745.62|753.94|746.06|750.01|742.13|630
1740770400000|2025-02-28 19:20:00|753.52|745.64|751.17|743.29|753.77|745.89|750.63|742.75|659
1740770700000|2025-02-28 19:25:00|751.18|743.3|754.52|746.64|754.84|746.96|751.18|743.3|526
1740771000000|2025-02-28 19:30:00|754.53|746.65|754.61|746.73|756.93|749.05|753.35|745.47|586
1740771300000|2025-02-28 19:35:00|754.62|746.74|755.28|747.4|756.02|748.14|753.37|745.49|571
1740771600000|2025-02-28 19:40:00|755.29|747.41|758.27|750.39|758.27|750.39|754.37|746.49|443
1740771900000|2025-02-28 19:45:00|757.16|749.28|755.46|747.58|758.14|750.26|755.46|747.58|533
1740772200000|2025-02-28 19:50:00|755.42|747.54|754.03|746.15|755.67|747.79|753.66|745.78|551
1740772500000|2025-02-28 19:55:00|754.04|746.16|755.52|747.64|755.9|748.02|753.45|745.57|417
1740772800000|2025-02-28 20:00:00|755.29|747.41|756.66|748.78|757.19|749.31|753.74|745.86|476
1740773100000|2025-02-28 20:05:00|756.65|748.77|757.79|749.91|757.87|749.99|755.96|748.08|536
1740773400000|2025-02-28 20:10:00|757.78|749.9|754.73|746.85|758.16|750.28|754.57|746.69|541
1740773700000|2025-02-28 20:15:00|754.68|746.8|748.58|740.7|754.97|747.09|747.93|740.05|594
1740774000000|2025-02-28 20:20:00|748.54|740.66|747.87|739.99|750.33|742.45|746.1|738.22|659
1740774300000|2025-02-28 20:25:00|747.82|739.94|749.12|741.24|750.23|742.35|747.48|739.6|668
1740774600000|2025-02-28 20:30:00|748.72|740.84|747.19|739.31|749.69|741.81|746.84|738.96|633
1740774900000|2025-02-28 20:35:00|747.13|739.25|749.57|741.69|750.48|742.6|746.98|739.1|615
1740775200000|2025-02-28 20:40:00|750.55|742.67|749.24|741.36|750.73|742.85|748.03|740.15|646
1740775500000|2025-02-28 20:45:00|749.47|741.59|748.93|741.05|750.4|742.52|747.3|739.42|746
1740775800000|2025-02-28 20:50:00|748.89|741.01|750.09|742.21|750.48|742.6|747|739.12|766
1740776100000|2025-02-28 20:55:00|750.24|742.36|750.62|742.74|752.13|744.25|749.68|741.8|686
1740776400000|2025-02-28 21:00:00|750.58|742.7|750.47|742.59|751.21|743.33|748.52|740.64|722
1740776700000|2025-02-28 21:05:00|750.48|742.6|754.44|746.56|754.49|746.61|750.2|742.32|536
1740777000000|2025-02-28 21:10:00|754.38|746.5|756.2|748.32|758.15|750.27|754.38|746.5|659
1740777300000|2025-02-28 21:15:00|756.21|748.33|756.25|748.37|758.32|750.44|754.71|746.83|655
1740777600000|2025-02-28 21:20:00|756.24|748.36|753.41|745.53|756.76|748.88|753.39|745.51|604
1740777900000|2025-02-28 21:25:00|753.42|745.54|752.36|744.48|753.43|745.55|752.13|744.25|623
1740778200000|2025-02-28 21:30:00|752.45|744.57|752.05|744.17|752.82|744.94|749.66|741.78|650
1740778500000|2025-02-28 21:35:00|752.06|744.18|750.38|742.5|752.06|744.18|749.43|741.55|570
1740778800000|2025-02-28 21:40:00|750.36|742.48|752.71|744.83|753.5|745.62|749.97|742.09|547
1740779100000|2025-02-28 21:45:00|752.34|744.46|754.99|747.11|757.75|749.87|752.34|744.46|630
1740779400000|2025-02-28 21:50:00|755.11|747.23|754.2|746.32|756.78|748.9|752.92|745.04|542
1740779700000|2025-02-28 21:55:00|754.18|746.3|754.45|746.57|755.24|747.36|753.36|745.48|482
1740816000000|2025-03-01 08:00:00|749.12|741.24|751.32|743.44|752.02|744.14|749.11|741.23|536
1740816300000|2025-03-01 08:05:00|751.33|743.45|751.52|743.64|752.26|744.38|751.04|743.16|442
1740816600000|2025-03-01 08:10:00|751.42|743.54|750.64|742.76|751.42|743.54|750.14|742.26|401
1740816900000|2025-03-01 08:15:00|750.65|742.77|751.99|744.11|752.52|744.64|750.65|742.77|541
1740817200000|2025-03-01 08:20:00|751.96|744.08|753.29|745.41|753.56|745.68|750.57|742.69|518
1740817500000|2025-03-01 08:25:00|753.3|745.42|752.7|744.82|753.38|745.5|752.1|744.22|447
1740817800000|2025-03-01 08:30:00|752.71|744.83|752.33|744.45|753.58|745.7|751.83|743.95|449
1740818100000|2025-03-01 08:35:00|752.25|744.37|751.62|743.74|752.44|744.56|751.22|743.34|481
1740818400000|2025-03-01 08:40:00|751.63|743.75|749.31|741.43|752.08|744.2|748.92|741.04|328
1740818700000|2025-03-01 08:45:00|749.24|741.36|749.92|742.04|749.92|742.04|747.75|739.87|525
1740819000000|2025-03-01 08:50:00|749.91|742.03|751.05|743.17|751.31|743.43|749.9|742.02|522
1740819300000|2025-03-01 08:55:00|751.06|743.18|751.71|743.83|752.01|744.13|750.97|743.09|323
1740819600000|2025-03-01 09:00:00|751.72|743.84|751.7|743.82|753.53|745.65|750.96|743.08|506
1740819900000|2025-03-01 09:05:00|751.96|744.08|751.87|743.99|752.23|744.35|751.12|743.24|525
1740820200000|2025-03-01 09:10:00|751.88|744|752.7|744.82|754.5|746.62|751.68|743.8|597
1740820500000|2025-03-01 09:15:00|752.64|744.76|756.36|748.48|756.76|748.88|752.46|744.58|556
1740820800000|2025-03-01 09:20:00|756.37|748.49|753.53|745.65|757.03|749.15|752.87|744.99|565
1740821100000|2025-03-01 09:25:00|753.48|745.6|752.87|744.99|753.9|746.02|752.44|744.56|612
1740821400000|2025-03-01 09:30:00|753.22|745.34|751.61|743.73|753.22|745.34|750.99|743.11|641
1740821700000|2025-03-01 09:35:00|751.73|743.85|752.19|744.31|753.1|745.22|751.67|743.79|587
1740822000000|2025-03-01 09:40:00|752.07|744.19|749.4|741.52|752.2|744.32|749.21|741.33|454
1740822300000|2025-03-01 09:45:00|749.39|741.51|749.72|741.84|749.98|742.1|748.08|740.2|516
1740822600000|2025-03-01 09:50:00|749.71|741.83|751.98|744.1|752.32|744.44|749.66|741.78|577
1740822900000|2025-03-01 09:55:00|751.99|744.11|753.54|745.66|753.63|745.75|751.52|743.64|484
1740823200000|2025-03-01 10:00:00|753.55|745.67|751.88|744|754|746.12|751.29|743.41|544
1740823500000|2025-03-01 10:05:00|751.83|743.95|751.08|743.2|751.88|744|748.8|740.92|582
1740823800000|2025-03-01 10:10:00|751.07|743.19|751.48|743.6|752.19|744.31|750.41|742.53|472
1740824100000|2025-03-01 10:15:00|751.49|743.61|748.35|740.47|751.83|743.95|748.26|740.38|561
1740824400000|2025-03-01 10:20:00|748.86|740.98|744.85|736.97|749.32|741.44|743.27|735.39|623
1740824700000|2025-03-01 10:25:00|744.86|736.98|748.43|740.55|748.94|741.06|744.68|736.8|605
1740825000000|2025-03-01 10:30:00|748.42|740.54|746.11|738.23|748.42|740.54|745.47|737.59|636
1740825300000|2025-03-01 10:35:00|746.05|738.17|744.91|737.03|746.49|738.61|744.11|736.23|554
1740825600000|2025-03-01 10:40:00|744.89|737.01|744.13|736.25|744.9|737.02|742.78|734.9|592
1740825900000|2025-03-01 10:45:00|744.08|736.2|742.13|734.25|744.74|736.86|741.09|733.21|618
1740826200000|2025-03-01 10:50:00|742.14|734.26|741.75|733.87|742.75|734.87|741.68|733.8|521
1740826500000|2025-03-01 10:55:00|741.74|733.86|741.62|733.74|742.24|734.36|740|732.12|575
1740826800000|2025-03-01 11:00:00|741.67|733.79|740.06|732.18|742.86|734.98|739.21|731.33|627
1740827100000|2025-03-01 11:05:00|740.07|732.19|738.83|730.95|741.09|733.21|738.46|730.58|521
1740827400000|2025-03-01 11:10:00|738.82|730.94|736.64|728.76|739.61|731.73|736.12|728.24|578
1740827700000|2025-03-01 11:15:00|736.62|728.74|734.09|726.21|737.91|730.03|733.89|726.01|580
1740828000000|2025-03-01 11:20:00|734.1|726.22|737.6|729.72|737.68|729.8|734.1|726.22|485
1740828300000|2025-03-01 11:25:00|737.73|729.85|737.76|729.88|738.93|731.05|737.21|729.33|418
1740828600000|2025-03-01 11:30:00|737.77|729.89|738.39|730.51|739.64|731.76|736.59|728.71|520
1740828900000|2025-03-01 11:35:00|738.38|730.5|739|731.12|739.32|731.44|737.86|729.98|476
1740829200000|2025-03-01 11:40:00|738.99|731.11|739.03|731.15|740.68|732.8|738.71|730.83|410
1740829500000|2025-03-01 11:45:00|739.02|731.14|738.43|730.55|739.69|731.81|738.09|730.21|437
1740829800000|2025-03-01 11:50:00|738.44|730.56|737.94|730.06|739.21|731.33|737.59|729.71|466
1740830100000|2025-03-01 11:55:00|737.95|730.07|738.99|731.11|739|731.12|737.6|729.72|405
1740830400000|2025-03-01 12:00:00|739|731.12|737.77|729.89|739.63|731.75|736.95|729.07|520
1740830700000|2025-03-01 12:05:00|737.73|729.85|737.44|729.56|738.7|730.82|736.14|728.26|512
1740831000000|2025-03-01 12:10:00|737.45|729.57|736.2|728.32|737.51|729.63|734.77|726.89|598
1740831300000|2025-03-01 12:15:00|736.21|728.33|740.65|732.77|741.17|733.29|735.47|727.59|529
1740831600000|2025-03-01 12:20:00|740.64|732.76|738.87|730.99|740.64|732.76|738.09|730.21|435
1740831900000|2025-03-01 12:25:00|738.77|730.89|735.57|727.69|738.77|730.89|735.21|727.33|506
1740832200000|2025-03-01 12:30:00|735.63|727.75|737.9|730.02|737.91|730.03|734.94|727.06|515
1740832500000|2025-03-01 12:35:00|737.91|730.03|737.89|730.01|738.33|730.45|736.43|728.55|599
1740832800000|2025-03-01 12:40:00|737.9|730.02|736.99|729.11|740|732.12|736.98|729.1|461
1740833100000|2025-03-01 12:45:00|736.98|729.1|738.64|730.76|740.09|732.21|736.98|729.1|485
1740833400000|2025-03-01 12:50:00|738.65|730.77|739.99|732.11|740.57|732.69|738.44|730.56|443
1740833700000|2025-03-01 12:55:00|739.98|732.1|740.52|732.64|742.14|734.26|739.98|732.1|509
1740834000000|2025-03-01 13:00:00|740.94|733.06|741.87|733.99|742.27|734.39|740.44|732.56|654
1740834300000|2025-03-01 13:05:00|741.85|733.97|738.34|730.46|741.99|734.11|738.06|730.18|619
1740834600000|2025-03-01 13:10:00|738.22|730.34|736.29|728.41|738.77|730.89|736.1|728.22|601
1740834900000|2025-03-01 13:15:00|736.3|728.42|734.85|726.97|736.49|728.61|731.75|723.87|706
1740835200000|2025-03-01 13:20:00|733.93|726.05|732.91|725.03|733.99|726.11|732.79|724.91|600
1740835500000|2025-03-01 13:25:00|733.02|725.14|733.62|725.74|733.85|725.97|731.67|723.79|608
1740835800000|2025-03-01 13:30:00|733.61|725.73|734.78|726.9|734.78|726.9|731.26|723.38|656
1740836100000|2025-03-01 13:35:00|734.77|726.89|733.16|725.28|735.71|727.83|733.06|725.18|628
1740836400000|2025-03-01 13:40:00|733.09|725.21|731|723.12|733.52|725.64|730.02|722.14|613
1740836700000|2025-03-01 13:45:00|730.97|723.09|727.51|719.63|732.88|725|727.22|719.34|723
1740837000000|2025-03-01 13:50:00|727.5|719.62|726.99|719.11|728.59|720.71|726.66|718.78|573
1740837300000|2025-03-01 13:55:00|726.96|719.08|730.02|722.14|730.3|722.42|726.79|718.91|557
1740837600000|2025-03-01 14:00:00|730.03|722.15|731.22|723.34|731.22|723.34|728.36|720.48|622
1740837900000|2025-03-01 14:05:00|731.35|723.47|731.86|723.98|732.9|725.02|731|723.12|658
1740838200000|2025-03-01 14:10:00|731.87|723.99|732.33|724.45|735.53|727.65|731.63|723.75|557
1740838500000|2025-03-01 14:15:00|732.65|724.77|732.33|724.45|733.9|726.02|731.35|723.47|634
1740838800000|2025-03-01 14:20:00|732.26|724.38|735.18|727.3|736.03|728.15|731.51|723.63|556
1740839100000|2025-03-01 14:25:00|735.15|727.27|734.74|726.86|735.74|727.86|734.39|726.51|481
1740839400000|2025-03-01 14:30:00|734.84|726.96|733.88|726|736.06|728.18|732.12|724.24|575
1740839700000|2025-03-01 14:35:00|733.87|725.99|734.87|726.99|735.03|727.15|732.39|724.51|525
1740840000000|2025-03-01 14:40:00|735.02|727.14|734.8|726.92|737.18|729.3|734.25|726.37|462
1740840300000|2025-03-01 14:45:00|734.81|726.93|735.9|728.02|737.3|729.42|734.5|726.62|631
1740840600000|2025-03-01 14:50:00|735.94|728.06|735.28|727.4|735.94|728.06|734.64|726.76|566
1740840900000|2025-03-01 14:55:00|735.27|727.39|733.73|725.85|735.63|727.75|733.45|725.57|535
1740841200000|2025-03-01 15:00:00|733.74|725.86|733.58|725.7|734.23|726.35|732.2|724.32|543
1740841500000|2025-03-01 15:05:00|733.59|725.71|739.5|731.62|739.91|732.03|731.9|724.02|563
1740841800000|2025-03-01 15:10:00|739.14|731.26|736.53|728.65|739.58|731.7|736.05|728.17|613
1740842100000|2025-03-01 15:15:00|736.45|728.57|736.07|728.19|737.71|729.83|734.64|726.76|613
1740842400000|2025-03-01 15:20:00|736.14|728.26|734.14|726.26|736.62|728.74|732.52|724.64|638
1740842700000|2025-03-01 15:25:00|734.48|726.6|736.46|728.58|736.51|728.63|733.81|725.93|509
1740843000000|2025-03-01 15:30:00|736.47|728.59|735.85|727.97|737.37|729.49|735.32|727.44|561
1740843300000|2025-03-01 15:35:00|735.81|727.93|738.41|730.53|739.92|732.04|735.74|727.86|509
1740843600000|2025-03-01 15:40:00|738.43|730.55|737.69|729.81|738.65|730.77|736.73|728.85|408
1740843900000|2025-03-01 15:45:00|737.68|729.8|738.82|730.94|739.64|731.76|737.62|729.74|500
1740844200000|2025-03-01 15:50:00|738.83|730.95|738.77|730.89|739.85|731.97|737.2|729.32|525
1740844500000|2025-03-01 15:55:00|738.83|730.95|739.68|731.8|740.34|732.46|738.6|730.72|370
1740844800000|2025-03-01 16:00:00|739.69|731.81|739.65|731.77|740.89|733.01|738.71|730.83|534
1740845100000|2025-03-01 16:05:00|739.66|731.78|741.24|733.36|742.46|734.58|737.87|729.99|531
1740845400000|2025-03-01 16:10:00|741.25|733.37|742.76|734.88|743.5|735.62|741.25|733.37|472
1740845700000|2025-03-01 16:15:00|742.75|734.87|740.91|733.03|744.93|737.05|740.9|733.02|501
1740846000000|2025-03-01 16:20:00|740.92|733.04|739.27|731.39|741.46|733.58|738.61|730.73|403
1740846300000|2025-03-01 16:25:00|739.26|731.38|739.3|731.42|740.36|732.48|739.1|731.22|293
1740846600000|2025-03-01 16:30:00|739.29|731.41|737.43|729.55|739.7|731.82|735.91|728.03|451
1740846900000|2025-03-01 16:35:00|737.68|729.8|741|733.12|741.51|733.63|735.4|727.52|538
1740847200000|2025-03-01 16:40:00|740.99|733.11|741.6|733.72|743.85|735.97|740.35|732.47|516
1740847500000|2025-03-01 16:45:00|741.41|733.53|740.97|733.09|741.72|733.84|739.81|731.93|428
1740847800000|2025-03-01 16:50:00|740.98|733.1|744.35|736.47|744.35|736.47|740.68|732.8|453
1740848100000|2025-03-01 16:55:00|744.36|736.48|748.54|740.66|748.74|740.86|743.39|735.51|523
1740848400000|2025-03-01 17:00:00|748.64|740.76|744.19|736.31|748.73|740.85|744.13|736.25|582
1740848700000|2025-03-01 17:05:00|744.18|736.3|744.73|736.85|746.31|738.43|743.12|735.24|407
1740849000000|2025-03-01 17:10:00|744.72|736.84|742.47|734.59|744.76|736.88|742.24|734.36|400
1740849300000|2025-03-01 17:15:00|742.46|734.58|742.88|735|743.12|735.24|740.93|733.05|431
1740849600000|2025-03-01 17:20:00|742.92|735.04|744.81|736.93|745.72|737.84|741.97|734.09|456
1740849900000|2025-03-01 17:25:00|744.36|736.48|742.75|734.87|745.26|737.38|742.75|734.87|419
1740850200000|2025-03-01 17:30:00|742.72|734.84|742.7|734.82|743.83|735.95|741.74|733.86|487
1740850500000|2025-03-01 17:35:00|741.74|733.86|744.43|736.55|744.47|736.59|741.55|733.67|493
1740850800000|2025-03-01 17:40:00|744.44|736.56|745.52|737.64|745.93|738.05|744.3|736.42|489
1740851100000|2025-03-01 17:45:00|745.7|737.82|746.87|738.99|747.27|739.39|744.72|736.84|507
1740851400000|2025-03-01 17:50:00|746.88|739|746.14|738.26|747.51|739.63|746.12|738.24|433
1740851700000|2025-03-01 17:55:00|746.13|738.25|744.75|736.87|746.5|738.62|744.67|736.79|473
1740852000000|2025-03-01 18:00:00|744.7|736.82|746.79|738.91|748.34|740.46|743.25|735.37|555
1740852300000|2025-03-01 18:05:00|746.78|738.9|745.89|738.01|746.88|739|743.3|735.42|461
1740852600000|2025-03-01 18:10:00|745.88|738|745.71|737.83|747.52|739.64|744.97|737.09|325
1740852900000|2025-03-01 18:15:00|745.72|737.84|746.43|738.55|748.08|740.2|745.41|737.53|445
1740853200000|2025-03-01 18:20:00|746.42|738.54|746.45|738.57|747.73|739.85|745.17|737.29|479
1740853500000|2025-03-01 18:25:00|746.51|738.63|747.6|739.72|747.82|739.94|746.49|738.61|424
1740853800000|2025-03-01 18:30:00|747.56|739.68|751.15|743.27|751.65|743.77|747.35|739.47|470
1740854100000|2025-03-01 18:35:00|751.14|743.26|750.25|742.37|751.46|743.58|749.55|741.67|439
1740854400000|2025-03-01 18:40:00|750.21|742.33|751.97|744.09|752.25|744.37|750.19|742.31|314
1740854700000|2025-03-01 18:45:00|751.92|744.04|749.77|741.89|752.52|744.64|749.37|741.49|448
1740855000000|2025-03-01 18:50:00|749.76|741.88|750.27|742.39|750.36|742.48|748.57|740.69|421
1740855300000|2025-03-01 18:55:00|750.3|742.42|750.99|743.11|751.76|743.88|749.78|741.9|383
1740855600000|2025-03-01 19:00:00|750.98|743.1|752.78|744.9|752.78|744.9|749.84|741.96|400
1740855900000|2025-03-01 19:05:00|753.33|745.45|754.87|746.99|754.97|747.09|753.02|745.14|420
1740856200000|2025-03-01 19:10:00|754.86|746.98|756.28|748.4|756.91|749.03|754.45|746.57|465
1740856500000|2025-03-01 19:15:00|756.27|748.39|755.93|748.05|757.84|749.96|755.29|747.41|543
1740856800000|2025-03-01 19:20:00|755.94|748.06|755.49|747.61|755.94|748.06|754.79|746.91|386
1740857100000|2025-03-01 19:25:00|755.59|747.71|757.93|750.05|758.24|750.36|754.87|746.99|432
1740857400000|2025-03-01 19:30:00|758.08|750.2|759.42|751.54|760.52|752.64|757.64|749.76|447
1740857700000|2025-03-01 19:35:00|759.27|751.39|756.85|748.97|760.28|752.4|756.85|748.97|570
1740858000000|2025-03-01 19:40:00|756.44|748.56|757.84|749.96|758.3|750.42|756.32|748.44|446
1740858300000|2025-03-01 19:45:00|757.83|749.95|756.54|748.66|758.32|750.44|756.02|748.14|563
1740858600000|2025-03-01 19:50:00|756.53|748.65|757.26|749.38|757.69|749.81|755.53|747.65|436
1740858900000|2025-03-01 19:55:00|757.25|749.37|757.75|749.87|758.75|750.87|756.92|749.04|365
1740859200000|2025-03-01 20:00:00|757.76|749.88|754.47|746.59|758.09|750.21|754.11|746.23|443
1740859500000|2025-03-01 20:05:00|754.69|746.81|755.12|747.24|755.71|747.83|754.52|746.64|429
1740859800000|2025-03-01 20:10:00|755.21|747.33|754.47|746.59|756.82|748.94|753.6|745.72|290
1740860100000|2025-03-01 20:15:00|754.45|746.57|755.49|747.61|755.95|748.07|753.31|745.43|376
1740860400000|2025-03-01 20:20:00|755.77|747.89|754.39|746.51|756.77|748.89|754.32|746.44|290
1740860700000|2025-03-01 20:25:00|754.56|746.68|756.41|748.53|756.42|748.54|754.09|746.21|333
1740861000000|2025-03-01 20:30:00|756.36|748.48|756.54|748.66|757|749.12|755|747.12|352
1740861300000|2025-03-01 20:35:00|756.55|748.67|756.31|748.43|757.54|749.66|755.57|747.69|458
1740861600000|2025-03-01 20:40:00|756.49|748.61|755.86|747.98|756.97|749.09|755.74|747.86|426
1740861900000|2025-03-01 20:45:00|755.84|747.96|755.76|747.88|756.73|748.85|754.85|746.97|473
1740862200000|2025-03-01 20:50:00|755.65|747.77|756.77|748.89|757.68|749.8|754.67|746.79|441
1740862500000|2025-03-01 20:55:00|756.78|748.9|757.13|749.25|757.13|749.25|755.63|747.75|432
1740862800000|2025-03-01 21:00:00|757.36|749.48|755.72|747.84|757.43|749.55|754.45|746.57|563
1740863100000|2025-03-01 21:05:00|755.73|747.85|755.37|747.49|756.03|748.15|754.56|746.68|425
1740863400000|2025-03-01 21:10:00|755.25|747.37|753.31|745.43|755.84|747.96|752.88|745|515
1740863700000|2025-03-01 21:15:00|753.29|745.41|755.01|747.13|755.26|747.38|752.87|744.99|577
1740864000000|2025-03-01 21:20:00|755|747.12|755.42|747.54|755.63|747.75|753.67|745.79|551
1740864300000|2025-03-01 21:25:00|755.36|747.48|756.9|749.02|757.04|749.16|754.48|746.6|495
1740864600000|2025-03-01 21:30:00|756.82|748.94|758.45|750.57|758.99|751.11|756.02|748.14|724
1740864900000|2025-03-01 21:35:00|758.53|750.65|756.54|748.66|759.61|751.73|756.51|748.63|463
1740865200000|2025-03-01 21:40:00|756.32|748.44|756.28|748.4|756.61|748.73|755.37|747.49|461
1740865500000|2025-03-01 21:45:00|756.16|748.28|758.43|750.55|758.83|750.95|755.8|747.92|438
1740865800000|2025-03-01 21:50:00|758.55|750.67|761.11|753.23|761.9|754.02|757.74|749.86|422
1740866100000|2025-03-01 21:55:00|761.12|753.24|762.11|754.23|764.9|757.02|760.43|752.55|484
1740866400000|2025-03-01 22:00:00|761.98|754.1|763.41|755.53|763.58|755.7|760.82|752.94|506
1740866700000|2025-03-01 22:05:00|763.4|755.52|764.87|756.99|765.65|757.77|762.48|754.6|497
1740867000000|2025-03-01 22:10:00|764.86|756.98|763.77|755.89|765.07|757.19|762.95|755.07|466
1740867300000|2025-03-01 22:15:00|763.76|755.88|758.05|750.17|763.76|755.88|757.78|749.9|502
1740867600000|2025-03-01 22:20:00|758.07|750.19|757.6|749.72|759.12|751.24|756.44|748.56|425
1740867900000|2025-03-01 22:25:00|757.64|749.76|758.88|751|759.02|751.14|756.76|748.88|313
1740868200000|2025-03-01 22:30:00|758.87|750.99|757.08|749.2|759.27|751.39|756.86|748.98|412
1740868500000|2025-03-01 22:35:00|757.06|749.18|757.56|749.68|758.92|751.04|756.93|749.05|496
1740868800000|2025-03-01 22:40:00|757.57|749.69|757.87|749.99|760.65|752.77|757.28|749.4|284
1740869100000|2025-03-01 22:45:00|757.88|750|759.09|751.21|759.9|752.02|756.9|749.02|310
1740869400000|2025-03-01 22:50:00|759.05|751.17|760.01|752.13|760.07|752.19|758.52|750.64|268
1740869700000|2025-03-01 22:55:00|760|752.12|758.55|750.67|761.15|753.27|758.17|750.29|338
1740870000000|2025-03-01 23:00:00|758.53|750.65|757.85|749.97|759.38|751.5|757.05|749.17|535
1740870300000|2025-03-01 23:05:00|757.78|749.9|754.51|746.63|757.84|749.96|753.78|745.9|566
1740870600000|2025-03-01 23:10:00|754.5|746.62|754.52|746.64|755.22|747.34|754.19|746.31|422
1740870900000|2025-03-01 23:15:00|754.46|746.58|753.88|746|755.07|747.19|752.13|744.25|335
1740871200000|2025-03-01 23:20:00|753.89|746.01|753.5|745.62|755.03|747.15|753.38|745.5|453
1740871500000|2025-03-01 23:25:00|753.51|745.63|753.41|745.53|754.34|746.46|752.86|744.98|312
1740871800000|2025-03-01 23:30:00|753.46|745.58|754.98|747.1|755|747.12|752.78|744.9|400
1740872100000|2025-03-01 23:35:00|754.97|747.09|753.78|745.9|755.28|747.4|753.63|745.75|361
1740872400000|2025-03-01 23:40:00|753.77|745.89|753.13|745.25|753.97|746.09|752.44|744.56|409
1740872700000|2025-03-01 23:45:00|753.14|745.26|754.47|746.59|754.73|746.85|753.03|745.15|294
1740873000000|2025-03-01 23:50:00|754.46|746.58|755.35|747.47|755.96|748.08|754.31|746.43|321
1740873300000|2025-03-01 23:55:00|755.32|747.44|755.95|748.07|756.43|748.55|755.27|747.39|326
1740873600000|2025-03-02 00:00:00|755.96|748.08|754.73|746.85|756.18|748.3|753.86|745.98|496
1740873900000|2025-03-02 00:05:00|754.7|746.82|754.58|746.7|755.71|747.83|752.69|744.81|565
1740874200000|2025-03-02 00:10:00|754.53|746.65|751.65|743.77|754.62|746.74|751.24|743.36|502
1740874500000|2025-03-02 00:15:00|751.66|743.78|752.36|744.48|752.71|744.83|750.41|742.53|612
1740874800000|2025-03-02 00:20:00|752.37|744.49|750.53|742.65|752.54|744.66|750.45|742.57|483
1740875100000|2025-03-02 00:25:00|750.51|742.63|751.43|743.55|751.6|743.72|748.97|741.09|559
1740875400000|2025-03-02 00:30:00|751.48|743.6|753.08|745.2|754.73|746.85|750.36|742.48|529
1740875700000|2025-03-02 00:35:00|753.12|745.24|760.1|752.22|761.06|753.18|752.71|744.83|556
1740876000000|2025-03-02 00:40:00|760.09|752.21|757.9|750.02|760.4|752.52|757.54|749.66|479
1740876300000|2025-03-02 00:45:00|757.89|750.01|757.26|749.38|759.04|751.16|756.88|749|573
1740876600000|2025-03-02 00:50:00|757.28|749.4|756.97|749.09|758.88|751|756.83|748.95|441
1740876900000|2025-03-02 00:55:00|756.86|748.98|756.36|748.48|756.86|748.98|755.24|747.36|470
1740877200000|2025-03-02 01:00:00|756.44|748.56|757.47|749.59|758.64|750.76|755.97|748.09|496
1740877500000|2025-03-02 01:05:00|757.46|749.58|759.02|751.14|759.46|751.58|757.07|749.19|499
1740877800000|2025-03-02 01:10:00|759.38|751.5|760.33|752.45|761.19|753.31|758.77|750.89|411
1740878100000|2025-03-02 01:15:00|760.34|752.46|758.97|751.09|760.84|752.96|758.71|750.83|515
1740878400000|2025-03-02 01:20:00|758.98|751.1|757.02|749.14|758.98|751.1|756.45|748.57|458
1740878700000|2025-03-02 01:25:00|757.11|749.23|756.55|748.67|757.88|750|756.06|748.18|415
1740879000000|2025-03-02 01:30:00|756.65|748.77|754.04|746.16|756.65|748.77|752.53|744.65|517
1740879300000|2025-03-02 01:35:00|753.98|746.1|754.86|746.98|755.16|747.28|753.72|745.84|470
1740879600000|2025-03-02 01:40:00|754.8|746.92|754.47|746.59|755.93|748.05|753.5|745.62|406
1740879900000|2025-03-02 01:45:00|754.39|746.51|754.46|746.58|755.23|747.35|753.1|745.22|512
1740880200000|2025-03-02 01:50:00|754.37|746.49|756.22|748.34|757.52|749.64|754.33|746.45|571
1740880500000|2025-03-02 01:55:00|756.09|748.21|756.21|748.33|756.21|748.33|755.19|747.31|340
1740880800000|2025-03-02 02:00:00|756.32|748.44|759.52|751.64|759.82|751.94|755.23|747.35|523
1740881100000|2025-03-02 02:05:00|759.8|751.92|758.07|750.19|759.8|751.92|758.06|750.18|406
1740881400000|2025-03-02 02:10:00|758.22|750.34|755.76|747.88|758.48|750.6|755.54|747.66|633
1740881700000|2025-03-02 02:15:00|755.75|747.87|756.23|748.35|756.8|748.92|753.44|745.56|613
1740882000000|2025-03-02 02:20:00|756.24|748.36|756.42|748.54|757.91|750.03|756.11|748.23|490
1740882300000|2025-03-02 02:25:00|756.36|748.48|754.46|746.58|756.78|748.9|754.1|746.22|616
1740882600000|2025-03-02 02:30:00|754.45|746.57|751.87|743.99|754.45|746.57|750.72|742.84|590
1740882900000|2025-03-02 02:35:00|751.88|744|752.56|744.68|753.52|745.64|751.85|743.97|545
1740883200000|2025-03-02 02:40:00|752.79|744.91|753.28|745.4|753.62|745.74|751.26|743.38|465
1740883500000|2025-03-02 02:45:00|753.27|745.39|753.43|745.55|754.9|747.02|752.56|744.68|432
1740883800000|2025-03-02 02:50:00|753.61|745.73|753.35|745.47|753.93|746.05|751.96|744.08|487
1740884100000|2025-03-02 02:55:00|753.39|745.51|754.79|746.91|754.93|747.05|753.24|745.36|376
1740884400000|2025-03-02 03:00:00|754.78|746.9|755.49|747.61|756.24|748.36|754.33|746.45|492
1740884700000|2025-03-02 03:05:00|755.48|747.6|755.65|747.77|756.77|748.89|754.68|746.8|491
1740885000000|2025-03-02 03:10:00|755.62|747.74|756.52|748.64|756.96|749.08|755.32|747.44|446
1740885300000|2025-03-02 03:15:00|756.53|748.65|755.85|747.97|757.49|749.61|754.75|746.87|487
1740885600000|2025-03-02 03:20:00|755.83|747.95|754.36|746.48|756.11|748.23|754.24|746.36|563
1740885900000|2025-03-02 03:25:00|754.37|746.49|755.89|748.01|756.4|748.52|754.24|746.36|501
1740886200000|2025-03-02 03:30:00|755.93|748.05|754.22|746.34|756.74|748.86|754.1|746.22|476
1740886500000|2025-03-02 03:35:00|754.23|746.35|755.47|747.59|755.84|747.96|753.4|745.52|490
1740886800000|2025-03-02 03:40:00|755.39|747.51|756.17|748.29|756.84|748.96|755.27|747.39|498
1740887100000|2025-03-02 03:45:00|756.18|748.3|757.83|749.95|758.44|750.56|755.82|747.94|483
1740887400000|2025-03-02 03:50:00|757.77|749.89|756.71|748.83|757.93|750.05|755.95|748.07|493
1740887700000|2025-03-02 03:55:00|756.72|748.84|754.42|746.54|756.85|748.97|754.32|746.44|409
1740888000000|2025-03-02 04:00:00|754.43|746.55|755.96|748.08|756.37|748.49|754.04|746.16|521
1740888300000|2025-03-02 04:05:00|755.97|748.09|755.27|747.39|756.84|748.96|755.16|747.28|483
1740888600000|2025-03-02 04:10:00|755.45|747.57|755.94|748.06|757.2|749.32|755.21|747.33|483
1740888900000|2025-03-02 04:15:00|755.95|748.07|755.16|747.28|756.26|748.38|754.66|746.78|441
1740889200000|2025-03-02 04:20:00|755.17|747.29|755.16|747.28|755.96|748.08|753.63|745.75|539
1740889500000|2025-03-02 04:25:00|755.17|747.29|758.26|750.38|758.72|750.84|755.16|747.28|464
1740889800000|2025-03-02 04:30:00|758.27|750.39|757.09|749.21|759.29|751.41|756.99|749.11|440
1740890100000|2025-03-02 04:35:00|757.01|749.13|756.47|748.59|757.29|749.41|755.48|747.6|438
1740890400000|2025-03-02 04:40:00|756.46|748.58|758.22|750.34|758.33|750.45|756.46|748.58|512
1740890700000|2025-03-02 04:45:00|758.18|750.3|757.24|749.36|759.18|751.3|757.09|749.21|469
1740891000000|2025-03-02 04:50:00|757.22|749.34|757.23|749.35|758.31|750.43|756.94|749.06|416
1740891300000|2025-03-02 04:55:00|757.19|749.31|755.92|748.04|757.44|749.56|755.08|747.2|441
1740891600000|2025-03-02 05:00:00|756.02|748.14|755.29|747.41|756.67|748.79|754.53|746.65|417
1740891900000|2025-03-02 05:05:00|755.37|747.49|755.88|748|756.15|748.27|754.78|746.9|479
1740892200000|2025-03-02 05:10:00|755.84|747.96|756.36|748.48|756.7|748.82|754.86|746.98|368
1740892500000|2025-03-02 05:15:00|756.55|748.67|755.76|747.88|757.42|749.54|755.64|747.76|377
1740892800000|2025-03-02 05:20:00|755.75|747.87|755.51|747.63|756.19|748.31|754.28|746.4|414
1740893100000|2025-03-02 05:25:00|755.52|747.64|756.25|748.37|756.57|748.69|755.1|747.22|465
1740893400000|2025-03-02 05:30:00|756.26|748.38|757.9|750.02|758.35|750.47|756.26|748.38|488
1740893700000|2025-03-02 05:35:00|757.89|750.01|756.63|748.75|758.36|750.48|756.11|748.23|431
1740894000000|2025-03-02 05:40:00|757.07|749.19|756.01|748.13|757.07|749.19|755.25|747.37|464
1740894300000|2025-03-02 05:45:00|755.99|748.11|754.71|746.83|756.72|748.84|754.25|746.37|506
1740894600000|2025-03-02 05:50:00|754.76|746.88|754.94|747.06|756.11|748.23|754.65|746.77|333
1740894900000|2025-03-02 05:55:00|754.95|747.07|755.96|748.08|756.31|748.43|754.85|746.97|441
1740895200000|2025-03-02 06:00:00|755.88|748|757.46|749.58|758.02|750.14|755.32|747.44|431
1740895500000|2025-03-02 06:05:00|757.42|749.54|756.49|748.61|757.52|749.64|755.8|747.92|500
1740895800000|2025-03-02 06:10:00|756.48|748.6|753.71|745.83|756.72|748.84|753.33|745.45|299
1740896100000|2025-03-02 06:15:00|753.7|745.82|753.12|745.24|754.38|746.5|750.29|742.41|618
1740896400000|2025-03-02 06:20:00|753.11|745.23|754.81|746.93|756.04|748.16|753.05|745.17|468
1740896700000|2025-03-02 06:25:00|754.8|746.92|758.64|750.76|758.89|751.01|754.8|746.92|378
1740897000000|2025-03-02 06:30:00|758.65|750.77|756.33|748.45|759.03|751.15|755.75|747.87|532
1740897300000|2025-03-02 06:35:00|756.38|748.5|756.31|748.43|758.16|750.28|756.04|748.16|502
1740897600000|2025-03-02 06:40:00|756.32|748.44|755.53|747.65|756.79|748.91|754.74|746.86|435
1740897900000|2025-03-02 06:45:00|755.26|747.38|756.82|748.94|757.38|749.5|754.59|746.71|352
1740898200000|2025-03-02 06:50:00|756.39|748.51|755.14|747.26|756.55|748.67|755.06|747.18|474
1740898500000|2025-03-02 06:55:00|755.13|747.25|755.29|747.41|755.87|747.99|754.46|746.58|497
1740898800000|2025-03-02 07:00:00|755.28|747.4|755.61|747.73|757.1|749.22|755.04|747.16|534
1740899100000|2025-03-02 07:05:00|755.55|747.67|756.91|749.03|757.66|749.78|754.62|746.74|500
1740899400000|2025-03-02 07:10:00|756.92|749.04|756.26|748.38|757.07|749.19|755.5|747.62|503
1740899700000|2025-03-02 07:15:00|756.27|748.39|754.59|746.71|757.23|749.35|754.42|746.54|437
1740900000000|2025-03-02 07:20:00|754.48|746.6|754.65|746.77|755.51|747.63|753.46|745.58|452
1740900300000|2025-03-02 07:25:00|754.58|746.7|755.09|747.21|756.16|748.28|754.24|746.36|421
1740900600000|2025-03-02 07:30:00|754.98|747.1|754.89|747.01|755.63|747.75|754.58|746.7|459
1740900900000|2025-03-02 07:35:00|754.79|746.91|752.36|744.48|754.79|746.91|752.18|744.3|366
1740901200000|2025-03-02 07:40:00|752.37|744.49|752.68|744.8|753.87|745.99|752.28|744.4|331
1740901500000|2025-03-02 07:45:00|752.63|744.75|752.43|744.55|754.22|746.34|752.22|744.34|493
1740901800000|2025-03-02 07:50:00|752.42|744.54|752.39|744.51|753.15|745.27|751.2|743.32|344
1740902100000|2025-03-02 07:55:00|752.38|744.5|751.56|743.68|752.62|744.74|751.43|743.55|439
1740902400000|2025-03-02 08:00:00|751.8|743.92|751.17|743.29|752.43|744.55|750.29|742.41|462
1740902700000|2025-03-02 08:05:00|751.18|743.3|749.44|741.56|751.92|744.04|748.5|740.62|457
1740903000000|2025-03-02 08:10:00|749.35|741.47|748.36|740.48|749.82|741.94|748.23|740.35|547
1740903300000|2025-03-02 08:15:00|748.35|740.47|750.51|742.63|751.03|743.15|748.05|740.17|452
1740903600000|2025-03-02 08:20:00|750.72|742.84|751.11|743.23|751.45|743.57|749.86|741.98|439
1740903900000|2025-03-02 08:25:00|751.16|743.28|750.04|742.16|752.01|744.13|750|742.12|486
1740904200000|2025-03-02 08:30:00|750.09|742.21|749.79|741.91|750.51|742.63|748.93|741.05|481
1740904500000|2025-03-02 08:35:00|749.78|741.9|749.9|742.02|750.4|742.52|748.86|740.98|564
1740904800000|2025-03-02 08:40:00|749.98|742.1|750.46|742.58|750.66|742.78|749.12|741.24|399
1740905100000|2025-03-02 08:45:00|750.45|742.57|751.99|744.11|752.01|744.13|749.78|741.9|514
1740905400000|2025-03-02 08:50:00|751.96|744.08|751.13|743.25|752.81|744.93|750.8|742.92|448
1740905700000|2025-03-02 08:55:00|751.14|743.26|750.14|742.26|751.48|743.6|749.83|741.95|483
1740906000000|2025-03-02 09:00:00|750.12|742.24|749.58|741.7|750.98|743.1|749.32|741.44|481
1740906300000|2025-03-02 09:05:00|749.57|741.69|751.11|743.23|751.83|743.95|749.3|741.42|459
1740906600000|2025-03-02 09:10:00|751.1|743.22|751.95|744.07|752.56|744.68|751.01|743.13|366
1740906900000|2025-03-02 09:15:00|751.99|744.11|751.69|743.81|753.94|746.06|751.5|743.62|491
1740907200000|2025-03-02 09:20:00|751.73|743.85|751.64|743.76|752.89|745.01|751.16|743.28|490
1740907500000|2025-03-02 09:25:00|751.61|743.73|753.9|746.02|754.35|746.47|751.59|743.71|419
1740907800000|2025-03-02 09:30:00|753.91|746.03|761.76|753.88|762.79|754.91|753.91|746.03|601
1740908100000|2025-03-02 09:35:00|761.67|753.79|759.11|751.23|762.51|754.63|758.76|750.88|548
1740908400000|2025-03-02 09:40:00|759.41|751.53|760.81|752.93|761.04|753.16|759.17|751.29|503
1740908700000|2025-03-02 09:45:00|760.8|752.92|757.58|749.7|761.59|753.71|757.28|749.4|454
1740909000000|2025-03-02 09:50:00|757.57|749.69|757.23|749.35|758.48|750.6|756.74|748.86|436
1740909300000|2025-03-02 09:55:00|757.19|749.31|756.62|748.74|757.56|749.68|755.94|748.06|337
1740909600000|2025-03-02 10:00:00|756.65|748.77|757.32|749.44|757.77|749.89|755.61|747.73|427
1740909900000|2025-03-02 10:05:00|757.36|749.48|758.43|750.55|758.75|750.87|756.09|748.21|445
1740910200000|2025-03-02 10:10:00|758.35|750.47|759.54|751.66|759.56|751.68|757.13|749.25|477
1740910500000|2025-03-02 10:15:00|759.52|751.64|759.67|751.79|760.03|752.15|758.05|750.17|465
1740910800000|2025-03-02 10:20:00|760.13|752.25|758.76|750.88|760.41|752.53|758.17|750.29|519
1740911100000|2025-03-02 10:25:00|758.75|750.87|759.68|751.8|760.23|752.35|758.28|750.4|424
1740911400000|2025-03-02 10:30:00|760.03|752.15|762|754.12|762.71|754.83|759.76|751.88|591
1740911700000|2025-03-02 10:35:00|762.43|754.55|763.02|755.14|763.12|755.24|761.03|753.15|574
1740912000000|2025-03-02 10:40:00|762.96|755.08|760.97|753.09|762.96|755.08|760.65|752.77|510
1740912300000|2025-03-02 10:45:00|760.98|753.1|761.01|753.13|762.08|754.2|760.62|752.74|400
1740912600000|2025-03-02 10:50:00|761.02|753.14|760.46|752.58|761.69|753.81|760.4|752.52|297
1740912900000|2025-03-02 10:55:00|760.45|752.57|760.56|752.68|760.88|753|759.97|752.09|302
1740913200000|2025-03-02 11:00:00|760.55|752.67|757.97|750.09|760.56|752.68|757.56|749.68|382
1740913500000|2025-03-02 11:05:00|757.98|750.1|759.39|751.51|760.31|752.43|757.74|749.86|548
1740913800000|2025-03-02 11:10:00|759.4|751.52|759.26|751.38|759.91|752.03|758.54|750.66|442
1740914100000|2025-03-02 11:15:00|759.25|751.37|757.42|749.54|759.46|751.58|757.31|749.43|533
1740914400000|2025-03-02 11:20:00|757.43|749.55|758.14|750.26|759.73|751.85|757.31|749.43|588
1740914700000|2025-03-02 11:25:00|758.1|750.22|758.84|750.96|759.19|751.31|757.18|749.3|348
1740915000000|2025-03-02 11:30:00|758.83|750.95|760.84|752.96|761.18|753.3|758.17|750.29|451
1740915300000|2025-03-02 11:35:00|760.83|752.95|760.41|752.53|760.85|752.97|759.69|751.81|361
1740915600000|2025-03-02 11:40:00|760.4|752.52|759.77|751.89|760.8|752.92|759.71|751.83|321
1740915900000|2025-03-02 11:45:00|759.76|751.88|759.32|751.44|760.58|752.7|758.67|750.79|347
1740916200000|2025-03-02 11:50:00|759.73|751.85|759.32|751.44|760|752.12|758.81|750.93|384
1740916500000|2025-03-02 11:55:00|759.33|751.45|759.33|751.45|759.85|751.97|759.01|751.13|389
1740916800000|2025-03-02 12:00:00|759.34|751.46|756.75|748.87|760.07|752.19|756.17|748.29|430
1740917100000|2025-03-02 12:05:00|756.7|748.82|757.42|749.54|757.75|749.87|756.5|748.62|409
1740917400000|2025-03-02 12:10:00|757.37|749.49|755.76|747.88|757.86|749.98|755.06|747.18|378
1740917700000|2025-03-02 12:15:00|755.74|747.86|756.68|748.8|757.16|749.28|754.69|746.81|381
1740918000000|2025-03-02 12:20:00|756.67|748.79|757.67|749.79|757.96|750.08|756.59|748.71|383
1740918300000|2025-03-02 12:25:00|757.66|749.78|756.56|748.68|758.44|750.56|756.41|748.53|373
1740918600000|2025-03-02 12:30:00|756.46|748.58|757.12|749.24|758.01|750.13|756.37|748.49|395
1740918900000|2025-03-02 12:35:00|757.11|749.23|756.78|748.9|757.43|749.55|756.22|748.34|377
1740919200000|2025-03-02 12:40:00|756.79|748.91|756.37|748.49|757.31|749.43|755.36|747.48|340
1740919500000|2025-03-02 12:45:00|756.3|748.42|757.55|749.67|758.06|750.18|755.66|747.78|361
1740919800000|2025-03-02 12:50:00|757.54|749.66|757|749.12|757.99|750.11|756.48|748.6|384
1740920100000|2025-03-02 12:55:00|757.01|749.13|756.61|748.73|757.41|749.53|755.98|748.1|390
1740920400000|2025-03-02 13:00:00|756.66|748.78|756.09|748.21|756.97|749.09|754.74|746.86|422
1740920700000|2025-03-02 13:05:00|756.08|748.2|754.84|746.96|756.43|748.55|754.84|746.96|327
1740921000000|2025-03-02 13:10:00|754.89|747.01|754.67|746.79|755.38|747.5|754.12|746.24|307
1740921300000|2025-03-02 13:15:00|754.66|746.78|750.73|742.85|754.66|746.78|750.45|742.57|378
1740921600000|2025-03-02 13:20:00|750.72|742.84|751.42|743.54|751.84|743.96|749.53|741.65|368
1740921900000|2025-03-02 13:25:00|751.41|743.53|751.31|743.43|751.91|744.03|751|743.12|355
1740922200000|2025-03-02 13:30:00|751.28|743.4|749.14|741.26|751.35|743.47|748.74|740.86|423
1740922500000|2025-03-02 13:35:00|749.22|741.34|750.16|742.28|751.25|743.37|749|741.12|366
1740922800000|2025-03-02 13:40:00|750.19|742.31|750.93|743.05|751.68|743.8|749.97|742.09|455
1740923100000|2025-03-02 13:45:00|750.92|743.04|747.84|739.96|751.05|743.17|747.07|739.19|451
1740923400000|2025-03-02 13:50:00|747.83|739.95|747.91|740.03|748.96|741.08|747.06|739.18|427
1740923700000|2025-03-02 13:55:00|747.9|740.02|748.15|740.27|748.64|740.76|747.63|739.75|375
1740924000000|2025-03-02 14:00:00|748.14|740.26|748.66|740.78|748.71|740.83|747.58|739.7|424
1740924300000|2025-03-02 14:05:00|748.65|740.77|745.84|737.96|748.88|741|744.52|736.64|511
1740924600000|2025-03-02 14:10:00|745.85|737.97|744.91|737.03|746.05|738.17|744.24|736.36|493
1740924900000|2025-03-02 14:15:00|745.16|737.28|740.45|732.57|745.22|737.34|738.89|731.01|590
1740925200000|2025-03-02 14:20:00|740.46|732.58|742.45|734.57|742.58|734.7|739.25|731.37|563
1740925500000|2025-03-02 14:25:00|742.44|734.56|743.04|735.16|744.08|736.2|742.36|734.48|380
1740925800000|2025-03-02 14:30:00|743.05|735.17|743.2|735.32|744.35|736.47|741.97|734.09|470
1740926100000|2025-03-02 14:35:00|743.26|735.38|738.06|730.18|743.46|735.58|737.96|730.08|451
1740926400000|2025-03-02 14:40:00|738.08|730.2|741.22|733.34|741.24|733.36|737.94|730.06|520
1740926700000|2025-03-02 14:45:00|741.1|733.22|739.73|731.85|741.1|733.22|738.05|730.17|557
1740927000000|2025-03-02 14:50:00|739.74|731.86|742.29|734.41|743.05|735.17|739.48|731.6|573
1740927300000|2025-03-02 14:55:00|742.3|734.42|742.38|734.5|742.98|735.1|740.89|733.01|424
1740927600000|2025-03-02 15:00:00|742.23|734.35|744.11|736.23|744.31|736.43|741.83|733.95|614
1740927900000|2025-03-02 15:05:00|744.03|736.15|745.31|737.43|746.25|738.37|742.69|734.81|542
1740928200000|2025-03-02 15:10:00|745.32|737.44|743.97|736.09|745.41|737.53|743.78|735.9|593
1740928500000|2025-03-02 15:15:00|743.98|736.1|743.15|735.27|744.85|736.97|742.87|734.99|599
1740928800000|2025-03-02 15:20:00|743.53|735.65|749.09|741.21|749.36|741.48|742.73|734.85|546
1740929100000|2025-03-02 15:25:00|748.88|741|759.06|751.18|766.94|759.06|748.88|741|946
1740929400000|2025-03-02 15:30:00|758.98|751.1|768.05|760.17|771.27|763.39|758.72|750.84|1013
1740929700000|2025-03-02 15:35:00|768.17|760.29|772.97|765.09|778.29|770.41|766.08|758.2|919
1740930000000|2025-03-02 15:40:00|772.26|764.38|771.02|763.14|780.62|772.74|770.24|762.36|951
1740930300000|2025-03-02 15:45:00|771.03|763.15|759.42|751.54|772.9|765.02|759.42|751.54|950
1740930600000|2025-03-02 15:50:00|759.41|751.53|767.3|759.42|767.77|759.89|757.75|749.87|945
1740930900000|2025-03-02 15:55:00|767.36|759.48|763.72|755.84|767.74|759.86|762.22|754.34|929
1740931200000|2025-03-02 16:00:00|763.95|756.07|766.08|758.2|770.42|762.54|763.95|756.07|954
1740931500000|2025-03-02 16:05:00|766.47|758.59|766.92|759.04|767.75|759.87|759.57|752.22|910
1740931800000|2025-03-02 16:10:00|766.91|759.03|771.79|763.91|772.24|764.36|766.23|758.35|946
1740932100000|2025-03-02 16:15:00|771.76|763.88|781.37|773.49|781.63|773.75|769.22|761.34|924
1740932400000|2025-03-02 16:20:00|781.32|773.44|779.92|772.04|782.33|774.45|777.81|769.93|940
1740932700000|2025-03-02 16:25:00|779.89|772.01|785.69|777.81|786.39|778.51|778.05|770.17|915
1740933000000|2025-03-02 16:30:00|785.7|777.82|800.81|792.93|802.64|794.76|783.75|775.87|952
1740933300000|2025-03-02 16:35:00|800.83|792.95|826.78|818.9|831.64|821.51|799.63|791.75|971
1740933600000|2025-03-02 16:40:00|823.95|816.07|836.41|827.18|839.74|827.18|810.04|802.16|1068
1740933900000|2025-03-02 16:45:00|836.42|827.35|825.14|817.26|836.67|829.46|820.1|812.12|1023
1740934200000|2025-03-02 16:50:00|825.18|817.3|832.71|824.83|836.21|828.01|824.06|816.41|1054
1740934500000|2025-03-02 16:55:00|832.7|824.82|825.91|818.03|833.91|826.09|824.74|816.86|921
1740934800000|2025-03-02 17:00:00|825.97|818.09|811.04|803.16|832.35|823.13|809.18|801.46|937
1740935100000|2025-03-02 17:05:00|811.06|803.18|814.9|807.02|819.53|811.73|809.5|802.3|898
1740935400000|2025-03-02 17:10:00|814.92|807.04|816.55|808.67|821.5|814.24|814.43|806.71|924
1740935700000|2025-03-02 17:15:00|816.53|808.65|828.25|819.85|829.71|822.26|815.35|807.47|960
1740936000000|2025-03-02 17:20:00|828.23|820.13|826.75|818.87|832.25|824.37|826.1|818.22|954
1740936300000|2025-03-02 17:25:00|826.74|818.86|825.33|817.45|827.54|819.66|822.85|814.97|916
1740936600000|2025-03-02 17:30:00|825.32|817.44|826.03|818.15|830.77|822.89|824.78|816.82|896
1740936900000|2025-03-02 17:35:00|826.02|818.14|825.96|818.08|828.99|821.11|823.32|815.44|881
1740937200000|2025-03-02 17:40:00|826.02|818.14|838.25|830.37|838.25|830.37|823.93|816.05|930
1740937500000|2025-03-02 17:45:00|838.26|830.38|825.31|817.43|840.13|832.58|824.49|816.61|985
1740937800000|2025-03-02 17:50:00|825.32|817.44|824.97|817.09|829.93|822.05|823.49|816.04|943
1740938100000|2025-03-02 17:55:00|825.11|817.23|829.04|821.16|829.05|821.17|822.33|814.45|787
1740938400000|2025-03-02 18:00:00|829.08|821.2|827.55|819.67|832.62|824.74|824.38|816.5|944
1740938700000|2025-03-02 18:05:00|827.53|819.65|832.21|824.33|833.66|825.78|827.46|819.58|888
1740939000000|2025-03-02 18:10:00|832.57|824.69|826.48|818.6|832.57|824.69|826.47|818.59|836
1740939300000|2025-03-02 18:15:00|826.5|818.62|824.69|816.81|827.65|819.77|822.61|814.73|870
1740939600000|2025-03-02 18:20:00|824.64|816.76|828.9|821.02|832.3|824.42|824.64|816.76|883
1740939900000|2025-03-02 18:25:00|829.51|821.63|828|820.12|833.83|825.95|828|820.12|864
1740940200000|2025-03-02 18:30:00|828.01|820.13|821.19|813.31|830.67|822.79|821.19|813.31|908
1740940500000|2025-03-02 18:35:00|821.18|813.3|821.95|814.07|822.24|814.36|816.68|808.8|795
1740940800000|2025-03-02 18:40:00|821.92|814.04|816.84|808.96|822.7|814.82|814.96|807.08|751
1740941100000|2025-03-02 18:45:00|816.86|808.98|820.15|812.27|820.4|812.52|816.78|808.9|801
1740941400000|2025-03-02 18:50:00|820.06|812.18|816.29|808.41|822.02|814.14|816.14|808.26|670
1740941700000|2025-03-02 18:55:00|816.28|808.4|819.92|812.04|822.23|814.35|816.28|808.4|679
1740942000000|2025-03-02 19:00:00|820.15|812.27|822.62|814.74|822.8|814.92|819.28|811.4|730
1740942300000|2025-03-02 19:05:00|822.61|814.73|818.76|810.88|822.64|814.76|818.24|810.36|721
1740942600000|2025-03-02 19:10:00|818.75|810.87|817.57|809.69|819.98|812.1|815.55|807.67|539
1740942900000|2025-03-02 19:15:00|817.67|809.79|821.45|813.57|821.52|813.64|817.48|809.6|642
1740943200000|2025-03-02 19:20:00|821.46|813.58|822.75|814.87|823.09|815.21|820.68|812.8|593
1740943500000|2025-03-02 19:25:00|822.76|814.88|821.04|813.16|823.22|815.34|820.53|812.65|598
1740943800000|2025-03-02 19:30:00|821.03|813.15|822.8|814.92|823.37|815.49|820.54|812.66|622
1740944100000|2025-03-02 19:35:00|822.79|814.91|823.01|815.13|824.83|816.95|822.53|814.65|603
1740944400000|2025-03-02 19:40:00|823.26|815.38|822.79|814.91|823.54|815.66|822.13|814.25|423
1740944700000|2025-03-02 19:45:00|822.49|814.61|827.34|819.46|828.13|820.25|822.49|814.61|744
1740945000000|2025-03-02 19:50:00|827.35|819.47|827.24|819.36|828.07|820.19|825.87|817.99|633
1740945300000|2025-03-02 19:55:00|827.11|819.23|825.34|817.46|827.19|819.31|823.87|815.99|595
1740945600000|2025-03-02 20:00:00|825.33|817.45|826.53|818.65|827.35|819.47|824.97|817.09|700
1740945900000|2025-03-02 20:05:00|826.52|818.64|826.38|818.5|826.71|818.83|822.42|814.54|672
1740946200000|2025-03-02 20:10:00|825.95|818.07|826.68|818.8|828.35|820.47|825.71|817.83|673
1740946500000|2025-03-02 20:15:00|826.69|818.81|828.86|820.98|829.21|821.33|825.48|817.6|616
1740946800000|2025-03-02 20:20:00|828.85|820.97|831.09|823.21|832.26|824.38|827.09|819.21|717
1740947100000|2025-03-02 20:25:00|831.08|823.2|828.66|820.78|831.97|824.09|828.12|820.24|612
1740947400000|2025-03-02 20:30:00|828.64|820.76|828.68|813.8|829.15|821.01|825.41|813.35|601
1740947700000|2025-03-02 20:35:00|828.69|813.81|826.15|811.27|829.1|814.22|824.89|810.01|610
1740948000000|2025-03-02 20:40:00|826.14|811.26|829.19|814.31|830.44|815.56|825.71|810.83|453
1740948300000|2025-03-02 20:45:00|829.2|814.32|830.5|815.62|831.2|816.32|829.19|814.31|611
1740948600000|2025-03-02 20:50:00|830.56|815.68|833.57|818.69|836.07|821.19|830.36|815.48|652
1740948900000|2025-03-02 20:55:00|833.67|818.79|835.26|820.38|836.23|821.35|832.73|817.85|641
1740949200000|2025-03-02 21:00:00|835.25|820.37|833.29|818.41|835.97|821.09|831.59|816.71|764
1740949500000|2025-03-02 21:05:00|833.3|818.42|829.51|814.63|833.57|818.69|828.68|813.8|707
1740949800000|2025-03-02 21:10:00|829.5|814.62|832.43|817.55|835.06|820.18|829.42|814.54|733
1740950100000|2025-03-02 21:15:00|832.45|817.57|836.45|821.57|838.64|823.76|832.13|817.25|770
1740950400000|2025-03-02 21:20:00|836.46|821.58|836.37|821.49|838.17|823.29|834.7|819.82|717
1740950700000|2025-03-02 21:25:00|836.34|821.46|832.61|817.73|836.81|821.93|832.6|817.72|663
1740951000000|2025-03-02 21:30:00|832.62|817.74|836.34|821.46|836.36|821.48|832.31|817.43|747
1740951300000|2025-03-02 21:35:00|837.35|822.47|836.48|821.6|837.84|822.96|833.7|818.82|692
1740951600000|2025-03-02 21:40:00|836.43|821.55|839.11|824.23|840.61|825.73|836.09|821.21|691
1740951900000|2025-03-02 21:45:00|839|824.12|835.26|820.38|839.54|824.66|833.98|819.1|798
1740952200000|2025-03-02 21:50:00|835.15|820.27|836.02|821.14|838.04|823.16|834.62|819.74|650
1740952500000|2025-03-02 21:55:00|836.03|821.15|839.46|824.58|840.39|825.51|836.03|821.15|695
1740952800000|2025-03-02 22:00:00|839.37|824.49|833.26|818.38|840|825.12|833.19|818.31|759
1740953100000|2025-03-02 22:05:00|833.28|818.4|831.72|823.84|834.72|824.23|830.74|818.22|669
1740953400000|2025-03-02 22:10:00|831.73|823.85|834.08|826.2|835.59|827.71|831.47|823.59|707
1740953700000|2025-03-02 22:15:00|834.07|826.19|832.01|824.13|835.22|827.34|830.29|822.41|727
1740954000000|2025-03-02 22:20:00|832.37|824.49|831.21|823.33|832.37|824.49|829.8|821.92|524
1740954300000|2025-03-02 22:25:00|831.24|823.36|830.84|822.96|833.01|825.13|830.44|822.56|568
1740954600000|2025-03-02 22:30:00|830.83|822.95|827.9|820.02|830.99|823.11|827.73|819.85|487
1740954900000|2025-03-02 22:35:00|827.91|820.03|826.66|818.78|828.17|820.29|826.1|818.22|482
1740955200000|2025-03-02 22:40:00|826.67|818.79|827.95|820.07|828.14|820.26|826.31|818.43|557
1740955500000|2025-03-02 22:45:00|827.9|820.02|830.64|822.76|830.85|822.97|827.56|819.68|399
1740955800000|2025-03-02 22:50:00|830.74|822.86|833.68|825.8|833.71|825.83|829.14|821.26|441
1740956100000|2025-03-02 22:55:00|833.59|825.71|835.36|827.48|836.56|828.68|833.34|825.46|535
1740956400000|2025-03-02 23:00:00|835.12|827.24|834.1|826.22|838.49|830.61|833.83|825.95|799
1740956700000|2025-03-02 23:05:00|834.12|826.24|835.66|827.78|835.9|828.02|833.3|825.42|633
1740957000000|2025-03-02 23:10:00|835.65|827.77|833.29|825.41|835.74|827.86|833.15|825.27|663
1740957300000|2025-03-02 23:15:00|833.25|825.37|834.64|826.76|837.02|829.14|831.94|824.06|822
1740957600000|2025-03-02 23:20:00|834.66|826.78|830.46|822.58|835.64|827.76|830.13|822.25|751
1740957900000|2025-03-02 23:25:00|830.47|822.59|831.77|823.89|832.74|824.86|829.94|822.06|727
1740958200000|2025-03-02 23:30:00|831.79|823.91|830.32|822.44|832.2|824.32|828.27|820.39|763
1740958500000|2025-03-02 23:35:00|830.35|822.47|832.69|824.81|832.89|825.01|830.2|822.32|689
1740958800000|2025-03-02 23:40:00|832.7|824.82|831.99|824.11|834.39|826.51|831.19|823.31|643
1740959100000|2025-03-02 23:45:00|832.13|824.25|830|822.12|833.76|825.88|829.55|821.67|632
1740959400000|2025-03-02 23:50:00|829.99|822.11|830.58|822.7|832.56|824.68|829.6|821.72|478
1740959700000|2025-03-02 23:55:00|830.57|822.69|832.84|824.96|833.27|825.39|829.88|822|472
1740960000000|2025-03-03 00:00:00|832.9|825.02|826.2|818.32|835.13|827.25|823.38|815.5|589
1740960300000|2025-03-03 00:05:00|826.18|818.3|825|817.12|827.49|819.61|821.9|814.02|565
1740960600000|2025-03-03 00:10:00|825.01|817.13|822.43|814.55|826.25|818.37|821.52|813.64|537
1740960900000|2025-03-03 00:15:00|822.41|814.53|823.17|815.29|824.11|816.23|821.16|813.28|571
1740961200000|2025-03-03 00:20:00|823.13|815.25|822.76|814.88|824.82|816.94|821.78|813.9|492
1740961500000|2025-03-03 00:25:00|822.84|814.96|823.29|815.41|824.06|816.18|820.88|813|371
1740961800000|2025-03-03 00:30:00|823.3|815.42|821.34|813.46|826.41|818.53|820.74|812.86|546
1740962100000|2025-03-03 00:35:00|821.56|813.68|820.09|812.21|821.85|813.97|817.95|810.07|499
1740962400000|2025-03-03 00:40:00|820.1|812.22|819.03|811.15|821.26|813.38|819|811.12|424
1740962700000|2025-03-03 00:45:00|819.04|811.16|819.23|811.35|820.73|812.85|818.32|810.44|416
1740963000000|2025-03-03 00:50:00|819.24|811.36|819.08|811.2|821.51|813.63|818.47|810.59|448
1740963300000|2025-03-03 00:55:00|819.07|811.19|816.57|808.69|819.7|811.82|816.17|808.29|444
1740963600000|2025-03-03 01:00:00|816.59|808.71|818.8|810.92|819.53|811.65|816.53|808.65|430
1740963900000|2025-03-03 01:05:00|818.81|810.93|818.86|810.98|819.38|811.5|817.35|809.47|447
1740964200000|2025-03-03 01:10:00|818.87|810.99|815.07|807.19|818.87|810.99|815.07|807.19|445
1740964500000|2025-03-03 01:15:00|815.06|807.18|813.4|805.52|815.12|807.24|810.61|802.73|405
1740964800000|2025-03-03 01:20:00|813.39|805.51|814.51|806.63|815.62|807.74|812.23|804.35|404
1740965100000|2025-03-03 01:25:00|814.5|806.62|812.53|804.65|814.5|806.62|810.82|802.94|420
1740965400000|2025-03-03 01:30:00|812.6|804.72|809.55|801.67|813.43|805.55|808.81|800.93|511
1740965700000|2025-03-03 01:35:00|809.51|801.63|812.45|804.57|812.8|804.92|807.77|799.89|490
1740966000000|2025-03-03 01:40:00|812.46|804.58|812.3|804.42|812.57|804.69|810.92|803.04|448
1740966300000|2025-03-03 01:45:00|812.31|804.43|808|800.12|812.31|804.43|807.7|799.82|509
1740966600000|2025-03-03 01:50:00|807.99|800.11|809.92|802.04|810.32|802.44|807.9|800.02|406
1740966900000|2025-03-03 01:55:00|810.11|802.23|808.66|800.78|811.66|803.78|808.46|800.58|466
1740967200000|2025-03-03 02:00:00|808.65|800.77|805.22|797.34|809.14|801.26|804.97|797.09|515
1740967500000|2025-03-03 02:05:00|805.21|797.33|804.35|796.47|805.28|797.4|802.51|794.63|461
1740967800000|2025-03-03 02:10:00|804.36|796.48|803.36|795.48|805.98|798.1|802.89|795.01|474
1740968100000|2025-03-03 02:15:00|803.37|795.49|804.26|796.38|805.3|797.42|800.52|792.64|428
1740968400000|2025-03-03 02:20:00|804.37|796.49|802.81|794.93|804.92|797.04|801.53|793.65|509
1740968700000|2025-03-03 02:25:00|802.78|794.9|799.81|791.93|803.38|795.5|799|791.12|495
1740969000000|2025-03-03 02:30:00|799.78|791.9|805.96|798.08|806.53|798.65|799.71|791.83|505
1740969300000|2025-03-03 02:35:00|805.97|798.09|807.41|799.53|807.63|799.75|805.02|797.14|545
1740969600000|2025-03-03 02:40:00|807.34|799.46|806.61|798.73|808.69|800.81|805.72|797.84|495
1740969900000|2025-03-03 02:45:00|806.6|798.72|809.64|801.76|813.14|805.26|806.5|798.62|558
1740970200000|2025-03-03 02:50:00|809.65|801.77|809.52|801.64|811.02|803.14|808.92|801.04|512
1740970500000|2025-03-03 02:55:00|809.51|801.63|810.88|803|811.19|803.31|809.46|801.58|462
1740970800000|2025-03-03 03:00:00|810.89|803.01|812.53|804.65|815.06|807.18|810.82|802.94|470
1740971100000|2025-03-03 03:05:00|812.54|804.66|810.61|802.73|813.09|805.21|809.41|801.53|454
1740971400000|2025-03-03 03:10:00|810.6|802.72|809.18|801.3|811.35|803.47|808.98|801.1|410
1740971700000|2025-03-03 03:15:00|809.19|801.31|806.3|798.42|810.51|802.63|806.26|798.38|497
1740972000000|2025-03-03 03:20:00|806.31|798.43|806.02|798.14|808.18|800.3|805.81|797.93|388
1740972300000|2025-03-03 03:25:00|806.03|798.15|806.61|798.73|807.31|799.43|805.31|797.43|523
1740972600000|2025-03-03 03:30:00|806.62|798.74|807.8|799.92|808.68|800.8|805.38|797.5|521
1740972900000|2025-03-03 03:35:00|807.79|799.91|808.31|800.43|809.9|802.02|807.7|799.82|520
1740973200000|2025-03-03 03:40:00|808.25|800.37|804.97|797.09|808.46|800.58|804.22|796.34|609
1740973500000|2025-03-03 03:45:00|804.98|797.1|807.63|799.75|808.01|800.13|804.49|796.61|601
1740973800000|2025-03-03 03:50:00|807.64|799.76|808.66|800.78|810.17|802.29|807.35|799.47|580
1740974100000|2025-03-03 03:55:00|808.67|800.79|808.27|800.39|809.07|801.19|807.62|799.74|495
1740974400000|2025-03-03 04:00:00|808.26|800.38|809.11|801.23|809.11|801.23|807.04|799.16|532
1740974700000|2025-03-03 04:05:00|809.04|801.16|808.3|800.42|809.26|801.38|807.55|799.67|508
1740975000000|2025-03-03 04:10:00|808.29|800.41|807.33|799.45|808.96|801.08|807.2|799.32|537
1740975300000|2025-03-03 04:15:00|807.18|799.3|807.36|799.48|807.42|799.54|805.62|797.74|546
1740975600000|2025-03-03 04:20:00|807.35|799.47|809.44|801.56|809.8|801.92|807.32|799.44|493
1740975900000|2025-03-03 04:25:00|809.64|801.76|809.35|801.47|810.15|802.27|808.88|801|472
1740976200000|2025-03-03 04:30:00|809.59|801.71|809.48|801.6|809.73|801.85|807.34|799.46|506
1740976500000|2025-03-03 04:35:00|809.47|801.59|808.45|800.57|810.38|802.5|808.14|800.26|516
1740976800000|2025-03-03 04:40:00|808.44|800.56|808.99|801.11|809|801.12|807.25|799.37|548
1740977100000|2025-03-03 04:45:00|809.28|801.4|810.35|802.47|810.54|802.66|808.79|800.91|516
1740977400000|2025-03-03 04:50:00|810.34|802.46|811.05|803.17|811.97|804.09|810.34|802.46|541
1740977700000|2025-03-03 04:55:00|811.04|803.16|809.45|801.57|811.04|803.16|809.09|801.21|650
1740978000000|2025-03-03 05:00:00|809.46|801.58|810.16|802.28|810.78|802.9|808.54|800.66|643
1740978300000|2025-03-03 05:05:00|810|802.12|809.39|801.51|811.16|803.28|808.99|801.11|658
1740978600000|2025-03-03 05:10:00|809.38|801.5|808.77|800.89|810.23|802.35|808.32|800.44|558
1740978900000|2025-03-03 05:15:00|808.76|800.88|808.53|800.65|809.16|801.28|806.58|798.7|648
1740979200000|2025-03-03 05:20:00|808.52|800.64|806.88|799|808.52|800.64|805.75|797.87|611
1740979500000|2025-03-03 05:25:00|806.85|798.97|808.48|800.6|809.41|801.53|806.11|798.23|542
1740979800000|2025-03-03 05:30:00|808.49|800.61|808.88|801|809.9|802.02|806.97|799.09|614
1740980100000|2025-03-03 05:35:00|808.89|801.01|809.25|801.37|809.79|801.91|808.56|800.68|522
1740980400000|2025-03-03 05:40:00|809.24|801.36|808.67|800.79|809.46|801.58|808.06|800.18|568
1740980700000|2025-03-03 05:45:00|808.66|800.78|810.7|802.82|811.63|803.75|808.06|800.18|568
1740981000000|2025-03-03 05:50:00|810.69|802.81|809.35|801.47|810.71|802.83|808.98|801.1|540
1740981300000|2025-03-03 05:55:00|809.36|801.48|811.07|803.19|811.45|803.57|809.07|801.19|564
1740981600000|2025-03-03 06:00:00|811.09|803.21|808.39|800.51|811.09|803.21|808.39|800.51|508
1740981900000|2025-03-03 06:05:00|808.33|800.45|805.41|797.53|808.75|800.87|804.05|796.17|676
1740982200000|2025-03-03 06:10:00|805.38|797.5|804.74|796.86|806.67|798.79|804.31|796.43|639
1740982500000|2025-03-03 06:15:00|804.75|796.87|804.86|796.98|805.94|798.06|803.76|795.88|683
1740982800000|2025-03-03 06:20:00|804.87|796.99|803.28|795.4|805.58|797.7|802.44|794.56|722
1740983100000|2025-03-03 06:25:00|803.58|795.7|805.35|797.47|805.92|798.04|802.87|794.99|588
1740983400000|2025-03-03 06:30:00|805.34|797.46|799.49|791.61|805.35|797.47|799.49|791.61|698
1740983700000|2025-03-03 06:35:00|799.48|791.6|797.05|789.17|799.87|791.99|796.55|788.67|703
1740984000000|2025-03-03 06:40:00|796.97|789.09|793.84|785.96|796.97|789.09|791.9|784.02|843
1740984300000|2025-03-03 06:45:00|793.86|785.98|792.33|784.45|794.42|786.54|790|782.12|761
1740984600000|2025-03-03 06:50:00|792.27|784.39|783.96|776.08|792.27|784.39|783.27|775.39|863
1740984900000|2025-03-03 06:55:00|783.89|776.01|787.39|779.51|788.08|780.2|781.51|773.63|788
1740985200000|2025-03-03 07:00:00|787.38|779.5|781.22|773.34|788.96|781.08|780.29|772.41|837
1740985500000|2025-03-03 07:05:00|781.19|773.31|787.24|779.36|790.37|782.49|780.98|773.1|846
1740985800000|2025-03-03 07:10:00|787.13|779.25|791.52|783.64|795.1|787.22|786.77|778.89|766
1740986100000|2025-03-03 07:15:00|791.54|783.66|797.59|789.71|798.25|790.37|791.51|783.63|845
1740986400000|2025-03-03 07:20:00|797.6|789.72|798.08|790.2|800.56|792.68|795.63|787.75|836
1740986700000|2025-03-03 07:25:00|798.07|790.19|799.15|791.27|799.66|791.78|794.28|786.4|762
1740987000000|2025-03-03 07:30:00|799.43|791.55|799.41|791.53|801.62|793.74|797.6|789.72|805
1740987300000|2025-03-03 07:35:00|799.39|791.51|800.54|792.66|801.3|793.42|796.87|788.99|713
1740987600000|2025-03-03 07:40:00|800.83|792.95|800.52|792.64|801.11|793.23|798.73|790.85|730
1740987900000|2025-03-03 07:45:00|800.49|792.61|802.74|794.86|805.13|797.25|800.49|792.61|745
1740988200000|2025-03-03 07:50:00|803.1|795.22|804.75|796.87|804.86|796.98|802.77|794.89|629
1740988500000|2025-03-03 07:55:00|804.71|796.83|803.66|795.78|805.69|797.81|802.5|794.62|669
1740988800000|2025-03-03 08:00:00|803.46|795.58|803.69|795.81|804.48|796.6|801.58|793.7|697
1740989100000|2025-03-03 08:05:00|803.68|795.8|802.68|794.8|803.68|795.8|801.1|793.22|538
1740989400000|2025-03-03 08:10:00|802.67|794.79|800.69|792.81|802.75|794.87|800.53|792.65|408
1740989700000|2025-03-03 08:15:00|800.76|792.88|798.19|790.31|801.75|793.87|796.53|788.65|689
1740990000000|2025-03-03 08:20:00|798.18|790.3|795.38|787.5|798.18|790.3|794.08|786.2|542
1740990300000|2025-03-03 08:25:00|795.37|787.49|796.33|788.45|797.24|789.36|793.45|785.57|553
1740990600000|2025-03-03 08:30:00|796.32|788.44|794.27|786.39|797.5|789.62|791.86|783.98|712
1740990900000|2025-03-03 08:35:00|794.25|786.37|795.38|787.5|797.17|789.29|793.28|785.4|661
1740991200000|2025-03-03 08:40:00|795.37|787.49|796.48|788.6|798.71|790.83|794.64|786.76|596
1740991500000|2025-03-03 08:45:00|796.47|788.59|788.58|780.7|796.86|788.98|787.75|779.87|616
1740991800000|2025-03-03 08:50:00|788.16|780.28|782.28|774.4|788.21|780.33|782.18|774.3|603
1740992100000|2025-03-03 08:55:00|782.34|774.46|787.19|779.31|787.44|779.56|781.28|773.4|670
1740992400000|2025-03-03 09:00:00|787.2|779.32|787.57|779.69|788.95|781.07|781.44|773.56|840
1740992700000|2025-03-03 09:05:00|788.19|780.31|789.22|781.34|789.54|781.66|785.81|777.93|908
1740993000000|2025-03-03 09:10:00|789.2|781.32|786.54|778.66|791.2|783.32|786.53|778.65|803
1740993300000|2025-03-03 09:15:00|786.78|778.9|784.23|776.35|789.32|781.44|783.96|776.08|888
1740993600000|2025-03-03 09:20:00|784.22|776.34|787.91|780.03|788.53|780.65|780.61|772.73|832
1740993900000|2025-03-03 09:25:00|787.9|780.02|793|785.12|793.59|785.71|787.9|780.02|764
1740994200000|2025-03-03 09:30:00|792.97|785.09|791.13|783.25|794|786.12|789.84|781.96|802
1740994500000|2025-03-03 09:35:00|791.12|783.24|789.67|781.79|792.73|784.85|789.61|781.73|687
1740994800000|2025-03-03 09:40:00|789.66|781.78|790.07|782.19|791.27|783.39|788.86|780.98|697
1740995100000|2025-03-03 09:45:00|790.06|782.18|789.04|781.16|792.17|784.29|788.84|780.96|801
1740995400000|2025-03-03 09:50:00|789.02|781.14|791.98|784.1|793.19|785.31|788.95|781.07|775
1740995700000|2025-03-03 09:55:00|791.97|784.09|789.97|782.09|792.61|784.73|789.85|781.97|684
1740996000000|2025-03-03 10:00:00|789.95|782.07|790.79|782.91|792.46|784.58|788.73|780.85|627
1740996300000|2025-03-03 10:05:00|790.78|782.9|790.09|782.21|791.54|783.66|789.2|781.32|719
1740996600000|2025-03-03 10:10:00|790.07|782.19|792.24|784.36|792.66|784.78|789.34|781.46|679
1740996900000|2025-03-03 10:15:00|792.22|784.34|794.66|786.78|797.79|789.91|792.22|784.34|781
1740997200000|2025-03-03 10:20:00|794.64|786.76|794.1|786.22|796.62|788.74|793.83|785.95|636
1740997500000|2025-03-03 10:25:00|794|786.12|794.41|786.53|794.91|787.03|793.48|785.6|533
1740997800000|2025-03-03 10:30:00|793.43|785.55|793.83|785.95|794.96|787.08|793.09|785.21|558
1740998100000|2025-03-03 10:35:00|793.82|785.94|795.47|787.59|796.37|788.49|792.91|785.03|620
1740998400000|2025-03-03 10:40:00|795.46|787.58|795.76|787.88|795.85|787.97|794.69|786.81|613
1740998700000|2025-03-03 10:45:00|795.77|787.89|794.3|786.42|795.77|787.89|793.29|785.41|675
1740999000000|2025-03-03 10:50:00|794.29|786.41|793.39|785.51|794.35|786.47|792.63|784.75|586
1740999300000|2025-03-03 10:55:00|793.4|785.52|794.53|786.65|795.3|787.42|792.95|785.07|615
1740999600000|2025-03-03 11:00:00|794.52|786.64|794.97|787.09|795.27|787.39|792.57|784.69|639
1740999900000|2025-03-03 11:05:00|794.96|787.08|795.26|787.38|795.53|787.65|793.93|786.05|601
1741000200000|2025-03-03 11:10:00|795.24|787.36|792.57|784.69|795.71|787.83|792.35|784.47|544
1741000500000|2025-03-03 11:15:00|792.58|784.7|789.99|782.11|792.58|784.7|789.45|781.57|681
1741000800000|2025-03-03 11:20:00|789.98|782.1|791.21|783.33|791.79|783.91|789.41|781.53|689
1741001100000|2025-03-03 11:25:00|791.22|783.34|793.29|785.41|794.35|786.47|790.83|782.95|561
1741001400000|2025-03-03 11:30:00|793.3|785.42|794.16|786.28|795.51|787.63|793.01|785.13|566
1741001700000|2025-03-03 11:35:00|794.17|786.29|794.17|786.29|795.53|787.65|793.35|785.47|536
1741002000000|2025-03-03 11:40:00|794.16|786.28|794.9|787.02|795.23|787.35|793.77|785.89|492
1741002300000|2025-03-03 11:45:00|794.89|787.01|793.21|785.33|795.26|787.38|793.02|785.14|514
1741002600000|2025-03-03 11:50:00|793.2|785.32|792.11|784.23|793.67|785.79|791.79|783.91|423
1741002900000|2025-03-03 11:55:00|792.1|784.22|794.88|787|794.95|787.07|791.87|783.99|491
1741003200000|2025-03-03 12:00:00|794.87|786.99|799.09|791.21|799.15|791.27|792.94|785.06|777
1741003500000|2025-03-03 12:05:00|799.1|791.22|798.12|790.24|800.24|792.36|796.94|789.06|805
1741003800000|2025-03-03 12:10:00|798.39|790.51|796.8|788.92|798.47|790.59|795.88|788|682
1741004100000|2025-03-03 12:15:00|796.81|788.93|794.3|786.42|797.47|789.59|793.74|785.86|739
1741004400000|2025-03-03 12:20:00|794.29|786.41|797.57|789.69|798.04|790.16|794.08|786.2|721
1741004700000|2025-03-03 12:25:00|797.55|789.67|796.1|788.22|797.79|789.91|796.09|788.21|577
1741005000000|2025-03-03 12:30:00|796.09|788.21|796.4|788.52|797.83|789.95|794.15|786.27|742
1741005300000|2025-03-03 12:35:00|796.41|788.53|797.67|789.79|797.9|790.02|796.36|788.48|686
1741005600000|2025-03-03 12:40:00|797.66|789.78|800.08|792.2|800.87|792.99|797.41|789.53|503
1741005900000|2025-03-03 12:45:00|800.09|792.21|801.02|793.14|802.03|794.15|798.87|790.99|535
1741006200000|2025-03-03 12:50:00|801.03|793.15|799.04|791.16|801.1|793.22|798.51|790.63|470
1741006500000|2025-03-03 12:55:00|799.02|791.14|798.35|790.47|799.6|791.72|797.8|789.92|413
1741006800000|2025-03-03 13:00:00|798.37|790.49|802.24|794.36|802.42|794.54|797.99|790.11|544
1741007100000|2025-03-03 13:05:00|802.23|794.35|801.7|793.82|802.97|795.09|800.27|792.39|701
1741007400000|2025-03-03 13:10:00|801.69|793.81|799.11|791.23|801.85|793.97|798.76|790.88|577
1741007700000|2025-03-03 13:15:00|799.13|791.25|799.51|791.63|800.11|792.23|798.19|790.31|669
1741008000000|2025-03-03 13:20:00|799.31|791.43|802.31|794.43|802.51|794.63|798.74|790.86|643
1741008300000|2025-03-03 13:25:00|802.21|794.33|799.15|791.27|802.21|794.33|799.1|791.22|644
1741008600000|2025-03-03 13:30:00|799.14|791.26|802.18|794.3|802.38|794.5|799.11|791.23|688
1741008900000|2025-03-03 13:35:00|802.17|794.29|803.32|795.44|803.63|795.75|801.18|793.3|671
1741009200000|2025-03-03 13:40:00|803.31|795.43|805.8|797.92|807.02|799.14|802.68|794.8|756
1741009500000|2025-03-03 13:45:00|805.81|797.93|805.37|797.49|806.17|798.29|803|795.12|737
1741009800000|2025-03-03 13:50:00|805.36|797.48|802.98|795.1|805.36|797.48|802|794.12|619
1741010100000|2025-03-03 13:55:00|802.97|795.09|804.4|796.52|804.61|796.73|802.43|794.55|554
1741010400000|2025-03-03 14:00:00|804.39|796.51|805.6|797.72|805.8|797.92|802.41|794.53|681
1741010700000|2025-03-03 14:05:00|805.59|797.71|803.75|795.87|806.73|798.85|803.08|795.2|703
1741011000000|2025-03-03 14:10:00|803.74|795.86|804.25|796.37|804.74|796.86|802.69|794.81|542
1741011300000|2025-03-03 14:15:00|804.24|796.36|796.89|789.01|804.27|796.39|796.81|788.93|775
1741011600000|2025-03-03 14:20:00|796.88|789|795.47|787.59|798.4|790.52|793.08|785.2|650
1741011900000|2025-03-03 14:25:00|795.46|787.58|797.13|789.25|797.21|789.33|795.22|787.34|649
1741012200000|2025-03-03 14:30:00|797.16|789.28|799.09|791.21|802.53|794.65|792.86|784.98|831
1741012500000|2025-03-03 14:35:00|799.1|791.22|789.54|781.66|799.11|791.23|789.54|781.66|894
1741012800000|2025-03-03 14:40:00|789.53|781.65|789.91|782.03|794.06|786.18|786.34|778.46|888
1741013100000|2025-03-03 14:45:00|789.92|782.04|788.89|781.01|792.33|784.45|786.11|778.23|895
1741013400000|2025-03-03 14:50:00|788.83|780.95|781.58|773.7|790.34|782.46|781.32|773.44|907
1741013700000|2025-03-03 14:55:00|781.57|773.69|769.99|762.11|784.26|776.38|769.83|761.95|940
1741014000000|2025-03-03 15:00:00|770.97|763.09|780.39|772.51|781.23|773.35|770.83|762.95|953
1741014300000|2025-03-03 15:05:00|780.73|772.85|778.07|770.19|780.73|772.85|775.2|767.32|969
1741014600000|2025-03-03 15:10:00|778.06|770.18|781.87|773.99|784.6|776.72|777.71|769.83|911
1741014900000|2025-03-03 15:15:00|781.85|773.97|777|769.12|781.85|773.97|776.5|768.62|852
1741015200000|2025-03-03 15:20:00|776.99|769.11|783.63|775.75|785.53|777.65|776.9|769.02|822
1741015500000|2025-03-03 15:25:00|783.61|775.73|785.45|777.57|785.57|777.69|781.66|773.78|868
1741015800000|2025-03-03 15:30:00|785.44|777.56|780.4|772.52|786.43|778.55|779.18|771.3|823
1741016100000|2025-03-03 15:35:00|780.39|772.51|782.82|774.94|783.47|775.59|778.6|770.72|781
1741016400000|2025-03-03 15:40:00|782.78|774.9|784.77|776.89|785.36|777.48|781.65|773.77|749
1741016700000|2025-03-03 15:45:00|784.76|776.88|780.85|772.97|784.99|777.11|779.58|771.7|751
1741017000000|2025-03-03 15:50:00|780.84|772.96|783.53|775.65|784.06|776.18|780.06|772.18|749
1741017300000|2025-03-03 15:55:00|783.54|775.66|777.74|769.86|783.99|776.11|776.12|768.24|846
1741017600000|2025-03-03 16:00:00|777.75|769.87|779.38|771.5|779.94|772.06|776.59|768.71|805
1741017900000|2025-03-03 16:05:00|779.48|771.6|775.29|767.41|780.85|772.97|774.13|766.25|835
1741018200000|2025-03-03 16:10:00|775.28|767.4|772.07|764.19|775.61|767.73|770.77|762.89|826
1741018500000|2025-03-03 16:15:00|772.06|764.18|774.9|767.02|774.91|767.03|769.56|761.68|846
1741018800000|2025-03-03 16:20:00|774.98|767.1|776.92|769.04|779.28|771.4|774.86|766.98|769
1741019100000|2025-03-03 16:25:00|776.97|769.09|775.26|767.38|778.19|770.31|775.09|767.21|675
1741019400000|2025-03-03 16:30:00|775.27|767.39|772.65|764.77|776.06|768.18|772.4|764.52|646
1741019700000|2025-03-03 16:35:00|772.64|764.76|774.35|766.47|775.54|767.66|772.32|764.44|632
1741020000000|2025-03-03 16:40:00|774.36|766.48|775.55|767.67|776.96|769.08|773.91|766.03|574
1741020300000|2025-03-03 16:45:00|775.61|767.73|779.3|771.42|779.67|771.79|775.6|767.72|638
1741020600000|2025-03-03 16:50:00|779.29|771.41|778.61|770.73|780.85|772.97|778.5|770.62|543
1741020900000|2025-03-03 16:55:00|778.6|770.72|776.14|768.26|780.24|772.36|776.14|768.26|589
1741021200000|2025-03-03 17:00:00|776.12|768.24|774.72|766.84|776.22|768.34|773.45|765.57|596
1741021500000|2025-03-03 17:05:00|774.71|766.83|774.78|766.9|777.33|769.45|774.17|766.29|571
1741021800000|2025-03-03 17:10:00|774.79|766.91|772.82|764.94|775.42|767.54|771.09|763.21|619
1741022100000|2025-03-03 17:15:00|772.83|764.95|775.31|767.43|775.55|767.67|770.94|763.06|637
1741022400000|2025-03-03 17:20:00|775.3|767.42|776.19|768.31|778.01|770.13|774.59|766.71|556
1741022700000|2025-03-03 17:25:00|776.18|768.3|775.54|767.66|776.27|768.39|773.99|766.11|528
1741023000000|2025-03-03 17:30:00|775.55|767.67|776.86|768.98|778.21|770.33|775.09|767.21|620
1741023300000|2025-03-03 17:35:00|776.85|768.97|779.5|771.62|779.9|772.02|776.68|768.8|685
1741023600000|2025-03-03 17:40:00|779.48|771.6|781|773.12|782.32|774.44|778.63|770.75|613
1741023900000|2025-03-03 17:45:00|780.99|773.11|775.22|767.34|780.99|773.11|775.22|767.34|678
1741024200000|2025-03-03 17:50:00|775.2|767.32|775.21|767.33|775.57|767.69|771.79|763.91|769
1741024500000|2025-03-03 17:55:00|775.2|767.32|774.05|766.17|775.33|767.45|772.36|764.48|659
1741024800000|2025-03-03 18:00:00|774.04|766.16|771.14|763.26|774.93|767.05|770.43|762.55|771
1741025100000|2025-03-03 18:05:00|771.12|763.24|769.48|761.6|771.12|763.24|767.42|759.54|864
1741025400000|2025-03-03 18:10:00|769.49|761.61|768.32|760.44|770.1|762.22|767.22|759.34|716
1741025700000|2025-03-03 18:15:00|768.33|760.45|763.49|755.61|770.55|762.67|763.45|755.57|714
1741026000000|2025-03-03 18:20:00|763.48|755.6|763.32|755.44|766.21|758.33|761.16|753.28|702
1741026300000|2025-03-03 18:25:00|763.31|755.43|754.5|746.62|763.53|755.65|751.05|743.17|827
1741026600000|2025-03-03 18:30:00|754.51|746.63|752.57|744.69|760.36|752.48|751.66|743.78|926
1741026900000|2025-03-03 18:35:00|752.58|744.7|746.31|738.43|757.12|749.24|746.31|738.43|887
1741027200000|2025-03-03 18:40:00|746.32|738.44|749.16|741.28|753.14|745.26|745.75|737.87|935
1741027500000|2025-03-03 18:45:00|749.01|741.13|746.5|738.62|754.61|746.73|743.35|735.47|988
1741027800000|2025-03-03 18:50:00|746.49|738.61|745.57|737.69|752.69|744.81|745|737.12|959
1741028100000|2025-03-03 18:55:00|745.87|737.99|748.43|740.55|751.41|743.53|745.04|737.16|916
1741028400000|2025-03-03 19:00:00|747.87|739.99|748.77|740.89|754.37|746.49|747.42|739.54|932
1741028700000|2025-03-03 19:05:00|748.57|740.69|752.24|744.36|752.85|744.97|746.48|738.6|933
1741029000000|2025-03-03 19:10:00|752.19|744.31|740.98|733.1|752.19|744.31|740.4|732.52|959
1741029300000|2025-03-03 19:15:00|740.97|733.09|734.22|726.34|742.09|734.21|733.02|725.14|913
1741029600000|2025-03-03 19:20:00|734.24|726.36|741.93|734.05|741.93|734.05|734.24|726.36|876
1741029900000|2025-03-03 19:25:00|741.92|734.04|743.31|735.43|743.75|735.87|737.93|730.05|870
1741030200000|2025-03-03 19:30:00|743.29|735.41|743.71|735.83|748.52|740.64|740.68|732.8|821
1741030500000|2025-03-03 19:35:00|743.72|735.84|746.78|738.9|746.78|738.9|739.63|731.75|635
1741030800000|2025-03-03 19:40:00|746.39|738.51|746.22|738.34|748.7|740.82|743.99|736.11|605
1741031100000|2025-03-03 19:45:00|746.23|738.35|746.55|738.67|748.99|741.11|743.44|735.56|695
1741031400000|2025-03-03 19:50:00|746.52|738.64|735.07|727.19|749.39|741.51|734.93|727.05|715
1741031700000|2025-03-03 19:55:00|735.42|727.54|726.16|718.28|735.42|727.54|723.56|715.68|776
1741032000000|2025-03-03 20:00:00|726.15|718.27|733.42|725.54|734.94|727.06|725.32|717.44|755
1741032300000|2025-03-03 20:05:00|733.41|725.53|733.72|725.84|735.42|727.54|729.79|721.91|759
1741032600000|2025-03-03 20:10:00|733.37|725.49|734.23|726.35|737.21|729.33|731.35|723.47|612
1741032900000|2025-03-03 20:15:00|734.21|726.33|732.44|724.56|737.52|729.64|731.73|723.85|629
1741033200000|2025-03-03 20:20:00|732.84|724.96|731.75|723.87|734.11|726.23|730.21|722.33|523
1741033500000|2025-03-03 20:25:00|731.86|723.98|728.19|720.31|734.17|726.29|727.26|719.38|576
1741033800000|2025-03-03 20:30:00|728.18|720.3|727.59|719.71|731.9|724.02|727.05|719.17|611
1741034100000|2025-03-03 20:35:00|727.54|719.66|722.53|714.65|727.54|719.66|722.13|714.25|548
1741034400000|2025-03-03 20:40:00|722.65|714.77|723.56|715.68|724.45|716.57|719.85|711.97|515
1741034700000|2025-03-03 20:45:00|723.47|715.59|726.87|718.99|728.67|720.79|723.19|715.31|597
1741035000000|2025-03-03 20:50:00|726.86|718.98|729.45|721.57|729.45|721.57|726.71|718.83|477
1741035300000|2025-03-03 20:55:00|729.36|721.48|731.31|723.43|732.03|724.15|728.47|720.59|385
1741035600000|2025-03-03 21:00:00|731.3|723.42|729.12|721.24|733.68|725.8|728.5|720.62|536
1741035900000|2025-03-03 21:05:00|729.03|721.15|728.84|720.96|730.49|722.61|726.82|718.94|406
1741036200000|2025-03-03 21:10:00|728.83|720.95|729.05|721.17|729.8|721.92|727.73|719.85|479
1741036500000|2025-03-03 21:15:00|729.04|721.16|729.35|721.47|730.55|722.67|727.55|719.67|495
1741036800000|2025-03-03 21:20:00|729|721.12|725.72|717.84|729.24|721.36|724.79|716.91|480
1741037100000|2025-03-03 21:25:00|725.71|717.83|725.91|718.03|727.53|719.65|725.01|717.13|446
1741037400000|2025-03-03 21:30:00|725.73|717.85|727.65|719.77|727.65|719.77|725.16|717.28|450
1741037700000|2025-03-03 21:35:00|727.46|719.58|729.07|721.19|729.34|721.46|727.2|719.32|417
1741038000000|2025-03-03 21:40:00|729.06|721.18|726.28|718.4|729.8|721.92|726.12|718.24|314
1741038300000|2025-03-03 21:45:00|726.45|718.57|720.9|713.02|726.45|718.57|720.65|712.77|413
1741038600000|2025-03-03 21:50:00|720.89|713.01|717.04|709.16|721.67|713.79|716.63|708.75|570
1741038900000|2025-03-03 21:55:00|717.05|709.17|714.14|706.26|717.8|709.92|711.84|703.96|573
1741039200000|2025-03-03 22:00:00|714.13|706.25|720.14|712.26|721.55|713.67|713.82|705.94|551
1741039500000|2025-03-03 22:05:00|720.13|712.25|722.18|714.3|722.91|715.03|719.89|712.01|496
1741039800000|2025-03-03 22:10:00|721.76|713.88|720.96|713.08|722.59|714.71|719.02|711.14|504
1741040100000|2025-03-03 22:15:00|720.74|712.86|722.85|714.97|723.18|715.3|718.8|710.92|521
1741040400000|2025-03-03 22:20:00|722.84|714.96|724.68|716.8|725.07|717.19|720.57|712.69|482
1741040700000|2025-03-03 22:25:00|724.58|716.7|722.46|714.58|724.78|716.9|721.52|713.64|464
1741041000000|2025-03-03 22:30:00|722.47|714.59|724.18|716.3|725.04|717.16|722.03|714.15|599
1741041300000|2025-03-03 22:35:00|724.17|716.29|724.58|716.7|725.91|718.03|722.94|715.06|650
1741041600000|2025-03-03 22:40:00|724.57|716.69|726.95|719.07|726.95|719.07|724.18|716.3|411
1741041900000|2025-03-03 22:45:00|726.94|719.06|728.48|720.6|728.58|720.7|726.46|718.58|345
1741042200000|2025-03-03 22:50:00|728.47|720.59|732.76|724.88|732.76|724.88|727.72|719.84|268
1741042500000|2025-03-03 22:55:00|732.54|724.66|730.54|722.66|733.24|725.36|729.61|721.73|555
1741042800000|2025-03-03 23:00:00|729.24|721.36|727.46|719.58|729.37|721.49|725.59|717.71|547
1741043100000|2025-03-03 23:05:00|727.45|719.57|725.99|718.11|728.32|720.44|724.78|716.9|491
1741043400000|2025-03-03 23:10:00|726.02|718.14|725.08|717.2|726.9|719.02|724.73|716.85|440
1741043700000|2025-03-03 23:15:00|725.07|717.19|726.17|718.29|726.75|718.87|724.11|716.23|454
1741044000000|2025-03-03 23:20:00|726.23|718.35|728.35|720.47|728.56|720.68|725.84|717.96|510
1741044300000|2025-03-03 23:25:00|728.34|720.46|725.68|717.8|728.41|720.53|725.5|717.62|409
1741044600000|2025-03-03 23:30:00|725.67|717.79|726.81|718.93|727.02|719.14|723.81|715.93|605
1741044900000|2025-03-03 23:35:00|726.78|718.9|726.89|719.01|727.25|719.37|724.56|716.68|472
1741045200000|2025-03-03 23:40:00|726.92|719.04|725.11|717.23|727.26|719.38|725.05|717.17|581
1741045500000|2025-03-03 23:45:00|725.12|717.24|722.48|714.6|725.53|717.65|722.15|714.27|833
1741045800000|2025-03-03 23:50:00|722.47|714.59|721.08|713.2|724|716.12|720.83|712.95|643
1741046100000|2025-03-03 23:55:00|721.06|713.18|718.41|710.53|721.13|713.25|717.71|709.83|617
1741046400000|2025-03-04 00:00:00|718.72|710.84|716.68|708.8|718.72|710.84|713.36|705.48|634
1741046700000|2025-03-04 00:05:00|716.67|708.79|717.8|709.92|723.34|715.46|715.73|707.85|541
1741047000000|2025-03-04 00:10:00|717.57|709.69|718.62|710.74|720.52|712.64|717.38|709.5|429
1741047300000|2025-03-04 00:15:00|717.8|709.92|719.57|711.69|720.01|712.13|715.67|707.79|486
1741047600000|2025-03-04 00:20:00|719.49|711.61|717.61|709.73|721.26|713.38|716.79|708.91|632
1741047900000|2025-03-04 00:25:00|717.16|709.28|713.95|706.07|717.57|709.69|711.97|704.09|556
1741048200000|2025-03-04 00:30:00|714.26|706.38|709.91|702.03|716.32|708.44|709.47|701.59|652
1741048500000|2025-03-04 00:35:00|709.82|701.94|710.84|702.96|713.58|705.7|709.36|701.48|568
1741048800000|2025-03-04 00:40:00|710.83|702.95|708.27|700.39|711.71|703.83|706.87|698.99|474
1741049100000|2025-03-04 00:45:00|708.26|700.38|708.65|700.77|710.77|702.89|706.8|698.92|520
1741049400000|2025-03-04 00:50:00|708.67|700.79|709|701.12|709|701.12|706.17|698.29|559
1741049700000|2025-03-04 00:55:00|708.92|701.04|704.37|696.49|709.26|701.38|704.36|696.48|469
1741050000000|2025-03-04 01:00:00|704.73|696.85|701.68|693.8|707.27|699.39|701.15|693.27|592
1741050300000|2025-03-04 01:05:00|701.69|693.81|701.26|693.38|706.59|698.71|700.35|692.47|608
1741050600000|2025-03-04 01:10:00|701.25|693.37|701.95|694.07|702.57|694.69|699.29|691.41|631
1741050900000|2025-03-04 01:15:00|702.03|694.15|699.68|691.8|705.3|697.42|698.74|690.86|625
1741051200000|2025-03-04 01:20:00|699.67|691.79|695.16|687.28|703.41|695.53|695.16|687.28|578
1741051500000|2025-03-04 01:25:00|695.28|687.4|701.11|693.23|701.56|693.68|693.22|685.34|583
1741051800000|2025-03-04 01:30:00|700.99|693.11|694.07|686.19|702.39|694.51|691.94|684.06|680
1741052100000|2025-03-04 01:35:00|694.06|686.18|684.83|676.95|696.75|688.87|683.59|675.71|660
1741052400000|2025-03-04 01:40:00|684.84|676.96|678.97|671.09|684.94|677.06|676.81|668.93|848
1741052700000|2025-03-04 01:45:00|678.55|670.67|677.98|670.1|680.72|672.84|671.27|663.39|903
1741053000000|2025-03-04 01:50:00|678.35|670.47|685.14|677.26|686.36|678.48|677.21|669.33|767
1741053300000|2025-03-04 01:55:00|685.15|677.27|680.79|672.91|686.29|678.41|679.67|671.79|736
1741053600000|2025-03-04 02:00:00|680.88|673|678.28|670.4|684.32|676.44|676.86|668.98|754
1741053900000|2025-03-04 02:05:00|678.53|670.65|674.73|666.85|679.8|671.92|665.58|657.7|943
1741054200000|2025-03-04 02:10:00|674.71|666.83|680.96|673.08|681.51|673.63|667.45|659.57|773
1741054500000|2025-03-04 02:15:00|680.89|673.01|673.63|665.75|681|673.12|670.57|662.69|854
1741054800000|2025-03-04 02:20:00|673.62|665.74|673.42|665.54|679.65|671.77|670.17|662.29|842
1741055100000|2025-03-04 02:25:00|673.69|665.81|676.61|668.73|679.9|672.02|673.25|665.37|750
1741055400000|2025-03-04 02:30:00|676.69|668.81|680.33|672.45|682.01|674.13|675.99|668.11|714
1741055700000|2025-03-04 02:35:00|680.32|672.44|680.47|672.59|683.95|676.07|677.88|670|734
1741056000000|2025-03-04 02:40:00|680.46|672.58|675.92|668.04|682.05|674.17|675.92|668.04|699
1741056300000|2025-03-04 02:45:00|675.91|668.03|679.98|672.1|681.86|673.98|675.22|667.34|737
1741056600000|2025-03-04 02:50:00|679.97|672.09|683.3|675.42|683.32|675.44|676.79|668.91|620
1741056900000|2025-03-04 02:55:00|682.93|675.05|680.69|672.81|685.19|677.31|679.8|671.92|625
1741057200000|2025-03-04 03:00:00|680.26|672.38|684.65|676.77|684.86|676.98|679.88|672|697
1741057500000|2025-03-04 03:05:00|684.74|676.86|685.21|677.33|687.91|680.03|683.52|675.64|678
1741057800000|2025-03-04 03:10:00|685.2|677.32|680.38|672.5|685.2|677.32|679.61|671.73|491
1741058100000|2025-03-04 03:15:00|680.01|672.13|679.31|671.43|681.17|673.29|678.78|670.9|485
1741058400000|2025-03-04 03:20:00|678.96|671.08|681.33|673.45|683.99|676.11|678.78|670.9|532
1741058700000|2025-03-04 03:25:00|681.39|673.51|683.71|675.83|684.28|676.4|681.37|673.49|387
1741059000000|2025-03-04 03:30:00|684.03|676.15|683.93|676.05|687.89|680.01|682.98|675.1|562
1741059300000|2025-03-04 03:35:00|683.9|676.02|682.39|674.51|684.95|677.07|681.91|674.03|485
1741059600000|2025-03-04 03:40:00|682.37|674.49|678.85|670.97|682.37|674.49|678.64|670.76|366
1741059900000|2025-03-04 03:45:00|678.83|670.95|681.34|673.46|681.34|673.46|678.01|670.13|351
1741060200000|2025-03-04 03:50:00|681.33|673.45|688.19|680.31|690.38|682.5|681.33|673.45|513
1741060500000|2025-03-04 03:55:00|688.2|680.32|684.57|676.69|688.77|680.89|684.13|676.25|417
1741060800000|2025-03-04 04:00:00|684.49|676.61|686.55|678.67|687.56|679.68|683.51|675.63|538
1741061100000|2025-03-04 04:05:00|686.6|678.72|685.47|677.59|687.64|679.76|683.52|675.64|460
1741061400000|2025-03-04 04:10:00|685.48|677.6|686.15|678.27|686.66|678.78|684.26|676.38|366
1741061700000|2025-03-04 04:15:00|686.7|678.82|685.91|678.03|689.89|682.01|685.84|677.96|490
1741062000000|2025-03-04 04:20:00|685.87|677.99|688.92|681.04|689.6|681.72|685.46|677.58|384
1741062300000|2025-03-04 04:25:00|688.99|681.11|688.19|680.31|689.97|682.09|687.86|679.98|311
1741062600000|2025-03-04 04:30:00|688.47|680.59|687.2|679.32|688.76|680.88|686.14|678.26|423
1741062900000|2025-03-04 04:35:00|687.29|679.41|687.98|680.1|688.64|680.76|685.5|677.62|473
1741063200000|2025-03-04 04:40:00|687.97|680.09|690.57|682.69|690.85|682.97|687.71|679.83|419
1741063500000|2025-03-04 04:45:00|690.58|682.7|689.87|681.99|690.59|682.71|688.4|680.52|392
1741063800000|2025-03-04 04:50:00|689.81|681.93|689.52|681.64|690.82|682.94|688.95|681.07|334
1741064100000|2025-03-04 04:55:00|688.51|680.63|685.56|677.68|689.15|681.27|684.39|676.51|306
1741064400000|2025-03-04 05:00:00|685.57|677.69|690.62|682.74|692.28|684.4|684.38|676.5|598
1741064700000|2025-03-04 05:05:00|690.54|682.66|694.42|686.54|699.15|691.27|689.52|681.64|794
1741065000000|2025-03-04 05:10:00|694.2|686.32|689.96|682.08|694.61|686.73|689.09|681.21|629
1741065300000|2025-03-04 05:15:00|690.07|682.19|689.29|681.41|690.82|682.94|687.48|679.6|611
1741065600000|2025-03-04 05:20:00|689.3|681.42|690.74|682.86|691.66|683.78|687.53|679.65|676
1741065900000|2025-03-04 05:25:00|690.73|682.85|692.63|684.75|693.34|685.46|690.34|682.46|887
1741066200000|2025-03-04 05:30:00|692.64|684.76|693.03|685.15|693.05|685.17|689.54|681.66|837
1741066500000|2025-03-04 05:35:00|693.05|685.17|693.76|685.88|695.07|687.19|690.86|682.98|942
1741066800000|2025-03-04 05:40:00|693.79|685.91|692.22|684.34|694|686.12|691.89|684.01|810
1741067100000|2025-03-04 05:45:00|692.2|684.32|690.26|682.38|692.2|684.32|689.41|681.53|792
1741067400000|2025-03-04 05:50:00|690.31|682.43|693.52|685.64|693.92|686.04|689.82|681.94|646
1741067700000|2025-03-04 05:55:00|693.53|685.65|692.4|684.52|694|686.12|691.62|683.74|640
1741068000000|2025-03-04 06:00:00|692.28|684.4|692.17|684.29|693.97|686.09|690.27|682.39|720
1741068300000|2025-03-04 06:05:00|692.11|684.23|690.23|682.35|692.88|685|690.08|682.2|765
1741068600000|2025-03-04 06:10:00|690.18|682.3|688.83|680.95|691.93|684.05|688.45|680.57|521
1741068900000|2025-03-04 06:15:00|689.03|681.15|687.62|679.74|689.97|682.09|687|679.12|737
1741069200000|2025-03-04 06:20:00|687.66|679.78|688.35|680.47|689.74|681.86|686.81|678.93|576
1741069500000|2025-03-04 06:25:00|688.7|680.82|690.93|683.05|691.88|684|687.42|679.54|755
1741069800000|2025-03-04 06:30:00|690.96|683.08|689.62|681.74|691.94|684.06|688.4|680.52|652
1741070100000|2025-03-04 06:35:00|689.57|681.69|687.06|679.18|689.57|681.69|686.21|678.33|596
1741070400000|2025-03-04 06:40:00|687.11|679.23|686.91|679.03|688.04|680.16|686.55|678.67|520
1741070700000|2025-03-04 06:45:00|686.92|679.04|685.22|677.34|687.17|679.29|684.89|677.01|579
1741071000000|2025-03-04 06:50:00|685.24|677.36|686.97|679.09|689.35|681.47|684.95|677.07|716
1741071300000|2025-03-04 06:55:00|687.01|679.13|686.42|678.54|688.47|680.59|685.64|677.76|634
1741071600000|2025-03-04 07:00:00|686.4|678.52|685.25|677.37|688.82|680.94|683.94|676.06|726
1741071900000|2025-03-04 07:05:00|685.26|677.38|681.53|673.65|685.29|677.41|681.18|673.3|691
1741072200000|2025-03-04 07:10:00|681.45|673.57|681.14|673.26|682.71|674.83|680.72|672.84|668
1741072500000|2025-03-04 07:15:00|681.35|673.47|681.93|674.05|683.11|675.23|679.18|671.3|792
1741072800000|2025-03-04 07:20:00|682.1|674.22|682.25|674.37|682.96|675.08|679.61|671.73|717
1741073100000|2025-03-04 07:25:00|682.23|674.35|682.44|674.56|684.33|676.45|681.8|673.92|637
1741073400000|2025-03-04 07:30:00|682.48|674.6|684.54|676.66|685.4|677.52|682.01|674.13|649
1741073700000|2025-03-04 07:35:00|684.55|676.67|683.91|676.03|685.88|678|683.24|675.36|728
1741074000000|2025-03-04 07:40:00|684.03|676.15|681.96|674.08|684.52|676.64|681.39|673.51|590
1741074300000|2025-03-04 07:45:00|681.9|674.02|683.88|676|684.56|676.68|681|673.12|600
1741074600000|2025-03-04 07:50:00|683.21|675.33|683.86|675.98|685.25|677.37|682.5|674.62|533
1741074900000|2025-03-04 07:55:00|683.84|675.96|682.49|674.61|683.84|675.96|680.84|672.96|558
1741075200000|2025-03-04 08:00:00|682.81|674.93|683.85|675.97|684.76|676.88|681.41|673.53|848
1741075500000|2025-03-04 08:05:00|684.14|676.26|681.08|673.2|684.77|676.89|680.57|672.69|869
1741075800000|2025-03-04 08:10:00|681.07|673.19|685.55|677.67|685.59|677.71|680.98|673.1|650
1741076100000|2025-03-04 08:15:00|685.54|677.66|688.14|680.26|688.68|680.8|684.57|676.69|775
1741076400000|2025-03-04 08:20:00|688.13|680.25|686.18|678.3|688.29|680.41|685.63|677.75|563
1741076700000|2025-03-04 08:25:00|686.17|678.29|687.42|679.54|692.3|684.42|686.02|678.14|710
1741077000000|2025-03-04 08:30:00|687.41|679.53|689.61|681.73|692.27|684.39|686.95|679.07|849
1741077300000|2025-03-04 08:35:00|689.52|681.64|688.77|680.89|690.53|682.65|686.6|678.72|588
1741077600000|2025-03-04 08:40:00|689.11|681.23|685.37|677.49|689.7|681.82|684.94|677.06|573
1741077900000|2025-03-04 08:45:00|685.36|677.48|681.56|673.68|686.01|678.13|681.21|673.33|659
1741078200000|2025-03-04 08:50:00|681.42|673.54|684.88|677|685.31|677.43|681.18|673.3|573
1741078500000|2025-03-04 08:55:00|684.89|677.01|688.04|680.16|688.3|680.42|684.82|676.94|616
1741078800000|2025-03-04 09:00:00|688.05|680.17|686.13|678.25|689.15|681.27|685.95|678.07|781
1741079100000|2025-03-04 09:05:00|686.12|678.24|684.37|676.49|686.51|678.63|683.88|676|553
1741079400000|2025-03-04 09:10:00|685.16|677.28|687.65|679.77|689.55|681.67|685.15|677.27|641
1741079700000|2025-03-04 09:15:00|687.64|679.76|684.21|676.33|688.07|680.19|683.65|675.77|672
1741080000000|2025-03-04 09:20:00|684.22|676.34|681.71|673.83|684.55|676.67|680.99|673.11|758
1741080300000|2025-03-04 09:25:00|681.66|673.78|682.94|675.06|683.17|675.29|680.44|672.56|700
1741080600000|2025-03-04 09:30:00|682.87|674.99|683.83|675.95|683.93|676.05|681.81|673.93|631
1741080900000|2025-03-04 09:35:00|683.82|675.94|685.93|678.05|686.76|678.88|683.08|675.2|695
1741081200000|2025-03-04 09:40:00|685.94|678.06|687.31|679.43|687.89|680.01|685.06|677.18|542
1741081500000|2025-03-04 09:45:00|687.3|679.42|684.68|676.8|688.04|680.16|683.92|676.04|635
1741081800000|2025-03-04 09:50:00|684.66|676.78|682.3|674.42|684.66|676.78|682.21|674.33|634
1741082100000|2025-03-04 09:55:00|682.31|674.43|681.09|673.21|683.01|675.13|680.19|672.31|555
1741082400000|2025-03-04 10:00:00|681.16|673.28|682.45|674.57|682.74|674.86|678.92|671.04|660
1741082700000|2025-03-04 10:05:00|682.43|674.55|681.09|673.21|683.06|675.18|680.62|672.74|627
1741083000000|2025-03-04 10:10:00|681.08|673.2|682.54|674.66|682.69|674.81|679.86|671.98|557
1741083300000|2025-03-04 10:15:00|682.53|674.65|678.22|670.34|683.02|675.14|677.66|669.78|701
1741083600000|2025-03-04 10:20:00|678.23|670.35|678.33|670.45|679.71|671.83|676.78|668.9|694
1741083900000|2025-03-04 10:25:00|678.29|670.41|679.97|672.09|681.37|673.49|678.09|670.21|672
1741084200000|2025-03-04 10:30:00|679.96|672.08|682.32|674.44|683.27|675.39|679.25|671.37|732
1741084500000|2025-03-04 10:35:00|682.27|674.39|681.93|674.05|683.43|675.55|680.84|672.96|736
1741084800000|2025-03-04 10:40:00|681.81|673.93|681.24|673.36|683.51|675.63|681.2|673.32|632
1741085100000|2025-03-04 10:45:00|681.21|673.33|685.44|677.56|686.2|678.32|680.74|672.86|522
1741085400000|2025-03-04 10:50:00|685.49|677.61|685.79|677.91|685.79|677.91|683.77|675.89|378
1741085700000|2025-03-04 10:55:00|685.88|678|684.16|676.28|686.59|678.71|683.45|675.57|427
1741086000000|2025-03-04 11:00:00|684.03|676.15|682.42|674.54|684.03|676.15|681.84|673.96|451
1741086300000|2025-03-04 11:05:00|682.34|674.46|683.76|675.88|685.2|677.32|682.28|674.4|424
1741086600000|2025-03-04 11:10:00|683.74|675.86|686.23|678.35|688.69|680.81|683.43|675.55|618
1741086900000|2025-03-04 11:15:00|686.25|678.37|685.2|677.32|687.16|679.28|684.47|676.59|664
1741087200000|2025-03-04 11:20:00|684.79|676.91|683.72|675.84|685.7|677.82|682.2|674.32|671
1741087500000|2025-03-04 11:25:00|683.73|675.85|685.11|677.23|685.11|677.23|683.73|675.85|546
1741087800000|2025-03-04 11:30:00|685.1|677.22|686.27|678.39|686.68|678.8|683.56|675.68|627
1741088100000|2025-03-04 11:35:00|686.26|678.38|683.89|676.01|686.31|678.43|683.34|675.46|642
1741088400000|2025-03-04 11:40:00|683.88|676|682.56|674.68|684.43|676.55|681.74|673.86|575
1741088700000|2025-03-04 11:45:00|682.63|674.75|681.45|673.57|683.16|675.28|681.07|673.19|495
1741089000000|2025-03-04 11:50:00|681.46|673.58|682.05|674.17|683.66|675.78|681.08|673.2|524
1741089300000|2025-03-04 11:55:00|682.04|674.16|679.54|671.66|682.18|674.3|679.37|671.49|509
1741089600000|2025-03-04 12:00:00|679.59|671.71|678.84|670.96|679.94|672.06|677.88|670|603
1741089900000|2025-03-04 12:05:00|678.85|670.97|677.88|670|679.29|671.41|677.41|669.53|563
1741090200000|2025-03-04 12:10:00|677.9|670.02|677.13|669.25|678.44|670.56|675.66|667.78|557
1741090500000|2025-03-04 12:15:00|677.14|669.26|675.8|667.92|677.17|669.29|674.92|667.04|561
1741090800000|2025-03-04 12:20:00|675.81|667.93|674.86|666.98|677.85|669.97|674.69|666.81|674
1741091100000|2025-03-04 12:25:00|674.84|666.96|674.25|666.37|676.3|668.42|673.27|665.39|738
1741091400000|2025-03-04 12:30:00|674.18|666.3|675.63|667.75|675.98|668.1|673.93|666.05|542
1741091700000|2025-03-04 12:35:00|675.68|667.8|677.37|669.49|677.37|669.49|675.31|667.43|613
1741092000000|2025-03-04 12:40:00|677.36|669.48|684.22|676.34|684.47|676.59|677.36|669.48|624
1741092300000|2025-03-04 12:45:00|684.21|676.33|687.57|679.69|690.23|682.35|683.65|675.77|693
1741092600000|2025-03-04 12:50:00|687.56|679.68|685.51|677.63|689.49|681.61|684.92|677.04|720
1741092900000|2025-03-04 12:55:00|685.56|677.68|685.85|677.97|687.05|679.17|683.33|675.45|610
1741093200000|2025-03-04 13:00:00|685.83|677.95|682.24|674.36|686.37|678.49|678.99|671.11|782
1741093500000|2025-03-04 13:05:00|682.01|674.13|680.8|672.92|684.01|676.13|680.29|672.41|757
1741093800000|2025-03-04 13:10:00|680.73|672.85|678.54|670.66|681.31|673.43|676.63|668.75|912
1741094100000|2025-03-04 13:15:00|678.56|670.68|675.92|668.04|682.22|674.34|675.73|667.85|918
1741094400000|2025-03-04 13:20:00|675.94|668.06|675.84|667.96|676.62|668.74|672.53|664.65|847
1741094700000|2025-03-04 13:25:00|675.85|667.97|670.81|662.93|676.03|668.15|669.35|661.47|785
1741095000000|2025-03-04 13:30:00|670.77|662.89|672.91|665.03|674.94|667.06|669.39|661.51|934
1741095300000|2025-03-04 13:35:00|672.92|665.04|673.8|665.92|676.08|668.2|672.16|664.28|791
1741095600000|2025-03-04 13:40:00|673.79|665.91|676.52|668.64|678.83|670.95|672.62|664.74|749
1741095900000|2025-03-04 13:45:00|676.64|668.76|676.89|669.01|680.19|672.31|676.01|668.13|740
1741096200000|2025-03-04 13:50:00|676.88|669|672.97|665.09|676.99|669.11|672.63|664.75|785
1741096500000|2025-03-04 13:55:00|672.96|665.08|673.06|665.18|673.27|665.39|670.23|662.35|732
1741096800000|2025-03-04 14:00:00|673.03|665.15|673.61|665.73|674.6|666.72|671.58|663.7|786
1741097100000|2025-03-04 14:05:00|674.15|666.27|678.18|670.3|679.85|671.97|674.08|666.2|726
1741097400000|2025-03-04 14:10:00|678.26|670.38|677.38|669.5|678.57|670.69|675.55|667.67|601
1741097700000|2025-03-04 14:15:00|677.37|669.49|673.02|665.14|678.78|670.9|672.41|664.53|760
1741098000000|2025-03-04 14:20:00|672.9|665.02|675.17|667.29|677.3|669.42|671.68|663.8|768
1741098300000|2025-03-04 14:25:00|675.09|667.21|674.76|666.88|677.55|669.67|673.82|665.94|811
1741098600000|2025-03-04 14:30:00|674.81|666.93|677.61|669.73|679.66|671.78|669.57|661.69|934
1741098900000|2025-03-04 14:35:00|677.62|669.74|701.76|693.88|706.91|699.03|676.33|668.45|930
1741099200000|2025-03-04 14:40:00|701.77|693.89|694.25|686.37|705.13|697.25|689.02|681.14|1010
1741099500000|2025-03-04 14:45:00|694.24|686.36|691.11|683.23|698.57|690.69|689.79|681.91|963
1741099800000|2025-03-04 14:50:00|691.31|683.43|686.69|678.81|692.99|685.11|684.58|676.7|925
1741100100000|2025-03-04 14:55:00|686.68|678.8|679.04|671.16|689.69|681.81|677.9|670.02|805
1741100400000|2025-03-04 15:00:00|679.02|671.14|677.69|669.81|683|675.12|674.12|666.24|952
1741100700000|2025-03-04 15:05:00|677.67|669.79|674.72|666.84|679.33|671.45|673.11|665.23|964
1741101000000|2025-03-04 15:10:00|674.76|666.88|680.39|672.51|699.92|692.04|673.67|665.79|993
1741101300000|2025-03-04 15:15:00|680.38|672.5|675.1|667.22|683.3|675.42|673.77|665.89|887
1741101600000|2025-03-04 15:20:00|674.8|666.92|672.55|664.67|676.62|668.74|666.94|659.06|877
1741101900000|2025-03-04 15:25:00|672.56|664.68|675.14|667.26|677.22|669.34|671.51|663.63|837
1741102200000|2025-03-04 15:30:00|675.15|667.27|679.62|671.74|680.26|672.38|673.01|665.13|965
1741102500000|2025-03-04 15:35:00|679.6|671.72|678.88|671|680.31|672.43|677.47|669.59|904
1741102800000|2025-03-04 15:40:00|678.89|671.01|684.7|676.82|687.74|679.86|678.1|670.22|912
1741103100000|2025-03-04 15:45:00|684.69|676.81|687.43|679.55|688.85|680.97|684.12|676.24|916
1741103400000|2025-03-04 15:50:00|687.65|679.77|685.61|677.73|688.29|680.41|685.15|677.27|884
1741103700000|2025-03-04 15:55:00|685.6|677.72|687.38|679.5|688.81|680.93|684.73|676.85|699
1741104000000|2025-03-04 16:00:00|687.4|679.52|682.28|674.4|688.86|680.98|681.74|673.86|797
1741104300000|2025-03-04 16:05:00|682.26|674.38|677.61|669.73|682.26|674.38|676.06|668.18|809
1741104600000|2025-03-04 16:10:00|677.53|669.65|680.99|673.11|682.49|674.61|676.2|668.32|817
1741104900000|2025-03-04 16:15:00|680.49|672.61|675.89|668.01|683.2|675.32|674.88|667|828
1741105200000|2025-03-04 16:20:00|675.9|668.02|674.16|666.28|678.01|670.13|673.17|665.29|882
1741105500000|2025-03-04 16:25:00|674.23|666.35|664.38|656.5|674.78|666.9|662.3|654.42|853
1741105800000|2025-03-04 16:30:00|664.37|656.49|662.21|654.33|665.78|657.9|661.02|653.14|975
1741106100000|2025-03-04 16:35:00|662.2|654.32|661.55|653.67|663.01|655.13|653.86|645.98|930
1741106400000|2025-03-04 16:40:00|661.6|653.72|666.83|658.95|667.19|659.31|660.5|652.62|889
1741106700000|2025-03-04 16:45:00|666.84|658.96|673.03|665.15|673.39|665.51|666.51|658.63|890
1741107000000|2025-03-04 16:50:00|673.04|665.16|680.01|672.13|681.9|674.02|672.86|664.98|928
1741107300000|2025-03-04 16:55:00|679.94|672.06|679.95|672.07|682.36|674.48|679.11|671.23|880
1741107600000|2025-03-04 17:00:00|679.94|672.06|685.79|677.91|687.91|680.03|679.54|671.66|891
1741107900000|2025-03-04 17:05:00|685.58|677.7|685.38|677.5|686.65|678.77|684.22|676.34|741
1741108200000|2025-03-04 17:10:00|685.19|677.31|683.8|675.92|688.36|680.48|682.66|674.78|840
1741108500000|2025-03-04 17:15:00|683.83|675.95|692.68|684.8|693.28|685.4|683.31|675.43|944
1741108800000|2025-03-04 17:20:00|691.71|683.83|696.05|688.17|696.61|688.73|691.63|683.75|958
1741109100000|2025-03-04 17:25:00|695.96|688.08|696.41|688.53|699.43|691.55|695.32|687.44|912
1741109400000|2025-03-04 17:30:00|696.4|688.52|693.8|685.92|699.23|691.35|691.56|683.68|960
1741109700000|2025-03-04 17:35:00|693.79|685.91|700.64|692.76|702.33|694.45|693.36|685.48|898
1741110000000|2025-03-04 17:40:00|700.62|692.74|700.65|692.77|703.41|695.53|696.33|688.45|951
1741110300000|2025-03-04 17:45:00|700.62|692.74|702.33|694.45|703.66|695.78|700.1|692.22|811
1741110600000|2025-03-04 17:50:00|702.32|694.44|700.96|693.08|702.32|694.44|697.47|689.59|853
1741110900000|2025-03-04 17:55:00|700.94|693.06|701.21|693.33|703.59|695.71|699.22|691.34|712
1741111200000|2025-03-04 18:00:00|701.27|693.39|699.27|691.39|702.07|694.19|697.81|689.93|856
1741111500000|2025-03-04 18:05:00|699.28|691.4|702.79|694.91|703.56|695.68|697.81|689.93|935
1741111800000|2025-03-04 18:10:00|702.73|694.85|707.43|699.55|707.55|699.67|702.27|694.39|792
1741112100000|2025-03-04 18:15:00|707.44|699.56|706.13|698.25|707.6|699.72|704.16|696.28|843
1741112400000|2025-03-04 18:20:00|706.11|698.23|704.2|696.32|706.9|699.02|703.44|695.56|847
1741112700000|2025-03-04 18:25:00|704.29|696.41|704.63|696.75|705.99|698.11|702.59|694.71|691
1741113000000|2025-03-04 18:30:00|704.52|696.64|705.18|697.3|705.96|698.08|701.57|693.69|672
1741113300000|2025-03-04 18:35:00|704.27|696.39|707.2|699.32|707.39|699.51|704.27|696.39|548
1741113600000|2025-03-04 18:40:00|707.28|699.4|706.32|698.44|708.84|700.96|705.51|697.63|552
1741113900000|2025-03-04 18:45:00|706.27|698.39|709.48|701.6|710.39|702.51|705.33|697.45|549
1741114200000|2025-03-04 18:50:00|709.45|701.57|712.61|704.73|713.6|705.72|708.39|700.51|413
1741114500000|2025-03-04 18:55:00|713.05|705.17|712.06|704.18|714.1|706.22|712.06|704.18|295
1741114800000|2025-03-04 19:00:00|712.12|704.24|713.49|705.61|715.83|707.95|710.02|702.14|546
1741115100000|2025-03-04 19:05:00|713.48|705.6|712.17|704.29|713.48|705.6|709.84|701.96|756
1741115400000|2025-03-04 19:10:00|712.18|704.3|714.02|706.14|714.02|706.14|708.7|700.82|722
1741115700000|2025-03-04 19:15:00|714.01|706.13|711.52|703.64|714.84|706.96|711.35|703.47|789
1741116000000|2025-03-04 19:20:00|711.51|703.63|714.3|706.42|715.62|707.74|709.67|701.79|659
1741116300000|2025-03-04 19:25:00|714.27|706.39|709.53|701.65|714.42|706.54|709.36|701.48|644
1741116600000|2025-03-04 19:30:00|709.55|701.67|706.91|699.03|710.49|702.61|706.77|698.89|708
1741116900000|2025-03-04 19:35:00|707.01|699.13|709.21|701.33|710.11|702.23|706.55|698.67|658
1741117200000|2025-03-04 19:40:00|709.22|701.34|712.68|704.8|713.93|706.05|709.22|701.34|582
1741117500000|2025-03-04 19:45:00|712.69|704.81|711.06|703.18|714.06|706.18|710.1|702.22|675
1741117800000|2025-03-04 19:50:00|711.04|703.16|710.49|702.61|712.08|704.2|710.18|702.3|469
1741118100000|2025-03-04 19:55:00|710.48|702.6|711.25|703.37|711.74|703.86|710|702.12|429
1741118400000|2025-03-04 20:00:00|711.24|703.36|709.23|701.35|712.9|705.02|708.29|700.41|590
1741118700000|2025-03-04 20:05:00|709.19|701.31|708.76|700.88|711.63|703.75|708.54|700.66|670
1741119000000|2025-03-04 20:10:00|708.77|700.89|708.78|700.9|709.95|702.07|708.02|700.14|556
1741119300000|2025-03-04 20:15:00|708.79|700.91|710.27|702.39|711.12|703.24|707.69|699.81|605
1741119600000|2025-03-04 20:20:00|710.28|702.4|712.55|704.67|714.29|706.41|709.83|701.95|512
1741119900000|2025-03-04 20:25:00|712.5|704.62|712.25|704.37|715.26|707.38|711.64|703.76|235
1741120200000|2025-03-04 20:30:00|712.24|704.36|709.15|701.27|712.33|704.45|707.89|700.01|477
1741120500000|2025-03-04 20:35:00|708.92|701.04|707.66|699.78|709.86|701.98|707.16|699.28|264
1741120800000|2025-03-04 20:40:00|707.49|699.61|707.7|699.82|708.42|700.54|706.05|698.17|288
1741121100000|2025-03-04 20:45:00|707.69|699.81|705.99|698.11|707.95|700.07|704.79|696.91|277
1741121400000|2025-03-04 20:50:00|706.29|698.41|703.21|695.33|706.29|698.41|701.24|693.36|340
1741121700000|2025-03-04 20:55:00|703.08|695.2|700.04|692.16|705|697.12|699.23|691.35|414
1741122000000|2025-03-04 21:00:00|700.27|692.39|699.29|691.41|702.13|694.25|697.28|689.4|429
1741122300000|2025-03-04 21:05:00|699.28|691.4|701.38|693.5|702.93|695.05|699.01|691.13|323
1741122600000|2025-03-04 21:10:00|700.98|693.1|702.53|694.65|704.11|696.23|700.95|693.07|242
1741122900000|2025-03-04 21:15:00|702.61|694.73|706.56|698.68|709.74|701.86|702.21|694.33|420
1741123200000|2025-03-04 21:20:00|706.55|698.67|715.37|707.49|715.58|707.7|705.71|697.83|503
1741123500000|2025-03-04 21:25:00|714.96|707.08|719.56|711.68|721.66|713.78|714.35|706.47|660
1741123800000|2025-03-04 21:30:00|719.16|711.28|713.9|706.02|719.38|711.5|713.36|705.48|614
1741124100000|2025-03-04 21:35:00|713.81|705.93|712.16|704.28|715.69|707.81|711.06|703.18|409
1741124400000|2025-03-04 21:40:00|712.07|704.19|713.18|705.3|714.1|706.22|710|702.12|421
1741124700000|2025-03-04 21:45:00|713.19|705.31|713.21|705.33|714.59|706.71|710.62|702.74|318
1741125000000|2025-03-04 21:50:00|712.84|704.96|711.11|703.23|713.75|705.87|709.58|701.7|282
1741125300000|2025-03-04 21:55:00|710.94|703.06|711.78|703.9|712.27|704.39|709.8|701.92|214
1741125600000|2025-03-04 22:00:00|711.46|703.58|711.69|703.81|714.1|706.22|710.18|702.3|325
1741125900000|2025-03-04 22:05:00|711.7|703.82|711.99|704.11|713.17|705.29|710.37|702.49|295
1741126200000|2025-03-04 22:10:00|711.77|703.89|712.17|704.29|713.54|705.66|711.36|703.48|288
1741126500000|2025-03-04 22:15:00|711.91|704.03|710.9|703.02|713.46|705.58|710.53|702.65|325
1741126800000|2025-03-04 22:20:00|710.91|703.03|713.18|705.3|713.18|705.3|710.79|702.91|213
1741127100000|2025-03-04 22:25:00|713.03|705.15|717.98|710.1|717.98|710.1|713.02|705.14|303
1741127400000|2025-03-04 22:30:00|718|710.12|716.95|709.07|719.35|711.47|716.15|708.27|357
1741127700000|2025-03-04 22:35:00|716.94|709.06|717.13|709.25|717.33|709.45|715.75|707.87|253
1741128000000|2025-03-04 22:40:00|717.06|709.18|717.59|709.71|717.95|710.07|716.87|708.99|187
1741128300000|2025-03-04 22:45:00|717.67|709.79|716.53|708.65|717.83|709.95|716.21|708.33|211
1741128600000|2025-03-04 22:50:00|716.54|708.66|713.97|706.09|716.59|708.71|712.77|704.89|230
1741128900000|2025-03-04 22:55:00|713.98|706.1|709.96|702.08|714.01|706.13|709.61|701.73|293
1741129200000|2025-03-04 23:00:00|710.2|702.32|711.8|703.92|713.32|705.44|709.99|702.11|481
1741129500000|2025-03-04 23:05:00|711.79|703.91|714.3|706.42|714.54|706.66|711.2|703.32|395
1741129800000|2025-03-04 23:10:00|714.34|706.46|713.27|705.39|715.53|707.65|712.69|704.81|284
1741130100000|2025-03-04 23:15:00|713.31|705.43|710.22|702.34|713.71|705.83|710.2|702.32|286
1741130400000|2025-03-04 23:20:00|710.21|702.33|707.18|699.3|710.23|702.35|705.47|697.59|401
1741130700000|2025-03-04 23:25:00|707.19|699.31|707.97|700.09|708.49|700.61|705.64|697.76|317
1741131000000|2025-03-04 23:30:00|707.98|700.1|707.93|700.05|708.95|701.07|707.84|699.96|271
1741131300000|2025-03-04 23:35:00|707.92|700.04|709.41|701.53|709.49|701.61|707.36|699.48|279
1741131600000|2025-03-04 23:40:00|709.48|701.6|711.1|703.22|711.1|703.22|709.31|701.43|192
1741131900000|2025-03-04 23:45:00|711.02|703.14|712.44|704.56|712.44|704.56|710.87|702.99|210
1741132200000|2025-03-04 23:50:00|712.83|704.95|713.79|705.91|714.24|706.36|712.36|704.48|265
1741132500000|2025-03-04 23:55:00|713.73|705.85|712.75|704.87|714.14|706.26|711.14|703.26|318
1741132800000|2025-03-05 00:00:00|712.74|704.86|710.38|702.5|712.87|704.99|709.93|702.05|421
1741133100000|2025-03-05 00:05:00|710.37|702.49|712.82|704.94|714.76|706.88|710.14|702.26|402
1741133400000|2025-03-05 00:10:00|712.97|705.09|712.95|705.07|715.75|707.87|711.79|703.91|304
1741133700000|2025-03-05 00:15:00|712.86|704.98|712.76|704.88|713.94|706.06|710.71|702.83|449
1741134000000|2025-03-05 00:20:00|712.84|704.96|712.4|704.52|714.19|706.31|710.99|703.11|408
1741134300000|2025-03-05 00:25:00|712.36|704.48|714.1|706.22|714.25|706.37|712.18|704.3|298
1741134600000|2025-03-05 00:30:00|714.09|706.21|711.11|703.23|716.11|708.23|709.39|701.51|401
1741134900000|2025-03-05 00:35:00|711.16|703.28|710.71|702.83|712.61|704.73|710.35|702.47|398
1741135200000|2025-03-05 00:40:00|710.66|702.78|711.17|703.29|711.76|703.88|709.2|701.32|339
1741135500000|2025-03-05 00:45:00|711.18|703.3|709.92|702.04|713.11|705.23|709.48|701.6|383
1741135800000|2025-03-05 00:50:00|709.83|701.95|709.42|701.54|711.74|703.86|709.34|701.46|375
1741136100000|2025-03-05 00:55:00|709.43|701.55|711.61|703.73|711.98|704.1|709.43|701.55|299
1741136400000|2025-03-05 01:00:00|711.58|703.7|707.35|699.47|711.78|703.9|707.32|699.44|447
1741136700000|2025-03-05 01:05:00|707.34|699.46|709.12|701.24|709.99|702.11|706.96|699.08|396
1741137000000|2025-03-05 01:10:00|709.19|701.31|712.09|704.21|712.73|704.85|709.12|701.24|355
1741137300000|2025-03-05 01:15:00|712.05|704.17|713.18|705.3|716.05|708.17|711.85|703.97|427
1741137600000|2025-03-05 01:20:00|713.49|705.61|715.35|707.47|715.97|708.09|713.24|705.36|397
1741137900000|2025-03-05 01:25:00|715.34|707.46|715.99|708.11|717.8|709.92|715.2|707.32|374
1741138200000|2025-03-05 01:30:00|716|708.12|717.18|709.3|717.38|709.5|713.07|705.19|508
1741138500000|2025-03-05 01:35:00|716.98|709.1|717.19|709.31|719.57|711.69|716.47|708.59|487
1741138800000|2025-03-05 01:40:00|717.18|709.3|717.14|709.26|717.6|709.72|716.02|708.14|420
1741139100000|2025-03-05 01:45:00|717.13|709.25|718.98|711.1|719.54|711.66|714.95|707.07|417
1741139400000|2025-03-05 01:50:00|719.04|711.16|719.18|711.3|720.36|712.48|718.32|710.44|390
1741139700000|2025-03-05 01:55:00|719.36|711.48|719.79|711.91|719.95|712.07|717.66|709.78|383
1741140000000|2025-03-05 02:00:00|719.86|711.98|718.25|710.37|720.37|712.49|717.25|709.37|437
1741140300000|2025-03-05 02:05:00|718.24|710.36|718.78|710.9|719.14|711.26|717.38|709.5|382
1741140600000|2025-03-05 02:10:00|718.79|710.91|717.59|709.71|719.08|711.2|716.3|708.42|433
1741140900000|2025-03-05 02:15:00|717.58|709.7|714.11|706.23|717.59|709.71|713.72|705.84|445
1741141200000|2025-03-05 02:20:00|714.12|706.24|717.91|710.03|720.11|712.23|714.11|706.23|575
1741141500000|2025-03-05 02:25:00|717.9|710.02|713.84|705.96|718.93|711.05|713.61|705.73|432
1741141800000|2025-03-05 02:30:00|713.83|705.95|711.1|703.22|715.62|707.74|710.44|702.56|527
1741142100000|2025-03-05 02:35:00|711.11|703.23|712.67|704.79|713.44|705.56|710.5|702.62|498
1741142400000|2025-03-05 02:40:00|712.58|704.7|716.85|708.97|719.32|711.44|712.11|704.23|450
1741142700000|2025-03-05 02:45:00|716.78|708.9|720.18|712.3|720.38|712.5|715.73|707.85|459
1741143000000|2025-03-05 02:50:00|720.19|712.31|720.81|712.93|722.95|715.07|719.82|711.94|435
1741143300000|2025-03-05 02:55:00|720.82|712.94|717.5|709.62|721.6|713.72|717|709.12|395
1741143600000|2025-03-05 03:00:00|717.65|709.77|717.95|710.07|719.33|711.45|715.56|707.68|467
1741143900000|2025-03-05 03:05:00|718.02|710.14|717.25|709.37|718.75|710.87|716.7|708.82|402
1741144200000|2025-03-05 03:10:00|717.26|709.38|719.71|711.83|720.68|712.8|717.24|709.36|341
1741144500000|2025-03-05 03:15:00|719.79|711.91|718.48|710.6|720.71|712.83|718.43|710.55|351
1741144800000|2025-03-05 03:20:00|718.47|710.59|718.82|710.94|720.76|712.88|717.81|709.93|341
1741145100000|2025-03-05 03:25:00|718.81|710.93|717.55|709.67|720.21|712.33|717.44|709.56|357
1741145400000|2025-03-05 03:30:00|717.84|709.96|717.68|709.8|719.42|711.54|716.29|708.41|467
1741145700000|2025-03-05 03:35:00|717.67|709.79|717.04|709.16|718.36|710.48|716.05|708.17|446
1741146000000|2025-03-05 03:40:00|717.03|709.15|714.13|706.25|717.04|709.16|714.13|706.25|424
1741146300000|2025-03-05 03:45:00|714.12|706.24|715.98|708.1|716.84|708.96|713.75|705.87|398
1741146600000|2025-03-05 03:50:00|715.94|708.06|716.21|708.33|718.37|710.49|715.74|707.86|395
1741146900000|2025-03-05 03:55:00|715.81|707.93|710.33|702.45|716.07|708.19|710.22|702.34|419
1741147200000|2025-03-05 04:00:00|710.34|702.46|712.81|704.93|714.39|706.51|710.34|702.46|487
1741147500000|2025-03-05 04:05:00|712.7|704.82|713.96|706.08|714.32|706.44|710.99|703.11|350
1741147800000|2025-03-05 04:10:00|714.5|706.62|713.96|706.08|715.38|707.5|712.71|704.83|299
1741148100000|2025-03-05 04:15:00|714.04|706.16|713.72|705.84|716.2|708.32|712.28|704.4|320
1741148400000|2025-03-05 04:20:00|713.83|705.95|715.98|708.1|717.06|709.18|713.83|705.95|316
1741148700000|2025-03-05 04:25:00|716.05|708.17|714.45|706.57|718.52|710.64|714.45|706.57|391
1741149000000|2025-03-05 04:30:00|714.44|706.56|715.69|707.81|715.83|707.95|713.93|706.05|294
1741149300000|2025-03-05 04:35:00|715.7|707.82|717.17|709.29|717.6|709.72|715.08|707.2|271
1741149600000|2025-03-05 04:40:00|717.18|709.3|717.91|710.03|718.04|710.16|716.49|708.61|192
1741149900000|2025-03-05 04:45:00|717.78|709.9|721.35|713.47|721.37|713.49|717.46|709.58|248
1741150200000|2025-03-05 04:50:00|721.3|713.42|719.31|711.43|721.41|713.53|719.21|711.33|240
1741150500000|2025-03-05 04:55:00|719.28|711.4|721.5|713.62|721.85|713.97|719.13|711.25|302
1741150800000|2025-03-05 05:00:00|721.51|713.63|719.07|711.19|723.72|715.84|719.07|711.19|379
1741151100000|2025-03-05 05:05:00|719.08|711.2|722.12|714.24|722.33|714.45|718.51|710.63|325
1741151400000|2025-03-05 05:10:00|722.13|714.25|724.06|716.18|724.94|717.06|721.72|713.84|344
1741151700000|2025-03-05 05:15:00|724.07|716.19|724.79|716.91|725.12|717.24|722.23|714.35|290
1741152000000|2025-03-05 05:20:00|724.8|716.92|725.13|717.25|725.21|717.33|723.72|715.84|202
1741152300000|2025-03-05 05:25:00|724.98|717.1|725.1|717.22|725.59|717.71|724.44|716.56|293
1741152600000|2025-03-05 05:30:00|725.01|717.13|723.7|715.82|726.38|718.5|722.86|714.98|324
1741152900000|2025-03-05 05:35:00|723.71|715.83|722.76|714.88|724.84|716.96|721.68|713.8|538
1741153200000|2025-03-05 05:40:00|722.82|714.94|722.03|714.15|723.64|715.76|721.46|713.58|430
1741153500000|2025-03-05 05:45:00|721.92|714.04|724.9|717.02|724.9|717.02|721.52|713.64|432
1741153800000|2025-03-05 05:50:00|724.91|717.03|727.05|719.17|727.57|719.69|724.71|716.83|424
1741154100000|2025-03-05 05:55:00|727.07|719.19|727.02|719.14|727.96|720.08|726.74|718.86|366
1741154400000|2025-03-05 06:00:00|727.06|719.18|727.18|719.3|727.51|719.63|724.26|716.38|489
1741154700000|2025-03-05 06:05:00|727.26|719.38|727.22|719.34|729.51|721.63|727.01|719.13|321
1741155000000|2025-03-05 06:10:00|727.23|719.35|728.96|721.08|729.03|721.15|727.11|719.23|282
1741155300000|2025-03-05 06:15:00|729.11|721.23|730.19|722.31|731.42|723.54|727.63|719.75|285
1741155600000|2025-03-05 06:20:00|730.14|722.26|731.14|723.26|731.53|723.65|730.13|722.25|363
1741155900000|2025-03-05 06:25:00|731.15|723.27|728.77|720.89|732.05|724.17|728.37|720.49|350
1741156200000|2025-03-05 06:30:00|729.16|721.28|730.51|722.63|731.14|723.26|729.16|721.28|383
1741156500000|2025-03-05 06:35:00|730.52|722.64|732.24|724.36|732.25|724.37|729.13|721.25|405
1741156800000|2025-03-05 06:40:00|732.25|724.37|731.61|723.73|734.22|726.34|731.56|723.68|451
1741157100000|2025-03-05 06:45:00|731.6|723.72|734.12|726.24|735.52|727.64|730.65|722.77|428
1741157400000|2025-03-05 06:50:00|734.13|726.25|734.12|726.24|735.45|727.57|732.64|724.76|344
1741157700000|2025-03-05 06:55:00|734.13|726.25|735.92|728.04|737.6|729.72|734.13|726.25|396
1741158000000|2025-03-05 07:00:00|735.93|728.05|739.21|731.33|741.38|733.5|735.28|727.4|546
1741158300000|2025-03-05 07:05:00|739.2|731.32|738.63|730.75|740.36|732.48|738.12|730.24|407
1741158600000|2025-03-05 07:10:00|738.64|730.76|736.71|728.83|739.26|731.38|734.93|727.05|493
1741158900000|2025-03-05 07:15:00|736.72|728.84|736.04|728.16|736.94|729.06|735.2|727.32|479
1741159200000|2025-03-05 07:20:00|736.03|728.15|735.54|727.66|736.93|729.05|734.2|726.32|473
1741159500000|2025-03-05 07:25:00|735.44|727.56|737.67|729.79|737.67|729.79|733.34|725.46|424
1741159800000|2025-03-05 07:30:00|737.91|730.03|740.09|732.21|740.27|732.39|736.7|728.82|434
1741160100000|2025-03-05 07:35:00|740.08|732.2|739.14|731.26|741.94|734.06|739.14|731.26|418
1741160400000|2025-03-05 07:40:00|739.05|731.17|743.75|735.87|743.84|735.96|738.65|730.77|380
1741160700000|2025-03-05 07:45:00|743.74|735.86|744.5|736.62|744.5|736.62|741.27|733.39|386
1741161000000|2025-03-05 07:50:00|744.64|736.76|743.43|735.55|745.9|738.02|742.9|735.02|325
1741161300000|2025-03-05 07:55:00|743.44|735.56|743.89|736.01|745.46|737.58|742.99|735.11|258
1741161600000|2025-03-05 08:00:00|743.73|735.85|743.5|735.62|745.12|737.24|741.52|733.64|415
1741161900000|2025-03-05 08:05:00|743.59|735.71|744.76|736.88|747.3|739.42|743.58|735.7|362
1741162200000|2025-03-05 08:10:00|744.97|737.09|748.25|740.37|749.77|741.89|744.97|737.09|420
1741162500000|2025-03-05 08:15:00|748.24|740.36|750.18|742.3|750.38|742.5|747.71|739.83|467
1741162800000|2025-03-05 08:20:00|750.2|742.32|746.65|738.77|752|744.12|746.07|738.19|569
1741163100000|2025-03-05 08:25:00|746.56|738.68|747.23|739.35|748.61|740.73|746.56|738.68|458
1741163400000|2025-03-05 08:30:00|747.25|739.37|748.44|740.56|749|741.12|745.96|738.08|579
1741163700000|2025-03-05 08:35:00|748.38|740.5|748.14|740.26|749.61|741.73|747.58|739.7|535
1741164000000|2025-03-05 08:40:00|748.13|740.25|749|741.12|749.46|741.58|747.55|739.67|451
1741164300000|2025-03-05 08:45:00|749.01|741.13|748.97|741.09|750.63|742.75|748.25|740.37|471
1741164600000|2025-03-05 08:50:00|748.98|741.1|749.37|741.49|750.63|742.75|748.41|740.53|496
1741164900000|2025-03-05 08:55:00|749.38|741.5|746.46|738.58|749.94|742.06|745.03|737.15|414
1741165200000|2025-03-05 09:00:00|746.45|738.57|744.52|736.64|747.56|739.68|742.84|734.96|623
1741165500000|2025-03-05 09:05:00|745.81|737.93|749.53|741.65|749.7|741.82|744.75|736.87|656
1741165800000|2025-03-05 09:10:00|749.42|741.54|751.53|743.65|752.26|744.38|747.87|739.99|758
1741166100000|2025-03-05 09:15:00|751.51|743.63|748.11|740.23|753.4|745.52|747.05|739.17|824
1741166400000|2025-03-05 09:20:00|748.36|740.48|749.77|741.89|752.76|744.88|747.91|740.03|823
1741166700000|2025-03-05 09:25:00|749.76|741.88|750.8|742.92|751.72|743.84|747.73|739.85|851
1741167000000|2025-03-05 09:30:00|750.81|742.93|754.92|747.04|755.72|747.84|750.81|742.93|754
1741167300000|2025-03-05 09:35:00|754.93|747.05|753.64|745.76|754.94|747.06|752.49|744.61|808
1741167600000|2025-03-05 09:40:00|753.63|745.75|754.55|746.67|754.82|746.94|752.44|744.56|735
1741167900000|2025-03-05 09:45:00|754.54|746.66|754.14|746.26|755.35|747.47|752.23|744.35|890
1741168200000|2025-03-05 09:50:00|754.18|746.3|750.56|742.68|754.49|746.61|750.55|742.67|709
1741168500000|2025-03-05 09:55:00|751.7|743.82|752.22|744.34|753.07|745.19|751.65|743.77|532
1741168800000|2025-03-05 10:00:00|752.21|744.33|751.27|743.39|752.51|744.63|750.81|742.93|745
1741169100000|2025-03-05 10:05:00|751.22|743.34|751.6|743.72|752.91|745.03|750.45|742.57|651
1741169400000|2025-03-05 10:10:00|751.05|743.17|749.72|741.84|751.18|743.3|748.75|740.87|668
1741169700000|2025-03-05 10:15:00|749.63|741.75|749.24|741.36|750.49|742.61|748.77|740.89|654
1741170000000|2025-03-05 10:20:00|749.23|741.35|752.76|744.88|753.08|745.2|749.03|741.15|606
1741170300000|2025-03-05 10:25:00|752.75|744.87|755.13|747.25|756.96|749.08|752.72|744.84|943
1741170600000|2025-03-05 10:30:00|755.12|747.24|758.68|750.8|759.68|751.8|755.03|747.15|857
1741170900000|2025-03-05 10:35:00|758.97|751.09|755.05|747.17|760.16|752.28|753.71|745.83|938
1741171200000|2025-03-05 10:40:00|755.03|747.15|751.64|743.76|755.59|747.71|750.56|742.68|892
1741171500000|2025-03-05 10:45:00|751.63|743.75|750.8|742.92|752.81|744.93|749.22|741.34|913
1741171800000|2025-03-05 10:50:00|750.79|742.91|749.66|741.78|751.51|743.63|749.44|741.56|751
1741172100000|2025-03-05 10:55:00|749.64|741.76|749.86|741.98|751.34|743.46|749.04|741.16|656
1741172400000|2025-03-05 11:00:00|749.85|741.97|747.27|739.39|751.1|743.22|746.88|739|731
1741172700000|2025-03-05 11:05:00|747.28|739.4|749.12|741.24|749.87|741.99|746.91|739.03|755
1741173000000|2025-03-05 11:10:00|749.13|741.25|745.4|737.52|750.39|742.51|745.4|737.52|613
1741173300000|2025-03-05 11:15:00|745.42|737.54|744.2|736.32|747.86|739.98|743.82|735.94|601
1741173600000|2025-03-05 11:20:00|744.23|736.35|745.77|737.89|746.08|738.2|743.73|735.85|539
1741173900000|2025-03-05 11:25:00|745.86|737.98|743.49|735.61|747.27|739.39|742.08|734.2|421
1741174200000|2025-03-05 11:30:00|743.39|735.51|742.54|734.66|744.23|736.35|741.91|734.03|504
1741174500000|2025-03-05 11:35:00|742.62|734.74|743.44|735.56|743.66|735.78|742.35|734.47|359
1741174800000|2025-03-05 11:40:00|743.43|735.55|745.03|737.15|745.7|737.82|743.43|735.55|322
1741175100000|2025-03-05 11:45:00|744.95|737.07|743.68|735.8|745.84|737.96|742.72|734.84|414
1741175400000|2025-03-05 11:50:00|743.69|735.81|738.89|731.01|743.8|735.92|737.5|729.62|546
1741175700000|2025-03-05 11:55:00|738.9|731.02|740.58|732.7|741.02|733.14|738.62|730.74|356
1741176000000|2025-03-05 12:00:00|740.68|732.8|740.68|732.8|742.2|734.32|740.49|732.61|376
1741176300000|2025-03-05 12:05:00|740.67|732.79|743.75|735.87|743.79|735.91|740.22|732.34|479
1741176600000|2025-03-05 12:10:00|743.74|735.86|743.11|735.23|744.25|736.37|743.06|735.18|373
1741176900000|2025-03-05 12:15:00|743.12|735.24|743.09|735.21|743.84|735.96|740.55|732.67|489
1741177200000|2025-03-05 12:20:00|743.12|735.24|741.35|733.47|744.18|736.3|740.46|732.58|438
1741177500000|2025-03-05 12:25:00|741.36|733.48|742.85|734.97|743.1|735.22|740.74|732.86|379
1741177800000|2025-03-05 12:30:00|742.93|735.05|743.18|735.3|745.05|737.17|742.74|734.86|460
1741178100000|2025-03-05 12:35:00|743.19|735.31|745.38|737.5|745.8|737.92|742.75|734.87|388
1741178400000|2025-03-05 12:40:00|745.39|737.51|744.72|736.84|746.41|738.53|744.23|736.35|382
1741178700000|2025-03-05 12:45:00|744.73|736.85|743.09|735.21|745.09|737.21|742.35|734.47|555
1741179000000|2025-03-05 12:50:00|743.08|735.2|741.91|734.03|743.14|735.26|739.57|731.69|318
1741179300000|2025-03-05 12:55:00|741.87|733.99|744.21|736.33|744.7|736.82|740.76|732.88|426
1741179600000|2025-03-05 13:00:00|744.2|736.32|743.31|735.43|744.2|736.32|740.75|732.87|461
1741179900000|2025-03-05 13:05:00|743.33|735.45|743.05|735.17|743.63|735.75|741.37|733.49|604
1741180200000|2025-03-05 13:10:00|743.03|735.15|740.77|732.89|745.53|737.65|740.62|732.74|642
1741180500000|2025-03-05 13:15:00|740.61|732.73|743.45|735.57|744.84|736.96|738.57|730.69|756
1741180800000|2025-03-05 13:20:00|743.44|735.56|740.32|732.44|745.77|737.89|739.39|731.51|609
1741181100000|2025-03-05 13:25:00|740.31|732.43|740.86|732.98|741.92|734.04|738.86|730.98|506
1741181400000|2025-03-05 13:30:00|740.95|733.07|743.82|735.94|744.19|736.31|739.68|731.8|501
1741181700000|2025-03-05 13:35:00|743.79|735.91|740.23|732.35|743.79|735.91|740.03|732.15|457
1741182000000|2025-03-05 13:40:00|740.3|732.42|738.26|730.38|742.11|734.23|738.24|730.36|475
1741182300000|2025-03-05 13:45:00|737.81|729.93|740.06|732.18|741.58|733.7|737.72|729.84|628
1741182600000|2025-03-05 13:50:00|740.07|732.19|741.77|733.89|741.9|734.02|739.87|731.99|469
1741182900000|2025-03-05 13:55:00|741.98|734.1|741.02|733.14|742.59|734.71|741.02|733.14|288
1741183200000|2025-03-05 14:00:00|741.06|733.18|739.94|732.06|742.6|734.72|739.93|732.05|510
1741183500000|2025-03-05 14:05:00|740.18|732.3|739.18|731.3|741.99|734.11|739.03|731.15|486
1741183800000|2025-03-05 14:10:00|739.17|731.29|740.12|732.24|740.89|733.01|738.82|730.94|356
1741184100000|2025-03-05 14:15:00|740.11|732.23|737.44|729.56|740.65|732.77|735.97|728.09|526
1741184400000|2025-03-05 14:20:00|737.25|729.37|736.7|728.82|737.34|729.46|735.49|727.61|482
1741184700000|2025-03-05 14:25:00|736.64|728.76|738.31|730.43|739.44|731.56|736.64|728.76|402
1741185000000|2025-03-05 14:30:00|738.3|730.42|737.8|729.92|740.83|732.95|736.12|728.24|678
1741185300000|2025-03-05 14:35:00|737.81|729.93|733.98|726.1|738.86|730.98|732.08|724.2|877
1741185600000|2025-03-05 14:40:00|734.07|726.19|736.84|728.96|739.09|731.21|734.07|726.19|796
1741185900000|2025-03-05 14:45:00|736.83|728.95|736.94|729.06|738.42|730.54|733.98|726.1|845
1741186200000|2025-03-05 14:50:00|736.86|728.98|735.6|727.72|739.36|731.48|734.94|727.06|735
1741186500000|2025-03-05 14:55:00|735.59|727.71|733.63|725.75|736.32|728.44|732.43|724.55|695
1741186800000|2025-03-05 15:00:00|733.64|725.76|739.21|731.33|743.49|735.61|733.64|725.76|893
1741187100000|2025-03-05 15:05:00|739.22|731.34|741.13|733.25|743.68|735.8|739.2|731.32|707
1741187400000|2025-03-05 15:10:00|741.12|733.24|738.47|730.59|741.25|733.37|737.87|729.99|654
1741187700000|2025-03-05 15:15:00|738.49|730.61|736.22|728.34|739.66|731.78|735.42|727.54|681
1741188000000|2025-03-05 15:20:00|736.13|728.25|737.74|729.86|738.41|730.53|734.85|726.97|702
1741188300000|2025-03-05 15:25:00|737.71|729.83|734.53|726.65|738.32|730.44|733.59|725.71|718
1741188600000|2025-03-05 15:30:00|734.61|726.73|738.59|730.71|739.33|731.45|733.82|725.94|679
1741188900000|2025-03-05 15:35:00|738.61|730.73|739.37|731.49|740.39|732.51|738.17|730.29|593
1741189200000|2025-03-05 15:40:00|739.36|731.48|738.62|730.74|739.79|731.91|737.35|729.47|541
1741189500000|2025-03-05 15:45:00|738.53|730.65|735.74|727.86|740.38|732.5|735.43|727.55|595
1741189800000|2025-03-05 15:50:00|735.73|727.85|738.65|730.77|739.38|731.5|733.88|726|555
1741190100000|2025-03-05 15:55:00|738.66|730.78|737.76|729.88|738.83|730.95|736.9|729.02|425
1741190400000|2025-03-05 16:00:00|737.75|729.87|742.02|734.14|742.14|734.26|736.72|728.84|551
1741190700000|2025-03-05 16:05:00|742.01|734.13|741.4|733.52|742.42|734.54|740.59|732.71|610
1741191000000|2025-03-05 16:10:00|741.41|733.53|737.34|729.46|741.42|733.54|736.13|728.25|628
1741191300000|2025-03-05 16:15:00|737.19|729.31|740.7|732.82|740.85|732.97|736.72|728.84|650
1741191600000|2025-03-05 16:20:00|740.69|732.81|737.07|729.19|742.01|734.13|736.7|728.82|652
1741191900000|2025-03-05 16:25:00|737.11|729.23|736.05|728.17|737.81|729.93|733.39|725.51|651
1741192200000|2025-03-05 16:30:00|736.03|728.15|732.88|725|736.17|728.29|732.88|725|683
1741192500000|2025-03-05 16:35:00|732.9|725.02|737.51|729.63|738.12|730.24|732.71|724.83|440
1741192800000|2025-03-05 16:40:00|737.5|729.62|735.16|727.28|737.94|730.06|735.16|727.28|328
1741193100000|2025-03-05 16:45:00|735.17|727.29|737.76|729.88|738.27|730.39|734.82|726.94|454
1741193400000|2025-03-05 16:50:00|737.49|729.61|736.87|728.99|738|730.12|736.2|728.32|518
1741193700000|2025-03-05 16:55:00|736.99|729.11|740.29|732.41|742.86|734.98|736.99|729.11|705
1741194000000|2025-03-05 17:00:00|740.28|732.4|739.23|731.35|743.19|735.31|738.16|730.28|714
1741194300000|2025-03-05 17:05:00|739.22|731.34|741|733.12|741.15|733.27|738.4|730.52|526
1741194600000|2025-03-05 17:10:00|740.99|733.11|740.89|733.01|742.64|734.76|740.26|732.38|562
1741194900000|2025-03-05 17:15:00|740.88|733|740.92|733.04|742.95|735.07|739.57|731.69|600
1741195200000|2025-03-05 17:20:00|740.91|733.03|742.41|734.53|742.67|734.79|739.71|731.83|526
1741195500000|2025-03-05 17:25:00|742.4|734.52|745.4|737.52|745.89|738.01|742.07|734.19|500
1741195800000|2025-03-05 17:30:00|745.39|737.51|745.63|737.75|747.01|739.13|744.39|736.51|558
1741196100000|2025-03-05 17:35:00|745.64|737.76|742.18|734.3|745.64|737.76|741.74|733.86|601
1741196400000|2025-03-05 17:40:00|742.19|734.31|739.24|731.36|742.25|734.37|738.28|730.4|507
1741196700000|2025-03-05 17:45:00|739.23|731.35|739.31|731.43|739.55|731.67|736.33|728.45|541
1741197000000|2025-03-05 17:50:00|739.33|731.45|739.86|731.98|741.11|733.23|738.99|731.11|437
1741197300000|2025-03-05 17:55:00|739.85|731.97|740.72|732.84|741.22|733.34|738.6|730.72|407
1741197600000|2025-03-05 18:00:00|740.71|732.83|739.42|731.54|740.89|733.01|737.99|730.11|533
1741197900000|2025-03-05 18:05:00|739.41|731.53|737.8|729.92|741.54|733.66|735.63|727.75|647
1741198200000|2025-03-05 18:10:00|737.9|730.02|738.41|730.53|739.41|731.53|737.43|729.55|601
1741198500000|2025-03-05 18:15:00|738.4|730.52|737.56|729.68|740.49|732.61|736.22|728.34|589
1741198800000|2025-03-05 18:20:00|737.49|729.61|738.55|730.67|739.03|731.15|737.33|729.45|484
1741199100000|2025-03-05 18:25:00|738.54|730.66|737.85|729.97|738.83|730.95|736.63|728.75|375
1741199400000|2025-03-05 18:30:00|737.84|729.96|737.32|729.44|738.41|730.53|736.1|728.22|512
1741199700000|2025-03-05 18:35:00|737.33|729.45|737.28|729.4|737.96|730.08|736.21|728.33|466
1741200000000|2025-03-05 18:40:00|737.36|729.48|735.84|727.96|737.46|729.58|735.64|727.76|398
1741200300000|2025-03-05 18:45:00|735.83|727.95|737.81|729.93|738.25|730.37|735.24|727.36|416
1741200600000|2025-03-05 18:50:00|737.8|729.92|739.07|731.19|739.33|731.45|737.6|729.72|395
1741200900000|2025-03-05 18:55:00|739.06|731.18|741.33|733.45|742.01|734.13|738.6|730.72|317
1741201200000|2025-03-05 19:00:00|741.32|733.44|743.57|735.69|743.73|735.85|740.07|732.19|414
1741201500000|2025-03-05 19:05:00|743.56|735.68|744.68|736.8|745.62|737.74|743.04|735.16|500
1741201800000|2025-03-05 19:10:00|744.67|736.79|744.97|737.09|745.12|737.24|743.64|735.76|375
1741202100000|2025-03-05 19:15:00|744.96|737.08|742.1|734.22|745.53|737.65|741.2|733.32|484
1741202400000|2025-03-05 19:20:00|742.08|734.2|744.79|736.91|745.09|737.21|741.71|733.83|350
1741202700000|2025-03-05 19:25:00|744.81|736.93|741.92|734.04|744.81|736.93|741.92|734.04|395
1741203000000|2025-03-05 19:30:00|741.91|734.03|742.14|734.26|743.15|735.27|741.91|734.03|409
1741203300000|2025-03-05 19:35:00|742.13|734.25|742.17|734.29|742.68|734.8|741.22|733.34|383
1741203600000|2025-03-05 19:40:00|742.18|734.3|744.51|736.63|746.01|738.13|741.85|733.97|422
1741203900000|2025-03-05 19:45:00|744.53|736.65|743.94|736.06|744.85|736.97|743.92|736.04|443
1741204200000|2025-03-05 19:50:00|743.93|736.05|745.98|738.1|745.98|738.1|743.93|736.05|403
1741204500000|2025-03-05 19:55:00|745.97|738.09|744.9|737.02|746.59|738.71|744.73|736.85|337
1741204800000|2025-03-05 20:00:00|744.89|737.01|746.34|738.46|747.52|739.64|744.89|737.01|471
1741205100000|2025-03-05 20:05:00|746.33|738.45|747.02|739.14|747.76|739.88|745.57|737.69|457
1741205400000|2025-03-05 20:10:00|747.01|739.13|745.17|737.29|747.08|739.2|744.56|736.68|445
1741205700000|2025-03-05 20:15:00|745.25|737.37|744.44|736.56|745.63|737.75|742.74|734.86|455
1741206000000|2025-03-05 20:20:00|744.31|736.43|746.8|738.92|747.1|739.22|743.48|735.6|418
1741206300000|2025-03-05 20:25:00|746.88|739|748.01|740.13|749.19|741.31|746.88|739|369
1741206600000|2025-03-05 20:30:00|747.99|740.11|749.78|741.9|749.91|742.03|746.69|738.81|464
1741206900000|2025-03-05 20:35:00|749.77|741.89|747.78|739.9|750.17|742.29|747.14|739.26|515
1741207200000|2025-03-05 20:40:00|747.77|739.89|747.83|739.95|748.36|740.48|747.27|739.39|454
1741207500000|2025-03-05 20:45:00|747.84|739.96|747.88|740|748.88|741|747.34|739.46|437
1741207800000|2025-03-05 20:50:00|747.87|739.99|748.63|740.75|748.66|740.78|746.25|738.37|331
1741208100000|2025-03-05 20:55:00|748.62|740.74|748.57|740.69|749.97|742.09|748.05|740.17|393
1741208400000|2025-03-05 21:00:00|748.56|740.68|749.04|741.16|749.22|741.34|747.45|739.57|432
1741208700000|2025-03-05 21:05:00|749.34|741.46|751.96|744.08|752.2|744.32|748.64|740.76|395
1741209000000|2025-03-05 21:10:00|751.97|744.09|752.79|744.91|753.91|746.03|751.58|743.7|388
1741209300000|2025-03-05 21:15:00|753.18|745.3|751.98|744.1|753.59|745.71|751.17|743.29|435
1741209600000|2025-03-05 21:20:00|751.99|744.11|750.61|742.73|752.08|744.2|749.59|741.71|303
1741209900000|2025-03-05 21:25:00|750.6|742.72|751.17|743.29|751.42|743.54|750.43|742.55|251
1741210200000|2025-03-05 21:30:00|751.16|743.28|749.67|741.79|751.18|743.3|749.18|741.3|285
1741210500000|2025-03-05 21:35:00|749.66|741.78|750.14|742.26|750.47|742.59|748.36|740.48|284
1741210800000|2025-03-05 21:40:00|750.13|742.25|750.67|742.79|751.14|743.26|749.84|741.96|220
1741211100000|2025-03-05 21:45:00|750.68|742.8|754.46|746.58|754.57|746.69|750.68|742.8|495
1741211400000|2025-03-05 21:50:00|754.44|746.56|755.56|747.68|756.17|748.29|754.22|746.34|482
1741211700000|2025-03-05 21:55:00|755.55|747.67|755.88|748|757.37|749.49|754.97|747.09|374
1741212000000|2025-03-05 22:00:00|755.82|747.94|756.54|748.66|756.63|748.75|755.49|747.61|509
1741212300000|2025-03-05 22:05:00|756.53|748.65|757.9|750.02|758.69|750.81|756.53|748.65|354
1741212600000|2025-03-05 22:10:00|757.89|750.01|757.89|750.01|758.88|751|756.97|749.09|389
1741212900000|2025-03-05 22:15:00|757.88|750|756.8|748.92|757.94|750.06|756.23|748.35|440
1741213200000|2025-03-05 22:20:00|756.76|748.88|756.8|748.92|757.78|749.9|756.6|748.72|459
1741213500000|2025-03-05 22:25:00|756.9|749.02|756.58|748.7|757.35|749.47|756.01|748.13|294
1741213800000|2025-03-05 22:30:00|756.59|748.71|756.06|748.18|758.91|751.03|756.01|748.13|339
1741214100000|2025-03-05 22:35:00|756.07|748.19|753.66|745.78|756.07|748.19|753.66|745.78|361
1741214400000|2025-03-05 22:40:00|753|745.12|754.08|746.2|754.46|746.58|753|745.12|327
1741214700000|2025-03-05 22:45:00|754.07|746.19|753.88|746|754.13|746.25|753.64|745.76|301
1741215300000|2025-03-05 22:55:00|754.8|746.92|754.12|746.24|756.21|748.33|753.99|746.11|342
1741215600000|2025-03-05 23:00:00|754.13|746.25|755.8|747.92|756.42|748.54|753.51|745.63|460
1741215900000|2025-03-05 23:05:00|755.79|747.91|755.02|747.14|755.81|747.93|753.55|745.67|447
1741216200000|2025-03-05 23:10:00|755.24|747.36|754.91|747.03|755.94|748.06|754.43|746.55|379
1741216500000|2025-03-05 23:15:00|754.92|747.04|754.03|746.15|755.62|747.74|753.62|745.74|431
1741216800000|2025-03-05 23:20:00|754.02|746.14|754.84|746.96|755.1|747.22|753.34|745.46|350
1741217100000|2025-03-05 23:25:00|754.83|746.95|755.65|747.77|757|749.12|754.52|746.64|448
1741217400000|2025-03-05 23:30:00|755.64|747.76|757.54|749.66|758.18|750.3|755.64|747.76|352
1741217700000|2025-03-05 23:35:00|757.65|749.77|758.25|750.37|758.57|750.69|755.95|748.07|356
1741218000000|2025-03-05 23:40:00|758.26|750.38|759.91|752.03|759.95|752.07|757.37|749.49|336
1741218300000|2025-03-05 23:45:00|759.9|752.02|760.07|752.19|762|754.12|759.15|751.27|426
1741218600000|2025-03-05 23:50:00|760.03|752.15|759.37|751.49|760.64|752.76|759.04|751.16|426
1741218900000|2025-03-05 23:55:00|759.38|751.5|758.07|750.19|760.07|752.19|757.67|749.79|398
1741219200000|2025-03-06 00:00:00|758.08|750.2|759.24|751.36|760.28|752.4|756.54|748.66|608
1741219500000|2025-03-06 00:05:00|759.2|751.32|757.79|749.91|759.69|751.81|757.21|749.33|626
1741221600000|2025-03-06 00:40:00|762.34|754.46|761|753.12|762.55|754.67|760.29|752.41|295
1741222200000|2025-03-06 00:50:00|756.2|748.32|754.89|747.01|757.26|749.38|754.89|747.01|257
1741222500000|2025-03-06 00:55:00|754.88|747|754.55|746.67|755.43|747.55|754|746.12|310
1741222800000|2025-03-06 01:00:00|754.65|746.77|753.58|745.7|755.6|747.72|753.3|745.42|450
1741223100000|2025-03-06 01:05:00|753.56|745.68|754.62|746.74|755.02|747.14|751.52|743.64|396
1741223400000|2025-03-06 01:10:00|754.72|746.84|756.94|749.06|757|749.12|753.24|745.36|396
1741223700000|2025-03-06 01:15:00|756.55|748.67|756.86|748.98|758.83|750.95|756.4|748.52|360
1741224300000|2025-03-06 01:25:00|755.39|747.51|754.37|746.49|755.61|747.73|753.63|745.75|176
1741224600000|2025-03-06 01:30:00|754.34|746.46|754.13|746.25|754.87|746.99|751.51|743.63|544
1741224900000|2025-03-06 01:35:00|754.12|746.24|756.16|748.28|758.1|750.22|753.7|745.82|634
1741225200000|2025-03-06 01:40:00|756.17|748.29|760.75|752.87|760.89|753.01|756.16|748.28|531
1741225500000|2025-03-06 01:45:00|760.84|752.96|773.12|765.24|774.8|766.92|760.72|752.84|887
1741225800000|2025-03-06 01:50:00|773.7|765.82|766.39|758.51|773.7|765.82|766.02|758.14|787
1741226100000|2025-03-06 01:55:00|766.4|758.52|763.6|755.72|766.4|758.52|760.78|752.9|766
1741226400000|2025-03-06 02:00:00|763.59|755.71|765.51|757.63|768.21|760.33|762.2|754.32|843
1741226700000|2025-03-06 02:05:00|765.37|757.49|765.73|757.85|767.65|759.77|763.14|755.26|794
1741227000000|2025-03-06 02:10:00|765.71|757.83|770.48|762.6|771.15|763.27|764.52|756.64|735
1741227300000|2025-03-06 02:15:00|770.64|762.76|771.54|763.66|772.39|764.51|768.17|760.29|742
1741227600000|2025-03-06 02:20:00|771.55|763.67|766.9|759.02|771.55|763.67|765.74|757.86|774
1741227900000|2025-03-06 02:25:00|766.87|758.99|765.03|757.15|768.89|761.01|764.95|757.07|580
1741228200000|2025-03-06 02:30:00|764.92|757.04|764.58|756.7|765.36|757.48|762.15|754.27|597
1741228500000|2025-03-06 02:35:00|764.57|756.69|763.9|756.02|764.57|756.69|761.44|753.56|527
1741228800000|2025-03-06 02:40:00|763.99|756.11|765.36|757.48|765.54|757.66|763.3|755.42|406
1741229100000|2025-03-06 02:45:00|765.35|757.47|765.51|757.63|766.13|758.25|764.12|756.24|477
1741229400000|2025-03-06 02:50:00|765.52|757.64|769.29|761.41|770.49|762.61|765.52|757.64|707
1741229700000|2025-03-06 02:55:00|769.28|761.4|768.48|760.6|770.63|762.75|767.45|759.57|351
1741230000000|2025-03-06 03:00:00|768.47|760.59|768.59|760.71|769.56|761.68|765.77|757.89|614
1741230300000|2025-03-06 03:05:00|768.6|760.72|766.36|758.48|768.66|760.78|764.73|756.85|650
1741230600000|2025-03-06 03:10:00|766.37|758.49|764.56|756.68|770.46|762.58|764.4|756.52|802
1741230900000|2025-03-06 03:15:00|764.58|756.7|763.4|755.52|765.54|757.66|762.36|754.48|613
1741231500000|2025-03-06 03:25:00|764.8|756.92|764.78|756.9|764.8|756.92|763.03|755.15|238
1741231800000|2025-03-06 03:30:00|764.57|756.69|763.76|755.88|765.2|757.32|762.71|754.83|643
1741232100000|2025-03-06 03:35:00|763.77|755.89|764.82|756.94|766.66|758.78|763.77|755.89|587
1741232400000|2025-03-06 03:40:00|764.81|756.93|765.65|757.77|767.96|760.08|764.8|756.92|576
1741233000000|2025-03-06 03:50:00|761.3|753.42|762.86|754.98|763.33|755.45|761.3|753.42|125
1741233300000|2025-03-06 03:55:00|762.85|754.97|763.3|755.42|764.99|757.11|762.32|754.44|415
1741233600000|2025-03-06 04:00:00|763.31|755.43|760.68|752.8|764.41|756.53|760.68|752.8|535
1741233900000|2025-03-06 04:05:00|760.78|752.9|764.44|756.56|765.45|757.57|760.7|752.82|519
1741234200000|2025-03-06 04:10:00|764.45|756.57|764.44|756.56|764.68|756.8|763.32|755.44|351
1741234500000|2025-03-06 04:15:00|764.43|756.55|760.81|752.93|764.76|756.88|760.81|752.93|496
1741234800000|2025-03-06 04:20:00|760.8|752.92|758.95|751.07|761.25|753.37|757.49|749.61|541
1741235100000|2025-03-06 04:25:00|758.94|751.06|759.24|751.36|760.35|752.47|758.9|751.02|323
1741235400000|2025-03-06 04:30:00|759.25|751.37|759.63|751.75|761.54|753.66|759.09|751.21|456
1741235700000|2025-03-06 04:35:00|759.62|751.74|762.14|754.26|763.55|755.67|759.61|751.73|410
1741236000000|2025-03-06 04:40:00|762.15|754.27|766.05|758.17|766.95|759.07|762.15|754.27|530
1741236300000|2025-03-06 04:45:00|766.04|758.16|765.86|757.98|766.12|758.24|764.24|756.36|522
1741236600000|2025-03-06 04:50:00|765.88|758|769.43|761.55|769.44|761.56|765.42|757.54|567
1741236900000|2025-03-06 04:55:00|769.42|761.54|770|762.12|772.5|764.62|768.82|760.94|588
1741237200000|2025-03-06 05:00:00|769.99|762.11|768.82|760.94|772.73|764.85|768.35|760.47|643
1741237500000|2025-03-06 05:05:00|768.83|760.95|767.29|759.41|768.98|761.1|766.22|758.34|477
1741237800000|2025-03-06 05:10:00|767.28|759.4|770.01|762.13|770.2|762.32|767.27|759.39|433
1741238100000|2025-03-06 05:15:00|770.02|762.14|772.05|764.17|772.51|764.63|769.84|761.96|452
1741238400000|2025-03-06 05:20:00|772.06|764.18|772.61|764.73|775.28|767.4|771.48|763.6|560
1741238700000|2025-03-06 05:25:00|772.6|764.72|772.13|764.25|772.84|764.96|771.02|763.14|423
1741239000000|2025-03-06 05:30:00|772.14|764.26|770.57|762.69|772.34|764.46|769.88|762|539
1741239300000|2025-03-06 05:35:00|770.56|762.68|769.02|761.14|771.07|763.19|768.57|760.69|484
1741239600000|2025-03-06 05:40:00|768.97|761.09|768.93|761.05|770.31|762.43|768.42|760.54|464
1741239900000|2025-03-06 05:45:00|768.92|761.04|767.73|759.85|769.14|761.26|767.73|759.85|168
1741240500000|2025-03-06 05:55:00|768.98|761.1|768.32|760.44|770.74|762.86|768.1|760.22|249
1741240800000|2025-03-06 06:00:00|768.33|760.45|765.8|757.92|768.92|761.04|765.42|757.54|412
1741241100000|2025-03-06 06:05:00|765.79|757.91|766.24|758.36|766.54|758.66|764.18|756.3|434
1741241400000|2025-03-06 06:10:00|766.04|758.16|766.06|758.18|766.55|758.67|765.93|758.05|65
1741242300000|2025-03-06 06:25:00|763.91|756.03|764.73|756.85|764.77|756.89|763.66|755.78|167
1741242600000|2025-03-06 06:30:00|764.72|756.84|763.56|755.68|764.73|756.85|762.57|754.69|464
1741242900000|2025-03-06 06:35:00|763.57|755.69|762.39|754.51|763.92|756.04|762.01|754.13|401
1741243200000|2025-03-06 06:40:00|762.38|754.5|762.22|754.34|763.21|755.33|761.59|753.71|349
1741243500000|2025-03-06 06:45:00|762.31|754.43|763.1|755.22|763.47|755.59|762.16|754.28|445
1741243800000|2025-03-06 06:50:00|763.09|755.21|763.19|755.31|764.6|756.72|763.08|755.2|360
1741244100000|2025-03-06 06:55:00|763.18|755.3|762.88|755|763.53|755.65|762.15|754.27|396
1741244400000|2025-03-06 07:00:00|762.89|755.01|763.66|755.78|764.63|756.75|762.87|754.99|380
1741244700000|2025-03-06 07:05:00|763.67|755.79|761.02|753.14|764.13|756.25|761.02|753.14|444
1741245000000|2025-03-06 07:10:00|761.16|753.28|764.19|756.31|764.31|756.43|761.16|753.28|471
1741245300000|2025-03-06 07:15:00|764.2|756.32|762.76|754.88|764.65|756.77|762.61|754.73|474
1741245600000|2025-03-06 07:20:00|762.75|754.87|762.55|754.67|764.25|756.37|762.02|754.14|517
1741245900000|2025-03-06 07:25:00|762.54|754.66|763.07|755.19|763.09|755.21|762.23|754.35|85
1741246500000|2025-03-06 07:35:00|760.37|752.49|760.7|752.82|760.73|752.85|760.31|752.43|39
1741246800000|2025-03-06 07:40:00|760.69|752.81|760.25|752.37|760.88|753|759.3|751.42|363
1741247100000|2025-03-06 07:45:00|760.26|752.38|759.31|751.43|760.28|752.4|758.28|750.4|400
1741247400000|2025-03-06 07:50:00|759.3|751.42|758.17|750.29|759.36|751.48|758.07|750.19|300
1741247700000|2025-03-06 07:55:00|758.26|750.38|757.52|749.64|758.41|750.53|756.64|748.76|432
1741248000000|2025-03-06 08:00:00|757.51|749.63|757.91|750.03|758.23|750.35|757.18|749.3|489
1741248300000|2025-03-06 08:05:00|757.92|750.04|759.15|751.27|759.19|751.31|757.17|749.29|409
1741248600000|2025-03-06 08:10:00|759.16|751.28|756.91|749.03|759.16|751.28|756.81|748.93|399
1741249200000|2025-03-06 08:20:00|758.45|750.57|758.92|751.04|759.23|751.35|757.76|749.88|357
1741249500000|2025-03-06 08:25:00|758.85|750.97|760.42|752.54|760.89|753.01|757.97|750.09|380
1741249800000|2025-03-06 08:30:00|760.4|752.52|760.05|752.17|760.4|752.52|760|752.12|20
1741250100000|2025-03-06 08:35:00|758.12|750.24|758.13|750.25|758.56|750.68|757.32|749.44|207
1741250400000|2025-03-06 08:40:00|758.28|750.4|760.55|752.67|761.53|753.65|758.28|750.4|369
1741250700000|2025-03-06 08:45:00|760.54|752.66|759.1|751.22|760.98|753.1|758.56|750.68|403
1741251000000|2025-03-06 08:50:00|759.09|751.21|759.33|751.45|760.1|752.22|758.93|751.05|287
1741251300000|2025-03-06 08:55:00|758.22|750.34|758.12|750.24|758.22|750.34|758.12|750.24|15
1741251600000|2025-03-06 09:00:00|758.08|750.2|758.13|750.25|758.44|750.56|757.13|749.25|387
1741251900000|2025-03-06 09:05:00|758.14|750.26|754.36|746.48|758.68|750.8|753.13|745.25|476
1741252200000|2025-03-06 09:10:00|754.35|746.47|754.03|746.15|756.32|748.44|754.03|746.15|444
1741252500000|2025-03-06 09:15:00|754.02|746.14|755.48|747.6|756.4|748.52|753.87|745.99|376
1741252800000|2025-03-06 09:20:00|755.58|747.7|755.27|747.39|756.04|748.16|754.72|746.84|348
1741253100000|2025-03-06 09:25:00|755.36|747.48|754.44|746.56|755.57|747.69|754.42|746.54|69
1741254000000|2025-03-06 09:40:00|752.95|745.07|753.03|745.15|753.21|745.33|752.38|744.5|132
1741254300000|2025-03-06 09:45:00|753.02|745.14|751.95|744.07|754.24|746.36|751.49|743.61|322
1741254600000|2025-03-06 09:50:00|751.96|744.08|752.32|744.44|754.38|746.5|751.69|743.81|352
1741254900000|2025-03-06 09:55:00|752.31|744.43|751.26|743.38|752.32|744.44|751.25|743.37|18
1741255500000|2025-03-06 10:05:00|753.97|746.09|753.8|745.92|754.65|746.77|753.49|745.61|221
1741255800000|2025-03-06 10:10:00|753.79|745.91|754.28|746.4|755.25|747.37|753.54|745.66|340
1741256100000|2025-03-06 10:15:00|754.27|746.39|756.04|748.16|757.72|749.84|753.95|746.07|505
1741256400000|2025-03-06 10:20:00|756.03|748.15|757|749.12|757.77|749.89|755.36|747.48|435
1741256700000|2025-03-06 10:25:00|757.01|749.13|758.79|750.91|759.07|751.19|756.85|748.97|422
1741257000000|2025-03-06 10:30:00|758.77|750.89|757.6|749.72|758.77|750.89|756.84|748.96|386
1741257300000|2025-03-06 10:35:00|757.59|749.71|755.51|747.63|757.61|749.73|755.49|747.61|349
1741257600000|2025-03-06 10:40:00|755.52|747.64|756.44|748.56|757.01|749.13|755.16|747.28|379
1741257900000|2025-03-06 10:45:00|756.59|748.71|756.54|748.66|757.73|749.85|756.42|748.54|429
1741258200000|2025-03-06 10:50:00|756.55|748.67|755.23|747.35|757.22|749.34|755.02|747.14|378
1741260300000|2025-03-06 11:25:00|756.17|748.29|756.58|748.7|756.63|748.75|756.17|748.29|64
1741260600000|2025-03-06 11:30:00|756.36|748.48|755.3|747.42|756.94|749.06|755.3|747.42|226
1741261200000|2025-03-06 11:40:00|754.36|746.48|755.61|747.73|755.71|747.83|754.05|746.17|251
1741261500000|2025-03-06 11:45:00|755.6|747.72|755.77|747.89|755.77|747.89|755.02|747.14|74
1741261800000|2025-03-06 11:50:00|755.03|747.15|755.42|747.54|755.71|747.83|754.58|746.7|207
1741262100000|2025-03-06 11:55:00|755.41|747.53|755.69|747.81|755.74|747.86|754.47|746.59|343
1741262400000|2025-03-06 12:00:00|755.68|747.8|752.98|745.1|756.28|748.4|752.84|744.96|452
1741262700000|2025-03-06 12:05:00|752.97|745.09|752.11|744.23|753|745.12|750.11|742.23|545
1741263000000|2025-03-06 12:10:00|752.06|744.18|751.16|743.28|752.06|744.18|750.11|742.23|500
1741263300000|2025-03-06 12:15:00|751.15|743.27|748.74|740.86|751.35|743.47|747.44|739.56|568
1741263600000|2025-03-06 12:20:00|748.89|741.01|749.05|741.17|749.3|741.42|746.69|738.81|579
1741263900000|2025-03-06 12:25:00|749.06|741.18|748.4|740.52|750.08|742.2|747.73|739.85|498
1741264200000|2025-03-06 12:30:00|748.29|740.41|748.36|740.48|748.54|740.66|747|739.12|446
1741264500000|2025-03-06 12:35:00|748.35|740.47|747.54|739.66|748.56|740.68|747.54|739.66|61
1741265400000|2025-03-06 12:50:00|738.99|731.11|738.97|731.09|740.08|732.2|738.12|730.24|440
1741265700000|2025-03-06 12:55:00|738.96|731.08|741.25|733.37|741.25|733.37|738.8|730.92|98
1741266000000|2025-03-06 13:00:00|740.69|732.81|739.39|731.51|741.38|733.5|739.15|731.27|80
1741266300000|2025-03-06 13:05:00|739.37|731.49|740.78|732.9|741.43|733.55|738.24|730.36|269
1741266600000|2025-03-06 13:10:00|740.7|732.82|740.86|732.98|741.91|734.03|739.96|732.08|196
1741266900000|2025-03-06 13:15:00|741.24|733.36|740.02|732.14|742.98|735.1|739.6|731.72|419
1741267200000|2025-03-06 13:20:00|739.98|732.1|738.38|730.5|740.9|733.02|737.61|729.73|458
1741267500000|2025-03-06 13:25:00|738.25|730.37|737.98|730.1|739.92|732.04|737.68|729.8|212
1741268400000|2025-03-06 13:40:00|739.18|731.3|738.27|730.39|739.49|731.61|738.07|730.19|264
1741268700000|2025-03-06 13:45:00|738.26|730.38|738.17|730.29|738.95|731.07|736.8|728.92|290
1741269000000|2025-03-06 13:50:00|737.22|729.34|737.07|729.19|737.23|729.35|737.07|729.19|13
1741269300000|2025-03-06 13:55:00|737.08|729.2|734.13|726.25|737.87|729.99|733.33|725.45|572
1741269600000|2025-03-06 14:00:00|734.14|726.26|735.44|727.56|735.73|727.85|733.01|725.13|466
1741269900000|2025-03-06 14:05:00|735.24|727.36|735.84|727.96|736.28|728.4|733.61|725.73|301
1741270200000|2025-03-06 14:10:00|734.72|726.84|734.49|726.61|735.79|727.91|733.76|725.88|519
1741270500000|2025-03-06 14:15:00|734.48|726.6|736.9|729.02|736.9|729.02|733.58|725.7|417
1741270800000|2025-03-06 14:20:00|736.89|729.01|734.33|726.45|736.89|729.01|733.64|725.76|589
1741271100000|2025-03-06 14:25:00|734.32|726.44|734.93|727.05|735.48|727.6|734.09|726.21|356
1741274700000|2025-03-06 15:25:00|733.89|726.01|735.44|727.56|735.81|727.93|733.77|725.89|156
1741275000000|2025-03-06 15:30:00|735.52|727.64|734.78|726.9|735.63|727.75|732.98|725.1|521
1741275300000|2025-03-06 15:35:00|734.77|726.89|740.66|732.78|741.5|733.62|733.49|725.61|469
1741275600000|2025-03-06 15:40:00|740.67|732.79|740.51|732.63|741.88|734|739.18|731.3|515
1741276200000|2025-03-06 15:50:00|739.8|731.92|737.71|729.83|740.71|732.83|737.36|729.48|364
1741276500000|2025-03-06 15:55:00|737.65|729.77|738.91|731.03|739|731.12|736.9|729.02|471
1741276800000|2025-03-06 16:00:00|738.7|730.82|738.2|730.32|740.54|732.66|736.58|728.7|523
1741277100000|2025-03-06 16:05:00|738.18|730.3|739.59|731.71|739.68|731.8|736.09|728.21|576
1741277400000|2025-03-06 16:10:00|739.58|731.7|736.44|728.56|739.58|731.7|735.96|728.08|452
1741277700000|2025-03-06 16:15:00|736.45|728.57|736.26|728.38|737.41|729.53|735.4|727.52|478
1741278000000|2025-03-06 16:20:00|736.24|728.36|733.29|725.41|736.48|728.6|730.76|722.88|517
1741278300000|2025-03-06 16:25:00|733.28|725.4|732.68|724.8|733.9|726.02|729.35|721.47|608
1741278600000|2025-03-06 16:30:00|732.66|724.78|732.37|724.49|734.74|726.86|731.38|723.5|810
1741278900000|2025-03-06 16:35:00|732.38|724.5|730.1|722.22|733.46|725.58|729.39|721.51|649
1741279200000|2025-03-06 16:40:00|730.16|722.28|729.74|721.86|730.59|722.71|728.91|721.03|486
1741279500000|2025-03-06 16:45:00|729.84|721.96|730.53|722.65|731.23|723.35|729.14|721.26|487
1741279800000|2025-03-06 16:50:00|730.54|722.66|727.85|719.97|730.66|722.78|726.8|718.92|599
1741280100000|2025-03-06 16:55:00|727.89|720.01|723.81|715.93|727.9|720.02|723.39|715.51|666
1741280400000|2025-03-06 17:00:00|723.8|715.92|721.32|713.44|725.11|717.23|719.74|711.86|771
1741280700000|2025-03-06 17:05:00|721.31|713.43|722.87|714.99|723.38|715.5|719.99|712.11|785
1741281000000|2025-03-06 17:10:00|722.98|715.1|724.23|716.35|724.46|716.58|722.22|714.34|545
1741281300000|2025-03-06 17:15:00|724.25|716.37|723.79|715.91|725.17|717.29|722.05|714.17|595
1741281600000|2025-03-06 17:20:00|723.78|715.9|724.73|716.85|725.5|717.62|723.71|715.83|520
1741281900000|2025-03-06 17:25:00|724.74|716.86|723.78|715.9|724.81|716.93|721.99|714.11|527
1741282200000|2025-03-06 17:30:00|723.86|715.98|722.8|714.92|725.7|717.82|722.33|714.45|594
1741282500000|2025-03-06 17:35:00|722.75|714.87|717.91|710.03|723.02|715.14|716.51|708.63|684
1741282800000|2025-03-06 17:40:00|717.9|710.02|717.96|710.08|720.12|712.24|717.31|709.43|584
1741283100000|2025-03-06 17:45:00|717.97|710.09|711.87|703.99|718.02|710.14|710.63|702.75|627
1741283400000|2025-03-06 17:50:00|711.88|704|712.72|704.84|713.28|705.4|710.44|702.56|436
1741283700000|2025-03-06 17:55:00|712.8|704.92|714.31|706.43|715.85|707.97|712.59|704.71|383
1741284000000|2025-03-06 18:00:00|714.32|706.44|714.97|707.09|715.46|707.58|713.53|705.65|505
1741284300000|2025-03-06 18:05:00|714.96|707.08|716|708.12|717.25|709.37|714.64|706.76|364
1741284600000|2025-03-06 18:10:00|715.99|708.11|715.58|707.7|715.99|708.11|713.76|705.88|383
1741284900000|2025-03-06 18:15:00|715.59|707.71|716.87|708.99|717.95|710.07|715.07|707.19|433
1741285200000|2025-03-06 18:20:00|716.86|708.98|717.28|709.4|717.74|709.86|715.44|707.56|490
1741285500000|2025-03-06 18:25:00|717.29|709.41|718.13|710.25|718.93|711.05|717.29|709.41|407
1741285800000|2025-03-06 18:30:00|718.12|710.24|720.72|712.84|721.51|713.63|716.82|708.94|418
1741286100000|2025-03-06 18:35:00|720.71|712.83|716|708.12|721.24|713.36|715.82|707.94|495
1741286400000|2025-03-06 18:40:00|715.86|707.98|717.59|709.71|717.63|709.75|714.87|706.99|544
1741286700000|2025-03-06 18:45:00|717.58|709.7|716.63|708.75|718.6|710.72|716.63|708.75|500
1741287000000|2025-03-06 18:50:00|715.97|708.09|717.97|710.09|718.7|710.82|715.97|708.09|388
1741287300000|2025-03-06 18:55:00|717.98|710.1|717.23|709.35|718.48|710.6|716.47|708.59|224
1741289100000|2025-03-06 19:25:00|722.54|714.66|722.47|714.59|722.54|714.66|722.46|714.58|3
1741289400000|2025-03-06 19:30:00|722.48|714.6|722.53|714.65|723.86|715.98|719.3|711.42|591
1741289700000|2025-03-06 19:35:00|722.52|714.64|722.7|714.82|723.32|715.44|720.19|712.31|527
1741290000000|2025-03-06 19:40:00|722.71|714.83|727.39|719.51|728.04|720.16|722.45|714.57|541
1741290300000|2025-03-06 19:45:00|727.36|719.48|729.81|721.93|731.08|723.2|726.4|718.52|724
1741290600000|2025-03-06 19:50:00|729.82|721.94|727.74|719.86|731.91|724.03|726.84|718.96|660
1741290900000|2025-03-06 19:55:00|727.75|719.87|724.18|716.3|727.93|720.05|724.01|716.13|613
1741291200000|2025-03-06 20:00:00|724.19|716.31|724.61|716.73|725.28|717.4|723|715.12|616
1741291500000|2025-03-06 20:05:00|724.48|716.6|723.99|716.11|724.81|716.93|723.25|715.37|654
1741291800000|2025-03-06 20:10:00|724.02|716.14|724.89|717.01|725.09|717.21|722.33|714.45|708
1741292100000|2025-03-06 20:15:00|724.81|716.93|724.39|716.51|726|718.12|723.48|715.6|826
1741292400000|2025-03-06 20:20:00|724.38|716.5|721.95|714.07|724.9|717.02|721.13|713.25|620
1741292700000|2025-03-06 20:25:00|722.04|714.16|722.68|714.8|723.34|715.46|721.59|713.71|618
1741293000000|2025-03-06 20:30:00|722.67|714.79|722.13|714.25|722.99|715.11|721.58|713.7|113
1741293300000|2025-03-06 20:35:00|722.68|714.8|721.75|713.87|722.93|715.05|721.64|713.76|171
1741293600000|2025-03-06 20:40:00|721.73|713.85|719.11|711.23|722.42|714.54|718.75|710.87|616
1741293900000|2025-03-06 20:45:00|719.1|711.22|720.57|712.69|720.84|712.96|718.62|710.74|628
1741294200000|2025-03-06 20:50:00|720.67|712.79|721.46|713.58|721.48|713.6|719.8|711.92|574
1741294500000|2025-03-06 20:55:00|721.47|713.59|721.51|713.63|721.94|714.06|721.2|713.32|86
1741294800000|2025-03-06 21:00:00|721.09|713.21|722.28|714.4|722.28|714.4|721.09|713.21|153
1741295100000|2025-03-06 21:05:00|722.19|714.31|721.67|713.79|722.79|714.91|721.64|713.76|362
1741295400000|2025-03-06 21:10:00|721.65|713.77|724.56|716.68|725.61|717.73|721.45|713.57|416
1741295700000|2025-03-06 21:15:00|724.55|716.67|724.16|716.28|725.25|717.37|722.07|714.19|616
1741296000000|2025-03-06 21:20:00|724.15|716.27|721.44|713.56|724.15|716.27|721.44|713.56|500
1741296300000|2025-03-06 21:25:00|721.42|713.54|720.9|713.02|721.81|713.93|719.96|712.08|447
1741296600000|2025-03-06 21:30:00|720.91|713.03|721.01|713.13|721.01|713.13|720.9|713.02|5
1741297800000|2025-03-06 21:50:00|720.07|712.19|719.95|712.07|720.1|712.22|719.95|712.07|10
1741298100000|2025-03-06 21:55:00|719.94|712.06|720.41|712.53|720.6|712.72|718.33|710.45|453
1741298400000|2025-03-06 22:00:00|720.39|712.51|725.36|717.48|727.4|719.52|720.37|712.49|788
1741298700000|2025-03-06 22:05:00|725.37|717.49|726.26|718.38|726.26|718.38|723.53|715.65|587
1741299000000|2025-03-06 22:10:00|727.17|719.29|727.3|719.42|729.89|722.01|727.15|719.27|548
1741299300000|2025-03-06 22:15:00|726.76|718.88|724.33|716.45|727.33|719.45|722.58|714.7|656
1741299600000|2025-03-06 22:20:00|724.34|716.46|723.18|715.3|724.62|716.74|722.73|714.85|294
1741301100000|2025-03-06 22:45:00|723.25|715.37|723.61|715.73|723.63|715.75|723.25|715.37|164
1741301400000|2025-03-06 22:50:00|723.62|715.74|723.11|715.23|724.6|716.72|722.85|714.97|320
1741301700000|2025-03-06 22:55:00|723.12|715.24|719.87|711.99|723.16|715.28|719.56|711.68|389
1741302000000|2025-03-06 23:00:00|719.88|712|721.91|714.03|722.59|714.71|719.61|711.73|574
1741302300000|2025-03-06 23:05:00|721.92|714.04|719.41|711.53|721.92|714.04|718.13|710.25|547
1741302600000|2025-03-06 23:10:00|719.42|711.54|719.25|711.37|719.46|711.58|717.58|709.7|380
1741302900000|2025-03-06 23:15:00|719.26|711.38|720.85|712.97|720.92|713.04|718.79|710.91|520
1741303200000|2025-03-06 23:20:00|720.83|712.95|720.36|712.48|721.6|713.72|719.78|711.9|491
1741303500000|2025-03-06 23:25:00|720.37|712.49|718.88|711|720.63|712.75|718.43|710.55|448
1741303800000|2025-03-06 23:30:00|718.89|711.01|720.27|712.39|720.27|712.39|718.37|710.49|406
1741304100000|2025-03-06 23:35:00|720.28|712.4|719.08|711.2|720.77|712.89|719.04|711.16|426
1741304400000|2025-03-06 23:40:00|719.07|711.19|717.85|709.97|719.38|711.5|717.7|709.82|304
1741305000000|2025-03-06 23:50:00|716.08|708.2|716.57|708.69|716.95|709.07|716.04|708.16|280
1741305300000|2025-03-06 23:55:00|716.54|708.66|716.03|708.15|716.54|708.66|716.02|708.14|20
1741305600000|2025-03-07 00:00:00|715.45|707.57|717.51|709.63|717.56|709.68|715.44|707.56|319
1741305900000|2025-03-07 00:05:00|718.21|710.33|716.48|708.6|719.02|711.14|716.1|708.22|605
1741306200000|2025-03-07 00:10:00|716.47|708.59|718.2|710.32|724.56|716.68|716.21|708.33|724
1741306500000|2025-03-07 00:15:00|717.83|709.95|707.23|699.35|718.52|710.64|705.59|697.71|917
1741306800000|2025-03-07 00:20:00|707.22|699.34|701.53|693.65|707.22|699.34|697.14|689.26|854
1741307100000|2025-03-07 00:25:00|701.46|693.58|695.18|687.3|703.62|695.74|693.12|685.24|883
1741307400000|2025-03-07 00:30:00|695.68|687.8|699.8|691.92|700.66|692.78|692.93|685.05|796
1741307700000|2025-03-07 00:35:00|700.01|692.13|694.97|687.09|700.13|692.25|692.4|684.52|800
1741308000000|2025-03-07 00:40:00|694.98|687.1|694.84|686.96|698.14|690.26|694.82|686.94|839
1741308300000|2025-03-07 00:45:00|694.85|686.97|693.33|685.45|695.18|687.3|691.73|683.85|922
1741308600000|2025-03-07 00:50:00|693.1|685.22|689.53|681.65|694.29|686.41|688.54|680.66|843
1741308900000|2025-03-07 00:55:00|689.52|681.64|691.29|683.41|692.98|685.1|687.98|680.1|767
1741309200000|2025-03-07 01:00:00|691.3|683.42|693.71|685.83|693.81|685.93|688.17|680.29|716
1741309500000|2025-03-07 01:05:00|693.7|685.82|699.77|691.89|699.97|692.09|693.7|685.82|563
1741309800000|2025-03-07 01:10:00|699.78|691.9|703.39|695.51|703.64|695.76|699.74|691.86|510
1741310100000|2025-03-07 01:15:00|703.17|695.29|706.6|698.72|707.21|699.33|700.76|692.88|608
1741310400000|2025-03-07 01:20:00|706.61|698.73|707.73|699.85|711.54|703.66|706.61|698.73|886
1741310700000|2025-03-07 01:25:00|707.72|699.84|706.94|699.06|708.75|700.87|706.8|698.92|735
1741311000000|2025-03-07 01:30:00|706.97|699.09|706.57|698.69|709.19|701.31|705.22|697.34|888
1741311300000|2025-03-07 01:35:00|706.58|698.7|712.06|704.18|712.06|704.18|706.26|698.38|702
1741311600000|2025-03-07 01:40:00|712.08|704.2|717.43|709.55|719.05|711.17|712.08|704.2|936
1741311900000|2025-03-07 01:45:00|717.45|709.57|714.69|706.81|718.02|710.14|713.66|705.78|880
1741312200000|2025-03-07 01:50:00|714.7|706.82|713.62|705.74|715.07|707.19|712.09|704.21|837
1741312500000|2025-03-07 01:55:00|713.63|705.75|714.99|707.11|715.75|707.87|711.47|703.59|685
1741312800000|2025-03-07 02:00:00|714.98|707.1|716.24|708.36|716.61|708.73|712.63|704.75|710
1741313100000|2025-03-07 02:05:00|716.22|708.34|716.05|708.17|716.73|708.85|715.67|707.79|142
1741315500000|2025-03-07 02:45:00|718.32|710.44|715.6|707.72|718.62|710.74|714.42|706.54|613
1741315800000|2025-03-07 02:50:00|715.61|707.73|715.65|707.77|715.95|708.07|714.44|706.56|166
1741317000000|2025-03-07 03:10:00|715.61|707.73|715.68|707.8|716.43|708.55|715.27|707.39|304
1741317300000|2025-03-07 03:15:00|715.69|707.81|716.48|708.6|716.52|708.64|715.61|707.73|66
1741319700000|2025-03-07 03:55:00|712.43|704.55|711.13|703.25|712.66|704.78|710.64|702.76|381
1741320000000|2025-03-07 04:00:00|711.15|703.27|712.2|704.32|712.21|704.33|709.99|702.11|703
1741320300000|2025-03-07 04:05:00|712.19|704.31|711.01|703.13|712.51|704.63|710.17|702.29|584
1741320600000|2025-03-07 04:10:00|710.85|702.97|712.89|705.01|712.89|705.01|710.06|702.18|520
1741320900000|2025-03-07 04:15:00|712.93|705.05|713.1|705.22|713.52|705.64|712.15|704.27|501
1741321200000|2025-03-07 04:20:00|713.22|705.34|715.73|707.85|716.09|708.21|712.34|704.46|525
1741321500000|2025-03-07 04:25:00|715.74|707.86|716.55|708.67|716.71|708.83|715.4|707.52|501
1741321800000|2025-03-07 04:30:00|716.56|708.68|716.37|708.49|716.98|709.1|715.69|707.81|560
1741322100000|2025-03-07 04:35:00|716.41|708.53|717.37|709.49|718.22|710.34|716.41|708.53|557
1741322400000|2025-03-07 04:40:00|717.38|709.5|715.44|707.56|718.65|710.77|715.24|707.36|408
1741322700000|2025-03-07 04:45:00|715.45|707.57|713.97|706.09|716.09|708.21|713.97|706.09|461
1741323000000|2025-03-07 04:50:00|713.96|706.08|712.39|704.51|713.96|706.08|711.9|704.02|396
1741323300000|2025-03-07 04:55:00|712.31|704.43|711.37|703.49|712.72|704.84|711.33|703.45|338
1741323600000|2025-03-07 05:00:00|711.01|703.13|712.47|704.59|712.79|704.91|711.01|703.13|417
1741323900000|2025-03-07 05:05:00|712.52|704.64|713.68|705.8|713.82|705.94|712.35|704.47|456
1741324200000|2025-03-07 05:10:00|713.69|705.81|712.68|704.8|713.95|706.07|712.02|704.14|420
1741324500000|2025-03-07 05:15:00|712.69|704.81|715.7|707.82|716|708.12|712.43|704.55|525
1741324800000|2025-03-07 05:20:00|715.71|707.83|718.58|710.7|718.66|710.78|714.56|706.68|541
1741325100000|2025-03-07 05:25:00|718.53|710.65|718.04|710.16|721.03|713.15|717.83|709.95|512
1741325400000|2025-03-07 05:30:00|718.05|710.17|718.98|711.1|719.51|711.63|716.5|708.62|530
1741325700000|2025-03-07 05:35:00|718.99|711.11|718.49|710.61|720.16|712.28|718.4|710.52|517
1741326000000|2025-03-07 05:40:00|718.5|710.62|720.27|712.39|720.45|712.57|718.47|710.59|477
1741326300000|2025-03-07 05:45:00|720.28|712.4|720.83|712.95|721.93|714.05|719.34|711.46|558
1741326600000|2025-03-07 05:50:00|720.82|712.94|718.73|710.85|721.11|713.23|718.62|710.74|476
1741326900000|2025-03-07 05:55:00|718.72|710.84|718.61|710.73|718.76|710.88|717.55|709.67|467
1741327200000|2025-03-07 06:00:00|718.62|710.74|717.95|710.07|719.23|711.35|717.36|709.48|478
1741327500000|2025-03-07 06:05:00|717.9|710.02|718.55|710.67|719.26|711.38|717.49|709.61|514
1741327800000|2025-03-07 06:10:00|718.56|710.68|716.89|709.01|718.61|710.73|715.95|708.07|410
1741328100000|2025-03-07 06:15:00|716.88|709|718.68|710.8|719.35|711.47|716.28|708.4|554
1741328400000|2025-03-07 06:20:00|718.86|710.98|718.05|710.17|718.9|711.02|717.21|709.33|436
1741328700000|2025-03-07 06:25:00|718.06|710.18|718.46|710.58|718.46|710.58|717.41|709.53|381
1741329000000|2025-03-07 06:30:00|718.47|710.59|719.45|711.57|720.02|712.14|718.45|710.57|486
1741329300000|2025-03-07 06:35:00|719.47|711.59|720.54|712.66|721.09|713.21|719.47|711.59|433
1741329600000|2025-03-07 06:40:00|720.57|712.69|721.43|713.55|721.92|714.04|720.54|712.66|467
1741329900000|2025-03-07 06:45:00|721.42|713.54|724.91|717.03|725.96|718.08|721.42|713.54|498
1741330200000|2025-03-07 06:50:00|724.9|717.02|725.67|717.79|726.3|718.42|724.71|716.83|486
1741330500000|2025-03-07 06:55:00|725.68|717.8|725.89|718.01|726.39|718.51|725.21|717.33|381
1741330800000|2025-03-07 07:00:00|725.9|718.02|724.8|716.92|726.77|718.89|723.9|716.02|492
1741331100000|2025-03-07 07:05:00|724.79|716.91|728.61|720.73|728.61|720.73|723.7|715.82|499
1741331400000|2025-03-07 07:10:00|728.6|720.72|726.63|718.75|729.9|722.02|726.43|718.55|543
1741331700000|2025-03-07 07:15:00|726.62|718.74|725.1|717.22|726.65|718.77|724.83|716.95|478
1741332000000|2025-03-07 07:20:00|725.09|717.21|725.99|718.11|727.26|719.38|724.91|717.03|472
1741332300000|2025-03-07 07:25:00|726|718.12|724.67|716.79|726.64|718.76|724.56|716.68|482
1741332600000|2025-03-07 07:30:00|724.68|716.8|722.75|714.87|724.91|717.03|722.54|714.66|460
1741332900000|2025-03-07 07:35:00|722.76|714.88|722.55|714.67|724.47|716.59|722.35|714.47|384
1741333200000|2025-03-07 07:40:00|722.56|714.68|721.99|714.11|722.94|715.06|721.94|714.06|169
1741333800000|2025-03-07 07:50:00|721.89|714.01|723.22|715.34|723.53|715.65|721.44|713.56|229
1741334100000|2025-03-07 07:55:00|723.23|715.35|724.58|716.7|724.73|716.85|722.67|714.79|366
1741334400000|2025-03-07 08:00:00|724.57|716.69|724.39|716.51|726.28|718.4|723.6|715.72|428
1741334700000|2025-03-07 08:05:00|724.51|716.63|724.91|717.03|725.77|717.89|724.22|716.34|444
1741335000000|2025-03-07 08:10:00|724.9|717.02|725.09|717.21|725.54|717.66|723.9|716.02|478
1741335300000|2025-03-07 08:15:00|725.17|717.29|723.97|716.09|725.18|717.3|723.96|716.08|431
1741335600000|2025-03-07 08:20:00|723.95|716.07|723.1|715.22|724.21|716.33|722.44|714.56|384
1741335900000|2025-03-07 08:25:00|723.11|715.23|722.08|714.2|723.28|715.4|721.8|713.92|336
1741336500000|2025-03-07 08:35:00|721.62|713.74|721.88|714|721.88|714|720.85|712.97|178
1741336800000|2025-03-07 08:40:00|721.89|714.01|720.77|712.89|722|714.12|720.17|712.29|379
1741337100000|2025-03-07 08:45:00|720.76|712.88|723.48|715.6|723.85|715.97|720.15|712.27|458
1741337400000|2025-03-07 08:50:00|723.49|715.61|721.47|713.59|724.24|716.36|720.91|713.03|475
1741337700000|2025-03-07 08:55:00|721.48|713.6|722.48|714.6|723.45|715.57|721.47|713.59|443
1741338000000|2025-03-07 09:00:00|722.42|714.54|724.69|716.81|725.21|717.33|722.16|714.28|381
1741338300000|2025-03-07 09:05:00|724.68|716.8|725.49|717.61|726.81|718.93|724.22|716.34|359
1741338600000|2025-03-07 09:10:00|725.44|717.56|727.49|719.61|727.66|719.78|725.35|717.47|450
1741338900000|2025-03-07 09:15:00|727.56|719.68|726.71|718.83|728.14|720.26|726.41|718.53|307
1741339500000|2025-03-07 09:25:00|729.12|721.24|732.08|724.2|732.21|724.33|729.12|721.24|177
1741339800000|2025-03-07 09:30:00|732.09|724.21|732.06|724.18|733.62|725.74|729.88|722|642
1741340100000|2025-03-07 09:35:00|732.07|724.19|730.43|722.55|732.08|724.2|729.88|722|563
1741340400000|2025-03-07 09:40:00|730.49|722.61|729.37|721.49|730.49|722.61|729.15|721.27|162
1741341300000|2025-03-07 09:55:00|729.45|721.57|728.33|720.45|729.85|721.97|728.09|720.21|341
1741342200000|2025-03-07 10:10:00|728.04|720.16|728.11|720.23|728.9|721.02|727.59|719.71|512
1741342500000|2025-03-07 10:15:00|728.12|720.24|729.6|721.72|730.27|722.39|726.99|719.11|479
1741342800000|2025-03-07 10:20:00|729.61|721.73|729.72|721.84|730.79|722.91|728.33|720.45|531
1741343100000|2025-03-07 10:25:00|729.71|721.83|730.49|722.61|730.54|722.66|729.01|721.13|497
1741343400000|2025-03-07 10:30:00|730.46|722.58|728.8|720.92|730.77|722.89|728.46|720.58|432
1741343700000|2025-03-07 10:35:00|728.79|720.91|730.28|722.4|730.31|722.43|728.64|720.76|434
1741344600000|2025-03-07 10:50:00|731.86|723.98|733.19|725.31|733.29|725.41|731.79|723.91|170
1741344900000|2025-03-07 10:55:00|733.2|725.32|733.02|725.14|733.69|725.81|732.18|724.3|406
1741345200000|2025-03-07 11:00:00|733.03|725.15|732.44|724.56|733.68|725.8|731.29|723.41|451
1741345500000|2025-03-07 11:05:00|732.45|724.57|734.47|726.59|734.5|726.62|732.2|724.32|419
1741345800000|2025-03-07 11:10:00|734.48|726.6|733.94|726.06|736.65|728.77|733.84|725.96|476
1741346100000|2025-03-07 11:15:00|733.95|726.07|734.3|726.42|735.18|727.3|733.3|725.42|504
1741346400000|2025-03-07 11:20:00|734.31|726.43|735.49|727.61|736.98|729.1|734.31|726.43|400
1741346700000|2025-03-07 11:25:00|735.5|727.62|733.78|725.9|735.91|728.03|733.68|725.8|472
1741347000000|2025-03-07 11:30:00|733.79|725.91|732.06|724.18|733.84|725.96|731.28|723.4|417
1741347300000|2025-03-07 11:35:00|732|724.12|729.3|721.42|732.45|724.57|729.29|721.41|393
1741347600000|2025-03-07 11:40:00|729.15|721.27|727.94|720.06|729.56|721.68|727.04|719.16|405
1741347900000|2025-03-07 11:45:00|727.93|720.05|726.57|718.69|728.68|720.8|726.54|718.66|469
1741348200000|2025-03-07 11:50:00|726.56|718.68|727.24|719.36|727.51|719.63|726.24|718.36|269
1741348500000|2025-03-07 11:55:00|727.92|720.04|728.11|720.23|728.11|720.23|727.62|719.74|27
1741348800000|2025-03-07 12:00:00|728.26|720.38|729.41|721.53|729.41|721.53|726.5|718.62|485
1741349100000|2025-03-07 12:05:00|729.42|721.54|728.33|720.45|729.46|721.58|728.02|720.14|349
1741349400000|2025-03-07 12:10:00|728.52|720.64|729.49|721.61|729.49|721.61|728.32|720.44|95
1741350000000|2025-03-07 12:20:00|725.82|717.94|724.96|717.08|726.11|718.23|724.96|717.08|202
1741350300000|2025-03-07 12:25:00|724.89|717.01|726.3|718.42|726.35|718.47|724.48|716.6|353
1741350600000|2025-03-07 12:30:00|726.41|718.53|724.12|716.24|727.38|719.5|723.66|715.78|515
1741350900000|2025-03-07 12:35:00|724.11|716.23|724.14|716.26|725.08|717.2|722.68|714.8|272
1741351500000|2025-03-07 12:45:00|720.44|712.56|720.43|712.55|721.01|713.13|720.28|712.4|69
1741351800000|2025-03-07 12:50:00|720.42|712.54|720.92|713.04|721.19|713.31|719.52|711.64|525
1741352100000|2025-03-07 12:55:00|720.91|713.03|722.31|714.43|723.02|715.14|720.63|712.75|365
1741352700000|2025-03-07 13:05:00|720.76|712.88|723.05|715.17|724.15|716.27|720.49|712.61|511
1741353000000|2025-03-07 13:10:00|723.04|715.16|722.31|714.43|725.75|717.87|722.31|714.43|572
1741353300000|2025-03-07 13:15:00|722.32|714.44|721.3|713.42|722.7|714.82|720.2|712.32|644
1741353600000|2025-03-07 13:20:00|721.31|713.43|723.44|715.56|723.54|715.66|721.05|713.17|478
1741353900000|2025-03-07 13:25:00|723.47|715.59|723.12|715.24|724.05|716.17|722.28|714.4|386
1741354800000|2025-03-07 13:40:00|731.76|723.88|732.34|724.46|732.34|724.46|730.76|722.88|172
1741355100000|2025-03-07 13:45:00|732.33|724.45|729.75|721.87|733.68|725.8|728.57|720.69|674
1741355400000|2025-03-07 13:50:00|729.81|721.93|728.55|720.67|730.48|722.6|728.53|720.65|480
1741355700000|2025-03-07 13:55:00|728.56|720.68|723.6|715.72|728.87|720.99|722.62|714.74|501
1741356000000|2025-03-07 14:00:00|723.69|715.81|728.7|720.82|729.18|721.3|723.61|715.73|677
1741356300000|2025-03-07 14:05:00|728.69|720.81|726.06|718.18|729.12|721.24|725.55|717.67|593
1741356600000|2025-03-07 14:10:00|726.07|718.19|726.91|719.03|727.75|719.87|725|717.12|589
1741356900000|2025-03-07 14:15:00|726.99|719.11|725.86|717.98|727.11|719.23|725.65|717.77|538
1741357200000|2025-03-07 14:20:00|725.85|717.97|722.52|714.64|725.85|717.97|721.61|713.73|599
1741357500000|2025-03-07 14:25:00|722.62|714.74|721.97|714.09|722.99|715.11|719.16|711.28|621
1741357800000|2025-03-07 14:30:00|721.99|714.11|722.66|714.78|723.31|715.43|720.36|712.48|767
1741358100000|2025-03-07 14:35:00|722.65|714.77|723.14|715.26|724.26|716.38|720.91|713.03|760
1741358400000|2025-03-07 14:40:00|723.15|715.27|730.17|722.29|731.86|723.98|722.83|714.95|777
1741358700000|2025-03-07 14:45:00|730.19|722.31|737.59|729.71|741.86|733.98|729.7|721.82|976
1741359000000|2025-03-07 14:50:00|737.58|729.7|738.53|730.65|740.57|732.69|736.88|729|805
1741359300000|2025-03-07 14:55:00|738.52|730.64|734.83|726.95|740.03|732.15|733.37|725.49|834
1741359600000|2025-03-07 15:00:00|734.82|726.94|738.58|730.7|738.79|730.91|732.24|724.36|776
1741359900000|2025-03-07 15:05:00|738.6|730.72|737.54|729.66|739.61|731.73|736.87|728.99|550
1741360200000|2025-03-07 15:10:00|737.42|729.54|734.9|727.02|738.27|730.39|734.89|727.01|651
1741360500000|2025-03-07 15:15:00|734.89|727.01|731.19|723.31|735.35|727.47|728.75|720.87|678
1741360800000|2025-03-07 15:20:00|731.27|723.39|736.63|728.75|737.37|729.49|730.3|722.42|604
1741361100000|2025-03-07 15:25:00|736.62|728.74|732.39|724.51|736.95|729.07|730.55|722.67|687
1741361400000|2025-03-07 15:30:00|732.38|724.5|727.68|719.8|732.39|724.51|727.13|719.25|797
1741361700000|2025-03-07 15:35:00|727.67|719.79|726.93|719.05|728.11|720.23|724.5|716.62|830
1741362000000|2025-03-07 15:40:00|727.03|719.15|730.14|722.26|730.66|722.78|725.29|717.41|658
1741362300000|2025-03-07 15:45:00|730.13|722.25|735.2|727.32|736.1|728.22|727.94|720.06|708
1741362600000|2025-03-07 15:50:00|735.11|727.23|733.23|725.35|736.02|728.14|730.56|722.68|832
1741362900000|2025-03-07 15:55:00|733.24|725.36|731.13|723.25|733.51|725.63|730.44|722.56|643
1741363200000|2025-03-07 16:00:00|731.12|723.24|730.49|722.61|732.3|724.42|727.8|719.92|697
1741363500000|2025-03-07 16:05:00|730.48|722.6|730.25|722.37|732.71|724.83|728.4|720.52|732
1741363800000|2025-03-07 16:10:00|730.26|722.38|727.32|719.44|730.6|722.72|724.32|716.44|777
1741364100000|2025-03-07 16:15:00|727.33|719.45|725.63|717.75|728.38|720.5|725.27|717.39|135
1741365000000|2025-03-07 16:30:00|721.21|713.33|721.11|713.23|721.66|713.78|719.73|711.85|292
1741365300000|2025-03-07 16:35:00|721.1|713.22|720.49|712.61|721.9|714.02|719.34|711.46|752
1741365600000|2025-03-07 16:40:00|720.7|712.82|719.46|711.58|720.82|712.94|717.65|709.77|676
1741365900000|2025-03-07 16:45:00|719.47|711.59|720.31|712.43|721.64|713.76|716.94|709.06|692
1741366200000|2025-03-07 16:50:00|720.23|712.35|715.87|707.99|720.23|712.35|713.97|706.09|706
1741366500000|2025-03-07 16:55:00|715.96|708.08|719.19|711.31|719.88|712|713.93|706.05|656
1741366800000|2025-03-07 17:00:00|719.11|711.23|719.17|711.29|722|714.12|718.2|710.32|812
1741367100000|2025-03-07 17:05:00|719.15|711.27|717.58|709.7|720.24|712.36|715.61|707.73|654
1741367400000|2025-03-07 17:10:00|717.42|709.54|717.88|710|718.53|710.65|715.45|707.57|592
1741367700000|2025-03-07 17:15:00|717.89|710.01|716.5|708.62|718.55|710.67|715.08|707.2|528
1741368000000|2025-03-07 17:20:00|716.51|708.63|718.31|710.43|718.37|710.49|714.94|707.06|356
1741368300000|2025-03-07 17:25:00|718.32|710.44|719.99|712.11|720.22|712.34|717.75|709.87|243
1741368600000|2025-03-07 17:30:00|719.73|711.85|721.51|713.63|723.29|715.41|717.93|710.05|404
1741368900000|2025-03-07 17:35:00|721.52|713.64|722.36|714.48|723.37|715.49|720.25|712.37|386
1741369200000|2025-03-07 17:40:00|722.05|714.17|725.34|717.46|725.63|717.75|721.77|713.89|282
1741369500000|2025-03-07 17:45:00|725.35|717.47|723.32|715.44|725.35|717.47|723.19|715.31|280
1741369800000|2025-03-07 17:50:00|723.41|715.53|728.78|720.9|729.17|721.29|723.34|715.46|334
1741370100000|2025-03-07 17:55:00|728.79|720.91|723.47|715.59|729.52|721.64|721.37|713.49|335
1741370400000|2025-03-07 18:00:00|723.42|715.54|724.79|716.91|725.64|717.76|722.44|714.56|391
1741370700000|2025-03-07 18:05:00|724.54|716.66|725.98|718.1|727.57|719.69|724.19|716.31|265
1741371300000|2025-03-07 18:15:00|726.3|718.42|726.39|718.51|726.45|718.57|725.06|717.18|130
1741372500000|2025-03-07 18:35:00|728.69|720.81|730.83|722.95|732.35|724.47|728.49|720.61|256
1741372800000|2025-03-07 18:40:00|730.84|722.96|731.2|723.32|732.06|724.18|730.42|722.54|189
1741373100000|2025-03-07 18:45:00|731.21|723.33|730.29|722.41|731.23|723.35|729.91|722.03|108
1741373700000|2025-03-07 18:55:00|735.65|727.77|735.07|727.19|736.51|728.63|734.2|726.32|168
1741374000000|2025-03-07 19:00:00|735.08|727.2|735.29|727.41|737.41|729.53|734.36|726.48|288
1741374300000|2025-03-07 19:05:00|735.28|727.4|732.1|724.22|736.71|728.83|731.13|723.25|324
1741374600000|2025-03-07 19:10:00|732.11|724.23|733.41|725.53|733.61|725.73|731.97|724.09|226
1741374900000|2025-03-07 19:15:00|733.4|725.52|734.7|726.82|735.72|727.84|733.03|725.15|195
1741375500000|2025-03-07 19:25:00|731.97|724.09|731.43|723.55|732.53|724.65|730.75|722.87|351
1741375800000|2025-03-07 19:30:00|731.36|723.48|731.23|723.35|732.97|725.09|730.71|722.83|286
1741376100000|2025-03-07 19:35:00|731.24|723.36|729.68|721.8|731.36|723.48|727.99|720.11|394
1741376400000|2025-03-07 19:40:00|729.55|721.67|727.96|720.08|729.99|722.11|727.07|719.19|408
1741376700000|2025-03-07 19:45:00|728.04|720.16|724.32|716.44|728.04|720.16|723.24|715.36|612
1741377000000|2025-03-07 19:50:00|724.19|716.31|726.3|718.42|726.83|718.95|723.27|715.39|474
1741377300000|2025-03-07 19:55:00|726.52|718.64|727.61|719.73|728.27|720.39|726.34|718.46|431
1741377600000|2025-03-07 20:00:00|727.59|719.71|727.32|719.44|729.83|721.95|726.57|718.69|365
1741377900000|2025-03-07 20:05:00|727.3|719.42|725.9|718.02|727.3|719.42|724.74|716.86|404
1741378200000|2025-03-07 20:10:00|725.88|718|724.09|716.21|725.98|718.1|723.45|715.57|392
1741378500000|2025-03-07 20:15:00|724.01|716.13|724.66|716.78|724.91|717.03|721.63|713.75|419
1741378800000|2025-03-07 20:20:00|724.67|716.79|723.24|715.36|724.72|716.84|722.17|714.29|142
1741379400000|2025-03-07 20:30:00|723.68|715.8|726.9|719.02|726.94|719.06|723.31|715.43|363
1741379700000|2025-03-07 20:35:00|726.73|718.85|721.47|713.59|727.47|719.59|719.87|711.99|624
1741380000000|2025-03-07 20:40:00|721.45|713.57|726.94|719.06|727.56|719.68|721.14|713.26|543
1741380300000|2025-03-07 20:45:00|726.93|719.05|729.94|722.06|730.13|722.25|726.72|718.84|610
1741380600000|2025-03-07 20:50:00|729.93|722.05|732.69|724.81|734.54|726.66|728.12|720.24|778
1741380900000|2025-03-07 20:55:00|732.54|724.66|724.88|717|732.78|724.9|722.61|714.73|846
1741381200000|2025-03-07 21:00:00|724.75|716.87|724.29|716.41|726.95|719.07|723.22|715.34|877
1741381500000|2025-03-07 21:05:00|724.28|716.4|713.84|705.96|724.58|716.7|710.61|702.73|958
1741381800000|2025-03-07 21:10:00|713.83|705.95|714.37|706.49|717.11|709.23|710.7|702.82|908
1741382100000|2025-03-07 21:15:00|714.36|706.48|718.43|710.55|718.74|710.86|713.58|705.7|715
1741382400000|2025-03-07 21:20:00|718.42|710.54|724.58|716.7|724.58|716.7|717.64|709.76|600
1741382700000|2025-03-07 21:25:00|724.62|716.74|723.67|715.79|724.73|716.85|722.31|714.43|528
1741383000000|2025-03-07 21:30:00|723.26|715.38|722.29|714.41|723.42|715.54|720.28|712.4|535
1741383300000|2025-03-07 21:35:00|722.28|714.4|718.72|710.84|722.96|715.08|717.49|709.61|622
1741383600000|2025-03-07 21:40:00|718.73|710.85|716.64|708.76|719.63|711.75|715.86|707.98|536
1741383900000|2025-03-07 21:45:00|716.65|708.77|718.46|710.58|719.88|712|716.33|708.45|616
1741384200000|2025-03-07 21:50:00|718.38|710.5|714.93|707.05|719.11|711.23|714.41|706.53|482
1741384500000|2025-03-07 21:55:00|714.94|707.06|717.33|709.45|717.38|709.5|712.57|704.69|608
1741420800000|2025-03-08 08:00:00|701.41|693.53|703.22|695.34|703.32|695.44|700.73|692.85|463
1741421100000|2025-03-08 08:05:00|703.23|695.35|700.31|692.43|703.36|695.48|700.17|692.29|549
1741421400000|2025-03-08 08:10:00|700.32|692.44|699.17|691.29|700.73|692.85|699.17|691.29|230
1741421700000|2025-03-08 08:15:00|699.16|691.28|698.05|690.17|700.42|692.54|698.04|690.16|307
1741422000000|2025-03-08 08:20:00|698.09|690.21|698.7|690.82|699.12|691.24|698.09|690.21|77
1741422300000|2025-03-08 08:25:00|698.88|691|699.75|691.87|699.75|691.87|698.34|690.46|126
1741422600000|2025-03-08 08:30:00|699.74|691.86|699.31|691.43|700.39|692.51|698.98|691.1|338
1741422900000|2025-03-08 08:35:00|699.3|691.42|699.2|691.32|699.73|691.85|698.47|690.59|163
1741423200000|2025-03-08 08:40:00|699.22|691.34|698.46|690.58|699.22|691.34|698.43|690.55|63
1741423500000|2025-03-08 08:45:00|698.48|690.6|699.62|691.74|700.06|692.18|698.42|690.54|339
1741423800000|2025-03-08 08:50:00|699.61|691.73|699.6|691.72|699.66|691.78|699.48|691.6|14
1741425000000|2025-03-08 09:10:00|700.25|692.37|699.58|691.7|700.6|692.72|699.18|691.3|228
1741425300000|2025-03-08 09:15:00|699.69|691.81|701.35|693.47|701.72|693.84|699.31|691.43|214
1741425600000|2025-03-08 09:20:00|701.36|693.48|701.51|693.63|702.1|694.22|701.35|693.47|98
1741425900000|2025-03-08 09:25:00|701.76|693.88|701.47|693.59|701.76|693.88|701.02|693.14|169
1741426200000|2025-03-08 09:30:00|701.46|693.58|701.69|693.81|702.27|694.39|700.83|692.95|224
1741426500000|2025-03-08 09:35:00|701.68|693.8|700.38|692.5|701.92|694.04|699.98|692.1|245
1741426800000|2025-03-08 09:40:00|700.39|692.51|697.74|689.86|700.73|692.85|697.32|689.44|350
1741427100000|2025-03-08 09:45:00|697.83|689.95|697.64|689.76|698.75|690.87|697.64|689.76|118
1741427700000|2025-03-08 09:55:00|695.7|687.82|695.96|688.08|696.32|688.44|695.11|687.23|210
1741428000000|2025-03-08 10:00:00|696.23|688.35|697.42|689.54|697.52|689.64|695.9|688.02|269
1741428300000|2025-03-08 10:05:00|697.41|689.53|698.04|690.16|698.16|690.28|696.41|688.53|277
1741428600000|2025-03-08 10:10:00|698.03|690.15|696.62|688.74|698.03|690.15|696.24|688.36|231
1741428900000|2025-03-08 10:15:00|696.63|688.75|697.41|689.53|698.1|690.22|696.49|688.61|365
1741429200000|2025-03-08 10:20:00|697.4|689.52|698.48|690.6|698.54|690.66|696.57|688.69|364
1741429500000|2025-03-08 10:25:00|698.47|690.59|699.8|691.92|699.87|691.99|698.46|690.58|217
1741429800000|2025-03-08 10:30:00|699.79|691.91|699.92|692.04|699.94|692.06|699.16|691.28|271
1741430100000|2025-03-08 10:35:00|700.03|692.15|700.8|692.92|700.94|693.06|699.57|691.69|317
1741430400000|2025-03-08 10:40:00|700.79|692.91|703.82|695.94|704.08|696.2|700.79|692.91|277
1741430700000|2025-03-08 10:45:00|703.81|695.93|702.83|694.95|704.41|696.53|702.78|694.9|302
1741431000000|2025-03-08 10:50:00|702.84|694.96|702.38|694.5|703.26|695.38|701.78|693.9|359
1741431300000|2025-03-08 10:55:00|702.22|694.34|702.24|694.36|702.86|694.98|701.99|694.11|363
1741431600000|2025-03-08 11:00:00|702.25|694.37|700.59|692.71|702.4|694.52|699.99|692.11|503
1741431900000|2025-03-08 11:05:00|700.58|692.7|699.4|691.52|701.38|693.5|698.95|691.07|728
1741432200000|2025-03-08 11:10:00|699.66|691.78|698.6|690.72|700.05|692.17|698.55|690.67|184
1741432500000|2025-03-08 11:15:00|698.85|690.97|697.67|689.79|698.85|690.97|696.2|688.32|209
1741432800000|2025-03-08 11:20:00|697.58|689.7|698.01|690.13|698.55|690.67|696.94|689.06|452
1741433100000|2025-03-08 11:25:00|697.99|690.11|698.33|690.45|698.73|690.85|696.66|688.78|703
1741433400000|2025-03-08 11:30:00|698.32|690.44|699.65|691.77|700.73|692.85|698.31|690.43|562
1741433700000|2025-03-08 11:35:00|699.64|691.76|696.6|688.72|700|692.12|696.02|688.14|778
1741434000000|2025-03-08 11:40:00|696.59|688.71|697.38|689.5|697.66|689.78|696.59|688.71|93
1741434300000|2025-03-08 11:45:00|698.16|690.28|697.27|689.39|698.35|690.47|695.91|688.03|397
1741434600000|2025-03-08 11:50:00|697.26|689.38|698.97|691.09|699.91|692.03|697.18|689.3|530
1741434900000|2025-03-08 11:55:00|698.96|691.08|700.14|692.26|700.47|692.59|698.82|690.94|628
1741435200000|2025-03-08 12:00:00|700.15|692.27|702.55|694.67|703.27|695.39|699.92|692.04|710
1741435500000|2025-03-08 12:05:00|702.56|694.68|699.04|691.16|703.22|695.34|698.59|690.71|800
1741435800000|2025-03-08 12:10:00|699.03|691.15|701.43|693.55|701.95|694.07|698.8|690.92|690
1741436100000|2025-03-08 12:15:00|701.42|693.54|705.49|697.61|705.92|698.04|700.79|692.91|961
1741436400000|2025-03-08 12:20:00|705.38|697.5|708.66|700.78|709.15|701.27|704.23|696.35|766
1741436700000|2025-03-08 12:25:00|708.67|700.79|707.68|699.8|710.68|702.8|707.52|699.64|504
1741437000000|2025-03-08 12:30:00|707.61|699.73|707.73|699.85|708.08|700.2|705.67|697.79|483
1741437300000|2025-03-08 12:35:00|707.74|699.86|707.73|699.85|709.67|701.79|707.64|699.76|388
1741437900000|2025-03-08 12:45:00|707.67|699.79|707.38|699.5|707.81|699.93|707.06|699.18|299
1741438200000|2025-03-08 12:50:00|707.39|699.51|709.69|701.81|710.11|702.23|707.02|699.14|510
1741438500000|2025-03-08 12:55:00|709.7|701.82|709.35|701.47|710.15|702.27|708.72|700.84|398
1741438800000|2025-03-08 13:00:00|709.36|701.48|709.06|701.18|710.14|702.26|708.68|700.8|426
1741439100000|2025-03-08 13:05:00|709.05|701.17|709.19|701.31|712.11|704.23|708.89|701.01|498
1741439400000|2025-03-08 13:10:00|709.26|701.38|708.31|700.43|709.9|702.02|708.21|700.33|527
1741439700000|2025-03-08 13:15:00|708.32|700.44|707.7|699.82|709.23|701.35|707.65|699.77|504
1741440000000|2025-03-08 13:20:00|707.71|699.83|710.93|703.05|710.96|703.08|707.28|699.4|484
1741440300000|2025-03-08 13:25:00|710.92|703.04|713.1|705.22|713.22|705.34|710.69|702.81|435
1741440600000|2025-03-08 13:30:00|713.09|705.21|715.61|707.73|716.32|708.44|713.09|705.21|540
1741440900000|2025-03-08 13:35:00|715.6|707.72|714.14|706.26|716.44|708.56|713.83|705.95|411
1741441200000|2025-03-08 13:40:00|714.13|706.25|713.86|705.98|714.86|706.98|713.32|705.44|343
1741441500000|2025-03-08 13:45:00|713.85|705.97|714.42|706.54|715.6|707.72|713.53|705.65|263
1741441800000|2025-03-08 13:50:00|716.06|708.18|716.69|708.81|716.78|708.9|716.06|708.18|92
1741442100000|2025-03-08 13:55:00|716.63|708.75|717.89|710.01|718.88|711|716.47|708.59|559
1741442400000|2025-03-08 14:00:00|717.78|709.9|718.72|710.84|720.44|712.56|717.78|709.9|525
1741442700000|2025-03-08 14:05:00|718.71|710.83|719.28|711.4|722.59|714.71|718.65|710.77|482
1741443000000|2025-03-08 14:10:00|719.21|711.33|716.86|708.98|719.21|711.33|716.7|708.82|432
1741443300000|2025-03-08 14:15:00|716.85|708.97|714.67|706.79|717.01|709.13|714.22|706.34|494
1741443600000|2025-03-08 14:20:00|714.68|706.8|714.56|706.68|715.4|707.52|713.55|705.67|417
1741444200000|2025-03-08 14:30:00|714.61|706.73|715.51|707.63|715.6|707.72|714.16|706.28|323
1741444500000|2025-03-08 14:35:00|715.52|707.64|715.04|707.16|716.25|708.37|714.35|706.47|336
1741444800000|2025-03-08 14:40:00|715.05|707.17|713.88|706|715.69|707.81|713.8|705.92|353
1741445100000|2025-03-08 14:45:00|713.39|705.51|712.84|704.96|713.95|706.07|712.72|704.84|455
1741445400000|2025-03-08 14:50:00|712.85|704.97|712.18|704.3|712.85|704.97|711.35|703.47|383
1741445700000|2025-03-08 14:55:00|712.16|704.28|711.57|703.69|712.56|704.68|710.13|702.25|339
1741446000000|2025-03-08 15:00:00|710.98|703.1|709.2|701.32|710.98|703.1|709.17|701.29|397
1741446300000|2025-03-08 15:05:00|709.21|701.33|710.12|702.24|710.44|702.56|707.54|699.66|444
1741446900000|2025-03-08 15:15:00|709.08|701.2|710.09|702.21|710.15|702.27|708.84|700.96|206
1741447200000|2025-03-08 15:20:00|710.08|702.2|709.29|701.41|711.09|703.21|709.04|701.16|310
1741447500000|2025-03-08 15:25:00|709.28|701.4|709.91|702.03|710.04|702.16|709.28|701.4|162
1741447800000|2025-03-08 15:30:00|711.47|703.59|711.64|703.76|711.99|704.11|711.34|703.46|93
1741448100000|2025-03-08 15:35:00|711.73|703.85|711.66|703.78|712.17|704.29|711.16|703.28|338
1741448400000|2025-03-08 15:40:00|711.64|703.76|711.33|703.45|712.01|704.13|710.83|702.95|256
1741448700000|2025-03-08 15:45:00|711.3|703.42|710.89|703.01|711.3|703.42|710.69|702.81|92
1741449000000|2025-03-08 15:50:00|711.59|703.71|710.64|702.76|711.6|703.72|710.63|702.75|158
1741449300000|2025-03-08 15:55:00|710.65|702.77|710.89|703.01|710.97|703.09|709.86|701.98|405
1741449600000|2025-03-08 16:00:00|710.88|703|712.02|704.14|712.02|704.14|710.25|702.37|438
1741449900000|2025-03-08 16:05:00|712.03|704.15|708.55|700.67|712.21|704.33|708.55|700.67|417
1741450200000|2025-03-08 16:10:00|708.54|700.66|708.56|700.68|708.65|700.77|707.36|699.48|459
1741450500000|2025-03-08 16:15:00|708.55|700.67|707.11|699.23|708.71|700.83|706.25|698.37|419
1741451100000|2025-03-08 16:25:00|706.06|698.18|707.6|699.72|707.63|699.75|705.92|698.04|164
1741451400000|2025-03-08 16:30:00|707.62|699.74|709.56|701.68|710|702.12|706.59|698.71|526
1741451700000|2025-03-08 16:35:00|709.6|701.72|710.39|702.51|710.74|702.86|709.53|701.65|292
1741452000000|2025-03-08 16:40:00|710.95|703.07|710.87|702.99|710.99|703.11|710.87|702.99|24
1741452300000|2025-03-08 16:45:00|710.86|702.98|711.29|703.41|712.33|704.45|710.76|702.88|502
1741452600000|2025-03-08 16:50:00|711.28|703.4|716.32|708.44|716.52|708.64|711.28|703.4|494
1741452900000|2025-03-08 16:55:00|716.21|708.33|714.44|706.56|716.35|708.47|714.12|706.24|550
1741453200000|2025-03-08 17:00:00|714.45|706.57|712.34|704.46|714.58|706.7|711.84|703.96|504
1741453500000|2025-03-08 17:05:00|712.33|704.45|712.46|704.58|713.27|705.39|712.27|704.39|249
1741453800000|2025-03-08 17:10:00|711.64|703.76|711.93|704.05|712.41|704.53|711.6|703.72|119
1741454100000|2025-03-08 17:15:00|712.04|704.16|716.78|708.9|717|709.12|711.94|704.06|658
1741454400000|2025-03-08 17:20:00|716.77|708.89|717.72|709.84|719.85|711.97|716.76|708.88|450
1741455000000|2025-03-08 17:30:00|717.98|710.1|720.72|712.84|721.75|713.87|717.67|709.79|560
1741455300000|2025-03-08 17:35:00|720.71|712.83|721.04|713.16|722.15|714.27|719.17|711.29|570
1741455600000|2025-03-08 17:40:00|721.07|713.19|718.5|710.62|721.48|713.6|718.11|710.23|534
1741455900000|2025-03-08 17:45:00|718.49|710.61|717.08|709.2|719.24|711.36|717.01|709.13|546
1741456500000|2025-03-08 17:55:00|716.48|708.6|717.34|709.46|717.48|709.6|716.25|708.37|364
1741456800000|2025-03-08 18:00:00|717.33|709.45|716.42|708.54|717.71|709.83|716.08|708.2|532
1741457100000|2025-03-08 18:05:00|716.43|708.55|716.96|709.08|717.7|709.82|716.19|708.31|447
1741457400000|2025-03-08 18:10:00|716.95|709.07|717.35|709.47|717.43|709.55|716.15|708.27|527
1741457700000|2025-03-08 18:15:00|717.33|709.45|717.99|710.11|718.02|710.14|716.72|708.84|452
1741458000000|2025-03-08 18:20:00|717.98|710.1|717.33|709.45|718.55|710.67|716.51|708.63|406
1741458300000|2025-03-08 18:25:00|717.36|709.48|719.58|711.7|722.22|714.34|717.35|709.47|553
1741458600000|2025-03-08 18:30:00|719.77|711.89|719.26|711.38|720.37|712.49|719.16|711.28|472
1741458900000|2025-03-08 18:35:00|719.25|711.37|718.72|710.84|719.98|712.1|718.48|710.6|412
1741459200000|2025-03-08 18:40:00|718.71|710.83|719.66|711.78|720.07|712.19|718.52|710.64|423
1741459800000|2025-03-08 18:50:00|722.52|714.64|723.43|715.55|723.46|715.58|722.49|714.61|310
1741460100000|2025-03-08 18:55:00|723.44|715.56|724.43|716.55|724.87|716.99|723.13|715.25|418
1741460400000|2025-03-08 19:00:00|724.44|716.56|723.09|715.21|724.98|717.1|722.84|714.96|462
1741460700000|2025-03-08 19:05:00|723.04|715.16|723.84|715.96|724.11|716.23|721.87|713.99|489
1741461000000|2025-03-08 19:10:00|723.85|715.97|724.13|716.25|725.89|718.01|723.74|715.86|459
1741461300000|2025-03-08 19:15:00|724.14|716.26|723.45|715.57|725.58|717.7|723.43|715.55|271
1741461600000|2025-03-08 19:20:00|724.16|716.28|725|717.12|725.08|717.2|723.94|716.06|73
1741461900000|2025-03-08 19:25:00|725.01|717.13|725.91|718.03|726.37|718.49|724.98|717.1|255
1741462200000|2025-03-08 19:30:00|725.29|717.41|725.41|717.53|725.47|717.59|724.96|717.08|98
1741462500000|2025-03-08 19:35:00|725.39|717.51|725.34|717.46|726.8|718.92|724.69|716.81|509
1741462800000|2025-03-08 19:40:00|725.45|717.57|725.43|717.55|725.45|717.57|725.35|717.47|14
1741463100000|2025-03-08 19:45:00|725.02|717.14|727.41|719.53|728.75|720.87|724.54|716.66|341
1741463400000|2025-03-08 19:50:00|727.47|719.59|727.62|719.74|728.07|720.19|726.36|718.48|492
1741463700000|2025-03-08 19:55:00|727.63|719.75|727.51|719.63|727.88|720|726.94|719.06|461
1741464000000|2025-03-08 20:00:00|727.84|719.96|725.17|717.29|728.31|720.43|725.17|717.29|503
1741464300000|2025-03-08 20:05:00|725.14|717.26|725.66|717.78|725.72|717.84|724.31|716.43|442
1741464600000|2025-03-08 20:10:00|725.65|717.77|725.9|718.02|726.72|718.84|725.07|717.19|509
1741464900000|2025-03-08 20:15:00|725.91|718.03|726.59|718.71|727.24|719.36|725.71|717.83|436
1741465200000|2025-03-08 20:20:00|726.72|718.84|726.82|718.94|727.24|719.36|725.5|717.62|453
1741465500000|2025-03-08 20:25:00|726.83|718.95|726.22|718.34|727.26|719.38|725.95|718.07|390
1741465800000|2025-03-08 20:30:00|726.23|718.35|727.45|719.57|728.63|720.75|726.22|718.34|412
1741466100000|2025-03-08 20:35:00|727.44|719.56|727|719.12|727.81|719.93|726.47|718.59|411
1741466400000|2025-03-08 20:40:00|727.17|719.29|725.51|717.63|727.18|719.3|725.51|717.63|421
1741466700000|2025-03-08 20:45:00|725.52|717.64|727.26|719.38|727.68|719.8|725.01|717.13|398
1741467000000|2025-03-08 20:50:00|727.25|719.37|727.88|720|727.98|720.1|726.84|718.96|399
1741467300000|2025-03-08 20:55:00|727.53|719.65|725.52|717.64|727.66|719.78|725.13|717.25|407
1741467600000|2025-03-08 21:00:00|725.61|717.73|725.72|717.84|726.47|718.59|725.18|717.3|405
1741467900000|2025-03-08 21:05:00|725.71|717.83|725.87|717.99|726.23|718.35|725.4|717.52|425
1741468200000|2025-03-08 21:10:00|725.88|718|725.51|717.63|726.35|718.47|725.06|717.18|390
1741468500000|2025-03-08 21:15:00|725.49|717.61|726.74|718.86|726.77|718.89|725.08|717.2|440
1741468800000|2025-03-08 21:20:00|726.75|718.87|727.22|719.34|727.83|719.95|726.75|718.87|364
1741469100000|2025-03-08 21:25:00|727.21|719.33|727.8|719.92|727.93|720.05|726.84|718.96|420
1741469400000|2025-03-08 21:30:00|727.79|719.91|727.53|719.65|728|720.12|726.61|718.73|413
1741469700000|2025-03-08 21:35:00|727.52|719.64|727.69|719.81|728.73|720.85|726.99|719.11|420
1741470000000|2025-03-08 21:40:00|727.68|719.8|726.31|718.43|727.68|719.8|725.89|718.01|395
1741470300000|2025-03-08 21:45:00|726.38|718.5|725.67|717.79|726.73|718.85|725.36|717.48|482
1741470600000|2025-03-08 21:50:00|725.72|717.84|724.69|716.81|725.88|718|723.84|715.96|416
1741470900000|2025-03-08 21:55:00|724.68|716.8|725.77|717.89|725.77|717.89|724.58|716.7|433
1741471200000|2025-03-08 22:00:00|725.31|717.43|724.19|716.31|725.31|717.43|723.63|715.75|302
1741471500000|2025-03-08 22:05:00|724.5|716.62|724.45|716.57|724.5|716.62|724.42|716.54|7
1741471800000|2025-03-08 22:10:00|724.46|716.58|721.23|713.35|724.6|716.72|721.03|713.15|514
1741472100000|2025-03-08 22:15:00|721.46|713.58|721.23|713.35|722.52|714.64|720.83|712.95|470
1741472400000|2025-03-08 22:20:00|721.22|713.34|719.79|711.91|721.22|713.34|718.91|711.03|271
1741473600000|2025-03-08 22:40:00|722.62|714.74|722.55|714.67|722.78|714.9|722.38|714.5|137
1741473900000|2025-03-08 22:45:00|722.67|714.79|723.09|715.21|723.2|715.32|722.56|714.68|370
1741474200000|2025-03-08 22:50:00|723.1|715.22|721.67|713.79|723.67|715.79|721.67|713.79|454
1741474500000|2025-03-08 22:55:00|721.68|713.8|724.59|716.71|724.7|716.82|721.42|713.54|439
1741474800000|2025-03-08 23:00:00|724.37|716.49|722.32|714.44|724.69|716.81|722.29|714.41|526
1741475100000|2025-03-08 23:05:00|722.36|714.48|723.09|715.21|723.64|715.76|721.66|713.78|457
1741475400000|2025-03-08 23:10:00|723.07|715.19|723.24|715.36|723.69|715.81|722.48|714.6|466
1741475700000|2025-03-08 23:15:00|723.23|715.35|720.94|713.06|723.86|715.98|720.9|713.02|434
1741476000000|2025-03-08 23:20:00|720.95|713.07|720.47|712.59|722.3|714.42|720.19|712.31|379
1741476300000|2025-03-08 23:25:00|720.39|712.51|720.44|712.56|721.46|713.58|719.85|711.97|271
1741476600000|2025-03-08 23:30:00|719.5|711.62|719.38|711.5|719.5|711.62|719.38|711.5|9
1741476900000|2025-03-08 23:35:00|719.59|711.71|717.91|710.03|720.19|712.31|717.72|709.84|351
1741477200000|2025-03-08 23:40:00|718.77|710.89|719.15|711.27|719.17|711.29|718.77|710.89|8
1741477500000|2025-03-08 23:45:00|719.13|711.25|720.18|712.3|720.35|712.47|718.23|710.35|453
1741477800000|2025-03-08 23:50:00|720.2|712.32|721.46|713.58|722.04|714.16|720.15|712.27|381
1741478100000|2025-03-08 23:55:00|721.34|713.46|724|716.12|724.08|716.2|720.39|712.51|467
1741478400000|2025-03-09 00:00:00|723.99|716.11|722.62|714.74|723.99|716.11|720.98|713.1|487
1741478700000|2025-03-09 00:05:00|722.61|714.73|724.01|716.13|724.41|716.53|722.49|714.61|431
1741479000000|2025-03-09 00:10:00|724|716.12|725.42|717.54|725.43|717.55|723.87|715.99|443
1741479300000|2025-03-09 00:15:00|725.43|717.55|725.83|717.95|726.89|719.01|725.16|717.28|408
1741479600000|2025-03-09 00:20:00|725.76|717.88|727.07|719.19|727.73|719.85|725.69|717.81|330
1741479900000|2025-03-09 00:25:00|727.05|719.17|727.41|719.53|727.65|719.77|726.35|718.47|413
1741480200000|2025-03-09 00:30:00|727.4|719.52|726.55|718.67|728.03|720.15|726.53|718.65|394
1741480500000|2025-03-09 00:35:00|726.54|718.66|726.55|718.67|727.36|719.48|726.24|718.36|423
1741480800000|2025-03-09 00:40:00|726.54|718.66|723.07|715.19|726.55|718.67|722.8|714.92|368
1741481100000|2025-03-09 00:45:00|723.08|715.2|723.33|715.45|723.68|715.8|722.84|714.96|457
1741481400000|2025-03-09 00:50:00|723.09|715.21|722.07|714.19|723.33|715.45|722.04|714.16|393
1741481700000|2025-03-09 00:55:00|722.06|714.18|722.08|714.2|723.03|715.15|721.77|713.89|428
1741482000000|2025-03-09 01:00:00|722.11|714.23|722.94|715.06|723.69|715.81|721.87|713.99|444
1741482300000|2025-03-09 01:05:00|722.95|715.07|722.37|714.49|724.28|716.4|722.32|714.44|360
1741482600000|2025-03-09 01:10:00|722.38|714.5|722.59|714.71|722.97|715.09|721.42|713.54|402
1741482900000|2025-03-09 01:15:00|722.61|714.73|720.98|713.1|722.73|714.85|720.85|712.97|367
1741483200000|2025-03-09 01:20:00|720.9|713.02|720.19|712.31|721.21|713.33|720.08|712.2|245
1741483800000|2025-03-09 01:30:00|720.61|712.73|719.64|711.76|720.92|713.04|719.42|711.54|352
1741484100000|2025-03-09 01:35:00|719.6|711.72|717.28|709.4|719.96|712.08|717.28|709.4|402
1741484400000|2025-03-09 01:40:00|717.42|709.54|718.76|710.88|719.05|711.17|717.38|709.5|382
1741484700000|2025-03-09 01:45:00|718.78|710.9|718.13|710.25|719.49|711.61|718.06|710.18|394
1741485000000|2025-03-09 01:50:00|718.12|710.24|716.83|708.95|718.12|710.24|716.37|708.49|295
1741485300000|2025-03-09 01:55:00|716.33|708.45|716.39|708.51|716.6|708.72|716.33|708.45|33
1741485600000|2025-03-09 02:00:00|716.55|708.67|716.37|708.49|716.71|708.83|715.16|707.28|526
1741485900000|2025-03-09 02:05:00|716.38|708.5|713.35|705.47|716.48|708.6|713.33|705.45|415
1741486200000|2025-03-09 02:10:00|713.34|705.46|714.27|706.39|715.25|707.37|713.2|705.32|481
1741486500000|2025-03-09 02:15:00|714.25|706.37|715.25|707.37|715.98|708.1|713.93|706.05|495
1741486800000|2025-03-09 02:20:00|715.39|707.51|714.41|706.53|715.42|707.54|713.69|705.81|212
1741487100000|2025-03-09 02:25:00|715.63|707.75|715.15|707.27|715.73|707.85|714.9|707.02|108
1741487400000|2025-03-09 02:30:00|715.14|707.26|714.34|706.46|715.34|707.46|714.25|706.37|390
1741487700000|2025-03-09 02:35:00|714.33|706.45|713.63|705.75|714.64|706.76|713.57|705.69|369
1741488600000|2025-03-09 02:50:00|712.63|704.75|710.64|702.76|712.88|705|709.98|702.1|300
1741488900000|2025-03-09 02:55:00|710.77|702.89|709.27|701.39|711.72|703.84|708.4|700.52|384
1741489200000|2025-03-09 03:00:00|709.55|701.67|708.28|700.4|710.13|702.25|708.04|700.16|285
1741489800000|2025-03-09 03:10:00|709.51|701.63|712.1|704.22|712.62|704.74|708.2|700.32|266
1741490100000|2025-03-09 03:15:00|712|704.12|711.38|703.5|712.42|704.54|710.71|702.83|523
1741490400000|2025-03-09 03:20:00|711.37|703.49|710.89|703.01|711.79|703.91|710.71|702.83|440
1741490700000|2025-03-09 03:25:00|710.86|702.98|711.66|703.78|711.84|703.96|710.66|702.78|308
1741491000000|2025-03-09 03:30:00|711.71|703.83|713.32|705.44|713.59|705.71|711.71|703.83|486
1741491300000|2025-03-09 03:35:00|713.17|705.29|712.82|704.94|713.73|705.85|712.58|704.7|504
1741491600000|2025-03-09 03:40:00|712.83|704.95|712.67|704.79|713.2|705.32|712.06|704.18|314
1741491900000|2025-03-09 03:45:00|712.68|704.8|711.72|703.84|713.15|705.27|711.72|703.84|225
1741492200000|2025-03-09 03:50:00|713.6|705.72|713.87|705.99|714.02|706.14|713.15|705.27|111
1741492500000|2025-03-09 03:55:00|713.9|706.02|712.1|704.22|714.02|706.14|712.04|704.16|396
1741492800000|2025-03-09 04:00:00|712.4|704.52|712.52|704.64|712.64|704.76|712.1|704.22|32
1741493100000|2025-03-09 04:05:00|712.25|704.37|712.62|704.74|713.48|705.6|712.25|704.37|301
1741493400000|2025-03-09 04:10:00|712.63|704.75|714.3|706.42|714.51|706.63|712.44|704.56|411
1741493700000|2025-03-09 04:15:00|714.29|706.41|715.11|707.23|716.46|708.58|714.21|706.33|498
1741494000000|2025-03-09 04:20:00|714.93|707.05|715.25|707.37|715.8|707.92|714.84|706.96|525
1741494300000|2025-03-09 04:25:00|715.44|707.56|715.7|707.82|716.05|708.17|714.88|707|478
1741494600000|2025-03-09 04:30:00|715.83|707.95|716.21|708.33|716.33|708.45|714.58|706.7|519
1741494900000|2025-03-09 04:35:00|716.16|708.28|716.02|708.14|716.26|708.38|715.06|707.18|416
1741495200000|2025-03-09 04:40:00|715.98|708.1|715.09|707.21|716.16|708.28|714.74|706.86|393
1741495500000|2025-03-09 04:45:00|715.1|707.22|715.5|707.62|715.82|707.94|714.72|706.84|449
1741495800000|2025-03-09 04:50:00|715.49|707.61|716.11|708.23|716.45|708.57|715.41|707.53|471
1741496100000|2025-03-09 04:55:00|716.24|708.36|716.41|708.53|716.82|708.94|715.7|707.82|487
1741496400000|2025-03-09 05:00:00|716.55|708.67|717.15|709.27|717.18|709.3|715.41|707.53|283
1741496700000|2025-03-09 05:05:00|716.45|708.57|716.05|708.17|716.46|708.58|716|708.12|44
1741497000000|2025-03-09 05:10:00|716.04|708.16|716.27|708.39|716.55|708.67|715.6|707.72|440
1741497300000|2025-03-09 05:15:00|716.32|708.44|716.82|708.94|717.32|709.44|715.49|707.61|499
1741497600000|2025-03-09 05:20:00|716.78|708.9|717.54|709.66|718.37|710.49|716.77|708.89|492
1741497900000|2025-03-09 05:25:00|717.58|709.7|717.74|709.86|719.01|711.13|717.09|709.21|498
1741498200000|2025-03-09 05:30:00|717.75|709.87|718.38|710.5|718.79|710.91|717.55|709.67|481
1741498500000|2025-03-09 05:35:00|718.36|710.48|717.1|709.22|718.58|710.7|717.04|709.16|478
1741498800000|2025-03-09 05:40:00|717.03|709.15|716.79|708.91|717.39|709.51|716.33|708.45|471
1741499100000|2025-03-09 05:45:00|716.77|708.89|714.83|706.95|717.07|709.19|714.66|706.78|380
1741500300000|2025-03-09 06:05:00|711.09|703.21|711.56|703.68|711.62|703.74|710.8|702.92|176
1741500600000|2025-03-09 06:10:00|711.57|703.69|711.45|703.57|712.2|704.32|710.31|702.43|556
1741500900000|2025-03-09 06:15:00|711.41|703.53|710.04|702.16|711.66|703.78|709.94|702.06|346
1741501200000|2025-03-09 06:20:00|710|702.12|710.05|702.17|710.27|702.39|710|702.12|22
1741501500000|2025-03-09 06:25:00|710.03|702.15|710.84|702.96|711.12|703.24|710.03|702.15|483
1741501800000|2025-03-09 06:30:00|710.81|702.93|710.59|702.71|711.12|703.24|709.87|701.99|498
1741502100000|2025-03-09 06:35:00|710.6|702.72|710.72|702.84|711.22|703.34|709.98|702.1|484
1741502400000|2025-03-09 06:40:00|710.73|702.85|710.86|702.98|711.15|703.27|710.35|702.47|389
1741503000000|2025-03-09 06:50:00|711.08|703.2|709.76|701.88|711.19|703.31|709.55|701.67|385
1741503300000|2025-03-09 06:55:00|709.77|701.89|708.8|700.92|710.11|702.23|708.66|700.78|218
1741504200000|2025-03-09 07:10:00|711.98|704.1|712.45|704.57|712.63|704.75|711.48|703.6|397
1741504500000|2025-03-09 07:15:00|712.52|704.64|712.54|704.66|713.72|705.84|712.14|704.26|448
1741504800000|2025-03-09 07:20:00|712.66|704.78|713.18|705.3|713.96|706.08|712.35|704.47|495
1741505100000|2025-03-09 07:25:00|713.17|705.29|713.69|705.81|713.79|705.91|712.86|704.98|127
1741505400000|2025-03-09 07:30:00|713.22|705.34|713.67|705.79|714.02|706.14|713.22|705.34|187
1741505700000|2025-03-09 07:35:00|713.68|705.8|712.54|704.66|713.83|705.95|712.07|704.19|443
1741506000000|2025-03-09 07:40:00|712.55|704.67|712.57|704.69|712.83|704.95|712.14|704.26|214
1741506300000|2025-03-09 07:45:00|711.74|703.86|711.73|703.85|711.93|704.05|711.66|703.78|11
1741506600000|2025-03-09 07:50:00|711.71|703.83|711.82|703.94|713.04|705.16|711.71|703.83|411
1741506900000|2025-03-09 07:55:00|712.11|704.23|711.96|704.08|712.11|704.23|711.82|703.94|65
1741507500000|2025-03-09 08:05:00|711.56|703.68|711.34|703.46|712.37|704.49|711.08|703.2|291
1741507800000|2025-03-09 08:10:00|711.53|703.65|711|703.12|711.53|703.65|709.88|702|288
1741508100000|2025-03-09 08:15:00|711.01|703.13|711.34|703.46|711.79|703.91|710.33|702.45|424
1741508400000|2025-03-09 08:20:00|711.33|703.45|711.69|703.81|713.35|705.47|711.11|703.23|395
1741508700000|2025-03-09 08:25:00|711.89|704.01|711.66|703.78|712.27|704.39|711.39|703.51|279
1741509300000|2025-03-09 08:35:00|712.33|704.45|710.82|702.94|713.25|705.37|710.82|702.94|335
1741509600000|2025-03-09 08:40:00|710.83|702.95|709.72|701.84|711.06|703.18|709.48|701.6|453
1741509900000|2025-03-09 08:45:00|709.82|701.94|709.84|701.96|711|703.12|709.77|701.89|301
1741510200000|2025-03-09 08:50:00|709.79|701.91|709.17|701.29|710.05|702.17|708.96|701.08|288
1741510500000|2025-03-09 08:55:00|709.24|701.36|708.61|700.73|709.95|702.07|708.44|700.56|300
1741510800000|2025-03-09 09:00:00|708.6|700.72|709.14|701.26|709.94|702.06|707.96|700.08|412
1741511100000|2025-03-09 09:05:00|709.13|701.25|707.22|699.34|709.41|701.53|706.08|698.2|463
1741511400000|2025-03-09 09:10:00|707.21|699.33|707.4|699.52|708.11|700.23|706.99|699.11|383
1741511700000|2025-03-09 09:15:00|707.39|699.51|706.53|698.65|707.77|699.89|706.36|698.48|362
1741512300000|2025-03-09 09:25:00|707.98|700.1|708.3|700.42|709.06|701.18|707.98|700.1|333
1741512600000|2025-03-09 09:30:00|708.28|700.4|709.05|701.17|709.31|701.43|707.74|699.86|383
1741512900000|2025-03-09 09:35:00|709.28|701.4|707.63|699.75|709.28|701.4|707.62|699.74|261
1741513200000|2025-03-09 09:40:00|707.59|699.71|707.99|700.11|708.4|700.52|707.55|699.67|169
1741513500000|2025-03-09 09:45:00|706.18|698.3|706|698.12|706.3|698.42|705.9|698.02|94
1741513800000|2025-03-09 09:50:00|705.99|698.11|705.22|697.34|706.24|698.36|704.6|696.72|491
1741514100000|2025-03-09 09:55:00|705.23|697.35|704.06|696.18|705.34|697.46|702.71|694.83|466
1741514400000|2025-03-09 10:00:00|704.19|696.31|703.3|695.42|704.54|696.66|702.47|694.59|465
1741514700000|2025-03-09 10:05:00|703.29|695.41|703.06|695.18|706.21|698.33|702.87|694.99|518
1741515000000|2025-03-09 10:10:00|703.07|695.19|704.33|696.45|705.21|697.33|702.82|694.94|386
1741515600000|2025-03-09 10:20:00|702.52|694.64|702.6|694.72|703.06|695.18|701.01|693.13|497
1741515900000|2025-03-09 10:25:00|702.56|694.68|699.87|691.99|702.83|694.95|699.06|691.18|538
1741516200000|2025-03-09 10:30:00|700.02|692.14|698.83|690.95|700.04|692.16|698.61|690.73|471
1741516500000|2025-03-09 10:35:00|698.82|690.94|697.16|689.28|698.93|691.05|696.62|688.74|384
1741517100000|2025-03-09 10:45:00|694.37|686.49|692.38|684.5|694.51|686.63|691.74|683.86|242
1741517400000|2025-03-09 10:50:00|692.37|684.49|692.66|684.78|693.13|685.25|689.99|682.11|627
1741517700000|2025-03-09 10:55:00|692.67|684.79|690.93|683.05|692.73|684.85|690.43|682.55|431
1741518000000|2025-03-09 11:00:00|691.25|683.37|693.66|685.78|693.85|685.97|690.52|682.64|639
1741518300000|2025-03-09 11:05:00|693.67|685.79|694.23|686.35|694.36|686.48|692.11|684.23|583
1741518600000|2025-03-09 11:10:00|694.17|686.29|693.3|685.42|694.56|686.68|691.42|683.54|558
1741518900000|2025-03-09 11:15:00|693.26|685.38|694.67|686.79|694.94|687.06|693.04|685.16|575
1741519200000|2025-03-09 11:20:00|694.66|686.78|693.73|685.85|694.67|686.79|692.85|684.97|551
1741519500000|2025-03-09 11:25:00|693.7|685.82|693.53|685.65|693.72|685.84|691.82|683.94|320
1741519800000|2025-03-09 11:30:00|694.01|686.13|693.83|685.95|694.01|686.13|693.81|685.93|9
1741520100000|2025-03-09 11:35:00|693.9|686.02|693.59|685.71|693.91|686.03|692.44|684.56|507
1741520400000|2025-03-09 11:40:00|693.58|685.7|694.38|686.5|694.69|686.81|693.06|685.18|376
1741520700000|2025-03-09 11:45:00|694.23|686.35|694.87|686.99|695.59|687.71|693.99|686.11|483
1741521000000|2025-03-09 11:50:00|694.86|686.98|695.13|687.25|696.37|688.49|694.7|686.82|424
1741521300000|2025-03-09 11:55:00|695.86|687.98|695.79|687.91|696.97|689.09|695.7|687.82|372
1741521600000|2025-03-09 12:00:00|695.75|687.87|693.51|685.63|696.15|688.27|692.75|684.87|341
1741521900000|2025-03-09 12:05:00|693.46|685.58|690.88|683|693.47|685.59|690.25|682.37|553
1741522200000|2025-03-09 12:10:00|690.87|682.99|691.12|683.24|691.88|684|688.57|680.69|678
1741522500000|2025-03-09 12:15:00|691.21|683.33|694.48|686.6|695.35|687.47|691.21|683.33|443
1741522800000|2025-03-09 12:20:00|694.53|686.65|694.73|686.85|695.07|687.19|694.23|686.35|513
1741523100000|2025-03-09 12:25:00|694.74|686.86|692.18|684.3|694.94|687.06|692.18|684.3|342
1741523400000|2025-03-09 12:30:00|692.19|684.31|692.26|684.38|692.85|684.97|691.01|683.13|546
1741523700000|2025-03-09 12:35:00|692.29|684.41|694.44|686.56|694.74|686.86|691.99|684.11|451
1741524000000|2025-03-09 12:40:00|694.54|686.66|695.32|687.44|696.29|688.41|694.48|686.6|379
1741524300000|2025-03-09 12:45:00|695.31|687.43|695.19|687.31|696.13|688.25|694.55|686.67|392
1741524600000|2025-03-09 12:50:00|695.1|687.22|694.64|686.76|695.42|687.54|694.03|686.15|514
1741524900000|2025-03-09 12:55:00|694.76|686.88|695.19|687.31|695.21|687.33|694.02|686.14|332
1741525200000|2025-03-09 13:00:00|695.21|687.33|696.03|688.15|696.68|688.8|694.08|686.2|430
1741525500000|2025-03-09 13:05:00|696.04|688.16|694.32|686.44|696.58|688.7|694.28|686.4|367
1741525800000|2025-03-09 13:10:00|694.31|686.43|694.19|686.31|694.77|686.89|694.19|686.31|93
1741526400000|2025-03-09 13:20:00|692.88|685|692.78|684.9|693.23|685.35|691.61|683.73|177
1741526700000|2025-03-09 13:25:00|694.43|686.55|694.54|686.66|694.55|686.67|694.42|686.54|4
1741527000000|2025-03-09 13:30:00|694.53|686.65|692.46|684.58|694.59|686.71|692.18|684.3|452
1741527300000|2025-03-09 13:35:00|692.45|684.57|689.99|682.11|692.84|684.96|689.67|681.79|547
1741527600000|2025-03-09 13:40:00|689.98|682.1|690.4|682.52|691.29|683.41|689.94|682.06|406
1741527900000|2025-03-09 13:45:00|690.39|682.51|687.38|679.5|690.65|682.77|686.61|678.73|606
1741528200000|2025-03-09 13:50:00|687.37|679.49|685.52|677.64|687.37|679.49|682.99|675.11|747
1741528500000|2025-03-09 13:55:00|685.5|677.62|679.69|671.81|685.95|678.07|679.37|671.49|601
1741528800000|2025-03-09 14:00:00|679.68|671.8|681.78|673.9|682.88|675|677.42|669.54|866
1741529100000|2025-03-09 14:05:00|681.77|673.89|682.8|674.92|683.84|675.96|681.63|673.75|626
1741529400000|2025-03-09 14:10:00|682.79|674.91|681.95|674.07|683.02|675.14|681.37|673.49|599
1741529700000|2025-03-09 14:15:00|681.94|674.06|683.43|675.55|683.97|676.09|680.34|672.46|568
1741530000000|2025-03-09 14:20:00|683.62|675.74|684.84|676.96|684.93|677.05|682.78|674.9|521
1741530300000|2025-03-09 14:25:00|684.83|676.95|684.18|676.3|685.35|677.47|682.61|674.73|514
1741530600000|2025-03-09 14:30:00|684.17|676.29|684.25|676.37|685.58|677.7|683.97|676.09|307
1741531200000|2025-03-09 14:40:00|685.4|677.52|682.39|674.51|685.78|677.9|682.29|674.41|501
1741531500000|2025-03-09 14:45:00|682.38|674.5|682.27|674.39|683.56|675.68|681.05|673.17|679
1741531800000|2025-03-09 14:50:00|682.55|674.67|682.23|674.35|682.6|674.72|681.1|673.22|653
1741532100000|2025-03-09 14:55:00|682.25|674.37|686.07|678.19|686.58|678.7|681.79|673.91|489
1741532400000|2025-03-09 15:00:00|686.23|678.35|688.09|680.21|688.54|680.66|686.02|678.14|338
1741533600000|2025-03-09 15:20:00|685.26|677.38|683.12|675.24|685.39|677.51|682.69|674.81|210
1741533900000|2025-03-09 15:25:00|683.1|675.22|685.3|677.42|685.92|678.04|682.48|674.6|476
1741534200000|2025-03-09 15:30:00|685.29|677.41|684.66|676.78|685.92|678.04|684.03|676.15|446
1741534500000|2025-03-09 15:35:00|684.65|676.77|682.7|674.82|685.62|677.74|682.16|674.28|325
1741534800000|2025-03-09 15:40:00|682.89|675.01|681.84|673.96|683.12|675.24|680.47|672.59|558
1741535100000|2025-03-09 15:45:00|681.8|673.92|679.23|671.35|682.04|674.16|677.18|669.3|704
1741535400000|2025-03-09 15:50:00|679.22|671.34|678.28|670.4|680.93|673.05|677.4|669.52|488
1741536000000|2025-03-09 16:00:00|680.19|672.31|678.61|670.73|681.59|673.71|678.02|670.14|451
1741536300000|2025-03-09 16:05:00|678.6|670.72|678.23|670.35|679.39|671.51|674.97|667.09|660
1741536600000|2025-03-09 16:10:00|678.25|670.37|682.44|674.56|683.77|675.89|678.25|670.37|672
1741536900000|2025-03-09 16:15:00|682.43|674.55|682.81|674.93|683.05|675.17|682.42|674.54|103
1741537200000|2025-03-09 16:20:00|677.36|669.48|676.63|668.75|677.71|669.83|676.31|668.43|153
1741537500000|2025-03-09 16:25:00|676.62|668.74|675.4|667.52|677.28|669.4|673.59|665.71|661
1741537800000|2025-03-09 16:30:00|675.31|667.43|672.09|664.21|676.32|668.44|670.3|662.42|795
1741538100000|2025-03-09 16:35:00|672.51|664.63|669.33|661.45|673.22|665.34|666.83|659.43|908
1741538400000|2025-03-09 16:40:00|669.3|661.42|670.47|662.59|673.11|665.23|667.8|659.92|769
1741538700000|2025-03-09 16:45:00|670.46|662.58|669.31|661.43|670.83|662.95|667.96|660.08|375
1741539900000|2025-03-09 17:05:00|659.02|651.14|657.35|649.47|659.46|651.58|654.48|646.6|635
1741540200000|2025-03-09 17:10:00|657.34|649.46|661.95|654.07|663.38|655.5|656.7|648.82|692
1741540500000|2025-03-09 17:15:00|661.91|654.03|660.43|652.55|663.23|655.35|659.37|651.49|543
1741541100000|2025-03-09 17:25:00|656.39|648.51|656.1|648.22|656.42|648.54|655.95|648.07|32
1741541400000|2025-03-09 17:30:00|656|648.12|658.62|650.74|659.11|651.23|654.85|646.97|541
1741541700000|2025-03-09 17:35:00|658.61|650.73|654.75|646.87|658.89|651.01|654.61|646.73|549
1741542000000|2025-03-09 17:40:00|654.74|646.86|651.42|643.54|655.5|647.62|650.91|643.03|657
1741542300000|2025-03-09 17:45:00|651.41|643.53|654.6|646.72|656.12|648.24|650.71|642.83|666
1741542600000|2025-03-09 17:50:00|654.59|646.71|650.37|642.49|655.19|647.31|649.79|641.91|722
1741542900000|2025-03-09 17:55:00|650.36|642.48|649.57|641.69|650.72|642.84|646.53|638.65|662
1741543200000|2025-03-09 18:00:00|649.56|641.68|650.92|643.04|652.68|644.8|648.16|640.28|784
1741543500000|2025-03-09 18:05:00|651.35|643.47|655.57|647.69|656.95|649.07|649.79|641.91|635
1741543800000|2025-03-09 18:10:00|655.56|647.68|653.05|645.17|657.09|649.21|652.73|644.85|656
1741544100000|2025-03-09 18:15:00|653.25|645.37|648.98|641.1|653.56|645.68|648.17|640.29|821
1741544400000|2025-03-09 18:20:00|648.97|641.09|651.12|643.24|652.63|644.75|648.42|640.54|863
1741544700000|2025-03-09 18:25:00|650.41|642.53|656.55|648.67|658.25|650.37|650.34|642.46|631
1741545000000|2025-03-09 18:30:00|656.64|648.76|657.8|649.92|659.7|651.82|655.25|647.37|737
1741545300000|2025-03-09 18:35:00|657.79|649.91|651.22|643.34|658.02|650.14|650.02|642.14|769
1741545600000|2025-03-09 18:40:00|650.84|642.96|651.77|643.89|652.09|644.21|647.55|639.67|742
1741545900000|2025-03-09 18:45:00|651.53|643.65|648.35|640.47|653.6|645.72|648.35|640.47|788
1741546200000|2025-03-09 18:50:00|648.25|640.37|651.47|643.59|652.95|645.07|647.68|639.8|755
1741546800000|2025-03-09 19:00:00|656.49|648.61|656.55|648.67|656.95|649.07|655|647.12|515
1741547100000|2025-03-09 19:05:00|656.54|648.66|654.63|646.75|656.81|648.93|653.15|645.27|639
1741547400000|2025-03-09 19:10:00|654.45|646.57|654.01|646.13|656.03|648.15|653.09|645.21|601
1741547700000|2025-03-09 19:15:00|654.14|646.26|652.86|644.98|656.98|649.1|652.25|644.37|711
1741548000000|2025-03-09 19:20:00|652.87|644.99|654.98|647.1|654.99|647.11|652.47|644.59|608
1741548300000|2025-03-09 19:25:00|654.97|647.09|654.4|646.52|655.95|648.07|653.73|645.85|463
1741548600000|2025-03-09 19:30:00|654.47|646.59|657.93|650.05|658.6|650.72|653.96|646.08|540
1741548900000|2025-03-09 19:35:00|657.84|649.96|656.86|648.98|657.84|649.96|654.2|646.32|500
1741549200000|2025-03-09 19:40:00|656.8|648.92|656.85|648.97|657.78|649.9|655.45|647.57|391
1741549500000|2025-03-09 19:45:00|657.15|649.27|658.35|650.47|658.39|650.51|656.37|648.49|415
1741549800000|2025-03-09 19:50:00|658.54|650.66|659.73|651.85|659.73|651.85|657.52|649.64|331
1741550100000|2025-03-09 19:55:00|659.78|651.9|657.39|649.51|659.88|652|656.65|648.77|353
1741550400000|2025-03-09 20:00:00|657.4|649.52|656.06|648.18|657.72|649.84|655.6|647.72|345
1741551000000|2025-03-09 20:10:00|659.78|651.9|660.47|652.59|661.39|653.51|659.29|651.41|244
1741551300000|2025-03-09 20:15:00|660.77|652.89|657.61|649.73|661.82|653.94|657.55|649.67|467
1741551600000|2025-03-09 20:20:00|657.69|649.81|656.57|648.69|657.82|649.94|656.17|648.29|396
1741551900000|2025-03-09 20:25:00|656.58|648.7|656.14|648.26|656.83|648.95|655.47|647.59|310
1741552200000|2025-03-09 20:30:00|656.13|648.25|659.95|645.07|662.68|649.21|655.87|644.77|520
1741552500000|2025-03-09 20:35:00|659.87|644.99|658.05|643.17|659.87|644.99|657.88|643|362
1741552800000|2025-03-09 20:40:00|658.09|643.21|658.65|643.77|659.2|644.32|656.54|641.66|443
1741553400000|2025-03-09 20:50:00|656.73|641.85|659.06|644.18|659.29|644.41|656.67|641.79|228
1741553700000|2025-03-09 20:55:00|658.98|644.1|656.81|641.93|658.98|644.1|656.79|641.91|416
1741554000000|2025-03-09 21:00:00|656.78|641.9|656.36|641.48|658.93|644.05|656|641.12|365
1741554300000|2025-03-09 21:05:00|656.32|641.44|655.61|640.73|656.54|641.66|655.31|640.43|178
1741554900000|2025-03-09 21:15:00|653.74|638.86|652.58|637.7|654.46|639.58|651.35|636.47|436
1741555200000|2025-03-09 21:20:00|652.59|637.71|646.54|631.66|652.6|637.72|645.59|630.71|364
1741555500000|2025-03-09 21:25:00|646.53|631.65|648.18|633.3|648.87|633.99|646.07|631.19|472
1741555800000|2025-03-09 21:30:00|648.19|633.31|649.56|634.68|650.5|635.62|647.36|632.48|314
1741556100000|2025-03-09 21:35:00|649.54|634.66|648.51|633.63|649.69|634.81|648.37|633.49|197
1741557300000|2025-03-09 21:55:00|646.41|631.53|646.69|631.81|647.33|632.45|645.58|630.7|158
1741557600000|2025-03-09 22:00:00|646.67|631.79|643.74|628.86|648.32|633.44|642.44|627.56|474
1741557900000|2025-03-09 22:05:00|643.73|628.85|641.52|633.64|643.73|633.78|640.05|628.85|112
1741558200000|2025-03-09 22:10:00|640.68|632.8|642.59|634.71|642.87|634.99|640.68|632.8|202
1741558500000|2025-03-09 22:15:00|642.58|634.7|643.68|635.8|643.97|636.09|641.01|633.13|417
1741558800000|2025-03-09 22:20:00|643.67|635.79|643.22|635.34|645.7|637.82|642.67|634.79|332
1741559100000|2025-03-09 22:25:00|643.21|635.33|641.43|633.55|643.58|635.7|639.43|631.55|566
1741559400000|2025-03-09 22:30:00|641.44|633.56|640.87|632.99|641.88|634|639.29|631.41|587
1741559700000|2025-03-09 22:35:00|640.9|633.02|643.34|635.46|643.34|635.46|640.55|632.67|377
1741560300000|2025-03-09 22:45:00|646.73|638.85|645.59|637.71|647.03|639.15|644.39|636.51|479
1741560600000|2025-03-09 22:50:00|645.53|637.65|644.28|636.4|645.53|637.65|643.32|635.44|525
1741560900000|2025-03-09 22:55:00|644.29|636.41|643.4|635.52|646.33|638.45|642.65|634.77|601
1741561200000|2025-03-09 23:00:00|643.41|635.53|641.14|633.26|645.62|637.74|639.58|631.7|638
1741561500000|2025-03-09 23:05:00|641.21|633.33|640.67|632.79|641.51|633.63|637.75|629.87|715
1741561800000|2025-03-09 23:10:00|640.59|632.71|642.09|634.21|645.42|637.54|640.28|632.4|627
1741562400000|2025-03-09 23:20:00|644.19|636.31|643.88|636|646.48|638.6|643.33|635.45|367
1741562700000|2025-03-09 23:25:00|643.87|635.99|643.59|635.71|645.24|637.36|642.49|634.61|420
1741563000000|2025-03-09 23:30:00|643.58|635.7|645.56|637.68|645.87|637.99|642.61|634.73|482
1741563300000|2025-03-09 23:35:00|645.55|637.67|645.72|637.84|647|639.12|644.23|636.35|441
1741563600000|2025-03-09 23:40:00|645.71|637.83|642.95|635.07|645.8|637.92|642.35|634.47|362
1741563900000|2025-03-09 23:45:00|642.85|634.97|641.94|634.06|642.93|635.05|640.27|632.39|430
1741564200000|2025-03-09 23:50:00|641.95|634.07|645.43|637.55|645.43|637.55|641.22|633.34|397
1741564500000|2025-03-09 23:55:00|645.52|637.64|645.41|637.53|645.94|638.06|644.2|636.32|355
1741564800000|2025-03-10 00:00:00|645.42|637.54|648.82|640.94|649.46|641.58|642.05|634.17|731
1741565100000|2025-03-10 00:05:00|648.81|640.93|647.13|639.25|649.08|641.2|645.99|638.11|752
1741565400000|2025-03-10 00:10:00|647.07|639.19|645.92|638.04|647.24|639.36|644.66|636.78|636
1741565700000|2025-03-10 00:15:00|645.93|638.05|644.94|637.06|646.87|638.99|643.67|635.79|634
1741566000000|2025-03-10 00:20:00|644.88|637|646.07|638.19|646.21|638.33|643.37|635.49|468
1741566300000|2025-03-10 00:25:00|646.08|638.2|643.78|635.9|646.36|638.48|643.56|635.68|614
1741566600000|2025-03-10 00:30:00|643.76|635.88|641.39|633.51|644.01|636.13|640.58|632.7|468
1741567200000|2025-03-10 00:40:00|641.85|633.97|648.22|640.34|650.2|642.32|641.82|633.94|461
1741567500000|2025-03-10 00:45:00|648.53|640.65|652.26|644.38|652.61|644.73|648.24|640.36|811
1741567800000|2025-03-10 00:50:00|652.23|644.35|654.21|646.33|656.16|648.28|652.02|644.14|768
1741568100000|2025-03-10 00:55:00|654.17|646.29|654.67|646.79|656.06|648.18|653.14|645.26|658
1741568400000|2025-03-10 01:00:00|654.61|646.73|659.73|651.85|660.43|652.55|653.28|645.4|832
1741568700000|2025-03-10 01:05:00|659.72|651.84|657.73|649.85|660.72|652.84|657.29|649.41|699
1741569000000|2025-03-10 01:10:00|657.57|649.69|655.39|647.51|657.89|650.01|654.75|646.87|713
1741569300000|2025-03-10 01:15:00|655.4|647.52|652.14|644.26|655.94|648.06|651.3|643.42|687
1741569600000|2025-03-10 01:20:00|652.13|644.25|655.78|647.9|655.89|648.01|652.13|644.25|446
1741569900000|2025-03-10 01:25:00|655.79|647.91|656.75|648.87|657.52|649.64|654.48|646.6|465
1741570200000|2025-03-10 01:30:00|656.63|648.75|659.03|651.15|660.63|652.75|656.22|648.34|557
1741570500000|2025-03-10 01:35:00|659.02|651.14|656.25|648.37|659.02|651.14|655.88|648|538
1741570800000|2025-03-10 01:40:00|656.26|648.38|656.64|648.76|657.59|649.71|656.22|648.34|136
1741571100000|2025-03-10 01:45:00|654.43|646.55|655.33|647.45|655.35|647.47|654.38|646.5|241
1741571400000|2025-03-10 01:50:00|655.32|647.44|655.42|647.54|656.38|648.5|653.95|646.07|529
1741571700000|2025-03-10 01:55:00|655.34|647.46|654.74|646.86|655.71|647.83|653.54|645.66|376
1741572000000|2025-03-10 02:00:00|654.73|646.85|653.96|646.08|657.15|649.27|653.96|646.08|495
1741572300000|2025-03-10 02:05:00|654.2|646.32|656.09|648.21|656.2|648.32|651.67|643.79|504
1741572600000|2025-03-10 02:10:00|656.08|648.2|658.03|650.15|658.03|650.15|655.38|647.5|334
1741573500000|2025-03-10 02:25:00|663.48|655.6|661.91|654.03|663.48|655.6|661.49|653.61|153
1741573800000|2025-03-10 02:30:00|661.87|653.99|662.72|654.84|663.03|655.15|660.36|652.48|539
1741574100000|2025-03-10 02:35:00|663.2|655.32|666.34|658.46|667.32|659.44|663.2|655.32|753
1741574400000|2025-03-10 02:40:00|666.44|658.56|665.18|657.3|668.36|660.48|664.73|656.85|497
1741574700000|2025-03-10 02:45:00|665.23|657.35|663.71|655.83|667.18|659.3|663.6|655.72|623
1741575000000|2025-03-10 02:50:00|663.98|656.1|663.01|655.13|664.02|656.14|661.26|653.38|614
1741575300000|2025-03-10 02:55:00|663.1|655.22|663.09|655.21|663.79|655.91|661.58|653.7|431
1741575600000|2025-03-10 03:00:00|663.1|655.22|663.59|655.71|664.8|656.92|662.08|654.2|618
1741575900000|2025-03-10 03:05:00|663.6|655.72|660.11|652.23|663.94|656.06|659.97|652.09|495
1741576200000|2025-03-10 03:10:00|660.03|652.15|658.83|650.95|660.94|653.06|658.56|650.68|393
1741576500000|2025-03-10 03:15:00|658.98|651.1|659.48|651.6|659.48|651.6|658.78|650.9|157
1741576800000|2025-03-10 03:20:00|659.49|651.61|658.87|650.99|659.99|652.11|658.75|650.87|249
1741577100000|2025-03-10 03:25:00|658.86|650.98|658.47|650.59|659.36|651.48|657.55|649.67|370
1741577400000|2025-03-10 03:30:00|658.42|650.54|661.24|653.36|661.49|653.61|658.38|650.5|386
1741577700000|2025-03-10 03:35:00|661.18|653.3|662.05|654.17|662.18|654.3|660.88|653|100
1741578300000|2025-03-10 03:45:00|666.51|658.63|667.43|659.55|668.13|660.25|665.99|658.11|426
1741578600000|2025-03-10 03:50:00|667.64|659.76|667.07|659.19|668|660.12|665.73|657.85|482
1741578900000|2025-03-10 03:55:00|667.01|659.13|666.54|658.66|667.07|659.19|666.45|658.57|27
1741579200000|2025-03-10 04:00:00|665.86|657.98|668.19|660.31|668.19|660.31|665.86|657.98|210
1741579500000|2025-03-10 04:05:00|668.26|660.38|669.75|661.87|670.98|663.1|667.83|659.95|548
1741579800000|2025-03-10 04:10:00|669.76|661.88|670.77|662.89|672.23|664.35|669.3|661.42|478
1741580100000|2025-03-10 04:15:00|670.75|662.87|671.3|663.42|671.92|664.04|670.54|662.66|147
1741580400000|2025-03-10 04:20:00|672.29|664.41|672.39|664.51|672.47|664.59|671.4|663.52|219
1741580700000|2025-03-10 04:25:00|672.12|664.24|671.75|663.87|673.19|665.31|671.03|663.15|473
1741581000000|2025-03-10 04:30:00|671.74|663.86|672.49|664.61|672.55|664.67|669.74|661.86|602
1741581300000|2025-03-10 04:35:00|672.48|664.6|670.56|662.68|673.08|665.2|670.34|662.46|500
1741581600000|2025-03-10 04:40:00|670.64|662.76|668.74|660.86|671.4|663.52|668.73|660.85|446
1741581900000|2025-03-10 04:45:00|669.08|661.2|669.92|662.04|670.79|662.91|668.14|660.26|498
1741582200000|2025-03-10 04:50:00|669.91|662.03|672.46|664.58|672.47|664.59|669.04|661.16|513
1741582500000|2025-03-10 04:55:00|672.36|664.48|673.18|665.3|673.67|665.79|672.21|664.33|514
1741582800000|2025-03-10 05:00:00|673.06|665.18|674.11|666.23|674.22|666.34|672.19|664.31|177
1741583400000|2025-03-10 05:10:00|669.19|661.31|668.66|660.78|669.74|661.86|668.47|660.59|191
1741583700000|2025-03-10 05:15:00|668.63|660.75|671.63|663.75|671.82|663.94|668.61|660.73|492
1741584000000|2025-03-10 05:20:00|671.64|663.76|672.61|664.73|673.12|665.24|670.99|663.11|398
1741584300000|2025-03-10 05:25:00|672.59|664.71|671.69|663.81|672.79|664.91|671.67|663.79|430
1741584600000|2025-03-10 05:30:00|671.67|663.79|670.82|662.94|671.89|664.01|670.47|662.59|361
1741584900000|2025-03-10 05:35:00|670.99|663.11|669.53|661.65|671.17|663.29|668.76|660.88|414
1741585200000|2025-03-10 05:40:00|669.52|661.64|669.1|661.22|670.44|662.56|668.71|660.83|444
1741585500000|2025-03-10 05:45:00|669.09|661.21|667.44|659.56|669.34|661.46|667.27|659.39|246
1741585800000|2025-03-10 05:50:00|667.43|659.55|669.86|661.98|669.88|662|667.38|659.5|296
1741586100000|2025-03-10 05:55:00|669.87|661.99|669.06|661.18|670.24|662.36|668.86|660.98|291
1741586400000|2025-03-10 06:00:00|669.07|661.19|667.32|659.44|669.08|661.2|667.32|659.44|324
1741587300000|2025-03-10 06:15:00|668.16|660.28|669.84|661.96|671.07|663.19|667.76|659.88|321
1741587600000|2025-03-10 06:20:00|669.85|661.97|670.82|662.94|671.15|663.27|669.85|661.97|272
1741587900000|2025-03-10 06:25:00|670.81|662.93|669.84|661.96|670.81|662.93|669.02|661.14|282
1741588200000|2025-03-10 06:30:00|669.82|661.94|670.26|662.38|670.47|662.59|668.86|660.98|424
1741588500000|2025-03-10 06:35:00|670.28|662.4|670.77|662.89|671.46|663.58|669.03|661.15|369
1741588800000|2025-03-10 06:40:00|670.75|662.87|674.33|666.45|674.81|666.93|670.14|662.26|558
1741589100000|2025-03-10 06:45:00|674.38|666.5|675.42|667.54|676.04|668.16|674.38|666.5|318
1741589400000|2025-03-10 06:50:00|675.41|667.53|675.66|667.78|675.91|668.03|675.39|667.51|80
1741589700000|2025-03-10 06:55:00|677.55|669.67|677.72|669.84|678.1|670.22|677.51|669.63|71
1741590000000|2025-03-10 07:00:00|677.73|669.85|681.35|673.47|682.23|674.35|677.4|669.52|656
1741590300000|2025-03-10 07:05:00|681.36|673.48|678.44|670.56|681.69|673.81|677.73|669.85|421
1741590600000|2025-03-10 07:10:00|678.43|670.55|678.34|670.46|678.93|671.05|677.6|669.72|259
1741590900000|2025-03-10 07:15:00|678.31|670.43|678.2|670.32|679.41|671.53|677.56|669.68|450
1741591200000|2025-03-10 07:20:00|678.17|670.29|676.97|669.09|678.29|670.41|676.8|668.92|346
1741591500000|2025-03-10 07:25:00|676.86|668.98|675.73|667.85|676.87|668.99|675.35|667.47|362
1741591800000|2025-03-10 07:30:00|675.69|667.81|674.95|667.07|675.79|667.91|673.43|665.55|519
1741592100000|2025-03-10 07:35:00|675.17|667.29|677.01|669.13|677.2|669.32|674.57|666.69|509
1741592400000|2025-03-10 07:40:00|676.98|669.1|677.13|669.25|677.94|670.06|676.74|668.86|430
1741592700000|2025-03-10 07:45:00|677.3|669.42|675.99|668.11|677.59|669.71|675.77|667.89|556
1741593000000|2025-03-10 07:50:00|675.93|668.05|679.82|671.94|680.05|672.17|675.93|668.05|495
1741593300000|2025-03-10 07:55:00|679.83|671.95|679.14|671.26|679.84|671.96|679.12|671.24|129
1741593600000|2025-03-10 08:00:00|679.01|671.13|678.51|670.63|679.38|671.5|678.39|670.51|85
1741593900000|2025-03-10 08:05:00|678.5|670.62|677.8|669.92|678.82|670.94|676.4|668.52|540
1741594200000|2025-03-10 08:10:00|677.75|669.87|678.16|670.28|678.41|670.53|676.79|668.91|394
1741594500000|2025-03-10 08:15:00|678.17|670.29|677.99|670.11|678.66|670.78|677|669.12|476
1741594800000|2025-03-10 08:20:00|678.1|670.22|677.15|669.27|678.63|670.75|676.28|668.4|585
1741595100000|2025-03-10 08:25:00|677.18|669.3|676.11|668.23|678.14|670.26|674.99|667.11|556
1741595400000|2025-03-10 08:30:00|676.15|668.27|673.53|665.65|676.42|668.54|673.39|665.51|660
1741595700000|2025-03-10 08:35:00|673.54|665.66|670.52|662.64|674.47|666.59|669.81|661.93|710
1741596000000|2025-03-10 08:40:00|670.72|662.84|670.73|662.85|672.55|664.67|670|662.12|673
1741596300000|2025-03-10 08:45:00|670.65|662.77|670.35|662.47|672.94|665.06|670.3|662.42|592
1741596600000|2025-03-10 08:50:00|670.34|662.46|669.58|661.7|672.62|664.74|669.44|661.56|471
1741596900000|2025-03-10 08:55:00|669.62|661.74|668.31|660.43|670.18|662.3|667.87|659.99|537
1741597200000|2025-03-10 09:00:00|668.23|660.35|671.04|663.16|672.21|664.33|667.92|660.04|547
1741597500000|2025-03-10 09:05:00|671|663.12|670.43|662.55|672.11|664.23|670.09|662.21|511
1741598100000|2025-03-10 09:15:00|692.35|684.47|691.47|683.59|692.77|684.89|689.97|682.09|134
1741598400000|2025-03-10 09:20:00|691.62|683.74|698.36|690.48|701.02|693.14|691.06|683.18|970
1741598700000|2025-03-10 09:25:00|697.93|690.05|694.2|686.32|699.16|691.28|692.39|684.51|1007
1741599000000|2025-03-10 09:30:00|694.22|686.34|690.27|682.39|695.45|687.57|687.6|679.72|960
1741599300000|2025-03-10 09:35:00|690.29|682.41|684.64|676.76|690.91|683.03|684.64|676.76|870
1741599600000|2025-03-10 09:40:00|684.63|676.75|686.66|678.78|687.37|679.49|683.97|676.09|800
1741599900000|2025-03-10 09:45:00|687.45|679.57|685.25|677.37|689.01|681.13|684.99|677.11|744
1741600200000|2025-03-10 09:50:00|685.26|677.38|681.14|673.26|685.65|677.77|681.1|673.22|704
1741600500000|2025-03-10 09:55:00|681.13|673.25|680.48|672.6|681.86|673.98|677.08|669.2|857
1741600800000|2025-03-10 10:00:00|680.49|672.61|681.55|673.67|681.55|673.67|678.34|670.46|678
1741601100000|2025-03-10 10:05:00|681.57|673.69|681.51|673.63|683.73|675.85|680.25|672.37|737
1741601400000|2025-03-10 10:10:00|681.46|673.58|679.91|672.03|681.7|673.82|679.72|671.84|412
1741602000000|2025-03-10 10:20:00|678.02|670.14|675.22|667.34|678.1|670.22|674.42|666.54|737
1741602300000|2025-03-10 10:25:00|675.21|667.33|674.47|666.59|675.93|668.05|672.45|664.57|778
1741602600000|2025-03-10 10:30:00|674.46|666.58|674.79|666.91|674.99|667.11|674.44|666.56|133
1741602900000|2025-03-10 10:35:00|676.46|668.58|675.44|667.56|676.84|668.96|674.97|667.09|275
1741603200000|2025-03-10 10:40:00|675.49|667.61|674.65|666.77|676.61|668.73|674.18|666.3|500
1741604100000|2025-03-10 10:55:00|677.26|669.38|678.36|670.48|678.79|670.91|677.09|669.21|330
1741604400000|2025-03-10 11:00:00|678.46|670.58|678.64|670.76|681.05|673.17|677.07|669.19|789
1741604700000|2025-03-10 11:05:00|678.59|670.71|677.17|669.29|679.42|671.54|677.06|669.18|637
1741605000000|2025-03-10 11:10:00|677.16|669.28|674.59|666.71|677.54|669.66|674.09|666.21|377
1741605300000|2025-03-10 11:15:00|674.53|666.65|678.2|670.32|678.31|670.43|673.46|665.58|580
1741605600000|2025-03-10 11:20:00|678.06|670.18|680.47|672.59|681.1|673.22|678|670.12|541
1741605900000|2025-03-10 11:25:00|680.48|672.6|678.4|670.52|680.68|672.8|677.95|670.07|480
1741606200000|2025-03-10 11:30:00|678.41|670.53|677.19|669.31|678.7|670.82|675.72|667.84|602
1741606500000|2025-03-10 11:35:00|677.18|669.3|678.45|670.57|679.72|671.84|677.15|669.27|425
1741606800000|2025-03-10 11:40:00|678.44|670.56|679.23|671.35|679.49|671.61|677.76|669.88|425
1741607400000|2025-03-10 11:50:00|681.94|674.06|684.3|676.42|684.67|676.79|681.66|673.78|158
1741607700000|2025-03-10 11:55:00|684.24|676.36|684.23|676.35|685.56|677.68|682.12|674.24|836
1741608000000|2025-03-10 12:00:00|684.25|676.37|687.77|679.89|688.07|680.19|681.9|674.02|802
1741608300000|2025-03-10 12:05:00|687.76|679.88|684.59|676.71|687.98|680.1|684.29|676.41|705
1741608600000|2025-03-10 12:10:00|684.65|676.77|681.03|673.15|685.18|677.3|680.25|672.37|663
1741608900000|2025-03-10 12:15:00|680.98|673.1|681.71|673.83|682.89|675.01|680.3|672.42|602
1741609200000|2025-03-10 12:20:00|681.7|673.82|681.7|673.82|683.95|676.07|680.8|672.92|621
1741609500000|2025-03-10 12:25:00|681.69|673.81|677.09|669.21|681.74|673.86|676.71|668.83|631
1741609800000|2025-03-10 12:30:00|677.24|669.36|676.17|668.29|678.59|670.71|676.04|668.16|641
1741610100000|2025-03-10 12:35:00|676.18|668.3|678.71|670.83|679.3|671.42|676.07|668.19|575
1741610400000|2025-03-10 12:40:00|678.72|670.84|679.61|671.73|682.04|674.16|677.12|669.24|529
1741610700000|2025-03-10 12:45:00|679.62|671.74|678.5|670.62|681.8|673.92|678.04|670.16|574
1741611000000|2025-03-10 12:50:00|678.51|670.63|681.08|673.2|681.57|673.69|678.3|670.42|389
1741611600000|2025-03-10 13:00:00|683|675.12|681.43|673.55|683.48|675.6|680.81|672.93|380
1741611900000|2025-03-10 13:05:00|681.42|673.54|679.56|671.68|681.93|674.05|679.04|671.16|503
1741612200000|2025-03-10 13:10:00|679.75|671.87|680.1|672.22|681.48|673.6|675.97|668.09|571
1741612500000|2025-03-10 13:15:00|680|672.12|676.1|668.22|681.33|673.45|675.66|667.78|548
1741612800000|2025-03-10 13:20:00|676.18|668.3|675.89|668.01|677.49|669.61|675.57|667.69|548
1741613100000|2025-03-10 13:25:00|675.86|667.98|676.37|668.49|676.64|668.76|675.31|667.43|124
1741613400000|2025-03-10 13:30:00|672.53|664.65|670.36|662.48|672.8|664.92|669.28|661.4|449
1741613700000|2025-03-10 13:35:00|670.35|662.47|670.71|662.83|672.44|664.56|670.08|662.2|287
1741616700000|2025-03-10 14:25:00|651.92|644.04|648.77|640.89|652.74|644.86|647.77|639.89|541
1741617000000|2025-03-10 14:30:00|648.76|640.88|646.09|638.21|652.55|644.67|645.58|637.7|1015
1741617300000|2025-03-10 14:35:00|646.08|638.2|645.88|638|650.39|642.51|642.43|634.55|1016
1741617600000|2025-03-10 14:40:00|645.87|637.99|642.11|634.23|646.45|638.57|642.1|634.22|926
1741617900000|2025-03-10 14:45:00|642.1|634.22|641.27|633.39|645.15|637.27|639.64|631.76|1004
1741618200000|2025-03-10 14:50:00|641.48|633.6|638.07|630.19|641.48|633.6|637.6|629.72|938
1741618500000|2025-03-10 14:55:00|638.18|630.3|641.32|633.44|641.38|633.5|635.13|627.25|965
1741618800000|2025-03-10 15:00:00|641.31|633.43|642.95|635.07|644.48|636.6|638|630.12|1009
1741619100000|2025-03-10 15:05:00|644.4|636.52|648.85|640.97|649.6|641.72|644.28|636.4|918
1741619400000|2025-03-10 15:10:00|648.84|640.96|648.68|640.8|649.38|641.5|645.21|637.33|877
1741619700000|2025-03-10 15:15:00|648.76|640.88|644.72|636.84|649.32|641.44|643.91|636.03|890
1741620000000|2025-03-10 15:20:00|644.69|636.81|647.45|639.57|648.4|640.52|643.81|635.93|879
1741620300000|2025-03-10 15:25:00|647.44|639.56|644.68|636.8|648.54|640.66|644.56|636.68|832
1741620600000|2025-03-10 15:30:00|644.67|636.79|651.38|643.5|652.23|644.35|644.39|636.51|925
1741620900000|2025-03-10 15:35:00|651.37|643.49|651.51|643.63|653.61|645.73|650.08|642.2|904
1741621200000|2025-03-10 15:40:00|651.45|643.57|647.45|639.57|651.92|644.04|646.28|638.4|829
1741621500000|2025-03-10 15:45:00|647.44|639.56|650.76|642.88|652.5|644.62|646.41|638.53|915
1741621800000|2025-03-10 15:50:00|650.86|642.98|648.97|641.09|651.54|643.66|647.49|639.61|715
1741622100000|2025-03-10 15:55:00|649.06|641.18|643.24|635.36|649.06|641.18|642.97|635.09|716
1741622400000|2025-03-10 16:00:00|643.23|635.35|642.92|635.04|645.97|638.09|641.88|634|800
1741622700000|2025-03-10 16:05:00|642.93|635.05|639.87|631.99|643.31|635.43|637.8|629.92|829
1741623000000|2025-03-10 16:10:00|640.02|632.14|640.52|632.64|641.19|633.31|637.82|629.94|584
1741623300000|2025-03-10 16:15:00|640.63|632.75|638.38|630.5|641.17|633.29|635.84|627.96|659
1741623600000|2025-03-10 16:20:00|638.37|630.49|636.06|628.18|638.37|630.49|634.63|626.75|644
1741623900000|2025-03-10 16:25:00|636.05|628.17|636.43|628.55|637.62|629.74|634.74|626.86|648
1741624200000|2025-03-10 16:30:00|636.42|628.54|638.6|630.72|639.35|631.47|635.3|627.42|772
1741624500000|2025-03-10 16:35:00|638.59|630.71|635.65|627.77|639.3|631.42|634.82|626.94|621
1741624800000|2025-03-10 16:40:00|635.58|627.7|634.57|626.69|637.76|629.88|634.57|626.69|701
1741625100000|2025-03-10 16:45:00|634.89|627.01|633.67|625.79|636.8|628.92|631.73|623.85|660
1741625400000|2025-03-10 16:50:00|633.66|625.78|635.24|627.36|635.68|627.8|631.61|623.73|711
1741625700000|2025-03-10 16:55:00|634.71|626.83|634.62|626.74|637.04|629.16|634.32|626.44|630
1741626000000|2025-03-10 17:00:00|634.68|626.8|623.43|615.55|636.63|628.75|622.65|614.77|792
1741626300000|2025-03-10 17:05:00|623.07|615.19|621.93|614.05|625.78|617.9|617.05|609.17|943
1741626600000|2025-03-10 17:10:00|621.94|614.06|619.32|611.44|623.61|615.73|617.95|610.07|922
1741627800000|2025-03-10 17:30:00|622.35|614.47|620.7|612.82|623.05|615.17|619.64|611.76|442
1741628100000|2025-03-10 17:35:00|620.69|612.81|614.86|606.98|621.67|613.79|614.77|606.89|787
1741628400000|2025-03-10 17:40:00|614.85|606.97|611.4|603.52|615.28|607.4|609.02|601.14|640
1741628700000|2025-03-10 17:45:00|611.39|603.51|608.3|600.42|611.69|603.81|605.29|597.41|614
1741629000000|2025-03-10 17:50:00|608.29|600.41|605.48|597.6|608.29|600.41|604.64|596.76|682
1741629300000|2025-03-10 17:55:00|606.03|598.15|605.31|597.43|607.23|599.35|603.29|595.41|473
1741629600000|2025-03-10 18:00:00|605.6|597.72|609.98|602.1|610.07|602.19|604.17|596.29|822
1741629900000|2025-03-10 18:05:00|609.97|602.09|609.04|601.16|610.58|602.7|606.4|598.52|795
1741630200000|2025-03-10 18:10:00|609.05|601.17|614.62|606.74|616.37|608.49|609.01|601.13|823
1741630500000|2025-03-10 18:15:00|614.63|606.75|609.7|601.82|615.28|607.4|608.91|601.03|706
1741630800000|2025-03-10 18:20:00|609.72|601.84|607.46|599.58|610.56|602.68|606.51|598.63|602
1741631100000|2025-03-10 18:25:00|607.43|599.55|605.89|598.01|607.47|599.59|603.46|595.58|644
1741631400000|2025-03-10 18:30:00|605.87|597.99|607.22|599.34|607.22|599.34|605.31|597.43|93
1741631700000|2025-03-10 18:35:00|602.65|594.77|602.64|594.76|603.01|595.13|601.92|594.04|229
1741632000000|2025-03-10 18:40:00|602.65|594.77|605.38|597.5|607.06|599.18|602.55|594.67|653
1741632900000|2025-03-10 18:55:00|591.38|583.5|586.17|578.29|592.27|584.39|584.92|577.04|375
1741633200000|2025-03-10 19:00:00|585.86|577.98|590.5|582.62|591.89|584.01|584.5|576.62|863
1741633500000|2025-03-10 19:05:00|590.52|582.64|592.95|585.07|596.35|588.47|590.42|582.54|870
1741633800000|2025-03-10 19:10:00|592.94|585.06|597.65|589.77|598.63|590.75|591.83|583.95|790
1741634100000|2025-03-10 19:15:00|597.64|589.76|601.9|594.02|603.77|595.89|596.78|588.9|878
1741634400000|2025-03-10 19:20:00|601.91|594.03|602.62|594.74|604.52|596.64|599.61|591.73|880
1741634700000|2025-03-10 19:25:00|602.61|594.73|600.29|592.41|605.66|597.78|600.25|592.37|724
1741635000000|2025-03-10 19:30:00|600.3|592.42|607.79|599.91|609.54|601.66|599.86|591.98|838
1741635300000|2025-03-10 19:35:00|607.8|599.92|607.14|599.26|608.81|600.93|604.31|596.43|681
1741635600000|2025-03-10 19:40:00|607.13|599.25|602.46|594.58|607.14|599.26|602.46|594.58|706
1741635900000|2025-03-10 19:45:00|602.47|594.59|602.39|594.51|603.38|595.5|600.92|593.04|517
1741636200000|2025-03-10 19:50:00|602.41|594.53|603.75|595.87|606.94|599.06|602.41|594.53|746
1741636500000|2025-03-10 19:55:00|603.74|595.86|606.33|598.45|606.78|598.9|602.68|594.8|647
1741636800000|2025-03-10 20:00:00|606.2|598.32|605.93|598.05|606.9|599.02|601.27|593.39|699
1741637100000|2025-03-10 20:05:00|605.92|598.04|602.22|594.34|606.41|598.53|601.32|593.44|518
1741637400000|2025-03-10 20:10:00|602.21|594.33|601.15|593.27|603.26|595.38|600.8|592.92|261
1741638000000|2025-03-10 20:20:00|599.44|591.56|599.78|591.9|600.54|592.66|598.48|590.6|196
1741638300000|2025-03-10 20:25:00|599.68|591.8|601.61|593.73|601.91|594.03|598.96|591.08|432
1741639200000|2025-03-10 20:40:00|596.67|588.79|596.98|589.1|597.1|589.22|596|588.12|159
1741639500000|2025-03-10 20:45:00|596.86|588.98|597.67|589.79|598.29|590.41|595.39|587.51|532
1741639800000|2025-03-10 20:50:00|597.68|589.8|601.59|593.71|602.15|594.27|597.64|589.76|464
1741640100000|2025-03-10 20:55:00|601.45|593.57|599.21|591.33|603.94|596.06|599.01|591.13|404
1741640400000|2025-03-10 21:00:00|598.93|591.05|597.31|589.43|600.51|592.63|597.07|589.19|507
1741640700000|2025-03-10 21:05:00|597.49|589.61|601.63|593.75|601.72|593.84|596.85|588.97|500
1741641000000|2025-03-10 21:10:00|601.62|593.74|608.06|600.18|609.38|601.5|601.27|593.39|648
1741641300000|2025-03-10 21:15:00|608.05|600.17|603.88|596|608.05|600.17|603.16|595.28|442
1741641600000|2025-03-10 21:20:00|603.52|595.64|603.96|596.08|604.84|596.96|601.09|593.21|374
1741641900000|2025-03-10 21:25:00|604|596.12|607.45|599.57|607.66|599.78|602.41|594.53|239
1741642500000|2025-03-10 21:35:00|608.21|600.33|608.4|600.52|608.41|600.53|607.41|599.53|32
1741642800000|2025-03-10 21:40:00|607.98|600.1|607.95|600.07|609.43|601.55|607.51|599.63|183
1741643100000|2025-03-10 21:45:00|607.8|599.92|605.17|597.29|607.8|599.92|604.77|596.89|179
1741643400000|2025-03-10 21:50:00|605.16|597.28|604.85|596.97|606.4|598.52|604.65|596.77|95
1741643700000|2025-03-10 21:55:00|604.83|596.95|606.28|598.4|607.58|599.7|604.52|596.64|239
1741644000000|2025-03-10 22:00:00|606.16|598.28|606.87|598.99|609|601.12|604.88|597|547
1741644300000|2025-03-10 22:05:00|606.86|598.98|602.38|594.5|607.23|599.35|601.99|594.11|496
1741644600000|2025-03-10 22:10:00|602.57|594.69|604.63|596.75|604.64|596.76|602.47|594.59|340
1741644900000|2025-03-10 22:15:00|604.41|596.53|601.19|593.31|604.74|596.86|600.62|592.74|425
1741645200000|2025-03-10 22:20:00|601.18|593.3|601.52|593.64|602.55|594.67|600.65|592.77|442
1741645500000|2025-03-10 22:25:00|601.51|593.63|599.84|591.96|602.02|594.14|599.31|591.43|309
1741646100000|2025-03-10 22:35:00|596.23|588.35|598.17|590.29|598.69|590.81|595.67|587.79|187
1741646400000|2025-03-10 22:40:00|598.18|590.3|597.19|589.31|598.73|590.85|597.12|589.24|306
1741646700000|2025-03-10 22:45:00|597.26|589.38|599.24|591.36|599.7|591.82|596.38|588.5|249
1741647000000|2025-03-10 22:50:00|599.16|591.28|599.86|591.98|599.96|592.08|597.66|589.78|166
1741648800000|2025-03-10 23:20:00|598.75|590.87|598.75|590.87|598.75|590.87|598.75|590.87|1
1741649100000|2025-03-10 23:25:00|598.74|590.86|599.19|591.31|599.37|591.49|596.75|588.87|233
1741649400000|2025-03-10 23:30:00|599.17|591.29|601.07|593.19|601.11|593.23|597.99|590.11|315
1741649700000|2025-03-10 23:35:00|601.06|593.18|604.43|596.55|604.45|596.57|599.9|592.02|309
1741650000000|2025-03-10 23:40:00|604.35|596.47|604.72|596.84|604.95|597.07|602.88|595|110
1741650600000|2025-03-10 23:50:00|600.44|592.56|598.36|590.48|601.52|593.64|598.35|590.47|197
1741650900000|2025-03-10 23:55:00|598.32|590.44|596|588.12|599.09|591.21|595.29|587.41|346
1741651800000|2025-03-11 00:10:00|598.84|590.96|595.9|588.02|598.84|590.96|595.54|587.66|184
1741652100000|2025-03-11 00:15:00|595.81|587.93|592.35|584.47|595.82|587.94|590.61|582.73|357
1741652400000|2025-03-11 00:20:00|592.36|584.48|585.68|577.8|593.61|585.73|585.35|577.47|621
1741652700000|2025-03-11 00:25:00|585.53|577.65|580.27|572.39|588.28|580.4|580.27|572.39|716
1741653000000|2025-03-11 00:30:00|580.26|572.38|574.04|566.16|583.96|576.08|572.64|564.76|825
1741653300000|2025-03-11 00:35:00|574.26|566.38|572.8|564.92|576|568.12|570.05|562.17|793
1741653600000|2025-03-11 00:40:00|573.22|565.34|569.8|561.92|576.84|568.96|569.56|561.68|705
1741653900000|2025-03-11 00:45:00|569.79|561.91|568.96|561.08|573.93|566.05|568.3|560.42|693
1741654200000|2025-03-11 00:50:00|569.02|561.14|564.68|556.8|569.4|561.52|558.63|550.75|754
1741654500000|2025-03-11 00:55:00|564.69|556.81|569.63|561.75|570.21|562.33|561.17|553.29|708
1741654800000|2025-03-11 01:00:00|569.62|561.74|564.98|557.1|570.1|562.22|562.44|554.56|829
1741655100000|2025-03-11 01:05:00|564.99|557.11|563.95|556.07|568.57|560.69|559.93|552.05|798
1741655400000|2025-03-11 01:10:00|563.87|555.99|566.11|558.23|572.01|564.13|562.66|554.78|581
1741655700000|2025-03-11 01:15:00|566.12|558.24|569.89|562.01|572.95|565.07|564.13|556.25|650
1741656000000|2025-03-11 01:20:00|569.5|561.62|569.35|561.47|570.46|562.58|566.11|558.23|564
1741656300000|2025-03-11 01:25:00|569.89|562.01|568.08|560.2|573.14|565.26|566.51|558.63|814
1741656600000|2025-03-11 01:30:00|568.09|560.21|571.91|564.03|575.64|567.76|567.97|560.09|873
1741656900000|2025-03-11 01:35:00|571.84|563.96|577.43|569.55|580.07|572.19|570.41|562.53|826
1741657200000|2025-03-11 01:40:00|577.5|569.62|583.08|575.2|583.17|575.29|577.29|569.41|659
1741657500000|2025-03-11 01:45:00|583.09|575.21|581.79|573.91|583.09|575.21|579.23|571.35|450
1741657800000|2025-03-11 01:50:00|581.65|573.77|584.97|577.09|585.42|577.54|580.78|572.9|376
1741658100000|2025-03-11 01:55:00|584.98|577.1|588.69|580.81|588.69|580.81|583.48|575.6|270
1741658400000|2025-03-11 02:00:00|588.68|580.8|586.81|578.93|591.58|583.7|586.54|578.66|415
1741658700000|2025-03-11 02:05:00|586.82|578.94|591.07|583.19|591.2|583.32|585.99|578.11|525
1741659000000|2025-03-11 02:10:00|591.14|583.26|589.82|581.94|591.36|583.48|588.08|580.2|568
1741659300000|2025-03-11 02:15:00|589.81|581.93|592.91|585.03|593.36|585.48|588.96|581.08|657
1741659600000|2025-03-11 02:20:00|592.92|585.04|590.89|583.01|593.62|585.74|590.89|583.01|537
1741659900000|2025-03-11 02:25:00|590.9|583.02|590.65|582.77|591.05|583.17|588.64|580.76|403
1741660200000|2025-03-11 02:30:00|590.47|582.59|585.56|577.68|590.72|582.84|585.48|577.6|367
1741660500000|2025-03-11 02:35:00|585.78|577.9|586.09|578.21|587.57|579.69|584.25|576.37|325
1741660800000|2025-03-11 02:40:00|586.08|578.2|585.77|577.89|586.55|578.67|585.22|577.34|274
1741661100000|2025-03-11 02:45:00|585.82|577.94|584.31|576.43|586.21|578.33|583.91|576.03|322
1741661400000|2025-03-11 02:50:00|584.68|576.8|585.02|577.14|586.8|578.92|583.2|575.32|354
1741661700000|2025-03-11 02:55:00|584.99|577.11|584.25|576.37|585.93|578.05|583.97|576.09|250
1741662000000|2025-03-11 03:00:00|584.26|576.38|584.22|576.34|586.3|578.42|583.62|575.74|342
1741662300000|2025-03-11 03:05:00|584.23|576.35|584.2|576.32|585.09|577.21|582.73|574.85|338
1741662600000|2025-03-11 03:10:00|584.02|576.14|585.07|577.19|588.45|580.57|583.57|575.69|388
1741662900000|2025-03-11 03:15:00|584.97|577.09|583.48|575.6|585.25|577.37|582.86|574.98|272
1741663200000|2025-03-11 03:20:00|583.49|575.61|582.15|574.27|583.72|575.84|581.97|574.09|214
1741663500000|2025-03-11 03:25:00|582.16|574.28|581.9|574.02|582.46|574.58|581.41|573.53|216
1741663800000|2025-03-11 03:30:00|581.91|574.03|581.32|573.44|582.8|574.92|581.26|573.38|238
1741664100000|2025-03-11 03:35:00|581.24|573.36|580.59|572.71|581.44|573.56|580.54|572.66|76
1741664400000|2025-03-11 03:40:00|579.54|571.66|578.76|570.88|579.79|571.91|578.56|570.68|71
1741664700000|2025-03-11 03:45:00|578.77|570.89|579.12|571.24|579.61|571.73|577.94|570.06|306
1741665000000|2025-03-11 03:50:00|579.04|571.16|579.08|571.2|579.46|571.58|578.1|570.22|326
1741665300000|2025-03-11 03:55:00|579.09|571.21|579.08|571.2|579.4|571.52|578.88|571|60
1741666200000|2025-03-11 04:10:00|580.14|572.26|580.14|572.26|580.4|572.52|579.35|571.47|71
1741666500000|2025-03-11 04:15:00|580.15|572.27|584.73|576.85|584.94|577.06|579.82|571.94|420
1741666800000|2025-03-11 04:20:00|584.74|576.86|582.62|574.74|587.17|579.29|582.32|574.44|337
1741667100000|2025-03-11 04:25:00|582.63|574.75|583.06|575.18|583.35|575.47|582.59|574.71|35
1741667700000|2025-03-11 04:35:00|588.11|580.23|588.93|581.05|590.16|582.28|588.11|580.23|355
1741668000000|2025-03-11 04:40:00|589.03|581.15|589.41|581.53|589.95|582.07|588.12|580.24|117
1741668300000|2025-03-11 04:45:00|586.27|578.39|586.99|579.11|586.99|579.11|585.74|577.86|44
1741668600000|2025-03-11 04:50:00|586.84|578.96|588.81|580.93|589.15|581.27|585.88|578|302
1741668900000|2025-03-11 04:55:00|588.86|580.98|587.38|579.5|589.04|581.16|586.97|579.09|265
1741669200000|2025-03-11 05:00:00|587.06|579.18|588.77|580.89|588.85|580.97|586.13|578.25|467
1741669500000|2025-03-11 05:05:00|588.73|580.85|591.32|583.44|591.46|583.58|587.39|579.51|461
1741669800000|2025-03-11 05:10:00|591.33|583.45|598.78|590.9|599.95|592.07|591.33|583.45|512
1741670100000|2025-03-11 05:15:00|598.79|590.91|596.6|588.72|601.79|593.91|596.52|588.64|579
1741670400000|2025-03-11 05:20:00|597.1|589.22|595.58|587.7|597.64|589.76|595.54|587.66|104
1741671900000|2025-03-11 05:45:00|590.8|582.92|594.11|586.23|594.89|587.01|590.73|582.85|460
1741672200000|2025-03-11 05:50:00|594.1|586.22|592.86|584.98|594.1|586.22|592.2|584.32|465
1741672500000|2025-03-11 05:55:00|592.85|584.97|592.16|584.28|595.05|587.17|592.16|584.28|447
1741672800000|2025-03-11 06:00:00|592.17|584.29|591.64|583.76|593.88|586|591.45|583.57|572
1741673100000|2025-03-11 06:05:00|591.65|583.77|591.41|583.53|591.81|583.93|591.29|583.41|81
1741674000000|2025-03-11 06:20:00|593.94|586.06|593|585.12|594.06|586.18|592.7|584.82|175
1741674300000|2025-03-11 06:25:00|593.01|585.13|593.02|585.14|594.23|586.35|591.7|583.82|526
1741674600000|2025-03-11 06:30:00|593.03|585.15|590.02|582.14|593.36|585.48|588.45|580.57|544
1741674900000|2025-03-11 06:35:00|590.03|582.15|589.14|581.26|590.7|582.82|589.13|581.25|397
1741675200000|2025-03-11 06:40:00|589.15|581.27|590.38|582.5|590.42|582.54|589|581.12|430
1741675500000|2025-03-11 06:45:00|590.4|582.52|587.87|579.99|590.87|582.99|587.61|579.73|368
1741676100000|2025-03-11 06:55:00|588.29|580.41|586.65|578.77|588.36|580.48|586.18|578.3|241
1741676400000|2025-03-11 07:00:00|586.66|578.78|588.5|580.62|588.62|580.74|586.37|578.49|466
1741676700000|2025-03-11 07:05:00|588.44|580.56|588.15|580.27|588.62|580.74|588.05|580.17|86
1741677000000|2025-03-11 07:10:00|590.79|582.91|590.03|582.15|591.03|583.15|590.01|582.13|199
1741677300000|2025-03-11 07:15:00|590.01|582.13|590.04|582.16|590.16|582.28|588.6|580.72|390
1741677600000|2025-03-11 07:20:00|590.03|582.15|592.6|584.72|595.18|587.3|590.03|582.15|512
1741677900000|2025-03-11 07:25:00|592.59|584.71|592.14|584.26|593.23|585.35|592.07|584.19|316
1741678200000|2025-03-11 07:30:00|592.15|584.27|590.85|582.97|592.2|584.32|589.66|581.78|413
1741678500000|2025-03-11 07:35:00|590.84|582.96|592.43|584.55|592.82|584.94|590.23|582.35|334
1741678800000|2025-03-11 07:40:00|592.15|584.27|591.29|583.41|592.57|584.69|591.07|583.19|154
1741679100000|2025-03-11 07:45:00|596.62|588.74|595.78|587.9|596.81|588.93|595.33|587.45|175
1741679400000|2025-03-11 07:50:00|595.53|587.65|595.35|587.47|595.78|587.9|594.34|586.46|373
1741679700000|2025-03-11 07:55:00|595.41|587.53|594.04|586.16|595.45|587.57|593.66|585.78|383
1741680000000|2025-03-11 08:00:00|594.05|586.17|596.04|588.16|596.04|588.16|591.89|584.01|449
1741680300000|2025-03-11 08:05:00|596.21|588.33|597.48|589.6|599.8|591.92|596.03|588.15|536
1741680600000|2025-03-11 08:10:00|597.47|589.59|599.6|591.72|599.9|592.02|596.39|588.51|532
1741680900000|2025-03-11 08:15:00|599.59|591.71|598.19|590.31|600.33|592.45|596.82|588.94|527
1741681200000|2025-03-11 08:20:00|597.95|590.07|599.07|591.19|600.59|592.71|597.88|590|264
1741682100000|2025-03-11 08:35:00|595.42|587.54|596.39|588.51|596.55|588.67|594.42|586.54|321
1741682400000|2025-03-11 08:40:00|596.4|588.52|597.62|589.74|597.65|589.77|596.2|588.32|439
1741682700000|2025-03-11 08:45:00|598.25|590.37|599.34|591.46|601.32|593.44|597.93|590.05|731
1741683000000|2025-03-11 08:50:00|599.33|591.45|598.55|590.67|602.1|594.22|598.44|590.56|622
1741683300000|2025-03-11 08:55:00|598.53|590.65|599.28|591.4|600.01|592.13|598.42|590.54|557
1741683600000|2025-03-11 09:00:00|599.29|591.41|602.54|594.66|602.61|594.73|598.42|590.54|677
1741683900000|2025-03-11 09:05:00|602.55|594.67|601.15|593.27|602.68|594.8|599.39|591.51|624
1741684200000|2025-03-11 09:10:00|601.07|593.19|601.33|593.45|604.93|597.05|600.23|592.35|640
1741684500000|2025-03-11 09:15:00|601.14|593.26|600.98|593.1|604.22|596.34|600.2|592.32|706
1741684800000|2025-03-11 09:20:00|600.97|593.09|602.82|594.94|603.48|595.6|600.82|592.94|683
1741685100000|2025-03-11 09:25:00|602.83|594.95|603.68|595.8|604.44|596.56|602.83|594.95|305
1741686300000|2025-03-11 09:45:00|603.04|595.16|602.35|594.47|603.05|595.17|601.46|593.58|365
1741686600000|2025-03-11 09:50:00|602.33|594.45|602.94|595.06|603.01|595.13|601.76|593.88|408
1741686900000|2025-03-11 09:55:00|602.92|595.04|601.97|594.09|603.7|595.82|601.71|593.83|477
1741687200000|2025-03-11 10:00:00|601.96|594.08|602.25|594.37|602.61|594.73|601.46|593.58|534
1741687500000|2025-03-11 10:05:00|602.21|594.33|603.72|595.84|604.9|597.02|601.76|593.88|478
1741687800000|2025-03-11 10:10:00|603.71|595.83|602.58|594.7|603.97|596.09|601.93|594.05|408
1741688100000|2025-03-11 10:15:00|602.59|594.71|604.2|596.32|604.51|596.63|601.96|594.08|416
1741688400000|2025-03-11 10:20:00|604.01|596.13|603.74|595.86|605.6|597.72|603.06|595.18|434
1741688700000|2025-03-11 10:25:00|603.75|595.87|605.54|597.66|605.68|597.8|603.75|595.87|387
1741689000000|2025-03-11 10:30:00|605.53|597.65|606.38|598.5|606.74|598.86|605.5|597.62|417
1741689300000|2025-03-11 10:35:00|606.58|598.7|606.58|598.7|607.06|599.18|605.21|597.33|387
1741689600000|2025-03-11 10:40:00|606.57|598.69|607.39|599.51|607.68|599.8|606.4|598.52|387
1741689900000|2025-03-11 10:45:00|607.4|599.52|607.91|600.03|608.4|600.52|606.5|598.62|505
1741690200000|2025-03-11 10:50:00|607.78|599.9|605.48|597.6|607.81|599.93|604.91|597.03|485
1741690500000|2025-03-11 10:55:00|605.43|597.55|606.19|598.31|606.45|598.57|604.89|597.01|366
1741690800000|2025-03-11 11:00:00|606.2|598.32|605.89|598.01|607.13|599.25|604.54|596.66|505
1741691100000|2025-03-11 11:05:00|605.79|597.91|601.58|593.7|605.8|597.92|601.4|593.52|472
1741691400000|2025-03-11 11:10:00|601.79|593.91|601.77|593.89|602.71|594.83|601.26|593.38|368
1741691700000|2025-03-11 11:15:00|601.78|593.9|602.55|594.67|603.36|595.48|601.57|593.69|433
1741692000000|2025-03-11 11:20:00|602.54|594.66|602.92|595.04|604.29|596.41|601.84|593.96|416
1741692300000|2025-03-11 11:25:00|602.89|595.01|602.3|594.42|602.89|595.01|601.35|593.47|328
1741692600000|2025-03-11 11:30:00|602.37|594.49|604.89|597.01|606.42|598.54|602.11|594.23|510
1741692900000|2025-03-11 11:35:00|604.9|597.02|604.27|596.39|605.57|597.69|603.44|595.56|492
1741693200000|2025-03-11 11:40:00|604.21|596.33|608.47|600.59|608.47|600.59|604.21|596.33|401
1741693500000|2025-03-11 11:45:00|608.46|600.58|604.43|596.55|608.46|600.58|603.98|596.1|424
1741693800000|2025-03-11 11:50:00|604.42|596.54|604.97|597.09|605.74|597.86|604.05|596.17|400
1741694100000|2025-03-11 11:55:00|604.96|597.08|605.35|597.47|605.53|597.65|603.02|595.14|328
1741694400000|2025-03-11 12:00:00|605.36|597.48|604.45|596.57|606.3|598.42|603.82|595.94|679
1741694700000|2025-03-11 12:05:00|604.43|596.55|602.55|594.67|605.52|597.64|602.09|594.21|731
1741695000000|2025-03-11 12:10:00|602.54|594.66|598.87|590.99|602.72|594.84|597.75|589.87|831
1741695300000|2025-03-11 12:15:00|598.88|591|600.27|592.39|601.23|593.35|598.83|590.95|781
1741695600000|2025-03-11 12:20:00|600.26|592.38|602.83|594.95|603.15|595.27|600.12|592.24|631
1741695900000|2025-03-11 12:25:00|602.82|594.94|601.9|594.02|603.71|595.83|601.2|593.32|775
1741696200000|2025-03-11 12:30:00|601.89|594.01|600.74|592.86|603.36|595.48|599.96|592.08|666
1741696500000|2025-03-11 12:35:00|600.75|592.87|600.03|592.15|601.74|593.86|599.63|591.75|596
1741696800000|2025-03-11 12:40:00|600.06|592.18|600.79|592.91|601.28|593.4|599.58|591.7|684
1741697100000|2025-03-11 12:45:00|601.09|593.21|597.43|589.55|601.47|593.59|597.07|589.19|773
1741697400000|2025-03-11 12:50:00|597.42|589.54|596.98|589.1|598.98|591.1|596.8|588.92|683
1741697700000|2025-03-11 12:55:00|596.99|589.11|597.74|589.86|598.02|590.14|596.95|589.07|435
1741698300000|2025-03-11 13:05:00|599.19|591.31|590.01|582.13|599.63|591.75|588.75|580.87|574
1741698600000|2025-03-11 13:10:00|590.04|582.16|591.19|583.31|592.41|584.53|589.81|581.93|637
1741698900000|2025-03-11 13:15:00|591.02|583.14|594.6|586.72|594.64|586.76|590.28|582.4|575
1741699200000|2025-03-11 13:20:00|594.76|586.88|594.26|586.38|595.27|587.39|593.25|585.37|537
1741699500000|2025-03-11 13:25:00|593.87|585.99|604.75|596.87|615.29|607.41|592.35|584.47|727
1741699800000|2025-03-11 13:30:00|604.76|596.88|599.51|591.63|609.59|601.71|597.91|590.03|970
1741700100000|2025-03-11 13:35:00|599.5|591.62|605.56|597.68|607.77|599.89|596.89|589.01|948
1741700400000|2025-03-11 13:40:00|605.58|597.7|604.46|596.58|607.06|599.18|601.9|594.02|932
1741700700000|2025-03-11 13:45:00|604.51|596.63|607|599.12|607.7|599.82|599.54|591.66|868
1741701000000|2025-03-11 13:50:00|607.26|599.38|601.78|593.9|608.5|600.62|601.47|593.59|839
1741701300000|2025-03-11 13:55:00|601.77|593.89|601.43|593.55|602.81|594.93|599.76|591.88|765
1741701600000|2025-03-11 14:00:00|601.54|593.66|593.72|585.84|605.04|597.16|592.39|584.51|989
1741701900000|2025-03-11 14:05:00|593.71|585.83|600.88|593|602.28|594.4|593.1|585.22|940
1741702200000|2025-03-11 14:10:00|600.89|593.01|595.65|587.77|602.89|595.01|595.62|587.74|741
1741702500000|2025-03-11 14:15:00|595.66|587.78|596.19|588.31|597.71|589.83|591.67|583.79|703
1741702800000|2025-03-11 14:20:00|596.18|588.3|593.4|585.52|597.77|589.89|592.33|584.45|602
1741703100000|2025-03-11 14:25:00|593.34|585.46|589.39|581.51|594.67|586.79|588.16|580.28|697
1741703400000|2025-03-11 14:30:00|589.32|581.44|587.54|579.66|592.63|584.75|587.5|579.62|695
1741703700000|2025-03-11 14:35:00|587.84|579.96|582.14|574.26|589.2|581.32|581.76|573.88|685
1741704000000|2025-03-11 14:40:00|582.15|574.27|579.74|571.86|582.84|574.96|577.31|569.43|792
1741704300000|2025-03-11 14:45:00|579.69|571.81|579.54|571.66|583.87|575.99|578.17|570.29|715
1741704600000|2025-03-11 14:50:00|579.91|572.03|589.06|581.18|591.26|583.38|579.49|571.61|675
1741704900000|2025-03-11 14:55:00|589.39|581.51|585.03|577.15|589.66|581.78|584.34|576.46|602
1741705200000|2025-03-11 15:00:00|585.04|577.16|586.73|578.85|588.45|580.57|583.92|576.04|649
1741705500000|2025-03-11 15:05:00|586.62|578.74|594.29|586.41|595.23|587.35|586.46|578.58|667
1741705800000|2025-03-11 15:10:00|594.24|586.36|598.15|590.27|599.01|591.13|592.16|584.28|523
1741706100000|2025-03-11 15:15:00|598.19|590.31|598.78|590.9|601.56|593.68|596.94|589.06|517
1741706400000|2025-03-11 15:20:00|598.54|590.66|595.77|587.89|600.62|592.74|595.02|587.14|581
1741706700000|2025-03-11 15:25:00|595.85|587.97|595.23|587.35|599.15|591.27|595.14|587.26|503
1741707000000|2025-03-11 15:30:00|595.37|587.49|598.37|590.49|600.54|592.66|594.24|586.36|445
1741707300000|2025-03-11 15:35:00|598.01|590.13|601.07|593.19|601.23|593.35|597.9|590.02|364
1741707600000|2025-03-11 15:40:00|600.98|593.1|602.37|594.49|604.22|596.34|600.51|592.63|458
1741707900000|2025-03-11 15:45:00|602.24|594.36|604.54|596.66|605.13|597.25|601.18|593.3|492
1741708200000|2025-03-11 15:50:00|604.55|596.67|604.4|596.52|604.66|596.78|603.73|595.85|50
1741708800000|2025-03-11 16:00:00|604.16|596.28|604.66|596.78|605.64|597.76|601.79|593.91|649
1741709100000|2025-03-11 16:05:00|604.65|596.77|601.58|593.7|604.67|596.79|601.01|593.13|648
1741709400000|2025-03-11 16:10:00|601.59|593.71|599.91|592.03|601.68|593.8|599.25|591.37|644
1741709700000|2025-03-11 16:15:00|599.98|592.1|604.1|596.22|604.21|596.33|599.75|591.87|557
1741710000000|2025-03-11 16:20:00|604.11|596.23|607.22|599.34|607.68|599.8|603.96|596.08|624
1741710300000|2025-03-11 16:25:00|607.46|599.58|610.67|602.79|610.77|602.89|607.46|599.58|514
1741710600000|2025-03-11 16:30:00|610.68|602.8|612.69|604.81|614.33|606.45|609.22|601.34|683
1741710900000|2025-03-11 16:35:00|612.68|604.8|611.79|603.91|612.83|604.95|611.65|603.77|80
1741711500000|2025-03-11 16:45:00|612.12|604.24|611.04|603.16|612.58|604.7|609.61|601.73|485
1741711800000|2025-03-11 16:50:00|611.03|603.15|608.33|600.45|612.92|605.04|608.16|600.28|622
1741712100000|2025-03-11 16:55:00|608.34|600.46|607.51|599.63|609.36|601.48|606.61|598.73|494
1741712400000|2025-03-11 17:00:00|607.5|599.62|606.11|598.23|607.51|599.63|604.65|596.77|538
1741712700000|2025-03-11 17:05:00|606.1|598.22|605.13|597.25|607.58|599.7|605.13|597.25|542
1741713000000|2025-03-11 17:10:00|605.12|597.24|602.64|594.76|606.21|598.33|602.36|594.48|450
1741713300000|2025-03-11 17:15:00|602.46|594.58|604.34|596.46|605.8|597.92|601.69|593.81|492
1741713600000|2025-03-11 17:20:00|604.45|596.57|600.34|592.46|604.61|596.73|600.03|592.15|526
1741713900000|2025-03-11 17:25:00|600.33|592.45|596.65|588.77|601.1|593.22|596.2|588.32|531
1741714200000|2025-03-11 17:30:00|596.62|588.74|595.58|587.7|598.84|590.96|595.35|587.47|584
1741714500000|2025-03-11 17:35:00|595.57|587.69|596.86|588.98|597.12|589.24|593.94|586.06|599
1741714800000|2025-03-11 17:40:00|596.93|589.05|599.5|591.62|599.62|591.74|596.69|588.81|536
1741715100000|2025-03-11 17:45:00|599.49|591.61|602.06|594.18|604.33|596.45|598.78|590.9|639
1741715400000|2025-03-11 17:50:00|602.07|594.19|601.09|593.21|603.44|595.56|600.44|592.56|497
1741715700000|2025-03-11 17:55:00|601.1|593.22|600.67|592.79|601.42|593.54|599.05|591.17|468
1741716000000|2025-03-11 18:00:00|600.6|592.72|607.16|599.28|607.9|600.02|600.5|592.62|670
1741716300000|2025-03-11 18:05:00|607.09|599.21|610.92|603.04|610.93|603.05|605.73|597.85|584
1741716600000|2025-03-11 18:10:00|610.84|602.96|616.69|608.81|617.33|609.45|610.84|602.96|772
1741716900000|2025-03-11 18:15:00|616.58|608.7|616.39|608.51|617.21|609.33|614.31|606.43|660
1741717200000|2025-03-11 18:20:00|616.36|608.48|620.71|612.83|624.8|616.92|615.8|607.92|793
1741717500000|2025-03-11 18:25:00|620.65|612.77|621.39|613.51|622.43|614.55|619.84|611.96|622
1741717800000|2025-03-11 18:30:00|621.4|613.52|618.24|610.36|621.67|613.79|618.09|610.21|685
1741718100000|2025-03-11 18:35:00|618.25|610.37|620.92|613.04|620.92|613.04|617.54|609.66|561
1741718400000|2025-03-11 18:40:00|620.93|613.05|623.31|615.43|624.32|616.44|620.19|612.31|636
1741718700000|2025-03-11 18:45:00|623.6|615.72|624.46|616.58|626.27|618.39|622.77|614.89|573
1741719300000|2025-03-11 18:55:00|624.61|616.73|624.77|616.89|624.77|616.89|624.61|616.73|4
1741719600000|2025-03-11 19:00:00|624.76|616.88|623.7|615.82|626.24|618.36|622.21|614.33|589
1741719900000|2025-03-11 19:05:00|623.69|615.81|622.81|614.93|626.66|618.78|622.03|614.15|475
1741720200000|2025-03-11 19:10:00|622.66|614.78|622.03|614.15|623.49|615.61|621.5|613.62|491
1741720500000|2025-03-11 19:15:00|622.02|614.14|621.56|613.68|622.57|614.69|619.48|611.6|505
1741720800000|2025-03-11 19:20:00|621.48|613.6|621.09|613.21|623.28|615.4|620.7|612.82|485
1741721100000|2025-03-11 19:25:00|621.06|613.18|623.93|616.05|624.65|616.77|620.71|612.83|341
1741721400000|2025-03-11 19:30:00|623.92|616.04|624.98|617.1|626.92|619.04|623.42|615.54|464
1741721700000|2025-03-11 19:35:00|624.97|617.09|626.14|618.26|626.29|618.41|623.76|615.88|552
1741722000000|2025-03-11 19:40:00|626.19|618.31|625.81|617.93|626.65|618.77|624.44|616.56|504
1741722300000|2025-03-11 19:45:00|625.82|617.94|627.48|619.6|627.82|619.94|624.09|616.21|405
1741722600000|2025-03-11 19:50:00|627.47|619.59|626.78|618.9|628.43|620.55|625.15|617.27|482
1741722900000|2025-03-11 19:55:00|626.76|618.88|626.11|618.23|627.16|619.28|625.36|617.48|528
1741723200000|2025-03-11 20:00:00|626.07|618.19|624.92|617.04|626.31|618.43|623.12|615.24|570
1741723500000|2025-03-11 20:05:00|624.93|617.05|625.71|617.83|627.94|620.06|624.55|616.67|517
1741723800000|2025-03-11 20:10:00|625.72|617.84|624.08|616.2|626.68|618.8|623.93|616.05|454
1741724100000|2025-03-11 20:15:00|624.07|616.19|622.84|614.96|624.36|616.48|622.69|614.81|404
1741724400000|2025-03-11 20:20:00|622.85|614.97|620.88|613|623.69|615.81|620.39|612.51|393
1741724700000|2025-03-11 20:25:00|620.89|613.01|620.37|612.49|621.21|613.33|619.72|611.84|363
1741725300000|2025-03-11 20:35:00|621.05|613.17|619.81|611.93|621.47|613.59|619.69|611.81|299
1741725600000|2025-03-11 20:40:00|619.8|611.92|621.87|613.99|621.95|614.07|619.46|611.58|260
1741725900000|2025-03-11 20:45:00|621.95|614.07|621.24|613.36|622.8|614.92|621.24|613.36|314
1741726200000|2025-03-11 20:50:00|621.26|613.38|619.44|611.56|622.56|614.68|619.39|611.51|285
1741726500000|2025-03-11 20:55:00|619.43|611.55|619.88|612|620.78|612.9|619.26|611.38|261
1741726800000|2025-03-11 21:00:00|619.93|612.05|621.04|613.16|621.6|613.72|619.47|611.59|115
1741727100000|2025-03-11 21:05:00|623.12|615.24|622.98|615.1|623.36|615.48|622.57|614.69|95
1741727400000|2025-03-11 21:10:00|622.97|615.09|624.17|616.29|624.53|616.65|622.58|614.7|371
1741727700000|2025-03-11 21:15:00|624.21|616.33|623.01|615.13|624.22|616.34|621.33|613.45|418
1741728000000|2025-03-11 21:20:00|623.07|615.19|625.61|617.73|625.72|617.84|622.89|615.01|306
1741728300000|2025-03-11 21:25:00|625.6|617.72|626.16|618.28|626.16|618.28|625.28|617.4|323
1741728600000|2025-03-11 21:30:00|626.24|618.36|626.07|618.19|627.14|619.26|625.76|617.88|214
1741728900000|2025-03-11 21:35:00|626.06|618.18|623.73|615.85|626.06|618.18|623.68|615.8|319
1741729200000|2025-03-11 21:40:00|623.65|615.77|625.97|618.09|626.1|618.22|623.34|615.46|180
1741729500000|2025-03-11 21:45:00|626.05|618.17|626.16|618.28|626.25|618.37|625.35|617.47|215
1741729800000|2025-03-11 21:50:00|626.15|618.27|626.84|618.96|627.26|619.38|626.03|618.15|243
1741730100000|2025-03-11 21:55:00|626.35|618.47|625.74|617.86|627.16|619.28|623.93|616.05|278
1741730400000|2025-03-11 22:00:00|625.65|617.77|625.53|617.65|628.24|620.36|625.36|617.48|441
1741730700000|2025-03-11 22:05:00|625.54|617.66|625.43|617.55|625.97|618.09|624.55|616.67|314
1741731300000|2025-03-11 22:15:00|626.61|618.73|624.43|616.55|627.25|619.37|624.16|616.28|228
1741731600000|2025-03-11 22:20:00|624.42|616.54|623.79|615.91|624.75|616.87|623.23|615.35|267
1741731900000|2025-03-11 22:25:00|623.78|615.9|624.18|616.3|624.26|616.38|622.51|614.63|292
1741732200000|2025-03-11 22:30:00|624.1|616.22|623.16|615.28|624.62|616.74|623.16|615.28|331
1741732500000|2025-03-11 22:35:00|623.15|615.27|621.29|613.41|623.18|615.3|620.97|613.09|390
1741732800000|2025-03-11 22:40:00|621.38|613.5|621.38|613.5|621.44|613.56|621.12|613.24|40
1741733100000|2025-03-11 22:45:00|622.67|614.79|622.7|614.82|622.77|614.89|622.41|614.53|62
1741733400000|2025-03-11 22:50:00|622.69|614.81|623.07|615.19|623.32|615.44|622.03|614.15|300
1741733700000|2025-03-11 22:55:00|623.06|615.18|623.91|616.03|624.65|616.77|622.83|614.95|364
1741734000000|2025-03-11 23:00:00|623.92|616.04|621.12|613.24|624.78|616.9|620.41|612.53|412
1741734300000|2025-03-11 23:05:00|621.15|613.27|622.11|614.23|622.24|614.36|620.11|612.23|503
1741734600000|2025-03-11 23:10:00|622.1|614.22|622.22|614.34|622.32|614.44|620.79|612.91|394
1741734900000|2025-03-11 23:15:00|622.21|614.33|621.39|613.51|622.21|614.33|621.29|613.41|30
1741735200000|2025-03-11 23:20:00|619.53|611.65|619.84|611.96|619.86|611.98|619.5|611.62|25
1741735500000|2025-03-11 23:25:00|619.83|611.95|619.3|611.42|620.08|612.2|618.09|610.21|383
1741735800000|2025-03-11 23:30:00|619.29|611.41|618.99|611.11|619.66|611.78|617.75|609.87|472
1741736100000|2025-03-11 23:35:00|618.98|611.1|618.74|610.86|619.71|611.83|617.08|609.2|371
1741736400000|2025-03-11 23:40:00|618.66|610.78|616.23|608.35|618.66|610.78|616.23|608.35|446
1741736700000|2025-03-11 23:45:00|616.22|608.34|615.2|607.32|616.3|608.42|614.34|606.46|439
1741737000000|2025-03-11 23:50:00|615.19|607.31|617.11|609.23|617.55|609.67|614.97|607.09|316
1741737300000|2025-03-11 23:55:00|617.1|609.22|614.98|607.1|617.1|609.22|613.44|605.56|298
1741737600000|2025-03-12 00:00:00|614.97|607.09|614.65|606.77|616.81|608.93|614.52|606.64|262
1741738200000|2025-03-12 00:10:00|614.98|607.1|615.09|607.21|615.34|607.46|614.43|606.55|121
1741738500000|2025-03-12 00:15:00|615.08|607.2|615.48|607.6|616.29|608.41|615.08|607.2|131
1741738800000|2025-03-12 00:20:00|612.8|604.92|613.92|606.04|614.13|606.25|612.8|604.92|163
1741739100000|2025-03-12 00:25:00|613.93|606.05|614.83|606.95|616.03|608.15|613.63|605.75|312
1741739700000|2025-03-12 00:35:00|611.97|604.09|610.94|603.06|611.97|604.09|610.62|602.74|113
1741740000000|2025-03-12 00:40:00|610.93|603.05|608.12|600.24|611.31|603.43|607.7|599.82|423
1741740300000|2025-03-12 00:45:00|607.52|599.64|607.54|599.66|608.28|600.4|605.97|598.09|422
1741740600000|2025-03-12 00:50:00|607.61|599.73|607.73|599.85|607.73|599.85|606.88|599|111
1741740900000|2025-03-12 00:55:00|608.67|600.79|609.95|602.07|610.12|602.24|608.65|600.77|104
1741741200000|2025-03-12 01:00:00|609.94|602.06|612.1|604.22|612.47|604.59|609.03|601.15|346
1741741500000|2025-03-12 01:05:00|612.09|604.21|611.5|603.62|612.36|604.48|610.36|602.48|333
1741741800000|2025-03-12 01:10:00|611.49|603.61|611.78|603.9|613.91|606.03|610.9|603.02|351
1741742100000|2025-03-12 01:15:00|611.74|603.86|612.15|604.27|612.18|604.3|611.23|603.35|28
1741743000000|2025-03-12 01:30:00|613.31|605.43|612.69|604.81|614.11|606.23|612.48|604.6|206
1741743300000|2025-03-12 01:35:00|612.68|604.8|611.69|603.81|612.68|604.8|611.42|603.54|350
1741743600000|2025-03-12 01:40:00|611.68|603.8|612.64|604.76|614.64|606.76|611.14|603.26|396
1741743900000|2025-03-12 01:45:00|612.47|604.59|615.06|607.18|615.31|607.43|612.29|604.41|376
1741744200000|2025-03-12 01:50:00|615.05|607.17|619.7|611.82|619.89|612.01|615|607.12|368
1741744500000|2025-03-12 01:55:00|619.69|611.81|614.65|606.77|619.88|612|614.64|606.76|285
1741744800000|2025-03-12 02:00:00|614.73|606.85|611.02|603.14|615.32|607.44|611|603.12|355
1741745100000|2025-03-12 02:05:00|611.03|603.15|609.87|601.99|611.26|603.38|607.82|599.94|334
1741746300000|2025-03-12 02:25:00|611.58|603.7|609.35|601.47|612.16|604.28|609.31|601.43|137
1741746600000|2025-03-12 02:30:00|609.43|601.55|608.42|600.54|609.86|601.98|607.4|599.52|259
1741747200000|2025-03-12 02:40:00|605.7|597.82|606.24|598.36|606.39|598.51|605.67|597.79|64
1741747500000|2025-03-12 02:45:00|606.23|598.35|605.07|597.19|606.3|598.42|603.64|595.76|371
1741747800000|2025-03-12 02:50:00|605.08|597.2|605.22|597.34|605.94|598.06|604.46|596.58|229
1741748400000|2025-03-12 03:00:00|603.9|596.02|604.08|596.2|604.2|596.32|602.02|594.14|173
1741748700000|2025-03-12 03:05:00|604.07|596.19|604.83|596.95|605.92|598.04|603.6|595.72|238
1741749000000|2025-03-12 03:10:00|604.81|596.93|603.95|596.07|604.81|596.93|603.25|595.37|274
1741749300000|2025-03-12 03:15:00|603.94|596.06|601.89|594.01|603.94|596.06|601.34|593.46|165
1741749900000|2025-03-12 03:25:00|599.54|591.66|599.69|591.81|599.7|591.82|599.46|591.58|15
1741750200000|2025-03-12 03:30:00|599.68|591.8|598.33|590.45|600.68|592.8|597.76|589.88|327
1741750500000|2025-03-12 03:35:00|598.68|590.8|597.88|590|599.48|591.6|596.97|589.09|341
1741750800000|2025-03-12 03:40:00|597.87|589.99|596.88|589|599.05|591.17|596.42|588.54|320
1741751100000|2025-03-12 03:45:00|596.68|588.8|595.37|587.49|596.68|588.8|594.04|586.16|336
1741751400000|2025-03-12 03:50:00|595.36|587.48|594.63|586.75|595.99|588.11|594.52|586.64|288
1741751700000|2025-03-12 03:55:00|594.62|586.74|594.35|586.47|595.74|587.86|593.48|585.6|319
1741752000000|2025-03-12 04:00:00|594.34|586.46|592|584.12|594.34|586.46|591.32|583.44|447
1741752300000|2025-03-12 04:05:00|591.79|583.91|592.11|584.23|592.56|584.68|590.12|582.24|381
1741752600000|2025-03-12 04:10:00|592.13|584.25|594.06|586.18|595.51|587.63|591.63|583.75|303
1741752900000|2025-03-12 04:15:00|594.05|586.17|592.09|584.21|594.05|586.17|591.04|583.16|340
1741753200000|2025-03-12 04:20:00|592.15|584.27|589.99|582.11|592.3|584.42|589.89|582.01|321
1741753500000|2025-03-12 04:25:00|589.98|582.1|590.11|582.23|591.4|583.52|589.04|581.16|308
1741753800000|2025-03-12 04:30:00|590.1|582.22|591.6|583.72|592.5|584.62|589.44|581.56|351
1741754100000|2025-03-12 04:35:00|591.62|583.74|589.63|581.75|591.86|583.98|588.6|580.72|373
1741754400000|2025-03-12 04:40:00|589.62|581.74|589.01|581.13|590.43|582.55|588.11|580.23|360
1741754700000|2025-03-12 04:45:00|589|581.12|589.53|581.65|591.98|584.1|588.71|580.83|365
1741755000000|2025-03-12 04:50:00|589.54|581.66|591.5|583.62|592.28|584.4|589.11|581.23|307
1741755300000|2025-03-12 04:55:00|591.65|583.77|592.11|584.23|593.14|585.26|591.62|583.74|276
1741755600000|2025-03-12 05:00:00|592.1|584.22|592.88|585|593.92|586.04|591.82|583.94|316
1741755900000|2025-03-12 05:05:00|592.89|585.01|592.28|584.4|592.89|585.01|590.56|582.68|291
1741756200000|2025-03-12 05:10:00|592|584.12|593.22|585.34|594.2|586.32|591.95|584.07|350
1741756500000|2025-03-12 05:15:00|593.49|585.61|593.49|585.61|593.95|586.07|591.84|583.96|338
1741756800000|2025-03-12 05:20:00|593.5|585.62|593.24|585.36|593.5|585.62|592.96|585.08|42
1741757100000|2025-03-12 05:25:00|591.37|583.49|590.76|582.88|591.37|583.49|590.42|582.54|61
1741757400000|2025-03-12 05:30:00|590.75|582.87|594.26|586.38|594.33|586.45|590.53|582.65|287
1741757700000|2025-03-12 05:35:00|594.33|586.45|594.19|586.31|594.33|586.45|594.19|586.31|9
1741758300000|2025-03-12 05:45:00|592.29|584.41|593.7|585.82|593.87|585.99|590.83|582.95|247
1741758600000|2025-03-12 05:50:00|593.69|585.81|592.48|584.6|593.88|586|592.48|584.6|266
1741758900000|2025-03-12 05:55:00|592.55|584.67|593.47|585.59|594.41|586.53|592.45|584.57|341
1741759200000|2025-03-12 06:00:00|593.04|585.16|590.49|582.61|594.25|586.37|590.43|582.55|307
1741759500000|2025-03-12 06:05:00|590.45|582.57|589.5|581.62|590.45|582.57|589.28|581.4|233
1741760400000|2025-03-12 06:20:00|589.24|581.36|589.42|581.54|589.64|581.76|589.15|581.27|128
1741760700000|2025-03-12 06:25:00|589.43|581.55|591.59|583.71|592.51|584.63|589.37|581.49|341
1741761000000|2025-03-12 06:30:00|591.64|583.76|591.63|583.75|593.11|585.23|591.43|583.55|291
1741761300000|2025-03-12 06:35:00|593.07|585.19|593.02|585.14|593.08|585.2|593.02|585.14|4
1741761600000|2025-03-12 06:40:00|593.09|585.21|592.85|584.97|593.82|585.94|592.47|584.59|182
1741762500000|2025-03-12 06:55:00|593.05|585.17|592.38|584.5|593.2|585.32|592.36|584.48|28
1741762800000|2025-03-12 07:00:00|592.72|584.84|597.79|589.91|599.61|591.73|591.88|584|478
1741763100000|2025-03-12 07:05:00|597.8|589.92|599.05|591.17|602.04|594.16|597.67|589.79|490
1741763400000|2025-03-12 07:10:00|598.96|591.08|598.81|590.93|599.91|592.03|597.6|589.72|405
1741763700000|2025-03-12 07:15:00|598.88|591|599.3|591.42|599.9|592.02|596.92|589.04|489
1741764000000|2025-03-12 07:20:00|599.49|591.61|599.31|591.43|603.18|595.3|598.8|590.92|407
1741764300000|2025-03-12 07:25:00|598.91|591.03|601.78|593.9|603.15|595.27|597.69|589.81|407
1741764600000|2025-03-12 07:30:00|601.52|593.64|604.11|596.23|605.1|597.22|600.77|592.89|455
1741764900000|2025-03-12 07:35:00|604.1|596.22|603|595.12|604.31|596.43|601.85|593.97|377
1741765200000|2025-03-12 07:40:00|602.99|595.11|601.22|593.34|603.23|595.35|600.16|592.28|345
1741765500000|2025-03-12 07:45:00|601.68|593.8|604.14|596.26|604.59|596.71|600.51|592.63|355
1741765800000|2025-03-12 07:50:00|604.13|596.25|606.19|598.31|606.2|598.32|602.07|594.19|400
1741766100000|2025-03-12 07:55:00|606.18|598.3|606.06|598.18|606.57|598.69|604.86|596.98|400
1741766400000|2025-03-12 08:00:00|606.07|598.19|607.33|599.45|607.56|599.68|603.45|595.57|487
1741766700000|2025-03-12 08:05:00|607.14|599.26|607.23|599.35|608.12|600.24|605.49|597.61|511
1741767000000|2025-03-12 08:10:00|607.3|599.42|606.98|599.1|607.87|599.99|606.73|598.85|59
1741767600000|2025-03-12 08:20:00|603.16|595.28|602.66|594.78|603.6|595.72|598.96|591.08|615
1741767900000|2025-03-12 08:25:00|602.81|594.93|605.74|597.86|606.23|598.35|601.61|593.73|704
1741768200000|2025-03-12 08:30:00|606.04|598.16|605.27|597.39|606.84|598.96|603.86|595.98|531
1741768500000|2025-03-12 08:35:00|605.36|597.48|607.84|599.96|610.44|602.56|605.25|597.37|622
1741768800000|2025-03-12 08:40:00|608|600.12|608.74|600.86|608.92|601.04|607|599.12|310
1741769100000|2025-03-12 08:45:00|608.76|600.88|612.11|604.23|613.41|605.53|607.86|599.98|442
1741769400000|2025-03-12 08:50:00|612.1|604.22|611.7|603.82|613.9|606.02|611.32|603.44|579
1741769700000|2025-03-12 08:55:00|611.34|603.46|610|602.12|612.53|604.65|609.38|601.5|298
1741770000000|2025-03-12 09:00:00|610.16|602.28|615.94|608.06|616.22|608.34|609.14|601.26|567
1741770300000|2025-03-12 09:05:00|615.93|608.05|609.15|601.27|616.54|608.66|606.88|599|766
1741770600000|2025-03-12 09:10:00|608.76|600.88|613.22|605.34|613.22|605.34|607.11|599.23|710
1741770900000|2025-03-12 09:15:00|613.3|605.42|610.73|602.85|614.23|606.35|609.91|602.03|263
1741772400000|2025-03-12 09:40:00|607.23|599.35|607.72|599.84|608.58|600.7|605.95|598.07|182
1741772700000|2025-03-12 09:45:00|607.79|599.91|608.17|600.29|608.61|600.73|605.98|598.1|362
1741773000000|2025-03-12 09:50:00|608.23|600.35|606.84|598.96|608.24|600.36|605.01|597.13|616
1741773300000|2025-03-12 09:55:00|606.83|598.95|607.79|599.91|608.63|600.75|606.64|598.76|296
1741774200000|2025-03-12 10:10:00|606.68|598.8|607.71|599.83|607.97|600.09|606.39|598.51|223
1741774800000|2025-03-12 10:20:00|606.23|598.35|606.34|598.46|607.39|599.51|605.9|598.02|269
1741775100000|2025-03-12 10:25:00|606.33|598.45|607.89|600.01|609.5|601.62|605.67|597.79|427
1741775400000|2025-03-12 10:30:00|607.96|600.08|605.91|598.03|608.81|600.93|604.68|596.8|269
1741775700000|2025-03-12 10:35:00|605.69|597.81|606.69|598.81|607.67|599.79|605.69|597.81|167
1741776000000|2025-03-12 10:40:00|607.94|600.06|608.89|601.01|608.9|601.02|607.85|599.97|19
1741776300000|2025-03-12 10:45:00|608.88|601|610.61|602.73|610.97|603.09|608.81|600.93|233
1741776600000|2025-03-12 10:50:00|610.45|602.57|611|603.12|611|603.12|610.29|602.41|29
1741776900000|2025-03-12 10:55:00|612.18|604.3|611.88|604|612.33|604.45|611.42|603.54|139
1741777200000|2025-03-12 11:00:00|611.82|603.94|615.33|607.45|615.43|607.55|611.68|603.8|655
1741777500000|2025-03-12 11:05:00|615.34|607.46|613.9|606.02|615.34|607.46|613.23|605.35|273
1741777800000|2025-03-12 11:10:00|614|606.12|614.26|606.38|614.44|606.56|613.86|605.98|84
1741778100000|2025-03-12 11:15:00|614.25|606.37|614.84|606.96|616.53|608.65|612.05|604.17|595
1741778400000|2025-03-12 11:20:00|614.78|606.9|614.49|606.61|616|608.12|613.7|605.82|341
1741778700000|2025-03-12 11:25:00|614.47|606.59|614.33|606.45|615.67|607.79|613.05|605.17|432
1741779000000|2025-03-12 11:30:00|614.36|606.48|612.18|604.3|614.36|606.48|611.38|603.5|221
1741779300000|2025-03-12 11:35:00|612.34|604.46|610.72|602.84|612.57|604.69|610.4|602.52|171
1741779600000|2025-03-12 11:40:00|610.02|602.14|610.78|602.9|610.8|602.92|610.02|602.14|23
1741779900000|2025-03-12 11:45:00|611.03|603.15|610.37|602.49|611.23|603.35|608.39|600.51|305
1741780200000|2025-03-12 11:50:00|610.38|602.5|610.83|602.95|610.83|602.95|610.38|602.5|24
1741780800000|2025-03-12 12:00:00|613.66|605.78|613.81|605.93|613.85|605.97|611.47|603.59|264
1741781100000|2025-03-12 12:05:00|613.64|605.76|610.36|602.48|614.12|606.24|610.18|602.3|309
1741781400000|2025-03-12 12:10:00|610.37|602.49|610|602.12|610.99|603.11|608.37|600.49|276
1741781700000|2025-03-12 12:15:00|610.11|602.23|611.16|603.28|612.47|604.59|610.07|602.19|216
1741782000000|2025-03-12 12:20:00|611.27|603.39|610.43|602.55|612.07|604.19|610.08|602.2|257
1741782300000|2025-03-12 12:25:00|610.44|602.56|616.77|608.89|620.86|613.11|608.74|600.86|420
1741782600000|2025-03-12 12:30:00|617.33|609.45|619.21|611.33|627.24|619.36|617.33|609.45|1009
1741782900000|2025-03-12 12:35:00|619.22|611.34|614.97|607.09|621.75|613.87|614.51|606.63|852
1741783200000|2025-03-12 12:40:00|614.88|607|614.59|606.71|617.69|609.81|614.36|606.48|605
1741783500000|2025-03-12 12:45:00|614.51|606.63|612.37|604.49|615.08|607.2|611.34|603.46|458
1741783800000|2025-03-12 12:50:00|612.67|604.79|611.88|604|616.52|608.64|611.67|603.79|344
1741785900000|2025-03-12 13:25:00|606.38|598.5|606.81|598.93|606.81|598.93|606.2|598.32|16
1741786200000|2025-03-12 13:30:00|606.8|598.92|607.88|600|608.7|600.82|605.26|597.38|748
1741786500000|2025-03-12 13:35:00|607.54|599.66|605.11|597.23|608.95|601.07|602.08|594.2|721
1741786800000|2025-03-12 13:40:00|605.15|597.27|604.71|596.83|607.07|599.19|603.13|595.25|630
1741787100000|2025-03-12 13:45:00|604.77|596.89|601.18|593.3|606.48|598.6|600.27|592.39|623
1741787400000|2025-03-12 13:50:00|601.26|593.38|598.4|590.52|603.54|595.66|598.36|590.48|649
1741787700000|2025-03-12 13:55:00|598.42|590.54|598.62|590.74|599.72|591.84|595.47|587.59|655
1741788000000|2025-03-12 14:00:00|598.51|590.63|599.61|591.73|599.65|591.77|595.95|588.07|684
1741788300000|2025-03-12 14:05:00|599.62|591.74|601.04|593.16|601.38|593.5|599.3|591.42|453
1741788600000|2025-03-12 14:10:00|600.81|592.93|597.69|589.81|602.09|594.21|597.35|589.47|491
1741788900000|2025-03-12 14:15:00|597.7|589.82|599.27|591.39|599.39|591.51|595.72|587.84|521
1741789200000|2025-03-12 14:20:00|599.19|591.31|597.56|589.68|600.07|592.19|596.81|588.93|374
1741789500000|2025-03-12 14:25:00|597.72|589.84|597.11|589.23|599.26|591.38|596.94|589.06|389
1741791300000|2025-03-12 14:55:00|588.31|580.43|588.49|580.61|588.95|581.07|587.53|579.65|304
1741791600000|2025-03-12 15:00:00|588.55|580.67|585.61|577.73|589.29|581.41|583.96|576.08|536
1741791900000|2025-03-12 15:05:00|585.66|577.78|583.25|575.37|585.66|577.78|579.36|571.48|647
1741792200000|2025-03-12 15:10:00|583.3|575.42|583.23|575.35|583.92|576.04|581.69|573.81|460
1741792500000|2025-03-12 15:15:00|583.22|575.34|584.45|576.57|585.8|577.92|581.5|573.62|482
1741792800000|2025-03-12 15:20:00|584.44|576.56|583.59|575.71|584.85|576.97|582.34|574.46|440
1741793100000|2025-03-12 15:25:00|583.58|575.7|583.72|575.84|585.5|577.62|582.59|574.71|392
1741793400000|2025-03-12 15:30:00|583.77|575.89|585.62|577.74|588.44|580.56|583.23|575.35|443
1741793700000|2025-03-12 15:35:00|585.63|577.75|585.25|577.37|585.97|578.09|584.61|576.73|264
1741794000000|2025-03-12 15:40:00|585.24|577.36|585.49|577.61|586.59|578.71|583.3|575.42|313
1741794300000|2025-03-12 15:45:00|585.42|577.54|585.67|577.79|585.69|577.81|584.23|576.35|87
1741794600000|2025-03-12 15:50:00|586.47|578.59|587.17|579.29|587.27|579.39|586.3|578.42|87
1741794900000|2025-03-12 15:55:00|587.18|579.3|587.83|579.95|587.93|580.05|584.08|576.2|536
1741795200000|2025-03-12 16:00:00|587.82|579.94|587.99|580.11|588.7|580.82|585.98|578.1|479
1741795500000|2025-03-12 16:05:00|588.07|580.19|593.11|585.23|593.48|585.6|587.86|579.98|507
1741795800000|2025-03-12 16:10:00|593.1|585.22|594.05|586.17|594.16|586.28|591.26|583.38|432
1741796100000|2025-03-12 16:15:00|592.4|584.52|590|582.12|593.73|585.85|589.83|581.95|279
1741796700000|2025-03-12 16:25:00|584.55|576.67|584.45|576.57|584.61|576.73|583.9|576.02|53
1741797000000|2025-03-12 16:30:00|584.51|576.63|589.14|581.26|589.48|581.6|583.02|575.14|298
1741797300000|2025-03-12 16:35:00|589.2|581.32|588.13|580.25|590.58|582.7|587.98|580.1|417
1741797600000|2025-03-12 16:40:00|588.12|580.24|584.28|576.4|588.78|580.9|584.14|576.26|452
1741797900000|2025-03-12 16:45:00|584.35|576.47|586.99|579.11|587.39|579.51|583.12|575.24|311
1741798200000|2025-03-12 16:50:00|587.06|579.18|585.4|577.52|587.69|579.81|584.51|576.63|221
1741798500000|2025-03-12 16:55:00|585.53|577.65|586.01|578.13|587.21|579.33|585.46|577.58|201
1741798800000|2025-03-12 17:00:00|586.08|578.2|587.41|579.53|587.8|579.92|585.07|577.19|340
1741799100000|2025-03-12 17:05:00|587.4|579.52|591.72|583.84|592.31|584.43|586.96|579.08|293
1741799400000|2025-03-12 17:10:00|591.8|583.92|590.14|582.26|591.94|584.06|590.05|582.17|335
1741799700000|2025-03-12 17:15:00|590.15|582.27|592.7|584.82|593.6|585.72|589.91|582.03|382
1741800000000|2025-03-12 17:20:00|592.69|584.81|591.78|583.9|595.16|587.28|591.66|583.78|400
1741800300000|2025-03-12 17:25:00|591.77|583.89|591.39|583.51|592.05|584.17|589.79|581.91|264
1741800600000|2025-03-12 17:30:00|591.4|583.52|589.23|581.35|592.75|584.87|588.56|580.68|353
1741800900000|2025-03-12 17:35:00|589.22|581.34|588.07|580.19|590.4|582.52|587.69|579.81|311
1741801200000|2025-03-12 17:40:00|588.06|580.18|586.59|578.71|588.62|580.74|586.45|578.57|258
1741801500000|2025-03-12 17:45:00|586.69|578.81|588.18|580.3|589.67|581.79|586.26|578.38|212
1741801800000|2025-03-12 17:50:00|588.19|580.31|585.44|577.56|588.88|581|584.8|576.92|269
1741802100000|2025-03-12 17:55:00|585.36|577.48|583.78|575.9|585.44|577.56|583|575.12|321
1741802400000|2025-03-12 18:00:00|583.79|575.91|583.83|575.95|584.73|576.85|582.53|574.65|364
1741802700000|2025-03-12 18:05:00|583.82|575.94|585.24|577.36|585.33|577.45|583.3|575.42|289
1741803000000|2025-03-12 18:10:00|585.31|577.43|587.23|579.35|587.85|579.97|585.31|577.43|425
1741803300000|2025-03-12 18:15:00|587.24|579.36|586.69|578.81|588.53|580.65|586.19|578.31|345
1741803600000|2025-03-12 18:20:00|586.84|578.96|586.66|578.78|588.34|580.46|585.72|577.84|201
1741803900000|2025-03-12 18:25:00|586.71|578.83|587.3|579.42|588.53|580.65|586.53|578.65|220
1741804200000|2025-03-12 18:30:00|587.31|579.43|587.94|580.06|587.94|580.06|584.05|576.17|314
1741804500000|2025-03-12 18:35:00|588.19|580.31|588.06|580.18|588.66|580.78|586.4|578.52|248
1741804800000|2025-03-12 18:40:00|588.05|580.17|589.85|581.97|589.91|582.03|587.67|579.79|188
1741805100000|2025-03-12 18:45:00|589.83|581.95|591.98|584.1|592.25|584.37|588.5|580.62|273
1741805400000|2025-03-12 18:50:00|591.76|583.88|589.92|582.04|591.9|584.02|589.32|581.44|223
1741805700000|2025-03-12 18:55:00|589.85|581.97|588.2|580.32|589.9|582.02|587.43|579.55|253
1741806000000|2025-03-12 19:00:00|588.12|580.24|588.08|580.2|589.18|581.3|586.81|578.93|307
1741806300000|2025-03-12 19:05:00|588.01|580.13|587.2|579.32|588.01|580.13|584.99|577.11|275
1741806600000|2025-03-12 19:10:00|587.21|579.33|587.61|579.73|587.61|579.73|586.08|578.2|164
1741806900000|2025-03-12 19:15:00|587.47|579.59|588.18|580.3|588.85|580.97|585.18|577.3|278
1741807200000|2025-03-12 19:20:00|588.23|580.35|585.63|577.75|589.18|581.3|585.63|577.75|290
1741807500000|2025-03-12 19:25:00|585.76|577.88|587.01|579.13|587.93|580.05|585.32|577.44|289
1741807800000|2025-03-12 19:30:00|587.1|579.22|589.62|581.74|590.07|582.19|586.94|579.06|402
1741808100000|2025-03-12 19:35:00|589.6|581.72|586.51|578.63|589.87|581.99|586.22|578.34|406
1741808400000|2025-03-12 19:40:00|586.48|578.6|586.64|578.76|587.12|579.24|584.89|577.01|208
1741809600000|2025-03-12 20:00:00|586.71|578.83|586.2|578.32|587.28|579.4|585.97|578.09|75
1741809900000|2025-03-12 20:05:00|586.21|578.33|587.98|580.1|587.98|580.1|585.18|577.3|270
1741810200000|2025-03-12 20:10:00|587.99|580.11|587.73|579.85|589.02|581.14|587.22|579.34|235
1741810500000|2025-03-12 20:15:00|587.81|579.93|588.09|580.21|588.86|580.98|587.03|579.15|207
1741810800000|2025-03-12 20:20:00|588.1|580.22|589.81|581.93|590.1|582.22|586.97|579.09|290
1741811100000|2025-03-12 20:25:00|590.13|582.25|587.64|579.76|590.13|582.25|587.63|579.75|135
1741811400000|2025-03-12 20:30:00|587.62|579.74|587.35|579.47|588.74|580.86|587.02|579.14|224
1741811700000|2025-03-12 20:35:00|587.2|579.32|589.09|581.21|589.72|581.84|586.8|578.92|173
1741812000000|2025-03-12 20:40:00|589.15|581.27|588.76|580.88|589.15|581.27|587.99|580.11|64
1741812900000|2025-03-12 20:55:00|587.47|579.59|588.15|580.27|588.79|580.91|587.39|579.51|93
1741813200000|2025-03-12 21:00:00|588.14|580.26|591.93|584.05|591.93|584.05|588.14|580.26|280
1741813500000|2025-03-12 21:05:00|592.07|584.19|590.32|582.44|592.74|584.86|589.58|581.7|219
1741813800000|2025-03-12 21:10:00|590.34|582.46|591.35|583.47|592.16|584.28|589.88|582|168
1741814100000|2025-03-12 21:15:00|591.47|583.59|593.38|585.5|593.46|585.58|591.21|583.33|71
1741814400000|2025-03-12 21:20:00|593.21|585.33|593.26|585.38|593.26|585.38|593.03|585.15|26
1741814700000|2025-03-12 21:25:00|593.28|585.4|593.25|585.37|593.95|586.07|592.29|584.41|92
1741815000000|2025-03-12 21:30:00|593.24|585.36|592.17|584.29|594.45|586.57|592.06|584.18|150
1741815300000|2025-03-12 21:35:00|592.16|584.28|592.01|584.13|593.15|585.27|592|584.12|132
1741815600000|2025-03-12 21:40:00|591.92|584.04|591.58|583.7|592.3|584.42|591.1|583.22|113
1741815900000|2025-03-12 21:45:00|591.77|583.89|590.27|582.39|591.77|583.89|590.27|582.39|59
1741816200000|2025-03-12 21:50:00|590.21|582.33|589.09|581.21|590.47|582.59|589.09|581.21|95
1741816500000|2025-03-12 21:55:00|589.44|581.56|589.6|581.72|590.33|582.45|588.76|580.88|162
1741817400000|2025-03-12 22:10:00|590.95|583.07|592.1|584.22|592.54|584.66|590.94|583.06|114
1741817700000|2025-03-12 22:15:00|592.12|584.24|591.87|583.99|593.73|585.85|591.24|583.36|277
1741818000000|2025-03-12 22:20:00|591.86|583.98|594.19|586.31|594.52|586.64|591.86|583.98|123
1741818300000|2025-03-12 22:25:00|594.28|586.4|594.62|586.74|596.34|588.46|594.28|586.4|149
1741818600000|2025-03-12 22:30:00|594.54|586.66|593.02|585.14|594.97|587.09|592.85|584.97|146
1741818900000|2025-03-12 22:35:00|593.03|585.15|595.35|587.47|595.59|587.71|592.83|584.95|176
1741819200000|2025-03-12 22:40:00|595.53|587.65|592.85|584.97|595.54|587.66|592.85|584.97|113
1741819500000|2025-03-12 22:45:00|592.84|584.96|593.95|586.07|594.41|586.53|592.67|584.79|46
1741820100000|2025-03-12 22:55:00|594.07|586.19|595.36|587.48|595.5|587.62|593.63|585.75|100
1741820400000|2025-03-12 23:00:00|595.37|587.49|592.18|584.3|595.43|587.55|592.11|584.23|197
1741820700000|2025-03-12 23:05:00|592.12|584.24|592.42|584.54|593|585.12|591.97|584.09|192
1741821000000|2025-03-12 23:10:00|592.43|584.55|592.69|584.81|592.96|585.08|591.56|583.68|159
1741821300000|2025-03-12 23:15:00|592.7|584.82|592.59|584.71|592.88|585|592.09|584.21|187
1741822200000|2025-03-12 23:30:00|593.85|585.97|594.02|586.14|594.13|586.25|593.85|585.97|9
1741822500000|2025-03-12 23:35:00|594.19|586.31|594.67|586.79|594.95|587.07|593.73|585.85|208
1741822800000|2025-03-12 23:40:00|594.68|586.8|596.46|588.58|596.79|588.91|594.67|586.79|134
1741823100000|2025-03-12 23:45:00|596.34|588.46|596.34|588.46|596.58|588.7|595.32|587.44|199
1741823400000|2025-03-12 23:50:00|596.19|588.31|596.89|589.01|598.05|590.17|596.04|588.16|131
1741823700000|2025-03-12 23:55:00|596.85|588.97|596.73|588.85|597.03|589.15|595.79|587.91|146
1741824000000|2025-03-13 00:00:00|596.69|588.81|597.31|589.43|597.41|589.53|594.86|586.98|214
1741824600000|2025-03-13 00:10:00|595.48|587.6|596.13|588.25|596.74|588.86|595.23|587.35|99
1741824900000|2025-03-13 00:15:00|595.92|588.04|597.02|589.14|597.69|589.81|595.2|587.32|257
1741825200000|2025-03-13 00:20:00|597.01|589.13|599.8|591.92|600.92|593.04|596.75|588.87|349
1741825500000|2025-03-13 00:25:00|599.97|592.09|597.87|589.99|601.8|593.92|597.64|589.76|259
1741825800000|2025-03-13 00:30:00|598.05|590.17|597.56|589.68|598.66|590.78|595.64|587.76|302
1741826700000|2025-03-13 00:45:00|596.8|588.92|596.36|588.48|597.97|590.09|595.87|587.99|189
1741827000000|2025-03-13 00:50:00|596.57|588.69|596.5|588.62|596.96|589.08|595.23|587.35|198
1741827300000|2025-03-13 00:55:00|596.51|588.63|596.24|588.36|598.06|590.18|595.92|588.04|147
1741827600000|2025-03-13 01:00:00|596.1|588.22|593.24|585.36|596.66|588.78|592.58|584.7|247
1741827900000|2025-03-13 01:05:00|593.16|585.28|596.45|588.57|596.73|588.85|592.9|585.02|238
1741828200000|2025-03-13 01:10:00|596.73|588.85|596.82|588.94|597.68|589.8|596.46|588.58|181
1741828500000|2025-03-13 01:15:00|596.63|588.75|595.83|587.95|597.93|590.05|595.48|587.6|185
1741828800000|2025-03-13 01:20:00|596.05|588.17|593.22|585.34|596.5|588.62|593.22|585.34|202
1741829100000|2025-03-13 01:25:00|593.21|585.33|594.4|586.52|594.72|586.84|592.64|584.76|151
1741829400000|2025-03-13 01:30:00|594.29|586.41|595.64|587.76|596.44|588.56|594.27|586.39|176
1741829700000|2025-03-13 01:35:00|595.38|587.5|594.5|586.62|596.03|588.15|594.27|586.39|223
1741830000000|2025-03-13 01:40:00|594.41|586.53|594.79|586.91|595.59|587.71|593.79|585.91|139
1741830300000|2025-03-13 01:45:00|594.53|586.65|595.74|587.86|596.09|588.21|594.3|586.42|109
1741831800000|2025-03-13 02:10:00|601.23|593.35|600.54|592.66|602.13|594.25|600.21|592.33|151
1741832100000|2025-03-13 02:15:00|600.73|592.85|599.19|591.31|601.12|593.24|599.13|591.25|170
1741832400000|2025-03-13 02:20:00|599.05|591.17|597.39|589.51|599.09|591.21|597.04|589.16|190
1741832700000|2025-03-13 02:25:00|597.38|589.5|597.79|589.91|599.02|591.14|597.23|589.35|202
1741833000000|2025-03-13 02:30:00|597.83|589.95|596.88|589|598.15|590.27|596.37|588.49|189
1741833300000|2025-03-13 02:35:00|596.8|588.92|595.82|587.94|597.93|590.05|595.52|587.64|208
1741833600000|2025-03-13 02:40:00|595.83|587.95|596.02|588.14|596.19|588.31|595.29|587.41|178
1741833900000|2025-03-13 02:45:00|595.62|587.74|594.57|586.69|597.59|589.71|594.56|586.68|228
1741834200000|2025-03-13 02:50:00|594.58|586.7|595.65|587.77|596.31|588.43|594.49|586.61|147
1741834500000|2025-03-13 02:55:00|592.28|584.4|592.29|584.41|592.29|584.41|592.28|584.4|2
1741834800000|2025-03-13 03:00:00|592.37|584.49|593.62|585.74|594.12|586.24|592.28|584.4|193
1741835100000|2025-03-13 03:05:00|593.44|585.56|592.26|584.38|594.42|586.54|590.54|582.66|214
1741835400000|2025-03-13 03:10:00|592.25|584.37|593.65|585.77|593.97|586.09|592.1|584.22|169
1741835700000|2025-03-13 03:15:00|593.44|585.56|595.77|587.89|596.25|588.37|593.44|585.56|228
1741836000000|2025-03-13 03:20:00|595.67|587.79|596.77|588.89|597.12|589.24|595.09|587.21|149
1741836300000|2025-03-13 03:25:00|596.86|588.98|596.18|588.3|597.45|589.57|595.75|587.87|190
1741836600000|2025-03-13 03:30:00|596.38|588.5|595.7|587.82|596.71|588.83|594.75|586.87|186
1741836900000|2025-03-13 03:35:00|595.91|588.03|595.35|587.47|595.91|588.03|593.53|585.65|225
1741837200000|2025-03-13 03:40:00|595.33|587.45|595.24|587.36|596.08|588.2|593.85|585.97|203
1741837500000|2025-03-13 03:45:00|595.19|587.31|595.51|587.63|596.12|588.24|594.4|586.52|201
1741837800000|2025-03-13 03:50:00|595.3|587.42|595.34|587.46|596.14|588.26|594.88|587|141
1741838100000|2025-03-13 03:55:00|595.4|587.52|594.56|586.68|596.01|588.13|594|586.12|130
1741838400000|2025-03-13 04:00:00|594.57|586.69|595.73|587.85|598.08|590.2|594.57|586.69|276
1741838700000|2025-03-13 04:05:00|595.74|587.86|594.88|587|595.81|587.93|594.27|586.39|171
1741839000000|2025-03-13 04:10:00|594.8|586.92|593.98|586.1|595.56|587.68|593.78|585.9|219
1741839300000|2025-03-13 04:15:00|594.13|586.25|591.56|583.68|594.21|586.33|591.56|583.68|233
1741839600000|2025-03-13 04:20:00|591.55|583.67|592.1|584.22|592.68|584.8|591.16|583.28|135
1741839900000|2025-03-13 04:25:00|592.16|584.28|590.41|582.53|592.16|584.28|590.08|582.2|170
1741840200000|2025-03-13 04:30:00|590.46|582.58|589.27|581.39|592.01|584.13|588.45|580.57|267
1741840500000|2025-03-13 04:35:00|589.36|581.48|587.32|579.44|589.64|581.76|586.97|579.09|190
1741840800000|2025-03-13 04:40:00|587.33|579.45|588.2|580.32|588.64|580.76|586.3|578.42|282
1741841100000|2025-03-13 04:45:00|588.19|580.31|589.3|581.42|589.74|581.86|587.86|579.98|339
1741841400000|2025-03-13 04:50:00|589.29|581.41|589.49|581.61|590.08|582.2|589.22|581.34|250
1741842000000|2025-03-13 05:00:00|589.63|581.75|590.42|582.54|591.04|583.16|589.3|581.42|230
1741842300000|2025-03-13 05:05:00|590.41|582.53|589.07|581.19|590.66|582.78|588.9|581.02|301
1741842600000|2025-03-13 05:10:00|589.16|581.28|590.46|582.58|590.75|582.87|589.16|581.28|207
1741842900000|2025-03-13 05:15:00|590.4|582.52|589.63|581.75|590.58|582.7|588.64|580.76|241
1741843500000|2025-03-13 05:25:00|590.12|582.24|590.13|582.25|591.2|583.32|589.79|581.91|302
1741843800000|2025-03-13 05:30:00|590.12|582.24|585.01|577.13|590.12|582.24|584.75|576.87|329
1741844100000|2025-03-13 05:35:00|585.02|577.14|582.69|574.81|585.03|577.15|581.5|573.62|250
1741844400000|2025-03-13 05:40:00|582.68|574.8|582.18|574.3|582.68|574.8|581.26|573.38|297
1741844700000|2025-03-13 05:45:00|582.33|574.45|583.54|575.66|583.69|575.81|582.25|574.37|268
1741845300000|2025-03-13 05:55:00|583.03|575.15|583.27|575.39|583.56|575.68|582.62|574.74|222
1741845900000|2025-03-13 06:05:00|581.45|573.57|581.21|573.33|581.72|573.84|580.79|572.91|80
1741846200000|2025-03-13 06:10:00|581.2|573.32|581.64|573.76|582.25|574.37|580.62|572.74|399
1741846500000|2025-03-13 06:15:00|581.63|573.75|582.32|574.44|582.67|574.79|581.46|573.58|411
1741846800000|2025-03-13 06:20:00|582.35|574.47|580.92|573.04|582.46|574.58|580.34|572.46|248
1741847100000|2025-03-13 06:25:00|580.8|572.92|581.65|573.77|581.65|573.77|580.17|572.29|242
1741848000000|2025-03-13 06:40:00|581.11|573.23|581.42|573.54|582.17|574.29|580.87|572.99|150
1741848300000|2025-03-13 06:45:00|581.48|573.6|582.01|574.13|583.29|575.41|581.07|573.19|348
1741848600000|2025-03-13 06:50:00|581.97|574.09|582.7|574.82|583.1|575.22|581.79|573.91|330
1741848900000|2025-03-13 06:55:00|582.74|574.86|582.97|575.09|583.35|575.47|582.26|574.38|149
1741849200000|2025-03-13 07:00:00|582.98|575.1|584.93|577.05|585.95|578.07|582.62|574.74|290
1741849500000|2025-03-13 07:05:00|584.94|577.06|584.86|576.98|586.18|578.3|583.62|575.74|375
1741849800000|2025-03-13 07:10:00|584.87|576.99|584.84|576.96|586.28|578.4|584.58|576.7|223
1741850100000|2025-03-13 07:15:00|584.85|576.97|587.14|579.26|587.61|579.73|584.85|576.97|245
1741850400000|2025-03-13 07:20:00|587.13|579.25|588.64|580.76|589.4|581.52|586.46|578.58|357
1741850700000|2025-03-13 07:25:00|588.63|580.75|589.6|581.72|590.19|582.31|588.05|580.17|303
1741851000000|2025-03-13 07:30:00|589.61|581.73|589.01|581.13|590.56|582.68|588.74|580.86|375
1741851300000|2025-03-13 07:35:00|589.02|581.14|585.93|578.05|589.03|581.15|585.74|577.86|315
1741851600000|2025-03-13 07:40:00|586.07|578.19|586.01|578.13|586.49|578.61|585.74|577.86|309
1741851900000|2025-03-13 07:45:00|586.02|578.14|587.84|579.96|587.95|580.07|585.59|577.71|479
1741852200000|2025-03-13 07:50:00|587.85|579.97|587.74|579.86|588.72|580.84|587.3|579.42|249
1741852500000|2025-03-13 07:55:00|587.79|579.91|587.03|579.15|588.34|580.46|586.99|579.11|198
1741852800000|2025-03-13 08:00:00|587.04|579.16|589.58|581.7|590.07|582.19|587.04|579.16|291
1741853100000|2025-03-13 08:05:00|589.59|581.71|590.17|582.29|590.37|582.49|588.3|580.42|338
1741853400000|2025-03-13 08:10:00|590.21|582.33|589.28|581.4|591.5|583.62|589.28|581.4|279
1741853700000|2025-03-13 08:15:00|589.25|581.37|589.19|581.31|590.05|582.17|588.47|580.59|432
1741854000000|2025-03-13 08:20:00|589.18|581.3|587.7|579.82|589.96|582.08|587|579.12|537
1741854300000|2025-03-13 08:25:00|587.71|579.83|584.52|576.64|587.71|579.83|584.06|576.18|719
1741854600000|2025-03-13 08:30:00|584.53|576.65|585.35|577.47|586.27|578.39|584.11|576.23|689
1741854900000|2025-03-13 08:35:00|585.34|577.46|586.25|578.37|587.35|579.47|585.26|577.38|737
1741855200000|2025-03-13 08:40:00|586.26|578.38|586.31|578.43|586.41|578.53|584.3|576.42|581
1741855500000|2025-03-13 08:45:00|586.3|578.42|586.13|578.25|586.38|578.5|586.13|578.25|26
1741855800000|2025-03-13 08:50:00|588.57|580.69|588.21|580.33|588.67|580.79|588.08|580.2|22
1741856100000|2025-03-13 08:55:00|588.22|580.34|589.65|581.77|590.35|582.47|587.88|580|359
1741856400000|2025-03-13 09:00:00|589.62|581.74|591.72|583.84|595.27|587.39|589.46|581.58|566
1741856700000|2025-03-13 09:05:00|591.69|583.81|591.65|583.77|592.92|585.04|590.43|582.55|532
1741857000000|2025-03-13 09:10:00|591.58|583.7|592.14|584.26|592.91|585.03|591.53|583.65|311
1741857600000|2025-03-13 09:20:00|595.65|587.77|594.98|587.1|596.55|588.67|594.54|586.66|383
1741857900000|2025-03-13 09:25:00|594.99|587.11|595.15|587.27|595.68|587.8|594.34|586.46|398
1741858200000|2025-03-13 09:30:00|595.16|587.28|596.49|588.61|596.49|588.61|594.4|586.52|255
1741858500000|2025-03-13 09:35:00|596.42|588.54|596.46|588.58|596.59|588.71|595.24|587.36|302
1741859100000|2025-03-13 09:45:00|598.03|590.15|599.08|591.2|600.48|592.6|597.74|589.86|102
1741859400000|2025-03-13 09:50:00|599.16|591.28|599.75|591.87|601.64|593.76|598.8|590.92|321
1741859700000|2025-03-13 09:55:00|599.76|591.88|601.05|593.17|601.55|593.67|599.76|591.88|195
1741860000000|2025-03-13 10:00:00|601.17|593.29|600.95|593.07|602.23|594.35|599.48|591.6|327
1741860300000|2025-03-13 10:05:00|601.15|593.27|598.86|590.98|601.34|593.46|598.17|590.29|261
1741860600000|2025-03-13 10:10:00|598.87|590.99|599.68|591.8|600.01|592.13|598.4|590.52|222
1741860900000|2025-03-13 10:15:00|599.53|591.65|599.34|591.46|600.88|593|598.84|590.96|188
1741861500000|2025-03-13 10:25:00|599.04|591.16|598.79|590.91|599.72|591.84|594.24|586.36|411
1741861800000|2025-03-13 10:30:00|598.8|590.92|598.82|590.94|602.37|594.49|598.8|590.92|398
1741863000000|2025-03-13 10:50:00|603.23|595.35|603.11|595.23|603.23|595.35|602.52|594.64|130
1741863300000|2025-03-13 10:55:00|603.12|595.24|602.66|594.78|603.76|595.88|601.77|593.89|504
1741864200000|2025-03-13 11:10:00|602.07|594.19|601.7|593.82|602.07|594.19|601.5|593.62|79
1741864500000|2025-03-13 11:15:00|601.69|593.81|600.46|592.58|601.71|593.83|599.37|591.49|428
1741864800000|2025-03-13 11:20:00|600.33|592.45|601.12|593.24|601.79|593.91|599.91|592.03|363
1741865100000|2025-03-13 11:25:00|601.11|593.23|601.08|593.2|601.75|593.87|599.95|592.07|308
1741865400000|2025-03-13 11:30:00|601.09|593.21|601.25|593.37|601.25|593.37|600.86|592.98|18
1741866600000|2025-03-13 11:50:00|605.05|597.17|604.21|596.33|605.05|597.17|604.18|596.3|95
1741866900000|2025-03-13 11:55:00|604.2|596.32|607.35|599.47|607.86|599.98|603.68|595.8|382
1741867200000|2025-03-13 12:00:00|607.34|599.46|605.9|598.02|608.04|600.16|605.13|597.25|460
1741867500000|2025-03-13 12:05:00|605.89|598.01|603.58|595.7|606.53|598.65|602.67|594.79|380
1741867800000|2025-03-13 12:10:00|603.57|595.69|603.1|595.22|605.26|597.38|602.44|594.56|466
1741868100000|2025-03-13 12:15:00|603.09|595.21|606.82|598.94|606.97|599.09|603.06|595.18|338
1741868700000|2025-03-13 12:25:00|607.18|599.3|608.01|600.13|609.34|601.46|607.16|599.28|360
1741869000000|2025-03-13 12:30:00|608.34|600.46|603.82|595.94|612.77|604.89|603.42|595.54|829
1741869300000|2025-03-13 12:35:00|603.66|595.78|600.86|592.98|604.45|596.57|600.05|592.17|556
1741869600000|2025-03-13 12:40:00|601.09|593.21|603.71|595.83|603.74|595.86|600.81|592.93|368
1741869900000|2025-03-13 12:45:00|603.69|595.81|600.17|592.29|603.74|595.86|599.89|592.01|429
1741870200000|2025-03-13 12:50:00|600.32|592.44|600.76|592.88|602.33|594.45|599.74|591.86|399
1741870500000|2025-03-13 12:55:00|600.95|593.07|600.97|593.09|601.29|593.41|598.3|590.42|529
1741870800000|2025-03-13 13:00:00|600.91|593.03|605.42|597.54|605.49|597.61|600.56|592.68|660
1741871100000|2025-03-13 13:05:00|605.4|597.52|604.22|596.34|605.69|597.81|602.92|595.04|374
1741871400000|2025-03-13 13:10:00|604.32|596.44|602.82|594.94|604.39|596.51|602.29|594.41|398
1741871700000|2025-03-13 13:15:00|602.81|594.93|602.51|594.63|603.82|595.94|602.24|594.36|398
1741872000000|2025-03-13 13:20:00|602.45|594.57|604.58|596.7|606.97|599.09|601.68|593.8|433
1741872300000|2025-03-13 13:25:00|604.64|596.76|605.15|597.27|605.94|598.06|603.05|595.17|439
1741872600000|2025-03-13 13:30:00|604.92|597.04|603.74|595.86|606.16|598.28|601.15|593.27|698
1741872900000|2025-03-13 13:35:00|603.73|595.85|599.83|591.95|603.74|595.86|598.12|590.24|692
1741873200000|2025-03-13 13:40:00|599.84|591.96|596.26|588.38|600.67|592.79|595.94|588.06|483
1741873500000|2025-03-13 13:45:00|596.33|588.45|594.24|586.36|597.73|589.85|592.62|584.74|600
1741873800000|2025-03-13 13:50:00|594.23|586.35|591.19|583.31|594.94|587.06|590.22|582.34|572
1741874100000|2025-03-13 13:55:00|591.27|583.39|589.89|582.01|591.47|583.59|589.65|581.77|283
1741874400000|2025-03-13 14:00:00|592.63|584.75|592.55|584.67|592.63|584.75|592.3|584.42|16
1741874700000|2025-03-13 14:05:00|592.56|584.68|593.34|585.46|594.4|586.52|592.56|584.68|464
1741878300000|2025-03-13 15:05:00|592.87|584.99|593.08|585.2|593.1|585.22|592.82|584.94|12
1741878600000|2025-03-13 15:10:00|592.89|585.01|595.3|587.42|595.71|587.83|592.86|584.98|431
1741878900000|2025-03-13 15:15:00|595.13|587.25|595.23|587.35|595.64|587.76|592.23|584.35|511
1741879200000|2025-03-13 15:20:00|595.21|587.33|596.2|588.32|596.33|588.45|593.9|586.02|370
1741879500000|2025-03-13 15:25:00|596.19|588.31|595.9|588.02|596.28|588.4|594.02|586.14|383
1741879800000|2025-03-13 15:30:00|595.89|588.01|594.14|586.26|596.61|588.73|594.08|586.2|522
1741880100000|2025-03-13 15:35:00|594.07|586.19|591.31|583.43|594.08|586.2|590.43|582.55|456
1741880400000|2025-03-13 15:40:00|591.25|583.37|594.12|586.24|595.05|587.17|590.63|582.75|489
1741880700000|2025-03-13 15:45:00|593.87|585.99|592.02|584.14|594.12|586.24|591.41|583.53|344
1741883100000|2025-03-13 16:25:00|589.88|582|588.57|580.69|590.19|582.31|587.48|579.6|301
1741884300000|2025-03-13 16:45:00|589.26|581.38|586.91|579.03|589.26|581.38|585.73|577.85|476
1741884600000|2025-03-13 16:50:00|586.94|579.06|585.72|577.84|587.51|579.63|585.42|577.54|563
1741884900000|2025-03-13 16:55:00|585.71|577.83|587.6|579.72|587.6|579.72|585.33|577.45|442
1741885200000|2025-03-13 17:00:00|587.54|579.66|588.08|580.2|588.21|580.33|585.64|577.76|481
1741885500000|2025-03-13 17:05:00|588.07|580.19|588.66|580.78|588.95|581.07|586.5|578.62|431
1741885800000|2025-03-13 17:10:00|588.65|580.77|587.33|579.45|588.76|580.88|585.75|577.87|388
1741886100000|2025-03-13 17:15:00|587.32|579.44|585.24|577.36|587.47|579.59|583.25|575.37|407
1741886400000|2025-03-13 17:20:00|585.13|577.25|583.44|575.56|585.93|578.05|582.67|574.79|413
1741886700000|2025-03-13 17:25:00|583.36|575.48|582.5|574.62|583.9|576.02|582.35|574.47|122
1741887000000|2025-03-13 17:30:00|582.2|574.32|581.07|573.19|582.27|574.39|580.44|572.56|106
1741887300000|2025-03-13 17:35:00|580.99|573.11|580.39|572.51|581.65|573.77|579.79|571.91|394
1741887600000|2025-03-13 17:40:00|580.44|572.56|579.15|571.27|580.87|572.99|578.43|570.55|373
1741887900000|2025-03-13 17:45:00|579.14|571.26|577.63|569.75|579.45|571.57|575.56|567.68|504
1741888200000|2025-03-13 17:50:00|576.98|569.1|577.4|569.52|579.54|571.66|576.98|569.1|444
1741888500000|2025-03-13 17:55:00|577.39|569.51|574.81|566.93|577.76|569.88|574.28|566.4|347
1741888800000|2025-03-13 18:00:00|575.17|567.29|576.54|568.66|578.21|570.33|574.71|566.83|398
1741889100000|2025-03-13 18:05:00|576.55|568.67|577.98|570.1|578.24|570.36|575.66|567.78|488
1741889400000|2025-03-13 18:10:00|577.97|570.09|579.4|571.52|579.82|571.94|577.3|569.42|465
1741889700000|2025-03-13 18:15:00|579.1|571.22|578.05|570.17|579.22|571.34|577.12|569.24|441
1741890000000|2025-03-13 18:20:00|577.87|569.99|581.34|573.46|582.22|574.34|577.33|569.45|383
1741890300000|2025-03-13 18:25:00|581.33|573.45|584.13|576.25|584.46|576.58|580.88|573|466
1741890600000|2025-03-13 18:30:00|584.28|576.4|583.03|575.15|584.86|576.98|582.61|574.73|473
1741890900000|2025-03-13 18:35:00|582.5|574.62|582.19|574.31|583.69|575.81|581.25|573.37|338
1741891200000|2025-03-13 18:40:00|582.12|574.24|582.01|574.13|582.99|575.11|580.97|573.09|360
1741891500000|2025-03-13 18:45:00|582|574.12|584.13|576.25|584.54|576.66|580.38|572.5|349
1741891800000|2025-03-13 18:50:00|584.12|576.24|584.99|577.11|585.14|577.26|583.23|575.35|440
1741892100000|2025-03-13 18:55:00|585|577.12|587.24|579.36|587.51|579.63|584.69|576.81|340
1741892400000|2025-03-13 19:00:00|587.23|579.35|588.21|580.33|590.63|582.75|586.62|578.74|459
1741892700000|2025-03-13 19:05:00|588.28|580.4|587.76|579.88|588.87|580.99|586.4|578.52|364
1741893600000|2025-03-13 19:20:00|585.26|577.38|582.49|574.61|585.54|577.66|581.99|574.11|145
1741893900000|2025-03-13 19:25:00|582.51|574.63|581.6|573.72|582.75|574.87|580.68|572.8|416
1741894200000|2025-03-13 19:30:00|582.11|574.23|583.85|575.97|583.91|576.03|581.32|573.44|284
1741894500000|2025-03-13 19:35:00|583.83|575.95|582.55|574.67|584.17|576.29|582.22|574.34|457
1741894800000|2025-03-13 19:40:00|582.46|574.58|582.7|574.82|583.86|575.98|582|574.12|479
1741895100000|2025-03-13 19:45:00|582.69|574.81|583.22|575.34|584.3|576.42|581.69|573.81|412
1741895400000|2025-03-13 19:50:00|582.91|575.03|584.42|576.54|585.5|577.62|582.69|574.81|364
1741896000000|2025-03-13 20:00:00|585.26|577.38|584.49|576.61|585.56|577.68|583.74|575.86|266
1741896300000|2025-03-13 20:05:00|584.48|576.6|586.29|578.41|586.35|578.47|584.08|576.2|462
1741896600000|2025-03-13 20:10:00|586.28|578.4|584.41|576.53|586.28|578.4|583.97|576.09|332
1741896900000|2025-03-13 20:15:00|584.4|576.52|586.52|578.64|587.06|579.18|584.28|576.4|390
1741897200000|2025-03-13 20:20:00|586.51|578.63|586.45|578.57|587.28|579.4|586.11|578.23|270
1741897800000|2025-03-13 20:30:00|586.39|578.51|587.09|579.21|587.67|579.79|586.18|578.3|244
1741898100000|2025-03-13 20:35:00|587.08|579.2|586.4|578.52|587.21|579.33|586.02|578.14|295
1741898400000|2025-03-13 20:40:00|586.39|578.51|584.75|576.87|586.49|578.61|584.75|576.87|168
1741899000000|2025-03-13 20:50:00|580.79|572.91|581.15|573.27|581.99|574.11|580.44|572.56|182
1741899600000|2025-03-13 21:00:00|581.8|573.92|582.98|575.1|583.52|575.64|580.84|572.96|296
1741899900000|2025-03-13 21:05:00|582.99|575.11|584.99|577.11|585.07|577.19|582.69|574.81|455
1741900200000|2025-03-13 21:10:00|584.98|577.1|584.3|576.42|585.62|577.74|584.3|576.42|391
1741900500000|2025-03-13 21:15:00|584.29|576.41|582.96|575.08|584.74|576.86|581.99|574.11|392
1741900800000|2025-03-13 21:20:00|582.8|574.92|584.72|576.84|584.79|576.91|582.79|574.91|218
1741901100000|2025-03-13 21:25:00|584.78|576.9|585.28|577.4|586.07|578.19|584.5|576.62|245
1741901400000|2025-03-13 21:30:00|585.27|577.39|583.01|575.13|585.59|577.71|582.95|575.07|344
1741901700000|2025-03-13 21:35:00|583|575.12|585.19|577.31|585.32|577.44|582.98|575.1|288
1741902000000|2025-03-13 21:40:00|585.25|577.37|586.24|578.36|586.3|578.42|584.4|576.52|270
1741902300000|2025-03-13 21:45:00|586.23|578.35|587.55|579.67|588.02|580.14|585.79|577.91|221
1741902600000|2025-03-13 21:50:00|587.54|579.66|586.54|578.66|587.69|579.81|586.18|578.3|213
1741902900000|2025-03-13 21:55:00|586.53|578.65|588.67|580.79|588.67|580.79|586.29|578.41|332
1741903200000|2025-03-13 22:00:00|588.73|580.85|591.26|583.38|591.76|583.88|588.69|580.81|428
1741903500000|2025-03-13 22:05:00|591.25|583.37|593.8|585.92|593.99|586.11|590.66|582.78|361
1741903800000|2025-03-13 22:10:00|593.78|585.9|592.77|584.89|593.81|585.93|592.02|584.14|306
1741904100000|2025-03-13 22:15:00|592.7|584.82|591.4|583.52|592.83|584.95|591.09|583.21|342
1741904400000|2025-03-13 22:20:00|591.38|583.5|593.18|585.3|593.38|585.5|590.73|582.85|286
1741904700000|2025-03-13 22:25:00|593.3|585.42|594.13|586.25|595.03|587.15|593.24|585.36|251
1741905000000|2025-03-13 22:30:00|594.12|586.24|592.44|584.56|594.73|586.85|592.27|584.39|376
1741905300000|2025-03-13 22:35:00|592.47|584.59|593.4|585.52|593.59|585.71|592.28|584.4|369
1741905600000|2025-03-13 22:40:00|593.39|585.51|594.99|587.11|595.13|587.25|593.29|585.41|254
1741905900000|2025-03-13 22:45:00|594.98|587.1|595.77|587.89|596.67|588.79|594.82|586.94|392
1741906200000|2025-03-13 22:50:00|595.76|587.88|596.64|588.76|598.22|590.34|595.65|587.77|325
1741906500000|2025-03-13 22:55:00|596.63|588.75|597.24|589.36|597.53|589.65|596.3|588.42|372
1741906800000|2025-03-13 23:00:00|597.23|589.35|597.14|589.26|597.23|589.35|597.14|589.26|3
1741907100000|2025-03-13 23:05:00|597.81|589.93|598.85|590.97|598.85|590.97|597.74|589.86|200
1741907400000|2025-03-13 23:10:00|598.94|591.06|595.98|588.1|599.84|591.96|594.62|586.74|489
1741907700000|2025-03-13 23:15:00|595.97|588.09|596.45|588.57|597.19|589.31|594.94|587.06|455
1741908000000|2025-03-13 23:20:00|596.37|588.49|594|586.12|596.37|588.49|594|586.12|329
1741908300000|2025-03-13 23:25:00|593.99|586.11|592.74|584.86|594.1|586.22|592.65|584.77|314
1741908600000|2025-03-13 23:30:00|592.7|584.82|593.43|585.55|593.73|585.85|592.04|584.16|385
1741908900000|2025-03-13 23:35:00|593.42|585.54|593.05|585.17|593.67|585.79|592.42|584.54|409
1741909200000|2025-03-13 23:40:00|593.1|585.22|593.2|585.32|593.62|585.74|592.87|584.99|426
1741909500000|2025-03-13 23:45:00|593.5|585.62|595.27|587.39|595.28|587.4|593.47|585.59|384
1741909800000|2025-03-13 23:50:00|595.14|587.26|594.69|586.81|595.41|587.53|594.15|586.27|442
1741910400000|2025-03-14 00:00:00|592.71|584.83|593.1|585.22|595.02|587.14|592.71|584.83|264
1741910700000|2025-03-14 00:05:00|593.29|585.41|594.61|586.73|595.51|587.63|593.23|585.35|404
1741911000000|2025-03-14 00:10:00|594.6|586.72|596.26|588.38|596.55|588.67|594.57|586.69|300
1741911300000|2025-03-14 00:15:00|596.25|588.37|595.86|587.98|596.9|589.02|594.67|586.79|359
1741911600000|2025-03-14 00:20:00|595.85|587.97|595.27|587.39|595.94|588.06|593.24|585.36|297
1741911900000|2025-03-14 00:25:00|595.34|587.46|594.54|586.66|596.89|589.01|594.17|586.29|346
1741912200000|2025-03-14 00:30:00|594.53|586.65|595.41|587.53|596.37|588.49|594.34|586.46|421
1741912500000|2025-03-14 00:35:00|595.42|587.54|596.44|588.56|596.47|588.59|595|587.12|364
1741912800000|2025-03-14 00:40:00|596.43|588.55|596.44|588.56|597.73|589.85|596.13|588.25|115
1741913400000|2025-03-14 00:50:00|597.81|589.93|597.22|589.34|598.22|590.34|597.11|589.23|48
1741913700000|2025-03-14 00:55:00|597.21|589.33|596.02|588.14|598.19|590.31|595.99|588.11|259
1741914000000|2025-03-14 01:00:00|596.2|588.32|595.31|587.43|596.24|588.36|595.11|587.23|250
1741914300000|2025-03-14 01:05:00|595.07|587.19|595.06|587.18|595.07|587.19|595.06|587.18|2
1741914600000|2025-03-14 01:10:00|595.05|587.17|595.62|587.74|595.81|587.93|593.94|586.06|327
1741914900000|2025-03-14 01:15:00|595.61|587.73|593.98|586.1|595.61|587.73|593.57|585.69|381
1741915200000|2025-03-14 01:20:00|594.03|586.15|593.93|586.05|594.6|586.72|593.41|585.53|345
1741915500000|2025-03-14 01:25:00|593.94|586.06|594.77|586.89|594.83|586.95|593.94|586.06|306
1741915800000|2025-03-14 01:30:00|594.76|586.88|595.72|587.84|596.13|588.25|594.65|586.77|328
1741916100000|2025-03-14 01:35:00|595.77|587.89|595.88|588|596.87|588.99|595.19|587.31|357
1741916400000|2025-03-14 01:40:00|595.87|587.99|598.62|590.74|598.9|591.02|595.78|587.9|329
1741916700000|2025-03-14 01:45:00|598.61|590.73|597.46|589.58|598.89|591.01|597.24|589.36|230
1741917000000|2025-03-14 01:50:00|597.47|589.59|597.15|589.27|597.81|589.93|596.92|589.04|338
1741917300000|2025-03-14 01:55:00|597.14|589.26|596.39|588.51|597.37|589.49|595.8|587.92|285
1741917600000|2025-03-14 02:00:00|596.37|588.49|596.49|588.61|597.02|589.14|595.35|587.47|333
1741917900000|2025-03-14 02:05:00|596.48|588.6|596.29|588.41|596.92|589.04|595.44|587.56|323
1741918200000|2025-03-14 02:10:00|596.28|588.4|597.02|589.14|597.24|589.36|596.16|588.28|290
1741918500000|2025-03-14 02:15:00|597.01|589.13|597.44|589.56|598.45|590.57|597.01|589.13|326
1741918800000|2025-03-14 02:20:00|597.45|589.57|598.44|590.56|598.86|590.98|597.07|589.19|294
1741919100000|2025-03-14 02:25:00|598.43|590.55|598.58|590.7|598.69|590.81|597.84|589.96|154
1741920300000|2025-03-14 02:45:00|597.43|589.55|599.06|591.18|599.43|591.55|597.31|589.43|137
1741920600000|2025-03-14 02:50:00|599.05|591.17|599.15|591.27|599.48|591.6|599.05|591.17|24
1741920900000|2025-03-14 02:55:00|600.72|592.84|600.83|592.95|601.06|593.18|600.56|592.68|88
1741921200000|2025-03-14 03:00:00|600.75|592.87|599.64|591.76|600.82|592.94|599.64|591.76|145
1741921500000|2025-03-14 03:05:00|599.65|591.77|598.93|591.05|600.2|592.32|598.71|590.83|300
1741921800000|2025-03-14 03:10:00|598.66|590.78|597.76|589.88|599.2|591.32|597.75|589.87|235
1741922100000|2025-03-14 03:15:00|597.84|589.96|597.18|589.3|598.3|590.42|597.13|589.25|109
1741922400000|2025-03-14 03:20:00|597.17|589.29|597.05|589.17|597.65|589.77|597.02|589.14|79
1741922700000|2025-03-14 03:25:00|597.18|589.3|597.13|589.25|597.34|589.46|597.13|589.25|60
1741923000000|2025-03-14 03:30:00|597.14|589.26|596.46|588.58|597.14|589.26|595.71|587.83|378
1741923300000|2025-03-14 03:35:00|596.47|588.59|597.73|589.85|597.73|589.85|596.4|588.52|283
1741923600000|2025-03-14 03:40:00|597.72|589.84|597.94|590.06|598.72|590.84|597.64|589.76|296
1741923900000|2025-03-14 03:45:00|597.86|589.98|597.32|589.44|598.25|590.37|596.88|589|235
1741924200000|2025-03-14 03:50:00|597.37|589.49|597.81|589.93|597.89|590.01|597.04|589.16|156
1741924500000|2025-03-14 03:55:00|597.82|589.94|598.12|590.24|598.31|590.43|597.71|589.83|142
1741925100000|2025-03-14 04:05:00|598.51|590.63|600.6|592.72|600.73|592.85|598|590.12|194
1741925400000|2025-03-14 04:10:00|600.61|592.73|599.84|591.96|600.61|592.73|599.51|591.63|284
1741925700000|2025-03-14 04:15:00|599.83|591.95|599.9|592.02|600.58|592.7|599.36|591.48|191
1741926000000|2025-03-14 04:20:00|599.89|592.01|598.31|590.43|599.9|592.02|597.94|590.06|168
1741926300000|2025-03-14 04:25:00|598.72|590.84|597.87|589.99|598.84|590.96|597.77|589.89|170
1741926900000|2025-03-14 04:35:00|596.25|588.37|596.1|588.22|596.34|588.46|595.76|587.88|90
1741927200000|2025-03-14 04:40:00|596.09|588.21|595.67|587.79|596.09|588.21|595.43|587.55|147
1741927500000|2025-03-14 04:45:00|595.68|587.8|595.85|587.97|596.52|588.64|595.58|587.7|306
1741927800000|2025-03-14 04:50:00|595.88|588|595.61|587.73|596.09|588.21|595.54|587.66|240
1741928400000|2025-03-14 05:00:00|595.26|587.38|594.82|586.94|595.37|587.49|594.39|586.51|130
1741928700000|2025-03-14 05:05:00|594.83|586.95|595.44|587.56|595.5|587.62|594.32|586.44|159
1741929000000|2025-03-14 05:10:00|595.36|587.48|593.72|585.84|595.61|587.73|593.61|585.73|239
1741929300000|2025-03-14 05:15:00|593.71|585.83|594.78|586.9|595|587.12|593.69|585.81|266
1741929600000|2025-03-14 05:20:00|594.88|587|595.67|587.79|595.89|588.01|594.77|586.89|217
1741929900000|2025-03-14 05:25:00|595.69|587.81|595.45|587.57|596.15|588.27|595.24|587.36|149
1741930200000|2025-03-14 05:30:00|595.44|587.56|595.65|587.77|595.95|588.07|594.79|586.91|228
1741930500000|2025-03-14 05:35:00|595.67|587.79|595.83|587.95|596.5|588.62|595.35|587.47|190
1741930800000|2025-03-14 05:40:00|595.98|588.1|596.73|588.85|596.94|589.06|595.81|587.93|231
1741931100000|2025-03-14 05:45:00|596.74|588.86|595.95|588.07|596.76|588.88|595.95|588.07|52
1741931400000|2025-03-14 05:50:00|595.58|587.7|595.47|587.59|595.72|587.84|595.14|587.26|45
1741931700000|2025-03-14 05:55:00|595.48|587.6|595.67|587.79|596.06|588.18|595.22|587.34|167
1741932000000|2025-03-14 06:00:00|595.66|587.78|594.81|586.93|596.16|588.28|594.38|586.5|372
1741932300000|2025-03-14 06:05:00|594.82|586.94|593.53|585.65|595.17|587.29|593.34|585.46|336
1741932600000|2025-03-14 06:10:00|592.7|584.82|592.97|585.09|593.2|585.32|591.84|583.96|280
1741932900000|2025-03-14 06:15:00|592.96|585.08|592.48|584.6|593.15|585.27|592.27|584.39|253
1741933200000|2025-03-14 06:20:00|592.47|584.59|592.23|584.35|592.64|584.76|592.19|584.31|246
1741933500000|2025-03-14 06:25:00|592.25|584.37|592.03|584.15|592.87|584.99|592.03|584.15|274
1741933800000|2025-03-14 06:30:00|592.02|584.14|592.96|585.08|593.15|585.27|591.02|583.14|183
1741934100000|2025-03-14 06:35:00|592.95|585.07|593.27|585.39|593.9|586.02|592.23|584.35|205
1741934400000|2025-03-14 06:40:00|593.28|585.4|593.03|585.15|593.47|585.59|592.3|584.42|179
1741934700000|2025-03-14 06:45:00|593.02|585.14|592.88|585|594.04|586.16|592.52|584.64|226
1741935000000|2025-03-14 06:50:00|593.03|585.15|593.99|586.11|594.1|586.22|592.56|584.68|285
1741935300000|2025-03-14 06:55:00|593.98|586.1|592.88|585|593.99|586.11|592.4|584.52|169
1741935600000|2025-03-14 07:00:00|592.75|584.87|591.86|583.98|592.8|584.92|591.65|583.77|211
1741935900000|2025-03-14 07:05:00|591.88|584|592.08|584.2|592.54|584.66|591.48|583.6|228
1741936200000|2025-03-14 07:10:00|592.09|584.21|592.45|584.57|593.07|585.19|591.54|583.66|241
1741936500000|2025-03-14 07:15:00|592.54|584.66|592.4|584.52|593|585.12|592.11|584.23|196
1741936800000|2025-03-14 07:20:00|592.41|584.53|593.17|585.29|593.79|585.91|592.33|584.45|146
1741937100000|2025-03-14 07:25:00|593.08|585.2|593.45|585.57|593.83|585.95|592.91|585.03|178
1741937400000|2025-03-14 07:30:00|593.44|585.56|593.51|585.63|594.12|586.24|592.88|585|214
1741937700000|2025-03-14 07:35:00|593.52|585.64|594.19|586.31|594.19|586.31|593.35|585.47|132
1741938000000|2025-03-14 07:40:00|594.26|586.38|597.23|589.35|597.92|590.04|594.26|586.38|273
1741938300000|2025-03-14 07:45:00|597.24|589.36|596.16|588.28|598.04|590.16|596.16|588.28|281
1741938600000|2025-03-14 07:50:00|596.17|588.29|595.24|587.36|596.19|588.31|595.1|587.22|205
1741938900000|2025-03-14 07:55:00|595.25|587.37|593.62|585.74|595.27|587.39|593.58|585.7|193
1741939200000|2025-03-14 08:00:00|593.63|585.75|594.32|586.44|594.35|586.47|593.01|585.13|285
1741939500000|2025-03-14 08:05:00|594.33|586.45|593.54|585.66|594.67|586.79|593.54|585.66|212
1741939800000|2025-03-14 08:10:00|593.39|585.51|593.77|585.89|594.34|586.46|593.29|585.41|163
1741940100000|2025-03-14 08:15:00|593.75|585.87|596.46|588.58|596.82|588.94|593.71|585.83|251
1741940400000|2025-03-14 08:20:00|596.38|588.5|598|590.12|598.07|590.19|595.89|588.01|231
1741940700000|2025-03-14 08:25:00|597.97|590.09|598.24|590.36|599.91|592.03|597.78|589.9|276
1741941000000|2025-03-14 08:30:00|598.25|590.37|595.44|587.56|599.79|591.91|595.31|587.43|457
1741941300000|2025-03-14 08:35:00|595.4|587.52|594.85|586.97|596.7|588.82|594.64|586.76|390
1741941600000|2025-03-14 08:40:00|594.93|587.05|595.15|587.27|595.15|587.27|593.72|585.84|267
1741941900000|2025-03-14 08:45:00|595.27|587.39|597.81|589.93|598.54|590.66|595.24|587.36|364
1741942200000|2025-03-14 08:50:00|597.78|589.9|596.14|588.26|597.79|589.91|596.1|588.22|169
1741942500000|2025-03-14 08:55:00|596.13|588.25|595.9|588.02|596.61|588.73|595.52|587.64|227
1741942800000|2025-03-14 09:00:00|596.04|588.16|597.15|589.27|597.15|589.27|595.51|587.63|240
1741943100000|2025-03-14 09:05:00|597.26|589.38|596.51|588.63|598.28|590.4|596.3|588.42|282
1741943400000|2025-03-14 09:10:00|596.5|588.62|595.97|588.09|596.85|588.97|595.54|587.66|248
1741943700000|2025-03-14 09:15:00|595.96|588.08|597.13|589.25|597.55|589.67|595.14|587.26|288
1741944000000|2025-03-14 09:20:00|597.14|589.26|598.17|590.29|598.53|590.65|597.06|589.18|222
1741944300000|2025-03-14 09:25:00|598.18|590.3|596.18|588.3|598.96|591.08|595.27|587.39|276
1741944600000|2025-03-14 09:30:00|595.92|588.04|594.69|586.81|596.73|588.85|594.07|586.19|246
1741944900000|2025-03-14 09:35:00|594.72|586.84|594.51|586.63|595.14|587.26|594.44|586.56|156
1741945200000|2025-03-14 09:40:00|594.53|586.65|596.24|588.36|596.66|588.78|594.17|586.29|278
1741945500000|2025-03-14 09:45:00|596.19|588.31|594.04|586.16|596.78|588.9|593.32|585.44|229
1741945800000|2025-03-14 09:50:00|594.02|586.14|593.9|586.02|594.88|587|593.8|585.92|283
1741946100000|2025-03-14 09:55:00|593.89|586.01|593.18|585.3|594.06|586.18|592.46|584.58|228
1741946400000|2025-03-14 10:00:00|593.19|585.31|591.13|583.25|593.67|585.79|591.12|583.24|249
1741946700000|2025-03-14 10:05:00|591.12|583.24|589.74|581.86|591.37|583.49|588.79|580.91|263
1741947000000|2025-03-14 10:10:00|589.73|581.85|589.37|581.49|590.51|582.63|589.22|581.34|290
1741947300000|2025-03-14 10:15:00|589.36|581.48|590.14|582.26|590.96|583.08|589.07|581.19|369
1741947600000|2025-03-14 10:20:00|590.13|582.25|590.18|582.3|590.45|582.57|588.85|580.97|348
1741947900000|2025-03-14 10:25:00|590.15|582.27|591.57|583.69|592.12|584.24|590.14|582.26|267
1741948200000|2025-03-14 10:30:00|591.63|583.75|591.43|583.55|591.88|584|590.61|582.73|226
1741948500000|2025-03-14 10:35:00|591.5|583.62|593.35|585.47|593.57|585.69|591.5|583.62|269
1741948800000|2025-03-14 10:40:00|593.34|585.46|593.6|585.72|594.28|586.4|592.97|585.09|354
1741949100000|2025-03-14 10:45:00|593.37|585.49|595|587.12|595.44|587.56|593.33|585.45|369
1741949400000|2025-03-14 10:50:00|594.98|587.1|594.48|586.6|595.45|587.57|593.79|585.91|361
1741949700000|2025-03-14 10:55:00|594.57|586.69|594.53|586.65|594.82|586.94|594.11|586.23|217
1741950000000|2025-03-14 11:00:00|594.52|586.64|594.73|586.85|595.6|587.72|594.4|586.52|280
1741950300000|2025-03-14 11:05:00|594.79|586.91|594.55|586.67|596.08|588.2|594.19|586.31|238
1741950600000|2025-03-14 11:10:00|594.7|586.82|594.49|586.61|595.46|587.58|594.28|586.4|287
1741950900000|2025-03-14 11:15:00|594.54|586.66|595.51|587.63|595.82|587.94|594.37|586.49|296
1741951200000|2025-03-14 11:20:00|595.48|587.6|596.18|588.3|596.26|588.38|595.22|587.34|260
1741951500000|2025-03-14 11:25:00|596.08|588.2|595.39|587.51|596.2|588.32|595.27|587.39|216
1741951800000|2025-03-14 11:30:00|595.36|587.48|594.96|587.08|596.24|588.36|594.66|586.78|305
1741952100000|2025-03-14 11:35:00|595.1|587.22|595.7|587.82|596.58|588.7|594.99|587.11|259
1741952400000|2025-03-14 11:40:00|595.69|587.81|595.58|587.7|595.76|587.88|594.69|586.81|151
1741952700000|2025-03-14 11:45:00|595.57|587.69|594.67|586.79|595.91|588.03|594.43|586.55|223
1741953000000|2025-03-14 11:50:00|594.66|586.78|594.97|587.09|595.37|587.49|594.35|586.47|246
1741953300000|2025-03-14 11:55:00|594.95|587.07|595.72|587.84|596.03|588.15|594.94|587.06|198
1741953600000|2025-03-14 12:00:00|595.64|587.76|593.63|585.75|595.71|587.83|592.87|584.99|289
1741953900000|2025-03-14 12:05:00|593.62|585.74|594.03|586.15|595.13|587.25|593.42|585.54|190
1741954200000|2025-03-14 12:10:00|593.95|586.07|595.13|587.25|595.14|587.26|593.39|585.51|250
1741954500000|2025-03-14 12:15:00|595.14|587.26|596.9|589.02|596.92|589.04|594.7|586.82|282
1741954800000|2025-03-14 12:20:00|597|589.12|597.25|589.37|598.02|590.14|596.47|588.59|262
1741955100000|2025-03-14 12:25:00|597.26|589.38|597.19|589.31|598.07|590.19|596.37|588.49|270
1741955400000|2025-03-14 12:30:00|597.2|589.32|596.34|588.46|597.58|589.7|596.25|588.37|330
1741955700000|2025-03-14 12:35:00|596.81|588.93|595.73|587.85|597.78|589.9|595.73|587.85|226
1741956000000|2025-03-14 12:40:00|595.74|587.86|593.76|585.88|595.74|587.86|593.68|585.8|191
1741956300000|2025-03-14 12:45:00|593.77|585.89|594.82|586.94|594.82|586.94|591.89|584.01|303
1741956600000|2025-03-14 12:50:00|594.9|587.02|595.64|587.76|595.94|588.06|594.85|586.97|119
1741956900000|2025-03-14 12:55:00|595.93|588.05|598.3|590.42|598.55|590.67|595.9|588.02|177
1741957200000|2025-03-14 13:00:00|598.29|590.41|598.49|590.61|598.96|591.08|597.14|589.26|436
1741957500000|2025-03-14 13:05:00|598.32|590.44|597.57|589.69|599.21|591.33|597.3|589.42|390
1741957800000|2025-03-14 13:10:00|597.58|589.7|596.02|588.14|597.58|589.7|596.02|588.14|177
1741958100000|2025-03-14 13:15:00|595.95|588.07|596.9|589.02|597.08|589.2|595.32|587.44|287
1741958400000|2025-03-14 13:20:00|596.89|589.01|596.36|588.48|597.38|589.5|596.09|588.21|191
1741958700000|2025-03-14 13:25:00|596.37|588.49|595.08|587.2|596.6|588.72|594.93|587.05|169
1741959000000|2025-03-14 13:30:00|595.09|587.21|599.55|591.67|600.41|592.53|595.09|587.21|570
1741959300000|2025-03-14 13:35:00|599.57|591.69|598.36|590.48|600.4|592.52|598.2|590.32|555
1741959600000|2025-03-14 13:40:00|598.37|590.49|594.61|586.73|598.65|590.77|593.57|585.69|611
1741959900000|2025-03-14 13:45:00|594.62|586.74|597.55|589.67|597.62|589.74|594.62|586.74|627
1741960200000|2025-03-14 13:50:00|597.61|589.73|600.26|592.38|600.85|592.97|597.3|589.42|628
1741960500000|2025-03-14 13:55:00|600.46|592.58|598.23|590.35|601.79|593.91|597.39|589.51|552
1741960800000|2025-03-14 14:00:00|598.24|590.36|596.42|588.54|598.25|590.37|593.2|585.32|788
1741961100000|2025-03-14 14:05:00|596.36|588.48|594.21|586.33|598.01|590.13|593.51|585.63|601
1741961400000|2025-03-14 14:10:00|594.18|586.3|596.63|588.75|598.78|590.9|594.16|586.28|682
1741961700000|2025-03-14 14:15:00|596.61|588.73|595.3|587.42|597.55|589.67|593.55|585.67|572
1741962000000|2025-03-14 14:20:00|595.31|587.43|597.89|590.01|598.35|590.47|593.06|585.18|587
1741962300000|2025-03-14 14:25:00|597.91|590.03|597.06|589.18|598.9|591.02|596.77|588.89|562
1741962600000|2025-03-14 14:30:00|597.05|589.17|599.98|592.1|601.82|593.94|596.66|588.78|663
1741962900000|2025-03-14 14:35:00|600.09|592.21|601.92|594.04|603.28|595.4|599.29|591.41|650
1741963200000|2025-03-14 14:40:00|601.97|594.09|602.55|594.67|604.94|597.06|601.72|593.84|663
1741963500000|2025-03-14 14:45:00|602.56|594.68|602.84|594.96|604.22|596.34|600.83|592.95|594
1741963800000|2025-03-14 14:50:00|603.03|595.15|602.75|594.87|604.85|596.97|601.63|593.75|569
1741964100000|2025-03-14 14:55:00|602.83|594.95|603.39|595.51|604.09|596.21|601.34|593.46|399
1741964400000|2025-03-14 15:00:00|604.31|596.43|607.27|599.39|608.06|600.18|603.89|596.01|666
1741964700000|2025-03-14 15:05:00|607.28|599.4|608.91|601.03|610.11|602.23|606.84|598.96|769
1741965000000|2025-03-14 15:10:00|608.92|601.04|607.58|599.7|610.01|602.13|607.48|599.6|616
1741965300000|2025-03-14 15:15:00|607.59|599.71|611.82|603.94|612.82|604.94|606.43|598.55|784
1741965600000|2025-03-14 15:20:00|611.84|603.96|607.18|599.3|611.96|604.08|607.09|599.21|660
1741965900000|2025-03-14 15:25:00|607.2|599.32|611.4|603.52|611.4|603.52|606.38|598.5|640
1741966200000|2025-03-14 15:30:00|611.64|603.76|613.3|605.42|614.16|606.28|611.41|603.53|445
1741966500000|2025-03-14 15:35:00|613.29|605.41|613.43|605.55|615.21|607.33|611.78|603.9|612
1741966800000|2025-03-14 15:40:00|613.5|605.62|611.74|603.86|613.68|605.8|611.48|603.6|490
1741967100000|2025-03-14 15:45:00|611.59|603.71|607.43|599.55|611.59|603.71|606.51|598.63|571
1741967400000|2025-03-14 15:50:00|607.41|599.53|604.43|596.55|608.14|600.26|603.65|595.77|497
1741967700000|2025-03-14 15:55:00|604.42|596.54|604.06|596.18|605.47|597.59|602.62|594.74|421
1741968000000|2025-03-14 16:00:00|604.15|596.27|602.57|594.69|605.06|597.18|599.75|591.87|549
1741968300000|2025-03-14 16:05:00|602.48|594.6|601.8|593.92|602.78|594.9|600.63|592.75|545
1741968600000|2025-03-14 16:10:00|601.79|593.91|604.2|596.32|604.21|596.33|601.61|593.73|501
1741968900000|2025-03-14 16:15:00|604.19|596.31|606.17|598.29|606.6|598.72|603.78|595.9|401
1741969200000|2025-03-14 16:20:00|606.22|598.34|604.57|596.69|607.42|599.54|604.57|596.69|406
1741969500000|2025-03-14 16:25:00|604.58|596.7|604.35|596.47|605.11|597.23|603.15|595.27|366
1741969800000|2025-03-14 16:30:00|604.34|596.46|605.37|597.49|605.59|597.71|603|595.12|487
1741970100000|2025-03-14 16:35:00|605.39|597.51|609.28|601.4|609.47|601.59|605.24|597.36|469
1741970400000|2025-03-14 16:40:00|609.25|601.37|612.81|604.93|613.5|605.62|609.05|601.17|506
1741970700000|2025-03-14 16:45:00|612.68|604.8|613.68|605.8|615.07|607.19|611.62|603.74|324
1741971000000|2025-03-14 16:50:00|613.82|605.94|615.56|607.68|616.44|608.56|613.79|605.91|423
1741971300000|2025-03-14 16:55:00|615.59|607.71|614.84|606.96|616.19|608.31|614.48|606.6|402
1741971600000|2025-03-14 17:00:00|614.85|606.97|614.3|606.42|616.31|608.43|613.8|605.92|571
1741971900000|2025-03-14 17:05:00|614.29|606.41|612.65|604.77|614.59|606.71|612.6|604.72|493
1741972200000|2025-03-14 17:10:00|612.78|604.9|612.67|604.79|612.91|605.03|611.33|603.45|529
1741972500000|2025-03-14 17:15:00|612.66|604.78|611.3|603.42|613.02|605.14|610.85|602.97|454
1741972800000|2025-03-14 17:20:00|611.29|603.41|611.38|603.5|612.46|604.58|610.91|603.03|417
1741973100000|2025-03-14 17:25:00|611.39|603.51|611.09|603.21|612.33|604.45|610.88|603|474
1741973400000|2025-03-14 17:30:00|611.08|603.2|610.66|602.78|612.52|604.64|610.51|602.63|439
1741973700000|2025-03-14 17:35:00|610.71|602.83|611.96|604.08|612.18|604.3|610.22|602.34|367
1741974000000|2025-03-14 17:40:00|611.97|604.09|612.71|604.83|613.23|605.35|611.73|603.85|347
1741974300000|2025-03-14 17:45:00|612.7|604.82|610.96|603.08|612.96|605.08|610.55|602.67|393
1741974600000|2025-03-14 17:50:00|611.02|603.14|613.02|605.14|613.08|605.2|610.57|602.69|443
1741974900000|2025-03-14 17:55:00|613.06|605.18|617.72|609.84|617.8|609.92|613.06|605.18|464
1741975200000|2025-03-14 18:00:00|617.71|609.83|615.63|607.75|617.71|609.83|615.39|607.51|450
1741975500000|2025-03-14 18:05:00|615.52|607.64|613.46|605.58|615.52|607.64|612.98|605.1|403
1741975800000|2025-03-14 18:10:00|613.53|605.65|613.37|605.49|614.44|606.56|613.12|605.24|294
1741976100000|2025-03-14 18:15:00|613.36|605.48|612.88|605|614.05|606.17|612.43|604.55|478
1741976400000|2025-03-14 18:20:00|612.84|604.96|612.28|604.4|613.28|605.4|611.86|603.98|408
1741976700000|2025-03-14 18:25:00|612.29|604.41|612.18|604.3|612.67|604.79|612.09|604.21|171
1741977000000|2025-03-14 18:30:00|612.17|604.29|612.73|604.85|613.16|605.28|611.85|603.97|386
1741977300000|2025-03-14 18:35:00|612.72|604.84|614.85|606.97|615.83|607.95|612.71|604.83|430
1741977600000|2025-03-14 18:40:00|614.86|606.98|614.46|606.58|615.83|607.95|613.49|605.61|372
1741977900000|2025-03-14 18:45:00|614.4|606.52|614.91|607.03|615.14|607.26|614.07|606.19|258
1741978200000|2025-03-14 18:50:00|614.9|607.02|612.83|604.95|614.94|607.06|612.33|604.45|332
1741978500000|2025-03-14 18:55:00|612.82|604.94|613.26|605.38|613.7|605.82|612.32|604.44|312
1741978800000|2025-03-14 19:00:00|613.24|605.36|614.21|606.33|614.42|606.54|613.22|605.34|320
1741979100000|2025-03-14 19:05:00|614.24|606.36|615.28|607.4|616.17|608.29|613.99|606.11|331
1741979400000|2025-03-14 19:10:00|614.8|606.92|616.13|608.25|616.61|608.73|614.67|606.79|310
1741979700000|2025-03-14 19:15:00|616.12|608.24|618.68|610.8|618.71|610.83|615.65|607.77|414
1741980000000|2025-03-14 19:20:00|618.67|610.79|616.33|608.45|619.56|611.68|616.14|608.26|416
1741980300000|2025-03-14 19:25:00|616.32|608.44|615.9|608.02|616.5|608.62|615.77|607.89|250
1741980600000|2025-03-14 19:30:00|615.89|608.01|616.21|608.33|616.45|608.57|615.06|607.18|418
1741980900000|2025-03-14 19:35:00|616.2|608.32|615.55|607.67|616.39|608.51|615.03|607.15|338
1741981200000|2025-03-14 19:40:00|615.41|607.53|613.45|605.57|616.18|608.3|613.14|605.26|409
1741981500000|2025-03-14 19:45:00|613.46|605.58|612.98|605.1|613.5|605.62|611.74|603.86|436
1741981800000|2025-03-14 19:50:00|612.97|605.09|613.59|605.71|614.33|606.45|612.53|604.65|395
1741982100000|2025-03-14 19:55:00|613.6|605.72|612.59|604.71|613.6|605.72|612.53|604.65|371
1741982400000|2025-03-14 20:00:00|612.58|604.7|611.64|603.76|612.82|604.94|610.92|603.04|449
1741982700000|2025-03-14 20:05:00|611.63|603.75|611.7|603.82|612.12|604.24|611.22|603.34|418
1741983000000|2025-03-14 20:10:00|612.23|604.35|611.13|603.25|612.23|604.35|610.87|602.99|337
1741983300000|2025-03-14 20:15:00|611.12|603.24|611.23|603.35|612.19|604.31|610.81|602.93|400
1741983600000|2025-03-14 20:20:00|611.24|603.36|609.45|601.57|611.44|603.56|608.53|600.65|441
1741983900000|2025-03-14 20:25:00|609.46|601.58|611.86|603.98|611.93|604.05|609.46|601.58|355
1741984200000|2025-03-14 20:30:00|611.84|603.96|610.86|602.98|612.45|604.57|610.49|602.61|452
1741984500000|2025-03-14 20:35:00|610.85|602.97|611.29|603.41|611.62|603.74|610.07|602.19|263
1741984800000|2025-03-14 20:40:00|611.28|603.4|611.93|604.05|611.97|604.09|610.7|602.82|224
1741985100000|2025-03-14 20:45:00|611.92|604.04|610.56|602.68|611.92|604.04|609.82|601.94|423
1741985400000|2025-03-14 20:50:00|610.51|602.63|610.11|602.23|610.62|602.74|609.77|601.89|325
1741985700000|2025-03-14 20:55:00|610.1|602.22|610.94|603.06|611.09|603.21|610.05|602.17|271
1742025600000|2025-03-15 08:00:00|615.03|607.15|615.98|608.1|616.01|608.13|613.85|605.97|398
1742025900000|2025-03-15 08:05:00|615.82|607.94|616.15|608.27|616.83|608.95|615.16|607.28|358
1742026200000|2025-03-15 08:10:00|616.14|608.26|614.67|606.79|616.14|608.26|613.9|606.02|374
1742026500000|2025-03-15 08:15:00|614.66|606.78|613.66|605.78|614.86|606.98|612.54|604.66|399
1742026800000|2025-03-15 08:20:00|613.65|605.77|614.63|606.75|615.23|607.35|612.94|605.06|406
1742027100000|2025-03-15 08:25:00|614.62|606.74|615.37|607.49|616.24|608.36|614.42|606.54|356
1742027400000|2025-03-15 08:30:00|615.36|607.48|616.97|609.09|617.03|609.15|614.83|606.95|482
1742027700000|2025-03-15 08:35:00|616.98|609.1|616.1|608.22|616.99|609.11|615.68|607.8|382
1742028000000|2025-03-15 08:40:00|616.11|608.23|616.99|609.11|617.16|609.28|615.92|608.04|394
1742028300000|2025-03-15 08:45:00|616.98|609.1|617.14|609.26|617.82|609.94|616.2|608.32|347
1742028600000|2025-03-15 08:50:00|617.13|609.25|617.51|609.63|617.6|609.72|616.39|608.51|407
1742028900000|2025-03-15 08:55:00|617.17|609.29|617.62|609.74|618.61|610.73|617.07|609.19|251
1742029200000|2025-03-15 09:00:00|618.06|610.18|617.89|610.01|618.12|610.24|616.83|608.95|428
1742029500000|2025-03-15 09:05:00|617.86|609.98|616.06|608.18|617.99|610.11|616.06|608.18|235
1742029800000|2025-03-15 09:10:00|616.07|608.19|616.49|608.61|616.61|608.73|615.91|608.03|391
1742030100000|2025-03-15 09:15:00|616.48|608.6|616.35|608.47|617.1|609.22|615.87|607.99|336
1742030400000|2025-03-15 09:20:00|616.34|608.46|614.91|607.03|616.38|608.5|614.6|606.72|372
1742030700000|2025-03-15 09:25:00|614.93|607.05|614.46|606.58|615.25|607.37|614.16|606.28|237
1742031000000|2025-03-15 09:30:00|614.45|606.57|616.84|608.96|616.85|608.97|614.33|606.45|217
1742031300000|2025-03-15 09:35:00|616.85|608.97|617.71|609.83|617.71|609.83|616.4|608.52|328
1742031600000|2025-03-15 09:40:00|617.7|609.82|618.03|610.15|619.03|611.15|617.7|609.82|330
1742031900000|2025-03-15 09:45:00|618.04|610.16|618.08|610.2|618.7|610.82|617.42|609.54|407
1742032200000|2025-03-15 09:50:00|618.07|610.19|618.92|611.04|618.92|611.04|618.03|610.15|284
1742032500000|2025-03-15 09:55:00|618.91|611.03|618.88|611|619.44|611.56|618.47|610.59|384
1742032800000|2025-03-15 10:00:00|618.89|611.01|617.63|609.75|619.6|611.72|617.61|609.73|443
1742033100000|2025-03-15 10:05:00|617.64|609.76|616.63|608.75|617.84|609.96|616.39|608.51|340
1742033400000|2025-03-15 10:10:00|616.38|608.5|617.09|609.21|617.2|609.32|616.18|608.3|361
1742033700000|2025-03-15 10:15:00|617.08|609.2|616.67|608.79|617.51|609.63|616.19|608.31|342
1742034000000|2025-03-15 10:20:00|616.5|608.62|615.51|607.63|616.5|608.62|615.22|607.34|259
1742034300000|2025-03-15 10:25:00|615.52|607.64|614.74|606.86|615.55|607.67|614.33|606.45|287
1742034600000|2025-03-15 10:30:00|614.78|606.9|617.41|609.53|617.61|609.73|614.75|606.87|333
1742034900000|2025-03-15 10:35:00|617.4|609.52|617.07|609.19|617.95|610.07|616.94|609.06|310
1742035200000|2025-03-15 10:40:00|617.08|609.2|616.96|609.08|617.19|609.31|616.34|608.46|196
1742035500000|2025-03-15 10:45:00|617.22|609.34|617.05|609.17|618|610.12|617|609.12|249
1742035800000|2025-03-15 10:50:00|617.01|609.13|617.87|609.99|618.28|610.4|617.01|609.13|267
1742036100000|2025-03-15 10:55:00|617.73|609.85|617.88|610|618.45|610.57|617.42|609.54|282
1742036400000|2025-03-15 11:00:00|617.87|609.99|617.57|609.69|618.13|610.25|616.66|608.78|389
1742036700000|2025-03-15 11:05:00|617.58|609.7|619.25|611.37|619.9|612.02|617.57|609.69|306
1742037000000|2025-03-15 11:10:00|619.24|611.36|618.76|610.88|619.5|611.62|618.6|610.72|317
1742037300000|2025-03-15 11:15:00|618.79|610.91|619.23|611.35|619.64|611.76|618.39|610.51|343
1742037600000|2025-03-15 11:20:00|619.13|611.25|619.81|611.93|619.94|612.06|618.81|610.93|380
1742037900000|2025-03-15 11:25:00|619.78|611.9|620.57|612.69|620.95|613.07|619.51|611.63|268
1742038200000|2025-03-15 11:30:00|620.56|612.68|621.14|613.26|621.34|613.46|619.84|611.96|368
1742038500000|2025-03-15 11:35:00|621.13|613.25|621.51|613.63|621.6|613.72|620.65|612.77|324
1742038800000|2025-03-15 11:40:00|621.5|613.62|620.67|612.79|621.5|613.62|620.43|612.55|316
1742039100000|2025-03-15 11:45:00|620.66|612.78|620.02|612.14|620.66|612.78|619.45|611.57|331
1742039400000|2025-03-15 11:50:00|620.01|612.13|620.5|612.62|621.18|613.3|619.43|611.55|351
1742039700000|2025-03-15 11:55:00|620.45|612.57|619.8|611.92|620.48|612.6|619.72|611.84|333
1742040000000|2025-03-15 12:00:00|619.79|611.91|618.22|610.34|619.99|612.11|618.13|610.25|312
1742040300000|2025-03-15 12:05:00|618.21|610.33|618.38|610.5|618.64|610.76|617.75|609.87|267
1742040600000|2025-03-15 12:10:00|618.39|610.51|617.8|609.92|618.74|610.86|616.85|608.97|286
1742040900000|2025-03-15 12:15:00|617.81|609.93|618.29|610.41|618.38|610.5|617.46|609.58|389
1742041200000|2025-03-15 12:20:00|618.3|610.42|617.66|609.78|618.67|610.79|617.45|609.57|252
1742041500000|2025-03-15 12:25:00|617.65|609.77|617.35|609.47|617.71|609.83|616.99|609.11|370
1742041800000|2025-03-15 12:30:00|617.34|609.46|616.86|608.98|617.45|609.57|616.41|608.53|360
1742042100000|2025-03-15 12:35:00|616.87|608.99|616.6|608.72|617.67|609.79|616.6|608.72|272
1742042400000|2025-03-15 12:40:00|616.62|608.74|618.14|610.26|618.58|610.7|615.99|608.11|266
1742042700000|2025-03-15 12:45:00|618.15|610.27|619.04|611.16|619.58|611.7|618.15|610.27|341
1742043000000|2025-03-15 12:50:00|619.05|611.17|617.74|609.86|619.25|611.37|617.56|609.68|315
1742043300000|2025-03-15 12:55:00|617.73|609.85|618.38|610.5|618.38|610.5|615.97|608.09|237
1742043600000|2025-03-15 13:00:00|618.39|610.51|617.88|610|620.18|612.3|617.25|609.37|210
1742043900000|2025-03-15 13:05:00|617.89|610.01|617.02|609.14|618.07|610.19|616.26|608.38|342
1742044200000|2025-03-15 13:10:00|617.01|609.13|616.43|608.55|617.39|609.51|616.43|608.55|213
1742044500000|2025-03-15 13:15:00|616.42|608.54|616.5|608.62|617.04|609.16|615.63|607.75|286
1742044800000|2025-03-15 13:20:00|616.59|608.71|617.2|609.32|617.53|609.65|616.49|608.61|252
1742045100000|2025-03-15 13:25:00|617.19|609.31|616.67|608.79|617.21|609.33|616.45|608.57|266
1742045400000|2025-03-15 13:30:00|616.55|608.67|616.26|608.38|616.83|608.95|615.32|607.44|314
1742045700000|2025-03-15 13:35:00|616.27|608.39|617.14|609.26|618.21|610.33|616.24|608.36|330
1742046000000|2025-03-15 13:40:00|617.13|609.25|618.27|610.39|618.46|610.58|617.13|609.25|330
1742046300000|2025-03-15 13:45:00|618.26|610.38|617.79|609.91|618.55|610.67|617.45|609.57|346
1742046600000|2025-03-15 13:50:00|617.8|609.92|617.31|609.43|617.89|610.01|616.57|608.69|352
1742046900000|2025-03-15 13:55:00|617.3|609.42|617.2|609.32|617.49|609.61|616.56|608.68|242
1742047200000|2025-03-15 14:00:00|617.18|609.3|615.01|607.13|617.58|609.7|614.74|606.86|278
1742047500000|2025-03-15 14:05:00|615.07|607.19|616.59|608.71|616.73|608.85|614.9|607.02|317
1742047800000|2025-03-15 14:10:00|616.61|608.73|618.35|610.47|618.54|610.66|616.45|608.57|341
1742048100000|2025-03-15 14:15:00|618.34|610.46|618.8|610.92|619.08|611.2|617.72|609.84|366
1742048400000|2025-03-15 14:20:00|618.79|610.91|615.97|608.09|620.78|612.9|615.87|607.99|359
1742048700000|2025-03-15 14:25:00|615.98|608.1|616.42|608.54|617.09|609.21|615.75|607.87|197
1742049000000|2025-03-15 14:30:00|616.41|608.53|615.75|607.87|617.42|609.54|615.75|607.87|189
1742049300000|2025-03-15 14:35:00|615.74|607.86|614.91|607.03|615.74|607.86|614.33|606.45|212
1742049600000|2025-03-15 14:40:00|614.9|607.02|615.84|607.96|615.94|608.06|614.73|606.85|176
1742049900000|2025-03-15 14:45:00|615.83|607.95|615.49|607.61|616.98|609.1|615.49|607.61|199
1742050200000|2025-03-15 14:50:00|615.48|607.6|615.38|607.5|615.98|608.1|614.7|606.82|313
1742050500000|2025-03-15 14:55:00|615.15|607.27|614.4|606.52|615.29|607.41|613.98|606.1|385
1742050800000|2025-03-15 15:00:00|614.35|606.47|616.67|608.79|616.79|608.91|614.23|606.35|323
1742051100000|2025-03-15 15:05:00|616.68|608.8|616.45|608.57|617.3|609.42|615.99|608.11|270
1742051400000|2025-03-15 15:10:00|616.44|608.56|615.99|608.11|616.55|608.67|615.76|607.88|195
1742051700000|2025-03-15 15:15:00|616|608.12|616.15|608.27|617.41|609.53|616|608.12|288
1742052000000|2025-03-15 15:20:00|616.22|608.34|617.9|610.02|618.1|610.22|616.22|608.34|326
1742052300000|2025-03-15 15:25:00|617.89|610.01|617.88|610|618.57|610.69|617.8|609.92|293
1742052600000|2025-03-15 15:30:00|617.89|610.01|616.62|608.74|618.35|610.47|616.29|608.41|347
1742052900000|2025-03-15 15:35:00|616.63|608.75|616.94|609.06|616.96|609.08|615.7|607.82|279
1742053200000|2025-03-15 15:40:00|617.13|609.25|618.22|610.34|618.91|611.03|616.96|609.08|361
1742053500000|2025-03-15 15:45:00|618.31|610.43|618.65|610.77|618.94|611.06|617.92|610.04|312
1742053800000|2025-03-15 15:50:00|618.72|610.84|618.52|610.64|618.9|611.02|617.5|609.62|343
1742054100000|2025-03-15 15:55:00|618.51|610.63|618.43|610.55|618.83|610.95|617.95|610.07|319
1742054400000|2025-03-15 16:00:00|618.45|610.57|617.41|609.53|619.16|611.28|616.51|608.63|377
1742054700000|2025-03-15 16:05:00|617.51|609.63|618.44|610.56|618.7|610.82|617.09|609.21|371
1742055000000|2025-03-15 16:10:00|618.4|610.52|618.71|610.83|618.93|611.05|617.46|609.58|340
1742055300000|2025-03-15 16:15:00|618.72|610.84|619.76|611.88|619.92|612.04|618.37|610.49|329
1742055600000|2025-03-15 16:20:00|619.75|611.87|621.53|613.65|621.62|613.74|619.65|611.77|350
1742055900000|2025-03-15 16:25:00|621.52|613.64|620.98|613.1|621.97|614.09|620.46|612.58|314
1742056200000|2025-03-15 16:30:00|620.99|613.11|621.4|613.52|621.52|613.64|620.08|612.2|276
1742056500000|2025-03-15 16:35:00|621.42|613.54|622.56|614.68|622.73|614.85|621.37|613.49|388
1742056800000|2025-03-15 16:40:00|622.55|614.67|621.33|613.45|623.37|615.49|621.32|613.44|392
1742057100000|2025-03-15 16:45:00|621.79|613.91|621.5|613.62|622.04|614.16|621.37|613.49|285
1742057400000|2025-03-15 16:50:00|621.49|613.61|620.07|612.19|621.67|613.79|620.05|612.17|284
1742057700000|2025-03-15 16:55:00|620.06|612.18|620.44|612.56|620.55|612.67|618.72|610.84|285
1742058000000|2025-03-15 17:00:00|620.43|612.55|621.53|613.65|621.73|613.85|619.97|612.09|407
1742058300000|2025-03-15 17:05:00|621.16|613.28|621.93|614.05|622.88|615|621.16|613.28|221
1742058600000|2025-03-15 17:10:00|621.94|614.06|622.74|614.86|622.88|615|621.32|613.44|289
1742058900000|2025-03-15 17:15:00|623.01|615.13|623.52|615.64|623.58|615.7|622.83|614.95|229
1742059200000|2025-03-15 17:20:00|623.54|615.66|624.87|616.99|624.92|617.04|623.37|615.49|263
1742059500000|2025-03-15 17:25:00|624.83|616.95|624.57|616.69|625.35|617.47|624.36|616.48|255
1742059800000|2025-03-15 17:30:00|624.76|616.88|624.43|616.55|625.06|617.18|623.66|615.78|292
1742060100000|2025-03-15 17:35:00|624.42|616.54|623.81|615.93|624.42|616.54|623.43|615.55|299
1742060400000|2025-03-15 17:40:00|623.8|615.92|623.46|615.58|624.03|616.15|623.46|615.58|279
1742060700000|2025-03-15 17:45:00|623.63|615.75|623.15|615.27|623.98|616.1|622.6|614.72|288
1742061000000|2025-03-15 17:50:00|623.28|615.4|622.61|614.73|623.89|616.01|622.61|614.73|291
1742061300000|2025-03-15 17:55:00|622.83|614.95|623.44|615.56|623.61|615.73|622.06|614.18|183
1742061600000|2025-03-15 18:00:00|623.43|615.55|624.13|616.25|624.37|616.49|622.85|614.97|245
1742061900000|2025-03-15 18:05:00|624.09|616.21|623.5|615.62|624.37|616.49|623.37|615.49|271
1742062200000|2025-03-15 18:10:00|623.51|615.63|624.05|616.17|624.13|616.25|623|615.12|238
1742062500000|2025-03-15 18:15:00|624.06|616.18|623.74|615.86|624.07|616.19|622.47|614.59|291
1742062800000|2025-03-15 18:20:00|623.7|615.82|623.77|615.89|624.42|616.54|623.66|615.78|203
1742063100000|2025-03-15 18:25:00|623.85|615.97|622.6|614.72|623.85|615.97|622.2|614.32|229
1742063400000|2025-03-15 18:30:00|622.61|614.73|623.1|615.22|623.45|615.57|622.49|614.61|263
1742063700000|2025-03-15 18:35:00|623.19|615.31|620.79|612.91|623.2|615.32|620.67|612.79|255
1742064000000|2025-03-15 18:40:00|620.78|612.9|619.89|612.01|621.21|613.33|618.67|610.79|231
1742064300000|2025-03-15 18:45:00|619.88|612|620.8|612.92|620.89|613.01|619.73|611.85|243
1742064600000|2025-03-15 18:50:00|620.72|612.84|620.99|613.11|621.16|613.28|620.62|612.74|116
1742064900000|2025-03-15 18:55:00|621.06|613.18|620.87|612.99|621.11|613.23|620.56|612.68|41
1742065200000|2025-03-15 19:00:00|620.83|612.95|619.13|611.25|620.83|612.95|618.99|611.11|203
1742065500000|2025-03-15 19:05:00|619.12|611.24|618.98|611.1|619.25|611.37|617.94|610.06|203
1742065800000|2025-03-15 19:10:00|618.99|611.11|619.58|611.7|619.95|612.07|618.97|611.09|123
1742066100000|2025-03-15 19:15:00|619.57|611.69|619.9|612.02|620.34|612.46|619.39|611.51|192
1742066400000|2025-03-15 19:20:00|619.96|612.08|619.59|611.71|620.36|612.48|618.92|611.04|163
1742066700000|2025-03-15 19:25:00|619.58|611.7|619.29|611.41|619.58|611.7|619.06|611.18|149
1742067000000|2025-03-15 19:30:00|619.25|611.37|618.2|610.32|619.55|611.67|618.14|610.26|187
1742067300000|2025-03-15 19:35:00|618.21|610.33|618.12|610.24|618.58|610.7|616.73|608.85|141
1742067600000|2025-03-15 19:40:00|618.13|610.25|618.46|610.58|618.87|610.99|617.81|609.93|201
1742067900000|2025-03-15 19:45:00|618.62|610.74|619.35|611.47|619.86|611.98|618.62|610.74|141
1742068200000|2025-03-15 19:50:00|619.25|611.37|618.94|611.06|619.42|611.54|618.77|610.89|134
1742068500000|2025-03-15 19:55:00|618.75|610.87|619.47|611.59|619.67|611.79|618.74|610.86|64
1742068800000|2025-03-15 20:00:00|619.56|611.68|620.78|612.9|621.29|613.41|619.56|611.68|162
1742069100000|2025-03-15 20:05:00|620.79|612.91|623.01|615.13|623.1|615.22|620.59|612.71|229
1742069400000|2025-03-15 20:10:00|622.93|615.05|622.32|614.44|622.93|615.05|622.06|614.18|187
1742069700000|2025-03-15 20:15:00|622.33|614.45|623.39|615.51|623.51|615.63|621.97|614.09|265
1742070000000|2025-03-15 20:20:00|623.5|615.62|624.73|616.85|625.29|617.41|623.44|615.56|226
1742070300000|2025-03-15 20:25:00|624.72|616.84|624.27|616.39|625.35|617.47|624.15|616.27|225
1742070600000|2025-03-15 20:30:00|624.26|616.38|624.33|616.45|624.83|616.95|623.54|615.66|134
1742070900000|2025-03-15 20:35:00|624.42|616.54|625.25|617.37|625.44|617.56|623.9|616.02|215
1742071200000|2025-03-15 20:40:00|625.58|617.7|625.47|617.59|625.58|617.7|625.28|617.4|79
1742071500000|2025-03-15 20:45:00|625.48|617.6|627.72|619.84|627.86|619.98|625.48|617.6|178
1742071800000|2025-03-15 20:50:00|627.73|619.85|628.02|620.14|628.52|620.64|627.56|619.68|202
1742072100000|2025-03-15 20:55:00|628.03|620.15|628.34|620.46|628.37|620.49|627.96|620.08|102
1742072400000|2025-03-15 21:00:00|628.38|620.5|629.5|621.62|629.76|621.88|627.36|619.48|317
1742072700000|2025-03-15 21:05:00|629.66|621.78|629.27|621.39|629.82|621.94|629.12|621.24|167
1742073000000|2025-03-15 21:10:00|629.26|621.38|629.58|621.7|629.58|621.7|628.62|620.74|78
1742073300000|2025-03-15 21:15:00|629.7|621.82|629.76|621.88|630.07|622.19|629.39|621.51|136
1742073600000|2025-03-15 21:20:00|629.75|621.87|629.59|621.71|630.05|622.17|629.01|621.13|170
1742073900000|2025-03-15 21:25:00|629.58|621.7|629.71|621.83|629.78|621.9|629.34|621.46|69
1742074200000|2025-03-15 21:30:00|629.72|621.84|631.46|623.58|632.05|624.76|629.63|621.75|191
1742074500000|2025-03-15 21:35:00|631.45|623.57|633.11|625.23|633.67|625.79|631.25|623.37|181
1742074800000|2025-03-15 21:40:00|633.21|625.33|632.07|624.19|633.4|625.52|632.07|624.19|161
1742075100000|2025-03-15 21:45:00|632.06|624.18|632.02|624.14|632.18|624.3|632.02|624.14|46
1742075400000|2025-03-15 21:50:00|632.03|624.15|633.53|625.65|633.53|625.65|631.91|624.03|173
1742075700000|2025-03-15 21:55:00|633.55|625.67|634.18|626.3|634.18|626.3|633.38|625.5|150
1742076000000|2025-03-15 22:00:00|634.21|626.33|636.52|628.64|637.52|629.64|634.21|626.33|307
1742076300000|2025-03-15 22:05:00|636.51|628.63|636.77|628.89|637.1|629.22|634.88|627|425
1742076600000|2025-03-15 22:10:00|636.99|629.11|637.1|629.22|637.77|629.89|636.35|628.47|220
1742076900000|2025-03-15 22:15:00|637.04|629.16|636.15|628.27|637.62|629.74|636.12|628.24|259
1742077200000|2025-03-15 22:20:00|636.14|628.26|635.41|627.53|636.63|628.75|634.67|626.79|205
1742077500000|2025-03-15 22:25:00|635.31|627.43|636.29|628.41|636.46|628.58|635|627.12|222
1742077800000|2025-03-15 22:30:00|636.43|628.55|635.54|627.66|636.43|628.55|635.09|627.21|221
1742078100000|2025-03-15 22:35:00|635.53|627.65|633.34|625.46|635.8|627.92|633.13|625.25|338
1742078400000|2025-03-15 22:40:00|633.32|625.44|633.99|626.11|635.37|627.49|633.02|625.14|394
1742078700000|2025-03-15 22:45:00|633.97|626.09|634.31|626.43|634.64|626.76|633.2|625.32|485
1742079000000|2025-03-15 22:50:00|634.27|626.39|634.5|626.62|635.19|627.31|634.24|626.36|497
1742079300000|2025-03-15 22:55:00|634.49|626.61|634.43|626.55|634.55|626.67|634.11|626.23|298
1742079600000|2025-03-15 23:00:00|634.44|626.56|634.12|626.24|635.76|627.88|633.68|625.8|372
1742079900000|2025-03-15 23:05:00|634.11|626.23|634.28|626.4|634.69|626.81|633.75|625.87|317
1742080200000|2025-03-15 23:10:00|634.1|626.22|633.94|626.06|634.45|626.57|633.78|625.9|443
1742080500000|2025-03-15 23:15:00|633.92|626.04|632.98|625.1|634.4|626.52|632.03|624.15|389
1742080800000|2025-03-15 23:20:00|632.99|625.11|631.93|624.05|633.13|625.25|631.03|623.15|364
1742081100000|2025-03-15 23:25:00|631.91|624.03|630.91|623.03|631.91|624.03|630.89|623.01|522
1742081400000|2025-03-15 23:30:00|630.9|623.02|630.7|622.82|631.64|623.76|630.35|622.47|398
1742081700000|2025-03-15 23:35:00|630.71|622.83|630.7|622.82|631.86|623.98|630.69|622.81|327
1742082000000|2025-03-15 23:40:00|630.69|622.81|630.89|623.01|631.65|623.77|629.84|621.96|294
1742082300000|2025-03-15 23:45:00|630.88|623|632.28|624.4|632.78|624.9|630.78|622.9|324
1742082600000|2025-03-15 23:50:00|632.41|624.53|633.33|625.45|633.68|625.8|632.35|624.47|277
1742082900000|2025-03-15 23:55:00|633.32|625.44|632.94|625.06|633.56|625.68|632.16|624.28|264
1742083200000|2025-03-16 00:00:00|632.95|625.07|631.94|624.06|633.59|625.71|631.03|623.15|689
1742083500000|2025-03-16 00:05:00|631.91|624.03|631.24|623.36|632.27|624.39|630.02|622.14|705
1742083800000|2025-03-16 00:10:00|631.23|623.35|630.03|622.15|631.63|623.75|629.35|621.47|621
1742084100000|2025-03-16 00:15:00|630.15|622.27|630.02|622.14|630.72|622.84|629.45|621.57|495
1742084400000|2025-03-16 00:20:00|630.01|622.13|630.04|622.16|631.39|623.51|628.93|621.05|456
1742084700000|2025-03-16 00:25:00|630.18|622.3|630.87|622.99|631.31|623.43|629.55|621.67|501
1742085000000|2025-03-16 00:30:00|630.86|622.98|630.84|622.96|632|624.12|629.96|622.08|724
1742085300000|2025-03-16 00:35:00|630.83|622.95|630.09|622.21|630.95|623.07|629.92|622.04|849
1742085600000|2025-03-16 00:40:00|630.07|622.19|631.34|623.46|631.69|623.81|629.88|622|669
1742085900000|2025-03-16 00:45:00|631.33|623.45|631.18|623.3|631.8|623.92|630.11|622.23|706
1742086200000|2025-03-16 00:50:00|631.17|623.29|630.54|622.66|632.26|624.38|630.39|622.51|411
1742086500000|2025-03-16 00:55:00|630.53|622.65|628.97|621.09|630.86|622.98|628.95|621.07|712
1742086800000|2025-03-16 01:00:00|628.6|620.72|629.09|621.21|630.08|622.2|628.5|620.62|751
1742087100000|2025-03-16 01:05:00|629.08|621.2|627.34|619.46|629.24|621.36|626.93|619.05|640
1742087400000|2025-03-16 01:10:00|627.33|619.45|627.83|619.95|628.28|620.4|627.04|619.16|704
1742087700000|2025-03-16 01:15:00|628.04|620.16|628.18|620.3|629.23|621.35|627.57|619.69|245
1742088000000|2025-03-16 01:20:00|628.17|620.29|627.17|619.29|628.24|620.36|627.11|619.23|108
1742088300000|2025-03-16 01:25:00|627.25|619.37|627.13|619.25|627.76|619.88|627.13|619.25|107
1742088600000|2025-03-16 01:30:00|627.05|619.17|623.55|615.67|627.39|619.51|623.38|615.5|270
1742088900000|2025-03-16 01:35:00|623.48|615.6|623.36|615.48|623.55|615.67|621.41|613.53|269
1742089200000|2025-03-16 01:40:00|623.28|615.4|623.44|615.56|624.23|616.35|622.72|614.84|129
1742089500000|2025-03-16 01:45:00|623.11|615.23|625.08|617.2|625.72|617.84|623.11|615.23|139
1742089800000|2025-03-16 01:50:00|625.09|617.21|623.11|615.23|625.69|617.81|622.47|614.59|154
1742090100000|2025-03-16 01:55:00|623.14|615.26|623.04|615.16|624|616.12|622.03|614.15|133
1742090400000|2025-03-16 02:00:00|623|615.12|622.14|614.26|623.29|615.41|621.1|613.22|234
1742090700000|2025-03-16 02:05:00|623.1|615.22|619.7|611.82|623.1|615.22|619.43|611.55|216
1742091000000|2025-03-16 02:10:00|620.43|612.55|620.37|612.49|621.23|613.35|619.46|611.58|232
1742091300000|2025-03-16 02:15:00|620.28|612.4|620.64|612.76|621.97|614.09|619.79|611.91|183
1742091600000|2025-03-16 02:20:00|621.52|613.64|622.83|614.95|623.27|615.39|620.24|612.36|272
1742091900000|2025-03-16 02:25:00|622.82|614.94|624.21|616.33|624.26|616.38|622.21|614.33|196
1742092200000|2025-03-16 02:30:00|624.2|616.32|624.38|616.5|625.08|617.2|623.63|615.75|280
1742092500000|2025-03-16 02:35:00|624.39|616.51|625.91|618.03|626.47|618.59|624.2|616.32|227
1742092800000|2025-03-16 02:40:00|625.92|618.04|626.41|618.53|627.66|619.78|625.88|618|188
1742093100000|2025-03-16 02:45:00|626.4|618.52|625.4|617.52|626.4|618.52|624.42|616.54|335
1742093400000|2025-03-16 02:50:00|625.39|617.51|625.23|617.35|626.22|618.34|625.03|617.15|323
1742093700000|2025-03-16 02:55:00|625.24|617.36|625.36|617.48|625.75|617.87|624.18|616.3|315
1742094000000|2025-03-16 03:00:00|625.34|617.46|625.99|618.11|626.05|618.17|624.78|616.9|305
1742094300000|2025-03-16 03:05:00|626|618.12|626.8|618.92|627.33|619.45|626|618.12|299
1742094600000|2025-03-16 03:10:00|626.79|618.91|627.15|619.27|628.03|620.15|626.44|618.56|330
1742094900000|2025-03-16 03:15:00|627.14|619.26|628.04|620.16|628.46|620.58|627.14|619.26|342
1742095200000|2025-03-16 03:20:00|628.03|620.15|629.5|621.62|629.66|621.78|627.66|619.78|275
1742095500000|2025-03-16 03:25:00|629.49|621.61|630.28|622.4|630.3|622.42|629.48|621.6|268
1742095800000|2025-03-16 03:30:00|630.27|622.39|630.61|622.73|631.19|623.31|629.57|621.69|324
1742096100000|2025-03-16 03:35:00|630.6|622.72|629.66|621.78|630.6|622.72|629.58|621.7|246
1742096400000|2025-03-16 03:40:00|629.65|621.77|628.07|620.19|629.76|621.88|628.01|620.13|351
1742096700000|2025-03-16 03:45:00|628.08|620.2|627.73|619.85|628.31|620.43|627.72|619.84|305
1742097000000|2025-03-16 03:50:00|627.74|619.86|628.48|620.6|629.06|621.18|627.5|619.62|261
1742097300000|2025-03-16 03:55:00|628.47|620.59|628.7|620.82|629.55|621.67|628.46|620.58|265
1742097600000|2025-03-16 04:00:00|628.69|620.81|628.27|620.39|629|621.12|627.81|619.93|318
1742097900000|2025-03-16 04:05:00|628.28|620.4|629.39|621.51|630.47|622.59|628.25|620.37|304
1742098200000|2025-03-16 04:10:00|629.4|621.52|629.7|621.82|630.12|622.24|629.34|621.46|272
1742098500000|2025-03-16 04:15:00|629.69|621.81|630.78|622.9|631.53|623.65|629.69|621.81|222
1742098800000|2025-03-16 04:20:00|630.77|622.89|631.45|623.57|632.08|624.2|630.77|622.89|275
1742099100000|2025-03-16 04:25:00|631.46|623.58|629.26|621.38|631.65|623.77|629.24|621.36|261
1742099400000|2025-03-16 04:30:00|629.39|621.51|627.58|619.7|629.39|621.51|627.11|619.23|240
1742099700000|2025-03-16 04:35:00|627.57|619.69|628.42|620.54|628.6|620.72|627.39|619.51|224
1742100000000|2025-03-16 04:40:00|628.27|620.39|629.49|621.61|629.86|621.98|627.65|619.77|244
1742100300000|2025-03-16 04:45:00|629.48|621.6|628.51|620.63|630.01|622.13|628.22|620.34|263
1742100600000|2025-03-16 04:50:00|628.5|620.62|629.5|621.62|629.62|621.74|628.45|620.57|354
1742100900000|2025-03-16 04:55:00|629.48|621.6|630.64|622.76|630.73|622.85|629.4|621.52|242
1742101200000|2025-03-16 05:00:00|630.63|622.75|630.45|622.57|631.04|623.16|629.56|621.68|334
1742101500000|2025-03-16 05:05:00|630.44|622.56|629.12|621.24|630.49|622.61|629.12|621.24|238
1742101800000|2025-03-16 05:10:00|629.11|621.23|629.15|621.27|629.27|621.39|628.45|620.57|271
1742102100000|2025-03-16 05:15:00|629.14|621.26|629.64|621.76|630.08|622.2|628.69|620.81|262
1742102400000|2025-03-16 05:20:00|629.7|621.82|629.71|621.83|630.02|622.14|629.35|621.47|189
1742102700000|2025-03-16 05:25:00|629.7|621.82|631.85|623.97|631.85|623.97|629.68|621.8|250
1742103000000|2025-03-16 05:30:00|631.84|623.96|632.05|624.17|633.31|625.43|631.77|623.89|223
1742103300000|2025-03-16 05:35:00|632.04|624.16|632.52|624.64|633.37|625.49|631.95|624.07|280
1742103600000|2025-03-16 05:40:00|632.5|624.62|632.09|624.21|632.6|624.72|632.01|624.13|282
1742103900000|2025-03-16 05:45:00|632.1|624.22|631.96|624.08|632.71|624.83|631.96|624.08|295
1742104200000|2025-03-16 05:50:00|631.95|624.07|632.98|625.1|634.15|626.27|631.48|623.6|272
1742104500000|2025-03-16 05:55:00|632.97|625.09|634.28|626.4|634.54|626.66|632.95|625.07|263
1742104800000|2025-03-16 06:00:00|634.27|626.39|632.89|625.01|634.27|626.39|632.89|625.01|277
1742105100000|2025-03-16 06:05:00|632.9|625.02|631.24|623.36|632.9|625.02|631.24|623.36|311
1742105400000|2025-03-16 06:10:00|631.23|623.35|631.52|623.64|632.62|624.74|631.23|623.35|275
1742105700000|2025-03-16 06:15:00|631.51|623.63|631.66|623.78|632.43|624.55|631.51|623.63|284
1742106000000|2025-03-16 06:20:00|631.67|623.79|630.85|622.97|632.69|624.81|630.85|622.97|258
1742106300000|2025-03-16 06:25:00|630.84|622.96|631.08|623.2|631.26|623.38|630.29|622.41|203
1742106600000|2025-03-16 06:30:00|631.09|623.21|632.03|624.15|632.25|624.37|630.82|622.94|242
1742106900000|2025-03-16 06:35:00|632.04|624.16|632.8|624.92|633.27|625.39|631.6|623.72|206
1742107200000|2025-03-16 06:40:00|632.79|624.91|633.39|625.51|633.54|625.66|632.52|624.64|210
1742107500000|2025-03-16 06:45:00|633.46|625.58|633.02|625.14|633.55|625.67|632.7|624.82|248
1742107800000|2025-03-16 06:50:00|633.01|625.13|632.63|624.75|633.39|625.51|632.05|624.17|233
1742108100000|2025-03-16 06:55:00|632.86|624.98|632.68|624.8|632.92|625.04|631.95|624.07|223
1742108400000|2025-03-16 07:00:00|632.67|624.79|632.77|624.89|633.11|625.23|632.38|624.5|224
1742108700000|2025-03-16 07:05:00|632.79|624.91|630.34|622.46|633|625.12|630.04|622.16|242
1742109000000|2025-03-16 07:10:00|630.15|622.27|629.57|621.69|630.57|622.69|629.14|621.26|371
1742109300000|2025-03-16 07:15:00|629.6|621.72|631.7|623.82|631.7|623.82|629.09|621.21|313
1742109600000|2025-03-16 07:20:00|631.69|623.81|632.33|624.45|632.87|624.99|631.48|623.6|245
1742109900000|2025-03-16 07:25:00|632.32|624.44|631.64|623.76|632.32|624.44|631.13|623.25|333
1742110200000|2025-03-16 07:30:00|631.63|623.75|631.65|623.77|632.47|624.59|631.36|623.48|344
1742110500000|2025-03-16 07:35:00|631.7|623.82|632.73|624.85|633.58|625.7|631.51|623.63|317
1742110800000|2025-03-16 07:40:00|632.72|624.84|633.74|625.86|633.79|625.91|632.69|624.81|263
1742111100000|2025-03-16 07:45:00|633.73|625.85|632.8|624.92|633.74|625.86|631.71|623.83|338
1742111400000|2025-03-16 07:50:00|632.79|624.91|632.97|625.09|633.27|625.39|632.48|624.6|227
1742111700000|2025-03-16 07:55:00|632.96|625.08|632.45|624.57|633.29|625.41|632.31|624.43|249
1742112000000|2025-03-16 08:00:00|632.61|624.73|632.55|624.67|633.74|625.86|632.19|624.31|314
1742112300000|2025-03-16 08:05:00|632.53|624.65|631|623.12|632.53|624.65|631|623.12|240
1742112600000|2025-03-16 08:10:00|630.94|623.06|630.26|622.38|631.14|623.26|629.85|621.97|219
1742112900000|2025-03-16 08:15:00|630.16|622.28|629.65|621.77|630.34|622.46|629.49|621.61|284
1742113200000|2025-03-16 08:20:00|629.62|621.74|630.62|622.74|630.95|623.07|629.28|621.4|271
1742113500000|2025-03-16 08:25:00|630.68|622.8|629.58|621.7|631.07|623.19|629.33|621.45|293
1742113800000|2025-03-16 08:30:00|629.57|621.69|631.94|624.06|631.94|624.06|629.37|621.49|339
1742114100000|2025-03-16 08:35:00|631.95|624.07|630.31|622.43|632.23|624.35|630.27|622.39|320
1742114400000|2025-03-16 08:40:00|630.3|622.42|630.23|622.35|630.42|622.54|629.32|621.44|274
1742114700000|2025-03-16 08:45:00|630.22|622.34|631.76|623.88|631.87|623.99|629.99|622.11|304
1742115000000|2025-03-16 08:50:00|631.68|623.8|631.53|623.65|632.17|624.29|631.26|623.38|256
1742115300000|2025-03-16 08:55:00|631.54|623.66|631.14|623.26|632.1|624.22|631.1|623.22|318
1742115600000|2025-03-16 09:00:00|631.13|623.25|631.07|623.19|631.67|623.79|629.35|621.47|305
1742115900000|2025-03-16 09:05:00|631.08|623.2|632.28|624.4|632.61|624.73|630.87|622.99|328
1742116200000|2025-03-16 09:10:00|632.29|624.41|630.12|622.24|632.35|624.47|630.05|622.17|219
1742116500000|2025-03-16 09:15:00|630.11|622.23|629.89|622.01|631.24|623.36|629.89|622.01|360
1742116800000|2025-03-16 09:20:00|629.88|622|629.53|621.65|629.89|622.01|629.03|621.15|202
1742117100000|2025-03-16 09:25:00|629.59|621.71|627.83|619.95|629.64|621.76|626.95|619.07|273
1742117400000|2025-03-16 09:30:00|627.82|619.94|627.44|619.56|628.5|620.62|626.61|618.73|270
1742117700000|2025-03-16 09:35:00|627.43|619.55|625.75|617.87|627.9|620.02|624.33|616.45|286
1742118000000|2025-03-16 09:40:00|625.69|617.81|623.48|615.6|625.69|617.81|622.99|615.11|354
1742118300000|2025-03-16 09:45:00|623.47|615.59|624.94|617.06|625.13|617.25|623.38|615.5|273
1742118600000|2025-03-16 09:50:00|624.91|617.03|624.03|616.15|624.93|617.05|623.42|615.54|239
1742118900000|2025-03-16 09:55:00|624.04|616.16|624.04|616.16|624.5|616.62|623.06|615.18|260
1742119200000|2025-03-16 10:00:00|624.03|616.15|624.89|617.01|625.22|617.34|623.53|615.65|261
1742119500000|2025-03-16 10:05:00|624.8|616.92|626.27|618.39|626.29|618.41|624.58|616.7|242
1742119800000|2025-03-16 10:10:00|626.28|618.4|625.99|618.11|626.31|618.43|624.93|617.05|191
1742120100000|2025-03-16 10:15:00|625.98|618.1|624.7|616.82|625.99|618.11|624.36|616.48|221
1742120400000|2025-03-16 10:20:00|624.69|616.81|622.23|614.35|624.69|616.81|622.23|614.35|226
1742120700000|2025-03-16 10:25:00|622.24|614.36|622.94|615.06|623.43|615.55|621.21|613.33|346
1742121000000|2025-03-16 10:30:00|622.95|615.07|623.74|615.86|623.96|616.08|622.63|614.75|391
1742121300000|2025-03-16 10:35:00|623.66|615.78|623.91|616.03|624.6|616.72|622.13|614.67|367
1742121600000|2025-03-16 10:40:00|623.99|616.11|624.36|616.48|624.43|616.55|623.51|615.63|172
1742121900000|2025-03-16 10:45:00|624.42|616.54|622.56|614.68|624.42|616.54|622.56|614.68|226
1742122200000|2025-03-16 10:50:00|622.55|614.67|622.23|614.35|622.93|615.05|621.05|613.17|255
1742122500000|2025-03-16 10:55:00|622.22|614.34|621.2|613.32|622.22|614.34|621.02|613.14|193
1742122800000|2025-03-16 11:00:00|621.19|613.31|617.25|609.37|621.19|613.31|617.24|609.36|502
1742123100000|2025-03-16 11:05:00|617.36|609.48|616.75|608.87|618.09|610.21|613.52|606.24|593
1742123400000|2025-03-16 11:10:00|616.76|608.88|616.34|608.46|616.77|608.89|614.06|606.18|564
1742123700000|2025-03-16 11:15:00|616.33|608.45|614.42|606.54|616.33|608.45|610.27|602.81|659
1742124000000|2025-03-16 11:20:00|614.43|606.55|612.37|604.49|614.5|606.62|610.56|602.68|585
1742124300000|2025-03-16 11:25:00|612.38|604.5|611.38|603.5|612.74|604.86|610.83|602.95|444
1742124600000|2025-03-16 11:30:00|611.37|603.49|610.42|602.54|611.39|603.51|609.05|601.17|614
1742124900000|2025-03-16 11:35:00|610.41|602.53|608.76|600.88|610.68|602.8|607.71|599.83|572
1742125200000|2025-03-16 11:40:00|609.28|601.4|607.77|599.89|609.51|601.63|606.85|598.97|572
1742125500000|2025-03-16 11:45:00|607.96|600.08|608.7|600.82|609.44|601.56|605.7|597.82|526
1742125800000|2025-03-16 11:50:00|608.69|600.81|607.4|599.52|608.8|600.92|606.39|598.51|403
1742126100000|2025-03-16 11:55:00|607.11|599.23|607.73|599.85|609.49|601.61|606.93|599.05|452
1742126400000|2025-03-16 12:00:00|607.74|599.86|610.06|602.18|610.17|602.29|607.15|599.27|561
1742126700000|2025-03-16 12:05:00|610.05|602.17|610.91|603.03|611.9|604.02|609.74|601.86|485
1742127000000|2025-03-16 12:10:00|610.89|603.01|610.12|602.24|610.89|603.01|608.91|601.03|375
1742127300000|2025-03-16 12:15:00|610.13|602.25|608.09|600.21|610.43|602.55|607.33|599.45|452
1742127600000|2025-03-16 12:20:00|608.07|600.19|609.3|601.42|609.53|601.65|608|600.12|351
1742127900000|2025-03-16 12:25:00|609.29|601.41|612.73|604.85|613.57|605.69|609.14|601.26|389
1742128200000|2025-03-16 12:30:00|612.75|604.87|612.26|604.38|613.03|605.15|611.35|603.47|352
1742128500000|2025-03-16 12:35:00|612.34|604.46|609.96|602.08|612.34|604.46|609.96|602.08|347
1742128800000|2025-03-16 12:40:00|609.97|602.09|611.74|603.86|611.75|603.87|609.58|601.7|297
1742129100000|2025-03-16 12:45:00|611.72|603.84|608.55|600.67|611.95|604.07|608.06|600.18|357
1742129400000|2025-03-16 12:50:00|608.54|600.66|608.46|600.58|608.63|600.75|605.76|597.88|442
1742129700000|2025-03-16 12:55:00|608.45|600.57|608.8|600.92|609.65|601.77|608.04|600.16|332
1742130000000|2025-03-16 13:00:00|608.79|600.91|610.09|602.21|610.65|602.77|608.38|600.5|354
1742130300000|2025-03-16 13:05:00|609.95|602.07|612.1|604.22|613.26|605.38|608.91|601.03|469
1742130600000|2025-03-16 13:10:00|612.13|604.25|610.81|602.93|612.34|604.46|610.63|602.75|250
1742130900000|2025-03-16 13:15:00|610.42|602.54|610.15|602.27|610.74|602.86|609.01|601.13|315
1742131200000|2025-03-16 13:20:00|610.14|602.26|608.23|600.35|610.53|602.65|607.35|599.47|350
1742131500000|2025-03-16 13:25:00|608.24|600.36|609.85|601.97|610.03|602.15|607.78|599.9|266
1742131800000|2025-03-16 13:30:00|609.84|601.96|610.22|602.34|610.27|602.39|608.96|601.08|240
1742132100000|2025-03-16 13:35:00|610.21|602.33|609.99|602.11|611.52|603.64|609.89|602.01|313
1742132400000|2025-03-16 13:40:00|609.98|602.1|607.23|599.35|609.98|602.1|606.25|598.37|339
1742132700000|2025-03-16 13:45:00|607.34|599.46|604.72|596.84|607.53|599.65|603.45|595.57|462
1742133000000|2025-03-16 13:50:00|604.51|596.63|603.39|595.51|606.02|598.14|602.81|594.93|380
1742133300000|2025-03-16 13:55:00|603.12|595.24|604.13|596.25|604.71|596.83|602.53|594.65|399
1742133600000|2025-03-16 14:00:00|604.08|596.2|608.55|600.67|608.98|601.1|604.06|596.18|425
1742133900000|2025-03-16 14:05:00|607.6|599.72|607.64|599.76|608.79|600.91|606.8|598.92|313
1742134200000|2025-03-16 14:10:00|607.52|599.64|606.66|598.78|607.94|600.06|606.46|598.58|326
1742134500000|2025-03-16 14:15:00|606.65|598.77|607.58|599.7|607.81|599.93|605.14|597.26|365
1742134800000|2025-03-16 14:20:00|607.73|599.85|608.92|601.04|609.33|601.45|607.11|599.23|272
1742135100000|2025-03-16 14:25:00|608.91|601.03|608.48|600.6|609.23|601.35|608.22|600.34|303
1742135400000|2025-03-16 14:30:00|608.47|600.59|606.21|598.33|608.74|600.86|604.57|596.69|402
1742135700000|2025-03-16 14:35:00|606.15|598.27|608.57|600.69|608.92|601.04|605.44|597.56|313
1742136000000|2025-03-16 14:40:00|608.56|600.68|605.31|597.43|608.75|600.87|605.22|597.34|414
1742136300000|2025-03-16 14:45:00|605.24|597.36|609.38|601.5|609.38|601.5|604.32|596.44|376
1742136600000|2025-03-16 14:50:00|609.39|601.51|608.6|600.72|611.94|604.06|607.53|599.65|537
1742136900000|2025-03-16 14:55:00|608.59|600.71|609.14|601.26|609.8|601.92|607.72|599.84|813
1742137200000|2025-03-16 15:00:00|609.13|601.25|609.52|601.64|612.29|604.41|607.55|599.67|915
1742137500000|2025-03-16 15:05:00|609.51|601.63|608.08|600.2|609.69|601.81|606.46|598.58|865
1742137800000|2025-03-16 15:10:00|608.17|600.29|607.67|599.79|609.23|601.35|607.67|599.79|257
1742138100000|2025-03-16 15:15:00|607.88|600|607.67|599.79|608.4|600.52|606.59|598.71|341
1742138400000|2025-03-16 15:20:00|608.15|600.27|608.25|600.37|609.12|601.24|607.52|599.64|290
1742138700000|2025-03-16 15:25:00|608.23|600.35|607.09|599.21|608.74|600.86|605.65|597.77|460
1742139000000|2025-03-16 15:30:00|607.26|599.38|609.09|601.21|609.18|601.3|605.82|597.94|613
1742139300000|2025-03-16 15:35:00|609.08|601.2|607.95|600.07|609.26|601.38|607.18|599.3|608
1742139600000|2025-03-16 15:40:00|607.92|600.04|608.24|600.36|608.86|600.98|607.4|599.52|589
1742139900000|2025-03-16 15:45:00|608.23|600.35|608.75|600.87|609.24|601.36|607.95|600.07|587
1742140200000|2025-03-16 15:50:00|608.78|600.9|609.98|602.1|610.06|602.18|608.31|600.43|608
1742140500000|2025-03-16 15:55:00|609.99|602.11|610.06|602.18|610.67|602.79|609.83|601.95|645
1742140800000|2025-03-16 16:00:00|610.05|602.17|611.37|603.49|612.13|604.25|609.21|601.33|636
1742141100000|2025-03-16 16:05:00|611.38|603.5|620|612.12|622.15|614.05|611.36|603.48|805
1742141400000|2025-03-16 16:10:00|620.01|612.13|618.57|610.69|620.38|612.5|617.42|609.54|775
1742141700000|2025-03-16 16:15:00|618.59|610.71|619.78|611.9|622.76|614.88|617.38|609.5|792
1742142000000|2025-03-16 16:20:00|619.93|612.05|622.42|614.54|623.06|615.18|619.72|611.84|787
1742142300000|2025-03-16 16:25:00|622.43|614.55|623.31|615.43|624.25|616.37|620.7|612.82|734
1742142600000|2025-03-16 16:30:00|623.32|615.44|620.73|612.85|624.53|616.65|620.23|612.35|744
1742142900000|2025-03-16 16:35:00|620.74|612.86|622.21|614.33|623.69|615.81|620.73|612.85|689
1742143200000|2025-03-16 16:40:00|622.2|614.32|623.43|615.55|624.42|616.54|621.99|614.11|611
1742143500000|2025-03-16 16:45:00|623.42|615.54|620.76|612.88|623.66|615.78|620.74|612.86|713
1742143800000|2025-03-16 16:50:00|620.83|612.95|619.71|611.83|621.54|613.66|619.71|611.83|637
1742144100000|2025-03-16 16:55:00|619.7|611.82|617.37|609.49|620.26|612.38|616.15|608.27|645
1742144400000|2025-03-16 17:00:00|617.36|609.48|620.58|612.7|621.23|613.35|617.31|609.43|597
1742144700000|2025-03-16 17:05:00|620.59|612.71|621.6|613.72|622.13|614.25|620.25|612.37|628
1742145000000|2025-03-16 17:10:00|621.59|613.71|621.07|613.19|621.73|613.85|620.53|612.65|588
1742145300000|2025-03-16 17:15:00|621.06|613.18|620.58|612.7|621.52|613.64|619.35|611.47|632
1742145600000|2025-03-16 17:20:00|620.57|612.69|620.28|612.4|620.84|612.96|618.84|610.96|736
1742145900000|2025-03-16 17:25:00|620.27|612.39|617.85|609.97|620.27|612.39|617.47|609.59|631
1742146200000|2025-03-16 17:30:00|617.84|609.96|618.35|610.47|619.19|611.31|617.08|609.2|654
1742146500000|2025-03-16 17:35:00|618.33|610.45|620.31|612.43|620.31|612.43|618.22|610.34|677
1742146800000|2025-03-16 17:40:00|620.32|612.44|618.6|610.72|620.45|612.57|618.6|610.72|439
1742147100000|2025-03-16 17:45:00|618.59|610.71|617.87|609.99|618.94|611.06|615.92|608.04|614
1742147400000|2025-03-16 17:50:00|617.86|609.98|619.42|611.54|619.71|611.83|617.56|609.68|554
1742147700000|2025-03-16 17:55:00|619.41|611.53|620.36|612.48|620.5|612.62|619.2|611.32|662
1742148000000|2025-03-16 18:00:00|620.49|612.61|620.36|612.48|621.83|613.95|620.36|612.48|630
1742148300000|2025-03-16 18:05:00|620.41|612.53|618.13|610.25|620.61|612.73|617.1|609.22|652
1742148600000|2025-03-16 18:10:00|618.19|610.31|618.81|610.93|619.78|611.9|618.01|610.13|551
1742148900000|2025-03-16 18:15:00|618.7|610.82|619.03|611.15|619.1|611.22|617.73|609.85|520
1742149200000|2025-03-16 18:20:00|619.05|611.17|618.91|611.03|619.65|611.77|618.73|610.85|387
1742149500000|2025-03-16 18:25:00|618.97|611.09|620.42|612.54|620.55|612.67|618.26|610.38|484
1742149800000|2025-03-16 18:30:00|620.41|612.53|618.41|610.53|620.95|613.07|618.36|610.48|475
1742150100000|2025-03-16 18:35:00|618.42|610.54|618.03|610.15|618.54|610.66|616.09|608.21|473
1742150400000|2025-03-16 18:40:00|618.02|610.14|618.63|610.75|618.98|611.1|617.79|609.91|671
1742150700000|2025-03-16 18:45:00|618.64|610.76|618.08|610.2|618.83|610.95|617.63|609.75|500
1742151000000|2025-03-16 18:50:00|618.18|610.3|618.42|610.54|619.21|611.33|616.84|608.96|545
1742151300000|2025-03-16 18:55:00|618.46|610.58|618.64|610.76|618.74|610.86|618.22|610.34|464
1742151600000|2025-03-16 19:00:00|618.68|610.8|617.32|609.44|620.1|612.22|617.29|609.41|559
1742151900000|2025-03-16 19:05:00|617.31|609.43|618.47|610.59|618.95|611.07|616.78|608.9|522
1742152200000|2025-03-16 19:10:00|618.46|610.58|616.2|608.32|618.86|610.98|614.57|606.69|758
1742152500000|2025-03-16 19:15:00|616.17|608.29|612.22|604.34|616.86|608.98|610.87|602.99|857
1742152800000|2025-03-16 19:20:00|612.23|604.35|614.36|606.48|614.47|606.59|611.14|603.26|696
1742153100000|2025-03-16 19:25:00|614.35|606.47|614.34|606.46|615.95|608.07|613.95|606.07|746
1742153400000|2025-03-16 19:30:00|614.33|606.45|613.39|605.51|615.38|607.5|612.62|604.74|697
1742153700000|2025-03-16 19:35:00|613.4|605.52|614|606.12|614.22|606.34|611.74|603.86|646
1742154000000|2025-03-16 19:40:00|613.98|606.1|613.76|605.88|615.02|607.14|613.76|605.88|541
1742154300000|2025-03-16 19:45:00|613.79|605.91|612.45|604.57|614.66|606.78|612.26|604.38|683
1742154600000|2025-03-16 19:50:00|612.44|604.56|613.35|605.47|613.5|605.62|611.38|603.5|622
1742154900000|2025-03-16 19:55:00|613.34|605.46|611.91|604.03|613.61|605.73|611.5|603.62|605
1742155200000|2025-03-16 20:00:00|611.94|604.06|613.85|605.97|614.46|606.58|611.71|603.83|734
1742155500000|2025-03-16 20:05:00|613.84|605.96|615.45|607.57|615.55|607.67|613.68|605.8|694
1742155800000|2025-03-16 20:10:00|615.44|607.56|615.54|607.66|616.4|608.52|615.02|607.14|730
1742156100000|2025-03-16 20:15:00|615.55|607.67|615.16|607.28|617.03|609.15|615.08|607.2|712
1742156400000|2025-03-16 20:20:00|615.15|607.27|615.4|607.52|615.41|607.53|614.34|606.46|618
1742156700000|2025-03-16 20:25:00|615.33|607.45|614.2|606.32|615.33|607.45|614.08|606.2|548
1742157000000|2025-03-16 20:30:00|614.19|606.31|620.19|605.31|620.23|607.29|613.84|603.11|602
1742157300000|2025-03-16 20:35:00|620.34|605.46|621.43|606.55|621.58|606.7|619.83|604.95|548
1742157600000|2025-03-16 20:40:00|621.44|606.56|621.69|606.81|621.83|606.95|620.8|605.92|501
1742157900000|2025-03-16 20:45:00|621.68|606.8|620.81|605.93|621.97|607.09|619.32|604.44|606
1742158200000|2025-03-16 20:50:00|620.9|606.02|622.88|608|622.92|608.04|620.73|605.85|376
1742158500000|2025-03-16 20:55:00|622.85|607.97|624.09|609.21|624.22|609.34|622.22|607.34|269
1742158800000|2025-03-16 21:00:00|624.13|609.25|622.62|607.74|624.24|609.36|622.11|607.23|561
1742159100000|2025-03-16 21:05:00|622.61|607.73|622.54|607.66|622.87|607.99|621.72|606.84|469
1742159400000|2025-03-16 21:10:00|622.45|607.57|622.48|607.6|623.35|608.47|622.13|607.25|786
1742159700000|2025-03-16 21:15:00|622.46|607.58|624.24|609.36|624.49|609.61|621.24|606.36|688
1742160000000|2025-03-16 21:20:00|624.32|609.44|623.99|609.11|624.33|609.45|623.99|609.11|152
1742160300000|2025-03-16 21:25:00|623.52|608.64|626.32|611.44|626.32|611.44|623.3|608.42|383
1742160600000|2025-03-16 21:30:00|626.31|611.43|625.42|610.54|626.53|611.65|624.87|609.99|374
1742160900000|2025-03-16 21:35:00|625.43|610.55|625.76|610.88|626.4|611.52|624.63|609.75|479
1742161200000|2025-03-16 21:40:00|625.75|610.87|626.37|611.49|626.37|611.49|625.26|610.38|235
1742161500000|2025-03-16 21:45:00|626.36|611.48|624.37|609.49|626.37|611.49|624.28|609.4|579
1742161800000|2025-03-16 21:50:00|624.47|609.59|624.91|610.03|625.13|610.25|623.97|609.09|379
1742162100000|2025-03-16 21:55:00|625.14|610.26|625.93|611.05|626.06|611.18|623.91|609.03|464
1742162400000|2025-03-16 22:00:00|625.92|611.04|620.21|612.33|627.28|614.26|620.06|610.78|571
1742162700000|2025-03-16 22:05:00|620.2|612.32|616.23|608.35|620.37|612.49|614.79|606.91|689
1742163000000|2025-03-16 22:10:00|616.22|608.34|617.96|610.08|618.36|610.48|616.04|608.16|865
1742163300000|2025-03-16 22:15:00|617.94|610.06|617.6|609.72|618.99|611.11|617.6|609.72|680
1742163600000|2025-03-16 22:20:00|617.83|609.95|618.89|611.01|618.89|611.01|617.45|609.57|772
1742163900000|2025-03-16 22:25:00|618.9|611.02|618.91|611.03|619.8|611.92|618.42|610.54|533
1742164200000|2025-03-16 22:30:00|618.9|611.02|618.54|610.66|619.67|611.79|617.7|609.82|559
1742164500000|2025-03-16 22:35:00|618.53|610.65|618.02|610.14|618.55|610.67|616.19|608.31|550
1742164800000|2025-03-16 22:40:00|618.04|610.16|618.41|610.53|618.59|610.71|617.7|609.82|470
1742165100000|2025-03-16 22:45:00|618.4|610.52|617.81|609.93|618.4|610.52|617.11|609.23|476
1742165400000|2025-03-16 22:50:00|617.62|609.74|615.76|607.88|617.91|610.03|615.35|607.47|454
1742165700000|2025-03-16 22:55:00|615.77|607.89|614.48|606.6|616.09|608.21|614.16|606.28|548
1742166000000|2025-03-16 23:00:00|614.46|606.58|611.97|604.09|616.4|608.52|611.71|603.83|707
1742166300000|2025-03-16 23:05:00|611.98|604.1|612.21|604.33|612.71|604.83|610.35|602.47|648
1742166600000|2025-03-16 23:10:00|612.22|604.34|614.02|606.14|614.74|606.86|612.17|604.29|679
1742166900000|2025-03-16 23:15:00|614.01|606.13|614.71|606.83|615.04|607.16|613.32|605.44|773
1742167200000|2025-03-16 23:20:00|614.7|606.82|614.09|606.21|615.74|607.86|614.09|606.21|694
1742167500000|2025-03-16 23:25:00|614.1|606.22|616.04|608.16|616.17|608.29|613.81|605.93|482
1742167800000|2025-03-16 23:30:00|616.05|608.17|618.27|610.39|618.61|610.73|615.93|608.05|709
1742168100000|2025-03-16 23:35:00|618.26|610.38|619.21|611.33|620.01|612.13|617.16|609.28|616
1742168400000|2025-03-16 23:40:00|619.4|611.52|619.52|611.64|619.97|612.09|618.85|610.97|681
1742168700000|2025-03-16 23:45:00|619.53|611.65|620.03|612.15|620.21|612.33|618.61|610.73|505
1742169000000|2025-03-16 23:50:00|620.02|612.14|620.35|612.47|620.68|612.8|619|611.12|553
1742169300000|2025-03-16 23:55:00|620.34|612.46|619.12|611.24|620.46|612.58|618.97|611.09|380
1742169600000|2025-03-17 00:00:00|619.13|611.25|620.66|612.78|621.74|613.86|618.7|610.82|630
1742169900000|2025-03-17 00:05:00|620.48|612.6|618.79|610.91|621.51|613.63|618.79|610.91|371
1742170200000|2025-03-17 00:10:00|618.78|610.9|618.81|610.93|619.21|611.33|615.26|607.38|359
1742170500000|2025-03-17 00:15:00|618.86|610.98|619.71|611.83|620.17|612.29|618.86|610.98|273
1742170800000|2025-03-17 00:20:00|619.7|611.82|621.2|613.32|621.2|613.32|619.28|611.4|304
1742171100000|2025-03-17 00:25:00|621.19|613.31|621.71|613.83|621.9|614.02|620.51|612.63|276
1742171400000|2025-03-17 00:30:00|621.63|613.75|624.34|616.46|625.95|618.07|621.59|613.71|339
1742171700000|2025-03-17 00:35:00|624.42|616.54|623.92|616.04|625.78|617.9|623.87|615.99|412
1742172000000|2025-03-17 00:40:00|623.93|616.05|625.57|617.69|626.31|618.43|623.53|615.65|268
1742172300000|2025-03-17 00:45:00|625.58|617.7|626.6|618.72|628.36|620.48|625.39|617.51|410
1742172600000|2025-03-17 00:50:00|626.82|618.94|627.48|619.6|628.32|620.44|626.16|618.28|399
1742172900000|2025-03-17 00:55:00|627.43|619.55|627.26|619.38|628.07|620.19|627.21|619.33|237
1742173200000|2025-03-17 01:00:00|627.27|619.39|629.35|621.47|630.6|622.72|627.15|619.27|451
1742173500000|2025-03-17 01:05:00|629.24|621.36|628.73|620.85|629.33|621.45|628.07|620.19|507
1742173800000|2025-03-17 01:10:00|628.74|620.86|626.25|618.37|628.9|621.02|625.81|617.93|536
1742174100000|2025-03-17 01:15:00|626.26|618.38|625.13|617.25|626.96|619.08|625.13|617.25|416
1742174400000|2025-03-17 01:20:00|625.14|617.26|626.05|618.17|626.49|618.61|624.85|616.97|466
1742174700000|2025-03-17 01:25:00|626.1|618.22|624.11|616.23|626.24|618.36|624.09|616.21|476
1742175000000|2025-03-17 01:30:00|624.12|616.24|624.69|616.81|625.15|617.27|623.86|615.98|421
1742175300000|2025-03-17 01:35:00|624.68|616.8|624.03|616.15|624.92|617.04|623.8|615.92|406
1742175600000|2025-03-17 01:40:00|624.04|616.16|626.13|618.25|626.31|618.43|623.9|616.02|430
1742175900000|2025-03-17 01:45:00|626.15|618.27|628.26|620.38|628.72|620.84|626.04|618.16|379
1742176200000|2025-03-17 01:50:00|628.39|620.51|628.25|620.37|629.26|621.38|627.91|620.03|400
1742176500000|2025-03-17 01:55:00|628.26|620.38|627.75|619.87|628.33|620.45|627.24|619.36|411
1742176800000|2025-03-17 02:00:00|627.76|619.88|626.48|618.6|628.37|620.49|626.29|618.41|398
1742177100000|2025-03-17 02:05:00|626.7|618.82|628.43|620.55|628.99|621.11|626.66|618.78|345
1742177400000|2025-03-17 02:10:00|628.7|620.82|627.93|620.05|629.14|621.26|627.93|620.05|295
1742177700000|2025-03-17 02:15:00|627.92|620.04|626.57|618.69|627.94|620.06|626.03|618.15|304
1742178000000|2025-03-17 02:20:00|626.56|618.68|626.97|619.09|627.65|619.77|625.83|617.95|287
1742178300000|2025-03-17 02:25:00|626.96|619.08|630.63|622.75|631.43|623.55|626.86|618.98|374
1742178600000|2025-03-17 02:30:00|630.64|622.76|628.61|620.73|630.65|622.77|628.36|620.48|312
1742178900000|2025-03-17 02:35:00|628.6|620.72|628.19|620.31|628.6|620.72|627.54|619.66|254
1742179200000|2025-03-17 02:40:00|628.2|620.32|628.76|620.88|628.86|620.98|627.7|619.82|309
1742179500000|2025-03-17 02:45:00|628.77|620.89|627.36|619.48|629.71|621.83|627.14|619.26|319
1742179800000|2025-03-17 02:50:00|627.37|619.49|626.77|618.89|628.25|620.37|626.77|618.89|270
1742180100000|2025-03-17 02:55:00|626.78|618.9|627.48|619.6|628.19|620.31|626.78|618.9|307
1742180400000|2025-03-17 03:00:00|627.47|619.59|627.81|619.93|629.41|621.53|627.47|619.59|410
1742180700000|2025-03-17 03:05:00|627.72|619.84|630.57|622.69|630.6|622.72|627.49|619.61|349
1742181000000|2025-03-17 03:10:00|630.61|622.73|630.95|623.07|630.95|623.07|629.73|621.85|308
1742181300000|2025-03-17 03:15:00|630.87|622.99|630.32|622.44|631.69|623.81|630.12|622.24|434
1742181600000|2025-03-17 03:20:00|630.33|622.45|630.9|623.02|630.98|623.1|629.02|621.14|317
1742181900000|2025-03-17 03:25:00|630.91|623.03|628.9|621.02|630.91|623.03|628.88|621|290
1742182200000|2025-03-17 03:30:00|628.89|621.01|628.06|620.18|629.45|621.57|628.06|620.18|323
1742182500000|2025-03-17 03:35:00|628.14|620.26|626.9|619.02|628.26|620.38|626.84|618.96|242
1742182800000|2025-03-17 03:40:00|626.91|619.03|626.65|618.77|627.31|619.43|626.19|618.31|281
1742183100000|2025-03-17 03:45:00|626.66|618.78|627.65|619.77|628.22|620.34|626.54|618.66|191
1742183400000|2025-03-17 03:50:00|627.71|619.83|628.34|620.46|628.64|620.76|627.64|619.76|259
1742183700000|2025-03-17 03:55:00|628.35|620.47|628.16|620.28|629.38|621.5|627.84|619.96|193
1742184000000|2025-03-17 04:00:00|628.15|620.27|629.25|621.37|629.48|621.6|627.79|619.91|312
1742184300000|2025-03-17 04:05:00|629.24|621.36|629.49|621.61|629.91|622.03|628.91|621.03|298
1742184600000|2025-03-17 04:10:00|629.61|621.73|628.33|620.45|629.64|621.76|628.25|620.37|237
1742184900000|2025-03-17 04:15:00|628.34|620.46|628.66|620.78|629.63|621.75|628.2|620.32|313
1742185200000|2025-03-17 04:20:00|628.59|620.71|627.12|619.24|629.44|621.56|626.9|619.02|307
1742185500000|2025-03-17 04:25:00|627.13|619.25|627.29|619.41|627.59|619.71|626.67|618.79|215
1742185800000|2025-03-17 04:30:00|627.28|619.4|628.54|620.66|628.58|620.7|627.21|619.33|149
1742186100000|2025-03-17 04:35:00|628.53|620.65|627.08|619.2|628.67|620.79|627.05|619.17|298
1742186400000|2025-03-17 04:40:00|627.09|619.21|626.78|618.9|627.34|619.46|626.41|618.53|266
1742186700000|2025-03-17 04:45:00|626.79|618.91|626.33|618.45|627.76|619.88|626.33|618.45|289
1742187000000|2025-03-17 04:50:00|626.31|618.43|626.28|618.4|626.41|618.53|625.7|617.82|99
1742187300000|2025-03-17 04:55:00|626.35|618.47|626.37|618.49|626.88|619|626.13|618.25|124
1742187600000|2025-03-17 05:00:00|626.36|618.48|624.25|616.37|626.46|618.58|624.23|616.35|292
1742187900000|2025-03-17 05:05:00|624.24|616.36|624.87|616.99|625.41|617.53|623.89|616.01|323
1742188200000|2025-03-17 05:10:00|624.88|617|624.23|616.35|625.69|617.81|623.47|615.59|256
1742188500000|2025-03-17 05:15:00|624.22|616.34|624.36|616.48|624.83|616.95|622.96|615.08|213
1742188800000|2025-03-17 05:20:00|624.44|616.56|623.82|615.94|624.59|616.71|623.53|615.65|94
1742189100000|2025-03-17 05:25:00|623.81|615.93|623.83|615.95|624.21|616.33|623.56|615.68|208
1742189400000|2025-03-17 05:30:00|623.82|615.94|622.65|614.77|624.09|616.21|622.63|614.75|327
1742189700000|2025-03-17 05:35:00|622.66|614.78|623.21|615.33|623.25|615.37|621.67|613.79|294
1742190000000|2025-03-17 05:40:00|623.2|615.32|621.66|613.78|623.55|615.67|620.8|612.92|222
1742190300000|2025-03-17 05:45:00|621.67|613.79|622.3|614.42|622.45|614.57|621.41|613.53|205
1742190600000|2025-03-17 05:50:00|622.29|614.41|622.15|614.27|622.59|614.71|621.55|613.67|383
1742190900000|2025-03-17 05:55:00|622.14|614.26|620.44|612.56|622.27|614.39|620.44|612.56|249
1742191200000|2025-03-17 06:00:00|620.43|612.55|622.89|615.01|623.02|615.14|620.38|612.5|170
1742191500000|2025-03-17 06:05:00|622.73|614.85|623.77|615.89|624.25|616.37|622.6|614.72|218
1742191800000|2025-03-17 06:10:00|623.76|615.88|623.02|615.14|623.78|615.9|623.02|615.14|144
1742192100000|2025-03-17 06:15:00|623|615.12|622.02|614.14|623|615.12|621.89|614.01|138
1742192400000|2025-03-17 06:20:00|622.03|614.15|619.33|611.45|622.06|614.18|619.31|611.43|379
1742192700000|2025-03-17 06:25:00|619.34|611.46|616.37|608.49|619.38|611.5|616.37|608.49|395
1742193000000|2025-03-17 06:30:00|616.38|608.5|614.65|606.77|616.78|608.9|613.63|605.75|478
1742193300000|2025-03-17 06:35:00|614.64|606.76|617.37|609.49|617.48|609.6|614.53|606.65|334
1742193600000|2025-03-17 06:40:00|617.36|609.48|618.21|610.33|618.84|610.96|617.23|609.35|323
1742193900000|2025-03-17 06:45:00|618.2|610.32|618.2|610.32|619.48|611.6|617.94|610.06|448
1742194200000|2025-03-17 06:50:00|618.21|610.33|619.68|611.8|620.17|612.29|617.58|609.7|295
1742194500000|2025-03-17 06:55:00|619.6|611.72|618.46|610.58|619.71|611.83|618.45|610.57|292
1742194800000|2025-03-17 07:00:00|618.53|610.65|621.23|613.35|621.99|614.11|617.7|609.82|385
1742195100000|2025-03-17 07:05:00|621.24|613.36|621.27|613.39|621.83|613.95|620.22|612.34|363
1742195400000|2025-03-17 07:10:00|621.26|613.38|621.99|614.11|623.02|615.14|621.26|613.38|238
1742195700000|2025-03-17 07:15:00|621.98|614.1|620.87|612.99|622|614.12|620.53|612.65|282
1742196000000|2025-03-17 07:20:00|620.86|612.98|621.92|614.04|621.92|614.04|620.46|612.58|418
1742196300000|2025-03-17 07:25:00|621.91|614.03|623.77|615.89|624|616.12|621.89|614.01|292
1742196600000|2025-03-17 07:30:00|623.71|615.83|621.93|614.05|624.11|616.23|621.85|613.97|370
1742196900000|2025-03-17 07:35:00|621.92|614.04|622.04|614.16|622.78|614.9|620.92|613.04|370
1742197200000|2025-03-17 07:40:00|622.02|614.14|622.09|614.21|622.5|614.62|621.66|613.78|357
1742197500000|2025-03-17 07:45:00|622.1|614.22|624.3|616.42|625.27|617.39|621.87|613.99|353
1742197800000|2025-03-17 07:50:00|624.18|616.3|623.79|615.91|624.3|616.42|623.16|615.28|298
1742198100000|2025-03-17 07:55:00|623.8|615.92|623.2|615.32|623.8|615.92|622.49|614.61|277
1742198400000|2025-03-17 08:00:00|623.24|615.36|622.36|614.48|623.28|615.4|621.83|613.95|233
1742198700000|2025-03-17 08:05:00|622.43|614.55|621.16|613.28|622.84|614.96|621.07|613.19|336
1742199000000|2025-03-17 08:10:00|621.17|613.29|620.21|612.33|621.43|613.55|619.14|611.26|339
1742199300000|2025-03-17 08:15:00|620.19|612.31|618.18|610.3|620.2|612.32|617.82|609.94|257
1742199600000|2025-03-17 08:20:00|618.16|610.28|620.2|612.32|620.81|612.93|618.16|610.28|223
1742199900000|2025-03-17 08:25:00|620.19|612.31|621.01|613.13|621.2|613.32|620.19|612.31|201
1742200200000|2025-03-17 08:30:00|621.02|613.14|619.73|611.85|621.02|613.14|619.65|611.77|363
1742200500000|2025-03-17 08:35:00|619.74|611.86|621.16|613.28|621.16|613.28|619.38|611.5|319
1742200800000|2025-03-17 08:40:00|621.26|613.38|621.36|613.48|621.75|613.87|619.83|611.95|317
1742201100000|2025-03-17 08:45:00|621.42|613.54|623.41|615.53|624.34|616.46|621.3|613.42|333
1742201400000|2025-03-17 08:50:00|623.33|615.45|623.39|615.51|623.83|615.95|622.14|614.26|323
1742201700000|2025-03-17 08:55:00|623.38|615.5|624.62|616.74|624.94|617.06|623.24|615.36|268
1742202000000|2025-03-17 09:00:00|624.61|616.73|624.3|616.42|625.77|617.89|624.1|616.22|363
1742202300000|2025-03-17 09:05:00|624.31|616.43|623.02|615.14|624.5|616.62|622.64|614.76|283
1742202600000|2025-03-17 09:10:00|623.03|615.15|624.9|617.02|624.9|617.02|622.58|614.7|334
1742202900000|2025-03-17 09:15:00|625.16|617.28|626.38|618.5|627.33|619.45|625|617.12|335
1742203200000|2025-03-17 09:20:00|626.37|618.49|627.86|619.98|629.12|621.24|626.37|618.49|307
1742203500000|2025-03-17 09:25:00|627.84|619.96|629.33|621.45|629.81|621.93|627.35|619.47|330
1742203800000|2025-03-17 09:30:00|629.34|621.46|627.48|619.6|629.46|621.58|626.72|618.84|257
1742204100000|2025-03-17 09:35:00|627.47|619.59|626.81|618.93|628.11|620.23|626.63|618.75|212
1742204400000|2025-03-17 09:40:00|626.8|618.92|627.1|619.22|627.89|620.01|626.65|618.77|169
1742204700000|2025-03-17 09:45:00|627.77|619.89|629.92|622.04|630.41|622.53|627.63|619.75|283
1742205000000|2025-03-17 09:50:00|629.93|622.05|631.06|623.18|631.26|623.38|629.12|621.24|201
1742205300000|2025-03-17 09:55:00|631.07|623.19|630.66|622.78|631.61|623.73|629.36|621.48|313
1742205600000|2025-03-17 10:00:00|630.65|622.77|629.93|622.05|632.11|624.23|629.19|621.31|374
1742205900000|2025-03-17 10:05:00|630|622.12|629.34|621.46|631.06|623.18|628.46|620.58|485
1742206200000|2025-03-17 10:10:00|629.29|621.41|628.35|620.47|629.76|621.88|628.25|620.37|290
1742206500000|2025-03-17 10:15:00|628.29|620.41|627.9|620.02|629.05|621.17|627.54|619.66|199
1742206800000|2025-03-17 10:20:00|627.77|619.89|630.27|622.39|631.13|623.25|627.66|619.78|269
1742207100000|2025-03-17 10:25:00|630.04|622.16|626.08|618.2|630.55|622.67|626.01|618.13|288
1742207400000|2025-03-17 10:30:00|626.16|618.28|626.09|618.21|626.42|618.54|625.4|617.52|345
1742207700000|2025-03-17 10:35:00|626.25|618.37|625.54|617.66|627.08|619.2|624.47|616.59|363
1742208000000|2025-03-17 10:40:00|625.74|617.86|629.75|621.87|629.77|621.89|625.72|617.84|239
1742208300000|2025-03-17 10:45:00|630.6|622.72|632.93|625.05|632.98|625.1|630.53|622.65|389
1742208600000|2025-03-17 10:50:00|632.88|625|630.31|622.43|632.91|625.03|630.29|622.41|165
1742208900000|2025-03-17 10:55:00|630.3|622.42|630.33|622.45|631.04|623.16|630.08|622.2|348
1742209200000|2025-03-17 11:00:00|630.34|622.46|627.15|619.27|630.89|623.01|627.14|619.26|386
1742209500000|2025-03-17 11:05:00|627.16|619.28|627.43|619.55|627.79|619.91|626.62|618.74|360
1742209800000|2025-03-17 11:10:00|627.42|619.54|627.63|619.75|627.82|619.94|626.24|618.36|358
1742210100000|2025-03-17 11:15:00|627.78|619.9|630.35|622.47|630.51|622.63|627.64|619.76|252
1742210400000|2025-03-17 11:20:00|630.29|622.41|630.34|622.46|631.45|623.57|630.03|622.15|372
1742210700000|2025-03-17 11:25:00|630.35|622.47|629.38|621.5|630.94|623.06|629.25|621.37|284
1742211000000|2025-03-17 11:30:00|629.37|621.49|628.86|620.98|629.57|621.69|628.49|620.61|370
1742211300000|2025-03-17 11:35:00|629.86|621.98|630.43|622.55|630.7|622.82|628.89|621.01|318
1742211600000|2025-03-17 11:40:00|630.42|622.54|627.87|619.99|630.69|622.81|627.87|619.99|293
1742211900000|2025-03-17 11:45:00|627.88|620|628.31|620.43|629.11|621.23|627.23|619.35|315
1742212200000|2025-03-17 11:50:00|628.29|620.41|627.46|619.58|628.6|620.72|627.13|619.25|268
1742212500000|2025-03-17 11:55:00|627.17|619.29|626.89|619.01|628.14|620.26|626.79|618.91|251
1742212800000|2025-03-17 12:00:00|626.88|619|629.14|621.26|635.25|627.37|626.85|618.97|744
1742213100000|2025-03-17 12:05:00|629.13|621.25|629.49|621.61|630.47|622.59|628.03|620.15|513
1742213400000|2025-03-17 12:10:00|629.48|621.6|627.76|619.88|630.31|622.43|627.48|619.6|352
1742213700000|2025-03-17 12:15:00|627.77|619.89|626.11|618.23|628.01|620.13|624.8|616.92|487
1742214000000|2025-03-17 12:20:00|626.1|618.22|626.34|618.46|626.99|619.11|624.46|616.58|454
1742214300000|2025-03-17 12:25:00|626.36|618.48|626.68|618.8|627.61|619.73|626.31|618.43|307
1742214600000|2025-03-17 12:30:00|626.95|619.07|629.77|621.89|634.95|627.07|626.55|618.67|734
1742214900000|2025-03-17 12:35:00|629.7|621.82|627.27|619.39|629.83|621.95|623.36|615.48|489
1742215200000|2025-03-17 12:40:00|627.25|619.37|626.47|618.59|628.01|620.13|625.61|617.73|554
1742215500000|2025-03-17 12:45:00|626.54|618.66|625.3|617.42|627.78|619.9|625.18|617.3|558
1742215800000|2025-03-17 12:50:00|625.7|617.82|624.75|616.87|626.31|618.43|623.69|615.81|568
1742216100000|2025-03-17 12:55:00|624.82|616.94|624.43|616.55|625.6|617.72|623.99|616.11|362
1742216400000|2025-03-17 13:00:00|624.5|616.62|622.68|614.8|625.31|617.43|620.97|613.09|459
1742216700000|2025-03-17 13:05:00|622.66|614.78|624.78|616.9|625.3|617.42|622.06|614.18|344
1742217000000|2025-03-17 13:10:00|624.77|616.89|625.38|617.5|626.21|618.33|624.3|616.42|293
1742217300000|2025-03-17 13:15:00|625.37|617.49|623.42|615.54|626.72|618.84|623.27|615.39|360
1742217600000|2025-03-17 13:20:00|623.34|615.46|622.53|614.65|623.77|615.89|621.81|613.93|354
1742217900000|2025-03-17 13:25:00|622.45|614.57|621.28|613.4|623.37|615.49|620.71|612.83|421
1742218200000|2025-03-17 13:30:00|621.37|613.49|623.87|615.99|623.98|616.1|620.56|612.68|424
1742218500000|2025-03-17 13:35:00|623.85|615.97|626.56|618.68|627.86|619.98|623.75|615.87|737
1742218800000|2025-03-17 13:40:00|626.55|618.67|624.03|616.15|627.02|619.14|623.79|615.91|546
1742219100000|2025-03-17 13:45:00|624.04|616.16|621.16|613.28|624.43|616.55|620.83|612.95|600
1742219400000|2025-03-17 13:50:00|621.11|613.23|621.86|613.98|621.86|613.98|620.08|612.2|476
1742219700000|2025-03-17 13:55:00|622.01|614.13|620.41|612.53|622.63|614.75|620.3|612.42|359
1742220000000|2025-03-17 14:00:00|619.72|611.84|619.31|611.43|620.1|612.22|618.38|610.5|520
1742220300000|2025-03-17 14:05:00|619.32|611.44|618.13|610.25|619.76|611.88|616.77|608.89|636
1742220600000|2025-03-17 14:10:00|618.12|610.24|619.75|611.87|623.89|616.01|616.33|608.45|730
1742220900000|2025-03-17 14:15:00|619.76|611.88|618.4|610.52|619.86|611.98|617.03|609.15|629
1742221200000|2025-03-17 14:20:00|618.37|610.49|618.17|610.29|618.8|610.92|617|609.12|510
1742221500000|2025-03-17 14:25:00|618.18|610.3|618.23|610.35|620.49|612.61|617.72|609.84|491
1742221800000|2025-03-17 14:30:00|618.26|610.38|620.53|612.65|621.85|613.97|618.17|610.29|574
1742222100000|2025-03-17 14:35:00|620.54|612.66|622.09|614.21|622.84|614.96|620.52|612.64|569
1742222400000|2025-03-17 14:40:00|622.1|614.22|622.98|615.1|622.99|615.11|620.51|612.63|477
1742222700000|2025-03-17 14:45:00|622.97|615.09|623.1|615.22|624.29|616.41|621.46|613.58|589
1742223000000|2025-03-17 14:50:00|623.11|615.23|621.01|613.13|623.14|615.26|620.71|612.83|433
1742223300000|2025-03-17 14:55:00|620.99|613.11|619.79|611.91|620.99|613.11|619.18|611.3|413
1742223600000|2025-03-17 15:00:00|619.54|611.66|618.08|610.2|621.02|613.14|617.34|609.46|527
1742223900000|2025-03-17 15:05:00|618.09|610.21|620.85|612.97|621.09|613.21|618.05|610.17|498
1742224200000|2025-03-17 15:10:00|620.86|612.98|622.01|614.13|622.42|614.54|620.05|612.17|469
1742224500000|2025-03-17 15:15:00|622|614.12|624.26|616.38|624.47|616.59|621.83|613.95|482
1742224800000|2025-03-17 15:20:00|624.25|616.37|624.67|616.79|624.91|617.03|622.85|614.97|413
1742225100000|2025-03-17 15:25:00|624.66|616.78|625.98|618.1|627.05|619.17|624.64|616.76|510
1742225400000|2025-03-17 15:30:00|625.97|618.09|623.96|616.08|626.61|618.73|623.6|615.72|493
1742225700000|2025-03-17 15:35:00|624.04|616.16|624.99|617.11|625.91|618.03|623.52|615.64|491
1742226000000|2025-03-17 15:40:00|624.98|617.1|623.75|615.87|625.76|617.88|623.58|615.7|469
1742226300000|2025-03-17 15:45:00|623.74|615.86|623.93|616.05|624.96|617.08|623.3|615.42|411
1742226600000|2025-03-17 15:50:00|623.88|616|625.81|617.93|626.97|619.09|623.6|615.72|535
1742226900000|2025-03-17 15:55:00|625.82|617.94|624.58|616.7|626.44|618.56|624.46|616.58|396
1742227200000|2025-03-17 16:00:00|624.59|616.71|626.6|618.72|626.66|618.78|623.57|615.69|484
1742227500000|2025-03-17 16:05:00|626.69|618.81|629.37|621.49|629.61|621.73|626.55|618.67|502
1742227800000|2025-03-17 16:10:00|629.33|621.45|627.8|619.92|629.75|621.87|627.06|619.18|500
1742228100000|2025-03-17 16:15:00|627.81|619.93|629.8|621.92|629.8|621.92|626.88|619|522
1742228400000|2025-03-17 16:20:00|629.81|621.93|627.66|619.78|630.13|622.25|627.18|619.3|421
1742228700000|2025-03-17 16:25:00|627.57|619.69|628.46|620.58|628.86|620.98|627.36|619.48|430
1742229000000|2025-03-17 16:30:00|628.47|620.59|627.58|619.7|630.87|622.99|627.5|619.62|439
1742229300000|2025-03-17 16:35:00|627.6|619.72|625.82|617.94|628.2|620.32|625.53|617.65|367
1742229600000|2025-03-17 16:40:00|625.69|617.81|625.41|617.53|626.45|618.57|624.88|617|395
1742229900000|2025-03-17 16:45:00|625.4|617.52|626.77|618.89|627.01|619.13|624.87|616.99|465
1742230200000|2025-03-17 16:50:00|627|619.12|628.23|620.35|629.49|621.61|626.84|618.96|246
1742230500000|2025-03-17 16:55:00|628.24|620.36|627.92|620.04|629.89|622.01|627.78|619.9|273
1742230800000|2025-03-17 17:00:00|627.84|619.96|629.67|621.79|629.97|622.09|627.2|619.32|487
1742231100000|2025-03-17 17:05:00|629.66|621.78|631.88|624|632.3|624.42|629.66|621.78|358
1742231400000|2025-03-17 17:10:00|631.9|624.02|632.13|624.25|632.34|624.46|631.62|623.74|329
1742231700000|2025-03-17 17:15:00|632.12|624.24|631.64|623.76|632.71|624.83|631.64|623.76|398
1742232000000|2025-03-17 17:20:00|631.63|623.75|632.77|624.89|632.77|624.89|631.04|623.16|363
1742232300000|2025-03-17 17:25:00|632.78|624.9|632.63|624.75|633.5|625.62|632.37|624.49|399
1742232600000|2025-03-17 17:30:00|632.64|624.76|634.89|627.01|635.5|627.62|632.2|624.32|485
1742232900000|2025-03-17 17:35:00|634.91|627.03|634.44|626.56|635.89|628.01|633.8|625.92|528
1742233200000|2025-03-17 17:40:00|634.79|626.91|635.7|627.82|636.52|628.64|634.78|626.9|438
1742233500000|2025-03-17 17:45:00|635.69|627.81|635.78|627.9|635.78|627.9|634.48|626.6|462
1742233800000|2025-03-17 17:50:00|635.84|627.96|636.13|628.25|637.05|629.17|635.72|627.84|560
1742234100000|2025-03-17 17:55:00|636.12|628.24|635.57|627.69|636.52|628.64|635.53|627.65|418
1742234400000|2025-03-17 18:00:00|635.58|627.7|636.41|628.53|637.11|629.23|635.23|627.35|512
1742234700000|2025-03-17 18:05:00|636.4|628.52|635.54|627.66|636.93|629.05|634.81|626.93|474
1742235000000|2025-03-17 18:10:00|635.44|627.56|636.09|628.21|636.48|628.6|635.07|627.19|501
1742235300000|2025-03-17 18:15:00|636.08|628.2|638.16|630.28|639.35|631.47|635.89|628.01|535
1742235600000|2025-03-17 18:20:00|638.15|630.27|636.72|628.84|638.67|630.79|636.43|628.55|463
1742235900000|2025-03-17 18:25:00|636.71|628.83|637.29|629.41|637.66|629.78|636.37|628.49|476
1742236200000|2025-03-17 18:30:00|637.3|629.42|640.86|632.98|641.22|633.34|636.81|628.93|453
1742236500000|2025-03-17 18:35:00|640.87|632.99|642.67|634.79|642.85|634.97|640.03|632.15|398
1742236800000|2025-03-17 18:40:00|642.91|635.03|643.16|635.28|643.42|635.54|642.69|634.81|259
1742237100000|2025-03-17 18:45:00|643.15|635.27|643.54|635.66|644.06|636.18|641.11|633.23|320
1742237400000|2025-03-17 18:50:00|643.55|635.67|642.42|634.54|643.74|635.86|641.84|633.96|306
1742237700000|2025-03-17 18:55:00|642.41|634.53|642.73|634.85|642.91|635.03|641.84|633.96|406
1742238000000|2025-03-17 19:00:00|642.71|634.83|641.56|633.68|643.79|635.91|641.51|633.63|449
1742238300000|2025-03-17 19:05:00|641.55|633.67|642.16|634.28|643.19|635.31|641.54|633.66|280
1742238600000|2025-03-17 19:10:00|642.14|634.26|641.93|634.05|642.4|634.52|641.34|633.46|218
1742238900000|2025-03-17 19:15:00|641.92|634.04|641.17|633.29|642.7|634.82|640.96|633.08|279
1742239200000|2025-03-17 19:20:00|641.16|633.28|642.31|634.43|642.57|634.69|641.16|633.28|269
1742239500000|2025-03-17 19:25:00|642.28|634.4|642.84|634.96|643.1|635.22|641.98|634.1|336
1742239800000|2025-03-17 19:30:00|642.83|634.95|641.89|634.01|643.29|635.41|641.67|633.79|393
1742240100000|2025-03-17 19:35:00|641.9|634.02|640.99|633.11|641.97|634.09|640.96|633.08|323
1742240400000|2025-03-17 19:40:00|640.98|633.1|641.94|634.06|642.51|634.63|640.43|632.55|204
1742240700000|2025-03-17 19:45:00|641.92|634.04|641.42|633.54|642.95|635.07|641.39|633.51|441
1742241000000|2025-03-17 19:50:00|641.41|633.53|641.21|633.33|641.41|633.53|640.06|632.18|225
1742241300000|2025-03-17 19:55:00|641.11|633.23|642.75|634.87|642.76|634.88|641.03|633.15|223
1742241600000|2025-03-17 20:00:00|642.68|634.8|641.71|633.83|643.25|635.37|640.42|632.54|294
1742241900000|2025-03-17 20:05:00|641.7|633.82|641.81|633.93|642.5|634.62|641.49|633.61|341
1742242200000|2025-03-17 20:10:00|641.82|633.94|641.96|634.08|642.4|634.52|641.72|633.84|277
1742242500000|2025-03-17 20:15:00|641.95|634.07|641.36|633.48|643.68|635.8|641.33|633.45|352
1742242800000|2025-03-17 20:20:00|641.35|633.47|639.72|631.84|641.45|633.57|638.99|631.11|298
1742243100000|2025-03-17 20:25:00|639.71|631.83|639.49|631.61|639.78|631.9|638.45|630.57|340
1742243400000|2025-03-17 20:30:00|639.55|631.67|639.45|631.57|640.18|632.3|638.99|631.11|291
1742243700000|2025-03-17 20:35:00|639.47|631.59|638.02|630.14|639.76|631.88|638.01|630.13|379
1742244000000|2025-03-17 20:40:00|638.01|630.13|639.68|631.8|639.79|631.91|637.86|629.98|176
1742244300000|2025-03-17 20:45:00|639.67|631.79|639.82|631.94|640.96|633.08|639.51|631.63|366
1742244600000|2025-03-17 20:50:00|639.77|631.89|638.14|630.26|640.11|632.23|638.14|630.26|344
1742244900000|2025-03-17 20:55:00|638.13|630.25|637.89|630.01|638.13|630.25|636.78|628.9|362
1742245200000|2025-03-17 21:00:00|637.88|630|639.09|631.21|639.49|631.61|637.27|629.39|377
1742245500000|2025-03-17 21:05:00|639.08|631.2|638.63|630.75|639.31|631.43|638.47|630.59|288
1742245800000|2025-03-17 21:10:00|638.62|630.74|638.59|630.71|638.86|630.98|637.77|629.89|341
1742246100000|2025-03-17 21:15:00|638.6|630.72|638.47|630.59|639.23|631.35|638.13|630.25|321
1742246400000|2025-03-17 21:20:00|638.46|630.58|638.66|630.78|640.38|632.5|637.08|629.2|379
1742246700000|2025-03-17 21:25:00|638.65|630.77|638.09|630.21|638.83|630.95|638.05|630.17|282
1742247000000|2025-03-17 21:30:00|638.1|630.22|638.43|630.55|638.45|630.57|637.11|629.23|280
1742247300000|2025-03-17 21:35:00|638.42|630.54|639.88|632|640.2|632.32|638.04|630.16|151
1742247600000|2025-03-17 21:40:00|639.87|631.99|638.96|631.08|639.87|631.99|638.68|630.8|206
1742247900000|2025-03-17 21:45:00|638.94|631.06|639.73|631.85|639.84|631.96|638.94|631.06|265
1742248200000|2025-03-17 21:50:00|639.72|631.84|641.69|633.81|641.69|633.81|639.64|631.76|144
1742248500000|2025-03-17 21:55:00|641.68|633.8|640.48|632.6|642.51|634.63|640.48|632.6|208
1742248800000|2025-03-17 22:00:00|640.53|632.65|639.22|631.34|640.77|632.89|639.22|631.34|311
1742249100000|2025-03-17 22:05:00|639.21|631.33|639.05|631.17|639.24|631.36|638.54|630.66|193
1742249400000|2025-03-17 22:10:00|639.06|631.18|639.9|632.02|640.27|632.39|639.06|631.18|298
1742249700000|2025-03-17 22:15:00|639.91|632.03|640.21|632.33|640.41|632.53|639.77|631.89|273
1742250000000|2025-03-17 22:20:00|640.2|632.32|640.79|632.91|640.81|632.93|639.2|631.32|380
1742250300000|2025-03-17 22:25:00|640.8|632.92|640.83|632.95|640.95|633.07|640.7|632.82|96
1742250600000|2025-03-17 22:30:00|640.82|632.94|641.96|634.08|642.16|634.28|640.32|632.44|178
1742250900000|2025-03-17 22:35:00|641.95|634.07|639.17|631.29|642.12|634.24|639.16|631.28|311
1742251200000|2025-03-17 22:40:00|639.15|631.27|638.02|630.14|639.29|631.41|637.97|630.09|356
1742251500000|2025-03-17 22:45:00|637.75|629.87|637.95|630.07|638.3|630.42|637.31|629.43|389
1742251800000|2025-03-17 22:50:00|638.05|630.17|638.67|630.79|639.12|631.24|637.88|630|290
1742252100000|2025-03-17 22:55:00|638.5|630.62|637.18|629.3|638.55|630.67|636.96|629.08|281
1742252400000|2025-03-17 23:00:00|637.16|629.28|636.35|628.47|637.26|629.38|636.25|628.37|255
1742252700000|2025-03-17 23:05:00|636.34|628.46|636.19|628.31|636.34|628.46|635.38|627.5|345
1742253000000|2025-03-17 23:10:00|636.18|628.3|634.71|626.83|636.18|628.3|634.66|626.78|295
1742253300000|2025-03-17 23:15:00|634.7|626.82|635.36|627.48|636.07|628.19|634.68|626.8|376
1742253600000|2025-03-17 23:20:00|635.35|627.47|634.39|626.51|635.48|627.6|633.86|625.98|410
1742253900000|2025-03-17 23:25:00|634.38|626.5|632.94|625.06|634.73|626.85|632.7|624.82|283
1742254200000|2025-03-17 23:30:00|632.95|625.07|632.26|624.38|633.53|625.65|631.76|623.88|497
1742254500000|2025-03-17 23:35:00|632.25|624.37|633.41|625.53|633.99|626.11|632.05|624.17|378
1742254800000|2025-03-17 23:40:00|633.37|625.49|634.87|626.99|635.56|627.68|633.37|625.49|412
1742255100000|2025-03-17 23:45:00|634.88|627|635.84|627.96|636.29|628.41|634.79|626.91|367
1742255400000|2025-03-17 23:50:00|635.83|627.95|634.87|626.99|635.83|627.95|634.5|626.62|373
1742255700000|2025-03-17 23:55:00|634.86|626.98|634.83|626.95|635.45|627.57|634.57|626.69|378
1742256000000|2025-03-18 00:00:00|634.81|626.93|634.42|626.54|636.36|628.48|634.42|626.54|445
1742256300000|2025-03-18 00:05:00|634.43|626.55|635.61|627.73|636.25|628.37|634.43|626.55|437
1742256600000|2025-03-18 00:10:00|635.6|627.72|634.47|626.59|635.74|627.86|634|626.12|380
1742256900000|2025-03-18 00:15:00|634.42|626.54|635.94|628.06|636|628.12|633.97|626.09|408
1742257200000|2025-03-18 00:20:00|635.91|628.03|635.89|628.01|637.26|629.38|635.88|628|375
1742257500000|2025-03-18 00:25:00|635.88|628|632.12|624.24|635.96|628.08|631.85|623.97|351
1742257800000|2025-03-18 00:30:00|632.13|624.25|631.04|623.16|632.32|624.44|630.38|622.5|469
1742258100000|2025-03-18 00:35:00|630.81|622.93|632.45|624.57|632.45|624.57|630.37|622.49|408
1742258400000|2025-03-18 00:40:00|632.5|624.62|630.15|622.27|632.54|624.66|629.87|621.99|495
1742258700000|2025-03-18 00:45:00|630.14|622.26|629.6|621.72|630.14|622.26|628.95|621.07|480
1742259000000|2025-03-18 00:50:00|629.59|621.71|629.84|621.96|629.86|621.98|628.5|620.62|502
1742259300000|2025-03-18 00:55:00|629.83|621.95|631.38|623.5|631.52|623.64|629.56|621.68|311
1742259600000|2025-03-18 01:00:00|631.54|623.66|631.07|623.19|632.3|624.42|630.79|622.91|336
1742259900000|2025-03-18 01:05:00|631.18|623.3|631.25|623.37|632.18|624.3|630.1|622.22|305
1742260200000|2025-03-18 01:10:00|631.23|623.35|628.78|620.9|631.23|623.35|628.64|620.76|298
1742260500000|2025-03-18 01:15:00|628.79|620.91|626.75|618.87|628.79|620.91|625.11|617.23|491
1742260800000|2025-03-18 01:20:00|626.76|618.88|625.65|617.77|626.76|618.88|624.94|617.06|594
1742261100000|2025-03-18 01:25:00|625.74|617.86|626.9|619.02|627.56|619.68|625.29|617.41|528
1742261400000|2025-03-18 01:30:00|626.89|619.01|625.73|617.85|627|619.12|624.77|616.89|623
1742261700000|2025-03-18 01:35:00|625.74|617.86|625.61|617.73|626.24|618.36|624.23|616.35|596
1742262000000|2025-03-18 01:40:00|625.62|617.74|623.67|615.79|625.95|618.07|623.06|615.18|557
1742262300000|2025-03-18 01:45:00|623.62|615.74|623.06|615.18|625.12|617.24|623.05|615.17|512
1742262600000|2025-03-18 01:50:00|623.03|615.15|623.47|615.59|623.78|615.9|621.73|613.85|489
1742262900000|2025-03-18 01:55:00|623.48|615.6|623.19|615.31|623.56|615.68|621.59|613.71|483
1742263200000|2025-03-18 02:00:00|623.2|615.32|625.61|617.73|625.68|617.8|623.02|615.14|452
1742263500000|2025-03-18 02:05:00|625.62|617.74|626.27|618.39|626.52|618.64|625.07|617.19|382
1742263800000|2025-03-18 02:10:00|626.29|618.41|626.78|618.9|627.17|619.29|625.68|617.8|406
1742264100000|2025-03-18 02:15:00|626.83|618.95|628.15|620.27|628.97|621.09|626.28|618.4|373
1742264400000|2025-03-18 02:20:00|628.14|620.26|626.53|618.65|628.14|620.26|625.73|617.85|400
1742264700000|2025-03-18 02:25:00|626.52|618.64|626.85|618.97|628.13|620.25|625.92|618.04|398
1742265000000|2025-03-18 02:30:00|626.86|618.98|628.11|620.23|628.13|620.25|625.83|617.95|452
1742265300000|2025-03-18 02:35:00|627.3|619.42|626.34|618.46|627.69|619.81|626.33|618.45|411
1742265600000|2025-03-18 02:40:00|626.4|618.52|627.99|620.11|628.02|620.14|626.29|618.41|304
1742265900000|2025-03-18 02:45:00|627.84|619.96|627.84|619.96|629.06|621.18|627.3|619.42|328
1742266200000|2025-03-18 02:50:00|627.83|619.95|627.64|619.76|628.42|620.54|627.13|619.25|250
1742266500000|2025-03-18 02:55:00|627.63|619.75|626.42|618.54|628.1|620.22|625.85|617.97|246
1742266800000|2025-03-18 03:00:00|626.4|618.52|625.64|617.76|626.67|618.79|624.56|616.68|317
1742267100000|2025-03-18 03:05:00|625.57|617.69|624.59|616.71|625.77|617.89|623.94|616.06|278
1742267400000|2025-03-18 03:10:00|624.58|616.7|625.66|617.78|626.1|618.22|624.46|616.58|239
1742267700000|2025-03-18 03:15:00|625.5|617.62|624.85|616.97|626.04|618.16|624.12|616.24|272
1742268000000|2025-03-18 03:20:00|624.92|617.04|624.74|616.86|625.74|617.86|624.66|616.78|196
1742268300000|2025-03-18 03:25:00|624.73|616.85|622.69|614.81|624.73|616.85|622.35|614.47|292
1742268600000|2025-03-18 03:30:00|622.68|614.8|622.57|614.69|622.68|614.8|620.68|612.8|420
1742268900000|2025-03-18 03:35:00|622.56|614.68|622.79|614.91|623.06|615.18|622|614.12|305
1742269200000|2025-03-18 03:40:00|622.78|614.9|624.05|616.17|624.05|616.17|622.07|614.19|275
1742269500000|2025-03-18 03:45:00|624.06|616.18|624.13|616.25|625.26|617.38|623.89|616.01|278
1742269800000|2025-03-18 03:50:00|624.04|616.16|623.66|615.78|624.04|616.16|622.85|614.97|244
1742270100000|2025-03-18 03:55:00|623.65|615.77|624.43|616.55|625.24|617.36|623.47|615.59|317
1742270400000|2025-03-18 04:00:00|624.42|616.54|625.21|617.33|625.28|617.4|623.8|615.92|269
1742270700000|2025-03-18 04:05:00|625.13|617.25|626.03|618.15|626.5|618.62|624.45|616.57|148
1742271000000|2025-03-18 04:10:00|626.04|618.16|626.55|618.67|626.78|618.9|625.89|618.01|181
1742271300000|2025-03-18 04:15:00|626.57|618.69|625.82|617.94|627.89|620.01|625.82|617.94|227
1742271600000|2025-03-18 04:20:00|625.81|617.93|626.11|618.23|626.57|618.69|625.3|617.42|271
1742271900000|2025-03-18 04:25:00|626.1|618.22|625.84|617.96|626.44|618.56|625.45|617.57|193
1742272200000|2025-03-18 04:30:00|625.89|618.01|624.88|617|625.89|618.01|624.78|616.9|282
1742272500000|2025-03-18 04:35:00|624.91|617.03|625.02|617.14|625.23|617.35|624.17|616.29|231
1742272800000|2025-03-18 04:40:00|625.01|617.13|625.67|617.79|626.02|618.14|624.36|616.48|245
1742273100000|2025-03-18 04:45:00|625.66|617.78|625.15|617.27|626.75|618.87|625.13|617.25|202
1742273400000|2025-03-18 04:50:00|625.08|617.2|625.17|617.29|625.25|617.37|623.95|616.07|277
1742273700000|2025-03-18 04:55:00|625.07|617.19|625.38|617.5|625.46|617.58|624.89|617.01|100
1742274000000|2025-03-18 05:00:00|625.45|617.57|626.95|619.07|627.06|619.18|625.28|617.4|249
1742274300000|2025-03-18 05:05:00|626.94|619.06|626.44|618.56|627.48|619.6|626.3|618.42|295
1742274600000|2025-03-18 05:10:00|626.6|618.72|626.81|618.93|627.21|619.33|626.16|618.28|225
1742274900000|2025-03-18 05:15:00|626.8|618.92|627.45|619.57|627.56|619.68|625.75|617.87|247
1742275200000|2025-03-18 05:20:00|627.42|619.54|627.88|620|628.08|620.2|627.25|619.37|167
1742275500000|2025-03-18 05:25:00|628.03|620.15|629.04|621.16|629.22|621.34|628.02|620.14|153
1742275800000|2025-03-18 05:30:00|629.05|621.17|628.67|620.79|629.33|621.45|628.54|620.66|328
1742276100000|2025-03-18 05:35:00|628.66|620.78|629.6|621.72|629.69|621.81|628.03|620.15|252
1742276400000|2025-03-18 05:40:00|629.61|621.73|631|623.12|631.3|623.42|629.56|621.68|219
1742276700000|2025-03-18 05:45:00|630.88|623|629.97|622.09|630.88|623|629.91|622.03|207
1742277000000|2025-03-18 05:50:00|629.96|622.08|629.65|621.77|630.25|622.37|629.58|621.7|261
1742277300000|2025-03-18 05:55:00|629.66|621.78|630.35|622.47|630.38|622.5|629.66|621.78|111
1742277600000|2025-03-18 06:00:00|630.34|622.46|629.84|621.96|631.17|623.29|629.79|621.91|155
1742277900000|2025-03-18 06:05:00|629.85|621.97|629.61|621.73|629.91|622.03|629.27|621.39|121
1742278200000|2025-03-18 06:10:00|629.58|621.7|629.52|621.64|630|622.12|628.6|620.72|304
1742278500000|2025-03-18 06:15:00|629.51|621.63|628.3|620.42|629.84|621.96|627.9|620.02|338
1742278800000|2025-03-18 06:20:00|628.36|620.48|628.81|620.93|630.23|622.35|628.09|620.21|361
1742279100000|2025-03-18 06:25:00|628.82|620.94|629.71|621.83|629.81|621.93|627.79|619.91|431
1742279400000|2025-03-18 06:30:00|629.72|621.84|630.05|622.17|630.05|622.17|628.58|620.7|426
1742279700000|2025-03-18 06:35:00|630.1|622.22|628.67|620.79|631.04|623.16|628.36|620.48|423
1742280000000|2025-03-18 06:40:00|628.66|620.78|628.36|620.48|629.66|621.78|628.16|620.28|428
1742280300000|2025-03-18 06:45:00|628.35|620.47|627.63|619.75|628.41|620.53|625.91|618.03|519
1742280600000|2025-03-18 06:50:00|627.65|619.77|628.37|620.49|628.7|620.82|626.57|618.69|258
1742280900000|2025-03-18 06:55:00|628.29|620.41|627.68|619.8|628.59|620.71|627.43|619.55|120
1742281200000|2025-03-18 07:00:00|627.74|619.86|632.22|624.34|632.46|624.58|627.12|619.24|371
1742281500000|2025-03-18 07:05:00|632.23|624.35|633.28|625.4|633.95|626.07|630.44|622.56|607
1742281800000|2025-03-18 07:10:00|633.29|625.41|631.24|623.36|633.7|625.82|630.3|622.42|441
1742282100000|2025-03-18 07:15:00|631.25|623.37|630.51|622.63|632.18|624.3|629.84|621.96|377
1742282400000|2025-03-18 07:20:00|630.52|622.64|633.69|625.81|633.69|625.81|630.34|622.46|338
1742282700000|2025-03-18 07:25:00|633.7|625.82|633.67|625.79|634.33|626.45|633.25|625.37|282
1742283000000|2025-03-18 07:30:00|633.66|625.78|631.7|623.82|633.94|626.06|631.5|623.62|398
1742283300000|2025-03-18 07:35:00|631.62|623.74|630.84|622.96|632.02|624.14|629.52|621.64|356
1742283600000|2025-03-18 07:40:00|630.83|622.95|631.37|623.49|631.47|623.59|630.33|622.45|314
1742283900000|2025-03-18 07:45:00|631.36|623.48|631.59|623.71|632.38|624.5|630.93|623.05|224
1742284200000|2025-03-18 07:50:00|631.58|623.7|632.27|624.39|632.38|624.5|631.16|623.28|221
1742284500000|2025-03-18 07:55:00|632.14|624.26|631.93|624.05|632.14|624.26|630.82|622.94|159
1742284800000|2025-03-18 08:00:00|631.92|624.04|634.17|626.29|634.18|626.3|631.84|623.96|304
1742285100000|2025-03-18 08:05:00|634.16|626.28|631.45|623.57|634.16|626.28|631.45|623.57|90
1742285400000|2025-03-18 08:10:00|631.44|623.56|631.19|623.31|631.52|623.64|630.46|622.58|188
1742285700000|2025-03-18 08:15:00|631.18|623.3|630.99|623.11|631.52|623.64|630.45|622.57|243
1742286000000|2025-03-18 08:20:00|631|623.12|633.81|625.93|634|626.12|630.94|623.06|320
1742286300000|2025-03-18 08:25:00|633.8|625.92|635.17|627.29|635.2|627.32|633.58|625.7|164
1742286600000|2025-03-18 08:30:00|635.18|627.3|636.29|628.41|636.8|628.92|635.08|627.2|288
1742286900000|2025-03-18 08:35:00|636.09|628.21|636.15|628.27|637.34|629.46|635.87|627.99|333
1742287200000|2025-03-18 08:40:00|635.99|628.11|635.41|627.53|636.01|628.13|635.02|627.14|176
1742287500000|2025-03-18 08:45:00|635.31|627.43|636.59|628.71|636.75|628.87|635.21|627.33|222
1742287800000|2025-03-18 08:50:00|636.52|628.64|636.11|628.23|636.52|628.64|635.16|627.28|278
1742288100000|2025-03-18 08:55:00|636.05|628.17|636.3|628.42|636.3|628.42|635.19|627.31|261
1742288400000|2025-03-18 09:00:00|636.25|628.37|635.3|627.42|636.26|628.38|634.99|627.11|277
1742288700000|2025-03-18 09:05:00|635.29|627.41|635.94|628.06|636.58|628.7|635.11|627.23|280
1742289000000|2025-03-18 09:10:00|635.95|628.07|635.4|627.52|636.53|628.65|635.29|627.41|295
1742289300000|2025-03-18 09:15:00|635.39|627.51|634.94|627.06|635.77|627.89|634.31|626.43|377
1742289600000|2025-03-18 09:20:00|634.93|627.05|634.75|626.87|635.68|627.8|634.6|626.72|352
1742289900000|2025-03-18 09:25:00|634.74|626.86|635.41|627.53|635.48|627.6|634.57|626.69|351
1742290200000|2025-03-18 09:30:00|635.4|627.52|637.07|629.19|637.48|629.6|634.97|627.09|377
1742290500000|2025-03-18 09:35:00|637.04|629.16|636.74|628.86|637.17|629.29|635.95|628.07|366
1742290800000|2025-03-18 09:40:00|636.52|628.64|636.45|628.57|636.9|629.02|636.11|628.23|296
1742291100000|2025-03-18 09:45:00|636.43|628.55|636.19|628.31|637.7|629.82|636.19|628.31|310
1742291400000|2025-03-18 09:50:00|636.18|628.3|633.36|625.48|636.18|628.3|633.36|625.48|323
1742291700000|2025-03-18 09:55:00|633.33|625.45|631.07|623.19|633.33|625.45|630.6|622.72|337
1742292000000|2025-03-18 10:00:00|631.06|623.18|632.25|624.37|632.48|624.6|630.25|622.37|400
1742292300000|2025-03-18 10:05:00|632.24|624.36|631.19|623.31|632.39|624.51|630.96|623.08|334
1742292600000|2025-03-18 10:10:00|631.21|623.33|630.14|622.26|631.41|623.53|630.11|622.23|328
1742292900000|2025-03-18 10:15:00|630.17|622.29|626.92|619.04|630.18|622.3|626.83|618.95|322
1742293200000|2025-03-18 10:20:00|626.91|619.03|626.21|618.33|626.91|619.03|625.59|617.71|343
1742293500000|2025-03-18 10:25:00|626.22|618.34|626.86|618.98|627.7|619.82|626.01|618.13|295
1742293800000|2025-03-18 10:30:00|626.85|618.97|625.79|617.91|626.85|618.97|625.36|617.48|292
1742294100000|2025-03-18 10:35:00|625.85|617.97|627.17|619.29|627.33|619.45|625.54|617.66|289
1742294400000|2025-03-18 10:40:00|627.16|619.28|627.31|619.43|627.84|619.96|627.02|619.14|193
1742294700000|2025-03-18 10:45:00|627.3|619.42|628.93|621.05|628.95|621.07|625.5|617.62|321
1742295000000|2025-03-18 10:50:00|628.92|621.04|626.88|619|628.92|621.04|626.79|618.91|318
1742295300000|2025-03-18 10:55:00|626.87|618.99|628.15|620.27|628.18|620.3|626.56|618.68|281
1742295600000|2025-03-18 11:00:00|628.14|620.26|626.84|618.96|630.43|622.55|626.84|618.96|381
1742295900000|2025-03-18 11:05:00|626.77|618.89|626.73|618.85|627.07|619.19|625.5|617.62|408
1742296200000|2025-03-18 11:10:00|626.72|618.84|628.71|620.83|629.52|621.64|626.36|618.48|314
1742296500000|2025-03-18 11:15:00|628.72|620.84|627.04|619.16|628.77|620.89|626.86|618.98|334
1742296800000|2025-03-18 11:20:00|627.03|619.15|626.96|619.08|628.14|620.26|626.58|618.7|319
1742297100000|2025-03-18 11:25:00|626.9|619.02|625.72|617.84|626.9|619.02|625.53|617.65|297
1742297400000|2025-03-18 11:30:00|625.88|618|625.65|617.77|626.8|618.92|625.49|617.61|317
1742297700000|2025-03-18 11:35:00|625.64|617.76|625.36|617.48|627.1|619.22|625.3|617.42|366
1742298000000|2025-03-18 11:40:00|625.35|617.47|625.25|617.37|625.52|617.64|624.39|616.51|311
1742298300000|2025-03-18 11:45:00|625.24|617.36|625.27|617.39|626.7|618.82|624.97|617.09|380
1742298600000|2025-03-18 11:50:00|625.26|617.38|625.47|617.59|625.75|617.87|624.41|616.53|335
1742298900000|2025-03-18 11:55:00|625.46|617.58|626.65|618.77|626.81|618.93|625.39|617.51|247
1742299200000|2025-03-18 12:00:00|626.61|618.73|627.81|619.93|628.3|620.42|624.88|617|303
1742299500000|2025-03-18 12:05:00|628.08|620.2|624.76|616.88|628.37|620.49|624.5|616.62|290
1742299800000|2025-03-18 12:10:00|624.75|616.87|625.86|617.98|626.27|618.39|624.53|616.65|335
1742300100000|2025-03-18 12:15:00|625.85|617.97|627.58|619.7|627.6|619.72|624.14|616.26|399
1742300400000|2025-03-18 12:20:00|627.51|619.63|627.23|619.35|629.32|621.44|626.43|618.55|268
1742300700000|2025-03-18 12:25:00|627.22|619.34|626.27|618.39|627.22|619.34|625.23|617.35|307
1742301000000|2025-03-18 12:30:00|626.26|618.38|625.97|618.09|626.57|618.69|624.8|616.92|330
1742301300000|2025-03-18 12:35:00|625.96|618.08|626.61|618.73|626.61|618.73|625.31|617.43|288
1742301600000|2025-03-18 12:40:00|626.54|618.66|627.67|619.79|627.67|619.79|626.45|618.57|90
1742301900000|2025-03-18 12:45:00|627.66|619.78|627.8|619.92|629.7|621.82|627.47|619.59|301
1742302200000|2025-03-18 12:50:00|627.79|619.91|628.63|620.75|628.91|621.03|627.11|619.23|266
1742302500000|2025-03-18 12:55:00|628.62|620.74|627.48|619.6|628.62|620.74|627.19|619.31|290
1742302800000|2025-03-18 13:00:00|627.55|619.67|626.99|619.11|629.83|621.95|626.99|619.11|360
1742303100000|2025-03-18 13:05:00|626.98|619.1|627.49|619.61|628.49|620.61|626.66|618.78|321
1742303400000|2025-03-18 13:10:00|627.48|619.6|626.36|618.48|628.81|620.93|626.25|618.37|354
1742303700000|2025-03-18 13:15:00|626.35|618.47|627.52|619.64|627.52|619.64|626.03|618.15|350
1742304000000|2025-03-18 13:20:00|627.64|619.76|627.76|619.88|628.52|620.64|626.58|618.7|305
1742304300000|2025-03-18 13:25:00|627.83|619.95|628.32|620.44|628.96|621.08|627.74|619.86|292
1742304600000|2025-03-18 13:30:00|628.31|620.43|625.69|617.81|628.51|620.63|625.23|617.35|555
1742304900000|2025-03-18 13:35:00|625.78|617.9|621.54|613.66|625.78|617.9|619.47|611.59|761
1742305200000|2025-03-18 13:40:00|621.55|613.67|618.1|610.22|622.25|614.37|618.1|610.22|562
1742305500000|2025-03-18 13:45:00|618.11|610.23|617.84|609.96|619.28|611.4|615.87|607.99|830
1742305800000|2025-03-18 13:50:00|617.5|609.62|618.88|611|619.22|611.34|616.27|608.39|664
1742306100000|2025-03-18 13:55:00|618.87|610.99|618.19|610.31|618.96|611.08|616.48|608.6|497
1742306400000|2025-03-18 14:00:00|618.18|610.3|619.05|611.17|619.36|611.48|616.43|608.55|636
1742306700000|2025-03-18 14:05:00|619.13|611.25|620.5|612.62|620.64|612.76|617.49|609.61|502
1742307000000|2025-03-18 14:10:00|620.41|612.53|619.79|611.91|620.55|612.67|618.82|610.94|426
1742307300000|2025-03-18 14:15:00|619.77|611.89|619.07|611.19|620.87|612.99|618.13|610.25|525
1742307600000|2025-03-18 14:20:00|619.15|611.27|619.27|611.39|620.22|612.34|618.73|610.85|537
1742307900000|2025-03-18 14:25:00|619.28|611.4|621.75|613.87|621.8|613.92|619.16|611.28|574
1742308200000|2025-03-18 14:30:00|621.8|613.92|624.44|616.56|624.46|616.58|620.67|612.79|578
1742308500000|2025-03-18 14:35:00|624.37|616.49|624.49|616.61|624.49|616.61|622.81|614.93|609
1742308800000|2025-03-18 14:40:00|624.51|616.63|622.91|615.03|627.14|619.26|622.75|614.87|513
1742309100000|2025-03-18 14:45:00|622.9|615.02|621.44|613.56|623.66|615.78|621.09|613.21|412
1742309400000|2025-03-18 14:50:00|621.43|613.55|621.68|613.8|622.92|615.04|621.32|613.44|360
1742309700000|2025-03-18 14:55:00|621.67|613.79|623.97|616.09|624.39|616.51|621.55|613.67|396
1742310000000|2025-03-18 15:00:00|623.92|616.04|622.08|614.2|624.04|616.16|620.35|612.47|420
1742310300000|2025-03-18 15:05:00|622.07|614.19|621.72|613.84|622.36|614.48|620.25|612.37|405
1742310600000|2025-03-18 15:10:00|621.71|613.83|622.13|614.25|622.3|614.42|620.48|612.6|369
1742310900000|2025-03-18 15:15:00|621.75|613.87|621.3|613.42|622.23|614.35|620.4|612.52|372
1742311200000|2025-03-18 15:20:00|621.38|613.5|621.26|613.38|622.72|614.84|620.94|613.06|337
1742311500000|2025-03-18 15:25:00|620.95|613.07|623.11|615.23|623.94|616.06|620.95|613.07|413
1742311800000|2025-03-18 15:30:00|623.1|615.22|624.25|616.37|624.53|616.65|622.15|614.27|378
1742312100000|2025-03-18 15:35:00|624.24|616.36|625.5|617.62|625.68|617.8|623.8|615.92|318
1742312400000|2025-03-18 15:40:00|625.35|617.47|623.52|615.64|625.93|618.05|623.45|615.57|301
1742312700000|2025-03-18 15:45:00|623.5|615.62|621.15|613.27|624.25|616.37|621.13|613.25|336
1742313000000|2025-03-18 15:50:00|621.16|613.28|619.6|611.72|621.16|613.28|619.48|611.6|283
1742313300000|2025-03-18 15:55:00|619.61|611.73|619.29|611.41|620.4|612.52|617.93|610.05|344
1742313600000|2025-03-18 16:00:00|619.28|611.4|621.58|613.7|621.99|614.11|618.7|610.82|375
1742313900000|2025-03-18 16:05:00|621.57|613.69|619.84|611.96|621.99|614.11|619.43|611.55|420
1742314200000|2025-03-18 16:10:00|620.08|612.2|622.14|614.26|622.25|614.37|619.86|611.98|383
1742314500000|2025-03-18 16:15:00|622.13|614.25|620.42|612.54|622.3|614.42|620.2|612.32|335
1742314800000|2025-03-18 16:20:00|620.41|612.53|621.64|613.76|622.79|614.91|620.08|612.2|336
1742315100000|2025-03-18 16:25:00|621.86|613.98|623.51|615.63|623.54|615.66|621.27|613.39|315
1742315400000|2025-03-18 16:30:00|623.42|615.54|621.06|613.18|624.07|616.19|620.9|613.02|448
1742315700000|2025-03-18 16:35:00|621.05|613.17|620.73|612.85|622.06|614.18|620.39|612.51|346
1742316000000|2025-03-18 16:40:00|620.72|612.84|618.55|610.67|620.73|612.85|618.51|610.63|278
1742316300000|2025-03-18 16:45:00|618.6|610.72|618.16|610.28|619.31|611.43|616.91|609.03|346
1742316600000|2025-03-18 16:50:00|617.96|610.08|619.56|611.68|619.66|611.78|616.71|608.83|358
1742316900000|2025-03-18 16:55:00|619.55|611.67|620.38|612.5|621.19|613.31|619.05|611.17|256
1742317200000|2025-03-18 17:00:00|620.37|612.49|620.52|612.64|622|614.12|619.87|611.99|288
1742317500000|2025-03-18 17:05:00|620.45|612.57|618.47|610.59|620.45|612.57|618.26|610.38|276
1742317800000|2025-03-18 17:10:00|618.46|610.58|619.81|611.93|620.21|612.33|618.25|610.37|228
1742318100000|2025-03-18 17:15:00|619.75|611.87|617.26|609.38|620.12|612.24|617.11|609.23|370
1742318400000|2025-03-18 17:20:00|617.32|609.44|618.02|610.14|618.5|610.62|616.68|608.8|352
1742318700000|2025-03-18 17:25:00|617.95|610.07|617.83|609.95|619|611.12|616.97|609.09|363
1742319000000|2025-03-18 17:30:00|617.82|609.94|617.55|609.67|618.32|610.44|615.92|608.04|353
1742319300000|2025-03-18 17:35:00|617.54|609.66|619.81|611.93|619.81|611.93|617.53|609.65|293
1742319600000|2025-03-18 17:40:00|619.8|611.92|619.13|611.25|619.88|612|618.77|610.89|260
1742319900000|2025-03-18 17:45:00|619.12|611.24|617.47|609.59|619.54|611.66|617.2|609.32|269
1742320200000|2025-03-18 17:50:00|617.46|609.58|617.87|609.99|618.37|610.49|617.31|609.43|248
1742320500000|2025-03-18 17:55:00|617.86|609.98|617.8|609.92|618.46|610.58|616.89|609.01|361
1742320800000|2025-03-18 18:00:00|617.79|609.91|617.63|609.75|618.42|610.54|616.54|608.66|401
1742321100000|2025-03-18 18:05:00|617.62|609.74|619.11|611.23|619.15|611.27|616.96|609.08|335
1742321400000|2025-03-18 18:10:00|619.14|611.26|618.13|610.25|619.14|611.26|617.82|609.94|231
1742321700000|2025-03-18 18:15:00|618.72|610.84|619.33|611.45|619.5|611.62|618.51|610.63|246
1742322000000|2025-03-18 18:20:00|619.32|611.44|619.38|611.5|620.08|612.2|618.77|610.89|219
1742322300000|2025-03-18 18:25:00|619.16|611.28|616.49|608.61|619.16|611.28|616.48|608.6|224
1742323500000|2025-03-18 18:45:00|618.49|610.61|619.91|612.03|619.92|612.04|618.48|610.6|205
1742323800000|2025-03-18 18:50:00|619.9|612.02|619.51|611.63|621.07|613.19|619.41|611.53|314
1742324100000|2025-03-18 18:55:00|619.5|611.62|620.15|612.27|620.26|612.38|619.16|611.28|319
1742324400000|2025-03-18 19:00:00|620.14|612.26|621.2|613.32|622.06|614.18|619.49|611.61|303
1742324700000|2025-03-18 19:05:00|621.21|613.33|622.77|614.89|622.99|615.11|620.65|612.77|274
1742325000000|2025-03-18 19:10:00|622.83|614.95|624.57|616.69|624.6|616.72|622.76|614.88|275
1742325300000|2025-03-18 19:15:00|624.56|616.68|627.06|619.18|627.21|619.33|624.25|616.37|362
1742325600000|2025-03-18 19:20:00|627.05|619.17|627.91|620.03|628.45|620.57|626.21|618.33|427
1742325900000|2025-03-18 19:25:00|627.9|620.02|629.1|621.22|629.14|621.26|627.17|619.29|422
1742326200000|2025-03-18 19:30:00|629.09|621.21|630.95|623.07|633.82|625.94|628.82|620.94|393
1742326500000|2025-03-18 19:35:00|630.94|623.06|632.13|624.25|632.72|624.84|630.05|622.17|352
1742326800000|2025-03-18 19:40:00|632.12|624.24|632.55|624.67|633.8|625.92|632.01|624.13|327
1742327100000|2025-03-18 19:45:00|632.54|624.66|632.65|624.77|636.29|628.41|632|624.12|404
1742327400000|2025-03-18 19:50:00|632.64|624.76|633.84|625.96|635.83|627.95|632.43|624.55|417
1742327700000|2025-03-18 19:55:00|633.67|625.79|634.52|626.64|634.91|627.03|632.55|624.67|339
1742328000000|2025-03-18 20:00:00|634.44|626.56|635.76|627.88|637.61|629.73|634.39|626.51|331
1742328300000|2025-03-18 20:05:00|635.75|627.87|636|628.12|636.94|629.06|634.72|626.84|318
1742328600000|2025-03-18 20:10:00|635.99|628.11|633.42|625.54|635.99|628.11|633.34|625.46|329
1742328900000|2025-03-18 20:15:00|633.37|625.49|632.57|624.69|633.53|625.65|632.18|624.3|216
1742329200000|2025-03-18 20:20:00|632.58|624.7|632.99|625.11|633.04|625.16|631.75|623.87|312
1742329500000|2025-03-18 20:25:00|632.98|625.1|631.23|623.35|633.43|625.55|630.92|623.04|282
1742329800000|2025-03-18 20:30:00|631.22|623.34|631.88|624|632.43|624.55|630.48|622.6|330
1742330100000|2025-03-18 20:35:00|631.9|624.02|633.62|625.74|633.85|625.97|631.89|624.01|257
1742330400000|2025-03-18 20:40:00|633.63|625.75|633.57|625.69|634.09|626.21|633.33|625.45|173
1742330700000|2025-03-18 20:45:00|633.58|625.7|634.59|626.71|634.89|627.01|633.1|625.22|242
1742331000000|2025-03-18 20:50:00|634.65|626.77|636.68|628.8|636.68|628.8|634.08|626.2|111
1742331300000|2025-03-18 20:55:00|636.6|628.72|636.35|628.47|637.25|629.37|635.98|628.1|124
1742331600000|2025-03-18 21:00:00|636.34|628.46|638.12|630.24|638.12|630.24|635.1|627.22|274
1742331900000|2025-03-18 21:05:00|638.13|630.25|638.52|630.64|638.85|630.97|637.21|629.33|339
1742332200000|2025-03-18 21:10:00|638.64|630.76|639.82|631.94|642.52|634.64|637.43|629.55|266
1742332500000|2025-03-18 21:15:00|639.81|631.93|638.92|631.04|639.81|631.93|637.33|629.45|336
1742332800000|2025-03-18 21:20:00|638.93|631.05|639.51|631.63|640.79|632.91|638.67|630.79|197
1742333100000|2025-03-18 21:25:00|639.5|631.62|638.27|630.39|639.54|631.66|637.4|629.52|273
1742333400000|2025-03-18 21:30:00|638.26|630.38|635.96|628.08|638.48|630.6|635.79|627.91|311
1742333700000|2025-03-18 21:35:00|635.95|628.07|635.22|627.34|635.95|628.07|634.71|626.83|299
1742334000000|2025-03-18 21:40:00|635.21|627.33|634.49|626.61|635.79|627.91|633.96|626.08|285
1742334300000|2025-03-18 21:45:00|634.56|626.68|633.7|625.82|634.64|626.76|633.49|625.61|260
1742334600000|2025-03-18 21:50:00|633.73|625.85|634.43|626.55|634.51|626.63|633.34|625.46|126
1742334900000|2025-03-18 21:55:00|634.42|626.54|635.37|627.49|635.48|627.6|634.19|626.31|336
1742335200000|2025-03-18 22:00:00|635.23|627.35|636.33|628.45|636.33|628.45|634.47|626.59|324
1742335500000|2025-03-18 22:05:00|636.32|628.44|635.07|627.19|636.37|628.49|634.21|626.33|315
1742335800000|2025-03-18 22:10:00|634.77|626.89|635.49|627.61|636.42|628.54|634.35|626.47|386
1742336100000|2025-03-18 22:15:00|635.5|627.62|635.09|627.21|635.94|628.06|634.96|627.08|346
1742336400000|2025-03-18 22:20:00|635.08|627.2|636.14|628.26|636.24|628.36|634.78|626.9|348
1742336700000|2025-03-18 22:25:00|636.13|628.25|634.57|626.69|636.31|628.43|634.42|626.54|284
1742337000000|2025-03-18 22:30:00|634.56|626.68|634.6|626.72|634.81|626.93|633.98|626.1|258
1742337300000|2025-03-18 22:35:00|634.59|626.71|634.61|626.73|635.09|627.21|634.55|626.67|97
1742337600000|2025-03-18 22:40:00|634.6|626.72|635.35|627.47|635.51|627.63|634.42|626.54|229
1742337900000|2025-03-18 22:45:00|635.36|627.48|634.73|626.85|635.42|627.54|634.53|626.65|219
1742338200000|2025-03-18 22:50:00|634.74|626.86|636.6|628.72|636.9|629.02|634.74|626.86|262
1742338500000|2025-03-18 22:55:00|636.59|628.71|636.54|628.66|637.33|629.45|636.38|628.5|231
1742338800000|2025-03-18 23:00:00|636.53|628.65|638.41|630.53|638.43|630.55|636.46|628.58|291
1742339100000|2025-03-18 23:05:00|638.4|630.52|638.94|631.06|639.46|631.58|638.38|630.5|400
1742339400000|2025-03-18 23:10:00|638.93|631.05|639.16|631.28|639.42|631.54|638.41|630.53|255
1742339700000|2025-03-18 23:15:00|639.15|631.27|638.83|630.95|641.01|633.13|638.81|630.93|327
1742340000000|2025-03-18 23:20:00|638.85|630.97|639.33|631.45|639.73|631.85|638.18|630.3|325
1742340300000|2025-03-18 23:25:00|639.32|631.44|641.25|633.37|641.44|633.56|638.62|630.74|246
1742340600000|2025-03-18 23:30:00|641.24|633.36|641.53|633.65|642.04|634.16|640.38|632.5|436
1742340900000|2025-03-18 23:35:00|641.52|633.64|641.01|633.13|642.1|634.22|640.85|632.97|296
1742341200000|2025-03-18 23:40:00|640.99|633.11|641.01|633.13|641.44|633.56|640.78|632.9|249
1742341500000|2025-03-18 23:45:00|641|633.12|639.16|631.28|641.08|633.2|639.13|631.25|316
1742341800000|2025-03-18 23:50:00|639.11|631.23|641.38|633.5|641.48|633.6|639.07|631.19|326
1742342100000|2025-03-18 23:55:00|641.39|633.51|643.07|635.19|643.44|635.56|641.39|633.51|331
1742342400000|2025-03-19 00:00:00|643.08|635.2|643.67|635.79|644.79|636.91|643.08|635.2|405
1742342700000|2025-03-19 00:05:00|643.47|635.59|645.57|637.69|645.67|637.79|643.47|635.59|303
1742343000000|2025-03-19 00:10:00|645.74|637.86|644.49|636.61|646.07|638.19|643.62|635.74|382
1742343300000|2025-03-19 00:15:00|644.76|636.88|645.5|637.62|645.87|637.99|644.6|636.72|367
1742343600000|2025-03-19 00:20:00|645.49|637.61|646.09|638.21|646.82|638.94|645.22|637.34|344
1742343900000|2025-03-19 00:25:00|646.1|638.22|648.78|640.9|649.47|641.59|646.1|638.22|413
1742344200000|2025-03-19 00:30:00|648.79|640.91|650.38|642.5|652|644.12|648.79|640.91|586
1742344500000|2025-03-19 00:35:00|650.39|642.51|650.67|642.79|652.27|644.39|650.39|642.51|476
1742344800000|2025-03-19 00:40:00|650.75|642.87|649.55|641.67|651.04|643.16|649.18|641.3|366
1742345100000|2025-03-19 00:45:00|649.58|641.7|650.19|642.31|652.34|644.46|649.04|641.16|541
1742345400000|2025-03-19 00:50:00|650.23|642.35|652.03|644.15|652.49|644.61|650.23|642.35|324
1742345700000|2025-03-19 00:55:00|652.05|644.17|651.97|644.09|652.27|644.39|650.4|642.52|362
1742346000000|2025-03-19 01:00:00|651.96|644.08|649.97|642.09|652.65|644.77|649.66|641.78|469
1742346300000|2025-03-19 01:05:00|649.98|642.1|649.45|641.57|650.16|642.28|649.13|641.25|376
1742346600000|2025-03-19 01:10:00|649.46|641.58|647.79|639.91|650.05|642.17|647.79|639.91|309
1742346900000|2025-03-19 01:15:00|647.78|639.9|647.85|639.97|649.17|641.29|647.52|639.64|394
1742347200000|2025-03-19 01:20:00|647.84|639.96|648.35|640.47|648.91|641.03|647.32|639.44|446
1742347500000|2025-03-19 01:25:00|648.34|640.46|646.8|638.92|648.68|640.8|646.55|638.67|397
1742347800000|2025-03-19 01:30:00|646.79|638.91|645.75|637.87|647.75|639.87|645.7|637.82|376
1742348100000|2025-03-19 01:35:00|646.07|638.19|648.93|641.05|648.93|641.05|645.88|638|370
1742348400000|2025-03-19 01:40:00|648.94|641.06|650.05|642.17|650.66|642.78|648.82|640.94|421
1742348700000|2025-03-19 01:45:00|650.01|642.13|647.97|640.09|650.01|642.13|647.77|639.89|409
1742349000000|2025-03-19 01:50:00|647.96|640.08|646.92|639.04|648.12|640.24|646.82|638.94|256
1742349300000|2025-03-19 01:55:00|646.77|638.89|644.39|636.51|646.81|638.93|644.39|636.51|286
1742349600000|2025-03-19 02:00:00|644.38|636.5|643.37|635.49|645.81|637.93|643.22|635.34|476
1742349900000|2025-03-19 02:05:00|643.36|635.48|643.33|635.45|643.95|636.07|642.33|634.45|405
1742350200000|2025-03-19 02:10:00|643.32|635.44|644.41|636.53|644.98|637.1|643.16|635.28|342
1742350500000|2025-03-19 02:15:00|644.4|636.52|646.1|638.22|646.74|638.86|643.86|635.98|317
1742350800000|2025-03-19 02:20:00|646.09|638.21|645.02|637.14|647.83|639.95|645.02|637.14|349
1742351100000|2025-03-19 02:25:00|645.01|637.13|645.47|637.59|645.85|637.97|644.17|636.29|325
1742351400000|2025-03-19 02:30:00|645.48|637.6|645.09|637.21|646.01|638.13|644.34|636.46|406
1742351700000|2025-03-19 02:35:00|645.08|637.2|645.38|637.5|645.95|638.07|644.81|636.93|293
1742352000000|2025-03-19 02:40:00|645.37|637.49|643.78|635.9|645.37|637.49|643.78|635.9|290
1742352300000|2025-03-19 02:45:00|643.73|635.85|644.16|636.28|644.27|636.39|643.3|635.42|339
1742352600000|2025-03-19 02:50:00|644.15|636.27|645.02|637.14|645.27|637.39|644.15|636.27|302
1742352900000|2025-03-19 02:55:00|644.85|636.97|646.78|638.9|647.87|639.99|644.47|636.59|300
1742353200000|2025-03-19 03:00:00|646.71|638.83|647.77|639.89|648|640.12|646.55|638.67|225
1742353500000|2025-03-19 03:05:00|647.76|639.88|647.05|639.17|647.95|640.07|647.05|639.17|236
1742353800000|2025-03-19 03:10:00|647.04|639.16|645.62|637.74|647.1|639.22|645.18|637.3|204
1742354100000|2025-03-19 03:15:00|645.63|637.75|645.33|637.45|646.5|638.62|644.66|636.78|248
1742354400000|2025-03-19 03:20:00|645.34|637.46|643.64|635.76|645.71|637.83|643.62|635.74|275
1742354700000|2025-03-19 03:25:00|643.63|635.75|642.97|635.09|643.73|635.85|642.34|634.46|382
1742355000000|2025-03-19 03:30:00|642.96|635.08|643.75|635.87|644|636.12|642.84|634.96|343
1742355300000|2025-03-19 03:35:00|643.74|635.86|643.81|635.93|645.09|637.21|643.7|635.82|362
1742355600000|2025-03-19 03:40:00|643.8|635.92|643.95|636.07|644.45|636.57|643.02|635.14|336
1742355900000|2025-03-19 03:45:00|643.94|636.06|643.38|635.5|644.45|636.57|643.24|635.36|364
1742356200000|2025-03-19 03:50:00|643.37|635.49|645.49|637.61|645.84|637.96|643.35|635.47|277
1742356500000|2025-03-19 03:55:00|645.48|637.6|646.1|638.22|646.48|638.6|645.34|637.46|270
1742356800000|2025-03-19 04:00:00|646.17|638.29|644.24|636.36|647.9|640.02|644.22|636.34|427
1742357100000|2025-03-19 04:05:00|644.5|636.62|644.79|636.91|645.77|637.89|644.29|636.41|330
1742357400000|2025-03-19 04:10:00|644.78|636.9|644.05|636.17|644.8|636.92|643.78|635.9|316
1742357700000|2025-03-19 04:15:00|644.26|636.38|642.39|634.51|644.28|636.4|642.11|634.23|366
1742358000000|2025-03-19 04:20:00|642.37|634.49|642.73|634.85|643.18|635.3|642.09|634.21|314
1742358300000|2025-03-19 04:25:00|642.74|634.86|641.48|633.6|642.92|635.04|641.33|633.45|334
1742358600000|2025-03-19 04:30:00|641.47|633.59|641.19|633.31|641.82|633.94|640.71|632.83|357
1742358900000|2025-03-19 04:35:00|641.18|633.3|641.15|633.27|642.28|634.4|640.91|633.03|374
1742359200000|2025-03-19 04:40:00|641.16|633.28|641.43|633.55|642.36|634.48|641.06|633.18|314
1742359500000|2025-03-19 04:45:00|641.42|633.54|640.96|633.08|641.97|634.09|640.92|633.04|345
1742359800000|2025-03-19 04:50:00|640.95|633.07|641.36|633.48|641.81|633.93|640.63|632.75|333
1742360100000|2025-03-19 04:55:00|641.35|633.47|640.65|632.77|641.45|633.57|640.6|632.72|235
1742360400000|2025-03-19 05:00:00|640.64|632.76|641.03|633.15|641.61|633.73|640.25|632.37|368
1742360700000|2025-03-19 05:05:00|641.02|633.14|641.5|633.62|641.56|633.68|640.51|632.63|304
1742361000000|2025-03-19 05:10:00|641.49|633.61|641.03|633.15|642.1|634.22|640.86|632.98|288
1742361300000|2025-03-19 05:15:00|641.01|633.13|641.74|633.86|641.79|633.91|640.66|632.78|306
1742361600000|2025-03-19 05:20:00|641.73|633.85|642.47|634.59|642.49|634.61|641.6|633.72|318
1742361900000|2025-03-19 05:25:00|642.46|634.58|641.62|633.74|642.46|634.58|641.01|633.13|316
1742362200000|2025-03-19 05:30:00|641.61|633.73|641.79|633.91|642.82|634.94|640.28|632.4|310
1742362500000|2025-03-19 05:35:00|641.8|633.92|642.3|634.42|642.46|634.58|640.79|632.91|337
1742362800000|2025-03-19 05:40:00|642.29|634.41|641.76|633.88|642.62|634.74|640.87|632.99|408
1742363100000|2025-03-19 05:45:00|641.83|633.95|641.51|633.63|642.76|634.88|641.47|633.59|244
1742363400000|2025-03-19 05:50:00|641.5|633.62|641.93|634.05|642.34|634.46|641.49|633.61|321
1742363700000|2025-03-19 05:55:00|641.94|634.06|640.84|632.96|641.97|634.09|640.74|632.86|275
1742364000000|2025-03-19 06:00:00|640.85|632.97|642.4|634.52|642.99|635.11|639.84|631.96|280
1742364300000|2025-03-19 06:05:00|642.41|634.53|642.1|634.22|643.98|636.1|641.63|633.75|372
1742364600000|2025-03-19 06:10:00|642.09|634.21|644.55|636.67|644.74|636.86|642.03|634.15|607
1742364900000|2025-03-19 06:15:00|644.64|636.76|644.3|636.42|644.98|637.1|643.88|636|354
1742365200000|2025-03-19 06:20:00|644.29|636.41|643.78|635.9|644.6|636.72|643.28|635.4|372
1742365500000|2025-03-19 06:25:00|643.8|635.92|642.98|635.1|644.62|636.74|642.98|635.1|247
1742365800000|2025-03-19 06:30:00|642.97|635.09|642.28|634.4|643.66|635.78|641.79|633.91|313
1742366100000|2025-03-19 06:35:00|642.32|634.44|641.96|634.08|642.87|634.99|641.84|633.96|246
1742366400000|2025-03-19 06:40:00|641.95|634.07|641.26|633.38|642.22|634.34|641.26|633.38|175
1742366700000|2025-03-19 06:45:00|641.27|633.39|642.51|634.63|642.68|634.8|641.16|633.28|245
1742367000000|2025-03-19 06:50:00|642.5|634.62|643.16|635.28|643.44|635.56|641.63|633.75|268
1742367300000|2025-03-19 06:55:00|643.15|635.27|642.45|634.57|643.44|635.56|642.39|634.51|254
1742367600000|2025-03-19 07:00:00|642.44|634.56|641.46|633.58|643.3|635.42|640.89|633.01|456
1742367900000|2025-03-19 07:05:00|641.57|633.69|640.32|632.44|641.75|633.87|640.13|632.25|444
1742368200000|2025-03-19 07:10:00|640.13|632.25|640.03|632.15|640.54|632.66|639.76|631.88|433
1742368500000|2025-03-19 07:15:00|640.02|632.14|639.88|632|640.52|632.64|639.51|631.63|459
1742368800000|2025-03-19 07:20:00|640.16|632.28|641.25|633.37|641.46|633.58|640.16|632.28|226
1742369100000|2025-03-19 07:25:00|641.26|633.38|641.03|633.15|641.49|633.61|640.55|632.67|234
1742369400000|2025-03-19 07:30:00|641.12|633.24|640.56|632.68|642.11|634.23|639.97|632.09|386
1742369700000|2025-03-19 07:35:00|640.47|632.59|641.07|633.19|642.03|634.15|639.31|631.43|334
1742370000000|2025-03-19 07:40:00|641.06|633.18|641.18|633.3|641.57|633.69|639.84|631.96|342
1742370300000|2025-03-19 07:45:00|641.19|633.31|638.81|630.93|641.2|633.32|638.29|630.41|272
1742370600000|2025-03-19 07:50:00|638.82|630.94|639.56|631.68|640.22|632.34|638.82|630.94|203
1742370900000|2025-03-19 07:55:00|639.64|631.76|638.37|630.49|639.64|631.76|638.19|630.31|131
1742371200000|2025-03-19 08:00:00|638.31|630.43|638.8|630.92|639.13|631.25|638.15|630.27|244
1742371500000|2025-03-19 08:05:00|638.79|630.91|640.23|632.35|640.27|632.39|638.57|630.69|156
1742371800000|2025-03-19 08:10:00|640.24|632.36|640.49|632.61|641.37|633.49|639.88|632|339
1742372100000|2025-03-19 08:15:00|640.48|632.6|640.15|632.27|641.3|633.42|640.13|632.25|211
1742372400000|2025-03-19 08:20:00|640.16|632.28|640.09|632.21|640.58|632.7|639.02|631.14|330
1742372700000|2025-03-19 08:25:00|640.1|632.22|643.53|635.65|644.23|636.35|640.1|632.22|362
1742373000000|2025-03-19 08:30:00|643.18|635.3|643.32|635.44|643.48|635.6|642.47|634.59|390
1742373300000|2025-03-19 08:35:00|643.33|635.45|643.19|635.31|644.11|636.23|642.93|635.05|427
1742373600000|2025-03-19 08:40:00|643.2|635.32|642.91|635.03|643.56|635.68|642.51|634.63|462
1742373900000|2025-03-19 08:45:00|642.9|635.02|643.32|635.44|643.49|635.61|642.6|634.72|432
1742374200000|2025-03-19 08:50:00|643.34|635.46|643.17|635.29|643.73|635.85|642.66|634.78|369
1742374500000|2025-03-19 08:55:00|643.16|635.28|642.81|634.93|643.29|635.41|642.8|634.92|429
1742374800000|2025-03-19 09:00:00|642.8|634.92|641.62|633.74|643.6|635.72|641.31|633.43|363
1742375100000|2025-03-19 09:05:00|641.61|633.73|641.04|633.16|641.98|634.1|639.96|632.08|396
1742375400000|2025-03-19 09:10:00|641.03|633.15|639.72|631.84|641.14|633.26|639.65|631.77|339
1742375700000|2025-03-19 09:15:00|639.71|631.83|639.49|631.61|640.07|632.19|639.33|631.45|299
1742376000000|2025-03-19 09:20:00|639.48|631.6|640.03|632.15|640.23|632.35|639.24|631.36|339
1742376300000|2025-03-19 09:25:00|640.02|632.14|642.05|634.17|642.05|634.17|639.79|631.91|292
1742376600000|2025-03-19 09:30:00|642.06|634.18|641.32|633.44|642.75|634.87|641.3|633.42|403
1742376900000|2025-03-19 09:35:00|641.33|633.45|641.33|633.45|641.95|634.07|641.09|633.21|253
1742377200000|2025-03-19 09:40:00|641.22|633.34|639.05|631.17|641.37|633.49|638.96|631.08|285
1742377500000|2025-03-19 09:45:00|639.06|631.18|638.67|630.79|639.11|631.23|637.59|629.71|292
1742377800000|2025-03-19 09:50:00|638.66|630.78|639.45|631.57|639.59|631.71|638.25|630.37|373
1742378100000|2025-03-19 09:55:00|639.44|631.56|639.96|632.08|639.99|632.11|639.23|631.35|300
1742378400000|2025-03-19 10:00:00|639.95|632.07|641.03|633.15|641.19|633.31|639.77|631.89|388
1742378700000|2025-03-19 10:05:00|641.16|633.28|639.77|631.89|641.23|633.35|639.65|631.77|273
1742379000000|2025-03-19 10:10:00|639.96|632.08|639.38|631.5|640.27|632.39|638.75|630.87|239
1742379300000|2025-03-19 10:15:00|639.37|631.49|639.99|632.11|640.57|632.69|639.26|631.38|268
1742379600000|2025-03-19 10:20:00|640.05|632.17|640.25|632.37|640.58|632.7|639.49|631.61|313
1742379900000|2025-03-19 10:25:00|640.24|632.36|641.25|633.37|641.37|633.49|640.22|632.34|304
1742380200000|2025-03-19 10:30:00|641.34|633.46|649.75|641.87|651.59|643.71|641.29|633.41|719
1742380500000|2025-03-19 10:35:00|649.76|641.88|646.84|638.96|649.94|642.06|646.73|638.85|604
1742380800000|2025-03-19 10:40:00|646.88|639|647.13|639.25|647.92|640.04|645.39|637.51|501
1742381100000|2025-03-19 10:45:00|647.12|639.24|649.26|641.38|649.37|641.49|646.58|638.7|432
1742381400000|2025-03-19 10:50:00|649.25|641.37|650.43|642.55|650.58|642.7|648.6|640.72|447
1742381700000|2025-03-19 10:55:00|650.42|642.54|648.22|640.34|650.63|642.75|648.22|640.34|359
1742382000000|2025-03-19 11:00:00|648.21|640.33|651.99|644.11|652.41|644.53|648.19|640.31|729
1742382300000|2025-03-19 11:05:00|652|644.12|653.61|645.73|653.61|645.73|651.58|643.7|560
1742382600000|2025-03-19 11:10:00|653.62|645.74|658.07|650.19|659.9|652.02|652.85|644.97|660
1742382900000|2025-03-19 11:15:00|658.08|650.2|659.96|652.08|660.22|652.34|657|649.12|863
1742383200000|2025-03-19 11:20:00|659.95|652.07|667.27|659.39|667.32|659.44|658.02|650.14|642
1742383500000|2025-03-19 11:25:00|667.25|659.37|665.13|657.25|669.01|661.13|664.68|656.8|812
1742383800000|2025-03-19 11:30:00|665.12|657.24|663.22|655.34|665.64|657.76|662.59|654.71|702
1742384100000|2025-03-19 11:35:00|663.18|655.3|666.96|659.08|667.23|659.35|662.86|654.98|654
1742384400000|2025-03-19 11:40:00|666.95|659.07|669.17|661.29|670.25|662.37|666.26|658.38|612
1742384700000|2025-03-19 11:45:00|669.16|661.28|667.22|659.34|670.18|662.3|666.08|658.2|668
1742385000000|2025-03-19 11:50:00|667.21|659.33|668.79|660.91|669.16|661.28|666.53|658.65|552
1742385300000|2025-03-19 11:55:00|668.78|660.9|669.89|662.01|670.65|662.77|667.85|659.97|511
1742385600000|2025-03-19 12:00:00|669.88|662|668.03|660.15|671.37|663.49|666.61|658.73|629
1742385900000|2025-03-19 12:05:00|668.04|660.16|667.15|659.27|668.58|660.7|666.61|658.73|496
1742386200000|2025-03-19 12:10:00|667.14|659.26|666.4|658.52|667.98|660.1|666.23|658.35|559
1742386500000|2025-03-19 12:15:00|666.39|658.51|667.12|659.24|669.14|661.26|666.17|658.29|546
1742386800000|2025-03-19 12:20:00|667.11|659.23|663.51|655.63|667.36|659.48|663.01|655.13|595
1742387100000|2025-03-19 12:25:00|663.5|655.62|661.13|653.25|664.57|656.69|660.45|652.57|491
1742387400000|2025-03-19 12:30:00|661.14|653.26|662.1|654.22|663.69|655.81|660.71|652.83|503
1742387700000|2025-03-19 12:35:00|662.2|654.32|658.61|650.73|662.2|654.32|658.45|650.57|633
1742388000000|2025-03-19 12:40:00|658.68|650.8|659.86|651.98|660.18|652.3|658.16|650.28|462
1742388300000|2025-03-19 12:45:00|659.85|651.97|660.72|652.84|662.19|654.31|659.75|651.87|536
1742388600000|2025-03-19 12:50:00|660.71|652.83|662.01|654.13|662.54|654.66|660.04|652.16|486
1742388900000|2025-03-19 12:55:00|662|654.12|661.6|653.72|662.19|654.31|661.52|653.64|399
1742389200000|2025-03-19 13:00:00|661.61|653.73|658.83|650.95|661.61|653.73|657.95|650.07|564
1742389500000|2025-03-19 13:05:00|658.82|650.94|663.16|655.28|665.93|658.05|657.9|650.02|810
1742389800000|2025-03-19 13:10:00|663.19|655.31|661.4|653.52|666.12|658.24|660.46|652.58|810
1742390100000|2025-03-19 13:15:00|661.41|653.53|662.96|655.08|665.37|657.49|661.36|653.48|834
1742390400000|2025-03-19 13:20:00|662.95|655.07|658.86|650.98|663.41|655.53|657|649.12|881
1742390700000|2025-03-19 13:25:00|658.85|650.97|661.3|653.42|661.99|654.11|657.02|649.14|680
1742391000000|2025-03-19 13:30:00|661.31|653.43|659.03|651.15|661.6|653.72|659|651.12|830
1742391300000|2025-03-19 13:35:00|659.04|651.16|660.04|652.16|660.87|652.99|658.08|650.2|776
1742391600000|2025-03-19 13:40:00|660.03|652.15|659.96|652.08|662.74|654.86|658.95|651.07|609
1742391900000|2025-03-19 13:45:00|659.95|652.07|663.63|655.75|664.27|656.39|659.56|651.68|659
1742392200000|2025-03-19 13:50:00|663.61|655.73|664.47|656.59|665.23|657.35|661.21|653.33|722
1742392500000|2025-03-19 13:55:00|664.46|656.58|661.72|653.84|664.68|656.8|661.35|653.47|580
1742392800000|2025-03-19 14:00:00|661.73|653.85|663.3|655.42|664.47|656.59|661.73|653.85|704
1742393100000|2025-03-19 14:05:00|663.29|655.41|667.34|659.46|668.16|660.28|662.17|654.29|735
1742393400000|2025-03-19 14:10:00|667.33|659.45|664.56|656.68|667.98|660.1|663.28|655.4|725
1742393700000|2025-03-19 14:15:00|664.55|656.67|665.84|657.96|666.22|658.34|663.34|655.46|731
1742394000000|2025-03-19 14:20:00|665.82|657.94|663.75|655.87|666.89|659.01|663.65|655.77|637
1742394300000|2025-03-19 14:25:00|663.82|655.94|662.44|654.56|664.27|656.39|662.32|654.44|567
1742394600000|2025-03-19 14:30:00|662.5|654.62|681.59|673.71|685.34|677.46|658.38|650.5|780
1742394900000|2025-03-19 14:35:00|681.46|673.58|684.25|676.37|687.82|679.94|679.98|672.1|879
1742395200000|2025-03-19 14:40:00|683.97|676.09|683.69|675.81|685.26|677.38|680.71|672.83|654
1742395500000|2025-03-19 14:45:00|683.7|675.82|692.61|684.73|695.19|687.31|683.16|675.28|783
1742395800000|2025-03-19 14:50:00|692.71|684.83|691.86|683.98|694.51|686.63|688.96|681.08|757
1742396100000|2025-03-19 14:55:00|691.97|684.09|692.22|684.34|693|685.12|688|680.12|660
1742396400000|2025-03-19 15:00:00|692.23|684.35|695.24|687.36|701.84|693.96|691.32|683.44|709
1742396700000|2025-03-19 15:05:00|695.23|687.35|696.23|688.35|696.93|689.05|693.18|685.3|693
1742397000000|2025-03-19 15:10:00|696.24|688.36|691.2|683.32|696.28|688.4|690.51|682.63|543
1742397300000|2025-03-19 15:15:00|691.27|683.39|688.84|680.96|694.09|686.21|688.76|680.88|591
1742397600000|2025-03-19 15:20:00|688.83|680.95|691.23|683.35|691.38|683.5|688.02|680.14|586
1742397900000|2025-03-19 15:25:00|691.29|683.41|695.39|687.51|695.62|687.74|691.18|683.3|579
1742398200000|2025-03-19 15:30:00|695.4|687.52|697.24|689.36|697.28|689.4|693.64|685.76|583
1742398500000|2025-03-19 15:35:00|697.25|689.37|695.85|687.97|698.27|690.39|695.74|687.86|640
1742398800000|2025-03-19 15:40:00|695.84|687.96|695.98|688.1|697.57|689.69|695.02|687.14|582
1742399100000|2025-03-19 15:45:00|695.99|688.11|698.76|690.88|699.62|691.74|694.41|686.53|608
1742399400000|2025-03-19 15:50:00|698.77|690.89|702.07|694.19|705.1|697.22|697.98|690.1|671
1742399700000|2025-03-19 15:55:00|701.95|694.07|699.86|691.98|704.69|696.81|699.85|691.97|574
1742400000000|2025-03-19 16:00:00|699.88|692|698.96|691.08|701.9|694.02|698.69|690.81|615
1742400300000|2025-03-19 16:05:00|698.95|691.07|700.75|692.87|701.06|693.18|693.92|686.04|537
1742400600000|2025-03-19 16:10:00|700.74|692.86|696.32|688.44|700.91|693.03|696.23|688.35|591
1742400900000|2025-03-19 16:15:00|696.23|688.35|697.62|689.74|697.67|689.79|695.28|687.4|485
1742401200000|2025-03-19 16:20:00|697.61|689.73|697.05|689.17|698.28|690.4|695.89|688.01|417
1742401500000|2025-03-19 16:25:00|697.06|689.18|697.63|689.75|697.75|689.87|695.51|687.63|375
1742401800000|2025-03-19 16:30:00|697.61|689.73|696.38|688.5|697.77|689.89|695.68|687.8|643
1742402100000|2025-03-19 16:35:00|696.4|688.52|696.46|688.58|698.32|690.44|695.33|687.45|584
1742402400000|2025-03-19 16:40:00|696.34|688.46|698.82|690.94|699.36|691.48|696.27|688.39|555
1742402700000|2025-03-19 16:45:00|698.9|691.02|702.17|694.29|702.57|694.69|698.81|690.93|376
1742403000000|2025-03-19 16:50:00|702.21|694.33|703.75|695.87|705.14|697.26|701.45|693.57|549
1742403300000|2025-03-19 16:55:00|703.74|695.86|702.75|694.87|704.04|696.16|702.23|694.35|476
1742403600000|2025-03-19 17:00:00|702.76|694.88|698.94|691.06|702.76|694.88|698.7|690.82|496
1742403900000|2025-03-19 17:05:00|698.95|691.07|698.89|691.01|701.38|693.5|698.89|691.01|480
1742404200000|2025-03-19 17:10:00|698.88|691|697.13|689.25|699.34|691.46|696.83|688.95|405
1742404500000|2025-03-19 17:15:00|697.12|689.24|698.44|690.56|699.25|691.37|697.07|689.19|503
1742404800000|2025-03-19 17:20:00|698.43|690.55|698.99|691.11|699.82|691.94|697.67|689.79|456
1742405100000|2025-03-19 17:25:00|698.98|691.1|696.03|688.15|699.2|691.32|695.93|688.05|375
1742405400000|2025-03-19 17:30:00|696.02|688.14|691.01|683.13|696.4|688.52|690.53|682.65|617
1742405700000|2025-03-19 17:35:00|691|683.12|690.31|682.43|692.74|684.86|690.2|682.32|555
1742406000000|2025-03-19 17:40:00|690.34|682.46|689.17|681.29|695.34|687.46|688.88|681|576
1742406300000|2025-03-19 17:45:00|689.16|681.28|690|682.12|691.44|683.56|688.57|680.69|571
1742406600000|2025-03-19 17:50:00|689.99|682.11|691.24|683.36|691.38|683.5|689.93|682.05|523
1742406900000|2025-03-19 17:55:00|691.23|683.35|690.45|682.57|692.83|684.95|689.96|682.08|464
1742407200000|2025-03-19 18:00:00|690.46|682.58|690.5|682.62|706.02|693.79|687.69|679.81|846
1742407500000|2025-03-19 18:05:00|690.51|682.63|687.05|679.17|690.53|682.65|684.18|676.3|722
1742407800000|2025-03-19 18:10:00|687.03|679.15|690.27|682.39|692.24|684.36|687.03|679.15|720
1742408100000|2025-03-19 18:15:00|690.28|682.4|696.87|688.99|740.71|731.76|690.26|682.38|796
1742408400000|2025-03-19 18:20:00|696.78|688.9|695.33|687.45|698.69|690.81|693.33|685.45|694
1742408700000|2025-03-19 18:25:00|695.24|687.36|694.26|686.38|701.75|693.87|693.46|685.58|506
1742409000000|2025-03-19 18:30:00|694.22|686.34|696.66|688.78|699.23|691.35|693.47|685.59|699
1742409300000|2025-03-19 18:35:00|696.65|688.77|693.37|685.49|697.2|689.32|692.99|685.11|632
1742409600000|2025-03-19 18:40:00|693.38|685.5|694.81|686.93|695.27|687.39|693.02|685.14|629
1742409900000|2025-03-19 18:45:00|694.82|686.94|695.9|688.02|696.78|688.9|694.22|686.34|594
1742410200000|2025-03-19 18:50:00|695.91|688.03|703.09|695.21|706.2|698.32|695.74|687.86|556
1742410500000|2025-03-19 18:55:00|703.17|695.29|705.34|697.46|708.68|700.8|702.22|694.34|783
1742410800000|2025-03-19 19:00:00|705.32|697.44|703.45|695.57|708.22|700.34|703.31|695.43|836
1742411100000|2025-03-19 19:05:00|703.46|695.58|707|699.12|707.43|699.55|702.49|694.61|722
1742411400000|2025-03-19 19:10:00|706.99|699.11|703.06|695.18|707.01|699.13|702.52|694.64|655
1742411700000|2025-03-19 19:15:00|703.07|695.19|702.98|695.1|703.7|695.82|701.2|693.32|604
1742412000000|2025-03-19 19:20:00|702.97|695.09|696.91|689.03|703.13|695.25|696.3|688.42|563
1742412300000|2025-03-19 19:25:00|696.92|689.04|694.85|686.97|697.54|689.66|694.04|686.16|640
1742412600000|2025-03-19 19:30:00|694.84|686.96|694.79|686.91|696.57|688.69|694.18|686.3|732
1742412900000|2025-03-19 19:35:00|694.8|686.92|696.85|688.97|697.24|689.36|694.24|686.36|847
1742413200000|2025-03-19 19:40:00|696.84|688.96|700.29|692.41|700.52|692.64|696.12|688.24|628
1742413500000|2025-03-19 19:45:00|700.31|692.43|702.43|694.55|702.76|694.88|700.18|692.3|561
1742413800000|2025-03-19 19:50:00|702.45|694.57|701.9|694.02|702.89|695.01|701.15|693.27|612
1742414100000|2025-03-19 19:55:00|701.89|694.01|700.39|692.51|701.89|694.01|699.12|691.24|499
1742414400000|2025-03-19 20:00:00|700.38|692.5|700.28|692.4|700.78|692.9|698.5|690.62|631
1742414700000|2025-03-19 20:05:00|700.27|692.39|700.99|693.11|702.95|695.07|699.93|692.05|376
1742415000000|2025-03-19 20:10:00|700.87|692.99|701.33|693.45|702.59|694.71|700.21|692.33|457
1742415300000|2025-03-19 20:15:00|701.34|693.46|701.65|693.77|702.96|695.08|701.11|693.23|330
1742415600000|2025-03-19 20:20:00|701.64|693.76|700.29|692.41|702.59|694.71|699.84|691.96|439
1742415900000|2025-03-19 20:25:00|700.28|692.4|701.9|694.02|702.83|694.95|700|692.12|343
1742416200000|2025-03-19 20:30:00|701.8|693.92|700.15|692.27|702.33|694.45|699.35|691.47|525
1742416500000|2025-03-19 20:35:00|700.14|692.26|698.5|690.62|701.24|693.36|698.47|690.59|385
1742416800000|2025-03-19 20:40:00|698.49|690.61|698.8|690.92|699.91|692.03|697.61|689.73|373
1742417100000|2025-03-19 20:45:00|698.81|690.93|696.94|689.06|699.16|691.28|695.63|687.75|393
1742417400000|2025-03-19 20:50:00|696.93|689.05|696.26|688.38|697.46|689.58|695.84|687.96|462
1742417700000|2025-03-19 20:55:00|696.25|688.37|695.71|687.83|696.27|688.39|694.8|686.92|437
1742418000000|2025-03-19 21:00:00|695.7|687.82|697.63|689.75|697.92|690.04|695.67|687.79|330
1742418300000|2025-03-19 21:05:00|697.64|689.76|697.43|689.55|698.06|690.18|696.52|688.64|390
1742418600000|2025-03-19 21:10:00|697.44|689.56|697.37|689.49|699.19|691.31|697.1|689.22|299
1742418900000|2025-03-19 21:15:00|697.36|689.48|698.91|691.03|700.06|692.18|697.34|689.46|401
1742419200000|2025-03-19 21:20:00|698.92|691.04|699.84|691.96|701.1|693.22|698.92|691.04|297
1742419500000|2025-03-19 21:25:00|699.83|691.95|698.14|690.26|699.83|691.95|697.89|690.01|178
1742419800000|2025-03-19 21:30:00|698.2|690.32|700.78|692.9|700.96|693.08|697.75|689.87|220
1742420100000|2025-03-19 21:35:00|700.79|692.91|698.76|690.88|701.17|693.29|698.45|690.57|243
1742420400000|2025-03-19 21:40:00|698.77|690.89|697.04|689.16|698.87|690.99|696.87|688.99|143
1742420700000|2025-03-19 21:45:00|697.29|689.41|698.27|690.39|698.27|690.39|697.24|689.36|57
1742421000000|2025-03-19 21:50:00|698.28|690.4|697.19|689.31|698.61|690.73|697.09|689.21|137
1742421300000|2025-03-19 21:55:00|697.2|689.32|696.27|688.39|698.52|690.64|695.6|687.72|345
1742421600000|2025-03-19 22:00:00|696.58|688.7|696.59|688.71|697.91|690.03|695.87|687.99|387
1742421900000|2025-03-19 22:05:00|696.6|688.72|695.73|687.85|697.08|689.2|695.64|687.76|323
1742422200000|2025-03-19 22:10:00|695.72|687.84|697.14|689.26|697.15|689.27|695.43|687.55|332
1742422500000|2025-03-19 22:15:00|697.15|689.27|697.46|689.58|697.72|689.84|696.17|688.29|424
1742422800000|2025-03-19 22:20:00|697.47|689.59|696.62|688.74|697.94|690.06|696.61|688.73|464
1742423100000|2025-03-19 22:25:00|696.61|688.73|695.54|687.66|696.84|688.96|695.39|687.51|322
1742423400000|2025-03-19 22:30:00|695.56|687.68|697.17|689.29|697.82|689.94|695.52|687.64|413
1742423700000|2025-03-19 22:35:00|697.16|689.28|698.92|691.04|699.08|691.2|697.08|689.2|333
1742424000000|2025-03-19 22:40:00|698.84|690.96|702.26|694.38|703.14|695.26|698.36|690.48|403
1742424300000|2025-03-19 22:45:00|702.24|694.36|702.8|694.92|705.95|698.07|701.13|693.25|501
1742424600000|2025-03-19 22:50:00|702.81|694.93|702.13|694.25|702.84|694.96|701.65|693.77|416
1742424900000|2025-03-19 22:55:00|702.12|694.24|701.13|693.25|702.12|694.24|700.77|692.89|331
1742425200000|2025-03-19 23:00:00|701.14|693.26|700.78|692.9|701.43|693.55|699.86|691.98|312
1742425500000|2025-03-19 23:05:00|700.77|692.89|699.86|691.98|700.78|692.9|699.63|691.75|361
1742425800000|2025-03-19 23:10:00|699.85|691.97|698.91|691.03|699.85|691.97|698.54|690.66|350
1742426100000|2025-03-19 23:15:00|698.9|691.02|698.83|690.95|699.39|691.51|698.31|690.43|295
1742426400000|2025-03-19 23:20:00|698.82|690.94|699.95|692.07|700.72|692.84|698.81|690.93|361
1742426700000|2025-03-19 23:25:00|699.94|692.06|701.46|693.58|701.82|693.94|699.87|691.99|372
1742427000000|2025-03-19 23:30:00|701.61|693.73|702.37|694.49|703.45|695.57|700.58|692.7|450
1742427300000|2025-03-19 23:35:00|702.36|694.48|704.66|696.78|705.04|697.16|701.59|693.71|303
1742427600000|2025-03-19 23:40:00|704.65|696.77|706.41|698.53|707.02|699.14|704.6|696.72|265
1742427900000|2025-03-19 23:45:00|706.42|698.54|705.49|697.61|706.43|698.55|704.93|697.05|433
1742428200000|2025-03-19 23:50:00|705.5|697.62|704.71|696.83|705.61|697.73|703.71|695.83|402
1742428500000|2025-03-19 23:55:00|704.62|696.74|704.04|696.16|704.92|697.04|703.93|696.05|311
1742428800000|2025-03-20 00:00:00|704.05|696.17|708.6|700.72|710.39|702.51|704.01|696.13|608
1742429100000|2025-03-20 00:05:00|708.61|700.73|710.1|702.22|710.17|702.29|707.44|699.56|790
1742429400000|2025-03-20 00:10:00|710.12|702.24|708.58|700.7|710.62|702.74|708.38|700.5|631
1742429700000|2025-03-20 00:15:00|708.51|700.63|706.75|698.87|708.51|700.63|706.13|698.25|349
1742430000000|2025-03-20 00:20:00|706.76|698.88|703.91|696.03|706.76|698.88|703.78|695.9|404
1742430300000|2025-03-20 00:25:00|703.84|695.96|703.57|695.69|704.3|696.42|702.56|694.68|403
1742430600000|2025-03-20 00:30:00|703.58|695.7|701.99|694.11|703.81|695.93|701.31|693.43|475
1742430900000|2025-03-20 00:35:00|702|694.12|699.84|691.96|702.17|694.29|698.77|690.89|433
1742431200000|2025-03-20 00:40:00|699.85|691.97|699.66|691.78|700.09|692.21|699|691.12|605
1742431500000|2025-03-20 00:45:00|699.65|691.77|698.66|690.78|700.07|692.19|698.41|690.53|431
1742431800000|2025-03-20 00:50:00|698.65|690.77|699.54|691.66|699.99|692.11|697.23|689.35|389
1742432100000|2025-03-20 00:55:00|699.53|691.65|697.84|689.96|699.53|691.65|697.84|689.96|424
1742432400000|2025-03-20 01:00:00|697.83|689.95|698.52|690.64|698.91|691.03|696.92|689.04|493
1742432700000|2025-03-20 01:05:00|698.53|690.65|698.66|690.78|699.04|691.16|697.86|689.98|490
1742433000000|2025-03-20 01:10:00|698.75|690.87|698.16|690.28|699.1|691.22|697.53|689.65|488
1742433300000|2025-03-20 01:15:00|698.15|690.27|697.39|689.51|698.19|690.31|696.69|688.81|345
1742433600000|2025-03-20 01:20:00|697.37|689.49|696.14|688.26|697.37|689.49|695.41|687.53|385
1742433900000|2025-03-20 01:25:00|696.15|688.27|695.25|687.37|696.35|688.47|695.25|687.37|411
1742434200000|2025-03-20 01:30:00|695.26|687.38|693.49|685.61|695.26|687.38|693.21|685.33|315
1742434500000|2025-03-20 01:35:00|693.48|685.6|692.09|684.21|693.48|685.6|691.82|683.94|353
1742434800000|2025-03-20 01:40:00|692.08|684.2|691.52|683.64|692.45|684.57|691.41|683.53|316
1742435100000|2025-03-20 01:45:00|691.51|683.63|691.36|683.48|692.36|684.48|691.34|683.46|352
1742435400000|2025-03-20 01:50:00|691.37|683.49|691.72|683.84|692.42|684.54|691.36|683.48|440
1742435700000|2025-03-20 01:55:00|691.73|683.85|693.07|685.19|693.07|685.19|691.58|683.7|391
1742436000000|2025-03-20 02:00:00|693.1|685.22|692.61|684.73|693.7|685.82|692.4|684.52|457
1742436300000|2025-03-20 02:05:00|692.65|684.77|692.71|684.83|693.39|685.51|692.28|684.4|383
1742436600000|2025-03-20 02:10:00|692.7|684.82|691.69|683.81|693.08|685.2|691.19|683.31|322
1742436900000|2025-03-20 02:15:00|691.68|683.8|691.82|683.94|691.82|683.94|691.04|683.16|330
1742437200000|2025-03-20 02:20:00|691.81|683.93|691.84|683.96|692.38|684.5|691.5|683.62|352
1742437500000|2025-03-20 02:25:00|691.85|683.97|691.22|683.34|692.61|684.73|691.14|683.26|339
1742437800000|2025-03-20 02:30:00|691.21|683.33|691.2|683.32|691.29|683.41|690.74|682.86|314
1742438100000|2025-03-20 02:35:00|691.21|683.33|691.81|683.93|692.69|684.81|691.1|683.22|445
1742438400000|2025-03-20 02:40:00|691.82|683.94|691.94|684.06|692.83|684.95|691.06|683.18|406
1742438700000|2025-03-20 02:45:00|691.95|684.07|691.97|684.09|692.9|685.02|691.83|683.95|444
1742439000000|2025-03-20 02:50:00|691.98|684.1|693.15|685.27|693.18|685.3|691.53|683.65|435
1742439300000|2025-03-20 02:55:00|693.16|685.28|694.76|686.88|694.82|686.94|692.72|684.84|415
1742439600000|2025-03-20 03:00:00|694.72|686.84|693.71|685.83|695.19|687.31|693.65|685.77|535
1742439900000|2025-03-20 03:05:00|693.7|685.82|694.89|687.01|694.89|687.01|693.41|685.53|439
1742440200000|2025-03-20 03:10:00|694.91|687.03|693.39|685.51|695.07|687.19|693.24|685.36|427
1742440500000|2025-03-20 03:15:00|693.38|685.5|693.81|685.93|694.43|686.55|693.01|685.13|460
1742440800000|2025-03-20 03:20:00|693.8|685.92|693.97|686.09|694.21|686.33|693.36|685.48|387
1742441100000|2025-03-20 03:25:00|693.96|686.08|694.52|686.64|694.75|686.87|693.94|686.06|238
1742441400000|2025-03-20 03:30:00|694.44|686.56|694.29|686.41|694.66|686.78|693.5|685.62|408
1742441700000|2025-03-20 03:35:00|694.28|686.4|695.43|687.55|695.67|687.79|694.16|686.28|392
1742442000000|2025-03-20 03:40:00|695.36|687.48|696.44|688.56|696.52|688.64|694.51|686.63|393
1742442300000|2025-03-20 03:45:00|696.43|688.55|694.46|686.58|696.55|688.67|694.39|686.51|330
1742442600000|2025-03-20 03:50:00|694.44|686.56|693.34|685.46|694.44|686.56|693.07|685.19|303
1742442900000|2025-03-20 03:55:00|693.33|685.45|691.4|683.52|693.41|685.53|691.25|683.37|392
1742443200000|2025-03-20 04:00:00|691.39|683.51|692.46|684.58|692.58|684.7|690.92|683.04|462
1742443500000|2025-03-20 04:05:00|692.47|684.59|691.31|683.43|692.47|684.59|691.12|683.24|430
1742443800000|2025-03-20 04:10:00|691.3|683.42|691.55|683.67|691.88|684|690.68|682.8|419
1742444100000|2025-03-20 04:15:00|691.51|683.63|690.31|682.43|691.8|683.92|690.1|682.22|362
1742444400000|2025-03-20 04:20:00|690.3|682.42|691.15|683.27|691.15|683.27|690.2|682.32|332
1742444700000|2025-03-20 04:25:00|691.26|683.38|691.23|683.35|691.56|683.68|690.78|682.9|471
1742445000000|2025-03-20 04:30:00|691.43|683.55|690.44|682.56|691.48|683.6|690.34|682.46|463
1742445300000|2025-03-20 04:35:00|690.43|682.55|690.5|682.62|690.89|683.01|689.62|681.74|390
1742445600000|2025-03-20 04:40:00|690.49|682.61|691.13|683.25|691.35|683.47|689.33|681.45|413
1742445900000|2025-03-20 04:45:00|691.12|683.24|690.56|682.68|691.52|683.64|690.14|682.26|604
1742446200000|2025-03-20 04:50:00|690.55|682.67|689.99|682.11|690.92|683.04|689.97|682.09|504
1742446500000|2025-03-20 04:55:00|690.21|682.33|689.9|682.02|690.27|682.39|689.8|681.92|323
1742446800000|2025-03-20 05:00:00|689.89|682.01|689.99|682.11|690.37|682.49|689.63|681.75|339
1742447100000|2025-03-20 05:05:00|689.98|682.1|689.48|681.6|690.14|682.26|689.22|681.34|302
1742447400000|2025-03-20 05:10:00|689.47|681.59|691.82|683.94|691.85|683.97|689.41|681.53|322
1742447700000|2025-03-20 05:15:00|691.81|683.93|689.48|681.6|691.82|683.94|689.38|681.5|434
1742448000000|2025-03-20 05:20:00|689.47|681.59|688.45|680.57|689.65|681.77|688.29|680.41|325
1742448300000|2025-03-20 05:25:00|688.46|680.58|687.71|679.83|688.54|680.66|687.71|679.83|318
1742448600000|2025-03-20 05:30:00|687.62|679.74|687.41|679.53|688.39|680.51|687.12|679.24|422
1742448900000|2025-03-20 05:35:00|687.4|679.52|687.67|679.79|688.49|680.61|687.39|679.51|385
1742449200000|2025-03-20 05:40:00|687.66|679.78|687.84|679.96|688.37|680.49|687.21|679.33|462
1742449500000|2025-03-20 05:45:00|687.82|679.94|688.17|680.29|688.32|680.44|687.22|679.34|499
1742449800000|2025-03-20 05:50:00|688.16|680.28|689.5|681.62|689.78|681.9|688.13|680.25|430
1742450100000|2025-03-20 05:55:00|689.51|681.63|689.15|681.27|689.67|681.79|689.01|681.13|394
1742450400000|2025-03-20 06:00:00|689.16|681.28|688.93|681.05|689.73|681.85|688.73|680.85|553
1742450700000|2025-03-20 06:05:00|688.92|681.04|689.77|681.89|690.03|682.15|688.85|680.97|366
1742451000000|2025-03-20 06:10:00|689.76|681.88|690.38|682.5|690.56|682.68|689.66|681.78|384
1742451300000|2025-03-20 06:15:00|690.39|682.51|690.15|682.27|691.28|683.4|689.69|681.81|305
1742451600000|2025-03-20 06:20:00|690.14|682.26|691.08|683.2|691.4|683.52|689.72|681.84|464
1742451900000|2025-03-20 06:25:00|691.06|683.18|688.37|680.49|691.08|683.2|688.3|680.42|339
1742452200000|2025-03-20 06:30:00|688.38|680.5|687.07|679.19|688.51|680.63|687.04|679.16|303
1742452500000|2025-03-20 06:35:00|687.06|679.18|685.61|677.73|687.06|679.18|685.47|677.59|280
1742452800000|2025-03-20 06:40:00|685.6|677.72|685.99|678.11|686.13|678.25|685.4|677.52|343
1742453100000|2025-03-20 06:45:00|685.98|678.1|686.39|678.51|686.54|678.66|685.78|677.9|284
1742453400000|2025-03-20 06:50:00|686.38|678.5|687.38|679.5|688.11|680.23|686.36|678.48|507
1742453700000|2025-03-20 06:55:00|687.37|679.49|687.11|679.23|687.81|679.93|686.76|678.88|447
1742454000000|2025-03-20 07:00:00|687.09|679.21|686.38|678.5|687.09|679.21|686.38|678.5|329
1742454300000|2025-03-20 07:05:00|686.37|678.49|687.49|679.61|687.53|679.65|686.28|678.4|307
1742454600000|2025-03-20 07:10:00|687.48|679.6|687.93|680.05|688.11|680.23|687.46|679.58|234
1742454900000|2025-03-20 07:15:00|687.94|680.06|686.34|678.46|688.07|680.19|686.34|678.46|313
1742455200000|2025-03-20 07:20:00|686.33|678.45|686.02|678.14|686.53|678.65|685.96|678.08|240
1742455500000|2025-03-20 07:25:00|686.01|678.13|686.88|679|686.91|679.03|685.23|677.35|288
1742455800000|2025-03-20 07:30:00|686.87|678.99|686.61|678.73|687.35|679.47|686.02|678.14|413
1742456100000|2025-03-20 07:35:00|686.62|678.74|686.87|678.99|686.94|679.06|686.2|678.32|402
1742456400000|2025-03-20 07:40:00|686.88|679|687.29|679.41|687.78|679.9|686.71|678.83|482
1742456700000|2025-03-20 07:45:00|687.4|679.52|688.23|680.35|688.23|680.35|687.38|679.5|282
1742457000000|2025-03-20 07:50:00|688.22|680.34|689.44|681.56|689.77|681.89|688.07|680.19|257
1742457300000|2025-03-20 07:55:00|689.45|681.57|691.36|683.48|692.36|684.48|689.01|681.13|509
1742457600000|2025-03-20 08:00:00|691.37|683.49|690.5|682.62|691.5|683.62|689.82|681.94|642
1742457900000|2025-03-20 08:05:00|690.51|682.63|688.79|680.91|690.8|682.92|688.78|680.9|568
1742458200000|2025-03-20 08:10:00|688.81|680.93|690.89|683.01|690.9|683.02|688.64|680.76|542
1742458500000|2025-03-20 08:15:00|690.9|683.02|692.43|684.55|692.54|684.66|690.28|682.4|654
1742458800000|2025-03-20 08:20:00|692.44|684.56|691.96|684.08|693.65|685.77|691.59|683.71|755
1742459100000|2025-03-20 08:25:00|691.94|684.06|690.87|682.99|693.44|685.56|690.8|682.92|535
1742459400000|2025-03-20 08:30:00|690.86|682.98|688.91|681.03|690.86|682.98|688.35|680.47|494
1742459700000|2025-03-20 08:35:00|688.89|681.01|691.05|683.17|691.47|683.59|688.13|680.25|554
1742460000000|2025-03-20 08:40:00|691.04|683.16|690.68|682.8|691.46|683.58|690.6|682.72|337
1742460300000|2025-03-20 08:45:00|690.49|682.61|691.69|683.81|691.73|683.85|690.46|682.58|278
1742460600000|2025-03-20 08:50:00|691.48|683.6|692.14|684.26|692.27|684.39|691.29|683.41|278
1742460900000|2025-03-20 08:55:00|692.15|684.27|691.94|684.06|692.88|685|691.86|683.98|309
1742461200000|2025-03-20 09:00:00|691.93|684.05|690.11|682.23|692.2|684.32|690.03|682.15|442
1742461500000|2025-03-20 09:05:00|690.12|682.24|690.09|682.21|690.37|682.49|689.74|681.86|440
1742461800000|2025-03-20 09:10:00|690.08|682.2|690.66|682.78|691.36|683.48|690.07|682.19|381
1742462100000|2025-03-20 09:15:00|690.67|682.79|690.84|682.96|690.96|683.08|689.78|681.9|499
1742462400000|2025-03-20 09:20:00|690.85|682.97|689.99|682.11|691.21|683.33|689.88|682|390
1742462700000|2025-03-20 09:25:00|690|682.12|689.05|681.17|690.03|682.15|689.05|681.17|287
1742463000000|2025-03-20 09:30:00|689.04|681.16|689.02|681.14|689.45|681.57|688.56|680.68|338
1742463300000|2025-03-20 09:35:00|688.99|681.11|690.98|683.1|691.06|683.18|688.85|680.97|439
1742463600000|2025-03-20 09:40:00|690.97|683.09|691.69|683.81|691.9|684.02|690.5|682.62|477
1742463900000|2025-03-20 09:45:00|691.7|683.82|692.47|684.59|692.66|684.78|691.65|683.77|457
1742464200000|2025-03-20 09:50:00|692.49|684.61|692.62|684.74|692.93|685.05|692.35|684.47|291
1742464500000|2025-03-20 09:55:00|692.63|684.75|692.61|684.73|692.79|684.91|692.24|684.36|425
1742464800000|2025-03-20 10:00:00|692.62|684.74|690.95|683.07|692.81|684.93|689.88|682|619
1742465100000|2025-03-20 10:05:00|690.94|683.06|690.16|682.28|692.03|684.15|689.96|682.08|542
1742465400000|2025-03-20 10:10:00|690.15|682.27|685.84|677.96|690.15|682.27|685.48|677.6|513
1742465700000|2025-03-20 10:15:00|685.85|677.97|680.91|673.03|686.29|678.41|680.15|672.27|679
1742466000000|2025-03-20 10:20:00|680.92|673.04|679.84|671.96|681.05|673.17|677.97|670.09|663
1742466300000|2025-03-20 10:25:00|679.71|671.83|678.66|670.78|679.73|671.85|677.93|670.05|664
1742466600000|2025-03-20 10:30:00|678.7|670.82|681.4|673.52|681.49|673.61|677.26|669.38|632
1742466900000|2025-03-20 10:35:00|681.39|673.51|681.21|673.33|681.76|673.88|679.81|671.93|557
1742467200000|2025-03-20 10:40:00|681.2|673.32|681.33|673.45|681.62|673.74|680.51|672.63|409
1742467500000|2025-03-20 10:45:00|681.34|673.46|681.4|673.52|682.27|674.39|681.17|673.29|415
1742467800000|2025-03-20 10:50:00|681.41|673.53|680.2|672.32|681.41|673.53|679.56|671.68|488
1742468100000|2025-03-20 10:55:00|680.18|672.3|678.68|670.8|680.42|672.54|678.64|670.76|460
1742468400000|2025-03-20 11:00:00|678.69|670.81|680.6|672.72|681.12|673.24|678.67|670.79|477
1742468700000|2025-03-20 11:05:00|680.61|672.73|678.69|670.81|680.61|672.73|677.93|670.05|420
1742469000000|2025-03-20 11:10:00|678.68|670.8|679.37|671.49|679.37|671.49|678.12|670.24|412
1742469300000|2025-03-20 11:15:00|679.36|671.48|680.5|672.62|681.03|673.15|679.35|671.47|332
1742469600000|2025-03-20 11:20:00|680.51|672.63|679.5|671.62|681.11|673.23|679.19|671.31|347
1742469900000|2025-03-20 11:25:00|679.49|671.61|681.06|673.18|681.06|673.18|679.17|671.29|264
1742470200000|2025-03-20 11:30:00|680.92|673.04|682.21|674.33|682.21|674.33|680.7|672.82|313
1742470500000|2025-03-20 11:35:00|682.23|674.35|682.49|674.61|682.82|674.94|681.78|673.9|196
1742470800000|2025-03-20 11:40:00|682.5|674.62|683.47|675.59|683.72|675.84|682.37|674.49|182
1742471100000|2025-03-20 11:45:00|683.46|675.58|683.1|675.22|683.47|675.59|682.8|674.92|398
1742471400000|2025-03-20 11:50:00|683.09|675.21|681.89|674.01|683.32|675.44|681.35|673.47|442
1742471700000|2025-03-20 11:55:00|681.9|674.02|681.36|673.48|682.91|675.03|680.94|673.06|405
1742472000000|2025-03-20 12:00:00|681.35|673.47|679.49|671.61|681.53|673.65|679.44|671.56|346
1742472300000|2025-03-20 12:05:00|679.48|671.6|679.92|672.04|679.98|672.1|679.2|671.32|378
1742472600000|2025-03-20 12:10:00|679.91|672.03|681.48|673.6|681.49|673.61|679.76|671.88|431
1742472900000|2025-03-20 12:15:00|681.5|673.62|681.82|673.94|682.57|674.69|681.1|673.22|345
1742473200000|2025-03-20 12:20:00|681.85|673.97|680.88|673|682.39|674.51|680.88|673|268
1742473500000|2025-03-20 12:25:00|680.87|672.99|680.43|672.55|681.32|673.44|680.41|672.53|236
1742473800000|2025-03-20 12:30:00|680.42|672.54|681.4|673.52|682.03|674.15|680.17|672.29|355
1742474100000|2025-03-20 12:35:00|681.41|673.53|681.39|673.51|682.09|674.21|680.49|672.61|362
1742474400000|2025-03-20 12:40:00|681.38|673.5|682.5|674.62|682.5|674.62|681.21|673.33|278
1742474700000|2025-03-20 12:45:00|682.51|674.63|682.41|674.53|682.64|674.76|681.62|673.74|214
1742475000000|2025-03-20 12:50:00|682.4|674.52|682.72|674.84|683.64|675.76|682.4|674.52|289
1742475300000|2025-03-20 12:55:00|682.71|674.83|682.33|674.45|682.78|674.9|681.69|673.81|468
1742475600000|2025-03-20 13:00:00|682.32|674.44|681.01|673.13|682.35|674.47|680.47|672.59|364
1742475900000|2025-03-20 13:05:00|681|673.12|679.32|671.44|681|673.12|678.82|670.94|298
1742476200000|2025-03-20 13:10:00|679.33|671.45|680.2|672.32|680.32|672.44|679.12|671.24|339
1742476500000|2025-03-20 13:15:00|680.21|672.33|679.13|671.25|680.21|672.33|678.74|670.86|352
1742476800000|2025-03-20 13:20:00|678.97|671.09|679.82|671.94|679.88|672|677.37|669.49|450
1742477100000|2025-03-20 13:25:00|679.8|671.92|679.79|671.91|680.11|672.23|679.22|671.34|449
1742477400000|2025-03-20 13:30:00|679.78|671.9|680.66|672.78|682.94|675.06|679.45|671.57|490
1742477700000|2025-03-20 13:35:00|680.7|672.82|682.02|674.14|682.03|674.15|680.16|672.28|520
1742478000000|2025-03-20 13:40:00|682.07|674.19|681.65|673.77|682.8|674.92|681.26|673.38|442
1742478300000|2025-03-20 13:45:00|681.64|673.76|683.2|675.32|683.61|675.73|681.63|673.75|474
1742478600000|2025-03-20 13:50:00|683.19|675.31|680.13|672.25|683.19|675.31|679.95|672.07|394
1742478900000|2025-03-20 13:55:00|680.14|672.26|681.02|673.14|681.09|673.21|679.28|671.4|401
1742479200000|2025-03-20 14:00:00|681.03|673.15|683.96|676.08|685.01|677.13|680.78|672.9|459
1742479500000|2025-03-20 14:05:00|683.95|676.07|685.11|677.23|685.11|677.23|682.85|674.97|339
1742479800000|2025-03-20 14:10:00|685.03|677.15|684.91|677.03|685.03|677.15|683.82|675.94|319
1742480100000|2025-03-20 14:15:00|684.92|677.04|688.75|680.87|689.27|681.39|684.2|676.32|510
1742480400000|2025-03-20 14:20:00|688.74|680.86|688.81|680.93|688.81|680.93|686.96|679.08|456
1742480700000|2025-03-20 14:25:00|688.83|680.95|687.66|679.78|689.61|681.73|687.02|679.14|565
1742481000000|2025-03-20 14:30:00|687.71|679.83|684.46|676.58|687.87|679.99|684.46|676.58|391
1742481300000|2025-03-20 14:35:00|684.49|676.61|685.69|677.81|686.7|678.82|684.33|676.45|338
1742481600000|2025-03-20 14:40:00|685.68|677.8|686.47|678.59|687.27|679.39|684.95|677.07|373
1742481900000|2025-03-20 14:45:00|686.46|678.58|686.98|679.1|687.83|679.95|685.67|677.79|477
1742482200000|2025-03-20 14:50:00|686.99|679.11|685.48|677.6|687.64|679.76|685.03|677.15|447
1742482500000|2025-03-20 14:55:00|685.49|677.61|687.51|679.63|687.51|679.63|685.46|677.58|416
1742482800000|2025-03-20 15:00:00|687.52|679.64|682.24|674.36|687.62|679.74|680.86|672.98|607
1742483100000|2025-03-20 15:05:00|682.25|674.37|685.16|677.28|685.37|677.49|681.74|673.86|591
1742483400000|2025-03-20 15:10:00|685.17|677.29|683.37|675.49|685.6|677.72|683.37|675.49|509
1742483700000|2025-03-20 15:15:00|683.47|675.59|680.51|672.63|683.59|675.71|679.72|671.84|508
1742484000000|2025-03-20 15:20:00|680.52|672.64|682.46|674.58|682.77|674.89|680.14|672.26|473
1742484300000|2025-03-20 15:25:00|682.43|674.55|682.05|674.17|683.37|675.49|681.2|673.32|570
1742484600000|2025-03-20 15:30:00|682.06|674.18|680.62|672.74|682.07|674.19|680.15|672.27|661
1742484900000|2025-03-20 15:35:00|680.63|672.75|677.27|669.39|680.64|672.76|675.88|668|581
1742485200000|2025-03-20 15:40:00|677.26|669.38|678.67|670.79|679.29|671.41|677.24|669.36|587
1742485500000|2025-03-20 15:45:00|678.69|670.81|677.49|669.61|680.02|672.14|677.39|669.51|502
1742485800000|2025-03-20 15:50:00|677.55|669.67|677.66|669.78|677.93|670.05|676.06|668.18|461
1742486100000|2025-03-20 15:55:00|677.67|669.79|676.43|668.55|678.2|670.32|676.24|668.36|544
1742486400000|2025-03-20 16:00:00|676.42|668.54|679.55|671.67|680.74|672.86|675.94|668.06|650
1742486700000|2025-03-20 16:05:00|679.53|671.65|678.95|671.07|679.53|671.65|677.09|669.21|574
1742487000000|2025-03-20 16:10:00|678.94|671.06|677.01|669.13|679.07|671.19|675.86|667.98|588
1742487300000|2025-03-20 16:15:00|677|669.12|677.79|669.91|678.41|670.53|675.76|667.88|598
1742487600000|2025-03-20 16:20:00|677.8|669.92|677.67|669.79|677.8|669.92|676.08|668.2|610
1742487900000|2025-03-20 16:25:00|677.66|669.78|671.87|663.99|677.66|669.78|671.86|663.98|555
1742488200000|2025-03-20 16:30:00|672.11|664.23|672.76|664.88|675.18|667.3|671.91|664.03|765
1742488500000|2025-03-20 16:35:00|672.77|664.89|675.81|667.93|675.98|668.1|672.31|664.43|614
1742488800000|2025-03-20 16:40:00|675.6|667.72|671.37|663.49|675.68|667.8|670.81|662.93|593
1742489100000|2025-03-20 16:45:00|671.36|663.48|670.18|662.3|671.45|663.57|670.17|662.29|472
1742489400000|2025-03-20 16:50:00|670.17|662.29|671.05|663.17|671.25|663.37|669.09|661.21|502
1742489700000|2025-03-20 16:55:00|671.04|663.16|671.34|663.46|672.11|664.23|670.69|662.81|439
1742490000000|2025-03-20 17:00:00|671.33|663.45|672.88|665|673.06|665.18|670.79|662.91|612
1742490300000|2025-03-20 17:05:00|672.89|665.01|674.64|666.76|674.64|666.76|672.18|664.3|478
1742490600000|2025-03-20 17:10:00|674.65|666.77|675.66|667.78|675.91|668.03|674.38|666.5|298
1742490900000|2025-03-20 17:15:00|675.44|667.56|675.5|667.62|675.76|667.88|674.28|666.4|466
1742491200000|2025-03-20 17:20:00|675.49|667.61|671.9|664.02|675.64|667.76|671.89|664.01|402
1742491500000|2025-03-20 17:25:00|671.89|664.01|672.31|664.43|673.07|665.19|671.65|663.77|407
1742491800000|2025-03-20 17:30:00|672.35|664.47|675.46|667.58|675.5|667.62|672.27|664.39|398
1742492100000|2025-03-20 17:35:00|675.47|667.59|677.78|669.9|677.8|669.92|675.44|667.56|224
1742492400000|2025-03-20 17:40:00|677.79|669.91|679.49|671.61|679.49|671.61|677.3|669.42|244
1742492700000|2025-03-20 17:45:00|679.45|671.57|680.06|672.18|680.56|672.68|679.43|671.55|405
1742493000000|2025-03-20 17:50:00|680.07|672.19|677.99|670.11|680.37|672.49|677.97|670.09|495
1742493300000|2025-03-20 17:55:00|677.98|670.1|679.98|672.1|680.1|672.22|677.65|669.77|423
1742493600000|2025-03-20 18:00:00|679.99|672.11|679.15|671.27|680.66|672.78|679.14|671.26|360
1742493900000|2025-03-20 18:05:00|679.14|671.26|677.64|669.76|679.14|671.26|677.32|669.44|498
1742494200000|2025-03-20 18:10:00|677.63|669.75|679.74|671.86|679.74|671.86|677.61|669.73|518
1742494500000|2025-03-20 18:15:00|679.73|671.85|683.33|675.45|683.56|675.68|679.73|671.85|319
1742494800000|2025-03-20 18:20:00|683.32|675.44|684.05|676.17|684.05|676.17|682.43|674.55|395
1742495100000|2025-03-20 18:25:00|684.06|676.18|681.64|673.76|684.52|676.64|681.46|673.58|440
1742495400000|2025-03-20 18:30:00|681.62|673.74|682.5|674.62|682.86|674.98|681.26|673.38|618
1742495700000|2025-03-20 18:35:00|682.53|674.65|684.28|676.4|684.7|676.82|682.53|674.65|513
1742496000000|2025-03-20 18:40:00|684.29|676.41|682.25|674.37|684.38|676.5|681.4|673.52|483
1742496300000|2025-03-20 18:45:00|682.14|674.26|683.81|675.93|683.88|676|681.83|673.95|570
1742496600000|2025-03-20 18:50:00|683.8|675.92|682.72|674.84|683.85|675.97|681.61|673.73|464
1742496900000|2025-03-20 18:55:00|682.71|674.83|681.2|673.32|682.88|675|680.85|672.97|372
1742497200000|2025-03-20 19:00:00|681.16|673.28|682.96|675.08|683.17|675.29|680.98|673.1|454
1742497500000|2025-03-20 19:05:00|682.95|675.07|681.58|673.7|683.4|675.52|681.33|673.45|472
1742497800000|2025-03-20 19:10:00|681.55|673.67|683.54|675.66|683.69|675.81|681.54|673.66|527
1742498100000|2025-03-20 19:15:00|683.53|675.65|684.99|677.11|685.14|677.26|683.16|675.28|389
1742498400000|2025-03-20 19:20:00|685|677.12|686.18|678.3|686.57|678.69|684.95|677.07|253
1742498700000|2025-03-20 19:25:00|686.19|678.31|684.31|676.43|686.22|678.34|684.06|676.18|423
1742499000000|2025-03-20 19:30:00|684.32|676.44|685.89|678.01|686.08|678.2|684.32|676.44|492
1742499300000|2025-03-20 19:35:00|685.9|678.02|685.43|677.55|686.59|678.71|684.42|676.54|396
1742499600000|2025-03-20 19:40:00|685.42|677.54|687.54|679.66|687.54|679.66|685.18|677.3|290
1742499900000|2025-03-20 19:45:00|687.56|679.68|690.46|682.58|690.46|682.58|687.42|679.54|326
1742500200000|2025-03-20 19:50:00|690.26|682.38|691.54|683.66|691.78|683.9|690.01|682.13|279
1742500500000|2025-03-20 19:55:00|691.55|683.67|689.57|681.69|692.26|684.38|689.24|681.36|475
1742500800000|2025-03-20 20:00:00|689.56|681.68|688|680.12|690.27|682.39|687.42|679.54|400
1742501100000|2025-03-20 20:05:00|687.99|680.11|687.16|679.28|688.57|680.69|687.1|679.22|332
1742501400000|2025-03-20 20:10:00|687.15|679.27|686.69|678.81|687.28|679.4|686.66|678.78|172
1742501700000|2025-03-20 20:15:00|686.7|678.82|688.26|680.38|688.88|681|686.7|678.82|273
1742502000000|2025-03-20 20:20:00|688.25|680.37|688.39|680.51|690.1|682.22|687.62|679.74|444
1742502300000|2025-03-20 20:25:00|688.38|680.5|689.57|681.69|689.9|682.02|688.13|680.25|421
1742502600000|2025-03-20 20:30:00|689.58|681.7|691.28|683.4|691.32|683.44|689.53|681.65|364
1742502900000|2025-03-20 20:35:00|691.18|683.3|692.8|684.92|692.8|684.92|691.1|683.22|336
1742503200000|2025-03-20 20:40:00|692.82|684.94|692.51|684.63|692.84|684.96|692.3|684.42|184
1742503500000|2025-03-20 20:45:00|692.52|684.64|692|684.12|692.53|684.65|690.91|683.03|390
1742503800000|2025-03-20 20:50:00|691.99|684.11|692.38|684.5|692.38|684.5|691.32|683.44|364
1742504100000|2025-03-20 20:55:00|692.4|684.52|691.63|683.75|692.78|684.9|691.63|683.75|338
1742504400000|2025-03-20 21:00:00|691.69|683.81|693.43|685.55|693.43|685.55|691.69|683.81|304
1742504700000|2025-03-20 21:05:00|693.44|685.56|693.32|685.44|693.72|685.84|693.04|685.16|262
1742505000000|2025-03-20 21:10:00|693.31|685.43|691.8|683.92|693.62|685.74|690.83|682.95|413
1742505300000|2025-03-20 21:15:00|691.77|683.89|691.65|683.77|692.33|684.45|690.29|682.41|456
1742505600000|2025-03-20 21:20:00|691.64|683.76|692.44|684.56|693.28|685.4|691.52|683.64|294
1742505900000|2025-03-20 21:25:00|692.43|684.55|691.53|683.65|692.43|684.55|690.63|682.75|409
1742506200000|2025-03-20 21:30:00|691.52|683.64|692.3|684.42|694.93|687.05|691.52|683.64|383
1742506500000|2025-03-20 21:35:00|692.29|684.41|692.11|684.23|693.23|685.35|692.09|684.21|283
1742506800000|2025-03-20 21:40:00|692.09|684.21|692.82|684.94|693.61|685.73|691.55|683.67|353
1742507100000|2025-03-20 21:45:00|692.81|684.93|692.09|684.21|692.81|684.93|691.99|684.11|287
1742507400000|2025-03-20 21:50:00|692.08|684.2|692.88|685|693.18|685.3|692|684.12|249
1742507700000|2025-03-20 21:55:00|692.89|685.01|692.26|684.38|693.13|685.25|691.86|683.98|300
1742508000000|2025-03-20 22:00:00|692.25|684.37|692.67|684.79|694.11|686.23|691.42|683.54|374
1742508300000|2025-03-20 22:05:00|692.63|684.75|691.35|683.47|692.9|685.02|691.35|683.47|358
1742508600000|2025-03-20 22:10:00|691.34|683.46|690.22|682.34|691.36|683.48|690.19|682.31|212
1742508900000|2025-03-20 22:15:00|690.21|682.33|689.7|681.82|690.88|683|689.7|681.82|405
1742509200000|2025-03-20 22:20:00|689.69|681.81|689.46|681.58|689.79|681.91|688.67|680.79|351
1742509500000|2025-03-20 22:25:00|689.47|681.59|688.81|680.93|690.71|682.83|688.67|680.79|388
1742509800000|2025-03-20 22:30:00|688.8|680.92|689.38|681.5|689.56|681.68|688.52|680.64|424
1742510100000|2025-03-20 22:35:00|689.39|681.51|690.36|682.48|690.78|682.9|689.39|681.51|344
1742510400000|2025-03-20 22:40:00|690.35|682.47|691.17|683.29|691.99|684.11|689.87|681.99|407
1742510700000|2025-03-20 22:45:00|691.19|683.31|691.42|683.54|692.19|684.31|690.68|682.8|428
1742511000000|2025-03-20 22:50:00|691.41|683.53|690.35|682.47|691.61|683.73|689.99|682.11|369
1742511300000|2025-03-20 22:55:00|690.34|682.46|689.8|681.92|690.34|682.46|688.87|680.99|412
1742511600000|2025-03-20 23:00:00|689.82|681.94|689.37|681.49|690.61|682.73|689.35|681.47|406
1742511900000|2025-03-20 23:05:00|689.36|681.48|690.52|682.64|690.93|683.05|689.11|681.23|346
1742512200000|2025-03-20 23:10:00|690.51|682.63|689.48|681.6|691.42|683.54|689.48|681.6|373
1742512500000|2025-03-20 23:15:00|689.47|681.59|689.89|682.01|690.16|682.28|689.27|681.39|336
1742512800000|2025-03-20 23:20:00|689.88|682|690.55|682.67|691.06|683.18|689.73|681.85|369
1742513100000|2025-03-20 23:25:00|690.54|682.66|692.05|684.17|692.05|684.17|690.21|682.33|314
1742513400000|2025-03-20 23:30:00|692.04|684.16|692.92|685.04|693.44|685.56|691.25|683.37|329
1742513700000|2025-03-20 23:35:00|692.91|685.03|692.22|684.34|694.34|686.46|691.75|683.87|376
1742514000000|2025-03-20 23:40:00|692.23|684.35|693.97|686.09|694.07|686.19|692.2|684.32|286
1742514300000|2025-03-20 23:45:00|693.98|686.1|694.37|686.49|694.48|686.6|693.06|685.18|330
1742514600000|2025-03-20 23:50:00|694.42|686.54|693.89|686.01|694.65|686.77|693.89|686.01|279
1742514900000|2025-03-20 23:55:00|693.88|686|695.81|687.93|695.87|687.99|693.86|685.98|352
1742515200000|2025-03-21 00:00:00|695.82|687.94|695.52|687.64|696.17|688.29|693.77|685.89|366
1742515500000|2025-03-21 00:05:00|695.43|687.55|696.75|688.87|696.87|688.99|695.14|687.26|273
1742515800000|2025-03-21 00:10:00|696.7|688.82|696.62|688.74|696.81|688.93|696.17|688.29|238
1742516100000|2025-03-21 00:15:00|696.63|688.75|695.06|687.18|696.69|688.81|694.44|686.56|224
1742516400000|2025-03-21 00:20:00|695.05|687.17|692.7|684.82|695.52|687.64|692.7|684.82|298
1742516700000|2025-03-21 00:25:00|692.71|684.83|692.78|684.9|693.07|685.19|692.44|684.56|284
1742517000000|2025-03-21 00:30:00|692.77|684.89|694.12|686.24|694.48|686.6|692.47|684.59|367
1742517300000|2025-03-21 00:35:00|694.13|686.25|694.6|686.72|695.27|687.39|693.82|685.94|405
1742517600000|2025-03-21 00:40:00|694.59|686.71|693.01|685.13|694.7|686.82|693.01|685.13|390
1742517900000|2025-03-21 00:45:00|693|685.12|694.52|686.64|694.77|686.89|692.99|685.11|388
1742518200000|2025-03-21 00:50:00|694.51|686.63|696.41|688.53|696.45|688.57|694.49|686.61|322
1742518500000|2025-03-21 00:55:00|696.39|688.51|694.06|686.18|696.52|688.64|693.84|685.96|389
1742518800000|2025-03-21 01:00:00|693.98|686.1|696.49|688.61|696.68|688.8|693.51|685.63|402
1742519100000|2025-03-21 01:05:00|696.57|688.69|696.11|688.23|696.7|688.82|695.89|688.01|171
1742519400000|2025-03-21 01:10:00|696.12|688.24|696.69|688.81|696.69|688.81|695.61|687.73|366
1742519700000|2025-03-21 01:15:00|696.68|688.8|695.84|687.96|696.79|688.91|695.8|687.92|265
1742520000000|2025-03-21 01:20:00|695.85|687.97|695.7|687.82|696.36|688.48|694.93|687.05|273
1742520300000|2025-03-21 01:25:00|695.69|687.81|694.17|686.29|695.7|687.82|694.09|686.21|358
1742520600000|2025-03-21 01:30:00|694.16|686.28|694.42|686.54|694.44|686.56|693.8|685.92|326
1742520900000|2025-03-21 01:35:00|694.41|686.53|694.24|686.36|694.5|686.62|693.94|686.06|328
1742521200000|2025-03-21 01:40:00|694.23|686.35|692.85|684.97|694.35|686.47|692.85|684.97|276
1742521500000|2025-03-21 01:45:00|692.84|684.96|693.15|685.27|693.94|686.06|692.7|684.82|254
1742521800000|2025-03-21 01:50:00|693.14|685.26|694.38|686.5|694.43|686.55|693.02|685.14|369
1742522100000|2025-03-21 01:55:00|694.37|686.49|694.25|686.37|694.58|686.7|694.07|686.19|323
1742522400000|2025-03-21 02:00:00|694.24|686.36|693.31|685.43|694.57|686.69|693.21|685.33|337
1742522700000|2025-03-21 02:05:00|693.3|685.42|693.33|685.45|693.56|685.68|692.48|684.6|360
1742523000000|2025-03-21 02:10:00|693.34|685.46|693.78|685.9|693.78|685.9|692.6|684.72|336
1742523300000|2025-03-21 02:15:00|693.72|685.84|693.44|685.56|694|686.12|692.84|684.96|370
1742523600000|2025-03-21 02:20:00|693.38|685.5|692.68|684.8|693.53|685.65|692.38|684.5|330
1742523900000|2025-03-21 02:25:00|692.74|684.86|693.76|685.88|694.64|686.76|692.7|684.82|301
1742524200000|2025-03-21 02:30:00|693.77|685.89|692.53|684.65|694.04|686.16|692.32|684.44|283
1742524500000|2025-03-21 02:35:00|692.52|684.64|693.06|685.18|693.93|686.05|692.5|684.62|432
1742524800000|2025-03-21 02:40:00|693.05|685.17|692.83|684.95|693.15|685.27|692.56|684.68|326
1742525100000|2025-03-21 02:45:00|692.82|684.94|694.48|686.6|694.57|686.69|692.5|684.62|335
1742525400000|2025-03-21 02:50:00|694.49|686.61|695.44|687.56|695.47|687.59|694.33|686.45|305
1742525700000|2025-03-21 02:55:00|695.54|687.66|695.44|687.56|695.65|687.77|694.53|686.65|334
1742526000000|2025-03-21 03:00:00|695.43|687.55|693.98|686.1|695.72|687.84|693.81|685.93|223
1742526300000|2025-03-21 03:05:00|693.97|686.09|691.33|683.45|694.1|686.22|691.21|683.33|331
1742526600000|2025-03-21 03:10:00|691.32|683.44|691.02|683.14|691.68|683.8|690.9|683.02|296
1742526900000|2025-03-21 03:15:00|691.03|683.15|691.32|683.44|691.67|683.79|689.28|681.4|342
1742527200000|2025-03-21 03:20:00|691.31|683.43|690.67|682.79|691.49|683.61|690.31|682.43|276
1742527500000|2025-03-21 03:25:00|690.66|682.78|690.91|683.03|690.92|683.04|689.52|681.64|294
1742527800000|2025-03-21 03:30:00|690.92|683.04|689.56|681.68|691.09|683.21|689.27|681.39|263
1742528100000|2025-03-21 03:35:00|689.55|681.67|688.53|680.65|689.59|681.71|688.46|680.58|282
1742528400000|2025-03-21 03:40:00|688.61|680.73|689.04|681.16|689.41|681.53|688.42|680.54|314
1742528700000|2025-03-21 03:45:00|689.03|681.15|690.22|682.34|690.68|682.8|688.95|681.07|387
1742529000000|2025-03-21 03:50:00|690.23|682.35|689.15|681.27|690.53|682.65|688.98|681.1|388
1742529300000|2025-03-21 03:55:00|689.16|681.28|689.34|681.46|690.36|682.48|689.16|681.28|299
1742529600000|2025-03-21 04:00:00|689.33|681.45|690.21|682.33|690.22|682.34|689.18|681.3|308
1742529900000|2025-03-21 04:05:00|690.22|682.34|690.11|682.23|690.52|682.64|689.9|682.02|393
1742530200000|2025-03-21 04:10:00|690.18|682.3|690.29|682.41|690.45|682.57|689.77|681.89|294
1742530500000|2025-03-21 04:15:00|690.28|682.4|690.25|682.37|690.42|682.54|689.56|681.68|304
1742530800000|2025-03-21 04:20:00|690.26|682.38|691.86|683.98|691.94|684.06|690.04|682.16|399
1742531100000|2025-03-21 04:25:00|691.87|683.99|692.41|684.53|692.41|684.53|691.11|683.23|186
1742531400000|2025-03-21 04:30:00|692.4|684.52|693.21|685.33|693.43|685.55|692.24|684.36|150
1742531700000|2025-03-21 04:35:00|693.2|685.32|691.63|683.75|693.37|685.49|691.51|683.63|276
1742532000000|2025-03-21 04:40:00|691.64|683.76|691.69|683.81|691.84|683.96|691.09|683.21|298
1742532300000|2025-03-21 04:45:00|691.7|683.82|692.41|684.53|692.71|684.83|691.25|683.37|307
1742532600000|2025-03-21 04:50:00|692.48|684.6|691.13|683.25|692.77|684.89|690.85|682.97|343
1742532900000|2025-03-21 04:55:00|691.12|683.24|691.22|683.34|691.44|683.56|690.61|682.73|257
1742533200000|2025-03-21 05:00:00|691.11|683.23|689.57|681.69|691.27|683.39|689.57|681.69|307
1742533500000|2025-03-21 05:05:00|689.58|681.7|687.45|679.57|689.58|681.7|687.42|679.54|234
1742533800000|2025-03-21 05:10:00|687.44|679.56|687.81|679.93|688.11|680.23|687.11|679.23|277
1742534100000|2025-03-21 05:15:00|687.8|679.92|687.11|679.23|688.26|680.38|686.89|679.01|282
1742534400000|2025-03-21 05:20:00|687.12|679.24|688.08|680.2|688.25|680.37|686.92|679.04|241
1742534700000|2025-03-21 05:25:00|688.09|680.21|686.2|678.32|688.09|680.21|685.9|678.02|294
1742535000000|2025-03-21 05:30:00|686.19|678.31|685.94|678.06|686.52|678.64|685.69|677.81|226
1742535300000|2025-03-21 05:35:00|685.93|678.05|684.84|676.96|686.88|679|684.82|676.94|332
1742535600000|2025-03-21 05:40:00|684.82|676.94|685.34|677.46|685.87|677.99|684.82|676.94|346
1742535900000|2025-03-21 05:45:00|685.24|677.36|685.94|678.06|686.32|678.44|685|677.12|445
1742536200000|2025-03-21 05:50:00|685.95|678.07|688.12|680.24|688.2|680.32|685.4|677.52|539
1742536500000|2025-03-21 05:55:00|688.16|680.28|689.88|682|690.04|682.16|688.05|680.17|262
1742536800000|2025-03-21 06:00:00|689.87|681.99|691.81|683.93|692.12|684.24|689.63|681.75|197
1742537100000|2025-03-21 06:05:00|691.82|683.94|689.12|681.24|691.82|683.94|688.92|681.04|375
1742537400000|2025-03-21 06:10:00|689.11|681.23|689.72|681.84|690.44|682.56|689.04|681.16|359
1742537700000|2025-03-21 06:15:00|689.71|681.83|689.19|681.31|690.41|682.53|688.35|680.47|394
1742538000000|2025-03-21 06:20:00|689.18|681.3|690.95|683.07|690.97|683.09|689.12|681.24|367
1742538300000|2025-03-21 06:25:00|690.94|683.06|691.21|683.33|691.44|683.56|690.79|682.91|288
1742538600000|2025-03-21 06:30:00|691.2|683.32|691.23|683.35|691.86|683.98|689.75|681.87|368
1742538900000|2025-03-21 06:35:00|691.24|683.36|693.83|685.95|693.98|686.1|691.14|683.26|223
1742539200000|2025-03-21 06:40:00|693.84|685.96|692.64|684.76|693.84|685.96|692.64|684.76|226
1742539500000|2025-03-21 06:45:00|692.63|684.75|691.11|683.23|693.29|685.41|690.65|682.77|393
1742539800000|2025-03-21 06:50:00|691.1|683.22|691.4|683.52|692.27|684.39|690.42|682.54|346
1742540100000|2025-03-21 06:55:00|691.41|683.53|691.68|683.8|692.23|684.35|691.13|683.25|375
1742540400000|2025-03-21 07:00:00|691.67|683.79|690.12|682.24|692.34|684.46|689.99|682.11|378
1742540700000|2025-03-21 07:05:00|690.11|682.23|690|682.12|690.98|683.1|689.72|681.84|255
1742541000000|2025-03-21 07:10:00|690.06|682.18|689.6|681.72|690.85|682.97|689.41|681.53|121
1742541300000|2025-03-21 07:15:00|689.73|681.85|687.16|679.28|690.04|682.16|686.87|678.99|247
1742541600000|2025-03-21 07:20:00|687.17|679.29|687.84|679.96|688.3|680.42|686.58|678.7|234
1742541900000|2025-03-21 07:25:00|687.79|679.91|689.27|681.39|689.3|681.42|687.66|679.78|278
1742542200000|2025-03-21 07:30:00|689.28|681.4|687.68|679.8|689.34|681.46|687.5|679.62|259
1742542500000|2025-03-21 07:35:00|687.67|679.79|686.9|679.02|688.44|680.56|686.76|678.88|372
1742542800000|2025-03-21 07:40:00|686.91|679.03|688.49|680.61|688.83|680.95|686.91|679.03|347
1742543100000|2025-03-21 07:45:00|688.57|680.69|689.43|681.55|690.78|682.9|688.45|680.57|403
1742543400000|2025-03-21 07:50:00|689.42|681.54|691.54|683.66|691.54|683.66|689.33|681.45|428
1742543700000|2025-03-21 07:55:00|691.55|683.67|692.02|684.14|692.3|684.42|690.88|683|288
1742544000000|2025-03-21 08:00:00|691.97|684.09|694.5|686.62|694.72|686.84|691.65|683.77|140
1742544300000|2025-03-21 08:05:00|694.49|686.61|693.37|685.49|694.54|686.66|692.95|685.07|154
1742544600000|2025-03-21 08:10:00|693.38|685.5|692.92|685.04|693.57|685.69|692.35|684.47|82
1742544900000|2025-03-21 08:15:00|692.83|684.95|690.41|682.53|692.84|684.96|690.18|682.3|113
1742545200000|2025-03-21 08:20:00|690.4|682.52|690.69|682.81|690.9|683.02|689.84|681.96|388
1742545500000|2025-03-21 08:25:00|690.68|682.8|689.86|681.98|691.73|683.85|689.5|681.62|469
1742545800000|2025-03-21 08:30:00|689.94|682.06|686.78|678.9|689.94|682.06|686.69|678.81|511
1742546100000|2025-03-21 08:35:00|686.77|678.89|688.82|680.94|689.05|681.17|686.05|678.17|625
1742546400000|2025-03-21 08:40:00|688.81|680.93|689.18|681.3|690.77|682.89|688.75|680.87|473
1742546700000|2025-03-21 08:45:00|689.25|681.37|689.43|681.55|691.13|683.25|689.25|681.37|435
1742547000000|2025-03-21 08:50:00|689.42|681.54|690.61|682.73|690.92|683.04|689.38|681.5|439
1742547300000|2025-03-21 08:55:00|690.69|682.81|691.2|683.32|691.46|683.58|690.18|682.3|130
1742547600000|2025-03-21 09:00:00|691.19|683.31|691.38|683.5|692.51|684.63|690.79|682.91|376
1742547900000|2025-03-21 09:05:00|691.37|683.49|690.53|682.65|691.61|683.73|689.54|681.66|784
1742548200000|2025-03-21 09:10:00|690.54|682.66|691.19|683.31|691.47|683.59|689.1|681.22|971
1742548500000|2025-03-21 09:15:00|691.18|683.3|693.67|685.79|693.67|685.79|691.07|683.19|642
1742548800000|2025-03-21 09:20:00|693.74|685.86|693.86|685.98|693.88|686|692.02|684.14|410
1742549100000|2025-03-21 09:25:00|693.87|685.99|694.68|686.8|694.93|687.05|693.83|685.95|588
1742549400000|2025-03-21 09:30:00|694.69|686.81|693.51|685.63|694.69|686.81|692.86|684.98|713
1742549700000|2025-03-21 09:35:00|693.5|685.62|694.12|686.24|695.25|687.37|693.14|685.26|475
1742550000000|2025-03-21 09:40:00|694.36|686.48|693.01|685.13|695.38|687.5|692.97|685.09|564
1742550300000|2025-03-21 09:45:00|693|685.12|690.94|683.06|693.33|685.45|690.91|683.03|589
1742550600000|2025-03-21 09:50:00|690.91|683.03|689.82|681.94|690.91|683.03|689.72|681.84|469
1742550900000|2025-03-21 09:55:00|689.81|681.93|690.03|682.15|690.24|682.36|689.55|681.67|560
1742551200000|2025-03-21 10:00:00|690.01|682.13|689.84|681.96|690.57|682.69|688.34|680.46|686
1742551500000|2025-03-21 10:05:00|689.83|681.95|689.06|681.18|690.2|682.32|689.06|681.18|721
1742551800000|2025-03-21 10:10:00|689.38|681.5|689.02|681.14|689.69|681.81|688.48|680.6|766
1742552100000|2025-03-21 10:15:00|689.34|681.46|687.31|679.43|690.67|682.79|686.82|678.94|829
1742552400000|2025-03-21 10:20:00|687.3|679.42|686.03|678.15|687.87|679.99|685.22|677.34|852
1742552700000|2025-03-21 10:25:00|686.02|678.14|686.58|678.7|686.7|678.82|685.22|677.34|665
1742553000000|2025-03-21 10:30:00|686.57|678.69|685.3|677.42|686.81|678.93|683.99|676.11|812
1742553300000|2025-03-21 10:35:00|685.29|677.41|685.56|677.68|685.59|677.71|683.84|675.96|926
1742553600000|2025-03-21 10:40:00|685.64|677.76|687.23|679.35|687.34|679.46|685.31|677.43|817
1742553900000|2025-03-21 10:45:00|687.21|679.33|687.9|680.02|688.15|680.27|687.06|679.18|607
1742554200000|2025-03-21 10:50:00|687.89|680.01|689.18|681.3|689.59|681.71|687.03|679.15|520
1742554500000|2025-03-21 10:55:00|689.49|681.61|687.91|680.03|689.49|681.61|687.7|679.82|567
1742554800000|2025-03-21 11:00:00|688.14|680.26|686.54|678.66|688.34|680.46|685.93|678.05|775
1742555100000|2025-03-21 11:05:00|686.77|678.89|686.27|678.39|687|679.12|685.37|677.49|663
1742555400000|2025-03-21 11:10:00|686.28|678.4|684.53|676.65|686.97|679.09|683.99|676.11|563
1742555700000|2025-03-21 11:15:00|684.83|676.95|685.24|677.36|686.96|679.08|684.31|676.43|635
1742556000000|2025-03-21 11:20:00|685.23|677.35|685.34|677.46|685.86|677.98|683.99|676.11|610
1742556300000|2025-03-21 11:25:00|685.33|677.45|683.9|676.02|686.37|678.49|683.9|676.02|563
1742556600000|2025-03-21 11:30:00|683.89|676.01|685|677.12|685.12|677.24|683.8|675.92|545
1742556900000|2025-03-21 11:35:00|684.99|677.11|684|676.12|686.04|678.16|683.99|676.11|573
1742557200000|2025-03-21 11:40:00|683.99|676.11|685.53|677.65|685.92|678.04|683.99|676.11|451
1742557500000|2025-03-21 11:45:00|685.8|677.92|686.94|679.06|687.86|679.98|685.58|677.7|577
1742557800000|2025-03-21 11:50:00|687.25|679.37|686.6|678.72|687.81|679.93|686.37|678.49|481
1742558100000|2025-03-21 11:55:00|686.59|678.71|687.37|679.49|687.76|679.88|686.37|678.49|459
1742558400000|2025-03-21 12:00:00|687.36|679.48|687.71|679.83|687.78|679.9|686.07|678.19|613
1742558700000|2025-03-21 12:05:00|687.7|679.82|688.98|681.1|689.07|681.19|687|679.12|357
1742559000000|2025-03-21 12:10:00|688.97|681.09|690.65|682.77|690.81|682.93|688.94|681.06|152
1742559300000|2025-03-21 12:15:00|690.64|682.76|691.52|683.64|691.63|683.75|690.29|682.41|344
1742559600000|2025-03-21 12:20:00|691.5|683.62|692.94|685.06|693.02|685.14|690.69|682.81|410
1742559900000|2025-03-21 12:25:00|692.92|685.04|692.32|684.44|693.26|685.38|691.62|683.74|502
1742560200000|2025-03-21 12:30:00|692.64|684.76|690.95|683.07|692.98|685.1|690.11|682.23|593
1742560500000|2025-03-21 12:35:00|690.84|682.96|687.79|679.91|691.34|683.46|687.79|679.91|506
1742560800000|2025-03-21 12:40:00|687.69|679.81|685.64|677.76|687.69|679.81|683.6|675.72|743
1742561100000|2025-03-21 12:45:00|685.63|677.75|687.52|679.64|688.02|680.14|685.63|677.75|505
1742561400000|2025-03-21 12:50:00|687.51|679.63|685.11|677.23|687.7|679.82|684.97|677.09|672
1742561700000|2025-03-21 12:55:00|685.09|677.21|684.51|676.63|686.13|678.25|683.83|675.95|898
1742562000000|2025-03-21 13:00:00|684.5|676.62|685.38|677.5|686.25|678.37|683.87|675.99|949
1742562300000|2025-03-21 13:05:00|685.39|677.51|684.25|676.37|686.49|678.61|684.25|676.37|904
1742562600000|2025-03-21 13:10:00|684.23|676.35|683.04|675.16|685.54|677.66|682.95|675.07|934
1742562900000|2025-03-21 13:15:00|683.03|675.15|683.11|675.23|684.7|676.82|682.51|674.63|982
1742563200000|2025-03-21 13:20:00|683.02|675.14|680.93|673.05|683.11|675.23|679.98|672.1|897
1742563500000|2025-03-21 13:25:00|680.91|673.03|682.07|674.19|682.52|674.64|680.26|672.38|836
1742563800000|2025-03-21 13:30:00|682.04|674.16|679.99|672.11|684.12|676.24|678.7|670.82|860
1742564100000|2025-03-21 13:35:00|679.98|672.1|680.37|672.49|680.88|673|678.34|670.46|940
1742564400000|2025-03-21 13:40:00|680.72|672.84|683.16|675.28|684.05|676.17|680.2|672.32|714
1742564700000|2025-03-21 13:45:00|683.49|675.61|684|676.12|685.46|677.58|682.7|674.82|846
1742565000000|2025-03-21 13:50:00|684.01|676.13|685.39|677.51|685.55|677.67|683.21|675.33|729
1742565300000|2025-03-21 13:55:00|685.28|677.4|685.14|677.26|686.44|678.56|684.7|676.82|602
1742565600000|2025-03-21 14:00:00|685.15|677.27|683.34|675.46|685.15|677.27|682.73|674.85|956
1742565900000|2025-03-21 14:05:00|683.33|675.45|679.84|671.96|683.74|675.86|679.82|671.94|882
1742566200000|2025-03-21 14:10:00|679.83|671.95|680.39|672.51|681.93|674.05|678.97|671.09|666
1742566500000|2025-03-21 14:15:00|680.38|672.5|681.07|673.19|682.01|674.13|680.16|672.28|650
1742566800000|2025-03-21 14:20:00|681.08|673.2|684.8|676.92|685.44|677.56|680.89|673.01|632
1742567100000|2025-03-21 14:25:00|684.79|676.91|683.66|675.78|685.64|677.76|683.61|675.73|651
1742567400000|2025-03-21 14:30:00|683.64|675.76|685.42|677.54|686.95|679.07|683.3|675.42|689
1742567700000|2025-03-21 14:35:00|685.4|677.52|682.7|674.82|685.4|677.52|682.53|674.65|795
1742568000000|2025-03-21 14:40:00|682.69|674.81|682.41|674.53|682.99|675.11|681.31|673.43|618
1742568300000|2025-03-21 14:45:00|682.4|674.52|682.79|674.91|683.99|676.11|682.01|674.13|685
1742568600000|2025-03-21 14:50:00|682.78|674.9|682.71|674.83|683.91|676.03|682.03|674.15|603
1742568900000|2025-03-21 14:55:00|682.72|674.84|685.51|677.63|685.51|677.63|682.18|674.3|653
1742569200000|2025-03-21 15:00:00|685.52|677.64|683.82|675.94|685.85|677.97|683.78|675.9|595
1742569500000|2025-03-21 15:05:00|683.83|675.95|684.45|676.57|684.56|676.68|682.62|674.74|688
1742569800000|2025-03-21 15:10:00|684.46|676.58|682.5|674.62|685.18|677.3|682.5|674.62|679
1742570100000|2025-03-21 15:15:00|682.68|674.8|682.9|675.02|684.4|676.52|681.65|673.77|660
1742570400000|2025-03-21 15:20:00|682.89|675.01|684.69|676.81|684.8|676.92|682.8|674.92|604
1742570700000|2025-03-21 15:25:00|684.73|676.85|684.19|676.31|685.14|677.26|683.49|675.61|539
1742571000000|2025-03-21 15:30:00|684.18|676.3|685.21|677.33|686.44|678.56|683.94|676.06|534
1742571300000|2025-03-21 15:35:00|685.19|677.31|683.2|675.32|685.19|677.31|683.08|675.2|841
1742571600000|2025-03-21 15:40:00|683.19|675.31|681.46|673.58|683.19|675.31|680.9|673.02|761
1742571900000|2025-03-21 15:45:00|681.45|673.57|681.97|674.09|682.44|674.56|680.85|672.97|790
1742572200000|2025-03-21 15:50:00|681.98|674.1|681.04|673.16|682.67|674.79|680.09|672.21|833
1742572500000|2025-03-21 15:55:00|681.03|673.15|679.73|671.85|681.22|673.34|679.6|671.72|784
1742572800000|2025-03-21 16:00:00|679.71|671.83|680.29|672.41|681.11|673.23|679.6|671.72|836
1742573100000|2025-03-21 16:05:00|680.28|672.4|680.38|672.5|681.82|673.94|679.6|671.72|830
1742573400000|2025-03-21 16:10:00|680.37|672.49|683.99|676.11|684.14|676.26|680.13|672.25|492
1742573700000|2025-03-21 16:15:00|683.9|676.02|681.34|673.46|683.9|676.02|681.31|673.43|574
1742574000000|2025-03-21 16:20:00|681.33|673.45|685.45|677.57|685.45|677.57|681.31|673.43|538
1742574300000|2025-03-21 16:25:00|685.46|677.58|686.4|678.52|686.78|678.9|685.28|677.4|537
1742574600000|2025-03-21 16:30:00|686.39|678.51|687.78|679.9|688.01|680.13|685.55|677.67|731
1742574900000|2025-03-21 16:35:00|687.79|679.91|687.28|679.4|687.85|679.97|686.07|678.19|792
1742575200000|2025-03-21 16:40:00|687.27|679.39|686.68|678.8|688.02|680.14|686.25|678.37|684
1742575500000|2025-03-21 16:45:00|686.67|678.79|689.19|681.31|689.5|681.62|686.65|678.77|455
1742575800000|2025-03-21 16:50:00|689.18|681.3|689.17|681.29|689.59|681.71|688.71|680.83|478
1742576100000|2025-03-21 16:55:00|689.16|681.28|690.06|682.18|690.58|682.7|688.02|680.14|618
1742576400000|2025-03-21 17:00:00|690.05|682.17|688.28|680.4|690.19|682.31|688.19|680.31|626
1742576700000|2025-03-21 17:05:00|688.27|680.39|687.87|679.99|688.39|680.51|687.33|679.45|671
1742577000000|2025-03-21 17:10:00|687.86|679.98|687.28|679.4|688.72|680.84|687.09|679.21|589
1742577300000|2025-03-21 17:15:00|687.27|679.39|686.63|678.75|687.36|679.48|686.63|678.75|639
1742577600000|2025-03-21 17:20:00|686.7|678.82|686.72|678.84|687.36|679.48|686.63|678.75|489
1742577900000|2025-03-21 17:25:00|686.92|679.04|684.62|676.74|686.92|679.04|684.22|676.34|641
1742578200000|2025-03-21 17:30:00|684.86|676.98|684.17|676.29|684.92|677.04|683.87|675.99|791
1742578500000|2025-03-21 17:35:00|684.26|676.38|684.85|676.97|685.22|677.34|684.13|676.25|932
1742578800000|2025-03-21 17:40:00|684.84|676.96|686.55|678.67|687.77|679.89|684.73|676.85|848
1742579100000|2025-03-21 17:45:00|686.54|678.66|686.73|678.85|687.56|679.68|686.18|678.3|822
1742579400000|2025-03-21 17:50:00|686.74|678.86|686.09|678.21|687.29|679.41|685.37|677.49|926
1742579700000|2025-03-21 17:55:00|685.82|677.94|685.2|677.32|686.25|678.37|684.87|676.99|970
1742580000000|2025-03-21 18:00:00|685.21|677.33|684.6|676.72|685.49|677.61|684.56|676.68|900
1742580300000|2025-03-21 18:05:00|684.59|676.71|683.67|675.79|684.82|676.94|682.86|674.98|553
1742580600000|2025-03-21 18:10:00|683.66|675.78|682.54|674.66|684|676.12|682.28|674.4|708
1742580900000|2025-03-21 18:15:00|682.68|674.8|682.54|674.66|683.54|675.66|682.39|674.51|825
1742581200000|2025-03-21 18:20:00|682.55|674.67|683.29|675.41|683.94|676.06|682.27|674.39|868
1742581500000|2025-03-21 18:25:00|683.27|675.39|683.51|675.63|683.81|675.93|682.51|674.63|846
1742581800000|2025-03-21 18:30:00|683.5|675.62|687.21|679.33|689.07|681.19|683.43|675.55|754
1742582100000|2025-03-21 18:35:00|687.2|679.32|687.22|679.34|687.91|680.03|686.91|679.03|775
1742582400000|2025-03-21 18:40:00|687.21|679.33|686.37|678.49|687.48|679.6|686.28|678.4|719
1742582700000|2025-03-21 18:45:00|686.36|678.48|683.94|676.06|686.52|678.64|683.91|676.03|796
1742583000000|2025-03-21 18:50:00|684.07|676.19|683.43|675.55|684.76|676.88|682.9|675.02|693
1742583300000|2025-03-21 18:55:00|683.42|675.54|683.02|675.14|684.09|676.21|683.01|675.13|754
1742583600000|2025-03-21 19:00:00|683.01|675.13|682.32|674.44|684.4|676.52|682.26|674.38|944
1742583900000|2025-03-21 19:05:00|682.41|674.53|682.26|674.38|682.9|675.02|682.26|674.38|630
1742584200000|2025-03-21 19:10:00|682.44|674.56|682.26|674.38|682.69|674.81|682.26|674.38|750
1742584500000|2025-03-21 19:15:00|682.55|674.67|683.16|675.28|683.24|675.36|682.41|674.53|388
1742584800000|2025-03-21 19:20:00|683.15|675.27|684.03|676.15|684.09|676.21|682.64|674.76|353
1742585100000|2025-03-21 19:25:00|684.01|676.13|682.77|674.89|684.12|676.24|682.71|674.83|412
1742585400000|2025-03-21 19:30:00|682.78|674.9|682.28|674.4|683.31|675.43|682.26|674.38|365
1742585700000|2025-03-21 19:35:00|682.27|674.39|681.41|673.53|682.32|674.44|681.23|673.35|456
1742586000000|2025-03-21 19:40:00|681.38|673.5|680.51|672.63|681.38|673.5|680.37|672.49|320
1742586300000|2025-03-21 19:45:00|680.48|672.6|680.92|673.04|681.65|673.77|680.47|672.59|422
1742586600000|2025-03-21 19:50:00|681.01|673.13|681.75|673.87|682.12|674.24|681.01|673.13|378
1742586900000|2025-03-21 19:55:00|681.76|673.88|682.3|674.42|682.54|674.66|681.76|673.88|321
1742587200000|2025-03-21 20:00:00|682.29|674.41|682.89|675.01|682.93|675.05|681.99|674.11|450
1742587500000|2025-03-21 20:05:00|682.88|675|682.28|674.4|683.42|675.54|682.09|674.21|366
1742587800000|2025-03-21 20:10:00|682.27|674.39|682.22|674.34|682.62|674.74|681.64|673.76|414
1742588100000|2025-03-21 20:15:00|682.21|674.33|683.78|675.9|683.78|675.9|681.82|673.94|380
1742588400000|2025-03-21 20:20:00|683.79|675.91|682.31|674.43|683.83|675.95|682.19|674.31|321
1742588700000|2025-03-21 20:25:00|682.32|674.44|682.03|674.15|682.85|674.97|681.32|673.44|439
1742589000000|2025-03-21 20:30:00|682.04|674.16|682.26|674.38|683.3|675.42|681.98|674.1|382
1742589300000|2025-03-21 20:35:00|682.25|674.37|683.42|675.54|683.46|675.58|682.15|674.27|389
1742589600000|2025-03-21 20:40:00|683.43|675.55|682.74|674.86|683.43|675.55|682.01|674.13|408
1742589900000|2025-03-21 20:45:00|682.73|674.85|682.48|674.6|682.73|674.85|682.2|674.32|459
1742590200000|2025-03-21 20:50:00|682.47|674.59|685.82|677.94|686.02|678.14|682.38|674.5|318
1742590500000|2025-03-21 20:55:00|685.81|677.93|686.32|678.44|686.52|678.64|685.73|677.85|232
1742630400000|2025-03-22 08:00:00|686.26|678.38|686.81|678.93|687.07|679.19|686.26|678.38|697
1742630700000|2025-03-22 08:05:00|686.8|678.92|687.51|679.63|687.83|679.95|686.55|678.67|552
1742631000000|2025-03-22 08:10:00|687.77|679.89|687.26|679.38|688.12|680.24|686.67|678.79|732
1742631300000|2025-03-22 08:15:00|687.25|679.37|686.88|679|688.07|680.19|686.86|678.98|671
1742631600000|2025-03-22 08:20:00|686.87|678.99|686.83|678.95|688.02|680.14|686.62|678.74|534
1742631900000|2025-03-22 08:25:00|686.81|678.93|687.25|679.37|687.26|679.38|686.33|678.45|588
1742632200000|2025-03-22 08:30:00|687.26|679.38|686.67|678.79|687.4|679.52|686.33|678.45|660
1742632500000|2025-03-22 08:35:00|686.66|678.78|687.51|679.63|687.64|679.76|686.33|678.45|531
1742632800000|2025-03-22 08:40:00|687.49|679.61|687.9|680.02|688.33|680.45|687.48|679.6|330
1742633100000|2025-03-22 08:45:00|687.88|680|687.47|679.59|688.33|680.45|687.17|679.29|405
1742633400000|2025-03-22 08:50:00|687.48|679.6|686.96|679.08|687.97|680.09|686.82|678.94|574
1742633700000|2025-03-22 08:55:00|686.95|679.07|687.12|679.24|687.53|679.65|686.8|678.92|434
1742634000000|2025-03-22 09:00:00|687.13|679.25|687.14|679.26|687.96|680.08|686.77|678.89|672
1742634300000|2025-03-22 09:05:00|687.41|679.53|689.23|681.35|689.41|681.53|687.18|679.3|578
1742634600000|2025-03-22 09:10:00|689.22|681.34|689.19|681.31|689.48|681.6|689.03|681.15|209
1742634900000|2025-03-22 09:15:00|689.18|681.3|688.72|680.84|689.52|681.64|688.68|680.8|207
1742635200000|2025-03-22 09:20:00|688.71|680.83|692.48|684.6|693.25|685.37|688.49|680.61|550
1742635500000|2025-03-22 09:25:00|692.47|684.59|691.23|683.35|692.66|684.78|690.89|683.01|437
1742635800000|2025-03-22 09:30:00|691.24|683.36|691.91|684.03|692.59|684.71|691.13|683.25|457
1742636100000|2025-03-22 09:35:00|691.9|684.02|691.85|683.97|692.87|684.99|691.82|683.94|455
1742636400000|2025-03-22 09:40:00|691.86|683.98|692.69|684.81|693.08|685.2|691.85|683.97|425
1742636700000|2025-03-22 09:45:00|692.68|684.8|692.88|685|693.67|685.79|692.6|684.72|279
1742637000000|2025-03-22 09:50:00|692.87|684.99|691.96|684.08|693.07|685.19|691.41|683.53|431
1742637300000|2025-03-22 09:55:00|691.95|684.07|691.46|683.58|692.23|684.35|691.17|683.29|493
1742637600000|2025-03-22 10:00:00|691.47|683.59|691.86|683.98|692.08|684.2|691.26|683.38|376
1742637900000|2025-03-22 10:05:00|691.87|683.99|690.72|682.84|692.05|684.17|690.67|682.79|343
1742638200000|2025-03-22 10:10:00|690.71|682.83|690.06|682.18|690.82|682.94|689.97|682.09|297
1742638500000|2025-03-22 10:15:00|690.26|682.38|690.37|682.49|691.94|684.06|690.25|682.37|364
1742638800000|2025-03-22 10:20:00|690.56|682.68|690.23|682.35|690.56|682.68|689.36|681.48|318
1742639100000|2025-03-22 10:25:00|690.24|682.36|689.44|681.56|690.31|682.43|689.43|681.55|263
1742639400000|2025-03-22 10:30:00|689.45|681.57|688.83|680.95|689.52|681.64|688.57|680.69|339
1742639700000|2025-03-22 10:35:00|688.82|680.94|689.39|681.51|689.91|682.03|688.44|680.56|350
1742640000000|2025-03-22 10:40:00|689.38|681.5|689.19|681.31|689.86|681.98|688.95|681.07|320
1742640300000|2025-03-22 10:45:00|689.32|681.44|689.43|681.55|690.35|682.47|688.71|680.83|286
1742640600000|2025-03-22 10:50:00|689.53|681.65|689.02|681.14|689.91|682.03|688.84|680.96|200
1742640900000|2025-03-22 10:55:00|688.93|681.05|688.83|680.95|689.13|681.25|688.65|680.77|315
1742641200000|2025-03-22 11:00:00|688.92|681.04|688.05|680.17|689.07|681.19|688.04|680.16|326
1742641500000|2025-03-22 11:05:00|688.06|680.18|686.68|678.8|688.16|680.28|686.6|678.72|333
1742641800000|2025-03-22 11:10:00|686.74|678.86|685.68|677.8|687.13|679.25|685.64|677.76|248
1742642100000|2025-03-22 11:15:00|685.67|677.79|686.2|678.32|686.46|678.58|685.6|677.72|377
1742642400000|2025-03-22 11:20:00|686.33|678.45|686.93|679.05|687.71|679.83|685.96|678.08|336
1742642700000|2025-03-22 11:25:00|686.83|678.95|686.98|679.1|687.22|679.34|686.58|678.7|371
1742643000000|2025-03-22 11:30:00|686.97|679.09|685.37|677.49|687.03|679.15|685.36|677.48|371
1742643300000|2025-03-22 11:35:00|685.36|677.48|685.24|677.36|685.61|677.73|685.17|677.29|266
1742643600000|2025-03-22 11:40:00|685.25|677.37|685.37|677.49|686.11|678.23|685.16|677.28|211
1742643900000|2025-03-22 11:45:00|685.32|677.44|685.22|677.34|685.62|677.74|685.12|677.24|278
1742644200000|2025-03-22 11:50:00|685.24|677.36|684.37|676.49|685.62|677.74|684.19|676.31|260
1742644500000|2025-03-22 11:55:00|684.38|676.5|685.21|677.33|685.58|677.7|684.27|676.39|275
1742644800000|2025-03-22 12:00:00|685.2|677.32|684.68|676.8|685.2|677.32|683.9|676.02|343
1742645100000|2025-03-22 12:05:00|684.81|676.93|685.15|677.27|685.36|677.48|684.68|676.8|213
1742645400000|2025-03-22 12:10:00|685.14|677.26|685.7|677.82|685.76|677.88|684.83|676.95|175
1742645700000|2025-03-22 12:15:00|685.71|677.83|684.41|676.53|685.77|677.89|683.98|676.1|290
1742646000000|2025-03-22 12:20:00|684.39|676.51|684.3|676.42|685.75|677.87|684.23|676.35|392
1742646300000|2025-03-22 12:25:00|684.31|676.43|683.83|675.95|684.51|676.63|683.8|675.92|396
1742646600000|2025-03-22 12:30:00|683.84|675.96|682.96|675.08|683.85|675.97|682.82|674.94|274
1742646900000|2025-03-22 12:35:00|682.93|675.05|682.88|675|683.38|675.5|682.74|674.86|343
1742647200000|2025-03-22 12:40:00|682.87|674.99|683.75|675.87|684.2|676.32|682.57|674.69|321
1742647500000|2025-03-22 12:45:00|683.76|675.88|684.73|676.85|684.78|676.9|683.5|675.62|393
1742647800000|2025-03-22 12:50:00|684.74|676.86|684.86|676.98|685.13|677.25|684.52|676.64|384
1742648100000|2025-03-22 12:55:00|684.85|676.97|683.67|675.79|685.01|677.13|683.66|675.78|417
1742648400000|2025-03-22 13:00:00|683.66|675.78|683.48|675.6|684.2|676.32|683.12|675.24|386
1742648700000|2025-03-22 13:05:00|683.47|675.59|682.7|674.82|683.73|675.85|682.61|674.73|286
1742649000000|2025-03-22 13:10:00|682.69|674.81|682.81|674.93|683.34|675.46|682.57|674.69|342
1742649300000|2025-03-22 13:15:00|682.83|674.95|682.59|674.71|682.93|675.05|682.45|674.57|326
1742649600000|2025-03-22 13:20:00|682.58|674.7|682.07|674.19|682.77|674.89|682.02|674.14|237
1742649900000|2025-03-22 13:25:00|682.06|674.18|681.38|673.5|682.16|674.28|681.15|673.27|405
1742650200000|2025-03-22 13:30:00|681.37|673.49|681.33|673.45|681.44|673.56|681.1|673.22|366
1742650500000|2025-03-22 13:35:00|681.27|673.39|680.68|672.8|681.27|673.39|680.07|672.19|417
1742650800000|2025-03-22 13:40:00|680.69|672.81|680.8|672.92|681.13|673.25|680.51|672.63|354
1742651100000|2025-03-22 13:45:00|680.81|672.93|680.88|673|681.5|673.62|680.72|672.84|336
1742651400000|2025-03-22 13:50:00|680.87|672.99|681|673.12|681.17|673.29|680.79|672.91|367
1742651700000|2025-03-22 13:55:00|681.01|673.13|681.91|674.03|682.23|674.35|680.98|673.1|354
1742652000000|2025-03-22 14:00:00|681.9|674.02|680.92|673.04|681.9|674.02|679.9|672.02|324
1742652300000|2025-03-22 14:05:00|680.91|673.03|680.98|673.1|681|673.12|680|672.12|376
1742652600000|2025-03-22 14:10:00|680.97|673.09|681.14|673.26|681.15|673.27|680.37|672.49|375
1742652900000|2025-03-22 14:15:00|681.15|673.27|680.9|673.02|681.99|674.11|680.85|672.97|418
1742653200000|2025-03-22 14:20:00|680.89|673.01|680.65|672.77|681.5|673.62|680.56|672.68|424
1742653500000|2025-03-22 14:25:00|680.64|672.76|680.65|672.77|680.75|672.87|680.13|672.25|370
1742653800000|2025-03-22 14:30:00|680.64|672.76|680.01|672.13|680.7|672.82|679.77|671.89|318
1742654100000|2025-03-22 14:35:00|680.02|672.14|679.81|671.93|680.74|672.86|679.76|671.88|306
1742654400000|2025-03-22 14:40:00|679.8|671.92|679.91|672.03|679.94|672.06|679.45|671.57|259
1742654700000|2025-03-22 14:45:00|679.9|672.02|679.13|671.25|680.06|672.18|678.66|670.78|374
1742655000000|2025-03-22 14:50:00|679.12|671.24|679.46|671.58|679.52|671.64|678.32|670.44|303
1742655300000|2025-03-22 14:55:00|679.47|671.59|679.08|671.2|679.84|671.96|678.77|670.89|281
1742655600000|2025-03-22 15:00:00|679.09|671.21|678.42|670.54|679.29|671.41|678.33|670.45|337
1742655900000|2025-03-22 15:05:00|678.5|670.62|678.54|670.66|679.03|671.15|678.44|670.56|285
1742656200000|2025-03-22 15:10:00|678.53|670.65|678.56|670.68|678.96|671.08|678.49|670.61|291
1742656500000|2025-03-22 15:15:00|678.57|670.69|678.63|670.75|678.82|670.94|677.31|669.43|408
1742656800000|2025-03-22 15:20:00|678.64|670.76|678.99|671.11|679.33|671.45|678.62|670.74|393
1742657100000|2025-03-22 15:25:00|678.98|671.1|678.89|671.01|679.29|671.41|678.7|670.82|336
1742657400000|2025-03-22 15:30:00|678.88|671|678.97|671.09|679.14|671.26|678.24|670.36|324
1742657700000|2025-03-22 15:35:00|678.96|671.08|679.25|671.37|679.6|671.72|678.78|670.9|299
1742658000000|2025-03-22 15:40:00|679.24|671.36|678.61|670.73|679.44|671.56|678.51|670.63|393
1742658300000|2025-03-22 15:45:00|678.6|670.72|678.5|670.62|679.01|671.13|678.36|670.48|338
1742658600000|2025-03-22 15:50:00|678.49|670.61|678.97|671.09|679.51|671.63|678.4|670.52|351
1742658900000|2025-03-22 15:55:00|679.1|671.22|678.51|670.63|679.46|671.58|678.51|670.63|308
1742659200000|2025-03-22 16:00:00|678.5|670.62|678.03|670.15|678.62|670.74|677.53|669.65|397
1742659500000|2025-03-22 16:05:00|678.04|670.16|678.99|671.11|679.08|671.2|677.39|669.51|354
1742659800000|2025-03-22 16:10:00|679.13|671.25|681.04|673.16|681.12|673.24|679.11|671.23|133
1742660100000|2025-03-22 16:15:00|680.94|673.06|682.21|674.33|682.21|674.33|680.61|672.73|141
1742660400000|2025-03-22 16:20:00|682.23|674.35|683.73|675.85|683.88|676|681.69|673.81|182
1742660700000|2025-03-22 16:25:00|683.81|675.93|683.49|675.61|683.81|675.93|683.14|675.26|79
1742661000000|2025-03-22 16:30:00|683.5|675.62|684.05|676.17|684.23|676.35|683.5|675.62|68
1742661300000|2025-03-22 16:35:00|684.04|676.16|685.15|677.27|685.15|677.27|683.55|675.67|210
1742661600000|2025-03-22 16:40:00|685.08|677.2|685.08|677.2|685.17|677.29|684.21|676.33|68
1742661900000|2025-03-22 16:45:00|684.99|677.11|684.97|677.09|685.07|677.19|684.75|676.87|35
1742662200000|2025-03-22 16:50:00|684.88|677|685.04|677.16|685.16|677.28|684.76|676.88|43
1742662500000|2025-03-22 16:55:00|685.13|677.25|686.29|678.41|686.33|678.45|685.12|677.24|55
1742662800000|2025-03-22 17:00:00|686.28|678.4|688.02|680.14|688.05|680.17|685.84|677.96|251
1742663100000|2025-03-22 17:05:00|688.01|680.13|688.39|680.51|688.52|680.64|687.68|679.8|197
1742663400000|2025-03-22 17:10:00|688.38|680.5|689.86|681.98|689.86|681.98|688.36|680.48|333
1742663700000|2025-03-22 17:15:00|689.88|682|690|682.12|690.74|682.86|688.69|680.81|451
1742664000000|2025-03-22 17:20:00|689.99|682.11|690.85|682.97|690.94|683.06|689.18|681.3|438
1742664300000|2025-03-22 17:25:00|690.86|682.98|690.35|682.47|691.18|683.3|690.31|682.43|171
1742664600000|2025-03-22 17:30:00|690.36|682.48|689.88|682|690.63|682.75|689.43|681.55|263
1742664900000|2025-03-22 17:35:00|689.82|681.94|688.92|681.04|690.37|682.49|688.48|680.6|429
1742665200000|2025-03-22 17:40:00|688.91|681.03|688.48|680.6|688.98|681.1|688.39|680.51|265
1742665500000|2025-03-22 17:45:00|688.49|680.61|688.82|680.94|688.96|681.08|688.28|680.4|298
1742665800000|2025-03-22 17:50:00|688.81|680.93|687.85|679.97|688.85|680.97|687.85|679.97|335
1742666100000|2025-03-22 17:55:00|687.84|679.96|687.87|679.99|688.43|680.55|687.84|679.96|167
1742666400000|2025-03-22 18:00:00|687.85|679.97|690.25|682.37|690.53|682.65|687.84|679.96|277
1742666700000|2025-03-22 18:05:00|690.26|682.38|689.83|681.95|690.45|682.57|689.51|681.63|179
1742667000000|2025-03-22 18:10:00|689.82|681.94|690.79|682.91|690.92|683.04|689.49|681.61|240
1742667300000|2025-03-22 18:15:00|690.74|682.86|692.41|684.53|692.5|684.62|690.7|682.82|173
1742667600000|2025-03-22 18:20:00|692.23|684.35|691.9|684.02|692.28|684.4|691.56|683.68|211
1742667900000|2025-03-22 18:25:00|691.89|684.01|690.71|682.83|692.12|684.24|690.69|682.81|309
1742668200000|2025-03-22 18:30:00|690.72|682.84|689.76|681.88|690.73|682.85|689.41|681.53|299
1742668500000|2025-03-22 18:35:00|689.75|681.87|689.94|682.06|690.2|682.32|689.48|681.6|272
1742668800000|2025-03-22 18:40:00|689.95|682.07|691.94|684.06|691.97|684.09|689.94|682.06|248
1742669100000|2025-03-22 18:45:00|691.95|684.07|691.43|683.55|691.99|684.11|691.36|683.48|275
1742669400000|2025-03-22 18:50:00|691.44|683.56|690.69|682.81|691.45|683.57|690.66|682.78|363
1742669700000|2025-03-22 18:55:00|690.85|682.97|689.89|682.01|690.85|682.97|689.73|681.85|184
1742670000000|2025-03-22 19:00:00|689.88|682|689.37|681.49|690.36|682.48|688.89|681.01|219
1742670300000|2025-03-22 19:05:00|689.36|681.48|689.2|681.32|689.95|682.07|689.19|681.31|182
1742670600000|2025-03-22 19:10:00|689.21|681.33|689.05|681.17|689.57|681.69|689.05|681.17|169
1742670900000|2025-03-22 19:15:00|689.33|681.45|689.05|681.17|689.33|681.45|688.25|680.37|312
1742671200000|2025-03-22 19:20:00|689.03|681.15|688.74|680.86|689.42|681.54|688.3|680.42|341
1742671500000|2025-03-22 19:25:00|688.73|680.85|689.48|681.6|689.56|681.68|688.7|680.82|293
1742671800000|2025-03-22 19:30:00|689.57|681.69|690.29|682.41|690.49|682.61|689.03|681.15|172
1742672100000|2025-03-22 19:35:00|690.3|682.42|690.51|682.63|691.21|683.33|689.6|681.72|286
1742672400000|2025-03-22 19:40:00|690.5|682.62|690.97|683.09|690.97|683.09|690.37|682.49|243
1742672700000|2025-03-22 19:45:00|691.11|683.23|689.51|681.63|691.17|683.29|689.05|681.17|384
1742673000000|2025-03-22 19:50:00|689.52|681.64|690.76|682.88|690.89|683.01|689.41|681.53|216
1742673300000|2025-03-22 19:55:00|690.77|682.89|690.62|682.74|690.88|683|690.02|682.14|292
1742673600000|2025-03-22 20:00:00|691.23|683.35|690.61|682.73|691.54|683.66|690.03|682.15|310
1742673900000|2025-03-22 20:05:00|690.71|682.83|691.47|683.59|691.88|684|690.64|682.76|273
1742674200000|2025-03-22 20:10:00|691.76|683.88|692.33|684.45|692.34|684.46|691.66|683.78|154
1742674500000|2025-03-22 20:15:00|692.34|684.46|691.53|683.65|692.38|684.5|690.76|682.88|305
1742674800000|2025-03-22 20:20:00|691.52|683.64|691.15|683.27|691.56|683.68|690.63|682.75|399
1742675100000|2025-03-22 20:25:00|691.16|683.28|691.69|683.81|691.78|683.9|690.96|683.08|327
1742675400000|2025-03-22 20:30:00|691.68|683.8|690.23|682.35|691.68|683.8|690.23|682.35|270
1742675700000|2025-03-22 20:35:00|690.22|682.34|690.57|682.69|691.25|683.37|690.22|682.34|469
1742676000000|2025-03-22 20:40:00|690.56|682.68|690.47|682.59|690.74|682.86|690.35|682.47|430
1742676300000|2025-03-22 20:45:00|690.48|682.6|690.18|682.3|691.44|683.56|690.18|682.3|393
1742676600000|2025-03-22 20:50:00|690.17|682.29|688.86|680.98|690.29|682.41|688.77|680.89|359
1742676900000|2025-03-22 20:55:00|688.93|681.05|688.15|680.27|689|681.12|688.12|680.24|363
1742677200000|2025-03-22 21:00:00|688.14|680.26|687.51|679.63|688.17|680.29|686.42|678.54|400
1742677500000|2025-03-22 21:05:00|687.5|679.62|687.6|679.72|687.8|679.92|687.02|679.14|300
1742677800000|2025-03-22 21:10:00|687.59|679.71|686.95|679.07|688.36|680.48|686.71|678.83|323
1742678100000|2025-03-22 21:15:00|686.94|679.06|686.78|678.9|687.55|679.67|686.67|678.79|406
1742678400000|2025-03-22 21:20:00|686.77|678.89|685.75|677.87|686.78|678.9|685.74|677.86|253
1742678700000|2025-03-22 21:25:00|685.76|677.88|686.41|678.53|686.42|678.54|685.73|677.85|335
1742679000000|2025-03-22 21:30:00|686.39|678.51|687.07|679.19|687.58|679.7|686.3|678.42|331
1742679300000|2025-03-22 21:35:00|687.06|679.18|683.88|676|687.11|679.23|683.88|676|339
1742679600000|2025-03-22 21:40:00|683.92|676.04|684.18|676.3|684.94|677.06|683.91|676.03|254
1742679900000|2025-03-22 21:45:00|684.17|676.29|684.24|676.36|684.58|676.7|684.14|676.26|338
1742680200000|2025-03-22 21:50:00|684.23|676.35|683.96|676.08|684.65|676.77|683.95|676.07|356
1742680500000|2025-03-22 21:55:00|683.95|676.07|683.52|675.64|683.96|676.08|682.41|674.53|322
1742680800000|2025-03-22 22:00:00|683.54|675.66|683.23|675.35|684.79|676.91|682.95|675.07|321
1742681100000|2025-03-22 22:05:00|683.22|675.34|684.89|677.01|685.07|677.19|682.83|674.95|472
1742681400000|2025-03-22 22:10:00|684.9|677.02|684.43|676.55|685.27|677.39|684.03|676.15|391
1742681700000|2025-03-22 22:15:00|684.44|676.56|684.25|676.37|684.55|676.67|683.2|675.32|370
1742682000000|2025-03-22 22:20:00|684.24|676.36|684.18|676.3|684.77|676.89|684.1|676.22|307
1742682300000|2025-03-22 22:25:00|684.19|676.31|683.35|675.47|684.21|676.33|683.13|675.25|360
1742682600000|2025-03-22 22:30:00|683.34|675.46|682.83|674.95|683.53|675.65|682.65|674.77|345
1742682900000|2025-03-22 22:35:00|682.82|674.94|682.9|675.02|682.99|675.11|682.49|674.61|337
1742683200000|2025-03-22 22:40:00|682.89|675.01|682.84|674.96|683.3|675.42|682.52|674.64|348
1742683500000|2025-03-22 22:45:00|682.83|674.95|682.76|674.88|683.09|675.21|682.7|674.82|291
1742683800000|2025-03-22 22:50:00|682.75|674.87|682.33|674.45|682.84|674.96|682.12|674.24|247
1742684100000|2025-03-22 22:55:00|682.32|674.44|682.15|674.27|682.39|674.51|682.12|674.24|74
1742684400000|2025-03-22 23:00:00|682.14|674.26|681.13|673.25|682.37|674.49|681.11|673.23|264
1742684700000|2025-03-22 23:05:00|681.12|673.24|679.7|671.82|681.26|673.38|679.01|671.13|411
1742685000000|2025-03-22 23:10:00|679.69|671.81|678.78|670.9|679.72|671.84|678.64|670.76|382
1742685300000|2025-03-22 23:15:00|678.79|670.91|679.36|671.48|679.43|671.55|678.74|670.86|373
1742685600000|2025-03-22 23:20:00|679.35|671.47|679.06|671.18|679.65|671.77|678.62|670.74|405
1742685900000|2025-03-22 23:25:00|679.05|671.17|679.04|671.16|679.69|671.81|679.01|671.13|358
1742686200000|2025-03-22 23:30:00|679.05|671.17|678.64|670.76|679.44|671.56|678.59|670.71|365
1742686500000|2025-03-22 23:35:00|678.67|670.79|678.18|670.3|679.02|671.14|678.06|670.18|371
1742686800000|2025-03-22 23:40:00|678.17|670.29|677.96|670.08|678.38|670.5|677.27|669.39|385
1742687100000|2025-03-22 23:45:00|677.93|670.05|678|670.12|678.04|670.16|677.21|669.33|337
1742687400000|2025-03-22 23:50:00|678.07|670.19|678.13|670.25|678.64|670.76|677.78|669.9|337
1742687700000|2025-03-22 23:55:00|678.12|670.24|677.96|670.08|678.57|670.69|677.9|670.02|157
1742688000000|2025-03-23 00:00:00|677.97|670.09|678.63|670.75|678.64|670.76|677.18|669.3|440
1742688300000|2025-03-23 00:05:00|678.64|670.76|679.3|671.42|679.97|672.09|677.46|669.58|439
1742688600000|2025-03-23 00:10:00|679.65|671.77|679|671.12|680.66|672.78|678.86|670.98|558
1742688900000|2025-03-23 00:15:00|678.99|671.11|680.69|672.81|680.84|672.96|678.88|671|377
1742689200000|2025-03-23 00:20:00|680.7|672.82|680.97|673.09|681.95|674.07|680.69|672.81|370
1742689500000|2025-03-23 00:25:00|680.96|673.08|679.65|671.77|681.15|673.27|679.63|671.75|358
1742689800000|2025-03-23 00:30:00|679.64|671.76|680.41|672.53|680.48|672.6|678.85|670.97|451
1742690100000|2025-03-23 00:35:00|680.4|672.52|679.83|671.95|680.85|672.97|679.39|671.51|368
1742690400000|2025-03-23 00:40:00|679.82|671.94|679.07|671.19|680.52|672.64|679.07|671.19|404
1742690700000|2025-03-23 00:45:00|679.06|671.18|678.47|670.59|679.07|671.19|678.17|670.29|419
1742691000000|2025-03-23 00:50:00|678.48|670.6|677.98|670.1|678.59|670.71|677.12|669.24|417
1742691300000|2025-03-23 00:55:00|677.97|670.09|677.84|669.96|678.04|670.16|677.48|669.6|385
1742691600000|2025-03-23 01:00:00|677.83|669.95|679.3|671.42|680.31|672.43|677.79|669.91|451
1742691900000|2025-03-23 01:05:00|679.71|671.83|679.52|671.64|679.75|671.87|678.75|670.87|419
1742692200000|2025-03-23 01:10:00|679.51|671.63|680.95|673.07|681.11|673.23|679.18|671.3|311
1742692500000|2025-03-23 01:15:00|681.04|673.16|682.32|674.44|682.42|674.54|681.02|673.14|148
1742692800000|2025-03-23 01:20:00|682.31|674.43|685|677.12|685|677.12|682.2|674.32|121
1742693100000|2025-03-23 01:25:00|684.91|677.03|683.71|675.83|684.91|677.03|683.62|675.74|388
1742693400000|2025-03-23 01:30:00|683.7|675.82|682.53|674.65|683.95|676.07|682.16|674.28|395
1742693700000|2025-03-23 01:35:00|682.52|674.64|683.35|675.47|683.45|675.57|682.07|674.19|398
1742694000000|2025-03-23 01:40:00|683.36|675.48|682.6|674.72|684.07|676.19|682.6|674.72|406
1742694300000|2025-03-23 01:45:00|682.59|674.71|683.27|675.39|683.74|675.86|681.56|673.68|433
1742694600000|2025-03-23 01:50:00|683.28|675.4|683.22|675.34|683.67|675.79|682.81|674.93|382
1742694900000|2025-03-23 01:55:00|683.32|675.44|683.87|675.99|684.35|676.47|683.11|675.23|438
1742695200000|2025-03-23 02:00:00|683.88|676|683.52|675.64|684.19|676.31|683.2|675.32|429
1742695500000|2025-03-23 02:05:00|683.51|675.63|683.49|675.61|684.09|676.21|682.95|675.07|523
1742695800000|2025-03-23 02:10:00|683.5|675.62|682.44|674.56|683.61|675.73|682.44|674.56|430
1742696100000|2025-03-23 02:15:00|682.43|674.55|683.35|675.47|683.63|675.75|682.39|674.51|383
1742696400000|2025-03-23 02:20:00|683.32|675.44|685.28|677.4|687.27|679.39|683.32|675.44|472
1742696700000|2025-03-23 02:25:00|685.29|677.41|686.71|678.83|686.76|678.88|685.25|677.37|459
1742697000000|2025-03-23 02:30:00|686.7|678.82|686.5|678.62|686.88|679|685.89|678.01|367
1742697300000|2025-03-23 02:35:00|686.49|678.61|686.77|678.89|687.31|679.43|686.32|678.44|365
1742697600000|2025-03-23 02:40:00|686.78|678.9|686.13|678.25|686.8|678.92|685.3|677.42|393
1742697900000|2025-03-23 02:45:00|686.12|678.24|686.58|678.7|687.38|679.5|686.11|678.23|419
1742698200000|2025-03-23 02:50:00|686.57|678.69|687.27|679.39|687.56|679.68|686.13|678.25|339
1742698500000|2025-03-23 02:55:00|687.26|679.38|686.91|679.03|687.51|679.63|685.64|677.76|356
1742698800000|2025-03-23 03:00:00|686.92|679.04|684.94|677.06|687.54|679.66|684.89|677.01|370
1742699100000|2025-03-23 03:05:00|684.93|677.05|684.07|676.19|685.19|677.31|684.07|676.19|332
1742699400000|2025-03-23 03:10:00|684.06|676.18|683.92|676.04|684.37|676.49|683.71|675.83|352
1742699700000|2025-03-23 03:15:00|684.02|676.14|685.52|677.64|685.78|677.9|683.95|676.07|323
1742700000000|2025-03-23 03:20:00|685.51|677.63|684.06|676.18|685.62|677.74|683.96|676.08|352
1742700300000|2025-03-23 03:25:00|684.05|676.17|684.85|676.97|685.15|677.27|684|676.12|394
1742700600000|2025-03-23 03:30:00|684.84|676.96|684.89|677.01|685.26|677.38|684.61|676.73|345
1742700900000|2025-03-23 03:35:00|684.88|677|684.73|676.85|685.32|677.44|684.46|676.58|328
1742701200000|2025-03-23 03:40:00|684.72|676.84|685.92|678.04|686.28|678.4|684.47|676.59|364
1742701500000|2025-03-23 03:45:00|685.91|678.03|685.37|677.49|686.22|678.34|685.14|677.26|401
1742701800000|2025-03-23 03:50:00|685.36|677.48|685.24|677.36|686.13|678.25|685.12|677.24|442
1742702100000|2025-03-23 03:55:00|685.25|677.37|686.6|678.72|686.6|678.72|685.07|677.19|315
1742702400000|2025-03-23 04:00:00|686.59|678.71|685.07|677.19|686.76|678.88|685.01|677.13|431
1742702700000|2025-03-23 04:05:00|685.06|677.18|683.13|675.25|685.06|677.18|683.02|675.14|353
1742703000000|2025-03-23 04:10:00|683.14|675.26|683.44|675.56|683.62|675.74|682.66|674.78|350
1742703300000|2025-03-23 04:15:00|683.43|675.55|684.23|676.35|684.98|677.1|683.27|675.39|387
1742703600000|2025-03-23 04:20:00|684.22|676.34|684.44|676.56|684.79|676.91|684.01|676.13|377
1742703900000|2025-03-23 04:25:00|684.45|676.57|683.54|675.66|684.45|676.57|683.33|675.45|352
1742704200000|2025-03-23 04:30:00|683.55|675.67|682.57|674.69|683.86|675.98|682.47|674.59|356
1742704500000|2025-03-23 04:35:00|682.55|674.67|682.81|674.93|683|675.12|682.46|674.58|337
1742704800000|2025-03-23 04:40:00|682.8|674.92|681.79|673.91|683.01|675.13|681.77|673.89|286
1742705100000|2025-03-23 04:45:00|681.77|673.89|680.85|672.97|681.77|673.89|680.85|672.97|201
1742705400000|2025-03-23 04:50:00|680.53|672.65|680.57|672.69|680.94|673.06|680.05|672.17|172
1742705700000|2025-03-23 04:55:00|680.56|672.68|680.28|672.4|680.91|673.03|680.28|672.4|212
1742706000000|2025-03-23 05:00:00|680.27|672.39|679.44|671.56|680.27|672.39|679.44|671.56|244
1742706300000|2025-03-23 05:05:00|679.03|671.15|678.67|670.79|679.42|671.54|678.61|670.73|270
1742706600000|2025-03-23 05:10:00|678.66|670.78|678.4|670.52|679.02|671.14|678.09|670.21|242
1742706900000|2025-03-23 05:15:00|678.39|670.51|677.54|669.66|678.65|670.77|677.2|669.32|277
1742707200000|2025-03-23 05:20:00|677.53|669.65|677.06|669.18|677.63|669.75|676.76|668.88|211
1742707500000|2025-03-23 05:25:00|677.05|669.17|677.48|669.6|677.97|670.09|676.8|668.92|297
1742707800000|2025-03-23 05:30:00|677.47|669.59|677.73|669.85|678.22|670.34|676.91|669.03|326
1742708100000|2025-03-23 05:35:00|677.72|669.84|679.25|671.37|679.36|671.48|677.5|669.62|298
1742708400000|2025-03-23 05:40:00|679.24|671.36|679.16|671.28|679.41|671.53|678.39|670.51|308
1742708700000|2025-03-23 05:45:00|679.15|671.27|681.33|673.45|681.41|673.53|678.81|670.93|252
1742709000000|2025-03-23 05:50:00|681.32|673.44|681.99|674.11|682.29|674.41|681.32|673.44|193
1742709300000|2025-03-23 05:55:00|681.98|674.1|681.21|673.33|682|674.12|681.21|673.33|267
1742709600000|2025-03-23 06:00:00|681.2|673.32|679.39|671.51|681.26|673.38|679.39|671.51|254
1742709900000|2025-03-23 06:05:00|679.38|671.5|678.31|670.43|679.5|671.62|678.11|670.23|242
1742710200000|2025-03-23 06:10:00|678.3|670.42|678.39|670.51|678.65|670.77|678.06|670.18|197
1742710500000|2025-03-23 06:15:00|678.38|670.5|679.73|671.85|680.19|672.31|678.19|670.31|272
1742710800000|2025-03-23 06:20:00|679.72|671.84|678.84|670.96|679.94|672.06|678.72|670.84|254
1742711100000|2025-03-23 06:25:00|678.83|670.95|678.52|670.64|679.26|671.38|678.28|670.4|240
1742711400000|2025-03-23 06:30:00|678.51|670.63|680.05|672.17|680.33|672.45|678.25|670.37|198
1742711700000|2025-03-23 06:35:00|680.04|672.16|679.45|671.57|680.65|672.77|679.1|671.22|261
1742712000000|2025-03-23 06:40:00|679.44|671.56|679.53|671.65|679.61|671.73|678.6|670.72|265
1742712300000|2025-03-23 06:45:00|679.52|671.64|680.33|672.45|680.47|672.59|679.51|671.63|218
1742712600000|2025-03-23 06:50:00|680.32|672.44|680.22|672.34|681.24|673.36|679.8|671.92|324
1742712900000|2025-03-23 06:55:00|680.2|672.32|680.18|672.3|681.21|673.33|679.89|672.01|327
1742713200000|2025-03-23 07:00:00|680.32|672.44|680.16|672.28|680.56|672.68|679.7|671.82|265
1742713500000|2025-03-23 07:05:00|680.15|672.27|681.3|673.42|681.88|674|679.97|672.09|240
1742713800000|2025-03-23 07:10:00|681.29|673.41|682.08|674.2|682.27|674.39|681.29|673.41|210
1742714100000|2025-03-23 07:15:00|682.04|674.16|681.07|673.19|682.07|674.19|681.07|673.19|269
1742714400000|2025-03-23 07:20:00|681.06|673.18|680.76|672.88|681.38|673.5|680.47|672.59|301
1742714700000|2025-03-23 07:25:00|680.77|672.89|680.29|672.41|681.22|673.34|679.62|671.74|300
1742715000000|2025-03-23 07:30:00|680.28|672.4|681.48|673.6|681.72|673.84|679.96|672.08|347
1742715300000|2025-03-23 07:35:00|681.46|673.58|680.89|673.01|682.06|674.18|680.59|672.71|356
1742715600000|2025-03-23 07:40:00|680.88|673|681.38|673.5|681.47|673.59|680.51|672.63|310
1742715900000|2025-03-23 07:45:00|681.37|673.49|682.06|674.18|682.16|674.28|680.86|672.98|464
1742716200000|2025-03-23 07:50:00|682.05|674.17|683.63|675.75|686.12|678.24|682.03|674.15|316
1742716500000|2025-03-23 07:55:00|683.62|675.74|682.75|674.87|684.03|676.15|682.75|674.87|413
1742716800000|2025-03-23 08:00:00|682.76|674.88|682.56|674.68|683.32|675.44|682.53|674.65|299
1742717100000|2025-03-23 08:05:00|682.55|674.67|681.8|673.92|682.59|674.71|681.36|673.48|317
1742717400000|2025-03-23 08:10:00|681.81|673.93|682.86|674.98|683.18|675.3|681.76|673.88|333
1742717700000|2025-03-23 08:15:00|682.85|674.97|683.9|676.02|684.95|677.07|682.45|674.57|290
1742718000000|2025-03-23 08:20:00|683.89|676.01|684.13|676.25|684.9|677.02|683.64|675.76|306
1742718300000|2025-03-23 08:25:00|684.12|676.24|683.54|675.66|684.76|676.88|683.01|675.13|327
1742718600000|2025-03-23 08:30:00|683.57|675.69|684.18|676.3|684.46|676.58|683.56|675.68|393
1742718900000|2025-03-23 08:35:00|684.22|676.34|682.92|675.04|685.03|677.15|682.87|674.99|334
1742719200000|2025-03-23 08:40:00|682.91|675.03|682.88|675|683.68|675.8|682.73|674.85|362
1742719500000|2025-03-23 08:45:00|682.89|675.01|683.55|675.67|683.62|675.74|682.74|674.86|373
1742719800000|2025-03-23 08:50:00|683.54|675.66|681.45|673.57|683.57|675.69|681.44|673.56|326
1742720100000|2025-03-23 08:55:00|681.46|673.58|681.28|673.4|681.46|673.58|681.06|673.18|282
1742720400000|2025-03-23 09:00:00|681.27|673.39|681.2|673.32|681.96|674.08|681.06|673.18|300
1742720700000|2025-03-23 09:05:00|681.24|673.36|681.37|673.49|681.68|673.8|680.93|673.05|335
1742721000000|2025-03-23 09:10:00|681.36|673.48|680.61|672.73|681.44|673.56|680.12|672.24|233
1742721300000|2025-03-23 09:15:00|680.49|672.61|680.15|672.27|680.65|672.77|679.85|671.97|270
1742721600000|2025-03-23 09:20:00|680.16|672.28|679.52|671.64|680.42|672.54|679.52|671.64|245
1742721900000|2025-03-23 09:25:00|679.51|671.63|679.53|671.65|680.05|672.17|678.88|671|276
1742722200000|2025-03-23 09:30:00|679.52|671.64|680.66|672.78|680.89|673.01|679.45|671.57|292
1742722500000|2025-03-23 09:35:00|680.65|672.77|680.15|672.27|680.84|672.96|680.07|672.19|313
1742722800000|2025-03-23 09:40:00|680.21|672.33|680.52|672.64|680.74|672.86|679.76|671.88|390
1742723100000|2025-03-23 09:45:00|680.5|672.62|681.03|673.15|681.41|673.53|680.37|672.49|297
1742723400000|2025-03-23 09:50:00|681.01|673.13|681.75|673.87|682.03|674.15|680.76|672.88|327
1742723700000|2025-03-23 09:55:00|681.74|673.86|681.57|673.69|682.27|674.39|681.23|673.35|284
1742724000000|2025-03-23 10:00:00|681.58|673.7|681.31|673.43|681.58|673.7|681.11|673.23|269
1742724300000|2025-03-23 10:05:00|681.35|673.47|680.89|673.01|681.35|673.47|680.55|672.67|307
1742724600000|2025-03-23 10:10:00|680.9|673.02|680.42|672.54|680.92|673.04|680.42|672.54|319
1742724900000|2025-03-23 10:15:00|680.41|672.53|682.36|674.48|682.47|674.59|680.36|672.48|291
1742725200000|2025-03-23 10:20:00|682.35|674.47|681.39|673.51|682.35|674.47|681.11|673.23|282
1742725500000|2025-03-23 10:25:00|681.38|673.5|680.7|672.82|681.71|673.83|680.5|672.62|280
1742725800000|2025-03-23 10:30:00|680.71|672.83|681.04|673.16|681.28|673.4|680.52|672.64|310
1742726100000|2025-03-23 10:35:00|681.03|673.15|680.59|672.71|681.06|673.18|680.37|672.49|345
1742726400000|2025-03-23 10:40:00|680.67|672.79|682.15|674.27|682.15|674.27|680.52|672.64|289
1742726700000|2025-03-23 10:45:00|682.14|674.26|680.88|673|682.22|674.34|680.74|672.86|449
1742727000000|2025-03-23 10:50:00|680.87|672.99|680.64|672.76|681.8|673.92|680.62|672.74|374
1742727300000|2025-03-23 10:55:00|680.7|672.82|680.79|672.91|680.96|673.08|680.28|672.4|320
1742727600000|2025-03-23 11:00:00|680.78|672.9|681.19|673.31|681.29|673.41|680.49|672.61|432
1742727900000|2025-03-23 11:05:00|681.18|673.3|682.74|674.86|683.87|675.99|681.16|673.28|449
1742728200000|2025-03-23 11:10:00|682.73|674.85|681.39|673.51|682.82|674.94|681.39|673.51|379
1742728500000|2025-03-23 11:15:00|681.38|673.5|683.38|675.5|683.52|675.64|680.91|673.03|430
1742728800000|2025-03-23 11:20:00|683.36|675.48|683.61|675.73|683.72|675.84|682.27|674.39|419
1742729100000|2025-03-23 11:25:00|683.67|675.79|684.5|676.62|684.99|677.11|683.37|675.49|466
1742729400000|2025-03-23 11:30:00|684.49|676.61|681.91|674.03|684.84|676.96|681.41|673.53|462
1742729700000|2025-03-23 11:35:00|681.92|674.04|681.28|673.4|681.92|674.04|681.08|673.2|351
1742730000000|2025-03-23 11:40:00|681.29|673.41|680.3|672.42|681.32|673.44|680.21|672.33|341
1742730300000|2025-03-23 11:45:00|680.29|672.41|680.19|672.31|681.08|673.2|680.16|672.28|361
1742730600000|2025-03-23 11:50:00|680.18|672.3|677.76|669.88|680.43|672.55|677.46|669.58|407
1742730900000|2025-03-23 11:55:00|677.75|669.87|678.67|670.79|678.77|670.89|677.7|669.82|405
1742731200000|2025-03-23 12:00:00|678.68|670.8|678.91|671.03|679.75|671.87|678.47|670.59|433
1742731500000|2025-03-23 12:05:00|678.9|671.02|678.76|670.88|679.54|671.66|678.61|670.73|380
1742731800000|2025-03-23 12:10:00|678.75|670.87|676.29|668.41|679.04|671.16|676.25|668.37|427
1742732100000|2025-03-23 12:15:00|676.27|668.39|675.79|667.91|676.27|668.39|675.35|667.47|339
1742732400000|2025-03-23 12:20:00|675.83|667.95|676.28|668.4|676.28|668.4|675.42|667.54|356
1742732700000|2025-03-23 12:25:00|676.29|668.41|676.01|668.13|676.77|668.89|675.98|668.1|374
1742733000000|2025-03-23 12:30:00|676|668.12|675.97|668.09|676.27|668.39|675.37|667.49|313
1742733300000|2025-03-23 12:35:00|675.96|668.08|675.87|667.99|676.67|668.79|675.57|667.69|381
1742733600000|2025-03-23 12:40:00|675.86|667.98|675.59|667.71|676.36|668.48|675.55|667.67|329
1742733900000|2025-03-23 12:45:00|675.58|667.7|675.61|667.73|676.28|668.4|675.49|667.61|364
1742734200000|2025-03-23 12:50:00|675.59|667.71|674.19|666.31|675.69|667.81|674.19|666.31|236
1742734500000|2025-03-23 12:55:00|674.11|666.23|674.87|666.99|674.96|667.08|674.05|666.17|216
1742734800000|2025-03-23 13:00:00|674.86|666.98|672.46|664.58|674.86|666.98|672.4|664.52|328
1742735100000|2025-03-23 13:05:00|672.53|664.65|672.35|664.47|673.42|665.54|671.24|663.36|360
1742735400000|2025-03-23 13:10:00|672.34|664.46|673.48|665.6|673.73|665.85|672.33|664.45|443
1742735700000|2025-03-23 13:15:00|673.57|665.69|675.01|667.13|675.91|668.03|673.57|665.69|415
1742736000000|2025-03-23 13:20:00|674.98|667.1|677.75|669.87|677.76|669.88|674.9|667.02|401
1742736300000|2025-03-23 13:25:00|677.77|669.89|677.96|670.08|679.12|671.24|677.61|669.73|339
1742736600000|2025-03-23 13:30:00|677.95|670.07|680.91|673.03|681.17|673.29|677.95|670.07|459
1742736900000|2025-03-23 13:35:00|681.05|673.17|679.68|671.8|681.24|673.36|679.12|671.24|400
1742737200000|2025-03-23 13:40:00|679.67|671.79|678.77|670.89|679.9|672.02|678.54|670.66|390
1742737500000|2025-03-23 13:45:00|678.78|670.9|680.01|672.13|680.18|672.3|678.61|670.73|375
1742737800000|2025-03-23 13:50:00|680|672.12|679.57|671.69|680.54|672.66|679.13|671.25|373
1742738100000|2025-03-23 13:55:00|679.58|671.7|681.02|673.14|681.08|673.2|679.58|671.7|356
1742738400000|2025-03-23 14:00:00|681.01|673.13|679.59|671.71|682.31|674.43|679.59|671.71|504
1742738700000|2025-03-23 14:05:00|679.66|671.78|678.44|670.56|679.67|671.79|678.11|670.23|401
1742739000000|2025-03-23 14:10:00|678.43|670.55|679.2|671.32|679.28|671.4|678.03|670.15|343
1742739300000|2025-03-23 14:15:00|679.19|671.31|678.03|670.15|679.62|671.74|677.98|670.1|393
1742739600000|2025-03-23 14:20:00|678|670.12|675.24|667.36|678.13|670.25|674.97|667.09|543
1742739900000|2025-03-23 14:25:00|675.17|667.29|676.22|668.34|676.58|668.7|675.08|667.2|457
1742740200000|2025-03-23 14:30:00|676.23|668.35|674.89|667.01|676.6|668.72|674.68|666.8|453
1742740500000|2025-03-23 14:35:00|674.88|667|676.48|668.6|676.54|668.66|674.81|666.93|369
1742740800000|2025-03-23 14:40:00|676.47|668.59|674.22|666.34|676.87|668.99|673.67|665.79|469
1742741100000|2025-03-23 14:45:00|674.21|666.33|673.32|665.44|674.21|666.33|673.12|665.24|406
1742741400000|2025-03-23 14:50:00|673.31|665.43|672.45|664.57|673.44|665.56|671.38|663.5|391
1742741700000|2025-03-23 14:55:00|672.44|664.56|671.4|663.52|672.52|664.64|671.28|663.4|362
1742742000000|2025-03-23 15:00:00|671.39|663.51|673.19|665.31|673.19|665.31|671.25|663.37|411
1742742300000|2025-03-23 15:05:00|673.18|665.3|674.22|666.34|675.2|667.32|673.11|665.23|407
1742742600000|2025-03-23 15:10:00|674.18|666.3|674.58|666.7|674.9|667.02|673.86|665.98|443
1742742900000|2025-03-23 15:15:00|674.57|666.69|675.71|667.83|676.57|668.69|673.9|666.02|457
1742743200000|2025-03-23 15:20:00|675.7|667.82|675.44|667.56|676.08|668.2|675.44|667.56|377
1742743500000|2025-03-23 15:25:00|675.43|667.55|674.87|666.99|675.53|667.65|674.08|666.2|426
1742743800000|2025-03-23 15:30:00|674.86|666.98|675.14|667.26|675.21|667.33|674.03|666.15|414
1742744100000|2025-03-23 15:35:00|675.13|667.25|675.81|667.93|677.16|669.28|675.03|667.15|523
1742744400000|2025-03-23 15:40:00|675.8|667.92|674.45|666.57|676.43|668.55|674.45|666.57|427
1742744700000|2025-03-23 15:45:00|674.46|666.58|674.5|666.62|675.23|667.35|673.59|665.71|406
1742745000000|2025-03-23 15:50:00|674.51|666.63|674.16|666.28|674.55|666.67|673.68|665.8|400
1742745300000|2025-03-23 15:55:00|674.15|666.27|673.53|665.65|674.15|666.27|673.22|665.34|351
1742745600000|2025-03-23 16:00:00|673.69|665.81|671.71|663.83|673.9|666.02|671.36|663.48|376
1742745900000|2025-03-23 16:05:00|671.72|663.84|671.22|663.34|672.43|664.55|670.82|662.94|340
1742746200000|2025-03-23 16:10:00|671.21|663.33|672.67|664.79|672.69|664.81|670.68|662.8|407
1742746500000|2025-03-23 16:15:00|672.66|664.78|671.13|663.25|673.39|665.51|670.7|662.82|528
1742746800000|2025-03-23 16:20:00|671.12|663.24|671.92|664.04|671.92|664.04|670.43|662.55|435
1742747100000|2025-03-23 16:25:00|671.93|664.05|672.11|664.23|672.71|664.83|671.71|663.83|422
1742747400000|2025-03-23 16:30:00|672.1|664.22|670.91|663.03|672.1|664.22|670.66|662.78|390
1742747700000|2025-03-23 16:35:00|670.86|662.98|670.9|663.02|671.75|663.87|670.76|662.88|348
1742748000000|2025-03-23 16:40:00|670.89|663.01|671.24|663.36|671.69|663.81|670.71|662.83|300
1742748300000|2025-03-23 16:45:00|671.37|663.49|670.97|663.09|672.94|665.06|670.93|663.05|333
1742748600000|2025-03-23 16:50:00|670.96|663.08|671.04|663.16|671.69|663.81|670.83|662.95|301
1742748900000|2025-03-23 16:55:00|671.03|663.15|670.91|663.03|671.49|663.61|670.84|662.96|311
1742749200000|2025-03-23 17:00:00|670.92|663.04|672.6|664.72|672.67|664.79|670.88|663|329
1742749500000|2025-03-23 17:05:00|672.59|664.71|672.89|665.01|673.26|665.38|672.41|664.53|196
1742749800000|2025-03-23 17:10:00|672.92|665.04|672.94|665.06|673.44|665.56|672.74|664.86|253
1742750100000|2025-03-23 17:15:00|672.93|665.05|674.25|666.37|674.41|666.53|672.6|664.72|319
1742750400000|2025-03-23 17:20:00|674.24|666.36|673.24|665.36|674.81|666.93|673.23|665.35|342
1742750700000|2025-03-23 17:25:00|673.25|665.37|671.92|664.04|673.44|665.56|671.77|663.89|351
1742751000000|2025-03-23 17:30:00|671.91|664.03|670.56|662.68|671.93|664.05|670.55|662.67|302
1742751300000|2025-03-23 17:35:00|670.55|662.67|668.76|660.88|670.56|662.68|668.76|660.88|262
1742751600000|2025-03-23 17:40:00|668.84|660.96|666.77|658.89|669.24|661.36|666.58|658.7|304
1742751900000|2025-03-23 17:45:00|666.86|658.98|666.66|658.78|668.2|660.32|666.59|658.71|265
1742752200000|2025-03-23 17:50:00|666.65|658.77|668.21|660.33|668.26|660.38|666.37|658.49|251
1742752500000|2025-03-23 17:55:00|668.2|660.32|668.53|660.65|669.01|661.13|667.8|659.92|195
1742752800000|2025-03-23 18:00:00|668.44|660.56|668.83|660.95|669.18|661.3|667.91|660.03|228
1742753100000|2025-03-23 18:05:00|668.82|660.94|669.47|661.59|669.79|661.91|667.96|660.08|212
1742753400000|2025-03-23 18:10:00|669.46|661.58|668.73|660.85|669.46|661.58|668.31|660.43|206
1742753700000|2025-03-23 18:15:00|668.72|660.84|668.58|660.7|669.3|661.42|668.05|660.17|198
1742754000000|2025-03-23 18:20:00|668.59|660.71|666.74|658.86|668.59|660.71|666.74|658.86|203
1742754300000|2025-03-23 18:25:00|666.73|658.85|667.72|659.84|667.73|659.85|666.7|658.82|175
1742754600000|2025-03-23 18:30:00|667.83|659.95|668.59|660.71|668.85|660.97|667.83|659.95|187
1742754900000|2025-03-23 18:35:00|668.65|660.77|669.55|661.67|669.7|661.82|668.6|660.72|198
1742755200000|2025-03-23 18:40:00|669.54|661.66|669.25|661.37|670.03|662.15|669.1|661.22|194
1742755500000|2025-03-23 18:45:00|669.24|661.36|670.2|662.32|670.47|662.59|669.1|661.22|254
1742755800000|2025-03-23 18:50:00|670.19|662.31|669.21|661.33|670.19|662.31|669.21|661.33|229
1742756100000|2025-03-23 18:55:00|669.2|661.32|668.59|660.71|669.2|661.32|668.41|660.53|163
1742756400000|2025-03-23 19:00:00|668.6|660.72|668.57|660.69|668.74|660.86|667.61|659.73|182
1742756700000|2025-03-23 19:05:00|668.56|660.68|669.55|661.67|669.67|661.79|668.32|660.44|150
1742757000000|2025-03-23 19:10:00|669.54|661.66|669.36|661.48|670.13|662.25|669.33|661.45|129
1742757300000|2025-03-23 19:15:00|669.35|661.47|670.3|662.42|670.54|662.66|669.24|661.36|191
1742757600000|2025-03-23 19:20:00|670.29|662.41|669.75|661.87|670.67|662.79|669.7|661.82|145
1742757900000|2025-03-23 19:25:00|669.74|661.86|669.94|662.06|670.2|662.32|669.29|661.41|245
1742758200000|2025-03-23 19:30:00|669.93|662.05|670.57|662.69|670.68|662.8|669.22|661.34|258
1742758500000|2025-03-23 19:35:00|670.56|662.68|670.68|662.8|671.04|663.16|670.01|662.13|137
1742758800000|2025-03-23 19:40:00|670.67|662.79|672.13|664.25|672.55|664.67|670.31|662.43|270
1742759100000|2025-03-23 19:45:00|672.12|664.24|672|664.12|672.4|664.52|671.29|663.41|235
1742759400000|2025-03-23 19:50:00|671.99|664.11|671.82|663.94|672.45|664.57|671.63|663.75|245
1742759700000|2025-03-23 19:55:00|671.74|663.86|671.23|663.35|671.8|663.92|671.2|663.32|281
1742760000000|2025-03-23 20:00:00|671.25|663.37|672.34|664.46|672.52|664.64|671.01|663.13|368
1742760300000|2025-03-23 20:05:00|672.35|664.47|671.14|663.26|672.39|664.51|670.74|662.86|330
1742760600000|2025-03-23 20:10:00|671.15|663.27|671.16|663.28|671.35|663.47|670.58|662.7|352
1742760900000|2025-03-23 20:15:00|671.15|663.27|671.92|664.04|672.01|664.13|670.68|662.8|333
1742761200000|2025-03-23 20:20:00|671.93|664.05|671.67|663.79|672.19|664.31|671.32|663.44|305
1742761500000|2025-03-23 20:25:00|671.66|663.78|672.53|664.65|672.55|664.67|671.53|663.65|262
1742761800000|2025-03-23 20:30:00|672.54|664.66|675.98|661.1|676.83|665.31|672.31|661.08|298
1742762100000|2025-03-23 20:35:00|675.97|661.09|675.64|660.76|675.97|661.09|675.3|660.42|313
1742762400000|2025-03-23 20:40:00|675.62|660.74|674.68|659.8|675.66|660.78|674.66|659.78|314
1742762700000|2025-03-23 20:45:00|674.67|659.79|674.18|659.3|674.98|660.1|674|659.12|332
1742763000000|2025-03-23 20:50:00|674.17|659.29|673.43|658.55|674.17|659.29|673.16|658.28|312
1742763300000|2025-03-23 20:55:00|673.42|658.54|672.5|657.62|673.5|658.62|672.44|657.56|329
1742763600000|2025-03-23 21:00:00|672.48|657.6|672.91|658.03|673.15|658.27|671.72|656.84|292
1742763900000|2025-03-23 21:05:00|672.9|658.02|673.19|658.31|673.56|658.68|672.74|657.86|306
1742764200000|2025-03-23 21:10:00|673.34|658.46|671.19|656.31|673.34|658.46|671.19|656.31|315
1742764500000|2025-03-23 21:15:00|671.18|656.3|671.63|656.75|671.84|656.96|670.3|655.42|353
1742764800000|2025-03-23 21:20:00|671.62|656.74|672.1|657.22|672.17|657.29|671.47|656.59|269
1742765100000|2025-03-23 21:25:00|672.09|657.21|672.1|657.22|672.12|657.24|671.47|656.59|236
1742765400000|2025-03-23 21:30:00|672.09|657.21|672.98|658.1|673.08|658.2|672.05|657.17|262
1742765700000|2025-03-23 21:35:00|672.97|658.09|673.28|658.4|673.29|658.41|672.6|657.72|280
1742766000000|2025-03-23 21:40:00|673.19|658.31|668.73|660.85|673.45|661.71|668.73|657.81|325
1742766300000|2025-03-23 21:45:00|668.72|660.84|669.33|661.45|669.44|661.56|668.46|660.58|297
1742766600000|2025-03-23 21:50:00|669.32|661.44|670.29|662.41|670.8|662.92|669.3|661.42|302
1742766900000|2025-03-23 21:55:00|670.28|662.4|670.82|662.94|672.06|664.18|670.17|662.29|339
1742767200000|2025-03-23 22:00:00|670.88|663|671.32|663.44|672.51|664.63|670.81|662.93|439
1742767500000|2025-03-23 22:05:00|671.31|663.43|672.46|664.58|672.74|664.86|670.91|663.03|406
1742767800000|2025-03-23 22:10:00|672.47|664.59|671.47|663.59|672.47|664.59|671.31|663.43|477
1742768100000|2025-03-23 22:15:00|671.46|663.58|672.85|664.97|672.88|665|671.28|663.4|303
1742768400000|2025-03-23 22:20:00|672.84|664.96|670.93|663.05|673.04|665.16|670.71|662.83|282
1742768700000|2025-03-23 22:25:00|670.6|662.72|671.41|663.53|671.77|663.89|670.58|662.7|438
1742769000000|2025-03-23 22:30:00|671.4|663.52|671.98|664.1|672.27|664.39|670.65|662.77|349
1742769300000|2025-03-23 22:35:00|671.97|664.09|670.84|662.96|671.98|664.1|670.76|662.88|372
1742769600000|2025-03-23 22:40:00|671.1|663.22|669.74|661.86|671.1|663.22|669.21|661.33|412
1742769900000|2025-03-23 22:45:00|669.96|662.08|668.32|660.44|670.03|662.15|668.11|660.23|387
1742770200000|2025-03-23 22:50:00|668.31|660.43|668.87|660.99|669.24|661.36|667.73|659.85|354
1742770500000|2025-03-23 22:55:00|668.86|660.98|670.07|662.19|670.29|662.41|668.79|660.91|361
1742770800000|2025-03-23 23:00:00|670.06|662.18|669.82|661.94|670.63|662.75|668.73|660.85|370
1742771100000|2025-03-23 23:05:00|669.81|661.93|669.94|662.06|670.58|662.7|669.21|661.33|330
1742771400000|2025-03-23 23:10:00|669.93|662.05|669.32|661.44|669.93|662.05|668.51|660.63|304
1742771700000|2025-03-23 23:15:00|669.31|661.43|669.68|661.8|670.41|662.53|668.79|660.91|311
1742772000000|2025-03-23 23:20:00|669.67|661.79|668.73|660.85|669.89|662.01|668.6|660.72|375
1742772300000|2025-03-23 23:25:00|668.72|660.84|669.6|661.72|669.73|661.85|668.66|660.78|443
1742772600000|2025-03-23 23:30:00|669.61|661.73|670.41|662.53|670.93|663.05|669.2|661.32|445
1742772900000|2025-03-23 23:35:00|670.39|662.51|669.64|661.76|670.48|662.6|669.45|661.57|400
1742773200000|2025-03-23 23:40:00|669.65|661.77|670.43|662.55|670.51|662.63|669.36|661.48|480
1742773500000|2025-03-23 23:45:00|670.44|662.56|671.15|663.27|671.38|663.5|670.11|662.23|234
1742773800000|2025-03-23 23:50:00|671.14|663.26|672.38|664.5|673.05|665.17|670.76|662.88|406
1742774100000|2025-03-23 23:55:00|672.37|664.49|674.27|666.39|674.36|666.48|671.49|663.61|389
1742774400000|2025-03-24 00:00:00|674.26|666.38|672.04|664.16|674.29|666.41|671.94|664.06|493
1742774700000|2025-03-24 00:05:00|672.03|664.15|671.6|663.72|672.23|664.35|671.27|663.39|432
1742775000000|2025-03-24 00:10:00|671.59|663.71|671.77|663.89|672.84|664.96|671.45|663.57|345
1742775300000|2025-03-24 00:15:00|671.76|663.88|674.18|666.3|674.25|666.37|671.75|663.87|401
1742775600000|2025-03-24 00:20:00|674.17|666.29|675.64|667.76|676.34|668.46|674.07|666.19|419
1742775900000|2025-03-24 00:25:00|675.65|667.77|676.97|669.09|678.05|670.17|674.67|666.79|478
1742776200000|2025-03-24 00:30:00|676.98|669.1|680.4|672.52|680.58|672.7|676.98|669.1|622
1742776500000|2025-03-24 00:35:00|680.47|672.59|679.36|671.48|680.48|672.6|677.94|670.06|556
1742776800000|2025-03-24 00:40:00|679.35|671.47|676.37|668.49|679.46|671.58|676.36|668.48|449
1742777100000|2025-03-24 00:45:00|676.4|668.52|674.99|667.11|677.28|669.4|674.33|666.45|529
1742777400000|2025-03-24 00:50:00|675|667.12|674.34|666.46|675|667.12|673.32|665.44|511
1742777700000|2025-03-24 00:55:00|674.33|666.45|672.39|664.51|674.44|666.56|672.02|664.14|434
1742778000000|2025-03-24 01:00:00|672.47|664.59|669.4|661.52|672.78|664.9|669.27|661.39|534
1742778300000|2025-03-24 01:05:00|669.5|661.62|669.73|661.85|670.34|662.46|667.71|659.83|541
1742778600000|2025-03-24 01:10:00|669.74|661.86|669.54|661.66|670.27|662.39|669.07|661.19|534
1742778900000|2025-03-24 01:15:00|669.52|661.64|670.34|662.46|671.15|663.27|669.09|661.21|511
1742779200000|2025-03-24 01:20:00|670.33|662.45|671|663.12|671.65|663.77|669.77|661.89|459
1742779500000|2025-03-24 01:25:00|670.99|663.11|668.8|660.92|671.26|663.38|668.53|660.65|443
1742779800000|2025-03-24 01:30:00|668.87|660.99|668.38|660.5|669.97|662.09|668.38|660.5|470
1742780100000|2025-03-24 01:35:00|668.37|660.49|666.76|658.88|668.42|660.54|666.4|658.52|497
1742780400000|2025-03-24 01:40:00|666.78|658.9|666.14|658.26|667.71|659.83|666.13|658.25|455
1742780700000|2025-03-24 01:45:00|666.35|658.47|665.64|657.76|666.73|658.85|665.08|657.2|486
1742781000000|2025-03-24 01:50:00|665.63|657.75|665.12|657.24|666.35|658.47|664.46|656.58|328
1742781300000|2025-03-24 01:55:00|665.13|657.25|664.18|656.3|665.95|658.07|663.15|655.27|548
1742781600000|2025-03-24 02:00:00|664.17|656.29|667.01|659.13|667.01|659.13|663.54|655.66|554
1742781900000|2025-03-24 02:05:00|667.03|659.15|668.42|660.54|668.64|660.76|667.03|659.15|524
1742782200000|2025-03-24 02:10:00|668.44|660.56|668.68|660.8|669.41|661.53|668.04|660.16|521
1742782500000|2025-03-24 02:15:00|668.66|660.78|668.61|660.73|668.69|660.81|667.32|659.44|434
1742782800000|2025-03-24 02:20:00|668.6|660.72|666.53|658.65|668.6|660.72|665.79|657.91|469
1742783100000|2025-03-24 02:25:00|666.54|658.66|666.78|658.9|666.92|659.04|666.48|658.6|412
1742783400000|2025-03-24 02:30:00|666.77|658.89|667.13|659.25|668.26|660.38|666.72|658.84|450
1742783700000|2025-03-24 02:35:00|667.14|659.26|667.15|659.27|667.69|659.81|666.37|658.49|379
1742784000000|2025-03-24 02:40:00|667.14|659.26|668.2|660.32|668.64|660.76|667.13|659.25|394
1742784300000|2025-03-24 02:45:00|668.19|660.31|670.03|662.15|670.4|662.52|668.17|660.29|481
1742784600000|2025-03-24 02:50:00|670.2|662.32|670.79|662.91|670.79|662.91|669.18|661.3|507
1742784900000|2025-03-24 02:55:00|670.78|662.9|669.74|661.86|671|663.12|669.74|661.86|420
1742785200000|2025-03-24 03:00:00|669.73|661.85|671.35|663.47|672.02|664.14|669.36|661.48|480
1742785500000|2025-03-24 03:05:00|671.34|663.46|675.12|667.24|675.16|667.28|671.34|663.46|627
1742785800000|2025-03-24 03:10:00|675.13|667.25|677.85|669.97|678.24|670.36|674.78|666.9|610
1742786100000|2025-03-24 03:15:00|677.86|669.98|679.99|672.11|680.04|672.16|676.28|668.4|630
1742786400000|2025-03-24 03:20:00|679.98|672.1|681.05|673.17|682.08|674.2|678.6|670.72|707
1742786700000|2025-03-24 03:25:00|681.06|673.18|680.82|672.94|681.49|673.61|679.74|671.86|507
1742787000000|2025-03-24 03:30:00|680.83|672.95|679.68|671.8|681.7|673.82|678.78|670.9|470
1742787300000|2025-03-24 03:35:00|679.69|671.81|680|672.12|681.43|673.55|679.69|671.81|582
1742787600000|2025-03-24 03:40:00|679.99|672.11|680.31|672.43|681.21|673.33|679.43|671.55|483
1742787900000|2025-03-24 03:45:00|680.3|672.42|678.07|670.19|680.5|672.62|677.93|670.05|449
1742788200000|2025-03-24 03:50:00|678.08|670.2|682.19|674.31|682.2|674.32|678.08|670.2|360
1742788500000|2025-03-24 03:55:00|682.16|674.28|683.29|675.41|683.36|675.48|681.67|673.79|284
1742788800000|2025-03-24 04:00:00|683.3|675.42|685.14|677.26|685.55|677.67|683.16|675.28|607
1742789100000|2025-03-24 04:05:00|685.34|677.46|686.19|678.31|687.02|679.14|685.33|677.45|598
1742789400000|2025-03-24 04:10:00|686.2|678.32|687.59|679.71|687.59|679.71|685.61|677.73|430
1742789700000|2025-03-24 04:15:00|687.58|679.7|686.36|678.48|688.06|680.18|685.23|677.35|427
1742790000000|2025-03-24 04:20:00|686.37|678.49|687.35|679.47|688.25|680.37|686.37|678.49|433
1742790300000|2025-03-24 04:25:00|687.36|679.48|687.02|679.14|688.53|680.65|687.02|679.14|407
1742790600000|2025-03-24 04:30:00|687.03|679.15|686.95|679.07|687.58|679.7|685.72|677.84|469
1742790900000|2025-03-24 04:35:00|686.92|679.04|688.11|680.23|688.16|680.28|685.56|677.68|522
1742791200000|2025-03-24 04:40:00|688.12|680.24|689.5|681.62|690.3|682.42|687.63|679.75|468
1742791500000|2025-03-24 04:45:00|689.49|681.61|689.87|681.99|690.34|682.46|689.25|681.37|564
1742791800000|2025-03-24 04:50:00|689.93|682.05|691.02|683.14|691.66|683.78|689.45|681.57|541
1742792100000|2025-03-24 04:55:00|691.22|683.34|691.56|683.68|692.3|684.42|690.67|682.79|391
1742792400000|2025-03-24 05:00:00|691.63|683.75|696.77|688.89|696.83|688.95|691.61|683.73|545
1742792700000|2025-03-24 05:05:00|696.78|688.9|694.64|686.76|696.81|688.93|694.52|686.64|513
1742793000000|2025-03-24 05:10:00|694.65|686.77|695.42|687.54|696.67|688.79|694.63|686.75|372
1742793300000|2025-03-24 05:15:00|695.41|687.53|697.23|689.35|697.24|689.36|695.11|687.23|373
1742793600000|2025-03-24 05:20:00|697.22|689.34|695.02|687.14|697.55|689.67|695|687.12|225
1742793900000|2025-03-24 05:25:00|695.01|687.13|693.74|685.86|695.7|687.82|693.32|685.44|394
1742794200000|2025-03-24 05:30:00|693.73|685.85|694|686.12|695.79|687.91|693.59|685.71|444
1742794500000|2025-03-24 05:35:00|693.99|686.11|694.44|686.56|695.3|687.42|693.44|685.56|375
1742794800000|2025-03-24 05:40:00|694.43|686.55|695.28|687.4|696.23|688.35|694.15|686.27|402
1742795100000|2025-03-24 05:45:00|695.48|687.6|693.67|685.79|695.86|687.98|692.64|684.76|454
1742795400000|2025-03-24 05:50:00|693.66|685.78|691.76|683.88|694.02|686.14|691.76|683.88|412
1742795700000|2025-03-24 05:55:00|691.75|683.87|690.39|682.51|691.93|684.05|689.48|681.6|318
1742796000000|2025-03-24 06:00:00|690.38|682.5|692.81|684.93|692.9|685.02|690.16|682.28|511
1742796300000|2025-03-24 06:05:00|692.88|685|696.72|688.84|697.44|689.56|692.44|684.56|542
1742796600000|2025-03-24 06:10:00|696.67|688.79|697.09|689.21|697.23|689.35|695.46|687.58|433
1742796900000|2025-03-24 06:15:00|697.08|689.2|697.96|690.08|698.54|690.66|696.84|688.96|352
1742797200000|2025-03-24 06:20:00|697.95|690.07|695.59|687.71|698.89|691.01|695.59|687.71|442
1742797500000|2025-03-24 06:25:00|695.58|687.7|695.6|687.72|696.47|688.59|695.16|687.28|340
1742797800000|2025-03-24 06:30:00|695.79|687.91|694.68|686.8|696.95|689.07|694.48|686.6|455
1742798100000|2025-03-24 06:35:00|694.67|686.79|694.44|686.56|696.4|688.52|694.44|686.56|351
1742798400000|2025-03-24 06:40:00|694.7|686.82|695.07|687.19|695.48|687.6|693.82|685.94|395
1742798700000|2025-03-24 06:45:00|695.06|687.18|695.63|687.75|696.43|688.55|694.94|687.06|414
1742799000000|2025-03-24 06:50:00|695.62|687.74|697.3|689.42|697.85|689.97|695.53|687.65|305
1742799300000|2025-03-24 06:55:00|697.44|689.56|697.57|689.69|698.51|690.63|697.19|689.31|430
1742799600000|2025-03-24 07:00:00|697.58|689.7|697.9|690.02|698.22|690.34|697.21|689.33|497
1742799900000|2025-03-24 07:05:00|697.88|690|696.94|689.06|698.75|690.87|696.73|688.85|322
1742800200000|2025-03-24 07:10:00|696.93|689.05|695.79|687.91|697.14|689.26|694.53|686.65|492
1742800500000|2025-03-24 07:15:00|695.88|688|695.83|687.95|697.09|689.21|695.61|687.73|292
1742800800000|2025-03-24 07:20:00|695.82|687.94|694.9|687.02|696.44|688.56|693.96|686.08|311
1742801100000|2025-03-24 07:25:00|694.89|687.01|694.63|686.75|696.18|688.3|694.25|686.37|248
1742801400000|2025-03-24 07:30:00|694.71|686.83|693.75|685.87|696.27|688.39|693.75|685.87|361
1742801700000|2025-03-24 07:35:00|693.81|685.93|693.66|685.78|694.87|686.99|693.35|685.47|247
1742802000000|2025-03-24 07:40:00|693.67|685.79|693.67|685.79|694.78|686.9|693.24|685.36|284
1742802300000|2025-03-24 07:45:00|693.66|685.78|695.44|687.56|696.12|688.24|693.5|685.62|276
1742802600000|2025-03-24 07:50:00|695.43|687.55|694.26|686.38|695.63|687.75|694.26|686.38|317
1742802900000|2025-03-24 07:55:00|694.15|686.27|693.91|686.03|694.31|686.43|693.28|685.4|326
1742803200000|2025-03-24 08:00:00|693.9|686.02|696.6|688.72|697.01|689.13|693.86|685.98|300
1742803500000|2025-03-24 08:05:00|696.59|688.71|699.28|691.4|699.33|691.45|695.98|688.1|341
1742803800000|2025-03-24 08:10:00|699.25|691.37|698.84|690.96|700.06|692.18|698.52|690.64|454
1742804100000|2025-03-24 08:15:00|698.85|690.97|699.63|691.75|701.09|693.21|697.65|689.77|547
1742804400000|2025-03-24 08:20:00|699.62|691.74|700.6|692.72|701.51|693.63|699.21|691.33|496
1742804700000|2025-03-24 08:25:00|700.23|692.35|701.31|693.43|701.63|693.75|699.61|691.73|456
1742805000000|2025-03-24 08:30:00|701.32|693.44|698.15|690.27|701.43|693.55|698.02|690.14|458
1742805300000|2025-03-24 08:35:00|698.16|690.28|699.34|691.46|699.84|691.96|698.16|690.28|390
1742805600000|2025-03-24 08:40:00|699.41|691.53|699.98|692.1|700.9|693.02|699.4|691.52|485
1742805900000|2025-03-24 08:45:00|699.97|692.09|701.7|693.82|702.02|694.14|699.82|691.94|435
1742806200000|2025-03-24 08:50:00|701.69|693.81|702.37|694.49|702.68|694.8|700.81|692.93|478
1742806500000|2025-03-24 08:55:00|702.36|694.48|701.09|693.21|702.77|694.89|701.09|693.21|483
1742806800000|2025-03-24 09:00:00|701.08|693.2|699.15|691.27|701.71|693.83|698.92|691.04|455
1742807100000|2025-03-24 09:05:00|699.14|691.26|699.62|691.74|700.38|692.5|698.85|690.97|552
1742807400000|2025-03-24 09:10:00|699.63|691.75|700.14|692.26|700.23|692.35|699.12|691.24|418
1742807700000|2025-03-24 09:15:00|700.13|692.25|700.44|692.56|701.08|693.2|699.49|691.61|455
1742808000000|2025-03-24 09:20:00|700.43|692.55|700.52|692.64|701.47|693.59|700.31|692.43|448
1742808300000|2025-03-24 09:25:00|700.73|692.85|700.56|692.68|701.17|693.29|699.43|691.55|426
1742808600000|2025-03-24 09:30:00|700.55|692.67|698.82|690.94|701.25|693.37|698.72|690.84|444
1742808900000|2025-03-24 09:35:00|698.83|690.95|699.53|691.65|700.22|692.34|698.46|690.58|366
1742809200000|2025-03-24 09:40:00|699.51|691.63|699.31|691.43|700.53|692.65|699.31|691.43|354
1742809500000|2025-03-24 09:45:00|699.32|691.44|700.39|692.51|701.68|693.8|699.07|691.19|549
1742809800000|2025-03-24 09:50:00|700.45|692.57|702.66|694.78|703.04|695.16|700.05|692.17|404
1742810100000|2025-03-24 09:55:00|702.65|694.77|702.14|694.26|702.76|694.88|701.72|693.84|395
1742810400000|2025-03-24 10:00:00|702.13|694.25|702.64|694.76|702.83|694.95|701.63|693.75|426
1742810700000|2025-03-24 10:05:00|702.63|694.75|703.17|695.29|703.6|695.72|702.43|694.55|382
1742811000000|2025-03-24 10:10:00|703.14|695.26|701.85|693.97|703.5|695.62|701.36|693.48|399
1742811300000|2025-03-24 10:15:00|701.84|693.96|701.34|693.46|702.34|694.46|701.27|693.39|415
1742811600000|2025-03-24 10:20:00|701.33|693.45|703.17|695.29|704.26|696.38|701.32|693.44|435
1742811900000|2025-03-24 10:25:00|703.16|695.28|703.99|696.11|704.13|696.25|703.06|695.18|304
1742812200000|2025-03-24 10:30:00|703.98|696.1|704.17|696.29|704.93|697.05|703.5|695.62|414
1742812500000|2025-03-24 10:35:00|704.15|696.27|704.47|696.59|705|697.12|703.39|695.51|513
1742812800000|2025-03-24 10:40:00|704.49|696.61|704.27|696.39|705.19|697.31|704.01|696.13|241
1742813100000|2025-03-24 10:45:00|704.26|696.38|705.38|697.5|705.72|697.84|704.09|696.21|418
1742813400000|2025-03-24 10:50:00|705.39|697.51|707.3|699.42|707.73|699.85|705.39|697.51|413
1742813700000|2025-03-24 10:55:00|707.28|699.4|706.83|698.95|707.72|699.84|706.77|698.89|441
1742814000000|2025-03-24 11:00:00|706.93|699.05|707.55|699.67|707.73|699.85|705.62|697.74|419
1742814300000|2025-03-24 11:05:00|707.46|699.58|707.99|700.11|708.76|700.88|706.94|699.06|516
1742814600000|2025-03-24 11:10:00|708|700.12|709.28|701.4|709.42|701.54|707.71|699.83|436
1742814900000|2025-03-24 11:15:00|709.3|701.42|709.76|701.88|710.83|702.95|708.42|700.54|414
1742815200000|2025-03-24 11:20:00|709.74|701.86|707.8|699.92|709.75|701.87|706.68|698.8|566
1742815500000|2025-03-24 11:25:00|707.81|699.93|708.2|700.32|709.33|701.45|707.79|699.91|442
1742815800000|2025-03-24 11:30:00|708.21|700.33|709.45|701.57|710.33|702.45|707.38|699.5|487
1742816100000|2025-03-24 11:35:00|709.46|701.58|710.54|702.66|710.64|702.76|709.08|701.2|190
1742816400000|2025-03-24 11:40:00|710.55|702.67|710.87|702.99|711.91|704.03|710.27|702.39|372
1742816700000|2025-03-24 11:45:00|710.86|702.98|712.13|704.25|712.31|704.43|709.48|701.6|467
1742817000000|2025-03-24 11:50:00|712.12|704.24|712.48|704.6|712.86|704.98|711.92|704.04|330
1742817300000|2025-03-24 11:55:00|712.49|704.61|711.99|704.11|712.89|705.01|710.97|703.09|329
1742817600000|2025-03-24 12:00:00|712.09|704.21|710.04|702.16|712.68|704.8|709.02|701.14|584
1742817900000|2025-03-24 12:05:00|710.06|702.18|712.91|705.03|712.92|705.04|709.83|701.95|440
1742818200000|2025-03-24 12:10:00|712.92|705.04|713.6|705.72|713.89|706.01|711.37|703.49|384
1742818500000|2025-03-24 12:15:00|713.68|705.8|713.2|705.32|713.82|705.94|712.9|705.02|346
1742818800000|2025-03-24 12:20:00|713.21|705.33|714|706.12|714.29|706.41|712.82|704.94|367
1742819100000|2025-03-24 12:25:00|713.47|705.59|712.43|704.55|714.64|706.76|711.15|703.27|586
1742819400000|2025-03-24 12:30:00|712.33|704.45|713.08|705.2|713.25|705.37|711.62|703.74|440
1742819700000|2025-03-24 12:35:00|713.09|705.21|714.31|706.43|714.68|706.8|712.51|704.63|326
1742820000000|2025-03-24 12:40:00|714.32|706.44|713.63|705.75|715.48|707.6|713.63|705.75|401
1742820300000|2025-03-24 12:45:00|713.65|705.77|715.33|707.45|715.85|707.97|713.51|705.63|351
1742820600000|2025-03-24 12:50:00|715.32|707.44|718.27|710.39|718.3|710.42|715.27|707.39|352
1742820900000|2025-03-24 12:55:00|718.26|710.38|719.18|711.3|721.3|713.42|716.51|708.63|706
1742821200000|2025-03-24 13:00:00|719.12|711.24|713.89|706.01|720.8|712.92|713.34|705.46|773
1742821500000|2025-03-24 13:05:00|713.71|705.83|710.62|702.74|714.94|707.06|710.48|702.6|609
1742821800000|2025-03-24 13:10:00|710.61|702.73|709.88|702|712.19|704.31|708.17|700.29|606
1742822100000|2025-03-24 13:15:00|709.87|701.99|708.11|700.23|709.94|702.06|708.01|700.13|468
1742822400000|2025-03-24 13:20:00|708.15|700.27|710.81|702.93|711.17|703.29|708.15|700.27|510
1742822700000|2025-03-24 13:25:00|710.62|702.74|709.33|701.45|711.19|703.31|708.99|701.11|431
1742823000000|2025-03-24 13:30:00|709.34|701.46|710.27|702.39|713.65|705.77|709.01|701.13|556
1742823300000|2025-03-24 13:35:00|710.34|702.46|710.99|703.11|711.76|703.88|709.37|701.49|609
1742823600000|2025-03-24 13:40:00|711.08|703.2|709.79|701.91|712.41|704.53|709.45|701.57|516
1742823900000|2025-03-24 13:45:00|709.75|701.87|709.16|701.28|711.16|703.28|707.77|699.89|624
1742824200000|2025-03-24 13:50:00|709.15|701.27|708.81|700.93|710.12|702.24|708.5|700.62|534
1742824500000|2025-03-24 13:55:00|708.8|700.92|710.07|702.19|710.59|702.71|707.88|700|467
1742824800000|2025-03-24 14:00:00|710.08|702.2|711.53|703.65|711.59|703.71|709.01|701.13|626
1742825100000|2025-03-24 14:05:00|711.54|703.66|712.57|704.69|712.6|704.72|709.52|701.64|605
1742825400000|2025-03-24 14:10:00|712.54|704.66|713.52|705.64|714.64|706.76|712.1|704.22|583
1742825700000|2025-03-24 14:15:00|713.49|705.61|716.35|708.47|716.68|708.8|712.66|704.78|647
1742826000000|2025-03-24 14:20:00|716.23|708.35|714.25|706.37|716.46|708.58|712.29|704.41|694
1742826300000|2025-03-24 14:25:00|714.27|706.39|710.06|702.18|714.31|706.43|709.81|701.93|562
1742826600000|2025-03-24 14:30:00|710.07|702.19|705.44|697.56|710.44|702.56|705.44|697.56|749
1742826900000|2025-03-24 14:35:00|705.45|697.57|706.96|699.08|707.26|699.38|705.01|697.13|599
1742827200000|2025-03-24 14:40:00|706.95|699.07|707.84|699.96|708.37|700.49|706.36|698.48|599
1742827500000|2025-03-24 14:45:00|707.83|699.95|707.37|699.49|708.24|700.36|706.44|698.56|494
1742827800000|2025-03-24 14:50:00|707.36|699.48|705.39|697.51|707.62|699.74|705.36|697.48|503
1742828100000|2025-03-24 14:55:00|705.4|697.52|703.15|695.27|705.43|697.55|702.37|694.49|510
1742828400000|2025-03-24 15:00:00|703.14|695.26|702.81|694.93|704.29|696.41|701.83|693.95|585
1742828700000|2025-03-24 15:05:00|702.83|694.95|703.34|695.46|704.74|696.86|702.51|694.63|446
1742829000000|2025-03-24 15:10:00|703.33|695.45|704.74|696.86|704.84|696.96|702.77|694.89|418
1742829300000|2025-03-24 15:15:00|704.73|696.85|706.62|698.74|706.87|698.99|704.49|696.61|434
1742829600000|2025-03-24 15:20:00|706.61|698.73|706.36|698.48|707.51|699.63|705.46|697.58|439
1742829900000|2025-03-24 15:25:00|706.35|698.47|705.13|697.25|706.35|698.47|704.6|696.72|407
1742830200000|2025-03-24 15:30:00|705.12|697.24|704.77|696.89|705.42|697.54|703.9|696.02|465
1742830500000|2025-03-24 15:35:00|704.76|696.88|706.36|698.48|706.36|698.48|704.62|696.74|377
1742830800000|2025-03-24 15:40:00|706.33|698.45|707|699.12|707.38|699.5|706.25|698.37|439
1742831100000|2025-03-24 15:45:00|706.99|699.11|705.59|697.71|707.35|699.47|705.59|697.71|473
1742831400000|2025-03-24 15:50:00|705.58|697.7|708.42|700.54|708.6|700.72|705.19|697.31|482
1742831700000|2025-03-24 15:55:00|708.26|700.38|709.05|701.17|710.93|703.05|708.12|700.24|464
1742832000000|2025-03-24 16:00:00|709.15|701.27|706.57|698.69|709.95|702.07|706.33|698.45|476
1742832300000|2025-03-24 16:05:00|706.56|698.68|708.47|700.59|709.14|701.26|706.55|698.67|366
1742832600000|2025-03-24 16:10:00|708.46|700.58|708.09|700.21|708.52|700.64|707.66|699.78|453
1742832900000|2025-03-24 16:15:00|708.08|700.2|704.64|696.76|708.12|700.24|704.47|696.59|422
1742833200000|2025-03-24 16:20:00|704.63|696.75|706.09|698.21|706.15|698.27|704.01|696.13|514
1742833500000|2025-03-24 16:25:00|706.1|698.22|702.23|694.35|706.1|698.22|701.94|694.06|499
1742833800000|2025-03-24 16:30:00|702.19|694.31|701.11|693.23|702.2|694.32|699.66|691.78|511
1742834100000|2025-03-24 16:35:00|701.12|693.24|703.15|695.27|703.37|695.49|701.12|693.24|414
1742834400000|2025-03-24 16:40:00|703.14|695.26|702.01|694.13|703.14|695.26|700.12|692.24|507
1742834700000|2025-03-24 16:45:00|702.11|694.23|702.75|694.87|703.09|695.21|701.83|693.95|482
1742835000000|2025-03-24 16:50:00|702.76|694.88|702.3|694.42|703.25|695.37|701.51|693.63|446
1742835300000|2025-03-24 16:55:00|702.29|694.41|704.08|696.2|704.19|696.31|702|694.12|420
1742835600000|2025-03-24 17:00:00|704.07|696.19|704.87|696.99|705.11|697.23|703.84|695.96|438
1742835900000|2025-03-24 17:05:00|704.86|696.98|706.66|698.78|706.72|698.84|704.84|696.96|430
1742836200000|2025-03-24 17:10:00|706.65|698.77|705.68|697.8|706.74|698.86|705.1|697.22|512
1742836500000|2025-03-24 17:15:00|705.67|697.79|708.61|700.73|708.61|700.73|705.66|697.78|394
1742836800000|2025-03-24 17:20:00|708.6|700.72|709.04|701.16|709.22|701.34|707.82|699.94|372
1742837100000|2025-03-24 17:25:00|709.03|701.15|711.14|703.26|711.3|703.42|708.74|700.86|428
1742837400000|2025-03-24 17:30:00|711.13|703.25|711.03|703.15|712.3|704.42|709.81|701.93|401
1742837700000|2025-03-24 17:35:00|711.02|703.14|710.22|702.34|711.09|703.21|709.99|702.11|439
1742838000000|2025-03-24 17:40:00|710.21|702.33|711.17|703.29|711.71|703.83|710.12|702.24|415
1742838300000|2025-03-24 17:45:00|711.16|703.28|711.26|703.38|711.71|703.83|710.49|702.61|390
1742838600000|2025-03-24 17:50:00|711.25|703.37|710.3|702.42|712.52|704.64|709.85|701.97|419
1742838900000|2025-03-24 17:55:00|710.28|702.4|710.88|703|711.74|703.86|710.26|702.38|320
1742839200000|2025-03-24 18:00:00|710.87|702.99|710.39|702.51|712.32|704.44|710.19|702.31|439
1742839500000|2025-03-24 18:05:00|710.38|702.5|709.8|701.92|710.43|702.55|709.14|701.26|337
1742839800000|2025-03-24 18:10:00|709.79|701.91|711.54|703.66|711.63|703.75|708.94|701.06|349
1742840100000|2025-03-24 18:15:00|711.53|703.65|710.68|702.8|712.33|704.45|710.68|702.8|259
1742840400000|2025-03-24 18:20:00|710.67|702.79|709.38|701.5|710.94|703.06|708.8|700.92|298
1742840700000|2025-03-24 18:25:00|709.37|701.49|710.23|702.35|711.19|703.31|708.83|700.95|296
1742841000000|2025-03-24 18:30:00|710.22|702.34|707.54|699.66|710.76|702.88|707.54|699.66|315
1742841300000|2025-03-24 18:35:00|707.53|699.65|708.73|700.85|708.9|701.02|706.79|698.91|269
1742841600000|2025-03-24 18:40:00|708.72|700.84|710.66|702.78|711.22|703.34|708.63|700.75|255
1742841900000|2025-03-24 18:45:00|710.67|702.79|710.6|702.72|711.37|703.49|709.74|701.86|293
1742842200000|2025-03-24 18:50:00|710.59|702.71|713.34|705.46|713.46|705.58|710.42|702.54|429
1742842500000|2025-03-24 18:55:00|713.33|705.45|711.91|704.03|713.67|705.79|711.91|704.03|255
1742842800000|2025-03-24 19:00:00|711.9|704.02|713|705.12|713.01|705.13|711.49|703.61|330
1742843100000|2025-03-24 19:05:00|713.01|705.13|713.15|705.27|714.11|706.23|712.21|704.33|286
1742843400000|2025-03-24 19:10:00|713.16|705.28|713.98|706.1|714.43|706.55|712.97|705.09|331
1742843700000|2025-03-24 19:15:00|713.97|706.09|713.03|705.15|714.28|706.4|713.03|705.15|264
1742844000000|2025-03-24 19:20:00|713.04|705.16|712.62|704.74|713.75|705.87|711.85|703.97|267
1742844300000|2025-03-24 19:25:00|712.61|704.73|713.43|705.55|713.84|705.96|711.99|704.11|370
1742844600000|2025-03-24 19:30:00|713.41|705.53|710.34|702.46|713.41|705.53|710.34|702.46|493
1742844900000|2025-03-24 19:35:00|710.33|702.45|710.87|702.99|710.9|703.02|708.58|700.7|490
1742845200000|2025-03-24 19:40:00|710.86|702.98|711.48|703.6|711.61|703.73|710.6|702.72|420
1742845500000|2025-03-24 19:45:00|711.49|703.61|711.99|704.11|712.58|704.7|710.89|703.01|428
1742845800000|2025-03-24 19:50:00|711.98|704.1|713.31|705.43|713.44|705.56|711.26|703.38|479
1742846100000|2025-03-24 19:55:00|713.3|705.42|712.76|704.88|714.05|706.17|712.76|704.88|377
1742846400000|2025-03-24 20:00:00|712.75|704.87|712.36|704.48|713.72|705.84|712.26|704.38|429
1742846700000|2025-03-24 20:05:00|712.37|704.49|714.57|706.69|714.58|706.7|712.33|704.45|397
1742847000000|2025-03-24 20:10:00|714.56|706.68|713.37|705.49|714.78|706.9|713.04|705.16|324
1742847300000|2025-03-24 20:15:00|713.36|705.48|713.41|705.53|714.03|706.15|712.23|704.35|355
1742847600000|2025-03-24 20:20:00|713.4|705.52|713.7|705.82|713.7|705.82|712.57|704.69|228
1742847900000|2025-03-24 20:25:00|713.69|705.81|713.15|705.27|713.82|705.94|712.99|705.11|277
1742848200000|2025-03-24 20:30:00|713.14|705.26|713.89|706.01|714.36|706.48|712.2|704.32|250
1742848500000|2025-03-24 20:35:00|713.9|706.02|714.89|707.01|715.08|707.2|713.74|705.86|218
1742848800000|2025-03-24 20:40:00|714.88|707|715.84|707.96|716.86|708.98|714.78|706.9|290
1742849100000|2025-03-24 20:45:00|715.83|707.95|717.5|709.62|718.31|710.43|715.26|707.38|335
1742849400000|2025-03-24 20:50:00|717.49|709.61|717.33|709.45|717.98|710.1|716.53|708.65|427
1742849700000|2025-03-24 20:55:00|717.32|709.44|719.26|711.38|719.53|711.65|716.57|708.69|367
1742850000000|2025-03-24 21:00:00|719.25|711.37|716.43|708.55|719.25|711.37|715.23|707.35|501
1742850300000|2025-03-24 21:05:00|716.42|708.54|717.22|709.34|717.47|709.59|715.35|707.47|443
1742850600000|2025-03-24 21:10:00|717.21|709.33|718.49|710.61|718.49|710.61|716.17|708.29|422
1742850900000|2025-03-24 21:15:00|718.48|710.6|717.43|709.55|718.48|710.6|716.82|708.94|484
1742851200000|2025-03-24 21:20:00|717.42|709.54|716.54|708.66|717.42|709.54|715.91|708.03|431
1742851500000|2025-03-24 21:25:00|716.53|708.65|718.77|710.89|719.04|711.16|716.09|708.21|419
1742851800000|2025-03-24 21:30:00|718.73|710.85|718.3|710.42|719.75|711.87|718.15|710.27|416
1742852100000|2025-03-24 21:35:00|718.29|710.41|715.42|707.54|718.29|710.41|714.76|706.88|316
1742852400000|2025-03-24 21:40:00|715.5|707.62|715.64|707.76|717.29|709.41|715.41|707.53|271
1742852700000|2025-03-24 21:45:00|715.63|707.75|716.35|708.47|716.51|708.63|715.49|707.61|246
1742853000000|2025-03-24 21:50:00|716.36|708.48|716.06|708.18|716.76|708.88|715.98|708.1|307
1742853300000|2025-03-24 21:55:00|716.05|708.17|714.91|707.03|716.2|708.32|714.54|706.66|409
1742853600000|2025-03-24 22:00:00|714.95|707.07|716.49|708.61|717.58|709.7|714.94|707.06|390
1742853900000|2025-03-24 22:05:00|716.48|708.6|715.83|707.95|716.53|708.65|715|707.12|425
1742854200000|2025-03-24 22:10:00|716.04|708.16|713.22|705.34|716.04|708.16|713.14|705.26|425
1742854500000|2025-03-24 22:15:00|713.21|705.33|712.56|704.68|713.35|705.47|712.13|704.25|402
1742854800000|2025-03-24 22:20:00|712.73|704.85|712.05|704.17|713.09|705.21|711.94|704.06|448
1742855100000|2025-03-24 22:25:00|712.06|704.18|712.26|704.38|712.84|704.96|711.94|704.06|344
1742855400000|2025-03-24 22:30:00|712.27|704.39|712.11|704.23|713.35|705.47|711.83|703.95|387
1742855700000|2025-03-24 22:35:00|712.1|704.22|713.48|705.6|713.54|705.66|712|704.12|388
1742856000000|2025-03-24 22:40:00|713.46|705.58|713.17|705.29|713.46|705.58|712.84|704.96|348
1742856300000|2025-03-24 22:45:00|713.16|705.28|711.78|703.9|713.2|705.32|711.75|703.87|393
1742856600000|2025-03-24 22:50:00|711.77|703.89|711.27|703.39|711.96|704.08|711.27|703.39|354
1742856900000|2025-03-24 22:55:00|711.26|703.38|711.59|703.71|711.73|703.85|711.08|703.2|387
1742857200000|2025-03-24 23:00:00|711.58|703.7|710.19|702.31|712.77|704.89|710.19|702.31|378
1742857500000|2025-03-24 23:05:00|710.18|702.3|709.25|701.37|710.6|702.72|708.71|700.83|386
1742857800000|2025-03-24 23:10:00|709.24|701.36|708.29|700.41|709.89|702.01|708.22|700.34|297
1742858100000|2025-03-24 23:15:00|708.3|700.42|708.52|700.64|708.52|700.64|706.82|698.94|337
1742858400000|2025-03-24 23:20:00|708.51|700.63|707.21|699.33|708.51|700.63|706.24|698.36|363
1742858700000|2025-03-24 23:25:00|707.2|699.32|708.28|700.4|708.45|700.57|706.97|699.09|369
1742859000000|2025-03-24 23:30:00|708.36|700.48|708.62|700.74|709.84|701.96|708.1|700.22|368
1742859300000|2025-03-24 23:35:00|708.61|700.73|708.86|700.98|708.95|701.07|707.96|700.08|457
1742859600000|2025-03-24 23:40:00|708.87|700.99|709.18|701.3|709.19|701.31|707.87|699.99|358
1742859900000|2025-03-24 23:45:00|709.31|701.43|710.23|702.35|710.26|702.38|709.16|701.28|374
1742860200000|2025-03-24 23:50:00|710.24|702.36|711.84|703.96|711.95|704.07|710.23|702.35|329
1742860500000|2025-03-24 23:55:00|711.85|703.97|713.46|705.58|714.02|706.14|711.62|703.74|379
1742860800000|2025-03-25 00:00:00|713.44|705.56|710.47|702.59|713.45|705.57|710.47|702.59|372
1742861100000|2025-03-25 00:05:00|710.46|702.58|713.52|705.64|713.65|705.77|710.32|702.44|365
1742861400000|2025-03-25 00:10:00|713.51|705.63|713.45|705.57|713.6|705.72|712.96|705.08|199
1742861700000|2025-03-25 00:15:00|713.53|705.65|715.71|707.83|715.72|707.84|713.04|705.16|272
1742862000000|2025-03-25 00:20:00|715.79|707.91|716.58|708.7|718.13|710.25|715.79|707.91|466
1742862300000|2025-03-25 00:25:00|716.57|708.69|716.14|708.26|717.72|709.84|716.14|708.26|296
1742862600000|2025-03-25 00:30:00|716.13|708.25|715.68|707.8|716.14|708.26|714.38|706.5|457
1742862900000|2025-03-25 00:35:00|715.65|707.77|716.53|708.65|716.56|708.68|715.24|707.36|256
1742863200000|2025-03-25 00:40:00|716.48|708.6|715.56|707.68|717.43|709.55|715.38|707.5|391
1742863500000|2025-03-25 00:45:00|715.55|707.67|716.88|709|717.17|709.29|714.93|707.05|378
1742863800000|2025-03-25 00:50:00|716.87|708.99|715.32|707.44|717.15|709.27|715.26|707.38|341
1742864100000|2025-03-25 00:55:00|715.3|707.42|714.37|706.49|715.32|707.44|713.88|706|241
1742864400000|2025-03-25 01:00:00|714.36|706.48|714.96|707.08|715.24|707.36|713.81|705.93|443
1742864700000|2025-03-25 01:05:00|714.91|707.03|712.62|704.74|714.91|707.03|712.31|704.43|382
1742865000000|2025-03-25 01:10:00|712.7|704.82|712.44|704.56|713.28|705.4|711.98|704.1|394
1742865300000|2025-03-25 01:15:00|712.45|704.57|710.31|702.43|713.22|705.34|710.3|702.42|401
1742865600000|2025-03-25 01:20:00|710.3|702.42|710.36|702.48|711.09|703.21|709.7|701.82|506
1742865900000|2025-03-25 01:25:00|710.4|702.52|707.03|699.15|710.4|702.52|706.82|698.94|389
1742866200000|2025-03-25 01:30:00|707.04|699.16|706.12|698.24|707.08|699.2|703.75|695.87|658
1742866500000|2025-03-25 01:35:00|706.11|698.23|706.45|698.57|706.7|698.82|704.57|696.69|587
1742866800000|2025-03-25 01:40:00|706.44|698.56|707.98|700.1|708.43|700.55|706.4|698.52|497
1742867100000|2025-03-25 01:45:00|708.25|700.37|707.77|699.89|708.25|700.37|706.43|698.55|508
1742867400000|2025-03-25 01:50:00|707.78|699.9|706.56|698.68|709.1|701.22|706.56|698.68|491
1742867700000|2025-03-25 01:55:00|706.55|698.67|706.58|698.7|706.74|698.86|705.96|698.08|410
1742868000000|2025-03-25 02:00:00|706.63|698.75|705.65|697.77|706.76|698.88|705.08|697.2|464
1742868300000|2025-03-25 02:05:00|705.64|697.76|705.04|697.16|705.65|697.77|703.99|696.11|433
1742868600000|2025-03-25 02:10:00|705.03|697.15|704.73|696.85|705.11|697.23|703.61|695.73|406
1742868900000|2025-03-25 02:15:00|704.71|696.83|705.96|698.08|706.5|698.62|704.19|696.31|469
1742869200000|2025-03-25 02:20:00|705.97|698.09|706.69|698.81|707.05|699.17|705.53|697.65|426
1742869500000|2025-03-25 02:25:00|706.7|698.82|708.15|700.27|708.23|700.35|706.61|698.73|328
1742869800000|2025-03-25 02:30:00|708.14|700.26|708.47|700.59|708.48|700.6|707.15|699.27|342
1742870100000|2025-03-25 02:35:00|708.46|700.58|707.9|700.02|708.66|700.78|707.64|699.76|423
1742870400000|2025-03-25 02:40:00|707.91|700.03|707.45|699.57|708.4|700.52|707.24|699.36|423
1742870700000|2025-03-25 02:45:00|707.44|699.56|708.3|700.42|708.61|700.73|707.28|699.4|387
1742871000000|2025-03-25 02:50:00|708.32|700.44|706.88|699|708.47|700.59|706.52|698.64|361
1742871300000|2025-03-25 02:55:00|706.87|698.99|706.75|698.87|707.59|699.71|706.38|698.5|485
1742871600000|2025-03-25 03:00:00|706.74|698.86|705.17|697.29|707.08|699.2|704.35|696.47|337
1742871900000|2025-03-25 03:05:00|705.16|697.28|707.14|699.26|707.14|699.26|704.72|696.84|411
1742872200000|2025-03-25 03:10:00|707.13|699.25|706.49|698.61|707.93|700.05|706.06|698.18|383
1742872500000|2025-03-25 03:15:00|706.48|698.6|702.88|695|706.49|698.61|702.41|694.53|422
1742872800000|2025-03-25 03:20:00|702.65|694.77|702.72|694.84|702.95|695.07|701.08|693.2|337
1742873100000|2025-03-25 03:25:00|702.71|694.83|703.47|695.59|704.06|696.18|702.71|694.83|310
1742873400000|2025-03-25 03:30:00|703.46|695.58|703.11|695.23|705.14|697.26|703.02|695.14|386
1742873700000|2025-03-25 03:35:00|703.1|695.22|700.59|692.71|703.1|695.22|700.58|692.7|468
1742874000000|2025-03-25 03:40:00|700.6|692.72|700.15|692.27|700.93|693.05|699.46|691.58|393
1742874300000|2025-03-25 03:45:00|700.14|692.26|698.09|690.21|701.33|693.45|697.32|689.44|434
1742874600000|2025-03-25 03:50:00|698.1|690.22|699.47|691.59|699.92|692.04|697.89|690.01|344
1742874900000|2025-03-25 03:55:00|699.46|691.58|699.58|691.7|700.1|692.22|698.35|690.47|260
1742875200000|2025-03-25 04:00:00|699.57|691.69|699.51|691.63|699.58|691.7|697.04|689.16|311
1742875500000|2025-03-25 04:05:00|699.5|691.62|702.05|694.17|702.79|694.91|699.08|691.2|296
1742875800000|2025-03-25 04:10:00|702.04|694.16|701.76|693.88|702.26|694.38|701.34|693.46|279
1742876100000|2025-03-25 04:15:00|701.75|693.87|701.51|693.63|702.02|694.14|700.52|692.64|347
1742876400000|2025-03-25 04:20:00|701.5|693.62|702.3|694.42|702.89|695.01|700.95|693.07|320
1742876700000|2025-03-25 04:25:00|702.31|694.43|700.05|692.17|702.31|694.43|700.05|692.17|167
1742877000000|2025-03-25 04:30:00|700.04|692.16|701.22|693.34|701.35|693.47|699.19|691.31|221
1742877300000|2025-03-25 04:35:00|701.21|693.33|700.84|692.96|701.58|693.7|700.41|692.53|290
1742877600000|2025-03-25 04:40:00|700.85|692.97|701.58|693.7|701.63|693.75|700.18|692.3|301
1742877900000|2025-03-25 04:45:00|701.66|693.78|701.91|694.03|702.16|694.28|701.1|693.22|336
1742878200000|2025-03-25 04:50:00|701.9|694.02|701.02|693.14|702.11|694.23|701.02|693.14|197
1742878500000|2025-03-25 04:55:00|700.99|693.11|702.38|694.5|702.61|694.73|700.76|692.88|179
1742878800000|2025-03-25 05:00:00|702.37|694.49|702.51|694.63|702.93|695.05|701.69|693.81|385
1742879100000|2025-03-25 05:05:00|702.5|694.62|701.92|694.04|702.77|694.89|701.83|693.95|297
1742879400000|2025-03-25 05:10:00|701.91|694.03|701.05|693.17|702.15|694.27|701.05|693.17|324
1742879700000|2025-03-25 05:15:00|701.04|693.16|701.87|693.99|702.52|694.64|700.92|693.04|274
1742880000000|2025-03-25 05:20:00|701.86|693.98|702.39|694.51|702.88|695|701.56|693.68|371
1742880300000|2025-03-25 05:25:00|702.38|694.5|702.65|694.77|703.38|695.5|702.37|694.49|389
1742880600000|2025-03-25 05:30:00|702.64|694.76|704.57|696.69|704.81|696.93|702.11|694.23|346
1742880900000|2025-03-25 05:35:00|704.56|696.68|703.36|695.48|704.56|696.68|703.19|695.31|369
1742881200000|2025-03-25 05:40:00|703.35|695.47|703.45|695.57|703.64|695.76|702.24|694.36|290
1742881500000|2025-03-25 05:45:00|703.44|695.56|704.75|696.87|704.82|696.94|703.31|695.43|295
1742881800000|2025-03-25 05:50:00|704.74|696.86|704.99|697.11|705.29|697.41|704.28|696.4|293
1742882100000|2025-03-25 05:55:00|704.98|697.1|704.73|696.85|705|697.12|704.29|696.41|267
1742882400000|2025-03-25 06:00:00|704.74|696.86|705.04|697.16|705.1|697.22|704.31|696.43|338
1742882700000|2025-03-25 06:05:00|705.03|697.15|706.08|698.2|706.24|698.36|704.98|697.1|295
1742883000000|2025-03-25 06:10:00|706.07|698.19|706.43|698.55|706.85|698.97|705.63|697.75|349
1742883300000|2025-03-25 06:15:00|706.44|698.56|706.71|698.83|707.03|699.15|705.75|697.87|331
1742883600000|2025-03-25 06:20:00|706.7|698.82|706.75|698.87|707.32|699.44|706.03|698.15|421
1742883900000|2025-03-25 06:25:00|706.74|698.86|707.76|699.88|708.15|700.27|706.42|698.54|270
1742884200000|2025-03-25 06:30:00|707.77|699.89|707.73|699.85|708.27|700.39|707.06|699.18|375
1742884500000|2025-03-25 06:35:00|707.72|699.84|707.69|699.81|708.32|700.44|707.55|699.67|441
1742884800000|2025-03-25 06:40:00|707.7|699.82|706.42|698.54|707.99|700.11|706.4|698.52|314
1742885100000|2025-03-25 06:45:00|706.43|698.55|705.1|697.22|706.43|698.55|704.94|697.06|379
1742885400000|2025-03-25 06:50:00|705.11|697.23|706.15|698.27|706.29|698.41|705.09|697.21|392
1742885700000|2025-03-25 06:55:00|706.14|698.26|705.56|697.68|706.25|698.37|705.46|697.58|379
1742886000000|2025-03-25 07:00:00|705.65|697.77|709.82|701.94|710.09|702.21|705.58|697.7|372
1742886300000|2025-03-25 07:05:00|709.84|701.96|709.29|701.41|710.1|702.22|708.91|701.03|347
1742886600000|2025-03-25 07:10:00|709.22|701.34|708.74|700.86|709.3|701.42|707.92|700.04|275
1742886900000|2025-03-25 07:15:00|708.73|700.85|709.29|701.41|709.82|701.94|708.33|700.45|350
1742887200000|2025-03-25 07:20:00|709.3|701.42|708.22|700.34|709.57|701.69|707.99|700.11|261
1742887500000|2025-03-25 07:25:00|708.21|700.33|708.69|700.81|708.69|700.81|707.92|700.04|215
1742887800000|2025-03-25 07:30:00|708.5|700.62|705.95|698.07|708.5|700.62|705.59|697.71|357
1742888100000|2025-03-25 07:35:00|705.94|698.06|704.04|696.16|705.94|698.06|703.8|695.92|336
1742888400000|2025-03-25 07:40:00|704.03|696.15|704.01|696.13|705.28|697.4|703.27|695.39|337
1742888700000|2025-03-25 07:45:00|704|696.12|704.84|696.96|705.62|697.74|703.67|695.79|385
1742889000000|2025-03-25 07:50:00|704.83|696.95|705.35|697.47|705.64|697.76|704.67|696.79|163
1742889300000|2025-03-25 07:55:00|705.34|697.46|705.97|698.09|706.13|698.25|705.32|697.44|190
1742889600000|2025-03-25 08:00:00|705.98|698.1|707.95|700.07|708.04|700.16|705.82|697.94|210
1742889900000|2025-03-25 08:05:00|707.96|700.08|708.21|700.33|708.67|700.79|707.48|699.6|247
1742890200000|2025-03-25 08:10:00|708.22|700.34|708.86|700.98|709.22|701.34|707.14|699.26|213
1742890500000|2025-03-25 08:15:00|708.85|700.97|707.03|699.15|709.25|701.37|706.52|698.64|251
1742890800000|2025-03-25 08:20:00|707.02|699.14|708.51|700.63|708.74|700.86|707.01|699.13|238
1742891100000|2025-03-25 08:25:00|708.5|700.62|708.29|700.41|709.44|701.56|707.66|699.78|211
1742891400000|2025-03-25 08:30:00|708.28|700.4|710.06|702.18|710.23|702.35|707.81|699.93|199
1742891700000|2025-03-25 08:35:00|710.05|702.17|710.72|702.84|710.95|703.07|709.83|701.95|186
1742892000000|2025-03-25 08:40:00|710.71|702.83|710.8|702.92|711.4|703.52|710.53|702.65|210
1742892300000|2025-03-25 08:45:00|710.81|702.93|710.9|703.02|711.52|703.64|710.3|702.42|271
1742892600000|2025-03-25 08:50:00|710.91|703.03|710.67|702.79|711.61|703.73|710.58|702.7|210
1742892900000|2025-03-25 08:55:00|710.75|702.87|710.63|702.75|711.55|703.67|710.39|702.51|296
1742893200000|2025-03-25 09:00:00|710.62|702.74|708.86|700.98|710.73|702.85|708.52|700.64|426
1742893500000|2025-03-25 09:05:00|708.85|700.97|708.03|700.15|708.98|701.1|707.66|699.78|381
1742893800000|2025-03-25 09:10:00|708.02|700.14|707.34|699.46|708.45|700.57|707.33|699.45|416
1742894100000|2025-03-25 09:15:00|707.33|699.45|709.02|701.14|709.09|701.21|707.31|699.43|321
1742894400000|2025-03-25 09:20:00|708.89|701.01|709.98|702.1|710.27|702.39|708.89|701.01|279
1742894700000|2025-03-25 09:25:00|709.97|702.09|710.26|702.38|710.76|702.88|709.45|701.57|165
1742895000000|2025-03-25 09:30:00|710.25|702.37|711.02|703.14|711.07|703.19|710.08|702.2|258
1742895300000|2025-03-25 09:35:00|711.13|703.25|713.85|705.97|714.43|706.55|711.13|703.25|431
1742895600000|2025-03-25 09:40:00|713.84|705.96|713.51|705.63|714.07|706.19|712.16|704.28|246
1742895900000|2025-03-25 09:45:00|713.42|705.54|715.88|708|716.86|708.98|713.3|705.42|182
1742896200000|2025-03-25 09:50:00|715.64|707.76|715.43|707.55|716.28|708.4|714.62|706.74|367
1742896500000|2025-03-25 09:55:00|715.44|707.56|714.8|706.92|716.75|708.87|714.8|706.92|372
1742896800000|2025-03-25 10:00:00|714.79|706.91|714.07|706.19|715.64|707.76|713.36|705.48|342
1742897100000|2025-03-25 10:05:00|713.97|706.09|712.98|705.1|714.14|706.26|712.56|704.68|355
1742897400000|2025-03-25 10:10:00|712.99|705.11|712.45|704.57|713.02|705.14|711.35|703.47|395
1742897700000|2025-03-25 10:15:00|712.44|704.56|710.68|702.8|713.16|705.28|710.66|702.78|445
1742898000000|2025-03-25 10:20:00|710.76|702.88|711.5|703.62|711.56|703.68|710.7|702.82|340
1742898300000|2025-03-25 10:25:00|711.51|703.63|711.93|704.05|712.59|704.71|710.79|702.91|390
1742898600000|2025-03-25 10:30:00|712.12|704.24|712.62|704.74|713.59|705.71|711.94|704.06|351
1742898900000|2025-03-25 10:35:00|712.61|704.73|713.23|705.35|713.96|706.08|712.55|704.67|407
1742899200000|2025-03-25 10:40:00|713.22|705.34|715.63|707.75|715.7|707.82|713.21|705.33|349
1742899500000|2025-03-25 10:45:00|715.72|707.84|715.64|707.76|715.88|708|714.29|706.41|352
1742899800000|2025-03-25 10:50:00|715.63|707.75|712.28|704.4|716.25|708.37|710.83|702.95|422
1742900100000|2025-03-25 10:55:00|712.27|704.39|711.12|703.24|712.27|704.39|711.12|703.24|189
1742900400000|2025-03-25 11:00:00|711.13|703.25|709.54|701.66|713.08|705.2|709.36|701.48|380
1742900700000|2025-03-25 11:05:00|709.53|701.65|708.39|700.51|710.39|702.51|708.12|700.24|362
1742901000000|2025-03-25 11:10:00|708.38|700.5|708.78|700.9|709.45|701.57|708.08|700.2|242
1742901300000|2025-03-25 11:15:00|708.79|700.91|709.94|702.06|710.59|702.71|708.54|700.66|407
1742901600000|2025-03-25 11:20:00|709.93|702.05|709.82|701.94|710.07|702.19|709.21|701.33|395
1742901900000|2025-03-25 11:25:00|709.9|702.02|709.29|701.41|710.15|702.27|708.69|700.81|237
1742902200000|2025-03-25 11:30:00|709.28|701.4|710.08|702.2|710.66|702.78|708.95|701.07|364
1742902500000|2025-03-25 11:35:00|710.19|702.31|708.95|701.07|711.13|703.25|707.28|699.4|374
1742902800000|2025-03-25 11:40:00|709.41|701.53|709.93|702.05|710.04|702.16|708.92|701.04|225
1742903100000|2025-03-25 11:45:00|709.92|702.04|709.44|701.56|710.25|702.37|709.15|701.27|332
1742903400000|2025-03-25 11:50:00|709.43|701.55|708.69|700.81|710.34|702.46|708.48|700.6|396
1742903700000|2025-03-25 11:55:00|708.67|700.79|707.7|699.82|709.04|701.16|707.5|699.62|260
1742904000000|2025-03-25 12:00:00|707.69|699.81|706.25|698.37|708.4|700.52|706.25|698.37|479
1742904300000|2025-03-25 12:05:00|706.23|698.35|706.26|698.38|706.56|698.68|704.65|696.77|460
1742904600000|2025-03-25 12:10:00|706.25|698.37|707.12|699.24|707.33|699.45|705.62|697.74|347
1742904900000|2025-03-25 12:15:00|707.03|699.15|705.64|697.76|707.03|699.15|704.96|697.08|376
1742905200000|2025-03-25 12:20:00|705.63|697.75|706.43|698.55|706.48|698.6|704.77|696.89|343
1742905500000|2025-03-25 12:25:00|706.42|698.54|706.68|698.8|707.34|699.46|706.29|698.41|277
1742905800000|2025-03-25 12:30:00|706.67|698.79|704.32|696.44|707.53|699.65|704.31|696.43|323
1742906100000|2025-03-25 12:35:00|704.31|696.43|703.68|695.8|704.72|696.84|703.11|695.23|293
1742906400000|2025-03-25 12:40:00|703.67|695.79|704.64|696.76|705.06|697.18|702.15|694.27|445
1742906700000|2025-03-25 12:45:00|704.63|696.75|703.52|695.64|704.63|696.75|703.3|695.42|322
1742907000000|2025-03-25 12:50:00|703.51|695.63|703.1|695.22|704.6|696.72|703.01|695.13|306
1742907300000|2025-03-25 12:55:00|703.09|695.21|702.25|694.37|703.11|695.23|701.81|693.93|270
1742907600000|2025-03-25 13:00:00|702.26|694.38|703.35|695.47|703.91|696.03|701.89|694.01|293
1742907900000|2025-03-25 13:05:00|703.34|695.46|703.29|695.41|704.25|696.37|703.26|695.38|325
1742908200000|2025-03-25 13:10:00|703.28|695.4|706.01|698.13|706.01|698.13|703.23|695.35|325
1742908500000|2025-03-25 13:15:00|706.2|698.32|708.68|700.8|709.54|701.66|706.19|698.31|464
1742908800000|2025-03-25 13:20:00|708.67|700.79|707.38|699.5|708.96|701.08|707.38|699.5|553
1742909100000|2025-03-25 13:25:00|707.47|699.59|708.63|700.75|709.24|701.36|707.46|699.58|447
1742909400000|2025-03-25 13:30:00|708.62|700.74|708.84|700.96|711.1|703.22|708.37|700.49|617
1742909700000|2025-03-25 13:35:00|708.83|700.95|706.06|698.18|708.83|700.95|705.25|697.37|637
1742910000000|2025-03-25 13:40:00|706.05|698.17|703.81|695.93|707.11|699.23|703.48|695.6|584
1742910300000|2025-03-25 13:45:00|703.92|696.04|702.98|695.1|706.42|698.54|702.02|694.14|668
1742910600000|2025-03-25 13:50:00|702.97|695.09|704.7|696.82|704.99|697.11|701.85|693.97|602
1742910900000|2025-03-25 13:55:00|704.71|696.83|703.42|695.54|705.33|697.45|703.42|695.54|455
1742911200000|2025-03-25 14:00:00|703.41|695.53|702.28|694.4|703.86|695.98|700.55|692.67|676
1742911500000|2025-03-25 14:05:00|702.29|694.41|701.3|693.42|703.47|695.59|700.78|692.9|527
1742911800000|2025-03-25 14:10:00|701.29|693.41|703.22|695.34|703.74|695.86|700.98|693.1|468
1742912100000|2025-03-25 14:15:00|703.23|695.35|702.11|694.23|705.81|697.93|702.11|694.23|543
1742912400000|2025-03-25 14:20:00|702.1|694.22|704.44|696.56|704.89|697.01|702|694.12|493
1742912700000|2025-03-25 14:25:00|704.43|696.55|706.01|698.13|706.23|698.35|703.94|696.06|539
1742913000000|2025-03-25 14:30:00|706|698.12|706.92|699.04|708.1|700.22|705.87|697.99|519
1742913300000|2025-03-25 14:35:00|706.91|699.03|707.52|699.64|708.71|700.83|706.48|698.6|441
1742913600000|2025-03-25 14:40:00|707.51|699.63|709.1|701.22|709.78|701.9|707.5|699.62|477
1742913900000|2025-03-25 14:45:00|709.09|701.21|708.96|701.08|709.44|701.56|707.62|699.74|532
1742914200000|2025-03-25 14:50:00|708.95|701.07|708.41|700.53|709.09|701.21|707.48|699.6|551
1742914500000|2025-03-25 14:55:00|708.4|700.52|707.76|699.88|708.68|700.8|705.72|697.84|429
1742914800000|2025-03-25 15:00:00|707.84|699.96|708.64|700.76|710.14|702.26|707.84|699.96|404
1742915100000|2025-03-25 15:05:00|708.63|700.75|709.23|701.35|709.55|701.67|706.95|699.07|449
1742915400000|2025-03-25 15:10:00|709.39|701.51|708.06|700.18|710.24|702.36|706.94|699.06|425
1742915700000|2025-03-25 15:15:00|708.07|700.19|707.63|699.75|708.37|700.49|706.36|698.48|415
1742916000000|2025-03-25 15:20:00|707.61|699.73|706.96|699.08|707.85|699.97|705.69|697.81|433
1742916300000|2025-03-25 15:25:00|707.01|699.13|706.87|698.99|708.34|700.46|706.82|698.94|228
1742916600000|2025-03-25 15:30:00|706.85|698.97|705.74|697.86|707.75|699.87|704.8|696.92|409
1742916900000|2025-03-25 15:35:00|705.73|697.85|705.61|697.73|706.12|698.24|704.43|696.55|403
1742917200000|2025-03-25 15:40:00|705.71|697.83|706.31|698.43|706.59|698.71|704.78|696.9|332
1742917500000|2025-03-25 15:45:00|706.32|698.44|704.93|697.05|706.74|698.86|703.85|695.97|401
1742917800000|2025-03-25 15:50:00|704.91|697.03|702.92|695.04|704.91|697.03|702.92|695.04|494
1742918100000|2025-03-25 15:55:00|702.91|695.03|703.1|695.22|704.57|696.69|702.34|694.46|469
1742918400000|2025-03-25 16:00:00|703.09|695.21|702.95|695.07|704.39|696.51|701.87|693.99|633
1742918700000|2025-03-25 16:05:00|702.94|695.06|703.94|696.06|704.09|696.21|702.19|694.31|371
1742919000000|2025-03-25 16:10:00|703.84|695.96|703.67|695.79|705.43|697.55|702.91|695.03|523
1742919300000|2025-03-25 16:15:00|703.66|695.78|702.13|694.25|703.91|696.03|702.02|694.14|566
1742919600000|2025-03-25 16:20:00|702.12|694.24|702.55|694.67|703.98|696.1|701.65|693.77|483
1742919900000|2025-03-25 16:25:00|702.59|694.71|703.55|695.67|705.2|697.32|701.37|693.49|705
1742920200000|2025-03-25 16:30:00|703.56|695.68|699.49|691.61|704.48|696.6|698.93|691.05|609
1742920500000|2025-03-25 16:35:00|699.57|691.69|698.59|690.71|700.66|692.78|698.57|690.69|460
1742920800000|2025-03-25 16:40:00|698.4|690.52|699.82|691.94|700.01|692.13|698.01|690.13|484
1742921100000|2025-03-25 16:45:00|699.81|691.93|700.49|692.61|701|693.12|698.42|690.54|454
1742921400000|2025-03-25 16:50:00|700.48|692.6|701.5|693.62|701.79|693.91|700.3|692.42|285
1742921700000|2025-03-25 16:55:00|701.49|693.61|701.08|693.2|702.01|694.13|701.01|693.13|358
1742922000000|2025-03-25 17:00:00|701.07|693.19|703.4|695.52|704.09|696.21|701.06|693.18|417
1742922300000|2025-03-25 17:05:00|703.39|695.51|703.63|695.75|704.05|696.17|702.43|694.55|400
1742922600000|2025-03-25 17:10:00|703.6|695.72|703.87|695.99|704.35|696.47|703.03|695.15|385
1742922900000|2025-03-25 17:15:00|703.88|696|702.73|694.85|704.01|696.13|702.68|694.8|428
1742923200000|2025-03-25 17:20:00|702.58|694.7|702.47|694.59|703.32|695.44|702.15|694.27|453
1742923500000|2025-03-25 17:25:00|702.46|694.58|701.84|693.96|702.76|694.88|701.41|693.53|285
1742923800000|2025-03-25 17:30:00|701.83|693.95|702.66|694.78|703.16|695.28|701.46|693.58|313
1742924100000|2025-03-25 17:35:00|702.65|694.77|702.55|694.67|703.63|695.75|701.78|693.9|378
1742924400000|2025-03-25 17:40:00|702.54|694.66|704.17|696.29|704.45|696.57|702.51|694.63|401
1742924700000|2025-03-25 17:45:00|704.16|696.28|704.75|696.87|707.34|699.46|704.01|696.13|620
1742925000000|2025-03-25 17:50:00|704.76|696.88|706.83|698.95|706.86|698.98|703.97|696.09|483
1742925300000|2025-03-25 17:55:00|706.87|698.99|706.7|698.82|707.36|699.48|706.26|698.38|254
1742925600000|2025-03-25 18:00:00|706.72|698.84|706.12|698.24|706.72|698.84|704.06|696.18|406
1742925900000|2025-03-25 18:05:00|706.11|698.23|706.73|698.85|706.97|699.09|704.99|697.11|388
1742926200000|2025-03-25 18:10:00|706.8|698.92|706.62|698.74|707.67|699.79|706.17|698.29|285
1742926500000|2025-03-25 18:15:00|706.63|698.75|709.75|701.87|709.98|702.1|706.39|698.51|262
1742926800000|2025-03-25 18:20:00|709.74|701.86|707.33|699.45|709.74|701.86|707.32|699.44|272
1742927100000|2025-03-25 18:25:00|707.32|699.44|706.23|698.35|707.32|699.44|705.67|697.79|250
1742927400000|2025-03-25 18:30:00|706.22|698.34|706.1|698.22|706.68|698.8|705.29|697.41|282
1742927700000|2025-03-25 18:35:00|705.87|697.99|704.35|696.47|706.64|698.76|703.79|695.91|274
1742928000000|2025-03-25 18:40:00|704.34|696.46|702.51|694.63|704.36|696.48|702.11|694.23|300
1742928300000|2025-03-25 18:45:00|702.5|694.62|702.81|694.93|703.15|695.27|702|694.12|301
1742928600000|2025-03-25 18:50:00|702.8|694.92|703.43|695.55|703.54|695.66|702.17|694.29|250
1742928900000|2025-03-25 18:55:00|703.42|695.54|701.94|694.06|703.48|695.6|701.94|694.06|206
1742929200000|2025-03-25 19:00:00|701.95|694.07|703.34|695.46|703.91|696.03|701.89|694.01|278
1742929500000|2025-03-25 19:05:00|703.33|695.45|705.48|697.6|705.75|697.87|703.33|695.45|286
1742929800000|2025-03-25 19:10:00|705.47|697.59|703.18|695.3|705.53|697.65|703|695.12|210
1742930100000|2025-03-25 19:15:00|703.15|695.27|703.64|695.76|704.06|696.18|702.81|694.93|261
1742930400000|2025-03-25 19:20:00|703.63|695.75|704.69|696.81|705.06|697.18|703.17|695.29|284
1742930700000|2025-03-25 19:25:00|704.68|696.8|704.31|696.43|706|698.12|704.31|696.43|227
1742931000000|2025-03-25 19:30:00|704.3|696.42|704.35|696.47|704.67|696.79|703.38|695.5|257
1742931300000|2025-03-25 19:35:00|704.34|696.46|704.67|696.79|706.1|698.22|703.34|695.46|243
1742931600000|2025-03-25 19:40:00|704.66|696.78|704.01|696.13|704.75|696.87|703.26|695.38|188
1742931900000|2025-03-25 19:45:00|704|696.12|705.86|697.98|705.86|697.98|703.34|695.46|242
1742932200000|2025-03-25 19:50:00|705.85|697.97|705.02|697.14|706.06|698.18|705.01|697.13|227
1742932500000|2025-03-25 19:55:00|705.07|697.19|703.88|696|705.7|697.82|703.88|696|256
1742932800000|2025-03-25 20:00:00|703.87|695.99|704.05|696.17|704.65|696.77|702.62|694.74|264
1742933100000|2025-03-25 20:05:00|704.04|696.16|706.79|698.91|707.01|699.13|703.36|695.48|423
1742933400000|2025-03-25 20:10:00|706.89|699.01|705.36|697.48|707.56|699.68|705.02|697.14|287
1742933700000|2025-03-25 20:15:00|705.46|697.58|704.77|696.89|706.58|698.7|704.38|696.5|331
1742934000000|2025-03-25 20:20:00|704.67|696.79|705.56|697.68|706.15|698.27|704.39|696.51|283
1742934300000|2025-03-25 20:25:00|705.45|697.57|703.94|696.06|705.86|697.98|703.94|696.06|197
1742934600000|2025-03-25 20:30:00|703.76|695.88|702.75|694.87|704.17|696.29|702.14|694.26|280
1742934900000|2025-03-25 20:35:00|702.76|694.88|702.57|694.69|703.44|695.56|702.57|694.69|350
1742935200000|2025-03-25 20:40:00|702.56|694.68|701.89|694.01|702.75|694.87|701.04|693.16|323
1742935500000|2025-03-25 20:45:00|701.88|694|701.52|693.64|702.71|694.83|701.52|693.64|364
1742935800000|2025-03-25 20:50:00|701.51|693.63|699.4|691.52|701.51|693.63|699.4|691.52|380
1742936100000|2025-03-25 20:55:00|699.41|691.53|698.27|690.39|699.74|691.86|698.22|690.34|270
1742936400000|2025-03-25 21:00:00|698.26|690.38|700.5|692.62|700.82|692.94|698.17|690.29|289
1742936700000|2025-03-25 21:05:00|700.51|692.63|701.82|693.94|702.05|694.17|700.45|692.57|323
1742937000000|2025-03-25 21:10:00|701.81|693.93|701.39|693.51|702.85|694.97|701.39|693.51|242
1742937300000|2025-03-25 21:15:00|701.37|693.49|701.97|694.09|702.63|694.75|701.12|693.24|256
1742937600000|2025-03-25 21:20:00|701.98|694.1|703.61|695.73|704.03|696.15|701.69|693.81|186
1742937900000|2025-03-25 21:25:00|703.31|695.43|701.66|693.78|703.38|695.5|701.66|693.78|233
1742938200000|2025-03-25 21:30:00|701.65|693.77|699.48|691.6|701.71|693.83|699.48|691.6|183
1742938500000|2025-03-25 21:35:00|699.47|691.59|698.51|690.63|699.47|691.59|697.75|689.87|227
1742938800000|2025-03-25 21:40:00|698.49|690.61|699.13|691.25|699.95|692.07|698.09|690.21|208
1742939100000|2025-03-25 21:45:00|699.14|691.26|699.72|691.84|699.76|691.88|698.93|691.05|164
1742939400000|2025-03-25 21:50:00|699.71|691.83|700.18|692.3|700.32|692.44|699.71|691.83|206
1742939700000|2025-03-25 21:55:00|700.17|692.29|700.43|692.55|700.43|692.55|699.44|691.56|244
1742940000000|2025-03-25 22:00:00|700.42|692.54|700.84|692.96|701.63|693.75|700.01|692.13|447
1742940300000|2025-03-25 22:05:00|700.8|692.92|701.39|693.51|701.77|693.89|699.8|691.92|307
1742940600000|2025-03-25 22:10:00|701.3|693.42|702.04|694.16|702.48|694.6|700.21|692.33|295
1742940900000|2025-03-25 22:15:00|702.03|694.15|700.05|692.17|702.41|694.53|700.05|692.17|278
1742941200000|2025-03-25 22:20:00|700.03|692.15|700.32|692.44|700.48|692.6|699.39|691.51|161
1742941500000|2025-03-25 22:25:00|700.31|692.43|699.57|691.69|700.59|692.71|699.23|691.35|152
1742941800000|2025-03-25 22:30:00|699.55|691.67|698.5|690.62|699.55|691.67|697.41|689.53|346
1742942100000|2025-03-25 22:35:00|698.51|690.63|699.8|691.92|699.93|692.05|698.13|690.25|281
1742942400000|2025-03-25 22:40:00|699.79|691.91|700.08|692.2|700.27|692.39|699.57|691.69|226
1742942700000|2025-03-25 22:45:00|700.07|692.19|700.21|692.33|700.83|692.95|699.23|691.35|285
1742943000000|2025-03-25 22:50:00|700.19|692.31|701.4|693.52|701.54|693.66|700.12|692.24|219
1742943300000|2025-03-25 22:55:00|701.31|693.43|699.83|691.95|701.31|693.43|699.83|691.95|169
1742943600000|2025-03-25 23:00:00|700|692.12|698.55|690.67|700.53|692.65|698.46|690.58|286
1742943900000|2025-03-25 23:05:00|698.56|690.68|698.39|690.51|698.98|691.1|697.99|690.11|302
1742944200000|2025-03-25 23:10:00|698.4|690.52|698.49|690.61|698.98|691.1|697.72|689.84|282
1742944500000|2025-03-25 23:15:00|698.5|690.62|698.95|691.07|699.59|691.71|698.26|690.38|383
1742944800000|2025-03-25 23:20:00|698.94|691.06|699.55|691.67|699.57|691.69|698.71|690.83|295
1742945100000|2025-03-25 23:25:00|699.56|691.68|699.6|691.72|699.99|692.11|698.96|691.08|278
1742945400000|2025-03-25 23:30:00|699.59|691.71|698.85|690.97|699.79|691.91|698.49|690.61|247
1742945700000|2025-03-25 23:35:00|698.84|690.96|699.52|691.64|699.63|691.75|698.68|690.8|305
1742946000000|2025-03-25 23:40:00|699.51|691.63|700.16|692.28|700.24|692.36|698.96|691.08|337
1742946300000|2025-03-25 23:45:00|700.15|692.27|701.1|693.22|701.16|693.28|699.47|691.59|303
1742946600000|2025-03-25 23:50:00|701.11|693.23|701.56|693.68|701.97|694.09|701.01|693.13|255
1742946900000|2025-03-25 23:55:00|701.55|693.67|701.48|693.6|702.44|694.56|701.22|693.34|257
1742947200000|2025-03-26 00:00:00|701.47|693.59|700.25|692.37|702.13|694.25|700.25|692.37|350
1742947500000|2025-03-26 00:05:00|700.23|692.35|699.94|692.06|700.29|692.41|698.98|691.1|291
1742947800000|2025-03-26 00:10:00|699.95|692.07|699.55|691.67|700.89|693.01|699.55|691.67|327
1742948100000|2025-03-26 00:15:00|699.54|691.66|701.09|693.21|701.72|693.84|698.77|690.89|397
1742948400000|2025-03-26 00:20:00|701.08|693.2|701.2|693.32|701.6|693.72|699.9|692.02|405
1742948700000|2025-03-26 00:25:00|701.19|693.31|702.91|695.03|703.43|695.55|700.73|692.85|382
1742949000000|2025-03-26 00:30:00|702.92|695.04|704.27|696.39|706.27|698.39|701.39|693.51|393
1742949300000|2025-03-26 00:35:00|704.3|696.42|704.7|696.82|705.44|697.56|703.6|695.72|403
1742949600000|2025-03-26 00:40:00|704.86|696.98|707.22|699.34|707.77|699.89|704.59|696.71|393
1742949900000|2025-03-26 00:45:00|707.14|699.26|707.11|699.23|707.57|699.69|706.92|699.04|292
1742950200000|2025-03-26 00:50:00|707.12|699.24|706.85|698.97|707.63|699.75|706.8|698.92|245
1742950500000|2025-03-26 00:55:00|706.94|699.06|707.38|699.5|707.38|699.5|706.85|698.97|221
1742950800000|2025-03-26 01:00:00|707.37|699.49|708.33|700.45|709.02|701.14|706.97|699.09|313
1742951100000|2025-03-26 01:05:00|708.35|700.47|707.58|699.7|708.48|700.6|707.32|699.44|276
1742951400000|2025-03-26 01:10:00|707.57|699.69|707.71|699.83|708.95|701.07|707.44|699.56|368
1742951700000|2025-03-26 01:15:00|707.7|699.82|708.95|701.07|709.37|701.49|706.9|699.02|410
1742952000000|2025-03-26 01:20:00|708.93|701.05|710.01|702.13|711.44|703.56|708.84|700.96|454
1742952300000|2025-03-26 01:25:00|710|702.12|711.17|703.29|711.59|703.71|709.52|701.64|383
1742952600000|2025-03-26 01:30:00|711.18|703.3|712.51|704.63|712.52|704.64|710.89|703.01|392
1742952900000|2025-03-26 01:35:00|712.5|704.62|712.31|704.43|713.38|705.5|711.8|703.92|408
1742953200000|2025-03-26 01:40:00|712.3|704.42|712.36|704.48|713.11|705.23|712.18|704.3|387
1742953500000|2025-03-26 01:45:00|712.37|704.49|711.92|704.04|713.23|705.35|711.82|703.94|464
1742953800000|2025-03-26 01:50:00|711.98|704.1|711.46|703.58|712.07|704.19|710.87|702.99|418
1742954100000|2025-03-26 01:55:00|711.49|703.61|711.17|703.29|711.53|703.65|710.84|702.96|305
1742954400000|2025-03-26 02:00:00|711.2|703.32|710.03|702.15|712.8|704.92|709.94|702.06|441
1742954700000|2025-03-26 02:05:00|710.04|702.16|709.13|701.25|710.21|702.33|707.87|699.99|417
1742955000000|2025-03-26 02:10:00|709.11|701.23|706.31|698.43|709.13|701.25|706.31|698.43|424
1742955300000|2025-03-26 02:15:00|706.32|698.44|705.5|697.62|706.61|698.73|704.94|697.06|370
1742955600000|2025-03-26 02:20:00|705.49|697.61|704.99|697.11|706.01|698.13|704.71|696.83|382
1742955900000|2025-03-26 02:25:00|704.97|697.09|704.9|697.02|705.48|697.6|704.76|696.88|265
1742956200000|2025-03-26 02:30:00|704.89|697.01|703.96|696.08|705.98|698.1|703.96|696.08|350
1742956500000|2025-03-26 02:35:00|703.97|696.09|704.35|696.47|704.59|696.71|703.04|695.16|283
1742956800000|2025-03-26 02:40:00|704.34|696.46|703.07|695.19|704.35|696.47|702.89|695.01|329
1742957100000|2025-03-26 02:45:00|703.06|695.18|702.58|694.7|703.92|696.04|702.34|694.46|408
1742957400000|2025-03-26 02:50:00|702.59|694.71|700.77|692.89|702.76|694.88|700.57|692.69|347
1742957700000|2025-03-26 02:55:00|700.83|692.95|699.38|691.5|700.83|692.95|699.23|691.35|313
1742958000000|2025-03-26 03:00:00|699.37|691.49|699.26|691.38|700.32|692.44|698.96|691.08|383
1742958300000|2025-03-26 03:05:00|699.25|691.37|699.72|691.84|700.5|692.62|698.96|691.08|303
1742958600000|2025-03-26 03:10:00|699.71|691.83|699.12|691.24|700.04|692.16|698.87|690.99|320
1742958900000|2025-03-26 03:15:00|699.11|691.23|700.91|693.03|701.4|693.52|697.51|689.63|384
1742959200000|2025-03-26 03:20:00|700.92|693.04|700.82|692.94|701.51|693.63|700.49|692.61|304
1742959500000|2025-03-26 03:25:00|700.68|692.8|700.26|692.38|701.17|693.29|699.63|691.75|236
1742959800000|2025-03-26 03:30:00|700.25|692.37|698.28|690.4|700.25|692.37|696.75|688.87|278
1742960100000|2025-03-26 03:35:00|698.17|690.29|694.79|686.91|698.18|690.3|694.58|686.7|442
1742960400000|2025-03-26 03:40:00|694.8|686.92|694.26|686.38|695.07|687.19|693.34|685.46|287
1742960700000|2025-03-26 03:45:00|694.25|686.37|695.18|687.3|695.45|687.57|692.7|684.82|369
1742961000000|2025-03-26 03:50:00|695.17|687.29|695.96|688.08|695.98|688.1|694.82|686.94|315
1742961300000|2025-03-26 03:55:00|695.97|688.09|697.56|689.68|698.01|690.13|695.34|687.46|333
1742961600000|2025-03-26 04:00:00|697.57|689.69|697.85|689.97|698.67|690.79|696.36|688.48|406
1742961900000|2025-03-26 04:05:00|697.84|689.96|699.3|691.42|699.65|691.77|697.44|689.56|303
1742962200000|2025-03-26 04:10:00|699.29|691.41|700.01|692.13|700.21|692.33|699.09|691.21|233
1742962500000|2025-03-26 04:15:00|700|692.12|698.03|690.15|700|692.12|697.86|689.98|248
1742962800000|2025-03-26 04:20:00|698.02|690.14|698.6|690.72|698.67|690.79|696.87|688.99|241
1742963100000|2025-03-26 04:25:00|698.59|690.71|698.08|690.2|698.67|690.79|697.85|689.97|228
1742963400000|2025-03-26 04:30:00|698.07|690.19|699.17|691.29|699.43|691.55|697.87|689.99|226
1742963700000|2025-03-26 04:35:00|699.16|691.28|700.45|692.57|700.5|692.62|698.91|691.03|194
1742964000000|2025-03-26 04:40:00|700.44|692.56|701.26|693.38|701.47|693.59|700.44|692.56|251
1742964300000|2025-03-26 04:45:00|701.25|693.37|698.98|691.1|701.34|693.46|698.81|690.93|304
1742964600000|2025-03-26 04:50:00|698.97|691.09|699.99|692.11|700.08|692.2|698.69|690.81|275
1742964900000|2025-03-26 04:55:00|700.01|692.13|699.79|691.91|700.08|692.2|699.64|691.76|194
1742965200000|2025-03-26 05:00:00|699.8|691.92|697.35|689.47|699.82|691.94|697.35|689.47|294
1742965500000|2025-03-26 05:05:00|697.34|689.46|697.82|689.94|697.91|690.03|696.84|688.96|316
1742965800000|2025-03-26 05:10:00|697.81|689.93|697.45|689.57|698.35|690.47|697.3|689.42|301
1742966100000|2025-03-26 05:15:00|697.44|689.56|697.31|689.43|697.58|689.7|696.56|688.68|217
1742966400000|2025-03-26 05:20:00|697.3|689.42|697.24|689.36|698.34|690.46|697.05|689.17|235
1742966700000|2025-03-26 05:25:00|697.23|689.35|698.29|690.41|698.82|690.94|696.85|688.97|247
1742967000000|2025-03-26 05:30:00|698.28|690.4|700.18|692.3|700.35|692.47|698.06|690.18|310
1742967300000|2025-03-26 05:35:00|700.17|692.29|699.96|692.08|700.34|692.46|698.94|691.06|403
1742967600000|2025-03-26 05:40:00|699.94|692.06|703.76|695.88|704.59|696.71|699.41|691.53|520
1742967900000|2025-03-26 05:45:00|703.75|695.87|700.86|692.98|704.01|696.13|700.78|692.9|411
1742968200000|2025-03-26 05:50:00|700.87|692.99|700.78|692.9|701.02|693.14|700.24|692.36|287
1742968500000|2025-03-26 05:55:00|700.8|692.92|700.7|692.82|701.06|693.18|700.17|692.29|294
1742968800000|2025-03-26 06:00:00|700.69|692.81|698.81|690.93|700.69|692.81|698.71|690.83|390
1742969100000|2025-03-26 06:05:00|698.8|690.92|701.5|693.62|701.54|693.66|698.71|690.83|356
1742969400000|2025-03-26 06:10:00|701.49|693.61|701.11|693.23|702.19|694.31|700.9|693.02|379
1742969700000|2025-03-26 06:15:00|701.1|693.22|701.36|693.48|701.37|693.49|700.09|692.21|395
1742970000000|2025-03-26 06:20:00|701.35|693.47|701.57|693.69|702.14|694.26|701.11|693.23|352
1742970300000|2025-03-26 06:25:00|701.53|693.65|701.17|693.29|701.91|694.03|701|693.12|352
1742970600000|2025-03-26 06:30:00|701.14|693.26|701.23|693.35|702|694.12|700.71|692.83|409
1742970900000|2025-03-26 06:35:00|701.24|693.36|701.46|693.58|702.03|694.15|701|693.12|369
1742971200000|2025-03-26 06:40:00|701.47|693.59|703.22|695.34|703.26|695.38|701.46|693.58|328
1742971500000|2025-03-26 06:45:00|703.23|695.35|703.64|695.76|703.93|696.05|702.96|695.08|352
1742971800000|2025-03-26 06:50:00|703.65|695.77|704.21|696.33|704.43|696.55|703.05|695.17|317
1742972100000|2025-03-26 06:55:00|704.22|696.34|705.02|697.14|706.22|698.34|704.19|696.31|378
1742972400000|2025-03-26 07:00:00|705.1|697.22|705.34|697.46|705.35|697.47|704.14|696.26|323
1742972700000|2025-03-26 07:05:00|705.33|697.45|705.5|697.62|706.46|698.58|704.84|696.96|477
1742973000000|2025-03-26 07:10:00|705.49|697.61|706.88|699|706.88|699|705.37|697.49|330
1742973300000|2025-03-26 07:15:00|706.87|698.99|707.86|699.98|708.93|701.05|706.86|698.98|418
1742973600000|2025-03-26 07:20:00|707.87|699.99|707.86|699.98|708.38|700.5|707.18|699.3|400
1742973900000|2025-03-26 07:25:00|707.85|699.97|709.89|702.01|710.28|702.4|707.84|699.96|400
1742974200000|2025-03-26 07:30:00|709.9|702.02|709.77|701.89|710.72|702.84|709.02|701.14|490
1742974500000|2025-03-26 07:35:00|709.78|701.9|710.62|702.74|710.93|703.05|709.26|701.38|483
1742974800000|2025-03-26 07:40:00|710.65|702.77|711.1|703.22|711.77|703.89|710.64|702.76|442
1742975100000|2025-03-26 07:45:00|711.09|703.21|711.86|703.98|712.72|704.84|710.79|702.91|355
1742975400000|2025-03-26 07:50:00|711.87|703.99|712.3|704.42|712.54|704.66|711.62|703.74|325
1742975700000|2025-03-26 07:55:00|712.29|704.41|713.26|705.38|714.03|706.15|712.15|704.27|327
1742976000000|2025-03-26 08:00:00|713.29|705.41|713.2|705.32|715.31|707.43|712.9|705.02|440
1742976300000|2025-03-26 08:05:00|713.19|705.31|712.99|705.11|714.25|706.37|711.94|704.06|340
1742976600000|2025-03-26 08:10:00|713|705.12|711.22|703.34|713|705.12|710.95|703.07|350
1742976900000|2025-03-26 08:15:00|711.23|703.35|710.32|702.44|712.66|704.78|710.18|702.3|383
1742977200000|2025-03-26 08:20:00|710.31|702.43|712.78|704.9|713.93|706.05|710.31|702.43|458
1742977500000|2025-03-26 08:25:00|712.77|704.89|712.01|704.13|712.77|704.89|710.63|702.75|283
1742977800000|2025-03-26 08:30:00|712.02|704.14|712.77|704.89|714.09|706.21|712.02|704.14|257
1742978100000|2025-03-26 08:35:00|712.78|704.9|712.78|704.9|713.39|705.51|711.99|704.11|304
1742978400000|2025-03-26 08:40:00|712.77|704.89|711.6|703.72|713.25|705.37|711.58|703.7|202
1742978700000|2025-03-26 08:45:00|711.59|703.71|708.35|700.47|711.59|703.71|707.83|699.95|330
1742979000000|2025-03-26 08:50:00|708.34|700.46|707.9|700.02|708.34|700.46|707.21|699.33|453
1742979300000|2025-03-26 08:55:00|707.99|700.11|708.29|700.41|708.73|700.85|707.86|699.98|281
1742979600000|2025-03-26 09:00:00|708.3|700.42|709.29|701.41|709.88|702|708.29|700.41|338
1742979900000|2025-03-26 09:05:00|709.3|701.42|708.11|700.23|709.3|701.42|707.95|700.07|294
1742980200000|2025-03-26 09:10:00|708.12|700.24|708.16|700.28|709.38|701.5|708.03|700.15|149
1742980500000|2025-03-26 09:15:00|708.15|700.27|707.15|699.27|708.84|700.96|707|699.12|269
1742980800000|2025-03-26 09:20:00|707.16|699.28|707.85|699.97|707.95|700.07|706.34|698.46|426
1742981100000|2025-03-26 09:25:00|707.84|699.96|708.56|700.68|709|701.12|707.83|699.95|283
1742981400000|2025-03-26 09:30:00|708.57|700.69|709.38|701.5|709.53|701.65|708.17|700.29|331
1742981700000|2025-03-26 09:35:00|709.37|701.49|710.81|702.93|711|703.12|708.98|701.1|498
1742982000000|2025-03-26 09:40:00|710.82|702.94|710.67|702.79|711.15|703.27|710.36|702.48|450
1742982300000|2025-03-26 09:45:00|710.66|702.78|708.68|700.8|710.72|702.84|708.3|700.42|370
1742982600000|2025-03-26 09:50:00|708.64|700.76|707.06|699.18|708.64|700.76|706.94|699.06|344
1742982900000|2025-03-26 09:55:00|707.11|699.23|707.38|699.5|707.48|699.6|706.51|698.63|408
1742983200000|2025-03-26 10:00:00|707.37|699.49|707.41|699.53|708.52|700.64|707.19|699.31|383
1742983500000|2025-03-26 10:05:00|707.43|699.55|707.81|699.93|707.9|700.02|706.66|698.78|475
1742983800000|2025-03-26 10:10:00|707.8|699.92|708.84|700.96|708.99|701.11|707.19|699.31|355
1742984100000|2025-03-26 10:15:00|709.09|701.21|710.22|702.34|710.22|702.34|709.03|701.15|126
1742984400000|2025-03-26 10:20:00|710.23|702.35|710.44|702.56|710.8|702.92|708.98|701.1|274
1742984700000|2025-03-26 10:25:00|710.43|702.55|711.99|704.11|712.21|704.33|710.25|702.37|452
1742985000000|2025-03-26 10:30:00|712|704.12|711.54|703.66|712.86|704.98|710.99|703.11|428
1742985300000|2025-03-26 10:35:00|711.53|703.65|711.52|703.64|711.61|703.73|710.71|702.83|378
1742985600000|2025-03-26 10:40:00|711.51|703.63|711.04|703.16|712.29|704.41|710.83|702.95|388
1742985900000|2025-03-26 10:45:00|711.03|703.15|713.14|705.26|713.37|705.49|710.91|703.03|356
1742986200000|2025-03-26 10:50:00|713.11|705.23|712.68|704.8|713.52|705.64|711.72|703.84|342
1742986500000|2025-03-26 10:55:00|712.6|704.72|712.94|705.06|713.7|705.82|712.53|704.65|302
1742986800000|2025-03-26 11:00:00|713.07|705.19|713.19|705.31|713.77|705.89|712.22|704.34|446
1742987100000|2025-03-26 11:05:00|713.09|705.21|714.18|706.3|714.62|706.74|713.09|705.21|317
1742987400000|2025-03-26 11:10:00|714.17|706.29|715.28|707.4|715.32|707.44|714|706.12|499
1742987700000|2025-03-26 11:15:00|715.29|707.41|715.11|707.23|716.85|708.97|714.78|706.9|466
1742988000000|2025-03-26 11:20:00|715.1|707.22|716.43|708.55|716.57|708.69|714.8|706.92|334
1742988300000|2025-03-26 11:25:00|716.42|708.54|716.58|708.7|716.67|708.79|716.14|708.26|171
1742988600000|2025-03-26 11:30:00|716.42|708.54|716.35|708.47|718.06|710.18|715.58|707.7|413
1742988900000|2025-03-26 11:35:00|716.34|708.46|716.3|708.42|717.26|709.38|716.1|708.22|318
1742989200000|2025-03-26 11:40:00|716.13|708.25|714.89|707.01|716.31|708.43|714.43|706.55|352
1742989500000|2025-03-26 11:45:00|714.88|707|716.79|708.91|717.03|709.15|714.51|706.63|345
1742989800000|2025-03-26 11:50:00|716.84|708.96|715.17|707.29|717.13|709.25|714.98|707.1|367
1742990100000|2025-03-26 11:55:00|715.18|707.3|714.59|706.71|715.77|707.89|714.44|706.56|315
1742990400000|2025-03-26 12:00:00|714.63|706.75|715.99|708.11|716.07|708.19|714.63|706.75|349
1742990700000|2025-03-26 12:05:00|716|708.12|714.75|706.87|716.19|708.31|714.56|706.68|252
1742991000000|2025-03-26 12:10:00|714.74|706.86|715.48|707.6|715.64|707.76|713.62|705.74|407
1742991300000|2025-03-26 12:15:00|715.56|707.68|713.27|705.39|716.08|708.2|712.49|704.61|389
1742991600000|2025-03-26 12:20:00|713.26|705.38|710.66|702.78|713.27|705.39|710.41|702.53|321
1742991900000|2025-03-26 12:25:00|710.73|702.85|711.21|703.33|712.37|704.49|710.42|702.54|237
1742992200000|2025-03-26 12:30:00|710.86|702.98|709.16|701.28|711.51|703.63|708.93|701.05|391
1742992500000|2025-03-26 12:35:00|709.15|701.27|710.4|702.52|710.41|702.53|708.69|700.81|332
1742992800000|2025-03-26 12:40:00|710.54|702.66|712.27|704.39|712.6|704.72|710.54|702.66|164
1742993100000|2025-03-26 12:45:00|712.24|704.36|712.54|704.66|713.06|705.18|710.22|702.34|268
1742993400000|2025-03-26 12:50:00|712.55|704.67|712.7|704.82|712.93|705.05|712.12|704.24|203
1742993700000|2025-03-26 12:55:00|712.61|704.73|712.3|704.42|713.08|705.2|712.23|704.35|168
1742994000000|2025-03-26 13:00:00|712.29|704.41|710.7|702.82|712.29|704.41|710.11|702.23|300
1742994300000|2025-03-26 13:05:00|710.97|703.09|709.75|701.87|711.21|703.33|709.52|701.64|352
1742994600000|2025-03-26 13:10:00|709.68|701.8|708.7|700.82|710.16|702.28|708.52|700.64|279
1742994900000|2025-03-26 13:15:00|708.69|700.81|709.08|701.2|709.85|701.97|708.15|700.27|343
1742995200000|2025-03-26 13:20:00|709.07|701.19|706.84|698.96|709.75|701.87|706.68|698.8|417
1742995500000|2025-03-26 13:25:00|706.85|698.97|706.4|698.52|707.23|699.35|705.72|697.84|366
1742995800000|2025-03-26 13:30:00|706.39|698.51|702.8|694.92|707.67|699.79|702.68|694.8|580
1742996100000|2025-03-26 13:35:00|702.79|694.91|705.73|697.85|707.47|699.59|702.71|694.83|554
1742996400000|2025-03-26 13:40:00|705.84|697.96|705.92|698.04|706.87|698.99|703.92|696.04|443
1742996700000|2025-03-26 13:45:00|706.32|698.44|703.4|695.52|707.12|699.24|703.08|695.2|568
1742997000000|2025-03-26 13:50:00|703.38|695.5|698.87|690.99|703.38|695.5|697.88|690|780
1742997300000|2025-03-26 13:55:00|698.84|690.96|694.38|686.5|698.84|690.96|693.91|686.03|773
1742997600000|2025-03-26 14:00:00|694.02|686.14|697.43|689.55|699.02|691.14|693.58|685.7|786
1742997900000|2025-03-26 14:05:00|697.7|689.82|696.92|689.04|699.35|691.47|696.49|688.61|650
1742998200000|2025-03-26 14:10:00|696.89|689.01|695.8|687.92|698.11|690.23|695.33|687.45|679
1742998500000|2025-03-26 14:15:00|695.72|687.84|690.61|682.73|697.03|689.15|690.5|682.62|715
1742998800000|2025-03-26 14:20:00|690.62|682.74|686.62|678.74|690.79|682.91|686.32|678.44|829
1742999100000|2025-03-26 14:25:00|686.6|678.72|689.88|682|690.08|682.2|686.3|678.42|753
1742999400000|2025-03-26 14:30:00|689.87|681.99|688.92|681.04|691.34|683.46|688.57|680.69|728
1742999700000|2025-03-26 14:35:00|688.91|681.03|689.26|681.38|689.82|681.94|687.14|679.26|626
1743000000000|2025-03-26 14:40:00|689.25|681.37|686.98|679.1|689.77|681.89|686.63|678.75|527
1743000300000|2025-03-26 14:45:00|686.97|679.09|686.79|678.91|688.29|680.41|685.28|677.4|622
1743000600000|2025-03-26 14:50:00|686.85|678.97|691.43|683.55|692.16|684.28|686.66|678.78|560
1743000900000|2025-03-26 14:55:00|691.42|683.54|689.6|681.72|691.42|683.54|689.3|681.42|435
1743001200000|2025-03-26 15:00:00|689.61|681.73|690.94|683.06|691.88|684|689.21|681.33|525
1743001500000|2025-03-26 15:05:00|690.93|683.05|690.33|682.45|691.18|683.3|689.1|681.22|489
1743001800000|2025-03-26 15:10:00|689.99|682.11|688.08|680.2|690.25|682.37|687.81|679.93|517
1743002100000|2025-03-26 15:15:00|688.07|680.19|688.46|680.58|688.66|680.78|685.89|678.01|487
1743002400000|2025-03-26 15:20:00|688.47|680.59|688.42|680.54|688.71|680.83|686.11|678.23|508
1743002700000|2025-03-26 15:25:00|688.41|680.53|687.86|679.98|688.62|680.74|686.65|678.77|552
1743003000000|2025-03-26 15:30:00|687.98|680.1|688.14|680.26|689.6|681.72|687.25|679.37|336
1743003300000|2025-03-26 15:35:00|688.13|680.25|689.5|681.62|690.6|682.72|688.11|680.23|444
1743003600000|2025-03-26 15:40:00|689.55|681.67|690.93|683.05|691.1|683.22|689.21|681.33|445
1743003900000|2025-03-26 15:45:00|690.92|683.04|692.74|684.86|693.83|685.95|690.74|682.86|490
1743004200000|2025-03-26 15:50:00|692.62|684.74|689.92|682.04|692.67|684.79|689.67|681.79|363
1743004500000|2025-03-26 15:55:00|689.89|682.01|688.76|680.88|689.9|682.02|687.48|679.6|399
1743004800000|2025-03-26 16:00:00|688.65|680.77|686.56|678.68|688.65|680.77|686.38|678.5|511
1743005100000|2025-03-26 16:05:00|686.55|678.67|688.85|680.97|689.11|681.23|686.25|678.37|291
1743005400000|2025-03-26 16:10:00|688.86|680.98|687.94|680.06|689.9|682.02|687.37|679.49|254
1743005700000|2025-03-26 16:15:00|687.95|680.07|687.2|679.32|687.95|680.07|686.25|678.37|416
1743006000000|2025-03-26 16:20:00|687.12|679.24|688.2|680.32|688.27|680.39|686.35|678.47|747
1743006300000|2025-03-26 16:25:00|688.42|680.54|692.04|684.16|692.07|684.19|688.03|680.15|609
1743006600000|2025-03-26 16:30:00|691.98|684.1|688.15|680.27|693.35|685.47|688.1|680.22|521
1743006900000|2025-03-26 16:35:00|688.06|680.18|688.16|680.28|689.65|681.77|687.73|679.85|296
1743007200000|2025-03-26 16:40:00|688.12|680.24|687.97|680.09|688.86|680.98|687.5|679.62|330
1743007500000|2025-03-26 16:45:00|687.98|680.1|690.59|682.71|690.61|682.73|687.88|680|392
1743007800000|2025-03-26 16:50:00|690.51|682.63|688.75|680.87|690.51|682.63|688.35|680.47|396
1743008100000|2025-03-26 16:55:00|688.74|680.86|687.75|679.87|689.59|681.71|687.07|679.19|469
1743008400000|2025-03-26 17:00:00|687.76|679.88|687.83|679.95|689.32|681.44|686.83|678.95|647
1743008700000|2025-03-26 17:05:00|687.82|679.94|686.58|678.7|688.44|680.56|685.99|678.11|594
1743009000000|2025-03-26 17:10:00|686.59|678.71|689.63|681.75|690.09|682.21|686.34|678.46|369
1743009300000|2025-03-26 17:15:00|689.72|681.84|685.93|678.05|689.88|682|685.65|677.77|499
1743009600000|2025-03-26 17:20:00|685.92|678.04|684.79|676.91|686.37|678.49|684.64|676.76|426
1743009900000|2025-03-26 17:25:00|684.78|676.9|683.58|675.7|684.78|676.9|682.67|674.79|469
1743010200000|2025-03-26 17:30:00|683.57|675.69|680.55|672.67|684.16|676.28|680.11|672.23|509
1743010500000|2025-03-26 17:35:00|680.53|672.65|682.42|674.54|682.57|674.69|680.37|672.49|469
1743010800000|2025-03-26 17:40:00|682.41|674.53|684.41|676.53|685.34|677.46|682.26|674.38|432
1743011100000|2025-03-26 17:45:00|684.32|676.44|682.2|674.32|685.35|677.47|681.8|673.92|470
1743011400000|2025-03-26 17:50:00|682.19|674.31|681.88|674|683|675.12|681.63|673.75|389
1743011700000|2025-03-26 17:55:00|681.87|673.99|680.1|672.22|681.97|674.09|679.21|671.33|342
1743012000000|2025-03-26 18:00:00|680.09|672.21|682.7|674.82|682.97|675.09|679.49|671.61|534
1743012300000|2025-03-26 18:05:00|682.58|674.7|682.58|674.7|683.56|675.68|681.2|673.32|426
1743012600000|2025-03-26 18:10:00|682.57|674.69|684.53|676.65|685.46|677.58|682.54|674.66|377
1743012900000|2025-03-26 18:15:00|684.54|676.66|684.01|676.13|685.78|677.9|683.37|675.49|364
1743013200000|2025-03-26 18:20:00|683.99|676.11|683.68|675.8|683.99|676.11|682.83|674.95|325
1743013500000|2025-03-26 18:25:00|683.72|675.84|683.96|676.08|684.95|677.07|683.55|675.67|333
1743013800000|2025-03-26 18:30:00|683.92|676.04|682.61|674.73|685.11|677.23|682.44|674.56|342
1743014100000|2025-03-26 18:35:00|682.6|674.72|681.84|673.96|682.6|674.72|681.58|673.7|296
1743014400000|2025-03-26 18:40:00|681.9|674.02|680.58|672.7|682.46|674.58|679.97|672.09|375
1743014700000|2025-03-26 18:45:00|680.59|672.71|679.81|671.93|681.71|673.83|678.97|671.09|425
1743015000000|2025-03-26 18:50:00|679.8|671.92|679.37|671.49|680.89|673.01|678.98|671.1|403
1743015300000|2025-03-26 18:55:00|679.36|671.48|677.51|669.63|679.81|671.93|676.88|669|456
1743015600000|2025-03-26 19:00:00|677.5|669.62|676.41|668.53|678.98|671.1|676.28|668.4|503
1743015900000|2025-03-26 19:05:00|676.4|668.52|675.01|667.13|676.71|668.83|674.15|666.27|630
1743016200000|2025-03-26 19:10:00|674.98|667.1|674.58|666.7|675.69|667.81|673.83|665.95|570
1743016500000|2025-03-26 19:15:00|674.63|666.75|676.91|669.03|676.92|669.04|673.64|665.76|512
1743016800000|2025-03-26 19:20:00|676.92|669.04|677.18|669.3|678.79|670.91|676.36|668.48|480
1743017100000|2025-03-26 19:25:00|677.17|669.29|676.49|668.61|677.43|669.55|676.03|668.15|384
1743017400000|2025-03-26 19:30:00|676.48|668.6|678.86|670.98|679.17|671.29|676.47|668.59|420
1743017700000|2025-03-26 19:35:00|678.87|670.99|679.01|671.13|679.69|671.81|678.34|670.46|391
1743018000000|2025-03-26 19:40:00|679|671.12|685.65|677.77|685.83|677.95|678.99|671.11|444
1743018300000|2025-03-26 19:45:00|685.64|677.76|686.28|678.4|689.37|681.49|685.64|677.76|739
1743018600000|2025-03-26 19:50:00|686.27|678.39|685.07|677.19|686.73|678.85|684.43|676.55|455
1743018900000|2025-03-26 19:55:00|685.06|677.18|683.16|675.28|685.28|677.4|682.6|674.72|473
1743019200000|2025-03-26 20:00:00|683.14|675.26|684.59|676.71|686.45|678.57|682.29|674.41|570
1743019500000|2025-03-26 20:05:00|684.64|676.76|685.2|677.32|686.69|678.81|683.97|676.09|567
1743019800000|2025-03-26 20:10:00|685.21|677.33|684.29|676.41|686.1|678.22|683.93|676.05|369
1743020100000|2025-03-26 20:15:00|684.45|676.57|684.82|676.94|684.95|677.07|683.85|675.97|368
1743020400000|2025-03-26 20:20:00|684.83|676.95|685.19|677.31|686.13|678.25|684.06|676.18|495
1743020700000|2025-03-26 20:25:00|685.18|677.3|684.89|677.01|685.85|677.97|684.62|676.74|337
1743021000000|2025-03-26 20:30:00|684.88|677|687.74|679.86|687.79|679.91|684.26|676.38|418
1743021300000|2025-03-26 20:35:00|687.73|679.85|687.4|679.52|687.73|679.85|686.22|678.34|318
1743021600000|2025-03-26 20:40:00|687.41|679.53|685.68|677.8|687.42|679.54|685.45|677.57|223
1743021900000|2025-03-26 20:45:00|685.64|677.76|685.6|677.72|686.25|678.37|684.71|676.83|316
1743022200000|2025-03-26 20:50:00|685.68|677.8|684.4|676.52|685.97|678.09|684.34|676.46|271
1743022500000|2025-03-26 20:55:00|684.41|676.53|684.55|676.67|685.05|677.17|683.83|675.95|283
1743022800000|2025-03-26 21:00:00|684.56|676.68|684.02|676.14|684.91|677.03|683.83|675.95|316
1743023100000|2025-03-26 21:05:00|684|676.12|683.39|675.51|684.24|676.36|682.95|675.07|240
1743023400000|2025-03-26 21:10:00|683.38|675.5|686.06|678.18|686.65|678.77|683.37|675.49|232
1743023700000|2025-03-26 21:15:00|685.97|678.09|683.75|675.87|685.97|678.09|683.64|675.76|306
1743024000000|2025-03-26 21:20:00|683.77|675.89|683.75|675.87|684.23|676.35|682.28|674.4|215
1743024300000|2025-03-26 21:25:00|683.64|675.76|682.65|674.77|683.64|675.76|682.11|674.23|252
1743024600000|2025-03-26 21:30:00|682.64|674.76|679.54|671.66|682.64|674.76|679.38|671.5|244
1743024900000|2025-03-26 21:35:00|679.52|671.64|678.05|670.17|679.63|671.75|674.79|666.91|395
1743025200000|2025-03-26 21:40:00|678.03|670.15|679.6|671.72|679.61|671.73|677.72|669.84|238
1743025500000|2025-03-26 21:45:00|679.56|671.68|680.74|672.86|680.75|672.87|679.55|671.67|136
1743025800000|2025-03-26 21:50:00|680.73|672.85|679.67|671.79|680.89|673.01|678.93|671.05|256
1743026100000|2025-03-26 21:55:00|679.66|671.78|678.38|670.5|679.92|672.04|678.31|670.43|251
1743026400000|2025-03-26 22:00:00|678.36|670.48|677.51|669.63|679|671.12|677.38|669.5|417
1743026700000|2025-03-26 22:05:00|677.5|669.62|676.03|668.15|678.03|670.15|675.96|668.08|355
1743027000000|2025-03-26 22:10:00|676|668.12|673.84|665.96|676.03|668.15|673.71|665.83|416
1743027300000|2025-03-26 22:15:00|673.85|665.97|673.48|665.6|675.67|667.79|673.19|665.31|502
1743027600000|2025-03-26 22:20:00|673.49|665.61|673.56|665.68|673.86|665.98|672.42|664.54|512
1743027900000|2025-03-26 22:25:00|673.58|665.7|672.1|664.22|673.67|665.79|670.79|662.91|592
1743028200000|2025-03-26 22:30:00|672.02|664.14|675.13|667.25|675.13|667.25|671.96|664.08|337
1743028500000|2025-03-26 22:35:00|675.12|667.24|675.16|667.28|675.89|668.01|674.61|666.73|347
1743028800000|2025-03-26 22:40:00|675.14|667.26|674.62|666.74|675.6|667.72|673.89|666.01|273
1743029100000|2025-03-26 22:45:00|674.61|666.73|675.38|667.5|675.56|667.68|673.94|666.06|298
1743029400000|2025-03-26 22:50:00|675.41|667.53|674.26|666.38|675.54|667.66|674.1|666.22|308
1743029700000|2025-03-26 22:55:00|674.25|666.37|673.94|666.06|674.4|666.52|673.36|665.48|251
1743030000000|2025-03-26 23:00:00|673.98|666.1|673.38|665.5|674.21|666.33|672.83|664.95|322
1743030300000|2025-03-26 23:05:00|673.29|665.41|672|664.12|674.06|666.18|671.1|663.22|375
1743030600000|2025-03-26 23:10:00|671.99|664.11|672.68|664.8|673.36|665.48|671.73|663.85|262
1743030900000|2025-03-26 23:15:00|672.76|664.88|670.97|663.09|673.52|665.64|670.94|663.06|326
1743031200000|2025-03-26 23:20:00|670.98|663.1|671.83|663.95|671.99|664.11|669.98|662.1|400
1743031500000|2025-03-26 23:25:00|671.84|663.96|672.51|664.63|673.21|665.33|671.72|663.84|306
1743031800000|2025-03-26 23:30:00|672.52|664.64|674.53|666.65|675.01|667.13|672.51|664.63|373
1743032100000|2025-03-26 23:35:00|674.52|666.64|675.04|667.16|675.24|667.36|673.75|665.87|319
1743032400000|2025-03-26 23:40:00|675.09|667.21|676.27|668.39|676.76|668.88|675.09|667.21|274
1743032700000|2025-03-26 23:45:00|676.26|668.38|676.51|668.63|676.91|669.03|675.59|667.71|307
1743033000000|2025-03-26 23:50:00|676.5|668.62|677.83|669.95|677.92|670.04|675.96|668.08|323
1743033300000|2025-03-26 23:55:00|677.78|669.9|677.53|669.65|678.14|670.26|676.95|669.07|319
1743033600000|2025-03-27 00:00:00|677.58|669.7|676.42|668.54|678.58|670.7|676.17|668.29|468
1743033900000|2025-03-27 00:05:00|676.33|668.45|676.8|668.92|677.83|669.95|676.18|668.3|258
1743034200000|2025-03-27 00:10:00|677.07|669.19|675.86|667.98|677.54|669.66|675.77|667.89|240
1743034500000|2025-03-27 00:15:00|675.85|667.97|675.45|667.57|676.5|668.62|675.04|667.16|253
1743034800000|2025-03-27 00:20:00|675.82|667.94|675|667.12|676.17|668.29|674.66|666.78|263
1743035100000|2025-03-27 00:25:00|674.99|667.11|679.54|671.66|679.57|671.69|674.94|667.06|274
1743035400000|2025-03-27 00:30:00|679.53|671.65|678.37|670.49|679.53|671.65|677.82|669.94|382
1743035700000|2025-03-27 00:35:00|678.36|670.48|676.15|668.27|679.51|671.63|676.08|668.2|339
1743036000000|2025-03-27 00:40:00|676.06|668.18|675.92|668.04|676.38|668.5|675.53|667.65|184
1743036300000|2025-03-27 00:45:00|676.26|668.38|676.19|668.31|676.84|668.96|675.24|667.36|269
1743036600000|2025-03-27 00:50:00|676.27|668.39|676.7|668.82|677.37|669.49|676.06|668.18|178
1743036900000|2025-03-27 00:55:00|676.6|668.72|679.32|671.44|679.36|671.48|675.96|668.08|201
1743037200000|2025-03-27 01:00:00|679.31|671.43|681.62|673.74|683.1|675.22|678.38|670.5|497
1743037500000|2025-03-27 01:05:00|681.61|673.73|682.19|674.31|683.28|675.4|681.58|673.7|279
1743037800000|2025-03-27 01:10:00|682.18|674.3|682.47|674.59|683.21|675.33|681.26|673.38|314
1743038100000|2025-03-27 01:15:00|682.46|674.58|681.39|673.51|682.93|675.05|681.12|673.24|300
1743038400000|2025-03-27 01:20:00|681.37|673.49|681.69|673.81|682.43|674.55|681.09|673.21|273
1743038700000|2025-03-27 01:25:00|681.93|674.05|685.07|677.19|686.16|678.28|681.87|673.99|339
1743039000000|2025-03-27 01:30:00|685.16|677.28|683.46|675.58|685.61|677.73|683.44|675.56|342
1743039300000|2025-03-27 01:35:00|683.44|675.56|683.09|675.21|683.71|675.83|682.32|674.44|302
1743039600000|2025-03-27 01:40:00|683.18|675.3|683.69|675.81|684.28|676.4|683.18|675.3|206
1743039900000|2025-03-27 01:45:00|683.68|675.8|685.82|677.94|685.85|677.97|682.64|674.76|313
1743040200000|2025-03-27 01:50:00|685.81|677.93|684.9|677.02|686.56|678.68|684.75|676.87|202
1743040500000|2025-03-27 01:55:00|685|677.12|684.68|676.8|685.43|677.55|684.34|676.46|113
1743040800000|2025-03-27 02:00:00|684.66|676.78|686.22|678.34|686.89|679.01|684.24|676.36|169
1743041100000|2025-03-27 02:05:00|686.15|678.27|686.45|678.57|686.91|679.03|686.12|678.24|123
1743041400000|2025-03-27 02:10:00|686.36|678.48|686.53|678.65|687.05|679.17|686.23|678.35|143
1743041700000|2025-03-27 02:15:00|686.69|678.81|686.58|678.7|687.79|679.91|686.18|678.3|190
1743042000000|2025-03-27 02:20:00|686.59|678.71|684.94|677.06|686.8|678.92|684.94|677.06|188
1743042300000|2025-03-27 02:25:00|684.95|677.07|686.04|678.16|686.11|678.23|684.74|676.86|91
1743042600000|2025-03-27 02:30:00|686.03|678.15|688.56|680.68|688.77|680.89|686.03|678.15|264
1743042900000|2025-03-27 02:35:00|688.57|680.69|690.36|682.48|690.58|682.7|688.57|680.69|332
1743043200000|2025-03-27 02:40:00|690.35|682.47|692.02|684.14|692.18|684.3|690.31|682.43|264
1743043500000|2025-03-27 02:45:00|692.03|684.15|693.67|685.79|693.72|685.84|691.25|683.37|228
1743043800000|2025-03-27 02:50:00|693.68|685.8|693.59|685.71|695.24|687.36|693.27|685.39|328
1743044100000|2025-03-27 02:55:00|693.58|685.7|692.34|684.46|693.73|685.85|692.33|684.45|305
1743044400000|2025-03-27 03:00:00|692.35|684.47|691.34|683.46|692.79|684.91|690.71|682.83|377
1743044700000|2025-03-27 03:05:00|691.35|683.47|692.19|684.31|692.45|684.57|690.79|682.91|205
1743045000000|2025-03-27 03:10:00|692.2|684.32|692.99|685.11|693.06|685.18|691.72|683.84|171
1743045300000|2025-03-27 03:15:00|693|685.12|690.83|682.95|693.05|685.17|690.83|682.95|175
1743045600000|2025-03-27 03:20:00|691.01|683.13|691.56|683.68|691.57|683.69|690.04|682.16|229
1743045900000|2025-03-27 03:25:00|691.52|683.64|691.4|683.52|691.68|683.8|690.59|682.71|273
1743046200000|2025-03-27 03:30:00|691.39|683.51|692.75|684.87|693.68|685.8|691.39|683.51|311
1743046500000|2025-03-27 03:35:00|692.69|684.81|692.85|684.97|694.71|686.83|691.48|683.6|408
1743046800000|2025-03-27 03:40:00|692.86|684.98|692.32|684.44|693.13|685.25|691.56|683.68|241
1743047100000|2025-03-27 03:45:00|692.33|684.45|692.72|684.84|693.67|685.79|692.27|684.39|193
1743047400000|2025-03-27 03:50:00|692.56|684.68|692.35|684.47|692.58|684.7|691.75|683.87|151
1743047700000|2025-03-27 03:55:00|692.36|684.48|691.79|683.91|692.37|684.49|691.41|683.53|145
1743048000000|2025-03-27 04:00:00|691.8|683.92|689.43|681.55|692.62|684.74|689.43|681.55|248
1743048300000|2025-03-27 04:05:00|689.42|681.54|687.89|680.01|689.6|681.72|687.64|679.76|133
1743048600000|2025-03-27 04:10:00|687.93|680.05|687.97|680.09|688.12|680.24|687.02|679.14|126
1743048900000|2025-03-27 04:15:00|688.13|680.25|687.78|679.9|688.88|681|687.28|679.4|102
1743049200000|2025-03-27 04:20:00|687.76|679.88|687.98|680.1|688.17|680.29|686.93|679.05|135
1743049500000|2025-03-27 04:25:00|687.99|680.11|688.07|680.19|688.37|680.49|687.81|679.93|101
1743049800000|2025-03-27 04:30:00|688.08|680.2|688.13|680.25|688.72|680.84|687.26|679.38|133
1743050100000|2025-03-27 04:35:00|688.14|680.26|686.96|679.08|688.24|680.36|686.94|679.06|148
1743050400000|2025-03-27 04:40:00|687.06|679.18|687.18|679.3|687.26|679.38|686.64|678.76|115
1743050700000|2025-03-27 04:45:00|687.19|679.31|687.31|679.43|687.7|679.82|686.38|678.5|260
1743051000000|2025-03-27 04:50:00|687.23|679.35|688.4|680.52|688.52|680.64|687.23|679.35|172
1743051300000|2025-03-27 04:55:00|688.41|680.53|687.71|679.83|688.48|680.6|687.31|679.43|156
1743051600000|2025-03-27 05:00:00|687.62|679.74|687.08|679.2|688.16|680.28|686.95|679.07|198
1743051900000|2025-03-27 05:05:00|687.25|679.37|687.89|680.01|688.2|680.32|687.02|679.14|206
1743052200000|2025-03-27 05:10:00|687.9|680.02|687.78|679.9|688.12|680.24|687.11|679.23|124
1743052500000|2025-03-27 05:15:00|687.79|679.91|686.08|678.2|688.34|680.46|685.75|677.87|252
1743052800000|2025-03-27 05:20:00|685.64|677.76|685.18|677.3|686.23|678.35|684.99|677.11|115
1743053100000|2025-03-27 05:25:00|685.09|677.21|685.76|677.88|685.79|677.91|684.95|677.07|63
1743053400000|2025-03-27 05:30:00|685.77|677.89|683.31|675.43|685.77|677.89|683.26|675.38|230
1743053700000|2025-03-27 05:35:00|683.04|675.16|684.51|676.63|684.82|676.94|683.04|675.16|295
1743054000000|2025-03-27 05:40:00|684.5|676.62|684.73|676.85|685.42|677.54|684.22|676.34|203
1743054300000|2025-03-27 05:45:00|684.65|676.77|685.11|677.23|685.21|677.33|683.79|675.91|246
1743054600000|2025-03-27 05:50:00|685.12|677.24|683.59|675.71|685.34|677.46|683.46|675.58|286
1743054900000|2025-03-27 05:55:00|683.58|675.7|684.79|676.91|684.79|676.91|683.39|675.51|231
1743055200000|2025-03-27 06:00:00|684.8|676.92|685.69|677.81|685.79|677.91|684.71|676.83|225
1743055500000|2025-03-27 06:05:00|685.7|677.82|687.25|679.37|687.34|679.46|685.7|677.82|221
1743055800000|2025-03-27 06:10:00|687.26|679.38|689.41|681.53|689.42|681.54|687.26|679.38|227
1743056100000|2025-03-27 06:15:00|689.42|681.54|691.97|684.09|691.97|684.09|689.42|681.54|355
1743056400000|2025-03-27 06:20:00|692.24|684.36|692.35|684.47|693.21|685.33|690.41|682.53|272
1743056700000|2025-03-27 06:25:00|692.34|684.46|693.14|685.26|694.77|686.89|692.09|684.21|266
1743057000000|2025-03-27 06:30:00|693.06|685.18|691.57|683.69|694.1|686.22|691.54|683.66|228
1743057300000|2025-03-27 06:35:00|691.58|683.7|693.34|685.46|694.17|686.29|691.58|683.7|348
1743057600000|2025-03-27 06:40:00|693.35|685.47|693.54|685.66|694.25|686.37|692.53|684.65|260
1743057900000|2025-03-27 06:45:00|693.55|685.67|692.74|684.86|693.79|685.91|692.74|684.86|290
1743058200000|2025-03-27 06:50:00|692.75|684.87|692.65|684.77|693.06|685.18|691.7|683.82|258
1743058500000|2025-03-27 06:55:00|692.66|684.78|693.52|685.64|693.54|685.66|691.68|683.8|201
1743058800000|2025-03-27 07:00:00|693.51|685.63|693.93|686.05|694.35|686.47|692.61|684.73|311
1743059100000|2025-03-27 07:05:00|693.7|685.82|695.12|687.24|695.12|687.24|692.88|685|295
1743059400000|2025-03-27 07:10:00|694.94|687.06|693.95|686.07|695.54|687.66|693.62|685.74|196
1743059700000|2025-03-27 07:15:00|694.13|686.25|693.92|686.04|695.08|687.2|693.24|685.36|380
1743060000000|2025-03-27 07:20:00|694.04|686.16|692.46|684.58|694.07|686.19|691.21|683.33|289
1743060300000|2025-03-27 07:25:00|692.45|684.57|692.84|684.96|693.02|685.14|691.81|683.93|256
1743060600000|2025-03-27 07:30:00|692.85|684.97|694.18|686.3|694.32|686.44|692.06|684.18|382
1743060900000|2025-03-27 07:35:00|694.17|686.29|690.62|682.74|694.18|686.3|689.88|682|365
1743061200000|2025-03-27 07:40:00|690.63|682.75|689.66|681.78|691.06|683.18|689.35|681.47|334
1743061500000|2025-03-27 07:45:00|689.65|681.77|689.79|681.91|689.87|681.99|688.48|680.6|372
1743061800000|2025-03-27 07:50:00|689.78|681.9|691.86|683.98|691.86|683.98|689.56|681.68|223
1743062100000|2025-03-27 07:55:00|691.75|683.87|691.31|683.43|692.11|684.23|690.91|683.03|177
1743062400000|2025-03-27 08:00:00|691.32|683.44|691.25|683.37|693.12|685.24|690.85|682.97|292
1743062700000|2025-03-27 08:05:00|691.26|683.38|687.22|679.34|691.44|683.56|687.19|679.31|314
1743063000000|2025-03-27 08:10:00|687.23|679.35|687.9|680.02|688.55|680.67|686.65|678.77|451
1743063300000|2025-03-27 08:15:00|687.91|680.03|690.31|682.43|690.34|682.46|687.91|680.03|378
1743063600000|2025-03-27 08:20:00|690.39|682.51|690.88|683|691.78|683.9|690.25|682.37|287
1743063900000|2025-03-27 08:25:00|690.89|683.01|690.74|682.86|691.32|683.44|689.94|682.06|235
1743064200000|2025-03-27 08:30:00|690.75|682.87|690.6|682.72|691.37|683.49|690.16|682.28|290
1743064500000|2025-03-27 08:35:00|690.61|682.73|692.65|684.77|693.23|685.35|690.53|682.65|393
1743064800000|2025-03-27 08:40:00|692.66|684.78|690.43|682.55|692.85|684.97|689.89|682.01|266
1743065100000|2025-03-27 08:45:00|690.36|682.48|689.92|682.04|690.36|682.48|689.08|681.2|266
1743065400000|2025-03-27 08:50:00|689.91|682.03|691.43|683.55|691.56|683.68|688.97|681.09|293
1743065700000|2025-03-27 08:55:00|691.46|683.58|691.8|683.92|692.95|685.07|691.29|683.41|321
1743066000000|2025-03-27 09:00:00|691.72|683.84|688.03|680.15|691.72|683.84|687.96|680.08|392
1743066300000|2025-03-27 09:05:00|688.05|680.17|686.12|678.24|689.98|682.1|685.92|678.04|332
1743066600000|2025-03-27 09:10:00|686.17|678.29|686.74|678.86|687.6|679.72|685.71|677.83|375
1743066900000|2025-03-27 09:15:00|686.75|678.87|688.08|680.2|688.51|680.63|686.33|678.45|400
1743067200000|2025-03-27 09:20:00|687.94|680.06|686.34|678.46|687.94|680.06|684.94|677.06|363
1743067500000|2025-03-27 09:25:00|686.35|678.47|684.59|676.71|686.36|678.48|684.58|676.7|286
1743067800000|2025-03-27 09:30:00|684.58|676.7|685.49|677.61|686.46|678.58|684.14|676.26|401
1743068100000|2025-03-27 09:35:00|685.48|677.6|684.83|676.95|686.22|678.34|684.47|676.59|235
1743068400000|2025-03-27 09:40:00|684.84|676.96|684.88|677|685.57|677.69|683.76|675.88|315
1743068700000|2025-03-27 09:45:00|684.87|676.99|684.03|676.15|685.56|677.68|683.86|675.98|347
1743069000000|2025-03-27 09:50:00|684.04|676.16|684.28|676.4|684.82|676.94|682.06|674.18|474
1743069300000|2025-03-27 09:55:00|684.29|676.41|682.89|675.01|684.49|676.61|682.45|674.57|298
1743069600000|2025-03-27 10:00:00|682.98|675.1|685.29|677.41|685.84|677.96|682.53|674.65|634
1743069900000|2025-03-27 10:05:00|685.31|677.43|686.9|679.02|687.44|679.56|685.11|677.23|374
1743070200000|2025-03-27 10:10:00|686.92|679.04|687.22|679.34|687.48|679.6|686.43|678.55|352
1743070500000|2025-03-27 10:15:00|687.23|679.35|685.54|677.66|687.26|679.38|685.4|677.52|226
1743070800000|2025-03-27 10:20:00|685.53|677.65|686.72|678.84|687.04|679.16|685.52|677.64|224
1743071100000|2025-03-27 10:25:00|686.93|679.05|685.63|677.75|686.93|679.05|685.34|677.46|83
1743071400000|2025-03-27 10:30:00|685.71|677.83|685.14|677.26|686.14|678.26|684.68|676.8|100
1743071700000|2025-03-27 10:35:00|685.05|677.17|683.71|675.83|685.52|677.64|683.71|675.83|84
1743072000000|2025-03-27 10:40:00|683.57|675.69|683.1|675.22|684.02|676.14|683.01|675.13|43
1743072300000|2025-03-27 10:45:00|683.02|675.14|682.17|674.29|683.19|675.31|681.49|673.61|158
1743072600000|2025-03-27 10:50:00|682.35|674.47|681.71|673.83|682.94|675.06|681.71|673.83|97
1743072900000|2025-03-27 10:55:00|681.86|673.98|681.67|673.79|682.45|674.57|681.4|673.52|215
1743073200000|2025-03-27 11:00:00|681.59|673.71|683.6|675.72|683.6|675.72|680.67|672.79|220
1743073500000|2025-03-27 11:05:00|683.61|675.73|682.75|674.87|684.52|676.64|682.72|674.84|137
1743073800000|2025-03-27 11:10:00|682.76|674.88|681.33|673.45|683.01|675.13|681.33|673.45|189
1743074100000|2025-03-27 11:15:00|681.34|673.46|681.02|673.14|682.47|674.59|680.81|672.93|337
1743074400000|2025-03-27 11:20:00|681.03|673.15|680.39|672.51|681.34|673.46|679.78|671.9|263
1743074700000|2025-03-27 11:25:00|680.4|672.52|677.71|669.83|680.55|672.67|677.18|669.3|291
1743075000000|2025-03-27 11:30:00|677.69|669.81|678.46|670.58|678.61|670.73|677.31|669.43|368
1743075300000|2025-03-27 11:35:00|678.48|670.6|678.72|670.84|679.18|671.3|678.31|670.43|240
1743075600000|2025-03-27 11:40:00|678.63|670.75|677.61|669.73|678.63|670.75|677.53|669.65|272
1743075900000|2025-03-27 11:45:00|677.6|669.72|676.35|668.47|677.78|669.9|676.02|668.14|291
1743076200000|2025-03-27 11:50:00|676.44|668.56|675.11|667.23|676.58|668.7|674.92|667.04|254
1743076500000|2025-03-27 11:55:00|675.23|667.35|676.38|668.5|676.76|668.88|675.16|667.28|260
1743076800000|2025-03-27 12:00:00|676.4|668.52|676.21|668.33|677.03|669.15|675.07|667.19|466
1743077100000|2025-03-27 12:05:00|676.13|668.25|676.2|668.32|676.28|668.4|674.84|666.96|414
1743077400000|2025-03-27 12:10:00|676.21|668.33|677.06|669.18|677.46|669.58|676.18|668.3|315
1743077700000|2025-03-27 12:15:00|677.07|669.19|677.28|669.4|678.39|670.51|676.52|668.64|338
1743078000000|2025-03-27 12:20:00|677.29|669.41|678.12|670.24|678.12|670.24|675.54|667.66|271
1743078300000|2025-03-27 12:25:00|678.13|670.25|679.61|671.73|679.77|671.89|678.13|670.25|343
1743078600000|2025-03-27 12:30:00|679.63|671.75|678.98|671.1|681.77|673.89|678.58|670.7|532
1743078900000|2025-03-27 12:35:00|679.02|671.14|682.01|674.13|682.34|674.46|679.02|671.14|291
1743079200000|2025-03-27 12:40:00|682.1|674.22|681.49|673.61|682.18|674.3|680.86|672.98|355
1743079500000|2025-03-27 12:45:00|681.42|673.54|681.17|673.29|681.98|674.1|680.74|672.86|352
1743079800000|2025-03-27 12:50:00|681.18|673.3|680.24|672.36|681.24|673.36|678.92|671.04|388
1743080100000|2025-03-27 12:55:00|680.21|672.33|679.43|671.55|680.35|672.47|678.94|671.06|361
1743080400000|2025-03-27 13:00:00|679.42|671.54|681.01|673.13|681.01|673.13|679.33|671.45|345
1743080700000|2025-03-27 13:05:00|680.85|672.97|679.89|672.01|681.45|673.57|679.55|671.67|206
1743081000000|2025-03-27 13:10:00|679.88|672|679.58|671.7|680.13|672.25|679.13|671.25|302
1743081300000|2025-03-27 13:15:00|679.59|671.71|678.83|670.95|679.73|671.85|678.22|670.34|417
1743081600000|2025-03-27 13:20:00|678.69|670.81|676.15|668.27|679.68|671.8|676.15|668.27|403
1743081900000|2025-03-27 13:25:00|675.96|668.08|675.47|667.59|676.18|668.3|674.38|666.5|481
1743082200000|2025-03-27 13:30:00|675.49|667.61|672.88|665|676.78|668.9|670.69|662.81|700
1743082500000|2025-03-27 13:35:00|672.89|665.01|671.17|663.29|673.37|665.49|670.52|662.64|694
1743082800000|2025-03-27 13:40:00|671.16|663.28|672.15|664.27|672.52|664.64|670.31|662.43|652
1743083100000|2025-03-27 13:45:00|672.14|664.26|672.25|664.37|673.26|665.38|670.94|663.06|672
1743083400000|2025-03-27 13:50:00|672.26|664.38|673.82|665.94|673.82|665.94|672.02|664.14|529
1743083700000|2025-03-27 13:55:00|673.83|665.95|675.74|667.86|676.75|668.87|673.83|665.95|495
1743084000000|2025-03-27 14:00:00|675.73|667.85|678.48|670.6|679.46|671.58|675.56|667.68|717
1743084300000|2025-03-27 14:05:00|678.47|670.59|676.5|668.62|679.36|671.48|675.62|667.74|462
1743084600000|2025-03-27 14:10:00|676.69|668.81|677.35|669.47|677.96|670.08|675.11|667.23|504
1743084900000|2025-03-27 14:15:00|677.36|669.48|679.13|671.25|679.13|671.25|676.22|668.34|509
1743085200000|2025-03-27 14:20:00|679.08|671.2|677.14|669.26|679.08|671.2|676.5|668.62|332
1743085500000|2025-03-27 14:25:00|677.15|669.27|677.92|670.04|678.24|670.36|676.68|668.8|472
1743085800000|2025-03-27 14:30:00|677.93|670.05|679.18|671.3|679.47|671.59|677.93|670.05|421
1743086100000|2025-03-27 14:35:00|679.11|671.23|683.8|675.92|684.02|676.14|678.73|670.85|459
1743086400000|2025-03-27 14:40:00|683.81|675.93|683.52|675.64|685.49|677.61|682.79|674.91|425
1743086700000|2025-03-27 14:45:00|683.36|675.48|682.79|674.91|683.91|676.03|680.55|672.67|513
1743087000000|2025-03-27 14:50:00|682.8|674.92|685.21|677.33|685.21|677.33|681.79|673.91|427
1743087300000|2025-03-27 14:55:00|685.22|677.34|686.75|678.87|686.75|678.87|684.69|676.81|365
1743087600000|2025-03-27 15:00:00|686.76|678.88|686.74|678.86|688.16|680.28|685.8|677.92|412
1743087900000|2025-03-27 15:05:00|686.73|678.85|686.43|678.55|687.27|679.39|685.27|677.39|468
1743088200000|2025-03-27 15:10:00|686.51|678.63|688.47|680.59|688.66|680.78|686.06|678.18|324
1743088500000|2025-03-27 15:15:00|688.48|680.6|687.78|679.9|688.48|680.6|686.85|678.97|389
1743088800000|2025-03-27 15:20:00|687.79|679.91|687.26|679.38|688.23|680.35|686.9|679.02|346
1743089100000|2025-03-27 15:25:00|687.25|679.37|685.7|677.82|687.7|679.82|685.68|677.8|311
1743089400000|2025-03-27 15:30:00|685.42|677.54|684.77|676.89|686.19|678.31|684.43|676.55|385
1743089700000|2025-03-27 15:35:00|684.78|676.9|684.28|676.4|685.6|677.72|683.1|675.22|387
1743090000000|2025-03-27 15:40:00|684.25|676.37|681.18|673.3|684.25|676.37|681.17|673.29|397
1743090300000|2025-03-27 15:45:00|681.19|673.31|682.76|674.88|682.89|675.01|680.18|672.3|494
1743090600000|2025-03-27 15:50:00|682.77|674.89|683.83|675.95|683.83|675.95|682.55|674.67|429
1743090900000|2025-03-27 15:55:00|683.84|675.96|682.5|674.62|684.18|676.3|682.22|674.34|434
1743091200000|2025-03-27 16:00:00|682.49|674.61|682.89|675.01|683.78|675.9|681.67|673.79|598
1743091500000|2025-03-27 16:05:00|682.88|675|684.18|676.3|684.23|676.35|682.09|674.21|440
1743091800000|2025-03-27 16:10:00|684.17|676.29|682.68|674.8|684.18|676.3|682.5|674.62|463
1743092100000|2025-03-27 16:15:00|682.67|674.79|684.37|676.49|684.59|676.71|682.4|674.52|453
1743092400000|2025-03-27 16:20:00|684.46|676.58|684.27|676.39|684.81|676.93|683.96|676.08|259
1743092700000|2025-03-27 16:25:00|684.26|676.38|683.34|675.46|684.32|676.44|681.96|674.08|544
1743093000000|2025-03-27 16:30:00|683.35|675.47|681.96|674.08|683.86|675.98|681.75|673.87|395
1743093300000|2025-03-27 16:35:00|681.77|673.89|681.65|673.77|682.09|674.21|680.41|672.53|397
1743093600000|2025-03-27 16:40:00|681.63|673.75|682.02|674.14|682.35|674.47|680.72|672.84|334
1743093900000|2025-03-27 16:45:00|681.94|674.06|679.18|671.3|682.09|674.21|679.08|671.2|253
1743094200000|2025-03-27 16:50:00|679.01|671.13|677.86|669.98|679.02|671.14|676.67|668.79|402
1743094500000|2025-03-27 16:55:00|677.87|669.99|676.16|668.28|677.94|670.06|676.16|668.28|349
1743094800000|2025-03-27 17:00:00|676.19|668.31|677.36|669.48|677.94|670.06|675.73|667.85|510
1743095100000|2025-03-27 17:05:00|677.38|669.5|677.41|669.53|677.96|670.08|675.97|668.09|412
1743095400000|2025-03-27 17:10:00|677.42|669.54|677.59|669.71|678.06|670.18|676.95|669.07|330
1743095700000|2025-03-27 17:15:00|677.51|669.63|676.43|668.55|679.2|671.32|676.4|668.52|426
1743096000000|2025-03-27 17:20:00|676.54|668.66|678.03|670.15|678.2|670.32|676.17|668.29|379
1743096300000|2025-03-27 17:25:00|678.04|670.16|676.52|668.64|678.67|670.79|676.52|668.64|386
1743096600000|2025-03-27 17:30:00|676.43|668.55|675.98|668.1|676.78|668.9|675.48|667.6|507
1743096900000|2025-03-27 17:35:00|675.99|668.11|675|667.12|676.44|668.56|673.22|665.34|521
1743097200000|2025-03-27 17:40:00|675.02|667.14|675.91|668.03|675.91|668.03|674.31|666.43|449
1743097500000|2025-03-27 17:45:00|675.92|668.04|677.61|669.73|678.94|671.06|675.92|668.04|541
1743097800000|2025-03-27 17:50:00|677.6|669.72|675.77|667.89|678.57|670.69|675.62|667.74|526
1743098100000|2025-03-27 17:55:00|675.74|667.86|674.96|667.08|675.87|667.99|674.9|667.02|442
1743098400000|2025-03-27 18:00:00|674.95|667.07|677.78|669.9|677.78|669.9|674.81|666.93|471
1743098700000|2025-03-27 18:05:00|677.79|669.91|679.3|671.42|679.87|671.99|677.79|669.91|394
1743099000000|2025-03-27 18:10:00|679.31|671.43|680.4|672.52|680.57|672.69|679.16|671.28|347
1743099300000|2025-03-27 18:15:00|680.39|672.51|679.38|671.5|680.9|673.02|678.82|670.94|435
1743099600000|2025-03-27 18:20:00|679.44|671.56|678.46|670.58|680.12|672.24|678.23|670.35|440
1743099900000|2025-03-27 18:25:00|678.37|670.49|678.1|670.22|678.65|670.77|677.49|669.61|313
1743100200000|2025-03-27 18:30:00|678.23|670.35|681.72|673.84|681.72|673.84|678|670.12|344
1743100500000|2025-03-27 18:35:00|681.73|673.85|682.12|674.24|682.31|674.43|681.45|673.57|291
1743100800000|2025-03-27 18:40:00|682.13|674.25|683.95|676.07|685.16|677.28|681.49|673.61|327
1743101100000|2025-03-27 18:45:00|683.99|676.11|684.36|676.48|684.45|676.57|683.23|675.35|390
1743101400000|2025-03-27 18:50:00|684.37|676.49|683.22|675.34|684.83|676.95|682.62|674.74|403
1743101700000|2025-03-27 18:55:00|683.21|675.33|681.86|673.98|683.62|675.74|681.77|673.89|340
1743102000000|2025-03-27 19:00:00|681.81|673.93|680.39|672.51|682.17|674.29|680.11|672.23|386
1743102300000|2025-03-27 19:05:00|680.41|672.53|680.07|672.19|680.41|672.53|679.34|671.46|360
1743102600000|2025-03-27 19:10:00|680.06|672.18|680.26|672.38|680.26|672.38|679.49|671.61|209
1743102900000|2025-03-27 19:15:00|680.16|672.28|681.04|673.16|681.51|673.63|680.15|672.27|309
1743103200000|2025-03-27 19:20:00|681.05|673.17|682.48|674.6|682.84|674.96|680.78|672.9|314
1743103500000|2025-03-27 19:25:00|682.47|674.59|682.22|674.34|682.53|674.65|681.45|673.57|329
1743103800000|2025-03-27 19:30:00|682.21|674.33|680.7|672.82|682.31|674.43|680.12|672.24|335
1743104100000|2025-03-27 19:35:00|680.71|672.83|681.62|673.74|682.3|674.42|680.04|672.16|364
1743104400000|2025-03-27 19:40:00|681.85|673.97|682.64|674.76|684.1|676.22|681.56|673.68|568
1743104700000|2025-03-27 19:45:00|682.62|674.74|684.46|676.58|685.19|677.31|682.34|674.46|474
1743105000000|2025-03-27 19:50:00|684.4|676.52|684.02|676.14|685.09|677.21|682.18|674.3|444
1743105300000|2025-03-27 19:55:00|684.01|676.13|682.73|674.85|684.58|676.7|682.06|674.18|418
1743105600000|2025-03-27 20:00:00|682.84|674.96|681.93|674.05|683.97|676.09|681.91|674.03|385
1743105900000|2025-03-27 20:05:00|681.9|674.02|681.71|673.83|682.42|674.54|680.84|672.96|285
1743106200000|2025-03-27 20:10:00|681.72|673.84|681.89|674.01|682.35|674.47|680.89|673.01|292
1743106500000|2025-03-27 20:15:00|681.99|674.11|682.94|675.06|683.5|675.62|680.57|672.69|377
1743106800000|2025-03-27 20:20:00|682.89|675.01|683.96|676.08|685.17|677.29|682.78|674.9|334
1743107100000|2025-03-27 20:25:00|684.01|676.13|684.34|676.46|685.1|677.22|683.97|676.09|246
1743107400000|2025-03-27 20:30:00|684.33|676.45|684.17|676.29|685.21|677.33|683.9|676.02|219
1743107700000|2025-03-27 20:35:00|684.26|676.38|684.48|676.6|685.01|677.13|683.93|676.05|301
1743108000000|2025-03-27 20:40:00|684.57|676.69|685.06|677.18|685.32|677.44|684.4|676.52|156
1743108300000|2025-03-27 20:45:00|685.13|677.25|684.18|676.3|685.55|677.67|683.65|675.77|150
1743108600000|2025-03-27 20:50:00|684.05|676.17|683.63|675.75|685.15|677.27|683.43|675.55|267
1743108900000|2025-03-27 20:55:00|683.62|675.74|684.07|676.19|684.3|676.42|683.43|675.55|194
1743109200000|2025-03-27 21:00:00|684.09|676.21|684.65|676.77|684.72|676.84|683.98|676.1|151
1743109500000|2025-03-27 21:05:00|684.62|676.74|683.27|675.39|684.7|676.82|682.85|674.97|162
1743109800000|2025-03-27 21:10:00|683.28|675.4|683.91|676.03|684.22|676.34|683.22|675.34|183
1743110100000|2025-03-27 21:15:00|683.92|676.04|684.75|676.87|685.05|677.17|683.32|675.44|218
1743110400000|2025-03-27 21:20:00|684.67|676.79|685.02|677.14|685.35|677.47|684.54|676.66|122
1743110700000|2025-03-27 21:25:00|685.16|677.28|685.67|677.79|685.77|677.89|685.16|677.28|93
1743111000000|2025-03-27 21:30:00|685.51|677.63|687.68|679.8|688.82|680.94|684.94|677.06|248
1743111300000|2025-03-27 21:35:00|687.69|679.81|685.85|677.97|687.69|679.81|685.21|677.33|143
1743111600000|2025-03-27 21:40:00|685.86|677.98|686.16|678.28|686.85|678.97|685.57|677.69|102
1743111900000|2025-03-27 21:45:00|686.17|678.29|686.17|678.29|686.41|678.53|686.01|678.13|36
1743112200000|2025-03-27 21:50:00|686.07|678.19|686.48|678.6|686.48|678.6|685.38|677.5|82
1743112500000|2025-03-27 21:55:00|686.49|678.61|685.51|677.63|686.53|678.65|684.48|676.6|187
1743112800000|2025-03-27 22:00:00|685.5|677.62|685.18|677.3|686.47|678.59|684.45|676.57|329
1743113100000|2025-03-27 22:05:00|685.19|677.31|683.97|676.09|685.19|677.31|683.9|676.02|173
1743113400000|2025-03-27 22:10:00|683.89|676.01|683.35|675.47|684.77|676.89|683.29|675.41|296
1743113700000|2025-03-27 22:15:00|683.36|675.48|683.31|675.43|684.02|676.14|683.21|675.33|231
1743114000000|2025-03-27 22:20:00|683.27|675.39|682.62|674.74|683.91|676.03|682.25|674.37|198
1743114300000|2025-03-27 22:25:00|682.51|674.63|682.2|674.32|682.96|675.08|682.08|674.2|149
1743114600000|2025-03-27 22:30:00|682.19|674.31|681.72|673.84|682.61|674.73|681.71|673.83|91
1743114900000|2025-03-27 22:35:00|681.71|673.83|681.93|674.05|682.28|674.4|681.6|673.72|155
1743115200000|2025-03-27 22:40:00|681.94|674.06|680.73|672.85|681.94|674.06|680.64|672.76|86
1743115500000|2025-03-27 22:45:00|680.74|672.86|680.97|673.09|681.15|673.27|680.65|672.77|141
1743115800000|2025-03-27 22:50:00|680.98|673.1|681.09|673.21|681.25|673.37|680.33|672.45|153
1743116100000|2025-03-27 22:55:00|681.1|673.22|680.11|672.23|681.15|673.27|680.1|672.22|145
1743116400000|2025-03-27 23:00:00|680.26|672.38|679.03|671.15|680.36|672.48|678.83|670.95|253
1743116700000|2025-03-27 23:05:00|678.92|671.04|679.27|671.39|679.5|671.62|678.67|670.79|162
1743117000000|2025-03-27 23:10:00|679.35|671.47|678.3|670.42|679.63|671.75|678.01|670.13|198
1743117300000|2025-03-27 23:15:00|678.31|670.43|678.38|670.5|678.93|671.05|677.83|669.95|220
1743117600000|2025-03-27 23:20:00|678.4|670.52|678.56|670.68|678.79|670.91|677.86|669.98|243
1743117900000|2025-03-27 23:25:00|678.57|670.69|679.31|671.43|679.31|671.43|678.57|670.69|208
1743118200000|2025-03-27 23:30:00|679.3|671.42|679.72|671.84|679.93|672.05|678.93|671.05|177
1743118500000|2025-03-27 23:35:00|679.74|671.86|678.96|671.08|680.28|672.4|678.94|671.06|219
1743118800000|2025-03-27 23:40:00|678.98|671.1|677.13|669.25|678.99|671.11|677.02|669.14|246
1743119100000|2025-03-27 23:45:00|677.14|669.26|677.28|669.4|677.57|669.69|676.96|669.08|179
1743119400000|2025-03-27 23:50:00|677.29|669.41|677.08|669.2|677.61|669.73|676.92|669.04|136
1743119700000|2025-03-27 23:55:00|676.96|669.08|677.61|669.73|677.61|669.73|676.39|668.51|86
1743120000000|2025-03-28 00:00:00|677.33|669.45|678.13|670.25|678.44|670.56|677.32|669.44|346
1743120300000|2025-03-28 00:05:00|677.96|670.08|676.54|668.66|678.25|670.37|676.46|668.58|330
1743120600000|2025-03-28 00:10:00|676.53|668.65|676.61|668.73|677.68|669.8|676.49|668.61|247
1743120900000|2025-03-28 00:15:00|676.7|668.82|677.56|669.68|677.66|669.78|676.57|668.69|365
1743121200000|2025-03-28 00:20:00|677.55|669.67|676.21|668.33|677.56|669.68|676|668.12|218
1743121500000|2025-03-28 00:25:00|676.22|668.34|675.01|667.13|676.74|668.86|674.75|666.87|360
1743121800000|2025-03-28 00:30:00|675|667.12|673.99|666.11|676.59|668.71|673.99|666.11|342
1743122100000|2025-03-28 00:35:00|674.01|666.13|676.24|668.36|676.42|668.54|673.51|665.63|484
1743122400000|2025-03-28 00:40:00|676.25|668.37|678.21|670.33|678.3|670.42|675.74|667.86|278
1743122700000|2025-03-28 00:45:00|677.96|670.08|679.7|671.82|679.79|671.91|677.11|669.23|379
1743123000000|2025-03-28 00:50:00|679.59|671.71|680.52|672.64|681.45|673.57|679.54|671.66|381
1743123300000|2025-03-28 00:55:00|680.43|672.55|681.08|673.2|681.6|673.72|679.91|672.03|239
1743123600000|2025-03-28 01:00:00|681.12|673.24|681.11|673.23|681.94|674.06|680.62|672.74|305
1743123900000|2025-03-28 01:05:00|681.2|673.32|678.73|670.85|681.24|673.36|678.65|670.77|155
1743124200000|2025-03-28 01:10:00|678.4|670.52|678.68|670.8|678.92|671.04|677.69|669.81|315
1743124500000|2025-03-28 01:15:00|678.69|670.81|679.1|671.22|679.13|671.25|677.74|669.86|369
1743124800000|2025-03-28 01:20:00|679.12|671.24|681.09|673.21|681.3|673.42|678.82|670.94|251
1743125100000|2025-03-28 01:25:00|681.24|673.36|681.87|673.99|681.87|673.99|680.95|673.07|224
1743125400000|2025-03-28 01:30:00|681.86|673.98|685.25|677.37|685.41|677.53|681.08|673.2|383
1743125700000|2025-03-28 01:35:00|685.26|677.38|686|678.12|686.36|678.48|685.05|677.17|365
1743126000000|2025-03-28 01:40:00|686.01|678.13|686.68|678.8|687.22|679.34|685.68|677.8|368
1743126300000|2025-03-28 01:45:00|686.59|678.71|685.74|677.86|686.96|679.08|685.09|677.21|329
1743126600000|2025-03-28 01:50:00|685.44|677.56|683.91|676.03|685.6|677.72|683.81|675.93|248
1743126900000|2025-03-28 01:55:00|683.92|676.04|683.13|675.25|683.96|676.08|682.86|674.98|186
1743127200000|2025-03-28 02:00:00|683.14|675.26|682.73|674.85|684.62|676.74|682.48|674.6|333
1743127500000|2025-03-28 02:05:00|682.72|674.84|685.11|677.23|685.36|677.48|682.71|674.83|333
1743127800000|2025-03-28 02:10:00|685.12|677.24|685.54|677.66|686.12|678.24|684.94|677.06|210
1743128100000|2025-03-28 02:15:00|685.55|677.67|688.11|680.23|688.25|680.37|685.41|677.53|270
1743128400000|2025-03-28 02:20:00|688.12|680.24|687.14|679.26|688.94|681.06|686.94|679.06|437
1743128700000|2025-03-28 02:25:00|687.15|679.27|687.46|679.58|688.02|680.14|687|679.12|438
1743129000000|2025-03-28 02:30:00|687.47|679.59|686.17|678.29|687.51|679.63|685.64|677.76|295
1743129300000|2025-03-28 02:35:00|686.18|678.3|687.55|679.67|688.5|680.62|684.89|677.01|482
1743129600000|2025-03-28 02:40:00|687.35|679.47|686.65|678.77|688.03|680.15|686.11|678.23|446
1743129900000|2025-03-28 02:45:00|686.66|678.78|687.13|679.25|687.13|679.25|685.09|677.21|409
1743130200000|2025-03-28 02:50:00|687.12|679.24|685.37|677.49|687.23|679.35|685.29|677.41|421
1743130500000|2025-03-28 02:55:00|685.35|677.47|684.47|676.59|685.76|677.88|683.85|675.97|323
1743130800000|2025-03-28 03:00:00|684.46|676.58|683.63|675.75|684.47|676.59|683.06|675.18|358
1743131100000|2025-03-28 03:05:00|683.54|675.66|680.3|672.42|683.54|675.66|680.21|672.33|384
1743131400000|2025-03-28 03:10:00|680.29|672.41|681.39|673.51|681.4|673.52|678.99|671.11|384
1743131700000|2025-03-28 03:15:00|681.12|673.24|679.23|671.35|681.27|673.39|678.18|670.3|664
1743132000000|2025-03-28 03:20:00|679.24|671.36|678.3|670.42|680.32|672.44|678.14|670.26|560
1743132300000|2025-03-28 03:25:00|678.15|670.27|678.07|670.19|679.37|671.49|677.73|669.85|479
1743132600000|2025-03-28 03:30:00|678.06|670.18|680.6|672.72|680.6|672.72|678.06|670.18|482
1743132900000|2025-03-28 03:35:00|680.61|672.73|680.23|672.35|681.28|673.4|679.06|671.18|530
1743133200000|2025-03-28 03:40:00|680.21|672.33|680.63|672.75|680.71|672.83|679.16|671.28|378
1743133500000|2025-03-28 03:45:00|680.61|672.73|680.21|672.33|680.84|672.96|679.34|671.46|473
1743133800000|2025-03-28 03:50:00|680.22|672.34|681.46|673.58|681.49|673.61|679.48|671.6|403
1743134100000|2025-03-28 03:55:00|681.47|673.59|681.5|673.62|682.01|674.13|681.06|673.18|236
1743134400000|2025-03-28 04:00:00|681.51|673.63|682.2|674.32|682.44|674.56|681.17|673.29|335
1743134700000|2025-03-28 04:05:00|682.21|674.33|682.91|675.03|682.97|675.09|681.29|673.41|227
1743135000000|2025-03-28 04:10:00|682.92|675.04|684.12|676.24|684.5|676.62|682.92|675.04|278
1743135300000|2025-03-28 04:15:00|684.13|676.25|682.26|674.38|684.15|676.27|681.81|673.93|372
1743135600000|2025-03-28 04:20:00|682.34|674.46|682.91|675.03|683.35|675.47|680.9|673.02|371
1743135900000|2025-03-28 04:25:00|682.92|675.04|681.67|673.79|683.58|675.7|681.51|673.63|237
1743136200000|2025-03-28 04:30:00|681.63|673.75|677.74|669.86|681.63|673.75|675.82|667.94|544
1743136500000|2025-03-28 04:35:00|677.63|669.75|672.62|664.74|677.84|669.96|671.93|664.05|642
1743136800000|2025-03-28 04:40:00|672.7|664.82|664.04|656.16|673.15|665.27|659.12|651.24|927
1743137100000|2025-03-28 04:45:00|664.02|656.14|662.93|655.05|665.03|657.15|660.62|652.74|872
1743137400000|2025-03-28 04:50:00|662.92|655.04|661.52|653.64|663.52|655.64|660.75|652.87|725
1743137700000|2025-03-28 04:55:00|661.43|653.55|662.84|654.96|663.44|655.56|660.23|652.35|649
1743138000000|2025-03-28 05:00:00|662.85|654.97|660.5|652.62|662.99|655.11|660.5|652.62|779
1743138300000|2025-03-28 05:05:00|660.49|652.61|659.56|651.68|662.47|654.59|659.01|651.13|578
1743138600000|2025-03-28 05:10:00|659.4|651.52|657.81|649.93|660.51|652.63|657.52|649.64|533
1743138900000|2025-03-28 05:15:00|657.8|649.92|657.01|649.13|658.34|650.46|655.38|647.5|624
1743139200000|2025-03-28 05:20:00|657.28|649.4|658.03|650.15|659.9|652.02|657.11|649.23|529
1743139500000|2025-03-28 05:25:00|658.04|650.16|655.95|648.07|658.32|650.44|655.34|647.46|462
1743139800000|2025-03-28 05:30:00|655.94|648.06|656.3|648.42|657.98|650.1|655.94|648.06|559
1743140100000|2025-03-28 05:35:00|656.31|648.43|655.19|647.31|656.62|648.74|654.23|646.35|393
1743140400000|2025-03-28 05:40:00|655.17|647.29|654.3|646.42|655.48|647.6|653.47|645.59|408
1743140700000|2025-03-28 05:45:00|654.29|646.41|654.19|646.31|654.3|646.42|651.42|643.54|570
1743141000000|2025-03-28 05:50:00|654.18|646.3|657.06|649.18|658.61|650.73|652.36|644.48|468
1743141300000|2025-03-28 05:55:00|657.05|649.17|656.07|648.19|657.62|649.74|656.02|648.14|343
1743141600000|2025-03-28 06:00:00|655.97|648.09|657.5|649.62|657.82|649.94|655.51|647.63|252
1743141900000|2025-03-28 06:05:00|657.51|649.63|658.59|650.71|658.74|650.86|656.82|648.94|327
1743142200000|2025-03-28 06:10:00|658.6|650.72|658.96|651.08|660.01|652.13|657.85|649.97|278
1743142500000|2025-03-28 06:15:00|658.92|651.04|656.11|648.23|658.92|651.04|655.59|647.71|319
1743142800000|2025-03-28 06:20:00|656.12|648.24|655.82|647.94|657.8|649.92|655.63|647.75|280
1743143100000|2025-03-28 06:25:00|655.77|647.89|656.18|648.3|656.18|648.3|655.14|647.26|184
1743143400000|2025-03-28 06:30:00|656.17|648.29|656.4|648.52|656.44|648.56|655.12|647.24|326
1743143700000|2025-03-28 06:35:00|656.41|648.53|654.28|646.4|656.49|648.61|653.27|645.39|283
1743144000000|2025-03-28 06:40:00|654.29|646.41|652.58|644.7|654.57|646.69|652.3|644.42|248
1743144300000|2025-03-28 06:45:00|652.66|644.78|651.15|643.27|653.05|645.17|648.86|640.98|384
1743144600000|2025-03-28 06:50:00|651.14|643.26|650.3|642.42|651.9|644.02|648.51|640.63|481
1743144900000|2025-03-28 06:55:00|650.27|642.39|649.35|641.47|650.33|642.45|648.96|641.08|324
1743145200000|2025-03-28 07:00:00|649.34|641.46|650.68|642.8|651.23|643.35|648.8|640.92|510
1743145500000|2025-03-28 07:05:00|650.76|642.88|650.79|642.91|651.57|643.69|650.01|642.13|444
1743145800000|2025-03-28 07:10:00|650.78|642.9|648.29|640.41|650.78|642.9|647|639.12|479
1743146100000|2025-03-28 07:15:00|648.58|640.7|649.68|641.8|650.17|642.29|647.65|639.77|437
1743146400000|2025-03-28 07:20:00|649.67|641.79|648.44|640.56|650.24|642.36|648.15|640.27|398
1743146700000|2025-03-28 07:25:00|648.43|640.55|649.83|641.95|650.09|642.21|647.81|639.93|393
1743147000000|2025-03-28 07:30:00|649.81|641.93|649.9|642.02|650.54|642.66|648.38|640.5|540
1743147300000|2025-03-28 07:35:00|650.24|642.36|648.41|640.53|650.65|642.77|648.28|640.4|440
1743147600000|2025-03-28 07:40:00|648.4|640.52|645.84|637.96|648.66|640.78|645.73|637.85|582
1743147900000|2025-03-28 07:45:00|645.92|638.04|646.47|638.59|646.61|638.73|643.88|636|565
1743148200000|2025-03-28 07:50:00|646.38|638.5|644.43|636.55|646.38|638.5|644.16|636.28|362
1743148500000|2025-03-28 07:55:00|644.42|636.54|644.02|636.14|645.22|637.34|643.05|635.17|467
1743148800000|2025-03-28 08:00:00|644|636.12|646.44|638.56|646.58|638.7|643.21|635.33|686
1743149100000|2025-03-28 08:05:00|646.43|638.55|647.77|639.89|648.18|640.3|646.24|638.36|512
1743149400000|2025-03-28 08:10:00|647.84|639.96|646.84|638.96|648.11|640.23|646.72|638.84|460
1743149700000|2025-03-28 08:15:00|646.86|638.98|647.71|639.83|648.45|640.57|646.71|638.83|422
1743150000000|2025-03-28 08:20:00|647.72|639.84|646.07|638.19|648.08|640.2|645.77|637.89|404
1743150300000|2025-03-28 08:25:00|645.9|638.02|643.36|635.48|646.42|638.54|643.35|635.47|445
1743150600000|2025-03-28 08:30:00|643.35|635.47|643.7|635.82|645.46|637.58|643.24|635.36|522
1743150900000|2025-03-28 08:35:00|643.45|635.57|643.47|635.59|644|636.12|642.74|634.86|384
1743151200000|2025-03-28 08:40:00|643.46|635.58|643.21|635.33|644.07|636.19|642.95|635.07|351
1743151500000|2025-03-28 08:45:00|643.2|635.32|645.44|637.56|645.44|637.56|642.85|634.97|331
1743151800000|2025-03-28 08:50:00|645.45|637.57|644.05|636.17|645.5|637.62|643.54|635.66|173
1743152100000|2025-03-28 08:55:00|644.06|636.18|642.82|634.94|644.06|636.18|642.82|634.94|174
1743152400000|2025-03-28 09:00:00|642.83|634.95|642.61|634.73|643.73|635.85|642.61|634.73|298
1743152700000|2025-03-28 09:05:00|642.62|634.74|644.09|636.21|644.09|636.21|641.54|633.66|228
1743153000000|2025-03-28 09:10:00|644.11|636.23|641.84|633.96|644.14|636.26|641.81|633.93|291
1743153300000|2025-03-28 09:15:00|641.93|634.05|641.77|633.89|643.29|635.41|640.72|632.84|357
1743153600000|2025-03-28 09:20:00|641.78|633.9|643|635.12|643.77|635.89|641.19|633.31|326
1743153900000|2025-03-28 09:25:00|642.99|635.11|644.02|636.14|644.02|636.14|642.34|634.46|246
1743154200000|2025-03-28 09:30:00|643.78|635.9|646|638.12|646|638.12|643.6|635.72|206
1743154500000|2025-03-28 09:35:00|646.01|638.13|643.27|635.39|646.16|638.28|643.07|635.19|263
1743154800000|2025-03-28 09:40:00|643.08|635.2|642.67|634.79|643.38|635.5|642.36|634.48|248
1743155100000|2025-03-28 09:45:00|642.74|634.86|642.25|634.37|642.74|634.86|641.56|633.68|237
1743155400000|2025-03-28 09:50:00|642.24|634.36|641.74|633.86|642.24|634.36|640.67|632.79|249
1743155700000|2025-03-28 09:55:00|641.75|633.87|640.23|632.35|641.81|633.93|640.23|632.35|185
1743156000000|2025-03-28 10:00:00|640.26|632.38|640.08|632.2|640.87|632.99|639.13|631.25|393
1743156300000|2025-03-28 10:05:00|640.19|632.31|641.62|633.74|641.98|634.1|639.28|631.4|334
1743156600000|2025-03-28 10:10:00|641.63|633.75|640.66|632.78|641.81|633.93|640.32|632.44|380
1743156900000|2025-03-28 10:15:00|640.67|632.79|639.75|631.87|640.71|632.83|639.29|631.41|270
1743157200000|2025-03-28 10:20:00|639.65|631.77|640.57|632.69|640.57|632.69|639|631.12|239
1743157500000|2025-03-28 10:25:00|640.58|632.7|641.11|633.23|641.11|633.23|640.33|632.45|328
1743157800000|2025-03-28 10:30:00|641.12|633.24|639.8|631.92|641.12|633.24|639.52|631.64|273
1743158100000|2025-03-28 10:35:00|639.62|631.74|639.8|631.92|640.27|632.39|639.19|631.31|341
1743158400000|2025-03-28 10:40:00|639.81|631.93|638.92|631.04|639.85|631.97|638.44|630.56|180
1743158700000|2025-03-28 10:45:00|638.88|631|637.6|629.72|638.88|631|637.51|629.63|296
1743159000000|2025-03-28 10:50:00|637.61|629.73|637.23|629.35|638.57|630.69|637.23|629.35|155
1743159300000|2025-03-28 10:55:00|637.14|629.26|637.31|629.43|637.31|629.43|636.34|628.46|242
1743159600000|2025-03-28 11:00:00|637.3|629.42|636.01|628.13|638.24|630.36|635.62|627.74|347
1743159900000|2025-03-28 11:05:00|636.02|628.14|635.9|628.02|636.91|629.03|634.14|626.26|568
1743160200000|2025-03-28 11:10:00|635.86|627.98|634.95|627.07|636.44|628.56|634.73|626.85|320
1743160500000|2025-03-28 11:15:00|634.93|627.05|636.61|628.73|636.9|629.02|634.37|626.49|398
1743160800000|2025-03-28 11:20:00|636.62|628.74|636.97|629.09|639.85|631.97|636.62|628.74|436
1743161100000|2025-03-28 11:25:00|637.17|629.29|634.18|626.3|637.2|629.32|630.02|622.14|659
1743161400000|2025-03-28 11:30:00|634.09|626.21|635.43|627.55|635.98|628.1|633.39|625.51|550
1743161700000|2025-03-28 11:35:00|635.42|627.54|635.72|627.84|635.73|627.85|632.81|624.93|479
1743162000000|2025-03-28 11:40:00|635.74|627.86|635.05|627.17|635.97|628.09|634.62|626.74|358
1743162300000|2025-03-28 11:45:00|635.04|627.16|636.07|628.19|636.07|628.19|633.67|625.79|247
1743162600000|2025-03-28 11:50:00|635.99|628.11|634.84|626.96|635.99|628.11|634.39|626.51|282
1743162900000|2025-03-28 11:55:00|634.78|626.9|634.62|626.74|634.78|626.9|633.49|625.61|338
1743163200000|2025-03-28 12:00:00|634.63|626.75|632.5|624.62|635.35|627.47|632.5|624.62|322
1743163500000|2025-03-28 12:05:00|632.3|624.42|632.38|624.5|633.38|625.5|631.98|624.1|588
1743163800000|2025-03-28 12:10:00|632.4|624.52|631.34|623.46|632.61|624.73|630.85|622.97|317
1743164100000|2025-03-28 12:15:00|631.42|623.54|630.28|622.4|631.97|624.09|629.38|621.5|316
1743164400000|2025-03-28 12:20:00|630.27|622.39|631.74|623.86|631.74|623.86|630.09|622.21|251
1743164700000|2025-03-28 12:25:00|631.73|623.85|633.45|625.57|633.72|625.84|631.39|623.51|260
1743165000000|2025-03-28 12:30:00|633.42|625.54|628.27|620.39|634.51|626.63|627.32|619.44|724
1743165300000|2025-03-28 12:35:00|628.24|620.36|626.88|619|628.24|620.36|626.4|618.52|644
1743165600000|2025-03-28 12:40:00|626.87|618.99|628.76|620.88|628.91|621.03|626.26|618.38|526
1743165900000|2025-03-28 12:45:00|628.75|620.87|627.32|619.44|628.82|620.94|626.79|618.91|425
1743166200000|2025-03-28 12:50:00|627.31|619.43|627.17|619.29|628.09|620.21|626.63|618.75|370
1743166500000|2025-03-28 12:55:00|627.18|619.3|625.16|617.28|627.48|619.6|624.98|617.1|265
1743166800000|2025-03-28 13:00:00|625.17|617.29|626.92|619.04|627.34|619.46|624.93|617.05|381
1743167100000|2025-03-28 13:05:00|626.91|619.03|630.61|622.73|630.8|622.92|626.45|618.57|488
1743167400000|2025-03-28 13:10:00|630.62|622.74|635.12|627.24|635.12|627.24|630.29|622.41|379
1743167700000|2025-03-28 13:15:00|635.06|627.18|635.54|627.66|635.81|627.93|633.81|625.93|310
1743168000000|2025-03-28 13:20:00|635.53|627.65|632.84|624.96|635.92|628.04|632.84|624.96|181
1743168300000|2025-03-28 13:25:00|632.95|625.07|631.22|623.34|632.95|625.07|630.76|622.88|204
1743168600000|2025-03-28 13:30:00|631.21|623.33|630.35|622.47|631.3|623.42|629.13|621.25|425
1743168900000|2025-03-28 13:35:00|630.46|622.58|632.59|624.71|633.35|625.47|630.16|622.28|392
1743169200000|2025-03-28 13:40:00|632.58|624.7|630.46|622.58|632.97|625.09|630.45|622.57|346
1743169500000|2025-03-28 13:45:00|630.39|622.51|629.39|621.51|631.03|623.15|629.3|621.42|283
1743169800000|2025-03-28 13:50:00|629.38|621.5|626.84|618.96|629.38|621.5|626.39|618.51|298
1743170100000|2025-03-28 13:55:00|626.95|619.07|626.13|618.25|627.29|619.41|625.43|617.55|311
1743170400000|2025-03-28 14:00:00|626.06|618.18|625.94|618.06|627.24|619.36|625.01|617.13|556
1743170700000|2025-03-28 14:05:00|625.88|618|624.09|616.21|627.12|619.24|622.27|614.39|599
1743171000000|2025-03-28 14:10:00|624.1|616.22|624.49|616.61|624.68|616.8|623.67|615.79|560
1743171300000|2025-03-28 14:15:00|624.43|616.55|625.4|617.52|625.71|617.83|624.28|616.4|431
1743171600000|2025-03-28 14:20:00|625.61|617.73|628.14|620.26|628.44|620.56|625.53|617.65|507
1743171900000|2025-03-28 14:25:00|628.15|620.27|627.83|619.95|628.3|620.42|627.25|619.37|377
1743172200000|2025-03-28 14:30:00|627.67|619.79|627.59|619.71|628.32|620.44|626.82|618.94|405
1743172500000|2025-03-28 14:35:00|627.6|619.72|628.14|620.26|628.27|620.39|625.83|617.95|325
1743172800000|2025-03-28 14:40:00|628.25|620.37|628.3|620.42|628.9|621.02|626.61|618.73|345
1743173100000|2025-03-28 14:45:00|628.23|620.35|626.87|618.99|628.48|620.6|626.31|618.43|251
1743173400000|2025-03-28 14:50:00|626.8|618.92|626.87|618.99|628|620.12|625.4|617.52|373
1743173700000|2025-03-28 14:55:00|626.86|618.98|625.86|617.98|626.86|618.98|624.97|617.09|255
1743174000000|2025-03-28 15:00:00|625.85|617.97|624.05|616.17|626.49|618.61|623.67|615.79|348
1743174300000|2025-03-28 15:05:00|624.08|616.2|622.84|614.96|624.14|616.26|622.69|614.81|324
1743174600000|2025-03-28 15:10:00|623.04|615.16|624.93|617.05|625.51|617.63|622.81|614.93|509
1743174900000|2025-03-28 15:15:00|624.92|617.04|623.61|615.73|625.01|617.13|623.61|615.73|292
1743175200000|2025-03-28 15:20:00|623.6|615.72|622.57|614.69|623.6|615.72|622.43|614.55|269
1743175500000|2025-03-28 15:25:00|622.56|614.68|623.12|615.24|623.92|616.04|622.18|614.3|242
1743175800000|2025-03-28 15:30:00|623.13|615.25|622.24|614.36|623.5|615.62|622.21|614.33|194
1743176100000|2025-03-28 15:35:00|622.25|614.37|623.4|615.52|623.49|615.61|621.72|613.84|195
1743176400000|2025-03-28 15:40:00|623.39|615.51|620.99|613.11|623.39|615.51|620.83|612.95|246
1743176700000|2025-03-28 15:45:00|620.98|613.1|620.25|612.37|621.1|613.22|619.87|611.99|374
1743177000000|2025-03-28 15:50:00|620.24|612.36|616.61|608.73|620.24|612.36|616.61|608.73|419
1743177300000|2025-03-28 15:55:00|616.6|608.72|615.9|608.02|617.45|609.57|615.9|608.02|336
1743177600000|2025-03-28 16:00:00|615.89|608.01|617.08|609.2|617.53|609.65|615.86|607.98|408
1743177900000|2025-03-28 16:05:00|617.16|609.28|616.84|608.96|618.77|610.89|616.84|608.96|412
1743178200000|2025-03-28 16:10:00|617.13|609.25|616.3|608.42|617.51|609.63|615.94|608.06|348
1743178500000|2025-03-28 16:15:00|616.29|608.41|615.8|607.92|617.42|609.54|614.44|606.56|584
1743178800000|2025-03-28 16:20:00|615.81|607.93|617.51|609.63|617.99|610.11|615.81|607.93|640
1743179100000|2025-03-28 16:25:00|617.5|609.62|617.92|610.04|619.33|611.45|617.17|609.29|405
1743179400000|2025-03-28 16:30:00|617.91|610.03|616.14|608.26|617.98|610.1|615.49|607.61|444
1743179700000|2025-03-28 16:35:00|616.01|608.13|616.48|608.6|617.25|609.37|615.78|607.9|346
1743180000000|2025-03-28 16:40:00|616.89|609.01|614.47|606.59|617.45|609.57|614.08|606.2|345
1743180300000|2025-03-28 16:45:00|614.46|606.58|613.23|605.35|615.87|607.99|613.1|605.22|310
1743180600000|2025-03-28 16:50:00|613.06|605.18|614.61|606.73|614.66|606.78|612.51|604.63|288
1743180900000|2025-03-28 16:55:00|614.65|606.77|614.84|606.96|615.26|607.38|614.51|606.63|170
1743181200000|2025-03-28 17:00:00|614.83|606.95|616.79|608.91|616.8|608.92|614.52|606.64|286
1743181500000|2025-03-28 17:05:00|616.8|608.92|616.33|608.45|617.13|609.25|616.08|608.2|266
1743181800000|2025-03-28 17:10:00|616.34|608.46|619.01|611.13|619.02|611.14|616.32|608.44|373
1743182100000|2025-03-28 17:15:00|619.03|611.15|620.4|612.52|620.76|612.88|618.23|610.35|406
1743182400000|2025-03-28 17:20:00|620.39|612.51|618.51|610.63|620.9|613.02|618.51|610.63|342
1743182700000|2025-03-28 17:25:00|618.44|610.56|614.95|607.07|618.46|610.58|614.75|606.87|409
1743183000000|2025-03-28 17:30:00|614.94|607.06|614.55|606.67|615.74|607.86|613.91|606.03|553
1743183300000|2025-03-28 17:35:00|614.56|606.68|616.61|608.73|616.74|608.86|614.02|606.14|367
1743183600000|2025-03-28 17:40:00|616.53|608.65|613.89|606.01|616.72|608.84|613.82|605.94|226
1743183900000|2025-03-28 17:45:00|613.9|606.02|614.85|606.97|615|607.12|613.62|605.74|184
1743184200000|2025-03-28 17:50:00|614.86|606.98|616.36|608.48|616.44|608.56|614.16|606.28|294
1743184500000|2025-03-28 17:55:00|616.43|608.55|616.54|608.66|616.61|608.73|616.08|608.2|147
1743184800000|2025-03-28 18:00:00|616.55|608.67|615.9|608.02|617.07|609.19|615.6|607.72|406
1743185100000|2025-03-28 18:05:00|615.91|608.03|615.72|607.84|616.09|608.21|615.13|607.25|354
1743185400000|2025-03-28 18:10:00|615.66|607.78|615.21|607.33|616.52|608.64|615.1|607.22|301
1743185700000|2025-03-28 18:15:00|615.2|607.32|614.75|606.87|616.1|608.22|614.24|606.36|297
1743186000000|2025-03-28 18:20:00|614.74|606.86|615.34|607.46|616.4|608.52|614.45|606.57|370
1743186300000|2025-03-28 18:25:00|615.38|607.5|615.97|608.09|616.33|608.45|615.17|607.29|293
1743186600000|2025-03-28 18:30:00|615.96|608.08|616.64|608.76|617.71|609.83|615.91|608.03|327
1743186900000|2025-03-28 18:35:00|616.63|608.75|616.81|608.93|617.7|609.82|616.46|608.58|293
1743187200000|2025-03-28 18:40:00|616.82|608.94|616.24|608.36|616.95|609.07|615.86|607.98|243
1743187500000|2025-03-28 18:45:00|616.23|608.35|616.25|608.37|617.08|609.2|615.78|607.9|308
1743187800000|2025-03-28 18:50:00|616.24|608.36|616.2|608.32|616.67|608.79|615.11|607.23|332
1743188100000|2025-03-28 18:55:00|616.21|608.33|616.6|608.72|616.71|608.83|616.06|608.18|265
1743188400000|2025-03-28 19:00:00|616.59|608.71|615.69|607.81|617.07|609.19|615.41|607.53|381
1743188700000|2025-03-28 19:05:00|615.7|607.82|616.59|608.71|616.79|608.91|615.23|607.35|306
1743189000000|2025-03-28 19:10:00|616.51|608.63|616.3|608.42|616.68|608.8|615.91|608.03|262
1743189300000|2025-03-28 19:15:00|616.34|608.46|614.92|607.04|616.34|608.46|613.92|606.04|262
1743189600000|2025-03-28 19:20:00|614.91|607.03|614.95|607.07|615.17|607.29|614.09|606.21|340
1743189900000|2025-03-28 19:25:00|614.96|607.08|616.15|608.27|616.27|608.39|614.71|606.83|221
1743190200000|2025-03-28 19:30:00|616.14|608.26|615.24|607.36|616.61|608.73|614.82|606.94|331
1743190500000|2025-03-28 19:35:00|615.25|607.37|618.16|610.28|618.55|610.67|614.79|606.91|248
1743190800000|2025-03-28 19:40:00|618.18|610.3|619.04|611.16|619.12|611.24|617.57|609.69|297
1743191100000|2025-03-28 19:45:00|619.11|611.23|618.81|610.93|619.83|611.95|617.92|610.04|239
1743191400000|2025-03-28 19:50:00|618.8|610.92|618.88|611|619.2|611.32|616.57|608.69|247
1743191700000|2025-03-28 19:55:00|618.82|610.94|616.48|608.6|618.82|610.94|616.24|608.36|243
1743192000000|2025-03-28 20:00:00|616.42|608.54|616.96|609.08|616.96|609.08|615.82|607.94|197
1743192300000|2025-03-28 20:05:00|616.93|609.05|615.87|607.99|618.32|610.44|615.83|607.95|186
1743192600000|2025-03-28 20:10:00|615.88|608|617.12|609.24|617.59|609.71|615.87|607.99|159
1743192900000|2025-03-28 20:15:00|617.13|609.25|618.37|610.49|618.38|610.5|616.91|609.03|166
1743193200000|2025-03-28 20:20:00|618.38|610.5|619.01|611.13|619.51|611.63|617.91|610.03|85
1743193500000|2025-03-28 20:25:00|619.09|611.21|617.34|609.46|619.11|611.23|617.32|609.44|121
1743193800000|2025-03-28 20:30:00|617.5|609.62|616.16|608.28|617.65|609.77|615.89|608.01|152
1743194100000|2025-03-28 20:35:00|616.17|608.29|617.47|609.59|619.55|611.67|615.21|607.33|245
1743194400000|2025-03-28 20:40:00|617.48|609.6|617.72|609.84|617.98|610.1|615.99|608.11|319
1743194700000|2025-03-28 20:45:00|617.73|609.85|615.16|607.28|617.74|609.86|614.7|606.82|360
1743195000000|2025-03-28 20:50:00|615.23|607.35|613.88|606|615.36|607.48|613.84|605.96|363
1743195300000|2025-03-28 20:55:00|613.87|605.99|612.45|604.57|617.04|609.49|610.93|603.05|470
1743235200000|2025-03-29 08:00:00|617.81|609.93|618.19|610.31|619.57|611.69|616.6|608.72|294
1743235500000|2025-03-29 08:05:00|618.18|610.3|618.5|610.62|619.48|611.6|617.94|610.06|375
1743235800000|2025-03-29 08:10:00|618.45|610.57|619|611.12|619.36|611.48|618.45|610.57|379
1743236100000|2025-03-29 08:15:00|619.01|611.13|620.58|612.7|621.36|613.48|618.81|610.93|410
1743236400000|2025-03-29 08:20:00|620.59|612.71|618.07|610.19|620.74|612.86|617.68|609.8|402
1743236700000|2025-03-29 08:25:00|618.08|610.2|618.73|610.85|619.27|611.39|617.59|609.71|422
1743237000000|2025-03-29 08:30:00|618.74|610.86|620.52|612.64|620.83|612.95|618.6|610.72|389
1743237300000|2025-03-29 08:35:00|620.53|612.65|621.35|613.47|622.19|614.31|619.85|611.97|467
1743237600000|2025-03-29 08:40:00|621.36|613.48|621.21|613.33|622.03|614.15|620.94|613.06|390
1743237900000|2025-03-29 08:45:00|621.22|613.34|621.27|613.39|622.07|614.19|621.06|613.18|412
1743238200000|2025-03-29 08:50:00|621.26|613.38|620.85|612.97|621.36|613.48|620.13|612.25|338
1743238500000|2025-03-29 08:55:00|620.86|612.98|620.6|612.72|621.69|613.81|620.59|612.71|370
1743238800000|2025-03-29 09:00:00|620.59|612.71|619.29|611.41|620.69|612.81|619.19|611.31|444
1743239100000|2025-03-29 09:05:00|619.3|611.42|619.39|611.51|621.49|613.61|619.28|611.4|395
1743239400000|2025-03-29 09:10:00|619.38|611.5|618.52|610.64|619.78|611.9|618.52|610.64|351
1743239700000|2025-03-29 09:15:00|618.51|610.63|617.84|609.96|619.27|611.39|617.57|609.69|457
1743240000000|2025-03-29 09:20:00|617.82|609.94|617.89|610.01|618.7|610.82|617.76|609.88|404
1743240300000|2025-03-29 09:25:00|617.9|610.02|615.08|607.2|618.16|610.28|615.05|607.17|295
1743240600000|2025-03-29 09:30:00|615.07|607.19|614.41|606.53|616.07|608.19|614.41|606.53|229
1743240900000|2025-03-29 09:35:00|614.4|606.52|614.31|606.43|614.97|607.09|613.51|605.63|421
1743241200000|2025-03-29 09:40:00|614.3|606.42|611.57|603.69|614.3|606.42|610.76|602.88|500
1743241500000|2025-03-29 09:45:00|611.1|603.22|614.14|606.26|614.96|607.08|610.83|602.95|583
1743241800000|2025-03-29 09:50:00|614.13|606.25|615.14|607.26|615.69|607.81|613.66|605.78|458
1743242100000|2025-03-29 09:55:00|615.13|607.25|617.59|609.71|617.72|609.84|614.83|606.95|290
1743242400000|2025-03-29 10:00:00|617.58|609.7|616.29|608.41|617.82|609.94|616.19|608.31|376
1743242700000|2025-03-29 10:05:00|616.3|608.42|614.94|607.06|616.6|608.72|613.56|605.68|472
1743243000000|2025-03-29 10:10:00|614.92|607.04|616.9|609.02|617.07|609.19|614.91|607.03|352
1743243300000|2025-03-29 10:15:00|616.91|609.03|618.37|610.49|618.81|610.93|616.87|608.99|392
1743243600000|2025-03-29 10:20:00|618.36|610.48|616.54|608.66|618.36|610.48|615.9|608.02|391
1743243900000|2025-03-29 10:25:00|616.55|608.67|616.92|609.04|617.02|609.14|615.68|607.8|315
1743244200000|2025-03-29 10:30:00|616.91|609.03|615.57|607.69|616.92|609.04|614.87|606.99|408
1743244500000|2025-03-29 10:35:00|615.53|607.65|615.8|607.92|615.97|608.09|613.84|605.96|396
1743244800000|2025-03-29 10:40:00|615.84|607.96|615.12|607.24|616.42|608.54|615.12|607.24|371
1743245100000|2025-03-29 10:45:00|615.11|607.23|615.16|607.28|615.63|607.75|613.22|605.34|425
1743245400000|2025-03-29 10:50:00|615.15|607.27|615.4|607.52|615.77|607.89|614.07|606.19|410
1743245700000|2025-03-29 10:55:00|615.39|607.51|614.44|606.56|615.49|607.61|612.94|605.06|462
1743246000000|2025-03-29 11:00:00|614.41|606.53|613.71|605.83|615.5|607.62|612.92|605.04|595
1743246300000|2025-03-29 11:05:00|613.48|605.6|614.94|607.06|614.95|607.07|612.95|605.07|486
1743246600000|2025-03-29 11:10:00|614.95|607.07|616.09|608.21|616.1|608.22|614.88|607|359
1743246900000|2025-03-29 11:15:00|616.08|608.2|613.83|605.95|616.19|608.31|613.4|605.52|513
1743247200000|2025-03-29 11:20:00|613.82|605.94|606.97|599.09|614.19|606.31|606.63|598.75|651
1743247500000|2025-03-29 11:25:00|606.98|599.1|608.82|600.94|608.94|601.06|606.46|598.58|484
1743247800000|2025-03-29 11:30:00|608.81|600.93|608.35|600.47|609.33|601.45|606.38|598.5|557
1743248100000|2025-03-29 11:35:00|608.36|600.48|605.89|598.01|609|601.12|605.66|597.78|523
1743248400000|2025-03-29 11:40:00|605.87|597.99|605.83|597.95|608|600.12|605.53|597.65|410
1743248700000|2025-03-29 11:45:00|605.82|597.94|606.6|598.72|607.3|599.42|605.65|597.77|423
1743249000000|2025-03-29 11:50:00|606.59|598.71|608.4|600.52|608.4|600.52|606.59|598.71|357
1743249300000|2025-03-29 11:55:00|608.39|600.51|609.86|601.98|610.04|602.16|608.03|600.15|346
1743249600000|2025-03-29 12:00:00|609.7|601.82|609.34|601.46|610.7|602.82|608.57|600.69|434
1743249900000|2025-03-29 12:05:00|609.33|601.45|610.01|602.13|610.31|602.43|608.4|600.52|348
1743250200000|2025-03-29 12:10:00|609.91|602.03|611.6|603.72|612.01|604.13|609.81|601.93|378
1743250500000|2025-03-29 12:15:00|611.59|603.71|613.78|605.9|614.16|606.28|611.52|603.64|313
1743250800000|2025-03-29 12:20:00|613.79|605.91|614.08|606.2|615.21|607.33|613.64|605.76|196
1743251100000|2025-03-29 12:25:00|614.07|606.19|616.31|608.43|616.43|608.55|613.43|605.55|281
1743251400000|2025-03-29 12:30:00|616.32|608.44|616.2|608.32|616.79|608.91|615.94|608.06|248
1743251700000|2025-03-29 12:35:00|616.19|608.31|614.05|606.17|616.21|608.33|613.12|605.24|318
1743252000000|2025-03-29 12:40:00|614.06|606.18|614.48|606.6|615.16|607.28|613.53|605.65|211
1743252300000|2025-03-29 12:45:00|614.1|606.22|613.98|606.1|614.46|606.58|612.93|605.05|234
1743252600000|2025-03-29 12:50:00|613.99|606.11|613.8|605.92|614.16|606.28|613.31|605.43|213
1743252900000|2025-03-29 12:55:00|613.81|605.93|613.56|605.68|614.05|606.17|613.31|605.43|211
1743253200000|2025-03-29 13:00:00|613.57|605.69|617.46|609.58|617.71|609.83|613.37|605.49|394
1743253500000|2025-03-29 13:05:00|617.48|609.6|616.36|608.48|617.48|609.6|615.63|607.75|333
1743253800000|2025-03-29 13:10:00|616.28|608.4|617.28|609.4|617.29|609.41|616.16|608.28|249
1743254100000|2025-03-29 13:15:00|617.35|609.47|617.35|609.47|618.05|610.17|616.54|608.66|354
1743254400000|2025-03-29 13:20:00|617.42|609.54|616.65|608.77|618.09|610.21|616.38|608.5|258
1743254700000|2025-03-29 13:25:00|616.63|608.75|617.04|609.16|617.93|610.05|616.47|608.59|325
1743255000000|2025-03-29 13:30:00|617.03|609.15|615.94|608.06|617.09|609.21|615.34|607.46|361
1743255300000|2025-03-29 13:35:00|615.95|608.07|614.15|606.27|616.18|608.3|614.12|606.24|196
1743255600000|2025-03-29 13:40:00|613.76|605.88|613.24|605.36|614.54|606.66|613.19|605.31|355
1743255900000|2025-03-29 13:45:00|613.25|605.37|614.64|606.76|614.7|606.82|613.17|605.29|341
1743256200000|2025-03-29 13:50:00|614.63|606.75|614.78|606.9|615.3|607.42|614.3|606.42|374
1743256500000|2025-03-29 13:55:00|614.8|606.92|614.73|606.85|614.82|606.94|613.63|605.75|317
1743256800000|2025-03-29 14:00:00|614.74|606.86|614.56|606.68|614.81|606.93|612.84|604.96|277
1743257100000|2025-03-29 14:05:00|614.55|606.67|612.59|604.71|614.6|606.72|612.45|604.57|238
1743257400000|2025-03-29 14:10:00|612.52|604.64|612.57|604.69|613.24|605.36|612.14|604.26|174
1743257700000|2025-03-29 14:15:00|612.61|604.73|611.54|603.66|613.34|605.46|611.49|603.61|241
1743258000000|2025-03-29 14:20:00|611.55|603.67|610.19|602.31|612.32|604.44|609.8|601.92|330
1743258300000|2025-03-29 14:25:00|610.18|602.3|610.12|602.24|610.67|602.79|609.49|601.61|317
1743258600000|2025-03-29 14:30:00|609.85|601.97|610.06|602.18|610.51|602.63|609.44|601.56|274
1743258900000|2025-03-29 14:35:00|609.91|602.03|611.27|603.39|611.27|603.39|609.87|601.99|288
1743259200000|2025-03-29 14:40:00|611.2|603.32|610.54|602.66|611.69|603.81|610.45|602.57|202
1743259500000|2025-03-29 14:45:00|610.55|602.67|608.41|600.53|610.59|602.71|608.01|600.13|275
1743259800000|2025-03-29 14:50:00|608.43|600.55|608.59|600.71|609.12|601.24|607.9|600.02|297
1743260100000|2025-03-29 14:55:00|608.61|600.73|607.53|599.65|608.91|601.03|607.52|599.64|218
1743260400000|2025-03-29 15:00:00|607.52|599.64|609|601.12|609.23|601.35|607.17|599.29|365
1743260700000|2025-03-29 15:05:00|608.86|600.98|608.03|600.15|609.03|601.15|607.72|599.84|236
1743261000000|2025-03-29 15:10:00|608.12|600.24|607.34|599.46|608.52|600.64|607.16|599.28|244
1743261300000|2025-03-29 15:15:00|607.22|599.34|607.97|600.09|608.1|600.22|606.93|599.05|203
1743261600000|2025-03-29 15:20:00|608.14|600.26|606.08|598.2|608.56|600.68|606.08|598.2|202
1743261900000|2025-03-29 15:25:00|606.16|598.28|604.3|596.42|606.16|598.28|603.35|595.47|238
1743262200000|2025-03-29 15:30:00|604.31|596.43|604.4|596.52|605.25|597.37|603.62|595.74|404
1743262500000|2025-03-29 15:35:00|604.28|596.4|604.34|596.46|604.41|596.53|603.21|595.33|468
1743262800000|2025-03-29 15:40:00|604.4|596.52|603.31|595.43|604.77|596.89|603.16|595.28|393
1743263100000|2025-03-29 15:45:00|603.39|595.51|604.39|596.51|604.6|596.72|603.12|595.24|361
1743263400000|2025-03-29 15:50:00|604.31|596.43|604.16|596.28|604.6|596.72|603.42|595.54|396
1743263700000|2025-03-29 15:55:00|604.17|596.29|603.11|595.23|604.38|596.5|602.96|595.08|297
1743264000000|2025-03-29 16:00:00|603.34|595.46|605.8|597.92|606.43|598.55|603.32|595.44|353
1743264300000|2025-03-29 16:05:00|605.81|597.93|605.18|597.3|605.82|597.94|603.06|595.18|310
1743264600000|2025-03-29 16:10:00|605.17|597.29|605.92|598.04|606.34|598.46|605.11|597.23|371
1743264900000|2025-03-29 16:15:00|605.89|598.01|603.06|595.18|605.92|598.04|602.98|595.1|349
1743265200000|2025-03-29 16:20:00|602.83|594.95|602.56|594.68|603.59|595.71|602.47|594.59|308
1743265500000|2025-03-29 16:25:00|602.54|594.66|602.05|594.17|602.65|594.77|601.2|593.32|322
1743265800000|2025-03-29 16:30:00|602.12|594.24|603.44|595.56|603.72|595.84|601.77|593.89|383
1743266100000|2025-03-29 16:35:00|603.45|595.57|603.65|595.77|604.48|596.6|603.45|595.57|324
1743266400000|2025-03-29 16:40:00|603.81|595.93|601.34|593.46|603.84|595.96|601.26|593.38|313
1743266700000|2025-03-29 16:45:00|601.35|593.47|599.05|591.17|601.91|594.03|597.32|589.44|721
1743267000000|2025-03-29 16:50:00|599.14|591.26|598.27|590.39|599.21|591.33|597.3|589.42|532
1743267300000|2025-03-29 16:55:00|598.29|590.41|597.19|589.31|598.41|590.53|596.22|588.34|371
1743267600000|2025-03-29 17:00:00|597.12|589.24|599.05|591.17|599.05|591.17|596.42|588.54|582
1743267900000|2025-03-29 17:05:00|599.06|591.18|599.15|591.27|599.81|591.93|598.15|590.27|537
1743268200000|2025-03-29 17:10:00|599.27|591.39|597.3|589.42|599.44|591.56|597.07|589.19|594
1743268500000|2025-03-29 17:15:00|597.31|589.43|594.71|586.83|597.39|589.51|592.77|584.89|791
1743268800000|2025-03-29 17:20:00|594.63|586.75|592.01|584.13|594.63|586.75|591.8|583.92|602
1743269100000|2025-03-29 17:25:00|592.02|584.14|597.18|589.3|597.69|589.81|591.8|583.92|506
1743269400000|2025-03-29 17:30:00|597.19|589.31|601.64|593.76|602.3|594.42|597.19|589.31|752
1743269700000|2025-03-29 17:35:00|601.63|593.75|598.71|590.83|601.93|594.05|597.41|589.53|600
1743270000000|2025-03-29 17:40:00|598.64|590.76|596.39|588.51|598.64|590.76|595.47|587.59|481
1743270300000|2025-03-29 17:45:00|596.4|588.52|602.38|594.5|603.77|595.89|596.4|588.52|612
1743270600000|2025-03-29 17:50:00|602.33|594.45|601.88|594|602.33|594.45|599.5|591.62|595
1743270900000|2025-03-29 17:55:00|601.94|594.06|600.92|593.04|601.96|594.08|600.25|592.37|402
1743271200000|2025-03-29 18:00:00|600.93|593.05|600.13|592.25|602.34|594.46|599.93|592.05|528
1743271500000|2025-03-29 18:05:00|600.06|592.18|601.7|593.82|602.19|594.31|598.38|590.5|479
1743271800000|2025-03-29 18:10:00|601.52|593.64|600.07|592.19|602.07|594.19|599.82|591.94|317
1743272100000|2025-03-29 18:15:00|600.08|592.2|599.31|591.43|600.45|592.57|598.13|590.25|403
1743272400000|2025-03-29 18:20:00|599.32|591.44|598.28|590.4|599.93|592.05|598.14|590.26|445
1743272700000|2025-03-29 18:25:00|598.3|590.42|599.92|592.04|599.95|592.07|597.95|590.07|338
1743273000000|2025-03-29 18:30:00|599.91|592.03|599.6|591.72|600.49|592.61|598.69|590.81|436
1743273300000|2025-03-29 18:35:00|599.59|591.71|600.33|592.45|601.27|593.39|599.28|591.4|374
1743273600000|2025-03-29 18:40:00|600.34|592.46|600.55|592.67|601.31|593.43|600.05|592.17|392
1743273900000|2025-03-29 18:45:00|600.62|592.74|600.7|592.82|601.04|593.16|600.07|592.19|440
1743274200000|2025-03-29 18:50:00|600.79|592.91|598.26|590.38|601.23|593.35|597.96|590.08|374
1743274500000|2025-03-29 18:55:00|598.25|590.37|597.25|589.37|598.38|590.5|597.06|589.18|332
1743274800000|2025-03-29 19:00:00|597.24|589.36|597.77|589.89|598.35|590.47|596.62|588.74|378
1743275100000|2025-03-29 19:05:00|597.76|589.88|598.72|590.84|599.17|591.29|597.35|589.47|405
1743275400000|2025-03-29 19:10:00|598.73|590.85|597.06|589.18|598.74|590.86|596.39|588.51|285
1743275700000|2025-03-29 19:15:00|597.13|589.25|597.63|589.75|597.9|590.02|595.37|587.49|220
1743276000000|2025-03-29 19:20:00|597.71|589.83|596.33|588.45|598.2|590.32|595.81|587.93|263
1743276300000|2025-03-29 19:25:00|596.35|588.47|596.19|588.31|597.03|589.15|595.79|587.91|297
1743276600000|2025-03-29 19:30:00|596.18|588.3|596.07|588.19|596.88|589|594.87|586.99|320
1743276900000|2025-03-29 19:35:00|595.99|588.11|595.75|587.87|596.22|588.34|594.84|586.96|308
1743277200000|2025-03-29 19:40:00|595.87|587.99|597.32|589.44|598.35|590.47|595.85|587.97|163
1743277500000|2025-03-29 19:45:00|597.42|589.54|597.59|589.71|598.82|590.94|597.06|589.18|230
1743277800000|2025-03-29 19:50:00|597.58|589.7|598.22|590.34|598.74|590.86|597.51|589.63|177
1743278100000|2025-03-29 19:55:00|598.31|590.43|600.17|592.29|600.2|592.32|598.31|590.43|277
1743278400000|2025-03-29 20:00:00|600.23|592.35|596.28|588.4|600.23|592.35|596.28|588.4|403
1743278700000|2025-03-29 20:05:00|596.04|588.16|596.72|588.84|596.9|589.02|594.78|586.9|329
1743279000000|2025-03-29 20:10:00|596.61|588.73|595.33|587.45|596.9|589.02|595.21|587.33|334
1743279300000|2025-03-29 20:15:00|595.32|587.44|595.42|587.54|595.97|588.09|594.77|586.89|351
1743279600000|2025-03-29 20:20:00|595.43|587.55|596.83|588.95|596.98|589.1|595.11|587.23|309
1743279900000|2025-03-29 20:25:00|596.68|588.8|597.4|589.52|597.4|589.52|596.04|588.16|315
1743280200000|2025-03-29 20:30:00|597.39|589.51|597.95|590.07|598.5|590.62|596.87|588.99|432
1743280500000|2025-03-29 20:35:00|597.96|590.08|597.42|589.54|599.17|591.29|597.28|589.4|382
1743280800000|2025-03-29 20:40:00|597.41|589.53|595.01|587.13|597.62|589.74|594.91|587.03|323
1743281100000|2025-03-29 20:45:00|595.02|587.14|593.64|585.76|595.86|587.98|593.17|585.29|427
1743281400000|2025-03-29 20:50:00|593.65|585.77|593.93|586.05|594.72|586.84|593.2|585.32|428
1743281700000|2025-03-29 20:55:00|594.02|586.14|594.33|586.45|594.57|586.69|593.38|585.5|360
1743282000000|2025-03-29 21:00:00|594.3|586.42|594.27|586.39|595.68|587.8|593.74|585.86|451
1743282300000|2025-03-29 21:05:00|594.28|586.4|595.53|587.65|595.57|587.69|593.67|585.79|266
1743282600000|2025-03-29 21:10:00|595.54|587.66|598.57|590.69|598.58|590.7|595.54|587.66|244
1743282900000|2025-03-29 21:15:00|598.52|590.64|598.09|590.21|598.52|590.64|596.97|589.09|278
1743283200000|2025-03-29 21:20:00|598.08|590.2|598.39|590.51|598.8|590.92|598.06|590.18|205
1743283500000|2025-03-29 21:25:00|598.38|590.5|597.3|589.42|598.58|590.7|597.12|589.24|142
1743283800000|2025-03-29 21:30:00|597.2|589.32|595.4|587.52|597.2|589.32|594.35|586.47|289
1743284100000|2025-03-29 21:35:00|595.09|587.21|596.8|588.92|596.8|588.92|594.76|586.88|157
1743284400000|2025-03-29 21:40:00|596.81|588.93|596.84|588.96|597|589.12|596.22|588.34|179
1743284700000|2025-03-29 21:45:00|596.83|588.95|596.92|589.04|596.92|589.04|596.22|588.34|201
1743285000000|2025-03-29 21:50:00|597|589.12|597.33|589.45|597.35|589.47|596.92|589.04|145
1743285300000|2025-03-29 21:55:00|597.34|589.46|597.34|589.46|599.41|591.53|597.28|589.4|178
1743285600000|2025-03-29 22:00:00|597.29|589.41|596.08|588.2|597.34|589.46|596.07|588.19|325
1743285900000|2025-03-29 22:05:00|596.07|588.19|596.38|588.5|597.02|589.14|595.62|587.74|272
1743286200000|2025-03-29 22:10:00|596.39|588.51|597.37|589.49|597.4|589.52|596.06|588.18|273
1743286500000|2025-03-29 22:15:00|597.31|589.43|597.25|589.37|597.36|589.48|596.63|588.75|232
1743286800000|2025-03-29 22:20:00|597.24|589.36|596.44|588.56|597.24|589.36|595.94|588.06|311
1743287100000|2025-03-29 22:25:00|596.43|588.55|596.64|588.76|596.85|588.97|596.01|588.13|265
1743287400000|2025-03-29 22:30:00|596.66|588.78|596.12|588.24|597.32|589.44|596.06|588.18|183
1743287700000|2025-03-29 22:35:00|596.13|588.25|595.3|587.42|596.34|588.46|595.3|587.42|304
1743288000000|2025-03-29 22:40:00|595.31|587.43|595.35|587.47|595.49|587.61|594.94|587.06|290
1743288300000|2025-03-29 22:45:00|595.36|587.48|593.77|585.89|595.36|587.48|593.62|585.74|371
1743288600000|2025-03-29 22:50:00|593.75|585.87|594.8|586.92|594.81|586.93|593.47|585.59|234
1743288900000|2025-03-29 22:55:00|594.88|587|595.16|587.28|595.87|587.99|594.88|587|158
1743289200000|2025-03-29 23:00:00|595.08|587.2|594.79|586.91|595.91|588.03|594.59|586.71|257
1743289500000|2025-03-29 23:05:00|594.8|586.92|596.28|588.4|596.61|588.73|594.77|586.89|270
1743289800000|2025-03-29 23:10:00|596.29|588.41|596.65|588.77|596.72|588.84|596.18|588.3|224
1743290100000|2025-03-29 23:15:00|596.64|588.76|597.04|589.16|597.67|589.79|596.64|588.76|226
1743290400000|2025-03-29 23:20:00|597.03|589.15|597.28|589.4|597.29|589.41|596.39|588.51|223
1743290700000|2025-03-29 23:25:00|597.29|589.41|597.57|589.69|597.63|589.75|597.24|589.36|208
1743291000000|2025-03-29 23:30:00|597.58|589.7|597.75|589.87|598.04|590.16|597.1|589.22|183
1743291300000|2025-03-29 23:35:00|597.74|589.86|599.56|591.68|599.61|591.73|597.7|589.82|119
1743291600000|2025-03-29 23:40:00|599.62|591.74|600.56|592.68|600.57|592.69|599.48|591.6|150
1743291900000|2025-03-29 23:45:00|600.57|592.69|600.12|592.24|600.89|593.01|599.55|591.67|211
1743292200000|2025-03-29 23:50:00|600.13|592.25|601.46|593.58|601.73|593.85|600.07|592.19|114
1743292500000|2025-03-29 23:55:00|601.45|593.57|601.64|593.76|602.01|594.13|600.86|592.98|86
1743292800000|2025-03-30 00:00:00|602.06|594.18|601.57|593.69|602.47|594.59|601.21|593.33|353
1743293100000|2025-03-30 00:05:00|601.58|593.7|601.71|593.83|603.26|595.38|600.44|592.56|332
1743293400000|2025-03-30 00:10:00|601.63|593.75|603.17|595.29|603.58|595.7|600.67|592.79|297
1743293700000|2025-03-30 00:15:00|603.16|595.28|602.97|595.09|603.43|595.55|601.87|593.99|426
1743294000000|2025-03-30 00:20:00|602.98|595.1|601.13|593.25|603.53|595.65|601.05|593.17|401
1743294300000|2025-03-30 00:25:00|601.14|593.26|599.58|591.7|601.36|593.48|599.42|591.54|348
1743294600000|2025-03-30 00:30:00|599.59|591.71|598.67|590.79|599.94|592.06|598.19|590.31|465
1743294900000|2025-03-30 00:35:00|598.68|590.8|596.48|588.6|598.82|590.94|596.3|588.42|435
1743295200000|2025-03-30 00:40:00|596.49|588.61|597.75|589.87|597.76|589.88|596.42|588.54|292
1743295500000|2025-03-30 00:45:00|597.82|589.94|602.09|594.21|602.09|594.21|597.51|589.63|410
1743295800000|2025-03-30 00:50:00|602.16|594.28|602.46|594.58|602.55|594.67|601.72|593.84|345
1743296100000|2025-03-30 00:55:00|602.45|594.57|602.39|594.51|602.55|594.67|601.35|593.47|356
1743296400000|2025-03-30 01:00:00|602.4|594.52|605.69|597.81|606.1|598.22|602.29|594.41|409
1743296700000|2025-03-30 01:05:00|605.77|597.89|607.1|599.22|607.5|599.62|605.77|597.89|446
1743297000000|2025-03-30 01:10:00|607.11|599.23|607.69|599.81|607.8|599.92|606.56|598.68|343
1743297300000|2025-03-30 01:15:00|607.7|599.82|606.87|598.99|607.7|599.82|606.07|598.19|381
1743297600000|2025-03-30 01:20:00|606.93|599.05|605.71|597.83|607.59|599.71|605.57|597.69|319
1743297900000|2025-03-30 01:25:00|605.7|597.82|606.34|598.46|606.83|598.95|605.24|597.36|331
1743298200000|2025-03-30 01:30:00|606.35|598.47|607.9|600.02|608.1|600.22|605.81|597.93|370
1743298500000|2025-03-30 01:35:00|607.89|600.01|608.82|600.94|609.5|601.62|607.89|600.01|387
1743298800000|2025-03-30 01:40:00|608.77|600.89|605.97|598.09|609.07|601.19|605.97|598.09|337
1743299100000|2025-03-30 01:45:00|605.98|598.1|605.13|597.25|606.61|598.73|604.77|596.89|445
1743299400000|2025-03-30 01:50:00|605.14|597.26|606.14|598.26|606.33|598.45|604.69|596.81|441
1743299700000|2025-03-30 01:55:00|606.15|598.27|606.13|598.25|606.34|598.46|605.31|597.43|411
1743300000000|2025-03-30 02:00:00|606.12|598.24|607.04|599.16|607.56|599.68|605.91|598.03|415
1743300300000|2025-03-30 02:05:00|607.05|599.17|608.88|601|609.3|601.42|606.49|598.61|405
1743300600000|2025-03-30 02:10:00|608.89|601.01|607.54|599.66|609.25|601.37|607.52|599.64|425
1743300900000|2025-03-30 02:15:00|607.55|599.67|608.15|600.27|608.52|600.64|607.37|599.49|385
1743301200000|2025-03-30 02:20:00|608.16|600.28|608.63|600.75|609.46|601.58|608.15|600.27|348
1743301500000|2025-03-30 02:25:00|608.64|600.76|608.11|600.23|608.78|600.9|607.68|599.8|219
1743301800000|2025-03-30 02:30:00|608.12|600.24|608.91|601.03|609.32|601.44|606.9|599.02|239
1743302100000|2025-03-30 02:35:00|608.8|600.92|610.14|602.26|610.19|602.31|608.57|600.69|188
1743302400000|2025-03-30 02:40:00|610.12|602.24|610.31|602.43|610.83|602.95|610.02|602.14|253
1743302700000|2025-03-30 02:45:00|610.43|602.55|609.33|601.45|610.51|602.63|609.33|601.45|298
1743303000000|2025-03-30 02:50:00|609.32|601.44|609.24|601.36|610.32|602.44|608.38|600.5|336
1743303300000|2025-03-30 02:55:00|609.25|601.37|609.06|601.18|609.3|601.42|608.49|600.61|335
1743303600000|2025-03-30 03:00:00|609.07|601.19|608.11|600.23|609.21|601.33|607.6|599.72|304
1743303900000|2025-03-30 03:05:00|608.12|600.24|609.17|601.29|609.64|601.76|608.04|600.16|375
1743304200000|2025-03-30 03:10:00|609.1|601.22|608.81|600.93|609.27|601.39|607.97|600.09|252
1743304500000|2025-03-30 03:15:00|608.73|600.85|609.07|601.19|609.48|601.6|608.03|600.15|344
1743304800000|2025-03-30 03:20:00|609.08|601.2|609.91|602.03|611.22|603.34|609.06|601.18|258
1743305100000|2025-03-30 03:25:00|609.92|602.04|609.18|601.3|611.08|603.2|608.92|601.04|274
1743305400000|2025-03-30 03:30:00|609.19|601.31|608.43|600.55|609.56|601.68|608.25|600.37|346
1743305700000|2025-03-30 03:35:00|608.25|600.37|608.05|600.17|608.66|600.78|607.8|599.92|292
1743306000000|2025-03-30 03:40:00|608.12|600.24|607.47|599.59|608.55|600.67|607.36|599.48|272
1743306300000|2025-03-30 03:45:00|607.48|599.6|607.85|599.97|608.08|600.2|606.82|598.94|302
1743306600000|2025-03-30 03:50:00|607.93|600.05|606.22|598.34|608.78|600.9|606.22|598.34|287
1743306900000|2025-03-30 03:55:00|606.18|598.3|605.69|597.81|606.85|598.97|605.67|597.79|178
1743307200000|2025-03-30 04:00:00|605.7|597.82|607.63|599.75|607.66|599.78|605.7|597.82|234
1743307500000|2025-03-30 04:05:00|607.64|599.76|608.93|601.05|609.07|601.19|607.23|599.35|202
1743307800000|2025-03-30 04:10:00|608.92|601.04|609.66|601.78|609.95|602.07|608.75|600.87|177
1743308100000|2025-03-30 04:15:00|609.76|601.88|609.5|601.62|610.4|602.52|609.17|601.29|261
1743308400000|2025-03-30 04:20:00|609.58|601.7|608.53|600.65|609.85|601.97|608.03|600.15|116
1743308700000|2025-03-30 04:25:00|608.55|600.67|608.62|600.74|608.81|600.93|608.07|600.19|153
1743309000000|2025-03-30 04:30:00|608.61|600.73|609.49|601.61|609.86|601.98|608.61|600.73|198
1743309300000|2025-03-30 04:35:00|609.58|601.7|610.38|602.5|610.48|602.6|609.55|601.67|133
1743309600000|2025-03-30 04:40:00|610.39|602.51|610.69|602.81|611.34|603.46|609.53|601.65|320
1743309900000|2025-03-30 04:45:00|610.7|602.82|611.22|603.34|611.47|603.59|610.54|602.66|327
1743310200000|2025-03-30 04:50:00|611.19|603.31|611.16|603.28|611.61|603.73|610.7|602.82|313
1743310500000|2025-03-30 04:55:00|611.17|603.29|609.96|602.08|611.17|603.29|609.95|602.07|360
1743310800000|2025-03-30 05:00:00|609.98|602.1|608.55|600.67|610.73|602.85|608.44|600.56|480
1743311100000|2025-03-30 05:05:00|608.56|600.68|606.09|598.21|608.6|600.72|605.99|598.11|468
1743311400000|2025-03-30 05:10:00|606.1|598.22|606.91|599.03|607.31|599.43|605.4|597.52|327
1743311700000|2025-03-30 05:15:00|606.92|599.04|607.25|599.37|607.45|599.57|606.57|598.69|327
1743312000000|2025-03-30 05:20:00|607.26|599.38|607.76|599.88|608.06|600.18|607.22|599.34|276
1743312300000|2025-03-30 05:25:00|607.56|599.68|607.38|599.5|607.76|599.88|607.27|599.39|310
1743312600000|2025-03-30 05:30:00|607.39|599.51|608.34|600.46|608.6|600.72|607.39|599.51|339
1743312900000|2025-03-30 05:35:00|608.35|600.47|609.87|601.99|609.92|602.04|608.14|600.26|336
1743313200000|2025-03-30 05:40:00|609.88|602|609.27|601.39|610.33|602.45|609.16|601.28|298
1743313500000|2025-03-30 05:45:00|609.25|601.37|607.68|599.8|609.4|601.52|607.39|599.51|377
1743313800000|2025-03-30 05:50:00|607.67|599.79|606.8|598.92|607.91|600.03|606.6|598.72|317
1743314100000|2025-03-30 05:55:00|606.79|598.91|607.16|599.28|607.46|599.58|606.4|598.52|343
1743314400000|2025-03-30 06:00:00|607.12|599.24|607.26|599.38|607.72|599.84|606.11|598.23|288
1743314700000|2025-03-30 06:05:00|607.35|599.47|607.81|599.93|608.09|600.21|607.26|599.38|199
1743315000000|2025-03-30 06:10:00|607.82|599.94|607.65|599.77|608|600.12|607|599.12|333
1743315300000|2025-03-30 06:15:00|607.66|599.78|605.62|597.74|607.66|599.78|605.52|597.64|319
1743315600000|2025-03-30 06:20:00|605.63|597.75|605.34|597.46|606.06|598.18|605.16|597.28|337
1743315900000|2025-03-30 06:25:00|605.21|597.33|605.52|597.64|605.89|598.01|605.03|597.15|288
1743316200000|2025-03-30 06:30:00|605.53|597.65|604.83|596.95|605.92|598.04|602.28|594.4|515
1743316500000|2025-03-30 06:35:00|604.84|596.96|607.15|599.27|607.15|599.27|604.46|596.58|286
1743316800000|2025-03-30 06:40:00|607.16|599.28|608.71|600.83|608.71|600.83|607.16|599.28|132
1743317100000|2025-03-30 06:45:00|608.7|600.82|609.2|601.32|610.3|602.42|608.48|600.6|240
1743317400000|2025-03-30 06:50:00|609.19|601.31|607.12|599.24|609.2|601.32|607.06|599.18|207
1743317700000|2025-03-30 06:55:00|607.11|599.23|607.1|599.22|607.26|599.38|606.68|598.8|164
1743318000000|2025-03-30 07:00:00|607.11|599.23|607.26|599.38|608.2|600.32|606.92|599.04|245
1743318300000|2025-03-30 07:05:00|607.27|599.39|607.01|599.13|607.49|599.61|606.62|598.74|201
1743318600000|2025-03-30 07:10:00|607.02|599.14|607.62|599.74|607.83|599.95|607.02|599.14|134
1743318900000|2025-03-30 07:15:00|607.33|599.45|607.95|600.07|608.61|600.73|607.27|599.39|294
1743319200000|2025-03-30 07:20:00|607.94|600.06|607.25|599.37|608.25|600.37|606.94|599.06|174
1743319500000|2025-03-30 07:25:00|607.26|599.38|607|599.12|607.69|599.81|607|599.12|202
1743319800000|2025-03-30 07:30:00|607.02|599.14|606.12|598.24|607.02|599.14|606.01|598.13|372
1743320100000|2025-03-30 07:35:00|606.13|598.25|606.14|598.26|606.82|598.94|606.09|598.21|311
1743320400000|2025-03-30 07:40:00|606.13|598.25|605.65|597.77|606.36|598.48|605.57|597.69|250
1743320700000|2025-03-30 07:45:00|605.64|597.76|605.53|597.65|606.29|598.41|605.1|597.22|406
1743321000000|2025-03-30 07:50:00|605.52|597.64|604.56|596.68|605.75|597.87|604.49|596.61|355
1743321300000|2025-03-30 07:55:00|604.55|596.67|604.58|596.7|604.89|597.01|604.37|596.49|255
1743321600000|2025-03-30 08:00:00|604.59|596.71|605.29|597.41|605.9|598.02|604.59|596.71|291
1743321900000|2025-03-30 08:05:00|605.3|597.42|605.98|598.1|606.11|598.23|604.78|596.9|330
1743322200000|2025-03-30 08:10:00|606.04|598.16|606.56|598.68|606.66|598.78|605.09|597.21|251
1743322500000|2025-03-30 08:15:00|606.55|598.67|606.9|599.02|606.9|599.02|605.96|598.08|224
1743322800000|2025-03-30 08:20:00|607.02|599.14|606.32|598.44|607.02|599.14|605.86|597.98|366
1743323100000|2025-03-30 08:25:00|606.31|598.43|606.75|598.87|606.91|599.03|605.93|598.05|317
1743323400000|2025-03-30 08:30:00|606.51|598.63|608.17|600.29|608.27|600.39|606.5|598.62|298
1743323700000|2025-03-30 08:35:00|608.16|600.28|608.05|600.17|608.66|600.78|607.87|599.99|291
1743324000000|2025-03-30 08:40:00|608.04|600.16|606.89|599.01|608.04|600.16|606.89|599.01|186
1743324300000|2025-03-30 08:45:00|606.88|599|606.27|598.39|607|599.12|605.94|598.06|304
1743324600000|2025-03-30 08:50:00|606.26|598.38|606.67|598.79|606.87|598.99|605.85|597.97|317
1743324900000|2025-03-30 08:55:00|606.68|598.8|607.83|599.95|608.19|600.31|606.49|598.61|270
1743325200000|2025-03-30 09:00:00|607.86|599.98|607.2|599.32|608.04|600.16|606.72|598.84|219
1743325500000|2025-03-30 09:05:00|607.3|599.42|607.49|599.61|607.54|599.66|606.29|598.41|198
1743325800000|2025-03-30 09:10:00|607.44|599.56|606.41|598.53|607.44|599.56|605.73|597.85|244
1743326100000|2025-03-30 09:15:00|606.42|598.54|606.48|598.6|606.8|598.92|605.41|597.53|225
1743326400000|2025-03-30 09:20:00|606.49|598.61|606.41|598.53|606.59|598.71|606.01|598.13|161
1743326700000|2025-03-30 09:25:00|606.42|598.54|607.06|599.18|607.56|599.68|606.26|598.38|202
1743327000000|2025-03-30 09:30:00|607.17|599.29|608.08|600.2|608.15|600.27|607.16|599.28|152
1743327300000|2025-03-30 09:35:00|608|600.12|606.7|598.82|608|600.12|606.69|598.81|153
1743327600000|2025-03-30 09:40:00|606.69|598.81|606.02|598.14|606.69|598.81|605.75|597.87|135
1743327900000|2025-03-30 09:45:00|606.03|598.15|606.41|598.53|607.05|599.17|606.03|598.15|179
1743328200000|2025-03-30 09:50:00|606.35|598.47|606.22|598.34|606.4|598.52|605.61|597.73|206
1743328500000|2025-03-30 09:55:00|606.29|598.41|605.86|597.98|606.54|598.66|605.68|597.8|107
1743328800000|2025-03-30 10:00:00|605.59|597.71|606.36|598.48|606.52|598.64|605.16|597.28|203
1743329100000|2025-03-30 10:05:00|606.29|598.41|607.04|599.16|607.04|599.16|605.64|597.76|216
1743329400000|2025-03-30 10:10:00|607.03|599.15|606.41|598.53|607.26|599.38|606.34|598.46|195
1743329700000|2025-03-30 10:15:00|606.34|598.46|604.44|596.56|606.34|598.46|604.44|596.56|228
1743330000000|2025-03-30 10:20:00|604.04|596.16|603.1|595.22|604.6|596.72|602.39|594.51|269
1743330300000|2025-03-30 10:25:00|603.03|595.15|603.63|595.75|603.65|595.77|602.68|594.8|148
1743330600000|2025-03-30 10:30:00|603.64|595.76|602.41|594.53|603.64|595.76|602.11|594.23|374
1743330900000|2025-03-30 10:35:00|602.42|594.54|602.23|594.35|602.42|594.54|600.92|593.04|415
1743331200000|2025-03-30 10:40:00|602.22|594.34|600.75|592.87|602.52|594.64|600.66|592.78|266
1743331500000|2025-03-30 10:45:00|600.76|592.88|601.74|593.86|601.8|593.92|600.22|592.34|384
1743331800000|2025-03-30 10:50:00|601.73|593.85|602.2|594.32|602.48|594.6|601.44|593.56|272
1743332100000|2025-03-30 10:55:00|602.19|594.31|601.1|593.22|602.36|594.48|600.95|593.07|283
1743332400000|2025-03-30 11:00:00|601.09|593.21|600.69|592.81|601.87|593.99|600.56|592.68|379
1743332700000|2025-03-30 11:05:00|600.68|592.8|602.49|594.61|602.62|594.74|600.27|592.39|397
1743333000000|2025-03-30 11:10:00|602.5|594.62|603.71|595.83|603.71|595.83|602.5|594.62|221
1743333300000|2025-03-30 11:15:00|603.7|595.82|604.82|596.94|605.83|597.95|603.45|595.57|373
1743333600000|2025-03-30 11:20:00|604.61|596.73|602.98|595.1|604.97|597.09|602.73|594.85|286
1743333900000|2025-03-30 11:25:00|602.97|595.09|603.3|595.42|603.5|595.62|601.14|593.26|389
1743334200000|2025-03-30 11:30:00|603.31|595.43|602.29|594.41|604.6|596.72|602.17|594.29|500
1743334500000|2025-03-30 11:35:00|602.3|594.42|602.27|594.39|602.72|594.84|601.76|593.88|382
1743334800000|2025-03-30 11:40:00|602.26|594.38|603.42|595.54|603.42|595.54|602.04|594.16|311
1743335100000|2025-03-30 11:45:00|603.85|595.97|604.03|596.15|604.17|596.29|603.1|595.22|322
1743335400000|2025-03-30 11:50:00|604.04|596.16|603.73|595.85|604.53|596.65|603.27|595.39|283
1743335700000|2025-03-30 11:55:00|603.74|595.86|603.54|595.66|603.96|596.08|603.07|595.19|378
1743336000000|2025-03-30 12:00:00|603.55|595.67|602.15|594.27|603.73|595.85|601.92|594.04|393
1743336300000|2025-03-30 12:05:00|602.16|594.28|602.21|594.33|602.84|594.96|601.79|593.91|318
1743336600000|2025-03-30 12:10:00|602.2|594.32|602.41|594.53|602.6|594.72|601.64|593.76|288
1743336900000|2025-03-30 12:15:00|602.02|594.14|603.55|595.67|603.55|595.67|602.02|594.14|205
1743337200000|2025-03-30 12:20:00|603.56|595.68|603.91|596.03|603.91|596.03|602.93|595.05|274
1743337500000|2025-03-30 12:25:00|603.9|596.02|605.68|597.8|605.87|597.99|603.9|596.02|320
1743337800000|2025-03-30 12:30:00|605.69|597.81|604.52|596.64|606.25|598.37|604.52|596.64|258
1743338100000|2025-03-30 12:35:00|604.33|596.45|604.58|596.7|604.58|596.7|603.93|596.05|131
1743338400000|2025-03-30 12:40:00|604.57|596.69|603.67|595.79|604.78|596.9|603.48|595.6|221
1743338700000|2025-03-30 12:45:00|603.57|595.69|602.9|595.02|603.94|596.06|602.26|594.38|266
1743339000000|2025-03-30 12:50:00|602.89|595.01|603.38|595.5|603.53|595.65|602.83|594.95|205
1743339300000|2025-03-30 12:55:00|603.4|595.52|603.4|595.52|603.42|595.54|602.87|594.99|200
1743339600000|2025-03-30 13:00:00|603.25|595.37|603.06|595.18|603.41|595.53|602|594.12|288
1743339900000|2025-03-30 13:05:00|603.04|595.16|602.74|594.86|603.04|595.16|601.34|593.46|212
1743340200000|2025-03-30 13:10:00|602.69|594.81|603|595.12|603.36|595.48|602.46|594.58|209
1743340500000|2025-03-30 13:15:00|603.09|595.21|604.98|597.1|604.99|597.11|602.96|595.08|216
1743340800000|2025-03-30 13:20:00|605.2|597.32|603.55|595.67|605.24|597.36|603.34|595.46|211
1743341100000|2025-03-30 13:25:00|603.56|595.68|601.61|593.73|603.56|595.68|601.49|593.61|289
1743341400000|2025-03-30 13:30:00|601.62|593.74|599.16|591.28|601.74|593.86|596.09|588.21|644
1743341700000|2025-03-30 13:35:00|599.03|591.15|598.55|590.67|600.95|593.07|598.48|590.6|550
1743342000000|2025-03-30 13:40:00|598.56|590.68|600.43|592.55|600.72|592.84|598.25|590.37|471
1743342300000|2025-03-30 13:45:00|600.41|592.53|599.92|592.04|601.06|593.18|598.81|590.93|541
1743342600000|2025-03-30 13:50:00|599.89|592.01|598.19|590.31|599.9|592.02|598.05|590.17|537
1743342900000|2025-03-30 13:55:00|598.07|590.19|596.84|588.96|598.39|590.51|596.69|588.81|472
1743343200000|2025-03-30 14:00:00|596.85|588.97|597.08|589.2|597.84|589.96|595.73|587.85|488
1743343500000|2025-03-30 14:05:00|597.03|589.15|595.63|587.75|597.71|589.83|595.45|587.57|484
1743343800000|2025-03-30 14:10:00|595.64|587.76|595.9|588.02|596.45|588.57|595.39|587.51|455
1743344100000|2025-03-30 14:15:00|595.72|587.84|598.78|590.9|599.17|591.29|595.23|587.35|520
1743344400000|2025-03-30 14:20:00|598.77|590.89|598.74|590.86|600|592.12|598.54|590.66|496
1743344700000|2025-03-30 14:25:00|598.78|590.9|597.77|589.89|598.78|590.9|597|589.12|447
1743345000000|2025-03-30 14:30:00|597.76|589.88|597.77|589.89|599.24|591.36|597.31|589.43|462
1743345300000|2025-03-30 14:35:00|597.79|589.91|597.87|589.99|598.75|590.87|597.38|589.5|392
1743345600000|2025-03-30 14:40:00|597.88|590|598.35|590.47|599|591.12|597.47|589.59|394
1743345900000|2025-03-30 14:45:00|598.34|590.46|600.45|592.57|600.69|592.81|598.07|590.19|381
1743346200000|2025-03-30 14:50:00|600.46|592.58|599.73|591.85|600.54|592.66|599.29|591.41|382
1743346500000|2025-03-30 14:55:00|599.72|591.84|598.59|590.71|599.97|592.09|597.59|589.71|409
1743346800000|2025-03-30 15:00:00|598.6|590.72|600.32|592.44|600.38|592.5|598.3|590.42|418
1743347100000|2025-03-30 15:05:00|600.31|592.43|600.83|592.95|601.07|593.19|600.28|592.4|384
1743347400000|2025-03-30 15:10:00|600.82|592.94|601.62|593.74|601.84|593.96|600.5|592.62|316
1743347700000|2025-03-30 15:15:00|601.61|593.73|602.94|595.06|603.25|595.37|601.52|593.64|393
1743348000000|2025-03-30 15:20:00|602.93|595.05|602.17|594.29|603.38|595.5|601.35|593.47|376
1743348300000|2025-03-30 15:25:00|602.16|594.28|600.94|593.06|602.16|594.28|600.54|592.66|378
1743348600000|2025-03-30 15:30:00|600.95|593.07|601.59|593.71|602.29|594.41|600.69|592.81|408
1743348900000|2025-03-30 15:35:00|601.44|593.56|599.86|591.98|601.49|593.61|599.77|591.89|471
1743349200000|2025-03-30 15:40:00|599.85|591.97|600.1|592.22|600.51|592.63|599.58|591.7|380
1743349500000|2025-03-30 15:45:00|599.93|592.05|601.28|593.4|601.49|593.61|599.28|591.4|431
1743349800000|2025-03-30 15:50:00|601.13|593.25|600.47|592.59|601.74|593.86|600.27|592.39|458
1743350100000|2025-03-30 15:55:00|600.48|592.6|600.3|592.42|600.84|592.96|599.63|591.75|371
1743350400000|2025-03-30 16:00:00|600.29|592.41|600.61|592.73|601|593.12|599.9|592.02|419
1743350700000|2025-03-30 16:05:00|600.6|592.72|602|594.12|602.01|594.13|600.6|592.72|417
1743351000000|2025-03-30 16:10:00|601.99|594.11|601.24|593.36|602.51|594.63|600.52|592.64|333
1743351300000|2025-03-30 16:15:00|601.23|593.35|601.1|593.22|601.79|593.91|601|593.12|372
1743351600000|2025-03-30 16:20:00|601.09|593.21|601.27|593.39|601.78|593.9|600.52|592.64|383
1743351900000|2025-03-30 16:25:00|601.28|593.4|600.21|592.33|601.64|593.76|600.08|592.2|316
1743352200000|2025-03-30 16:30:00|600.2|592.32|598.41|590.53|600.31|592.43|597.95|590.07|499
1743352500000|2025-03-30 16:35:00|598.02|590.14|598.44|590.56|598.48|590.6|596.04|588.16|504
1743352800000|2025-03-30 16:40:00|598.43|590.55|597.84|589.96|598.68|590.8|597.13|589.25|417
1743353100000|2025-03-30 16:45:00|597.85|589.97|596.12|588.24|598.09|590.21|595.83|587.95|459
1743353400000|2025-03-30 16:50:00|596.01|588.13|594.39|586.51|596.08|588.2|594.05|586.17|586
1743353700000|2025-03-30 16:55:00|594.3|586.42|593.88|586|594.51|586.63|592.56|584.68|551
1743354000000|2025-03-30 17:00:00|593.87|585.99|592.94|585.06|594.3|586.42|592.7|584.82|523
1743354300000|2025-03-30 17:05:00|592.95|585.07|593.58|585.7|593.58|585.7|591.59|583.71|481
1743354600000|2025-03-30 17:10:00|593.59|585.71|594.89|587.01|595.26|587.38|593.43|585.55|421
1743354900000|2025-03-30 17:15:00|594.88|587|596.2|588.32|596.6|588.72|594.87|586.99|428
1743355200000|2025-03-30 17:20:00|596.19|588.31|597.05|589.17|597.08|589.2|596.05|588.17|412
1743355500000|2025-03-30 17:25:00|597.06|589.18|596.81|588.93|597.61|589.73|596.66|588.78|350
1743355800000|2025-03-30 17:30:00|596.82|588.94|596.86|588.98|597.83|589.95|596.79|588.91|417
1743356100000|2025-03-30 17:35:00|596.85|588.97|596.74|588.86|598.14|590.26|596.63|588.75|357
1743356400000|2025-03-30 17:40:00|596.77|588.89|594.85|586.97|596.77|588.89|594.7|586.82|306
1743356700000|2025-03-30 17:45:00|594.84|586.96|593.5|585.62|594.84|586.96|593.36|585.48|367
1743357000000|2025-03-30 17:50:00|593.51|585.63|593.4|585.52|593.92|586.04|592.96|585.08|283
1743357300000|2025-03-30 17:55:00|593.41|585.53|595.06|587.18|595.13|587.25|593.4|585.52|312
1743357600000|2025-03-30 18:00:00|595.11|587.23|596.26|588.38|596.67|588.79|595.11|587.23|337
1743357900000|2025-03-30 18:05:00|596.25|588.37|599.45|591.57|600.05|592.17|596.23|588.35|298
1743358200000|2025-03-30 18:10:00|599.61|591.73|598.95|591.07|599.8|591.92|598.58|590.7|197
1743358500000|2025-03-30 18:15:00|598.94|591.06|599.55|591.67|599.99|592.11|598.42|590.54|308
1743358800000|2025-03-30 18:20:00|599.54|591.66|600.64|592.76|601.41|593.53|598.97|591.09|357
1743359100000|2025-03-30 18:25:00|600.62|592.74|601.42|593.54|601.61|593.73|600.28|592.4|197
1743359400000|2025-03-30 18:30:00|601.52|593.64|599.27|591.39|601.64|593.76|599.2|591.32|237
1743359700000|2025-03-30 18:35:00|599.26|591.38|600|592.12|600.02|592.14|599.26|591.38|189
1743360000000|2025-03-30 18:40:00|599.99|592.11|600.25|592.37|600.73|592.85|599.64|591.76|164
1743360300000|2025-03-30 18:45:00|600.24|592.36|601.88|594|602.01|594.13|600.11|592.23|339
1743360600000|2025-03-30 18:50:00|601.87|593.99|602.36|594.48|602.47|594.59|601.63|593.75|120
1743360900000|2025-03-30 18:55:00|602.28|594.4|603.57|595.69|603.59|595.71|602.1|594.22|161
1743361200000|2025-03-30 19:00:00|603.56|595.68|605.72|597.84|605.88|598|603.32|595.44|411
1743361500000|2025-03-30 19:05:00|605.64|597.76|603.93|596.05|605.7|597.82|603.73|595.85|247
1743361800000|2025-03-30 19:10:00|603.94|596.06|602.8|594.92|604.03|596.15|602.43|594.55|311
1743362100000|2025-03-30 19:15:00|602.81|594.93|601.87|593.99|603.04|595.16|601.78|593.9|386
1743362400000|2025-03-30 19:20:00|601.88|594|603.03|595.15|603.03|595.15|601.51|593.63|329
1743362700000|2025-03-30 19:25:00|603.04|595.16|602.35|594.47|603.2|595.32|602.21|594.33|330
1743363000000|2025-03-30 19:30:00|602.34|594.46|605.89|591.01|606.08|595.07|602.04|590.69|383
1743363300000|2025-03-30 19:35:00|605.9|591.02|606|591.12|606.54|591.66|605.6|590.72|335
1743363600000|2025-03-30 19:40:00|606.01|591.13|605.7|590.82|606.06|591.18|605.58|590.7|327
1743363900000|2025-03-30 19:45:00|605.69|590.81|604.34|589.46|605.73|590.85|603.98|589.1|357
1743364200000|2025-03-30 19:50:00|604.35|589.47|604.01|589.13|604.45|589.57|603.65|588.77|401
1743364500000|2025-03-30 19:55:00|604|589.12|604.36|589.48|604.62|589.74|603.94|589.06|258
1743364800000|2025-03-30 20:00:00|604.38|589.5|602.95|588.07|605|590.12|602.87|587.99|301
1743365100000|2025-03-30 20:05:00|602.16|587.28|603.26|588.38|603.38|588.5|601.29|586.41|406
1743365400000|2025-03-30 20:10:00|603.25|588.37|604.25|589.37|604.36|589.48|602.58|587.7|369
1743365700000|2025-03-30 20:15:00|604.12|589.24|604.12|589.24|604.92|590.04|603.89|589.01|454
1743366000000|2025-03-30 20:20:00|604.13|589.25|603.37|588.49|604.29|589.41|602.87|587.99|370
1743366300000|2025-03-30 20:25:00|603.39|588.51|602.51|587.63|603.5|588.62|602.35|587.47|394
1743366600000|2025-03-30 20:30:00|602.52|587.64|602.31|587.43|602.74|587.86|602.06|587.18|373
1743366900000|2025-03-30 20:35:00|602.32|587.44|602.49|587.61|603.38|588.5|602.32|587.44|372
1743367200000|2025-03-30 20:40:00|602.5|587.62|602.76|587.88|603.51|588.63|602.26|587.38|375
1743367500000|2025-03-30 20:45:00|602.75|587.87|602.56|587.68|602.86|587.98|602.22|587.34|307
1743367800000|2025-03-30 20:50:00|602.57|587.69|601.58|586.7|603.04|588.16|601.48|586.6|307
1743368100000|2025-03-30 20:55:00|601.59|586.71|601.25|586.37|601.6|586.72|600.8|585.92|285
1743368400000|2025-03-30 21:00:00|601.24|586.36|603.51|588.63|604.04|589.16|601.24|586.36|338
1743368700000|2025-03-30 21:05:00|603.5|588.62|603.19|588.31|603.52|588.64|602.99|588.11|307
1743369000000|2025-03-30 21:10:00|603.18|588.3|605.38|590.5|605.39|590.51|603.16|588.28|173
1743369300000|2025-03-30 21:15:00|605.25|590.37|601.04|593.16|605.25|593.44|600.62|588.84|268
1743369600000|2025-03-30 21:20:00|600.96|593.08|600.01|592.13|600.98|593.1|599.95|592.07|249
1743369900000|2025-03-30 21:25:00|599.95|592.07|600.13|592.25|600.2|592.32|599.95|592.07|244
1743370200000|2025-03-30 21:30:00|600.14|592.26|599.58|591.7|600.17|592.29|599.53|591.65|258
1743370500000|2025-03-30 21:35:00|599.59|591.71|598.02|590.14|599.63|591.75|598|590.12|212
1743370800000|2025-03-30 21:40:00|598.03|590.15|597.51|589.63|598.03|590.15|596.5|588.62|324
1743371100000|2025-03-30 21:45:00|597.52|589.64|596.39|588.51|597.63|589.75|596.39|588.51|307
1743371400000|2025-03-30 21:50:00|596.38|588.5|595.18|587.3|596.48|588.6|595.01|587.13|407
1743371700000|2025-03-30 21:55:00|595.19|587.31|595.2|587.32|595.32|587.44|593.57|585.69|402
1743372000000|2025-03-30 22:00:00|595.21|587.33|591.04|583.16|595.21|587.33|590.5|582.62|492
1743372300000|2025-03-30 22:05:00|591.03|583.15|586.02|578.14|591.19|583.31|585.68|577.8|507
1743372600000|2025-03-30 22:10:00|586.04|578.16|589.27|581.39|589.53|581.65|586.04|578.16|431
1743372900000|2025-03-30 22:15:00|589.26|581.38|587.99|580.11|589.26|581.38|587.21|579.33|412
1743373200000|2025-03-30 22:20:00|588.05|580.17|590.1|582.22|591.04|583.16|586.95|579.07|508
1743373500000|2025-03-30 22:25:00|590.11|582.23|591.34|583.46|591.65|583.77|590.1|582.22|423
1743373800000|2025-03-30 22:30:00|591.33|583.45|592.84|584.96|592.85|584.97|591.12|583.24|455
1743374100000|2025-03-30 22:35:00|592.85|584.97|597.32|589.44|598.19|590.31|592.85|584.97|593
1743374400000|2025-03-30 22:40:00|597.29|589.41|596.15|588.27|597.58|589.7|595.84|587.96|570
1743374700000|2025-03-30 22:45:00|596.14|588.26|596.18|588.3|597.61|589.73|595.77|587.89|466
1743375000000|2025-03-30 22:50:00|596.17|588.29|594.8|586.92|596.55|588.67|594.73|586.85|400
1743375300000|2025-03-30 22:55:00|594.79|586.91|594.23|586.35|594.79|586.91|593.67|585.79|306
1743375600000|2025-03-30 23:00:00|594.22|586.34|592.58|584.7|596.5|588.62|592.34|584.46|609
1743375900000|2025-03-30 23:05:00|592.59|584.71|592.93|585.05|593.14|585.26|591.67|583.79|420
1743376200000|2025-03-30 23:10:00|592.92|585.04|592.96|585.08|595.24|587.36|592.92|585.04|550
1743376500000|2025-03-30 23:15:00|592.94|585.06|593|585.12|593.44|585.56|591.91|584.03|560
1743376800000|2025-03-30 23:20:00|593.01|585.13|589.62|581.74|593.29|585.41|589.14|581.26|567
1743377100000|2025-03-30 23:25:00|589.64|581.76|588.84|580.96|591.35|583.47|588.83|580.95|522
1743377400000|2025-03-30 23:30:00|588.76|580.88|589.66|581.78|590.1|582.22|588.34|580.46|610
1743377700000|2025-03-30 23:35:00|589.67|581.79|591.01|583.13|592.14|584.26|589.13|581.25|497
1743378000000|2025-03-30 23:40:00|591.02|583.14|592.13|584.25|592.7|584.82|590.95|583.07|487
1743378300000|2025-03-30 23:45:00|591.95|584.07|591.26|583.38|592.57|584.69|590.18|582.3|494
1743378600000|2025-03-30 23:50:00|591.2|583.32|592.04|584.16|592.16|584.28|590.4|582.52|513
1743378900000|2025-03-30 23:55:00|592.03|584.15|592.29|584.41|592.71|584.83|591.25|583.37|420
1743379200000|2025-03-31 00:00:00|592.3|584.42|593.09|585.21|593.56|585.68|591.93|584.05|579
1743379500000|2025-03-31 00:05:00|593.08|585.2|592.48|584.6|593.67|585.79|591.9|584.02|503
1743379800000|2025-03-31 00:10:00|592.47|584.59|592.8|584.92|594.41|586.53|592.46|584.58|412
1743380100000|2025-03-31 00:15:00|592.6|584.72|591.87|583.99|593.49|585.61|591.43|583.55|531
1743380400000|2025-03-31 00:20:00|591.88|584|589.78|581.9|592.05|584.17|589.29|581.41|532
1743380700000|2025-03-31 00:25:00|589.85|581.97|590.05|582.17|591.1|583.22|589.63|581.75|432
1743381000000|2025-03-31 00:30:00|590.07|582.19|587.26|579.38|590.36|582.48|586.64|578.76|541
1743381300000|2025-03-31 00:35:00|587.25|579.37|584.44|576.56|587.26|579.38|584.44|576.56|531
1743381600000|2025-03-31 00:40:00|584.47|576.59|583.38|575.5|584.72|576.84|582.27|574.39|500
1743381900000|2025-03-31 00:45:00|583.37|575.49|584.22|576.34|584.68|576.8|582.37|574.49|610
1743382200000|2025-03-31 00:50:00|584.27|576.39|584.4|576.52|585.67|577.79|583.04|575.16|480
1743382500000|2025-03-31 00:55:00|584.39|576.51|585.33|577.45|586.7|578.82|584.06|576.18|441
1743382800000|2025-03-31 01:00:00|585.34|577.46|591.52|583.64|592.88|585|585.14|577.26|609
1743383100000|2025-03-31 01:05:00|591.51|583.63|593|585.12|594.31|586.43|590.9|583.02|638
1743383400000|2025-03-31 01:10:00|592.98|585.1|593.91|586.03|594.92|587.04|592.97|585.09|548
1743383700000|2025-03-31 01:15:00|593.9|586.02|592.92|585.04|594.79|586.91|592.55|584.67|505
1743384000000|2025-03-31 01:20:00|592.91|585.03|595.95|588.07|596.28|588.4|592.54|584.66|502
1743384300000|2025-03-31 01:25:00|595.96|588.08|598.22|590.34|599.61|591.73|595.93|588.05|513
1743384600000|2025-03-31 01:30:00|598.23|590.35|595.91|588.03|598.37|590.49|595.82|587.94|500
1743384900000|2025-03-31 01:35:00|595.92|588.04|595.9|588.02|596.18|588.3|594.01|586.13|394
1743385200000|2025-03-31 01:40:00|595.91|588.03|596.65|588.77|597.07|589.19|595.4|587.52|298
1743385500000|2025-03-31 01:45:00|596.68|588.8|596.46|588.58|598.06|590.18|595.51|587.63|421
1743385800000|2025-03-31 01:50:00|596.45|588.57|596.1|588.22|597.01|589.13|595.19|587.31|372
1743386100000|2025-03-31 01:55:00|596.11|588.23|597.15|589.27|597.72|589.84|595.69|587.81|310
1743386400000|2025-03-31 02:00:00|597.16|589.28|594.48|586.6|597.93|590.05|593.55|585.67|382
1743386700000|2025-03-31 02:05:00|594.49|586.61|594.87|586.99|595.63|587.75|593.1|585.22|526
1743387000000|2025-03-31 02:10:00|594.86|586.98|594.55|586.67|595.95|588.07|594.16|586.28|478
1743387300000|2025-03-31 02:15:00|594.56|586.68|595.64|587.76|596.67|588.79|594.29|586.41|564
1743387600000|2025-03-31 02:20:00|595.63|587.75|593.85|585.97|596.18|588.3|593.29|585.41|511
1743387900000|2025-03-31 02:25:00|593.86|585.98|594.36|586.48|594.41|586.53|592.87|584.99|473
1743388200000|2025-03-31 02:30:00|594.25|586.37|594.42|586.54|595.2|587.32|593.51|585.63|540
1743388500000|2025-03-31 02:35:00|594.41|586.53|594.35|586.47|595.83|587.95|594.14|586.26|535
1743388800000|2025-03-31 02:40:00|594.34|586.46|596.42|588.54|596.89|589.01|594.08|586.2|495
1743389100000|2025-03-31 02:45:00|596.41|588.53|597.77|589.89|598.1|590.22|596.41|588.53|492
1743389400000|2025-03-31 02:50:00|597.76|589.88|596.89|589.01|599.57|591.69|596.81|588.93|492
1743389700000|2025-03-31 02:55:00|596.9|589.02|595.39|587.51|596.91|589.03|594.86|586.98|412
1743390000000|2025-03-31 03:00:00|595.38|587.5|596.8|588.92|596.8|588.92|594.82|586.94|469
1743390300000|2025-03-31 03:05:00|596.81|588.93|594.08|586.2|596.84|588.96|594.05|586.17|435
1743390600000|2025-03-31 03:10:00|594.09|586.21|592.25|584.37|594.09|586.21|592.09|584.21|413
1743390900000|2025-03-31 03:15:00|592.24|584.36|590.97|583.09|592.6|584.72|590.43|582.55|471
1743391200000|2025-03-31 03:20:00|591.04|583.16|592.65|584.77|592.72|584.84|590.58|582.7|552
1743391500000|2025-03-31 03:25:00|592.61|584.73|593.36|585.48|593.53|585.65|592.18|584.3|496
1743391800000|2025-03-31 03:30:00|593.34|585.46|592.51|584.63|594.2|586.32|592.36|584.48|542
1743392100000|2025-03-31 03:35:00|592.5|584.62|591.75|583.87|592.59|584.71|591.28|583.4|262
1743392400000|2025-03-31 03:40:00|591.76|583.88|590.42|582.54|591.93|584.05|590.39|582.51|232
1743392700000|2025-03-31 03:45:00|590.37|582.49|588.04|580.16|590.78|582.9|587.72|579.84|262
1743393000000|2025-03-31 03:50:00|588.05|580.17|588.12|580.24|588.82|580.94|587.06|579.18|270
1743393300000|2025-03-31 03:55:00|588.13|580.25|588.63|580.75|589.04|581.16|587.9|580.02|117
1743393600000|2025-03-31 04:00:00|588.64|580.76|590.1|582.22|590.25|582.37|588.2|580.32|246
1743393900000|2025-03-31 04:05:00|590.17|582.29|590.63|582.75|590.69|582.81|589.14|581.26|272
1743394200000|2025-03-31 04:10:00|590.56|582.68|589.62|581.74|590.74|582.86|588.82|580.94|168
1743394500000|2025-03-31 04:15:00|589.52|581.64|588.6|580.72|590|582.12|587.98|580.1|229
1743394800000|2025-03-31 04:20:00|588.67|580.79|588.18|580.3|588.88|581|587.61|579.73|213
1743395100000|2025-03-31 04:25:00|588.08|580.2|589.21|581.33|589.21|581.33|587.88|580|183
1743395400000|2025-03-31 04:30:00|589.25|581.37|589.26|581.38|589.36|581.48|587.92|580.04|325
1743395700000|2025-03-31 04:35:00|589.27|581.39|590.9|583.02|591.12|583.24|588.27|580.39|510
1743396000000|2025-03-31 04:40:00|590.91|583.03|592.19|584.31|592.32|584.44|590.9|583.02|417
1743396300000|2025-03-31 04:45:00|592.18|584.3|593.61|585.73|593.77|585.89|592.18|584.3|500
1743396600000|2025-03-31 04:50:00|593.62|585.74|592.71|584.83|593.62|585.74|590.96|583.08|441
1743396900000|2025-03-31 04:55:00|592.72|584.84|593.34|585.46|593.95|586.07|592.17|584.29|468
1743397200000|2025-03-31 05:00:00|593.33|585.45|596.01|588.13|596.7|588.82|593.18|585.3|526
1743397500000|2025-03-31 05:05:00|596|588.12|597.01|589.13|598.41|590.53|595.97|588.09|428
1743397800000|2025-03-31 05:10:00|597|589.12|598.26|590.38|598.52|590.64|596.44|588.56|428
1743398100000|2025-03-31 05:15:00|598.41|590.53|598.8|590.92|599.25|591.37|597.24|589.36|538
1743398400000|2025-03-31 05:20:00|598.79|590.91|599.48|591.6|599.65|591.77|598.57|590.69|401
1743398700000|2025-03-31 05:25:00|599.62|591.74|598.13|590.25|599.97|592.09|598.13|590.25|435
1743399000000|2025-03-31 05:30:00|598.15|590.27|596.7|588.82|598.52|590.64|596.65|588.77|507
1743399300000|2025-03-31 05:35:00|596.69|588.81|596.16|588.28|596.71|588.83|595.36|587.48|498
1743399600000|2025-03-31 05:40:00|596.17|588.29|597.34|589.46|597.56|589.68|596.1|588.22|430
1743399900000|2025-03-31 05:45:00|597.33|589.45|596.73|588.85|598.31|590.43|596.32|588.44|532
1743400200000|2025-03-31 05:50:00|596.74|588.86|595.5|587.62|597.2|589.32|595.15|587.27|502
1743400500000|2025-03-31 05:55:00|595.39|587.51|595.29|587.41|595.64|587.76|594.81|586.93|496
1743400800000|2025-03-31 06:00:00|595.3|587.42|595.61|587.73|596.91|589.03|595.29|587.41|518
1743401100000|2025-03-31 06:05:00|595.66|587.78|596.98|589.1|596.99|589.11|594.65|586.77|489
1743401400000|2025-03-31 06:10:00|596.99|589.11|596.23|588.35|598.06|590.18|596.23|588.35|433
1743401700000|2025-03-31 06:15:00|596.22|588.34|597.58|589.7|598.47|590.59|595.84|587.96|573
1743402000000|2025-03-31 06:20:00|597.59|589.71|599.23|591.35|599.95|592.07|597.48|589.6|503
1743402300000|2025-03-31 06:25:00|599.22|591.34|598.83|590.95|599.86|591.98|597.09|589.21|478
1743402600000|2025-03-31 06:30:00|598.84|590.96|600.13|592.25|600.23|592.35|598.33|590.45|504
1743402900000|2025-03-31 06:35:00|600.14|592.26|600.12|592.24|601.16|593.28|598.81|590.93|611
1743403200000|2025-03-31 06:40:00|600.13|592.25|600.98|593.1|602.55|594.67|600.03|592.15|417
1743403500000|2025-03-31 06:45:00|600.97|593.09|600.22|592.34|603.21|595.33|599.66|591.78|473
1743403800000|2025-03-31 06:50:00|600.24|592.36|600.3|592.42|601.13|593.25|599.41|591.53|480
1743404100000|2025-03-31 06:55:00|600.31|592.43|600.46|592.58|601.79|593.91|599.86|591.98|568
1743404400000|2025-03-31 07:00:00|600.54|592.66|602.24|594.36|602.55|594.67|600.26|592.38|634
1743404700000|2025-03-31 07:05:00|602.17|594.29|601.22|593.34|603.36|595.48|599.69|591.81|570
1743405000000|2025-03-31 07:10:00|601.16|593.28|599.93|592.05|601.23|593.35|599.59|591.71|573
1743405300000|2025-03-31 07:15:00|599.98|592.1|599.71|591.83|601.5|593.62|598.38|590.5|610
1743405600000|2025-03-31 07:20:00|599.7|591.82|598.5|590.62|600.87|592.99|598.05|590.17|630
1743405900000|2025-03-31 07:25:00|598.49|590.61|598.58|590.7|599.23|591.35|596.84|588.96|556
1743406200000|2025-03-31 07:30:00|598.57|590.69|595.88|588|598.58|590.7|595.25|587.37|572
1743406500000|2025-03-31 07:35:00|595.87|587.99|593.51|585.63|596.64|588.76|593.51|585.63|626
1743406800000|2025-03-31 07:40:00|593.5|585.62|592.04|584.16|594.14|586.26|591.48|583.6|599
1743407100000|2025-03-31 07:45:00|592.05|584.17|592.11|584.23|594.2|586.32|591.03|583.15|593
1743407400000|2025-03-31 07:50:00|592.12|584.24|588.75|582.81|592.61|584.73|588.63|582.12|545
1743407700000|2025-03-31 07:55:00|588.76|582.82|591.88|585.94|592.05|586.11|588.74|582.8|551
1743408000000|2025-03-31 08:00:00|591.89|585.95|594.02|588.08|594.51|588.57|591.54|585.6|566
1743408300000|2025-03-31 08:05:00|594.01|588.07|591.6|585.66|594.53|588.59|591.4|585.46|618
1743408600000|2025-03-31 08:10:00|591.61|585.67|589.46|583.52|591.65|585.71|588.78|582.84|683
1743408900000|2025-03-31 08:15:00|589.51|583.57|590.59|584.65|590.86|584.92|588.6|582.66|664
1743409200000|2025-03-31 08:20:00|590.54|584.6|592.03|586.09|592.27|586.33|589.4|583.46|575
1743409500000|2025-03-31 08:25:00|592.05|586.11|593.34|587.4|593.62|587.68|591.82|585.88|501
1743409800000|2025-03-31 08:30:00|593.35|587.41|591|585.06|593.73|587.79|590.46|584.52|542
1743410100000|2025-03-31 08:35:00|590.99|585.05|591.03|585.09|592.26|586.32|590.99|585.05|414
1743410400000|2025-03-31 08:40:00|591.02|585.08|589.1|583.16|591.23|585.29|589.1|583.16|336
1743410700000|2025-03-31 08:45:00|589.09|583.15|589.62|583.68|590.05|584.11|588.64|582.7|391
1743411000000|2025-03-31 08:50:00|589.61|583.67|587.41|581.47|590.69|584.75|587.41|581.47|357
1743411300000|2025-03-31 08:55:00|587.4|581.46|586.12|580.18|587.97|582.03|585.4|579.46|340
1743411600000|2025-03-31 09:00:00|586.18|580.24|586.52|580.58|587.06|581.12|585.28|579.34|518
1743411900000|2025-03-31 09:05:00|586.53|580.59|585.49|579.55|589.4|583.46|585.35|579.41|586
1743412200000|2025-03-31 09:10:00|585.48|579.54|582.99|577.05|585.66|579.72|582.28|576.34|572
1743412500000|2025-03-31 09:15:00|582.98|577.04|584.8|578.86|584.94|579|582.76|576.82|514
1743412800000|2025-03-31 09:20:00|584.81|578.87|584.21|578.27|584.81|578.87|582.36|576.42|472
1743413100000|2025-03-31 09:25:00|584.35|578.41|583.75|577.81|584.65|578.71|582.72|576.78|507
1743413400000|2025-03-31 09:30:00|583.74|577.8|582.36|576.42|584.5|578.56|581.45|575.51|573
1743413700000|2025-03-31 09:35:00|582.37|576.43|581.85|575.91|583.04|577.1|580.6|574.66|581
1743414000000|2025-03-31 09:40:00|581.84|575.9|581.72|575.78|582.19|576.25|580.5|574.56|478
1743414300000|2025-03-31 09:45:00|581.71|575.77|581.17|575.23|582.01|576.07|580.33|574.39|472
1743414600000|2025-03-31 09:50:00|581.16|575.22|580.39|574.45|581.47|575.53|579.35|573.41|350
1743414900000|2025-03-31 09:55:00|580.38|574.44|580.83|574.89|582.23|576.29|579.22|573.28|403
1743415200000|2025-03-31 10:00:00|580.86|574.92|581.86|575.92|582.24|576.3|580.48|574.54|449
1743415500000|2025-03-31 10:05:00|581.85|575.91|579.44|573.5|582.39|576.45|579.44|573.5|385
1743415800000|2025-03-31 10:10:00|579.36|573.42|579.6|573.66|579.7|573.76|577.68|571.74|391
1743416100000|2025-03-31 10:15:00|579.59|573.65|579.74|573.8|580.75|574.81|578.66|572.72|437
1743416400000|2025-03-31 10:20:00|579.75|573.81|581.92|575.98|582.91|576.97|579.7|573.76|392
1743416700000|2025-03-31 10:25:00|581.94|576|583.95|578.01|584.16|578.22|581.94|576|408
1743417000000|2025-03-31 10:30:00|583.94|578|585.78|579.84|585.9|579.96|583.64|577.7|454
1743417300000|2025-03-31 10:35:00|585.79|579.85|587.59|581.65|587.78|581.84|585.72|579.78|438
1743417600000|2025-03-31 10:40:00|587.6|581.66|588.39|582.45|588.58|582.64|587.6|581.66|440
1743417900000|2025-03-31 10:45:00|588.4|582.46|591.87|585.93|592.27|586.33|588.33|582.39|483
1743418200000|2025-03-31 10:50:00|591.79|585.85|591.06|585.12|592.35|586.41|590.34|584.4|496
1743418500000|2025-03-31 10:55:00|591.07|585.13|591.57|585.63|592.2|586.26|591.06|585.12|404
1743418800000|2025-03-31 11:00:00|591.63|585.69|591.26|585.32|592.21|586.27|590.32|584.38|485
1743419100000|2025-03-31 11:05:00|591.25|585.31|588.7|582.76|591.57|585.63|588.56|582.62|451
1743419400000|2025-03-31 11:10:00|588.69|582.75|590.65|584.71|590.76|584.82|588.65|582.71|396
1743419700000|2025-03-31 11:15:00|590.6|584.66|590.16|584.22|592.36|586.42|589.16|583.22|486
1743420000000|2025-03-31 11:20:00|590.15|584.21|587.8|581.86|590.15|584.21|587.43|581.49|535
1743420300000|2025-03-31 11:25:00|587.62|581.68|586.85|580.91|588.16|582.22|586.62|580.68|490
1743420600000|2025-03-31 11:30:00|586.94|581|586.94|581|588.64|582.7|586.42|580.48|608
1743420900000|2025-03-31 11:35:00|586.95|581.01|587.83|581.89|588.56|582.62|586.88|580.94|510
1743421200000|2025-03-31 11:40:00|587.84|581.9|589.08|583.14|589.43|583.49|587.8|581.86|429
1743421500000|2025-03-31 11:45:00|589.09|583.15|592.27|586.33|592.78|586.84|588.88|582.94|463
1743421800000|2025-03-31 11:50:00|592.25|586.31|593.16|587.22|593.59|587.65|591.42|585.48|533
1743422100000|2025-03-31 11:55:00|593.14|587.2|592.3|586.36|593.48|587.54|591.71|585.77|459
1743422400000|2025-03-31 12:00:00|592.27|586.33|592.35|586.41|593.94|588|591.94|586|624
1743422700000|2025-03-31 12:05:00|592.34|586.4|593.37|587.43|593.96|588.02|592.33|586.39|466
1743423000000|2025-03-31 12:10:00|593.4|587.46|590.57|584.63|593.91|587.97|590.57|584.63|487
1743423300000|2025-03-31 12:15:00|590.58|584.64|590.24|584.3|591.05|585.11|589.43|583.49|521
1743423600000|2025-03-31 12:20:00|590.17|584.23|591.2|585.26|591.89|585.95|590.13|584.19|387
1743423900000|2025-03-31 12:25:00|591.19|585.25|592.6|586.66|593.07|587.13|591.19|585.25|401
1743424200000|2025-03-31 12:30:00|592.59|586.65|594.5|588.56|594.85|588.91|592|586.06|420
1743424500000|2025-03-31 12:35:00|594.51|588.57|595.26|589.32|595.78|589.84|593.51|587.57|527
1743424800000|2025-03-31 12:40:00|595.25|589.31|598.4|592.46|598.59|592.65|594.81|588.87|476
1743425100000|2025-03-31 12:45:00|598.39|592.45|598.15|592.21|598.49|592.55|597.09|591.15|558
1743425400000|2025-03-31 12:50:00|598.16|592.22|601.53|595.59|604.35|598.41|598.16|592.22|717
1743425700000|2025-03-31 12:55:00|601.54|595.6|600.84|594.9|601.79|595.85|599.65|593.71|528
1743426000000|2025-03-31 13:00:00|600.83|594.89|600.55|594.61|601.99|596.05|598.66|592.72|526
1743426300000|2025-03-31 13:05:00|600.54|594.6|598.48|592.54|600.62|594.68|598.44|592.5|551
1743426600000|2025-03-31 13:10:00|598.49|592.55|597.35|591.41|599.18|593.24|597.16|591.22|491
1743426900000|2025-03-31 13:15:00|597.15|591.21|597.02|591.08|598.63|592.69|596.77|590.83|448
1743427200000|2025-03-31 13:20:00|597.03|591.09|596.48|590.54|598.27|592.33|596.25|590.31|417
1743427500000|2025-03-31 13:25:00|596.39|590.45|596.53|590.59|597.33|591.39|596.27|590.33|421
1743427800000|2025-03-31 13:30:00|596.73|590.79|590.86|584.92|597.31|591.37|588.91|582.97|737
1743428100000|2025-03-31 13:35:00|590.87|584.93|592.02|586.08|594.23|588.29|590.66|584.72|651
1743428400000|2025-03-31 13:40:00|592.01|586.07|590.02|584.08|593.13|587.19|589.43|583.49|607
1743428700000|2025-03-31 13:45:00|590.01|584.07|590.85|584.91|590.85|584.91|587.68|581.74|677
1743429000000|2025-03-31 13:50:00|590.84|584.9|593.52|587.58|594.09|588.15|589.56|583.62|617
1743429300000|2025-03-31 13:55:00|593.53|587.59|594.09|588.15|595.93|589.99|593.47|587.53|629
1743429600000|2025-03-31 14:00:00|594.08|588.14|597.65|591.71|598.11|592.17|594.08|588.14|675
1743429900000|2025-03-31 14:05:00|597.62|591.68|599.19|593.25|600.98|595.04|596.98|591.04|638
1743430200000|2025-03-31 14:10:00|599.18|593.24|601.29|595.35|601.94|596|598.78|592.84|626
1743430500000|2025-03-31 14:15:00|601.28|595.34|598.87|592.93|603.64|597.7|598.66|592.72|608
1743430800000|2025-03-31 14:20:00|598.9|592.96|599.24|593.3|601.38|595.44|598.37|592.43|532
1743431100000|2025-03-31 14:25:00|599.23|593.29|598.55|592.61|599.96|594.02|597.03|591.09|602
1743431400000|2025-03-31 14:30:00|598.56|592.62|604.27|598.33|604.43|598.49|598.56|592.62|698
1743431700000|2025-03-31 14:35:00|604.25|598.31|603.64|597.7|604.61|598.67|601.83|595.89|604
1743432000000|2025-03-31 14:40:00|603.65|597.71|602.35|596.41|604.65|598.71|601.73|595.79|511
1743432300000|2025-03-31 14:45:00|602.34|596.4|604.3|598.36|604.43|598.49|602.28|596.34|507
1743432600000|2025-03-31 14:50:00|604.29|598.35|606.81|600.87|608.02|602.08|604.11|598.17|557
1743432900000|2025-03-31 14:55:00|606.82|600.88|606.05|600.11|606.96|601.02|605.07|599.13|561
1743433200000|2025-03-31 15:00:00|606.02|600.08|607.01|601.07|608.28|602.34|605.43|599.49|659
1743433500000|2025-03-31 15:05:00|607.03|601.09|604.1|598.16|607.22|601.28|604.06|598.12|617
1743433800000|2025-03-31 15:10:00|604.09|598.15|602.7|596.76|605.4|599.46|602.63|596.69|643
1743434100000|2025-03-31 15:15:00|602.71|596.77|603.82|597.88|604.31|598.37|602.27|596.33|654
1743434400000|2025-03-31 15:20:00|603.81|597.87|606.63|600.69|606.64|600.7|603.81|597.87|616
1743434700000|2025-03-31 15:25:00|606.64|600.7|605.59|599.65|607.88|601.94|605.36|599.42|519
1743435000000|2025-03-31 15:30:00|605.6|599.66|605.62|599.68|607.23|601.29|604.56|598.62|642
1743435300000|2025-03-31 15:35:00|605.69|599.75|606.22|600.28|606.6|600.66|605.31|599.37|654
1743435600000|2025-03-31 15:40:00|606.23|600.29|605.84|599.9|607.15|601.21|605.65|599.71|564
1743435900000|2025-03-31 15:45:00|605.86|599.92|607.01|601.07|607.77|601.83|605.83|599.89|554
1743436200000|2025-03-31 15:50:00|607.04|601.1|606.36|600.42|607.55|601.61|606.23|600.29|507
1743436500000|2025-03-31 15:55:00|606.35|600.41|604.27|598.33|606.36|600.42|603.61|597.67|577
1743436800000|2025-03-31 16:00:00|604.34|598.4|606.53|600.59|606.56|600.62|604.34|598.4|540
1743437100000|2025-03-31 16:05:00|606.52|600.58|604.13|598.19|606.61|600.67|604.06|598.12|563
1743437400000|2025-03-31 16:10:00|604.15|598.21|603.22|597.28|604.29|598.35|602.19|596.25|601
1743437700000|2025-03-31 16:15:00|603.23|597.29|604.6|598.66|604.68|598.74|602.11|596.17|605
1743438000000|2025-03-31 16:20:00|604.61|598.67|604.74|598.8|605.4|599.46|603.4|597.46|541
1743438300000|2025-03-31 16:25:00|604.73|598.79|606.51|600.57|606.71|600.77|604.67|598.73|497
1743438600000|2025-03-31 16:30:00|606.5|600.56|605.61|599.67|606.5|600.56|604.6|598.66|523
1743438900000|2025-03-31 16:35:00|605.6|599.66|604.49|598.55|605.92|599.98|604.05|598.11|533
1743439200000|2025-03-31 16:40:00|604.48|598.54|604.5|598.56|605.3|599.36|603.91|597.97|522
1743439500000|2025-03-31 16:45:00|604.49|598.55|603.87|597.93|605.7|599.76|603.28|597.34|499
1743439800000|2025-03-31 16:50:00|603.79|597.85|604.41|598.47|604.58|598.64|603.37|597.43|542
1743440100000|2025-03-31 16:55:00|604.31|598.37|602.11|596.17|604.31|598.37|601.61|595.67|492
1743440400000|2025-03-31 17:00:00|602.1|596.16|602.66|596.72|602.77|596.83|601.49|595.55|533
1743440700000|2025-03-31 17:05:00|602.71|596.77|604.02|598.08|604.16|598.22|602.5|596.56|446
1743441000000|2025-03-31 17:10:00|604.01|598.07|603.79|597.85|604.49|598.55|602.61|596.67|458
1743441300000|2025-03-31 17:15:00|603.78|597.84|601.35|595.41|603.96|598.02|600.75|594.81|449
1743441600000|2025-03-31 17:20:00|601.34|595.4|601.49|595.55|601.68|595.74|600.65|594.71|489
1743441900000|2025-03-31 17:25:00|601.48|595.54|601.03|595.09|601.77|595.83|600.81|594.87|488
1743442200000|2025-03-31 17:30:00|601.02|595.08|599.91|593.97|602.25|596.31|599.83|593.89|507
1743442500000|2025-03-31 17:35:00|599.81|593.87|599.44|593.5|599.82|593.88|598.29|592.35|556
1743442800000|2025-03-31 17:40:00|599.45|593.51|596.41|590.47|599.45|593.51|595.9|589.96|565
1743443100000|2025-03-31 17:45:00|596.42|590.48|596.79|590.85|596.79|590.85|594.44|588.5|638
1743443400000|2025-03-31 17:50:00|596.78|590.84|597.28|591.34|597.96|592.02|595.62|589.68|584
1743443700000|2025-03-31 17:55:00|597.29|591.35|596.55|590.61|597.78|591.84|596.55|590.61|574
1743444000000|2025-03-31 18:00:00|596.6|590.66|598.11|592.17|599|593.06|596.54|590.6|577
1743444300000|2025-03-31 18:05:00|598.13|592.19|600.6|594.66|600.6|594.66|597.76|591.82|542
1743444600000|2025-03-31 18:10:00|600.59|594.65|600.17|594.23|602.13|596.19|600.04|594.1|510
1743444900000|2025-03-31 18:15:00|600.18|594.24|602.14|596.2|602.27|596.33|599.53|593.59|518
1743445200000|2025-03-31 18:20:00|602.13|596.19|602.18|596.24|602.52|596.58|600.89|594.95|445
1743445500000|2025-03-31 18:25:00|601.9|595.96|602.92|596.98|602.92|596.98|600.87|594.93|466
1743445800000|2025-03-31 18:30:00|603.08|597.14|603.38|597.44|604.5|598.56|602.82|596.88|494
1743446100000|2025-03-31 18:35:00|603.37|597.43|605.13|599.19|605.75|599.81|603.34|597.4|456
1743446400000|2025-03-31 18:40:00|605.14|599.2|604.95|599.01|606.74|600.8|604.53|598.59|569
1743446700000|2025-03-31 18:45:00|604.94|599|604.58|598.64|604.98|599.04|603.76|597.82|541
1743447000000|2025-03-31 18:50:00|604.57|598.63|604.98|599.04|605.34|599.4|604.2|598.26|508
1743447300000|2025-03-31 18:55:00|604.93|598.99|603.17|597.23|605.13|599.19|603.13|597.19|468
1743447600000|2025-03-31 19:00:00|603.18|597.24|604.26|598.32|605.2|599.26|603.14|597.2|482
1743447900000|2025-03-31 19:05:00|604.33|598.39|605.16|599.22|605.53|599.59|604|598.06|410
1743448200000|2025-03-31 19:10:00|605.15|599.21|606|600.06|606.56|600.62|605.07|599.13|462
1743448500000|2025-03-31 19:15:00|605.99|600.05|605.21|599.27|606.24|600.3|604.82|598.88|419
1743448800000|2025-03-31 19:20:00|605.2|599.26|605.31|599.37|605.79|599.85|604.62|598.68|369
1743449100000|2025-03-31 19:25:00|605.3|599.36|603.32|597.38|605.3|599.36|602.71|596.77|431
1743449400000|2025-03-31 19:30:00|603.33|597.39|603.76|597.82|604.09|598.15|602.7|596.76|404
1743449700000|2025-03-31 19:35:00|603.69|597.75|603.04|597.1|603.98|598.04|602.47|596.53|492
1743450000000|2025-03-31 19:40:00|603.05|597.11|602.18|596.24|604.25|598.31|602.13|596.19|506
1743450300000|2025-03-31 19:45:00|602.17|596.23|600.63|594.69|602.85|596.91|600.55|594.61|551
1743450600000|2025-03-31 19:50:00|600.65|594.71|601.39|595.45|601.62|595.68|599.19|593.25|565
1743450900000|2025-03-31 19:55:00|601.4|595.46|601.73|595.79|602.53|596.59|600.87|594.93|545
1743451200000|2025-03-31 20:00:00|601.74|595.8|603.63|597.69|604.03|598.09|601.67|595.73|501
1743451500000|2025-03-31 20:05:00|603.62|597.68|607.83|601.89|607.85|601.91|603.24|597.3|409
1743451800000|2025-03-31 20:10:00|607.91|601.97|608.53|602.59|608.8|602.86|606.6|600.66|393
1743452100000|2025-03-31 20:15:00|608.6|602.66|608.35|602.41|608.83|602.89|607.41|601.47|414
1743452400000|2025-03-31 20:20:00|608.34|602.4|607.46|601.52|608.51|602.57|607.43|601.49|320
1743452700000|2025-03-31 20:25:00|607.45|601.51|606.28|600.34|607.45|601.51|605.97|600.03|398
1743453000000|2025-03-31 20:30:00|606.27|600.33|605.82|599.88|606.66|600.72|605.18|599.24|402
1743453300000|2025-03-31 20:35:00|605.81|599.87|606.12|600.18|606.4|600.46|605.03|599.09|338
1743453600000|2025-03-31 20:40:00|606.11|600.17|605.79|599.85|606.17|600.23|605.48|599.54|297
1743453900000|2025-03-31 20:45:00|605.78|599.84|604.9|598.96|605.82|599.88|604.76|598.82|495
1743454200000|2025-03-31 20:50:00|604.89|598.95|601.57|595.63|605.11|599.17|601.57|595.63|593
1743454500000|2025-03-31 20:55:00|601.58|595.64|602.11|596.17|602.26|596.32|600.91|594.97|531
1743454800000|2025-03-31 21:00:00|602.1|596.16|604.49|598.55|604.9|598.96|601.99|596.05|453
1743455100000|2025-03-31 21:05:00|604.52|598.58|605.02|599.08|605.02|599.08|603.72|597.78|536
1743455400000|2025-03-31 21:10:00|605.01|599.07|605.76|599.82|606.35|600.41|605.01|599.07|485
1743455700000|2025-03-31 21:15:00|605.73|599.79|604.06|598.12|605.73|599.79|603.53|597.59|478
1743456000000|2025-03-31 21:20:00|604|598.06|605.3|599.36|605.3|599.36|602.99|597.05|454
1743456300000|2025-03-31 21:25:00|605.31|599.37|603.91|597.97|605.67|599.73|603.78|597.84|405
1743456600000|2025-03-31 21:30:00|603.94|598|603.15|597.21|603.94|598|602.69|596.75|297
1743456900000|2025-03-31 21:35:00|603.16|597.22|603.75|597.81|603.75|597.81|603.03|597.09|180
1743457200000|2025-03-31 21:40:00|603.98|598.04|603.17|597.23|604.08|598.14|603.13|597.19|283
1743457500000|2025-03-31 21:45:00|603.16|597.22|602.93|596.99|603.22|597.28|602.32|596.38|357
1743457800000|2025-03-31 21:50:00|602.92|596.98|603.35|597.41|603.35|597.41|602.6|596.66|379
1743458100000|2025-03-31 21:55:00|603.34|597.4|601.58|595.64|603.35|597.41|601.22|595.28|430
1743458400000|2025-03-31 22:00:00|601.61|595.67|600.78|594.84|602.03|596.09|599.72|593.78|448
1743458700000|2025-03-31 22:05:00|600.75|594.81|600.33|594.39|601.62|595.68|600.04|594.1|420
1743459000000|2025-03-31 22:10:00|600.25|594.31|599.75|593.81|600.52|594.58|598.91|592.97|359
1743459300000|2025-03-31 22:15:00|599.76|593.82|599.3|593.36|599.99|594.05|598.64|592.7|400
1743459600000|2025-03-31 22:20:00|599.29|593.35|599.76|593.82|599.81|593.87|598.88|592.94|387
1743459900000|2025-03-31 22:25:00|599.75|593.81|600.21|594.27|600.39|594.45|599.05|593.11|331
1743460200000|2025-03-31 22:30:00|600.13|594.19|600.03|594.09|600.51|594.57|599.68|593.74|339
1743460500000|2025-03-31 22:35:00|600.02|594.08|599.69|593.75|600.02|594.08|598.54|592.6|406
1743460800000|2025-03-31 22:40:00|599.68|593.74|600.24|594.3|600.71|594.77|599.31|593.37|323
1743461100000|2025-03-31 22:45:00|600.23|594.29|600.45|594.51|600.78|594.84|599.94|594|362
1743461400000|2025-03-31 22:50:00|600.46|594.52|599.86|593.92|600.72|594.78|599.86|593.92|366
1743461700000|2025-03-31 22:55:00|599.85|593.91|600.47|594.53|600.47|594.53|599.56|593.62|360
1743462000000|2025-03-31 23:00:00|600.46|594.52|601.47|595.53|601.56|595.62|599.74|593.8|409
1743462300000|2025-03-31 23:05:00|601.55|595.61|603.16|597.22|603.19|597.25|601.12|595.18|373
1743462600000|2025-03-31 23:10:00|603.17|597.23|602.91|596.97|603.81|597.87|602.68|596.74|381
1743462900000|2025-03-31 23:15:00|602.92|596.98|600.54|594.6|604.72|598.78|600.52|594.58|399
1743463200000|2025-03-31 23:20:00|600.61|594.67|601.41|595.47|602.89|596.95|600.56|594.62|339
1743463500000|2025-03-31 23:25:00|601.43|595.49|600.24|594.3|601.44|595.5|600.15|594.21|163
1743463800000|2025-03-31 23:30:00|600.25|594.31|600.1|594.16|600.44|594.5|599.55|593.61|319
1743464100000|2025-03-31 23:35:00|600.11|594.17|600.27|594.33|601.19|595.25|600.11|594.17|355
1743464400000|2025-03-31 23:40:00|600.26|594.32|600.6|594.66|601.15|595.21|600.26|594.32|429
1743464700000|2025-03-31 23:45:00|600.57|594.63|600.01|594.07|600.6|594.66|599.53|593.59|475
1743465000000|2025-03-31 23:50:00|600.02|594.08|600.37|594.43|600.45|594.51|599.57|593.63|456
1743465300000|2025-03-31 23:55:00|600.35|594.41|600.65|594.71|601.52|595.58|600.35|594.41|365
1743465600000|2025-04-01 00:00:00|600.93|594.99|602.8|596.86|602.88|596.94|600.13|594.19|423
1743465900000|2025-04-01 00:05:00|602.79|596.85|604.13|598.19|604.46|598.52|602.79|596.85|378
1743466200000|2025-04-01 00:10:00|604.12|598.18|602.6|596.66|604.36|598.42|602.14|596.2|433
1743466500000|2025-04-01 00:15:00|602.61|596.67|603.32|597.38|603.36|597.42|601.66|595.72|489
1743466800000|2025-04-01 00:20:00|603.31|597.37|604.65|598.71|605.11|599.17|603.17|597.23|468
1743467100000|2025-04-01 00:25:00|604.66|598.72|605.1|599.16|605.98|600.04|604.37|598.43|446
1743467400000|2025-04-01 00:30:00|605.11|599.17|603.22|597.28|605.93|599.99|603.16|597.22|517
1743467700000|2025-04-01 00:35:00|603.23|597.29|604.96|599.02|604.98|599.04|602.7|596.76|413
1743468000000|2025-04-01 00:40:00|604.95|599.01|604.37|598.43|604.95|599.01|603.06|597.12|495
1743468300000|2025-04-01 00:45:00|604.38|598.44|603.22|597.28|605.55|599.61|602.77|596.83|535
1743468600000|2025-04-01 00:50:00|603.21|597.27|603.03|597.09|606.49|600.55|601.39|595.45|686
1743468900000|2025-04-01 00:55:00|603.02|597.08|605.2|599.26|605.62|599.68|602.89|596.95|565
1743469200000|2025-04-01 01:00:00|605.21|599.27|604.25|598.31|605.28|599.34|603.68|597.74|613
1743469500000|2025-04-01 01:05:00|604.3|598.36|601.49|595.55|604.32|598.38|601.49|595.55|474
1743469800000|2025-04-01 01:10:00|601.48|595.54|602.16|596.22|602.37|596.43|600.84|594.9|524
1743470100000|2025-04-01 01:15:00|602.15|596.21|601.24|595.3|603.45|597.51|601.24|595.3|408
1743470400000|2025-04-01 01:20:00|601.23|595.29|601.63|595.69|602.08|596.14|600.8|594.86|443
1743470700000|2025-04-01 01:25:00|601.64|595.7|603.04|597.1|603.38|597.44|601.62|595.68|427
1743471000000|2025-04-01 01:30:00|603.03|597.09|600.83|594.89|603.48|597.54|600.28|594.34|472
1743471300000|2025-04-01 01:35:00|600.87|594.93|600.41|594.47|601.71|595.77|600|594.06|439
1743471600000|2025-04-01 01:40:00|600.42|594.48|600.08|594.14|600.63|594.69|599.62|593.68|467
1743471900000|2025-04-01 01:45:00|600.09|594.15|601.6|595.66|602.77|596.83|600.09|594.15|468
1743472200000|2025-04-01 01:50:00|601.61|595.67|601.16|595.22|601.89|595.95|600.94|595|468
1743472500000|2025-04-01 01:55:00|601.17|595.23|601.2|595.26|601.82|595.88|600.94|595|514
1743472800000|2025-04-01 02:00:00|601.19|595.25|601.77|595.83|601.81|595.87|600.36|594.42|548
1743473100000|2025-04-01 02:05:00|601.76|595.82|603.17|597.23|603.29|597.35|601.3|595.36|518
1743473400000|2025-04-01 02:10:00|603.16|597.22|603.41|597.47|603.47|597.53|602.81|596.87|481
1743473700000|2025-04-01 02:15:00|603.48|597.54|603.8|597.86|604.89|598.95|603.48|597.54|480
1743474000000|2025-04-01 02:20:00|603.79|597.85|603.49|597.55|603.8|597.86|602.08|596.14|421
1743474300000|2025-04-01 02:25:00|603.48|597.54|604.11|598.17|604.51|598.57|603.32|597.38|374
1743474600000|2025-04-01 02:30:00|604.12|598.18|602.8|596.86|604.43|598.49|602.57|596.63|408
1743474900000|2025-04-01 02:35:00|602.79|596.85|603.31|597.37|603.52|597.58|602.36|596.42|378
1743475200000|2025-04-01 02:40:00|603.3|597.36|605.02|599.08|605.37|599.43|603.29|597.35|368
1743475500000|2025-04-01 02:45:00|605.01|599.07|606.74|600.8|606.74|600.8|604.99|599.05|319
1743475800000|2025-04-01 02:50:00|606.76|600.82|606.13|600.19|607.44|601.5|606.02|600.08|316
1743476100000|2025-04-01 02:55:00|606.14|600.2|607.61|601.67|607.72|601.78|605.82|599.88|354
1743476400000|2025-04-01 03:00:00|607.6|601.66|609.25|603.31|609.57|603.63|607.58|601.64|404
1743476700000|2025-04-01 03:05:00|609.24|603.3|608.45|602.51|609.24|603.3|608.23|602.29|220
1743477000000|2025-04-01 03:10:00|608.46|602.52|609.96|604.02|610.11|604.17|608.39|602.45|323
1743477300000|2025-04-01 03:15:00|609.95|604.01|609.43|603.49|610.39|604.45|609.39|603.45|294
1743477600000|2025-04-01 03:20:00|609.42|603.48|608.93|602.99|609.63|603.69|608.57|602.63|417
1743477900000|2025-04-01 03:25:00|608.94|603|607.21|601.27|609.14|603.2|607.17|601.23|399
1743478200000|2025-04-01 03:30:00|607.22|601.28|607.92|601.98|607.92|601.98|606.54|600.6|386
1743478500000|2025-04-01 03:35:00|607.93|601.99|606.94|601|608.31|602.37|606.73|600.79|360
1743478800000|2025-04-01 03:40:00|606.93|600.99|606.91|600.97|607.38|601.44|606.65|600.71|219
1743479100000|2025-04-01 03:45:00|606.9|600.96|607.14|601.2|607.33|601.39|606.46|600.52|376
1743479400000|2025-04-01 03:50:00|607.15|601.21|605.95|600.01|607.34|601.4|605.81|599.87|479
1743479700000|2025-04-01 03:55:00|605.96|600.02|606.25|600.31|606.29|600.35|605.32|599.38|455
1743480000000|2025-04-01 04:00:00|606.26|600.32|608.06|602.12|608.06|602.12|605.82|599.88|424
1743480300000|2025-04-01 04:05:00|607.98|602.04|606.91|600.97|607.98|602.04|606.6|600.66|417
1743480600000|2025-04-01 04:10:00|606.92|600.98|607.1|601.16|607.56|601.62|606.45|600.51|453
1743480900000|2025-04-01 04:15:00|607.11|601.17|606.75|600.81|607.37|601.43|606.42|600.48|431
1743481200000|2025-04-01 04:20:00|606.76|600.82|606.57|600.63|607.38|601.44|606.52|600.58|457
1743481500000|2025-04-01 04:25:00|606.58|600.64|607.02|601.08|607.74|601.8|606.5|600.56|360
1743481800000|2025-04-01 04:30:00|607.03|601.09|608.31|602.37|608.43|602.49|606.98|601.04|421
1743482100000|2025-04-01 04:35:00|608.3|602.36|608.38|602.44|608.79|602.85|607.95|602.01|330
1743482400000|2025-04-01 04:40:00|608.39|602.45|608.71|602.77|609.16|603.22|608.1|602.16|359
1743482700000|2025-04-01 04:45:00|608.7|602.76|608.93|602.99|609.02|603.08|607.83|601.89|363
1743483000000|2025-04-01 04:50:00|608.94|603|608.58|602.64|609.09|603.15|608.43|602.49|328
1743483300000|2025-04-01 04:55:00|608.57|602.63|607.99|602.05|608.57|602.63|607.64|601.7|423
1743483600000|2025-04-01 05:00:00|607.98|602.04|608.39|602.45|608.54|602.6|607.23|601.29|383
1743483900000|2025-04-01 05:05:00|608.38|602.44|608.18|602.24|608.92|602.98|608.09|602.15|277
1743484200000|2025-04-01 05:10:00|608.17|602.23|608.94|603|608.94|603|607.64|601.7|348
1743484500000|2025-04-01 05:15:00|608.96|603.02|610.83|604.89|611.55|605.61|608.96|603.02|332
1743484800000|2025-04-01 05:20:00|610.82|604.88|611.58|605.64|611.84|605.9|610.81|604.87|329
1743485100000|2025-04-01 05:25:00|611.57|605.63|611.95|606.01|612.24|606.3|611.37|605.43|237
1743485400000|2025-04-01 05:30:00|611.94|606|610.58|604.64|612.55|606.61|610.58|604.64|405
1743485700000|2025-04-01 05:35:00|610.59|604.65|609.5|603.56|610.59|604.65|609.43|603.49|392
1743486000000|2025-04-01 05:40:00|609.59|603.65|608.57|602.63|609.72|603.78|608.44|602.5|384
1743486300000|2025-04-01 05:45:00|608.56|602.62|607.8|601.86|608.75|602.81|607.63|601.69|354
1743486600000|2025-04-01 05:50:00|607.83|601.89|607.8|601.86|608.09|602.15|607.54|601.6|438
1743486900000|2025-04-01 05:55:00|607.79|601.85|607.55|601.61|607.81|601.87|607.22|601.28|436
1743487200000|2025-04-01 06:00:00|607.53|601.59|605.41|599.47|607.75|601.81|605.28|599.34|468
1743487500000|2025-04-01 06:05:00|605.4|599.46|607.7|601.76|607.75|601.81|605.4|599.46|463
1743487800000|2025-04-01 06:10:00|607.69|601.75|608.44|602.5|608.44|602.5|606.81|600.87|315
1743488100000|2025-04-01 06:15:00|608.45|602.51|609.77|603.83|610.45|604.51|608.3|602.36|368
1743488400000|2025-04-01 06:20:00|609.76|603.82|608.21|602.27|610.12|604.18|608.21|602.27|396
1743488700000|2025-04-01 06:25:00|608.22|602.28|608.39|602.45|609|603.06|608.08|602.14|260
1743489000000|2025-04-01 06:30:00|608.38|602.44|610.08|604.14|610.2|604.26|607.87|601.93|309
1743489300000|2025-04-01 06:35:00|610.07|604.13|612.5|606.56|612.71|606.77|610.04|604.1|380
1743489600000|2025-04-01 06:40:00|612.49|606.55|612.81|606.87|613.92|607.98|612.01|606.07|412
1743489900000|2025-04-01 06:45:00|612.82|606.88|613.23|607.29|613.4|607.46|611.56|605.62|415
1743490200000|2025-04-01 06:50:00|613.24|607.3|613.66|607.72|614.01|608.07|612.63|606.69|328
1743490500000|2025-04-01 06:55:00|613.65|607.71|612.61|606.67|613.76|607.82|612.35|606.41|303
1743490800000|2025-04-01 07:00:00|612.6|606.66|612.48|606.54|612.73|606.79|611.05|605.11|423
1743491100000|2025-04-01 07:05:00|612.7|606.76|614.25|608.31|615.93|609.99|612.7|606.76|569
1743491400000|2025-04-01 07:10:00|614.26|608.32|614.75|608.81|615.5|609.56|613.91|607.97|480
1743491700000|2025-04-01 07:15:00|614.74|608.8|614.05|608.11|615.57|609.63|613.96|608.02|467
1743492000000|2025-04-01 07:20:00|614.04|608.1|615.58|609.64|615.75|609.81|613.29|607.35|370
1743492300000|2025-04-01 07:25:00|615.57|609.63|615.14|609.2|615.57|609.63|613.89|607.95|414
1743492600000|2025-04-01 07:30:00|615.15|609.21|612.36|606.42|615.65|609.71|612.33|606.39|401
1743492900000|2025-04-01 07:35:00|612.35|606.41|613.2|607.26|613.48|607.54|612.11|606.17|403
1743493200000|2025-04-01 07:40:00|613.21|607.27|614.27|608.33|615.07|609.13|613.18|607.24|457
1743493500000|2025-04-01 07:45:00|614.28|608.34|615.09|609.15|615.22|609.28|614.28|608.34|391
1743493800000|2025-04-01 07:50:00|615.08|609.14|613.94|608|615.18|609.24|613.63|607.69|427
1743494100000|2025-04-01 07:55:00|613.95|608.01|614.14|608.2|614.52|608.58|613.55|607.61|426
1743494400000|2025-04-01 08:00:00|614.15|608.21|614.51|608.57|615.27|609.33|614.05|608.11|296
1743494700000|2025-04-01 08:05:00|614.52|608.58|615.83|609.89|615.92|609.98|614.25|608.31|204
1743495000000|2025-04-01 08:10:00|615.82|609.88|617.8|611.86|617.81|611.87|615.71|609.77|261
1743495300000|2025-04-01 08:15:00|617.81|611.87|620.78|614.84|622.05|616.11|617.8|611.86|621
1743495600000|2025-04-01 08:20:00|620.88|614.94|621.61|615.67|623.35|617.41|620.49|614.55|664
1743495900000|2025-04-01 08:25:00|621.63|615.69|624.14|618.2|624.14|618.2|620.79|614.85|466
1743496200000|2025-04-01 08:30:00|624.16|618.22|624.54|618.6|626.16|620.22|623.03|617.09|652
1743496500000|2025-04-01 08:35:00|624.53|618.59|622.2|616.26|625.03|619.09|622.1|616.16|491
1743496800000|2025-04-01 08:40:00|622.19|616.25|622.98|617.04|623.09|617.15|621.25|615.31|501
1743497100000|2025-04-01 08:45:00|622.97|617.03|625.58|619.64|625.58|619.64|622.75|616.81|503
1743497400000|2025-04-01 08:50:00|625.59|619.65|625.27|619.33|626.83|620.89|624.59|618.65|530
1743497700000|2025-04-01 08:55:00|625.28|619.34|624.63|618.69|625.53|619.59|624.48|618.54|477
1743498000000|2025-04-01 09:00:00|624.64|618.7|626.08|620.14|627.16|621.22|624.63|618.69|553
1743498300000|2025-04-01 09:05:00|626.01|620.07|625.81|619.87|626.23|620.29|624.56|618.62|549
1743498600000|2025-04-01 09:10:00|625.8|619.86|624.19|618.25|626.2|620.26|623.6|617.66|522
1743498900000|2025-04-01 09:15:00|624.2|618.26|625.97|620.03|626.11|620.17|624.1|618.16|590
1743499200000|2025-04-01 09:20:00|625.67|619.73|625.24|619.3|626.52|620.58|624.88|618.94|485
1743499500000|2025-04-01 09:25:00|625.23|619.29|624.58|618.64|625.23|619.29|623.58|617.64|460
1743499800000|2025-04-01 09:30:00|624.45|618.51|623.52|617.58|624.64|618.7|622.61|616.67|558
1743500100000|2025-04-01 09:35:00|623.53|617.59|623.48|617.54|624.31|618.37|623.03|617.09|486
1743500400000|2025-04-01 09:40:00|623.47|617.53|623.9|617.96|624.15|618.21|623.36|617.42|396
1743500700000|2025-04-01 09:45:00|623.95|618.01|623.88|617.94|624.01|618.07|622.79|616.85|420
1743501000000|2025-04-01 09:50:00|623.89|617.95|623.68|617.74|625.12|619.18|623.57|617.63|424
1743501300000|2025-04-01 09:55:00|623.67|617.73|625.24|619.3|625.57|619.63|623.67|617.73|364
1743501600000|2025-04-01 10:00:00|625.23|619.29|623.52|617.58|625.31|619.37|622.96|617.02|589
1743501900000|2025-04-01 10:05:00|623.53|617.59|621.76|615.82|624.09|618.15|621.29|615.35|468
1743502200000|2025-04-01 10:10:00|621.77|615.83|622.46|616.52|623.21|617.27|621.32|615.38|509
1743502500000|2025-04-01 10:15:00|622.45|616.51|623.1|617.16|624.01|618.07|622.24|616.3|513
1743502800000|2025-04-01 10:20:00|623.09|617.15|621.91|615.97|623.72|617.78|621.74|615.8|451
1743503100000|2025-04-01 10:25:00|621.9|615.96|620.88|614.94|622|616.06|620.68|614.74|378
1743503400000|2025-04-01 10:30:00|620.87|614.93|619.44|613.5|621.59|615.65|618.63|612.69|561
1743503700000|2025-04-01 10:35:00|619.43|613.49|618.4|612.46|619.93|613.99|617.65|611.71|567
1743504000000|2025-04-01 10:40:00|618.39|612.45|618.38|612.44|619.8|613.86|617.78|611.84|532
1743504300000|2025-04-01 10:45:00|618.4|612.46|619.14|613.2|620.6|614.66|618.37|612.43|532
1743504600000|2025-04-01 10:50:00|619.13|613.19|617.59|611.65|619.38|613.44|617.15|611.21|498
1743504900000|2025-04-01 10:55:00|617.58|611.64|617.06|611.12|617.6|611.66|616.52|610.58|475
1743505200000|2025-04-01 11:00:00|617.05|611.11|616.15|610.21|617.58|611.64|615.79|609.85|631
1743505500000|2025-04-01 11:05:00|616.16|610.22|615.56|609.62|617.93|611.99|614.34|608.4|583
1743505800000|2025-04-01 11:10:00|615.55|609.61|615.01|609.07|616.42|610.48|614.87|608.93|498
1743506100000|2025-04-01 11:15:00|615.02|609.08|616.48|610.54|616.86|610.92|615.02|609.08|495
1743506400000|2025-04-01 11:20:00|616.47|610.53|616.79|610.85|617.04|611.1|615.36|609.42|503
1743506700000|2025-04-01 11:25:00|616.8|610.86|616.03|610.09|616.92|610.98|614.92|608.98|431
1743507000000|2025-04-01 11:30:00|616.02|610.08|615.61|609.67|616.44|610.5|614.55|608.61|455
1743507300000|2025-04-01 11:35:00|615.56|609.62|611.92|605.98|615.56|609.62|611.76|605.82|520
1743507600000|2025-04-01 11:40:00|611.91|605.97|613.19|607.25|613.31|607.37|611.08|605.14|486
1743507900000|2025-04-01 11:45:00|613.16|607.22|614.43|608.49|614.62|608.68|612.8|606.86|392
1743508200000|2025-04-01 11:50:00|614.42|608.48|613.97|608.03|614.6|608.66|613.34|607.4|347
1743508500000|2025-04-01 11:55:00|613.96|608.02|614.36|608.42|614.86|608.92|613.73|607.79|318
1743508800000|2025-04-01 12:00:00|614.37|608.43|616.15|610.21|616.53|610.59|614.35|608.41|509
1743509100000|2025-04-01 12:05:00|616.14|610.2|617.59|611.65|617.85|611.91|615.43|609.49|439
1743509400000|2025-04-01 12:10:00|617.58|611.64|617.64|611.7|618.31|612.37|617.04|611.1|379
1743509700000|2025-04-01 12:15:00|617.65|611.71|615.94|610|618.66|612.72|615.93|609.99|462
1743510000000|2025-04-01 12:20:00|615.93|609.99|616.33|610.39|616.69|610.75|614.82|608.88|425
1743510300000|2025-04-01 12:25:00|616.38|610.44|617.65|611.71|617.75|611.81|616.28|610.34|480
1743510600000|2025-04-01 12:30:00|617.66|611.72|616.61|610.67|618.58|612.64|616.61|610.67|480
1743510900000|2025-04-01 12:35:00|616.47|610.53|615.51|609.57|616.77|610.83|615.33|609.39|432
1743511200000|2025-04-01 12:40:00|615.5|609.56|614.66|608.72|615.65|609.71|613.97|608.03|467
1743511500000|2025-04-01 12:45:00|614.67|608.73|614.38|608.44|615.37|609.43|613.23|607.29|380
1743511800000|2025-04-01 12:50:00|614.43|608.49|616.23|610.29|616.25|610.31|614.42|608.48|422
1743512100000|2025-04-01 12:55:00|616.24|610.3|616.03|610.09|616.29|610.35|615.34|609.4|321
1743512400000|2025-04-01 13:00:00|616.02|610.08|616.48|610.54|617.31|611.37|616.02|610.08|338
1743512700000|2025-04-01 13:05:00|616.17|610.23|616.9|610.96|617.36|611.42|615.3|609.36|451
1743513000000|2025-04-01 13:10:00|616.91|610.97|617.52|611.58|619.24|613.3|616.35|610.41|464
1743513300000|2025-04-01 13:15:00|617.5|611.56|618.05|612.11|618.07|612.13|616.26|610.32|481
1743513600000|2025-04-01 13:20:00|618.06|612.12|618.57|612.63|619.01|613.07|618.01|612.07|425
1743513900000|2025-04-01 13:25:00|618.58|612.64|619.03|613.09|619.25|613.31|618.36|612.42|469
1743514200000|2025-04-01 13:30:00|619.02|613.08|618.38|612.44|620.62|614.68|617.02|611.08|627
1743514500000|2025-04-01 13:35:00|618.22|612.28|618.64|612.7|618.75|612.81|616.35|610.41|544
1743514800000|2025-04-01 13:40:00|618.65|612.71|620.98|615.04|622.17|616.23|618.65|612.71|598
1743515100000|2025-04-01 13:45:00|621.04|615.1|622.34|616.4|622.86|616.92|620|614.06|575
1743515400000|2025-04-01 13:50:00|622.35|616.41|619.86|613.92|622.57|616.63|619.86|613.92|562
1743515700000|2025-04-01 13:55:00|619.87|613.93|619.06|613.12|620.03|614.09|617.44|611.5|491
1743516000000|2025-04-01 14:00:00|619|613.06|616.53|610.59|619|613.06|615.11|609.17|611
1743516300000|2025-04-01 14:05:00|616.54|610.6|614.95|609.01|616.97|611.03|613.63|607.69|571
1743516600000|2025-04-01 14:10:00|614.89|608.95|611.87|605.93|614.9|608.96|610.7|604.76|628
1743516900000|2025-04-01 14:15:00|611.88|605.94|610.64|604.7|613.17|607.23|610.23|604.29|537
1743517200000|2025-04-01 14:20:00|610.65|604.71|613.16|607.22|613.26|607.32|608.27|602.33|551
1743517500000|2025-04-01 14:25:00|613.15|607.21|613.65|607.71|614.65|608.71|612.62|606.68|526
1743517800000|2025-04-01 14:30:00|613.58|607.64|614.9|608.96|616.1|610.16|613.51|607.57|488
1743518100000|2025-04-01 14:35:00|614.89|608.95|617.03|611.09|617.99|612.05|614.45|608.51|514
1743518400000|2025-04-01 14:40:00|617.02|611.08|617.97|612.03|619.13|613.19|616.24|610.3|490
1743518700000|2025-04-01 14:45:00|617.98|612.04|619.04|613.1|619.05|613.11|617.14|611.2|510
1743519000000|2025-04-01 14:50:00|619.05|613.11|623.9|617.96|623.9|617.96|618.93|612.99|535
1743519300000|2025-04-01 14:55:00|623.89|617.95|622.07|616.13|624.54|618.6|621.2|615.26|562
1743519600000|2025-04-01 15:00:00|622.09|616.15|623.72|617.78|625.6|619.66|622.09|616.15|614
1743519900000|2025-04-01 15:05:00|623.71|617.77|624.07|618.13|624.66|618.72|622.92|616.98|569
1743520200000|2025-04-01 15:10:00|624.27|618.33|628.85|622.91|628.94|623|623.32|617.38|570
1743520500000|2025-04-01 15:15:00|628.84|622.9|631.31|625.37|632.7|626.76|628.03|622.09|815
1743520800000|2025-04-01 15:20:00|631.32|625.38|631.54|625.6|632.13|626.19|629.69|623.75|796
1743521100000|2025-04-01 15:25:00|630.94|625|630.24|624.3|632.43|626.49|629.61|623.67|677
1743521400000|2025-04-01 15:30:00|630.18|624.24|631.27|625.33|631.87|625.93|629.78|623.84|614
1743521700000|2025-04-01 15:35:00|631.28|625.34|633.16|627.22|633.46|627.52|630.07|624.13|638
1743522000000|2025-04-01 15:40:00|633.22|627.28|633.24|627.3|633.31|627.37|631.36|625.42|469
1743522300000|2025-04-01 15:45:00|633.23|627.29|633.53|627.59|635.34|629.4|633.06|627.12|553
1743522600000|2025-04-01 15:50:00|633.61|627.67|631.57|625.63|634.3|628.36|631.22|625.28|572
1743522900000|2025-04-01 15:55:00|631.56|625.62|630.94|625|632.17|626.23|630.59|624.65|489
1743523200000|2025-04-01 16:00:00|630.95|625.01|633.59|627.65|634.46|628.52|630.86|624.92|626
1743523500000|2025-04-01 16:05:00|633.6|627.66|633.62|627.68|634.95|629.01|631.97|626.03|565
1743523800000|2025-04-01 16:10:00|633.63|627.69|632.63|626.69|633.88|627.94|631.98|626.04|512
1743524100000|2025-04-01 16:15:00|632.62|626.68|632.58|626.64|635.18|629.24|632.38|626.44|500
1743524400000|2025-04-01 16:20:00|632.57|626.63|630.49|624.55|632.91|626.97|629.3|623.36|574
1743524700000|2025-04-01 16:25:00|630.5|624.56|628.48|622.54|630.88|624.94|627.64|621.7|391
1743525000000|2025-04-01 16:30:00|628.49|622.55|628.6|622.66|629.82|623.88|627.73|621.79|411
1743525300000|2025-04-01 16:35:00|628.53|622.59|627.67|621.73|629.3|623.36|627.44|621.5|348
1743525600000|2025-04-01 16:40:00|627.69|621.75|625.91|619.97|628.36|622.42|625.81|619.87|237
1743525900000|2025-04-01 16:45:00|625.9|619.96|627.54|621.6|627.88|621.94|625.69|619.75|328
1743526200000|2025-04-01 16:50:00|627.53|621.59|627.02|621.08|628.49|622.55|627.02|621.08|313
1743526500000|2025-04-01 16:55:00|627.03|621.09|627.68|621.74|628.31|622.37|626.64|620.7|255
1743526800000|2025-04-01 17:00:00|627.67|621.73|628.24|622.3|629.21|623.27|627.36|621.42|411
1743527100000|2025-04-01 17:05:00|628.25|622.31|628.39|622.45|628.9|622.96|627.4|621.46|408
1743527400000|2025-04-01 17:10:00|628.38|622.44|630|624.06|630.34|624.4|628.21|622.27|373
1743527700000|2025-04-01 17:15:00|630.01|624.07|628.82|622.88|630.36|624.42|628.82|622.88|357
1743528000000|2025-04-01 17:20:00|628.84|622.9|629.8|623.86|629.93|623.99|628.84|622.9|403
1743528300000|2025-04-01 17:25:00|629.81|623.87|629.55|623.61|630.77|624.83|629.46|623.52|389
1743528600000|2025-04-01 17:30:00|629.56|623.62|630.33|624.39|630.98|625.04|629.3|623.36|409
1743528900000|2025-04-01 17:35:00|630.32|624.38|630.88|624.94|630.97|625.03|630|624.06|365
1743529200000|2025-04-01 17:40:00|630.87|624.93|630.38|624.44|631.36|625.42|630.21|624.27|296
1743529500000|2025-04-01 17:45:00|630.39|624.45|631.8|625.86|632.48|626.54|630.34|624.4|382
1743529800000|2025-04-01 17:50:00|631.79|625.85|631.1|625.16|632.61|626.67|630.92|624.98|371
1743530100000|2025-04-01 17:55:00|631.09|625.15|630.37|624.43|631.23|625.29|629.98|624.04|390
1743530400000|2025-04-01 18:00:00|630.38|624.44|628.41|622.47|630.5|624.56|627.62|621.68|406
1743530700000|2025-04-01 18:05:00|628.42|622.48|626.77|620.83|628.63|622.69|626.76|620.82|438
1743531000000|2025-04-01 18:10:00|626.76|620.82|627.42|621.48|627.97|622.03|626.28|620.34|421
1743531300000|2025-04-01 18:15:00|627.41|621.47|625.42|619.48|627.73|621.79|625.15|619.21|472
1743531600000|2025-04-01 18:20:00|625.43|619.49|626.24|620.3|626.82|620.88|625.42|619.48|451
1743531900000|2025-04-01 18:25:00|626.25|620.31|626.05|620.11|627.22|621.28|624.88|618.94|453
1743532200000|2025-04-01 18:30:00|626|620.06|626.62|620.68|627.49|621.55|625.53|619.59|492
1743532500000|2025-04-01 18:35:00|626.61|620.67|626.73|620.79|628.13|622.19|626.3|620.36|458
1743532800000|2025-04-01 18:40:00|626.74|620.8|628.28|622.34|628.47|622.53|626.74|620.8|408
1743533100000|2025-04-01 18:45:00|628.29|622.35|625.96|620.02|628.38|622.44|625.92|619.98|426
1743533400000|2025-04-01 18:50:00|625.95|620.01|626.02|620.08|626.19|620.25|625.22|619.28|397
1743533700000|2025-04-01 18:55:00|626.01|620.07|626.46|620.52|627.2|621.26|625.85|619.91|386
1743534000000|2025-04-01 19:00:00|626.45|620.51|625.76|619.82|627.25|621.31|625.53|619.59|474
1743534300000|2025-04-01 19:05:00|625.75|619.81|625.4|619.46|626.86|620.92|625.32|619.38|425
1743534600000|2025-04-01 19:10:00|625.41|619.47|625.08|619.14|625.57|619.63|624.03|618.09|516
1743534900000|2025-04-01 19:15:00|625.03|619.09|624.19|618.25|625.96|620.02|623.99|618.05|450
1743535200000|2025-04-01 19:20:00|624.15|618.21|624.38|618.44|624.49|618.55|623.49|617.55|518
1743535500000|2025-04-01 19:25:00|624.39|618.45|624.35|618.41|625.97|620.03|624.35|618.41|421
1743535800000|2025-04-01 19:30:00|624.34|618.4|625.12|619.18|625.54|619.6|624.02|618.08|401
1743536100000|2025-04-01 19:35:00|625.03|619.09|624.68|618.74|625.43|619.49|623.36|617.42|418
1743536400000|2025-04-01 19:40:00|624.65|618.71|624.27|618.33|625.05|619.11|623.12|617.18|412
1743536700000|2025-04-01 19:45:00|624.45|618.51|625.57|619.63|625.84|619.9|624.44|618.5|388
1743537000000|2025-04-01 19:50:00|625.56|619.62|627.54|621.6|627.57|621.63|624.91|618.97|477
1743537300000|2025-04-01 19:55:00|627.55|621.61|629.18|623.24|629.21|623.27|627.15|621.21|482
1743537600000|2025-04-01 20:00:00|629.17|623.23|631.32|625.38|631.91|625.97|628.93|622.99|425
1743537900000|2025-04-01 20:05:00|631.33|625.39|631.32|625.38|633.39|627.45|629.64|623.7|391
1743538200000|2025-04-01 20:10:00|631.33|625.39|633.03|627.09|633.11|627.17|631.33|625.39|376
1743538500000|2025-04-01 20:15:00|633.11|627.17|632.44|626.5|634.25|628.31|632.15|626.21|382
1743538800000|2025-04-01 20:20:00|632.67|626.73|631|625.06|632.67|626.73|630.81|624.87|401
1743539100000|2025-04-01 20:25:00|630.99|625.05|629.38|623.44|631.27|625.33|629.16|623.22|376
1743539400000|2025-04-01 20:30:00|629.37|623.43|628.16|622.22|629.39|623.45|627.48|621.54|437
1743539700000|2025-04-01 20:35:00|628.15|622.21|629.58|623.64|629.98|624.04|627.4|621.46|439
1743540000000|2025-04-01 20:40:00|629.57|623.63|630.83|624.89|630.88|624.94|629.43|623.49|386
1743540300000|2025-04-01 20:45:00|630.87|624.93|631.53|625.59|632.09|626.15|630.62|624.68|444
1743540600000|2025-04-01 20:50:00|631.52|625.58|633.23|627.29|633.78|627.84|631.2|625.26|490
1743540900000|2025-04-01 20:55:00|633.22|627.28|633.79|627.85|634.23|628.29|632.57|626.63|395
1743541200000|2025-04-01 21:00:00|633.8|627.86|633.89|627.95|634.42|628.48|632.98|627.04|313
1743541500000|2025-04-01 21:05:00|633.82|627.88|635.12|629.18|635.12|629.18|633.16|627.22|273
1743541800000|2025-04-01 21:10:00|635.1|629.16|636.66|630.72|636.68|630.74|634.26|628.32|468
1743542100000|2025-04-01 21:15:00|636.67|630.73|635.31|629.37|636.67|630.73|633.11|627.17|418
1743542400000|2025-04-01 21:20:00|635.3|629.36|636.58|630.64|636.58|630.64|634.79|628.85|376
1743542700000|2025-04-01 21:25:00|636.61|630.67|634.96|629.02|636.62|630.68|634.69|628.75|357
1743543000000|2025-04-01 21:30:00|634.95|629.01|635.4|629.46|635.44|629.5|634.81|628.87|347
1743543300000|2025-04-01 21:35:00|635.41|629.47|637.49|631.55|637.56|631.62|634.98|629.04|384
1743543600000|2025-04-01 21:40:00|637.48|631.54|635.49|629.55|637.48|631.54|635.35|629.41|404
1743543900000|2025-04-01 21:45:00|635.5|629.56|635.57|629.63|635.78|629.84|635.46|629.52|288
1743544200000|2025-04-01 21:50:00|635.58|629.64|633.93|627.99|635.6|629.66|633.91|627.97|371
1743544500000|2025-04-01 21:55:00|633.92|627.98|633.35|627.41|634.11|628.17|633.2|627.26|364
1743544800000|2025-04-01 22:00:00|633.34|627.4|634.12|628.18|634.8|628.86|632.79|626.85|417
1743545100000|2025-04-01 22:05:00|634.13|628.19|634.41|628.47|636.75|630.81|634|628.06|324
1743545400000|2025-04-01 22:10:00|634.42|628.48|635.72|629.78|636.66|630.72|634.26|628.32|410
1743545700000|2025-04-01 22:15:00|635.71|629.77|635.63|629.69|635.82|629.88|634.76|628.82|384
1743546000000|2025-04-01 22:20:00|635.64|629.7|634.8|628.86|635.65|629.71|634.62|628.68|440
1743546300000|2025-04-01 22:25:00|634.79|628.85|635.29|629.35|635.48|629.54|634.07|628.13|432
1743546600000|2025-04-01 22:30:00|635.28|629.34|635.85|629.91|636|630.06|634.66|628.72|409
1743546900000|2025-04-01 22:35:00|635.86|629.92|634.39|628.45|636.01|630.07|634.02|628.08|415
1743547200000|2025-04-01 22:40:00|634.4|628.46|633.79|627.85|634.48|628.54|633.73|627.79|420
1743547500000|2025-04-01 22:45:00|633.94|628|634.31|628.37|634.42|628.48|633.61|627.67|399
1743547800000|2025-04-01 22:50:00|634.3|628.36|633.57|627.63|634.58|628.64|633.08|627.14|379
1743548100000|2025-04-01 22:55:00|633.56|627.62|632.28|626.34|633.92|627.98|631.93|625.99|415
1743548400000|2025-04-01 23:00:00|632.27|626.33|630.23|624.29|632.7|626.76|630.08|624.14|412
1743548700000|2025-04-01 23:05:00|630.24|624.3|629.1|623.16|630.51|624.57|628.91|622.97|415
1743549000000|2025-04-01 23:10:00|629.12|623.18|629.42|623.48|629.45|623.51|628.48|622.54|430
1743549300000|2025-04-01 23:15:00|629.47|623.53|629.98|624.04|630.82|624.88|629.45|623.51|409
1743549600000|2025-04-01 23:20:00|629.97|624.03|631.17|625.23|631.18|625.24|629.95|624.01|374
1743549900000|2025-04-01 23:25:00|631.16|625.22|632.6|626.66|632.66|626.72|630.7|624.76|394
1743550200000|2025-04-01 23:30:00|632.59|626.65|633.07|627.13|634.03|628.09|632.25|626.31|450
1743550500000|2025-04-01 23:35:00|632.9|626.96|630.76|624.82|633.04|627.1|630.51|624.57|396
1743550800000|2025-04-01 23:40:00|630.77|624.83|629.71|623.77|630.77|624.83|629.5|623.56|400
1743551100000|2025-04-01 23:45:00|629.91|623.97|629.71|623.77|630.03|624.09|629.11|623.17|312
1743551400000|2025-04-01 23:50:00|629.72|623.78|629.64|623.7|630.26|624.32|629.45|623.51|349
1743551700000|2025-04-01 23:55:00|629.65|623.71|629.56|623.62|630.12|624.18|629.43|623.49|293
1743552000000|2025-04-02 00:00:00|629.57|623.63|629.69|623.75|629.7|623.76|628.04|622.1|328
1743552300000|2025-04-02 00:05:00|629.7|623.76|630.24|624.3|631.4|625.46|629.66|623.72|302
1743552600000|2025-04-02 00:10:00|630.25|624.31|629.26|623.32|630.6|624.66|628.8|622.86|282
1743552900000|2025-04-02 00:15:00|629.24|623.3|628.11|622.17|631.18|625.24|627.85|621.91|332
1743553200000|2025-04-02 00:20:00|628.1|622.16|628.55|622.61|629.05|623.11|627.59|621.65|248
1743553500000|2025-04-02 00:25:00|628.56|622.62|626|620.06|628.58|622.64|625.62|619.68|270
1743553800000|2025-04-02 00:30:00|625.99|620.05|627.54|621.6|627.93|621.99|625.9|619.96|293
1743554100000|2025-04-02 00:35:00|627.51|621.57|624.93|618.99|627.52|621.58|624.93|618.99|291
1743554400000|2025-04-02 00:40:00|624.94|619|624.43|618.49|625.11|619.17|623.66|617.72|303
1743554700000|2025-04-02 00:45:00|624.42|618.48|624.39|618.45|625.82|619.88|624.27|618.33|317
1743555000000|2025-04-02 00:50:00|624.4|618.46|623.68|617.74|624.78|618.84|623.02|617.08|342
1743555300000|2025-04-02 00:55:00|623.67|617.73|623.51|617.57|623.83|617.89|621.68|615.74|333
1743555600000|2025-04-02 01:00:00|623.52|617.58|622.45|616.51|623.59|617.65|620.73|614.79|317
1743555900000|2025-04-02 01:05:00|622.44|616.5|620.6|614.66|623.85|617.91|620.13|614.19|331
1743556200000|2025-04-02 01:10:00|620.67|614.73|620.61|614.67|621.37|615.43|620.13|614.19|310
1743556500000|2025-04-02 01:15:00|620.62|614.68|622.52|616.58|622.69|616.75|620.28|614.34|321
1743556800000|2025-04-02 01:20:00|622.64|616.7|622.07|616.13|622.78|616.84|621.63|615.69|271
1743557100000|2025-04-02 01:25:00|622.06|616.12|622.77|616.83|623.8|617.86|622.06|616.12|285
1743557400000|2025-04-02 01:30:00|622.73|616.79|621.57|615.63|623.58|617.64|621.56|615.62|322
1743557700000|2025-04-02 01:35:00|621.58|615.64|624.06|618.12|624.63|618.69|621.58|615.64|318
1743558000000|2025-04-02 01:40:00|623.78|617.84|623.25|617.31|625.14|619.2|623.23|617.29|251
1743558300000|2025-04-02 01:45:00|623.18|617.24|623.08|617.14|623.62|617.68|621.6|615.66|320
1743558600000|2025-04-02 01:50:00|622.98|617.04|622.43|616.49|623.13|617.19|622.35|616.41|270
1743558900000|2025-04-02 01:55:00|622.44|616.5|622.75|616.81|623.12|617.18|621.79|615.85|293
1743559200000|2025-04-02 02:00:00|622.79|616.85|622.1|616.16|623.75|617.81|622.08|616.14|350
1743559500000|2025-04-02 02:05:00|622.11|616.17|617.07|611.13|622.11|616.17|617.07|611.13|269
1743559800000|2025-04-02 02:10:00|617.06|611.12|616.16|610.22|617.55|611.61|615.54|609.6|361
1743560100000|2025-04-02 02:15:00|616.21|610.27|614.65|608.71|617.03|611.09|613.99|608.05|366
1743560400000|2025-04-02 02:20:00|614.73|608.79|616.95|611.01|616.95|611.01|614.13|608.19|332
1743560700000|2025-04-02 02:25:00|616.99|611.05|619.63|613.69|619.65|613.71|616.99|611.05|288
1743561000000|2025-04-02 02:30:00|619.46|613.52|619.32|613.38|620.63|614.69|618.95|613.01|268
1743561300000|2025-04-02 02:35:00|619.35|613.41|616.63|610.69|619.36|613.42|616.02|610.08|308
1743561600000|2025-04-02 02:40:00|616.64|610.7|617.11|611.17|617.31|611.37|615.47|609.53|268
1743561900000|2025-04-02 02:45:00|617.24|611.3|618.16|612.22|618.83|612.89|616.82|610.88|277
1743562200000|2025-04-02 02:50:00|618.22|612.28|619.38|613.44|619.82|613.88|618.17|612.23|240
1743562500000|2025-04-02 02:55:00|619.37|613.43|617.49|611.55|619.38|613.44|617.38|611.44|244
1743562800000|2025-04-02 03:00:00|617.55|611.61|620.03|614.09|620.12|614.18|616.79|610.85|243
1743563100000|2025-04-02 03:05:00|619.92|613.98|620.51|614.57|621.21|615.27|619.18|613.24|322
1743563400000|2025-04-02 03:10:00|620.52|614.58|621.23|615.29|621.83|615.89|620.5|614.56|281
1743563700000|2025-04-02 03:15:00|621.24|615.3|620.28|614.34|622.2|616.26|620.26|614.32|301
1743564000000|2025-04-02 03:20:00|620.29|614.35|620.38|614.44|621.05|615.11|620.15|614.21|246
1743564300000|2025-04-02 03:25:00|620.39|614.45|620.31|614.37|620.74|614.8|619.24|613.3|256
1743564600000|2025-04-02 03:30:00|620.03|614.09|619.19|613.25|620.38|614.44|618.34|612.4|247
1743564900000|2025-04-02 03:35:00|619.12|613.18|615.52|609.58|619.12|613.18|614.79|608.85|176
1743565200000|2025-04-02 03:40:00|615.53|609.59|617.22|611.28|617.22|611.28|615.52|609.58|210
1743565500000|2025-04-02 03:45:00|617.23|611.29|617.03|611.09|617.72|611.78|616.68|610.74|243
1743565800000|2025-04-02 03:50:00|616.96|611.02|617.25|611.31|617.95|612.01|616.95|611.01|234
1743566100000|2025-04-02 03:55:00|617.28|611.34|616.87|610.93|617.53|611.59|616.85|610.91|180
1743566400000|2025-04-02 04:00:00|616.86|610.92|617.31|611.37|617.72|611.78|616.63|610.69|198
1743566700000|2025-04-02 04:05:00|617.32|611.38|616.43|610.49|617.32|611.38|615.65|609.71|215
1743567000000|2025-04-02 04:10:00|616.44|610.5|616.1|610.16|616.7|610.76|615.4|609.46|255
1743567300000|2025-04-02 04:15:00|616.09|610.15|616.99|611.05|616.99|611.05|615.74|609.8|282
1743567600000|2025-04-02 04:20:00|617|611.06|617.28|611.34|617.55|611.61|615.85|609.91|259
1743567900000|2025-04-02 04:25:00|617.29|611.35|616.71|610.77|617.37|611.43|616.48|610.54|219
1743568200000|2025-04-02 04:30:00|616.65|610.71|615.29|609.35|616.71|610.77|614.49|608.55|282
1743568500000|2025-04-02 04:35:00|615.26|609.32|614.5|608.56|615.8|609.86|614.34|608.4|237
1743568800000|2025-04-02 04:40:00|614.51|608.57|613.98|608.04|615.3|609.36|613.95|608.01|240
1743569100000|2025-04-02 04:45:00|613.99|608.05|614.28|608.34|614.76|608.82|613.95|608.01|227
1743569400000|2025-04-02 04:50:00|614.29|608.35|614.95|609.01|615.28|609.34|613.7|607.76|272
1743569700000|2025-04-02 04:55:00|614.94|609|616.01|610.07|616.52|610.58|614.1|608.16|237
1743570000000|2025-04-02 05:00:00|616.02|610.08|613|607.06|616.15|610.21|612.44|606.5|266
1743570300000|2025-04-02 05:05:00|613.01|607.07|613.61|607.67|613.62|607.68|612.24|606.3|202
1743570600000|2025-04-02 05:10:00|613.62|607.68|612.06|606.12|613.64|607.7|612.06|606.12|196
1743570900000|2025-04-02 05:15:00|612.05|606.11|609.57|603.63|612.05|606.11|609.55|603.61|353
1743571200000|2025-04-02 05:20:00|609.58|603.64|608.75|602.81|609.61|603.67|608.58|602.64|272
1743571500000|2025-04-02 05:25:00|608.76|602.82|607.29|601.35|609.38|603.44|607.27|601.33|253
1743571800000|2025-04-02 05:30:00|607.28|601.34|608.22|602.28|609.43|603.49|607.05|601.11|331
1743572100000|2025-04-02 05:35:00|608.23|602.29|608.98|603.04|608.98|603.04|607.59|601.65|295
1743572400000|2025-04-02 05:40:00|608.97|603.03|608.37|602.43|609.15|603.21|607.53|601.59|255
1743572700000|2025-04-02 05:45:00|608.38|602.44|609.19|603.25|609.44|603.5|607.84|601.9|268
1743573000000|2025-04-02 05:50:00|609.18|603.24|607.39|601.45|609.28|603.34|607.37|601.43|233
1743573300000|2025-04-02 05:55:00|607.38|601.44|606.13|600.19|607.38|601.44|605.87|599.93|218
1743573600000|2025-04-02 06:00:00|606.04|600.1|607.33|601.39|607.33|601.39|605.74|599.8|258
1743573900000|2025-04-02 06:05:00|607.43|601.49|608.29|602.35|608.29|602.35|606.68|600.74|238
1743574200000|2025-04-02 06:10:00|608.22|602.28|607.62|601.68|608.22|602.28|607.03|601.09|263
1743574500000|2025-04-02 06:15:00|607.61|601.67|606.77|600.83|609.01|603.07|606.06|600.12|342
1743574800000|2025-04-02 06:20:00|606.76|600.82|606.95|601.01|607.86|601.92|606.71|600.77|305
1743575100000|2025-04-02 06:25:00|606.94|601|609.17|603.23|609.26|603.32|606.28|600.34|278
1743575400000|2025-04-02 06:30:00|609.27|603.33|609.21|603.27|609.7|603.76|608.02|602.08|355
1743575700000|2025-04-02 06:35:00|609.33|603.39|609.4|603.46|609.47|603.53|608.28|602.34|301
1743576000000|2025-04-02 06:40:00|609.41|603.47|609.8|603.86|610.28|604.34|608.41|602.47|292
1743576300000|2025-04-02 06:45:00|609.81|603.87|607.42|601.48|609.93|603.99|606.53|600.59|321
1743576600000|2025-04-02 06:50:00|607.43|601.49|606.97|601.03|607.57|601.63|606.5|600.56|285
1743576900000|2025-04-02 06:55:00|606.98|601.04|605.18|599.24|607.14|601.2|605.16|599.22|252
1743577200000|2025-04-02 07:00:00|605.17|599.23|605.51|599.57|606.34|600.4|605.12|599.18|246
1743577500000|2025-04-02 07:05:00|605.5|599.56|604.64|598.7|605.59|599.65|604.58|598.64|217
1743577800000|2025-04-02 07:10:00|604.82|598.88|605.3|599.36|605.3|599.36|604.52|598.58|210
1743578100000|2025-04-02 07:15:00|605.29|599.35|606.5|600.56|607.08|601.14|604.89|598.95|286
1743578400000|2025-04-02 07:20:00|606.51|600.57|607.54|601.6|608.09|602.15|606.25|600.31|332
1743578700000|2025-04-02 07:25:00|607.53|601.59|606.35|600.41|608.18|602.24|606.34|600.4|425
1743579000000|2025-04-02 07:30:00|606.27|600.33|627.43|621.49|646.88|640.94|605.43|599.49|838
1743579300000|2025-04-02 07:35:00|627.46|621.52|622.85|616.91|627.6|621.66|622.85|616.91|829
1743579600000|2025-04-02 07:40:00|622.9|616.96|620.73|614.79|623.46|617.52|620.37|614.43|824
1743579900000|2025-04-02 07:45:00|620.72|614.78|612.53|606.59|623.95|618.01|612.34|606.4|970
1743580200000|2025-04-02 07:50:00|612.52|606.58|611.75|605.81|612.97|607.03|611.27|605.33|855
1743580500000|2025-04-02 07:55:00|611.72|605.78|611.52|605.58|613.19|607.25|611.33|605.39|744
1743580800000|2025-04-02 08:00:00|611.51|605.57|610.32|604.38|611.85|605.91|610.07|604.13|853
1743581100000|2025-04-02 08:05:00|610.31|604.37|611.57|605.63|612|606.06|609.58|603.64|592
1743581400000|2025-04-02 08:10:00|611.56|605.62|611.81|605.87|611.85|605.91|610.33|604.39|569
1743581700000|2025-04-02 08:15:00|611.74|605.8|610.36|604.42|611.94|606|609.89|603.95|539
1743582000000|2025-04-02 08:20:00|610.37|604.43|611.71|605.77|612.43|606.49|609.77|603.83|541
1743582300000|2025-04-02 08:25:00|611.7|605.76|613.42|607.48|613.47|607.53|611.2|605.26|575
1743582600000|2025-04-02 08:30:00|613.41|607.47|615.6|609.66|616.09|610.15|612.19|606.25|440
1743582900000|2025-04-02 08:35:00|615.59|609.65|613.13|607.19|615.84|609.9|611.66|605.72|592
1743583200000|2025-04-02 08:40:00|613.12|607.18|613.03|607.09|613.16|607.22|611.98|606.04|610
1743583500000|2025-04-02 08:45:00|613.02|607.08|612.63|606.69|614.28|608.34|612.22|606.28|560
1743583800000|2025-04-02 08:50:00|612.64|606.7|612.13|606.19|612.77|606.83|611.18|605.24|430
1743584100000|2025-04-02 08:55:00|612.12|606.18|611.09|605.15|612.12|606.18|610.62|604.68|389
1743584400000|2025-04-02 09:00:00|611.07|605.13|612.63|606.69|612.93|606.99|610.43|604.49|683
1743584700000|2025-04-02 09:05:00|613.06|607.12|615.08|609.14|616.7|610.76|612.52|606.58|688
1743585000000|2025-04-02 09:10:00|615.09|609.15|616.23|610.29|616.92|610.98|615|609.06|624
1743585300000|2025-04-02 09:15:00|616.22|610.28|614.44|608.5|616.44|610.5|613.7|607.76|618
1743585600000|2025-04-02 09:20:00|614.38|608.44|612.94|607|614.74|608.8|612.94|607|520
1743585900000|2025-04-02 09:25:00|612.93|606.99|613.95|608.01|613.97|608.03|612.45|606.51|537
1743586200000|2025-04-02 09:30:00|613.96|608.02|614.6|608.66|615.16|609.22|612.93|606.99|519
1743586500000|2025-04-02 09:35:00|614.61|608.67|612.78|606.84|614.67|608.73|612.38|606.44|529
1743586800000|2025-04-02 09:40:00|612.76|606.82|612.51|606.57|613.09|607.15|612.19|606.25|428
1743587100000|2025-04-02 09:45:00|612.5|606.56|613.9|607.96|614.15|608.21|612.36|606.42|489
1743587400000|2025-04-02 09:50:00|613.91|607.97|613.25|607.31|614.32|608.38|612.51|606.57|489
1743587700000|2025-04-02 09:55:00|613.26|607.32|613.93|607.99|613.95|608.01|612.49|606.55|474
1743588000000|2025-04-02 10:00:00|613.92|607.98|612.9|606.96|614.88|608.94|612.37|606.43|733
1743588300000|2025-04-02 10:05:00|612.91|606.97|613.89|607.95|614.34|608.4|612.59|606.65|595
1743588600000|2025-04-02 10:10:00|613.9|607.96|613.16|607.22|614.64|608.7|612.68|606.74|397
1743588900000|2025-04-02 10:15:00|613.17|607.23|615.7|609.76|615.8|609.86|613.17|607.23|426
1743589200000|2025-04-02 10:20:00|615.72|609.78|615.82|609.88|616.95|611.01|615.72|609.78|397
1743589500000|2025-04-02 10:25:00|615.83|609.89|615.09|609.15|616.42|610.48|614.51|608.57|427
1743589800000|2025-04-02 10:30:00|615.1|609.16|613.76|607.82|615.1|609.16|613.65|607.71|380
1743590100000|2025-04-02 10:35:00|613.75|607.81|612.76|606.82|614.02|608.08|611.96|606.02|328
1743590400000|2025-04-02 10:40:00|612.72|606.78|612.62|606.68|613.06|607.12|611.88|605.94|326
1743590700000|2025-04-02 10:45:00|612.63|606.69|613.28|607.34|613.4|607.46|612.41|606.47|214
1743591000000|2025-04-02 10:50:00|613.43|607.49|610.82|604.88|613.71|607.77|610.74|604.8|92
1743591300000|2025-04-02 10:55:00|610.83|604.89|610.12|604.18|611.1|605.16|609.97|604.03|258
1743591600000|2025-04-02 11:00:00|610.11|604.17|611.03|605.09|611.42|605.48|609.97|604.03|471
1743591900000|2025-04-02 11:05:00|611.02|605.08|612.35|606.41|612.38|606.44|610.41|604.47|449
1743592200000|2025-04-02 11:10:00|612.36|606.42|610.73|604.79|612.36|606.42|610.58|604.64|437
1743592500000|2025-04-02 11:15:00|610.74|604.8|612.09|606.15|612.34|606.4|610.53|604.59|418
1743592800000|2025-04-02 11:20:00|612.15|606.21|612.15|606.21|612.66|606.72|611.59|605.65|405
1743593100000|2025-04-02 11:25:00|612.26|606.32|611.63|605.69|612.51|606.57|611.32|605.38|330
1743593400000|2025-04-02 11:30:00|611.62|605.68|611.53|605.59|612.25|606.31|610.77|604.83|411
1743593700000|2025-04-02 11:35:00|611.49|605.55|611.56|605.62|612.27|606.33|610.87|604.93|350
1743594000000|2025-04-02 11:40:00|611.57|605.63|612.4|606.46|612.63|606.69|610.85|604.91|295
1743594300000|2025-04-02 11:45:00|612.41|606.47|611.7|605.76|612.91|606.97|611.46|605.52|281
1743594600000|2025-04-02 11:50:00|611.71|605.77|611.43|605.49|611.81|605.87|610.79|604.85|264
1743594900000|2025-04-02 11:55:00|611.44|605.5|611.12|605.18|611.86|605.92|610.74|604.8|300
1743595200000|2025-04-02 12:00:00|611.13|605.19|610.59|604.65|611.59|605.65|610.37|604.43|387
1743595500000|2025-04-02 12:05:00|610.6|604.66|608.5|602.56|610.62|604.68|608.19|602.25|353
1743595800000|2025-04-02 12:10:00|608.51|602.57|610.25|604.31|610.25|604.31|608.42|602.48|441
1743596100000|2025-04-02 12:15:00|610.26|604.32|608.47|602.53|610.46|604.52|608.46|602.52|531
1743596400000|2025-04-02 12:20:00|608.46|602.52|607.08|601.14|608.46|602.52|606.41|600.47|307
1743596700000|2025-04-02 12:25:00|607.09|601.15|605.68|599.74|607.73|601.79|605.68|599.74|418
1743597000000|2025-04-02 12:30:00|606.05|600.11|606.37|600.43|607.32|601.38|605.69|599.75|511
1743597300000|2025-04-02 12:35:00|606.38|600.44|607.32|601.38|608.24|602.3|606.15|600.21|469
1743597600000|2025-04-02 12:40:00|607.33|601.39|609.34|603.4|609.59|603.65|607.15|601.21|407
1743597900000|2025-04-02 12:45:00|609.33|603.39|608.75|602.81|609.37|603.43|608.67|602.73|411
1743598200000|2025-04-02 12:50:00|608.76|602.82|611.2|605.26|611.23|605.29|608.37|602.43|485
1743598500000|2025-04-02 12:55:00|611|605.06|611.79|605.85|611.89|605.95|610.7|604.76|357
1743598800000|2025-04-02 13:00:00|611.8|605.86|609.53|603.59|611.83|605.89|609.36|603.42|499
1743599100000|2025-04-02 13:05:00|609.54|603.6|608.84|602.9|610.13|604.19|608.76|602.82|370
1743599400000|2025-04-02 13:10:00|608.85|602.91|607.09|601.15|608.86|602.92|607.08|601.14|292
1743599700000|2025-04-02 13:15:00|607.1|601.16|606.52|600.58|607.1|601.16|605.22|599.28|400
1743600000000|2025-04-02 13:20:00|606.49|600.55|605.76|599.82|606.97|601.03|605.51|599.57|486
1743600300000|2025-04-02 13:25:00|605.77|599.83|604.66|598.72|605.77|599.83|604.59|598.65|302
1743600600000|2025-04-02 13:30:00|604.65|598.71|607.85|601.91|608.37|602.43|603.53|597.59|576
1743600900000|2025-04-02 13:35:00|607.84|601.9|610.6|604.66|612.47|606.53|607.79|601.85|782
1743601200000|2025-04-02 13:40:00|610.68|604.74|610.84|604.9|611.55|605.61|607.97|602.03|742
1743601500000|2025-04-02 13:45:00|610.91|604.97|617|611.06|617.2|611.26|609.74|603.8|906
1743601800000|2025-04-02 13:50:00|617.01|611.07|613.77|607.83|617.15|611.21|613.39|607.45|738
1743602100000|2025-04-02 13:55:00|613.76|607.82|609.43|603.49|614.44|608.5|609.16|603.22|716
1743602400000|2025-04-02 14:00:00|609.36|603.42|611.98|606.04|612.77|606.83|608.58|602.64|813
1743602700000|2025-04-02 14:05:00|611.99|606.05|609.21|603.27|612.62|606.68|608.23|602.29|836
1743603000000|2025-04-02 14:10:00|609.2|603.26|607.96|602.02|610.47|604.53|606.65|600.71|707
1743603300000|2025-04-02 14:15:00|607.97|602.03|610.39|604.45|611.89|605.95|606.13|600.19|766
1743603600000|2025-04-02 14:20:00|610.02|604.08|612.25|606.31|612.73|606.79|609.63|603.69|681
1743603900000|2025-04-02 14:25:00|612.21|606.27|611.76|605.82|612.26|606.32|610.23|604.29|592
1743604200000|2025-04-02 14:30:00|611.74|605.8|611.01|605.07|613.53|607.59|610.47|604.53|678
1743604500000|2025-04-02 14:35:00|611.09|605.15|610.88|604.94|611.56|605.62|609.18|603.24|710
1743604800000|2025-04-02 14:40:00|610.87|604.93|612.03|606.09|613.66|607.72|610.34|604.4|663
1743605100000|2025-04-02 14:45:00|612.04|606.1|612.88|606.94|613.32|607.38|611.36|605.42|538
1743605400000|2025-04-02 14:50:00|612.9|606.96|612.45|606.51|614.25|608.31|611.53|605.59|457
1743605700000|2025-04-02 14:55:00|612.46|606.52|614.23|608.29|615.11|609.17|612.41|606.47|415
1743606000000|2025-04-02 15:00:00|614.24|608.3|615.84|609.9|617.48|611.54|613.46|607.52|659
1743606300000|2025-04-02 15:05:00|615.83|609.89|618.84|612.9|622.32|616.38|615.83|609.89|654
1743606600000|2025-04-02 15:10:00|618.83|612.89|617.08|611.14|620.71|614.77|616.97|611.03|671
1743606900000|2025-04-02 15:15:00|617.13|611.19|617.21|611.27|620.33|614.39|616.74|610.8|651
1743607200000|2025-04-02 15:20:00|617.11|611.17|619.43|613.49|620.81|614.87|617.11|611.17|703
1743607500000|2025-04-02 15:25:00|619.44|613.5|622.09|616.15|623.15|617.21|619.44|613.5|566
1743607800000|2025-04-02 15:30:00|622.08|616.14|628.67|622.73|630.29|624.35|621.77|615.83|803
1743608100000|2025-04-02 15:35:00|628.66|622.72|630.07|624.13|630.23|624.29|627.3|621.36|803
1743608400000|2025-04-02 15:40:00|630.36|624.42|630.37|624.43|630.66|624.72|627.86|621.92|616
1743608700000|2025-04-02 15:45:00|630.38|624.44|627.91|621.97|631.87|625.93|627.41|621.47|766
1743609000000|2025-04-02 15:50:00|627.9|621.96|626.22|620.28|629.94|624|624.67|618.73|800
1743609300000|2025-04-02 15:55:00|626.23|620.29|627.3|621.36|628.2|622.26|625.7|619.76|782
1743609600000|2025-04-02 16:00:00|627.32|621.38|628.12|622.18|629.93|623.99|627.18|621.24|642
1743609900000|2025-04-02 16:05:00|628.13|622.19|626.11|620.17|628.95|623.01|625.62|619.68|487
1743610200000|2025-04-02 16:10:00|626.12|620.18|627.98|622.04|628.74|622.8|626.12|620.18|487
1743610500000|2025-04-02 16:15:00|627.99|622.05|629.29|623.35|629.31|623.37|627.68|621.74|367
1743610800000|2025-04-02 16:20:00|629.3|623.36|628.39|622.45|629.51|623.57|627.36|621.42|432
1743611100000|2025-04-02 16:25:00|628.38|622.44|629.49|623.55|629.49|623.55|627.05|621.11|500
1743611400000|2025-04-02 16:30:00|629.5|623.56|627.75|621.81|629.73|623.79|627.59|621.65|341
1743611700000|2025-04-02 16:35:00|627.76|621.82|625.49|619.55|628.01|622.07|623.96|618.02|423
1743612000000|2025-04-02 16:40:00|625.48|619.54|625.09|619.15|625.48|619.54|624.19|618.25|388
1743612300000|2025-04-02 16:45:00|625.08|619.14|624.78|618.84|625.08|619.14|623.05|617.11|489
1743612600000|2025-04-02 16:50:00|624.79|618.85|624.96|619.02|626.35|620.41|624.18|618.24|554
1743612900000|2025-04-02 16:55:00|624.95|619.01|624.21|618.27|624.96|619.02|623.47|617.53|498
1743613200000|2025-04-02 17:00:00|624.2|618.26|626.03|620.09|626.48|620.54|624.03|618.09|520
1743613500000|2025-04-02 17:05:00|626.04|620.1|626.85|620.91|628.62|622.68|625|619.06|640
1743613800000|2025-04-02 17:10:00|626.8|620.86|627.96|622.02|629|623.06|626.78|620.84|628
1743614100000|2025-04-02 17:15:00|627.95|622.01|626.28|620.34|628.04|622.1|625.51|619.57|553
1743614400000|2025-04-02 17:20:00|626.29|620.35|625.17|619.23|627.17|621.23|624.91|618.97|461
1743614700000|2025-04-02 17:25:00|625.18|619.24|622.52|616.58|625.29|619.35|622.03|616.09|525
1743615000000|2025-04-02 17:30:00|622.59|616.65|620.03|614.09|622.7|616.76|619.15|613.21|548
1743615300000|2025-04-02 17:35:00|620.02|614.08|618.62|612.68|620.17|614.23|618.59|612.65|469
1743615600000|2025-04-02 17:40:00|618.63|612.69|618.48|612.54|618.77|612.83|616.96|611.02|410
1743615900000|2025-04-02 17:45:00|618.49|612.55|616.13|610.19|618.56|612.62|616.13|610.19|478
1743616200000|2025-04-02 17:50:00|616.14|610.2|618.28|612.34|618.45|612.51|615.54|609.6|464
1743616500000|2025-04-02 17:55:00|618.4|612.46|618.95|613.01|620|614.06|618.33|612.39|483
1743616800000|2025-04-02 18:00:00|618.96|613.02|618.85|612.91|620.87|614.93|618.32|612.38|632
1743617100000|2025-04-02 18:05:00|618.64|612.7|617.99|612.05|618.82|612.88|616.78|610.84|537
1743617400000|2025-04-02 18:10:00|618|612.06|617.3|611.36|618.84|612.9|617.02|611.08|460
1743617700000|2025-04-02 18:15:00|617.32|611.38|621.61|615.67|621.61|615.67|616.86|610.92|530
1743618000000|2025-04-02 18:20:00|621.54|615.6|623.14|617.2|625.39|619.45|621.17|615.23|536
1743618300000|2025-04-02 18:25:00|623.15|617.21|620.73|614.79|624.08|618.14|620.73|614.79|533
1743618600000|2025-04-02 18:30:00|620.72|614.78|622.45|616.51|623.02|617.08|620.63|614.69|595
1743618900000|2025-04-02 18:35:00|622.44|616.5|623.8|617.86|624.48|618.54|622.03|616.09|542
1743619200000|2025-04-02 18:40:00|623.81|617.87|623.57|617.63|625.34|619.4|623.29|617.35|517
1743619500000|2025-04-02 18:45:00|623.56|617.62|624.87|618.93|624.87|618.93|623.39|617.45|478
1743619800000|2025-04-02 18:50:00|624.88|618.94|624.25|618.31|624.89|618.95|623.52|617.58|466
1743620100000|2025-04-02 18:55:00|624.24|618.3|623.44|617.5|624.24|618.3|622.98|617.04|418
1743620400000|2025-04-02 19:00:00|623.58|617.64|624.46|618.52|625.35|619.41|622.84|616.9|612
1743620700000|2025-04-02 19:05:00|624.47|618.53|623.6|617.66|624.83|618.89|622.71|616.77|520
1743621000000|2025-04-02 19:10:00|623.38|617.44|623.07|617.13|623.99|618.05|622.78|616.84|491
1743621300000|2025-04-02 19:15:00|623.09|617.15|621.79|615.85|623.38|617.44|621|615.06|456
1743621600000|2025-04-02 19:20:00|621.74|615.8|623.05|617.11|623.43|617.49|620.48|614.54|528
1743621900000|2025-04-02 19:25:00|623.06|617.12|623.59|617.65|623.82|617.88|621.81|615.87|317
1743622200000|2025-04-02 19:30:00|623.57|617.63|624.19|618.25|624.49|618.55|622.79|616.85|409
1743622500000|2025-04-02 19:35:00|624.18|618.24|623.97|618.03|625.33|619.39|623.83|617.89|396
1743622800000|2025-04-02 19:40:00|623.96|618.02|624.87|618.93|625.5|619.56|623.85|617.91|445
1743623100000|2025-04-02 19:45:00|624.88|618.94|625.19|619.25|626.2|620.26|624.69|618.75|472
1743623400000|2025-04-02 19:50:00|625.2|619.26|624.37|618.43|625.2|619.26|624.13|618.19|471
1743623700000|2025-04-02 19:55:00|624.68|618.74|626.33|620.39|628.3|622.36|624.41|618.47|603
1743624000000|2025-04-02 20:00:00|626.34|620.4|624.13|618.19|627.11|621.17|623.69|617.75|582
1743624300000|2025-04-02 20:05:00|624.12|618.18|622.78|616.84|626.11|620.17|622.71|616.77|535
1743624600000|2025-04-02 20:10:00|622.7|616.76|634.88|628.94|635.65|629.71|618.1|612.16|820
1743624900000|2025-04-02 20:15:00|634.87|628.93|641.73|635.79|644.19|638.25|632.27|626.33|1013
1743625200000|2025-04-02 20:20:00|642.04|636.1|634.34|628.4|642.08|636.14|633.46|627.52|956
1743625500000|2025-04-02 20:25:00|634.35|628.41|624.77|618.83|637.48|631.54|618.4|612.46|1012
1743625800000|2025-04-02 20:30:00|624.72|618.78|622.52|616.58|626.06|620.12|620.52|614.58|950
1743626100000|2025-04-02 20:35:00|622.5|616.56|618.43|612.49|624.12|618.18|617.21|611.27|906
1743626400000|2025-04-02 20:40:00|618.31|612.37|615.48|609.54|618.89|612.95|613.94|608|819
1743626700000|2025-04-02 20:45:00|615.34|609.4|620.38|614.44|620.4|614.46|614.52|608.58|722
1743627000000|2025-04-02 20:50:00|620.36|614.42|619.32|613.38|620.58|614.64|616.97|611.03|667
1743627300000|2025-04-02 20:55:00|619.33|613.39|619.7|613.76|621.84|615.9|619.12|613.18|556
1743627600000|2025-04-02 21:00:00|619.72|613.78|618.93|612.99|621.59|615.65|617.94|612|616
1743627900000|2025-04-02 21:05:00|618.82|612.88|612.9|606.96|618.82|612.88|612.37|606.43|762
1743628200000|2025-04-02 21:10:00|612.83|606.89|611.14|605.2|613.8|607.86|610.58|604.64|776
1743628500000|2025-04-02 21:15:00|611.09|605.15|613.26|607.32|615.52|609.58|610.13|604.19|779
1743628800000|2025-04-02 21:20:00|613.27|607.33|614.59|608.65|616.11|610.17|611.24|605.3|757
1743629100000|2025-04-02 21:25:00|614.58|608.64|610.51|604.57|614.58|608.64|610.5|604.56|627
1743629400000|2025-04-02 21:30:00|610.5|604.56|612.22|606.28|612.93|606.99|610.33|604.39|724
1743629700000|2025-04-02 21:35:00|612.21|606.27|615.48|609.54|615.56|609.62|610.95|605.01|538
1743630000000|2025-04-02 21:40:00|615.47|609.53|615.58|609.64|615.78|609.84|614.69|608.75|343
1743630300000|2025-04-02 21:45:00|615.59|609.65|612.1|606.16|615.6|609.66|612.1|606.16|257
1743630600000|2025-04-02 21:50:00|612.12|606.18|613.49|607.55|613.5|607.56|611.56|605.62|307
1743630900000|2025-04-02 21:55:00|613.48|607.54|614.61|608.67|614.82|608.88|612.26|606.32|452
1743631200000|2025-04-02 22:00:00|614.6|608.66|607.86|601.92|614.6|608.66|607.43|601.49|662
1743631500000|2025-04-02 22:05:00|607.99|602.05|605.56|599.62|608.29|602.35|605.49|599.55|706
1743631800000|2025-04-02 22:10:00|605.57|599.63|602.01|596.07|605.7|599.76|599.72|593.78|779
1743632100000|2025-04-02 22:15:00|602.02|596.08|598.02|592.08|602.02|596.08|597.21|591.27|820
1743632400000|2025-04-02 22:20:00|598.01|592.07|597.07|591.13|598.11|592.17|594.71|588.77|750
1743632700000|2025-04-02 22:25:00|597.08|591.14|595.52|589.58|597.35|591.41|595|589.06|646
1743633000000|2025-04-02 22:30:00|595.5|589.56|592.49|586.55|596.4|590.46|591.83|585.89|755
1743633300000|2025-04-02 22:35:00|592.46|586.52|589.14|583.2|592.81|586.87|588.09|582.15|769
1743633600000|2025-04-02 22:40:00|589.13|583.19|585.33|579.39|591.04|585.1|585.11|579.17|811
1743633900000|2025-04-02 22:45:00|585.36|579.42|589.67|583.73|589.77|583.83|584.23|578.29|726
1743634200000|2025-04-02 22:50:00|589.69|583.75|588.02|582.08|590.31|584.37|586.59|580.65|655
1743634500000|2025-04-02 22:55:00|588.01|582.07|585.95|580.01|588.01|582.07|584.55|578.61|628
1743634800000|2025-04-02 23:00:00|585.91|579.97|583|577.06|585.91|579.97|581.85|575.91|787
1743635100000|2025-04-02 23:05:00|582.99|577.05|584.4|578.46|585.64|579.7|582.79|576.85|624
1743635400000|2025-04-02 23:10:00|584.39|578.45|584.28|578.34|585.56|579.62|583.86|577.92|642
1743635700000|2025-04-02 23:15:00|584.29|578.35|582.47|576.53|584.46|578.52|581.88|575.94|687
1743636000000|2025-04-02 23:20:00|582.46|576.52|583.36|577.42|583.59|577.65|581.75|575.81|538
1743636300000|2025-04-02 23:25:00|583.33|577.39|586.6|580.66|586.62|580.68|582.91|576.97|560
1743636600000|2025-04-02 23:30:00|586.58|580.64|587.95|582.01|588.36|582.42|585.62|579.68|635
1743636900000|2025-04-02 23:35:00|588.14|582.2|590.02|584.08|590.07|584.13|587.74|581.8|501
1743637200000|2025-04-02 23:40:00|590.03|584.09|591.21|585.27|591.23|585.29|589.84|583.9|349
1743637500000|2025-04-02 23:45:00|591.2|585.26|588.31|582.37|591.2|585.26|587.8|581.86|394
1743637800000|2025-04-02 23:50:00|588.32|582.38|586.94|581|588.32|582.38|585.88|579.94|473
1743638100000|2025-04-02 23:55:00|586.95|581.01|586.36|580.42|587.47|581.53|585.3|579.36|457
1743638400000|2025-04-03 00:00:00|586.37|580.43|585.51|579.57|586.74|580.8|584.37|578.43|582
1743638700000|2025-04-03 00:05:00|585.58|579.64|590.93|584.99|590.93|584.99|585.25|579.31|503
1743639000000|2025-04-03 00:10:00|590.75|584.81|592|586.06|594.69|588.75|590.49|584.55|438
1743639300000|2025-04-03 00:15:00|592.01|586.07|593.55|587.61|593.97|588.03|590.33|584.39|516
1743639600000|2025-04-03 00:20:00|593.54|587.6|594.73|588.79|595.44|589.5|592.55|586.61|552
1743639900000|2025-04-03 00:25:00|594.74|588.8|593.44|587.5|596.38|590.44|591.73|585.79|473
1743640200000|2025-04-03 00:30:00|593.39|587.45|596.04|590.1|597.5|591.56|593.34|587.4|467
1743640500000|2025-04-03 00:35:00|596.1|590.16|598.96|593.02|599.92|593.98|596.1|590.16|436
1743640800000|2025-04-03 00:40:00|598.97|593.03|598.31|592.37|600.58|594.64|597.92|591.98|524
1743641100000|2025-04-03 00:45:00|598.35|592.41|597.59|591.65|598.97|593.03|595.98|590.04|491
1743641400000|2025-04-03 00:50:00|597.57|591.63|597.7|591.76|597.79|591.85|595.67|589.73|460
1743641700000|2025-04-03 00:55:00|597.69|591.75|598.69|592.75|599.34|593.4|597.46|591.52|315
1743642000000|2025-04-03 01:00:00|598.7|592.76|597.93|591.99|599.41|593.47|596.62|590.68|428
1743642300000|2025-04-03 01:05:00|597.92|591.98|598.09|592.15|598.9|592.96|595.97|590.03|383
1743642600000|2025-04-03 01:10:00|598.08|592.14|599.16|593.22|600.28|594.34|597.21|591.27|359
1743642900000|2025-04-03 01:15:00|599.17|593.23|598.01|592.07|599.91|593.97|597.48|591.54|366
1743643200000|2025-04-03 01:20:00|598.02|592.08|598.83|592.89|599.18|593.24|596.98|591.04|375
1743643500000|2025-04-03 01:25:00|598.84|592.9|600.58|594.64|600.72|594.78|598.21|592.27|317
1743643800000|2025-04-03 01:30:00|600.59|594.65|598.96|593.02|600.89|594.95|598.39|592.45|428
1743644100000|2025-04-03 01:35:00|598.91|592.97|598.81|592.87|599.53|593.59|597.91|591.97|472
1743644400000|2025-04-03 01:40:00|598.8|592.86|598.37|592.43|599.28|593.34|597.66|591.72|355
1743644700000|2025-04-03 01:45:00|598.38|592.44|601.12|595.18|601.17|595.23|598.37|592.43|312
1743645000000|2025-04-03 01:50:00|601.11|595.17|600.99|595.05|604.3|598.36|600.79|594.85|337
1743645300000|2025-04-03 01:55:00|600.91|594.97|600.93|594.99|601.7|595.76|600.09|594.15|326
1743645600000|2025-04-03 02:00:00|600.89|594.95|602.6|596.66|603.35|597.41|600.89|594.95|350
1743645900000|2025-04-03 02:05:00|602.57|596.63|601.57|595.63|602.57|596.63|600.73|594.79|317
1743646200000|2025-04-03 02:10:00|601.58|595.64|602.38|596.44|603.76|597.82|601.58|595.64|345
1743646500000|2025-04-03 02:15:00|602.39|596.45|600.15|594.21|602.59|596.65|599.9|593.96|325
1743646800000|2025-04-03 02:20:00|600.14|594.2|601.89|595.95|601.9|595.96|599.83|593.89|323
1743647100000|2025-04-03 02:25:00|601.9|595.96|602.76|596.82|603.07|597.13|600.9|594.96|353
1743647400000|2025-04-03 02:30:00|602.81|596.87|602.48|596.54|603|597.06|600.8|594.86|360
1743647700000|2025-04-03 02:35:00|602.49|596.55|604.32|598.38|604.37|598.43|601.76|595.82|377
1743648000000|2025-04-03 02:40:00|604.33|598.39|603.58|597.64|604.94|599|603.36|597.42|335
1743648300000|2025-04-03 02:45:00|603.65|597.71|604.94|599|605.35|599.41|603.49|597.55|340
1743648600000|2025-04-03 02:50:00|604.93|598.99|605.81|599.87|606.51|600.57|603.89|597.95|285
1743648900000|2025-04-03 02:55:00|605.8|599.86|606.1|600.16|606.13|600.19|605.41|599.47|226
1743649200000|2025-04-03 03:00:00|606.06|600.12|605.79|599.85|606.81|600.87|605.38|599.44|317
1743649500000|2025-04-03 03:05:00|605.78|599.84|605.32|599.38|605.78|599.84|604.56|598.62|317
1743649800000|2025-04-03 03:10:00|605.31|599.37|603.97|598.03|605.32|599.38|603.27|597.33|298
1743650100000|2025-04-03 03:15:00|603.98|598.04|605.25|599.31|605.43|599.49|603.81|597.87|323
1743650400000|2025-04-03 03:20:00|605.24|599.3|605.8|599.86|606.53|600.59|605.21|599.27|276
1743650700000|2025-04-03 03:25:00|605.78|599.84|604.77|598.83|605.8|599.86|604.7|598.76|207
1743651000000|2025-04-03 03:30:00|604.76|598.82|605.22|599.28|606.18|600.24|604.39|598.45|310
1743651300000|2025-04-03 03:35:00|605.21|599.27|604.04|598.1|605.6|599.66|603.86|597.92|279
1743651600000|2025-04-03 03:40:00|604.15|598.21|603.44|597.5|604.23|598.29|602.96|597.02|221
1743651900000|2025-04-03 03:45:00|603.43|597.49|604.18|598.24|604.25|598.31|603.38|597.44|271
1743652200000|2025-04-03 03:50:00|604.19|598.25|605.18|599.24|605.37|599.43|604.17|598.23|313
1743652500000|2025-04-03 03:55:00|605.19|599.25|604.95|599.01|605.66|599.72|604.74|598.8|254
1743652800000|2025-04-03 04:00:00|604.96|599.02|605.35|599.41|606.49|600.55|604.44|598.5|273
1743653100000|2025-04-03 04:05:00|605.28|599.34|605.32|599.38|605.51|599.57|604.43|598.49|265
1743653400000|2025-04-03 04:10:00|605.18|599.24|605.04|599.1|606.71|600.77|604.96|599.02|297
1743653700000|2025-04-03 04:15:00|605.05|599.11|604.54|598.6|605.27|599.33|603.92|597.98|285
1743654000000|2025-04-03 04:20:00|604.53|598.59|604.69|598.75|604.85|598.91|604.03|598.09|240
1743654300000|2025-04-03 04:25:00|604.47|598.53|603.25|597.31|604.62|598.68|602.99|597.05|291
1743654600000|2025-04-03 04:30:00|603.24|597.3|605.65|599.71|605.66|599.72|602.5|596.56|295
1743654900000|2025-04-03 04:35:00|605.66|599.72|605.34|599.4|606.04|600.1|604.91|598.97|341
1743655200000|2025-04-03 04:40:00|605.35|599.41|608.78|602.84|608.96|603.02|605.17|599.23|284
1743655500000|2025-04-03 04:45:00|608.79|602.85|607.5|601.56|608.88|602.94|607.28|601.34|313
1743655800000|2025-04-03 04:50:00|607.52|601.58|608.12|602.18|609.02|603.08|607.51|601.57|325
1743656100000|2025-04-03 04:55:00|608.05|602.11|607.58|601.64|608.57|602.63|607.47|601.53|253
1743656400000|2025-04-03 05:00:00|607.78|601.84|608.97|603.03|609.2|603.26|607.44|601.5|275
1743656700000|2025-04-03 05:05:00|608.98|603.04|607.55|601.61|609.71|603.77|607.33|601.39|330
1743657000000|2025-04-03 05:10:00|607.56|601.62|607.06|601.12|607.83|601.89|606.87|600.93|377
1743657300000|2025-04-03 05:15:00|606.94|601|605.88|599.94|607.71|601.77|605.69|599.75|497
1743657600000|2025-04-03 05:20:00|605.87|599.93|604.94|599|606.32|600.38|604.93|598.99|472
1743657900000|2025-04-03 05:25:00|604.95|599.01|605.03|599.09|605.77|599.83|604.74|598.8|471
1743658200000|2025-04-03 05:30:00|605.04|599.1|603.79|597.85|605.08|599.14|603.55|597.61|421
1743658500000|2025-04-03 05:35:00|603.78|597.84|604.23|598.29|604.25|598.31|603.59|597.65|457
1743658800000|2025-04-03 05:40:00|604.24|598.3|604.4|598.46|604.8|598.86|604.05|598.11|334
1743659100000|2025-04-03 05:45:00|604.41|598.47|602.92|596.98|604.73|598.79|602.41|596.47|480
1743659400000|2025-04-03 05:50:00|602.81|596.87|602.13|596.19|603.48|597.54|601.92|595.98|516
1743659700000|2025-04-03 05:55:00|602.15|596.21|601.71|595.77|602.85|596.91|601.6|595.66|503
1743660000000|2025-04-03 06:00:00|601.7|595.76|603.23|597.29|603.35|597.41|601.61|595.67|513
1743660300000|2025-04-03 06:05:00|603.17|597.23|603.25|597.31|603.82|597.88|602.77|596.83|373
1743660600000|2025-04-03 06:10:00|603.24|597.3|603.52|597.58|603.62|597.68|602.84|596.9|343
1743660900000|2025-04-03 06:15:00|603.53|597.59|603.45|597.51|604.17|598.23|602.95|597.01|419
1743661200000|2025-04-03 06:20:00|603.46|597.52|603.87|597.93|604.93|598.99|603.11|597.17|484
1743661500000|2025-04-03 06:25:00|603.88|597.94|603.35|597.41|603.93|597.99|603.22|597.28|433
1743661800000|2025-04-03 06:30:00|603.36|597.42|602.37|596.43|603.91|597.97|601.63|595.69|435
1743662100000|2025-04-03 06:35:00|602.36|596.42|602.02|596.08|602.67|596.73|601.68|595.74|444
1743662400000|2025-04-03 06:40:00|602.01|596.07|601.83|595.89|602.65|596.71|601.64|595.7|439
1743662700000|2025-04-03 06:45:00|601.84|595.9|603.53|597.59|603.59|597.65|600.98|595.04|496
1743663000000|2025-04-03 06:50:00|603.52|597.58|602.34|596.4|603.52|597.58|602.11|596.17|481
1743663300000|2025-04-03 06:55:00|602.35|596.41|600.43|594.49|602.36|596.42|599.66|593.72|453
1743663600000|2025-04-03 07:00:00|600.48|594.54|603.21|597.27|603.52|597.58|599.69|593.75|530
1743663900000|2025-04-03 07:05:00|603.2|597.26|602.09|596.15|603.82|597.88|601.96|596.02|481
1743664200000|2025-04-03 07:10:00|602.08|596.14|600.39|594.45|602.08|596.14|599.51|593.57|502
1743664500000|2025-04-03 07:15:00|600.4|594.46|597.98|592.04|601.11|595.17|597.79|591.85|435
1743664800000|2025-04-03 07:20:00|597.99|592.05|600.02|594.08|600.77|594.83|597.52|591.58|562
1743665100000|2025-04-03 07:25:00|600.03|594.09|602.37|596.43|603.29|597.35|600.03|594.09|544
1743665400000|2025-04-03 07:30:00|602.38|596.44|601.37|595.43|602.94|597|601.02|595.08|485
1743665700000|2025-04-03 07:35:00|601.36|595.42|599.13|593.19|601.66|595.72|598.73|592.79|470
1743666000000|2025-04-03 07:40:00|599.1|593.16|598.79|592.85|599.37|593.43|598.01|592.07|527
1743666300000|2025-04-03 07:45:00|598.8|592.86|597.82|591.88|599.24|593.3|597.82|591.88|476
1743666600000|2025-04-03 07:50:00|597.83|591.89|598.36|592.42|598.36|592.42|595.86|589.92|434
1743666900000|2025-04-03 07:55:00|598.42|592.48|599.33|593.39|600.13|594.19|598.42|592.48|413
1743667200000|2025-04-03 08:00:00|599.34|593.4|601.91|595.97|602.75|596.81|599.33|593.39|482
1743667500000|2025-04-03 08:05:00|601.92|595.98|601.98|596.04|602.85|596.91|601.05|595.11|567
1743667800000|2025-04-03 08:10:00|601.99|596.05|602.63|596.69|602.73|596.79|601.13|595.19|523
1743668100000|2025-04-03 08:15:00|602.53|596.59|602.01|596.07|603.75|597.81|601.33|595.39|597
1743668400000|2025-04-03 08:20:00|602.05|596.11|601.25|595.31|602.42|596.48|600.97|595.03|516
1743668700000|2025-04-03 08:25:00|601.26|595.32|599.87|593.93|601.27|595.33|599.73|593.79|516
1743669000000|2025-04-03 08:30:00|599.85|593.91|601|595.06|602.96|597.02|599.41|593.47|534
1743669300000|2025-04-03 08:35:00|600.99|595.05|602.23|596.29|603.15|597.21|599.94|594|513
1743669600000|2025-04-03 08:40:00|602.24|596.3|602.93|596.99|603.33|597.39|601.56|595.62|432
1743669900000|2025-04-03 08:45:00|602.94|597|602.67|596.73|603.17|597.23|601.74|595.8|444
1743670200000|2025-04-03 08:50:00|602.66|596.72|601.89|595.95|602.66|596.72|601.29|595.35|456
1743670500000|2025-04-03 08:55:00|601.9|595.96|602.96|597.02|603.43|597.49|601.53|595.59|448
1743670800000|2025-04-03 09:00:00|602.86|596.92|603.35|597.41|603.93|597.99|602.79|596.85|545
1743671100000|2025-04-03 09:05:00|603.36|597.42|602.94|597|603.73|597.79|602.2|596.26|523
1743671400000|2025-04-03 09:10:00|602.95|597.01|602.04|596.1|603.07|597.13|601.19|595.25|468
1743671700000|2025-04-03 09:15:00|602.05|596.11|601.47|595.53|603.55|597.61|600.94|595|576
1743672000000|2025-04-03 09:20:00|601.43|595.49|600.83|594.89|601.44|595.5|600.39|594.45|539
1743672300000|2025-04-03 09:25:00|600.84|594.9|602.39|596.45|602.72|596.78|600.49|594.55|414
1743672600000|2025-04-03 09:30:00|602.4|596.46|602.11|596.17|603.58|597.64|601.98|596.04|399
1743672900000|2025-04-03 09:35:00|602.12|596.18|605.47|599.53|605.52|599.58|601.94|596|448
1743673200000|2025-04-03 09:40:00|605.35|599.41|605.43|599.49|605.54|599.6|604.3|598.36|391
1743673500000|2025-04-03 09:45:00|605.44|599.5|603.14|597.2|605.44|599.5|602.47|596.53|481
1743673800000|2025-04-03 09:50:00|603.15|597.21|603.02|597.08|604.17|598.23|602.65|596.71|443
1743674100000|2025-04-03 09:55:00|603.01|597.07|601.22|595.28|603.02|597.08|600.64|594.7|475
1743674400000|2025-04-03 10:00:00|601.23|595.29|602.04|596.1|602.27|596.33|600.93|594.99|445
1743674700000|2025-04-03 10:05:00|601.87|595.93|601.59|595.65|601.87|595.93|600.06|594.12|455
1743675000000|2025-04-03 10:10:00|601.53|595.59|601.45|595.51|603.29|597.35|600.53|594.59|487
1743675300000|2025-04-03 10:15:00|601.46|595.52|600.13|594.19|602.25|596.31|599.93|593.99|479
1743675600000|2025-04-03 10:20:00|600.12|594.18|597.88|591.94|600.14|594.2|597.41|591.47|509
1743675900000|2025-04-03 10:25:00|597.89|591.95|595.41|589.47|598.12|592.18|595.22|589.28|488
1743676200000|2025-04-03 10:30:00|595.4|589.46|595.47|589.53|596.51|590.57|594.08|588.14|606
1743676500000|2025-04-03 10:35:00|595.48|589.54|593.59|587.65|596.17|590.23|593.53|587.59|534
1743676800000|2025-04-03 10:40:00|593.58|587.64|593.58|587.64|593.68|587.74|590.3|584.36|606
1743677100000|2025-04-03 10:45:00|593.59|587.65|593.55|587.61|595.06|589.12|593.55|587.61|545
1743677400000|2025-04-03 10:50:00|593.56|587.62|592.07|586.13|594.2|588.26|591.72|585.78|554
1743677700000|2025-04-03 10:55:00|592.38|586.44|591.08|585.14|592.84|586.9|590.45|584.51|497
1743678000000|2025-04-03 11:00:00|591.07|585.13|589.39|583.45|591.62|585.68|589.11|583.17|603
1743678300000|2025-04-03 11:05:00|589.38|583.44|590.05|584.11|590.42|584.48|586.93|580.99|667
1743678600000|2025-04-03 11:10:00|590.06|584.12|593.37|587.43|593.47|587.53|589.57|583.63|526
1743678900000|2025-04-03 11:15:00|593.36|587.42|590.08|584.14|593.69|587.75|590.04|584.1|603
1743679200000|2025-04-03 11:20:00|590.12|584.18|589.87|583.93|590.12|584.18|588.77|582.83|535
1743679500000|2025-04-03 11:25:00|589.88|583.94|589.99|584.05|590.81|584.87|589.04|583.1|502
1743679800000|2025-04-03 11:30:00|590|584.06|589.72|583.78|590.01|584.07|588.56|582.62|499
1743680100000|2025-04-03 11:35:00|589.68|583.74|590.96|585.02|591.31|585.37|588.96|583.02|595
1743680400000|2025-04-03 11:40:00|590.95|585.01|589.86|583.92|590.97|585.03|589.2|583.26|469
1743680700000|2025-04-03 11:45:00|589.87|583.93|589.17|583.23|590.57|584.63|588.06|582.12|608
1743681000000|2025-04-03 11:50:00|589.18|583.24|589.61|583.67|589.85|583.91|588.44|582.5|545
1743681300000|2025-04-03 11:55:00|589.66|583.72|589.74|583.8|590.27|584.33|588.85|582.91|491
1743681600000|2025-04-03 12:00:00|589.76|583.82|588.51|582.57|590.47|584.53|587.56|581.62|617
1743681900000|2025-04-03 12:05:00|588.52|582.58|589.86|583.92|589.86|583.92|585.9|579.96|585
1743682200000|2025-04-03 12:10:00|589.88|583.94|590.73|584.79|591.46|585.52|588.75|582.81|630
1743682500000|2025-04-03 12:15:00|590.38|584.44|591.61|585.67|591.62|585.68|589.73|583.79|618
1743682800000|2025-04-03 12:20:00|591.6|585.66|588.98|583.04|591.64|585.7|588.65|582.71|547
1743683100000|2025-04-03 12:25:00|588.99|583.05|585.65|579.71|589.31|583.37|584.97|579.03|545
1743683400000|2025-04-03 12:30:00|585.66|579.72|586.67|580.73|587.53|581.59|584.53|578.59|636
1743683700000|2025-04-03 12:35:00|586.66|580.72|584.85|578.91|588.14|582.2|584.14|578.2|650
1743684000000|2025-04-03 12:40:00|584.84|578.9|581.15|575.21|586.01|580.07|580.12|574.18|617
1743684300000|2025-04-03 12:45:00|581.16|575.22|575.91|569.97|582.49|576.55|574.25|568.31|753
1743684600000|2025-04-03 12:50:00|575.94|570|575.66|569.72|578.31|572.37|574.08|568.14|622
1743684900000|2025-04-03 12:55:00|575.65|569.71|574.07|568.13|576.03|570.09|573.93|567.99|542
1743685200000|2025-04-03 13:00:00|574.06|568.12|576.05|570.11|576.72|570.78|573.1|567.16|629
1743685500000|2025-04-03 13:05:00|576.04|570.1|576.36|570.42|576.65|570.71|574.13|568.19|535
1743685800000|2025-04-03 13:10:00|576.35|570.41|575.61|569.67|577.79|571.85|574.93|568.99|508
1743686100000|2025-04-03 13:15:00|575.6|569.66|575.82|569.88|576.73|570.79|574.81|568.87|504
1743686400000|2025-04-03 13:20:00|575.81|569.87|574.49|568.55|575.84|569.9|573.65|567.71|503
1743686700000|2025-04-03 13:25:00|574.48|568.54|577.56|571.62|577.78|571.84|574.45|568.51|555
1743687000000|2025-04-03 13:30:00|577.43|571.49|582.03|576.09|583.95|578.01|577.02|571.08|778
1743687300000|2025-04-03 13:35:00|582.04|576.1|580.85|574.91|582.06|576.12|578.23|572.29|741
1743687600000|2025-04-03 13:40:00|580.86|574.92|578.97|573.03|580.88|574.94|578.65|572.71|597
1743687900000|2025-04-03 13:45:00|578.98|573.04|578.25|572.31|580.38|574.44|577.79|571.85|688
1743688200000|2025-04-03 13:50:00|578.24|572.3|580.46|574.52|581.96|576.02|578.24|572.3|701
1743688500000|2025-04-03 13:55:00|580.48|574.54|580.72|574.78|581.05|575.11|579.35|573.41|595
1743688800000|2025-04-03 14:00:00|579.05|573.11|576.71|570.77|581.5|575.56|576.32|570.38|646
1743689100000|2025-04-03 14:05:00|576.7|570.76|572.98|567.04|577.4|571.46|571.99|566.05|648
1743689400000|2025-04-03 14:10:00|572.97|567.03|572.06|566.12|574.41|568.47|571.53|565.59|605
1743689700000|2025-04-03 14:15:00|572.07|566.13|575.43|569.49|575.47|569.53|572.06|566.12|623
1743690000000|2025-04-03 14:20:00|575.44|569.5|573.58|567.64|575.66|569.72|573.39|567.45|555
1743690300000|2025-04-03 14:25:00|573.59|567.65|577.65|571.71|578.2|572.26|573.58|567.64|538
1743690600000|2025-04-03 14:30:00|577.66|571.72|574.44|568.5|578.66|572.72|574.16|568.22|521
1743690900000|2025-04-03 14:35:00|574.43|568.49|573.34|567.4|574.54|568.6|572.31|566.37|473
1743691200000|2025-04-03 14:40:00|573.33|567.39|572.12|566.18|574.01|568.07|571.34|565.4|454
1743691500000|2025-04-03 14:45:00|572.11|566.17|569.94|564|572.38|566.44|569.61|563.67|517
1743691800000|2025-04-03 14:50:00|569.98|564.04|569.96|564.02|570.25|564.31|567.76|561.82|547
1743692100000|2025-04-03 14:55:00|569.95|564.01|569.62|563.68|570.11|564.17|568.62|562.68|506
1743692400000|2025-04-03 15:00:00|569.61|563.67|570.89|564.95|571.55|565.61|568.96|563.02|510
1743692700000|2025-04-03 15:05:00|570.9|564.96|570.56|564.62|571.78|565.84|569.45|563.51|471
1743693000000|2025-04-03 15:10:00|570.58|564.64|572.06|566.12|573.41|567.47|570.58|564.64|498
1743693300000|2025-04-03 15:15:00|572.07|566.13|574.65|568.71|574.72|568.78|572.07|566.13|430
1743693600000|2025-04-03 15:20:00|574.53|568.59|574.58|568.64|574.79|568.85|573.12|567.18|441
1743693900000|2025-04-03 15:25:00|574.59|568.65|575.99|570.05|576.58|570.64|574.38|568.44|419
1743694200000|2025-04-03 15:30:00|575.98|570.04|577.76|571.82|578.48|572.54|575.82|569.88|524
1743694500000|2025-04-03 15:35:00|577.77|571.83|577.72|571.78|577.77|571.83|576.38|570.44|503
1743694800000|2025-04-03 15:40:00|577.71|571.77|579.19|573.25|579.28|573.34|577.61|571.67|468
1743695100000|2025-04-03 15:45:00|579.18|573.24|577.89|571.95|579.19|573.25|576.7|570.76|506
1743695400000|2025-04-03 15:50:00|577.9|571.96|578.15|572.21|578.15|572.21|575.82|569.88|490
1743695700000|2025-04-03 15:55:00|578.16|572.22|579.44|573.5|579.87|573.93|577.88|571.94|476
1743696000000|2025-04-03 16:00:00|579.65|573.71|581.45|575.51|582.76|576.82|579.34|573.4|555
1743696300000|2025-04-03 16:05:00|581.44|575.5|579.52|573.58|582.78|576.84|579.52|573.58|523
1743696600000|2025-04-03 16:10:00|579.53|573.59|579.55|573.61|580.17|574.23|577.92|571.98|458
1743696900000|2025-04-03 16:15:00|579.56|573.62|581.26|575.32|581.48|575.54|578.87|572.93|477
1743697200000|2025-04-03 16:20:00|581.25|575.31|581.1|575.16|581.52|575.58|579.87|573.93|449
1743697500000|2025-04-03 16:25:00|581.09|575.15|582.6|576.66|582.79|576.85|580.15|574.21|443
1743697800000|2025-04-03 16:30:00|582.59|576.65|578.28|572.34|582.99|577.05|578.28|572.34|469
1743698100000|2025-04-03 16:35:00|578.24|572.3|576.63|570.69|578.24|572.3|576.27|570.33|327
1743698400000|2025-04-03 16:40:00|576.62|570.68|576.55|570.61|578.7|572.76|576.31|570.37|481
1743698700000|2025-04-03 16:45:00|576.5|570.56|576.04|570.1|577.13|571.19|575.07|569.13|459
1743699000000|2025-04-03 16:50:00|576.05|570.11|575.52|569.58|576.24|570.3|574.6|568.66|449
1743699300000|2025-04-03 16:55:00|575.51|569.57|573.18|567.24|575.51|569.57|570.77|564.83|484
1743699600000|2025-04-03 17:00:00|573.15|567.21|573.69|567.75|574.61|568.67|572.73|566.79|543
1743699900000|2025-04-03 17:05:00|573.68|567.74|574.06|568.12|575.68|569.74|573.36|567.42|495
1743700200000|2025-04-03 17:10:00|574.05|568.11|573.78|567.84|574.84|568.9|572.98|567.04|376
1743700500000|2025-04-03 17:15:00|573.79|567.85|572.99|567.05|574.01|568.07|572.67|566.73|406
1743700800000|2025-04-03 17:20:00|572.98|567.04|571.52|565.58|573.43|567.49|570.79|564.85|554
1743701100000|2025-04-03 17:25:00|571.51|565.57|572.19|566.25|572.82|566.88|571.04|565.1|539
1743701400000|2025-04-03 17:30:00|572.18|566.24|572.58|566.64|572.58|566.64|570.53|564.59|532
1743701700000|2025-04-03 17:35:00|572.59|566.65|574.22|568.28|574.92|568.98|572.26|566.32|552
1743702000000|2025-04-03 17:40:00|574.23|568.29|575.73|569.79|575.94|570|574.23|568.29|531
1743702300000|2025-04-03 17:45:00|575.72|569.78|573.77|567.83|576.25|570.31|573.71|567.77|492
1743702600000|2025-04-03 17:50:00|573.78|567.84|573.98|568.04|574.38|568.44|573.1|567.16|463
1743702900000|2025-04-03 17:55:00|573.84|567.9|574.09|568.15|574.38|568.44|573.51|567.57|428
1743703200000|2025-04-03 18:00:00|574.08|568.14|573.37|567.43|575|569.06|573.3|567.36|429
1743703500000|2025-04-03 18:05:00|573.38|567.44|573.06|567.12|573.38|567.44|571.78|565.84|510
1743703800000|2025-04-03 18:10:00|573.05|567.11|571.26|565.32|573.16|567.22|570.98|565.04|424
1743704100000|2025-04-03 18:15:00|571.27|565.33|572.26|566.32|572.27|566.33|571.05|565.11|422
1743704400000|2025-04-03 18:20:00|572.27|566.33|572.4|566.46|573.33|567.39|571.86|565.92|404
1743704700000|2025-04-03 18:25:00|572.39|566.45|572.63|566.69|573|567.06|571.86|565.92|433
1743705000000|2025-04-03 18:30:00|572.64|566.7|573.44|567.5|574.07|568.13|572.13|566.19|512
1743705300000|2025-04-03 18:35:00|573.43|567.49|573.9|567.96|574.35|568.41|571.77|565.83|478
1743705600000|2025-04-03 18:40:00|573.91|567.97|577.12|571.18|577.55|571.61|573.78|567.84|485
1743705900000|2025-04-03 18:45:00|577.16|571.22|579.47|573.53|579.47|573.53|575.84|569.9|624
1743706200000|2025-04-03 18:50:00|579.48|573.54|577.93|571.99|580.85|574.91|577.9|571.96|595
1743706500000|2025-04-03 18:55:00|577.92|571.98|578.08|572.14|578.57|572.63|576.98|571.04|508
1743706800000|2025-04-03 19:00:00|578.1|572.16|579.08|573.14|579.59|573.65|577.33|571.39|581
1743707100000|2025-04-03 19:05:00|579.16|573.22|580.78|574.84|581.31|575.37|579.15|573.21|558
1743707400000|2025-04-03 19:10:00|580.77|574.83|579.64|573.7|580.99|575.05|579.34|573.4|477
1743707700000|2025-04-03 19:15:00|579.63|573.69|577.58|571.64|579.91|573.97|575.84|569.9|549
1743708000000|2025-04-03 19:20:00|577.57|571.63|577.62|571.68|578.66|572.72|576.92|570.98|493
1743708300000|2025-04-03 19:25:00|577.63|571.69|576.93|570.99|578.4|572.46|576.82|570.88|484
1743708600000|2025-04-03 19:30:00|576.94|571|576.63|570.69|577.52|571.58|575.74|569.8|492
1743708900000|2025-04-03 19:35:00|576.62|570.68|577.28|571.34|577.44|571.5|576.1|570.16|405
1743709200000|2025-04-03 19:40:00|577.29|571.35|578.12|572.18|578.29|572.35|576.72|570.78|491
1743709500000|2025-04-03 19:45:00|578.13|572.19|577.41|571.47|578.33|572.39|576.68|570.74|395
1743709800000|2025-04-03 19:50:00|577.54|571.6|578.28|572.34|578.28|572.34|576.88|570.94|458
1743710100000|2025-04-03 19:55:00|578.27|572.33|577.85|571.91|578.56|572.62|577.1|571.16|455
1743710400000|2025-04-03 20:00:00|577.86|571.92|578.84|572.9|579.71|573.77|576.98|571.04|459
1743710700000|2025-04-03 20:05:00|578.85|572.91|580.19|574.25|580.92|574.98|578.84|572.9|387
1743711000000|2025-04-03 20:10:00|580.2|574.26|580.39|574.45|580.64|574.7|579.29|573.35|294
1743711300000|2025-04-03 20:15:00|580.38|574.44|578.38|572.44|580.38|574.44|578.36|572.42|327
1743711600000|2025-04-03 20:20:00|578.37|572.43|579.78|573.84|580.07|574.13|578.37|572.43|322
1743711900000|2025-04-03 20:25:00|579.79|573.85|576.98|571.04|579.97|574.03|576.74|570.8|334
1743712200000|2025-04-03 20:30:00|576.97|571.03|577.62|571.68|578.43|572.49|576.63|570.69|409
1743712500000|2025-04-03 20:35:00|577.63|571.69|578.31|572.37|578.51|572.57|577.3|571.36|375
1743712800000|2025-04-03 20:40:00|578.3|572.36|579.9|573.96|580.18|574.24|577.88|571.94|314
1743713100000|2025-04-03 20:45:00|579.83|573.89|583.02|577.08|583.31|577.37|579.78|573.84|388
1743713400000|2025-04-03 20:50:00|583.01|577.07|584.2|578.26|584.54|578.6|582.24|576.3|309
1743713700000|2025-04-03 20:55:00|584.19|578.25|584.66|578.72|585.44|579.5|584.18|578.24|386
1743714000000|2025-04-03 21:00:00|584.73|578.79|584.51|578.57|585.27|579.33|583.88|577.94|403
1743714300000|2025-04-03 21:05:00|584.5|578.56|586.65|580.71|586.76|580.82|584.22|578.28|295
1743714600000|2025-04-03 21:10:00|586.72|580.78|585.18|579.24|586.86|580.92|585.18|579.24|160
1743714900000|2025-04-03 21:15:00|585.17|579.23|583.79|577.85|585.19|579.25|583.73|577.79|194
1743715200000|2025-04-03 21:20:00|583.89|577.95|584.68|578.74|585.36|579.42|583.7|577.76|86
1743715500000|2025-04-03 21:25:00|584.67|578.73|584.39|578.45|585.14|579.2|583.91|577.97|78
1743715800000|2025-04-03 21:30:00|584.43|578.49|583.06|577.12|584.5|578.56|582.6|576.66|144
1743716100000|2025-04-03 21:35:00|583.04|577.1|583.8|577.86|583.89|577.95|582.96|577.02|52
1743716400000|2025-04-03 21:40:00|583.27|577.33|582.97|577.03|583.68|577.74|581.7|575.76|121
1743716700000|2025-04-03 21:45:00|582.98|577.04|584.77|578.83|584.78|578.84|582.98|577.04|66
1743717000000|2025-04-03 21:50:00|584.76|578.82|586.33|580.39|586.33|580.39|584.76|578.82|43
1743717300000|2025-04-03 21:55:00|586.32|580.38|588.13|582.19|590.02|584.08|586.32|580.38|187
1743717600000|2025-04-03 22:00:00|588.19|582.25|587.82|581.88|588.53|582.59|587.41|581.47|241
1743717900000|2025-04-03 22:05:00|587.77|581.83|584.69|578.75|587.77|581.83|584.53|578.59|229
1743718200000|2025-04-03 22:10:00|584.92|578.98|586.39|580.45|586.62|580.68|584.87|578.93|181
1743718500000|2025-04-03 22:15:00|586.46|580.52|586.13|580.19|586.88|580.94|585.3|579.36|248
1743718800000|2025-04-03 22:20:00|586.19|580.25|585.04|579.1|586.4|580.46|584.73|578.79|311
1743719100000|2025-04-03 22:25:00|585.05|579.11|586.89|580.95|587.09|581.15|584.53|578.59|347
1743719400000|2025-04-03 22:30:00|587.18|581.24|586.55|580.61|587.95|582.01|586.55|580.61|221
1743719700000|2025-04-03 22:35:00|586.54|580.6|586.39|580.45|588.27|582.33|586.23|580.29|132
1743720000000|2025-04-03 22:40:00|586.58|580.64|585.74|579.8|586.72|580.78|585.15|579.21|133
1743720300000|2025-04-03 22:45:00|585.73|579.79|587.01|581.07|587.41|581.47|585.32|579.38|133
1743720600000|2025-04-03 22:50:00|586.85|580.91|585.86|579.92|587.65|581.71|585.79|579.85|152
1743720900000|2025-04-03 22:55:00|585.87|579.93|585.6|579.66|585.87|579.93|584.25|578.31|162
1743721200000|2025-04-03 23:00:00|585.66|579.72|585.34|579.4|586.79|580.85|584.62|578.68|164
1743721500000|2025-04-03 23:05:00|585.28|579.34|583.92|577.98|585.54|579.6|583.71|577.77|86
1743721800000|2025-04-03 23:10:00|583.19|577.25|584.22|578.28|584.22|578.28|583.18|577.24|62
1743722100000|2025-04-03 23:15:00|584.18|578.24|583.64|577.7|584.35|578.41|583.3|577.36|96
1743722400000|2025-04-03 23:20:00|583.47|577.53|584.74|578.8|584.9|578.96|582.99|577.05|80
1743722700000|2025-04-03 23:25:00|584.8|578.86|586.03|580.09|586.37|580.43|584.8|578.86|66
1743723000000|2025-04-03 23:30:00|585.97|580.03|588.42|582.48|588.42|582.48|585.97|580.03|72
1743723300000|2025-04-03 23:35:00|588.49|582.55|587.94|582|589.34|583.4|587.27|581.33|134
1743723600000|2025-04-03 23:40:00|587.87|581.93|586.73|580.79|587.94|582|586.73|580.79|133
1743723900000|2025-04-03 23:45:00|586.78|580.84|589.73|583.79|590.41|584.47|586.78|580.84|131
1743724200000|2025-04-03 23:50:00|589.9|583.96|589.34|583.4|590.4|584.46|588.88|582.94|100
1743724500000|2025-04-03 23:55:00|589.47|583.53|589.96|584.02|590.3|584.36|589.15|583.21|86
1743724800000|2025-04-04 00:00:00|589.97|584.03|591.96|586.02|592.48|586.54|589.97|584.03|222
1743725100000|2025-04-04 00:05:00|592.05|586.11|589.81|583.87|592.15|586.21|589.3|583.36|199
1743725400000|2025-04-04 00:10:00|589.89|583.95|590.03|584.09|590.85|584.91|589.29|583.35|164
1743725700000|2025-04-04 00:15:00|589.95|584.01|591.86|585.92|592.28|586.34|589.66|583.72|253
1743726000000|2025-04-04 00:20:00|591.98|586.04|591|585.06|593.1|587.16|591|585.06|196
1743726300000|2025-04-04 00:25:00|591.14|585.2|592.94|587|593.39|587.45|590.79|584.85|172
1743726600000|2025-04-04 00:30:00|592.79|586.85|591.84|585.9|593.91|587.97|591.51|585.57|189
1743726900000|2025-04-04 00:35:00|591.85|585.91|592.35|586.41|593.54|587.6|591.85|585.91|150
1743727200000|2025-04-04 00:40:00|592.34|586.4|591.04|585.1|592.34|586.4|590.48|584.54|136
1743727500000|2025-04-04 00:45:00|591.17|585.23|589.17|583.23|591.17|585.23|588.77|582.83|165
1743727800000|2025-04-04 00:50:00|589.11|583.17|588.4|582.46|589.65|583.71|588.18|582.24|104
1743728100000|2025-04-04 00:55:00|588.44|582.5|587.9|581.96|588.52|582.58|586.83|580.89|106
1743728400000|2025-04-04 01:00:00|588.03|582.09|587.19|581.25|589.15|583.21|586.75|580.81|179
1743728700000|2025-04-04 01:05:00|587.13|581.19|587.2|581.26|588.26|582.32|586.42|580.48|214
1743729000000|2025-04-04 01:10:00|586.97|581.03|588.47|582.53|588.77|582.83|586.83|580.89|151
1743729300000|2025-04-04 01:15:00|588.57|582.63|587.99|582.05|589.26|583.32|587.43|581.49|147
1743729600000|2025-04-04 01:20:00|587.85|581.91|590.08|584.14|590.7|584.76|587.85|581.91|283
1743729900000|2025-04-04 01:25:00|590.03|584.09|588.68|582.74|590.83|584.89|587.95|582.01|176
1743730200000|2025-04-04 01:30:00|588.53|582.59|588.09|582.15|588.87|582.93|587.31|581.37|157
1743730500000|2025-04-04 01:35:00|587.88|581.94|587.66|581.72|588.33|582.39|587.06|581.12|195
1743730800000|2025-04-04 01:40:00|587.64|581.7|588.43|582.49|588.59|582.65|587.6|581.66|134
1743731100000|2025-04-04 01:45:00|588.3|582.36|588.61|582.67|589.34|583.4|587.88|581.94|131
1743731400000|2025-04-04 01:50:00|588.62|582.68|587.13|581.19|588.69|582.75|587.13|581.19|81
1743731700000|2025-04-04 01:55:00|587.2|581.26|581.9|575.96|587.38|581.44|579.95|574.01|392
1743732000000|2025-04-04 02:00:00|582.19|576.25|585.75|579.81|585.91|579.97|582.18|576.24|172
1743732300000|2025-04-04 02:05:00|585.81|579.87|587.77|581.83|587.86|581.92|585.79|579.85|145
1743732600000|2025-04-04 02:10:00|587.87|581.93|588.12|582.18|588.89|582.95|587.24|581.3|131
1743732900000|2025-04-04 02:15:00|588.13|582.19|590.33|584.39|590.48|584.54|588.13|582.19|198
1743733200000|2025-04-04 02:20:00|590.4|584.46|590.6|584.66|592.86|586.92|590.21|584.27|245
1743733500000|2025-04-04 02:25:00|590.53|584.59|588.53|582.59|590.53|584.59|588.35|582.41|136
1743733800000|2025-04-04 02:30:00|588.46|582.52|589.37|583.43|589.81|583.87|588.22|582.28|138
1743734100000|2025-04-04 02:35:00|589.08|583.14|589.2|583.26|591.04|585.1|588.97|583.03|159
1743734400000|2025-04-04 02:40:00|589.13|583.19|589.91|583.97|590.13|584.19|587.98|582.04|180
1743734700000|2025-04-04 02:45:00|589.69|583.75|590.34|584.4|591.25|585.31|589.69|583.75|111
1743735000000|2025-04-04 02:50:00|590.33|584.39|588.03|582.09|590.81|584.87|587.96|582.02|107
1743735300000|2025-04-04 02:55:00|587.96|582.02|588.34|582.4|588.95|583.01|587.3|581.36|119
1743735600000|2025-04-04 03:00:00|588.41|582.47|587.45|581.51|589.35|583.41|587.12|581.18|214
1743735900000|2025-04-04 03:05:00|587.39|581.45|587.53|581.59|587.85|581.91|586.35|580.41|134
1743736200000|2025-04-04 03:10:00|587.72|581.78|588.07|582.13|588.32|582.38|586.52|580.58|107
1743736500000|2025-04-04 03:15:00|588.14|582.2|588.94|583|589.26|583.32|586.31|580.37|163
1743736800000|2025-04-04 03:20:00|588.87|582.93|589.86|583.92|590.09|584.15|588.41|582.47|135
1743737100000|2025-04-04 03:25:00|589.79|583.85|589.34|583.4|589.79|583.85|588.66|582.72|93
1743737400000|2025-04-04 03:30:00|589.42|583.48|587.47|581.53|589.89|583.95|585.71|579.77|218
1743737700000|2025-04-04 03:35:00|587.26|581.32|586.58|580.64|587.91|581.97|585.61|579.67|126
1743738000000|2025-04-04 03:40:00|586.5|580.56|588.22|582.28|588.26|582.32|585.9|579.96|105
1743738300000|2025-04-04 03:45:00|587.85|581.91|588.4|582.46|589.07|583.13|587.83|581.89|173
1743738600000|2025-04-04 03:50:00|588.33|582.39|588.07|582.13|588.82|582.88|587.04|581.1|128
1743738900000|2025-04-04 03:55:00|587.87|581.93|588.23|582.29|588.98|583.04|587.8|581.86|77
1743739200000|2025-04-04 04:00:00|588.11|582.17|586.69|580.75|589.15|583.21|586.67|580.73|149
1743739500000|2025-04-04 04:05:00|586.76|580.82|586.26|580.32|587.57|581.63|585.53|579.59|147
1743739800000|2025-04-04 04:10:00|586.72|580.78|585.93|579.99|586.72|580.78|585.41|579.47|105
1743740100000|2025-04-04 04:15:00|585.8|579.86|586.02|580.08|586.02|580.08|584.74|578.8|124
1743740400000|2025-04-04 04:20:00|585.95|580.01|586.32|580.38|586.32|580.38|584.87|578.93|78
1743740700000|2025-04-04 04:25:00|586.4|580.46|588.68|582.74|588.68|582.74|586.18|580.24|81
1743741000000|2025-04-04 04:30:00|588.76|582.82|589.9|583.96|590.04|584.1|588.5|582.56|141
1743741300000|2025-04-04 04:35:00|589.85|583.91|588.2|582.26|589.99|584.05|587.85|581.91|109
1743741600000|2025-04-04 04:40:00|587.97|582.03|587.31|581.37|588.13|582.19|587.1|581.16|47
1743741900000|2025-04-04 04:45:00|587.1|581.16|587.42|581.48|588.14|582.2|587.1|581.16|49
1743742200000|2025-04-04 04:50:00|587.29|581.35|586.03|580.09|587.29|581.35|585.86|579.92|94
1743742500000|2025-04-04 04:55:00|585.86|579.92|586.2|580.26|586.74|580.8|585.65|579.71|57
1743742800000|2025-04-04 05:00:00|586.42|580.48|584.75|578.81|587.5|581.56|584.75|578.81|87
1743743100000|2025-04-04 05:05:00|584.68|578.74|586.36|580.42|586.36|580.42|583.97|578.03|124
1743743400000|2025-04-04 05:10:00|585.98|580.04|587.56|581.62|588.62|582.68|585.98|580.04|152
1743743700000|2025-04-04 05:15:00|587.62|581.68|588.54|582.6|589.26|583.32|587.62|581.68|117
1743744000000|2025-04-04 05:20:00|588.67|582.73|590.48|584.54|590.69|584.75|588.67|582.73|105
1743744300000|2025-04-04 05:25:00|590.39|584.45|591.44|585.5|591.94|586|590.2|584.26|97
1743744600000|2025-04-04 05:30:00|591.62|585.68|592.02|586.08|592.7|586.76|590.98|585.04|240
1743744900000|2025-04-04 05:35:00|592.03|586.09|593.63|587.69|594|588.06|591.69|585.75|279
1743745200000|2025-04-04 05:40:00|593.71|587.77|594.33|588.39|594.65|588.71|593.35|587.41|205
1743745500000|2025-04-04 05:45:00|594.26|588.32|593.6|587.66|594.28|588.34|593.35|587.41|180
1743745800000|2025-04-04 05:50:00|593.59|587.65|593.51|587.57|594.05|588.11|593.04|587.1|214
1743746100000|2025-04-04 05:55:00|593.44|587.5|594.8|588.86|595.13|589.19|593.25|587.31|242
1743746400000|2025-04-04 06:00:00|594.88|588.94|594.8|588.86|596.7|590.76|594.33|588.39|385
1743746700000|2025-04-04 06:05:00|594.81|588.87|595.24|589.3|595.49|589.55|594.34|588.4|207
1743747000000|2025-04-04 06:10:00|595.25|589.31|594.43|588.49|595.25|589.31|593.22|587.28|279
1743747300000|2025-04-04 06:15:00|594.5|588.56|594.01|588.07|594.89|588.95|593.12|587.18|266
1743747600000|2025-04-04 06:20:00|594.1|588.16|594.21|588.27|595.89|589.95|594.1|588.16|219
1743747900000|2025-04-04 06:25:00|594.22|588.28|596.42|590.48|596.76|590.82|594.22|588.28|133
1743748200000|2025-04-04 06:30:00|596.35|590.41|596.17|590.23|597.32|591.38|595.52|589.58|297
1743748500000|2025-04-04 06:35:00|596.01|590.07|595.25|589.31|596.25|590.31|594.53|588.59|229
1743748800000|2025-04-04 06:40:00|595.26|589.32|594.73|588.79|595.26|589.32|594.28|588.34|188
1743749100000|2025-04-04 06:45:00|594.82|588.88|594.61|588.67|595.77|589.83|594.49|588.55|133
1743749400000|2025-04-04 06:50:00|594.62|588.68|593.72|587.78|594.99|589.05|593.35|587.41|234
1743749700000|2025-04-04 06:55:00|593.74|587.8|593|587.06|594.05|588.11|592.97|587.03|154
1743750000000|2025-04-04 07:00:00|593.01|587.07|595.62|589.68|596.62|590.68|592.85|586.91|402
1743750300000|2025-04-04 07:05:00|596.04|590.1|598.48|592.54|598.71|592.77|595.19|589.25|392
1743750600000|2025-04-04 07:10:00|598.63|592.69|600.35|594.41|600.5|594.56|597.77|591.83|513
1743750900000|2025-04-04 07:15:00|600.32|594.38|598.53|592.59|600.54|594.6|598.48|592.54|426
1743751200000|2025-04-04 07:20:00|598.54|592.6|599.08|593.14|599.93|593.99|598.28|592.34|279
1743751500000|2025-04-04 07:25:00|598.96|593.02|599.84|593.9|600.29|594.35|598.37|592.43|252
1743751800000|2025-04-04 07:30:00|599.83|593.89|599.3|593.36|599.88|593.94|597.91|591.97|265
1743752100000|2025-04-04 07:35:00|599.29|593.35|600.51|594.57|600.74|594.8|598.75|592.81|266
1743752400000|2025-04-04 07:40:00|600.44|594.5|599.13|593.19|600.52|594.58|598.92|592.98|162
1743752700000|2025-04-04 07:45:00|599.14|593.2|601.42|595.48|601.96|596.02|599.14|593.2|291
1743753000000|2025-04-04 07:50:00|601.34|595.4|600.77|594.83|602.18|596.24|600.6|594.66|204
1743753300000|2025-04-04 07:55:00|600.78|594.84|600.57|594.63|601.71|595.77|600.48|594.54|140
1743753600000|2025-04-04 08:00:00|600.63|594.69|601.15|595.21|602.69|596.75|600.63|594.69|452
1743753900000|2025-04-04 08:05:00|601.14|595.2|601.25|595.31|601.57|595.63|599.86|593.92|385
1743754200000|2025-04-04 08:10:00|601.24|595.3|601.32|595.38|601.9|595.96|600.25|594.31|422
1743754500000|2025-04-04 08:15:00|601.05|595.11|604.09|598.15|604.28|598.34|601.05|595.11|428
1743754800000|2025-04-04 08:20:00|604.1|598.16|605.04|599.1|605.79|599.85|604.02|598.08|442
1743755100000|2025-04-04 08:25:00|604.9|598.96|603.83|597.89|605.63|599.69|603.68|597.74|228
1743755400000|2025-04-04 08:30:00|603.86|597.92|603.94|598|605.11|599.17|603.6|597.66|259
1743755700000|2025-04-04 08:35:00|603.88|597.94|604.8|598.86|604.8|598.86|603.64|597.7|257
1743756000000|2025-04-04 08:40:00|604.82|598.88|604.23|598.29|604.98|599.04|603.61|597.67|159
1743756300000|2025-04-04 08:45:00|604.17|598.23|604.25|598.31|604.54|598.6|604.01|598.07|232
1743756600000|2025-04-04 08:50:00|604.18|598.24|603.21|597.27|604.18|598.24|602.5|596.56|229
1743756900000|2025-04-04 08:55:00|603.2|597.26|601.81|595.87|603.2|597.26|601.81|595.87|131
1743757200000|2025-04-04 09:00:00|601.89|595.95|602.33|596.39|603.35|597.41|601.87|595.93|185
1743757500000|2025-04-04 09:05:00|602.24|596.3|603|597.06|603.23|597.29|601.87|595.93|121
1743757800000|2025-04-04 09:10:00|603.06|597.12|603.5|597.56|603.73|597.79|603.06|597.12|114
1743758100000|2025-04-04 09:15:00|603.49|597.55|604.63|598.69|605.09|599.15|603.49|597.55|174
1743758400000|2025-04-04 09:20:00|604.46|598.52|603.34|597.4|604.93|598.99|602.73|596.79|175
1743758700000|2025-04-04 09:25:00|603.27|597.33|602.59|596.65|604.01|598.07|602.57|596.63|132
1743759000000|2025-04-04 09:30:00|602.75|596.81|602.37|596.43|602.87|596.93|601.39|595.45|225
1743759300000|2025-04-04 09:35:00|602.38|596.44|602.95|597.01|603.67|597.73|602.21|596.27|126
1743759600000|2025-04-04 09:40:00|602.96|597.02|603.9|597.96|604.21|598.27|602.96|597.02|67
1743759900000|2025-04-04 09:45:00|603.83|597.89|605.04|599.1|605.18|599.24|603.73|597.79|71
1743760200000|2025-04-04 09:50:00|604.98|599.04|604.55|598.61|605.78|599.84|604.51|598.57|80
1743760500000|2025-04-04 09:55:00|604.54|598.6|604.32|598.38|606.25|600.31|604.29|598.35|115
1743760800000|2025-04-04 10:00:00|604.4|598.46|605.11|599.17|605.64|599.7|604.27|598.33|217
1743761100000|2025-04-04 10:05:00|604.95|599.01|598.71|592.77|604.95|599.01|598.57|592.63|451
1743761400000|2025-04-04 10:10:00|598.72|592.78|598.33|592.39|600.16|594.22|597.38|591.44|433
1743761700000|2025-04-04 10:15:00|598.5|592.56|596.38|590.44|599.32|593.38|595.12|589.18|446
1743762000000|2025-04-04 10:20:00|596.37|590.43|593.01|587.07|596.67|590.73|589.99|584.05|754
1743762300000|2025-04-04 10:25:00|593.02|587.08|590.87|584.93|593.77|587.83|590.33|584.39|682
1743762600000|2025-04-04 10:30:00|590.86|584.92|590.19|584.25|593.57|587.63|590.14|584.2|714
1743762900000|2025-04-04 10:35:00|590.45|584.51|592.25|586.31|592.66|586.72|590.28|584.34|540
1743763200000|2025-04-04 10:40:00|592.23|586.29|588|582.06|592.34|586.4|587.95|582.01|432
1743763500000|2025-04-04 10:45:00|588.01|582.07|589.43|583.49|590.41|584.47|586.62|580.68|482
1743763800000|2025-04-04 10:50:00|589.44|583.5|586.24|580.3|589.59|583.65|585.41|579.47|574
1743764100000|2025-04-04 10:55:00|586.25|580.31|585.35|579.41|586.82|580.88|584.13|578.19|526
1743764400000|2025-04-04 11:00:00|585.41|579.47|583.32|577.38|587.12|581.18|582.97|577.03|568
1743764700000|2025-04-04 11:05:00|583.07|577.13|581.42|575.48|583.41|577.47|580.18|574.24|573
1743765000000|2025-04-04 11:10:00|581.51|575.57|574.85|568.91|582.27|576.33|573.62|567.68|603
1743765300000|2025-04-04 11:15:00|574.71|568.77|576.68|570.74|577.6|571.66|573.55|567.61|544
1743765600000|2025-04-04 11:20:00|576.67|570.73|574.85|568.91|576.9|570.96|573.29|567.35|489
1743765900000|2025-04-04 11:25:00|574.86|568.92|570.03|564.09|575.16|569.22|569.09|563.15|598
1743766200000|2025-04-04 11:30:00|570.02|564.08|572.41|566.47|572.41|566.47|568.22|562.28|729
1743766500000|2025-04-04 11:35:00|572.45|566.51|574.96|569.02|575.11|569.17|571.87|565.93|592
1743766800000|2025-04-04 11:40:00|574.82|568.88|572.46|566.52|574.82|568.88|572.46|566.52|523
1743767100000|2025-04-04 11:45:00|572.45|566.51|575.27|569.33|576.07|570.13|571.83|565.89|472
1743767400000|2025-04-04 11:50:00|575.33|569.39|578.09|572.15|578.09|572.15|574.9|568.96|370
1743767700000|2025-04-04 11:55:00|578.15|572.21|578.57|572.63|579.82|573.88|577.41|571.47|282
1743768000000|2025-04-04 12:00:00|578.58|572.64|578.3|572.36|580.31|574.37|577.44|571.5|481
1743768300000|2025-04-04 12:05:00|578.29|572.35|578.22|572.28|579.33|573.39|577.4|571.46|419
1743768600000|2025-04-04 12:10:00|578.21|572.27|578.91|572.97|579.78|573.84|577.59|571.65|461
1743768900000|2025-04-04 12:15:00|578.77|572.83|577.42|571.48|580.57|574.63|577.28|571.34|565
1743769200000|2025-04-04 12:20:00|577.41|571.47|574.22|568.28|577.41|571.47|573.98|568.04|388
1743769500000|2025-04-04 12:25:00|574.23|568.29|576.69|570.75|577.12|571.18|574.23|568.29|329
1743769800000|2025-04-04 12:30:00|576.58|570.64|581.84|575.9|587.29|579.72|576.58|570.64|911
1743770100000|2025-04-04 12:35:00|581.83|575.89|576.44|570.5|582.93|576.99|575.34|569.4|813
1743770400000|2025-04-04 12:40:00|576.4|570.46|579.91|573.97|580.65|574.71|575.75|569.81|723
1743770700000|2025-04-04 12:45:00|579.92|573.98|580.51|574.57|581.46|575.52|577.68|571.74|738
1743771000000|2025-04-04 12:50:00|580.5|574.56|581.43|575.49|582.32|576.38|578.49|572.55|606
1743771300000|2025-04-04 12:55:00|581.37|575.43|583.27|577.33|584.12|578.18|580.51|574.57|565
1743771600000|2025-04-04 13:00:00|583.89|577.95|586.29|580.35|587.2|581.26|582.4|576.46|757
1743771900000|2025-04-04 13:05:00|586.28|580.34|582.37|576.43|586.92|580.98|582.3|576.36|634
1743772200000|2025-04-04 13:10:00|582.71|576.77|581.53|575.59|582.71|576.77|580.04|574.1|571
1743772500000|2025-04-04 13:15:00|581.52|575.58|581.7|575.76|582.53|576.59|580.33|574.39|557
1743772800000|2025-04-04 13:20:00|581.68|575.74|582.06|576.12|583.07|577.13|580.42|574.48|629
1743773100000|2025-04-04 13:25:00|582.07|576.13|578.89|572.95|582.43|576.49|578.06|572.12|707
1743773400000|2025-04-04 13:30:00|578.73|572.79|577.81|571.87|582.54|575.97|575.32|569.38|903
1743773700000|2025-04-04 13:35:00|577.8|571.86|577.21|571.27|578.11|572.17|575.1|569.16|699
1743774000000|2025-04-04 13:40:00|577.24|571.3|576.76|570.82|578.73|572.79|574.42|568.48|454
1743774300000|2025-04-04 13:45:00|576.75|570.81|578.97|573.03|582.15|576.21|575.85|569.91|691
1743774600000|2025-04-04 13:50:00|578.88|572.94|580.61|574.67|582.58|576.64|578.61|572.67|692
1743774900000|2025-04-04 13:55:00|580.6|574.66|586.74|580.8|588.65|582.71|579.73|573.79|789
1743775200000|2025-04-04 14:00:00|586.75|580.81|584.46|578.52|588.74|582.8|583.86|577.92|867
1743775500000|2025-04-04 14:05:00|584.55|578.61|580.71|574.77|585.67|579.73|580.64|574.7|694
1743775800000|2025-04-04 14:10:00|580.62|574.68|582.99|577.05|583.83|577.89|579.75|573.81|734
1743776100000|2025-04-04 14:15:00|582.91|576.97|585.16|579.22|585.77|579.83|580.75|574.81|772
1743776400000|2025-04-04 14:20:00|585.15|579.21|582.97|577.03|586.98|581.04|582.53|576.59|743
1743776700000|2025-04-04 14:25:00|583.25|577.31|582.52|576.58|585.58|579.64|582.52|576.58|614
1743777000000|2025-04-04 14:30:00|582.5|576.56|581.33|575.39|584.53|578.59|581.1|575.16|734
1743777300000|2025-04-04 14:35:00|581.52|575.58|582.81|576.87|583.72|577.78|580.01|574.07|709
1743777600000|2025-04-04 14:40:00|582.8|576.86|581.59|575.65|583.3|577.36|580.94|575|579
1743777900000|2025-04-04 14:45:00|581.48|575.54|578.05|572.11|581.89|575.95|578|572.06|590
1743778200000|2025-04-04 14:50:00|578.04|572.1|582.36|576.42|583.27|577.33|577.19|571.25|813
1743778500000|2025-04-04 14:55:00|582.37|576.43|583.16|577.22|584.46|578.52|581.11|575.17|597
1743778800000|2025-04-04 15:00:00|583.05|577.11|590.04|584.1|591.14|585.2|582.79|576.85|844
1743779100000|2025-04-04 15:05:00|590.03|584.09|587.84|581.9|591.1|585.16|586.73|580.79|842
1743779400000|2025-04-04 15:10:00|587.83|581.89|592.06|586.12|593.44|587.5|587.68|581.74|772
1743779700000|2025-04-04 15:15:00|592.07|586.13|591.9|585.96|595.27|589.33|591.27|585.33|773
1743780000000|2025-04-04 15:20:00|591.92|585.98|594.42|588.48|594.76|588.82|591.89|585.95|752
1743780300000|2025-04-04 15:25:00|594.41|588.47|588.14|582.2|594.41|588.47|587.58|581.64|813
1743780600000|2025-04-04 15:30:00|588.11|582.17|588.38|582.44|590.39|584.45|588.06|582.12|735
1743780900000|2025-04-04 15:35:00|588.3|582.36|585.05|579.11|588.94|583|583.24|577.3|847
1743781200000|2025-04-04 15:40:00|585.25|579.31|587.04|581.1|588.94|583|583.56|577.62|636
1743781500000|2025-04-04 15:45:00|586.78|580.84|589.52|583.58|590.43|584.49|584.96|579.02|884
1743781800000|2025-04-04 15:50:00|589.55|583.61|588.38|582.44|591.6|585.66|588.36|582.42|742
1743782100000|2025-04-04 15:55:00|588.46|582.52|587.21|581.27|590.5|584.56|587.21|581.27|658
1743782400000|2025-04-04 16:00:00|587.48|581.54|586.93|580.99|589.67|583.73|586.15|580.21|798
1743782700000|2025-04-04 16:05:00|586.92|580.98|587.09|581.15|590.09|584.15|586.63|580.69|747
1743783000000|2025-04-04 16:10:00|586.89|580.95|589.31|583.37|591.53|584.98|586.62|580.68|819
1743783300000|2025-04-04 16:15:00|589.34|583.4|588.29|582.35|589.96|584.02|586.92|580.98|726
1743783600000|2025-04-04 16:20:00|588.28|582.34|585.34|579.4|588.82|582.88|584.58|578.64|703
1743783900000|2025-04-04 16:25:00|585.4|579.46|585|579.06|586.04|580.1|583.26|577.32|514
1743784200000|2025-04-04 16:30:00|585.01|579.07|582.4|576.46|586.11|580.17|582.2|576.07|630
1743784500000|2025-04-04 16:35:00|582.28|576.34|585.28|579.34|585.66|579.72|581.81|575.87|524
1743784800000|2025-04-04 16:40:00|585.35|579.41|583.81|577.87|586.37|580.43|583.81|577.87|325
1743785100000|2025-04-04 16:45:00|583.74|577.8|584.22|578.28|585.01|579.07|582.94|577|367
1743785400000|2025-04-04 16:50:00|584.16|578.22|584.98|579.04|586.03|580.09|583.3|577.36|363
1743785700000|2025-04-04 16:55:00|584.92|578.98|586.89|580.95|588.77|582.83|584.82|578.88|457
1743786000000|2025-04-04 17:00:00|586.88|580.94|586.92|580.98|588.35|582.41|585.49|579.55|480
1743786300000|2025-04-04 17:05:00|586.78|580.84|585.48|579.54|588.43|582.49|585.35|579.41|449
1743786600000|2025-04-04 17:10:00|585.45|579.51|585.16|579.22|585.68|579.74|584.15|578.21|384
1743786900000|2025-04-04 17:15:00|585.17|579.23|586.24|580.3|586.53|580.59|584.08|578.14|369
1743787200000|2025-04-04 17:20:00|586.23|580.29|588.23|582.29|588.23|582.29|586.12|580.18|392
1743787500000|2025-04-04 17:25:00|588.42|582.48|588.46|582.52|590.56|584.62|588.36|582.42|479
1743787800000|2025-04-04 17:30:00|588.38|582.44|589|583.06|589.89|583.95|586.9|580.96|674
1743788100000|2025-04-04 17:35:00|588.99|583.05|594.99|589.05|595.36|589.42|588.85|582.91|694
1743788400000|2025-04-04 17:40:00|594.92|588.98|593.24|587.3|596.34|590.4|593.14|587.2|615
1743788700000|2025-04-04 17:45:00|593.33|587.39|598.05|592.11|598.9|592.96|592.75|586.81|664
1743789000000|2025-04-04 17:50:00|598.08|592.14|595|589.06|598.25|592.31|594.91|588.97|604
1743789300000|2025-04-04 17:55:00|594.99|589.05|595.25|589.31|595.93|589.99|594.42|588.48|572
1743789600000|2025-04-04 18:00:00|595.26|589.32|594.75|588.81|597.06|591.12|593.84|587.9|691
1743789900000|2025-04-04 18:05:00|594.76|588.82|593.19|587.25|595.32|589.38|591.96|586.02|587
1743790200000|2025-04-04 18:10:00|593.2|587.26|593.12|587.18|593.57|587.63|592.37|586.43|562
1743790500000|2025-04-04 18:15:00|593.13|587.19|590.51|584.57|593.33|587.39|590.35|584.41|472
1743790800000|2025-04-04 18:20:00|590.52|584.58|591.17|585.23|591.98|586.04|589.36|583.42|381
1743791100000|2025-04-04 18:25:00|591.11|585.17|590.43|584.49|591.54|585.6|589.32|583.38|308
1743791400000|2025-04-04 18:30:00|590.49|584.55|591.06|585.12|592|586.06|589.98|584.04|376
1743791700000|2025-04-04 18:35:00|591.07|585.13|591.16|585.22|592.12|586.18|589.74|583.8|367
1743792000000|2025-04-04 18:40:00|591.17|585.23|590.53|584.59|592.37|586.43|590.37|584.43|328
1743792300000|2025-04-04 18:45:00|590.52|584.58|592.03|586.09|592.9|586.96|589.73|583.79|361
1743792600000|2025-04-04 18:50:00|592.02|586.08|591.35|585.41|592.31|586.37|590.54|584.6|316
1743792900000|2025-04-04 18:55:00|591.24|585.3|588.85|582.91|591.75|585.81|588.01|582.07|296
1743793200000|2025-04-04 19:00:00|588.89|582.95|589.34|583.4|590.19|584.25|587.5|581.56|337
1743793500000|2025-04-04 19:05:00|589.26|583.32|589.6|583.66|589.65|583.71|588.03|582.09|239
1743793800000|2025-04-04 19:10:00|589.63|583.69|593.2|587.26|593.82|587.88|589.56|583.62|271
1743794100000|2025-04-04 19:15:00|593.12|587.18|592.75|586.81|593.78|587.84|592.17|586.23|403
1743794400000|2025-04-04 19:20:00|592.83|586.89|595.31|589.37|596.47|590.53|592.7|586.76|346
1743794700000|2025-04-04 19:25:00|595.33|589.39|593.53|587.59|595.43|589.49|593.4|587.46|205
1743795000000|2025-04-04 19:30:00|593.52|587.58|595.66|589.72|595.7|589.76|593.35|587.41|237
1743795300000|2025-04-04 19:35:00|595.67|589.73|594.07|588.13|595.81|589.87|593.21|587.27|393
1743795600000|2025-04-04 19:40:00|594.1|588.16|594.33|588.39|595.02|589.08|593.33|587.39|365
1743795900000|2025-04-04 19:45:00|594.43|588.49|593.09|587.15|594.93|588.99|592.6|586.66|297
1743796200000|2025-04-04 19:50:00|593.1|587.16|592.94|587|593.36|587.42|591.95|586.01|207
1743796500000|2025-04-04 19:55:00|592.93|586.99|593.14|587.2|593.21|587.27|592.14|586.2|158
1743796800000|2025-04-04 20:00:00|593.03|587.09|593.44|587.5|594.41|588.47|592.71|586.77|287
1743797100000|2025-04-04 20:05:00|593.43|587.49|593.87|587.93|594.91|588.97|593.32|587.38|171
1743797400000|2025-04-04 20:10:00|593.96|588.02|592.41|586.47|594.21|588.27|591.26|585.32|154
1743797700000|2025-04-04 20:15:00|592.4|586.46|590.53|584.59|592.73|586.79|589.85|583.91|244
1743798000000|2025-04-04 20:20:00|590.44|584.5|591.36|585.42|592.11|586.17|590.42|584.48|196
1743798300000|2025-04-04 20:25:00|591.34|585.4|592.29|586.35|592.64|586.7|591.08|585.14|93
1743798600000|2025-04-04 20:30:00|592.28|586.34|594.05|588.11|594.98|589.04|592.21|586.27|260
1743798900000|2025-04-04 20:35:00|594.12|588.18|595.01|589.07|595.88|589.94|593.91|587.97|229
1743799200000|2025-04-04 20:40:00|595.08|589.14|595.76|589.82|595.8|589.86|594.38|588.44|178
1743799500000|2025-04-04 20:45:00|595.75|589.81|595.54|589.6|596.45|590.51|595.42|589.48|141
1743799800000|2025-04-04 20:50:00|595.55|589.61|596.9|590.96|596.9|590.96|595.38|589.44|117
1743800100000|2025-04-04 20:55:00|597.05|591.11|597.2|591.26|598|592.06|597.02|591.08|150
1743836400000|2025-04-05 07:00:00|590.41|584.47|589.65|583.71|591.4|585.46|589.65|583.71|231
1743836700000|2025-04-05 07:05:00|589.66|583.72|589.93|583.99|590.31|584.37|589.63|583.69|209
1743837000000|2025-04-05 07:10:00|589.92|583.98|589.65|583.71|591.03|585.09|589.65|583.71|181
1743837300000|2025-04-05 07:15:00|589.57|583.63|589.66|583.72|589.67|583.73|589.11|583.17|219
1743837600000|2025-04-05 07:20:00|589.75|583.81|591.75|585.81|591.75|585.81|589.75|583.81|179
1743837900000|2025-04-05 07:25:00|591.92|585.98|592.59|586.65|593.04|587.1|591.86|585.92|60
1743838200000|2025-04-05 07:30:00|592.6|586.66|592.16|586.22|592.95|587.01|591.89|585.95|84
1743838500000|2025-04-05 07:35:00|592.08|586.14|591.88|585.94|592.23|586.29|591.65|585.71|111
1743838800000|2025-04-05 07:40:00|591.66|585.72|592.96|587.02|592.96|587.02|591.66|585.72|72
1743839100000|2025-04-05 07:45:00|592.97|587.03|593.97|588.03|594.35|588.41|592.97|587.03|158
1743839400000|2025-04-05 07:50:00|593.9|587.96|592.96|587.02|593.9|587.96|592.94|587|64
1743839700000|2025-04-05 07:55:00|593.02|587.08|592.91|586.97|593.17|587.23|592.79|586.85|65
1743840000000|2025-04-05 08:00:00|592.93|586.99|593.96|588.02|593.96|588.02|592.85|586.91|131
1743840300000|2025-04-05 08:05:00|593.97|588.03|593.13|587.19|594.85|588.91|593.04|587.1|154
1743840600000|2025-04-05 08:10:00|593.14|587.2|592.78|586.84|593.32|587.38|592.78|586.84|73
1743840900000|2025-04-05 08:15:00|592.79|586.85|592.25|586.31|592.91|586.97|591.53|585.59|99
1743841200000|2025-04-05 08:20:00|592.29|586.35|592.3|586.36|593.11|587.17|592.11|586.17|161
1743841500000|2025-04-05 08:25:00|592.14|586.2|592.34|586.4|592.34|586.4|591.9|585.96|80
1743841800000|2025-04-05 08:30:00|592.33|586.39|592.24|586.3|593.01|587.07|592.08|586.14|131
1743842100000|2025-04-05 08:35:00|592.33|586.39|592.94|587|592.94|587|591.99|586.05|122
1743842400000|2025-04-05 08:40:00|592.95|587.01|592.93|586.99|593.09|587.15|592.51|586.57|130
1743842700000|2025-04-05 08:45:00|592.69|586.75|592.63|586.69|592.89|586.95|592.31|586.37|78
1743843000000|2025-04-05 08:50:00|592.64|586.7|593.48|587.54|593.58|587.64|592.38|586.44|80
1743843300000|2025-04-05 08:55:00|593.49|587.55|593.34|587.4|593.68|587.74|593.2|587.26|83
1743843600000|2025-04-05 09:00:00|593.33|587.39|593.13|587.19|593.64|587.7|592.98|587.04|111
1743843900000|2025-04-05 09:05:00|593.14|587.2|593.44|587.5|593.85|587.91|593.14|587.2|88
1743844200000|2025-04-05 09:10:00|593.45|587.51|594.72|588.78|594.81|588.87|593.45|587.51|133
1743844500000|2025-04-05 09:15:00|594.54|588.6|594.45|588.51|594.69|588.75|593.82|587.88|102
1743844800000|2025-04-05 09:20:00|594.46|588.52|594.41|588.47|594.71|588.77|594.12|588.18|109
1743845100000|2025-04-05 09:25:00|594.39|588.45|594.53|588.59|594.97|589.03|594.2|588.26|91
1743845400000|2025-04-05 09:30:00|594.57|588.63|593.75|587.81|594.57|588.63|593.72|587.78|61
1743845700000|2025-04-05 09:35:00|593.65|587.71|593.25|587.31|593.65|587.71|592.99|587.05|88
1743846000000|2025-04-05 09:40:00|593.29|587.35|594.31|588.37|594.58|588.64|593.13|587.19|90
1743846300000|2025-04-05 09:45:00|594.18|588.24|594.65|588.71|595.34|589.4|594.18|588.24|137
1743846600000|2025-04-05 09:50:00|594.58|588.64|595.98|590.04|596.06|590.12|594.22|588.28|108
1743846900000|2025-04-05 09:55:00|595.84|589.9|595.81|589.87|596.05|590.11|595.52|589.58|127
1743847200000|2025-04-05 10:00:00|595.89|589.95|595.69|589.75|596.89|590.95|595.69|589.75|174
1743847500000|2025-04-05 10:05:00|595.68|589.74|595.62|589.68|596.11|590.17|595.21|589.27|131
1743847800000|2025-04-05 10:10:00|595.53|589.59|596.94|591|596.94|591|595.53|589.59|48
1743848100000|2025-04-05 10:15:00|596.95|591.01|595.84|589.9|597.03|591.09|595.81|589.87|138
1743848400000|2025-04-05 10:20:00|595.83|589.89|594.89|588.95|595.83|589.89|594.89|588.95|52
1743848700000|2025-04-05 10:25:00|594.9|588.96|595.19|589.25|595.44|589.5|594.9|588.96|130
1743849000000|2025-04-05 10:30:00|595.2|589.26|595.59|589.65|595.97|590.03|594.95|589.01|141
1743849300000|2025-04-05 10:35:00|595.6|589.66|595.46|589.52|596.48|590.54|595.29|589.35|128
1743849600000|2025-04-05 10:40:00|595.47|589.53|595.24|589.3|595.64|589.7|595.04|589.1|104
1743849900000|2025-04-05 10:45:00|595.34|589.4|595.98|590.04|596.16|590.22|595.08|589.14|139
1743850200000|2025-04-05 10:50:00|595.99|590.05|596.63|590.69|596.87|590.93|595.99|590.05|120
1743850500000|2025-04-05 10:55:00|596.62|590.68|595.73|589.79|596.63|590.69|595.57|589.63|72
1743850800000|2025-04-05 11:00:00|595.72|589.78|595.93|589.99|596.25|590.31|595.29|589.35|131
1743851100000|2025-04-05 11:05:00|595.87|589.93|594.62|588.68|595.87|589.93|594.28|588.34|122
1743851400000|2025-04-05 11:10:00|594.61|588.67|593.21|587.27|594.7|588.76|592.79|586.85|186
1743851700000|2025-04-05 11:15:00|593.22|587.28|594.77|588.83|594.87|588.93|592.63|586.69|238
1743852000000|2025-04-05 11:20:00|594.43|588.49|595.08|589.14|595.08|589.14|594.09|588.15|218
1743852300000|2025-04-05 11:25:00|595.09|589.15|594.45|588.51|595.19|589.25|594.14|588.2|107
1743852600000|2025-04-05 11:30:00|594.41|588.47|593.46|587.52|594.9|588.96|593.25|587.31|284
1743852900000|2025-04-05 11:35:00|593.47|587.53|592.21|586.27|593.48|587.54|592.19|586.25|257
1743853200000|2025-04-05 11:40:00|592.22|586.28|592.92|586.98|593.03|587.09|591.99|586.05|338
1743853500000|2025-04-05 11:45:00|592.91|586.97|592.62|586.68|593.1|587.16|592.45|586.51|291
1743853800000|2025-04-05 11:50:00|592.69|586.75|592.29|586.35|592.86|586.92|591.89|585.95|168
1743854100000|2025-04-05 11:55:00|592.3|586.36|592.17|586.23|592.65|586.71|591.87|585.93|206
1743854400000|2025-04-05 12:00:00|592.25|586.31|591.91|585.97|592.34|586.4|591.73|585.79|306
1743854700000|2025-04-05 12:05:00|591.92|585.98|592.4|586.46|592.85|586.91|591.02|585.08|230
1743855000000|2025-04-05 12:10:00|592.41|586.47|592.07|586.13|592.81|586.87|591.89|585.95|95
1743855300000|2025-04-05 12:15:00|592.06|586.12|592.77|586.83|592.91|586.97|591.7|585.76|197
1743855600000|2025-04-05 12:20:00|592.66|586.72|591.94|586|592.66|586.72|590.91|584.97|268
1743855900000|2025-04-05 12:25:00|591.76|585.82|591.28|585.34|591.76|585.82|590.93|584.99|97
1743856200000|2025-04-05 12:30:00|591.6|585.66|590.45|584.51|592.38|586.44|590.09|584.15|243
1743856500000|2025-04-05 12:35:00|590.46|584.52|592.68|586.74|592.86|586.92|590.35|584.41|321
1743856800000|2025-04-05 12:40:00|592.67|586.73|590.4|584.46|592.68|586.74|590.3|584.36|285
1743857100000|2025-04-05 12:45:00|590.17|584.23|589.25|583.31|590.57|584.63|589.14|583.2|239
1743857400000|2025-04-05 12:50:00|589.26|583.32|590.04|584.1|590.81|584.87|589.11|583.17|180
1743857700000|2025-04-05 12:55:00|590.03|584.09|591.17|585.23|591.49|585.55|589.87|583.93|137
1743858000000|2025-04-05 13:00:00|591.24|585.3|591|585.06|592.02|586.08|591|585.06|231
1743858300000|2025-04-05 13:05:00|591.34|585.4|589.59|583.65|591.4|585.46|589.03|583.09|199
1743858600000|2025-04-05 13:10:00|589.58|583.64|588.9|582.96|589.88|583.94|588.87|582.93|181
1743858900000|2025-04-05 13:15:00|588.83|582.89|587.83|581.89|588.83|582.89|587.54|581.6|224
1743859200000|2025-04-05 13:20:00|587.82|581.88|587.24|581.3|587.87|581.93|585.89|579.95|395
1743859500000|2025-04-05 13:25:00|587.23|581.29|586.88|580.94|587.42|581.48|586.26|580.32|243
1743859800000|2025-04-05 13:30:00|586.87|580.93|587.21|581.27|587.62|581.68|586.52|580.58|223
1743860100000|2025-04-05 13:35:00|587.22|581.28|586.47|580.53|587.37|581.43|585.31|579.37|316
1743860400000|2025-04-05 13:40:00|586.39|580.45|585.5|579.56|586.39|580.45|584.64|578.7|309
1743860700000|2025-04-05 13:45:00|585.49|579.55|584.06|578.12|585.49|579.55|583.73|577.79|309
1743861000000|2025-04-05 13:50:00|584.05|578.11|585.18|579.24|585.18|579.24|583.33|577.39|312
1743861300000|2025-04-05 13:55:00|585.1|579.16|584.72|578.78|585.1|579.16|584.07|578.13|300
1743861600000|2025-04-05 14:00:00|584.71|578.77|586.49|580.55|588.15|582.21|584.16|578.22|284
1743861900000|2025-04-05 14:05:00|586.57|580.63|586.82|580.88|587.05|581.11|585.63|579.69|298
1743862200000|2025-04-05 14:10:00|586.73|580.79|586.05|580.11|587.22|581.28|585.94|580|199
1743862500000|2025-04-05 14:15:00|586.04|580.1|585.5|579.56|586.04|580.1|584.38|578.44|268
1743862800000|2025-04-05 14:20:00|585.58|579.64|587.12|581.18|587.12|581.18|585.58|579.64|134
1743863100000|2025-04-05 14:25:00|587.11|581.17|586.47|580.53|587.46|581.52|586.37|580.43|167
1743863400000|2025-04-05 14:30:00|586.46|580.52|585.36|579.42|586.58|580.64|585.36|579.42|214
1743863700000|2025-04-05 14:35:00|585.35|579.41|586.45|580.51|587.12|581.18|585.21|579.27|229
1743864000000|2025-04-05 14:40:00|586.44|580.5|586.7|580.76|587.89|581.95|586.13|580.19|176
1743864300000|2025-04-05 14:45:00|586.75|580.81|586.34|580.4|587.04|581.1|586.13|580.19|200
1743864600000|2025-04-05 14:50:00|586.33|580.39|586.98|581.04|587.54|581.6|586.28|580.34|134
1743864900000|2025-04-05 14:55:00|586.97|581.03|585.94|580|587.07|581.13|585.94|580|137
1743865200000|2025-04-05 15:00:00|585.93|579.99|584.18|578.24|585.93|579.99|584.18|578.24|149
1743865500000|2025-04-05 15:05:00|584.17|578.23|584.14|578.2|585.28|579.34|583.91|577.97|160
1743865800000|2025-04-05 15:10:00|584.13|578.19|584.23|578.29|585.19|579.25|583.6|577.66|175
1743866100000|2025-04-05 15:15:00|584.31|578.37|585.14|579.2|585.38|579.44|584.31|578.37|202
1743866400000|2025-04-05 15:20:00|585.15|579.21|584.93|578.99|585.74|579.8|584.5|578.56|236
1743866700000|2025-04-05 15:25:00|584.92|578.98|584.17|578.23|585.1|579.16|583.76|577.82|112
1743867000000|2025-04-05 15:30:00|584.18|578.24|583.22|577.28|584.44|578.5|583.07|577.13|364
1743867300000|2025-04-05 15:35:00|583.21|577.27|583.32|577.38|584.32|578.38|583.05|577.11|439
1743867600000|2025-04-05 15:40:00|583.31|577.37|581.44|575.5|583.52|577.58|581.36|575.42|482
1743867900000|2025-04-05 15:45:00|581.45|575.51|582.78|576.84|582.94|577|580.73|574.79|548
1743868200000|2025-04-05 15:50:00|582.85|576.91|583.11|577.17|583.61|577.67|582.28|576.34|461
1743868500000|2025-04-05 15:55:00|583.1|577.16|583.1|577.16|583.45|577.51|582.67|576.73|380
1743868800000|2025-04-05 16:00:00|583|577.06|583.33|577.39|583.34|577.4|581.93|575.99|481
1743869100000|2025-04-05 16:05:00|583.34|577.4|583.22|577.28|583.55|577.61|582.57|576.63|218
1743869400000|2025-04-05 16:10:00|583.23|577.29|583.35|577.41|583.49|577.55|582.58|576.64|309
1743869700000|2025-04-05 16:15:00|583.36|577.42|582.9|576.96|584.33|578.39|582.9|576.96|273
1743870000000|2025-04-05 16:20:00|582.89|576.95|582.85|576.91|582.89|576.95|581.84|575.9|237
1743870300000|2025-04-05 16:25:00|582.86|576.92|583.37|577.43|583.54|577.6|582.19|576.25|241
1743870600000|2025-04-05 16:30:00|583.57|577.63|583.02|577.08|584.48|578.54|583.02|577.08|154
1743870900000|2025-04-05 16:35:00|583.1|577.16|583.66|577.72|583.93|577.99|582.98|577.04|177
1743871200000|2025-04-05 16:40:00|583.75|577.81|583.48|577.54|584.11|578.17|583.22|577.28|109
1743871500000|2025-04-05 16:45:00|583.81|577.87|582.61|576.67|583.81|577.87|582.02|576.08|165
1743871800000|2025-04-05 16:50:00|582.52|576.58|581.87|575.93|582.77|576.83|581.54|575.6|139
1743872100000|2025-04-05 16:55:00|581.94|576|581.85|575.91|582.39|576.45|581.74|575.8|90
1743872400000|2025-04-05 17:00:00|581.84|575.9|580.67|574.73|582.03|576.09|580.52|574.58|184
1743872700000|2025-04-05 17:05:00|580.66|574.72|580.03|574.09|580.87|574.93|579.8|573.86|95
1743873000000|2025-04-05 17:10:00|580.02|574.08|580.92|574.98|581.83|575.89|579.92|573.98|114
1743873300000|2025-04-05 17:15:00|581.21|575.27|582.08|576.14|582.26|576.32|581.14|575.2|87
1743873600000|2025-04-05 17:20:00|582.32|576.38|582.57|576.63|582.79|576.85|581.77|575.83|153
1743873900000|2025-04-05 17:25:00|582.63|576.69|582.59|576.65|582.77|576.83|581.96|576.02|77
1743874200000|2025-04-05 17:30:00|582.66|576.72|582.68|576.74|583.38|577.44|582.52|576.58|139
1743874500000|2025-04-05 17:35:00|582.69|576.75|582.52|576.58|582.75|576.81|582.08|576.14|104
1743874800000|2025-04-05 17:40:00|582.53|576.59|582.27|576.33|582.8|576.86|581.85|575.91|146
1743875100000|2025-04-05 17:45:00|582.42|576.48|581.53|575.59|582.42|576.48|581.19|575.25|138
1743875400000|2025-04-05 17:50:00|581.45|575.51|581.69|575.75|581.82|575.88|581.14|575.2|130
1743875700000|2025-04-05 17:55:00|581.6|575.66|581.36|575.42|581.6|575.66|581.19|575.25|46
1743876000000|2025-04-05 18:00:00|581.3|575.36|581.93|575.99|582.05|576.11|581.05|575.11|91
1743876300000|2025-04-05 18:05:00|581.92|575.98|582.62|576.68|582.74|576.8|581.84|575.9|53
1743876600000|2025-04-05 18:10:00|582.69|576.75|584.52|578.58|584.58|578.64|582.69|576.75|54
1743876900000|2025-04-05 18:15:00|584.44|578.5|584.24|578.3|584.69|578.75|583.26|577.32|200
1743877200000|2025-04-05 18:20:00|584.23|578.29|583.51|577.57|584.23|578.29|582.92|576.98|170
1743877500000|2025-04-05 18:25:00|583.5|577.56|583.47|577.53|584.03|578.09|583.03|577.09|138
1743877800000|2025-04-05 18:30:00|583.59|577.65|583.83|577.89|583.83|577.89|583.08|577.14|118
1743878100000|2025-04-05 18:35:00|583.89|577.95|583.72|577.78|584.46|578.52|583.72|577.78|85
1743878400000|2025-04-05 18:40:00|583.77|577.83|584.68|578.74|584.89|578.95|583.67|577.73|113
1743878700000|2025-04-05 18:45:00|584.67|578.73|585.13|579.19|585.13|579.19|584.35|578.41|99
1743879000000|2025-04-05 18:50:00|585.06|579.12|585.36|579.42|585.62|579.68|584.75|578.81|101
1743879300000|2025-04-05 18:55:00|585.44|579.5|585.65|579.71|586.12|580.18|585.44|579.5|54
1743879600000|2025-04-05 19:00:00|585.91|579.97|586.2|580.26|586.45|580.51|585.71|579.77|97
1743879900000|2025-04-05 19:05:00|586.1|580.16|585.21|579.27|586.1|580.16|585.08|579.14|124
1743880200000|2025-04-05 19:10:00|585.13|579.19|585.15|579.21|585.62|579.68|584.74|578.8|54
1743880500000|2025-04-05 19:15:00|585.44|579.5|584.78|578.84|585.44|579.5|584.66|578.72|94
1743880800000|2025-04-05 19:20:00|584.77|578.83|585.2|579.26|585.79|579.85|584.48|578.54|97
1743881100000|2025-04-05 19:25:00|585.19|579.25|584.3|578.36|585.2|579.26|584.23|578.29|60
1743881400000|2025-04-05 19:30:00|584.51|578.57|583.9|577.96|584.65|578.71|583.63|577.69|153
1743881700000|2025-04-05 19:35:00|583.97|578.03|583.95|578.01|584.37|578.43|583.83|577.89|80
1743882000000|2025-04-05 19:40:00|583.94|578|583.79|577.85|584.27|578.33|583.28|577.34|149
1743882300000|2025-04-05 19:45:00|583.71|577.77|582.55|576.61|583.85|577.91|582.31|576.37|119
1743882600000|2025-04-05 19:50:00|582.48|576.54|581.94|576|582.74|576.8|581.82|575.88|88
1743882900000|2025-04-05 19:55:00|581.95|576.01|581.73|575.79|582.45|576.51|581.2|575.26|125
1743883200000|2025-04-05 20:00:00|581.82|575.88|582.63|576.69|583.2|577.26|581.82|575.88|153
1743883500000|2025-04-05 20:05:00|582.8|576.86|583.32|577.38|583.42|577.48|582.33|576.39|88
1743883800000|2025-04-05 20:10:00|583.36|577.42|582.99|577.05|583.44|577.5|582.78|576.84|68
1743884100000|2025-04-05 20:15:00|583.06|577.12|583.48|577.54|583.54|577.6|583.06|577.12|66
1743884400000|2025-04-05 20:20:00|583.39|577.45|583.52|577.58|583.52|577.58|583.05|577.11|83
1743884700000|2025-04-05 20:25:00|583.59|577.65|583.86|577.92|584|578.06|583.33|577.39|51
1743885000000|2025-04-05 20:30:00|583.85|577.91|583.23|577.29|584.03|578.09|582.65|576.71|144
1743885300000|2025-04-05 20:35:00|583.22|577.28|583.43|577.49|583.78|577.84|582.89|576.95|140
1743885600000|2025-04-05 20:40:00|583.62|577.68|583.99|578.05|586.45|580.51|580.17|574.23|583
1743885900000|2025-04-05 20:45:00|583.86|577.92|583.5|577.56|584.77|578.83|582.89|576.95|364
1743886200000|2025-04-05 20:50:00|583.35|577.41|584.32|578.38|584.49|578.55|582.88|576.94|242
1743886500000|2025-04-05 20:55:00|584.31|578.37|584.66|578.72|584.79|578.85|584.13|578.19|96
1743886800000|2025-04-05 21:00:00|584.94|579|582.56|576.62|584.96|579.02|582.56|576.62|304
1743887100000|2025-04-05 21:05:00|582.63|576.69|583.02|577.08|583.13|577.19|582.5|576.56|96
1743887400000|2025-04-05 21:10:00|583.01|577.07|584.45|578.51|585.29|579.35|582.83|576.89|103
1743887700000|2025-04-05 21:15:00|583.77|577.83|582.86|576.92|583.97|578.03|582.76|576.82|110
1743888000000|2025-04-05 21:20:00|582.92|576.98|584.11|578.17|584.52|578.58|582.42|576.48|162
1743888300000|2025-04-05 21:25:00|584.37|578.43|584.95|579.01|585.03|579.09|584.25|578.31|94
1743888600000|2025-04-05 21:30:00|584.94|579|583.58|577.64|585.05|579.11|583.03|577.09|189
1743888900000|2025-04-05 21:35:00|583.59|577.65|584.04|578.1|584.2|578.26|583.08|577.14|137
1743889200000|2025-04-05 21:40:00|584.02|578.08|582.91|576.97|584.02|578.08|582.91|576.97|72
1743889500000|2025-04-05 21:45:00|582.74|576.8|582.36|576.42|582.74|576.8|582.36|576.42|24
1743889800000|2025-04-05 21:50:00|582.35|576.41|581.68|575.74|582.35|576.41|581.6|575.66|37
1743890100000|2025-04-05 21:55:00|581.67|575.73|581.62|575.68|581.67|575.73|581.62|575.68|6
1743890400000|2025-04-05 22:00:00|581.61|575.67|583.1|577.16|583.48|577.54|581.61|575.67|46
1743890700000|2025-04-05 22:05:00|583.09|577.15|583.57|577.63|583.7|577.76|583.09|577.15|36
1743891000000|2025-04-05 22:10:00|583.64|577.7|583.94|578|584.1|578.16|583.64|577.7|18
1743891300000|2025-04-05 22:15:00|583.93|577.99|583.67|577.73|583.93|577.99|583.67|577.73|25
1743891600000|2025-04-05 22:20:00|583.66|577.72|582.65|576.71|583.67|577.73|582.65|576.71|58
1743891900000|2025-04-05 22:25:00|582.59|576.65|582.55|576.61|582.59|576.65|582.55|576.61|5
1743892200000|2025-04-05 22:30:00|582.6|576.66|583.36|577.42|583.37|577.43|582.59|576.65|48
1743892500000|2025-04-05 22:35:00|583.43|577.49|583.37|577.43|583.62|577.68|583.14|577.2|24
1743892800000|2025-04-05 22:40:00|583.46|577.52|583.84|577.9|583.86|577.92|583.46|577.52|18
1743893100000|2025-04-05 22:45:00|583.85|577.91|584.17|578.23|584.36|578.42|583.75|577.81|75
1743893400000|2025-04-05 22:50:00|584.18|578.24|584.3|578.36|584.85|578.91|584.12|578.18|92
1743893700000|2025-04-05 22:55:00|584.36|578.42|585.01|579.07|585.61|579.67|584.36|578.42|53
1743894000000|2025-04-05 23:00:00|585.14|579.2|585.69|579.75|586|580.06|584.68|578.74|140
1743894300000|2025-04-05 23:05:00|585.68|579.74|586.79|580.85|586.85|580.91|585.68|579.74|59
1743894600000|2025-04-05 23:10:00|586.77|580.83|586.06|580.12|586.77|580.83|585.78|579.84|120
1743894900000|2025-04-05 23:15:00|586.13|580.19|586.38|580.44|586.54|580.6|586|580.06|125
1743895200000|2025-04-05 23:20:00|586.47|580.53|586.62|580.68|586.79|580.85|586.27|580.33|91
1743895500000|2025-04-05 23:25:00|586.61|580.67|587.14|581.2|587.37|581.43|586.61|580.67|84
1743895800000|2025-04-05 23:30:00|587.13|581.19|588.27|582.33|588.45|582.51|587.13|581.19|67
1743896100000|2025-04-05 23:35:00|588.47|582.53|588.53|582.59|588.97|583.03|588.25|582.31|74
1743896400000|2025-04-05 23:40:00|588.52|582.58|588.16|582.22|588.74|582.8|588|582.06|75
1743896700000|2025-04-05 23:45:00|588.09|582.15|587.93|581.99|588.11|582.17|587.68|581.74|72
1743897000000|2025-04-05 23:50:00|588.2|582.26|590.84|584.9|590.85|584.91|588.12|582.18|166
1743897300000|2025-04-05 23:55:00|590.83|584.89|589.63|583.69|590.83|584.89|589.48|583.54|153
1743897600000|2025-04-06 00:00:00|589.64|583.7|589.32|583.38|590.98|585.04|588.26|582.32|347
1743897900000|2025-04-06 00:05:00|589.31|583.37|587.54|581.6|589.35|583.41|587.35|581.41|312
1743898200000|2025-04-06 00:10:00|587.53|581.59|586.76|580.82|587.76|581.82|586.62|580.68|273
1743898500000|2025-04-06 00:15:00|586.82|580.88|588.13|582.19|588.13|582.19|586.58|580.64|145
1743898800000|2025-04-06 00:20:00|588.28|582.34|588.91|582.97|589.28|583.34|588.11|582.17|207
1743899100000|2025-04-06 00:25:00|588.82|582.88|588.72|582.78|589.58|583.64|588.6|582.66|144
1743899400000|2025-04-06 00:30:00|588.71|582.77|588.37|582.43|588.86|582.92|588.01|582.07|172
1743899700000|2025-04-06 00:35:00|588.29|582.35|589.23|583.29|589.83|583.89|588.11|582.17|212
1743900000000|2025-04-06 00:40:00|589.31|583.37|589.91|583.97|590.54|584.6|589.31|583.37|115
1743900300000|2025-04-06 00:45:00|589.92|583.98|589.35|583.41|590.34|584.4|589.01|583.07|209
1743900600000|2025-04-06 00:50:00|589.43|583.49|589.03|583.09|589.7|583.76|588.36|582.42|150
1743900900000|2025-04-06 00:55:00|589.02|583.08|589.32|583.38|590.43|584.49|588.76|582.82|54
1743901200000|2025-04-06 01:00:00|589.33|583.39|589.03|583.09|589.54|583.6|588.68|582.74|157
1743901500000|2025-04-06 01:05:00|589.31|583.37|590.44|584.5|590.67|584.73|589.3|583.36|166
1743901800000|2025-04-06 01:10:00|590.37|584.43|589.51|583.57|590.44|584.5|589.51|583.57|118
1743902100000|2025-04-06 01:15:00|589.5|583.56|590.53|584.59|591.13|585.19|589.38|583.44|130
1743902400000|2025-04-06 01:20:00|590.52|584.58|591.24|585.3|591.52|585.58|590.48|584.54|83
1743902700000|2025-04-06 01:25:00|591.37|585.43|591.32|585.38|591.9|585.96|591.03|585.09|124
1743903000000|2025-04-06 01:30:00|591.33|585.39|591.5|585.56|592.4|586.46|591.32|585.38|195
1743903300000|2025-04-06 01:35:00|591.49|585.55|590.27|584.33|591.49|585.55|590.09|584.15|94
1743903600000|2025-04-06 01:40:00|590.26|584.32|589.17|583.23|590.34|584.4|589.16|583.22|58
1743903900000|2025-04-06 01:45:00|589.35|583.41|588.66|582.72|589.65|583.71|588.31|582.37|137
1743904200000|2025-04-06 01:50:00|588.58|582.64|588.34|582.4|589.59|583.65|588.34|582.4|162
1743904500000|2025-04-06 01:55:00|588.32|582.38|588.32|582.38|588.46|582.52|587.74|581.8|116
1743904800000|2025-04-06 02:00:00|588.39|582.45|588.23|582.29|588.74|582.8|587.43|581.49|174
1743905100000|2025-04-06 02:05:00|588.22|582.28|588.55|582.61|588.61|582.67|588.22|582.28|75
1743905400000|2025-04-06 02:10:00|588.54|582.6|587.5|581.56|588.92|582.98|587.5|581.56|94
1743905700000|2025-04-06 02:15:00|587.49|581.55|586.91|580.97|587.84|581.9|586.55|580.61|133
1743906000000|2025-04-06 02:20:00|586.92|580.98|587.42|581.48|587.91|581.97|586.86|580.92|90
1743906300000|2025-04-06 02:25:00|587.41|581.47|586.74|580.8|587.52|581.58|586.74|580.8|161
1743906600000|2025-04-06 02:30:00|586.28|580.34|586.85|580.91|587.21|581.27|586.28|580.34|114
1743906900000|2025-04-06 02:35:00|586.92|580.98|587.06|581.12|588.03|582.09|586.92|580.98|132
1743907200000|2025-04-06 02:40:00|587.39|581.45|586.54|580.6|587.55|581.61|586.54|580.6|94
1743907500000|2025-04-06 02:45:00|586.68|580.74|586.51|580.57|586.68|580.74|586.45|580.51|48
1743907800000|2025-04-06 02:50:00|586.73|580.79|586.31|580.37|587.31|581.37|586.15|580.21|76
1743908100000|2025-04-06 02:55:00|586.59|580.65|585.51|579.57|586.59|580.65|585.51|579.57|82
1743908400000|2025-04-06 03:00:00|585.58|579.64|584.64|578.7|586.01|580.07|584.29|578.35|121
1743908700000|2025-04-06 03:05:00|584.55|578.61|585.2|579.26|585.38|579.44|584.38|578.44|66
1743909000000|2025-04-06 03:10:00|585.21|579.27|585.52|579.58|586.36|580.42|585.2|579.26|74
1743909300000|2025-04-06 03:15:00|585.51|579.57|585.51|579.57|586.49|580.55|585.34|579.4|116
1743909600000|2025-04-06 03:20:00|585.44|579.5|585.06|579.12|585.78|579.84|585.01|579.07|100
1743909900000|2025-04-06 03:25:00|585.07|579.13|584.66|578.72|585.07|579.13|584.18|578.24|89
1743910200000|2025-04-06 03:30:00|584.84|578.9|584.67|578.73|585.25|579.31|584.1|578.16|140
1743910500000|2025-04-06 03:35:00|584.58|578.64|584.78|578.84|585.3|579.36|584.13|578.19|125
1743910800000|2025-04-06 03:40:00|584.95|579.01|585.23|579.29|585.56|579.62|584.88|578.94|62
1743911100000|2025-04-06 03:45:00|585.3|579.36|585.96|580.02|585.96|580.02|585.22|579.28|58
1743911400000|2025-04-06 03:50:00|586.16|580.22|586.19|580.25|586.46|580.52|586.02|580.08|58
1743911700000|2025-04-06 03:55:00|586.26|580.32|586.41|580.47|586.46|580.52|586.03|580.09|49
1743912000000|2025-04-06 04:00:00|586.4|580.46|586.35|580.41|586.84|580.9|585.69|579.75|126
1743912300000|2025-04-06 04:05:00|586.42|580.48|585.46|579.52|586.75|580.81|585.46|579.52|110
1743912600000|2025-04-06 04:10:00|585.45|579.51|585.45|579.51|585.57|579.63|584.61|578.67|150
1743912900000|2025-04-06 04:15:00|585.35|579.41|584.77|578.83|585.35|579.41|584.04|578.1|118
1743913200000|2025-04-06 04:20:00|584.69|578.75|586.21|580.27|586.21|580.27|584.16|578.22|213
1743913500000|2025-04-06 04:25:00|586.13|580.19|586.12|580.18|586.8|580.86|586.08|580.14|88
1743913800000|2025-04-06 04:30:00|586.05|580.11|585.65|579.71|586.66|580.72|585.59|579.65|149
1743914100000|2025-04-06 04:35:00|585.64|579.7|585.36|579.42|585.96|580.02|585.12|579.18|124
1743914400000|2025-04-06 04:40:00|585.64|579.7|585.96|580.02|585.96|580.02|585.16|579.22|81
1743914700000|2025-04-06 04:45:00|585.95|580.01|585.94|580|586.04|580.1|585.22|579.28|130
1743915000000|2025-04-06 04:50:00|586.01|580.07|586.76|580.82|587.01|581.07|585.91|579.97|94
1743915300000|2025-04-06 04:55:00|586.75|580.81|587.37|581.43|587.39|581.45|586.53|580.59|53
1743915600000|2025-04-06 05:00:00|587.23|581.29|587.04|581.1|588.15|582.21|586.95|581.01|166
1743915900000|2025-04-06 05:05:00|587.03|581.09|586.14|580.2|587.03|581.09|586.02|580.08|97
1743916200000|2025-04-06 05:10:00|586.1|580.16|585.05|579.11|586.1|580.16|585.05|579.11|66
1743916500000|2025-04-06 05:15:00|585.06|579.12|585.7|579.76|585.83|579.89|584.87|578.93|96
1743916800000|2025-04-06 05:20:00|585.47|579.53|586.71|580.77|586.71|580.77|585.44|579.5|60
1743917100000|2025-04-06 05:25:00|586.7|580.76|586.76|580.82|586.85|580.91|586.44|580.5|63
1743917400000|2025-04-06 05:30:00|586.77|580.83|586.94|581|587.27|581.33|586.7|580.76|106
1743917700000|2025-04-06 05:35:00|586.93|580.99|585.81|579.87|587.31|581.37|585.74|579.8|146
1743918000000|2025-04-06 05:40:00|585.8|579.86|585.46|579.52|585.84|579.9|584.49|578.55|130
1743918300000|2025-04-06 05:45:00|585.47|579.53|587.23|581.29|587.23|581.29|585.46|579.52|186
1743918600000|2025-04-06 05:50:00|587.24|581.3|588.72|582.78|589.13|583.19|587.19|581.25|107
1743918900000|2025-04-06 05:55:00|588.71|582.77|588.38|582.44|589.02|583.08|588.27|582.33|74
1743919200000|2025-04-06 06:00:00|588.45|582.51|587.6|581.66|588.86|582.92|587.6|581.66|158
1743919500000|2025-04-06 06:05:00|587.85|581.91|587.1|581.16|588.02|582.08|587.1|581.16|111
1743919800000|2025-04-06 06:10:00|587.09|581.15|586.44|580.5|587.5|581.56|586.39|580.45|101
1743920100000|2025-04-06 06:15:00|586.43|580.49|586.63|580.69|587.11|581.17|585.8|579.86|135
1743920400000|2025-04-06 06:20:00|586.62|580.68|586.82|580.88|588.23|582.29|586.58|580.64|139
1743920700000|2025-04-06 06:25:00|586.81|580.87|586.71|580.77|587.02|581.08|586.51|580.57|102
1743921000000|2025-04-06 06:30:00|586.7|580.76|586.84|580.9|588.1|582.16|586.7|580.76|162
1743921300000|2025-04-06 06:35:00|586.75|580.81|585.01|579.07|586.86|580.92|585.01|579.07|181
1743921600000|2025-04-06 06:40:00|585.16|579.22|585.75|579.81|586.06|580.12|584.69|578.75|177
1743921900000|2025-04-06 06:45:00|585.69|579.75|586.4|580.46|587.01|581.07|585.45|579.51|246
1743922200000|2025-04-06 06:50:00|586.47|580.53|585.47|579.53|587.13|581.19|585.26|579.32|172
1743922500000|2025-04-06 06:55:00|585.64|579.7|584.05|578.11|586.2|580.26|584.05|578.11|231
1743922800000|2025-04-06 07:00:00|584.04|578.1|583.89|577.95|585.35|579.41|582.35|576.41|318
1743923100000|2025-04-06 07:05:00|583.81|577.87|583.78|577.84|584.91|578.97|583.35|577.41|274
1743923400000|2025-04-06 07:10:00|583.68|577.74|584.83|578.89|585.03|579.09|583.39|577.45|186
1743923700000|2025-04-06 07:15:00|584.76|578.82|585.37|579.43|585.83|579.89|584.38|578.44|220
1743924000000|2025-04-06 07:20:00|585.35|579.41|585.91|579.97|586.02|580.08|584.43|578.49|193
1743924300000|2025-04-06 07:25:00|585.92|579.98|584.03|578.09|585.92|579.98|584.03|578.09|72
1743924600000|2025-04-06 07:30:00|583.94|578|584.77|578.83|585.39|579.45|583.09|577.15|108
1743924900000|2025-04-06 07:35:00|584.84|578.9|586.24|580.3|586.32|580.38|584.84|578.9|143
1743925200000|2025-04-06 07:40:00|586.32|580.38|585.4|579.46|586.79|580.85|584.99|579.05|152
1743925500000|2025-04-06 07:45:00|585.6|579.66|585.47|579.53|587.14|581.2|585.08|579.14|148
1743925800000|2025-04-06 07:50:00|585.46|579.52|586.85|580.91|587.58|581.64|585.46|579.52|152
1743926100000|2025-04-06 07:55:00|586.75|580.81|585.89|579.95|586.96|581.02|585.5|579.56|117
1743926400000|2025-04-06 08:00:00|585.9|579.96|585.69|579.75|587.04|581.1|585.36|579.42|216
1743926700000|2025-04-06 08:05:00|585.68|579.74|585.64|579.7|586.78|580.84|585.51|579.57|251
1743927000000|2025-04-06 08:10:00|585.65|579.71|584.91|578.97|585.77|579.83|584.77|578.83|142
1743927300000|2025-04-06 08:15:00|584.96|579.02|585.34|579.4|586.09|580.15|584.82|578.88|166
1743927600000|2025-04-06 08:20:00|585.42|579.48|586.14|580.2|586.97|581.03|585.42|579.48|151
1743927900000|2025-04-06 08:25:00|586.22|580.28|584.91|578.97|586.31|580.37|583.71|577.77|233
1743928200000|2025-04-06 08:30:00|584.96|579.02|586.79|580.85|586.79|580.85|584.87|578.93|171
1743928500000|2025-04-06 08:35:00|586.8|580.86|588.03|582.09|588.77|582.83|586.04|580.1|206
1743928800000|2025-04-06 08:40:00|588.04|582.1|589.23|583.29|589.43|583.49|587.95|582.01|204
1743929100000|2025-04-06 08:45:00|589.25|583.31|590.51|584.57|590.51|584.57|589.25|583.31|220
1743929400000|2025-04-06 08:50:00|590.52|584.58|592.43|586.49|592.45|586.51|590.31|584.37|256
1743929700000|2025-04-06 08:55:00|592.44|586.5|590.13|584.19|592.44|586.5|590.07|584.13|256
1743930000000|2025-04-06 09:00:00|590.07|584.13|587.48|581.54|590.29|584.35|585.9|579.96|431
1743930300000|2025-04-06 09:05:00|587.47|581.53|586.58|580.64|587.47|581.53|584.46|578.52|341
1743930600000|2025-04-06 09:10:00|586.57|580.63|584.64|578.7|587.16|581.22|584.43|578.49|203
1743930900000|2025-04-06 09:15:00|584.74|578.8|585.09|579.15|585.23|579.29|584.27|578.33|346
1743931200000|2025-04-06 09:20:00|585.1|579.16|584.04|578.1|585.68|579.74|583.89|577.95|404
1743931500000|2025-04-06 09:25:00|584.03|578.09|583.36|577.42|584.44|578.5|583.36|577.42|393
1743931800000|2025-04-06 09:30:00|583.35|577.41|582.39|576.45|583.75|577.81|580.79|574.85|532
1743932100000|2025-04-06 09:35:00|582.38|576.44|582.41|576.47|582.8|576.86|581.56|575.62|492
1743932400000|2025-04-06 09:40:00|582.4|576.46|580.45|574.51|582.4|576.46|580.45|574.51|526
1743932700000|2025-04-06 09:45:00|580.44|574.5|579.76|573.82|580.97|575.03|579.19|573.25|331
1743933000000|2025-04-06 09:50:00|579.75|573.81|579.78|573.84|580.05|574.11|578.39|572.45|286
1743933300000|2025-04-06 09:55:00|579.77|573.83|579.11|573.17|580.42|574.48|578.97|573.03|300
1743933600000|2025-04-06 10:00:00|579.1|573.16|577.41|571.47|579.47|573.53|577.02|571.08|311
1743933900000|2025-04-06 10:05:00|577.3|571.36|576.28|570.34|578.37|572.43|576.26|570.32|332
1743934200000|2025-04-06 10:10:00|576.45|570.51|576.77|570.83|577.41|571.47|575.64|569.7|245
1743934500000|2025-04-06 10:15:00|576.78|570.84|574.46|568.52|577.05|571.11|574.07|568.13|398
1743934800000|2025-04-06 10:20:00|574.53|568.59|575.67|569.73|576.25|570.31|573.62|567.68|389
1743935100000|2025-04-06 10:25:00|575.66|569.72|576.95|571.01|577.17|571.23|575.52|569.58|292
1743935400000|2025-04-06 10:30:00|576.94|571|578.59|572.65|578.59|572.65|576.58|570.64|276
1743935700000|2025-04-06 10:35:00|578.51|572.57|578.95|573.01|579.44|573.5|577.87|571.93|222
1743936000000|2025-04-06 10:40:00|578.96|573.02|576.14|570.2|578.96|573.02|576.14|570.2|166
1743936300000|2025-04-06 10:45:00|576.12|570.18|576.38|570.44|577.44|571.5|575.53|569.59|139
1743936600000|2025-04-06 10:50:00|576.26|570.32|576.59|570.65|577.04|571.1|575.99|570.05|160
1743936900000|2025-04-06 10:55:00|576.77|570.83|575.41|569.47|576.84|570.9|575.23|569.29|76
1743937200000|2025-04-06 11:00:00|575.4|569.46|576.02|570.08|576.13|570.19|574.57|568.63|219
1743937500000|2025-04-06 11:05:00|575.98|570.04|574.86|568.92|576.94|571|574.55|568.61|193
1743937800000|2025-04-06 11:10:00|574.69|568.75|573.75|567.81|575.78|569.84|573.75|567.81|203
1743938100000|2025-04-06 11:15:00|573.74|567.8|573.43|567.49|574.85|568.91|573.32|567.38|272
1743938400000|2025-04-06 11:20:00|573.42|567.48|573.91|567.97|574.58|568.64|573.36|567.42|133
1743938700000|2025-04-06 11:25:00|574.16|568.22|574.51|568.57|574.82|568.88|574.06|568.12|97
1743939000000|2025-04-06 11:30:00|574.5|568.56|573.5|567.56|574.58|568.64|573.08|567.14|225
1743939300000|2025-04-06 11:35:00|573.49|567.55|573.44|567.5|574.27|568.33|573.18|567.24|179
1743939600000|2025-04-06 11:40:00|573.43|567.49|574.45|568.51|574.71|568.77|573.14|567.2|227
1743939900000|2025-04-06 11:45:00|574.44|568.5|573.9|567.96|574.6|568.66|573.64|567.7|112
1743940200000|2025-04-06 11:50:00|573.91|567.97|575.19|569.25|575.42|569.48|573.91|567.97|202
1743940500000|2025-04-06 11:55:00|574.99|569.05|575.22|569.28|575.48|569.54|574.96|569.02|58
1743940800000|2025-04-06 12:00:00|575.21|569.27|575.44|569.5|575.91|569.97|574.55|568.61|159
1743941100000|2025-04-06 12:05:00|575.45|569.51|576.23|570.29|576.57|570.63|575.45|569.51|81
1743941400000|2025-04-06 12:10:00|576.2|570.26|575.41|569.47|576.2|570.26|575.07|569.13|106
1743941700000|2025-04-06 12:15:00|575.4|569.46|574.55|568.61|575.4|569.46|574.29|568.35|125
1743942000000|2025-04-06 12:20:00|574.46|568.52|574.62|568.68|574.65|568.71|573.12|567.18|183
1743942300000|2025-04-06 12:25:00|574.7|568.76|575.05|569.11|575.17|569.23|574.58|568.64|86
1743942600000|2025-04-06 12:30:00|575.04|569.1|572.26|566.32|575.17|569.23|572.17|566.23|252
1743942900000|2025-04-06 12:35:00|572.25|566.31|571.73|565.79|572.48|566.54|571.44|565.5|244
1743943200000|2025-04-06 12:40:00|571.81|565.87|572.39|566.45|572.87|566.93|571.74|565.8|190
1743943500000|2025-04-06 12:45:00|572.4|566.46|571.9|565.96|573.36|567.42|571.43|565.49|231
1743943800000|2025-04-06 12:50:00|571.89|565.95|571.13|565.19|573.06|567.12|570.99|565.05|278
1743944100000|2025-04-06 12:55:00|571.18|565.24|570.37|564.43|571.45|565.51|570.06|564.12|210
1743944400000|2025-04-06 13:00:00|570.35|564.41|569.8|563.86|570.92|564.98|569.59|563.65|291
1743944700000|2025-04-06 13:05:00|569.89|563.95|570.79|564.85|571.4|565.46|569.89|563.95|220
1743945000000|2025-04-06 13:10:00|570.78|564.84|570.74|564.8|571.32|565.38|570.35|564.41|192
1743945300000|2025-04-06 13:15:00|570.6|564.66|568.35|562.41|570.94|565|567.73|561.79|334
1743945600000|2025-04-06 13:20:00|568.28|562.34|566.8|560.86|568.28|562.34|566.51|560.57|379
1743945900000|2025-04-06 13:25:00|566.81|560.87|566.46|560.52|567.55|561.61|566.36|560.42|303
1743946200000|2025-04-06 13:30:00|566.45|560.51|566.67|560.73|567.5|561.56|565.72|559.78|412
1743946500000|2025-04-06 13:35:00|566.66|560.72|563.7|557.76|566.92|560.98|563.56|557.62|496
1743946800000|2025-04-06 13:40:00|563.69|557.75|563.86|557.92|565.15|559.21|563.59|557.65|377
1743947100000|2025-04-06 13:45:00|563.98|558.04|564.83|558.89|565.03|559.09|561.89|555.95|508
1743947400000|2025-04-06 13:50:00|564.82|558.88|560.74|554.8|564.9|558.96|559.65|553.71|558
1743947700000|2025-04-06 13:55:00|560.73|554.79|560.28|554.34|561.23|555.29|559.44|553.5|499
1743948000000|2025-04-06 14:00:00|560.27|554.33|560.01|554.07|561.57|555.63|559.37|553.43|590
1743948300000|2025-04-06 14:05:00|560|554.06|562.4|556.46|563.21|557.27|559.56|553.62|516
1743948600000|2025-04-06 14:10:00|562.39|556.45|565.04|559.1|565.55|559.61|562.03|556.09|398
1743948900000|2025-04-06 14:15:00|565.05|559.11|561.42|555.48|565.08|559.14|561.42|555.48|490
1743949200000|2025-04-06 14:20:00|561.41|555.47|560.99|555.05|562.01|556.07|560.41|554.47|399
1743949500000|2025-04-06 14:25:00|560.98|555.04|559.52|553.58|562.04|556.1|559.37|553.43|400
1743949800000|2025-04-06 14:30:00|559.51|553.57|560.82|554.88|561.25|555.31|559.34|553.4|464
1743950100000|2025-04-06 14:35:00|560.81|554.87|562.11|556.17|562.88|556.94|560.81|554.87|372
1743950400000|2025-04-06 14:40:00|562.1|556.16|563.75|557.81|563.85|557.91|561.6|555.66|266
1743950700000|2025-04-06 14:45:00|563.79|557.85|566.32|560.38|566.32|560.38|563.08|557.14|393
1743951000000|2025-04-06 14:50:00|566.34|560.4|565.23|559.29|566.85|560.91|564.91|558.97|360
1743951300000|2025-04-06 14:55:00|565.22|559.28|566.93|560.99|567.1|561.16|564.69|558.75|154
1743951600000|2025-04-06 15:00:00|566.92|560.98|566.9|560.96|568.18|562.24|566.39|560.45|344
1743951900000|2025-04-06 15:05:00|566.89|560.95|565.89|559.95|567.26|561.32|565.32|559.38|263
1743952200000|2025-04-06 15:10:00|565.88|559.94|565.62|559.68|565.88|559.94|563.64|557.7|175
1743952500000|2025-04-06 15:15:00|565.55|559.61|565.38|559.44|566.23|560.29|564.89|558.95|235
1743952800000|2025-04-06 15:20:00|565.37|559.43|563.93|557.99|565.37|559.43|563.5|557.56|219
1743953100000|2025-04-06 15:25:00|563.87|557.93|563.56|557.62|564.38|558.44|563.55|557.61|169
1743953400000|2025-04-06 15:30:00|563.55|557.61|563.81|557.87|564.87|558.93|563.38|557.44|245
1743953700000|2025-04-06 15:35:00|563.8|557.86|564.5|558.56|565.33|559.39|563.54|557.6|274
1743954000000|2025-04-06 15:40:00|564.42|558.48|566.54|560.6|566.8|560.86|564.34|558.4|181
1743954300000|2025-04-06 15:45:00|566.55|560.61|566.47|560.53|567.59|561.65|565.95|560.01|227
1743954600000|2025-04-06 15:50:00|566.46|560.52|565.52|559.58|566.46|560.52|564.49|558.55|352
1743954900000|2025-04-06 15:55:00|565.51|559.57|565.07|559.13|566.33|560.39|564.55|558.61|307
1743955200000|2025-04-06 16:00:00|565.06|559.12|564.78|558.84|565.86|559.92|563.88|557.94|383
1743955500000|2025-04-06 16:05:00|564.72|558.78|563.75|557.81|565.79|559.85|563.43|557.49|297
1743955800000|2025-04-06 16:10:00|563.65|557.71|562.75|556.81|563.77|557.83|562.46|556.52|206
1743956100000|2025-04-06 16:15:00|562.83|556.89|560.76|554.82|563.58|557.64|560.41|554.47|452
1743956400000|2025-04-06 16:20:00|560.75|554.81|562.05|556.11|562.13|556.19|560.23|554.29|316
1743956700000|2025-04-06 16:25:00|562.15|556.21|563.16|557.22|564.07|558.13|562.14|556.2|207
1743957000000|2025-04-06 16:30:00|563.15|557.21|561.23|555.29|563.63|557.69|560.66|554.72|316
1743957300000|2025-04-06 16:35:00|561.24|555.3|561.94|556|562.38|556.44|560.96|555.02|211
1743957600000|2025-04-06 16:40:00|561.93|555.99|559.9|553.96|561.93|555.99|559.37|553.43|370
1743957900000|2025-04-06 16:45:00|559.89|553.95|560.41|554.47|560.83|554.89|558.02|552.08|342
1743958200000|2025-04-06 16:50:00|560.45|554.51|559.54|553.6|560.52|554.58|558.26|552.32|413
1743958500000|2025-04-06 16:55:00|559.53|553.59|557.33|551.39|559.53|553.59|556.6|550.66|457
1743958800000|2025-04-06 17:00:00|557.32|551.38|556.35|550.41|558.19|552.25|555.58|549.64|450
1743959100000|2025-04-06 17:05:00|556.4|550.46|556.71|550.77|558.12|552.18|555.7|549.76|305
1743959400000|2025-04-06 17:10:00|556.69|550.75|554.57|548.63|556.72|550.78|554.19|548.25|384
1743959700000|2025-04-06 17:15:00|554.56|548.62|555.78|549.84|556.61|550.67|554.25|548.31|397
1743960000000|2025-04-06 17:20:00|555.77|549.83|552.29|546.35|555.77|549.83|551.55|545.61|509
1743960300000|2025-04-06 17:25:00|552.28|546.34|547.05|541.11|552.39|546.45|546.04|540.1|593
1743960600000|2025-04-06 17:30:00|547.04|541.1|546.72|540.78|547.42|541.48|545.52|539.58|592
1743960900000|2025-04-06 17:35:00|546.29|540.35|545.53|539.59|547.44|541.5|545.21|539.27|702
1743961200000|2025-04-06 17:40:00|545.52|539.58|542.23|536.29|546.56|540.62|539.55|533.61|751
1743961500000|2025-04-06 17:45:00|542.48|536.54|544.59|538.65|546.96|541.02|540.1|534.16|812
1743961800000|2025-04-06 17:50:00|544.6|538.66|542.83|536.89|544.98|539.04|542.29|536.35|666
1743962100000|2025-04-06 17:55:00|542.84|536.9|540.12|534.18|543.78|537.84|539.55|533.61|568
1743962400000|2025-04-06 18:00:00|540.11|534.17|536.31|530.37|540.37|534.43|536.31|530.37|608
1743962700000|2025-04-06 18:05:00|536.3|530.36|535.75|529.81|537.29|531.35|534.39|528.45|583
1743963000000|2025-04-06 18:10:00|535.74|529.8|535.66|529.72|537.7|531.76|535.51|529.57|634
1743963300000|2025-04-06 18:15:00|535.58|529.64|529.63|523.69|535.58|529.64|529.61|523.67|780
1743963600000|2025-04-06 18:20:00|529.64|523.7|526.16|520.22|530.5|524.56|523.38|517.44|859
1743963900000|2025-04-06 18:25:00|526.18|520.24|523.27|517.33|530.82|524.88|523.27|517.33|895
1743964200000|2025-04-06 18:30:00|523.26|517.32|528.08|522.14|528.31|522.37|523.22|517.28|894
1743964500000|2025-04-06 18:35:00|528.09|522.15|525.82|519.88|531.04|525.1|525.79|519.85|818
1743964800000|2025-04-06 18:40:00|525.44|519.5|524.91|518.97|528.08|522.14|524.84|518.9|683
1743965100000|2025-04-06 18:45:00|525.01|519.07|521.28|515.34|527.09|521.15|520.91|514.97|801
1743965400000|2025-04-06 18:50:00|521.16|515.22|520.76|514.82|521.43|515.49|517.53|511.59|873
1743965700000|2025-04-06 18:55:00|520.72|514.78|521.1|515.16|525.1|519.16|519.42|513.48|790
1743966000000|2025-04-06 19:00:00|520.9|514.96|522.02|516.08|525.58|519.64|520.89|514.95|851
1743966300000|2025-04-06 19:05:00|521.76|515.82|520.2|514.26|524.13|518.19|518.97|513.03|848
1743966600000|2025-04-06 19:10:00|520.19|514.25|522.85|516.91|523.6|517.66|519.65|513.71|761
1743966900000|2025-04-06 19:15:00|522.84|516.9|524.82|518.88|527.32|521.38|521.72|515.78|890
1743967200000|2025-04-06 19:20:00|524.81|518.87|521.02|515.08|525.67|519.73|520.8|514.86|797
1743967500000|2025-04-06 19:25:00|521.03|515.09|522.1|516.16|522.5|516.56|520.69|514.75|730
1743967800000|2025-04-06 19:30:00|522.09|516.15|525.45|512.51|526.49|518.73|521.33|512.18|796
1743968100000|2025-04-06 19:35:00|525.35|512.41|525.62|512.68|527.88|514.94|525.01|512.07|692
1743968400000|2025-04-06 19:40:00|525.61|512.67|524.72|511.78|526.27|513.33|524.41|511.47|529
1743968700000|2025-04-06 19:45:00|524.65|511.71|523.4|510.46|525.68|512.74|522.2|509.26|612
1743969000000|2025-04-06 19:50:00|523.39|510.45|526.17|513.23|526.25|513.31|522.43|509.49|414
1743969300000|2025-04-06 19:55:00|526.16|513.22|527.54|514.6|528.36|515.42|526.04|513.1|482
1743969600000|2025-04-06 20:00:00|527.53|514.59|527.21|514.27|529.59|516.65|525.97|513.03|736
1743969900000|2025-04-06 20:05:00|527.18|514.24|524.34|511.4|528.67|515.73|523.99|511.05|644
1743970200000|2025-04-06 20:10:00|524.31|511.37|523.47|510.53|525.45|512.51|523.47|510.53|476
1743970500000|2025-04-06 20:15:00|523.46|510.52|525.08|512.14|525.3|512.36|522.32|509.38|483
1743970800000|2025-04-06 20:20:00|524.96|512.02|523.38|510.44|525.03|512.09|523.03|510.09|441
1743971100000|2025-04-06 20:25:00|523.56|510.62|522.46|509.52|523.85|510.91|522.29|509.35|340
1743971400000|2025-04-06 20:30:00|522.37|509.43|517.85|504.91|523.85|510.91|517.19|504.25|625
1743971700000|2025-04-06 20:35:00|517.69|504.75|519.02|506.08|519.12|506.18|511.26|498.32|822
1743972000000|2025-04-06 20:40:00|519.01|506.07|518.34|505.4|520.08|507.14|517.42|504.48|761
1743972300000|2025-04-06 20:45:00|518.35|505.41|514.2|501.26|518.45|505.51|513.59|500.65|795
1743972600000|2025-04-06 20:50:00|514.17|501.23|513.74|500.8|516.73|503.79|513.46|500.52|734
1743972900000|2025-04-06 20:55:00|513.75|500.81|512.44|499.5|515.38|502.44|511.03|498.09|738
1743973200000|2025-04-06 21:00:00|512.35|499.41|513.47|507.53|515.89|508.14|511.56|498.62|796
1743973500000|2025-04-06 21:05:00|513.46|507.52|511.75|505.81|514.7|508.76|511.47|505.53|636
1743973800000|2025-04-06 21:10:00|511.81|505.87|513.9|507.96|515.84|509.9|511.61|505.67|545
1743974100000|2025-04-06 21:15:00|513.97|508.03|513.64|507.7|516.26|510.32|513.47|507.53|510
1743974400000|2025-04-06 21:20:00|513.77|507.83|514.14|508.2|515.98|510.04|513.65|507.71|309
1743974700000|2025-04-06 21:25:00|514.15|508.21|510.85|504.91|514.15|508.21|509.9|503.96|434
1743975000000|2025-04-06 21:30:00|510.91|504.97|512.8|506.86|513.46|507.52|509.75|503.81|429
1743975300000|2025-04-06 21:35:00|512.79|506.85|512.14|506.2|513.46|507.52|511.32|505.38|347
1743975600000|2025-04-06 21:40:00|512.01|506.07|513.04|507.1|513.04|507.1|511.51|505.57|149
1743975900000|2025-04-06 21:45:00|513.03|507.09|513.58|507.64|513.58|507.64|513.03|507.09|64
1743976200000|2025-04-06 21:50:00|513.57|507.63|513.24|507.3|513.66|507.72|513.24|507.3|49
1743976500000|2025-04-06 21:55:00|513.21|507.27|509.8|503.86|513.21|507.27|509.09|503.15|215
1743976800000|2025-04-06 22:00:00|509.95|504.01|510.36|504.42|511.64|505.7|505.62|499.68|840
1743977100000|2025-04-06 22:05:00|510.95|505.01|511.83|505.89|512.9|506.96|509.7|503.76|790
1743977400000|2025-04-06 22:10:00|511.91|505.97|514.1|508.16|517.22|511.28|511.91|505.97|684
1743977700000|2025-04-06 22:15:00|514.12|508.18|513.36|507.42|515.36|509.42|511.54|505.6|792
1743978000000|2025-04-06 22:20:00|513.27|507.33|512.81|506.87|513.79|507.85|510.7|504.76|750
1743978300000|2025-04-06 22:25:00|512.75|506.81|513.5|507.56|515.18|509.24|511.79|505.85|763
1743978600000|2025-04-06 22:30:00|513.49|507.55|511|505.06|513.74|507.8|510.9|504.96|639
1743978900000|2025-04-06 22:35:00|511.07|505.13|510.93|504.99|512.26|506.32|509.86|503.92|552
1743979200000|2025-04-06 22:40:00|510.92|504.98|508.64|502.7|511.75|505.81|507.89|501.95|680
1743979500000|2025-04-06 22:45:00|508.55|502.61|508.96|503.02|509.78|503.84|506.84|500.9|657
1743979800000|2025-04-06 22:50:00|509.17|503.23|508.12|502.18|509.61|503.67|505.97|500.03|622
1743980100000|2025-04-06 22:55:00|508.05|502.11|506.86|500.92|509.12|503.18|506|500.06|466
1743980400000|2025-04-06 23:00:00|506.85|500.91|505.97|500.03|508.57|502.63|504.62|498.68|758
1743980700000|2025-04-06 23:05:00|505.98|500.04|504.87|498.93|507.45|501.51|504.65|498.71|780
1743981000000|2025-04-06 23:10:00|504.86|498.92|506.68|500.74|507.44|501.5|503.53|497.59|767
1743981300000|2025-04-06 23:15:00|506.81|500.87|504.1|498.16|507.29|501.35|501.15|495.21|705
1743981600000|2025-04-06 23:20:00|504.12|498.18|502.69|496.75|506.01|500.07|500.38|494.44|850
1743981900000|2025-04-06 23:25:00|502.7|496.76|503.79|497.85|505.77|499.83|502.55|496.61|641
1743982200000|2025-04-06 23:30:00|503.67|497.73|508.55|502.61|508.57|502.63|503.52|497.58|601
1743982500000|2025-04-06 23:35:00|508.56|502.62|511.84|505.9|512.15|506.21|508.25|502.31|603
1743982800000|2025-04-06 23:40:00|511.85|505.91|513.09|507.15|514.27|508.33|511.73|505.79|535
1743983100000|2025-04-06 23:45:00|513.08|507.14|513.34|507.4|514.73|508.79|512.15|506.21|605
1743983400000|2025-04-06 23:50:00|513.4|507.46|512.66|506.72|513.55|507.61|510.96|505.02|358
1743983700000|2025-04-06 23:55:00|512.65|506.71|513.14|507.2|513.48|507.54|511.72|505.78|313
1743984000000|2025-04-07 00:00:00|513.15|507.21|512.57|506.63|516.25|510.31|512.57|506.63|641
1743984300000|2025-04-07 00:05:00|512.56|506.62|510.85|504.91|514.19|508.25|510.85|504.91|648
1743984600000|2025-04-07 00:10:00|510.83|504.89|508.04|502.1|511.66|505.72|507.89|501.95|482
1743984900000|2025-04-07 00:15:00|508.05|502.11|511.64|505.7|513.38|507.44|508.05|502.11|617
1743985200000|2025-04-07 00:20:00|511.65|505.71|509.6|503.66|513.18|507.24|508.77|502.83|669
1743985500000|2025-04-07 00:25:00|509.54|503.6|513.39|507.45|513.96|508.02|508.77|502.83|478
1743985800000|2025-04-07 00:30:00|513.29|507.35|510.96|505.02|513.83|507.89|509.95|504.01|639
1743986100000|2025-04-07 00:35:00|510.88|504.94|513.03|507.09|513.3|507.36|509.94|504|625
1743986400000|2025-04-07 00:40:00|513.02|507.08|508.56|502.62|513.02|507.08|507.84|501.9|634
1743986700000|2025-04-07 00:45:00|508.35|502.41|506.36|500.42|508.71|502.77|506.08|500.14|702
1743987000000|2025-04-07 00:50:00|506.43|500.49|506.25|500.31|506.64|500.7|504.95|499.01|578
1743987300000|2025-04-07 00:55:00|506.43|500.49|509.66|503.72|510.96|505.02|506.04|500.1|398
1743987600000|2025-04-07 01:00:00|509.67|503.73|512.65|506.71|514.06|508.12|509.67|503.73|711
1743987900000|2025-04-07 01:05:00|512.66|506.72|513.41|507.47|514.48|508.54|511.09|505.15|621
1743988200000|2025-04-07 01:10:00|513.39|507.45|517.74|511.8|518.54|512.6|513.39|507.45|654
1743988500000|2025-04-07 01:15:00|518.08|512.14|521.55|515.61|521.89|515.95|516.73|510.79|741
1743988800000|2025-04-07 01:20:00|521.54|515.6|524.83|518.89|525.57|519.63|521.45|515.51|645
1743989100000|2025-04-07 01:25:00|524.75|518.81|523.71|517.77|525.88|519.94|523.45|517.51|583
1743989400000|2025-04-07 01:30:00|523.63|517.69|521.89|515.95|524.58|518.64|521.89|515.95|719
1743989700000|2025-04-07 01:35:00|521.88|515.94|518.28|512.34|522.09|516.15|517.73|511.79|528
1743990000000|2025-04-07 01:40:00|518.29|512.35|517.26|511.32|519.24|513.3|515.95|510.01|566
1743990300000|2025-04-07 01:45:00|517.25|511.31|519.67|513.73|520.12|514.18|516.09|510.15|645
1743990600000|2025-04-07 01:50:00|519.33|513.39|520.58|514.64|521.7|515.76|519.02|513.08|529
1743990900000|2025-04-07 01:55:00|520.57|514.63|520.72|514.78|521.6|515.66|519.96|514.02|351
1743991200000|2025-04-07 02:00:00|520.7|514.76|521.19|515.25|522.01|516.07|518.52|512.58|551
1743991500000|2025-04-07 02:05:00|521.12|515.18|519.42|513.48|521.44|515.5|519.25|513.31|404
1743991800000|2025-04-07 02:10:00|519.43|513.49|518.25|512.31|519.47|513.53|517.88|511.94|314
1743992100000|2025-04-07 02:15:00|518.24|512.3|519.09|513.15|519.61|513.67|517.88|511.94|567
1743992400000|2025-04-07 02:20:00|519.08|513.14|515.81|509.87|520.03|514.09|515.44|509.5|570
1743992700000|2025-04-07 02:25:00|515.82|509.88|515.68|509.74|516.7|510.76|514.82|508.88|433
1743993000000|2025-04-07 02:30:00|515.67|509.73|516.87|510.93|517.2|511.26|515.64|509.7|502
1743993300000|2025-04-07 02:35:00|517.07|511.13|514.4|508.46|517.18|511.24|513.79|507.85|534
1743993600000|2025-04-07 02:40:00|514.39|508.45|514.14|508.2|515.43|509.49|513.99|508.05|483
1743993900000|2025-04-07 02:45:00|514.19|508.25|517.57|511.63|517.81|511.87|513.7|507.76|418
1743994200000|2025-04-07 02:50:00|517.48|511.54|514.95|509.01|518.2|512.26|514.95|509.01|382
1743994500000|2025-04-07 02:55:00|515.01|509.07|514.69|508.75|515.22|509.28|513.75|507.81|404
1743994800000|2025-04-07 03:00:00|514.75|508.81|514.78|508.84|515.53|509.59|513.69|507.75|612
1743995100000|2025-04-07 03:05:00|514.85|508.91|513.96|508.02|515.36|509.42|513.82|507.88|425
1743995400000|2025-04-07 03:10:00|513.94|508|511.44|505.5|514.01|508.07|511.22|505.28|504
1743995700000|2025-04-07 03:15:00|511.43|505.49|511.5|505.56|514.28|508.34|511.18|505.24|502
1743996000000|2025-04-07 03:20:00|511.49|505.55|510.17|504.23|512.44|506.5|509.85|503.91|605
1743996300000|2025-04-07 03:25:00|510.09|504.15|511.85|505.91|512.06|506.12|509.03|503.09|494
1743996600000|2025-04-07 03:30:00|511.84|505.9|507.4|501.46|511.99|506.05|506.57|500.63|668
1743996900000|2025-04-07 03:35:00|507.39|501.45|503.25|497.31|507.46|501.52|501.64|495.7|752
1743997200000|2025-04-07 03:40:00|503.24|497.3|498.39|492.45|505.84|499.9|497.26|491.32|876
1743997500000|2025-04-07 03:45:00|498.25|492.31|501.99|496.05|502.33|496.39|497.32|491.38|873
1743997800000|2025-04-07 03:50:00|501.95|496.01|502.11|496.17|502.5|496.56|499.18|493.24|671
1743998100000|2025-04-07 03:55:00|502.15|496.21|502.51|496.57|502.98|497.04|501.11|495.17|451
1743998400000|2025-04-07 04:00:00|502.52|496.58|504.98|499.04|505.59|499.65|502.13|496.19|502
1743998700000|2025-04-07 04:05:00|504.97|499.03|501.19|495.25|506.07|500.13|499.85|493.91|518
1743999000000|2025-04-07 04:10:00|501.18|495.24|501.2|495.26|502.2|496.26|498.25|492.31|673
1743999300000|2025-04-07 04:15:00|501.27|495.33|502.29|496.35|503.15|497.21|499.18|493.24|629
1743999600000|2025-04-07 04:20:00|502.36|496.42|505.26|499.32|507.12|501.18|502.2|496.26|663
1743999900000|2025-04-07 04:25:00|505.35|499.41|506.72|500.78|507.52|501.58|504.96|499.02|590
1744000200000|2025-04-07 04:30:00|506.75|500.81|506.43|500.49|508.26|502.32|504.4|498.46|724
1744000500000|2025-04-07 04:35:00|506.46|500.52|504.04|498.1|507.18|501.24|502.81|496.87|631
1744000800000|2025-04-07 04:40:00|503.88|497.94|501.7|495.76|504.51|498.57|501.32|495.38|649
1744001100000|2025-04-07 04:45:00|501.69|495.75|502.02|496.08|504.44|498.5|500.98|495.04|724
1744001400000|2025-04-07 04:50:00|502.03|496.09|504.05|498.11|505.21|499.27|501.49|495.55|783
1744001700000|2025-04-07 04:55:00|504.11|498.17|505.18|499.24|506.61|500.67|504.04|498.1|497
1744002000000|2025-04-07 05:00:00|505.19|499.25|503.95|498.01|508.14|502.2|503.47|497.53|742
1744002300000|2025-04-07 05:05:00|503.71|497.77|502.78|496.84|504.48|498.54|501.19|495.25|657
1744002600000|2025-04-07 05:10:00|502.79|496.85|505.58|499.64|508.16|502.22|501.78|495.84|812
1744002900000|2025-04-07 05:15:00|505.59|499.65|507.71|501.77|508.49|502.55|503.63|497.69|750
1744003200000|2025-04-07 05:20:00|507.72|501.78|506.84|500.9|509.11|503.17|506.47|500.53|745
1744003500000|2025-04-07 05:25:00|506.83|500.89|506.08|500.14|508.84|502.9|505.88|499.94|722
1744003800000|2025-04-07 05:30:00|506.23|500.29|505.43|499.49|507.87|501.93|505.26|499.32|795
1744004100000|2025-04-07 05:35:00|505.42|499.48|503.85|497.91|506.05|500.11|503.7|497.76|753
1744004400000|2025-04-07 05:40:00|503.9|497.96|503.38|497.44|504.97|499.03|502.46|496.52|735
1744004700000|2025-04-07 05:45:00|503.61|497.67|500.05|494.11|504.4|498.46|500.05|494.11|687
1744005000000|2025-04-07 05:50:00|500.04|494.1|501.12|495.18|501.41|495.47|499.17|493.23|585
1744005300000|2025-04-07 05:55:00|501.3|495.36|500.79|494.85|501.41|495.47|499.48|493.54|563
1744005600000|2025-04-07 06:00:00|500.78|494.84|503.12|497.18|505.07|499.13|500.63|494.69|716
1744005900000|2025-04-07 06:05:00|503.11|497.17|500.72|494.78|504.3|498.36|500.13|494.19|713
1744006200000|2025-04-07 06:10:00|500.99|495.05|501.24|495.3|502.64|496.7|500.27|494.33|676
1744006500000|2025-04-07 06:15:00|501.23|495.29|493.61|487.67|502.47|496.53|492.89|486.95|858
1744006800000|2025-04-07 06:20:00|493.58|487.64|489.83|483.89|493.85|487.91|489.83|483.89|920
1744007100000|2025-04-07 06:25:00|489.82|483.88|486.28|480.34|490.45|484.51|484.84|478.9|863
1744007400000|2025-04-07 06:30:00|486.49|480.55|484.03|478.09|489.11|483.17|483.34|477.4|876
1744007700000|2025-04-07 06:35:00|483.98|478.04|477.96|472.02|485.87|479.93|475.16|469.22|933
1744008000000|2025-04-07 06:40:00|477.98|472.04|475.27|469.33|481.84|475.9|474.47|468.53|969
1744008300000|2025-04-07 06:45:00|475.29|469.35|475.72|469.78|477.94|472|469.8|463.86|934
1744008600000|2025-04-07 06:50:00|475.71|469.77|465.88|459.94|476.87|470.93|463.22|456.39|911
1744008900000|2025-04-07 06:55:00|465.87|459.93|468.43|462.49|470.73|464.79|464.08|458.14|912
1744009200000|2025-04-07 07:00:00|468.42|462.48|469.84|463.9|471.49|465.55|468.22|461.65|952
1744009500000|2025-04-07 07:05:00|469.78|463.84|474.81|468.87|475.98|470.04|469.27|463.33|816
1744009800000|2025-04-07 07:10:00|474.8|468.86|473.79|467.85|478.19|472.25|472.53|466.59|819
1744010100000|2025-04-07 07:15:00|473.91|467.97|479.35|473.41|479.54|473.6|473.5|467.56|856
1744010400000|2025-04-07 07:20:00|479.36|473.42|475.88|469.94|479.71|473.77|475.86|469.92|824
1744010700000|2025-04-07 07:25:00|475.97|470.03|473.3|467.36|477.04|471.1|472.82|466.88|738
1744011000000|2025-04-07 07:30:00|473.41|467.47|471.24|465.3|473.77|467.83|470.43|464.49|771
1744011300000|2025-04-07 07:35:00|471.35|465.41|475.11|469.17|475.11|469.17|470.45|464.51|731
1744011600000|2025-04-07 07:40:00|474.97|469.03|475.9|469.96|479.16|473.22|474.94|469|799
1744011900000|2025-04-07 07:45:00|475.84|469.9|473.66|467.72|475.87|469.93|473.28|467.34|706
1744012200000|2025-04-07 07:50:00|473.65|467.71|471.61|465.67|473.65|467.71|471.03|465.09|570
1744012500000|2025-04-07 07:55:00|471.49|465.55|473.22|467.28|474.31|468.37|471.2|465.26|612
1744012800000|2025-04-07 08:00:00|473.08|467.14|478.8|472.86|481.22|475.28|471.92|465.98|856
1744013100000|2025-04-07 08:05:00|478.81|472.87|476.92|470.98|480.72|474.78|476.7|470.76|834
1744013400000|2025-04-07 08:10:00|476.99|471.05|475.96|470.02|477.62|471.68|474.14|468.2|858
1744013700000|2025-04-07 08:15:00|475.9|469.96|482.69|476.75|482.69|476.75|475.11|469.17|871
1744014000000|2025-04-07 08:20:00|482.31|476.37|487.98|482.04|488.41|482.47|481.58|475.64|925
1744014300000|2025-04-07 08:25:00|488.09|482.15|486.66|480.72|488.14|482.2|484.48|478.54|790
1744014600000|2025-04-07 08:30:00|486.7|480.76|487.81|481.87|488.55|482.61|484.02|478.08|815
1744014900000|2025-04-07 08:35:00|487.82|481.88|490.29|484.35|491.91|485.97|487.78|481.84|877
1744015200000|2025-04-07 08:40:00|490.3|484.36|494.61|488.67|496.54|490.6|489.95|484.01|854
1744015500000|2025-04-07 08:45:00|494.62|488.68|493.29|487.35|496.92|490.98|493.29|487.35|865
1744015800000|2025-04-07 08:50:00|493.17|487.23|492.49|486.55|494.48|488.54|491.46|485.52|783
1744016100000|2025-04-07 08:55:00|492.56|486.62|491.77|485.83|495.05|489.11|491.38|485.44|624
1744016400000|2025-04-07 09:00:00|491.76|485.82|492.98|487.04|494.61|488.67|491.49|485.55|784
1744016700000|2025-04-07 09:05:00|492.99|487.05|490.34|484.4|492.99|487.05|489.33|483.39|672
1744017000000|2025-04-07 09:10:00|490.33|484.39|487.92|481.98|490.99|485.05|487.33|481.39|584
1744017300000|2025-04-07 09:15:00|487.84|481.9|485.81|479.87|488.21|482.27|485.42|479.48|587
1744017600000|2025-04-07 09:20:00|485.74|479.8|488.46|482.52|489.64|483.7|485.74|479.8|701
1744017900000|2025-04-07 09:25:00|488.54|482.6|491.21|485.27|492.32|486.38|487.73|481.79|708
1744018200000|2025-04-07 09:30:00|491.08|485.14|492.41|486.47|493.32|487.38|489.97|484.03|652
1744018500000|2025-04-07 09:35:00|492.4|486.46|492.68|486.74|493.56|487.62|491.09|485.15|740
1744018800000|2025-04-07 09:40:00|492.74|486.8|494.69|488.75|495.32|489.38|492.74|486.8|585
1744019100000|2025-04-07 09:45:00|494.68|488.74|496.41|490.47|496.85|490.91|492.47|486.53|729
1744019400000|2025-04-07 09:50:00|496.4|490.46|492.64|486.7|496.4|490.46|491.83|485.89|654
1744019700000|2025-04-07 09:55:00|492.58|486.64|490.03|484.09|492.68|486.74|489.52|483.58|556
1744020000000|2025-04-07 10:00:00|490.02|484.08|492.19|486.25|493.63|487.69|489.54|483.6|776
1744020300000|2025-04-07 10:05:00|492.15|486.21|492.43|486.49|494.16|488.22|491.6|485.66|720
1744020600000|2025-04-07 10:10:00|492.49|486.55|496.38|490.44|496.38|490.44|491.92|485.98|642
1744020900000|2025-04-07 10:15:00|496.43|490.49|500.98|495.04|501.45|495.51|496.13|490.19|739
1744021200000|2025-04-07 10:20:00|501.04|495.1|499.66|493.72|501.98|496.04|498.34|492.4|737
1744021500000|2025-04-07 10:25:00|499.65|493.71|498.31|492.37|499.7|493.76|496.72|490.78|691
1744021800000|2025-04-07 10:30:00|498.26|492.32|500.93|494.99|501.63|495.69|497.84|491.9|758
1744022100000|2025-04-07 10:35:00|501.01|495.07|499.01|493.07|501.28|495.34|496.35|490.41|748
1744022400000|2025-04-07 10:40:00|498.96|493.02|499.43|493.49|499.68|493.74|496.61|490.67|621
1744022700000|2025-04-07 10:45:00|499.37|493.43|496.66|490.72|500.23|494.29|496.44|490.5|634
1744023000000|2025-04-07 10:50:00|496.65|490.71|495.04|489.1|497.3|491.36|494.6|488.66|687
1744023300000|2025-04-07 10:55:00|495.03|489.09|493.78|487.84|495.03|489.09|493.26|487.32|530
1744023600000|2025-04-07 11:00:00|493.77|487.83|496.61|490.67|496.61|490.67|493.35|487.41|629
1744023900000|2025-04-07 11:05:00|496.6|490.66|497.7|491.76|498.63|492.69|495.18|489.24|563
1744024200000|2025-04-07 11:10:00|497.68|491.74|494.49|488.55|497.82|491.88|494.2|488.26|544
1744024500000|2025-04-07 11:15:00|494.47|488.53|494.7|488.76|495.01|489.07|492.89|486.95|559
1744024800000|2025-04-07 11:20:00|494.68|488.74|493.82|487.88|496.44|490.5|493.64|487.7|501
1744025100000|2025-04-07 11:25:00|493.81|487.87|493.89|487.95|495.26|489.32|492.77|486.83|443
1744025400000|2025-04-07 11:30:00|493.66|487.72|491.63|485.69|494.17|488.23|490.27|484.33|677
1744025700000|2025-04-07 11:35:00|491.6|485.66|490.04|484.1|491.6|485.66|488.84|482.9|674
1744026000000|2025-04-07 11:40:00|490.05|484.11|490.28|484.34|491.76|485.82|490.03|484.09|625
1744026300000|2025-04-07 11:45:00|490.11|484.17|489.76|483.82|491.5|485.56|489.27|483.33|561
1744026600000|2025-04-07 11:50:00|489.89|483.95|491.41|485.47|491.84|485.9|489.74|483.8|447
1744026900000|2025-04-07 11:55:00|491.37|485.43|492.2|486.26|492.96|487.02|491.18|485.24|404
1744027200000|2025-04-07 12:00:00|492.25|486.31|493.01|487.07|494.22|488.28|491|485.06|647
1744027500000|2025-04-07 12:05:00|492.85|486.91|491.2|485.26|493.1|487.16|490.79|484.85|625
1744027800000|2025-04-07 12:10:00|491.26|485.32|492.53|486.59|492.64|486.7|489.76|483.82|598
1744028100000|2025-04-07 12:15:00|492.6|486.66|490.78|484.84|493.54|487.6|490.67|484.73|622
1744028400000|2025-04-07 12:20:00|490.77|484.83|493.56|487.62|493.63|487.69|490.25|484.31|573
1744028700000|2025-04-07 12:25:00|493.51|487.57|503.13|497.19|503.75|497.81|493.51|487.57|911
1744029000000|2025-04-07 12:30:00|503.11|497.17|502.11|496.17|505.38|499.44|502.1|496.16|852
1744029300000|2025-04-07 12:35:00|502.08|496.14|500.09|494.15|503.11|497.17|499.12|493.18|803
1744029600000|2025-04-07 12:40:00|499.95|494.01|498.7|492.76|499.95|494.01|497.39|491.45|689
1744029900000|2025-04-07 12:45:00|498.44|492.5|500.81|494.87|502|496.06|495.89|489.95|805
1744030200000|2025-04-07 12:50:00|500.84|494.9|503.05|497.11|503.74|497.8|500.54|494.6|837
1744030500000|2025-04-07 12:55:00|503.11|497.17|503.06|497.12|505.7|499.76|501.89|495.95|613
1744030800000|2025-04-07 13:00:00|503.04|497.1|502.41|496.47|504.01|498.07|501.52|495.58|834
1744031100000|2025-04-07 13:05:00|502.35|496.41|501.9|495.96|504.6|498.66|499.44|493.5|796
1744031400000|2025-04-07 13:10:00|501.84|495.9|500.48|494.54|502.34|496.4|499.23|493.29|665
1744031700000|2025-04-07 13:15:00|500.4|494.46|500.26|494.32|501.26|495.32|498.73|492.79|646
1744032000000|2025-04-07 13:20:00|500.3|494.36|499.82|493.88|502.23|496.29|499.77|493.83|617
1744032300000|2025-04-07 13:25:00|499.78|493.84|497.33|491.39|499.78|493.84|496.71|490.77|699
1744032600000|2025-04-07 13:30:00|497.32|491.38|499.85|493.91|501.79|495.85|494.87|488.93|927
1744032900000|2025-04-07 13:35:00|499.69|493.75|495.93|489.99|500.02|494.08|493.83|487.89|917
1744033200000|2025-04-07 13:40:00|495.86|489.92|493.37|487.43|496.7|490.76|491.2|485.26|823
1744033500000|2025-04-07 13:45:00|493.36|487.42|500.17|494.23|501.89|495.95|492.1|486.16|921
1744033800000|2025-04-07 13:50:00|500.09|494.15|510.51|504.57|516.54|510.6|499.62|493.68|988
1744034100000|2025-04-07 13:55:00|510.5|504.56|514.36|508.42|517.6|511.66|509.96|504.02|973
1744034400000|2025-04-07 14:00:00|514.41|508.47|512.65|506.71|518.39|512.45|510.63|504.69|981
1744034700000|2025-04-07 14:05:00|512.57|506.63|515.69|509.75|516.8|510.86|511.9|505.96|952
1744035000000|2025-04-07 14:10:00|515.68|509.74|524.04|518.1|526.64|520.7|515.64|509.7|862
1744035300000|2025-04-07 14:15:00|524.03|518.09|527.56|521.62|536.66|530.72|523.37|517.43|972
1744035600000|2025-04-07 14:20:00|527.43|521.49|516.22|510.28|527.43|521.49|512.77|506.83|955
1744035900000|2025-04-07 14:25:00|516.74|510.8|512.23|506.29|521.59|515.65|509.11|503.17|1000
1744036200000|2025-04-07 14:30:00|512.17|506.23|514.76|508.82|523.86|517.92|510.04|504.1|942
1744036500000|2025-04-07 14:35:00|514.1|508.16|511.3|505.36|516.6|510.66|509.61|503.67|956
1744036800000|2025-04-07 14:40:00|510.4|504.46|513.44|507.5|514.94|509|509.37|503.43|976
1744037100000|2025-04-07 14:45:00|513.43|507.49|513.47|507.53|516.17|510.23|509.97|504.03|910
1744037400000|2025-04-07 14:50:00|513.44|507.5|518.59|512.65|519.6|513.66|512.73|506.79|944
1744037700000|2025-04-07 14:55:00|518.58|512.64|516.17|510.23|519.34|513.4|514.27|508.33|885
1744038000000|2025-04-07 15:00:00|515.88|509.94|516.89|510.95|519.36|513.42|515.29|509.35|872
1744038300000|2025-04-07 15:05:00|516.88|510.94|512.5|506.56|517.06|511.12|511.81|505.87|924
1744038600000|2025-04-07 15:10:00|512.42|506.48|510.86|504.92|517.36|511.42|510.66|504.72|858
1744038900000|2025-04-07 15:15:00|510.85|504.91|513.09|507.15|514|508.06|507.01|501.07|972
1744039200000|2025-04-07 15:20:00|513.05|507.11|509.56|503.62|516.17|510.23|509.17|503.23|913
1744039500000|2025-04-07 15:25:00|509.75|503.81|508.3|502.36|511.5|505.56|507.99|502.05|814
1744039800000|2025-04-07 15:30:00|508.29|502.35|513.57|507.63|514.13|508.19|508.13|502.19|872
1744040100000|2025-04-07 15:35:00|513.62|507.68|515.45|509.51|518.2|512.26|513.43|507.49|804
1744040400000|2025-04-07 15:40:00|515.43|509.49|517.84|511.9|518.78|512.84|514.6|508.66|791
1744040700000|2025-04-07 15:45:00|517.64|511.7|515.81|509.87|518.15|512.21|514.5|508.56|752
1744041000000|2025-04-07 15:50:00|515.82|509.88|513.49|507.55|517.83|511.89|513.14|507.2|659
1744041300000|2025-04-07 15:55:00|513.63|507.69|514.17|508.23|515.56|509.62|513.55|507.61|526
1744041600000|2025-04-07 16:00:00|514.16|508.22|514.51|508.57|515.44|509.5|513.21|507.27|726
1744041900000|2025-04-07 16:05:00|514.77|508.83|512.56|506.62|514.77|508.83|511.12|505.18|669
1744042200000|2025-04-07 16:10:00|512.62|506.68|512.96|507.02|514.18|508.24|510.56|504.62|646
1744042500000|2025-04-07 16:15:00|512.95|507.01|511.69|505.75|513.69|507.75|509.91|503.97|648
1744042800000|2025-04-07 16:20:00|511.59|505.65|510.55|504.61|512.19|506.25|507.22|501.28|808
1744043100000|2025-04-07 16:25:00|510.25|504.31|513.07|507.13|513.47|507.53|510.23|504.29|650
1744043400000|2025-04-07 16:30:00|513.02|507.08|514.88|508.94|515.37|509.43|512.31|506.37|655
1744043700000|2025-04-07 16:35:00|514.89|508.95|512.49|506.55|515.49|509.55|512.3|506.36|678
1744044000000|2025-04-07 16:40:00|512.44|506.5|510.52|504.58|512.89|506.95|509.33|503.39|745
1744044300000|2025-04-07 16:45:00|510.53|504.59|509.01|503.07|510.53|504.59|507.33|501.39|761
1744044600000|2025-04-07 16:50:00|509.02|503.08|508.36|502.42|509.76|503.82|507.1|501.16|745
1744044900000|2025-04-07 16:55:00|508.42|502.48|505.66|499.72|508.77|502.83|504.4|498.46|614
1744045200000|2025-04-07 17:00:00|505.65|499.71|508.68|502.74|514.27|508.33|505.51|499.57|911
1744045500000|2025-04-07 17:05:00|508.67|502.73|509.71|503.77|510.5|504.56|506.71|500.77|746
1744045800000|2025-04-07 17:10:00|509.74|503.8|512.57|506.63|513.03|507.09|508.81|502.87|635
1744046100000|2025-04-07 17:15:00|512.49|506.55|511.32|505.38|514.11|508.17|510.58|504.64|673
1744046400000|2025-04-07 17:20:00|511.33|505.39|512.46|506.52|512.78|506.84|509.81|503.87|737
1744046700000|2025-04-07 17:25:00|512.42|506.48|513.47|507.53|516.12|510.18|510.94|505|652
1744047000000|2025-04-07 17:30:00|513.64|507.7|512.53|506.59|514.29|508.35|511.62|505.68|748
1744047300000|2025-04-07 17:35:00|512.51|506.57|516.31|510.37|516.45|510.51|512.22|506.28|719
1744047600000|2025-04-07 17:40:00|516.42|510.48|516.65|510.71|517.8|511.86|514.01|508.07|467
1744047900000|2025-04-07 17:45:00|516.66|510.72|517.13|511.19|519.37|513.43|515.37|509.43|763
1744048200000|2025-04-07 17:50:00|517.16|511.22|516.67|510.73|517.73|511.79|514.87|508.93|665
1744048500000|2025-04-07 17:55:00|516.68|510.74|517.1|511.16|518.05|512.11|515.57|509.63|515
1744048800000|2025-04-07 18:00:00|517.17|511.23|515.64|509.7|518.08|512.14|514.71|508.77|734
1744049100000|2025-04-07 18:05:00|515.65|509.71|514.67|508.73|515.97|510.03|513.94|508|662
1744049400000|2025-04-07 18:10:00|514.66|508.72|513.63|507.69|516.67|510.73|513.28|507.34|605
1744049700000|2025-04-07 18:15:00|513.62|507.68|517.12|511.18|518.11|512.17|513.37|507.43|690
1744050000000|2025-04-07 18:20:00|517.14|511.2|516.12|510.18|517.89|511.95|515.41|509.47|550
1744050300000|2025-04-07 18:25:00|516.13|510.19|513.1|507.16|516.28|510.34|512.45|506.51|491
1744050600000|2025-04-07 18:30:00|513.12|507.18|513.06|507.12|513.66|507.72|511.73|505.79|670
1744050900000|2025-04-07 18:35:00|512.98|507.04|514.29|508.35|515|509.06|512.68|506.74|589
1744051200000|2025-04-07 18:40:00|514.18|508.24|514.86|508.92|517.02|511.08|513.46|507.52|631
1744051500000|2025-04-07 18:45:00|514.85|508.91|514.02|508.08|515.76|509.82|513.08|507.14|563
1744051800000|2025-04-07 18:50:00|513.96|508.02|512.05|506.11|514.48|508.54|511.23|505.29|502
1744052100000|2025-04-07 18:55:00|511.81|505.87|511.46|505.52|512.27|506.33|510.8|504.86|383
1744052400000|2025-04-07 19:00:00|511.51|505.57|511.63|505.69|515.92|509.98|510.9|504.96|712
1744052700000|2025-04-07 19:05:00|511.59|505.65|510.69|504.75|513.57|507.63|510.29|504.35|560
1744053000000|2025-04-07 19:10:00|510.43|504.49|510.86|504.92|511.55|505.61|509.96|504.02|517
1744053300000|2025-04-07 19:15:00|510.87|504.93|512.56|506.62|514.33|508.39|509.88|503.94|595
1744053600000|2025-04-07 19:20:00|512.4|506.46|511.49|505.55|513.27|507.33|510.92|504.98|557
1744053900000|2025-04-07 19:25:00|511.5|505.56|509.53|503.59|512.39|506.45|509.02|503.08|507
1744054200000|2025-04-07 19:30:00|509.46|503.52|512.88|506.94|513.75|507.81|509.46|503.52|462
1744054500000|2025-04-07 19:35:00|513|507.06|512.93|506.99|514.67|508.73|512.58|506.64|477
1744054800000|2025-04-07 19:40:00|512.94|507|510.07|504.13|513.43|507.49|509.93|503.99|423
1744055100000|2025-04-07 19:45:00|510.08|504.14|512.87|506.93|513.3|507.36|509.92|503.98|530
1744055400000|2025-04-07 19:50:00|512.89|506.95|512.1|506.16|512.89|506.95|510.6|504.66|512
1744055700000|2025-04-07 19:55:00|512.09|506.15|510.18|504.24|513.13|507.19|509.68|503.74|364
1744056000000|2025-04-07 20:00:00|509.99|504.05|512.62|506.68|512.67|506.73|509.99|504.05|489
1744056300000|2025-04-07 20:05:00|512.68|506.74|513.4|507.46|513.91|507.97|512.35|506.41|296
1744056600000|2025-04-07 20:10:00|513.34|507.4|513.33|507.39|514.61|508.67|512.96|507.02|186
1744056900000|2025-04-07 20:15:00|513.39|507.45|515.87|509.93|516.46|510.52|513.38|507.44|286
1744057200000|2025-04-07 20:20:00|515.92|509.98|515.94|510|516.97|511.03|515.68|509.74|279
1744057500000|2025-04-07 20:25:00|515.95|510.01|516.73|510.79|516.73|510.79|515.06|509.12|483
1744057800000|2025-04-07 20:30:00|516.74|510.8|518.63|512.69|519.06|513.12|516.74|510.8|508
1744058100000|2025-04-07 20:35:00|518.64|512.7|517.98|512.04|519.28|513.34|517.52|511.58|439
1744058400000|2025-04-07 20:40:00|517.99|512.05|520.75|514.81|520.75|514.81|517.77|511.83|418
1744058700000|2025-04-07 20:45:00|520.76|514.82|518.47|512.53|520.97|515.03|518.38|512.44|395
1744059000000|2025-04-07 20:50:00|518.44|512.5|518.9|512.96|519.41|513.47|517.99|512.05|220
1744059300000|2025-04-07 20:55:00|518.99|513.05|517.88|511.94|519|513.06|516.86|510.92|176
1744059600000|2025-04-07 21:00:00|517.89|511.95|516.57|510.63|518.34|512.4|516.57|510.63|138
1744059900000|2025-04-07 21:05:00|516.78|510.84|516.44|510.5|516.9|510.96|515.18|509.24|155
1744060200000|2025-04-07 21:10:00|516.43|510.49|519.86|513.92|519.91|513.97|516.39|510.45|184
1744060500000|2025-04-07 21:15:00|520.05|514.11|518.6|512.66|520.45|514.51|518.23|512.29|279
1744060800000|2025-04-07 21:20:00|518.59|512.65|516.72|510.78|518.59|512.65|515.64|509.7|165
1744061100000|2025-04-07 21:25:00|516.71|510.77|516.05|510.11|516.88|510.94|514.73|508.79|127
1744061400000|2025-04-07 21:30:00|516.04|510.1|514.59|508.65|516.42|510.48|514.25|508.31|257
1744061700000|2025-04-07 21:35:00|514.64|508.7|514.21|508.27|515.22|509.28|513.88|507.94|155
1744062000000|2025-04-07 21:40:00|514.2|508.26|515.87|509.93|515.99|510.05|513.88|507.94|191
1744062300000|2025-04-07 21:45:00|515.88|509.94|517.89|511.95|518.34|512.4|515.37|509.43|126
1744062600000|2025-04-07 21:50:00|517.9|511.96|521.45|515.51|521.74|515.8|517.6|511.66|458
1744062900000|2025-04-07 21:55:00|521.43|515.49|520.6|514.66|522.44|516.5|519.75|513.81|382
1744063200000|2025-04-07 22:00:00|520.34|514.4|519.99|514.05|522.11|516.17|518.37|512.43|399
1744063500000|2025-04-07 22:05:00|519.98|514.04|521.42|515.48|521.6|515.66|519.59|513.65|227
1744063800000|2025-04-07 22:10:00|521.41|515.47|522.04|516.1|522.29|516.35|520.98|515.04|190
1744064100000|2025-04-07 22:15:00|522.03|516.09|522.2|516.26|522.75|516.81|521.86|515.92|194
1744064400000|2025-04-07 22:20:00|522.1|516.16|522.47|516.53|522.84|516.9|521.8|515.86|182
1744064700000|2025-04-07 22:25:00|522.59|516.65|523.59|517.65|523.59|517.65|522.34|516.4|113
1744065000000|2025-04-07 22:30:00|523.51|517.57|521.23|515.29|523.51|517.57|520.77|514.83|299
1744065300000|2025-04-07 22:35:00|521.17|515.23|522.68|516.74|522.88|516.94|520.42|514.48|272
1744065600000|2025-04-07 22:40:00|522.66|516.72|523.14|517.2|523.37|517.43|522.03|516.09|230
1744065900000|2025-04-07 22:45:00|523.07|517.13|521.75|515.81|523.17|517.23|521.17|515.23|186
1744066200000|2025-04-07 22:50:00|521.74|515.8|521.55|515.61|523.06|517.12|521.45|515.51|304
1744066500000|2025-04-07 22:55:00|521.54|515.6|520.63|514.69|522.96|517.02|520.24|514.3|313
1744066800000|2025-04-07 23:00:00|520.62|514.68|520.31|514.37|520.72|514.78|519.41|513.47|403
1744067100000|2025-04-07 23:05:00|520.3|514.36|520.67|514.73|521.11|515.17|519|513.06|376
1744067400000|2025-04-07 23:10:00|520.66|514.72|519.52|513.58|522.47|516.53|518.94|513|196
1744067700000|2025-04-07 23:15:00|519.74|513.8|517.88|511.94|520.3|514.36|517.79|511.85|269
1744068000000|2025-04-07 23:20:00|517.87|511.93|517.59|511.65|518.72|512.78|517.59|511.65|273
1744068300000|2025-04-07 23:25:00|517.41|511.47|517.75|511.81|517.86|511.92|516.92|510.98|204
1744068600000|2025-04-07 23:30:00|517.76|511.82|516.49|510.55|518.01|512.07|515.59|509.65|357
1744068900000|2025-04-07 23:35:00|516.25|510.31|514.97|509.03|516.43|510.49|514.88|508.94|216
1744069200000|2025-04-07 23:40:00|514.95|509.01|515.18|509.24|515.78|509.84|514.44|508.5|210
1744069500000|2025-04-07 23:45:00|515.17|509.23|516.69|510.75|517.72|511.78|515.01|509.07|216
1744069800000|2025-04-07 23:50:00|516.79|510.85|515.88|509.94|517.24|511.3|515.35|509.41|255
1744070100000|2025-04-07 23:55:00|515.87|509.93|515.88|509.94|516.26|510.32|514.38|508.44|171
1744070400000|2025-04-08 00:00:00|515.89|509.95|514.5|508.56|516.16|510.22|513.81|507.87|412
1744070700000|2025-04-08 00:05:00|514.49|508.55|515.41|509.47|515.75|509.81|514.05|508.11|343
1744071000000|2025-04-08 00:10:00|515.4|509.46|516.29|510.35|517.08|511.14|515.38|509.44|245
1744071300000|2025-04-08 00:15:00|516.28|510.34|516.27|510.33|516.51|510.57|513.95|508.01|324
1744071600000|2025-04-08 00:20:00|516.21|510.27|514.29|508.35|516.95|511.01|514.29|508.35|313
1744071900000|2025-04-08 00:25:00|514.35|508.41|513.7|507.76|514.62|508.68|513.7|507.76|277
1744072200000|2025-04-08 00:30:00|513.62|507.68|513.65|507.71|513.65|507.71|511.45|505.51|494
1744072500000|2025-04-08 00:35:00|513.64|507.7|513.82|507.88|514.16|508.22|511.89|505.95|419
1744072800000|2025-04-08 00:40:00|514.05|508.11|514.45|508.51|515.57|509.63|513.84|507.9|314
1744073100000|2025-04-08 00:45:00|514.44|508.5|515.53|509.59|515.63|509.69|514.28|508.34|271
1744073400000|2025-04-08 00:50:00|515.48|509.54|516.24|510.3|516.63|510.69|514.78|508.84|196
1744073700000|2025-04-08 00:55:00|516.49|510.55|513.3|507.36|516.65|510.71|512.98|507.04|376
1744074000000|2025-04-08 01:00:00|513.52|507.58|513.3|507.36|514.35|508.41|511.38|505.44|505
1744074300000|2025-04-08 01:05:00|513.17|507.23|514.79|508.85|514.8|508.86|512.64|506.7|454
1744074600000|2025-04-08 01:10:00|514.55|508.61|515.38|509.44|515.86|509.92|514.39|508.45|270
1744074900000|2025-04-08 01:15:00|515.44|509.5|515.68|509.74|516.12|510.18|514|508.06|342
1744075200000|2025-04-08 01:20:00|515.84|509.9|519.95|514.01|519.96|514.02|515.84|509.9|337
1744075500000|2025-04-08 01:25:00|519.97|514.03|521.13|515.19|522.05|516.11|518.97|513.03|322
1744075800000|2025-04-08 01:30:00|520.8|514.86|522.02|516.08|523.52|517.58|520.28|514.34|415
1744076100000|2025-04-08 01:35:00|522.07|516.13|526.7|520.76|527.58|521.64|522.07|516.13|562
1744076400000|2025-04-08 01:40:00|526.78|520.84|526.78|520.84|527.81|521.87|526.51|520.57|394
1744076700000|2025-04-08 01:45:00|526.92|520.98|526.4|520.46|527.5|521.56|524.93|518.99|437
1744077000000|2025-04-08 01:50:00|526.37|520.43|527.43|521.49|529.14|523.2|526.3|520.36|514
1744077300000|2025-04-08 01:55:00|527.44|521.5|528.31|522.37|529.48|523.54|527.35|521.41|486
1744077600000|2025-04-08 02:00:00|528.32|522.38|528.73|522.79|530.33|524.39|527.63|521.69|564
1744077900000|2025-04-08 02:05:00|528.74|522.8|532.04|526.1|532.33|526.39|527.86|521.92|641
1744078200000|2025-04-08 02:10:00|532.13|526.19|532.54|526.6|533.32|527.38|531.2|525.26|506
1744078500000|2025-04-08 02:15:00|532.55|526.61|530.68|524.74|532.94|527|528.93|522.99|600
1744078800000|2025-04-08 02:20:00|530.69|524.75|531.85|525.91|531.89|525.95|529.94|524|548
1744079100000|2025-04-08 02:25:00|531.79|525.85|531.66|525.72|533.02|527.08|531.39|525.45|361
1744079400000|2025-04-08 02:30:00|531.65|525.71|530.05|524.11|531.69|525.75|529.93|523.99|368
1744079700000|2025-04-08 02:35:00|529.98|524.04|529.56|523.62|530.19|524.25|528.62|522.68|415
1744080000000|2025-04-08 02:40:00|529.58|523.64|529.42|523.48|530.45|524.51|528.37|522.43|434
1744080300000|2025-04-08 02:45:00|529.23|523.29|528.13|522.19|529.75|523.81|527.19|521.25|372
1744080600000|2025-04-08 02:50:00|528.17|522.23|527.19|521.25|528.44|522.5|527.06|521.12|310
1744080900000|2025-04-08 02:55:00|527.26|521.32|527.95|522.01|527.95|522.01|526.35|520.41|217
1744081200000|2025-04-08 03:00:00|527.96|522.02|527.44|521.5|528.85|522.91|527.36|521.42|386
1744081500000|2025-04-08 03:05:00|527.45|521.51|525.82|519.88|527.45|521.51|525.63|519.69|346
1744081800000|2025-04-08 03:10:00|525.73|519.79|526.31|520.37|526.32|520.38|525.31|519.37|281
1744082100000|2025-04-08 03:15:00|526.38|520.44|524.72|518.78|526.68|520.74|524.63|518.69|213
1744082400000|2025-04-08 03:20:00|524.8|518.86|525.08|519.14|525.96|520.02|524.35|518.41|402
1744082700000|2025-04-08 03:25:00|524.93|518.99|526.83|520.89|526.9|520.96|524.39|518.45|354
1744083000000|2025-04-08 03:30:00|526.82|520.88|525.87|519.93|526.83|520.89|525.12|519.18|382
1744083300000|2025-04-08 03:35:00|525.82|519.88|523.85|517.91|525.82|519.88|523.85|517.91|241
1744083600000|2025-04-08 03:40:00|523.94|518|522.07|516.13|523.94|518|521.74|515.8|154
1744083900000|2025-04-08 03:45:00|522.09|516.15|522.45|516.51|523.5|517.56|522.09|516.15|299
1744084200000|2025-04-08 03:50:00|522.46|516.52|521.78|515.84|522.74|516.8|521.53|515.59|284
1744084500000|2025-04-08 03:55:00|521.77|515.83|522.78|516.84|522.89|516.95|521.28|515.34|396
1744084800000|2025-04-08 04:00:00|522.81|516.87|522.89|516.95|524.07|518.13|522.59|516.65|322
1744085100000|2025-04-08 04:05:00|522.92|516.98|524.46|518.52|524.6|518.66|522.76|516.82|371
1744085400000|2025-04-08 04:10:00|524.47|518.53|525.3|519.36|525.72|519.78|524.24|518.3|306
1744085700000|2025-04-08 04:15:00|525.34|519.4|525.81|519.87|526.18|520.24|524.1|518.16|325
1744086000000|2025-04-08 04:20:00|525.55|519.61|526.51|520.57|527.48|521.54|525.27|519.33|377
1744086300000|2025-04-08 04:25:00|526.49|520.55|527.88|521.94|528.04|522.1|526.31|520.37|359
1744086600000|2025-04-08 04:30:00|527.89|521.95|525.65|519.71|528.08|522.14|525.52|519.58|333
1744086900000|2025-04-08 04:35:00|525.66|519.72|526.85|520.91|527.39|521.45|524.78|518.84|430
1744087200000|2025-04-08 04:40:00|526.84|520.9|526.4|520.46|527.66|521.72|526.02|520.08|338
1744087500000|2025-04-08 04:45:00|526.32|520.38|527.03|521.09|528.26|522.32|525.13|519.19|350
1744087800000|2025-04-08 04:50:00|527.02|521.08|526.76|520.82|527.38|521.44|525.99|520.05|242
1744088100000|2025-04-08 04:55:00|526.79|520.85|527.32|521.38|528.32|522.38|526.27|520.33|268
1744088400000|2025-04-08 05:00:00|527.28|521.34|525.99|520.05|528.31|522.37|525.79|519.85|337
1744088700000|2025-04-08 05:05:00|526.01|520.07|525.36|519.42|526.31|520.37|524.55|518.61|259
1744089000000|2025-04-08 05:10:00|525.37|519.43|524.39|518.45|525.55|519.61|523.39|517.45|238
1744089300000|2025-04-08 05:15:00|524.38|518.44|523.41|517.47|524.79|518.85|522.68|516.74|253
1744089600000|2025-04-08 05:20:00|523.46|517.52|521.61|515.67|524.54|518.6|521.28|515.34|435
1744089900000|2025-04-08 05:25:00|521.6|515.66|522.06|516.12|523.49|517.55|521.47|515.53|506
1744090200000|2025-04-08 05:30:00|522.2|516.26|522.45|516.51|523.59|517.65|522|516.06|408
1744090500000|2025-04-08 05:35:00|522.44|516.5|523.95|518.01|524.29|518.35|522.41|516.47|333
1744090800000|2025-04-08 05:40:00|523.84|517.9|522.91|516.97|523.84|517.9|521.87|515.93|265
1744091100000|2025-04-08 05:45:00|523.16|517.22|523.84|517.9|524.04|518.1|522.67|516.73|392
1744091400000|2025-04-08 05:50:00|523.85|517.91|525.79|519.85|526.72|520.78|523.79|517.85|447
1744091700000|2025-04-08 05:55:00|525.8|519.86|526.18|520.24|526.71|520.77|525.64|519.7|231
1744092000000|2025-04-08 06:00:00|526.1|520.16|524.03|518.09|526.16|520.22|523.21|517.27|525
1744092300000|2025-04-08 06:05:00|524.02|518.08|523.33|517.39|525.38|519.44|522.87|516.93|495
1744092600000|2025-04-08 06:10:00|523.59|517.65|522.11|516.17|524.17|518.23|521.67|515.73|457
1744092900000|2025-04-08 06:15:00|522.4|516.46|521.65|515.71|522.89|516.95|520.55|514.61|427
1744093200000|2025-04-08 06:20:00|521.66|515.72|522.12|516.18|522.38|516.44|520.65|514.71|420
1744093500000|2025-04-08 06:25:00|522.11|516.17|522.63|516.69|522.76|516.82|521.56|515.62|269
1744093800000|2025-04-08 06:30:00|522.58|516.64|521.68|515.74|523.42|517.48|521.38|515.44|371
1744094100000|2025-04-08 06:35:00|521.6|515.66|522.22|516.28|522.26|516.32|520.88|514.94|380
1744094400000|2025-04-08 06:40:00|522.21|516.27|522.73|516.79|523.07|517.13|521.51|515.57|365
1744094700000|2025-04-08 06:45:00|522.66|516.72|521.18|515.24|522.86|516.92|520.79|514.85|344
1744095000000|2025-04-08 06:50:00|521.17|515.23|520.82|514.88|521.63|515.69|520.53|514.59|313
1744095300000|2025-04-08 06:55:00|520.81|514.87|520.28|514.34|520.98|515.04|519.74|513.8|259
1744095600000|2025-04-08 07:00:00|520.27|514.33|519.64|513.7|521.61|515.67|519.38|513.44|435
1744095900000|2025-04-08 07:05:00|519.63|513.69|518.38|512.44|519.63|513.69|517.95|512.01|321
1744096200000|2025-04-08 07:10:00|518.4|512.46|518.96|513.02|519.09|513.15|518.1|512.16|289
1744096500000|2025-04-08 07:15:00|518.99|513.05|517.81|511.87|520.09|514.15|517.8|511.86|420
1744096800000|2025-04-08 07:20:00|517.8|511.86|519.22|513.28|520.64|514.7|517.65|511.71|416
1744097100000|2025-04-08 07:25:00|519.23|513.29|519.3|513.36|519.98|514.04|518.72|512.78|352
1744097400000|2025-04-08 07:30:00|519.26|513.32|517.96|512.02|519.29|513.35|517.85|511.91|423
1744097700000|2025-04-08 07:35:00|517.85|511.91|518.01|512.07|518.44|512.5|517.32|511.38|370
1744098000000|2025-04-08 07:40:00|517.98|512.04|518.54|512.6|519.27|513.33|517.73|511.79|364
1744098300000|2025-04-08 07:45:00|518.53|512.59|517.46|511.52|520.18|514.24|517.46|511.52|405
1744098600000|2025-04-08 07:50:00|517.39|511.45|519.09|513.15|519.13|513.19|517.14|511.2|271
1744098900000|2025-04-08 07:55:00|519.08|513.14|520.02|514.08|520.55|514.61|518.81|512.87|246
1744099200000|2025-04-08 08:00:00|519.95|514.01|520.24|514.3|520.95|515.01|519.55|513.61|400
1744099500000|2025-04-08 08:05:00|520.14|514.2|517.18|511.24|520.14|514.2|517.18|511.24|427
1744099800000|2025-04-08 08:10:00|517.21|511.27|513.65|507.71|517.5|511.56|513.58|507.64|435
1744100100000|2025-04-08 08:15:00|513.64|507.7|513.73|507.79|514.7|508.76|513.25|507.31|516
1744100400000|2025-04-08 08:20:00|513.72|507.78|513.4|507.46|514.55|508.61|513.25|507.31|457
1744100700000|2025-04-08 08:25:00|513.39|507.45|514.06|508.12|514.5|508.56|513.12|507.18|444
1744101000000|2025-04-08 08:30:00|514.05|508.11|514.81|508.87|516.13|510.19|513.71|507.77|489
1744101300000|2025-04-08 08:35:00|514.8|508.86|515.53|509.59|515.72|509.78|514.18|508.24|455
1744101600000|2025-04-08 08:40:00|515.52|509.58|517.22|511.28|517.43|511.49|515.35|509.41|411
1744101900000|2025-04-08 08:45:00|517.21|511.27|516.82|510.88|517.34|511.4|515.81|509.87|347
1744102200000|2025-04-08 08:50:00|516.75|510.81|517.51|511.57|518.07|512.13|516.36|510.42|385
1744102500000|2025-04-08 08:55:00|517.5|511.56|518.69|512.75|519.19|513.25|517.42|511.48|407
1744102800000|2025-04-08 09:00:00|518.77|512.83|520.18|514.24|520.38|514.44|518.17|512.23|448
1744103100000|2025-04-08 09:05:00|520.19|514.25|521|515.06|521.08|515.14|519.86|513.92|456
1744103400000|2025-04-08 09:10:00|520.99|515.05|519.65|513.71|522.24|516.3|519.56|513.62|339
1744103700000|2025-04-08 09:15:00|519.64|513.7|518.39|512.45|519.74|513.8|518.39|512.45|337
1744104000000|2025-04-08 09:20:00|518.4|512.46|519.57|513.63|519.74|513.8|518.11|512.17|343
1744104300000|2025-04-08 09:25:00|519.5|513.56|517.99|512.05|519.5|513.56|517.91|511.97|270
1744104600000|2025-04-08 09:30:00|518.05|512.11|518.98|513.04|518.98|513.04|517.9|511.96|197
1744104900000|2025-04-08 09:35:00|518.97|513.03|521.03|515.09|521.25|515.31|518.45|512.51|268
1744105200000|2025-04-08 09:40:00|520.78|514.84|521.88|515.94|522.96|517.02|520.77|514.83|228
1744105500000|2025-04-08 09:45:00|521.95|516.01|520.69|514.75|522.17|516.23|520.05|514.11|300
1744105800000|2025-04-08 09:50:00|520.68|514.74|518.97|513.03|520.68|514.74|518.97|513.03|232
1744106100000|2025-04-08 09:55:00|518.96|513.02|518.74|512.8|519.29|513.35|518.57|512.63|222
1744106400000|2025-04-08 10:00:00|518.73|512.79|519.94|514|520|514.06|518.47|512.53|258
1744106700000|2025-04-08 10:05:00|519.71|513.77|519.31|513.37|520.72|514.78|519.1|513.16|243
1744107000000|2025-04-08 10:10:00|519.25|513.31|518.32|512.38|519.55|513.61|517.68|511.74|263
1744107300000|2025-04-08 10:15:00|518.31|512.37|519.81|513.87|519.81|513.87|518.14|512.2|294
1744107600000|2025-04-08 10:20:00|519.87|513.93|519.48|513.54|520.25|514.31|518.79|512.85|238
1744107900000|2025-04-08 10:25:00|519.49|513.55|518.87|512.93|519.49|513.55|518.46|512.52|176
1744108200000|2025-04-08 10:30:00|518.8|512.86|519.21|513.27|519.51|513.57|518.21|512.27|285
1744108500000|2025-04-08 10:35:00|519.2|513.26|519.67|513.73|520.15|514.21|518.53|512.59|235
1744108800000|2025-04-08 10:40:00|519.66|513.72|518.88|512.94|520.59|514.65|518.77|512.83|244
1744109100000|2025-04-08 10:45:00|518.85|512.91|519.67|513.73|520.64|514.7|518.25|512.31|299
1744109400000|2025-04-08 10:50:00|519.66|513.72|517.86|511.92|519.99|514.05|517.79|511.85|217
1744109700000|2025-04-08 10:55:00|517.93|511.99|518.17|512.23|518.39|512.45|517.62|511.68|204
1744110000000|2025-04-08 11:00:00|518.16|512.22|518.4|512.46|519.21|513.27|518.06|512.12|292
1744110300000|2025-04-08 11:05:00|518.35|512.41|520.1|514.16|520.41|514.47|517.05|511.11|360
1744110600000|2025-04-08 11:10:00|520.08|514.14|518.14|512.2|520.99|515.05|517.9|511.96|383
1744110900000|2025-04-08 11:15:00|518.13|512.19|518.98|513.04|520.52|514.58|517.26|511.32|442
1744111200000|2025-04-08 11:20:00|518.97|513.03|519.25|513.31|520.57|514.63|518.89|512.95|232
1744111500000|2025-04-08 11:25:00|519.24|513.3|520.42|514.48|520.53|514.59|518.94|513|275
1744111800000|2025-04-08 11:30:00|520.6|514.66|523.53|517.59|524.63|518.69|520.46|514.52|500
1744112100000|2025-04-08 11:35:00|523.52|517.58|523.9|517.96|525.31|519.37|523.23|517.29|579
1744112400000|2025-04-08 11:40:00|523.89|517.95|524.55|518.61|525.97|520.03|523.05|517.11|499
1744112700000|2025-04-08 11:45:00|524.54|518.6|526.05|520.11|526.91|520.97|524.54|518.6|517
1744113000000|2025-04-08 11:50:00|526.04|520.1|527.05|521.11|528.43|522.49|525.76|519.82|555
1744113300000|2025-04-08 11:55:00|527.03|521.09|527.08|521.14|528.98|523.04|526|520.06|456
1744113600000|2025-04-08 12:00:00|527.13|521.19|525.84|519.9|528.81|522.87|525.59|519.65|599
1744113900000|2025-04-08 12:05:00|525.59|519.65|528.03|522.09|528.1|522.16|525.59|519.65|573
1744114200000|2025-04-08 12:10:00|528.06|522.12|527.36|521.42|528.46|522.52|526.28|520.34|506
1744114500000|2025-04-08 12:15:00|527.22|521.28|526.06|520.12|527.38|521.44|525.88|519.94|372
1744114800000|2025-04-08 12:20:00|526.07|520.13|524.18|518.24|526.53|520.59|523.69|517.75|390
1744115100000|2025-04-08 12:25:00|524.32|518.38|524.01|518.07|525.36|519.42|523.32|517.38|335
1744115400000|2025-04-08 12:30:00|523.97|518.03|522.58|516.64|524.94|519|522.58|516.64|455
1744115700000|2025-04-08 12:35:00|522.57|516.63|522.25|516.31|522.97|517.03|521.79|515.85|328
1744116000000|2025-04-08 12:40:00|522.24|516.3|522.21|516.27|522.36|516.42|520.71|514.77|328
1744116300000|2025-04-08 12:45:00|522.2|516.26|521.61|515.67|523.11|517.17|521.27|515.33|288
1744116600000|2025-04-08 12:50:00|521.62|515.68|522.39|516.45|522.92|516.98|521.44|515.5|216
1744116900000|2025-04-08 12:55:00|522.48|516.54|522.99|517.05|523.78|517.84|522.18|516.24|240
1744117200000|2025-04-08 13:00:00|522.98|517.04|523.9|517.96|524.53|518.59|522.03|516.09|371
1744117500000|2025-04-08 13:05:00|523.83|517.89|523.98|518.04|524.58|518.64|520.83|514.89|433
1744117800000|2025-04-08 13:10:00|523.96|518.02|523.91|517.97|525.22|519.28|522.96|517.02|612
1744118100000|2025-04-08 13:15:00|523.97|518.03|523.85|517.91|525.23|519.29|522.33|516.39|451
1744118400000|2025-04-08 13:20:00|523.84|517.9|525.67|519.73|526.37|520.43|523.77|517.83|338
1744118700000|2025-04-08 13:25:00|525.79|519.85|526.07|520.13|527.06|521.12|525.7|519.76|334
1744119000000|2025-04-08 13:30:00|526.06|520.12|525.59|519.65|528|522.06|523.89|517.95|770
1744119300000|2025-04-08 13:35:00|525.6|519.66|521.82|515.88|526.69|520.75|518.59|512.65|848
1744119600000|2025-04-08 13:40:00|521.73|515.79|522.48|516.54|523.29|517.35|519.77|513.83|781
1744119900000|2025-04-08 13:45:00|522.7|516.76|520.52|514.58|524.68|518.74|520.22|514.28|746
1744120200000|2025-04-08 13:50:00|520.46|514.52|522.16|516.22|523.04|517.1|520.04|514.1|574
1744120500000|2025-04-08 13:55:00|522.19|516.25|522.93|516.99|523.69|517.75|521.14|515.2|424
1744120800000|2025-04-08 14:00:00|522.94|517|524.37|518.43|524.8|518.86|522.02|516.08|584
1744121100000|2025-04-08 14:05:00|524.36|518.42|525.52|519.58|526.97|521.03|523.09|517.15|658
1744121400000|2025-04-08 14:10:00|525.55|519.61|524.22|518.28|526.03|520.09|523.46|517.52|468
1744121700000|2025-04-08 14:15:00|524.15|518.21|524.75|518.81|525.99|520.05|523.74|517.8|464
1744122000000|2025-04-08 14:20:00|524.82|518.88|521.22|515.28|525.21|519.27|521.2|515.26|460
1744122300000|2025-04-08 14:25:00|521.23|515.29|520.49|514.55|522.52|516.58|520.22|514.28|632
1744122600000|2025-04-08 14:30:00|520.41|514.47|520.53|514.59|520.79|514.85|517.93|511.99|706
1744122900000|2025-04-08 14:35:00|520.62|514.68|520.14|514.2|521.21|515.27|518.37|512.43|523
1744123200000|2025-04-08 14:40:00|520.21|514.27|516.5|510.56|520.44|514.5|516.34|510.4|564
1744123500000|2025-04-08 14:45:00|516.51|510.57|516.25|510.31|518.1|512.16|515.7|509.76|540
1744123800000|2025-04-08 14:50:00|516.32|510.38|513.87|507.93|516.47|510.53|513.78|507.84|510
1744124100000|2025-04-08 14:55:00|513.85|507.91|511.94|506|514.07|508.13|511.79|505.85|529
1744124400000|2025-04-08 15:00:00|512.06|506.12|513.91|507.97|514.89|508.95|512.03|506.09|611
1744124700000|2025-04-08 15:05:00|514.01|508.07|512.17|506.23|514.01|508.07|511.22|505.28|645
1744125000000|2025-04-08 15:10:00|512.23|506.29|510.72|504.78|512.9|506.96|509.71|503.77|427
1744125300000|2025-04-08 15:15:00|510.71|504.77|511.81|505.87|511.88|505.94|509.24|503.3|528
1744125600000|2025-04-08 15:20:00|511.72|505.78|510.49|504.55|513.34|507.4|510.05|504.11|459
1744125900000|2025-04-08 15:25:00|510.5|504.56|511.4|505.46|512.26|506.32|509.8|503.86|444
1744126200000|2025-04-08 15:30:00|511.66|505.72|513.53|507.59|514.09|508.15|511.19|505.25|456
1744126500000|2025-04-08 15:35:00|513.71|507.77|514.54|508.6|515.29|509.35|513.02|507.08|439
1744126800000|2025-04-08 15:40:00|514.7|508.76|514.3|508.36|515.66|509.72|513.53|507.59|344
1744127100000|2025-04-08 15:45:00|514.29|508.35|512.62|506.68|515.07|509.13|512.19|506.25|474
1744127400000|2025-04-08 15:50:00|512.75|506.81|512.94|507|513.1|507.16|510.77|504.83|364
1744127700000|2025-04-08 15:55:00|513|507.06|513.24|507.3|513.81|507.87|512.69|506.75|222
1744128000000|2025-04-08 16:00:00|513.17|507.23|512.69|506.75|513.48|507.54|511.54|505.6|493
1744128300000|2025-04-08 16:05:00|512.68|506.74|512.69|506.75|513.46|507.52|511.74|505.8|428
1744128600000|2025-04-08 16:10:00|512.7|506.76|510.36|504.42|513.86|507.92|510.29|504.35|419
1744128900000|2025-04-08 16:15:00|510.35|504.41|509.54|503.6|510.99|505.05|509.17|503.23|442
1744129200000|2025-04-08 16:20:00|509.56|503.62|508.39|502.45|510.93|504.99|508.26|502.32|456
1744129500000|2025-04-08 16:25:00|508.4|502.46|510.16|504.22|510.2|504.26|507.63|501.69|343
1744129800000|2025-04-08 16:30:00|510.15|504.21|506.04|500.1|510.73|504.79|505.68|499.74|522
1744130100000|2025-04-08 16:35:00|506.1|500.16|499.67|493.73|506.73|500.79|498.99|493.05|629
1744130400000|2025-04-08 16:40:00|499.72|493.78|500.49|494.55|500.96|495.02|497.73|491.79|669
1744130700000|2025-04-08 16:45:00|500.41|494.47|501.49|495.55|502.61|496.67|499.46|493.52|751
1744131000000|2025-04-08 16:50:00|501.42|495.48|500.13|494.19|502.36|496.42|499.74|493.8|666
1744131300000|2025-04-08 16:55:00|499.98|494.04|501.08|495.14|501.21|495.27|498.23|492.29|598
1744131600000|2025-04-08 17:00:00|501.07|495.13|502.22|496.28|502.28|496.34|499.05|493.11|744
1744131900000|2025-04-08 17:05:00|502.27|496.33|499.08|493.14|503.06|497.12|499.06|493.12|549
1744132200000|2025-04-08 17:10:00|499.09|493.15|498.39|492.45|499.65|493.71|496.29|490.35|639
1744132500000|2025-04-08 17:15:00|498.35|492.41|496.1|490.16|498.94|493|496.07|490.13|720
1744132800000|2025-04-08 17:20:00|496.09|490.15|494.18|488.24|497.7|491.76|493.35|487.41|615
1744133100000|2025-04-08 17:25:00|494.17|488.23|493.36|487.42|494.75|488.81|492.53|486.59|681
1744133400000|2025-04-08 17:30:00|493.35|487.41|491.36|485.42|494.44|488.5|490.23|484.29|713
1744133700000|2025-04-08 17:35:00|491.35|485.41|497|491.06|497.28|491.34|490.97|485.03|847
1744134000000|2025-04-08 17:40:00|496.99|491.05|499.44|493.5|502.31|496.37|496.82|490.88|764
1744134300000|2025-04-08 17:45:00|499.43|493.49|497|491.06|499.43|493.49|495.73|489.79|790
1744134600000|2025-04-08 17:50:00|496.99|491.05|497.83|491.89|499.41|493.47|495.81|489.87|756
1744134900000|2025-04-08 17:55:00|497.91|491.97|499.51|493.57|500.26|494.32|497.75|491.81|625
1744135200000|2025-04-08 18:00:00|499.57|493.63|499.73|493.79|501.61|495.67|498.25|492.31|754
1744135500000|2025-04-08 18:05:00|499.72|493.78|498.31|492.37|499.72|493.78|496.93|490.99|595
1744135800000|2025-04-08 18:10:00|498.32|492.38|497.12|491.18|498.98|493.04|496.83|490.89|602
1744136100000|2025-04-08 18:15:00|497.09|491.15|499.82|493.88|500.22|494.28|496.86|490.92|601
1744136400000|2025-04-08 18:20:00|499.81|493.87|502.44|496.5|502.89|496.95|498.58|492.64|702
1744136700000|2025-04-08 18:25:00|502.63|496.69|499.6|493.66|502.63|496.69|499.14|493.2|537
1744137000000|2025-04-08 18:30:00|499.45|493.51|501.83|495.89|505.25|499.31|499.45|493.51|764
1744137300000|2025-04-08 18:35:00|501.81|495.87|500.4|494.46|502.04|496.1|499.43|493.49|597
1744137600000|2025-04-08 18:40:00|500.41|494.47|499.03|493.09|501.38|495.44|499.03|493.09|445
1744137900000|2025-04-08 18:45:00|499.02|493.08|499.76|493.82|500.96|495.02|498.8|492.86|536
1744138200000|2025-04-08 18:50:00|499.75|493.81|498.61|492.67|500.13|494.19|498.44|492.5|619
1744138500000|2025-04-08 18:55:00|498.62|492.68|498.23|492.29|498.96|493.02|498.07|492.13|519
1744138800000|2025-04-08 19:00:00|498.24|492.3|498.22|492.28|500.22|494.28|497.95|492.01|565
1744139100000|2025-04-08 19:05:00|498.23|492.29|496.15|490.21|498.34|492.4|495.88|489.94|604
1744139400000|2025-04-08 19:10:00|496.1|490.16|494.52|488.58|496.75|490.81|494.19|488.25|639
1744139700000|2025-04-08 19:15:00|494.54|488.6|494.4|488.46|495.75|489.81|493.52|487.58|636
1744140000000|2025-04-08 19:20:00|494.39|488.45|495.8|489.86|496.6|490.66|493.93|487.99|631
1744140300000|2025-04-08 19:25:00|495.75|489.81|496.4|490.46|496.92|490.98|494.73|488.79|460
1744140600000|2025-04-08 19:30:00|496.32|490.38|493.15|487.21|496.4|490.46|492.96|487.02|428
1744140900000|2025-04-08 19:35:00|493.1|487.16|492.8|486.86|493.12|487.18|490.69|484.75|471
1744141200000|2025-04-08 19:40:00|492.81|486.87|490.31|484.37|494.35|488.41|490.23|484.29|461
1744141500000|2025-04-08 19:45:00|490.32|484.38|490.69|484.75|491.29|485.35|489.9|483.96|523
1744141800000|2025-04-08 19:50:00|490.82|484.88|494.08|488.14|494.89|488.95|490.66|484.72|764
1744142100000|2025-04-08 19:55:00|493.91|487.97|483.45|477.51|493.91|487.97|479.91|473.97|849
1744142400000|2025-04-08 20:00:00|483.44|477.5|480.89|474.95|484.59|478.65|480.89|474.95|720
1744142700000|2025-04-08 20:05:00|480.88|474.94|483.97|478.03|484.14|478.2|480.17|474.23|731
1744143000000|2025-04-08 20:10:00|483.9|477.96|485.14|479.2|485.15|479.21|482.53|476.59|346
1744143300000|2025-04-08 20:15:00|485.08|479.14|485.29|479.35|486.64|480.7|484.83|478.89|407
1744143600000|2025-04-08 20:20:00|485.28|479.34|482.41|476.47|485.28|479.34|481.83|475.89|469
1744143900000|2025-04-08 20:25:00|482.4|476.46|482.65|476.71|483.58|477.64|481.4|475.46|449
1744144200000|2025-04-08 20:30:00|482.58|476.64|484.22|478.28|485.17|479.23|482.43|476.49|467
1744144500000|2025-04-08 20:35:00|484.17|478.23|486.46|480.52|487.07|481.13|484.17|478.23|353
1744144800000|2025-04-08 20:40:00|486.45|480.51|488.02|482.08|488.51|482.57|486.03|480.09|353
1744145100000|2025-04-08 20:45:00|487.95|482.01|488.12|482.18|488.55|482.61|486.17|480.23|304
1744145400000|2025-04-08 20:50:00|488.11|482.17|485.91|479.97|488.24|482.3|485.6|479.66|432
1744145700000|2025-04-08 20:55:00|485.97|480.03|486.51|480.57|486.52|480.58|484.79|478.85|375
1744146000000|2025-04-08 21:00:00|486.58|480.64|486.55|480.61|487.99|482.05|485.89|479.95|434
1744146300000|2025-04-08 21:05:00|486.49|480.55|484.7|478.76|486.49|480.55|484.7|478.76|217
1744146600000|2025-04-08 21:10:00|484.68|478.74|483.7|477.76|484.68|478.74|483.03|477.09|330
1744146900000|2025-04-08 21:15:00|483.69|477.75|482.2|476.26|484.18|478.24|481.66|475.72|354
1744147200000|2025-04-08 21:20:00|482.21|476.27|483.58|477.64|484.28|478.34|481.86|475.92|256
1744147500000|2025-04-08 21:25:00|483.64|477.7|480.61|474.67|483.73|477.79|480.36|474.42|322
1744147800000|2025-04-08 21:30:00|480.6|474.66|483.73|477.79|483.89|477.95|479.04|473.1|325
1744148100000|2025-04-08 21:35:00|483.69|477.75|483.62|477.68|484.27|478.33|482.99|477.05|247
1744148400000|2025-04-08 21:40:00|483.63|477.69|484.46|478.52|484.89|478.95|483.29|477.35|137
1744148700000|2025-04-08 21:45:00|484.45|478.51|485.75|479.81|485.86|479.92|484.09|478.15|75
1744149000000|2025-04-08 21:50:00|485.74|479.8|485.12|479.18|485.75|479.81|485.07|479.13|43
1744149300000|2025-04-08 21:55:00|485.13|479.19|484.6|478.66|485.13|479.19|484.45|478.51|28
1744149600000|2025-04-08 22:00:00|484.52|478.58|480.27|474.33|484.55|478.61|480.11|474.17|248
1744149900000|2025-04-08 22:05:00|480.2|474.26|480.64|474.7|481.33|475.39|479.08|473.14|466
1744150200000|2025-04-08 22:10:00|480.63|474.69|479.36|473.42|481.49|475.55|478.01|472.07|457
1744150500000|2025-04-08 22:15:00|479.37|473.43|479.06|473.12|480.42|474.48|478.77|472.83|522
1744150800000|2025-04-08 22:20:00|479.09|473.15|478.17|472.23|479.48|473.54|475.78|469.84|792
1744151100000|2025-04-08 22:25:00|478.15|472.21|477.32|471.38|480.9|474.96|477.32|471.38|491
1744151400000|2025-04-08 22:30:00|477.37|471.43|476.04|470.1|478.3|472.36|474.91|468.97|470
1744151700000|2025-04-08 22:35:00|476.16|470.22|474.63|468.69|476.36|470.42|473.29|467.35|694
1744152000000|2025-04-08 22:40:00|474.68|468.74|474.88|468.94|475.54|469.6|472.15|466.21|576
1744152300000|2025-04-08 22:45:00|474.86|468.92|474.31|468.37|475.43|469.49|473.23|467.29|445
1744152600000|2025-04-08 22:50:00|474.3|468.36|476.24|470.3|476.37|470.43|473.88|467.94|359
1744152900000|2025-04-08 22:55:00|476.23|470.29|479.05|473.11|479.72|473.78|476.1|470.16|342
1744153200000|2025-04-08 23:00:00|479.07|473.13|478.05|472.11|479.65|473.71|477.32|471.38|417
1744153500000|2025-04-08 23:05:00|478.04|472.1|477.58|471.64|479.43|473.49|476.71|470.77|359
1744153800000|2025-04-08 23:10:00|477.63|471.69|476.85|470.91|478.5|472.56|476.15|470.21|339
1744154100000|2025-04-08 23:15:00|477.04|471.1|477.61|471.67|478.29|472.35|475.18|469.24|593
1744154400000|2025-04-08 23:20:00|477.69|471.75|479.75|473.81|479.8|473.86|477.22|471.28|503
1744154700000|2025-04-08 23:25:00|479.69|473.75|478.25|472.31|479.93|473.99|477.39|471.45|452
1744155000000|2025-04-08 23:30:00|478.19|472.25|479.33|473.39|479.83|473.89|478.18|472.24|463
1744155300000|2025-04-08 23:35:00|479.32|473.38|481.06|475.12|481.15|475.21|479.12|473.18|379
1744155600000|2025-04-08 23:40:00|481.05|475.11|478.96|473.02|481.05|475.11|478.22|472.28|395
1744155900000|2025-04-08 23:45:00|478.95|473.01|480.22|474.28|480.56|474.62|478.48|472.54|387
1744156200000|2025-04-08 23:50:00|480.21|474.27|480.39|474.45|480.78|474.84|478.68|472.74|303
1744156500000|2025-04-08 23:55:00|480.4|474.46|480.42|474.48|481.18|475.24|479.94|474|284
1744156800000|2025-04-09 00:00:00|480.43|474.49|478.38|472.44|481.01|475.07|477.99|472.05|640
1744157100000|2025-04-09 00:05:00|478.56|472.62|479.61|473.67|480.57|474.63|477.04|471.1|669
1744157400000|2025-04-09 00:10:00|479.66|473.72|483.51|477.57|484.29|478.35|479.34|473.4|686
1744157700000|2025-04-09 00:15:00|483.5|477.56|482.76|476.82|484.32|478.38|480.77|474.83|679
1744158000000|2025-04-09 00:20:00|482.67|476.73|482.81|476.87|484.38|478.44|481.61|475.67|697
1744158300000|2025-04-09 00:25:00|482.8|476.86|482.88|476.94|483.27|477.33|481.37|475.43|633
1744158600000|2025-04-09 00:30:00|482.61|476.67|483.81|477.87|485.17|479.23|482.03|476.09|687
1744158900000|2025-04-09 00:35:00|483.8|477.86|480.35|474.41|483.8|477.86|480.34|474.4|553
1744159200000|2025-04-09 00:40:00|480.48|474.54|480.54|474.6|480.97|475.03|479.01|473.07|473
1744159500000|2025-04-09 00:45:00|480.55|474.61|479.7|473.76|482.31|476.37|478.86|472.92|597
1744159800000|2025-04-09 00:50:00|479.28|473.34|478.36|472.42|480.53|474.59|477.67|471.73|507
1744160100000|2025-04-09 00:55:00|478.38|472.44|479.01|473.07|479.28|473.34|477.98|472.04|386
1744160400000|2025-04-09 01:00:00|479.23|473.29|477.94|472|480.13|474.19|477.15|471.21|607
1744160700000|2025-04-09 01:05:00|477.96|472.02|474.58|468.64|478.48|472.54|473.62|467.68|662
1744161000000|2025-04-09 01:10:00|474.13|468.19|468.74|462.8|474.68|468.74|467.77|461.83|923
1744161300000|2025-04-09 01:15:00|468.73|462.79|467.12|461.18|471.42|465.48|466.56|460.62|894
1744161600000|2025-04-09 01:20:00|467.1|461.16|462.78|456.84|467.1|461.16|461.4|455.46|822
1744161900000|2025-04-09 01:25:00|462.85|456.91|460.09|454.15|463.05|457.11|458.37|452.43|846
1744162200000|2025-04-09 01:30:00|460.08|454.14|467.36|461.42|467.39|461.45|459.7|453.76|894
1744162500000|2025-04-09 01:35:00|467.17|461.23|471.46|465.52|473.81|467.87|465.97|460.03|828
1744162800000|2025-04-09 01:40:00|471.43|465.49|469.66|463.72|473.61|467.67|468.97|463.03|759
1744163100000|2025-04-09 01:45:00|469.63|463.69|476.4|470.46|476.8|470.86|469.19|463.25|796
1744163400000|2025-04-09 01:50:00|476.39|470.45|475.97|470.03|477.59|471.65|473.4|467.46|825
1744163700000|2025-04-09 01:55:00|475.96|470.02|476.56|470.62|477.03|471.09|474.63|468.69|670
1744164000000|2025-04-09 02:00:00|476.57|470.63|478.17|472.23|479.92|473.98|475.3|469.36|807
1744164300000|2025-04-09 02:05:00|478.18|472.24|479.54|473.6|482|476.06|477.57|471.63|680
1744164600000|2025-04-09 02:10:00|479.55|473.61|479.72|473.78|481.61|475.67|477.99|472.05|632
1744164900000|2025-04-09 02:15:00|479.7|473.76|479.64|473.7|481.03|475.09|479.1|473.16|635
1744165200000|2025-04-09 02:20:00|479.63|473.69|477.9|471.96|479.86|473.92|477.5|471.56|511
1744165500000|2025-04-09 02:25:00|478.07|472.13|476.14|470.2|478.12|472.18|475.27|469.33|592
1744165800000|2025-04-09 02:30:00|476.26|470.32|477.73|471.79|478.52|472.58|476.26|470.32|606
1744166100000|2025-04-09 02:35:00|477.71|471.77|475.69|469.75|477.81|471.87|475.24|469.3|481
1744166400000|2025-04-09 02:40:00|475.68|469.74|471.9|465.96|475.68|469.74|471.68|465.74|459
1744166700000|2025-04-09 02:45:00|471.91|465.97|472.3|466.36|473.52|467.58|471.68|465.74|494
1744167000000|2025-04-09 02:50:00|472.29|466.35|472.74|466.8|473.23|467.29|471.33|465.39|471
1744167300000|2025-04-09 02:55:00|472.7|466.76|470.46|464.52|473.03|467.09|469.64|463.7|490
1744167600000|2025-04-09 03:00:00|470.45|464.51|470.33|464.39|473.54|467.6|469.96|464.02|536
1744167900000|2025-04-09 03:05:00|470.37|464.43|469.98|464.04|471.34|465.4|469.4|463.46|531
1744168200000|2025-04-09 03:10:00|470.11|464.17|471.47|465.53|471.89|465.95|470.02|464.08|544
1744168500000|2025-04-09 03:15:00|471.38|465.44|469.62|463.68|472.13|466.19|469.32|463.38|552
1744168800000|2025-04-09 03:20:00|469.73|463.79|469.04|463.1|470.62|464.68|469.03|463.09|368
1744169100000|2025-04-09 03:25:00|468.61|462.67|467.53|461.59|468.66|462.72|467.26|461.32|401
1744169400000|2025-04-09 03:30:00|467.54|461.6|470.11|464.17|470.55|464.61|467.12|461.18|616
1744169700000|2025-04-09 03:35:00|470.21|464.27|468.06|462.12|470.43|464.49|467.67|461.73|533
1744170000000|2025-04-09 03:40:00|468.07|462.13|467.92|461.98|468.45|462.51|467.12|461.18|511
1744170300000|2025-04-09 03:45:00|468.12|462.18|468.71|462.77|471.09|465.15|467.85|461.91|559
1744170600000|2025-04-09 03:50:00|468.84|462.9|471.05|465.11|471.68|465.74|468.79|462.85|440
1744170900000|2025-04-09 03:55:00|471.06|465.12|470.23|464.29|471.19|465.25|469.59|463.65|473
1744171200000|2025-04-09 04:00:00|470.22|464.28|473.27|467.33|476.25|470.31|468.52|462.58|846
1744171500000|2025-04-09 04:05:00|473.19|467.25|472.02|466.08|474.59|468.65|471.88|465.94|714
1744171800000|2025-04-09 04:10:00|471.92|465.98|474.38|468.44|477.21|471.27|471.49|465.55|600
1744172100000|2025-04-09 04:15:00|474.39|468.45|475.42|469.48|479.05|473.11|474.24|468.3|635
1744172400000|2025-04-09 04:20:00|475.41|469.47|473.63|467.69|475.7|469.76|472.92|466.98|596
1744172700000|2025-04-09 04:25:00|473.56|467.62|473.54|467.6|474.63|468.69|472.12|466.18|525
1744173000000|2025-04-09 04:30:00|473.53|467.59|476.15|470.21|476.38|470.44|473|467.06|576
1744173300000|2025-04-09 04:35:00|476.14|470.2|479.82|473.88|481.94|476|476.14|470.2|762
1744173600000|2025-04-09 04:40:00|479.88|473.94|480.02|474.08|480.64|474.7|478.83|472.89|632
1744173900000|2025-04-09 04:45:00|479.91|473.97|479.9|473.96|482.22|476.28|478.93|472.99|653
1744174200000|2025-04-09 04:50:00|479.91|473.97|478.22|472.28|480.38|474.44|477.91|471.97|408
1744174500000|2025-04-09 04:55:00|478.21|472.27|478.77|472.83|478.96|473.02|477.4|471.46|369
1744174800000|2025-04-09 05:00:00|478.78|472.84|480.37|474.43|480.59|474.65|477.93|471.99|595
1744175100000|2025-04-09 05:05:00|480.36|474.42|481.03|475.09|481.54|475.6|478.23|472.29|562
1744175400000|2025-04-09 05:10:00|481.02|475.08|480.97|475.03|483.1|477.16|480.32|474.38|520
1744175700000|2025-04-09 05:15:00|481.04|475.1|481.98|476.04|482.38|476.44|480.37|474.43|483
1744176000000|2025-04-09 05:20:00|481.97|476.03|483.19|477.25|483.55|477.61|481.88|475.94|460
1744176300000|2025-04-09 05:25:00|483.18|477.24|484.53|478.59|485.54|479.6|482.41|476.47|497
1744176600000|2025-04-09 05:30:00|484.58|478.64|484.91|478.97|485.07|479.13|482.82|476.88|445
1744176900000|2025-04-09 05:35:00|484.97|479.03|484.15|478.21|485.94|480|483.27|477.33|480
1744177200000|2025-04-09 05:40:00|484.14|478.2|484.5|478.56|485.33|479.39|483.8|477.86|470
1744177500000|2025-04-09 05:45:00|484.49|478.55|484.96|479.02|485.06|479.12|482.54|476.6|288
1744177800000|2025-04-09 05:50:00|484.65|478.71|483.44|477.5|485.97|480.03|483.22|477.28|391
1744178100000|2025-04-09 05:55:00|483.43|477.49|484.58|478.64|484.69|478.75|483.18|477.24|248
1744178400000|2025-04-09 06:00:00|484.63|478.69|485.42|479.48|486.94|481|484.13|478.19|521
1744178700000|2025-04-09 06:05:00|485.41|479.47|486.06|480.12|486.48|480.54|483.67|477.73|578
1744179000000|2025-04-09 06:10:00|486.07|480.13|487.39|481.45|487.88|481.94|484.38|478.44|538
1744179300000|2025-04-09 06:15:00|487.3|481.36|484.71|478.77|487.55|481.61|484.45|478.51|507
1744179600000|2025-04-09 06:20:00|484.72|478.78|484.31|478.37|485.32|479.38|483.8|477.86|421
1744179900000|2025-04-09 06:25:00|484.26|478.32|484.26|478.32|485.1|479.16|483.05|477.11|366
1744180200000|2025-04-09 06:30:00|484.21|478.27|483.74|477.8|484.87|478.93|482.83|476.89|524
1744180500000|2025-04-09 06:35:00|483.82|477.88|484.28|478.34|484.73|478.79|482.88|476.94|382
1744180800000|2025-04-09 06:40:00|484.27|478.33|485.36|479.42|486.34|480.4|483.8|477.86|339
1744181100000|2025-04-09 06:45:00|485.37|479.43|483.38|477.44|485.68|479.74|483.27|477.33|411
1744181400000|2025-04-09 06:50:00|483.56|477.62|483.63|477.69|484.6|478.66|482.94|477|377
1744181700000|2025-04-09 06:55:00|483.62|477.68|482.45|476.51|484.36|478.42|482.11|476.17|363
1744182000000|2025-04-09 07:00:00|482.39|476.45|488.68|482.74|489.67|483.73|482.05|476.11|682
1744182300000|2025-04-09 07:05:00|488.69|482.75|486.74|480.8|489.02|483.08|486.08|480.14|687
1744182600000|2025-04-09 07:10:00|486.75|480.81|488.32|482.38|488.32|482.38|486.2|480.26|490
1744182900000|2025-04-09 07:15:00|488.33|482.39|487.83|481.89|488.97|483.03|487.25|481.31|444
1744183200000|2025-04-09 07:20:00|487.8|481.86|488.74|482.8|489.02|483.08|486.74|480.8|421
1744183500000|2025-04-09 07:25:00|488.73|482.79|489.36|483.42|490.29|484.35|488.45|482.51|343
1744183800000|2025-04-09 07:30:00|489.35|483.41|490.95|485.01|491.19|485.25|487.98|482.04|467
1744184100000|2025-04-09 07:35:00|490.94|485|490.79|484.85|491.26|485.32|490.03|484.09|353
1744184400000|2025-04-09 07:40:00|491.14|485.2|492.81|486.87|492.93|486.99|490.56|484.62|349
1744184700000|2025-04-09 07:45:00|492.75|486.81|492.09|486.15|492.75|486.81|491.22|485.28|391
1744185000000|2025-04-09 07:50:00|492.07|486.13|490.96|485.02|492.07|486.13|490.47|484.53|384
1744185300000|2025-04-09 07:55:00|490.97|485.03|492.11|486.17|492.63|486.69|490.97|485.03|336
1744185600000|2025-04-09 08:00:00|492.1|486.16|490.9|484.96|492.92|486.98|490.68|484.74|409
1744185900000|2025-04-09 08:05:00|490.91|484.97|489.59|483.65|491.04|485.1|488.63|482.69|510
1744186200000|2025-04-09 08:10:00|489.61|483.67|489.59|483.65|490.13|484.19|487.89|481.95|505
1744186500000|2025-04-09 08:15:00|489.6|483.66|489.61|483.67|489.97|484.03|488.7|482.76|490
1744186800000|2025-04-09 08:20:00|489.6|483.66|491.55|485.61|491.55|485.61|489.39|483.45|422
1744187100000|2025-04-09 08:25:00|491.74|485.8|490.37|484.43|492.59|486.65|490.07|484.13|475
1744187400000|2025-04-09 08:30:00|490.38|484.44|489.15|483.21|490.53|484.59|487.01|481.07|474
1744187700000|2025-04-09 08:35:00|489.14|483.2|487.91|481.97|489.36|483.42|487.43|481.49|497
1744188000000|2025-04-09 08:40:00|487.94|482|489.03|483.09|489.07|483.13|487.73|481.79|390
1744188300000|2025-04-09 08:45:00|489.07|483.13|487.91|481.97|489.13|483.19|487.27|481.33|380
1744188600000|2025-04-09 08:50:00|487.96|482.02|488.73|482.79|489.4|483.46|487.34|481.4|415
1744188900000|2025-04-09 08:55:00|488.76|482.82|488.92|482.98|490.06|484.12|488.52|482.58|326
1744189200000|2025-04-09 09:00:00|488.93|482.99|488.65|482.71|489.88|483.94|487.9|481.96|373
1744189500000|2025-04-09 09:05:00|488.64|482.7|489.72|483.78|489.72|483.78|488.04|482.1|357
1744189800000|2025-04-09 09:10:00|489.83|483.89|488.73|482.79|490.04|484.1|488.73|482.79|346
1744190100000|2025-04-09 09:15:00|488.28|482.34|487.66|481.72|488.95|483.01|487.33|481.39|321
1744190400000|2025-04-09 09:20:00|487.65|481.71|487.12|481.18|488.17|482.23|486.51|480.57|247
1744190700000|2025-04-09 09:25:00|487.1|481.16|486.53|480.59|487.36|481.42|486.31|480.37|287
1744191000000|2025-04-09 09:30:00|486.48|480.54|485.38|479.44|486.54|480.6|485.29|479.35|358
1744191300000|2025-04-09 09:35:00|485.22|479.28|485.77|479.83|486.88|480.94|485.22|479.28|348
1744191600000|2025-04-09 09:40:00|485.71|479.77|486.89|480.95|486.9|480.96|485.68|479.74|238
1744191900000|2025-04-09 09:45:00|487.02|481.08|485.57|479.63|488.03|482.09|485.36|479.42|342
1744192200000|2025-04-09 09:50:00|485.61|479.67|486.37|480.43|486.89|480.95|485.22|479.28|251
1744192500000|2025-04-09 09:55:00|486.42|480.48|486.28|480.34|487.3|481.36|486|480.06|190
1744192800000|2025-04-09 10:00:00|486.27|480.33|484.76|478.82|487.29|481.35|484.62|478.68|327
1744193100000|2025-04-09 10:05:00|484.74|478.8|485.8|479.86|486.02|480.08|484.24|478.3|332
1744193400000|2025-04-09 10:10:00|485.91|479.97|487.63|481.69|487.8|481.86|485.91|479.97|277
1744193700000|2025-04-09 10:15:00|487.62|481.68|486.78|480.84|488.29|482.35|486.78|480.84|324
1744194000000|2025-04-09 10:20:00|486.8|480.86|485.87|479.93|486.81|480.87|485.57|479.63|241
1744194300000|2025-04-09 10:25:00|485.86|479.92|486.54|480.6|486.85|480.91|485.55|479.61|269
1744194600000|2025-04-09 10:30:00|486.53|480.59|484.8|478.86|487|481.06|484.3|478.36|341
1744194900000|2025-04-09 10:35:00|484.73|478.79|485.6|479.66|485.79|479.85|484.59|478.65|314
1744195200000|2025-04-09 10:40:00|485.59|479.65|486.05|480.11|486.07|480.13|484.89|478.95|307
1744195500000|2025-04-09 10:45:00|486.06|480.12|488.06|482.12|488.32|482.38|486.03|480.09|335
1744195800000|2025-04-09 10:50:00|488.04|482.1|490|484.06|490.32|484.38|487.94|482|351
1744196100000|2025-04-09 10:55:00|490.02|484.08|490.12|484.18|492.22|486.28|489.58|483.64|468
1744196400000|2025-04-09 11:00:00|490.45|484.51|482.49|476.55|490.46|484.52|481.68|475.74|916
1744196700000|2025-04-09 11:05:00|482.5|476.56|482.3|476.36|482.76|476.82|478.57|472.63|922
1744197000000|2025-04-09 11:10:00|482.31|476.37|484.37|478.43|484.85|478.91|481.67|475.73|866
1744197300000|2025-04-09 11:15:00|484.35|478.41|482.93|476.99|485.87|479.93|482.07|476.13|858
1744197600000|2025-04-09 11:20:00|483.1|477.16|480.88|474.94|483.8|477.86|480.26|474.32|810
1744197900000|2025-04-09 11:25:00|480.86|474.92|482.45|476.51|483.47|477.53|480.58|474.64|545
1744198200000|2025-04-09 11:30:00|482.54|476.6|477.54|471.6|483.13|477.19|477.19|471.25|717
1744198500000|2025-04-09 11:35:00|477.58|471.64|476.47|470.53|478.92|472.98|476.21|470.27|648
1744198800000|2025-04-09 11:40:00|476.48|470.54|476.6|470.66|477.46|471.52|475.12|469.18|690
1744199100000|2025-04-09 11:45:00|476.61|470.67|479.47|473.53|480.5|474.56|475.08|469.14|741
1744199400000|2025-04-09 11:50:00|479.42|473.48|477.39|471.45|479.89|473.95|476.78|470.84|682
1744199700000|2025-04-09 11:55:00|477.38|471.44|477.6|471.66|478.55|472.61|477.05|471.11|467
1744200000000|2025-04-09 12:00:00|477.52|471.58|477.35|471.41|478.32|472.38|475.65|469.71|657
1744200300000|2025-04-09 12:05:00|477.32|471.38|477.98|472.04|478.03|472.09|476.15|470.21|508
1744200600000|2025-04-09 12:10:00|477.92|471.98|479.8|473.86|479.99|474.05|477.09|471.15|488
1744200900000|2025-04-09 12:15:00|479.75|473.81|479.36|473.42|480.46|474.52|478.2|472.26|502
1744201200000|2025-04-09 12:20:00|479.43|473.49|475.76|469.82|479.67|473.73|475.28|469.34|425
1744201500000|2025-04-09 12:25:00|475.77|469.83|476.02|470.08|476.93|470.99|475.17|469.23|413
1744201800000|2025-04-09 12:30:00|476.01|470.07|475.03|469.09|476.97|471.03|473.2|467.26|532
1744202100000|2025-04-09 12:35:00|475.02|469.08|474.91|468.97|475.22|469.28|473.49|467.55|500
1744202400000|2025-04-09 12:40:00|474.78|468.84|478.27|472.33|478.34|472.4|474.65|468.71|441
1744202700000|2025-04-09 12:45:00|478.61|472.67|480.48|474.54|481.69|475.75|477.43|471.49|475
1744203000000|2025-04-09 12:50:00|480.46|474.52|482.05|476.11|482.51|476.57|480.17|474.23|588
1744203300000|2025-04-09 12:55:00|482.04|476.1|481.05|475.11|483.47|477.53|481.04|475.1|645
1744203600000|2025-04-09 13:00:00|481.16|475.22|481.69|475.75|483.69|477.75|481.1|475.16|737
1744203900000|2025-04-09 13:05:00|481.65|475.71|481.36|475.42|484.16|478.22|481.1|475.16|637
1744204200000|2025-04-09 13:10:00|481.37|475.43|481.76|475.82|482.44|476.5|481.02|475.08|449
1744204500000|2025-04-09 13:15:00|481.81|475.87|482.59|476.65|482.86|476.92|480.92|474.98|552
1744204800000|2025-04-09 13:20:00|482.56|476.62|480.64|474.7|482.56|476.62|480.13|474.19|489
1744205100000|2025-04-09 13:25:00|480.56|474.62|480.47|474.53|480.93|474.99|479.69|473.75|421
1744205400000|2025-04-09 13:30:00|480.46|474.52|486.62|480.68|490.06|484.12|480.46|474.52|864
1744205700000|2025-04-09 13:35:00|486.56|480.62|490.45|484.51|490.45|484.51|484.19|478.25|861
1744206000000|2025-04-09 13:40:00|490.4|484.46|487.9|481.96|493.8|487.86|487.15|481.21|916
1744206300000|2025-04-09 13:45:00|487.76|481.82|488.11|482.17|488.86|482.92|485.69|479.75|849
1744206600000|2025-04-09 13:50:00|488.18|482.24|490.57|484.63|492.11|486.17|487.71|481.77|799
1744206900000|2025-04-09 13:55:00|490.56|484.62|489.24|483.3|491.16|485.22|488.98|483.04|644
1744207200000|2025-04-09 14:00:00|489.23|483.29|493.46|487.52|494.52|488.58|489.23|483.29|849
1744207500000|2025-04-09 14:05:00|493.53|487.59|490.57|484.63|493.74|487.8|489.03|483.09|767
1744207800000|2025-04-09 14:10:00|490.56|484.62|488.13|482.19|492.6|486.66|487.84|481.9|768
1744208100000|2025-04-09 14:15:00|488.14|482.2|490.7|484.76|491.11|485.17|488.14|482.2|809
1744208400000|2025-04-09 14:20:00|490.76|484.82|491.87|485.93|492.85|486.91|489.41|483.47|730
1744208700000|2025-04-09 14:25:00|491.86|485.92|491.31|485.37|492.41|486.47|489.9|483.96|694
1744209000000|2025-04-09 14:30:00|491.37|485.43|493.33|487.39|494.12|488.18|490.54|484.6|724
1744209300000|2025-04-09 14:35:00|493.29|487.35|490.81|484.87|493.66|487.72|490.09|484.15|598
1744209600000|2025-04-09 14:40:00|490.8|484.86|490.39|484.45|491.73|485.79|489.91|483.97|610
1744209900000|2025-04-09 14:45:00|490.38|484.44|489.2|483.26|492.26|486.32|488.84|482.9|582
1744210200000|2025-04-09 14:50:00|489.06|483.12|488.31|482.37|489.74|483.8|487.03|481.09|663
1744210500000|2025-04-09 14:55:00|488.27|482.33|486.24|480.3|489.01|483.07|485.56|479.62|497
1744210800000|2025-04-09 15:00:00|486.23|480.29|488.44|482.5|488.51|482.57|485.79|479.85|615
1744211100000|2025-04-09 15:05:00|488.47|482.53|488.62|482.68|490.13|484.19|488.11|482.17|535
1744211400000|2025-04-09 15:10:00|488.54|482.6|489.39|483.45|489.71|483.77|488.1|482.16|494
1744211700000|2025-04-09 15:15:00|489.54|483.6|490.43|484.49|491.41|485.47|489.47|483.53|544
1744212000000|2025-04-09 15:20:00|490.49|484.55|491.38|485.44|491.86|485.92|490.15|484.21|531
1744212300000|2025-04-09 15:25:00|491.39|485.45|491.24|485.3|491.88|485.94|490.52|484.58|490
1744212600000|2025-04-09 15:30:00|491.32|485.38|490.33|484.39|492.53|486.59|489.57|483.63|520
1744212900000|2025-04-09 15:35:00|490.32|484.38|488.77|482.83|490.67|484.73|488.46|482.52|502
1744213200000|2025-04-09 15:40:00|488.69|482.75|488.39|482.45|489.38|483.44|487.7|481.76|351
1744213500000|2025-04-09 15:45:00|488.59|482.65|491.71|485.77|493.02|487.08|488.59|482.65|488
1744213800000|2025-04-09 15:50:00|491.69|485.75|490.84|484.9|492.5|486.56|490.3|484.36|416
1744214100000|2025-04-09 15:55:00|490.9|484.96|489.52|483.58|491.16|485.22|488.72|482.78|328
1744214400000|2025-04-09 16:00:00|489.19|483.25|489.89|483.95|490.81|484.87|488.16|482.22|473
1744214700000|2025-04-09 16:05:00|489.8|483.86|491.63|485.69|492.03|486.09|489.4|483.46|485
1744215000000|2025-04-09 16:10:00|491.62|485.68|493.33|487.39|493.85|487.91|491.19|485.25|409
1744215300000|2025-04-09 16:15:00|493.32|487.38|493.45|487.51|494.08|488.14|492.48|486.54|585
1744215600000|2025-04-09 16:20:00|493.44|487.5|492.66|486.72|494.66|488.72|492.5|486.56|427
1744215900000|2025-04-09 16:25:00|492.65|486.71|492.03|486.09|493.82|487.88|491.93|485.99|360
1744216200000|2025-04-09 16:30:00|491.96|486.02|495.95|490.01|496.21|490.27|491.51|485.57|554
1744216500000|2025-04-09 16:35:00|496.11|490.17|495.63|489.69|497.19|491.25|494.25|488.31|481
1744216800000|2025-04-09 16:40:00|495.57|489.63|494.29|488.35|495.77|489.83|493.84|487.9|414
1744217100000|2025-04-09 16:45:00|494.28|488.34|495.29|489.35|495.46|489.52|493.19|487.25|477
1744217400000|2025-04-09 16:50:00|495.31|489.37|495.28|489.34|496.67|490.73|493.54|487.6|284
1744217700000|2025-04-09 16:55:00|495.27|489.33|496.5|490.56|497.19|491.25|494.93|488.99|417
1744218000000|2025-04-09 17:00:00|496.61|490.67|500.78|494.84|500.78|494.84|496.37|490.43|688
1744218300000|2025-04-09 17:05:00|500.79|494.85|497.77|491.83|500.8|494.86|497.62|491.68|674
1744218600000|2025-04-09 17:10:00|497.78|491.84|497.7|491.76|498.25|492.31|495.9|489.96|671
1744218900000|2025-04-09 17:15:00|497.79|491.85|501.69|495.75|502.16|496.22|493.74|487.8|733
1744219200000|2025-04-09 17:20:00|501.2|495.26|515.9|509.96|517.35|511.41|499.3|493.36|979
1744219500000|2025-04-09 17:25:00|515.98|510.04|518.86|512.92|520.44|514.5|514.36|508.42|1020
1744219800000|2025-04-09 17:30:00|518.83|512.89|524.26|518.32|524.71|518.77|517.32|511.38|960
1744220100000|2025-04-09 17:35:00|524.28|518.34|521.54|515.6|526.55|520.61|521.49|515.55|917
1744220400000|2025-04-09 17:40:00|521.58|515.64|521.92|515.98|524.93|518.99|521.03|515.09|910
1744220700000|2025-04-09 17:45:00|521.9|515.96|527.39|521.45|530.18|524.24|521.9|515.96|857
1744221000000|2025-04-09 17:50:00|527.01|521.07|530.45|524.51|530.45|524.51|527.01|521.07|815
1744221300000|2025-04-09 17:55:00|530.44|524.5|536.47|530.53|536.69|530.75|529.01|523.07|767
1744221600000|2025-04-09 18:00:00|536.46|530.52|534.85|528.91|537.65|531.71|531.04|525.1|917
1744221900000|2025-04-09 18:05:00|534.84|528.9|535.96|530.02|536.65|530.71|532.73|526.79|871
1744222200000|2025-04-09 18:10:00|535.95|530.01|544.01|538.07|544.51|538.57|535.55|529.61|767
1744222500000|2025-04-09 18:15:00|544.03|538.09|542.91|536.97|545.86|539.92|541.72|535.78|846
1744222800000|2025-04-09 18:20:00|543.63|537.69|544.56|538.62|547.87|541.93|542.37|536.43|863
1744223100000|2025-04-09 18:25:00|544.92|538.98|544.68|538.74|545.09|539.15|541.78|535.84|821
1744223400000|2025-04-09 18:30:00|544.61|538.67|541.75|535.81|546.34|540.4|541.69|535.75|769
1744223700000|2025-04-09 18:35:00|541.77|535.83|541.85|535.91|543.61|537.67|541.03|535.09|701
1744224000000|2025-04-09 18:40:00|541.84|535.9|536.45|530.51|542.06|536.12|536.3|530.36|638
1744224300000|2025-04-09 18:45:00|536.56|530.62|537.97|532.03|539.07|533.13|535.73|529.79|867
1744224600000|2025-04-09 18:50:00|538.08|532.14|537.76|531.82|540.35|534.41|537.43|531.49|838
1744224900000|2025-04-09 18:55:00|537.75|531.81|535.57|529.63|538.69|532.75|535.24|529.3|639
1744225200000|2025-04-09 19:00:00|535.56|529.62|536.74|530.8|537.37|531.43|535.48|529.54|654
1744225500000|2025-04-09 19:05:00|536.73|530.79|536.65|530.71|537.05|531.11|534.86|528.92|675
1744225800000|2025-04-09 19:10:00|536.64|530.7|540.7|534.76|540.87|534.93|536.64|530.7|521
1744226100000|2025-04-09 19:15:00|540.94|535|541.83|535.89|542.16|536.22|539.25|533.31|524
1744226400000|2025-04-09 19:20:00|541.81|535.87|541.41|535.47|543.31|537.37|541|535.06|581
1744226700000|2025-04-09 19:25:00|541.4|535.46|540.26|534.32|542|536.06|539.28|533.34|469
1744227000000|2025-04-09 19:30:00|540.57|534.63|539.72|533.78|541.55|535.61|539.06|533.12|512
1744227300000|2025-04-09 19:35:00|539.73|533.79|539.66|533.72|539.9|533.96|538.07|532.13|524
1744227600000|2025-04-09 19:40:00|539.65|533.71|538.93|532.99|539.95|534.01|538.19|532.25|512
1744227900000|2025-04-09 19:45:00|538.92|532.98|539.67|533.73|539.74|533.8|537.57|531.63|432
1744228200000|2025-04-09 19:50:00|540.3|534.36|539.13|533.19|540.83|534.89|539.13|533.19|493
1744228500000|2025-04-09 19:55:00|539.01|533.07|539.34|533.4|540.26|534.32|538.1|532.16|419
1744228800000|2025-04-09 20:00:00|539.06|533.12|540.97|535.03|541.63|535.69|539.06|533.12|490
1744229100000|2025-04-09 20:05:00|540.95|535.01|541.99|536.05|542.37|536.43|540.61|534.67|328
1744229400000|2025-04-09 20:10:00|542.01|536.07|542.29|536.35|542.47|536.53|541.49|535.55|270
1744229700000|2025-04-09 20:15:00|542.41|536.47|542.42|536.48|543.67|537.73|542.06|536.12|277
1744230000000|2025-04-09 20:20:00|542.41|536.47|541.09|535.15|543.67|537.73|541.09|535.15|238
1744230300000|2025-04-09 20:25:00|541.08|535.14|541.93|535.99|542.79|536.85|541.08|535.14|231
1744230600000|2025-04-09 20:30:00|541.97|536.03|543.89|537.95|543.89|537.95|541.39|535.45|270
1744230900000|2025-04-09 20:35:00|543.88|537.94|543.09|537.15|544.14|538.2|541.94|536|232
1744231200000|2025-04-09 20:40:00|543.06|537.12|543.87|537.93|544.11|538.17|542.39|536.45|215
1744231500000|2025-04-09 20:45:00|543.86|537.92|543.46|537.52|543.87|537.93|542.88|536.94|264
1744231800000|2025-04-09 20:50:00|543.37|537.43|544.9|538.96|545.2|539.26|543.34|537.4|189
1744232100000|2025-04-09 20:55:00|545.16|539.22|547.81|541.87|548.17|542.23|545.07|539.13|347
1744232400000|2025-04-09 21:00:00|547.8|541.86|547.54|541.6|550.43|544.49|547.27|541.33|684
1744232700000|2025-04-09 21:05:00|547.53|541.59|548.94|543|549.14|543.2|545.83|539.89|507
1744233000000|2025-04-09 21:10:00|548.98|543.04|550.19|544.25|551.18|545.24|548.81|542.87|417
1744233300000|2025-04-09 21:15:00|550.18|544.24|548.74|542.8|550.77|544.83|548.27|542.33|404
1744233600000|2025-04-09 21:20:00|548.87|542.93|549.65|543.71|550.6|544.66|547.79|541.85|239
1744233900000|2025-04-09 21:25:00|549.64|543.7|550.63|544.69|551.32|545.38|549.41|543.47|168
1744234200000|2025-04-09 21:30:00|550.64|544.7|547.52|541.58|550.64|544.7|545.46|539.52|363
1744234500000|2025-04-09 21:35:00|547.51|541.57|546.05|540.11|548.96|543.02|545.79|539.85|275
1744234800000|2025-04-09 21:40:00|546.04|540.1|546.44|540.5|547|541.06|546.04|540.1|76
1744235100000|2025-04-09 21:45:00|546.51|540.57|548.23|542.29|548.53|542.59|546.5|540.56|84
1744235400000|2025-04-09 21:50:00|548.3|542.36|550.08|544.14|550.38|544.44|547.98|542.04|148
1744235700000|2025-04-09 21:55:00|550.07|544.13|549.22|543.28|550.62|544.68|547.81|541.87|275
1744236000000|2025-04-09 22:00:00|549.19|543.25|548.59|542.65|551.23|545.29|548.08|542.14|492
1744236300000|2025-04-09 22:05:00|548.8|542.86|550.99|545.05|551.14|545.2|548.05|542.11|313
1744236600000|2025-04-09 22:10:00|550.98|545.04|550.38|544.44|552.37|546.43|550.1|544.16|313
1744236900000|2025-04-09 22:15:00|550.37|544.43|549.55|543.61|551.47|545.53|549.55|543.61|397
1744237200000|2025-04-09 22:20:00|549.56|543.62|550.17|544.23|550.75|544.81|549.14|543.2|350
1744237500000|2025-04-09 22:25:00|550.42|544.48|550.71|544.77|551.38|545.44|549.66|543.72|287
1744237800000|2025-04-09 22:30:00|550.84|544.9|549.37|543.43|551.44|545.5|548.34|542.4|310
1744238100000|2025-04-09 22:35:00|549.36|543.42|548.93|542.99|549.79|543.85|548.54|542.6|264
1744238400000|2025-04-09 22:40:00|548.92|542.98|548.63|542.69|549.42|543.48|548.22|542.28|235
1744238700000|2025-04-09 22:45:00|548.62|542.68|548.37|542.43|548.85|542.91|547.47|541.53|213
1744239000000|2025-04-09 22:50:00|548.36|542.42|547.23|541.29|548.51|542.57|546.9|540.96|130
1744239300000|2025-04-09 22:55:00|547.22|541.28|547.09|541.15|547.87|541.93|547.01|541.07|118
1744239600000|2025-04-09 23:00:00|547.23|541.29|545.13|539.19|547.83|541.89|544.99|539.05|244
1744239900000|2025-04-09 23:05:00|545.12|539.18|546.16|540.22|547|541.06|545.12|539.18|143
1744240200000|2025-04-09 23:10:00|546.17|540.23|544.57|538.63|546.85|540.91|544|538.06|220
1744240500000|2025-04-09 23:15:00|544.62|538.68|543.27|537.33|544.77|538.83|542.93|536.99|237
1744240800000|2025-04-09 23:20:00|543.28|537.34|542.94|537|543.67|537.73|542.9|536.96|131
1744241100000|2025-04-09 23:25:00|543.04|537.1|542.94|537|543.4|537.46|542.42|536.48|151
1744241400000|2025-04-09 23:30:00|542.93|536.99|542.62|536.68|543.7|537.76|542.06|536.12|200
1744241700000|2025-04-09 23:35:00|542.79|536.85|543.87|537.93|544.03|538.09|542.21|536.27|223
1744242000000|2025-04-09 23:40:00|543.78|537.84|544.15|538.21|544.33|538.39|543.15|537.21|148
1744242300000|2025-04-09 23:45:00|544.14|538.2|543.45|537.51|544.14|538.2|543.27|537.33|187
1744242600000|2025-04-09 23:50:00|543.46|537.52|543.15|537.21|543.72|537.78|542.61|536.67|157
1744242900000|2025-04-09 23:55:00|543.22|537.28|543.9|537.96|544.59|538.65|543.02|537.08|195
1744243200000|2025-04-10 00:00:00|543.89|537.95|543.41|537.47|544.6|538.66|542.91|536.97|253
1744243500000|2025-04-10 00:05:00|543.47|537.53|541.36|535.42|543.54|537.6|541.36|535.42|213
1744243800000|2025-04-10 00:10:00|541.21|535.27|541.19|535.25|542.07|536.13|541.07|535.13|187
1744244100000|2025-04-10 00:15:00|541.18|535.24|541.19|535.25|542.95|537.01|540.43|534.49|244
1744244400000|2025-04-10 00:20:00|541.18|535.24|539.93|533.99|541.25|535.31|539.69|533.75|203
1744244700000|2025-04-10 00:25:00|539.94|534|538.48|532.54|540.02|534.08|538.32|532.38|271
1744245000000|2025-04-10 00:30:00|538.56|532.62|537.21|531.27|539.15|533.21|537.15|531.21|253
1744245300000|2025-04-10 00:35:00|537.23|531.29|535.66|529.72|537.51|531.57|535.38|529.44|383
1744245600000|2025-04-10 00:40:00|535.63|529.69|533.39|527.45|535.63|529.69|532.27|526.33|691
1744245900000|2025-04-10 00:45:00|533.38|527.44|533.75|527.81|535.92|529.98|533|527.06|786
1744246200000|2025-04-10 00:50:00|533.99|528.05|535.2|529.26|535.76|529.82|532.97|527.03|550
1744246500000|2025-04-10 00:55:00|535.45|529.51|536.83|530.89|537.38|531.44|535.21|529.27|477
1744246800000|2025-04-10 01:00:00|536.47|530.53|535.88|529.94|538.11|532.17|535.16|529.22|820
1744247100000|2025-04-10 01:05:00|535.82|529.88|535.18|529.24|536.67|530.73|534.31|528.37|656
1744247400000|2025-04-10 01:10:00|535.17|529.23|534.05|528.11|535.67|529.73|534.04|528.1|688
1744247700000|2025-04-10 01:15:00|534.04|528.1|534.66|528.72|535.4|529.46|532.63|526.69|710
1744248000000|2025-04-10 01:20:00|534.67|528.73|532.9|526.96|534.78|528.84|532.8|526.86|671
1744248300000|2025-04-10 01:25:00|532.88|526.94|533.28|527.34|533.99|528.05|532.63|526.69|734
1744248600000|2025-04-10 01:30:00|533.27|527.33|530.59|524.65|533.46|527.52|530.31|524.37|999
1744248900000|2025-04-10 01:35:00|530.58|524.64|531.97|526.03|532.45|526.51|530.52|524.58|860
1744249200000|2025-04-10 01:40:00|531.96|526.02|531.64|525.7|531.98|526.04|530.77|524.83|538
1744249500000|2025-04-10 01:45:00|531.63|525.69|532.47|526.53|533.11|527.17|531.43|525.49|578
1744249800000|2025-04-10 01:50:00|532.67|526.73|531.86|525.92|532.73|526.79|531.58|525.64|570
1744250100000|2025-04-10 01:55:00|531.85|525.91|531.92|525.98|532.22|526.28|531.23|525.29|374
1744250400000|2025-04-10 02:00:00|531.86|525.92|531.87|525.93|532.84|526.9|531.18|525.24|625
1744250700000|2025-04-10 02:05:00|531.86|525.92|531.94|526|532.83|526.89|530.8|524.86|621
1744251000000|2025-04-10 02:10:00|532|526.06|534.04|528.1|534.04|528.1|532|526.06|395
1744251300000|2025-04-10 02:15:00|533.96|528.02|534.18|528.24|534.74|528.8|533.36|527.42|653
1744251600000|2025-04-10 02:20:00|534.17|528.23|534.18|528.24|534.82|528.88|533.25|527.31|474
1744251900000|2025-04-10 02:25:00|534.17|528.23|534.24|528.3|534.92|528.98|533.34|527.4|409
1744252200000|2025-04-10 02:30:00|534.23|528.29|532.52|526.58|534.3|528.36|532.52|526.58|495
1744252500000|2025-04-10 02:35:00|532.56|526.62|534.05|528.11|534.13|528.19|532.48|526.54|363
1744252800000|2025-04-10 02:40:00|534.26|528.32|534.19|528.25|534.89|528.95|533.94|528|208
1744253100000|2025-04-10 02:45:00|534.4|528.46|533.55|527.61|534.77|528.83|532.56|526.62|420
1744253400000|2025-04-10 02:50:00|533.54|527.6|532.77|526.83|533.79|527.85|531.98|526.04|437
1744253700000|2025-04-10 02:55:00|532.79|526.85|532.81|526.87|533.42|527.48|532.48|526.54|326
1744254000000|2025-04-10 03:00:00|532.75|526.81|531.61|525.67|532.95|527.01|531.02|525.08|476
1744254300000|2025-04-10 03:05:00|531.62|525.68|530.76|524.82|532.7|526.76|530.5|524.56|468
1744254600000|2025-04-10 03:10:00|530.75|524.81|526.65|520.71|530.81|524.87|526.65|520.71|719
1744254900000|2025-04-10 03:15:00|526.64|520.7|523.94|518|527.83|521.89|523.85|517.91|759
1744255200000|2025-04-10 03:20:00|523.97|518.03|523.66|517.72|525.27|519.33|523.33|517.39|692
1744255500000|2025-04-10 03:25:00|523.83|517.89|524.9|518.96|524.96|519.02|522.37|516.43|748
1744255800000|2025-04-10 03:30:00|524.84|518.9|524.5|518.56|525.32|519.38|521.97|516.03|812
1744256100000|2025-04-10 03:35:00|524.49|518.55|527.76|521.82|527.76|521.82|523.06|517.12|819
1744256400000|2025-04-10 03:40:00|527.96|522.02|527.06|521.12|528.01|522.07|526.55|520.61|525
1744256700000|2025-04-10 03:45:00|527.24|521.3|525.74|519.8|528.13|522.19|525.61|519.67|673
1744257000000|2025-04-10 03:50:00|525.79|519.85|527.23|521.29|527.71|521.77|525.71|519.77|581
1744257300000|2025-04-10 03:55:00|527.21|521.27|529|523.06|529.43|523.49|527.17|521.23|495
1744257600000|2025-04-10 04:00:00|528.94|523|528.05|522.11|529.63|523.69|527.98|522.04|602
1744257900000|2025-04-10 04:05:00|528.04|522.1|527.81|521.87|529.7|523.76|527.37|521.43|470
1744258200000|2025-04-10 04:10:00|527.8|521.86|526.95|521.01|528.07|522.13|526.7|520.76|443
1744258500000|2025-04-10 04:15:00|526.94|521|526.9|520.96|527.67|521.73|526.34|520.4|511
1744258800000|2025-04-10 04:20:00|527.25|521.31|527.04|521.1|528.1|522.16|526.03|520.09|561
1744259100000|2025-04-10 04:25:00|527.03|521.09|524.8|518.86|527.04|521.1|524.56|518.62|478
1744259400000|2025-04-10 04:30:00|524.79|518.85|523.89|517.95|525.41|519.47|523.6|517.66|460
1744259700000|2025-04-10 04:35:00|523.95|518.01|525.08|519.14|525.52|519.58|523.13|517.19|420
1744260000000|2025-04-10 04:40:00|525.07|519.13|526.34|520.4|527.12|521.18|524.97|519.03|456
1744260300000|2025-04-10 04:45:00|526.33|520.39|528.58|522.64|528.68|522.74|526.21|520.27|327
1744260600000|2025-04-10 04:50:00|528.56|522.62|528.76|522.82|529.25|523.31|527.22|521.28|364
1744260900000|2025-04-10 04:55:00|528.75|522.81|530.48|524.54|530.91|524.97|528.37|522.43|363
1744261200000|2025-04-10 05:00:00|530.41|524.47|529.62|523.68|530.94|525|529.15|523.21|521
1744261500000|2025-04-10 05:05:00|529.75|523.81|530.96|525.02|531.68|525.74|529.37|523.43|431
1744261800000|2025-04-10 05:10:00|531.13|525.19|531.73|525.79|532.56|526.62|530.46|524.52|335
1744262100000|2025-04-10 05:15:00|531.72|525.78|530.85|524.91|532.15|526.21|530.85|524.91|381
1744262400000|2025-04-10 05:20:00|530.84|524.9|531.91|525.97|532.3|526.36|530.49|524.55|415
1744262700000|2025-04-10 05:25:00|531.9|525.96|532.76|526.82|533.22|527.28|531.35|525.41|389
1744263000000|2025-04-10 05:30:00|532.75|526.81|531.71|525.77|533.21|527.27|531.63|525.69|480
1744263300000|2025-04-10 05:35:00|531.72|525.78|531.03|525.09|532.36|526.42|530.56|524.62|516
1744263600000|2025-04-10 05:40:00|531.2|525.26|531.5|525.56|532.01|526.07|530.94|525|290
1744263900000|2025-04-10 05:45:00|531.49|525.55|529.9|523.96|531.76|525.82|529.7|523.76|373
1744264200000|2025-04-10 05:50:00|529.96|524.02|529.97|524.03|530.41|524.47|529.36|523.42|356
1744264500000|2025-04-10 05:55:00|529.96|524.02|530.35|524.41|530.66|524.72|529.31|523.37|331
1744264800000|2025-04-10 06:00:00|530.34|524.4|531.22|525.28|532.35|526.41|530.33|524.39|508
1744265100000|2025-04-10 06:05:00|531.43|525.49|531.69|525.75|532.3|526.36|530.97|525.03|411
1744265400000|2025-04-10 06:10:00|531.7|525.76|531.58|525.64|532.97|527.03|531.51|525.57|339
1744265700000|2025-04-10 06:15:00|531.57|525.63|531.41|525.47|532|526.06|531.05|525.11|348
1744266000000|2025-04-10 06:20:00|531.4|525.46|530.67|524.73|531.82|525.88|530.07|524.13|442
1744266300000|2025-04-10 06:25:00|530.68|524.74|529.66|523.72|530.78|524.84|529.33|523.39|397
1744266600000|2025-04-10 06:30:00|529.8|523.86|529.48|523.54|530.14|524.2|529.22|523.28|481
1744266900000|2025-04-10 06:35:00|529.49|523.55|529.43|523.49|530.41|524.47|528.96|523.02|428
1744267200000|2025-04-10 06:40:00|529.42|523.48|528.02|522.08|529.42|523.48|527.67|521.73|301
1744267500000|2025-04-10 06:45:00|528.01|522.07|528.15|522.21|528.6|522.66|527.59|521.65|365
1744267800000|2025-04-10 06:50:00|528.14|522.2|529.2|523.26|529.42|523.48|528|522.06|267
1744268100000|2025-04-10 06:55:00|529.13|523.19|529.27|523.33|529.74|523.8|529.02|523.08|303
1744268400000|2025-04-10 07:00:00|529.35|523.41|529.92|523.98|530.61|524.67|529.29|523.35|409
1744268700000|2025-04-10 07:05:00|529.89|523.95|528.34|522.4|530.05|524.11|528.07|522.13|505
1744269000000|2025-04-10 07:10:00|528.35|522.41|529.27|523.33|530.78|524.84|528.17|522.23|540
1744269300000|2025-04-10 07:15:00|529.26|523.32|529.14|523.2|530.14|524.2|528.78|522.84|409
1744269600000|2025-04-10 07:20:00|529.13|523.19|530.1|524.16|530.39|524.45|528.8|522.86|352
1744269900000|2025-04-10 07:25:00|530.11|524.17|528.34|522.4|530.22|524.28|528.19|522.25|446
1744270200000|2025-04-10 07:30:00|528.33|522.39|522.49|516.55|528.33|522.39|521.91|515.97|786
1744270500000|2025-04-10 07:35:00|522.48|516.54|522.28|516.34|523.78|517.84|521.19|515.25|702
1744270800000|2025-04-10 07:40:00|522.27|516.33|522.76|516.82|523.5|517.56|522.23|516.29|533
1744271100000|2025-04-10 07:45:00|522.8|516.86|524.77|518.83|524.93|518.99|522.48|516.54|411
1744271400000|2025-04-10 07:50:00|524.69|518.75|524.42|518.48|524.8|518.86|523.54|517.6|486
1744271700000|2025-04-10 07:55:00|524.31|518.37|523.86|517.92|524.34|518.4|523.08|517.14|409
1744272000000|2025-04-10 08:00:00|523.87|517.93|522.8|516.86|525.12|519.18|522.63|516.69|594
1744272300000|2025-04-10 08:05:00|522.79|516.85|524.68|518.74|524.69|518.75|522.31|516.37|566
1744272600000|2025-04-10 08:10:00|524.67|518.73|523.69|517.75|525.26|519.32|523.65|517.71|458
1744272900000|2025-04-10 08:15:00|523.68|517.74|522.41|516.47|524.29|518.35|521.87|515.93|706
1744273200000|2025-04-10 08:20:00|522.39|516.45|521.99|516.05|523.24|517.3|521.73|515.79|506
1744273500000|2025-04-10 08:25:00|522|516.06|522.88|516.94|523|517.06|521.98|516.04|313
1744273800000|2025-04-10 08:30:00|522.87|516.93|520.81|514.87|522.87|516.93|519.68|513.74|540
1744274100000|2025-04-10 08:35:00|520.87|514.93|519.82|513.88|521.43|515.49|519.37|513.43|503
1744274400000|2025-04-10 08:40:00|519.8|513.86|521.1|515.16|521.39|515.45|519.61|513.67|354
1744274700000|2025-04-10 08:45:00|521.25|515.31|521.64|515.7|521.86|515.92|520.99|515.05|198
1744275000000|2025-04-10 08:50:00|521.58|515.64|521|515.06|521.66|515.72|520.34|514.4|258
1744275300000|2025-04-10 08:55:00|520.99|515.05|521.6|515.66|521.68|515.74|520.56|514.62|198
1744275600000|2025-04-10 09:00:00|521.59|515.65|520.78|514.84|522.29|516.35|520.45|514.51|225
1744275900000|2025-04-10 09:05:00|520.92|514.98|519.97|514.03|521.05|515.11|519.51|513.57|228
1744276200000|2025-04-10 09:10:00|520.02|514.08|521.59|515.65|521.73|515.79|519.47|513.53|398
1744276500000|2025-04-10 09:15:00|521.58|515.64|523.16|517.22|523.22|517.28|521.57|515.63|340
1744276800000|2025-04-10 09:20:00|523.22|517.28|522.47|516.53|524.01|518.07|522.46|516.52|235
1744277100000|2025-04-10 09:25:00|522.4|516.46|520.83|514.89|522.6|516.66|519.67|513.73|309
1744277400000|2025-04-10 09:30:00|520.79|514.85|522.16|516.22|522.31|516.37|520.22|514.28|243
1744277700000|2025-04-10 09:35:00|522.08|516.14|520.95|515.01|522.54|516.6|520.95|515.01|175
1744278000000|2025-04-10 09:40:00|520.92|514.98|520.28|514.34|521.16|515.22|520.08|514.14|198
1744278300000|2025-04-10 09:45:00|520.22|514.28|520.81|514.87|520.88|514.94|519.68|513.74|197
1744278600000|2025-04-10 09:50:00|520.87|514.93|522.2|516.26|522.35|516.41|520.63|514.69|253
1744278900000|2025-04-10 09:55:00|522.18|516.24|521.95|516.01|522.86|516.92|521.77|515.83|108
1744279200000|2025-04-10 10:00:00|521.94|516|522.7|516.76|522.7|516.76|521.38|515.44|167
1744279500000|2025-04-10 10:05:00|522.69|516.75|523.01|517.07|523.32|517.38|521.28|515.34|239
1744279800000|2025-04-10 10:10:00|522.99|517.05|522.86|516.92|523.77|517.83|522.71|516.77|147
1744280100000|2025-04-10 10:15:00|522.88|516.94|520.87|514.93|523.65|517.71|520.23|514.29|297
1744280400000|2025-04-10 10:20:00|520.8|514.86|519.89|513.95|520.8|514.86|519.39|513.45|148
1744280700000|2025-04-10 10:25:00|519.83|513.89|520.55|514.61|520.92|514.98|519.32|513.38|219
1744281000000|2025-04-10 10:30:00|520.56|514.62|519.79|513.85|521.05|515.11|519.45|513.51|205
1744281300000|2025-04-10 10:35:00|519.78|513.84|519.63|513.69|520.11|514.17|519.24|513.3|187
1744281600000|2025-04-10 10:40:00|519.64|513.7|518.22|512.28|519.66|513.72|518.05|512.11|187
1744281900000|2025-04-10 10:45:00|518.16|512.22|517.8|511.86|518.34|512.4|517.38|511.44|204
1744282200000|2025-04-10 10:50:00|517.85|511.91|519.47|513.53|519.7|513.76|517.44|511.5|316
1744282500000|2025-04-10 10:55:00|519.54|513.6|521.05|515.11|521.06|515.12|519.53|513.59|194
1744282800000|2025-04-10 11:00:00|521.07|515.13|519.42|513.48|521.49|515.55|519.26|513.32|280
1744283100000|2025-04-10 11:05:00|519.41|513.47|518.99|513.05|519.41|513.47|518.5|512.56|206
1744283400000|2025-04-10 11:10:00|518.98|513.04|517.26|511.32|519.21|513.27|517.21|511.27|231
1744283700000|2025-04-10 11:15:00|517.18|511.24|516.81|510.87|517.32|511.38|515.8|509.86|267
1744284000000|2025-04-10 11:20:00|516.9|510.96|516.94|511|517.65|511.71|516.8|510.86|219
1744284300000|2025-04-10 11:25:00|516.95|511.01|516.67|510.73|517.24|511.3|516.31|510.37|186
1744284600000|2025-04-10 11:30:00|516.76|510.82|517.94|512|518.33|512.39|516.17|510.23|228
1744284900000|2025-04-10 11:35:00|517.93|511.99|518.97|513.03|519.26|513.32|517.93|511.99|212
1744285200000|2025-04-10 11:40:00|519.03|513.09|518.92|512.98|519.39|513.45|518.52|512.58|232
1744285500000|2025-04-10 11:45:00|518.91|512.97|518.57|512.63|519.42|513.48|518.42|512.48|184
1744285800000|2025-04-10 11:50:00|518.58|512.64|518.89|512.95|518.89|512.95|518.19|512.25|250
1744286100000|2025-04-10 11:55:00|518.88|512.94|519.72|513.78|520.16|514.22|518.77|512.83|169
1744286400000|2025-04-10 12:00:00|519.71|513.77|521.02|515.08|524.31|518.37|518.96|513.02|315
1744286700000|2025-04-10 12:05:00|521.03|515.09|519.33|513.39|522.38|516.44|518.66|512.72|609
1744287000000|2025-04-10 12:10:00|519.34|513.4|521.37|515.43|521.38|515.44|518.76|512.82|352
1744287300000|2025-04-10 12:15:00|521.36|515.42|522.68|516.74|522.86|516.92|520.54|514.6|321
1744287600000|2025-04-10 12:20:00|522.67|516.73|522.65|516.71|523.14|517.2|521.87|515.93|344
1744287900000|2025-04-10 12:25:00|522.59|516.65|528.21|522.27|529.24|523.3|522.51|516.57|445
1744288200000|2025-04-10 12:30:00|528.2|522.26|524.72|518.78|530.86|524.92|523.6|517.66|862
1744288500000|2025-04-10 12:35:00|524.73|518.79|524.74|518.8|525.2|519.26|523.27|517.33|631
1744288800000|2025-04-10 12:40:00|524.72|518.78|522.8|516.86|524.72|518.78|521.92|515.98|471
1744289100000|2025-04-10 12:45:00|522.79|516.85|519.89|513.95|522.86|516.92|519.63|513.69|433
1744289400000|2025-04-10 12:50:00|520.08|514.14|519.72|513.78|520.4|514.46|517.79|511.85|428
1744289700000|2025-04-10 12:55:00|519.76|513.82|520.21|514.27|520.23|514.29|518.71|512.77|288
1744290000000|2025-04-10 13:00:00|520.32|514.38|519.91|513.97|520.73|514.79|518.64|512.7|393
1744290300000|2025-04-10 13:05:00|519.86|513.92|518.38|512.44|519.97|514.03|517.74|511.8|384
1744290600000|2025-04-10 13:10:00|518.35|512.41|518.55|512.61|519.98|514.04|518|512.06|316
1744290900000|2025-04-10 13:15:00|518.49|512.55|521.58|515.64|521.63|515.69|517.84|511.9|366
1744291200000|2025-04-10 13:20:00|521.57|515.63|521.62|515.68|522.44|516.5|521.09|515.15|341
1744291500000|2025-04-10 13:25:00|521.56|515.62|520.09|514.15|522.2|516.26|519.62|513.68|286
1744291800000|2025-04-10 13:30:00|520.08|514.14|516.93|510.99|521.4|515.46|516.33|510.39|783
1744292100000|2025-04-10 13:35:00|516.99|511.05|514.39|508.45|517.7|511.76|513.35|507.41|801
1744292400000|2025-04-10 13:40:00|514.4|508.46|511.36|505.42|514.44|508.5|511.29|505.35|661
1744292700000|2025-04-10 13:45:00|511.29|505.35|514.55|508.61|515.02|509.08|510.98|505.04|605
1744293000000|2025-04-10 13:50:00|514.48|508.54|514.03|508.09|516.64|510.7|513.47|507.53|532
1744293300000|2025-04-10 13:55:00|513.97|508.03|512.21|506.27|514.24|508.3|511.93|505.99|337
1744293600000|2025-04-10 14:00:00|512.13|506.19|511.91|505.97|513.06|507.12|509.77|503.83|587
1744293900000|2025-04-10 14:05:00|511.92|505.98|510.8|504.86|513.13|507.19|509.9|503.96|546
1744294200000|2025-04-10 14:10:00|510.81|504.87|511.13|505.19|511.41|505.47|509.27|503.33|426
1744294500000|2025-04-10 14:15:00|511.12|505.18|512.65|506.71|513.11|507.17|511.02|505.08|499
1744294800000|2025-04-10 14:20:00|512.62|506.68|515.81|509.87|516.22|510.28|512.62|506.68|395
1744295100000|2025-04-10 14:25:00|515.82|509.88|515.13|509.19|516.57|510.63|514.95|509.01|324
1744295400000|2025-04-10 14:30:00|514.9|508.96|517.92|511.98|517.98|512.04|514.9|508.96|324
1744295700000|2025-04-10 14:35:00|517.98|512.04|516.6|510.66|519.55|513.61|516.3|510.36|352
1744296000000|2025-04-10 14:40:00|516.61|510.67|516.87|510.93|518.41|512.47|516.36|510.42|344
1744296300000|2025-04-10 14:45:00|516.86|510.92|515.51|509.57|517.01|511.07|515.16|509.22|376
1744296600000|2025-04-10 14:50:00|515.5|509.56|514.86|508.92|515.76|509.82|514.36|508.42|303
1744296900000|2025-04-10 14:55:00|514.9|508.96|512.66|506.72|515.17|509.23|512.42|506.48|328
1744297200000|2025-04-10 15:00:00|512.65|506.71|510.45|504.51|513.64|507.7|510.35|504.41|396
1744297500000|2025-04-10 15:05:00|510.53|504.59|510.54|504.6|511.43|505.49|509.74|503.8|410
1744297800000|2025-04-10 15:10:00|510.55|504.61|507.52|501.58|510.9|504.96|507.52|501.58|328
1744298100000|2025-04-10 15:15:00|507.53|501.59|506.48|500.54|507.99|502.05|504.59|498.65|490
1744298400000|2025-04-10 15:20:00|506.37|500.43|504.65|498.71|506.42|500.48|504.02|498.08|385
1744298700000|2025-04-10 15:25:00|504.6|498.66|502.43|496.49|504.75|498.81|502.09|496.15|436
1744299000000|2025-04-10 15:30:00|502.5|496.56|499.99|494.05|503.12|497.18|498.33|492.39|618
1744299300000|2025-04-10 15:35:00|499.92|493.98|495.31|489.37|500.13|494.19|495.25|489.31|629
1744299600000|2025-04-10 15:40:00|495.3|489.36|494.84|488.9|497.6|491.66|493.94|488|713
1744299900000|2025-04-10 15:45:00|494.82|488.88|491.01|485.07|494.97|489.03|490.48|484.54|671
1744300200000|2025-04-10 15:50:00|491|485.06|496.81|490.87|496.83|490.89|490.59|484.65|729
1744300500000|2025-04-10 15:55:00|496.84|490.9|493.21|487.27|496.97|491.03|491.93|485.99|536
1744300800000|2025-04-10 16:00:00|493.2|487.26|492.31|486.37|494.99|489.05|489.85|483.91|773
1744301100000|2025-04-10 16:05:00|492.41|486.47|495.4|489.46|496.63|490.69|490.93|484.99|603
1744301400000|2025-04-10 16:10:00|494.68|488.74|494.31|488.37|495.33|489.39|493.23|487.29|546
1744301700000|2025-04-10 16:15:00|494.33|488.39|491.68|485.74|494.38|488.44|490.29|484.35|645
1744302000000|2025-04-10 16:20:00|491.56|485.62|490.96|485.02|491.7|485.76|488.31|482.37|511
1744302300000|2025-04-10 16:25:00|491.05|485.11|489.54|483.6|492.17|486.23|487.86|481.92|408
1744302600000|2025-04-10 16:30:00|489.53|483.59|493.16|487.22|493.46|487.52|489.31|483.37|322
1744302900000|2025-04-10 16:35:00|493.19|487.25|493.57|487.63|494.77|488.83|491.82|485.88|350
1744303200000|2025-04-10 16:40:00|493.58|487.64|493.14|487.2|493.87|487.93|491.72|485.78|305
1744303500000|2025-04-10 16:45:00|493.13|487.19|494.74|488.8|494.78|488.84|490.78|484.84|283
1744303800000|2025-04-10 16:50:00|494.75|488.81|494.14|488.2|496.42|490.48|493.5|487.56|236
1744304100000|2025-04-10 16:55:00|494.13|488.19|495.89|489.95|496.21|490.27|493.27|487.33|248
1744304400000|2025-04-10 17:00:00|495.88|489.94|494.71|488.77|498.57|492.63|494.71|488.77|375
1744304700000|2025-04-10 17:05:00|494.59|488.65|492.21|486.27|494.59|488.65|491.23|485.29|497
1744305000000|2025-04-10 17:10:00|492.22|486.28|492.01|486.07|493.16|487.22|491.35|485.41|310
1744305300000|2025-04-10 17:15:00|492.02|486.08|492.43|486.49|493.29|487.35|491.12|485.18|269
1744305600000|2025-04-10 17:20:00|492.45|486.51|493.01|487.07|493.22|487.28|490.41|484.47|266
1744305900000|2025-04-10 17:25:00|493|487.06|493.87|487.93|495.14|489.2|492.97|487.03|240
1744306200000|2025-04-10 17:30:00|493.86|487.92|493.63|487.69|495.66|489.72|493.05|487.11|216
1744306500000|2025-04-10 17:35:00|493.62|487.68|494.15|488.21|496.2|490.26|493.33|487.39|225
1744306800000|2025-04-10 17:40:00|494.14|488.2|495.19|489.25|495.19|489.25|493.25|487.31|517
1744307100000|2025-04-10 17:45:00|495.11|489.17|494.42|488.48|496.25|490.31|494.27|488.33|533
1744307400000|2025-04-10 17:50:00|494.43|488.49|496.72|490.78|496.85|490.91|494.37|488.43|569
1744307700000|2025-04-10 17:55:00|496.66|490.72|497.52|491.58|498.26|492.32|496.65|490.71|494
1744308000000|2025-04-10 18:00:00|497.54|491.6|499.19|493.25|499.53|493.59|496.88|490.94|423
1744308300000|2025-04-10 18:05:00|499.26|493.32|497.74|491.8|499.76|493.82|497.15|491.21|358
1744308600000|2025-04-10 18:10:00|497.83|491.89|496.01|490.07|498.28|492.34|496.01|490.07|305
1744308900000|2025-04-10 18:15:00|496.04|490.1|496.26|490.32|497|491.06|495.32|489.38|369
1744309200000|2025-04-10 18:20:00|496.31|490.37|497.08|491.14|498.05|492.11|496.31|490.37|333
1744309500000|2025-04-10 18:25:00|497.03|491.09|498.55|492.61|498.98|493.04|496.65|490.71|350
1744309800000|2025-04-10 18:30:00|498.54|492.6|497.59|491.65|499.77|493.83|497.27|491.33|397
1744310100000|2025-04-10 18:35:00|497.58|491.64|497.65|491.71|498.66|492.72|496.73|490.79|356
1744310400000|2025-04-10 18:40:00|497.7|491.76|499.27|493.33|499.49|493.55|497.54|491.6|352
1744310700000|2025-04-10 18:45:00|499.28|493.34|498.19|492.25|499.28|493.34|497.05|491.11|399
1744311000000|2025-04-10 18:50:00|498.21|492.27|497.96|492.02|499.01|493.07|497.73|491.79|370
1744311300000|2025-04-10 18:55:00|497.92|491.98|499.76|493.82|500.16|494.22|497.43|491.49|367
1744311600000|2025-04-10 19:00:00|499.75|493.81|501.11|495.17|502.25|496.31|499.43|493.49|378
1744311900000|2025-04-10 19:05:00|501.14|495.2|501.03|495.09|501.89|495.95|500.6|494.66|358
1744312200000|2025-04-10 19:10:00|501.04|495.1|500.46|494.52|501.79|495.85|499.77|493.83|274
1744312500000|2025-04-10 19:15:00|500.48|494.54|501.47|495.53|501.92|495.98|499.58|493.64|255
1744312800000|2025-04-10 19:20:00|501.43|495.49|498.76|492.82|501.43|495.49|498.64|492.7|228
1744313100000|2025-04-10 19:25:00|498.82|492.88|498.48|492.54|501.55|495.61|498.35|492.41|200
1744313400000|2025-04-10 19:30:00|498.47|492.53|499.91|493.97|500.3|494.36|498.26|492.32|175
1744313700000|2025-04-10 19:35:00|499.9|493.96|499.89|493.95|500.76|494.82|499.46|493.52|175
1744314000000|2025-04-10 19:40:00|499.95|494.01|498.77|492.83|500.37|494.43|498.33|492.39|170
1744314300000|2025-04-10 19:45:00|498.79|492.85|500.26|494.32|500.27|494.33|498.73|492.79|193
1744314600000|2025-04-10 19:50:00|500.21|494.27|502.17|496.23|502.49|496.55|499.83|493.89|269
1744314900000|2025-04-10 19:55:00|502.16|496.22|500.82|494.88|504.38|498.44|500.55|494.61|381
1744315200000|2025-04-10 20:00:00|500.8|494.86|502.68|496.74|503.03|497.09|500.67|494.73|267
1744315500000|2025-04-10 20:05:00|502.65|496.71|503.02|497.08|503.02|497.08|501.49|495.55|228
1744315800000|2025-04-10 20:10:00|503.03|497.09|503.45|497.51|503.88|497.94|502.65|496.71|153
1744316100000|2025-04-10 20:15:00|503.44|497.5|503.19|497.25|504.06|498.12|502.23|496.29|198
1744316400000|2025-04-10 20:20:00|503.24|497.3|503.15|497.21|503.27|497.33|502.05|496.11|176
1744316700000|2025-04-10 20:25:00|503.13|497.19|503.01|497.07|503.18|497.24|502.13|496.19|140
1744317000000|2025-04-10 20:30:00|502.98|497.04|502.68|496.74|503.95|498.01|502.66|496.72|168
1744317300000|2025-04-10 20:35:00|502.85|496.91|503.3|497.36|503.95|498.01|502.85|496.91|165
1744317600000|2025-04-10 20:40:00|503.35|497.41|503.27|497.33|503.83|497.89|502.68|496.74|154
1744317900000|2025-04-10 20:45:00|503.28|497.34|504.01|498.07|504.29|498.35|502.89|496.95|163
1744318200000|2025-04-10 20:50:00|504|498.06|503.65|497.71|504.94|499|503.3|497.36|161
1744318500000|2025-04-10 20:55:00|503.66|497.72|503.09|497.15|503.66|497.72|502.68|496.74|138
1744318800000|2025-04-10 21:00:00|503.1|497.16|502.62|496.68|503.95|498.01|502.38|496.44|158
1744319100000|2025-04-10 21:05:00|502.64|496.7|504.43|498.49|504.43|498.49|502.52|496.58|121
1744319400000|2025-04-10 21:10:00|504.38|498.44|504.52|498.58|505.31|499.37|504.26|498.32|139
1744319700000|2025-04-10 21:15:00|504.5|498.56|503.67|497.73|504.74|498.8|503.13|497.19|190
1744320000000|2025-04-10 21:20:00|503.66|497.72|502.71|496.77|503.66|497.72|501.83|495.89|128
1744320300000|2025-04-10 21:25:00|502.72|496.78|504.06|498.12|504.06|498.12|502.45|496.51|96
1744320600000|2025-04-10 21:30:00|504.09|498.15|504.86|498.92|505.86|499.92|504.01|498.07|111
1744320900000|2025-04-10 21:35:00|504.85|498.91|506.02|500.08|506.15|500.21|504.18|498.24|139
1744321200000|2025-04-10 21:40:00|506.07|500.13|505.18|499.24|506.36|500.42|505.07|499.13|101
1744321500000|2025-04-10 21:45:00|505.2|499.26|504.81|498.87|505.29|499.35|504.7|498.76|65
1744321800000|2025-04-10 21:50:00|504.79|498.85|504.89|498.95|505.12|499.18|504.67|498.73|55
1744322100000|2025-04-10 21:55:00|504.88|498.94|504.95|499.01|505.26|499.32|503.86|497.92|110
1744322400000|2025-04-10 22:00:00|504.96|499.02|505.02|499.08|505.3|499.36|502.81|496.87|218
1744322700000|2025-04-10 22:05:00|505.03|499.09|505.04|499.1|505.24|499.3|503.87|497.93|171
1744323000000|2025-04-10 22:10:00|505.05|499.11|505.35|499.41|506.05|500.11|505.03|499.09|170
1744323300000|2025-04-10 22:15:00|505.32|499.38|505.73|499.79|506.72|500.78|505.17|499.23|170
1744323600000|2025-04-10 22:20:00|505.74|499.8|505.92|499.98|506.85|500.91|505.3|499.36|161
1744323900000|2025-04-10 22:25:00|505.88|499.94|505.71|499.77|505.91|499.97|505.22|499.28|140
1744324200000|2025-04-10 22:30:00|505.76|499.82|506.59|500.65|507.36|501.42|505.76|499.82|170
1744324500000|2025-04-10 22:35:00|506.62|500.68|506.7|500.76|507.67|501.73|506.28|500.34|131
1744324800000|2025-04-10 22:40:00|506.72|500.78|507.35|501.41|507.49|501.55|506.72|500.78|140
1744325100000|2025-04-10 22:45:00|507.34|501.4|506.33|500.39|507.49|501.55|506.31|500.37|129
1744325400000|2025-04-10 22:50:00|506.31|500.37|506.07|500.13|506.58|500.64|505.75|499.81|142
1744325700000|2025-04-10 22:55:00|506.06|500.12|505.51|499.57|506.38|500.44|505.51|499.57|103
1744326000000|2025-04-10 23:00:00|505.43|499.49|504.71|498.77|505.54|499.6|504.22|498.28|178
1744326300000|2025-04-10 23:05:00|504.7|498.76|504.83|498.89|505.32|499.38|504.11|498.17|164
1744326600000|2025-04-10 23:10:00|504.82|498.88|503.62|497.68|505|499.06|502.95|497.01|174
1744326900000|2025-04-10 23:15:00|503.61|497.67|504.32|498.38|504.32|498.38|503.58|497.64|138
1744327200000|2025-04-10 23:20:00|504.33|498.39|502.78|496.84|505.1|499.16|502.77|496.83|152
1744327500000|2025-04-10 23:25:00|502.77|496.83|502.76|496.82|503.12|497.18|501.88|495.94|228
1744327800000|2025-04-10 23:30:00|502.77|496.83|504.51|498.57|504.67|498.73|502.52|496.58|168
1744328100000|2025-04-10 23:35:00|504.5|498.56|504.84|498.9|504.89|498.95|503.45|497.51|180
1744328400000|2025-04-10 23:40:00|504.91|498.97|505.38|499.44|505.48|499.54|504.79|498.85|139
1744328700000|2025-04-10 23:45:00|505.36|499.42|505.96|500.02|506.3|500.36|505.02|499.08|139
1744329000000|2025-04-10 23:50:00|505.95|500.01|505.05|499.11|505.99|500.05|504.84|498.9|158
1744329300000|2025-04-10 23:55:00|504.92|498.98|504.7|498.76|505.25|499.31|504.51|498.57|151
1744329600000|2025-04-11 00:00:00|504.68|498.74|505.19|499.25|505.26|499.32|503.66|497.72|214
1744329900000|2025-04-11 00:05:00|505.12|499.18|506|500.06|506.13|500.19|503.93|497.99|258
1744330200000|2025-04-11 00:10:00|506.02|500.08|506.78|500.84|506.91|500.97|505.73|499.79|190
1744330500000|2025-04-11 00:15:00|506.76|500.82|504.92|498.98|507.03|501.09|504.82|498.88|197
1744330800000|2025-04-11 00:20:00|504.91|498.97|505.32|499.38|506.04|500.1|504.91|498.97|216
1744331100000|2025-04-11 00:25:00|505.28|499.34|505.28|499.34|505.85|499.91|504.43|498.49|208
1744331400000|2025-04-11 00:30:00|505.31|499.37|505.06|499.12|505.69|499.75|503.69|497.75|287
1744331700000|2025-04-11 00:35:00|505.11|499.17|504.73|498.79|506.09|500.15|504.07|498.13|224
1744332000000|2025-04-11 00:40:00|504.74|498.8|505.57|499.63|506.6|500.66|504.73|498.79|352
1744332300000|2025-04-11 00:45:00|505.56|499.62|505.33|499.39|506.5|500.56|504.99|499.05|315
1744332600000|2025-04-11 00:50:00|505.25|499.31|504.28|498.34|505.3|499.36|503.59|497.65|226
1744332900000|2025-04-11 00:55:00|504.27|498.33|502.28|496.34|504.41|498.47|501.7|495.76|368
1744333200000|2025-04-11 01:00:00|502.31|496.37|502.52|496.58|502.94|497|501.96|496.02|253
1744333500000|2025-04-11 01:05:00|502.53|496.59|504.56|498.62|505.27|499.33|502.4|496.46|303
1744333800000|2025-04-11 01:10:00|504.55|498.61|506.49|500.55|506.72|500.78|504.34|498.4|233
1744334100000|2025-04-11 01:15:00|506.51|500.57|508.43|502.49|508.55|502.61|506.49|500.55|228
1744334400000|2025-04-11 01:20:00|508.42|502.48|508.07|502.13|508.61|502.67|507.66|501.72|188
1744334700000|2025-04-11 01:25:00|508.19|502.25|508.12|502.18|508.49|502.55|507.78|501.84|147
1744335000000|2025-04-11 01:30:00|508.07|502.13|510.53|504.59|512.59|506.65|507.82|501.88|468
1744335300000|2025-04-11 01:35:00|510.54|504.6|509.72|503.78|511.26|505.32|509.65|503.71|440
1744335600000|2025-04-11 01:40:00|509.73|503.79|508.8|502.86|510.09|504.15|508.71|502.77|261
1744335900000|2025-04-11 01:45:00|508.84|502.9|510.37|504.43|511.42|505.48|508.35|502.41|209
1744336200000|2025-04-11 01:50:00|510.42|504.48|511.02|505.08|512.78|506.84|510.29|504.35|358
1744336500000|2025-04-11 01:55:00|511.03|505.09|513.22|507.28|513.69|507.75|511.03|505.09|327
1744336800000|2025-04-11 02:00:00|513.23|507.29|511.18|505.24|513.43|507.49|511.03|505.09|320
1744337100000|2025-04-11 02:05:00|511.15|505.21|511.72|505.78|511.92|505.98|510.35|504.41|166
1744337400000|2025-04-11 02:10:00|511.67|505.73|512.46|506.52|512.75|506.81|511.24|505.3|154
1744337700000|2025-04-11 02:15:00|512.44|506.5|512.81|506.87|512.85|506.91|511.09|505.15|205
1744338000000|2025-04-11 02:20:00|512.8|506.86|514.62|508.68|514.75|508.81|512.47|506.53|197
1744338300000|2025-04-11 02:25:00|514.67|508.73|516.12|510.18|517.41|511.47|514.67|508.73|276
1744338600000|2025-04-11 02:30:00|516.13|510.19|516.09|510.15|517.14|511.2|515.65|509.71|280
1744338900000|2025-04-11 02:35:00|516.08|510.14|514.35|508.41|516.08|510.14|514.24|508.3|192
1744339200000|2025-04-11 02:40:00|514.34|508.4|513.47|507.53|514.34|508.4|513.02|507.08|165
1744339500000|2025-04-11 02:45:00|513.44|507.5|513.68|507.74|514.47|508.53|512.93|506.99|228
1744339800000|2025-04-11 02:50:00|513.69|507.75|513.24|507.3|514.14|508.2|513.12|507.18|197
1744340100000|2025-04-11 02:55:00|513.19|507.25|513.01|507.07|513.49|507.55|512.43|506.49|223
1744340400000|2025-04-11 03:00:00|512.94|507|513.35|507.41|514.27|508.33|512.52|506.58|215
1744340700000|2025-04-11 03:05:00|513.36|507.42|513.5|507.56|514.62|508.68|513.36|507.42|168
1744341000000|2025-04-11 03:10:00|513.52|507.58|513.96|508.02|514.47|508.53|513.52|507.58|187
1744341300000|2025-04-11 03:15:00|513.95|508.01|514.6|508.66|514.88|508.94|512.44|506.5|189
1744341600000|2025-04-11 03:20:00|514.61|508.67|514.63|508.69|514.8|508.86|513.21|507.27|160
1744341900000|2025-04-11 03:25:00|514.64|508.7|514.78|508.84|515.22|509.28|514.33|508.39|158
1744342200000|2025-04-11 03:30:00|514.84|508.9|513.24|507.3|515.14|509.2|513.24|507.3|169
1744342500000|2025-04-11 03:35:00|513.12|507.18|512.09|506.15|513.79|507.85|512.06|506.12|174
1744342800000|2025-04-11 03:40:00|512.1|506.16|514.16|508.22|514.79|508.85|512.1|506.16|254
1744343100000|2025-04-11 03:45:00|514.19|508.25|512.12|506.18|514.19|508.25|512.12|506.18|116
1744343400000|2025-04-11 03:50:00|512.07|506.13|513.28|507.34|513.33|507.39|512.07|506.13|117
1744343700000|2025-04-11 03:55:00|513.27|507.33|514.07|508.13|514.15|508.21|512.66|506.72|141
1744344000000|2025-04-11 04:00:00|514.08|508.14|512.96|507.02|514.08|508.14|512.37|506.43|138
1744344300000|2025-04-11 04:05:00|512.83|506.89|513.38|507.44|514.21|508.27|512.77|506.83|155
1744344600000|2025-04-11 04:10:00|513.41|507.47|516.17|510.23|516.25|510.31|513.38|507.44|152
1744344900000|2025-04-11 04:15:00|516.18|510.24|514|508.06|517.12|511.18|514|508.06|212
1744345200000|2025-04-11 04:20:00|514.01|508.07|514.37|508.43|514.54|508.6|513.22|507.28|167
1744345500000|2025-04-11 04:25:00|514.4|508.46|514.97|509.03|515.38|509.44|514.26|508.32|145
1744345800000|2025-04-11 04:30:00|515.02|509.08|515.09|509.15|515.94|510|514.82|508.88|121
1744346100000|2025-04-11 04:35:00|515.07|509.13|514.46|508.52|515.13|509.19|514.02|508.08|120
1744346400000|2025-04-11 04:40:00|514.43|508.49|514.89|508.95|515.4|509.46|514.33|508.39|120
1744346700000|2025-04-11 04:45:00|514.91|508.97|514.9|508.96|515.25|509.31|514.44|508.5|113
1744347000000|2025-04-11 04:50:00|514.87|508.93|515.18|509.24|515.35|509.41|514.59|508.65|120
1744347300000|2025-04-11 04:55:00|515.2|509.26|515.79|509.85|516.51|510.57|515.2|509.26|110
1744347600000|2025-04-11 05:00:00|515.74|509.8|514.64|508.7|516.23|510.29|514.33|508.39|138
1744347900000|2025-04-11 05:05:00|514.63|508.69|513.98|508.04|514.66|508.72|513.67|507.73|125
1744348200000|2025-04-11 05:10:00|513.97|508.03|515.07|509.13|515.32|509.38|513.71|507.77|136
1744348500000|2025-04-11 05:15:00|515.06|509.12|514.61|508.67|515.32|509.38|513.71|507.77|126
1744348800000|2025-04-11 05:20:00|514.6|508.66|515.98|510.04|516.1|510.16|514.26|508.32|129
1744349100000|2025-04-11 05:25:00|515.99|510.05|517.37|511.43|517.38|511.44|515.94|510|112
1744349400000|2025-04-11 05:30:00|517.36|511.42|516.93|510.99|518.29|512.35|516.69|510.75|149
1744349700000|2025-04-11 05:35:00|516.92|510.98|517.22|511.28|517.22|511.28|516.54|510.6|130
1744350000000|2025-04-11 05:40:00|517.18|511.24|517.36|511.42|517.76|511.82|517.18|511.24|104
1744350300000|2025-04-11 05:45:00|517.44|511.5|516.57|510.63|518.13|512.19|516.24|510.3|134
1744350600000|2025-04-11 05:50:00|516.56|510.62|517.79|511.85|517.79|511.85|516.23|510.29|129
1744350900000|2025-04-11 05:55:00|517.8|511.86|518.24|512.3|518.45|512.51|517.79|511.85|142
1744351200000|2025-04-11 06:00:00|518.23|512.29|519.85|513.91|520.03|514.09|518.23|512.29|289
1744351500000|2025-04-11 06:05:00|519.84|513.9|521.23|515.29|521.43|515.49|519.82|513.88|147
1744351800000|2025-04-11 06:10:00|521.31|515.37|521.93|515.99|522.86|516.92|521.31|515.37|235
1744352100000|2025-04-11 06:15:00|521.92|515.98|520.69|514.75|522.65|516.71|520.62|514.68|179
1744352400000|2025-04-11 06:20:00|520.7|514.76|519.61|513.67|521.33|515.39|519.59|513.65|169
1744352700000|2025-04-11 06:25:00|519.59|513.65|519.85|513.91|520.44|514.5|519.55|513.61|133
1744353000000|2025-04-11 06:30:00|519.82|513.88|519.54|513.6|520.04|514.1|519.15|513.21|119
1744353300000|2025-04-11 06:35:00|519.59|513.65|519.79|513.85|519.79|513.85|519.1|513.16|77
1744353600000|2025-04-11 06:40:00|519.76|513.82|520.71|514.77|520.84|514.9|519.76|513.82|97
1744353900000|2025-04-11 06:45:00|520.64|514.7|521.57|515.63|521.9|515.96|520.57|514.63|129
1744354200000|2025-04-11 06:50:00|521.52|515.58|519.57|513.63|521.52|515.58|519.51|513.57|120
1744354500000|2025-04-11 06:55:00|519.56|513.62|519.58|513.64|519.88|513.94|519.37|513.43|109
1744354800000|2025-04-11 07:00:00|519.57|513.63|520.56|514.62|520.9|514.96|519.27|513.33|178
1744355100000|2025-04-11 07:05:00|520.51|514.57|519.19|513.25|520.52|514.58|518.48|512.54|270
1744355400000|2025-04-11 07:10:00|519.16|513.22|518.93|512.99|519.37|513.43|518.55|512.61|257
1744355700000|2025-04-11 07:15:00|518.94|513|518.12|512.18|519.5|513.56|518.11|512.17|296
1744356000000|2025-04-11 07:20:00|518.13|512.19|518.27|512.33|518.82|512.88|517.96|512.02|145
1744356300000|2025-04-11 07:25:00|518.28|512.34|517|511.06|518.89|512.95|516.5|510.56|158
1744356600000|2025-04-11 07:30:00|516.99|511.05|518.21|512.27|518.21|512.27|516.99|511.05|134
1744356900000|2025-04-11 07:35:00|518.22|512.28|518.43|512.49|518.99|513.05|517.15|511.21|175
1744357200000|2025-04-11 07:40:00|518.42|512.48|518.96|513.02|519.21|513.27|518.2|512.26|116
1744357500000|2025-04-11 07:45:00|518.97|513.03|518.52|512.58|519.47|513.53|518.3|512.36|153
1744357800000|2025-04-11 07:50:00|518.53|512.59|518.71|512.77|518.95|513.01|518.03|512.09|137
1744358100000|2025-04-11 07:55:00|518.72|512.78|517.67|511.73|518.76|512.82|517.48|511.54|111
1744358400000|2025-04-11 08:00:00|517.72|511.78|516.66|510.72|517.74|511.8|514.28|508.34|345
1744358700000|2025-04-11 08:05:00|516.67|510.73|519.24|513.3|521.54|515.6|516.66|510.72|465
1744359000000|2025-04-11 08:10:00|519.23|513.29|518.21|512.27|519.96|514.02|517.97|512.03|243
1744359300000|2025-04-11 08:15:00|518.24|512.3|516.85|510.91|518.33|512.39|516.85|510.91|181
1744359600000|2025-04-11 08:20:00|516.82|510.88|516.52|510.58|517.25|511.31|516.21|510.27|208
1744359900000|2025-04-11 08:25:00|516.49|510.55|517.52|511.58|517.69|511.75|516.46|510.52|180
1744360200000|2025-04-11 08:30:00|517.48|511.54|516.14|510.2|518.37|512.43|516.14|510.2|248
1744360500000|2025-04-11 08:35:00|516.13|510.19|519.55|513.61|521.21|515.27|516.07|510.13|287
1744360800000|2025-04-11 08:40:00|519.48|513.54|518.28|512.34|519.95|514.01|517.52|511.58|328
1744361100000|2025-04-11 08:45:00|518.09|512.15|517.95|512.01|518.81|512.87|517.35|511.41|289
1744361400000|2025-04-11 08:50:00|517.96|512.02|518.78|512.84|519.13|513.19|517.95|512.01|253
1744361700000|2025-04-11 08:55:00|518.8|512.86|519.53|513.59|519.53|513.59|518.35|512.41|200
1744362000000|2025-04-11 09:00:00|519.56|513.62|518.77|512.83|520.15|514.21|518.42|512.48|226
1744362300000|2025-04-11 09:05:00|518.72|512.78|518.8|512.86|519.57|513.63|518.19|512.25|222
1744362600000|2025-04-11 09:10:00|518.75|512.81|517.07|511.13|518.76|512.82|517.07|511.13|223
1744362900000|2025-04-11 09:15:00|517.09|511.15|518.25|512.31|518.37|512.43|517.09|511.15|228
1744363200000|2025-04-11 09:20:00|518.19|512.25|518.2|512.26|518.95|513.01|517.51|511.57|259
1744363500000|2025-04-11 09:25:00|518.24|512.3|520.3|514.36|520.61|514.67|518.2|512.26|245
1744363800000|2025-04-11 09:30:00|520.29|514.35|521.7|515.76|521.7|515.76|520.13|514.19|221
1744364100000|2025-04-11 09:35:00|521.71|515.77|522.65|516.71|522.96|517.02|521.33|515.39|286
1744364400000|2025-04-11 09:40:00|522.64|516.7|521.7|515.76|522.81|516.87|521.1|515.16|134
1744364700000|2025-04-11 09:45:00|521.67|515.73|520.4|514.46|522.01|516.07|520.4|514.46|194
1744365000000|2025-04-11 09:50:00|520.37|514.43|521.65|515.71|521.77|515.83|519.62|513.68|276
1744365300000|2025-04-11 09:55:00|521.66|515.72|522.71|516.77|522.94|517|520.96|515.02|216
1744365600000|2025-04-11 10:00:00|522.72|516.78|520.21|514.27|523.27|517.33|520.09|514.15|343
1744365900000|2025-04-11 10:05:00|520.22|514.28|518.69|512.75|521.86|515.92|518.69|512.75|281
1744366200000|2025-04-11 10:10:00|518.81|512.87|520.09|514.15|520.4|514.46|518.8|512.86|247
1744366500000|2025-04-11 10:15:00|520.08|514.14|522.51|516.57|522.66|516.72|519.89|513.95|280
1744366800000|2025-04-11 10:20:00|522.52|516.58|522.5|516.56|523.33|517.39|522.32|516.38|266
1744367100000|2025-04-11 10:25:00|522.42|516.48|524.02|518.08|524.33|518.39|522.1|516.16|220
1744367400000|2025-04-11 10:30:00|523.97|518.03|526.6|520.66|526.94|521|523.53|517.59|233
1744367700000|2025-04-11 10:35:00|526.66|520.72|524.29|518.35|528.07|522.13|524.16|518.22|315
1744368000000|2025-04-11 10:40:00|524.34|518.4|523.67|517.73|524.88|518.94|523.45|517.51|208
1744368300000|2025-04-11 10:45:00|523.65|517.71|522.23|516.29|523.77|517.83|522.23|516.29|243
1744368600000|2025-04-11 10:50:00|522.24|516.3|522.2|516.26|522.34|516.4|521.54|515.6|220
1744368900000|2025-04-11 10:55:00|522.21|516.27|522.06|516.12|522.69|516.75|521.76|515.82|171
1744369200000|2025-04-11 11:00:00|522.05|516.11|522.68|516.74|522.83|516.89|521.66|515.72|289
1744369500000|2025-04-11 11:05:00|522.69|516.75|524.07|518.13|524.46|518.52|522.28|516.34|250
1744369800000|2025-04-11 11:10:00|523.99|518.05|523.93|517.99|527.87|521.93|523.84|517.9|358
1744370100000|2025-04-11 11:15:00|523.91|517.97|523.02|517.08|524.04|518.1|522.7|516.76|202
1744370400000|2025-04-11 11:20:00|523.05|517.11|523.09|517.15|523.65|517.71|522.95|517.01|174
1744370700000|2025-04-11 11:25:00|523.08|517.14|522.74|516.8|523.91|517.97|522.3|516.36|275
1744371000000|2025-04-11 11:30:00|522.82|516.88|523.17|517.23|523.75|517.81|522.05|516.11|314
1744371300000|2025-04-11 11:35:00|523.12|517.18|523.07|517.13|524.1|518.16|522.46|516.52|288
1744371600000|2025-04-11 11:40:00|523.06|517.12|524.81|518.87|524.98|519.04|522.91|516.97|272
1744371900000|2025-04-11 11:45:00|524.82|518.88|523.79|517.85|525.24|519.3|523.64|517.7|219
1744372200000|2025-04-11 11:50:00|523.8|517.86|523.11|517.17|523.98|518.04|523.04|517.1|249
1744372500000|2025-04-11 11:55:00|523.12|517.18|523.43|517.49|523.86|517.92|522.86|516.92|201
1744372800000|2025-04-11 12:00:00|523.44|517.5|524.37|518.43|524.71|518.77|523.23|517.29|299
1744373100000|2025-04-11 12:05:00|524.39|518.45|521.63|515.69|524.96|519.02|521.63|515.69|214
1744373400000|2025-04-11 12:10:00|521.64|515.7|522.45|516.51|522.47|516.53|521.11|515.17|281
1744373700000|2025-04-11 12:15:00|522.46|516.52|522.37|516.43|523.08|517.14|521.42|515.48|202
1744374000000|2025-04-11 12:20:00|522.35|516.41|522.04|516.1|523.12|517.18|521.71|515.77|181
1744374300000|2025-04-11 12:25:00|522.03|516.09|523.7|517.76|523.7|517.76|521.96|516.02|157
1744374600000|2025-04-11 12:30:00|523.69|517.75|524.99|519.05|527.49|521.55|523.54|517.6|391
1744374900000|2025-04-11 12:35:00|525.04|519.1|523.81|517.87|526.04|520.1|523.81|517.87|309
1744375200000|2025-04-11 12:40:00|523.8|517.86|523.42|517.48|523.88|517.94|522.84|516.9|159
1744375500000|2025-04-11 12:45:00|523.44|517.5|521.67|515.73|523.64|517.7|521.19|515.25|254
1744375800000|2025-04-11 12:50:00|521.66|515.72|520.68|514.74|521.76|515.82|520.68|514.74|190
1744376100000|2025-04-11 12:55:00|520.62|514.68|521.21|515.27|521.24|515.3|520.33|514.39|143
1744376400000|2025-04-11 13:00:00|521.26|515.32|520.36|514.42|521.72|515.78|519.92|513.98|182
1744376700000|2025-04-11 13:05:00|520.35|514.41|520.89|514.95|521.9|515.96|520.09|514.15|180
1744377000000|2025-04-11 13:10:00|520.82|514.88|519.53|513.59|520.89|514.95|519.23|513.29|290
1744377300000|2025-04-11 13:15:00|519.54|513.6|518.95|513.01|519.82|513.88|518.84|512.9|190
1744377600000|2025-04-11 13:20:00|518.96|513.02|521.08|515.14|521.52|515.58|518.96|513.02|151
1744377900000|2025-04-11 13:25:00|521.07|515.13|521.16|515.22|521.2|515.26|519.97|514.03|183
1744378200000|2025-04-11 13:30:00|521.15|515.21|523.1|517.16|523.11|517.17|519.11|513.17|319
1744378500000|2025-04-11 13:35:00|523.09|517.15|527.94|522|528.25|522.31|523.09|517.15|620
1744378800000|2025-04-11 13:40:00|527.95|522.01|525.7|519.76|528.14|522.2|524.78|518.84|433
1744379100000|2025-04-11 13:45:00|525.71|519.77|526.52|520.58|527.69|521.75|524.93|518.99|374
1744379400000|2025-04-11 13:50:00|526.51|520.57|525.88|519.94|526.83|520.89|524.62|518.68|320
1744379700000|2025-04-11 13:55:00|525.87|519.93|525.12|519.18|525.95|520.01|523.94|518|262
1744380000000|2025-04-11 14:00:00|525.11|519.17|522.53|516.59|525.11|519.17|521.08|515.14|444
1744380300000|2025-04-11 14:05:00|522.47|516.53|524.59|518.65|524.64|518.7|522.12|516.18|320
1744380600000|2025-04-11 14:10:00|524.6|518.66|524.05|518.11|525.18|519.24|522.41|516.47|361
1744380900000|2025-04-11 14:15:00|524.06|518.12|522.05|516.11|525.08|519.14|522.04|516.1|264
1744381200000|2025-04-11 14:20:00|522.04|516.1|519.64|513.7|522.47|516.53|519.03|513.09|387
1744381500000|2025-04-11 14:25:00|519.65|513.71|517.99|512.05|519.71|513.77|517.22|511.28|504
1744381800000|2025-04-11 14:30:00|517.98|512.04|520.52|514.58|520.62|514.68|517.85|511.91|453
1744382100000|2025-04-11 14:35:00|520.41|514.47|521.2|515.26|521.79|515.85|520.06|514.12|393
1744382400000|2025-04-11 14:40:00|521.26|515.32|521.68|515.74|521.71|515.77|520.26|514.32|333
1744382700000|2025-04-11 14:45:00|521.62|515.68|522.07|516.13|523.52|517.58|521.59|515.65|415
1744383000000|2025-04-11 14:50:00|522.02|516.08|520.87|514.93|522.04|516.1|520.58|514.64|245
1744383300000|2025-04-11 14:55:00|520.89|514.95|520.58|514.64|521.68|515.74|520.36|514.42|242
1744383600000|2025-04-11 15:00:00|520.59|514.65|519.77|513.83|523.06|517.12|519.39|513.45|366
1744383900000|2025-04-11 15:05:00|519.82|513.88|520.79|514.85|521.3|515.36|519.11|513.17|196
1744384200000|2025-04-11 15:10:00|520.8|514.86|520.61|514.67|521.65|515.71|520.36|514.42|199
1744384500000|2025-04-11 15:15:00|520.57|514.63|520.35|514.41|521.18|515.24|520.01|514.07|207
1744384800000|2025-04-11 15:20:00|520.42|514.48|520.61|514.67|521.37|515.43|519.87|513.93|192
1744385100000|2025-04-11 15:25:00|520.6|514.66|522.06|516.12|522.23|516.29|520.44|514.5|146
1744385400000|2025-04-11 15:30:00|522.09|516.15|522.98|517.04|524.01|518.07|521.85|515.91|238
1744385700000|2025-04-11 15:35:00|522.99|517.05|526.16|520.22|526.31|520.37|522.71|516.77|332
1744386000000|2025-04-11 15:40:00|526.17|520.23|525.67|519.73|526.34|520.4|525.21|519.27|181
1744386300000|2025-04-11 15:45:00|525.68|519.74|526.25|520.31|526.53|520.59|525.53|519.59|191
1744386600000|2025-04-11 15:50:00|526.29|520.35|524.69|518.75|526.41|520.47|524.56|518.62|183
1744386900000|2025-04-11 15:55:00|524.68|518.74|523.7|517.76|525.63|519.69|523.37|517.43|228
1744387200000|2025-04-11 16:00:00|523.71|517.77|523.17|517.23|524.18|518.24|522.17|516.23|221
1744387500000|2025-04-11 16:05:00|523.21|517.27|521.87|515.93|524.01|518.07|521.87|515.93|153
1744387800000|2025-04-11 16:10:00|521.92|515.98|521.27|515.33|522.69|516.75|521|515.06|152
1744388100000|2025-04-11 16:15:00|521.28|515.34|521.97|516.03|522.24|516.3|521.03|515.09|142
1744388400000|2025-04-11 16:20:00|521.96|516.02|521.74|515.8|522.3|516.36|521.17|515.23|168
1744388700000|2025-04-11 16:25:00|521.73|515.79|522.78|516.84|523.04|517.1|520.28|514.34|153
1744389000000|2025-04-11 16:30:00|522.79|516.85|526.17|520.23|526.6|520.66|522.78|516.84|169
1744389300000|2025-04-11 16:35:00|526.22|520.28|525.72|519.78|526.7|520.76|525.39|519.45|231
1744389600000|2025-04-11 16:40:00|525.74|519.8|527.4|521.46|527.4|521.46|525.72|519.78|171
1744389900000|2025-04-11 16:45:00|527.39|521.45|528.88|522.94|529.17|523.23|526.71|520.77|285
1744390200000|2025-04-11 16:50:00|528.89|522.95|527.01|521.07|529.47|523.53|526.85|520.91|311
1744390500000|2025-04-11 16:55:00|527.06|521.12|525.24|519.3|528.06|522.12|525.22|519.28|304
1744390800000|2025-04-11 17:00:00|525.25|519.31|527.04|521.1|527.05|521.11|524.52|518.58|169
1744391100000|2025-04-11 17:05:00|526.99|521.05|527.52|521.58|527.62|521.68|525.82|519.88|262
1744391400000|2025-04-11 17:10:00|527.51|521.57|527.45|521.51|528|522.06|526.79|520.85|260
1744391700000|2025-04-11 17:15:00|527.46|521.52|527.17|521.23|529.32|523.38|527.15|521.21|312
1744392000000|2025-04-11 17:20:00|527.11|521.17|527.93|521.99|528.71|522.77|526.71|520.77|271
1744392300000|2025-04-11 17:25:00|527.96|522.02|527.45|521.51|528.66|522.72|527.23|521.29|196
1744392600000|2025-04-11 17:30:00|527.46|521.52|528.61|522.67|528.61|522.67|527.03|521.09|247
1744392900000|2025-04-11 17:35:00|528.62|522.68|533.22|527.28|533.22|527.28|528.36|522.42|335
1744393200000|2025-04-11 17:40:00|532.98|527.04|534.71|528.77|534.76|528.82|532.46|526.52|431
1744393500000|2025-04-11 17:45:00|534.7|528.76|533.98|528.04|534.7|528.76|532.43|526.49|327
1744393800000|2025-04-11 17:50:00|533.93|527.99|533.31|527.37|534.59|528.65|532.94|527|389
1744394100000|2025-04-11 17:55:00|533.3|527.36|532.57|526.63|533.38|527.44|531.77|525.83|283
1744394400000|2025-04-11 18:00:00|532.58|526.64|534.23|528.29|534.23|528.29|531.87|525.93|328
1744394700000|2025-04-11 18:05:00|533.99|528.05|532.96|527.02|534.79|528.85|532.27|526.33|325
1744395000000|2025-04-11 18:10:00|532.97|527.03|533.09|527.15|533.57|527.63|532.41|526.47|205
1744395300000|2025-04-11 18:15:00|532.99|527.05|531.38|525.44|533.58|527.64|531.38|525.44|210
1744395600000|2025-04-11 18:20:00|531.39|525.45|532.37|526.43|532.37|526.43|530.32|524.38|162
1744395900000|2025-04-11 18:25:00|532.38|526.44|533.34|527.4|533.34|527.4|531.38|525.44|213
1744396200000|2025-04-11 18:30:00|533.36|527.42|531.87|525.93|533.36|527.42|531.82|525.88|179
1744396500000|2025-04-11 18:35:00|531.86|525.92|530.82|524.88|532.35|526.41|530.67|524.73|151
1744396800000|2025-04-11 18:40:00|530.84|524.9|531.41|525.47|531.67|525.73|530.74|524.8|131
1744397100000|2025-04-11 18:45:00|531.43|525.49|531.03|525.09|531.88|525.94|530.27|524.33|156
1744397400000|2025-04-11 18:50:00|531.01|525.07|530.11|524.17|531.13|525.19|528.87|522.93|171
1744397700000|2025-04-11 18:55:00|530.03|524.09|528.93|522.99|530.04|524.1|528.84|522.9|152
1744398000000|2025-04-11 19:00:00|528.92|522.98|530.34|524.4|530.92|524.98|528.92|522.98|127
1744398300000|2025-04-11 19:05:00|530.35|524.41|531.77|525.83|531.85|525.91|530.27|524.33|122
1744398600000|2025-04-11 19:10:00|531.83|525.89|532.4|526.46|532.54|526.6|531.59|525.65|103
1744398900000|2025-04-11 19:15:00|532.36|526.42|531.5|525.56|532.45|526.51|530.98|525.04|151
1744399200000|2025-04-11 19:20:00|531.49|525.55|531.36|525.42|532.1|526.16|530.92|524.98|146
1744399500000|2025-04-11 19:25:00|531.35|525.41|530.17|524.23|531.36|525.42|530.09|524.15|121
1744399800000|2025-04-11 19:30:00|530.18|524.24|529.8|523.86|530.27|524.33|529.45|523.51|139
1744400100000|2025-04-11 19:35:00|529.79|523.85|529.82|523.88|529.94|524|529.03|523.09|153
1744400400000|2025-04-11 19:40:00|529.86|523.92|530.2|524.26|530.32|524.38|529.27|523.33|135
1744400700000|2025-04-11 19:45:00|530.21|524.27|529.3|523.36|530.21|524.27|528.57|522.63|161
1744401000000|2025-04-11 19:50:00|529.31|523.37|529.62|523.68|529.89|523.95|528.87|522.93|128
1744401300000|2025-04-11 19:55:00|529.63|523.69|529.29|523.35|529.93|523.99|528.84|522.9|126
1744401600000|2025-04-11 20:00:00|529.25|523.31|529.13|523.19|529.38|523.44|528.37|522.43|126
1744401900000|2025-04-11 20:05:00|529.12|523.18|528.2|522.26|529.12|523.18|528.19|522.25|100
1744402200000|2025-04-11 20:10:00|528.22|522.28|528.41|522.47|528.81|522.87|528.12|522.18|101
1744402500000|2025-04-11 20:15:00|528.42|522.48|528.07|522.13|528.65|522.71|527.51|521.57|144
1744402800000|2025-04-11 20:20:00|528.05|522.11|529.61|523.67|529.61|523.67|527.83|521.89|136
1744403100000|2025-04-11 20:25:00|529.62|523.68|530.51|524.57|530.65|524.71|529.46|523.52|101
1744403400000|2025-04-11 20:30:00|530.47|524.53|530.94|525|531.38|525.44|530.31|524.37|120
1744403700000|2025-04-11 20:35:00|530.9|524.96|530.15|524.21|530.93|524.99|529.95|524.01|105
1744404000000|2025-04-11 20:40:00|530.14|524.2|531.22|525.28|531.25|525.31|529.96|524.02|84
1744404300000|2025-04-11 20:45:00|531.2|525.26|531.16|525.22|531.49|525.55|531.03|525.09|100
1744404600000|2025-04-11 20:50:00|531.07|525.13|530.82|524.88|531.5|525.56|530.76|524.82|107
1744404900000|2025-04-11 20:55:00|530.83|524.89|530.72|524.78|531.26|525.32|530.29|524.35|86
1744441200000|2025-04-12 07:00:00|526.04|520.1|525.55|519.61|526.04|520.1|524.76|518.82|158
1744441500000|2025-04-12 07:05:00|525.56|519.62|527.14|521.2|527.21|521.27|525.22|519.28|148
1744441800000|2025-04-12 07:10:00|527.15|521.21|528.78|522.84|528.78|522.84|527.08|521.14|172
1744442100000|2025-04-12 07:15:00|528.83|522.89|528.11|522.17|529.89|523.95|528.11|522.17|204
1744442400000|2025-04-12 07:20:00|528.1|522.16|528.72|522.78|528.93|522.99|527.79|521.85|154
1744442700000|2025-04-12 07:25:00|528.74|522.8|529.89|523.95|529.91|523.97|528.06|522.12|140
1744443000000|2025-04-12 07:30:00|529.86|523.92|530.29|524.35|531.05|525.11|529.05|523.11|192
1744443300000|2025-04-12 07:35:00|530.28|524.34|531.28|525.34|532.4|526.46|528.83|522.89|282
1744443600000|2025-04-12 07:40:00|531.29|525.35|531.52|525.58|532.02|526.08|530.77|524.83|274
1744443900000|2025-04-12 07:45:00|531.51|525.57|532.79|526.85|533.01|527.07|531.51|525.57|266
1744444200000|2025-04-12 07:50:00|532.74|526.8|533.67|527.73|533.73|527.79|532.41|526.47|361
1744444500000|2025-04-12 07:55:00|533.58|527.64|531.55|525.61|533.65|527.71|531.08|525.14|267
1744444800000|2025-04-12 08:00:00|531.5|525.56|532.59|526.65|532.59|526.65|530.75|524.81|292
1744445100000|2025-04-12 08:05:00|532.58|526.64|533.02|527.08|534.58|528.64|532.13|526.19|430
1744445400000|2025-04-12 08:10:00|533.03|527.09|535.34|529.4|535.58|529.64|532.73|526.79|403
1744445700000|2025-04-12 08:15:00|535.49|529.55|533.86|527.92|535.77|529.83|533.8|527.86|353
1744446000000|2025-04-12 08:20:00|534.05|528.11|532.56|526.62|534.28|528.34|532.49|526.55|256
1744446300000|2025-04-12 08:25:00|532.55|526.61|533.11|527.17|533.2|527.26|532.33|526.39|136
1744446600000|2025-04-12 08:30:00|533.1|527.16|532.71|526.77|533.15|527.21|531.61|525.67|192
1744446900000|2025-04-12 08:35:00|532.7|526.76|533.95|528.01|534.03|528.09|532.5|526.56|191
1744447200000|2025-04-12 08:40:00|533.96|528.02|534.44|528.5|534.44|528.5|533.55|527.61|190
1744447500000|2025-04-12 08:45:00|534.45|528.51|533.03|527.09|534.73|528.79|532.83|526.89|219
1744447800000|2025-04-12 08:50:00|533.06|527.12|533.45|527.51|533.49|527.55|532.9|526.96|183
1744448100000|2025-04-12 08:55:00|533.52|527.58|533.41|527.47|533.93|527.99|533.4|527.46|127
1744448400000|2025-04-12 09:00:00|533.44|527.5|534.9|528.96|535.06|529.12|533.39|527.45|159
1744448700000|2025-04-12 09:05:00|534.91|528.97|534.41|528.47|535.06|529.12|533.78|527.84|173
1744449000000|2025-04-12 09:10:00|534.42|528.48|532.25|526.31|534.42|528.48|532.11|526.17|220
1744449300000|2025-04-12 09:15:00|532.23|526.29|531.46|525.52|532.45|526.51|530.91|524.97|157
1744449600000|2025-04-12 09:20:00|531.48|525.54|533.19|527.25|533.4|527.46|531.48|525.54|138
1744449900000|2025-04-12 09:25:00|533.17|527.23|533.39|527.45|533.76|527.82|533.15|527.21|131
1744450200000|2025-04-12 09:30:00|533.34|527.4|534.14|528.2|534.16|528.22|533.3|527.36|188
1744450500000|2025-04-12 09:35:00|534.15|528.21|532.94|527|534.28|528.34|532.91|526.97|151
1744450800000|2025-04-12 09:40:00|532.93|526.99|533.66|527.72|534.1|528.16|532.89|526.95|120
1744451100000|2025-04-12 09:45:00|533.64|527.7|534.25|528.31|534.91|528.97|533.64|527.7|134
1744451400000|2025-04-12 09:50:00|534.26|528.32|533.89|527.95|534.53|528.59|533.43|527.49|144
1744451700000|2025-04-12 09:55:00|533.9|527.96|533.89|527.95|534.23|528.29|533.85|527.91|126
1744452000000|2025-04-12 10:00:00|533.88|527.94|533.62|527.68|533.88|527.94|532.26|526.32|143
1744452300000|2025-04-12 10:05:00|533.61|527.67|533.3|527.36|533.64|527.7|532.89|526.95|122
1744452600000|2025-04-12 10:10:00|533.31|527.37|532.71|526.77|533.59|527.65|532.34|526.4|127
1744452900000|2025-04-12 10:15:00|532.69|526.75|531.49|525.55|533.34|527.4|531.47|525.53|128
1744453200000|2025-04-12 10:20:00|531.5|525.56|531.96|526.02|532.07|526.13|531.43|525.49|117
1744453500000|2025-04-12 10:25:00|532.14|526.2|532.65|526.71|533.14|527.2|532.14|526.2|112
1744453800000|2025-04-12 10:30:00|532.66|526.72|532.1|526.16|532.84|526.9|532|526.06|125
1744454100000|2025-04-12 10:35:00|532.03|526.09|531.61|525.67|532.04|526.1|531.35|525.41|126
1744454400000|2025-04-12 10:40:00|531.53|525.59|530.26|524.32|531.54|525.6|530.26|524.32|119
1744454700000|2025-04-12 10:45:00|530.24|524.3|530.93|524.99|531.37|525.43|529.8|523.86|127
1744455000000|2025-04-12 10:50:00|530.91|524.97|531.57|525.63|531.77|525.83|530.78|524.84|143
1744455300000|2025-04-12 10:55:00|531.59|525.65|531.62|525.68|531.88|525.94|531.18|525.24|119
1744455600000|2025-04-12 11:00:00|531.63|525.69|533.11|527.17|533.21|527.27|531.63|525.69|117
1744455900000|2025-04-12 11:05:00|533.2|527.26|533.67|527.73|534.05|528.11|533.2|527.26|79
1744456200000|2025-04-12 11:10:00|533.68|527.74|534.7|528.76|534.84|528.9|533.5|527.56|118
1744456500000|2025-04-12 11:15:00|534.69|528.75|535.7|529.76|535.71|529.77|534.12|528.18|153
1744456800000|2025-04-12 11:20:00|535.71|529.77|535.26|529.32|535.96|530.02|534.94|529|176
1744457100000|2025-04-12 11:25:00|535.22|529.28|536.25|530.31|536.25|530.31|535.21|529.27|97
1744457400000|2025-04-12 11:30:00|536.24|530.3|535.39|529.45|536.24|530.3|535.17|529.23|164
1744457700000|2025-04-12 11:35:00|535.38|529.44|535.55|529.61|535.55|529.61|534.75|528.81|161
1744458000000|2025-04-12 11:40:00|535.56|529.62|535.79|529.85|535.86|529.92|535.18|529.24|128
1744458300000|2025-04-12 11:45:00|535.74|529.8|535.43|529.49|535.84|529.9|535.34|529.4|119
1744458600000|2025-04-12 11:50:00|535.4|529.46|535.62|529.68|535.67|529.73|534.54|528.6|170
1744458900000|2025-04-12 11:55:00|535.63|529.69|534.92|528.98|535.65|529.71|534.76|528.82|138
1744459200000|2025-04-12 12:00:00|534.93|528.99|534.25|528.31|535.36|529.42|533.92|527.98|173
1744459500000|2025-04-12 12:05:00|534.23|528.29|533.91|527.97|534.48|528.54|533.13|527.19|133
1744459800000|2025-04-12 12:10:00|533.92|527.98|534.2|528.26|535.68|529.74|533.92|527.98|139
1744460100000|2025-04-12 12:15:00|534.25|528.31|535.19|529.25|535.66|529.72|534.01|528.07|174
1744460400000|2025-04-12 12:20:00|535.18|529.24|536.02|530.08|536.37|530.43|535.15|529.21|219
1744460700000|2025-04-12 12:25:00|536.03|530.09|536.11|530.17|536.76|530.82|535.94|530|167
1744461000000|2025-04-12 12:30:00|536.05|530.11|534.94|529|536.08|530.14|534.93|528.99|142
1744461300000|2025-04-12 12:35:00|534.95|529.01|538.67|532.73|538.67|532.73|534.06|528.12|204
1744461600000|2025-04-12 12:40:00|538.93|532.99|536.24|530.3|539.45|533.51|535.26|529.32|505
1744461900000|2025-04-12 12:45:00|536.25|530.31|535.24|529.3|536.37|530.43|534.88|528.94|361
1744462200000|2025-04-12 12:50:00|535.23|529.29|534.67|528.73|535.23|529.29|534.32|528.38|337
1744462500000|2025-04-12 12:55:00|534.68|528.74|536.49|530.55|536.7|530.76|534.67|528.73|334
1744462800000|2025-04-12 13:00:00|536.5|530.56|537.62|531.68|537.62|531.68|536.01|530.07|405
1744463100000|2025-04-12 13:05:00|537.65|531.71|539.87|533.93|540.17|534.23|537.65|531.71|482
1744463400000|2025-04-12 13:10:00|539.88|533.94|540.78|534.84|541.2|535.26|539.72|533.78|473
1744463700000|2025-04-12 13:15:00|540.77|534.83|539.38|533.44|541.14|535.2|539.37|533.43|465
1744464000000|2025-04-12 13:20:00|539.39|533.45|537.77|531.83|539.87|533.93|536.76|530.82|412
1744464300000|2025-04-12 13:25:00|537.75|531.81|540.37|534.43|540.37|534.43|537.7|531.76|384
1744464600000|2025-04-12 13:30:00|540.39|534.45|539.46|533.52|540.82|534.88|539.24|533.3|447
1744464900000|2025-04-12 13:35:00|539.44|533.5|540.81|534.87|540.81|534.87|538.86|532.92|351
1744465200000|2025-04-12 13:40:00|540.82|534.88|543.2|537.26|544.45|538.51|540.42|534.48|516
1744465500000|2025-04-12 13:45:00|543.21|537.27|546.24|540.3|547.76|541.82|543.21|537.27|774
1744465800000|2025-04-12 13:50:00|546.22|540.28|548.15|542.21|548.61|542.67|545.66|539.72|622
1744466100000|2025-04-12 13:55:00|548.14|542.2|548.76|542.82|550.23|544.29|547.85|541.91|392
1744466400000|2025-04-12 14:00:00|548.68|542.74|548.55|542.61|549.49|543.55|547.17|541.23|399
1744466700000|2025-04-12 14:05:00|548.56|542.62|550.28|544.34|551.32|545.38|548.52|542.58|311
1744467000000|2025-04-12 14:10:00|550.32|544.38|551.48|545.54|552.4|546.46|549.6|543.66|292
1744467300000|2025-04-12 14:15:00|551.49|545.55|552.07|546.13|552.77|546.83|551.09|545.15|288
1744467600000|2025-04-12 14:20:00|552|546.06|556.57|550.63|557.23|551.29|551.99|546.05|585
1744467900000|2025-04-12 14:25:00|556.65|550.71|555.57|549.63|557.21|551.27|554.28|548.34|687
1744468200000|2025-04-12 14:30:00|555.58|549.64|556.76|550.82|558.87|552.93|555.58|549.64|527
1744468500000|2025-04-12 14:35:00|556.75|550.81|557.62|551.68|557.76|551.82|556.11|550.17|360
1744468800000|2025-04-12 14:40:00|557.61|551.67|555.97|550.03|557.68|551.74|555.86|549.92|248
1744469100000|2025-04-12 14:45:00|555.96|550.02|554.01|548.07|555.96|550.02|553.17|547.23|342
1744469400000|2025-04-12 14:50:00|554.02|548.08|556.67|550.73|557.1|551.16|553.92|547.98|299
1744469700000|2025-04-12 14:55:00|556.68|550.74|555.89|549.95|556.97|551.03|555.75|549.81|235
1744470000000|2025-04-12 15:00:00|555.9|549.96|557.58|551.64|558.77|552.83|555.86|549.92|218
1744470300000|2025-04-12 15:05:00|557.52|551.58|554.97|549.03|557.53|551.59|554.39|548.45|172
1744470600000|2025-04-12 15:10:00|554.95|549.01|554.8|548.86|556.05|550.11|554.12|548.18|232
1744470900000|2025-04-12 15:15:00|554.81|548.87|557.8|551.86|557.8|551.86|554.81|548.87|362
1744471200000|2025-04-12 15:20:00|557.81|551.87|557.18|551.24|558.73|552.79|556.59|550.65|237
1744471500000|2025-04-12 15:25:00|557.19|551.25|557.33|551.39|557.76|551.82|556.6|550.66|238
1744471800000|2025-04-12 15:30:00|557.32|551.38|555.77|549.83|557.33|551.39|555.57|549.63|255
1744472100000|2025-04-12 15:35:00|555.76|549.82|555.87|549.93|557.59|551.65|555.62|549.68|339
1744472400000|2025-04-12 15:40:00|555.82|549.88|556.16|550.22|557.69|551.75|555.58|549.64|274
1744472700000|2025-04-12 15:45:00|556.15|550.21|555.44|549.5|556.53|550.59|554.89|548.95|376
1744473000000|2025-04-12 15:50:00|555.43|549.49|554.01|548.07|555.84|549.9|553.63|547.69|327
1744473300000|2025-04-12 15:55:00|553.94|548|554.06|548.12|554.39|548.45|553.54|547.6|161
1744473600000|2025-04-12 16:00:00|554.03|548.09|556.35|550.41|556.88|550.94|553.97|548.03|247
1744473900000|2025-04-12 16:05:00|556.43|550.49|555.02|549.08|556.82|550.88|554.03|548.09|240
1744474200000|2025-04-12 16:10:00|555.01|549.07|553.82|547.88|555.16|549.22|553.17|547.23|366
1744474500000|2025-04-12 16:15:00|553.81|547.87|553.97|548.03|554.71|548.77|553.18|547.24|344
1744474800000|2025-04-12 16:20:00|553.96|548.02|557.33|551.39|557.38|551.44|553.9|547.96|239
1744475100000|2025-04-12 16:25:00|557.35|551.41|557.78|551.84|557.97|552.03|556.72|550.78|138
1744475400000|2025-04-12 16:30:00|557.77|551.83|557.3|551.36|558.23|552.29|555.62|549.68|265
1744475700000|2025-04-12 16:35:00|557.43|551.49|557.65|551.71|558.29|552.35|557.1|551.16|188
1744476000000|2025-04-12 16:40:00|557.7|551.76|554.51|548.57|557.85|551.91|554.51|548.57|176
1744476300000|2025-04-12 16:45:00|554.52|548.58|553.35|547.41|554.92|548.98|553.18|547.24|218
1744476600000|2025-04-12 16:50:00|553.27|547.33|554.89|548.95|555.49|549.55|553.26|547.32|192
1744476900000|2025-04-12 16:55:00|554.88|548.94|555.6|549.66|555.84|549.9|554.55|548.61|359
1744477200000|2025-04-12 17:00:00|555.59|549.65|555.16|549.22|556.6|550.66|554.79|548.85|316
1744477500000|2025-04-12 17:05:00|555.15|549.21|552.78|546.84|555.79|549.85|552.78|546.84|174
1744477800000|2025-04-12 17:10:00|552.79|546.85|551.22|545.28|553.59|547.65|551.1|545.16|165
1744478100000|2025-04-12 17:15:00|551.17|545.23|552.91|546.97|553.29|547.35|550.84|544.9|172
1744478400000|2025-04-12 17:20:00|552.92|546.98|554.31|548.37|554.47|548.53|552.57|546.63|133
1744478700000|2025-04-12 17:25:00|554.28|548.34|554.38|548.44|555.13|549.19|554.25|548.31|174
1744479000000|2025-04-12 17:30:00|554.37|548.43|556.63|550.69|557|551.06|554.31|548.37|278
1744479300000|2025-04-12 17:35:00|556.64|550.7|556.28|550.34|556.64|550.7|555.22|549.28|182
1744479600000|2025-04-12 17:40:00|556.29|550.35|556|550.06|556.4|550.46|555.1|549.16|153
1744479900000|2025-04-12 17:45:00|555.89|549.95|554.09|548.15|555.89|549.95|554.08|548.14|200
1744480200000|2025-04-12 17:50:00|553.91|547.97|554.57|548.63|555.02|549.08|553.81|547.87|238
1744480500000|2025-04-12 17:55:00|554.58|548.64|554.11|548.17|554.8|548.86|553.79|547.85|220
1744480800000|2025-04-12 18:00:00|554.12|548.18|555.52|549.58|555.93|549.99|553.92|547.98|187
1744481100000|2025-04-12 18:05:00|555.55|549.61|554.81|548.87|555.55|549.61|554.35|548.41|122
1744481400000|2025-04-12 18:10:00|554.82|548.88|555.94|550|556.46|550.52|554.81|548.87|98
1744481700000|2025-04-12 18:15:00|555.95|550.01|557.41|551.47|557.77|551.83|555.95|550.01|114
1744482000000|2025-04-12 18:20:00|557.37|551.43|558.36|552.42|558.38|552.44|556.79|550.85|114
1744482300000|2025-04-12 18:25:00|558.41|552.47|558.47|552.53|558.51|552.57|557.17|551.23|132
1744482600000|2025-04-12 18:30:00|558.46|552.52|557.92|551.98|558.52|552.58|557.51|551.57|153
1744482900000|2025-04-12 18:35:00|557.95|552.01|557.24|551.3|558.08|552.14|557.17|551.23|115
1744483200000|2025-04-12 18:40:00|557.25|551.31|558.71|552.77|558.97|553.03|557.25|551.31|114
1744483500000|2025-04-12 18:45:00|558.72|552.78|559.55|553.61|560.38|554.44|558.72|552.78|215
1744483800000|2025-04-12 18:50:00|559.65|553.71|560.53|554.59|560.68|554.74|559.04|553.1|161
1744484100000|2025-04-12 18:55:00|560.58|554.64|559.77|553.83|560.77|554.83|559.1|553.16|133
1744484400000|2025-04-12 19:00:00|559.73|553.79|558.47|552.53|559.88|553.94|558.12|552.18|197
1744484700000|2025-04-12 19:05:00|558.5|552.56|557.45|551.51|558.71|552.77|557.41|551.47|130
1744485000000|2025-04-12 19:10:00|557.46|551.52|556.62|550.68|557.49|551.55|556.58|550.64|167
1744485300000|2025-04-12 19:15:00|556.63|550.69|557.23|551.29|558|552.06|555.99|550.05|177
1744485600000|2025-04-12 19:20:00|557.22|551.28|555.65|549.71|557.28|551.34|555.32|549.38|155
1744485900000|2025-04-12 19:25:00|555.72|549.78|553.77|547.83|555.81|549.87|553.34|547.4|130
1744486200000|2025-04-12 19:30:00|553.78|547.84|552.86|546.92|553.81|547.87|551.84|545.9|195
1744486500000|2025-04-12 19:35:00|552.77|546.83|552.62|546.68|553.85|547.91|552.45|546.51|239
1744486800000|2025-04-12 19:40:00|552.63|546.69|552.71|546.77|553.03|547.09|552.52|546.58|132
1744487100000|2025-04-12 19:45:00|552.72|546.78|553.24|547.3|553.33|547.39|552.66|546.72|146
1744487400000|2025-04-12 19:50:00|553.2|547.26|553.18|547.24|553.42|547.48|552.71|546.77|117
1744487700000|2025-04-12 19:55:00|553.23|547.29|553.53|547.59|553.65|547.71|552.8|546.86|138
1744488000000|2025-04-12 20:00:00|553.5|547.56|553.62|547.68|553.63|547.69|552.68|546.74|202
1744488300000|2025-04-12 20:05:00|553.61|547.67|553.74|547.8|554.23|548.29|552.86|546.92|177
1744488600000|2025-04-12 20:10:00|553.73|547.79|553.71|547.77|554.21|548.27|552.9|546.96|150
1744488900000|2025-04-12 20:15:00|553.62|547.68|554.6|548.66|554.7|548.76|553.53|547.59|146
1744489200000|2025-04-12 20:20:00|554.59|548.65|554.25|548.31|554.81|548.87|553.63|547.69|146
1744489500000|2025-04-12 20:25:00|554.26|548.32|556.4|550.46|556.4|550.46|554.06|548.12|97
1744489800000|2025-04-12 20:30:00|556.45|550.51|558.22|552.28|558.6|552.66|556.26|550.32|190
1744490100000|2025-04-12 20:35:00|558.36|552.42|558.17|552.23|559.04|553.1|556.82|550.88|182
1744490400000|2025-04-12 20:40:00|558.21|552.27|558.66|552.72|559.51|553.57|557.69|551.75|194
1744490700000|2025-04-12 20:45:00|558.68|552.74|557.12|551.18|558.87|552.93|556.13|550.19|144
1744491000000|2025-04-12 20:50:00|557.03|551.09|555.2|549.26|557.03|551.09|555.2|549.26|107
1744491300000|2025-04-12 20:55:00|555.3|549.36|555.87|549.93|556.8|550.86|555.24|549.3|159
1744491600000|2025-04-12 21:00:00|555.88|549.94|555.23|549.29|556.02|550.08|554.65|548.71|136
1744491900000|2025-04-12 21:05:00|555.13|549.19|555.36|549.42|556.75|550.81|555|549.06|134
1744492200000|2025-04-12 21:10:00|555.32|549.38|557.11|551.17|557.5|551.56|554.77|548.83|169
1744492500000|2025-04-12 21:15:00|557.12|551.18|557.6|551.66|558|552.06|557.03|551.09|118
1744492800000|2025-04-12 21:20:00|557.56|551.62|556.1|550.16|557.56|551.62|555.84|549.9|105
1744493100000|2025-04-12 21:25:00|556.08|550.14|555.43|549.49|556.81|550.87|555.4|549.46|74
1744493400000|2025-04-12 21:30:00|555.44|549.5|555.61|549.67|555.64|549.7|554.61|548.67|81
1744493700000|2025-04-12 21:35:00|555.58|549.64|555.99|550.05|556.01|550.07|555|549.06|72
1744494000000|2025-04-12 21:40:00|556.06|550.12|555.76|549.82|556.35|550.41|555.76|549.82|83
1744494300000|2025-04-12 21:45:00|555.77|549.83|555.83|549.89|555.86|549.92|555.44|549.5|62
1744494600000|2025-04-12 21:50:00|555.84|549.9|557.15|551.21|557.16|551.22|555.84|549.9|76
1744494900000|2025-04-12 21:55:00|557.16|551.22|555.86|549.92|557.18|551.24|555.25|549.31|182
1744495200000|2025-04-12 22:00:00|555.87|549.93|556.38|550.44|557.28|551.34|555.7|549.76|171
1744495500000|2025-04-12 22:05:00|556.34|550.4|556.64|550.7|556.95|551.01|555.67|549.73|117
1744495800000|2025-04-12 22:10:00|556.65|550.71|556.52|550.58|556.65|550.71|555.49|549.55|124
1744496100000|2025-04-12 22:15:00|556.53|550.59|557.58|551.64|557.88|551.94|556.5|550.56|121
1744496400000|2025-04-12 22:20:00|557.59|551.65|556.08|550.14|557.65|551.71|556.07|550.13|119
1744496700000|2025-04-12 22:25:00|556.05|550.11|554.89|548.95|556.18|550.24|554.89|548.95|109
1744497000000|2025-04-12 22:30:00|554.84|548.9|555.09|549.15|555.09|549.15|554.28|548.34|107
1744497300000|2025-04-12 22:35:00|555.1|549.16|554.91|548.97|555.79|549.85|554.89|548.95|100
1744497600000|2025-04-12 22:40:00|554.88|548.94|557.75|551.81|558|552.06|554.85|548.91|126
1744497900000|2025-04-12 22:45:00|557.67|551.73|557.17|551.23|557.67|551.73|557.17|551.23|106
1744498200000|2025-04-12 22:50:00|557.11|551.17|556.46|550.52|557.11|551.17|556.26|550.32|148
1744498500000|2025-04-12 22:55:00|556.47|550.53|555.69|549.75|556.47|550.53|555.31|549.37|284
1744498800000|2025-04-12 23:00:00|555.7|549.76|556.2|550.26|556.38|550.44|555.7|549.76|124
1744499100000|2025-04-12 23:05:00|556.21|550.27|557.12|551.18|557.13|551.19|556.21|550.27|74
1744499400000|2025-04-12 23:10:00|557.21|551.27|553.33|547.39|557.28|551.34|552.72|546.78|210
1744499700000|2025-04-12 23:15:00|553.34|547.4|555.5|549.56|555.51|549.57|553.21|547.27|156
1744500000000|2025-04-12 23:20:00|555.49|549.55|553.57|547.63|555.49|549.55|553.27|547.33|129
1744500300000|2025-04-12 23:25:00|553.58|547.64|554.33|548.39|554.61|548.67|553.49|547.55|110
1744500600000|2025-04-12 23:30:00|554.52|548.58|553.58|547.64|554.64|548.7|552.97|547.03|107
1744500900000|2025-04-12 23:35:00|553.55|547.61|553.65|547.71|553.96|548.02|553.19|547.25|113
1744501200000|2025-04-12 23:40:00|553.66|547.72|553.53|547.59|554.47|548.53|553.32|547.38|115
1744501500000|2025-04-12 23:45:00|553.52|547.58|553.04|547.1|554.25|548.31|553.04|547.1|121
1744501800000|2025-04-12 23:50:00|553.03|547.09|552.76|546.82|553.04|547.1|552.22|546.28|114
1744502100000|2025-04-12 23:55:00|552.72|546.78|552.8|546.86|553.34|547.4|552.41|546.47|107
1744502400000|2025-04-13 00:00:00|552.76|546.82|552.58|546.64|553.13|547.19|551.88|545.94|135
1744502700000|2025-04-13 00:05:00|552.54|546.6|553.24|547.3|553.58|547.64|552.18|546.24|142
1744503000000|2025-04-13 00:10:00|553.26|547.32|553.48|547.54|553.76|547.82|552.83|546.89|149
1744503300000|2025-04-13 00:15:00|553.57|547.63|553.75|547.81|554.6|548.66|553.03|547.09|239
1744503600000|2025-04-13 00:20:00|553.76|547.82|552.7|546.76|554.5|548.56|552.37|546.43|176
1744503900000|2025-04-13 00:25:00|552.71|546.77|552.12|546.18|552.71|546.77|551.69|545.75|134
1744504200000|2025-04-13 00:30:00|552.13|546.19|551.97|546.03|552.13|546.19|550.29|544.35|195
1744504500000|2025-04-13 00:35:00|551.96|546.02|551.53|545.59|552.8|546.86|551.18|545.24|137
1744504800000|2025-04-13 00:40:00|551.54|545.6|551.78|545.84|552.13|546.19|551.05|545.11|142
1744505100000|2025-04-13 00:45:00|551.72|545.78|552.6|546.66|552.73|546.79|551.63|545.69|130
1744505400000|2025-04-13 00:50:00|552.61|546.67|553.34|547.4|554.01|548.07|552.61|546.67|146
1744505700000|2025-04-13 00:55:00|553.35|547.41|552|546.06|553.54|547.6|552|546.06|123
1744506000000|2025-04-13 01:00:00|552.08|546.14|550.61|544.67|552.53|546.59|550.56|544.62|250
1744506300000|2025-04-13 01:05:00|550.62|544.68|552.45|546.51|553.28|547.34|550.47|544.53|202
1744506600000|2025-04-13 01:10:00|552.52|546.58|553.62|547.68|553.93|547.99|552.52|546.58|159
1744506900000|2025-04-13 01:15:00|553.61|547.67|552.21|546.27|554.87|548.93|552.21|546.27|179
1744507200000|2025-04-13 01:20:00|552.15|546.21|553.13|547.19|553.66|547.72|551.86|545.92|130
1744507500000|2025-04-13 01:25:00|553.14|547.2|552.88|546.94|553.69|547.75|552.59|546.65|147
1744507800000|2025-04-13 01:30:00|552.87|546.93|551.99|546.05|554.88|548.94|551.71|545.77|349
1744508100000|2025-04-13 01:35:00|551.98|546.04|550.85|544.91|552.95|547.01|550.67|544.73|275
1744508400000|2025-04-13 01:40:00|550.86|544.92|551.35|545.41|551.71|545.77|550.41|544.47|235
1744508700000|2025-04-13 01:45:00|551.37|545.43|548.91|542.97|551.53|545.59|548.16|542.22|343
1744509000000|2025-04-13 01:50:00|548.9|542.96|546.69|540.75|549.03|543.09|546.61|540.67|305
1744509300000|2025-04-13 01:55:00|546.55|540.61|546.29|540.35|546.7|540.76|544.46|538.52|338
1744509600000|2025-04-13 02:00:00|546.23|540.29|546.81|540.87|547|541.06|545.78|539.84|160
1744509900000|2025-04-13 02:05:00|546.8|540.86|546.39|540.45|547.8|541.86|545.7|539.76|169
1744510200000|2025-04-13 02:10:00|546.51|540.57|545.24|539.3|546.51|540.57|545.24|539.3|157
1744510500000|2025-04-13 02:15:00|545.23|539.29|544.67|538.73|546.17|540.23|543.51|537.57|278
1744510800000|2025-04-13 02:20:00|544.62|538.68|543.71|537.77|544.66|538.72|543.45|537.51|156
1744511100000|2025-04-13 02:25:00|543.72|537.78|543.36|537.42|544.31|538.37|542.73|536.79|146
1744511400000|2025-04-13 02:30:00|543.46|537.52|544.86|538.92|545.14|539.2|543.44|537.5|159
1744511700000|2025-04-13 02:35:00|544.87|538.93|544.6|538.66|545.16|539.22|544.26|538.32|149
1744512000000|2025-04-13 02:40:00|544.59|538.65|545.2|539.26|546.19|540.25|544.44|538.5|154
1744512300000|2025-04-13 02:45:00|545.19|539.25|544.72|538.78|545.2|539.26|544.11|538.17|128
1744512600000|2025-04-13 02:50:00|544.75|538.81|544.81|538.87|545.36|539.42|544.41|538.47|121
1744512900000|2025-04-13 02:55:00|545.02|539.08|545.58|539.64|546.44|540.5|544.88|538.94|153
1744513200000|2025-04-13 03:00:00|545.57|539.63|545.8|539.86|546.9|540.96|545.11|539.17|138
1744513500000|2025-04-13 03:05:00|545.78|539.84|545.14|539.2|546.56|540.62|544.97|539.03|157
1744513800000|2025-04-13 03:10:00|545.2|539.26|545.99|540.05|546.11|540.17|545|539.06|121
1744514100000|2025-04-13 03:15:00|545.91|539.97|545.04|539.1|546.11|540.17|544.86|538.92|148
1744514400000|2025-04-13 03:20:00|545.05|539.11|545.1|539.16|545.66|539.72|544.49|538.55|137
1744514700000|2025-04-13 03:25:00|545.07|539.13|543.99|538.05|545.2|539.26|543.64|537.7|119
1744515000000|2025-04-13 03:30:00|543.98|538.04|545.56|539.62|545.58|539.64|543.96|538.02|112
1744515300000|2025-04-13 03:35:00|545.63|539.69|545.88|539.94|546.4|540.46|545.55|539.61|139
1744515600000|2025-04-13 03:40:00|545.89|539.95|545.24|539.3|546.1|540.16|544.84|538.9|99
1744515900000|2025-04-13 03:45:00|545.26|539.32|545.53|539.59|546.05|540.11|545.19|539.25|93
1744516200000|2025-04-13 03:50:00|545.56|539.62|545.35|539.41|546.73|540.79|545.25|539.31|142
1744516500000|2025-04-13 03:55:00|545.34|539.4|545.45|539.51|545.59|539.65|544.9|538.96|121
1744516800000|2025-04-13 04:00:00|545.42|539.48|544.67|538.73|545.49|539.55|544.45|538.51|129
1744517100000|2025-04-13 04:05:00|544.68|538.74|542.88|536.94|544.78|538.84|542.87|536.93|114
1744517400000|2025-04-13 04:10:00|542.86|536.92|542.03|536.09|542.95|537.01|541.88|535.94|239
1744517700000|2025-04-13 04:15:00|542.02|536.08|540.9|534.96|542.03|536.09|540|534.06|301
1744518000000|2025-04-13 04:20:00|540.89|534.95|542.99|537.05|543.02|537.08|540.88|534.94|175
1744518300000|2025-04-13 04:25:00|542.98|537.04|543.05|537.11|543.31|537.37|542.65|536.71|122
1744518600000|2025-04-13 04:30:00|543.1|537.16|541.17|535.23|543.2|537.26|540.49|534.55|142
1744518900000|2025-04-13 04:35:00|541.19|535.25|540.73|534.79|542.07|536.13|540.32|534.38|149
1744519200000|2025-04-13 04:40:00|540.72|534.78|541.34|535.4|541.4|535.46|540.4|534.46|102
1744519500000|2025-04-13 04:45:00|541.3|535.36|541.65|535.71|542.44|536.5|541.25|535.31|127
1744519800000|2025-04-13 04:50:00|541.68|535.74|540.78|534.84|541.71|535.77|540.51|534.57|150
1744520100000|2025-04-13 04:55:00|540.77|534.83|540.25|534.31|540.77|534.83|539.32|533.38|195
1744520400000|2025-04-13 05:00:00|540.23|534.29|539.94|534|540.62|534.68|539.34|533.4|117
1744520700000|2025-04-13 05:05:00|540.05|534.11|539.2|533.26|540.78|534.84|539.18|533.24|221
1744521000000|2025-04-13 05:10:00|539.19|533.25|537.24|531.3|539.45|533.51|537.2|531.26|220
1744521300000|2025-04-13 05:15:00|537.2|531.26|538.57|532.63|538.57|532.63|537.14|531.2|172
1744521600000|2025-04-13 05:20:00|538.58|532.64|538.64|532.7|539.56|533.62|538.56|532.62|305
1744521900000|2025-04-13 05:25:00|538.65|532.71|539.52|533.58|539.67|533.73|538.61|532.67|266
1744522200000|2025-04-13 05:30:00|539.46|533.52|539.96|534.02|541.05|535.11|539.19|533.25|364
1744522500000|2025-04-13 05:35:00|540.04|534.1|540.69|534.75|540.97|535.03|539.8|533.86|260
1744522800000|2025-04-13 05:40:00|540.7|534.76|541.27|535.33|541.53|535.59|540.52|534.58|175
1744523100000|2025-04-13 05:45:00|541.33|535.39|539.61|533.67|541.44|535.5|539.53|533.59|118
1744523400000|2025-04-13 05:50:00|539.62|533.68|539.53|533.59|539.62|533.68|539.02|533.08|133
1744523700000|2025-04-13 05:55:00|539.54|533.6|539.62|533.68|539.88|533.94|539.1|533.16|119
1744524000000|2025-04-13 06:00:00|539.61|533.67|538.79|532.85|539.91|533.97|538.77|532.83|145
1744524300000|2025-04-13 06:05:00|538.78|532.84|539.96|534.02|539.96|534.02|538.36|532.42|133
1744524600000|2025-04-13 06:10:00|539.97|534.03|539.58|533.64|540.62|534.68|539.21|533.27|136
1744524900000|2025-04-13 06:15:00|539.67|533.73|540.19|534.25|541.19|535.25|539.64|533.7|237
1744525200000|2025-04-13 06:20:00|540.2|534.26|540.93|534.99|541.51|535.57|540.2|534.26|152
1744525500000|2025-04-13 06:25:00|540.94|535|541.82|535.88|542.63|536.69|540.51|534.57|152
1744525800000|2025-04-13 06:30:00|541.73|535.79|542.99|537.05|543.48|537.54|541.63|535.69|175
1744526100000|2025-04-13 06:35:00|542.98|537.04|541.8|535.86|543|537.06|541.59|535.65|157
1744526400000|2025-04-13 06:40:00|541.74|535.8|543.34|537.4|543.36|537.42|541.56|535.62|123
1744526700000|2025-04-13 06:45:00|543.35|537.41|544.85|538.91|545.78|539.84|543.2|537.26|194
1744527000000|2025-04-13 06:50:00|545.21|539.27|545.03|539.09|545.75|539.81|544.71|538.77|173
1744527300000|2025-04-13 06:55:00|545.07|539.13|545.19|539.25|545.43|539.49|544.07|538.13|148
1744527600000|2025-04-13 07:00:00|545.16|539.22|547.06|541.12|547.07|541.13|545.04|539.1|131
1744527900000|2025-04-13 07:05:00|547.13|541.19|546.43|540.49|547.47|541.53|546.08|540.14|192
1744528200000|2025-04-13 07:10:00|546.44|540.5|548.08|542.14|548.08|542.14|546.44|540.5|191
1744528500000|2025-04-13 07:15:00|548.07|542.13|548.15|542.21|548.16|542.22|546.3|540.36|222
1744528800000|2025-04-13 07:20:00|548.16|542.22|546.02|540.08|548.42|542.48|545.94|540|233
1744529100000|2025-04-13 07:25:00|546.08|540.14|546.47|540.53|547.01|541.07|545.68|539.74|226
1744529400000|2025-04-13 07:30:00|546.48|540.54|544.94|539|546.71|540.77|544.22|538.28|196
1744529700000|2025-04-13 07:35:00|544.95|539.01|542.06|536.12|544.95|539.01|542.06|536.12|172
1744530000000|2025-04-13 07:40:00|542.07|536.13|540.74|534.8|542.32|536.38|540.64|534.7|184
1744530300000|2025-04-13 07:45:00|540.73|534.79|541.49|535.55|542.05|536.11|540.62|534.68|467
1744530600000|2025-04-13 07:50:00|541.48|535.54|541.6|535.66|541.68|535.74|540.78|534.84|396
1744530900000|2025-04-13 07:55:00|541.59|535.65|541.53|535.59|542.1|536.16|541.08|535.14|286
1744531200000|2025-04-13 08:00:00|541.52|535.58|541.25|535.31|542.32|536.38|541.22|535.28|205
1744531500000|2025-04-13 08:05:00|541.26|535.32|542.49|536.55|542.63|536.69|541.18|535.24|318
1744531800000|2025-04-13 08:10:00|542.5|536.56|543|537.06|543.48|537.54|542.15|536.21|168
1744532100000|2025-04-13 08:15:00|542.99|537.05|544.9|538.96|545.47|539.53|541.93|535.99|312
1744532400000|2025-04-13 08:20:00|544.89|538.95|545.45|539.51|546.3|540.36|544.81|538.87|167
1744532700000|2025-04-13 08:25:00|545.46|539.52|547.43|541.49|547.43|541.49|544.44|538.5|154
1744533000000|2025-04-13 08:30:00|547.42|541.48|546.16|540.22|547.81|541.87|545.95|540.01|195
1744533300000|2025-04-13 08:35:00|546.17|540.23|545.58|539.64|546.22|540.28|544.84|538.9|146
1744533600000|2025-04-13 08:40:00|545.57|539.63|547.63|541.69|548.56|542.62|545.57|539.63|269
1744533900000|2025-04-13 08:45:00|547.67|541.73|549.25|543.31|550.03|544.09|547.33|541.39|248
1744534200000|2025-04-13 08:50:00|549.24|543.3|550.03|544.09|550.11|544.17|548.5|542.56|233
1744534500000|2025-04-13 08:55:00|550.04|544.1|549.7|543.76|551.09|545.15|549.53|543.59|211
1744534800000|2025-04-13 09:00:00|549.77|543.83|550.38|544.44|550.86|544.92|549.04|543.1|245
1744535100000|2025-04-13 09:05:00|550.39|544.45|551.01|545.07|552.41|546.47|550.38|544.44|205
1744535400000|2025-04-13 09:10:00|550.98|545.04|547.47|541.53|551.34|545.4|547.42|541.48|368
1744535700000|2025-04-13 09:15:00|547.46|541.52|545.8|539.86|547.46|541.52|544.65|538.71|403
1744536000000|2025-04-13 09:20:00|545.79|539.85|545.27|539.33|547.38|541.44|545.26|539.32|454
1744536300000|2025-04-13 09:25:00|545.36|539.42|546.59|540.65|547.68|541.74|545.33|539.39|366
1744536600000|2025-04-13 09:30:00|546.6|540.66|545.49|539.55|546.99|541.05|545.49|539.55|179
1744536900000|2025-04-13 09:35:00|545.48|539.54|546.39|540.45|546.72|540.78|545.09|539.15|242
1744537200000|2025-04-13 09:40:00|546.49|540.55|548.18|542.24|548.64|542.7|546.49|540.55|272
1744537500000|2025-04-13 09:45:00|548.27|542.33|549.88|543.94|550.18|544.24|547.89|541.95|205
1744537800000|2025-04-13 09:50:00|549.89|543.95|551.21|545.27|551.5|545.56|548.81|542.87|211
1744538100000|2025-04-13 09:55:00|551.22|545.28|551.13|545.19|553.48|547.54|551.05|545.11|208
1744538400000|2025-04-13 10:00:00|551.14|545.2|550.94|545|552.38|546.44|550.69|544.75|244
1744538700000|2025-04-13 10:05:00|550.93|544.99|550.4|544.46|551.86|545.92|549.93|543.99|138
1744539000000|2025-04-13 10:10:00|550.41|544.47|550.59|544.65|551.4|545.46|549.98|544.04|129
1744539300000|2025-04-13 10:15:00|550.61|544.67|549.18|543.24|550.85|544.91|548.76|542.82|161
1744539600000|2025-04-13 10:20:00|549.19|543.25|548.96|543.02|549.28|543.34|548.17|542.23|128
1744539900000|2025-04-13 10:25:00|548.95|543.01|547.33|541.39|549.03|543.09|547.32|541.38|144
1744540200000|2025-04-13 10:30:00|547.32|541.38|547.96|542.02|548.27|542.33|546.92|540.98|138
1744540500000|2025-04-13 10:35:00|547.91|541.97|548.09|542.15|548.35|542.41|547.33|541.39|147
1744540800000|2025-04-13 10:40:00|548.1|542.16|547.37|541.43|548.46|542.52|547.18|541.24|129
1744541100000|2025-04-13 10:45:00|547.4|541.46|549.57|543.63|549.57|543.63|547.23|541.29|152
1744541400000|2025-04-13 10:50:00|549.58|543.64|549.34|543.4|549.68|543.74|549.13|543.19|137
1744541700000|2025-04-13 10:55:00|549.32|543.38|549.19|543.25|549.32|543.38|548.49|542.55|100
1744542000000|2025-04-13 11:00:00|549.15|543.21|548.94|543|549.85|543.91|548.94|543|117
1744542300000|2025-04-13 11:05:00|548.89|542.95|548.52|542.58|548.94|543|548.23|542.29|108
1744542600000|2025-04-13 11:10:00|548.5|542.56|548.95|543.01|549.72|543.78|548.5|542.56|121
1744542900000|2025-04-13 11:15:00|548.94|543|545.51|539.57|548.94|543|544.66|538.72|405
1744543200000|2025-04-13 11:20:00|545.5|539.56|544.81|538.87|545.5|539.56|543.28|537.34|325
1744543500000|2025-04-13 11:25:00|544.8|538.86|545.35|539.41|545.96|540.02|544.44|538.5|156
1744543800000|2025-04-13 11:30:00|545.34|539.4|545.13|539.19|545.78|539.84|543.99|538.05|151
1744544100000|2025-04-13 11:35:00|545.12|539.18|545.21|539.27|545.89|539.95|544.87|538.93|125
1744544400000|2025-04-13 11:40:00|545.2|539.26|545.31|539.37|545.66|539.72|544.93|538.99|129
1744544700000|2025-04-13 11:45:00|545.27|539.33|543.79|537.85|546.74|540.8|543.56|537.62|181
1744545000000|2025-04-13 11:50:00|543.83|537.89|543.82|537.88|544.37|538.43|542.75|536.81|233
1744545300000|2025-04-13 11:55:00|543.81|537.87|545.12|539.18|545.14|539.2|543.68|537.74|161
1744545600000|2025-04-13 12:00:00|545.19|539.25|544.15|538.21|545.76|539.82|543.98|538.04|160
1744545900000|2025-04-13 12:05:00|544.17|538.23|545.24|539.3|545.34|539.4|543.73|537.79|138
1744546200000|2025-04-13 12:10:00|545.23|539.29|545.92|539.98|546.16|540.22|545.19|539.25|112
1744546500000|2025-04-13 12:15:00|545.91|539.97|546.17|540.23|546.9|540.96|545.38|539.44|144
1744546800000|2025-04-13 12:20:00|546.16|540.22|543.28|537.34|546.16|540.22|543.07|537.13|471
1744547100000|2025-04-13 12:25:00|543.29|537.35|543.23|537.29|543.8|537.86|542.67|536.73|379
1744547400000|2025-04-13 12:30:00|543.05|537.11|543.88|537.94|544.25|538.31|542.53|536.59|451
1744547700000|2025-04-13 12:35:00|543.89|537.95|543.7|537.76|544.31|538.37|543.58|537.64|252
1744548000000|2025-04-13 12:40:00|543.73|537.79|543.42|537.48|544.51|538.57|543.2|537.26|327
1744548300000|2025-04-13 12:45:00|543.43|537.49|543.19|537.25|544.02|538.08|542.79|536.85|326
1744548600000|2025-04-13 12:50:00|543.2|537.26|544.54|538.6|544.55|538.61|543.14|537.2|274
1744548900000|2025-04-13 12:55:00|544.55|538.61|543.75|537.81|544.59|538.65|543.12|537.18|329
1744549200000|2025-04-13 13:00:00|543.67|537.73|542.82|536.88|544.9|538.96|542.82|536.88|397
1744549500000|2025-04-13 13:05:00|542.81|536.87|543.52|537.58|543.79|537.85|542.23|536.29|349
1744549800000|2025-04-13 13:10:00|543.33|537.39|544.56|538.62|544.61|538.67|543.32|537.38|285
1744550100000|2025-04-13 13:15:00|544.57|538.63|543.09|537.15|545.18|539.24|542.82|536.88|418
1744550400000|2025-04-13 13:20:00|543.1|537.16|541.51|535.57|543.14|537.2|541.5|535.56|415
1744550700000|2025-04-13 13:25:00|541.52|535.58|541.2|535.26|541.91|535.97|540.85|534.91|394
1744551000000|2025-04-13 13:30:00|541.21|535.27|541.82|535.88|542.31|536.37|541.17|535.23|442
1744551300000|2025-04-13 13:35:00|541.54|535.6|541.21|535.27|541.66|535.72|540.23|534.29|399
1744551600000|2025-04-13 13:40:00|541.22|535.28|537.68|531.74|541.34|535.4|537.6|531.66|387
1744551900000|2025-04-13 13:45:00|537.69|531.75|538.01|532.07|539.26|533.32|537.52|531.58|309
1744552200000|2025-04-13 13:50:00|538|532.06|534.61|528.67|538.07|532.13|534.56|528.62|383
1744552500000|2025-04-13 13:55:00|534.62|528.68|534.91|528.97|534.91|528.97|533.39|527.45|345
1744552800000|2025-04-13 14:00:00|534.98|529.04|536.87|530.93|536.9|530.96|533.61|527.67|362
1744553100000|2025-04-13 14:05:00|536.86|530.92|536.09|530.15|536.88|530.94|534.71|528.77|327
1744553400000|2025-04-13 14:10:00|536.14|530.2|537.09|531.15|537.78|531.84|536.14|530.2|237
1744553700000|2025-04-13 14:15:00|537.08|531.14|535.67|529.73|537.7|531.76|534.97|529.03|351
1744554000000|2025-04-13 14:20:00|535.96|530.02|535.81|529.87|536.14|530.2|535.33|529.39|229
1744554300000|2025-04-13 14:25:00|535.88|529.94|536.29|530.35|536.58|530.64|535.4|529.46|172
1744554600000|2025-04-13 14:30:00|536.28|530.34|537.9|531.96|538.5|532.56|535.61|529.67|206
1744554900000|2025-04-13 14:35:00|537.87|531.93|537.99|532.05|538.49|532.55|537.08|531.14|254
1744555200000|2025-04-13 14:40:00|537.94|532|537.83|531.89|539.18|533.24|537.81|531.87|293
1744555500000|2025-04-13 14:45:00|537.87|531.93|537.43|531.49|538.52|532.58|536.97|531.03|227
1744555800000|2025-04-13 14:50:00|537.44|531.5|537.25|531.31|538.39|532.45|536.97|531.03|241
1744556100000|2025-04-13 14:55:00|537.23|531.29|537.63|531.69|537.8|531.86|537.12|531.18|138
1744556400000|2025-04-13 15:00:00|537.64|531.7|536|530.06|537.93|531.99|535.97|530.03|241
1744556700000|2025-04-13 15:05:00|536.01|530.07|535.47|529.53|536.32|530.38|534.97|529.03|290
1744557000000|2025-04-13 15:10:00|535.43|529.49|536.53|530.59|536.78|530.84|535.23|529.29|132
1744557300000|2025-04-13 15:15:00|536.57|530.63|535.93|529.99|537.49|531.55|535.33|529.39|260
1744557600000|2025-04-13 15:20:00|535.92|529.98|535.15|529.21|536.29|530.35|535.15|529.21|205
1744557900000|2025-04-13 15:25:00|535.09|529.15|535.69|529.75|535.87|529.93|535.04|529.1|126
1744558200000|2025-04-13 15:30:00|535.83|529.89|535.07|529.13|536.73|530.79|533.93|527.99|302
1744558500000|2025-04-13 15:35:00|534.99|529.05|535.94|530|536.1|530.16|534.96|529.02|201
1744558800000|2025-04-13 15:40:00|536.01|530.07|535.57|529.63|536.23|530.29|535.12|529.18|148
1744559100000|2025-04-13 15:45:00|535.58|529.64|536.34|530.4|536.34|530.4|535.36|529.42|190
1744559400000|2025-04-13 15:50:00|536.33|530.39|537.62|531.68|538.1|532.16|536.33|530.39|152
1744559700000|2025-04-13 15:55:00|537.66|531.72|537.94|532|538.48|532.54|537.53|531.59|131
1744560000000|2025-04-13 16:00:00|538|532.06|540.33|534.39|540.33|534.39|537.69|531.75|336
1744560300000|2025-04-13 16:05:00|540.32|534.38|538.21|532.27|540.32|534.38|537.88|531.94|239
1744560600000|2025-04-13 16:10:00|538.22|532.28|538.62|532.68|538.77|532.83|537.4|531.46|182
1744560900000|2025-04-13 16:15:00|538.61|532.67|540.08|534.14|540.31|534.37|538.5|532.56|178
1744561200000|2025-04-13 16:20:00|540.12|534.18|541.22|535.28|541.48|535.54|539.65|533.71|199
1744561500000|2025-04-13 16:25:00|541.23|535.29|541.25|535.31|542.33|536.39|541.18|535.24|197
1744561800000|2025-04-13 16:30:00|541.26|535.32|541.19|535.25|541.49|535.55|540.55|534.61|266
1744562100000|2025-04-13 16:35:00|541.21|535.27|540.41|534.47|541.94|536|540.37|534.43|328
1744562400000|2025-04-13 16:40:00|540.43|534.49|540.35|534.41|541.06|535.12|540.27|534.33|182
1744562700000|2025-04-13 16:45:00|540.36|534.42|540.84|534.9|541.59|535.65|540.35|534.41|255
1744563000000|2025-04-13 16:50:00|540.83|534.89|541.43|535.49|541.68|535.74|540.77|534.83|170
1744563300000|2025-04-13 16:55:00|541.41|535.47|542.08|536.14|542.4|536.46|541.3|535.36|151
1744563600000|2025-04-13 17:00:00|542.07|536.13|542.61|536.67|542.73|536.79|541.53|535.59|201
1744563900000|2025-04-13 17:05:00|542.6|536.66|543.68|537.74|543.77|537.83|542.57|536.63|163
1744564200000|2025-04-13 17:10:00|543.66|537.72|544.22|538.28|544.25|538.31|543.45|537.51|205
1744564500000|2025-04-13 17:15:00|544.21|538.27|546.62|540.68|546.62|540.68|543.84|537.9|238
1744564800000|2025-04-13 17:20:00|546.63|540.69|549.91|543.97|551.57|545.63|546.63|540.69|483
1744565100000|2025-04-13 17:25:00|549.92|543.98|548.74|542.8|550|544.06|547.72|541.78|240
1744565400000|2025-04-13 17:30:00|548.76|542.82|547.7|541.76|549.72|543.78|547.39|541.45|155
1744565700000|2025-04-13 17:35:00|547.71|541.77|549.51|543.57|549.67|543.73|547.7|541.76|192
1744566000000|2025-04-13 17:40:00|549.5|543.56|552.44|546.5|552.86|546.92|549.4|543.46|221
1744566300000|2025-04-13 17:45:00|552.54|546.6|554.09|548.15|554.56|548.62|552.22|546.28|290
1744566600000|2025-04-13 17:50:00|554.1|548.16|555.36|549.42|556.29|550.35|554.1|548.16|396
1744566900000|2025-04-13 17:55:00|555.31|549.37|554.24|548.3|555.85|549.91|554.06|548.12|150
1744567200000|2025-04-13 18:00:00|554.21|548.27|554.55|548.61|554.76|548.82|553.1|547.16|311
1744567500000|2025-04-13 18:05:00|554.43|548.49|555.69|549.75|557.3|551.36|554.06|548.12|310
1744567800000|2025-04-13 18:10:00|555.76|549.82|554.35|548.41|556.25|550.31|554.22|548.28|216
1744568100000|2025-04-13 18:15:00|554.3|548.36|552.29|546.35|554.33|548.39|551.75|545.81|245
1744568400000|2025-04-13 18:20:00|552.3|546.36|551.22|545.28|552.49|546.55|551.2|545.26|156
1744568700000|2025-04-13 18:25:00|551.2|545.26|552.59|546.65|553.52|547.58|551.17|545.23|276
1744569000000|2025-04-13 18:30:00|552.81|546.87|552.43|546.49|553.57|547.63|551.91|545.97|233
1744569300000|2025-04-13 18:35:00|552.38|546.44|554.71|548.77|554.83|548.89|552.05|546.11|176
1744569600000|2025-04-13 18:40:00|554.7|548.76|553.21|547.27|554.7|548.76|552.12|546.18|161
1744569900000|2025-04-13 18:45:00|553.18|547.24|551.35|545.41|553.31|547.37|551.34|545.4|145
1744570200000|2025-04-13 18:50:00|551.34|545.4|551.77|545.83|552.1|546.16|550.59|544.65|147
1744570500000|2025-04-13 18:55:00|551.76|545.82|550.55|544.61|551.76|545.82|550.44|544.5|103
1744570800000|2025-04-13 19:00:00|550.54|544.6|547.94|542|550.58|544.64|547.08|541.14|232
1744571100000|2025-04-13 19:05:00|547.88|541.94|546.6|540.66|548.72|542.78|546.09|540.15|181
1744571400000|2025-04-13 19:10:00|546.59|540.65|547.54|541.6|548.03|542.09|546.42|540.48|161
1744571700000|2025-04-13 19:15:00|547.53|541.59|547.55|541.61|549.31|543.37|546.97|541.03|270
1744572000000|2025-04-13 19:20:00|547.54|541.6|547.11|541.17|547.65|541.71|545.45|539.51|196
1744572300000|2025-04-13 19:25:00|547.12|541.18|545.95|540.01|547.67|541.73|545.61|539.67|193
1744572600000|2025-04-13 19:30:00|545.94|540|548.83|535.89|550.56|540.76|545.75|535.19|300
1744572900000|2025-04-13 19:35:00|548.82|535.88|541.13|528.19|549.67|536.73|541|528.06|591
1744573200000|2025-04-13 19:40:00|541.12|528.18|537.19|524.25|541.89|528.95|534.97|522.03|742
1744573500000|2025-04-13 19:45:00|537.2|524.26|540.58|527.64|540.58|527.64|535.27|522.33|712
1744573800000|2025-04-13 19:50:00|540.6|527.66|540.57|527.63|541.95|529.01|538.74|525.8|571
1744574100000|2025-04-13 19:55:00|540.6|527.66|541.35|528.41|541.6|528.66|540.35|527.41|453
1744574400000|2025-04-13 20:00:00|541.36|528.42|543.64|530.7|544.28|531.34|538.78|525.84|598
1744574700000|2025-04-13 20:05:00|543.65|530.71|544.16|531.22|545.14|532.2|543.54|530.6|264
1744575000000|2025-04-13 20:10:00|544.17|531.23|546.08|533.14|548.48|535.54|544|531.06|379
1744575300000|2025-04-13 20:15:00|546.09|533.15|545.87|532.93|547.89|534.95|545.55|532.61|398
1744575600000|2025-04-13 20:20:00|545.72|532.78|545.65|532.71|546.91|533.97|545.1|532.16|303
1744575900000|2025-04-13 20:25:00|545.64|532.7|544.88|531.94|545.7|532.76|544.35|531.41|254
1744576200000|2025-04-13 20:30:00|544.91|531.97|544|531.06|545.32|532.38|543.34|530.4|342
1744576500000|2025-04-13 20:35:00|543.94|531|539.94|527|543.95|531.01|539.59|526.65|326
1744576800000|2025-04-13 20:40:00|539.93|526.99|540.48|527.54|541.85|528.91|538.01|525.07|360
1744577100000|2025-04-13 20:45:00|540.47|527.53|541.9|528.96|542.01|529.07|539.39|526.45|236
1744577400000|2025-04-13 20:50:00|541.88|528.94|541.33|528.39|542.92|529.98|540.11|527.17|290
1744577700000|2025-04-13 20:55:00|541.31|528.37|540.43|527.49|541.78|528.84|540.05|527.11|297
1744578000000|2025-04-13 21:00:00|540.42|527.48|532.72|526.78|540.47|530.09|532.72|526.57|352
1744578300000|2025-04-13 21:05:00|532.73|526.79|533.99|528.05|534.44|528.5|531.99|526.05|403
1744578600000|2025-04-13 21:10:00|533.92|527.98|534.51|528.57|534.51|528.57|532.75|526.81|355
1744578900000|2025-04-13 21:15:00|534.52|528.58|535.75|529.81|535.75|529.81|533.22|527.28|236
1744579200000|2025-04-13 21:20:00|535.86|529.92|537.34|531.4|537.85|531.91|535.79|529.85|236
1744579500000|2025-04-13 21:25:00|537.26|531.32|535.86|529.92|537.26|531.32|535.13|529.19|198
1744579800000|2025-04-13 21:30:00|535.85|529.91|534.79|528.85|538.15|532.21|534.13|528.19|259
1744580100000|2025-04-13 21:35:00|534.77|528.83|529.53|523.59|534.77|528.83|528.37|522.43|387
1744580400000|2025-04-13 21:40:00|529.54|523.6|531.39|525.45|531.96|526.02|529.54|523.6|206
1744580700000|2025-04-13 21:45:00|531.4|525.46|533.1|527.16|533.1|527.16|531.4|525.46|160
1744581000000|2025-04-13 21:50:00|533.11|527.17|536.39|530.45|536.39|530.45|533.11|527.17|174
1744581300000|2025-04-13 21:55:00|536.47|530.53|535.33|529.39|538.28|532.34|534.57|528.63|434
1744581600000|2025-04-13 22:00:00|535.34|529.4|535.79|529.85|537.3|531.36|533.52|527.58|541
1744581900000|2025-04-13 22:05:00|535.78|529.84|533.6|527.66|536.02|530.08|532.81|526.87|448
1744582200000|2025-04-13 22:10:00|533.61|527.67|532.74|526.8|533.77|527.83|532.57|526.63|272
1744582500000|2025-04-13 22:15:00|532.75|526.81|533.01|527.07|534.46|528.52|532.13|526.19|340
1744582800000|2025-04-13 22:20:00|533|527.06|533.97|528.03|534.08|528.14|532.7|526.76|316
1744583100000|2025-04-13 22:25:00|533.88|527.94|533.98|528.04|534.35|528.41|533.57|527.63|188
1744583400000|2025-04-13 22:30:00|533.97|528.03|531.9|525.96|534.76|528.82|531.65|525.71|277
1744583700000|2025-04-13 22:35:00|531.86|525.92|531.64|525.7|532.11|526.17|530.91|524.97|295
1744584000000|2025-04-13 22:40:00|531.6|525.66|531.72|525.78|533.42|527.48|531.58|525.64|241
1744584300000|2025-04-13 22:45:00|531.73|525.79|531.67|525.73|531.87|525.93|530.94|525|274
1744584600000|2025-04-13 22:50:00|531.66|525.72|532.29|526.35|532.82|526.88|531.64|525.7|165
1744584900000|2025-04-13 22:55:00|532.24|526.3|530.9|524.96|533.3|527.36|530.73|524.79|224
1744585200000|2025-04-13 23:00:00|530.92|524.98|531.58|525.64|533.1|527.16|530.49|524.55|345
1744585500000|2025-04-13 23:05:00|531.54|525.6|533.81|527.87|534.04|528.1|531.24|525.3|304
1744585800000|2025-04-13 23:10:00|533.83|527.89|535.58|529.64|536.66|530.72|533.83|527.89|280
1744586100000|2025-04-13 23:15:00|535.64|529.7|536.59|530.65|537.43|531.49|535.47|529.53|262
1744586400000|2025-04-13 23:20:00|536.62|530.68|536.71|530.77|536.73|530.79|535.58|529.64|196
1744586700000|2025-04-13 23:25:00|536.72|530.78|537.3|531.36|537.3|531.36|535.81|529.87|141
1744587000000|2025-04-13 23:30:00|537.29|531.35|536.91|530.97|537.77|531.83|536.37|530.43|176
1744587300000|2025-04-13 23:35:00|536.83|530.89|534.61|528.67|536.84|530.9|533.9|527.96|227
1744587600000|2025-04-13 23:40:00|534.6|528.66|534.22|528.28|534.81|528.87|533.07|527.13|177
1744587900000|2025-04-13 23:45:00|534.25|528.31|535.33|529.39|535.63|529.69|534.02|528.08|223
1744588200000|2025-04-13 23:50:00|535.39|529.45|537.15|531.21|537.23|531.29|535.37|529.43|293
1744588500000|2025-04-13 23:55:00|537.16|531.22|535.71|529.77|537.57|531.63|535.36|529.42|219
1744588800000|2025-04-14 00:00:00|535.81|529.87|535.97|530.03|537.1|531.16|535.09|529.15|275
1744589100000|2025-04-14 00:05:00|535.96|530.02|538.11|532.17|538.5|532.56|535.04|529.1|335
1744589400000|2025-04-14 00:10:00|538.12|532.18|539.41|533.47|539.88|533.94|537.47|531.53|255
1744589700000|2025-04-14 00:15:00|539.4|533.46|541.05|535.11|541.43|535.49|539.08|533.14|293
1744590000000|2025-04-14 00:20:00|541.07|535.13|545.51|539.57|547.41|541.47|541.07|535.13|645
1744590300000|2025-04-14 00:25:00|545.5|539.56|546.8|540.86|547.24|541.3|544.05|538.11|533
1744590600000|2025-04-14 00:30:00|546.77|540.83|544.09|538.15|546.78|540.84|543.78|537.84|388
1744590900000|2025-04-14 00:35:00|544.08|538.14|545.2|539.26|545.2|539.26|542.91|536.97|478
1744591200000|2025-04-14 00:40:00|545.21|539.27|545.21|539.27|546.17|540.23|544.47|538.53|437
1744591500000|2025-04-14 00:45:00|545.05|539.11|542.58|536.64|545.22|539.28|542.27|536.33|435
1744591800000|2025-04-14 00:50:00|542.57|536.63|542.04|536.1|542.93|536.99|541.65|535.71|377
1744592100000|2025-04-14 00:55:00|542.03|536.09|541.36|535.42|542.04|536.1|539.9|533.96|385
1744592400000|2025-04-14 01:00:00|541.35|535.41|541.25|535.31|542.55|536.61|540.89|534.95|391
1744592700000|2025-04-14 01:05:00|541.27|535.33|542.17|536.23|542.49|536.55|539.67|533.73|406
1744593000000|2025-04-14 01:10:00|542.12|536.18|541.56|535.62|542.13|536.19|540.44|534.5|250
1744593300000|2025-04-14 01:15:00|541.5|535.56|540.92|534.98|542.82|536.88|540.43|534.49|271
1744593600000|2025-04-14 01:20:00|540.88|534.94|542.48|536.54|542.75|536.81|540.76|534.82|294
1744593900000|2025-04-14 01:25:00|542.45|536.51|543.68|537.74|543.68|537.74|542.37|536.43|224
1744594200000|2025-04-14 01:30:00|543.74|537.8|543.24|537.3|544.67|538.73|542.68|536.74|342
1744594500000|2025-04-14 01:35:00|543.34|537.4|541.83|535.89|544.4|538.46|541.83|535.89|307
1744594800000|2025-04-14 01:40:00|541.84|535.9|542.36|536.42|542.47|536.53|540.59|534.65|210
1744595100000|2025-04-14 01:45:00|542.19|536.25|540.77|534.83|542.59|536.65|540.69|534.75|231
1744595400000|2025-04-14 01:50:00|540.76|534.82|540.93|534.99|541.44|535.5|539.54|533.6|266
1744595700000|2025-04-14 01:55:00|540.94|535|542.44|536.5|542.44|536.5|540.62|534.68|235
1744596000000|2025-04-14 02:00:00|542.45|536.51|541.13|535.19|542.66|536.72|540.86|534.92|313
1744596300000|2025-04-14 02:05:00|541.12|535.18|542.51|536.57|543.88|537.94|541.06|535.12|290
1744596600000|2025-04-14 02:10:00|542.44|536.5|543.36|537.42|543.65|537.71|541.93|535.99|225
1744596900000|2025-04-14 02:15:00|543.31|537.37|543.24|537.3|544.14|538.2|542.86|536.92|201
1744597200000|2025-04-14 02:20:00|543.25|537.31|545.81|539.87|545.85|539.91|543.25|537.31|265
1744597500000|2025-04-14 02:25:00|545.82|539.88|551.31|545.37|551.31|545.37|545.8|539.86|445
1744597800000|2025-04-14 02:30:00|551.3|545.36|556.48|550.54|558.14|552.2|551.22|545.28|651
1744598100000|2025-04-14 02:35:00|556.47|550.53|553.34|547.4|558.18|552.24|553.13|547.19|644
1744598400000|2025-04-14 02:40:00|553.38|547.44|553.1|547.16|553.91|547.97|552.27|546.33|554
1744598700000|2025-04-14 02:45:00|553.08|547.14|555.84|549.9|557.85|551.91|552.62|546.68|610
1744599000000|2025-04-14 02:50:00|555.85|549.91|552.41|546.47|555.85|549.91|552.28|546.34|464
1744599300000|2025-04-14 02:55:00|552.42|546.48|551.23|545.29|552.53|546.59|551.12|545.18|356
1744599600000|2025-04-14 03:00:00|551.31|545.37|551.17|545.23|552.11|546.17|549.17|543.23|397
1744599900000|2025-04-14 03:05:00|551.22|545.28|548.64|542.7|551.88|545.94|548.4|542.46|355
1744600200000|2025-04-14 03:10:00|548.69|542.75|548.28|542.34|549.32|543.38|547.54|541.6|312
1744600500000|2025-04-14 03:15:00|548.27|542.33|549.3|543.36|549.3|543.36|547.39|541.45|303
1744600800000|2025-04-14 03:20:00|549.35|543.41|548.1|542.16|550.31|544.37|548.1|542.16|279
1744601100000|2025-04-14 03:25:00|548.02|542.08|549.07|543.13|549.66|543.72|547.83|541.89|211
1744601400000|2025-04-14 03:30:00|549.06|543.12|549.48|543.54|550.22|544.28|548.38|542.44|212
1744601700000|2025-04-14 03:35:00|549.46|543.52|547.21|541.27|550.35|544.41|547.18|541.24|269
1744602000000|2025-04-14 03:40:00|547.2|541.26|548.44|542.5|548.66|542.72|546.91|540.97|163
1744602300000|2025-04-14 03:45:00|548.37|542.43|547.26|541.32|549.09|543.15|547.26|541.32|290
1744602600000|2025-04-14 03:50:00|547.25|541.31|546.42|540.48|547.25|541.31|545.78|539.84|222
1744602900000|2025-04-14 03:55:00|546.43|540.49|547|541.06|547.02|541.08|545.55|539.61|154
1744603200000|2025-04-14 04:00:00|547.11|541.17|548.28|542.34|548.56|542.62|546.62|540.68|252
1744603500000|2025-04-14 04:05:00|548.37|542.43|547.35|541.41|548.59|542.65|547.07|541.13|276
1744603800000|2025-04-14 04:10:00|547.27|541.33|546.49|540.55|547.27|541.33|546.29|540.35|172
1744604100000|2025-04-14 04:15:00|546.55|540.61|548.5|542.56|548.58|542.64|545.54|539.6|266
1744604400000|2025-04-14 04:20:00|548.53|542.59|548.48|542.54|549.91|543.97|547.95|542.01|198
1744604700000|2025-04-14 04:25:00|548.51|542.57|548.78|542.84|549|543.06|547.61|541.67|170
1744605000000|2025-04-14 04:30:00|548.79|542.85|548.17|542.23|550.28|544.34|548.05|542.11|291
1744605300000|2025-04-14 04:35:00|548.16|542.22|549.25|543.31|549.53|543.59|547.83|541.89|155
1744605600000|2025-04-14 04:40:00|549.28|543.34|551.59|545.65|552.41|546.47|549.25|543.31|266
1744605900000|2025-04-14 04:45:00|551.58|545.64|553.61|547.67|553.61|547.67|551.52|545.58|200
1744606200000|2025-04-14 04:50:00|553.58|547.64|552.87|546.93|553.68|547.74|552.67|546.73|178
1744606500000|2025-04-14 04:55:00|552.88|546.94|551.77|545.83|553.04|547.1|551.39|545.45|221
1744606800000|2025-04-14 05:00:00|551.78|545.84|551.78|545.84|552.37|546.43|551.02|545.08|207
1744607100000|2025-04-14 05:05:00|551.79|545.85|552.5|546.56|552.68|546.74|550.15|544.21|276
1744607400000|2025-04-14 05:10:00|552.36|546.42|552|546.06|553.22|547.28|551.72|545.78|159
1744607700000|2025-04-14 05:15:00|552.01|546.07|551.47|545.53|552.38|546.44|551.24|545.3|154
1744608000000|2025-04-14 05:20:00|551.46|545.52|551.06|545.12|551.56|545.62|550.67|544.73|139
1744608300000|2025-04-14 05:25:00|551.01|545.07|551.15|545.21|551.88|545.94|550.83|544.89|114
1744608600000|2025-04-14 05:30:00|551.16|545.22|548.4|542.46|551.47|545.53|548.4|542.46|161
1744608900000|2025-04-14 05:35:00|548.35|542.41|546.58|540.64|548.35|542.41|545.75|539.81|228
1744609200000|2025-04-14 05:40:00|546.63|540.69|544.71|538.77|546.84|540.9|544.7|538.76|165
1744609500000|2025-04-14 05:45:00|544.67|538.73|544.52|538.58|545.14|539.2|543.74|537.8|153
1744609800000|2025-04-14 05:50:00|544.51|538.57|545.79|539.85|545.81|539.87|544.42|538.48|200
1744610100000|2025-04-14 05:55:00|545.81|539.87|545.27|539.33|545.84|539.9|544.85|538.91|112
1744610400000|2025-04-14 06:00:00|545.34|539.4|543.52|537.58|545.65|539.71|543.31|537.37|184
1744610700000|2025-04-14 06:05:00|543.49|537.55|542.83|536.89|543.99|538.05|542.21|536.27|177
1744611000000|2025-04-14 06:10:00|542.76|536.82|543.39|537.45|544.26|538.32|542.48|536.54|151
1744611300000|2025-04-14 06:15:00|543.33|537.39|544.46|538.52|544.59|538.65|542.76|536.82|160
1744611600000|2025-04-14 06:20:00|544.48|538.54|544.53|538.59|544.98|539.04|543.65|537.71|148
1744611900000|2025-04-14 06:25:00|544.5|538.56|542.99|537.05|544.52|538.58|542.43|536.49|120
1744612200000|2025-04-14 06:30:00|543.01|537.07|543.79|537.85|544.13|538.19|542.41|536.47|170
1744612500000|2025-04-14 06:35:00|543.8|537.86|544.41|538.47|544.61|538.67|542.97|537.03|166
1744612800000|2025-04-14 06:40:00|544.42|538.48|545.19|539.25|545.23|539.29|544.18|538.24|136
1744613100000|2025-04-14 06:45:00|545.17|539.23|544.53|538.59|545.39|539.45|544.52|538.58|139
1744613400000|2025-04-14 06:50:00|544.5|538.56|543.34|537.4|544.74|538.8|543.25|537.31|147
1744613700000|2025-04-14 06:55:00|543.35|537.41|543.54|537.6|543.95|538.01|542.62|536.68|118
1744614000000|2025-04-14 07:00:00|543.46|537.52|542.25|536.31|543.46|537.52|541.83|535.89|168
1744614300000|2025-04-14 07:05:00|542.3|536.36|545.89|539.95|546.29|540.35|542.3|536.36|209
1744614600000|2025-04-14 07:10:00|545.97|540.03|541.98|536.04|545.97|540.03|541.94|536|221
1744614900000|2025-04-14 07:15:00|541.97|536.03|542.28|536.34|542.8|536.86|539.91|533.97|400
1744615200000|2025-04-14 07:20:00|542.23|536.29|542.88|536.94|543.71|537.77|540.99|535.05|340
1744615500000|2025-04-14 07:25:00|542.87|536.93|543.85|537.91|544.13|538.19|542.85|536.91|237
1744615800000|2025-04-14 07:30:00|543.84|537.9|543.93|537.99|545.36|539.42|543.25|537.31|243
1744616100000|2025-04-14 07:35:00|543.94|538|544.85|539.13|545.97|540.03|543.18|537.24|177
1744616400000|2025-04-14 07:40:00|544.8|539.08|544.1|538.38|545.3|539.58|543.69|537.97|165
1744616700000|2025-04-14 07:45:00|544.11|538.39|545.1|539.38|545.65|539.93|543.69|537.97|206
1744617000000|2025-04-14 07:50:00|545.11|539.39|546.9|541.18|547.01|541.29|544.66|538.94|159
1744617300000|2025-04-14 07:55:00|546.91|541.19|546.97|541.25|547.31|541.59|546.12|540.4|116
1744617600000|2025-04-14 08:00:00|546.95|541.23|546.96|541.24|548.49|542.77|546.86|541.14|231
1744617900000|2025-04-14 08:05:00|546.98|541.26|545.82|540.1|546.98|541.26|545.28|539.56|212
1744618200000|2025-04-14 08:10:00|545.81|540.09|544.61|538.89|545.82|540.1|543.82|538.1|204
1744618500000|2025-04-14 08:15:00|544.7|538.98|546.32|540.6|546.8|541.08|544.43|538.71|169
1744618800000|2025-04-14 08:20:00|546.31|540.59|545.46|539.74|546.62|540.9|544.84|539.12|178
1744619100000|2025-04-14 08:25:00|545.47|539.75|546.89|541.17|547.46|541.74|545.24|539.52|226
1744619400000|2025-04-14 08:30:00|546.88|541.16|547.49|541.77|548.42|542.7|545.89|540.17|216
1744619700000|2025-04-14 08:35:00|547.5|541.78|547.97|542.25|548.41|542.69|547.36|541.64|205
1744620000000|2025-04-14 08:40:00|547.96|542.24|549.34|543.62|549.67|543.95|547.96|542.24|219
1744620300000|2025-04-14 08:45:00|549.35|543.63|548.75|543.03|550.67|544.95|548.6|542.88|277
1744620600000|2025-04-14 08:50:00|548.76|543.04|548.74|543.02|548.92|543.2|548.23|542.51|202
1744620900000|2025-04-14 08:55:00|548.75|543.03|549.83|544.11|549.9|544.18|548.03|542.31|165
1744621200000|2025-04-14 09:00:00|549.84|544.12|549.6|543.88|550.36|544.64|548.94|543.22|161
1744621500000|2025-04-14 09:05:00|549.61|543.89|550.27|544.55|550.95|545.23|549.09|543.37|178
1744621800000|2025-04-14 09:10:00|550.24|544.52|551.68|545.96|552.28|546.56|550.15|544.43|137
1744622100000|2025-04-14 09:15:00|551.69|545.97|550.39|544.67|551.85|546.13|550.29|544.57|166
1744622400000|2025-04-14 09:20:00|550.4|544.68|549.22|543.5|550.86|545.14|549.18|543.46|155
1744622700000|2025-04-14 09:25:00|549.15|543.43|548.28|542.56|549.25|543.53|548.02|542.3|166
1744623000000|2025-04-14 09:30:00|548.32|542.6|547.69|541.97|549.14|543.42|547.59|541.87|180
1744623300000|2025-04-14 09:35:00|547.61|541.89|545.72|540|547.76|542.04|545.72|540|166
1744623600000|2025-04-14 09:40:00|545.66|539.94|545.89|540.17|546.54|540.82|545.43|539.71|148
1744623900000|2025-04-14 09:45:00|545.93|540.21|546.37|540.65|546.45|540.73|545.07|539.35|144
1744624200000|2025-04-14 09:50:00|546.36|540.64|547.93|542.21|548.15|542.43|545.63|539.91|146
1744624500000|2025-04-14 09:55:00|547.75|542.03|548.8|543.08|548.89|543.17|547.74|542.02|158
1744624800000|2025-04-14 10:00:00|548.7|542.98|548.95|543.23|549.44|543.72|548.55|542.83|172
1744625100000|2025-04-14 10:05:00|548.92|543.2|550.2|544.48|550.2|544.48|547.47|541.75|172
1744625400000|2025-04-14 10:10:00|550.25|544.53|550.31|544.59|552.06|546.34|549.71|543.99|252
1744625700000|2025-04-14 10:15:00|550.32|544.6|552.72|547|552.72|547|550.32|544.6|218
1744626000000|2025-04-14 10:20:00|552.71|546.99|554.31|548.59|556.3|550.58|552.71|546.99|341
1744626300000|2025-04-14 10:25:00|554.32|548.6|555.75|550.03|555.76|550.04|553.74|548.02|341
1744626600000|2025-04-14 10:30:00|555.76|550.04|556.96|551.24|557.84|552.12|555.76|550.04|450
1744626900000|2025-04-14 10:35:00|556.99|551.27|558.22|552.5|558.23|552.51|556.49|550.77|298
1744627200000|2025-04-14 10:40:00|558.23|552.51|562|556.28|562.07|556.35|558.17|552.45|493
1744627500000|2025-04-14 10:45:00|562.01|556.29|563.66|557.94|564.01|558.29|561.82|556.1|303
1744627800000|2025-04-14 10:50:00|563.57|557.85|563.92|558.2|564.74|559.02|562.82|557.1|296
1744628100000|2025-04-14 10:55:00|563.9|558.18|564.33|558.61|565.87|560.15|563.79|558.07|244
1744628400000|2025-04-14 11:00:00|564.34|558.62|563.42|557.7|564.61|558.89|561.66|555.94|360
1744628700000|2025-04-14 11:05:00|563.5|557.78|566.02|560.3|567.72|562|563.49|557.77|498
1744629000000|2025-04-14 11:10:00|566.03|560.31|566.73|561.01|567.05|561.33|565.46|559.74|400
1744629300000|2025-04-14 11:15:00|566.6|560.88|565.25|559.53|567.49|561.77|565.19|559.47|321
1744629600000|2025-04-14 11:20:00|565.26|559.54|562.87|557.15|565.31|559.59|562.05|556.33|363
1744629900000|2025-04-14 11:25:00|562.9|557.18|563.02|557.3|563.51|557.79|562.4|556.68|239
1744630200000|2025-04-14 11:30:00|563.07|557.35|564.91|559.19|565.29|559.57|562.65|556.93|364
1744630500000|2025-04-14 11:35:00|564.93|559.21|562.92|557.2|565.09|559.37|562.46|556.74|289
1744630800000|2025-04-14 11:40:00|562.93|557.21|562.12|556.4|563.04|557.32|562.03|556.31|206
1744631100000|2025-04-14 11:45:00|562.09|556.37|562.98|557.26|563.74|558.02|562.09|556.37|269
1744631400000|2025-04-14 11:50:00|562.87|557.15|563.13|557.41|563.85|558.13|562.26|556.54|229
1744631700000|2025-04-14 11:55:00|563.12|557.4|562.09|556.37|563.21|557.49|561.38|555.66|235
1744632000000|2025-04-14 12:00:00|562.15|556.43|560.85|555.13|563.51|557.79|560.58|554.86|360
1744632300000|2025-04-14 12:05:00|560.86|555.14|560.4|554.68|561.22|555.5|559.14|553.42|275
1744632600000|2025-04-14 12:10:00|560.43|554.71|558.92|553.2|560.69|554.97|558.06|552.34|257
1744632900000|2025-04-14 12:15:00|558.87|553.15|559|553.28|559.78|554.06|558.33|552.61|271
1744633200000|2025-04-14 12:20:00|558.88|553.16|560.4|554.68|560.79|555.07|558.13|552.41|219
1744633500000|2025-04-14 12:25:00|560.38|554.66|560.09|554.37|561.82|556.1|559.28|553.56|218
1744633800000|2025-04-14 12:30:00|560.11|554.39|559.27|553.55|560.96|555.24|559.01|553.29|308
1744634100000|2025-04-14 12:35:00|559.34|553.62|560.1|554.38|560.44|554.72|559.01|553.29|206
1744634400000|2025-04-14 12:40:00|560.14|554.42|559.44|553.72|560.79|555.07|558.67|552.95|169
1744634700000|2025-04-14 12:45:00|559.41|553.69|559.62|553.9|560.54|554.82|558.93|553.21|171
1744635000000|2025-04-14 12:50:00|559.63|553.91|559.92|554.2|560.42|554.7|559.05|553.33|138
1744635300000|2025-04-14 12:55:00|559.93|554.21|561.25|555.53|561.69|555.97|559.56|553.84|189
1744635600000|2025-04-14 13:00:00|561.26|555.54|560.98|555.26|562.96|557.24|560.98|555.26|249
1744635900000|2025-04-14 13:05:00|560.93|555.21|558.25|552.53|561.3|555.58|558.25|552.53|179
1744636200000|2025-04-14 13:10:00|558.27|552.55|559.22|553.5|559.35|553.63|557.35|551.63|197
1744636500000|2025-04-14 13:15:00|559.13|553.41|559|553.28|560.39|554.67|558.66|552.94|206
1744636800000|2025-04-14 13:20:00|558.99|553.27|558.48|552.76|559.01|553.29|557.45|551.73|212
1744637100000|2025-04-14 13:25:00|558.52|552.8|558.32|552.6|559.25|553.53|557.54|551.82|189
1744637400000|2025-04-14 13:30:00|558.42|552.7|555.62|549.9|558.94|553.22|554.01|548.29|371
1744637700000|2025-04-14 13:35:00|555.65|549.93|555.72|550|556.6|550.88|553.39|547.67|328
1744638000000|2025-04-14 13:40:00|555.67|549.95|552.28|546.56|555.67|549.95|551.28|545.56|327
1744638300000|2025-04-14 13:45:00|552.34|546.62|552.1|546.38|553.73|548.01|549.38|543.66|343
1744638600000|2025-04-14 13:50:00|552.09|546.37|555.32|549.6|555.32|549.6|551.62|545.9|361
1744638900000|2025-04-14 13:55:00|555.26|549.54|553.16|547.44|555.27|549.55|553.13|547.41|227
1744639200000|2025-04-14 14:00:00|553.17|547.45|555.32|549.6|556.12|550.4|552.29|546.57|358
1744639500000|2025-04-14 14:05:00|555.34|549.62|555.35|549.63|556.35|550.63|555.07|549.35|353
1744639800000|2025-04-14 14:10:00|555.34|549.62|555.16|549.44|555.81|550.09|554.11|548.39|341
1744640100000|2025-04-14 14:15:00|555.17|549.45|554.91|549.19|555.66|549.94|553.76|548.04|294
1744640400000|2025-04-14 14:20:00|554.92|549.2|556.05|550.33|556.05|550.33|554.68|548.96|271
1744640700000|2025-04-14 14:25:00|556.06|550.34|556.43|550.71|556.53|550.81|555.4|549.68|255
1744641000000|2025-04-14 14:30:00|556.42|550.7|556.11|550.39|556.8|551.08|555.81|550.09|257
1744641300000|2025-04-14 14:35:00|556.09|550.37|559.6|553.88|559.74|554.02|555.55|549.83|275
1744641600000|2025-04-14 14:40:00|559.64|553.92|556.99|551.27|559.74|554.02|556.95|551.23|373
1744641900000|2025-04-14 14:45:00|556.98|551.26|558.85|553.13|559.04|553.32|556.93|551.21|251
1744642200000|2025-04-14 14:50:00|558.86|553.14|561.04|555.32|562.19|556.47|558.85|553.13|360
1744642500000|2025-04-14 14:55:00|561.06|555.34|557.71|551.99|561.14|555.42|557.11|551.39|341
1744642800000|2025-04-14 15:00:00|557.65|551.93|554.34|548.62|557.97|552.25|553.51|547.79|482
1744643100000|2025-04-14 15:05:00|554.33|548.61|554.89|549.17|554.89|549.17|552.09|546.37|351
1744643400000|2025-04-14 15:10:00|554.88|549.16|552.2|546.48|555.04|549.32|551.56|545.84|262
1744643700000|2025-04-14 15:15:00|552.18|546.46|553.25|547.53|553.72|548|551.17|545.45|277
1744644000000|2025-04-14 15:20:00|553.35|547.63|552.48|546.76|553.83|548.11|552.41|546.69|225
1744644300000|2025-04-14 15:25:00|552.47|546.75|549.29|543.57|552.59|546.87|547.89|542.17|394
1744644600000|2025-04-14 15:30:00|549.3|543.58|549.92|544.2|550.27|544.55|548.8|543.08|470
1744644900000|2025-04-14 15:35:00|549.93|544.21|542.99|537.27|550.26|544.54|542.24|536.52|597
1744645200000|2025-04-14 15:40:00|543.02|537.3|544.98|539.26|545.2|539.48|541.56|535.84|727
1744645500000|2025-04-14 15:45:00|544.99|539.27|540.74|535.02|545.34|539.62|539.91|534.19|576
1744645800000|2025-04-14 15:50:00|540.77|535.05|541.25|535.53|541.89|536.17|539.53|533.81|479
1744646100000|2025-04-14 15:55:00|541.26|535.54|541.35|535.63|542.69|536.97|540.59|534.87|519
1744646400000|2025-04-14 16:00:00|541.21|535.49|541.32|535.6|542.44|536.72|539.53|533.81|469
1744646700000|2025-04-14 16:05:00|541.34|535.62|538.81|533.09|541.55|535.83|538.24|532.52|440
1744647000000|2025-04-14 16:10:00|538.8|533.08|539.44|533.72|540.08|534.36|536.87|531.15|502
1744647300000|2025-04-14 16:15:00|539.45|533.73|541.51|535.79|542.05|536.33|538.93|533.21|405
1744647600000|2025-04-14 16:20:00|541.52|535.8|541.05|535.33|543.81|538.09|540.71|534.99|381
1744647900000|2025-04-14 16:25:00|541.04|535.32|538.68|532.96|541.04|535.32|538.5|532.78|378
1744648200000|2025-04-14 16:30:00|538.67|532.95|540.22|534.5|540.27|534.55|537.87|532.15|419
1744648500000|2025-04-14 16:35:00|540.21|534.49|541.18|535.46|541.62|535.9|539.72|534|374
1744648800000|2025-04-14 16:40:00|541.19|535.47|544.1|538.38|544.12|538.4|540.78|535.06|302
1744649100000|2025-04-14 16:45:00|544.09|538.37|542.8|537.08|544.8|539.08|542.73|537.01|266
1744649400000|2025-04-14 16:50:00|542.86|537.14|542.17|536.45|543|537.28|540.43|534.71|210
1744649700000|2025-04-14 16:55:00|542.16|536.44|540.66|534.94|542.26|536.54|540.24|534.52|238
1744650000000|2025-04-14 17:00:00|540.53|534.81|540.49|534.77|544.39|538.67|539.59|533.87|490
1744650300000|2025-04-14 17:05:00|540.51|534.79|541.36|535.64|541.97|536.25|540.41|534.69|306
1744650600000|2025-04-14 17:10:00|541.35|535.63|542.67|536.95|543.37|537.65|541.08|535.36|257
1744650900000|2025-04-14 17:15:00|542.69|536.97|542.77|537.05|542.77|537.05|541.12|535.4|214
1744651200000|2025-04-14 17:20:00|542.81|537.09|544.84|539.12|546.04|540.32|542.63|536.91|260
1744651500000|2025-04-14 17:25:00|544.85|539.13|544.6|538.88|545.54|539.82|544.03|538.31|212
1744651800000|2025-04-14 17:30:00|544.59|538.87|543.53|537.81|545.45|539.73|543.5|537.78|285
1744652100000|2025-04-14 17:35:00|543.62|537.9|545.85|540.13|546.48|540.76|543.59|537.87|277
1744652400000|2025-04-14 17:40:00|545.84|540.12|545.49|539.77|546.13|540.41|544.33|538.61|172
1744652700000|2025-04-14 17:45:00|545.48|539.76|544.61|538.89|546.2|540.48|544.54|538.82|179
1744653000000|2025-04-14 17:50:00|544.6|538.88|548.12|542.4|548.32|542.6|544.46|538.74|224
1744653300000|2025-04-14 17:55:00|548.11|542.39|548.5|542.78|548.77|543.05|547.45|541.73|143
1744653600000|2025-04-14 18:00:00|548.53|542.81|550.39|544.67|550.69|544.97|548.53|542.81|207
1744653900000|2025-04-14 18:05:00|550.4|544.68|549.25|543.53|550.94|545.22|548.6|542.88|224
1744654200000|2025-04-14 18:10:00|549.24|543.52|547.82|542.1|549.24|543.52|547.37|541.65|184
1744654500000|2025-04-14 18:15:00|547.81|542.09|546.39|540.67|548.14|542.42|546.21|540.49|215
1744654800000|2025-04-14 18:20:00|546.41|540.69|544.07|538.35|547.8|542.08|543.78|538.06|236
1744655100000|2025-04-14 18:25:00|544.09|538.37|544.33|538.61|544.76|539.04|543.34|537.62|305
1744655400000|2025-04-14 18:30:00|544.34|538.62|544.44|538.72|544.53|538.81|543.48|537.76|317
1744655700000|2025-04-14 18:35:00|544.47|538.75|544.48|538.76|544.69|538.97|543.87|538.15|291
1744656000000|2025-04-14 18:40:00|544.46|538.74|544.5|538.78|544.88|539.16|544.03|538.31|227
1744656300000|2025-04-14 18:45:00|544.46|538.74|544.03|538.31|544.53|538.81|541.75|536.03|309
1744656600000|2025-04-14 18:50:00|544.08|538.36|544.12|538.4|544.15|538.43|542.91|537.19|248
1744656900000|2025-04-14 18:55:00|544.02|538.3|545.02|539.3|545.03|539.31|543.77|538.05|139
1744657200000|2025-04-14 19:00:00|545.03|539.31|545.37|539.65|546.58|540.86|545.03|539.31|257
1744657500000|2025-04-14 19:05:00|545.36|539.64|547.18|541.46|547.21|541.49|544.91|539.19|203
1744657800000|2025-04-14 19:10:00|547.16|541.44|547.67|541.95|548.83|543.11|547.14|541.42|226
1744658100000|2025-04-14 19:15:00|547.66|541.94|545.82|540.1|548.59|542.87|545.82|540.1|317
1744658400000|2025-04-14 19:20:00|545.83|540.11|546.65|540.93|546.89|541.17|545.53|539.81|213
1744658700000|2025-04-14 19:25:00|546.67|540.95|545.79|540.07|546.95|541.23|545.79|540.07|201
1744659000000|2025-04-14 19:30:00|545.74|540.02|546.2|540.48|546.56|540.84|545.07|539.35|338
1744659300000|2025-04-14 19:35:00|546.18|540.46|547.26|541.54|547.3|541.58|545.19|539.47|296
1744659600000|2025-04-14 19:40:00|547.25|541.53|546.64|540.92|547.97|542.25|546.58|540.86|182
1744659900000|2025-04-14 19:45:00|546.67|540.95|546.09|540.37|546.99|541.27|545.51|539.79|280
1744660200000|2025-04-14 19:50:00|546.13|540.41|545.31|539.59|546.15|540.43|544.16|538.44|273
1744660500000|2025-04-14 19:55:00|545.3|539.58|544.92|539.2|545.63|539.91|544.3|538.58|225
1744660800000|2025-04-14 20:00:00|544.93|539.21|544.38|538.66|545.84|540.12|544.17|538.45|253
1744661100000|2025-04-14 20:05:00|544.37|538.65|544.15|538.43|544.37|538.65|542.67|536.95|203
1744661400000|2025-04-14 20:10:00|544.16|538.44|544.58|538.86|545|539.28|543.69|537.97|185
1744661700000|2025-04-14 20:15:00|544.59|538.87|543.53|537.81|544.75|539.03|542.53|536.81|241
1744662000000|2025-04-14 20:20:00|543.49|537.77|542.9|537.18|543.65|537.93|542.39|536.67|249
1744662300000|2025-04-14 20:25:00|542.87|537.15|541.94|536.22|543.1|537.38|541.37|535.65|224
1744662600000|2025-04-14 20:30:00|541.95|536.23|541.66|535.94|542.52|536.8|540.96|535.24|222
1744662900000|2025-04-14 20:35:00|541.67|535.95|541.01|535.29|541.94|536.22|540.52|534.8|280
1744663200000|2025-04-14 20:40:00|541.06|535.34|541.18|535.46|541.62|535.9|540.9|535.18|144
1744663500000|2025-04-14 20:45:00|541.37|535.65|543.62|537.9|543.62|537.9|541.31|535.59|163
1744663800000|2025-04-14 20:50:00|543.56|537.84|543.34|537.62|543.76|538.04|542.89|537.17|208
1744664100000|2025-04-14 20:55:00|543.32|537.6|542.79|537.07|543.6|537.88|542.17|536.45|223
1744664400000|2025-04-14 21:00:00|542.77|537.05|542.06|536.34|542.83|537.11|542.02|536.3|165
1744664700000|2025-04-14 21:05:00|542.04|536.32|541.93|536.21|542.52|536.8|541.81|536.09|137
1744665000000|2025-04-14 21:10:00|542.01|536.29|542.25|536.53|542.31|536.59|539.8|534.08|354
1744665300000|2025-04-14 21:15:00|542.26|536.54|541.08|535.36|542.26|536.54|540.61|534.89|189
1744665600000|2025-04-14 21:20:00|541.07|535.35|540.11|534.39|541.07|535.35|540.11|534.39|114
1744665900000|2025-04-14 21:25:00|540.18|534.46|541.01|535.29|541.01|535.29|540.02|534.3|81
1744666200000|2025-04-14 21:30:00|541|535.28|540.43|534.71|541.01|535.29|539.37|533.65|171
1744666500000|2025-04-14 21:35:00|540.44|534.72|538.48|532.76|540.49|534.77|536.39|530.67|305
1744666800000|2025-04-14 21:40:00|538.49|532.77|538.03|532.31|538.52|532.8|537.34|531.62|128
1744667100000|2025-04-14 21:45:00|537.95|532.23|538.82|533.1|538.82|533.1|537.95|532.23|100
1744667400000|2025-04-14 21:50:00|538.8|533.08|540.82|535.1|540.82|535.1|538.63|532.91|128
1744667700000|2025-04-14 21:55:00|540.86|535.14|540.6|534.88|541.19|535.47|539.86|534.14|121
1744668000000|2025-04-14 22:00:00|540.67|534.95|538.96|533.24|540.67|534.95|538.12|532.4|294
1744668300000|2025-04-14 22:05:00|538.93|533.21|538.62|532.9|539.64|533.92|538.01|532.29|246
1744668600000|2025-04-14 22:10:00|538.61|532.89|538.11|532.39|540.27|534.55|538.03|532.31|277
1744668900000|2025-04-14 22:15:00|538.08|532.36|537.58|531.86|538.08|532.36|536.88|531.16|254
1744669200000|2025-04-14 22:20:00|537.62|531.9|536.77|531.05|537.62|531.9|535.67|529.95|244
1744669500000|2025-04-14 22:25:00|536.76|531.04|536.94|531.22|537.83|532.11|536.71|530.99|185
1744669800000|2025-04-14 22:30:00|536.96|531.24|537.97|532.25|538.43|532.71|536.74|531.02|236
1744670100000|2025-04-14 22:35:00|537.98|532.26|539.35|533.63|539.37|533.65|537.98|532.26|213
1744670400000|2025-04-14 22:40:00|539.34|533.62|538.78|533.06|539.95|534.23|538.78|533.06|184
1744670700000|2025-04-14 22:45:00|538.79|533.07|538.18|532.46|538.9|533.18|537.91|532.19|194
1744671000000|2025-04-14 22:50:00|538.14|532.42|538.73|533.01|538.95|533.23|537.73|532.01|169
1744671300000|2025-04-14 22:55:00|538.74|533.02|538.11|532.39|538.77|533.05|537.83|532.11|166
1744671600000|2025-04-14 23:00:00|538.1|532.38|538.7|532.98|539.45|533.73|537.54|531.82|178
1744671900000|2025-04-14 23:05:00|538.69|532.97|538.65|532.93|539.81|534.09|538.09|532.37|245
1744672200000|2025-04-14 23:10:00|538.66|532.94|539.2|533.48|539.93|534.21|538.55|532.83|184
1744672500000|2025-04-14 23:15:00|539.21|533.49|539.17|533.45|539.57|533.85|538.81|533.09|210
1744672800000|2025-04-14 23:20:00|539.15|533.43|538.51|532.79|539.61|533.89|538.49|532.77|186
1744673100000|2025-04-14 23:25:00|538.49|532.77|538.16|532.44|538.8|533.08|537.89|532.17|155
1744673400000|2025-04-14 23:30:00|538.2|532.48|538.1|532.38|538.73|533.01|537.37|531.65|250
1744673700000|2025-04-14 23:35:00|538.04|532.32|538.46|532.74|539.06|533.34|537.77|532.05|238
1744674000000|2025-04-14 23:40:00|538.6|532.88|536.03|530.31|538.68|532.96|536|530.28|227
1744674300000|2025-04-14 23:45:00|536.02|530.3|536.27|530.55|536.27|530.55|535.61|529.89|243
1744674600000|2025-04-14 23:50:00|536.3|530.58|536.69|530.97|537.01|531.29|536.29|530.57|155
1744674900000|2025-04-14 23:55:00|536.68|530.96|537.22|531.5|537.47|531.75|536.62|530.9|174
1744675200000|2025-04-15 00:00:00|537.23|531.51|537.07|531.35|538.78|533.06|536.71|530.99|326
1744675500000|2025-04-15 00:05:00|537.02|531.3|538.23|532.51|538.32|532.6|536.54|530.82|327
1744675800000|2025-04-15 00:10:00|538.22|532.5|535.46|529.74|538.25|532.53|535.46|529.74|197
1744676100000|2025-04-15 00:15:00|535.42|529.7|535.07|529.35|536.27|530.55|534.52|528.8|298
1744676400000|2025-04-15 00:20:00|535.04|529.32|536.77|531.05|536.95|531.23|534.52|528.8|244
1744676700000|2025-04-15 00:25:00|536.72|531|538.59|532.87|538.78|533.06|536.49|530.77|197
1744677000000|2025-04-15 00:30:00|538.58|532.86|538.98|533.26|539.37|533.65|538.05|532.33|230
1744677300000|2025-04-15 00:35:00|538.99|533.27|539.53|533.81|539.69|533.97|538.13|532.41|319
1744677600000|2025-04-15 00:40:00|539.55|533.83|538.93|533.21|539.93|534.21|538.92|533.2|202
1744677900000|2025-04-15 00:45:00|538.92|533.2|539.77|534.05|540.24|534.52|538.9|533.18|244
1744678200000|2025-04-15 00:50:00|539.72|534|539.4|533.68|539.81|534.09|538.59|532.87|230
1744678500000|2025-04-15 00:55:00|539.39|533.67|538.84|533.12|539.76|534.04|538.35|532.63|217
1744678800000|2025-04-15 01:00:00|538.83|533.11|537.1|531.38|539.02|533.3|536.92|531.2|268
1744679100000|2025-04-15 01:05:00|537.11|531.39|534.43|528.71|537.13|531.41|533.67|527.95|394
1744679400000|2025-04-15 01:10:00|534.44|528.72|534.32|528.6|535.76|530.04|533.93|528.21|359
1744679700000|2025-04-15 01:15:00|534.37|528.65|535.65|529.93|536.38|530.66|534.37|528.65|422
1744680000000|2025-04-15 01:20:00|535.64|529.92|537.82|532.1|537.82|532.1|534.94|529.22|401
1744680300000|2025-04-15 01:25:00|537.78|532.06|539.04|533.32|539.13|533.41|537.78|532.06|212
1744680600000|2025-04-15 01:30:00|539.03|533.31|539.88|534.16|540.32|534.6|538.35|532.63|401
1744680900000|2025-04-15 01:35:00|539.84|534.12|538.84|533.12|539.96|534.24|537.97|532.25|239
1744681200000|2025-04-15 01:40:00|538.82|533.1|539.69|533.97|539.69|533.97|538.41|532.69|223
1744681500000|2025-04-15 01:45:00|539.83|534.11|541.65|535.93|541.71|535.99|539.36|533.64|233
1744681800000|2025-04-15 01:50:00|541.66|535.94|541.07|535.35|541.71|535.99|540.63|534.91|153
1744682100000|2025-04-15 01:55:00|541.29|535.57|540.94|535.22|541.99|536.27|540.58|534.86|171
1744682400000|2025-04-15 02:00:00|541.3|535.58|541.65|535.93|542.18|536.46|541.1|535.38|156
1744682700000|2025-04-15 02:05:00|541.63|535.91|539.63|533.91|542.03|536.31|538.26|532.54|238
1744683000000|2025-04-15 02:10:00|539.5|533.78|541.04|535.32|541.04|535.32|539.5|533.78|242
1744683300000|2025-04-15 02:15:00|541.06|535.34|539.45|533.73|541.62|535.9|539.44|533.72|184
1744683600000|2025-04-15 02:20:00|539.47|533.75|537.3|531.58|539.78|534.06|536.8|531.08|158
1744683900000|2025-04-15 02:25:00|537.36|531.64|535.98|530.26|537.84|532.12|535.91|530.19|173
1744684200000|2025-04-15 02:30:00|535.95|530.23|535.16|529.44|535.95|530.23|534.17|528.45|274
1744684500000|2025-04-15 02:35:00|535.2|529.48|534.18|528.46|535.46|529.74|533.21|527.49|243
1744684800000|2025-04-15 02:40:00|534.19|528.47|535|529.28|535.4|529.68|534.15|528.43|202
1744685100000|2025-04-15 02:45:00|534.98|529.26|535.55|529.83|535.97|530.25|534.76|529.04|194
1744685400000|2025-04-15 02:50:00|535.54|529.82|536.65|530.93|536.65|530.93|535.17|529.45|170
1744685700000|2025-04-15 02:55:00|536.73|531.01|537.53|531.81|538.04|532.32|535.67|529.95|272
1744686000000|2025-04-15 03:00:00|537.56|531.84|537.1|531.38|538.94|533.22|537.03|531.31|305
1744686300000|2025-04-15 03:05:00|537.09|531.37|537.08|531.36|538.26|532.54|536.86|531.14|248
1744686600000|2025-04-15 03:10:00|537.06|531.34|536.96|531.24|537.09|531.37|536.02|530.3|233
1744686900000|2025-04-15 03:15:00|536.88|531.16|537.02|531.3|537.76|532.04|536.62|530.9|332
1744687200000|2025-04-15 03:20:00|537.04|531.32|538.79|533.07|538.91|533.19|536.96|531.24|309
1744687500000|2025-04-15 03:25:00|538.68|532.96|539.13|533.41|539.88|534.16|538.68|532.96|234
1744687800000|2025-04-15 03:30:00|539.15|533.43|541.82|536.1|542.23|536.51|539.14|533.42|412
1744688100000|2025-04-15 03:35:00|541.77|536.05|541.98|536.26|542.59|536.87|541.75|536.03|269
1744688400000|2025-04-15 03:40:00|541.95|536.23|542.15|536.43|542.95|537.23|541.16|535.44|269
1744688700000|2025-04-15 03:45:00|542.2|536.48|543.38|537.66|543.53|537.81|541.68|535.96|227
1744689000000|2025-04-15 03:50:00|543.34|537.62|542.91|537.19|543.59|537.87|542.67|536.95|142
1744689300000|2025-04-15 03:55:00|542.92|537.2|543.42|537.7|543.77|538.05|542.68|536.96|104
1744689600000|2025-04-15 04:00:00|543.41|537.69|541.32|535.6|543.64|537.92|541.31|535.59|188
1744689900000|2025-04-15 04:05:00|541.31|535.59|541.04|535.32|541.32|535.6|540.16|534.44|280
1744690200000|2025-04-15 04:10:00|541.05|535.33|540.5|534.78|541.71|535.99|540.35|534.63|162
1744690500000|2025-04-15 04:15:00|540.51|534.79|541.19|535.47|541.78|536.06|540.45|534.73|178
1744690800000|2025-04-15 04:20:00|541.14|535.42|539.82|534.1|541.16|535.44|539.64|533.92|176
1744691100000|2025-04-15 04:25:00|539.81|534.09|538.89|533.17|539.93|534.21|538.87|533.15|136
1744691400000|2025-04-15 04:30:00|538.8|533.08|540.45|534.73|541.07|535.35|538.55|532.83|187
1744691700000|2025-04-15 04:35:00|540.42|534.7|539.54|533.82|540.48|534.76|539.02|533.3|150
1744692000000|2025-04-15 04:40:00|539.53|533.81|539.85|534.13|539.95|534.23|538.55|532.83|140
1744692300000|2025-04-15 04:45:00|539.82|534.1|539.62|533.9|540.63|534.91|539.33|533.61|158
1744692600000|2025-04-15 04:50:00|539.61|533.89|540.69|534.97|540.79|535.07|539.3|533.58|113
1744692900000|2025-04-15 04:55:00|540.72|535|541.9|536.18|542.5|536.78|540.65|534.93|143
1744693200000|2025-04-15 05:00:00|541.88|536.16|543.51|537.79|544.11|538.39|541.73|536.01|141
1744693500000|2025-04-15 05:05:00|543.52|537.8|542.59|536.87|544.32|538.6|542.59|536.87|172
1744693800000|2025-04-15 05:10:00|542.48|536.76|543.31|537.59|543.48|537.76|542.2|536.48|167
1744694100000|2025-04-15 05:15:00|543.3|537.58|543|537.28|543.58|537.86|542.66|536.94|168
1744694400000|2025-04-15 05:20:00|543.06|537.34|544.27|538.55|544.74|539.02|542.31|536.59|176
1744694700000|2025-04-15 05:25:00|544.28|538.56|542.56|536.84|544.28|538.56|542.56|536.84|141
1744695000000|2025-04-15 05:30:00|542.55|536.83|541.65|535.93|542.96|537.24|541.65|535.93|132
1744695300000|2025-04-15 05:35:00|541.66|535.94|544.94|539.22|545.58|539.86|541.66|535.94|195
1744695600000|2025-04-15 05:40:00|544.92|539.2|544.14|538.42|545.24|539.52|544.12|538.4|170
1744695900000|2025-04-15 05:45:00|544.15|538.43|543.06|537.34|544.36|538.64|543.06|537.34|172
1744696200000|2025-04-15 05:50:00|543.05|537.33|542.54|536.82|543.59|537.87|542.54|536.82|134
1744696500000|2025-04-15 05:55:00|542.49|536.77|541.93|536.21|542.8|537.08|541.75|536.03|117
1744696800000|2025-04-15 06:00:00|541.92|536.2|541.06|535.34|542.24|536.52|541.06|535.34|206
1744697100000|2025-04-15 06:05:00|541.08|535.36|540.28|534.56|543.12|537.4|540.28|534.56|209
1744697400000|2025-04-15 06:10:00|540.27|534.55|540.28|534.56|540.43|534.71|539.56|533.84|158
1744697700000|2025-04-15 06:15:00|540.38|534.66|540.34|534.62|540.82|535.1|539.98|534.26|166
1744698000000|2025-04-15 06:20:00|540.33|534.61|538.86|533.14|540.33|534.61|538.79|533.07|189
1744698300000|2025-04-15 06:25:00|538.89|533.17|539.91|534.19|540.47|534.75|538.88|533.16|119
1744698600000|2025-04-15 06:30:00|539.87|534.15|540.31|534.59|541.3|535.58|539.81|534.09|165
1744698900000|2025-04-15 06:35:00|540.23|534.51|540.48|534.76|540.48|534.76|538.91|533.19|147
1744699200000|2025-04-15 06:40:00|540.49|534.77|540.92|535.2|541.21|535.49|540.31|534.59|153
1744699500000|2025-04-15 06:45:00|540.89|535.17|540.38|534.66|541.19|535.47|540.34|534.62|132
1744699800000|2025-04-15 06:50:00|540.39|534.67|539.3|533.58|540.86|535.14|539.3|533.58|130
1744700100000|2025-04-15 06:55:00|539.21|533.49|539.33|533.61|539.63|533.91|538.99|533.27|114
1744700400000|2025-04-15 07:00:00|539.26|533.54|541.31|535.59|541.37|535.65|539.16|533.44|170
1744700700000|2025-04-15 07:05:00|541.3|535.58|541.44|535.72|542.51|536.79|540.91|535.19|212
1744701000000|2025-04-15 07:10:00|541.22|535.5|541.51|535.79|541.94|536.22|541.22|535.5|153
1744701300000|2025-04-15 07:15:00|541.52|535.8|543.54|537.82|543.61|537.89|541.52|535.8|161
1744701600000|2025-04-15 07:20:00|543.55|537.83|544.51|538.79|544.99|539.27|543.55|537.83|133
1744701900000|2025-04-15 07:25:00|544.56|538.84|544.17|538.45|544.72|539|544.12|538.4|121
1744702200000|2025-04-15 07:30:00|544.18|538.46|545.3|539.58|545.58|539.86|543.89|538.17|175
1744702500000|2025-04-15 07:35:00|545.27|539.55|544.81|539.09|545.6|539.88|544.37|538.65|143
1744702800000|2025-04-15 07:40:00|544.82|539.1|544.69|538.97|544.93|539.21|544.52|538.8|117
1744703100000|2025-04-15 07:45:00|544.7|538.98|544.79|539.07|544.92|539.2|544.4|538.68|119
1744703400000|2025-04-15 07:50:00|544.8|539.08|544.51|538.79|544.92|539.2|544.4|538.68|99
1744703700000|2025-04-15 07:55:00|544.52|538.8|544.5|538.78|544.52|538.8|544.26|538.54|74
1744704000000|2025-04-15 08:00:00|544.45|538.73|544.16|538.44|545.01|539.29|543.99|538.27|164
1744704300000|2025-04-15 08:05:00|544.27|538.55|543.37|537.65|544.4|538.68|542.84|537.12|159
1744704600000|2025-04-15 08:10:00|543.34|537.62|545|539.28|545.27|539.55|542.93|537.21|187
1744704900000|2025-04-15 08:15:00|544.99|539.27|544.71|538.99|545.76|540.04|544.71|538.99|162
1744705200000|2025-04-15 08:20:00|544.7|538.98|545.26|539.54|546.72|541|544.43|538.71|219
1744705500000|2025-04-15 08:25:00|545.27|539.55|543.75|538.03|545.27|539.55|543.75|538.03|122
1744705800000|2025-04-15 08:30:00|543.76|538.04|542.49|536.77|543.96|538.24|542.49|536.77|114
1744706100000|2025-04-15 08:35:00|542.4|536.68|542.26|536.54|542.82|537.1|542.22|536.5|109
1744706400000|2025-04-15 08:40:00|542.21|536.49|542.67|536.95|542.73|537.01|542.11|536.39|89
1744706700000|2025-04-15 08:45:00|542.68|536.96|542.57|536.85|543.29|537.57|542.46|536.74|88
1744707000000|2025-04-15 08:50:00|542.58|536.86|542.51|536.79|542.97|537.25|541.9|536.18|113
1744707300000|2025-04-15 08:55:00|542.49|536.77|542.63|536.91|542.65|536.93|542.31|536.59|52
1744707600000|2025-04-15 09:00:00|542.55|536.83|542.77|537.05|542.81|537.09|541.49|535.77|115
1744707900000|2025-04-15 09:05:00|542.8|537.08|545.27|539.55|545.27|539.55|542.77|537.05|136
1744708200000|2025-04-15 09:10:00|545.28|539.56|545.71|539.99|545.71|539.99|544.11|538.39|119
1744708500000|2025-04-15 09:15:00|545.72|540|546.08|540.36|547.32|541.6|545.72|540|143
1744708800000|2025-04-15 09:20:00|546.02|540.3|546.3|540.58|547.21|541.49|545.96|540.24|120
1744709100000|2025-04-15 09:25:00|546.16|540.44|545.13|539.41|546.54|540.82|545.06|539.34|129
1744709400000|2025-04-15 09:30:00|544.97|539.25|542.91|537.19|545.28|539.56|542.9|537.18|144
1744709700000|2025-04-15 09:35:00|542.9|537.18|542.71|536.99|543.13|537.41|541.71|535.99|194
1744710000000|2025-04-15 09:40:00|542.69|536.97|543.57|537.85|543.58|537.86|542.33|536.61|134
1744710300000|2025-04-15 09:45:00|543.58|537.86|544.35|538.63|544.36|538.64|542.44|536.72|241
1744710600000|2025-04-15 09:50:00|544.34|538.62|544.05|538.33|544.81|539.09|543.76|538.04|155
1744710900000|2025-04-15 09:55:00|544.04|538.32|545.7|539.98|545.75|540.03|543.96|538.24|112
1744711200000|2025-04-15 10:00:00|545.71|539.99|544.67|538.95|546.59|540.87|544.67|538.95|158
1744711500000|2025-04-15 10:05:00|544.65|538.93|544.03|538.31|544.67|538.95|543.57|537.85|208
1744711800000|2025-04-15 10:10:00|544.04|538.32|542.89|537.17|544.31|538.59|542.89|537.17|159
1744712100000|2025-04-15 10:15:00|542.9|537.18|541.96|536.24|543.29|537.57|541.47|535.75|217
1744712400000|2025-04-15 10:20:00|541.97|536.25|541.98|536.26|542.93|537.21|541.33|535.61|249
1744712700000|2025-04-15 10:25:00|541.95|536.23|543.27|537.55|543.65|537.93|541.91|536.19|142
1744713000000|2025-04-15 10:30:00|543.3|537.58|540.73|535.01|543.33|537.61|539.76|534.04|320
1744713300000|2025-04-15 10:35:00|540.74|535.02|541.41|535.69|542.02|536.3|539.61|533.89|339
1744713600000|2025-04-15 10:40:00|541.36|535.64|540.68|534.96|541.61|535.89|540.38|534.66|261
1744713900000|2025-04-15 10:45:00|540.73|535.01|541.11|535.39|541.67|535.95|540|534.28|282
1744714200000|2025-04-15 10:50:00|541.12|535.4|541.34|535.62|541.94|536.22|541.04|535.32|206
1744714500000|2025-04-15 10:55:00|541.42|535.7|542.14|536.42|542.41|536.69|541.29|535.57|182
1744714800000|2025-04-15 11:00:00|542.16|536.44|541.16|535.44|542.2|536.48|539.95|534.23|250
1744715100000|2025-04-15 11:05:00|541.06|535.34|540.26|534.54|541.13|535.41|539.57|533.85|218
1744715400000|2025-04-15 11:10:00|540.27|534.55|539.37|533.65|540.74|535.02|539.37|533.65|174
1744715700000|2025-04-15 11:15:00|539.36|533.64|537.49|531.77|539.36|533.64|537.06|531.34|269
1744716000000|2025-04-15 11:20:00|537.48|531.76|538.16|532.44|538.41|532.69|536.89|531.17|325
1744716300000|2025-04-15 11:25:00|538.17|532.45|538.41|532.69|538.54|532.82|537.74|532.02|192
1744716600000|2025-04-15 11:30:00|538.4|532.68|538.96|533.24|539.59|533.87|538.19|532.47|314
1744716900000|2025-04-15 11:35:00|538.9|533.18|538.73|533.01|539.15|533.43|537.62|531.9|283
1744717200000|2025-04-15 11:40:00|538.77|533.05|539.83|534.11|540.1|534.38|538.77|533.05|216
1744717500000|2025-04-15 11:45:00|539.84|534.12|539.39|533.67|539.89|534.17|538.57|532.85|221
1744717800000|2025-04-15 11:50:00|539.44|533.72|539.07|533.35|539.6|533.88|537.87|532.15|220
1744718100000|2025-04-15 11:55:00|539.05|533.33|539.16|533.44|539.82|534.1|538.89|533.17|204
1744718400000|2025-04-15 12:00:00|539.12|533.4|540.41|534.69|540.64|534.92|538.39|532.67|316
1744718700000|2025-04-15 12:05:00|540.4|534.68|540.96|535.24|541.58|535.86|539.59|533.87|345
1744719000000|2025-04-15 12:10:00|540.93|535.21|540.69|534.97|541.01|535.29|539.85|534.13|200
1744719300000|2025-04-15 12:15:00|540.68|534.96|539.63|533.91|540.68|534.96|539.39|533.67|243
1744719600000|2025-04-15 12:20:00|539.59|533.87|538.03|532.31|539.72|534|537.78|532.06|299
1744719900000|2025-04-15 12:25:00|538.02|532.3|538.08|532.36|538.99|533.27|537.78|532.06|264
1744720200000|2025-04-15 12:30:00|538.09|532.37|538.55|532.83|538.97|533.25|537.21|531.49|331
1744720500000|2025-04-15 12:35:00|538.54|532.82|539.58|533.86|539.61|533.89|538.49|532.77|184
1744720800000|2025-04-15 12:40:00|539.57|533.85|539.03|533.31|539.57|533.85|538.16|532.44|216
1744721100000|2025-04-15 12:45:00|539.04|533.32|540.47|534.75|540.5|534.78|538.42|532.7|280
1744721400000|2025-04-15 12:50:00|540.46|534.74|541.18|535.46|542.2|536.48|540.45|534.73|298
1744721700000|2025-04-15 12:55:00|541.19|535.47|542.75|537.03|543.12|537.4|540.76|535.04|228
1744722000000|2025-04-15 13:00:00|542.76|537.04|541.76|536.04|543.38|537.66|541.42|535.7|417
1744722300000|2025-04-15 13:05:00|541.69|535.97|542.2|536.48|543.67|537.95|541.47|535.75|389
1744722600000|2025-04-15 13:10:00|542.21|536.49|543.53|537.81|543.63|537.91|542.08|536.36|285
1744722900000|2025-04-15 13:15:00|543.54|537.82|542.09|536.37|543.69|537.97|541.82|536.1|291
1744723200000|2025-04-15 13:20:00|542.11|536.39|540.83|535.11|542.61|536.89|540.83|535.11|319
1744723500000|2025-04-15 13:25:00|540.74|535.02|542.45|536.73|542.75|537.03|540.61|534.89|331
1744723800000|2025-04-15 13:30:00|542.46|536.74|542.56|536.84|543.15|537.43|540.56|534.84|734
1744724100000|2025-04-15 13:35:00|542.55|536.83|544.6|538.88|545|539.28|541.29|535.57|583
1744724400000|2025-04-15 13:40:00|544.59|538.87|543.91|538.19|544.99|539.27|542.55|536.83|666
1744724700000|2025-04-15 13:45:00|543.89|538.17|547.72|542|548.34|542.62|543.03|537.31|755
1744725000000|2025-04-15 13:50:00|547.69|541.97|541.71|535.99|547.71|541.99|541.61|535.89|625
1744725300000|2025-04-15 13:55:00|541.7|535.98|538.85|533.13|541.85|536.13|538.35|532.63|449
1744725600000|2025-04-15 14:00:00|538.81|533.09|536.37|530.65|539.55|533.83|535.59|529.87|509
1744725900000|2025-04-15 14:05:00|536.38|530.66|537.77|532.05|538.55|532.83|535.51|529.79|545
1744726200000|2025-04-15 14:10:00|537.81|532.09|537.02|531.3|539.52|533.8|536.86|531.14|373
1744726500000|2025-04-15 14:15:00|537.01|531.29|530.63|524.91|537.86|532.14|529.71|523.99|443
1744726800000|2025-04-15 14:20:00|530.62|524.9|531.62|525.9|532.75|527.03|528.19|522.47|697
1744727100000|2025-04-15 14:25:00|531.61|525.89|530.48|524.76|531.81|526.09|529.32|523.6|700
1744727400000|2025-04-15 14:30:00|530.49|524.77|530.19|524.47|531.44|525.72|529.4|523.68|787
1744727700000|2025-04-15 14:35:00|530.18|524.46|530.45|524.73|531.36|525.64|529.68|523.96|611
1744728000000|2025-04-15 14:40:00|530.46|524.74|534.19|528.47|534.94|529.22|530.19|524.47|607
1744728300000|2025-04-15 14:45:00|534.2|528.48|532.93|527.21|534.42|528.7|531.59|525.87|616
1744728600000|2025-04-15 14:50:00|532.97|527.25|533.29|527.57|533.84|528.12|532.13|526.41|419
1744728900000|2025-04-15 14:55:00|533.31|527.59|532.44|526.72|534.31|528.59|532.41|526.69|417
1744729200000|2025-04-15 15:00:00|532.35|526.63|534.37|528.65|534.37|528.65|532.3|526.58|460
1744729500000|2025-04-15 15:05:00|534.36|528.64|533.01|527.29|535.11|529.39|531.58|525.86|582
1744729800000|2025-04-15 15:10:00|533.02|527.3|534.81|529.09|535.05|529.33|533|527.28|401
1744730100000|2025-04-15 15:15:00|534.82|529.1|535.17|529.45|535.95|530.23|534.72|529|326
1744730400000|2025-04-15 15:20:00|535.14|529.42|534.58|528.86|535.97|530.25|534.25|528.53|382
1744730700000|2025-04-15 15:25:00|534.57|528.85|533.62|527.9|534.62|528.9|533.39|527.67|276
1744731000000|2025-04-15 15:30:00|533.61|527.89|532.44|526.72|533.66|527.94|532.35|526.63|237
1744731300000|2025-04-15 15:35:00|532.42|526.7|531.21|525.49|532.74|527.02|529.99|524.27|501
1744731600000|2025-04-15 15:40:00|531.19|525.47|530.67|524.95|531.9|526.18|530.44|524.72|397
1744731900000|2025-04-15 15:45:00|530.73|525.01|530.5|524.78|531.48|525.76|529.17|523.45|459
1744732200000|2025-04-15 15:50:00|530.48|524.76|530.84|525.12|531.54|525.82|528.61|522.89|451
1744732500000|2025-04-15 15:55:00|530.85|525.13|531.48|525.76|531.52|525.8|530.52|524.8|331
1744732800000|2025-04-15 16:00:00|531.46|525.74|533.14|527.42|533.62|527.9|530.57|524.85|448
1744733100000|2025-04-15 16:05:00|533.18|527.46|534.56|528.84|534.76|529.04|532.91|527.19|418
1744733400000|2025-04-15 16:10:00|534.58|528.86|536.4|530.68|536.4|530.68|534.49|528.77|326
1744733700000|2025-04-15 16:15:00|536.43|530.71|534.38|528.66|537.34|531.62|534.37|528.65|402
1744734000000|2025-04-15 16:20:00|534.36|528.64|532.48|526.76|534.42|528.7|532.48|526.76|373
1744734300000|2025-04-15 16:25:00|532.39|526.67|535.29|529.57|535.53|529.81|532.26|526.54|386
1744734600000|2025-04-15 16:30:00|535.37|529.65|534.24|528.52|536.26|530.54|533.81|528.09|307
1744734900000|2025-04-15 16:35:00|534.25|528.53|534.04|528.32|534.68|528.96|533.75|528.03|190
1744735200000|2025-04-15 16:40:00|534.01|528.29|533.67|527.95|534.37|528.65|533.27|527.55|181
1744735500000|2025-04-15 16:45:00|533.64|527.92|534.02|528.3|534.38|528.66|533.11|527.39|334
1744735800000|2025-04-15 16:50:00|533.97|528.25|532.41|526.69|533.97|528.25|531.21|525.49|333
1744736100000|2025-04-15 16:55:00|532.4|526.68|531.92|526.2|532.82|527.1|531.07|525.35|256
1744736400000|2025-04-15 17:00:00|531.93|526.21|532.95|527.23|533.08|527.36|531.24|525.52|342
1744736700000|2025-04-15 17:05:00|532.84|527.12|533.43|527.71|533.58|527.86|532.39|526.67|324
1744737000000|2025-04-15 17:10:00|533.42|527.7|533.98|528.26|533.99|528.27|532.77|527.05|223
1744737300000|2025-04-15 17:15:00|534.12|528.4|531.69|525.97|534.3|528.58|531.21|525.49|370
1744737600000|2025-04-15 17:20:00|531.68|525.96|529.82|524.1|532.27|526.55|529.5|523.78|418
1744737900000|2025-04-15 17:25:00|529.8|524.08|529.66|523.94|530.4|524.68|528.62|522.9|357
1744738200000|2025-04-15 17:30:00|529.65|523.93|529.43|523.71|530.72|525|529.25|523.53|331
1744738500000|2025-04-15 17:35:00|529.46|523.74|532.05|526.33|532.26|526.54|529.35|523.63|276
1744738800000|2025-04-15 17:40:00|532.04|526.32|531.9|526.18|532.42|526.7|531.81|526.09|200
1744739100000|2025-04-15 17:45:00|531.85|526.13|531.94|526.22|532.47|526.75|531.44|525.72|225
1744739400000|2025-04-15 17:50:00|531.84|526.12|527.97|522.25|531.98|526.26|527.67|521.95|405
1744739700000|2025-04-15 17:55:00|528.14|522.42|528.9|523.18|529.24|523.52|527.76|522.04|257
1744740000000|2025-04-15 18:00:00|528.86|523.14|528.83|523.11|529.96|524.24|528.65|522.93|364
1744740300000|2025-04-15 18:05:00|528.82|523.1|529.53|523.81|529.56|523.84|527.38|521.66|411
1744740600000|2025-04-15 18:10:00|529.58|523.86|528.65|522.93|530.08|524.36|528.32|522.6|361
1744740900000|2025-04-15 18:15:00|528.73|523.01|526.87|521.15|528.73|523.01|524.94|519.22|565
1744741200000|2025-04-15 18:20:00|526.88|521.16|525.9|520.18|527.23|521.51|525.39|519.67|491
1744741500000|2025-04-15 18:25:00|525.99|520.27|526.53|520.81|527.19|521.47|525.99|520.27|370
1744741800000|2025-04-15 18:30:00|526.54|520.82|527.2|521.48|527.39|521.67|526.09|520.37|355
1744742100000|2025-04-15 18:35:00|527.22|521.5|527.44|521.72|527.58|521.86|526.71|520.99|305
1744742400000|2025-04-15 18:40:00|527.39|521.67|528.67|522.95|528.67|522.95|527.06|521.34|233
1744742700000|2025-04-15 18:45:00|528.59|522.87|527.9|522.18|529.26|523.54|527.47|521.75|219
1744743000000|2025-04-15 18:50:00|527.85|522.13|526.98|521.26|527.97|522.25|526.52|520.8|204
1744743300000|2025-04-15 18:55:00|526.99|521.27|527.34|521.62|527.64|521.92|526.84|521.12|171
1744743600000|2025-04-15 19:00:00|527.27|521.55|525.96|520.24|527.32|521.6|525.7|519.98|217
1744743900000|2025-04-15 19:05:00|525.99|520.27|527.38|521.66|527.8|522.08|525.91|520.19|230
1744744200000|2025-04-15 19:10:00|527.37|521.65|528.27|522.55|528.29|522.57|526.43|520.71|204
1744744500000|2025-04-15 19:15:00|528.26|522.54|528|522.28|528.26|522.54|527.7|521.98|250
1744744800000|2025-04-15 19:20:00|527.98|522.26|525.96|520.24|528.1|522.38|525.96|520.24|305
1744745100000|2025-04-15 19:25:00|525.95|520.23|525.41|519.69|526.42|520.7|524.31|518.59|366
1744745400000|2025-04-15 19:30:00|525.43|519.71|525.44|519.72|526.03|520.31|525.38|519.66|172
1744745700000|2025-04-15 19:35:00|525.43|519.71|525.67|519.95|525.87|520.15|524.96|519.24|186
1744746000000|2025-04-15 19:40:00|525.68|519.96|525.49|519.77|526.01|520.29|524.6|518.88|164
1744746300000|2025-04-15 19:45:00|525.48|519.76|524.93|519.21|525.48|519.76|524.2|518.48|297
1744746600000|2025-04-15 19:50:00|524.94|519.22|526.18|520.46|526.42|520.7|524.5|518.78|396
1744746900000|2025-04-15 19:55:00|526.16|520.44|526.22|520.5|526.46|520.74|525.87|520.15|272
1744747200000|2025-04-15 20:00:00|526.2|520.48|525.61|519.89|526.67|520.95|525.61|519.89|296
1744747500000|2025-04-15 20:05:00|525.6|519.88|527.27|521.55|527.52|521.8|525.6|519.88|236
1744747800000|2025-04-15 20:10:00|527.17|521.45|528.3|522.58|528.34|522.62|526.74|521.02|133
1744748100000|2025-04-15 20:15:00|528.28|522.56|528.65|522.93|528.94|523.22|528.07|522.35|146
1744748400000|2025-04-15 20:20:00|528.64|522.92|528.72|523|529.09|523.37|528.4|522.68|129
1744748700000|2025-04-15 20:25:00|528.7|522.98|528.05|522.33|528.97|523.25|528|522.28|159
1744749000000|2025-04-15 20:30:00|528.13|522.41|527.76|522.04|528.32|522.6|527.43|521.71|104
1744749300000|2025-04-15 20:35:00|527.8|522.08|528.8|523.08|528.84|523.12|527.8|522.08|99
1744749600000|2025-04-15 20:40:00|528.79|523.07|527.93|522.21|528.91|523.19|527.92|522.2|133
1744749900000|2025-04-15 20:45:00|527.87|522.15|526.52|520.8|527.87|522.15|526.4|520.68|189
1744750200000|2025-04-15 20:50:00|526.51|520.79|523.36|517.64|526.58|520.86|523.05|517.33|287
1744750500000|2025-04-15 20:55:00|523.35|517.63|525.27|519.55|525.73|520.01|522.75|517.03|257
1744750800000|2025-04-15 21:00:00|525.28|519.56|525.8|520.08|526.45|520.73|524.8|519.08|305
1744751100000|2025-04-15 21:05:00|525.81|520.09|524.29|518.57|526.28|520.56|524.29|518.57|213
1744751400000|2025-04-15 21:10:00|524.28|518.56|523.9|518.18|524.38|518.66|523.44|517.72|186
1744751700000|2025-04-15 21:15:00|523.86|518.14|523.54|517.82|523.92|518.2|522.29|516.57|310
1744752000000|2025-04-15 21:20:00|523.45|517.73|524.26|518.54|524.74|519.02|523.16|517.44|145
1744752300000|2025-04-15 21:25:00|524.25|518.53|526|520.28|526.05|520.33|524.12|518.4|132
1744752600000|2025-04-15 21:30:00|525.98|520.26|527.54|521.82|527.68|521.96|525.94|520.22|138
1744752900000|2025-04-15 21:35:00|527.52|521.8|528.43|522.71|528.43|522.71|526.74|521.02|172
1744753200000|2025-04-15 21:40:00|528.45|522.73|527.68|521.96|528.55|522.83|527.06|521.34|154
1744753500000|2025-04-15 21:45:00|527.59|521.87|527.59|521.87|527.85|522.13|527.55|521.83|51
1744753800000|2025-04-15 21:50:00|527.58|521.86|526.59|520.87|527.79|522.07|526.55|520.83|68
1744754100000|2025-04-15 21:55:00|526.56|520.84|526.4|520.68|526.83|521.11|526.15|520.43|101
1744754400000|2025-04-15 22:00:00|526.39|520.67|525.44|519.72|526.41|520.69|524.38|518.66|375
1744754700000|2025-04-15 22:05:00|525.45|519.73|523.44|517.72|525.45|519.73|523.43|517.71|352
1744755000000|2025-04-15 22:10:00|523.41|517.69|523.64|517.92|524.25|518.53|523.17|517.45|279
1744755300000|2025-04-15 22:15:00|523.67|517.95|523.04|517.32|524.01|518.29|522.7|516.98|253
1744755600000|2025-04-15 22:20:00|523.02|517.3|521.96|516.24|523.17|517.45|521.96|516.24|189
1744755900000|2025-04-15 22:25:00|521.89|516.17|522.84|517.12|523.07|517.35|521.61|515.89|213
1744756200000|2025-04-15 22:30:00|522.89|517.17|523.21|517.49|523.46|517.74|522.66|516.94|225
1744756500000|2025-04-15 22:35:00|523.22|517.5|522.73|517.01|523.44|517.72|522.15|516.43|303
1744756800000|2025-04-15 22:40:00|522.8|517.08|522.79|517.07|523.46|517.74|522.62|516.9|181
1744757100000|2025-04-15 22:45:00|522.77|517.05|521.01|515.29|522.88|517.16|520.4|514.68|297
1744757400000|2025-04-15 22:50:00|521|515.28|520.92|515.2|521.4|515.68|520.07|514.35|217
1744757700000|2025-04-15 22:55:00|520.9|515.18|521.95|516.23|522.28|516.56|520.64|514.92|127
1744758000000|2025-04-15 23:00:00|521.94|516.22|522.25|516.53|522.85|517.13|521.74|516.02|211
1744758300000|2025-04-15 23:05:00|522.26|516.54|521.73|516.01|522.47|516.75|519.93|514.21|295
1744758600000|2025-04-15 23:10:00|521.72|516|523.31|517.59|523.32|517.6|521.3|515.58|225
1744758900000|2025-04-15 23:15:00|523.32|517.6|521.66|515.94|523.4|517.68|521.37|515.65|303
1744759200000|2025-04-15 23:20:00|521.58|515.86|522.64|516.92|522.9|517.18|521.44|515.72|258
1744759500000|2025-04-15 23:25:00|522.63|516.91|522.39|516.67|522.75|517.03|522.05|516.33|199
1744759800000|2025-04-15 23:30:00|522.42|516.7|522.39|516.67|523.17|517.45|521.92|516.2|253
1744760100000|2025-04-15 23:35:00|522.41|516.69|521.75|516.03|522.66|516.94|521.53|515.81|278
1744760400000|2025-04-15 23:40:00|521.78|516.06|520.54|514.82|522.01|516.29|520.07|514.35|201
1744760700000|2025-04-15 23:45:00|520.55|514.83|520.78|515.06|522.05|516.33|520.51|514.79|279
1744761000000|2025-04-15 23:50:00|520.75|515.03|520.7|514.98|520.97|515.25|519.93|514.21|189
1744761300000|2025-04-15 23:55:00|520.69|514.97|521.29|515.57|521.94|516.22|520.54|514.82|164
1744761600000|2025-04-16 00:00:00|521.23|515.51|521.5|515.78|522.91|517.19|520.25|514.53|386
1744761900000|2025-04-16 00:05:00|521.47|515.75|521.08|515.36|521.88|516.16|520.05|514.33|432
1744762200000|2025-04-16 00:10:00|521.06|515.34|519.54|513.82|521.06|515.34|519.42|513.7|419
1744762500000|2025-04-16 00:15:00|519.59|513.87|518.14|512.42|519.95|514.23|518.01|512.29|476
1744762800000|2025-04-16 00:20:00|518.12|512.4|522.45|516.73|522.57|516.85|517.89|512.17|603
1744763100000|2025-04-16 00:25:00|522.55|516.83|523.09|517.37|523.62|517.9|521.52|515.8|313
1744763400000|2025-04-16 00:30:00|523.15|517.43|522.85|517.13|524|518.28|522.46|516.74|349
1744763700000|2025-04-16 00:35:00|522.79|517.07|522.2|516.48|522.79|517.07|521.09|515.37|299
1744764000000|2025-04-16 00:40:00|522.22|516.5|521.21|515.49|522.24|516.52|520.38|514.66|255
1744764300000|2025-04-16 00:45:00|521.18|515.46|521.92|516.2|522.11|516.39|520.38|514.66|346
1744764600000|2025-04-16 00:50:00|521.97|516.25|521.81|516.09|522.66|516.94|521.33|515.61|411
1744764900000|2025-04-16 00:55:00|521.73|516.01|520.46|514.74|521.73|516.01|520.08|514.36|193
1744765200000|2025-04-16 01:00:00|520.45|514.73|522.21|516.49|522.42|516.7|520.21|514.49|478
1744765500000|2025-04-16 01:05:00|522.19|516.47|524.14|518.42|524.24|518.52|521.96|516.24|315
1744765800000|2025-04-16 01:10:00|524.15|518.43|523.59|517.87|524.66|518.94|523.14|517.42|244
1744766100000|2025-04-16 01:15:00|523.57|517.85|524.97|519.25|525.26|519.54|523.56|517.84|284
1744766400000|2025-04-16 01:20:00|524.98|519.26|526.35|520.63|526.35|520.63|524.92|519.2|215
1744766700000|2025-04-16 01:25:00|526.34|520.62|526.15|520.43|526.82|521.1|526.15|520.43|220
1744767000000|2025-04-16 01:30:00|526.11|520.39|525.22|519.5|526.17|520.45|524.67|518.95|222
1744767300000|2025-04-16 01:35:00|525.16|519.44|525.16|519.44|525.9|520.18|524.38|518.66|345
1744767600000|2025-04-16 01:40:00|525.17|519.45|525.47|519.75|525.63|519.91|524.62|518.9|198
1744767900000|2025-04-16 01:45:00|525.49|519.77|526.9|521.18|527.94|522.22|525.44|519.72|334
1744768200000|2025-04-16 01:50:00|526.95|521.23|526.41|520.69|527.28|521.56|526.26|520.54|225
1744768500000|2025-04-16 01:55:00|526.4|520.68|526.45|520.73|526.7|520.98|525.89|520.17|204
1744768800000|2025-04-16 02:00:00|526.39|520.67|527.77|522.05|528.12|522.4|526.07|520.35|258
1744769100000|2025-04-16 02:05:00|527.8|522.08|528.62|522.9|528.88|523.16|526.89|521.17|300
1744769400000|2025-04-16 02:10:00|528.61|522.89|528.37|522.65|528.61|522.89|527.86|522.14|254
1744769700000|2025-04-16 02:15:00|528.38|522.66|526.9|521.18|528.98|523.26|526.9|521.18|261
1744770000000|2025-04-16 02:20:00|527.07|521.35|526.84|521.12|527.71|521.99|526.57|520.85|243
1744770300000|2025-04-16 02:25:00|526.83|521.11|527.1|521.38|527.29|521.57|526.68|520.96|237
1744770600000|2025-04-16 02:30:00|527.09|521.37|526.98|521.26|527.28|521.56|526.67|520.95|180
1744770900000|2025-04-16 02:35:00|526.97|521.25|525.68|519.96|527.57|521.85|525.68|519.96|189
1744771200000|2025-04-16 02:40:00|525.67|519.95|525.61|519.89|525.7|519.98|525.17|519.45|96
1744771500000|2025-04-16 02:45:00|525.6|519.88|526.02|520.3|526.16|520.44|525.19|519.47|199
1744771800000|2025-04-16 02:50:00|526.01|520.29|526.8|521.08|527.11|521.39|525.56|519.84|187
1744772100000|2025-04-16 02:55:00|526.78|521.06|528.1|522.38|528.1|522.38|526.75|521.03|145
1744772400000|2025-04-16 03:00:00|528.08|522.36|527.21|521.49|528.42|522.7|526.93|521.21|202
1744772700000|2025-04-16 03:05:00|527.22|521.5|527.13|521.41|527.46|521.74|526.14|520.42|295
1744773000000|2025-04-16 03:10:00|527.22|521.5|528.11|522.39|528.12|522.4|527.21|521.49|178
1744773300000|2025-04-16 03:15:00|528.07|522.35|527.74|522.02|528.42|522.7|527.68|521.96|187
1744773600000|2025-04-16 03:20:00|527.79|522.07|527.86|522.14|528.25|522.53|527.51|521.79|142
1744773900000|2025-04-16 03:25:00|527.84|522.12|526.62|520.9|527.99|522.27|526.47|520.75|157
1744774200000|2025-04-16 03:30:00|526.63|520.91|526.97|521.25|526.97|521.25|526.16|520.44|158
1744774500000|2025-04-16 03:35:00|526.95|521.23|526.8|521.08|527.08|521.36|526.57|520.85|102
1744774800000|2025-04-16 03:40:00|526.78|521.06|525.42|519.7|526.78|521.06|525.27|519.55|125
1744775100000|2025-04-16 03:45:00|525.47|519.75|525.23|519.51|525.54|519.82|524.69|518.97|178
1744775400000|2025-04-16 03:50:00|525.2|519.48|525.04|519.32|525.21|519.49|524.22|518.5|158
1744775700000|2025-04-16 03:55:00|525.03|519.31|524.79|519.07|525.15|519.43|524.77|519.05|126
1744776000000|2025-04-16 04:00:00|524.71|518.99|524.24|518.52|524.72|519|523.73|518.01|163
1744776300000|2025-04-16 04:05:00|524.15|518.43|523.21|517.49|524.85|519.13|523.19|517.47|201
1744776600000|2025-04-16 04:10:00|523.22|517.5|523.04|517.32|523.32|517.6|522.55|516.83|148
1744776900000|2025-04-16 04:15:00|523.03|517.31|521.28|515.56|523.03|517.31|521.02|515.3|241
1744777200000|2025-04-16 04:20:00|521.25|515.53|520.71|514.99|521.3|515.58|520.33|514.61|323
1744777500000|2025-04-16 04:25:00|520.8|515.08|521.64|515.92|521.67|515.95|520.67|514.95|222
1744777800000|2025-04-16 04:30:00|521.63|515.91|521.84|516.12|522.29|516.57|521.11|515.39|211
1744778100000|2025-04-16 04:35:00|521.83|516.11|521.29|515.57|521.84|516.12|519.75|514.03|205
1744778400000|2025-04-16 04:40:00|521.26|515.54|520.16|514.44|521.34|515.62|519.82|514.1|150
1744778700000|2025-04-16 04:45:00|520.01|514.29|521.61|515.89|521.78|516.06|520.01|514.29|211
1744779000000|2025-04-16 04:50:00|521.64|515.92|522.33|516.61|522.56|516.84|521.62|515.9|131
1744779300000|2025-04-16 04:55:00|522.29|516.57|523.15|517.43|523.23|517.51|522.14|516.42|135
1744779600000|2025-04-16 05:00:00|523.14|517.42|523.83|518.11|523.86|518.14|522.78|517.06|209
1744779900000|2025-04-16 05:05:00|523.86|518.14|524.56|518.84|524.62|518.9|523.79|518.07|197
1744780200000|2025-04-16 05:10:00|524.55|518.83|525.06|519.34|525.49|519.77|524.43|518.71|138
1744780500000|2025-04-16 05:15:00|525.05|519.33|524.5|518.78|525.79|520.07|524.48|518.76|192
1744780800000|2025-04-16 05:20:00|524.48|518.76|518.35|512.63|524.5|518.78|516.95|511.23|563
1744781100000|2025-04-16 05:25:00|518.37|512.65|519.14|513.42|519.14|513.42|517.88|512.16|539
1744781400000|2025-04-16 05:30:00|519.15|513.43|518.17|512.45|519.16|513.44|517.12|511.4|508
1744781700000|2025-04-16 05:35:00|518.16|512.44|520.35|514.63|520.75|515.03|518.16|512.44|337
1744782000000|2025-04-16 05:40:00|520.36|514.64|520.54|514.82|520.69|514.97|519.62|513.9|330
1744782300000|2025-04-16 05:45:00|520.53|514.81|519.15|513.43|520.82|515.1|519.13|513.41|330
1744782600000|2025-04-16 05:50:00|519.16|513.44|519.35|513.63|519.45|513.73|518.67|512.95|269
1744782900000|2025-04-16 05:55:00|519.34|513.62|518.28|512.56|519.41|513.69|517.79|512.07|299
1744783200000|2025-04-16 06:00:00|518.27|512.55|518.86|513.14|519.13|513.41|517.35|511.63|336
1744783500000|2025-04-16 06:05:00|518.87|513.15|517.25|511.53|518.98|513.26|516.91|511.19|270
1744783800000|2025-04-16 06:10:00|517.23|511.51|518.92|513.2|519.05|513.33|517.07|511.35|223
1744784100000|2025-04-16 06:15:00|518.75|513.03|518.83|513.11|519.74|514.02|518.7|512.98|155
1744784400000|2025-04-16 06:20:00|518.82|513.1|520.39|514.67|520.47|514.75|518.61|512.89|182
1744784700000|2025-04-16 06:25:00|520.38|514.66|518.82|513.1|520.41|514.69|518.69|512.97|161
1744785000000|2025-04-16 06:30:00|518.8|513.08|520.21|514.49|520.32|514.6|518.75|513.03|253
1744785300000|2025-04-16 06:35:00|520.18|514.46|520.03|514.31|520.73|515.01|519.73|514.01|207
1744785600000|2025-04-16 06:40:00|520.01|514.29|520.2|514.48|520.47|514.75|519.74|514.02|148
1744785900000|2025-04-16 06:45:00|520.19|514.47|521.06|515.34|521.25|515.53|520.15|514.43|191
1744786200000|2025-04-16 06:50:00|521.07|515.35|520.43|514.71|521.17|515.45|520.3|514.58|154
1744786500000|2025-04-16 06:55:00|520.44|514.72|520.31|514.59|520.58|514.86|519.96|514.24|122
1744786800000|2025-04-16 07:00:00|520.32|514.6|518.81|513.09|520.98|515.26|518.5|512.78|240
1744787100000|2025-04-16 07:05:00|518.83|513.11|518.47|512.75|519.05|513.33|518.32|512.6|107
1744787400000|2025-04-16 07:10:00|518.39|512.67|518.55|512.83|519.07|513.35|518.19|512.47|127
1744787700000|2025-04-16 07:15:00|518.54|512.82|517.57|511.85|518.57|512.85|517.57|511.85|148
1744788000000|2025-04-16 07:20:00|517.58|511.86|515.98|510.26|517.63|511.91|515.98|510.26|194
1744788300000|2025-04-16 07:25:00|515.95|510.23|516.45|510.73|516.82|511.1|515.58|509.86|252
1744788600000|2025-04-16 07:30:00|516.4|510.68|516.27|510.55|517.2|511.48|515.94|510.22|318
1744788900000|2025-04-16 07:35:00|516.33|510.61|515.1|509.38|516.48|510.76|514.87|509.15|269
1744789200000|2025-04-16 07:40:00|515.15|509.43|516.95|511.23|517.34|511.62|515.15|509.43|243
1744789500000|2025-04-16 07:45:00|516.91|511.19|516|510.28|516.91|511.19|515.44|509.72|273
1744789800000|2025-04-16 07:50:00|515.96|510.24|515.92|510.2|516.43|510.71|515.71|509.99|205
1744790100000|2025-04-16 07:55:00|515.81|510.09|514.93|509.21|515.92|510.2|514.26|508.54|203
1744790400000|2025-04-16 08:00:00|514.94|509.22|513.73|508.01|515.29|509.57|513.51|507.79|347
1744790700000|2025-04-16 08:05:00|513.71|507.99|513.31|507.59|515.38|509.66|512.87|507.15|362
1744791000000|2025-04-16 08:10:00|513.3|507.58|512.66|506.94|513.7|507.98|511.93|506.21|352
1744791300000|2025-04-16 08:15:00|512.61|506.89|513.43|507.71|513.76|508.04|511.96|506.24|495
1744791600000|2025-04-16 08:20:00|513.4|507.68|514.39|508.67|514.69|508.97|512.94|507.22|347
1744791900000|2025-04-16 08:25:00|514.44|508.72|517.34|511.62|518.9|513.18|514.34|508.62|538
1744792200000|2025-04-16 08:30:00|517.33|511.61|520.11|514.39|521.24|515.52|517.3|511.58|576
1744792500000|2025-04-16 08:35:00|520.12|514.4|520.63|514.91|520.92|515.2|519.25|513.53|492
1744792800000|2025-04-16 08:40:00|520.62|514.9|521.64|515.92|523.13|517.41|520.13|514.41|510
1744793100000|2025-04-16 08:45:00|521.69|515.97|521.05|515.33|522.53|516.81|521.02|515.3|474
1744793400000|2025-04-16 08:50:00|521.06|515.34|520.27|514.55|521.75|516.03|519.96|514.24|336
1744793700000|2025-04-16 08:55:00|520.28|514.56|520.34|514.62|520.68|514.96|519.66|513.94|315
1744794000000|2025-04-16 09:00:00|520.36|514.64|521.68|515.96|522.05|516.33|520.3|514.58|378
1744794300000|2025-04-16 09:05:00|521.66|515.94|521.07|515.35|522.73|517.01|520.85|515.13|458
1744794600000|2025-04-16 09:10:00|521.05|515.33|520.58|514.86|521.14|515.42|519.89|514.17|286
1744794900000|2025-04-16 09:15:00|520.59|514.87|520.19|514.47|521.44|515.72|519.57|513.85|426
1744795200000|2025-04-16 09:20:00|520.23|514.51|518.91|513.19|520.43|514.71|518.87|513.15|240
1744795500000|2025-04-16 09:25:00|518.89|513.17|518.82|513.1|519.76|514.04|518.7|512.98|179
1744795800000|2025-04-16 09:30:00|518.84|513.12|518.4|512.68|518.93|513.21|517.84|512.12|224
1744796100000|2025-04-16 09:35:00|518.41|512.69|518.37|512.65|518.87|513.15|518.04|512.32|222
1744796400000|2025-04-16 09:40:00|518.36|512.64|517.62|511.9|518.51|512.79|517.2|511.48|199
1744796700000|2025-04-16 09:45:00|517.59|511.87|516.03|510.31|517.94|512.22|515.59|509.87|284
1744797000000|2025-04-16 09:50:00|516.05|510.33|516.62|510.9|516.68|510.96|516.02|510.3|179
1744797300000|2025-04-16 09:55:00|516.64|510.92|515.87|510.15|516.95|511.23|515.87|510.15|236
1744797600000|2025-04-16 10:00:00|515.86|510.14|517.53|511.81|517.54|511.82|515.53|509.81|309
1744797900000|2025-04-16 10:05:00|517.51|511.79|516.62|510.9|517.8|512.08|516.22|510.5|310
1744798200000|2025-04-16 10:10:00|516.61|510.89|517.76|512.04|517.79|512.07|516.61|510.89|183
1744798500000|2025-04-16 10:15:00|517.72|512|519.01|513.29|519.01|513.29|517.54|511.82|370
1744798800000|2025-04-16 10:20:00|519.02|513.3|518.95|513.23|519.9|514.18|517.99|512.27|360
1744799100000|2025-04-16 10:25:00|518.94|513.22|519.1|513.38|519.5|513.78|518.79|513.07|244
1744799400000|2025-04-16 10:30:00|518.96|513.24|518.69|512.97|519.23|513.51|518.19|512.47|284
1744799700000|2025-04-16 10:35:00|518.71|512.99|518.84|513.12|519.31|513.59|518.64|512.92|271
1744800000000|2025-04-16 10:40:00|518.85|513.13|518.93|513.21|519.21|513.49|518.32|512.6|225
1744800300000|2025-04-16 10:45:00|518.98|513.26|519.28|513.56|519.83|514.11|518.98|513.26|241
1744800600000|2025-04-16 10:50:00|519.27|513.55|520.12|514.4|520.51|514.79|519.25|513.53|230
1744800900000|2025-04-16 10:55:00|520.13|514.41|519.55|513.83|520.13|514.41|519.34|513.62|176
1744801200000|2025-04-16 11:00:00|519.56|513.84|519.2|513.48|520.12|514.4|518.62|512.9|305
1744801500000|2025-04-16 11:05:00|519.19|513.47|520.19|514.47|520.23|514.51|518.64|512.92|362
1744801800000|2025-04-16 11:10:00|520.13|514.41|519.42|513.7|520.51|514.79|519.1|513.38|231
1744802100000|2025-04-16 11:15:00|519.41|513.69|519.78|514.06|519.95|514.23|518.84|513.12|353
1744802400000|2025-04-16 11:20:00|519.79|514.07|518.38|512.66|520.02|514.3|518.21|512.49|230
1744802700000|2025-04-16 11:25:00|518.35|512.63|517.27|511.55|518.36|512.64|517.27|511.55|209
1744803000000|2025-04-16 11:30:00|517.42|511.7|516.59|510.87|517.78|512.06|516.59|510.87|235
1744803300000|2025-04-16 11:35:00|516.72|511|517.49|511.77|517.49|511.77|516.47|510.75|131
1744803600000|2025-04-16 11:40:00|517.5|511.78|519.03|513.31|519.39|513.67|517.5|511.78|215
1744803900000|2025-04-16 11:45:00|519.04|513.32|520.04|514.32|520.24|514.52|519.04|513.32|320
1744804200000|2025-04-16 11:50:00|520.09|514.37|520.38|514.66|520.42|514.7|519.29|513.57|295
1744804500000|2025-04-16 11:55:00|520.37|514.65|520.71|514.99|520.71|514.99|520.01|514.29|186
1744804800000|2025-04-16 12:00:00|520.74|515.02|520.91|515.19|521.94|516.22|520.31|514.59|469
1744805100000|2025-04-16 12:05:00|520.84|515.12|521.65|515.93|521.67|515.95|519.92|514.2|341
1744805400000|2025-04-16 12:10:00|521.67|515.95|519.27|513.55|521.72|516|519.27|513.55|246
1744805700000|2025-04-16 12:15:00|519.28|513.56|520.13|514.41|520.68|514.96|519.19|513.47|258
1744806000000|2025-04-16 12:20:00|520.11|514.39|521|515.28|521.4|515.68|519.9|514.18|251
1744806300000|2025-04-16 12:25:00|521.02|515.3|522.21|516.49|522.61|516.89|521.02|515.3|281
1744806600000|2025-04-16 12:30:00|522.2|516.48|520.78|515.06|522.34|516.62|520.77|515.05|352
1744806900000|2025-04-16 12:35:00|520.77|515.05|519.2|513.48|521.34|515.62|519.14|513.42|248
1744807200000|2025-04-16 12:40:00|519.22|513.5|518.53|512.81|519.36|513.64|518|512.28|174
1744807500000|2025-04-16 12:45:00|518.51|512.79|517.02|511.3|518.51|512.79|516.99|511.27|298
1744807800000|2025-04-16 12:50:00|517.05|511.33|517.56|511.84|517.56|511.84|516.15|510.43|297
1744808100000|2025-04-16 12:55:00|517.54|511.82|516.83|511.11|518.48|512.76|516.83|511.11|237
1744808400000|2025-04-16 13:00:00|516.75|511.03|516.96|511.24|517.32|511.6|516.02|510.3|392
1744808700000|2025-04-16 13:05:00|516.95|511.23|516.78|511.06|517.52|511.8|516.51|510.79|283
1744809000000|2025-04-16 13:10:00|516.8|511.08|516.28|510.56|517.04|511.32|515.86|510.14|265
1744809300000|2025-04-16 13:15:00|516.25|510.53|514.92|509.2|517.14|511.42|514.91|509.19|339
1744809600000|2025-04-16 13:20:00|514.89|509.17|515.86|510.14|516.07|510.35|514.63|508.91|297
1744809900000|2025-04-16 13:25:00|515.85|510.13|515.86|510.14|516.42|510.7|515.52|509.8|258
1744810200000|2025-04-16 13:30:00|515.84|510.12|517.15|511.43|517.49|511.77|514.4|508.68|631
1744810500000|2025-04-16 13:35:00|517.17|511.45|518.63|512.91|519.49|513.77|516.72|511|608
1744810800000|2025-04-16 13:40:00|518.64|512.92|518.97|513.25|520.14|514.42|517.75|512.03|460
1744811100000|2025-04-16 13:45:00|518.98|513.26|518.88|513.16|519.49|513.77|517.33|511.61|541
1744811400000|2025-04-16 13:50:00|518.87|513.15|516.2|510.48|519.03|513.31|515.86|510.14|523
1744811700000|2025-04-16 13:55:00|516.19|510.47|515.37|509.65|517.35|511.63|515.31|509.59|347
1744812000000|2025-04-16 14:00:00|515.35|509.63|516.84|511.12|516.95|511.23|515.22|509.5|485
1744812300000|2025-04-16 14:05:00|516.83|511.11|518.14|512.42|518.71|512.99|516.68|510.96|434
1744812600000|2025-04-16 14:10:00|518.13|512.41|516.98|511.26|519.12|513.4|516.96|511.24|391
1744812900000|2025-04-16 14:15:00|517.03|511.31|517.05|511.33|517.54|511.82|516.02|510.3|381
1744813200000|2025-04-16 14:20:00|517.04|511.32|520.99|515.27|520.99|515.27|517.01|511.29|494
1744813500000|2025-04-16 14:25:00|520.98|515.26|521.45|515.73|521.82|516.1|520.67|514.95|423
1744813800000|2025-04-16 14:30:00|521.46|515.74|523.84|518.12|524.32|518.6|521.41|515.69|589
1744814100000|2025-04-16 14:35:00|523.85|518.13|521.87|516.15|524.91|519.19|520.91|515.19|553
1744814400000|2025-04-16 14:40:00|521.78|516.06|523.9|518.18|524.57|518.85|521.44|515.72|566
1744814700000|2025-04-16 14:45:00|523.88|518.16|522.78|517.06|524.66|518.94|522.75|517.03|638
1744815000000|2025-04-16 14:50:00|522.74|517.02|523.07|517.35|524.83|519.11|521.44|515.72|500
1744815300000|2025-04-16 14:55:00|523.08|517.36|521.59|515.87|523.26|517.54|520.94|515.22|487
1744815600000|2025-04-16 15:00:00|521.53|515.81|521.33|515.61|522.54|516.82|521.09|515.37|587
1744815900000|2025-04-16 15:05:00|521.49|515.77|521.11|515.39|521.78|516.06|520.33|514.61|516
1744816200000|2025-04-16 15:10:00|521.14|515.42|521.93|516.21|522.92|517.2|520.98|515.26|512
1744816500000|2025-04-16 15:15:00|521.94|516.22|522.31|516.59|522.68|516.96|520.64|514.92|554
1744816800000|2025-04-16 15:20:00|522.22|516.5|523.81|518.09|524.16|518.44|521.34|515.62|462
1744817100000|2025-04-16 15:25:00|523.8|518.08|525.65|519.93|527.13|521.41|523.79|518.07|699
1744817400000|2025-04-16 15:30:00|525.64|519.92|523.64|517.92|525.92|520.2|523.46|517.74|653
1744817700000|2025-04-16 15:35:00|523.62|517.9|523.7|517.98|525.01|519.29|523.48|517.76|491
1744818000000|2025-04-16 15:40:00|523.69|517.97|522.2|516.48|523.98|518.26|522|516.28|419
1744818300000|2025-04-16 15:45:00|522.24|516.52|521.46|515.74|522.75|517.03|521.46|515.74|291
1744818600000|2025-04-16 15:50:00|521.53|515.81|520.06|514.34|522.01|516.29|519.92|514.2|334
1744818900000|2025-04-16 15:55:00|520.07|514.35|520.17|514.45|521.29|515.57|519.48|513.76|257
1744819200000|2025-04-16 16:00:00|520.18|514.46|521.59|515.87|521.97|516.25|519.99|514.27|449
1744819500000|2025-04-16 16:05:00|521.62|515.9|522.14|516.42|522.45|516.73|519.79|514.07|478
1744819800000|2025-04-16 16:10:00|522.12|516.4|520.5|514.78|522.77|517.05|520.32|514.6|351
1744820100000|2025-04-16 16:15:00|520.51|514.79|519.55|513.83|521.22|515.5|519.04|513.32|286
1744820400000|2025-04-16 16:20:00|519.56|513.84|518.48|512.76|519.64|513.92|517.6|511.88|495
1744820700000|2025-04-16 16:25:00|518.49|512.77|517.71|511.99|519.17|513.45|517.54|511.82|282
1744821000000|2025-04-16 16:30:00|517.73|512.01|519|513.28|519.11|513.39|517.66|511.94|275
1744821300000|2025-04-16 16:35:00|518.98|513.26|515.09|509.37|519.22|513.5|514.96|509.24|402
1744821600000|2025-04-16 16:40:00|515.04|509.32|516.83|511.11|517.11|511.39|514.71|508.99|260
1744821900000|2025-04-16 16:45:00|516.84|511.12|517.73|512.01|517.75|512.03|516.09|510.37|287
1744822200000|2025-04-16 16:50:00|517.71|511.99|520.15|514.43|520.31|514.59|517.67|511.95|323
1744822500000|2025-04-16 16:55:00|520.16|514.44|520.68|514.96|522.03|516.31|520.16|514.44|350
1744822800000|2025-04-16 17:00:00|520.67|514.95|522.13|516.41|522.13|516.41|520.29|514.57|593
1744823100000|2025-04-16 17:05:00|522.12|516.4|520.54|514.82|522.22|516.5|520.39|514.67|444
1744823400000|2025-04-16 17:10:00|520.57|514.85|521.74|516.02|521.89|516.17|520.13|514.41|427
1744823700000|2025-04-16 17:15:00|521.72|516|524.65|518.93|524.65|518.93|521.58|515.86|520
1744824000000|2025-04-16 17:20:00|524.7|518.98|525|519.28|526.61|520.89|524.09|518.37|690
1744824300000|2025-04-16 17:25:00|525.03|519.31|525.74|520.02|526.32|520.6|524.92|519.2|390
1744824600000|2025-04-16 17:30:00|525.73|520.01|520.42|514.7|526.39|520.67|519.71|513.99|856
1744824900000|2025-04-16 17:35:00|520.46|514.74|519.66|513.94|522.68|516.96|519.6|513.88|608
1744825200000|2025-04-16 17:40:00|519.68|513.96|516.71|510.99|519.68|513.96|514.93|509.21|797
1744825500000|2025-04-16 17:45:00|516.78|511.06|513.41|507.69|516.8|511.08|512.36|506.64|844
1744825800000|2025-04-16 17:50:00|513.4|507.68|509.53|503.81|513.4|507.68|508.96|503.24|855
1744826100000|2025-04-16 17:55:00|509.5|503.78|507.19|501.47|509.68|503.96|505.44|499.72|837
1744826400000|2025-04-16 18:00:00|507.2|501.48|510.48|504.76|510.48|504.76|506.41|500.69|874
1744826700000|2025-04-16 18:05:00|510.52|504.8|511.3|505.58|512.63|506.91|508.85|503.13|775
1744827000000|2025-04-16 18:10:00|511.31|505.59|514.55|508.83|515.9|510.18|511.31|505.59|833
1744827300000|2025-04-16 18:15:00|514.54|508.82|511.54|505.82|514.93|509.21|510.1|504.38|745
1744827600000|2025-04-16 18:20:00|511.55|505.83|514.3|508.58|515.06|509.34|510.27|504.55|684
1744827900000|2025-04-16 18:25:00|514.31|508.59|517.7|511.98|517.76|512.04|514.18|508.46|648
1744828200000|2025-04-16 18:30:00|517.68|511.96|515.74|510.02|518.05|512.33|514.87|509.15|745
1744828500000|2025-04-16 18:35:00|515.78|510.06|512.07|506.35|515.81|510.09|512.03|506.31|638
1744828800000|2025-04-16 18:40:00|512.06|506.34|511.92|506.2|513.24|507.52|510.3|504.58|633
1744829100000|2025-04-16 18:45:00|511.91|506.19|512.13|506.41|512.58|506.86|510.64|504.92|710
1744829400000|2025-04-16 18:50:00|512.12|506.4|512.68|506.96|513.73|508.01|510.94|505.22|604
1744829700000|2025-04-16 18:55:00|512.67|506.95|513.68|507.96|515.48|509.76|512.49|506.77|431
1744830000000|2025-04-16 19:00:00|513.84|508.12|514.17|508.45|515.78|510.06|513.59|507.87|558
1744830300000|2025-04-16 19:05:00|514.21|508.49|513.13|507.41|515.41|509.69|512.79|507.07|446
1744830600000|2025-04-16 19:10:00|513.08|507.36|514.21|508.49|515.07|509.35|511.92|506.2|543
1744830900000|2025-04-16 19:15:00|514.25|508.53|512.04|506.32|514.95|509.23|511.87|506.15|613
1744831200000|2025-04-16 19:20:00|512.03|506.31|509.59|503.87|512.05|506.33|509.52|503.8|489
1744831500000|2025-04-16 19:25:00|509.55|503.83|509.43|503.71|510.4|504.68|509.21|503.49|391
1744831800000|2025-04-16 19:30:00|509.44|503.72|511.18|505.46|511.39|505.67|508.74|503.02|539
1744832100000|2025-04-16 19:35:00|511.16|505.44|512.35|506.63|512.51|506.79|510.43|504.71|441
1744832400000|2025-04-16 19:40:00|512.36|506.64|513.29|507.57|514.06|508.34|511.75|506.03|377
1744832700000|2025-04-16 19:45:00|513.27|507.55|517.93|512.21|517.95|512.23|513.18|507.46|440
1744833000000|2025-04-16 19:50:00|517.92|512.2|522.57|516.85|522.65|516.93|517.92|512.2|803
1744833300000|2025-04-16 19:55:00|522.55|516.83|521.28|515.56|523.7|517.98|521.23|515.51|642
1744833600000|2025-04-16 20:00:00|521.24|515.52|521.85|516.13|523.3|517.58|521.1|515.38|652
1744833900000|2025-04-16 20:05:00|521.82|516.1|521.76|516.04|523.04|517.32|521.39|515.67|496
1744834200000|2025-04-16 20:10:00|521.72|516|522.49|516.77|522.84|517.12|521.72|516|431
1744834500000|2025-04-16 20:15:00|522.51|516.79|523.95|518.23|524.72|519|522.31|516.59|501
1744834800000|2025-04-16 20:20:00|523.96|518.24|523.24|517.52|525.73|520.01|523.2|517.48|458
1744835100000|2025-04-16 20:25:00|523.17|517.45|524.36|518.64|525.05|519.33|523.14|517.42|404
1744835400000|2025-04-16 20:30:00|524.35|518.63|522.08|516.36|524.86|519.14|522.03|516.31|445
1744835700000|2025-04-16 20:35:00|522.18|516.46|522.29|516.57|522.58|516.86|521.47|515.75|431
1744836000000|2025-04-16 20:40:00|522.26|516.54|521.04|515.32|522.37|516.65|520.55|514.83|330
1744836300000|2025-04-16 20:45:00|521.05|515.33|520.19|514.47|521.28|515.56|519.8|514.08|372
1744836600000|2025-04-16 20:50:00|520.13|514.41|519.02|513.3|520.73|515.01|518.69|512.97|408
1744836900000|2025-04-16 20:55:00|519.01|513.29|518.24|512.52|519.24|513.52|517.42|511.7|273
1744837200000|2025-04-16 21:00:00|518.23|512.51|520.54|514.82|522.03|516.31|517.73|512.01|444
1744837500000|2025-04-16 21:05:00|520.53|514.81|521.63|515.91|521.93|516.21|520.01|514.29|465
1744837800000|2025-04-16 21:10:00|521.57|515.85|522.61|516.89|522.61|516.89|520.85|515.13|404
1744838100000|2025-04-16 21:15:00|522.59|516.87|524.01|518.29|524.32|518.6|521.49|515.77|530
1744838400000|2025-04-16 21:20:00|524.02|518.3|524.52|518.8|525.16|519.44|522.69|516.97|296
1744838700000|2025-04-16 21:25:00|524.53|518.81|523.67|517.95|525.9|520.18|523.64|517.92|330
1744839000000|2025-04-16 21:30:00|523.64|517.92|523.04|517.32|524.67|518.95|522.72|517|289
1744839300000|2025-04-16 21:35:00|523.03|517.31|523.55|517.83|523.57|517.85|522.68|516.96|87
1744839600000|2025-04-16 21:40:00|523.54|517.82|522.12|516.4|523.54|517.82|522.1|516.38|151
1744839900000|2025-04-16 21:45:00|522.13|516.41|522.74|517.02|522.74|517.02|522.11|516.39|90
1744840200000|2025-04-16 21:50:00|522.75|517.03|523.22|517.5|523.22|517.5|522.74|517.02|45
1744840500000|2025-04-16 21:55:00|523.23|517.51|522.72|517|524.41|518.69|522.32|516.6|258
1744840800000|2025-04-16 22:00:00|522.78|517.06|521.25|515.53|523.25|517.53|521.13|515.41|491
1744841100000|2025-04-16 22:05:00|521.26|515.54|521.74|516.02|522.62|516.9|520.59|514.87|322
1744841400000|2025-04-16 22:10:00|521.76|516.04|521.12|515.4|522.7|516.98|521.11|515.39|339
1744841700000|2025-04-16 22:15:00|521.13|515.41|519.92|514.2|521.51|515.79|519.81|514.09|341
1744842000000|2025-04-16 22:20:00|519.86|514.14|520.44|514.72|520.62|514.9|519.48|513.76|242
1744842300000|2025-04-16 22:25:00|520.67|514.95|519.91|514.19|521.1|515.38|519.76|514.04|255
1744842600000|2025-04-16 22:30:00|519.87|514.15|519.94|514.22|520.68|514.96|519.55|513.83|314
1744842900000|2025-04-16 22:35:00|519.95|514.23|521.7|515.98|521.88|516.16|519.85|514.13|307
1744843200000|2025-04-16 22:40:00|521.71|515.99|522.75|517.03|522.86|517.14|521.57|515.85|244
1744843500000|2025-04-16 22:45:00|522.73|517.01|521.76|516.04|522.82|517.1|521.76|516.04|150
1744843800000|2025-04-16 22:50:00|521.77|516.05|521|515.28|521.77|516.05|520.71|514.99|171
1744844100000|2025-04-16 22:55:00|521.01|515.29|521.08|515.36|521.82|516.1|520.79|515.07|179
1744844400000|2025-04-16 23:00:00|521.09|515.37|519.7|513.98|521.3|515.58|519.67|513.95|248
1744844700000|2025-04-16 23:05:00|519.59|513.87|519.01|513.29|519.6|513.88|518.45|512.73|258
1744845000000|2025-04-16 23:10:00|518.99|513.27|518.59|512.87|519.4|513.68|518.23|512.51|188
1744845300000|2025-04-16 23:15:00|518.56|512.84|517.93|512.21|518.82|513.1|517.93|512.21|292
1744845600000|2025-04-16 23:20:00|517.92|512.2|517.33|511.61|518.11|512.39|517.25|511.53|209
1744845900000|2025-04-16 23:25:00|517.29|511.57|517.14|511.42|517.57|511.85|517.13|511.41|145
1744846200000|2025-04-16 23:30:00|517.09|511.37|516.27|510.55|517.13|511.41|516.14|510.42|307
1744846500000|2025-04-16 23:35:00|516.28|510.56|515.84|510.12|516.73|511.01|515.32|509.6|258
1744846800000|2025-04-16 23:40:00|515.83|510.11|516.93|511.21|517.21|511.49|515.56|509.84|282
1744847100000|2025-04-16 23:45:00|516.91|511.19|518.49|512.77|518.49|512.77|516.34|510.62|321
1744847400000|2025-04-16 23:50:00|518.47|512.75|518.49|512.77|518.69|512.97|517.62|511.9|251
1744847700000|2025-04-16 23:55:00|518.5|512.78|517.97|512.25|518.5|512.78|517.79|512.07|176
1744848000000|2025-04-17 00:00:00|517.96|512.24|519.68|513.96|519.77|514.05|517.69|511.97|354
1744848300000|2025-04-17 00:05:00|519.65|513.93|519.71|513.99|519.9|514.18|517.44|511.72|407
1744848600000|2025-04-17 00:10:00|519.72|514|519.1|513.38|520.32|514.6|519.1|513.38|203
1744848900000|2025-04-17 00:15:00|519.09|513.37|518.23|512.51|519.91|514.19|518.04|512.32|557
1744849200000|2025-04-17 00:20:00|518.22|512.5|518.84|513.12|519.51|513.79|517.65|511.93|380
1744849500000|2025-04-17 00:25:00|518.89|513.17|519.52|513.8|520.67|514.95|518.82|513.1|389
1744849800000|2025-04-17 00:30:00|519.59|513.87|519.38|513.66|521.02|515.3|519.11|513.39|453
1744850100000|2025-04-17 00:35:00|519.47|513.75|520.2|514.48|520.88|515.16|518.68|512.96|400
1744850400000|2025-04-17 00:40:00|520.21|514.49|519.5|513.78|520.8|515.08|519|513.28|372
1744850700000|2025-04-17 00:45:00|519.39|513.67|519.54|513.82|520.58|514.86|519.08|513.36|396
1744851000000|2025-04-17 00:50:00|519.53|513.81|519.96|514.24|520.71|514.99|519.18|513.46|342
1744851300000|2025-04-17 00:55:00|519.95|514.23|520.73|515.01|520.95|515.23|519.63|513.91|242
1744851600000|2025-04-17 01:00:00|520.71|514.99|520.49|514.77|521.09|515.37|519.67|513.95|357
1744851900000|2025-04-17 01:05:00|520.5|514.78|521.92|516.2|522.04|516.32|520.29|514.57|377
1744852200000|2025-04-17 01:10:00|521.93|516.21|522.82|517.1|523.66|517.94|521.93|516.21|245
1744852500000|2025-04-17 01:15:00|522.83|517.11|522.66|516.94|523.85|518.13|522.43|516.71|283
1744852800000|2025-04-17 01:20:00|522.67|516.95|522.6|516.88|523.34|517.62|521.87|516.15|239
1744853100000|2025-04-17 01:25:00|522.59|516.87|523.6|517.88|523.75|518.03|522.55|516.83|173
1744853400000|2025-04-17 01:30:00|523.59|517.87|523.63|517.91|524.82|519.1|523.41|517.69|223
1744853700000|2025-04-17 01:35:00|523.64|517.92|522.78|517.06|525.45|519.73|522.7|516.98|375
1744854000000|2025-04-17 01:40:00|522.89|517.17|522.71|516.99|523.15|517.43|522.32|516.6|208
1744854300000|2025-04-17 01:45:00|522.72|517|522.69|516.97|523.51|517.79|522.48|516.76|302
1744854600000|2025-04-17 01:50:00|522.68|516.96|522.88|517.16|522.99|517.27|521.73|516.01|287
1744854900000|2025-04-17 01:55:00|522.89|517.17|523.52|517.8|523.63|517.91|522.88|517.16|229
1744855200000|2025-04-17 02:00:00|523.53|517.81|523.01|517.29|523.76|518.04|522.86|517.14|351
1744855500000|2025-04-17 02:05:00|523.03|517.31|523.17|517.45|523.45|517.73|522.19|516.47|324
1744855800000|2025-04-17 02:10:00|523.24|517.52|521.98|516.26|523.47|517.75|521.76|516.04|269
1744856100000|2025-04-17 02:15:00|521.99|516.27|521.16|515.44|522.1|516.38|520.97|515.25|332
1744856400000|2025-04-17 02:20:00|521.23|515.51|521.1|515.38|521.73|516.01|520.9|515.18|276
1744856700000|2025-04-17 02:25:00|521.14|515.42|523.15|517.43|523.2|517.48|521.14|515.42|228
1744857000000|2025-04-17 02:30:00|523.14|517.42|522.26|516.54|523.98|518.26|522.1|516.38|300
1744857300000|2025-04-17 02:35:00|522.22|516.5|521.58|515.86|522.32|516.6|521.44|515.72|206
1744857600000|2025-04-17 02:40:00|521.57|515.85|521.6|515.88|522.6|516.88|521.26|515.54|297
1744857900000|2025-04-17 02:45:00|521.61|515.89|522.61|516.89|523.82|518.1|521.57|515.85|365
1744858200000|2025-04-17 02:50:00|522.58|516.86|521.1|515.38|522.86|517.14|520.57|514.85|317
1744858500000|2025-04-17 02:55:00|521.11|515.39|522.2|516.48|522.2|516.48|521.11|515.39|115
1744858800000|2025-04-17 03:00:00|522.21|516.49|522.87|517.15|522.89|517.17|521.31|515.59|222
1744859100000|2025-04-17 03:05:00|522.91|517.19|522.23|516.51|523.66|517.94|522.05|516.33|325
1744859400000|2025-04-17 03:10:00|522.19|516.47|521.87|516.15|522.25|516.53|521.37|515.65|161
1744859700000|2025-04-17 03:15:00|521.9|516.18|520.91|515.19|521.97|516.25|520.91|515.19|219
1744860000000|2025-04-17 03:20:00|520.9|515.18|520.02|514.3|520.9|515.18|519.87|514.15|225
1744860300000|2025-04-17 03:25:00|519.96|514.24|517.87|512.15|519.96|514.24|517.87|512.15|337
1744860600000|2025-04-17 03:30:00|517.9|512.18|517.58|511.86|518.29|512.57|517.28|511.56|214
1744860900000|2025-04-17 03:35:00|517.6|511.88|518.68|512.96|518.95|513.23|517.42|511.7|245
1744861200000|2025-04-17 03:40:00|518.69|512.97|518.75|513.03|519.1|513.38|518.33|512.61|210
1744861500000|2025-04-17 03:45:00|518.77|513.05|519.99|514.27|520.11|514.39|518.32|512.6|314
1744861800000|2025-04-17 03:50:00|520.01|514.29|520.32|514.6|520.52|514.8|519.71|513.99|294
1744862100000|2025-04-17 03:55:00|520.3|514.58|520.83|515.11|520.83|515.11|520.1|514.38|185
1744862400000|2025-04-17 04:00:00|520.79|515.07|521.13|515.41|521.24|515.52|520.01|514.29|279
1744862700000|2025-04-17 04:05:00|521.07|515.35|520.03|514.31|521.07|515.35|519.39|513.67|214
1744863000000|2025-04-17 04:10:00|519.96|514.24|520.05|514.33|520.38|514.66|519.84|514.12|153
1744863300000|2025-04-17 04:15:00|520.24|514.52|521.15|515.43|521.15|515.43|520.11|514.39|247
1744863600000|2025-04-17 04:20:00|521.14|515.42|521.69|515.97|522.16|516.44|520.97|515.25|133
1744863900000|2025-04-17 04:25:00|521.7|515.98|522.35|516.63|522.66|516.94|521.43|515.71|231
1744864200000|2025-04-17 04:30:00|522.28|516.56|522.46|516.74|522.75|517.03|521.97|516.25|206
1744864500000|2025-04-17 04:35:00|522.58|516.86|522.34|516.62|522.67|516.95|521.99|516.27|139
1744864800000|2025-04-17 04:40:00|522.28|516.56|523.12|517.4|523.36|517.64|521.87|516.15|215
1744865100000|2025-04-17 04:45:00|523.1|517.38|524.64|518.92|524.65|518.93|523.1|517.38|309
1744865400000|2025-04-17 04:50:00|524.65|518.93|525.05|519.33|525.39|519.67|524.59|518.87|195
1744865700000|2025-04-17 04:55:00|525.04|519.32|524.87|519.15|525.05|519.33|524.57|518.85|156
1744866000000|2025-04-17 05:00:00|524.97|519.25|525.62|519.9|526.42|520.7|524.95|519.23|311
1744866300000|2025-04-17 05:05:00|525.73|520.01|526.56|520.84|526.56|520.84|525.21|519.49|178
1744866600000|2025-04-17 05:10:00|526.57|520.85|525.73|520.01|526.76|521.04|525.53|519.81|182
1744866900000|2025-04-17 05:15:00|525.74|520.02|526.69|520.97|527.41|521.69|525.74|520.02|300
1744867200000|2025-04-17 05:20:00|526.7|520.98|526.87|521.15|527.14|521.42|525.64|519.92|284
1744867500000|2025-04-17 05:25:00|526.85|521.13|525.89|520.17|526.96|521.24|525.87|520.15|172
1744867800000|2025-04-17 05:30:00|525.87|520.15|526.31|520.59|526.39|520.67|525.56|519.84|326
1744868100000|2025-04-17 05:35:00|526.32|520.6|527|521.28|527.36|521.64|526.32|520.6|297
1744868400000|2025-04-17 05:40:00|526.99|521.27|527.25|521.53|528.08|522.36|526.85|521.13|301
1744868700000|2025-04-17 05:45:00|527.26|521.54|527.81|522.09|528.36|522.64|527.04|521.32|296
1744869000000|2025-04-17 05:50:00|527.8|522.08|526.64|520.92|527.92|522.2|526.57|520.85|197
1744869300000|2025-04-17 05:55:00|526.77|521.05|527.35|521.63|527.62|521.9|526.7|520.98|225
1744869600000|2025-04-17 06:00:00|527.34|521.62|528.22|522.5|528.44|522.72|527|521.28|340
1744869900000|2025-04-17 06:05:00|528.23|522.51|529.14|523.42|529.81|524.09|528.23|522.51|427
1744870200000|2025-04-17 06:10:00|529.13|523.41|527.89|522.17|529.25|523.53|527.52|521.8|221
1744870500000|2025-04-17 06:15:00|528|522.28|527.32|521.6|528.39|522.67|527.3|521.58|283
1744870800000|2025-04-17 06:20:00|527.35|521.63|529.42|523.7|529.58|523.86|527.35|521.63|232
1744871100000|2025-04-17 06:25:00|529.43|523.71|530.76|525.04|531.54|525.82|529.43|523.71|296
1744871400000|2025-04-17 06:30:00|530.84|525.12|530.06|524.34|531.22|525.5|529.98|524.26|320
1744871700000|2025-04-17 06:35:00|530.05|524.33|530.82|525.1|530.82|525.1|529.45|523.73|289
1744872000000|2025-04-17 06:40:00|530.81|525.09|529.97|524.25|530.94|525.22|529.59|523.87|249
1744872300000|2025-04-17 06:45:00|529.89|524.17|529.58|523.86|530.33|524.61|529.43|523.71|214
1744872600000|2025-04-17 06:50:00|529.64|523.92|529.54|523.82|530.28|524.56|529.45|523.73|172
1744872900000|2025-04-17 06:55:00|529.55|523.83|529.89|524.17|530.72|525|529.53|523.81|216
1744873200000|2025-04-17 07:00:00|529.88|524.16|529.41|523.69|530.23|524.51|529.13|523.41|223
1744873500000|2025-04-17 07:05:00|529.39|523.67|528.69|522.97|529.8|524.08|528.27|522.55|238
1744873800000|2025-04-17 07:10:00|528.68|522.96|529.34|523.62|529.55|523.83|528.53|522.81|192
1744874100000|2025-04-17 07:15:00|529.32|523.6|530.2|524.48|530.3|524.58|529.18|523.46|260
1744874400000|2025-04-17 07:20:00|530.18|524.46|530.58|524.86|530.88|525.16|529.79|524.07|192
1744874700000|2025-04-17 07:25:00|530.53|524.81|531.47|525.75|531.68|525.96|530.53|524.81|208
1744875000000|2025-04-17 07:30:00|531.48|525.76|531.82|526.1|532.68|526.96|531.08|525.36|236
1744875300000|2025-04-17 07:35:00|531.8|526.08|530.31|524.59|532.03|526.31|530.09|524.37|232
1744875600000|2025-04-17 07:40:00|530.33|524.61|530.36|524.64|530.4|524.68|529.17|523.45|252
1744875900000|2025-04-17 07:45:00|530.34|524.62|529.9|524.18|531.24|525.52|529.83|524.11|237
1744876200000|2025-04-17 07:50:00|529.93|524.21|529.24|523.52|530.22|524.5|529.12|523.4|148
1744876500000|2025-04-17 07:55:00|529.25|523.53|529.28|523.56|529.43|523.71|528.82|523.1|98
1744876800000|2025-04-17 08:00:00|529.3|523.58|529.6|523.88|530.18|524.46|528.99|523.27|176
1744877100000|2025-04-17 08:05:00|529.58|523.86|529.52|523.8|529.93|524.21|529.48|523.76|148
1744877400000|2025-04-17 08:10:00|529.54|523.82|529.02|523.3|529.86|524.14|529.02|523.3|122
1744877700000|2025-04-17 08:15:00|529|523.28|528.75|523.03|529|523.28|528.17|522.45|162
1744878000000|2025-04-17 08:20:00|528.69|522.97|527.08|521.36|528.7|522.98|526.93|521.21|167
1744878300000|2025-04-17 08:25:00|527.07|521.35|527.35|521.63|527.76|522.04|527.04|521.32|111
1744878600000|2025-04-17 08:30:00|527.38|521.66|526.58|520.86|527.41|521.69|526.58|520.86|128
1744878900000|2025-04-17 08:35:00|526.57|520.85|526.94|521.22|527.05|521.33|526.32|520.6|165
1744879200000|2025-04-17 08:40:00|526.91|521.19|526.6|520.88|527.34|521.62|526.57|520.85|152
1744879500000|2025-04-17 08:45:00|526.61|520.89|525.63|519.91|527.43|521.71|525.63|519.91|177
1744879800000|2025-04-17 08:50:00|525.64|519.92|524.78|519.06|525.65|519.93|524.73|519.01|203
1744880100000|2025-04-17 08:55:00|524.79|519.07|525.77|520.05|525.86|520.14|524.43|518.71|137
1744880400000|2025-04-17 09:00:00|525.75|520.03|523.87|518.15|526.14|520.42|523.64|517.92|286
1744880700000|2025-04-17 09:05:00|523.88|518.16|525.33|519.61|525.66|519.94|523.88|518.16|266
1744881000000|2025-04-17 09:10:00|525.37|519.65|525.56|519.84|525.56|519.84|524.73|519.01|205
1744881300000|2025-04-17 09:15:00|525.44|519.72|525.54|519.82|525.58|519.86|524.53|518.81|164
1744881600000|2025-04-17 09:20:00|525.55|519.83|525.5|519.78|526.37|520.65|525.5|519.78|168
1744881900000|2025-04-17 09:25:00|525.49|519.77|524.54|518.82|525.49|519.77|524.52|518.8|120
1744882200000|2025-04-17 09:30:00|524.53|518.81|524.37|518.65|525.1|519.38|524.14|518.42|134
1744882500000|2025-04-17 09:35:00|524.38|518.66|524.34|518.62|524.71|518.99|524.31|518.59|116
1744882800000|2025-04-17 09:40:00|524.41|518.69|525.62|519.9|525.67|519.95|524.41|518.69|201
1744883100000|2025-04-17 09:45:00|525.54|519.82|525.47|519.75|526.14|520.42|525.18|519.46|195
1744883400000|2025-04-17 09:50:00|525.48|519.76|524.82|519.1|525.81|520.09|524.8|519.08|176
1744883700000|2025-04-17 09:55:00|524.76|519.04|524.41|518.69|524.76|519.04|524.13|518.41|141
1744884000000|2025-04-17 10:00:00|524.36|518.64|523.94|518.22|524.44|518.72|523.76|518.04|204
1744884300000|2025-04-17 10:05:00|523.95|518.23|523.75|518.03|524.57|518.85|523.75|518.03|131
1744884600000|2025-04-17 10:10:00|523.76|518.04|521.71|515.99|524.34|518.62|521.66|515.94|325
1744884900000|2025-04-17 10:15:00|521.72|516|521.38|515.66|522.62|516.9|521.14|515.42|232
1744885200000|2025-04-17 10:20:00|521.37|515.65|522.81|517.09|522.85|517.13|520.91|515.19|250
1744885500000|2025-04-17 10:25:00|522.8|517.08|523.28|517.56|523.45|517.73|522.45|516.73|142
1744885800000|2025-04-17 10:30:00|523.22|517.5|523.12|517.4|523.38|517.66|522.64|516.92|168
1744886100000|2025-04-17 10:35:00|523.1|517.38|522.57|516.85|523.19|517.47|522.28|516.56|151
1744886400000|2025-04-17 10:40:00|522.56|516.84|521.46|515.74|522.72|517|521.31|515.59|135
1744886700000|2025-04-17 10:45:00|521.47|515.75|521.7|515.98|522.07|516.35|521.29|515.57|130
1744887000000|2025-04-17 10:50:00|521.61|515.89|522.72|517|523.01|517.29|521.61|515.89|161
1744887300000|2025-04-17 10:55:00|522.71|516.99|522.89|517.17|522.93|517.21|522.55|516.83|79
1744887600000|2025-04-17 11:00:00|522.91|517.19|523.92|518.2|524.23|518.51|522.91|517.19|215
1744887900000|2025-04-17 11:05:00|523.94|518.22|523.02|517.3|524.11|518.39|522.97|517.25|123
1744888200000|2025-04-17 11:10:00|523|517.28|521.82|516.1|523|517.28|520.99|515.27|207
1744888500000|2025-04-17 11:15:00|521.83|516.11|523.31|517.59|523.48|517.76|521.71|515.99|191
1744888800000|2025-04-17 11:20:00|523.32|517.6|524.03|518.31|524.05|518.33|522.9|517.18|167
1744889100000|2025-04-17 11:25:00|524.11|518.39|524.18|518.46|524.77|519.05|524.02|518.3|132
1744889400000|2025-04-17 11:30:00|524.26|518.54|523.35|517.63|524.27|518.55|523.15|517.43|98
1744889700000|2025-04-17 11:35:00|523.34|517.62|523.47|517.75|523.73|518.01|522.72|517|140
1744890000000|2025-04-17 11:40:00|523.48|517.76|524.53|518.81|525.13|519.41|523.16|517.44|223
1744890300000|2025-04-17 11:45:00|524.52|518.8|524.45|518.73|524.62|518.9|524.08|518.36|149
1744890600000|2025-04-17 11:50:00|524.4|518.68|523.82|518.1|524.81|519.09|523.46|517.74|182
1744890900000|2025-04-17 11:55:00|523.76|518.04|523.36|517.64|523.76|518.04|523.16|517.44|96
1744891200000|2025-04-17 12:00:00|523.37|517.65|525|519.28|526.59|520.87|523.37|517.65|438
1744891500000|2025-04-17 12:05:00|524.95|519.23|524.76|519.04|525.36|519.64|524.06|518.34|344
1744891800000|2025-04-17 12:10:00|524.78|519.06|524.21|518.49|524.93|519.21|523.33|517.61|267
1744892100000|2025-04-17 12:15:00|524.22|518.5|524.44|518.72|524.61|518.89|523.6|517.88|368
1744892400000|2025-04-17 12:20:00|524.45|518.73|525.11|519.39|525.16|519.44|524.23|518.51|258
1744892700000|2025-04-17 12:25:00|525.07|519.35|525.64|519.92|526.41|520.69|525.02|519.3|265
1744893000000|2025-04-17 12:30:00|525.75|520.03|525.08|519.36|526.11|520.39|524.07|518.35|560
1744893300000|2025-04-17 12:35:00|525.07|519.35|523.44|517.72|525.29|519.57|523.44|517.72|266
1744893600000|2025-04-17 12:40:00|523.45|517.73|523.9|518.18|524.24|518.52|523.41|517.69|203
1744893900000|2025-04-17 12:45:00|524.03|518.31|523.64|517.92|524.5|518.78|523.47|517.75|353
1744894200000|2025-04-17 12:50:00|523.56|517.84|524.1|518.38|524.44|518.72|523.38|517.66|347
1744894500000|2025-04-17 12:55:00|524.09|518.37|524.93|519.21|524.97|519.25|523.52|517.8|190
1744894800000|2025-04-17 13:00:00|524.92|519.2|523.03|517.31|524.98|519.26|522.99|517.27|457
1744895100000|2025-04-17 13:05:00|523.02|517.3|522.23|516.51|523.09|517.37|522|516.28|564
1744895400000|2025-04-17 13:10:00|522.18|516.46|521.55|515.83|522.26|516.54|521.5|515.78|404
1744895700000|2025-04-17 13:15:00|521.53|515.81|521.84|516.12|521.94|516.22|520.76|515.04|567
1744896000000|2025-04-17 13:20:00|521.83|516.11|522.82|517.1|523.46|517.74|521.65|515.93|475
1744896300000|2025-04-17 13:25:00|522.77|517.05|523.18|517.46|523.26|517.54|522.11|516.39|268
1744896600000|2025-04-17 13:30:00|523.16|517.44|521.11|515.39|523.35|517.63|520.61|514.89|619
1744896900000|2025-04-17 13:35:00|520.96|515.24|520.26|514.54|521.78|516.06|519.65|513.93|421
1744897200000|2025-04-17 13:40:00|520.21|514.49|522.1|516.38|522.77|517.05|519.85|514.13|408
1744897500000|2025-04-17 13:45:00|522.09|516.37|520.71|514.99|522.12|516.4|520.39|514.67|362
1744897800000|2025-04-17 13:50:00|520.78|515.06|522.01|516.29|522.58|516.86|520.58|514.86|343
1744898100000|2025-04-17 13:55:00|522|516.28|520.79|515.07|522.13|516.41|520.08|514.36|285
1744898400000|2025-04-17 14:00:00|520.75|515.03|519.56|513.84|521.42|515.7|519.55|513.83|492
1744898700000|2025-04-17 14:05:00|519.62|513.9|518.39|512.67|520.23|514.51|517.67|511.95|573
1744899000000|2025-04-17 14:10:00|518.38|512.66|517.97|512.25|519.53|513.81|517.69|511.97|361
1744899300000|2025-04-17 14:15:00|518.03|512.31|516.35|510.63|518.49|512.77|516.02|510.3|394
1744899600000|2025-04-17 14:20:00|516.32|510.6|516.12|510.4|517.38|511.66|515.65|509.93|391
1744899900000|2025-04-17 14:25:00|516.11|510.39|514.88|509.16|516.57|510.85|514.78|509.06|309
1744900200000|2025-04-17 14:30:00|514.89|509.17|513.19|507.47|515.3|509.58|513.08|507.36|468
1744900500000|2025-04-17 14:35:00|513.18|507.46|512.59|506.87|513.24|507.52|511.86|506.14|552
1744900800000|2025-04-17 14:40:00|512.61|506.89|515.99|510.27|516.06|510.34|511.86|506.14|544
1744901100000|2025-04-17 14:45:00|515.91|510.19|515.7|509.98|516.09|510.37|514.8|509.08|497
1744901400000|2025-04-17 14:50:00|515.69|509.97|515.57|509.85|515.96|510.24|514.46|508.74|457
1744901700000|2025-04-17 14:55:00|515.56|509.84|514.26|508.54|515.87|510.15|514.24|508.52|328
1744902000000|2025-04-17 15:00:00|514.39|508.67|515.21|509.49|515.63|509.91|514.39|508.67|547
1744902300000|2025-04-17 15:05:00|515.2|509.48|518.77|513.05|519.87|514.15|514.97|509.25|614
1744902600000|2025-04-17 15:10:00|518.76|513.04|519.76|514.04|521.39|515.67|518.71|512.99|488
1744902900000|2025-04-17 15:15:00|519.64|513.92|520.62|514.9|521.23|515.51|518.42|512.7|478
1744903200000|2025-04-17 15:20:00|520.59|514.87|519.22|513.5|520.74|515.02|518.65|512.93|379
1744903500000|2025-04-17 15:25:00|519.23|513.51|518.53|512.81|519.94|514.22|517.97|512.25|378
1744903800000|2025-04-17 15:30:00|518.54|512.82|519.93|514.21|520.56|514.84|518.52|512.8|435
1744904100000|2025-04-17 15:35:00|519.89|514.17|521.51|515.79|521.51|515.79|519.5|513.78|401
1744904400000|2025-04-17 15:40:00|521.52|515.8|519.34|513.62|521.52|515.8|519.14|513.42|312
1744904700000|2025-04-17 15:45:00|519.5|513.78|519.94|514.22|520.62|514.9|519.1|513.38|350
1744905000000|2025-04-17 15:50:00|519.95|514.23|519.79|514.07|521.56|515.84|519.64|513.92|358
1744905300000|2025-04-17 15:55:00|519.88|514.16|519.96|514.24|520.7|514.98|519.55|513.83|192
1744905600000|2025-04-17 16:00:00|519.97|514.25|518.13|512.41|520.62|514.9|518.13|512.41|536
1744905900000|2025-04-17 16:05:00|518.16|512.44|521.97|516.25|522.91|517.19|518.12|512.4|686
1744906200000|2025-04-17 16:10:00|521.96|516.24|521.52|515.8|522.1|516.38|519.83|514.11|553
1744906500000|2025-04-17 16:15:00|521.53|515.81|523.76|518.04|524.25|518.53|521.32|515.6|521
1744906800000|2025-04-17 16:20:00|523.77|518.05|526.48|520.76|526.8|521.08|523.01|517.29|511
1744907100000|2025-04-17 16:25:00|526.38|520.66|526.54|520.82|527.49|521.77|526.03|520.31|477
1744907400000|2025-04-17 16:30:00|526.36|520.64|528.21|522.49|528.51|522.79|525.69|519.97|621
1744907700000|2025-04-17 16:35:00|528.22|522.5|526.45|520.73|529.68|523.96|526.45|520.73|612
1744908000000|2025-04-17 16:40:00|526.44|520.72|525.07|519.35|527.02|521.3|524.55|518.83|443
1744908300000|2025-04-17 16:45:00|525.08|519.36|525.93|520.21|525.95|520.23|524.42|518.7|459
1744908600000|2025-04-17 16:50:00|525.99|520.27|526.16|520.44|526.77|521.05|525.5|519.78|268
1744908900000|2025-04-17 16:55:00|526.15|520.43|526.74|521.02|527.4|521.68|526|520.28|228
1744909200000|2025-04-17 17:00:00|526.82|521.1|526.71|520.99|527.35|521.63|526.09|520.37|443
1744909500000|2025-04-17 17:05:00|526.72|521|528.18|522.46|528.71|522.99|525.29|519.57|466
1744909800000|2025-04-17 17:10:00|528.14|522.42|527.12|521.4|529.06|523.34|527.08|521.36|361
1744910100000|2025-04-17 17:15:00|527.04|521.32|526.5|520.78|527.88|522.16|526.04|520.32|312
1744910400000|2025-04-17 17:20:00|526.41|520.69|526.31|520.59|526.74|521.02|525.08|519.36|432
1744910700000|2025-04-17 17:25:00|526.23|520.51|526.35|520.63|527.23|521.51|526.15|520.43|324
1744911000000|2025-04-17 17:30:00|526.48|520.76|527.65|521.93|528.31|522.59|526.08|520.36|356
1744911300000|2025-04-17 17:35:00|527.66|521.94|527.82|522.1|528.47|522.75|527.59|521.87|388
1744911600000|2025-04-17 17:40:00|527.77|522.05|528.58|522.86|528.58|522.86|526.67|520.95|264
1744911900000|2025-04-17 17:45:00|528.54|522.82|529.05|523.33|529.93|524.21|528.52|522.8|302
1744912200000|2025-04-17 17:50:00|528.97|523.25|529.94|524.22|530.45|524.73|528.77|523.05|349
1744912500000|2025-04-17 17:55:00|529.95|524.23|528.67|522.95|530.46|524.74|528.45|522.73|313
1744912800000|2025-04-17 18:00:00|528.66|522.94|529.76|524.04|529.76|524.04|528.16|522.44|384
1744913100000|2025-04-17 18:05:00|529.8|524.08|530.12|524.4|530.28|524.56|529.54|523.82|280
1744913400000|2025-04-17 18:10:00|530.1|524.38|529.84|524.12|530.87|525.15|529.64|523.92|291
1744913700000|2025-04-17 18:15:00|529.83|524.11|530.23|524.51|530.58|524.86|528.97|523.25|341
1744914000000|2025-04-17 18:20:00|530.25|524.53|529.23|523.51|530.93|525.21|529.23|523.51|286
1744914300000|2025-04-17 18:25:00|529.24|523.52|528.67|522.95|529.84|524.12|528.46|522.74|264
1744914600000|2025-04-17 18:30:00|528.66|522.94|528.91|523.19|529.74|524.02|528.6|522.88|252
1744914900000|2025-04-17 18:35:00|528.84|523.12|529.82|524.1|529.96|524.24|528.81|523.09|241
1744915200000|2025-04-17 18:40:00|529.8|524.08|529.85|524.13|529.96|524.24|529.44|523.72|168
1744915500000|2025-04-17 18:45:00|529.84|524.12|528.49|522.77|530.26|524.54|527.22|521.5|536
1744915800000|2025-04-17 18:50:00|528.4|522.68|528.61|522.89|529.17|523.45|527.21|521.49|406
1744916100000|2025-04-17 18:55:00|528.57|522.85|526.36|520.64|528.57|522.85|526.12|520.4|312
1744916400000|2025-04-17 19:00:00|526.2|520.48|527.06|521.34|527.58|521.86|526.14|520.42|377
1744916700000|2025-04-17 19:05:00|527.05|521.33|526.72|521|527.83|522.11|526.38|520.66|286
1744917000000|2025-04-17 19:10:00|526.65|520.93|524.72|519|527.19|521.47|524.53|518.81|281
1744917300000|2025-04-17 19:15:00|524.81|519.09|522.02|516.3|525.14|519.42|521.96|516.24|476
1744917600000|2025-04-17 19:20:00|522|516.28|521.91|516.19|522.06|516.34|519.8|514.08|537
1744917900000|2025-04-17 19:25:00|521.9|516.18|520.11|514.39|522.12|516.4|520.1|514.38|463
1744918200000|2025-04-17 19:30:00|520.12|514.4|518.68|512.96|520.93|515.21|518.65|512.93|444
1744918500000|2025-04-17 19:35:00|518.67|512.95|521.51|515.79|521.78|516.06|518.58|512.86|528
1744918800000|2025-04-17 19:40:00|521.54|515.82|521.44|515.72|522.28|516.56|521.15|515.43|370
1744919100000|2025-04-17 19:45:00|521.45|515.73|520.83|515.11|521.58|515.86|520.15|514.43|478
1744919400000|2025-04-17 19:50:00|520.86|515.14|521.84|516.12|521.94|516.22|519.73|514.01|319
1744919700000|2025-04-17 19:55:00|521.82|516.1|520.91|515.19|521.82|516.1|520.07|514.35|372
1744920000000|2025-04-17 20:00:00|520.89|515.17|523.31|517.59|523.46|517.74|520.87|515.15|300
1744920300000|2025-04-17 20:05:00|523.3|517.58|523.44|517.72|523.93|518.21|522.02|516.3|329
1744920600000|2025-04-17 20:10:00|523.43|517.71|523.56|517.84|523.69|517.97|522.68|516.96|192
1744920900000|2025-04-17 20:15:00|523.59|517.87|522.69|516.97|524.11|518.39|522.14|516.42|163
1744921200000|2025-04-17 20:20:00|522.71|516.99|523.78|518.06|524.07|518.35|522.47|516.75|222
1744921500000|2025-04-17 20:25:00|523.79|518.07|524.25|518.53|524.3|518.58|523.6|517.88|143
1744921800000|2025-04-17 20:30:00|524.18|518.46|521.9|516.18|524.79|519.07|521.87|516.15|394
1744922100000|2025-04-17 20:35:00|521.78|516.06|522.41|516.69|522.42|516.7|521.21|515.49|197
1744922400000|2025-04-17 20:40:00|522.42|516.7|522.75|517.03|522.77|517.05|521.23|515.51|246
1744922700000|2025-04-17 20:45:00|522.74|517.02|523.3|517.58|524.07|518.35|522.58|516.86|377
1744923000000|2025-04-17 20:50:00|523.31|517.59|523.31|517.59|523.68|517.96|523.03|517.31|188
1744923300000|2025-04-17 20:55:00|523.25|517.53|523.16|517.44|523.25|517.53|522.37|516.65|208
1744923600000|2025-04-17 21:00:00|523.13|517.41|522.7|516.98|523.3|517.58|522.39|516.67|197
1744923900000|2025-04-17 21:05:00|522.71|516.99|522.54|516.82|522.74|517.02|521.92|516.2|186
1744924200000|2025-04-17 21:10:00|522.52|516.8|523.31|517.59|524.46|518.74|522.37|516.65|202
1744924500000|2025-04-17 21:15:00|523.27|517.55|522.44|516.72|524.08|518.36|522.44|516.72|202
1744924800000|2025-04-17 21:20:00|522.37|516.65|522.15|516.43|522.37|516.65|521.58|515.86|116
1744925100000|2025-04-17 21:25:00|522.14|516.42|521.28|515.56|522.34|516.62|521.22|515.5|128
1744925400000|2025-04-17 21:30:00|521.25|515.53|522.71|516.99|522.72|517|521.11|515.39|126
1744925700000|2025-04-17 21:35:00|522.7|516.98|522.23|516.51|522.7|516.98|521.67|515.95|113
1744926000000|2025-04-17 21:40:00|522.25|516.53|520.97|515.25|522.25|516.53|520.97|515.25|112
1744926300000|2025-04-17 21:45:00|520.89|515.17|521.54|515.82|521.62|515.9|520.88|515.16|49
1744926600000|2025-04-17 21:50:00|521.55|515.83|522.15|516.43|522.16|516.44|521.55|515.83|54
1744926900000|2025-04-17 21:55:00|522.16|516.44|522.7|516.98|523.74|518.02|522.16|516.44|174
1744927200000|2025-04-17 22:00:00|522.69|516.97|523.88|518.16|524.02|518.3|522.32|516.6|385
1744927500000|2025-04-17 22:05:00|523.89|518.17|523.22|517.5|524.16|518.44|522.22|516.5|289
1744927800000|2025-04-17 22:10:00|523.21|517.49|523.62|517.9|523.87|518.15|522.74|517.02|271
1744928100000|2025-04-17 22:15:00|523.64|517.92|522.66|516.94|523.83|518.11|522.32|516.6|242
1744928400000|2025-04-17 22:20:00|522.67|516.95|521.76|516.04|522.81|517.09|521.03|515.31|247
1744928700000|2025-04-17 22:25:00|521.85|516.13|521.96|516.24|522.24|516.52|521.61|515.89|112
1744929000000|2025-04-17 22:30:00|521.95|516.23|522.28|516.56|522.59|516.87|521.4|515.68|169
1744929300000|2025-04-17 22:35:00|522.27|516.55|520.57|514.85|522.27|516.55|520.57|514.85|143
1744929600000|2025-04-17 22:40:00|520.56|514.84|520.77|515.05|520.95|515.23|520.29|514.57|127
1744929900000|2025-04-17 22:45:00|520.72|515|519.51|513.79|520.75|515.03|519.51|513.79|145
1744930200000|2025-04-17 22:50:00|519.48|513.76|518.27|512.55|519.49|513.77|518.08|512.36|142
1744930500000|2025-04-17 22:55:00|518.3|512.58|517.75|512.03|518.37|512.65|517.72|512|113
1744930800000|2025-04-17 23:00:00|517.76|512.04|519.17|513.45|519.27|513.55|517.55|511.83|241
1744931100000|2025-04-17 23:05:00|519.19|513.47|519.15|513.43|519.21|513.49|518.77|513.05|129
1744931400000|2025-04-17 23:10:00|519.12|513.4|520.41|514.69|520.41|514.69|519.09|513.37|126
1744931700000|2025-04-17 23:15:00|520.38|514.66|520.11|514.39|520.68|514.96|519.71|513.99|169
1744932000000|2025-04-17 23:20:00|520.06|514.34|521.12|515.4|521.39|515.67|520.01|514.29|189
1744932300000|2025-04-17 23:25:00|521.17|515.45|521.64|515.92|521.9|516.18|521.16|515.44|152
1744932600000|2025-04-17 23:30:00|521.66|515.94|521.61|515.89|522.08|516.36|521.24|515.52|187
1744932900000|2025-04-17 23:35:00|521.63|515.91|520.61|514.89|521.72|516|520.57|514.85|175
1744933200000|2025-04-17 23:40:00|520.6|514.88|520.44|514.72|520.71|514.99|520.4|514.68|117
1744933500000|2025-04-17 23:45:00|520.46|514.74|519.98|514.26|520.59|514.87|519.79|514.07|162
1744933800000|2025-04-17 23:50:00|519.97|514.25|520.5|514.78|520.84|515.12|519.81|514.09|143
1744934100000|2025-04-17 23:55:00|520.48|514.76|520.33|514.61|520.48|514.76|519.83|514.11|250
1744934400000|2025-04-18 00:00:00|520.41|514.69|519.34|513.62|521.22|515.5|519.32|513.6|411
1744934700000|2025-04-18 00:05:00|519.35|513.63|519.83|514.11|520.35|514.63|518.99|513.27|370
1744935000000|2025-04-18 00:10:00|519.82|514.1|518.76|513.04|520.32|514.6|518.75|513.03|151
1744935300000|2025-04-18 00:15:00|518.75|513.03|518.13|512.41|518.92|513.2|517.41|511.69|292
1744935600000|2025-04-18 00:20:00|518.09|512.37|518.09|512.37|518.19|512.47|517.05|511.33|205
1744935900000|2025-04-18 00:25:00|518.07|512.35|518.93|513.21|519.26|513.54|518.07|512.35|250
1744936200000|2025-04-18 00:30:00|518.92|513.2|517.67|511.95|519.15|513.43|517.41|511.69|289
1744936500000|2025-04-18 00:35:00|517.65|511.93|517.36|511.64|518.6|512.88|517.22|511.5|348
1744936800000|2025-04-18 00:40:00|517.27|511.55|517.06|511.34|517.3|511.58|516.81|511.09|236
1744937100000|2025-04-18 00:45:00|517.05|511.33|516.33|510.61|517.69|511.97|516.17|510.45|188
1744937400000|2025-04-18 00:50:00|516.35|510.63|516.17|510.45|516.59|510.87|515.85|510.13|312
1744937700000|2025-04-18 00:55:00|516.19|510.47|516.3|510.58|516.38|510.66|514.99|509.27|247
1744938000000|2025-04-18 01:00:00|516.29|510.57|516.54|510.82|516.87|511.15|514.98|509.26|373
1744938300000|2025-04-18 01:05:00|516.53|510.81|517.88|512.16|518.41|512.69|516.53|510.81|379
1744938600000|2025-04-18 01:10:00|517.87|512.15|519.12|513.4|519.13|513.41|517.86|512.14|294
1744938900000|2025-04-18 01:15:00|519.11|513.39|519.69|513.97|520.44|514.72|519.1|513.38|344
1744939200000|2025-04-18 01:20:00|519.68|513.96|519.81|514.09|520.03|514.31|519|513.28|338
1744939500000|2025-04-18 01:25:00|519.8|514.08|520.47|514.75|520.52|514.8|519.5|513.78|343
1744939800000|2025-04-18 01:30:00|520.48|514.76|519.71|513.99|520.71|514.99|519.23|513.51|331
1744940100000|2025-04-18 01:35:00|519.7|513.98|518.67|512.95|519.7|513.98|518.6|512.88|329
1744940400000|2025-04-18 01:40:00|518.66|512.94|517.42|511.7|518.71|512.99|517.22|511.5|295
1744940700000|2025-04-18 01:45:00|517.41|511.69|518.33|512.61|518.89|513.17|517.34|511.62|317
1744941000000|2025-04-18 01:50:00|518.32|512.6|517.2|511.48|518.38|512.66|517.16|511.44|294
1744941300000|2025-04-18 01:55:00|517.18|511.46|517.63|511.91|517.86|512.14|517.18|511.46|114
1744941600000|2025-04-18 02:00:00|517.68|511.96|517.48|511.76|518.24|512.52|517.22|511.5|202
1744941900000|2025-04-18 02:05:00|517.47|511.75|516.35|510.63|518.14|512.42|516.29|510.57|250
1744942200000|2025-04-18 02:10:00|516.33|510.61|516.73|511.01|517.51|511.79|516.25|510.53|181
1744942500000|2025-04-18 02:15:00|516.78|511.06|517.35|511.63|518.02|512.3|516.72|511|209
1744942800000|2025-04-18 02:20:00|517.34|511.62|518.51|512.79|518.52|512.8|517.12|511.4|195
1744943100000|2025-04-18 02:25:00|518.54|512.82|518.99|513.27|519.17|513.45|518.46|512.74|155
1744943400000|2025-04-18 02:30:00|518.98|513.26|518.95|513.23|519.43|513.71|518.65|512.93|199
1744943700000|2025-04-18 02:35:00|518.89|513.17|518.59|512.87|519.26|513.54|518.5|512.78|177
1744944000000|2025-04-18 02:40:00|518.56|512.84|519.13|513.41|519.27|513.55|518.51|512.79|111
1744944300000|2025-04-18 02:45:00|519.12|513.4|519.2|513.48|519.2|513.48|518.05|512.33|163
1744944600000|2025-04-18 02:50:00|519.19|513.47|519.62|513.9|520.38|514.66|519.11|513.39|246
1744944900000|2025-04-18 02:55:00|519.63|513.91|519.3|513.58|520.06|514.34|519.23|513.51|173
1744945200000|2025-04-18 03:00:00|519.31|513.59|517.35|511.63|519.31|513.59|517.06|511.34|301
1744945500000|2025-04-18 03:05:00|517.36|511.64|517.39|511.67|517.7|511.98|517.05|511.33|235
1744945800000|2025-04-18 03:10:00|517.31|511.59|517.72|512|518.06|512.34|517.24|511.52|217
1744946100000|2025-04-18 03:15:00|517.87|512.15|517.83|512.11|518.52|512.8|517.16|511.44|284
1744946400000|2025-04-18 03:20:00|517.9|512.18|516.66|510.94|518.14|512.42|516.66|510.94|280
1744946700000|2025-04-18 03:25:00|516.65|510.93|516.77|511.05|516.89|511.17|516.28|510.56|191
1744947000000|2025-04-18 03:30:00|516.8|511.08|517.69|511.97|517.77|512.05|516.41|510.69|396
1744947300000|2025-04-18 03:35:00|517.78|512.06|518.06|512.34|518.64|512.92|517.66|511.94|350
1744947600000|2025-04-18 03:40:00|518.07|512.35|518.98|513.26|519.05|513.33|518.07|512.35|352
1744947900000|2025-04-18 03:45:00|518.97|513.25|518.12|512.4|518.98|513.26|517.67|511.95|332
1744948200000|2025-04-18 03:50:00|518.11|512.39|518.92|513.2|519.02|513.3|517.55|511.83|343
1744948500000|2025-04-18 03:55:00|518.97|513.25|518.86|513.14|519.1|513.38|518.44|512.72|302
1744948800000|2025-04-18 04:00:00|518.82|513.1|517.64|511.92|519.28|513.56|517.6|511.88|357
1744949100000|2025-04-18 04:05:00|517.63|511.91|517.56|511.84|518.43|512.71|517.32|511.6|327
1744949400000|2025-04-18 04:10:00|517.55|511.83|517.09|511.37|517.56|511.84|517.01|511.29|199
1744949700000|2025-04-18 04:15:00|517.1|511.38|517.9|512.18|517.9|512.18|516.84|511.12|167
1744950000000|2025-04-18 04:20:00|517.95|512.23|518.61|512.89|518.69|512.97|517.82|512.1|133
1744950300000|2025-04-18 04:25:00|518.58|512.86|519.93|514.21|519.99|514.27|518.45|512.73|154
1744950600000|2025-04-18 04:30:00|519.9|514.18|519.55|513.83|520.38|514.66|519.07|513.35|215
1744950900000|2025-04-18 04:35:00|519.53|513.81|519.85|514.13|520.12|514.4|519.28|513.56|201
1744951200000|2025-04-18 04:40:00|519.82|514.1|519.96|514.24|520.09|514.37|519.56|513.84|129
1744951500000|2025-04-18 04:45:00|519.93|514.21|520.87|515.15|520.89|515.17|519.36|513.64|238
1744951800000|2025-04-18 04:50:00|520.83|515.11|519.91|514.19|520.83|515.11|519.79|514.07|177
1744952100000|2025-04-18 04:55:00|519.93|514.21|520.19|514.47|520.59|514.87|519.74|514.02|126
1744952400000|2025-04-18 05:00:00|520.18|514.46|519.12|513.4|520.18|514.46|519.05|513.33|177
1744952700000|2025-04-18 05:05:00|519.11|513.39|519.24|513.52|520.02|514.3|519.11|513.39|152
1744953000000|2025-04-18 05:10:00|519.23|513.51|519.3|513.58|519.34|513.62|518.63|512.91|200
1744953300000|2025-04-18 05:15:00|519.31|513.59|518.67|512.95|520.04|514.32|518.64|512.92|160
1744953600000|2025-04-18 05:20:00|518.72|513|518.51|512.79|519.28|513.56|517.86|512.14|290
1744953900000|2025-04-18 05:25:00|518.52|512.8|517.97|512.25|518.79|513.07|517.73|512.01|212
1744954200000|2025-04-18 05:30:00|517.98|512.26|518.88|513.16|518.88|513.16|517.83|512.11|168
1744954500000|2025-04-18 05:35:00|518.85|513.13|519.59|513.87|519.6|513.88|518.48|512.76|141
1744954800000|2025-04-18 05:40:00|519.62|513.9|519.7|513.98|519.97|514.25|519.58|513.86|146
1744955100000|2025-04-18 05:45:00|519.68|513.96|520.24|514.52|520.3|514.58|519.36|513.64|179
1744955400000|2025-04-18 05:50:00|520.26|514.54|520.31|514.59|520.71|514.99|519.93|514.21|134
1744955700000|2025-04-18 05:55:00|520.3|514.58|521.27|515.55|521.37|515.65|520.29|514.57|147
1744956000000|2025-04-18 06:00:00|521.18|515.46|520.29|514.57|521.3|515.58|520.29|514.57|161
1744956300000|2025-04-18 06:05:00|520.28|514.56|520.96|515.24|520.96|515.24|519.53|513.81|160
1744956600000|2025-04-18 06:10:00|521.02|515.3|521.31|515.59|521.87|516.15|520.33|514.61|190
1744956900000|2025-04-18 06:15:00|521.32|515.6|520.34|514.62|521.38|515.66|520.34|514.62|133
1744957200000|2025-04-18 06:20:00|520.28|514.56|520.1|514.38|520.4|514.68|519.94|514.22|107
1744957500000|2025-04-18 06:25:00|520.08|514.36|519.82|514.1|520.1|514.38|519.61|513.89|74
1744957800000|2025-04-18 06:30:00|519.8|514.08|518.03|512.31|520.1|514.38|518.03|512.31|213
1744958100000|2025-04-18 06:35:00|518.01|512.29|518.15|512.43|518.89|513.17|517.77|512.05|228
1744958400000|2025-04-18 06:40:00|518.14|512.42|519.47|513.75|519.47|513.75|518.14|512.42|148
1744958700000|2025-04-18 06:45:00|519.45|513.73|519.02|513.3|519.46|513.74|518.84|513.12|179
1744959000000|2025-04-18 06:50:00|519.03|513.31|520.44|514.72|520.44|514.72|518.86|513.14|125
1744959300000|2025-04-18 06:55:00|520.43|514.71|520.62|514.9|520.94|515.22|520.4|514.68|164
1744959600000|2025-04-18 07:00:00|520.61|514.89|520.77|515.05|520.85|515.13|520.24|514.52|200
1744959900000|2025-04-18 07:05:00|520.76|515.04|520.47|514.75|521.09|515.37|520.47|514.75|177
1744960200000|2025-04-18 07:10:00|520.45|514.73|518.65|512.93|520.48|514.76|518.63|512.91|267
1744960500000|2025-04-18 07:15:00|518.53|512.81|520.46|514.74|521.78|516.06|518.16|512.44|498
1744960800000|2025-04-18 07:20:00|520.47|514.75|519.44|513.72|520.47|514.75|518.67|512.95|299
1744961100000|2025-04-18 07:25:00|519.47|513.75|520.74|515.02|520.76|515.04|519.46|513.74|166
1744961400000|2025-04-18 07:30:00|520.73|515.01|521.13|515.41|521.8|516.08|520.23|514.51|189
1744961700000|2025-04-18 07:35:00|521.12|515.4|521.62|515.9|522.12|516.4|520.95|515.23|230
1744962000000|2025-04-18 07:40:00|521.61|515.89|521.92|516.2|522.16|516.44|521.41|515.69|186
1744962300000|2025-04-18 07:45:00|521.9|516.18|522.32|516.6|522.5|516.78|521.07|515.35|165
1744962600000|2025-04-18 07:50:00|522.33|516.61|522.22|516.5|522.75|517.03|522.09|516.37|151
1744962900000|2025-04-18 07:55:00|522.21|516.49|522.66|516.94|522.66|516.94|522.16|516.44|110
1744963200000|2025-04-18 08:00:00|522.68|516.96|522.87|517.15|523.75|518.03|522.68|516.96|181
1744963500000|2025-04-18 08:05:00|522.9|517.18|522.68|516.96|523.64|517.92|522.61|516.89|223
1744963800000|2025-04-18 08:10:00|522.7|516.98|524.21|518.49|524.26|518.54|522.62|516.9|192
1744964100000|2025-04-18 08:15:00|524.18|518.46|523.72|518|524.55|518.83|523.6|517.88|183
1744964400000|2025-04-18 08:20:00|523.69|517.97|524.22|518.5|524.66|518.94|523.66|517.94|269
1744964700000|2025-04-18 08:25:00|524.2|518.48|524.75|519.03|525.02|519.3|523.98|518.26|250
1744965000000|2025-04-18 08:30:00|524.66|518.94|524.03|518.31|524.76|519.04|522.84|517.12|283
1744965300000|2025-04-18 08:35:00|524.04|518.32|524.8|519.08|525.17|519.45|523.79|518.07|321
1744965600000|2025-04-18 08:40:00|524.74|519.02|524.98|519.26|525.43|519.71|524.22|518.5|287
1744965900000|2025-04-18 08:45:00|525.09|519.37|524.51|518.79|525.28|519.56|524.22|518.5|221
1744966200000|2025-04-18 08:50:00|524.52|518.8|523.03|517.31|524.67|518.95|523|517.28|244
1744966500000|2025-04-18 08:55:00|523.01|517.29|522.75|517.03|523.16|517.44|522.33|516.61|188
1744966800000|2025-04-18 09:00:00|522.76|517.04|522.94|517.22|522.94|517.22|522.27|516.55|212
1744967100000|2025-04-18 09:05:00|523.02|517.3|522.56|516.84|523.05|517.33|522.23|516.51|193
1744967400000|2025-04-18 09:10:00|522.59|516.87|522.67|516.95|522.87|517.15|522.29|516.57|167
1744967700000|2025-04-18 09:15:00|522.68|516.96|522.83|517.11|522.95|517.23|521.54|515.82|245
1744968000000|2025-04-18 09:20:00|522.76|517.04|522.2|516.48|522.78|517.06|521.93|516.21|187
1744968300000|2025-04-18 09:25:00|522.13|516.41|521.88|516.16|522.4|516.68|521.65|515.93|178
1744968600000|2025-04-18 09:30:00|521.91|516.19|522.04|516.32|522.23|516.51|521.48|515.76|153
1744968900000|2025-04-18 09:35:00|522.15|516.43|522.56|516.84|522.56|516.84|521.58|515.86|198
1744969200000|2025-04-18 09:40:00|522.55|516.83|522.82|517.1|523.48|517.76|522.55|516.83|194
1744969500000|2025-04-18 09:45:00|522.81|517.09|522.45|516.73|523.54|517.82|522.41|516.69|192
1744969800000|2025-04-18 09:50:00|522.43|516.71|522.42|516.7|522.63|516.91|521.85|516.13|152
1744970100000|2025-04-18 09:55:00|522.47|516.75|522.41|516.69|522.92|517.2|522.26|516.54|162
1744970400000|2025-04-18 10:00:00|522.48|516.76|522.61|516.89|523.53|517.81|522.44|516.72|186
1744970700000|2025-04-18 10:05:00|522.6|516.88|523.46|517.74|523.57|517.85|522.36|516.64|191
1744971000000|2025-04-18 10:10:00|523.47|517.75|522.91|517.19|523.64|517.92|522.86|517.14|117
1744971300000|2025-04-18 10:15:00|522.9|517.18|523.79|518.07|523.86|518.14|522.9|517.18|139
1744971600000|2025-04-18 10:20:00|523.75|518.03|523.64|517.92|524.17|518.45|523.5|517.78|140
1744971900000|2025-04-18 10:25:00|523.6|517.88|523.04|517.32|523.6|517.88|522.98|517.26|81
1744972200000|2025-04-18 10:30:00|523.06|517.34|522.29|516.57|523.5|517.78|522.29|516.57|93
1744972500000|2025-04-18 10:35:00|522.25|516.53|521.71|515.99|522.85|517.13|521.58|515.86|229
1744972800000|2025-04-18 10:40:00|521.7|515.98|521.73|516.01|522.14|516.42|521.42|515.7|114
1744973100000|2025-04-18 10:45:00|521.72|516|521.13|515.41|521.99|516.27|520.95|515.23|151
1744973400000|2025-04-18 10:50:00|521.11|515.39|521.47|515.75|522.15|516.43|520.97|515.25|192
1744973700000|2025-04-18 10:55:00|521.49|515.77|520.79|515.07|521.51|515.79|520.64|514.92|100
1744974000000|2025-04-18 11:00:00|520.86|515.14|520.26|514.54|521.55|515.83|519.69|513.97|220
1744974300000|2025-04-18 11:05:00|520.29|514.57|521.1|515.38|521.1|515.38|519.66|513.94|169
1744974600000|2025-04-18 11:10:00|521.11|515.39|522.39|516.67|522.41|516.69|521.11|515.39|185
1744974900000|2025-04-18 11:15:00|522.38|516.66|522.22|516.5|522.73|517.01|522.03|516.31|168
1744975200000|2025-04-18 11:20:00|522.21|516.49|521.5|515.78|522.23|516.51|521.46|515.74|114
1744975500000|2025-04-18 11:25:00|521.58|515.86|521.66|515.94|521.66|515.94|520.83|515.11|122
1744975800000|2025-04-18 11:30:00|521.62|515.9|521.61|515.89|522.29|516.57|521.12|515.4|177
1744976100000|2025-04-18 11:35:00|521.58|515.86|521.6|515.88|521.8|516.08|521.32|515.6|142
1744976400000|2025-04-18 11:40:00|521.62|515.9|521.63|515.91|521.72|516|521.31|515.59|91
1744976700000|2025-04-18 11:45:00|521.64|515.92|522.14|516.42|522.19|516.47|521.07|515.35|122
1744977000000|2025-04-18 11:50:00|522.18|516.46|522.75|517.03|522.86|517.14|522.18|516.46|177
1744977300000|2025-04-18 11:55:00|522.74|517.02|522.75|517.03|522.97|517.25|522.46|516.74|127
1744977600000|2025-04-18 12:00:00|522.76|517.04|522.63|516.91|523.32|517.6|522.43|516.71|210
1744977900000|2025-04-18 12:05:00|522.64|516.92|522.19|516.47|522.9|517.18|522.09|516.37|200
1744978200000|2025-04-18 12:10:00|522.21|516.49|522.72|517|522.74|517.02|522.13|516.41|136
1744978500000|2025-04-18 12:15:00|522.74|517.02|523.23|517.51|523.31|517.59|522.1|516.38|214
1744978800000|2025-04-18 12:20:00|523.14|517.42|523.53|517.81|523.92|518.2|523.05|517.33|189
1744979100000|2025-04-18 12:25:00|523.55|517.83|524.1|518.38|524.19|518.47|523.09|517.37|133
1744979400000|2025-04-18 12:30:00|524.18|518.46|525.42|519.7|526.1|520.38|524.18|518.46|313
1744979700000|2025-04-18 12:35:00|525.41|519.69|525.83|520.11|526.3|520.58|525.32|519.6|259
1744980000000|2025-04-18 12:40:00|525.84|520.12|525.65|519.93|526.05|520.33|525.53|519.81|174
1744980300000|2025-04-18 12:45:00|525.66|519.94|525.24|519.52|526.05|520.33|525.22|519.5|195
1744980600000|2025-04-18 12:50:00|525.28|519.56|524.52|518.8|525.5|519.78|524.52|518.8|145
1744980900000|2025-04-18 12:55:00|524.48|518.76|524.44|518.72|524.68|518.96|524.18|518.46|148
1744981200000|2025-04-18 13:00:00|524.45|518.73|523.63|517.91|524.64|518.92|523.6|517.88|161
1744981500000|2025-04-18 13:05:00|523.65|517.93|522.87|517.15|523.73|518.01|522.44|516.72|176
1744981800000|2025-04-18 13:10:00|522.84|517.12|522.69|516.97|523.1|517.38|522.09|516.37|188
1744982100000|2025-04-18 13:15:00|522.67|516.95|523.61|517.89|524.01|518.29|522.44|516.72|224
1744982400000|2025-04-18 13:20:00|523.62|517.9|523.44|517.72|524.03|518.31|523.44|517.72|167
1744982700000|2025-04-18 13:25:00|523.42|517.7|523.24|517.52|523.87|518.15|522.84|517.12|167
1744983000000|2025-04-18 13:30:00|523.23|517.51|523.52|517.8|524.07|518.35|523|517.28|193
1744983300000|2025-04-18 13:35:00|523.53|517.81|523.29|517.57|524.22|518.5|522.95|517.23|238
1744983600000|2025-04-18 13:40:00|523.3|517.58|522.19|516.47|523.69|517.97|521.92|516.2|177
1744983900000|2025-04-18 13:45:00|522.18|516.46|522.85|517.13|523.29|517.57|522.16|516.44|243
1744984200000|2025-04-18 13:50:00|522.83|517.11|523.22|517.5|523.44|517.72|522.82|517.1|140
1744984500000|2025-04-18 13:55:00|523.25|517.53|523.28|517.56|523.93|518.21|523.18|517.46|196
1744984800000|2025-04-18 14:00:00|523.19|517.47|524.31|518.59|524.53|518.81|523.19|517.47|258
1744985100000|2025-04-18 14:05:00|524.3|518.58|522.02|516.3|524.4|518.68|521.77|516.05|261
1744985400000|2025-04-18 14:10:00|522.13|516.41|521.22|515.5|522.48|516.76|521.22|515.5|199
1744985700000|2025-04-18 14:15:00|521.2|515.48|521.1|515.38|521.36|515.64|520.6|514.88|276
1744986000000|2025-04-18 14:20:00|521.09|515.37|521.73|516.01|521.8|516.08|520.72|515|224
1744986300000|2025-04-18 14:25:00|521.74|516.02|521.81|516.09|521.99|516.27|521.14|515.42|136
1744986600000|2025-04-18 14:30:00|521.8|516.08|521.33|515.61|521.83|516.11|520.44|514.72|241
1744986900000|2025-04-18 14:35:00|521.35|515.63|521.73|516.01|522.12|516.4|521.23|515.51|170
1744987200000|2025-04-18 14:40:00|521.71|515.99|521.57|515.85|522.01|516.29|521.37|515.65|170
1744987500000|2025-04-18 14:45:00|521.74|516.02|520.7|514.98|521.74|516.02|520.7|514.98|132
1744987800000|2025-04-18 14:50:00|520.73|515.01|520.68|514.96|520.82|515.1|520.14|514.42|132
1744988100000|2025-04-18 14:55:00|520.67|514.95|520.97|515.25|521.03|515.31|520.58|514.86|116
1744988400000|2025-04-18 15:00:00|520.95|515.23|519.68|513.96|521.33|515.61|519.68|513.96|179
1744988700000|2025-04-18 15:05:00|519.67|513.95|518.11|512.39|519.76|514.04|517.59|511.87|331
1744989000000|2025-04-18 15:10:00|518.06|512.34|517.47|511.75|518.49|512.77|516.8|511.08|242
1744989300000|2025-04-18 15:15:00|517.46|511.74|518.7|512.98|518.7|512.98|517.3|511.58|246
1744989600000|2025-04-18 15:20:00|518.72|513|517.67|511.95|518.78|513.06|517.37|511.65|282
1744989900000|2025-04-18 15:25:00|517.66|511.94|516.96|511.24|517.66|511.94|516.67|510.95|198
1744990200000|2025-04-18 15:30:00|516.99|511.27|516.61|510.89|517.76|512.04|516.58|510.86|242
1744990500000|2025-04-18 15:35:00|516.66|510.94|516.85|511.13|517.58|511.86|516.65|510.93|178
1744990800000|2025-04-18 15:40:00|516.84|511.12|517.24|511.52|517.6|511.88|516.67|510.95|153
1744991100000|2025-04-18 15:45:00|517.23|511.51|518.04|512.32|518.05|512.33|516.96|511.24|186
1744991400000|2025-04-18 15:50:00|518.03|512.31|518.01|512.29|518.08|512.36|517.14|511.42|189
1744991700000|2025-04-18 15:55:00|517.99|512.27|518.09|512.37|518.17|512.45|517.71|511.99|88
1744992000000|2025-04-18 16:00:00|518.06|512.34|517.75|512.03|518.55|512.83|517.06|511.34|267
1744992300000|2025-04-18 16:05:00|517.8|512.08|518.37|512.65|518.82|513.1|517.72|512|166
1744992600000|2025-04-18 16:10:00|518.39|512.67|518.78|513.06|519.07|513.35|518.27|512.55|188
1744992900000|2025-04-18 16:15:00|518.8|513.08|518.77|513.05|519.75|514.03|518.73|513.01|251
1744993200000|2025-04-18 16:20:00|518.76|513.04|520.32|514.6|520.39|514.67|518.62|512.9|186
1744993500000|2025-04-18 16:25:00|520.16|514.44|520.25|514.53|520.79|515.07|520.03|514.31|189
1744993800000|2025-04-18 16:30:00|520.22|514.5|520.81|515.09|521.05|515.33|520.19|514.47|176
1744994100000|2025-04-18 16:35:00|520.8|515.08|520.93|515.21|521.14|515.42|520.67|514.95|161
1744994400000|2025-04-18 16:40:00|520.92|515.2|520.62|514.9|521.08|515.36|520.62|514.9|113
1744994700000|2025-04-18 16:45:00|520.65|514.93|519.25|513.53|520.93|515.21|519.25|513.53|181
1744995000000|2025-04-18 16:50:00|519.24|513.52|519.49|513.77|519.61|513.89|519.19|513.47|119
1744995300000|2025-04-18 16:55:00|519.48|513.76|520.28|514.56|520.38|514.66|518.66|512.94|155
1744995600000|2025-04-18 17:00:00|520.29|514.57|519.79|514.07|520.67|514.95|519.34|513.62|148
1744995900000|2025-04-18 17:05:00|519.81|514.09|520.71|514.99|521.09|515.37|519.74|514.02|168
1744996200000|2025-04-18 17:10:00|520.72|515|520.4|514.68|520.72|515|520.3|514.58|98
1744996500000|2025-04-18 17:15:00|520.37|514.65|520.02|514.3|520.65|514.93|519.97|514.25|123
1744996800000|2025-04-18 17:20:00|519.93|514.21|519.7|513.98|520.22|514.5|519.59|513.87|91
1744997100000|2025-04-18 17:25:00|519.74|514.02|520.19|514.47|520.2|514.48|519.3|513.58|126
1744997400000|2025-04-18 17:30:00|520.2|514.48|520.79|515.07|520.89|515.17|520.19|514.47|147
1744997700000|2025-04-18 17:35:00|520.8|515.08|521.72|516|521.99|516.27|520.46|514.74|217
1744998000000|2025-04-18 17:40:00|521.88|516.16|521.92|516.2|522.38|516.66|521.43|515.71|229
1744998300000|2025-04-18 17:45:00|521.93|516.21|521.73|516.01|522.58|516.86|521.5|515.78|204
1744998600000|2025-04-18 17:50:00|521.79|516.07|522.8|517.08|522.8|517.08|521.76|516.04|102
1744998900000|2025-04-18 17:55:00|522.87|517.15|522.65|516.93|522.9|517.18|522.59|516.87|83
1744999200000|2025-04-18 18:00:00|522.66|516.94|521.37|515.65|522.76|517.04|521.09|515.37|233
1744999500000|2025-04-18 18:05:00|521.39|515.67|521.91|516.19|522.71|516.99|521.39|515.67|154
1744999800000|2025-04-18 18:10:00|521.92|516.2|522.49|516.77|522.76|517.04|521.82|516.1|138
1745000100000|2025-04-18 18:15:00|522.48|516.76|523.62|517.9|523.92|518.2|522.43|516.71|189
1745000400000|2025-04-18 18:20:00|523.63|517.91|523.89|518.17|523.9|518.18|522.66|516.94|259
1745000700000|2025-04-18 18:25:00|523.9|518.18|524.1|518.38|524.25|518.53|523.46|517.74|178
1745001000000|2025-04-18 18:30:00|524.06|518.34|522.5|516.78|524.06|518.34|522.5|516.78|176
1745001300000|2025-04-18 18:35:00|522.57|516.85|523.26|517.54|523.27|517.55|521.96|516.24|182
1745001600000|2025-04-18 18:40:00|523.27|517.55|522.99|517.27|523.29|517.57|522.61|516.89|135
1745001900000|2025-04-18 18:45:00|523|517.28|522.44|516.72|523.11|517.39|522.2|516.48|141
1745002200000|2025-04-18 18:50:00|522.4|516.68|522.93|517.21|522.94|517.22|522.23|516.51|127
1745002500000|2025-04-18 18:55:00|522.96|517.24|522.57|516.85|523.17|517.45|522.57|516.85|106
1745002800000|2025-04-18 19:00:00|522.58|516.86|521.84|516.12|522.95|517.23|521.45|515.73|242
1745003100000|2025-04-18 19:05:00|521.66|515.94|522.47|516.75|522.48|516.76|521.45|515.73|144
1745003400000|2025-04-18 19:10:00|522.48|516.76|522.67|516.95|522.76|517.04|522.29|516.57|126
1745003700000|2025-04-18 19:15:00|522.68|516.96|523.02|517.3|523.1|517.38|522.53|516.81|186
1745004000000|2025-04-18 19:20:00|523.03|517.31|523.09|517.37|523.26|517.54|522.3|516.58|130
1745004300000|2025-04-18 19:25:00|523.1|517.38|522.28|516.56|523.14|517.42|522.28|516.56|100
1745004600000|2025-04-18 19:30:00|522.26|516.54|522.26|516.54|522.52|516.8|522.23|516.51|81
1745004900000|2025-04-18 19:35:00|522.24|516.52|521.9|516.18|522.33|516.61|521.58|515.86|119
1745005200000|2025-04-18 19:40:00|521.91|516.19|521.9|516.18|522.45|516.73|521.71|515.99|104
1745005500000|2025-04-18 19:45:00|521.83|516.11|521.04|515.32|522.04|516.32|520.92|515.2|163
1745005800000|2025-04-18 19:50:00|521.03|515.31|520.67|514.95|521.03|515.31|520.31|514.59|164
1745006100000|2025-04-18 19:55:00|520.7|514.98|521.1|515.38|521.11|515.39|520.27|514.55|96
1745006400000|2025-04-18 20:00:00|521.13|515.41|521.55|515.83|521.55|515.83|520.15|514.43|188
1745006700000|2025-04-18 20:05:00|521.57|515.85|520.89|515.17|522.23|516.51|520.89|515.17|153
1745007000000|2025-04-18 20:10:00|520.88|515.16|520.84|515.12|521.02|515.3|520.18|514.46|121
1745007300000|2025-04-18 20:15:00|520.82|515.1|520.67|514.95|521.27|515.55|520.17|514.45|152
1745007600000|2025-04-18 20:20:00|520.69|514.97|521.39|515.67|521.41|515.69|520.57|514.85|138
1745007900000|2025-04-18 20:25:00|521.45|515.73|521.01|515.29|521.54|515.82|521.01|515.29|124
1745008200000|2025-04-18 20:30:00|521.04|515.32|521.28|515.56|521.4|515.68|521|515.28|110
1745008500000|2025-04-18 20:35:00|521.27|515.55|520.61|514.89|521.48|515.76|520.61|514.89|147
1745008800000|2025-04-18 20:40:00|520.63|514.91|521.01|515.29|521.01|515.29|520.12|514.4|111
1745009100000|2025-04-18 20:45:00|521|515.28|521.15|515.43|521.28|515.56|520.64|514.92|115
1745009400000|2025-04-18 20:50:00|521.12|515.4|521.05|515.33|521.44|515.72|521.03|515.31|96
1745009700000|2025-04-18 20:55:00|521.04|515.32|521.13|515.41|521.21|515.49|520.95|515.23|60
1745046000000|2025-04-19 07:00:00|525.99|520.27|526.48|520.76|526.48|520.76|525.6|519.88|94
1745046300000|2025-04-19 07:05:00|526.5|520.78|526.41|520.69|527.07|521.35|526.4|520.68|89
1745046600000|2025-04-19 07:10:00|526.42|520.7|527.19|521.47|527.19|521.47|526.42|520.7|100
1745046900000|2025-04-19 07:15:00|527.18|521.46|527.44|521.72|527.48|521.76|527.07|521.35|63
1745047200000|2025-04-19 07:20:00|527.47|521.75|528.38|522.66|528.75|523.03|527.38|521.66|165
1745047500000|2025-04-19 07:25:00|528.39|522.67|528.97|523.25|529.22|523.5|528.39|522.67|115
1745047800000|2025-04-19 07:30:00|528.96|523.24|529.16|523.44|529.29|523.57|528.71|522.99|116
1745048100000|2025-04-19 07:35:00|529.15|523.43|529.73|524.01|529.96|524.24|529.07|523.35|136
1745048400000|2025-04-19 07:40:00|529.79|524.07|530.05|524.33|530.45|524.73|529.72|524|124
1745048700000|2025-04-19 07:45:00|530.09|524.37|529.78|524.06|530.21|524.49|529.75|524.03|86
1745049000000|2025-04-19 07:50:00|529.77|524.05|528.67|522.95|529.81|524.09|528.67|522.95|81
1745049300000|2025-04-19 07:55:00|528.66|522.94|529.02|523.3|529.02|523.3|528.62|522.9|65
1745049600000|2025-04-19 08:00:00|528.87|523.15|528.99|523.27|529.88|524.16|528.83|523.11|158
1745049900000|2025-04-19 08:05:00|528.98|523.26|528.99|523.27|529.47|523.75|528.78|523.06|86
1745050200000|2025-04-19 08:10:00|529|523.28|528.42|522.7|529.09|523.37|528.41|522.69|59
1745050500000|2025-04-19 08:15:00|528.43|522.71|528.58|522.86|528.9|523.18|528.1|522.38|100
1745050800000|2025-04-19 08:20:00|528.59|522.87|528.9|523.18|529.05|523.33|528.58|522.86|98
1745051100000|2025-04-19 08:25:00|528.89|523.17|528.81|523.09|529|523.28|528.58|522.86|93
1745051400000|2025-04-19 08:30:00|528.87|523.15|528.66|522.94|528.96|523.24|528.58|522.86|59
1745051700000|2025-04-19 08:35:00|528.68|522.96|530.15|524.43|530.15|524.43|528.47|522.75|157
1745052000000|2025-04-19 08:40:00|530.16|524.44|530.36|524.64|530.66|524.94|530.12|524.4|224
1745052300000|2025-04-19 08:45:00|530.42|524.7|530.56|524.84|531.19|525.47|530.42|524.7|95
1745052600000|2025-04-19 08:50:00|530.55|524.83|530.4|524.68|530.79|525.07|530.2|524.48|93
1745052900000|2025-04-19 08:55:00|530.46|524.74|530.43|524.71|530.47|524.75|530.15|524.43|73
1745053200000|2025-04-19 09:00:00|530.45|524.73|530.79|525.07|531.08|525.36|530.34|524.62|124
1745053500000|2025-04-19 09:05:00|530.78|525.06|531.94|526.22|532.04|526.32|530.78|525.06|200
1745053800000|2025-04-19 09:10:00|531.93|526.21|532.36|526.64|533.3|527.58|531.88|526.16|275
1745054100000|2025-04-19 09:15:00|532.34|526.62|532.32|526.6|532.95|527.23|531.99|526.27|173
1745054400000|2025-04-19 09:20:00|532.34|526.62|531.37|525.65|532.72|527|531.37|525.65|143
1745054700000|2025-04-19 09:25:00|531.36|525.64|530.52|524.8|531.36|525.64|530.52|524.8|104
1745055000000|2025-04-19 09:30:00|530.43|524.71|530.33|524.61|530.48|524.76|529.61|523.89|164
1745055300000|2025-04-19 09:35:00|530.37|524.65|529.45|523.73|530.85|525.13|529.43|523.71|155
1745055600000|2025-04-19 09:40:00|529.44|523.72|529.24|523.52|530|524.28|529.2|523.48|165
1745055900000|2025-04-19 09:45:00|529.23|523.51|529.98|524.26|529.99|524.27|529.19|523.47|111
1745056200000|2025-04-19 09:50:00|529.97|524.25|528.55|522.83|529.99|524.27|528.47|522.75|131
1745056500000|2025-04-19 09:55:00|528.54|522.82|528.42|522.7|528.68|522.96|528.23|522.51|88
1745056800000|2025-04-19 10:00:00|528.43|522.71|527.38|521.66|528.53|522.81|527.37|521.65|126
1745057100000|2025-04-19 10:05:00|527.39|521.67|527.5|521.78|527.78|522.06|527.2|521.48|80
1745057400000|2025-04-19 10:10:00|527.49|521.77|528.04|522.32|528.2|522.48|527.48|521.76|101
1745057700000|2025-04-19 10:15:00|527.95|522.23|528.54|522.82|529.13|523.41|527.51|521.79|174
1745058000000|2025-04-19 10:20:00|528.58|522.86|528.35|522.63|529.16|523.44|528.32|522.6|202
1745058300000|2025-04-19 10:25:00|528.37|522.65|527.55|521.83|528.45|522.73|527.48|521.76|126
1745058600000|2025-04-19 10:30:00|527.54|521.82|527.95|522.23|528.33|522.61|527.45|521.73|125
1745058900000|2025-04-19 10:35:00|527.75|522.03|527.63|521.91|527.88|522.16|527.15|521.43|144
1745059200000|2025-04-19 10:40:00|527.76|522.04|528.27|522.55|528.27|522.55|527.22|521.5|145
1745059500000|2025-04-19 10:45:00|528.24|522.52|528.17|522.45|528.43|522.71|527.93|522.21|126
1745059800000|2025-04-19 10:50:00|528.18|522.46|528.5|522.78|528.67|522.95|528.15|522.43|118
1745060100000|2025-04-19 10:55:00|528.47|522.75|528.19|522.47|528.6|522.88|528.11|522.39|98
1745060400000|2025-04-19 11:00:00|528.13|522.41|528.44|522.72|528.7|522.98|528.13|522.41|108
1745060700000|2025-04-19 11:05:00|528.49|522.77|528.34|522.62|529.02|523.3|528.32|522.6|118
1745061000000|2025-04-19 11:10:00|528.61|522.89|528.43|522.71|528.84|523.12|528.11|522.39|85
1745061300000|2025-04-19 11:15:00|528.44|522.72|528.39|522.67|528.86|523.14|528.24|522.52|113
1745061600000|2025-04-19 11:20:00|528.42|522.7|527.88|522.16|528.76|523.04|527.76|522.04|132
1745061900000|2025-04-19 11:25:00|527.87|522.15|527.74|522.02|527.95|522.23|527.35|521.63|106
1745062200000|2025-04-19 11:30:00|527.75|522.03|527.92|522.2|528.05|522.33|527.35|521.63|116
1745062500000|2025-04-19 11:35:00|527.94|522.22|527.41|521.69|528.24|522.52|527.22|521.5|130
1745062800000|2025-04-19 11:40:00|527.39|521.67|527.46|521.74|527.65|521.93|527.22|521.5|103
1745063100000|2025-04-19 11:45:00|527.56|521.84|527.09|521.37|527.56|521.84|526.7|520.98|91
1745063400000|2025-04-19 11:50:00|527.07|521.35|527.19|521.47|527.31|521.59|526.49|520.77|126
1745063700000|2025-04-19 11:55:00|527.2|521.48|526.84|521.12|527.23|521.51|526.67|520.95|126
1745064000000|2025-04-19 12:00:00|526.85|521.13|526.67|520.95|527.16|521.44|526.56|520.84|118
1745064300000|2025-04-19 12:05:00|527.04|521.32|528.07|522.35|528.07|522.35|526.9|521.18|125
1745064600000|2025-04-19 12:10:00|528.08|522.36|527.16|521.44|528.08|522.36|526.99|521.27|128
1745064900000|2025-04-19 12:15:00|527.35|521.63|527.04|521.32|527.43|521.71|526.91|521.19|107
1745065200000|2025-04-19 12:20:00|526.95|521.23|526.82|521.1|526.95|521.23|526.22|520.5|117
1745065500000|2025-04-19 12:25:00|526.91|521.19|527.33|521.61|527.41|521.69|526.91|521.19|95
1745065800000|2025-04-19 12:30:00|527.35|521.63|526.4|520.68|527.41|521.69|526.21|520.49|130
1745066100000|2025-04-19 12:35:00|526.36|520.64|525.92|520.2|526.41|520.69|525.87|520.15|134
1745066400000|2025-04-19 12:40:00|525.83|520.11|525.75|520.03|526.02|520.3|525.66|519.94|89
1745066700000|2025-04-19 12:45:00|525.76|520.04|525.14|519.42|525.89|520.17|524.67|518.95|126
1745067000000|2025-04-19 12:50:00|525.13|519.41|525.31|519.59|525.52|519.8|525.01|519.29|140
1745067300000|2025-04-19 12:55:00|525.32|519.6|525.3|519.58|525.54|519.82|525.11|519.39|65
1745067600000|2025-04-19 13:00:00|525.28|519.56|525.09|519.37|525.28|519.56|524.32|518.6|139
1745067900000|2025-04-19 13:05:00|525.1|519.38|524.95|519.23|525.14|519.42|524.53|518.81|114
1745068200000|2025-04-19 13:10:00|524.94|519.22|525.5|519.78|525.51|519.79|524.87|519.15|70
1745068500000|2025-04-19 13:15:00|525.49|519.77|525.55|519.83|525.58|519.86|524.89|519.17|121
1745068800000|2025-04-19 13:20:00|525.54|519.82|526.79|521.07|526.97|521.25|525.44|519.72|126
1745069100000|2025-04-19 13:25:00|526.78|521.06|526.7|520.98|527.05|521.33|526.45|520.73|139
1745069400000|2025-04-19 13:30:00|526.71|520.99|525.29|519.57|527.34|521.62|525.25|519.53|252
1745069700000|2025-04-19 13:35:00|525.3|519.58|525.78|520.06|526.05|520.33|525.27|519.55|103
1745070000000|2025-04-19 13:40:00|525.84|520.12|526.45|520.73|526.54|520.82|525.71|519.99|112
1745070300000|2025-04-19 13:45:00|526.44|520.72|527.19|521.47|527.19|521.47|526.24|520.52|162
1745070600000|2025-04-19 13:50:00|527.18|521.46|526.86|521.14|527.23|521.51|526.34|520.62|208
1745070900000|2025-04-19 13:55:00|526.85|521.13|526.92|521.2|527.02|521.3|526.51|520.79|134
1745071200000|2025-04-19 14:00:00|526.94|521.22|526.18|520.46|527.12|521.4|525.75|520.03|118
1745071500000|2025-04-19 14:05:00|526.17|520.45|527.41|521.69|527.63|521.91|526.14|520.42|193
1745071800000|2025-04-19 14:10:00|527.37|521.65|527.04|521.32|527.5|521.78|526.87|521.15|120
1745072100000|2025-04-19 14:15:00|527.01|521.29|526.77|521.05|527.08|521.36|526.19|520.47|130
1745072400000|2025-04-19 14:20:00|526.74|521.02|527|521.28|527.15|521.43|526.69|520.97|98
1745072700000|2025-04-19 14:25:00|527.03|521.31|527.36|521.64|527.64|521.92|527.03|521.31|128
1745073000000|2025-04-19 14:30:00|527.37|521.65|527.43|521.71|528.05|522.33|527.36|521.64|107
1745073300000|2025-04-19 14:35:00|527.36|521.64|526.87|521.15|527.4|521.68|526.87|521.15|99
1745073600000|2025-04-19 14:40:00|526.84|521.12|526.65|520.93|527.02|521.3|526.57|520.85|83
1745073900000|2025-04-19 14:45:00|526.59|520.87|527.24|521.52|527.24|521.52|526.59|520.87|77
1745074200000|2025-04-19 14:50:00|527.25|521.53|527.54|521.82|527.59|521.87|526.93|521.21|112
1745074500000|2025-04-19 14:55:00|527.49|521.77|527.96|522.24|528.04|522.32|527.48|521.76|70
1745074800000|2025-04-19 15:00:00|527.95|522.23|527.75|522.03|527.95|522.23|526.97|521.25|129
1745075100000|2025-04-19 15:05:00|527.74|522.02|528.49|522.77|528.59|522.87|527.74|522.02|123
1745075400000|2025-04-19 15:10:00|528.4|522.68|528.06|522.34|528.55|522.83|527.79|522.07|173
1745075700000|2025-04-19 15:15:00|528.05|522.33|527.32|521.6|528.07|522.35|527.01|521.29|186
1745076000000|2025-04-19 15:20:00|527.27|521.55|529.11|523.39|529.15|523.43|527.27|521.55|201
1745076300000|2025-04-19 15:25:00|529.12|523.4|529.27|523.55|529.67|523.95|528.97|523.25|270
1745076600000|2025-04-19 15:30:00|529.25|523.53|528.44|522.72|529.96|524.24|528.44|522.72|251
1745076900000|2025-04-19 15:35:00|528.45|522.73|526.97|521.25|528.45|522.73|526.91|521.19|193
1745077200000|2025-04-19 15:40:00|526.93|521.21|527.21|521.49|527.3|521.58|526.4|520.68|144
1745077500000|2025-04-19 15:45:00|527.06|521.34|525.94|520.22|527.54|521.82|525.28|519.56|198
1745077800000|2025-04-19 15:50:00|525.92|520.2|526.53|520.81|527|521.28|525.89|520.17|116
1745078100000|2025-04-19 15:55:00|526.52|520.8|526.55|520.83|527.08|521.36|526.37|520.65|129
1745078400000|2025-04-19 16:00:00|526.61|520.89|528.37|522.65|528.37|522.65|526.45|520.73|330
1745078700000|2025-04-19 16:05:00|528.4|522.68|529.91|524.19|529.91|524.19|528.3|522.58|303
1745079000000|2025-04-19 16:10:00|529.9|524.18|528.83|523.11|529.96|524.24|528.77|523.05|363
1745079300000|2025-04-19 16:15:00|528.88|523.16|529|523.28|529.41|523.69|528.33|522.61|359
1745079600000|2025-04-19 16:20:00|528.99|523.27|529.35|523.63|529.61|523.89|528.65|522.93|284
1745079900000|2025-04-19 16:25:00|529.37|523.65|527.28|521.56|529.56|523.84|527.24|521.52|321
1745080200000|2025-04-19 16:30:00|527.37|521.65|526.14|520.42|527.38|521.66|525.86|520.14|225
1745080500000|2025-04-19 16:35:00|526.13|520.41|526.55|520.83|526.96|521.24|525.88|520.16|278
1745080800000|2025-04-19 16:40:00|526.54|520.82|526.78|521.06|526.98|521.26|526.51|520.79|195
1745081100000|2025-04-19 16:45:00|526.77|521.05|525.27|519.55|527.04|521.32|525.26|519.54|258
1745081400000|2025-04-19 16:50:00|525.24|519.52|525.87|520.15|525.97|520.25|525.02|519.3|267
1745081700000|2025-04-19 16:55:00|525.86|520.14|525.78|520.06|526.26|520.54|525.52|519.8|270
1745082000000|2025-04-19 17:00:00|525.77|520.05|526.75|521.03|526.86|521.14|525.57|519.85|291
1745082300000|2025-04-19 17:05:00|526.73|521.01|525.77|520.05|527.31|521.59|525.77|520.05|246
1745082600000|2025-04-19 17:10:00|525.81|520.09|526.47|520.75|526.69|520.97|525.62|519.9|206
1745082900000|2025-04-19 17:15:00|526.44|520.72|526.74|521.02|527.41|521.69|526.44|520.72|192
1745083200000|2025-04-19 17:20:00|526.73|521.01|527.59|521.87|527.64|521.92|526.45|520.73|271
1745083500000|2025-04-19 17:25:00|527.6|521.88|527.72|522|527.86|522.14|527.52|521.8|81
1745083800000|2025-04-19 17:30:00|527.73|522.01|528.62|522.9|528.62|522.9|527.62|521.9|129
1745084100000|2025-04-19 17:35:00|528.66|522.94|531.04|525.32|533.79|528.07|528.66|522.94|437
1745084400000|2025-04-19 17:40:00|531.09|525.37|531.69|525.97|532.46|526.74|530.95|525.23|331
1745084700000|2025-04-19 17:45:00|531.71|525.99|532.32|526.6|532.89|527.17|531.6|525.88|357
1745085000000|2025-04-19 17:50:00|532.31|526.59|531.15|525.43|532.31|526.59|530.62|524.9|315
1745085300000|2025-04-19 17:55:00|531.39|525.67|532.54|526.82|532.68|526.96|531.38|525.66|333
1745085600000|2025-04-19 18:00:00|532.55|526.83|533.95|528.23|534.12|528.4|532.28|526.56|336
1745085900000|2025-04-19 18:05:00|533.96|528.24|534.39|528.67|534.7|528.98|533.23|527.51|337
1745086200000|2025-04-19 18:10:00|534.4|528.68|533.91|528.19|534.77|529.05|533.78|528.06|249
1745086500000|2025-04-19 18:15:00|533.87|528.15|534.02|528.3|534.37|528.65|533.78|528.06|244
1745086800000|2025-04-19 18:20:00|534.03|528.31|533.3|527.58|534.28|528.56|533.11|527.39|140
1745087100000|2025-04-19 18:25:00|533.28|527.56|533.43|527.71|533.56|527.84|533.05|527.33|222
1745087400000|2025-04-19 18:30:00|533.44|527.72|534.76|529.04|534.76|529.04|533.44|527.72|188
1745087700000|2025-04-19 18:35:00|534.77|529.05|534.32|528.6|535.12|529.4|534.32|528.6|157
1745088000000|2025-04-19 18:40:00|534.31|528.59|533.35|527.63|534.47|528.75|533.03|527.31|180
1745088300000|2025-04-19 18:45:00|533.34|527.62|532.29|526.57|533.34|527.62|532.13|526.41|195
1745088600000|2025-04-19 18:50:00|532.37|526.65|533.88|528.16|533.88|528.16|531.98|526.26|168
1745088900000|2025-04-19 18:55:00|533.87|528.15|533.11|527.39|533.87|528.15|532.75|527.03|110
1745089200000|2025-04-19 19:00:00|533.1|527.38|533.2|527.48|533.45|527.73|532.07|526.35|152
1745089500000|2025-04-19 19:05:00|533.21|527.49|534.12|528.4|534.35|528.63|532.53|526.81|219
1745089800000|2025-04-19 19:10:00|534.16|528.44|532.92|527.2|534.32|528.6|532.92|527.2|112
1745090100000|2025-04-19 19:15:00|532.9|527.18|532.7|526.98|532.9|527.18|532.17|526.45|116
1745090400000|2025-04-19 19:20:00|532.68|526.96|532.74|527.02|533.27|527.55|532.2|526.48|157
1745090700000|2025-04-19 19:25:00|532.72|527|532.64|526.92|532.88|527.16|532.49|526.77|97
1745091000000|2025-04-19 19:30:00|532.67|526.95|534.13|528.41|534.17|528.45|532.64|526.92|168
1745091300000|2025-04-19 19:35:00|534.04|528.32|533.27|527.55|534.05|528.33|533.25|527.53|125
1745091600000|2025-04-19 19:40:00|533.35|527.63|533.51|527.79|533.8|528.08|533.35|527.63|87
1745091900000|2025-04-19 19:45:00|533.47|527.75|533.38|527.66|533.64|527.92|533.14|527.42|110
1745092200000|2025-04-19 19:50:00|533.39|527.67|532.37|526.65|533.51|527.79|532.23|526.51|121
1745092500000|2025-04-19 19:55:00|532.36|526.64|532.52|526.8|532.95|527.23|532.2|526.48|98
1745092800000|2025-04-19 20:00:00|532.61|526.89|532.96|527.24|533.79|528.07|532.44|526.72|273
1745093100000|2025-04-19 20:05:00|532.97|527.25|533.66|527.94|534.06|528.34|532.97|527.25|124
1745093400000|2025-04-19 20:10:00|533.64|527.92|532.99|527.27|533.87|528.15|532.85|527.13|111
1745093700000|2025-04-19 20:15:00|533|527.28|533.31|527.59|533.79|528.07|532.86|527.14|111
1745094000000|2025-04-19 20:20:00|533.32|527.6|533.08|527.36|533.66|527.94|533.04|527.32|145
1745094300000|2025-04-19 20:25:00|533.09|527.37|534.05|528.33|534.05|528.33|532.92|527.2|84
1745094600000|2025-04-19 20:30:00|534.04|528.32|534.56|528.84|534.56|528.84|534.01|528.29|101
1745094900000|2025-04-19 20:35:00|534.59|528.87|534.15|528.43|534.93|529.21|533.6|527.88|163
1745095200000|2025-04-19 20:40:00|534.16|528.44|534.8|529.08|534.98|529.26|534.05|528.33|93
1745095500000|2025-04-19 20:45:00|534.82|529.1|534.8|529.08|534.96|529.24|534.6|528.88|90
1745095800000|2025-04-19 20:50:00|534.82|529.1|534.91|529.19|535.09|529.37|534.51|528.79|86
1745096100000|2025-04-19 20:55:00|534.89|529.17|534.42|528.7|534.98|529.26|534.42|528.7|87
1745096400000|2025-04-19 21:00:00|534.4|528.68|534.86|529.14|535.54|529.82|534.35|528.63|138
1745096700000|2025-04-19 21:05:00|534.85|529.13|535.28|529.56|535.41|529.69|534.6|528.88|89
1745097000000|2025-04-19 21:10:00|535.29|529.57|535.8|530.08|535.85|530.13|535.06|529.34|88
1745097300000|2025-04-19 21:15:00|535.93|530.21|535.97|530.25|536.66|530.94|535.59|529.87|186
1745097600000|2025-04-19 21:20:00|535.95|530.23|536.05|530.33|536.26|530.54|535.77|530.05|67
1745097900000|2025-04-19 21:25:00|536.1|530.38|536.32|530.6|536.41|530.69|535.8|530.08|105
1745098200000|2025-04-19 21:30:00|536.34|530.62|535.86|530.14|536.39|530.67|535.8|530.08|72
1745098500000|2025-04-19 21:35:00|536.05|530.33|536.74|531.02|536.76|531.04|536.05|530.33|40
1745098800000|2025-04-19 21:40:00|536.73|531.01|536.22|530.5|536.73|531.01|536.2|530.48|94
1745099100000|2025-04-19 21:45:00|536.21|530.49|536.2|530.48|536.39|530.67|536.19|530.47|45
1745099400000|2025-04-19 21:50:00|536.24|530.52|536.84|531.12|536.86|531.14|536.24|530.52|36
1745099700000|2025-04-19 21:55:00|536.83|531.11|536.83|531.11|536.85|531.13|536.78|531.06|22
1745100000000|2025-04-19 22:00:00|536.84|531.12|537.37|531.65|538.11|532.39|536.81|531.09|132
1745100300000|2025-04-19 22:05:00|537.36|531.64|537.17|531.45|537.53|531.81|537.12|531.4|49
1745100600000|2025-04-19 22:10:00|537.18|531.46|536.79|531.07|537.2|531.48|536.79|531.07|41
1745100900000|2025-04-19 22:15:00|536.81|531.09|536.52|530.8|536.81|531.09|535.75|530.03|156
1745101200000|2025-04-19 22:20:00|536.53|530.81|536.15|530.43|536.53|530.81|535.68|529.96|128
1745101500000|2025-04-19 22:25:00|536.14|530.42|536.02|530.3|536.29|530.57|535.96|530.24|66
1745101800000|2025-04-19 22:30:00|536.01|530.29|536.17|530.45|536.43|530.71|535.63|529.91|107
1745102100000|2025-04-19 22:35:00|536.16|530.44|535.68|529.96|536.22|530.5|535.37|529.65|100
1745102400000|2025-04-19 22:40:00|535.67|529.95|535.55|529.83|535.71|529.99|535.37|529.65|77
1745102700000|2025-04-19 22:45:00|535.52|529.8|535.52|529.8|535.88|530.16|535.46|529.74|83
1745103000000|2025-04-19 22:50:00|535.53|529.81|535.95|530.23|536|530.28|535.46|529.74|115
1745103300000|2025-04-19 22:55:00|535.96|530.24|536.51|530.79|536.61|530.89|535.91|530.19|95
1745103600000|2025-04-19 23:00:00|536.5|530.78|536.61|530.89|536.84|531.12|536.39|530.67|85
1745103900000|2025-04-19 23:05:00|536.48|530.76|535.34|529.62|536.53|530.81|535.29|529.57|128
1745104200000|2025-04-19 23:10:00|535.16|529.44|534.67|528.95|535.17|529.45|534.47|528.75|87
1745104500000|2025-04-19 23:15:00|534.66|528.94|534.93|529.21|535.17|529.45|534.45|528.73|93
1745104800000|2025-04-19 23:20:00|534.95|529.23|534.49|528.77|535.07|529.35|534.29|528.57|119
1745105100000|2025-04-19 23:25:00|534.48|528.76|534.45|528.73|534.8|529.08|534.36|528.64|79
1745105400000|2025-04-19 23:30:00|534.42|528.7|534.44|528.72|534.54|528.82|534.21|528.49|77
1745105700000|2025-04-19 23:35:00|534.43|528.71|534.41|528.69|534.5|528.78|534.14|528.42|89
1745106000000|2025-04-19 23:40:00|534.39|528.67|534.81|529.09|535.08|529.36|534.39|528.67|86
1745106300000|2025-04-19 23:45:00|534.8|529.08|534.54|528.82|534.8|529.08|534.5|528.78|97
1745106600000|2025-04-19 23:50:00|534.56|528.84|534.28|528.56|534.58|528.86|534.13|528.41|81
1745106900000|2025-04-19 23:55:00|534.32|528.6|533.69|527.97|534.35|528.63|533.5|527.78|63
1745107200000|2025-04-20 00:00:00|533.79|528.07|533.06|527.34|534.26|528.54|533.06|527.34|206
1745107500000|2025-04-20 00:05:00|533.07|527.35|534.25|528.53|534.34|528.62|532.98|527.26|169
1745107800000|2025-04-20 00:10:00|534.26|528.54|534.86|529.14|534.86|529.14|534.05|528.33|143
1745108100000|2025-04-20 00:15:00|534.83|529.11|535.45|529.73|535.68|529.96|534.8|529.08|160
1745108400000|2025-04-20 00:20:00|535.44|529.72|535.43|529.71|535.57|529.85|535.22|529.5|123
1745108700000|2025-04-20 00:25:00|535.4|529.68|535|529.28|535.67|529.95|534.82|529.1|115
1745109000000|2025-04-20 00:30:00|534.99|529.27|534.71|528.99|535.23|529.51|534.35|528.63|144
1745109300000|2025-04-20 00:35:00|534.67|528.95|534.99|529.27|535.25|529.53|534.45|528.73|131
1745109600000|2025-04-20 00:40:00|534.97|529.25|534.23|528.51|534.98|529.26|534.22|528.5|97
1745109900000|2025-04-20 00:45:00|534.24|528.52|534.23|528.51|535.03|529.31|534.06|528.34|124
1745110200000|2025-04-20 00:50:00|534.24|528.52|533.77|528.05|534.24|528.52|533.58|527.86|118
1745110500000|2025-04-20 00:55:00|533.76|528.04|533.25|527.53|533.87|528.15|533.11|527.39|106
1745110800000|2025-04-20 01:00:00|533.24|527.52|533.6|527.88|533.67|527.95|533.07|527.35|123
1745111100000|2025-04-20 01:05:00|533.61|527.89|534.6|528.88|534.7|528.98|533.54|527.82|103
1745111400000|2025-04-20 01:10:00|534.61|528.89|535.56|529.84|535.69|529.97|534.6|528.88|102
1745111700000|2025-04-20 01:15:00|535.57|529.85|535.89|530.17|536.13|530.41|535.57|529.85|78
1745112000000|2025-04-20 01:20:00|535.9|530.18|535.59|529.87|536.11|530.39|535.44|529.72|106
1745112300000|2025-04-20 01:25:00|535.6|529.88|534.65|528.93|535.72|530|534.62|528.9|95
1745112600000|2025-04-20 01:30:00|534.64|528.92|534.63|528.91|534.64|528.92|534.02|528.3|113
1745112900000|2025-04-20 01:35:00|534.66|528.94|535.7|529.98|536.46|530.74|534.66|528.94|180
1745113200000|2025-04-20 01:40:00|535.71|529.99|535.59|529.87|536.39|530.67|535.56|529.84|179
1745113500000|2025-04-20 01:45:00|535.58|529.86|536.19|530.47|536.54|530.82|535.58|529.86|299
1745113800000|2025-04-20 01:50:00|536.2|530.48|536.36|530.64|536.64|530.92|536.08|530.36|283
1745114100000|2025-04-20 01:55:00|536.37|530.65|537.54|531.82|537.54|531.82|536.37|530.65|249
1745114400000|2025-04-20 02:00:00|537.55|531.83|536.98|531.26|537.66|531.94|536.61|530.89|231
1745114700000|2025-04-20 02:05:00|536.99|531.27|536.21|530.49|537.3|531.58|535.92|530.2|176
1745115000000|2025-04-20 02:10:00|536.2|530.48|536.06|530.34|536.4|530.68|535.92|530.2|97
1745115300000|2025-04-20 02:15:00|536.05|530.33|535.48|529.76|536.05|530.33|535.31|529.59|109
1745115600000|2025-04-20 02:20:00|535.49|529.77|535.07|529.35|535.54|529.82|535.04|529.32|105
1745115900000|2025-04-20 02:25:00|535.06|529.34|535.35|529.63|535.42|529.7|535.06|529.34|52
1745116200000|2025-04-20 02:30:00|535.34|529.62|535.89|530.17|536.13|530.41|535.27|529.55|123
1745116500000|2025-04-20 02:35:00|535.93|530.21|536.74|531.02|536.74|531.02|535.93|530.21|90
1745116800000|2025-04-20 02:40:00|536.76|531.04|537.38|531.66|537.4|531.68|536.76|531.04|72
1745117100000|2025-04-20 02:45:00|537.39|531.67|536.64|530.92|537.63|531.91|536.44|530.72|94
1745117400000|2025-04-20 02:50:00|536.65|530.93|536.25|530.53|536.9|531.18|536.03|530.31|102
1745117700000|2025-04-20 02:55:00|536.28|530.56|535.91|530.19|536.57|530.85|535.86|530.14|70
1745118000000|2025-04-20 03:00:00|535.92|530.2|535.44|529.72|536.14|530.42|535.34|529.62|105
1745118300000|2025-04-20 03:05:00|535.41|529.69|534.49|528.77|535.43|529.71|534.48|528.76|92
1745118600000|2025-04-20 03:10:00|534.5|528.78|535.07|529.35|535.48|529.76|534.49|528.77|117
1745118900000|2025-04-20 03:15:00|535.05|529.33|534.88|529.16|535.18|529.46|534.79|529.07|98
1745119200000|2025-04-20 03:20:00|534.87|529.15|535|529.28|535.13|529.41|534.43|528.71|120
1745119500000|2025-04-20 03:25:00|535.03|529.31|535.66|529.94|535.67|529.95|534.9|529.18|101
1745119800000|2025-04-20 03:30:00|535.67|529.95|534.42|528.7|535.7|529.98|533.78|528.06|155
1745120100000|2025-04-20 03:35:00|534.43|528.71|534.63|528.91|534.78|529.06|534.29|528.57|146
1745120400000|2025-04-20 03:40:00|534.6|528.88|534.4|528.68|534.75|529.03|534.4|528.68|77
1745120700000|2025-04-20 03:45:00|534.41|528.69|534.62|528.9|534.74|529.02|534.37|528.65|101
1745121000000|2025-04-20 03:50:00|534.63|528.91|535.33|529.61|535.41|529.69|534.63|528.91|104
1745121300000|2025-04-20 03:55:00|535.34|529.62|535.56|529.84|535.6|529.88|535.29|529.57|75
1745121600000|2025-04-20 04:00:00|535.6|529.88|534.62|528.9|535.64|529.92|534.53|528.81|72
1745121900000|2025-04-20 04:05:00|534.63|528.91|534.43|528.71|534.74|529.02|534.28|528.56|89
1745122200000|2025-04-20 04:10:00|534.42|528.7|535.04|529.32|535.09|529.37|534.42|528.7|56
1745122500000|2025-04-20 04:15:00|534.92|529.2|535.03|529.31|535.09|529.37|534.2|528.48|89
1745122800000|2025-04-20 04:20:00|535.13|529.41|536.94|531.22|537.01|531.29|535.13|529.41|123
1745123100000|2025-04-20 04:25:00|536.93|531.21|536.7|530.98|537.2|531.48|536.59|530.87|81
1745123400000|2025-04-20 04:30:00|536.73|531.01|536.47|530.75|536.76|531.04|536|530.28|80
1745123700000|2025-04-20 04:35:00|536.51|530.79|537.41|531.69|537.59|531.87|536.51|530.79|175
1745124000000|2025-04-20 04:40:00|537.4|531.68|537.18|531.46|537.49|531.77|536.99|531.27|151
1745124300000|2025-04-20 04:45:00|537.2|531.48|536.53|530.81|537.28|531.56|536.47|530.75|94
1745124600000|2025-04-20 04:50:00|536.47|530.75|536.55|530.83|536.62|530.9|536.23|530.51|143
1745124900000|2025-04-20 04:55:00|536.54|530.82|536.68|530.96|536.95|531.23|536.45|530.73|86
1745125200000|2025-04-20 05:00:00|536.66|530.94|536.38|530.66|536.66|530.94|535.77|530.05|116
1745125500000|2025-04-20 05:05:00|536.36|530.64|536.25|530.53|536.36|530.64|535.69|529.97|119
1745125800000|2025-04-20 05:10:00|536.24|530.52|536.4|530.68|536.64|530.92|536.16|530.44|103
1745126100000|2025-04-20 05:15:00|536.41|530.69|536.99|531.27|537.04|531.32|535.98|530.26|102
1745126400000|2025-04-20 05:20:00|536.98|531.26|536.74|531.02|536.98|531.26|536.33|530.61|84
1745126700000|2025-04-20 05:25:00|536.73|531.01|536.61|530.89|536.77|531.05|536.16|530.44|99
1745127000000|2025-04-20 05:30:00|536.59|530.87|536.2|530.48|536.59|530.87|535.53|529.81|183
1745127300000|2025-04-20 05:35:00|536.14|530.42|534.78|529.06|536.16|530.44|534.78|529.06|166
1745127600000|2025-04-20 05:40:00|534.81|529.09|534.84|529.12|535.5|529.78|534.52|528.8|129
1745127900000|2025-04-20 05:45:00|534.86|529.14|534.89|529.17|534.89|529.17|534.72|529|100
1745128200000|2025-04-20 05:50:00|534.9|529.18|534.41|528.69|535.34|529.62|534.3|528.58|136
1745128500000|2025-04-20 05:55:00|534.4|528.68|533.63|527.91|534.4|528.68|533.51|527.79|111
1745128800000|2025-04-20 06:00:00|533.6|527.88|533.34|527.62|533.62|527.9|532.87|527.15|179
1745129100000|2025-04-20 06:05:00|533.29|527.57|534.01|528.29|534.19|528.47|533.23|527.51|180
1745129400000|2025-04-20 06:10:00|534|528.28|534.22|528.5|534.74|529.02|534|528.28|158
1745129700000|2025-04-20 06:15:00|534.05|528.33|534.05|528.33|534.12|528.4|533.65|527.93|137
1745130000000|2025-04-20 06:20:00|534.04|528.32|533.36|527.64|534.32|528.6|533.12|527.4|184
1745130300000|2025-04-20 06:25:00|533.34|527.62|533.15|527.43|533.78|528.06|533|527.28|156
1745130600000|2025-04-20 06:30:00|533.16|527.44|533.8|528.08|534.09|528.37|533.15|527.43|246
1745130900000|2025-04-20 06:35:00|533.79|528.07|535|529.28|535.3|529.58|533.79|528.07|207
1745131200000|2025-04-20 06:40:00|534.99|529.27|533.44|527.72|534.99|529.27|533.24|527.52|145
1745131500000|2025-04-20 06:45:00|533.43|527.71|532.56|526.84|533.43|527.71|532.01|526.29|250
1745131800000|2025-04-20 06:50:00|532.57|526.85|533.22|527.5|533.22|527.5|532.57|526.85|145
1745132100000|2025-04-20 06:55:00|533.21|527.49|533.18|527.46|533.22|527.5|533.04|527.32|117
1745132400000|2025-04-20 07:00:00|533.16|527.44|532.12|526.4|533.18|527.46|532.12|526.4|206
1745132700000|2025-04-20 07:05:00|532.05|526.33|531.44|525.72|532.28|526.56|531.44|525.72|240
1745133000000|2025-04-20 07:10:00|531.46|525.74|531.91|526.19|531.92|526.2|530.44|524.72|223
1745133300000|2025-04-20 07:15:00|531.9|526.18|529.3|523.58|532.02|526.3|528.2|522.48|324
1745133600000|2025-04-20 07:20:00|529.33|523.61|529.36|523.64|529.67|523.95|527.99|522.27|472
1745133900000|2025-04-20 07:25:00|529.37|523.65|529.38|523.66|529.93|524.21|529.1|523.38|326
1745134200000|2025-04-20 07:30:00|529.34|523.62|528.55|522.83|529.63|523.91|528.42|522.7|406
1745134500000|2025-04-20 07:35:00|528.53|522.81|529.1|523.38|529.52|523.8|528.31|522.59|331
1745134800000|2025-04-20 07:40:00|528.97|523.25|528.81|523.09|529.3|523.58|528.51|522.79|256
1745135100000|2025-04-20 07:45:00|528.79|523.07|529.18|523.46|529.38|523.66|528.11|522.39|218
1745135400000|2025-04-20 07:50:00|529.2|523.48|529.52|523.8|529.92|524.2|528.96|523.24|267
1745135700000|2025-04-20 07:55:00|529.55|523.83|529.58|523.86|529.79|524.07|529.25|523.53|199
1745136000000|2025-04-20 08:00:00|529.61|523.89|528.86|523.14|529.82|524.1|528.77|523.05|254
1745136300000|2025-04-20 08:05:00|528.89|523.17|528.84|523.12|528.97|523.25|528.38|522.66|269
1745136600000|2025-04-20 08:10:00|528.85|523.13|529.08|523.36|529.18|523.46|528.6|522.88|179
1745136900000|2025-04-20 08:15:00|529.1|523.38|529.56|523.84|530.3|524.58|529.1|523.38|247
1745137200000|2025-04-20 08:20:00|529.55|523.83|529.15|523.43|529.55|523.83|529|523.28|141
1745137500000|2025-04-20 08:25:00|529.14|523.42|528.97|523.25|529.26|523.54|528.32|522.6|202
1745137800000|2025-04-20 08:30:00|529|523.28|527.95|522.23|529.06|523.34|527.86|522.14|213
1745138100000|2025-04-20 08:35:00|527.9|522.18|528.32|522.6|528.56|522.84|527.9|522.18|210
1745138400000|2025-04-20 08:40:00|528.33|522.61|528.33|522.61|528.38|522.66|528.07|522.35|88
1745138700000|2025-04-20 08:45:00|528.32|522.6|527.7|521.98|528.35|522.63|527.27|521.55|136
1745139000000|2025-04-20 08:50:00|527.69|521.97|526.47|520.75|527.7|521.98|526.25|520.53|166
1745139300000|2025-04-20 08:55:00|526.49|520.77|526.67|520.95|526.78|521.06|525.49|519.77|216
1745139600000|2025-04-20 09:00:00|526.69|520.97|526.14|520.42|526.69|520.97|525.57|519.85|210
1745139900000|2025-04-20 09:05:00|526.15|520.43|526.95|521.23|527.19|521.47|525.83|520.11|229
1745140200000|2025-04-20 09:10:00|526.96|521.24|526.9|521.18|527.3|521.58|526.86|521.14|190
1745140500000|2025-04-20 09:15:00|526.67|520.95|527.49|521.77|527.49|521.77|526.48|520.76|179
1745140800000|2025-04-20 09:20:00|527.5|521.78|527.94|522.22|528.07|522.35|527.5|521.78|151
1745141100000|2025-04-20 09:25:00|527.79|522.07|526.75|521.03|527.95|522.23|526.56|520.84|162
1745141400000|2025-04-20 09:30:00|526.7|520.98|526.43|520.71|527.63|521.91|526.41|520.69|239
1745141700000|2025-04-20 09:35:00|526.44|520.72|526.39|520.67|526.52|520.8|526.04|520.32|156
1745142000000|2025-04-20 09:40:00|526.4|520.68|525.78|520.06|526.55|520.83|525.75|520.03|165
1745142300000|2025-04-20 09:45:00|525.72|520|525.35|519.63|525.86|520.14|525.24|519.52|229
1745142600000|2025-04-20 09:50:00|525.34|519.62|525.64|519.92|525.96|520.24|525.12|519.4|269
1745142900000|2025-04-20 09:55:00|525.63|519.91|526.39|520.67|526.57|520.85|525.63|519.91|150
1745143200000|2025-04-20 10:00:00|526.3|520.58|525.41|519.69|526.42|520.7|525.27|519.55|247
1745143500000|2025-04-20 10:05:00|525.4|519.68|525.31|519.59|525.4|519.68|524.53|518.81|189
1745143800000|2025-04-20 10:10:00|525.3|519.58|525.37|519.65|525.81|520.09|525.09|519.37|109
1745144100000|2025-04-20 10:15:00|525.3|519.58|524.74|519.02|525.34|519.62|524.53|518.81|246
1745144400000|2025-04-20 10:20:00|524.78|519.06|524.98|519.26|525.6|519.88|524.46|518.74|205
1745144700000|2025-04-20 10:25:00|524.97|519.25|524.31|518.59|525.08|519.36|524.29|518.57|123
1745145000000|2025-04-20 10:30:00|524.3|518.58|524.37|518.65|524.47|518.75|523.87|518.15|198
1745145300000|2025-04-20 10:35:00|524.3|518.58|523.49|517.77|524.81|519.09|523.23|517.51|219
1745145600000|2025-04-20 10:40:00|523.48|517.76|521.9|516.18|523.58|517.86|520.87|515.15|417
1745145900000|2025-04-20 10:45:00|521.89|516.17|521.47|515.75|522.35|516.63|521.11|515.39|537
1745146200000|2025-04-20 10:50:00|521.49|515.77|519.01|513.29|521.76|516.04|518.48|512.76|647
1745146500000|2025-04-20 10:55:00|519.02|513.3|519.89|514.17|520.63|514.91|519.02|513.3|545
1745146800000|2025-04-20 11:00:00|519.9|514.18|519.79|514.07|520.15|514.43|519.1|513.38|411
1745147100000|2025-04-20 11:05:00|519.8|514.08|519.56|513.84|519.98|514.26|519.09|513.37|268
1745147400000|2025-04-20 11:10:00|519.55|513.83|521.11|515.39|521.66|515.94|519|513.28|353
1745147700000|2025-04-20 11:15:00|521.13|515.41|520.17|514.45|521.15|515.43|519.67|513.95|348
1745148000000|2025-04-20 11:20:00|520.16|514.44|518.48|512.76|520.38|514.66|518.42|512.7|333
1745148300000|2025-04-20 11:25:00|518.47|512.75|518.09|512.37|519|513.28|517.88|512.16|494
1745148600000|2025-04-20 11:30:00|517.89|512.17|518.32|512.6|518.32|512.6|517.11|511.39|505
1745148900000|2025-04-20 11:35:00|518.34|512.62|517.66|511.94|518.89|513.17|517.44|511.72|339
1745149200000|2025-04-20 11:40:00|517.72|512|517.92|512.2|518.83|513.11|517.27|511.55|485
1745149500000|2025-04-20 11:45:00|517.93|512.21|517.66|511.94|518.02|512.3|516.97|511.25|363
1745149800000|2025-04-20 11:50:00|517.71|511.99|518.57|512.85|518.76|513.04|517.55|511.83|467
1745150100000|2025-04-20 11:55:00|518.54|512.82|519.87|514.15|519.92|514.2|518.22|512.5|339
1745150400000|2025-04-20 12:00:00|519.73|514.01|520.87|515.15|520.95|515.23|519.23|513.51|477
1745150700000|2025-04-20 12:05:00|520.89|515.17|521.55|515.83|522.14|516.42|520.6|514.88|222
1745151000000|2025-04-20 12:10:00|521.54|515.82|522.11|516.39|522.26|516.54|521.14|515.42|284
1745151300000|2025-04-20 12:15:00|522.16|516.44|522.15|516.43|522.49|516.77|521.62|515.9|161
1745151600000|2025-04-20 12:20:00|522.14|516.42|522.41|516.69|522.85|517.13|521.8|516.08|197
1745151900000|2025-04-20 12:25:00|522.4|516.68|522.27|516.55|522.42|516.7|521.78|516.06|246
1745152200000|2025-04-20 12:30:00|522.28|516.56|522.91|517.19|522.91|517.19|522|516.28|190
1745152500000|2025-04-20 12:35:00|522.9|517.18|522.8|517.08|523.2|517.48|522.3|516.58|228
1745152800000|2025-04-20 12:40:00|522.79|517.07|521.27|515.55|522.79|517.07|521.24|515.52|156
1745153100000|2025-04-20 12:45:00|521.19|515.47|520.83|515.11|521.32|515.6|520.54|514.82|138
1745153400000|2025-04-20 12:50:00|520.77|515.05|520.62|514.9|520.91|515.19|520.25|514.53|158
1745153700000|2025-04-20 12:55:00|520.5|514.78|520.65|514.93|521.08|515.36|520.4|514.68|186
1745154000000|2025-04-20 13:00:00|520.56|514.84|520.37|514.65|520.56|514.84|519.82|514.1|187
1745154300000|2025-04-20 13:05:00|520.25|514.53|519.42|513.7|520.29|514.57|519.42|513.7|104
1745154600000|2025-04-20 13:10:00|519.22|513.5|518.58|512.86|519.22|513.5|518.28|512.56|166
1745154900000|2025-04-20 13:15:00|518.52|512.8|517.99|512.27|518.83|513.11|517.9|512.18|194
1745155200000|2025-04-20 13:20:00|518.01|512.29|519.13|513.41|519.18|513.46|518.01|512.29|255
1745155500000|2025-04-20 13:25:00|519.04|513.32|519.9|514.18|519.9|514.18|519.03|513.31|204
1745155800000|2025-04-20 13:30:00|519.89|514.17|519.17|513.45|519.94|514.22|519.1|513.38|192
1745156100000|2025-04-20 13:35:00|519.18|513.46|521.45|515.73|521.46|515.74|519.18|513.46|110
1745156400000|2025-04-20 13:40:00|521.44|515.72|521.37|515.65|521.99|516.27|520.97|515.25|156
1745156700000|2025-04-20 13:45:00|521.42|515.7|519.84|514.12|521.48|515.76|519.83|514.11|145
1745157000000|2025-04-20 13:50:00|519.81|514.09|520.56|514.84|520.72|515|519.66|513.94|133
1745157300000|2025-04-20 13:55:00|520.57|514.85|520.87|515.15|521.32|515.6|520.57|514.85|138
1745157600000|2025-04-20 14:00:00|520.88|515.16|520.95|515.23|521.51|515.79|520.27|514.55|239
1745157900000|2025-04-20 14:05:00|520.97|515.25|521.78|516.06|522.3|516.58|520.93|515.21|197
1745158200000|2025-04-20 14:10:00|521.8|516.08|522.75|517.03|523.88|518.16|521.48|515.76|340
1745158500000|2025-04-20 14:15:00|522.7|516.98|522.09|516.37|522.7|516.98|521.68|515.96|264
1745158800000|2025-04-20 14:20:00|522.08|516.36|522.55|516.83|522.93|517.21|521.82|516.1|200
1745159100000|2025-04-20 14:25:00|522.54|516.82|522.71|516.99|522.97|517.25|522.42|516.7|184
1745159400000|2025-04-20 14:30:00|522.7|516.98|524.17|518.45|524.2|518.48|522.7|516.98|221
1745159700000|2025-04-20 14:35:00|524.16|518.44|523.85|518.13|524.16|518.44|523.46|517.74|232
1745160000000|2025-04-20 14:40:00|523.86|518.14|523.45|517.73|524.44|518.72|523.45|517.73|139
1745160300000|2025-04-20 14:45:00|523.53|517.81|523.62|517.9|523.87|518.15|522.76|517.04|133
1745160600000|2025-04-20 14:50:00|523.63|517.91|524.2|518.48|524.39|518.67|523.3|517.58|189
1745160900000|2025-04-20 14:55:00|524.11|518.39|523.8|518.08|524.35|518.63|523.8|518.08|119
1745161200000|2025-04-20 15:00:00|523.79|518.07|524.36|518.64|524.36|518.64|523.56|517.84|133
1745161500000|2025-04-20 15:05:00|524.37|518.65|523.4|517.68|524.44|518.72|523.4|517.68|101
1745161800000|2025-04-20 15:10:00|523.35|517.63|523.94|518.22|524.14|518.42|522.79|517.07|142
1745162100000|2025-04-20 15:15:00|524.01|518.29|523.01|517.29|524.24|518.52|522.76|517.04|264
1745162400000|2025-04-20 15:20:00|522.99|517.27|522.52|516.8|523.43|517.71|522.5|516.78|193
1745162700000|2025-04-20 15:25:00|522.5|516.78|521.92|516.2|522.65|516.93|521.88|516.16|204
1745163000000|2025-04-20 15:30:00|521.89|516.17|522.75|517.03|522.86|517.14|521.83|516.11|205
1745163300000|2025-04-20 15:35:00|522.76|517.04|523.2|517.48|523.77|518.05|522.76|517.04|190
1745163600000|2025-04-20 15:40:00|523.21|517.49|523.28|517.56|523.37|517.65|522.52|516.8|169
1745163900000|2025-04-20 15:45:00|523.27|517.55|523.31|517.59|523.86|518.14|522.93|517.21|183
1745164200000|2025-04-20 15:50:00|523.3|517.58|521.29|515.57|523.3|517.58|521.29|515.57|252
1745164500000|2025-04-20 15:55:00|521.32|515.6|522.74|517.02|522.74|517.02|521.29|515.57|141
1745164800000|2025-04-20 16:00:00|522.73|517.01|523.04|517.32|523.56|517.84|522.35|516.63|361
1745165100000|2025-04-20 16:05:00|523.07|517.35|524.22|518.5|524.74|519.02|522.91|517.19|349
1745165400000|2025-04-20 16:10:00|524.24|518.52|525.07|519.35|525.17|519.45|523.82|518.1|266
1745165700000|2025-04-20 16:15:00|525.05|519.33|525.57|519.85|525.71|519.99|524.51|518.79|298
1745166000000|2025-04-20 16:20:00|525.56|519.84|525.9|520.18|526.92|521.2|525.45|519.73|333
1745166300000|2025-04-20 16:25:00|525.94|520.22|525.64|519.92|525.97|520.25|525.4|519.68|252
1745166600000|2025-04-20 16:30:00|525.52|519.8|525.39|519.67|526.04|520.32|524.87|519.15|256
1745166900000|2025-04-20 16:35:00|525.4|519.68|526.02|520.3|526.22|520.5|525.4|519.68|146
1745167200000|2025-04-20 16:40:00|526|520.28|525.86|520.14|526.3|520.58|525.19|519.47|208
1745167500000|2025-04-20 16:45:00|525.84|520.12|526.07|520.35|526.76|521.04|525.76|520.04|162
1745167800000|2025-04-20 16:50:00|526.05|520.33|526.16|520.44|526.46|520.74|525.65|519.93|161
1745168100000|2025-04-20 16:55:00|526.15|520.43|527.12|521.4|527.27|521.55|526.14|520.42|90
1745168400000|2025-04-20 17:00:00|527.13|521.41|527.5|521.78|527.81|522.09|527.13|521.41|136
1745168700000|2025-04-20 17:05:00|527.47|521.75|526.84|521.12|527.59|521.87|526.35|520.63|172
1745169000000|2025-04-20 17:10:00|526.85|521.13|525.97|520.25|527.07|521.35|525.91|520.19|160
1745169300000|2025-04-20 17:15:00|525.96|520.24|526.21|520.49|526.33|520.61|525.85|520.13|171
1745169600000|2025-04-20 17:20:00|526.22|520.5|525.52|519.8|526.56|520.84|525.47|519.75|130
1745169900000|2025-04-20 17:25:00|525.48|519.76|525.38|519.66|525.5|519.78|525.03|519.31|133
1745170200000|2025-04-20 17:30:00|525.39|519.67|525.25|519.53|526.26|520.54|524.96|519.24|204
1745170500000|2025-04-20 17:35:00|525.28|519.56|524.65|518.93|525.53|519.81|524.4|518.68|154
1745170800000|2025-04-20 17:40:00|524.64|518.92|525.24|519.52|525.29|519.57|524.58|518.86|61
1745171100000|2025-04-20 17:45:00|525.25|519.53|526.29|520.57|526.29|520.57|524.83|519.11|132
1745171400000|2025-04-20 17:50:00|526.32|520.6|525.74|520.02|526.34|520.62|525.54|519.82|82
1745171700000|2025-04-20 17:55:00|525.73|520.01|525.67|519.95|525.76|520.04|525.35|519.63|83
1745172000000|2025-04-20 18:00:00|525.65|519.93|525.48|519.76|525.85|520.13|525.14|519.42|141
1745172300000|2025-04-20 18:05:00|525.5|519.78|526.65|520.93|527.15|521.43|525.5|519.78|209
1745172600000|2025-04-20 18:10:00|526.79|521.07|527.06|521.34|527.18|521.46|526.78|521.06|109
1745172900000|2025-04-20 18:15:00|527.05|521.33|527.16|521.44|527.61|521.89|526.84|521.12|154
1745173200000|2025-04-20 18:20:00|527.13|521.41|526.35|520.63|527.48|521.76|526.35|520.63|117
1745173500000|2025-04-20 18:25:00|526.36|520.64|526.47|520.75|526.68|520.96|526.36|520.64|93
1745173800000|2025-04-20 18:30:00|526.48|520.76|525.87|520.15|526.75|521.03|525.87|520.15|169
1745174100000|2025-04-20 18:35:00|525.78|520.06|526.06|520.34|526.06|520.34|525.19|519.47|191
1745174400000|2025-04-20 18:40:00|526.04|520.32|526|520.28|526.04|520.32|525.36|519.64|97
1745174700000|2025-04-20 18:45:00|525.99|520.27|525.73|520.01|526|520.28|525.34|519.62|146
1745175000000|2025-04-20 18:50:00|525.74|520.02|526.24|520.52|526.32|520.6|525.68|519.96|124
1745175300000|2025-04-20 18:55:00|526.26|520.54|526.48|520.76|526.55|520.83|525.98|520.26|83
1745175600000|2025-04-20 19:00:00|526.47|520.75|526.02|520.3|526.67|520.95|525.63|519.91|121
1745175900000|2025-04-20 19:05:00|526.04|520.32|526.65|520.93|526.67|520.95|525.95|520.23|152
1745176200000|2025-04-20 19:10:00|526.62|520.9|526.82|521.1|527.16|521.44|526.56|520.84|111
1745176500000|2025-04-20 19:15:00|526.84|521.12|527.85|522.13|527.85|522.13|526.84|521.12|105
1745176800000|2025-04-20 19:20:00|527.86|522.14|527.75|522.03|527.99|522.27|527.41|521.69|208
1745177100000|2025-04-20 19:25:00|527.76|522.04|527.83|522.11|527.85|522.13|527.28|521.56|183
1745177400000|2025-04-20 19:30:00|527.84|522.12|531.5|518.78|532.15|522.4|527.54|518.73|250
1745177700000|2025-04-20 19:35:00|531.51|518.79|531.55|518.83|532.17|519.45|531.32|518.6|223
1745178000000|2025-04-20 19:40:00|531.61|518.89|532.31|519.59|532.31|519.59|531.61|518.89|240
1745178300000|2025-04-20 19:45:00|532.32|519.6|532.76|520.04|532.88|520.16|532.07|519.35|256
1745178600000|2025-04-20 19:50:00|532.66|519.94|533.19|520.47|533.34|520.62|532.58|519.86|321
1745178900000|2025-04-20 19:55:00|533.25|520.53|533.45|520.73|533.45|520.73|532.88|520.16|222
1745179200000|2025-04-20 20:00:00|533.46|520.74|534.69|521.97|534.69|521.97|533.1|520.38|244
1745179500000|2025-04-20 20:05:00|534.68|521.96|535.98|523.26|536.09|523.37|534.45|521.73|285
1745179800000|2025-04-20 20:10:00|535.97|523.25|536.46|523.74|536.46|523.74|534.85|522.13|252
1745180100000|2025-04-20 20:15:00|536.49|523.77|538.24|525.52|538.45|525.73|536.17|523.45|225
1745180400000|2025-04-20 20:20:00|538.25|525.53|537.71|524.99|538.73|526.01|537.15|524.43|402
1745180700000|2025-04-20 20:25:00|537.7|524.98|537.78|525.06|537.94|525.22|536.71|523.99|261
1745181000000|2025-04-20 20:30:00|537.79|525.07|536.55|523.83|538.22|525.5|536.55|523.83|320
1745181300000|2025-04-20 20:35:00|536.66|523.94|536.46|523.74|537.24|524.52|536.36|523.64|225
1745181600000|2025-04-20 20:40:00|536.47|523.75|535.98|523.26|537.39|524.67|535.98|523.26|274
1745181900000|2025-04-20 20:45:00|535.99|523.27|534.89|522.17|536.58|523.86|534.89|522.17|225
1745182200000|2025-04-20 20:50:00|534.88|522.16|534.06|521.34|535.14|522.42|534.05|521.33|181
1745182500000|2025-04-20 20:55:00|534.07|521.35|530.95|525.23|534.3|525.23|530.77|520.69|149
1745182800000|2025-04-20 21:00:00|530.98|525.26|529.53|523.81|531.17|525.45|529.41|523.69|279
1745183100000|2025-04-20 21:05:00|529.57|523.85|529.45|523.73|529.82|524.1|529.41|523.69|114
1745183400000|2025-04-20 21:10:00|529.42|523.7|529.22|523.5|529.42|523.7|528.79|523.07|155
1745183700000|2025-04-20 21:15:00|529.2|523.48|529.09|523.37|529.81|524.09|528.42|522.7|275
1745184000000|2025-04-20 21:20:00|529.07|523.35|528.63|522.91|529.44|523.72|528.44|522.72|117
1745184300000|2025-04-20 21:25:00|528.64|522.92|528.75|523.03|529.08|523.36|528.49|522.77|127
1745184600000|2025-04-20 21:30:00|528.76|523.04|530.27|524.55|530.27|524.55|528.76|523.04|133
1745184900000|2025-04-20 21:35:00|530.36|524.64|529.89|524.17|530.41|524.69|529.51|523.79|161
1745185200000|2025-04-20 21:40:00|529.9|524.18|529.71|523.99|529.91|524.19|529.38|523.66|142
1745185500000|2025-04-20 21:45:00|529.72|524|529.3|523.58|529.77|524.05|529.15|523.43|71
1745185800000|2025-04-20 21:50:00|529.33|523.61|529|523.28|529.34|523.62|528.89|523.17|51
1745186100000|2025-04-20 21:55:00|528.94|523.22|528.5|522.78|529.01|523.29|527.74|522.02|134
1745186400000|2025-04-20 22:00:00|528.49|522.77|526.42|520.7|528.57|522.85|526.39|520.67|382
1745186700000|2025-04-20 22:05:00|526.41|520.69|525.23|519.51|526.45|520.73|525.14|519.42|235
1745187000000|2025-04-20 22:10:00|525.24|519.52|525.59|519.87|525.92|520.2|524.79|519.07|326
1745187300000|2025-04-20 22:15:00|525.6|519.88|525.23|519.51|525.74|520.02|524.6|518.88|282
1745187600000|2025-04-20 22:20:00|525.22|519.5|523.05|517.33|525.22|519.5|522.93|517.21|307
1745187900000|2025-04-20 22:25:00|523.1|517.38|523.22|517.5|523.63|517.91|523.08|517.36|212
1745188200000|2025-04-20 22:30:00|523.21|517.49|523.54|517.82|523.54|517.82|522.99|517.27|205
1745188500000|2025-04-20 22:35:00|523.53|517.81|523.97|518.25|524.18|518.46|523.27|517.55|167
1745188800000|2025-04-20 22:40:00|523.91|518.19|524.07|518.35|524.37|518.65|523.58|517.86|187
1745189100000|2025-04-20 22:45:00|524.08|518.36|523.89|518.17|524.28|518.56|523.62|517.9|164
1745189400000|2025-04-20 22:50:00|523.87|518.15|524.05|518.33|524.33|518.61|523.57|517.85|136
1745189700000|2025-04-20 22:55:00|524.01|518.29|524.32|518.6|524.57|518.85|523.96|518.24|122
1745190000000|2025-04-20 23:00:00|524.31|518.59|525.89|520.17|525.89|520.17|524.15|518.43|288
1745190300000|2025-04-20 23:05:00|525.73|520.01|525.71|519.99|526.24|520.52|525.35|519.63|225
1745190600000|2025-04-20 23:10:00|525.73|520.01|526.16|520.44|526.27|520.55|525.38|519.66|195
1745190900000|2025-04-20 23:15:00|526.17|520.45|526.72|521|527.18|521.46|525.92|520.2|301
1745191200000|2025-04-20 23:20:00|526.58|520.86|526.19|520.47|527.09|521.37|525.9|520.18|274
1745191500000|2025-04-20 23:25:00|526.24|520.52|526.15|520.43|526.48|520.76|525.88|520.16|282
1745191800000|2025-04-20 23:30:00|526.17|520.45|525.49|519.77|526.56|520.84|525.29|519.57|294
1745192100000|2025-04-20 23:35:00|525.51|519.79|525.44|519.72|526.08|520.36|525.28|519.56|146
1745192400000|2025-04-20 23:40:00|525.39|519.67|525.99|520.27|526.01|520.29|525.07|519.35|177
1745192700000|2025-04-20 23:45:00|525.98|520.26|526.57|520.85|526.71|520.99|525.89|520.17|159
1745193000000|2025-04-20 23:50:00|526.58|520.86|527.12|521.4|527.12|521.4|526.58|520.86|139
1745193300000|2025-04-20 23:55:00|527.11|521.39|526.83|521.11|527.31|521.59|526.77|521.05|180
1745193600000|2025-04-21 00:00:00|526.9|521.18|528.09|522.37|528.09|522.37|526.9|521.18|349
1745193900000|2025-04-21 00:05:00|528.16|522.44|529.42|523.7|529.71|523.99|528.16|522.44|301
1745194200000|2025-04-21 00:10:00|529.43|523.71|529.18|523.46|529.89|524.17|528.82|523.1|232
1745194500000|2025-04-21 00:15:00|529.19|523.47|531.59|525.87|531.76|526.04|529.19|523.47|400
1745194800000|2025-04-21 00:20:00|531.45|525.73|531.92|526.2|532.12|526.4|531.24|525.52|305
1745195100000|2025-04-21 00:25:00|531.91|526.19|536.7|530.98|537.71|531.99|531.88|526.16|615
1745195400000|2025-04-21 00:30:00|536.69|530.97|541.58|535.86|542.03|536.31|536.69|530.97|737
1745195700000|2025-04-21 00:35:00|541.56|535.84|537.91|532.19|541.79|536.07|537.47|531.75|642
1745196000000|2025-04-21 00:40:00|537.92|532.2|540.74|535.02|541.92|536.2|537.9|532.18|551
1745196300000|2025-04-21 00:45:00|540.75|535.03|542.44|536.72|543.39|537.67|540.7|534.98|536
1745196600000|2025-04-21 00:50:00|542.43|536.71|540.6|534.88|542.45|536.73|540.1|534.38|590
1745196900000|2025-04-21 00:55:00|540.71|534.99|539.12|533.4|540.93|535.21|538.72|533|511
1745197200000|2025-04-21 01:00:00|539.23|533.51|540.81|535.09|541.87|536.15|539.23|533.51|635
1745197500000|2025-04-21 01:05:00|540.8|535.08|540.49|534.77|542.74|537.02|539.89|534.17|613
1745197800000|2025-04-21 01:10:00|540.45|534.73|539.73|534.01|540.45|534.73|538.56|532.84|546
1745198100000|2025-04-21 01:15:00|539.74|534.02|539.91|534.19|540.65|534.93|539.37|533.65|473
1745198400000|2025-04-21 01:20:00|539.93|534.21|540.31|534.59|540.76|535.04|539.54|533.82|347
1745198700000|2025-04-21 01:25:00|540.24|534.52|540.47|534.75|541.42|535.7|540.11|534.39|248
1745199000000|2025-04-21 01:30:00|540.39|534.67|540.93|535.21|541.11|535.39|539.92|534.2|369
1745199300000|2025-04-21 01:35:00|540.92|535.2|541.87|536.15|542.63|536.91|540.87|535.15|388
1745199600000|2025-04-21 01:40:00|541.88|536.16|541.5|535.78|542.39|536.67|541.11|535.39|269
1745199900000|2025-04-21 01:45:00|541.56|535.84|543.92|538.2|543.92|538.2|541.49|535.77|360
1745200200000|2025-04-21 01:50:00|543.93|538.21|543.5|537.78|544.84|539.12|543.46|537.74|347
1745200500000|2025-04-21 01:55:00|543.35|537.63|543.54|537.82|544.57|538.85|543.16|537.44|369
1745200800000|2025-04-21 02:00:00|543.56|537.84|543.51|537.79|544.86|539.14|543.01|537.29|505
1745201100000|2025-04-21 02:05:00|543.55|537.83|545.19|539.47|547.49|541.77|543.51|537.79|559
1745201400000|2025-04-21 02:10:00|545.33|539.61|544.42|538.7|545.58|539.86|543.71|537.99|363
1745201700000|2025-04-21 02:15:00|544.41|538.69|545.2|539.48|545.4|539.68|543.49|537.77|462
1745202000000|2025-04-21 02:20:00|545.09|539.37|545.28|539.56|546.36|540.64|544.69|538.97|507
1745202300000|2025-04-21 02:25:00|545.27|539.55|543.89|538.17|545.27|539.55|543.77|538.05|267
1745202600000|2025-04-21 02:30:00|543.92|538.2|544.86|539.14|546.6|540.88|543.83|538.11|405
1745202900000|2025-04-21 02:35:00|544.9|539.18|542.58|536.86|544.93|539.21|542.2|536.48|380
1745203200000|2025-04-21 02:40:00|542.6|536.88|541.74|536.02|542.92|537.2|540.42|534.7|522
1745203500000|2025-04-21 02:45:00|541.75|536.03|541.68|535.96|542.38|536.66|541.27|535.55|505
1745203800000|2025-04-21 02:50:00|541.69|535.97|542.88|537.16|543.34|537.62|541.69|535.97|370
1745204100000|2025-04-21 02:55:00|542.9|537.18|542.2|536.48|543.39|537.67|542.02|536.3|324
1745204400000|2025-04-21 03:00:00|542.23|536.51|544.33|538.61|544.4|538.68|542.23|536.51|387
1745204700000|2025-04-21 03:05:00|544.29|538.57|543.32|537.6|544.7|538.98|543.31|537.59|355
1745205000000|2025-04-21 03:10:00|543.31|537.59|542.44|536.72|543.51|537.79|542.28|536.56|217
1745205300000|2025-04-21 03:15:00|542.43|536.71|543.87|538.15|543.87|538.15|542.43|536.71|256
1745205600000|2025-04-21 03:20:00|543.86|538.14|543.15|537.43|544.36|538.64|542.76|537.04|221
1745205900000|2025-04-21 03:25:00|543.16|537.44|542.71|536.99|543.72|538|542.23|536.51|141
1745206200000|2025-04-21 03:30:00|542.74|537.02|544.04|538.32|544.56|538.84|542.74|537.02|243
1745206500000|2025-04-21 03:35:00|544.01|538.29|545.01|539.29|545.02|539.3|543.94|538.22|262
1745206800000|2025-04-21 03:40:00|545.05|539.33|544.07|538.35|545.08|539.36|543.79|538.07|174
1745207100000|2025-04-21 03:45:00|544.09|538.37|543.23|537.51|544.42|538.7|543.23|537.51|214
1745207400000|2025-04-21 03:50:00|543.15|537.43|542.5|536.78|543.33|537.61|542.45|536.73|100
1745207700000|2025-04-21 03:55:00|542.52|536.8|542.79|537.07|543.17|537.45|542.08|536.36|236
1745208000000|2025-04-21 04:00:00|542.81|537.09|544.1|538.38|544.12|538.4|542.68|536.96|246
1745208300000|2025-04-21 04:05:00|544.14|538.42|544.21|538.49|544.36|538.64|543.01|537.29|189
1745208600000|2025-04-21 04:10:00|544.23|538.51|543.87|538.15|544.56|538.84|543.59|537.87|279
1745208900000|2025-04-21 04:15:00|543.71|537.99|542.22|536.5|543.83|538.11|541.68|535.96|361
1745209200000|2025-04-21 04:20:00|542.23|536.51|542.49|536.77|542.95|537.23|542|536.28|247
1745209500000|2025-04-21 04:25:00|542.3|536.58|541.64|535.92|542.58|536.86|541.64|535.92|197
1745209800000|2025-04-21 04:30:00|541.62|535.9|542.16|536.44|542.27|536.55|541.29|535.57|292
1745210100000|2025-04-21 04:35:00|542|536.28|541.62|535.9|542.17|536.45|540.99|535.27|239
1745210400000|2025-04-21 04:40:00|541.67|535.95|542.3|536.58|542.58|536.86|541.62|535.9|196
1745210700000|2025-04-21 04:45:00|542.14|536.42|544.12|538.4|544.37|538.65|542.14|536.42|327
1745211000000|2025-04-21 04:50:00|544.08|538.36|544.69|538.97|544.82|539.1|543.95|538.23|159
1745211300000|2025-04-21 04:55:00|544.7|538.98|545.25|539.53|545.35|539.63|544.66|538.94|177
1745211600000|2025-04-21 05:00:00|545.27|539.55|544.63|538.91|545.64|539.92|544.04|538.32|249
1745211900000|2025-04-21 05:05:00|544.67|538.95|544.73|539.01|545.63|539.91|544.09|538.37|285
1745212200000|2025-04-21 05:10:00|544.76|539.04|544.48|538.76|544.93|539.21|544.31|538.59|212
1745212500000|2025-04-21 05:15:00|544.4|538.68|545.47|539.75|545.67|539.95|544.4|538.68|252
1745212800000|2025-04-21 05:20:00|545.46|539.74|545.54|539.82|545.78|540.06|544.98|539.26|254
1745213100000|2025-04-21 05:25:00|545.55|539.83|545.99|540.27|546.04|540.32|545.06|539.34|221
1745213400000|2025-04-21 05:30:00|546.02|540.3|545.79|540.07|546.28|540.56|545.2|539.48|280
1745213700000|2025-04-21 05:35:00|545.65|539.93|544.44|538.72|545.69|539.97|544.44|538.72|206
1745214000000|2025-04-21 05:40:00|544.42|538.7|545.64|539.92|545.65|539.93|544.41|538.69|124
1745214300000|2025-04-21 05:45:00|545.47|539.75|548.49|542.77|548.7|542.98|545.47|539.75|375
1745214600000|2025-04-21 05:50:00|548.5|542.78|548.41|542.69|550.43|544.71|548.41|542.69|431
1745214900000|2025-04-21 05:55:00|548.4|542.68|547.4|541.68|548.82|543.1|547.4|541.68|295
1745215200000|2025-04-21 06:00:00|547.43|541.71|548.22|542.5|549.18|543.46|547.43|541.71|261
1745215500000|2025-04-21 06:05:00|548.21|542.49|549.51|543.79|549.51|543.79|547.62|541.9|143
1745215800000|2025-04-21 06:10:00|549.54|543.82|550.68|544.96|550.75|545.03|549.54|543.82|179
1745216100000|2025-04-21 06:15:00|550.67|544.95|551.35|545.63|552.42|546.7|550.57|544.85|332
1745216400000|2025-04-21 06:20:00|551.36|545.64|549.97|544.25|551.38|545.66|549.94|544.22|290
1745216700000|2025-04-21 06:25:00|549.94|544.22|550.25|544.53|550.25|544.53|548.97|543.25|265
1745217000000|2025-04-21 06:30:00|550.26|544.54|549.17|543.45|550.45|544.73|549.06|543.34|199
1745217300000|2025-04-21 06:35:00|549.14|543.42|547.92|542.2|549.32|543.6|547.14|541.42|214
1745217600000|2025-04-21 06:40:00|547.89|542.17|547.82|542.1|548.44|542.72|547.41|541.69|203
1745217900000|2025-04-21 06:45:00|547.81|542.09|548.42|542.7|548.74|543.02|547.77|542.05|173
1745218200000|2025-04-21 06:50:00|548.4|542.68|547.21|541.49|548.41|542.69|546.8|541.08|197
1745218500000|2025-04-21 06:55:00|547.2|541.48|547.7|541.98|547.89|542.17|547.08|541.36|241
1745218800000|2025-04-21 07:00:00|547.62|541.9|548.12|542.4|548.64|542.92|547.59|541.87|213
1745219100000|2025-04-21 07:05:00|548.13|542.41|547.32|541.6|548.43|542.71|547.06|541.34|198
1745219400000|2025-04-21 07:10:00|547.31|541.59|547.18|541.46|547.4|541.68|545.97|540.25|245
1745219700000|2025-04-21 07:15:00|547.17|541.45|547.66|541.94|547.8|542.08|546.74|541.02|213
1745220000000|2025-04-21 07:20:00|547.67|541.95|546.38|540.66|547.7|541.98|546.38|540.66|191
1745220300000|2025-04-21 07:25:00|546.39|540.67|546.29|540.57|546.61|540.89|546|540.28|226
1745220600000|2025-04-21 07:30:00|546.32|540.6|548.41|542.69|548.41|542.69|546.32|540.6|266
1745220900000|2025-04-21 07:35:00|548.4|542.68|548.83|543.11|548.88|543.16|548.28|542.56|233
1745221200000|2025-04-21 07:40:00|548.84|543.12|548.8|543.08|548.86|543.14|548.04|542.32|265
1745221500000|2025-04-21 07:45:00|548.83|543.11|548.42|542.7|550.04|544.32|548.38|542.66|229
1745221800000|2025-04-21 07:50:00|548.44|542.72|548.6|542.88|548.64|542.92|548.17|542.45|147
1745222100000|2025-04-21 07:55:00|548.34|542.62|548.42|542.7|548.48|542.76|548.12|542.4|150
1745222400000|2025-04-21 08:00:00|548.44|542.72|550.39|544.67|550.62|544.9|548.44|542.72|219
1745222700000|2025-04-21 08:05:00|550.38|544.66|550.08|544.36|550.9|545.18|550.08|544.36|200
1745223000000|2025-04-21 08:10:00|550.07|544.35|549.69|543.97|550.39|544.67|549.06|543.34|148
1745223300000|2025-04-21 08:15:00|549.66|543.94|548.99|543.27|549.68|543.96|548.68|542.96|187
1745223600000|2025-04-21 08:20:00|549.01|543.29|549.67|543.95|550.03|544.31|548.9|543.18|222
1745223900000|2025-04-21 08:25:00|549.59|543.87|549.64|543.92|550.5|544.78|549.58|543.86|171
1745224200000|2025-04-21 08:30:00|549.65|543.93|549.48|543.76|550.3|544.58|548.98|543.26|324
1745224500000|2025-04-21 08:35:00|549.43|543.71|549.68|543.96|550.3|544.58|549.24|543.52|236
1745224800000|2025-04-21 08:40:00|549.7|543.98|549.62|543.9|549.85|544.13|549.24|543.52|151
1745225100000|2025-04-21 08:45:00|549.63|543.91|549.54|543.82|549.63|543.91|548.91|543.19|213
1745225400000|2025-04-21 08:50:00|549.56|543.84|550.33|544.61|550.58|544.86|549.54|543.82|160
1745225700000|2025-04-21 08:55:00|550.35|544.63|549.48|543.76|550.44|544.72|549.42|543.7|151
1745226000000|2025-04-21 09:00:00|549.51|543.79|550.1|544.38|550.56|544.84|549.36|543.64|285
1745226300000|2025-04-21 09:05:00|550.13|544.41|549.16|543.44|550.85|545.13|548.74|543.02|279
1745226600000|2025-04-21 09:10:00|549.18|543.46|548.38|542.66|549.18|543.46|548|542.28|363
1745226900000|2025-04-21 09:15:00|548.4|542.68|547.49|541.77|548.55|542.83|547.14|541.42|336
1745227200000|2025-04-21 09:20:00|547.47|541.75|547.8|542.08|547.8|542.08|547.26|541.54|162
1745227500000|2025-04-21 09:25:00|547.85|542.13|547.26|541.54|548.45|542.73|546.87|541.15|232
1745227800000|2025-04-21 09:30:00|547.3|541.58|545.12|539.4|547.96|542.24|545.12|539.4|327
1745228100000|2025-04-21 09:35:00|545.13|539.41|546.17|540.45|546.69|540.97|545.13|539.41|328
1745228400000|2025-04-21 09:40:00|546.1|540.38|545.31|539.59|546.64|540.92|545.28|539.56|256
1745228700000|2025-04-21 09:45:00|545.36|539.64|546.11|540.39|546.61|540.89|545.05|539.33|283
1745229000000|2025-04-21 09:50:00|546.13|540.41|546.01|540.29|546.37|540.65|545.27|539.55|290
1745229300000|2025-04-21 09:55:00|545.97|540.25|546.35|540.63|546.37|540.65|545.58|539.86|199
1745229600000|2025-04-21 10:00:00|546.36|540.64|545.98|540.26|546.82|541.1|545.89|540.17|298
1745229900000|2025-04-21 10:05:00|545.97|540.25|545.34|539.62|546.02|540.3|545.21|539.49|307
1745230200000|2025-04-21 10:10:00|545.35|539.63|545.31|539.59|545.67|539.95|544.7|538.98|242
1745230500000|2025-04-21 10:15:00|545.33|539.61|545.33|539.61|546.06|540.34|545.08|539.36|296
1745230800000|2025-04-21 10:20:00|545.32|539.6|545.76|540.04|546.55|540.83|545.32|539.6|212
1745231100000|2025-04-21 10:25:00|545.77|540.05|544.71|538.99|545.85|540.13|544.55|538.83|266
1745231400000|2025-04-21 10:30:00|544.72|539|543.98|538.26|545.1|539.38|543.53|537.81|317
1745231700000|2025-04-21 10:35:00|543.97|538.25|545.27|539.55|545.4|539.68|543.81|538.09|194
1745232000000|2025-04-21 10:40:00|545.28|539.56|545.47|539.75|545.52|539.8|544.64|538.92|120
1745232300000|2025-04-21 10:45:00|545.5|539.78|545.65|539.93|545.75|540.03|544.96|539.24|178
1745232600000|2025-04-21 10:50:00|545.66|539.94|546.53|540.81|546.9|541.18|545.64|539.92|186
1745232900000|2025-04-21 10:55:00|546.52|540.8|547.25|541.53|548.07|542.35|546.35|540.63|268
1745233200000|2025-04-21 11:00:00|547.31|541.59|546.24|540.52|547.44|541.72|546.06|540.34|237
1745233500000|2025-04-21 11:05:00|546.11|540.39|545.59|539.87|546.11|540.39|545.58|539.86|137
1745233800000|2025-04-21 11:10:00|545.62|539.9|545.72|540|546.05|540.33|545.14|539.42|174
1745234100000|2025-04-21 11:15:00|545.71|539.99|543.41|537.69|545.71|539.99|543.4|537.68|419
1745234400000|2025-04-21 11:20:00|543.39|537.67|541.63|535.91|543.66|537.94|541.44|535.72|489
1745234700000|2025-04-21 11:25:00|541.62|535.9|542.76|537.04|542.76|537.04|541.2|535.48|391
1745235000000|2025-04-21 11:30:00|542.71|536.99|543.31|537.59|543.38|537.66|542.11|536.39|253
1745235300000|2025-04-21 11:35:00|543.36|537.64|543.25|537.53|543.67|537.95|543.18|537.46|279
1745235600000|2025-04-21 11:40:00|543.24|537.52|543.89|538.17|544.01|538.29|543.2|537.48|138
1745235900000|2025-04-21 11:45:00|543.91|538.19|543.68|537.96|544.85|539.13|543.25|537.53|226
1745236200000|2025-04-21 11:50:00|543.7|537.98|543.61|537.89|543.99|538.27|543.11|537.39|176
1745236500000|2025-04-21 11:55:00|543.6|537.88|543.77|538.05|543.99|538.27|543.32|537.6|150
1745236800000|2025-04-21 12:00:00|543.76|538.04|544.63|538.91|544.75|539.03|543.69|537.97|296
1745237100000|2025-04-21 12:05:00|544.67|538.95|544.85|539.13|545.12|539.4|543.65|537.93|371
1745237400000|2025-04-21 12:10:00|544.84|539.12|545.64|539.92|545.72|540|544.45|538.73|376
1745237700000|2025-04-21 12:15:00|545.63|539.91|545.27|539.55|545.93|540.21|544.74|539.02|302
1745238000000|2025-04-21 12:20:00|545.29|539.57|545.21|539.49|546.37|540.65|545.04|539.32|421
1745238300000|2025-04-21 12:25:00|545.24|539.52|545.63|539.91|545.63|539.91|544.64|538.92|301
1745238600000|2025-04-21 12:30:00|545.62|539.9|545.37|539.65|546.42|540.7|545|539.28|293
1745238900000|2025-04-21 12:35:00|545.36|539.64|546.05|540.33|546.24|540.52|545.04|539.32|289
1745239200000|2025-04-21 12:40:00|546.06|540.34|545.06|539.34|546.08|540.36|544.74|539.02|232
1745239500000|2025-04-21 12:45:00|545.08|539.36|545.35|539.63|545.84|540.12|544.81|539.09|287
1745239800000|2025-04-21 12:50:00|545.36|539.64|544.42|538.7|545.55|539.83|544.06|538.34|253
1745240100000|2025-04-21 12:55:00|544.44|538.72|543.83|538.11|544.48|538.76|543.74|538.02|169
1745240400000|2025-04-21 13:00:00|543.82|538.1|542.94|537.22|544.21|538.49|542.46|536.74|294
1745240700000|2025-04-21 13:05:00|543.01|537.29|542.37|536.65|543.66|537.94|542.25|536.53|364
1745241000000|2025-04-21 13:10:00|542.2|536.48|543.5|537.78|543.58|537.86|542.2|536.48|325
1745241300000|2025-04-21 13:15:00|543.52|537.8|543.58|537.86|544.08|538.36|543.51|537.79|228
1745241600000|2025-04-21 13:20:00|543.6|537.88|545.06|539.34|545.8|540.08|543.32|537.6|405
1745241900000|2025-04-21 13:25:00|545.01|539.29|545.45|539.73|545.46|539.74|544.49|538.77|275
1745242200000|2025-04-21 13:30:00|545.46|539.74|546.03|540.31|546.81|541.09|545.08|539.36|641
1745242500000|2025-04-21 13:35:00|546.04|540.32|546.59|540.87|546.75|541.03|543.02|537.3|618
1745242800000|2025-04-21 13:40:00|546.65|540.93|544.89|539.17|546.98|541.26|544.15|538.43|558
1745243100000|2025-04-21 13:45:00|544.9|539.18|545.65|539.93|545.72|540|543.68|537.96|652
1745243400000|2025-04-21 13:50:00|545.73|540.01|544.35|538.63|546.17|540.45|544.3|538.58|450
1745243700000|2025-04-21 13:55:00|544.36|538.64|541.82|536.1|544.41|538.69|541.8|536.08|553
1745244000000|2025-04-21 14:00:00|541.79|536.07|542.58|536.86|542.74|537.02|540.83|535.11|606
1745244300000|2025-04-21 14:05:00|542.57|536.85|542.64|536.92|542.69|536.97|541.72|536|486
1745244600000|2025-04-21 14:10:00|542.63|536.91|544.59|538.87|544.68|538.96|542.61|536.89|396
1745244900000|2025-04-21 14:15:00|544.63|538.91|545.15|539.43|545.25|539.53|543.46|537.74|457
1745245200000|2025-04-21 14:20:00|545.16|539.44|547.74|542.02|549.44|543.72|545.16|539.44|717
1745245500000|2025-04-21 14:25:00|547.75|542.03|549.45|543.73|549.61|543.89|547.75|542.03|563
1745245800000|2025-04-21 14:30:00|549.44|543.72|547.33|541.61|550.49|544.77|546.84|541.12|702
1745246100000|2025-04-21 14:35:00|547.34|541.62|547.92|542.2|548.15|542.43|546|540.28|624
1745246400000|2025-04-21 14:40:00|547.91|542.19|546.67|540.95|549.22|543.5|546|540.28|548
1745246700000|2025-04-21 14:45:00|546.68|540.96|544.96|539.24|547.45|541.73|544.47|538.75|569
1745247000000|2025-04-21 14:50:00|544.98|539.26|547.39|541.67|547.59|541.87|544.66|538.94|534
1745247300000|2025-04-21 14:55:00|547.4|541.68|547.96|542.24|548.3|542.58|546.95|541.23|479
1745247600000|2025-04-21 15:00:00|547.98|542.26|546.54|540.82|548.39|542.67|545.93|540.21|478
1745247900000|2025-04-21 15:05:00|546.56|540.84|545.56|539.84|546.75|541.03|544.01|538.29|471
1745248200000|2025-04-21 15:10:00|545.45|539.73|543.97|538.25|545.76|540.04|543.95|538.23|451
1745248500000|2025-04-21 15:15:00|543.9|538.18|546.69|540.97|547.17|541.45|543.9|538.18|498
1745248800000|2025-04-21 15:20:00|546.68|540.96|545.71|539.99|546.97|541.25|544.84|539.12|450
1745249100000|2025-04-21 15:25:00|545.78|540.06|546.04|540.32|546.79|541.07|545.58|539.86|306
1745249400000|2025-04-21 15:30:00|546.05|540.33|545.64|539.92|546.68|540.96|545.08|539.36|492
1745249700000|2025-04-21 15:35:00|545.63|539.91|544.97|539.25|545.77|540.05|544.31|538.59|300
1745250000000|2025-04-21 15:40:00|544.98|539.26|543.74|538.02|545.31|539.59|543.71|537.99|274
1745250300000|2025-04-21 15:45:00|543.79|538.07|543.45|537.73|543.79|538.07|541.91|536.19|333
1745250600000|2025-04-21 15:50:00|543.51|537.79|542.59|536.87|543.6|537.88|541.98|536.26|302
1745250900000|2025-04-21 15:55:00|542.57|536.85|543.63|537.91|543.63|537.91|542.21|536.49|232
1745251200000|2025-04-21 16:00:00|543.66|537.94|542.94|537.22|544.32|538.6|542.04|536.32|362
1745251500000|2025-04-21 16:05:00|542.96|537.24|543.61|537.89|543.85|538.13|541.23|535.51|399
1745251800000|2025-04-21 16:10:00|543.56|537.84|544.19|538.47|545.16|539.44|543.44|537.72|299
1745252100000|2025-04-21 16:15:00|544.18|538.46|543.59|537.87|544.76|539.04|542.9|537.18|349
1745252400000|2025-04-21 16:20:00|543.6|537.88|543.93|538.21|543.93|538.21|542.67|536.95|422
1745252700000|2025-04-21 16:25:00|543.94|538.22|541.45|535.73|544.07|538.35|540.47|534.75|393
1745253000000|2025-04-21 16:30:00|541.38|535.66|541.18|535.46|542.27|536.55|540.62|534.9|491
1745253300000|2025-04-21 16:35:00|541.01|535.29|540.59|534.87|542.21|536.49|540.42|534.7|408
1745253600000|2025-04-21 16:40:00|540.6|534.88|539.56|533.84|540.86|535.14|539.47|533.75|368
1745253900000|2025-04-21 16:45:00|539.55|533.83|538.72|533|539.7|533.98|537.29|531.57|606
1745254200000|2025-04-21 16:50:00|538.75|533.03|536.36|530.64|538.88|533.16|536.33|530.61|534
1745254500000|2025-04-21 16:55:00|536.37|530.65|533.42|527.7|536.62|530.9|532.89|527.17|579
1745254800000|2025-04-21 17:00:00|533.43|527.71|529.43|523.71|533.61|527.89|529.43|523.71|755
1745255100000|2025-04-21 17:05:00|529.4|523.68|529.77|524.05|531.09|525.37|527.04|521.32|825
1745255400000|2025-04-21 17:10:00|529.76|524.04|531.52|525.8|532.18|526.46|529.31|523.59|678
1745255700000|2025-04-21 17:15:00|531.53|525.81|532.58|526.86|533.99|528.27|529.76|524.04|765
1745256000000|2025-04-21 17:20:00|532.61|526.89|530.98|525.26|533.26|527.54|530.24|524.52|696
1745256300000|2025-04-21 17:25:00|531.1|525.38|532.92|527.2|534.07|528.35|531.06|525.34|543
1745256600000|2025-04-21 17:30:00|532.91|527.19|532.73|527.01|534.35|528.63|531.82|526.1|645
1745256900000|2025-04-21 17:35:00|532.75|527.03|532.4|526.68|533.27|527.55|531.38|525.66|567
1745257200000|2025-04-21 17:40:00|532.42|526.7|531.53|525.81|532.78|527.06|531.4|525.68|527
1745257500000|2025-04-21 17:45:00|531.51|525.79|532.29|526.57|532.99|527.27|531.45|525.73|482
1745257800000|2025-04-21 17:50:00|532.06|526.34|532.12|526.4|533.16|527.44|531.33|525.61|370
1745258100000|2025-04-21 17:55:00|531.83|526.11|531.11|525.39|531.98|526.26|530.2|524.48|363
1745258400000|2025-04-21 18:00:00|531.09|525.37|529.82|524.1|531.09|525.37|529.05|523.33|559
1745258700000|2025-04-21 18:05:00|529.8|524.08|529.27|523.55|530.75|525.03|528.8|523.08|561
1745259000000|2025-04-21 18:10:00|529.05|523.33|529.98|524.26|530.32|524.6|528.3|522.58|423
1745259300000|2025-04-21 18:15:00|529.97|524.25|529.34|523.62|530.8|525.08|529.31|523.59|487
1745259600000|2025-04-21 18:20:00|529.33|523.61|528.28|522.56|529.67|523.95|528.24|522.52|421
1745259900000|2025-04-21 18:25:00|528.3|522.58|528.48|522.76|528.6|522.88|527.82|522.1|299
1745260200000|2025-04-21 18:30:00|528.47|522.75|528.28|522.56|529.28|523.56|526.99|521.27|513
1745260500000|2025-04-21 18:35:00|528.29|522.57|529.27|523.55|529.91|524.19|528.29|522.57|427
1745260800000|2025-04-21 18:40:00|529.28|523.56|528.01|522.29|529.46|523.74|527.45|521.73|303
1745261100000|2025-04-21 18:45:00|528.02|522.3|527.87|522.15|528.65|522.93|527.09|521.37|326
1745261400000|2025-04-21 18:50:00|527.86|522.14|526.57|520.85|528.47|522.75|526.57|520.85|372
1745261700000|2025-04-21 18:55:00|526.56|520.84|525.1|519.38|526.56|520.84|525.1|519.38|310
1745262000000|2025-04-21 19:00:00|525.07|519.35|525.63|519.91|526.45|520.73|524.4|518.68|517
1745262300000|2025-04-21 19:05:00|525.77|520.05|527.5|521.78|527.57|521.85|525.77|520.05|351
1745262600000|2025-04-21 19:10:00|527.52|521.8|528.42|522.7|528.55|522.83|527.15|521.43|255
1745262900000|2025-04-21 19:15:00|528.54|522.82|530.82|525.1|530.82|525.1|528.54|522.82|257
1745263200000|2025-04-21 19:20:00|530.81|525.09|531.24|525.52|531.73|526.01|530.66|524.94|285
1745263500000|2025-04-21 19:25:00|531.25|525.53|531.6|525.88|531.6|525.88|530.6|524.88|225
1745263800000|2025-04-21 19:30:00|531.73|526.01|531.74|526.02|531.88|526.16|530.5|524.78|306
1745264100000|2025-04-21 19:35:00|531.72|526|531.22|525.5|532|526.28|531.2|525.48|298
1745264400000|2025-04-21 19:40:00|531.21|525.49|530.71|524.99|531.46|525.74|530.63|524.91|246
1745264700000|2025-04-21 19:45:00|530.69|524.97|530.44|524.72|530.99|525.27|529.24|523.52|372
1745265000000|2025-04-21 19:50:00|530.41|524.69|530.99|525.27|531.11|525.39|530.01|524.29|351
1745265300000|2025-04-21 19:55:00|531.14|525.42|530.58|524.86|532.1|526.38|530.33|524.61|355
1745265600000|2025-04-21 20:00:00|530.56|524.84|529.39|523.67|530.65|524.93|529.2|523.48|375
1745265900000|2025-04-21 20:05:00|529.42|523.7|529.86|524.14|530.5|524.78|529.04|523.32|239
1745266200000|2025-04-21 20:10:00|529.87|524.15|529.67|523.95|530.75|525.03|529.67|523.95|251
1745266500000|2025-04-21 20:15:00|529.77|524.05|529.78|524.06|530.54|524.82|529.35|523.63|244
1745266800000|2025-04-21 20:20:00|529.91|524.19|529.06|523.34|530|524.28|528.82|523.1|127
1745267100000|2025-04-21 20:25:00|528.87|523.15|529.84|524.12|530.41|524.69|528.87|523.15|184
1745267400000|2025-04-21 20:30:00|529.83|524.11|529.38|523.66|530.76|525.04|529.23|523.51|240
1745267700000|2025-04-21 20:35:00|529.53|523.81|529.44|523.72|529.98|524.26|529.2|523.48|117
1745268000000|2025-04-21 20:40:00|529.41|523.69|530.77|525.05|531.07|525.35|529.4|523.68|160
1745268300000|2025-04-21 20:45:00|530.76|525.04|530.73|525.01|531.68|525.96|530.4|524.68|192
1745268600000|2025-04-21 20:50:00|530.74|525.02|530.24|524.52|530.87|525.15|529.92|524.2|109
1745268900000|2025-04-21 20:55:00|530.23|524.51|530.7|524.98|530.76|525.04|529.89|524.17|176
1745269200000|2025-04-21 21:00:00|530.77|525.05|528.75|523.03|530.77|525.05|528.75|523.03|158
1745269500000|2025-04-21 21:05:00|528.73|523.01|528.71|522.99|529.32|523.6|528.58|522.86|101
1745269800000|2025-04-21 21:10:00|528.73|523.01|529.03|523.31|529.48|523.76|528.62|522.9|108
1745270100000|2025-04-21 21:15:00|529.22|523.5|528.78|523.06|529.96|524.24|528.25|522.53|202
1745270400000|2025-04-21 21:20:00|528.58|522.86|527.95|522.23|528.75|523.03|527.63|521.91|82
1745270700000|2025-04-21 21:25:00|528.11|522.39|528.39|522.67|528.69|522.97|528.04|522.32|142
1745271000000|2025-04-21 21:30:00|528.36|522.64|529.04|523.32|529.04|523.32|527.57|521.85|165
1745271300000|2025-04-21 21:35:00|529.05|523.33|528.9|523.18|529.43|523.71|528.76|523.04|86
1745271600000|2025-04-21 21:40:00|528.87|523.15|529.87|524.15|529.88|524.16|528.87|523.15|62
1745271900000|2025-04-21 21:45:00|529.86|524.14|530.81|525.09|530.81|525.09|529.86|524.14|50
1745272200000|2025-04-21 21:50:00|530.83|525.11|531.3|525.58|531.31|525.59|530.82|525.1|51
1745272500000|2025-04-21 21:55:00|531.31|525.59|530.91|525.19|531.58|525.86|530.56|524.84|121
1745272800000|2025-04-21 22:00:00|530.9|525.18|528.2|522.48|530.9|525.18|527.95|522.23|368
1745273100000|2025-04-21 22:05:00|528.23|522.51|528.47|522.75|529.2|523.48|527.81|522.09|249
1745273400000|2025-04-21 22:10:00|528.48|522.76|528.8|523.08|529.07|523.35|528.17|522.45|132
1745273700000|2025-04-21 22:15:00|528.81|523.09|527.49|521.77|528.87|523.15|527.09|521.37|239
1745274000000|2025-04-21 22:20:00|527.55|521.83|528.4|522.68|528.51|522.79|527.35|521.63|138
1745274300000|2025-04-21 22:25:00|528.24|522.52|528.82|523.1|529.09|523.37|528.01|522.29|165
1745274600000|2025-04-21 22:30:00|528.81|523.09|529.42|523.7|529.48|523.76|528.64|522.92|183
1745274900000|2025-04-21 22:35:00|529.48|523.76|529.38|523.66|529.67|523.95|529.18|523.46|97
1745275200000|2025-04-21 22:40:00|529.37|523.65|529.08|523.36|529.47|523.75|528.86|523.14|139
1745275500000|2025-04-21 22:45:00|528.95|523.23|528.61|522.89|529.2|523.48|528.36|522.64|193
1745275800000|2025-04-21 22:50:00|528.67|522.95|528.59|522.87|528.95|523.23|528.29|522.57|159
1745276100000|2025-04-21 22:55:00|528.61|522.89|529.22|523.5|529.78|524.06|528.59|522.87|141
1745276400000|2025-04-21 23:00:00|529.16|523.44|527.35|521.63|529.16|523.44|527.2|521.48|173
1745276700000|2025-04-21 23:05:00|527.24|521.52|527.12|521.4|527.76|522.04|526.4|520.68|250
1745277000000|2025-04-21 23:10:00|527.16|521.44|528|522.28|528.26|522.54|527.16|521.44|142
1745277300000|2025-04-21 23:15:00|527.99|522.27|527.88|522.16|528.28|522.56|527.7|521.98|191
1745277600000|2025-04-21 23:20:00|527.89|522.17|528.57|522.85|528.57|522.85|527.84|522.12|141
1745277900000|2025-04-21 23:25:00|528.64|522.92|528.65|522.93|529.12|523.4|528.55|522.83|110
1745278200000|2025-04-21 23:30:00|528.68|522.96|528.25|522.53|529.04|523.32|528.25|522.53|174
1745278500000|2025-04-21 23:35:00|528.21|522.49|528.08|522.36|528.23|522.51|527.67|521.95|127
1745278800000|2025-04-21 23:40:00|528.06|522.34|527.96|522.24|528.38|522.66|527.86|522.14|143
1745279100000|2025-04-21 23:45:00|527.86|522.14|529.78|524.06|529.78|524.06|527.45|521.73|215
1745279400000|2025-04-21 23:50:00|529.87|524.15|530.12|524.4|530.34|524.62|529.56|523.84|226
1745279700000|2025-04-21 23:55:00|529.95|524.23|529.79|524.07|530.91|525.19|529.73|524.01|209
1745280000000|2025-04-22 00:00:00|529.77|524.05|528.51|522.79|530.4|524.68|528.51|522.79|348
1745280300000|2025-04-22 00:05:00|528.5|522.78|528.22|522.5|529.64|523.92|527.98|522.26|386
1745280600000|2025-04-22 00:10:00|528.2|522.48|527.93|522.21|528.46|522.74|527.43|521.71|196
1745280900000|2025-04-22 00:15:00|527.97|522.25|528.41|522.69|528.66|522.94|527.5|521.78|351
1745281200000|2025-04-22 00:20:00|528.3|522.58|528.02|522.3|528.39|522.67|527.47|521.75|247
1745281500000|2025-04-22 00:25:00|528.03|522.31|529.21|523.49|529.23|523.51|527.74|522.02|184
1745281800000|2025-04-22 00:30:00|529.2|523.48|525.93|520.21|529.2|523.48|525.62|519.9|330
1745282100000|2025-04-22 00:35:00|525.92|520.2|524.23|518.51|526.15|520.43|520.76|515.04|605
1745282400000|2025-04-22 00:40:00|524.35|518.63|525.35|519.63|525.48|519.76|523.41|517.69|536
1745282700000|2025-04-22 00:45:00|525.37|519.65|524.97|519.25|525.42|519.7|523.12|517.4|459
1745283000000|2025-04-22 00:50:00|524.95|519.23|525.87|520.15|525.93|520.21|524.81|519.09|269
1745283300000|2025-04-22 00:55:00|525.91|520.19|526.55|520.83|526.55|520.83|525.25|519.53|291
1745283600000|2025-04-22 01:00:00|526.49|520.77|526.63|520.91|527.05|521.33|525.31|519.59|375
1745283900000|2025-04-22 01:05:00|526.61|520.89|527.46|521.74|527.58|521.86|525.9|520.18|242
1745284200000|2025-04-22 01:10:00|527.56|521.84|528.57|522.85|529.01|523.29|527.24|521.52|318
1745284500000|2025-04-22 01:15:00|528.56|522.84|533.31|527.59|533.54|527.82|528.46|522.74|673
1745284800000|2025-04-22 01:20:00|533.26|527.54|533.39|527.67|536.15|530.43|533.16|527.44|700
1745285100000|2025-04-22 01:25:00|533.4|527.68|532.29|526.57|534.45|528.73|532.26|526.54|425
1745285400000|2025-04-22 01:30:00|532.3|526.58|534.96|529.24|535.3|529.58|532.21|526.49|497
1745285700000|2025-04-22 01:35:00|534.91|529.19|533.91|528.19|535.01|529.29|533.55|527.83|363
1745286000000|2025-04-22 01:40:00|533.94|528.22|534.04|528.32|534.41|528.69|533.28|527.56|312
1745286300000|2025-04-22 01:45:00|534.01|528.29|533.65|527.93|534.74|529.02|533.09|527.37|304
1745286600000|2025-04-22 01:50:00|533.64|527.92|533.82|528.1|534.63|528.91|533.47|527.75|343
1745286900000|2025-04-22 01:55:00|533.83|528.11|534.35|528.63|535.08|529.36|533.81|528.09|293
1745287200000|2025-04-22 02:00:00|534.33|528.61|535.51|529.79|535.99|530.27|534.25|528.53|461
1745287500000|2025-04-22 02:05:00|535.52|529.8|534.43|528.71|535.77|530.05|534.43|528.71|287
1745287800000|2025-04-22 02:10:00|534.42|528.7|531.68|525.96|534.42|528.7|531.48|525.76|297
1745288100000|2025-04-22 02:15:00|531.71|525.99|530.41|524.69|532.05|526.33|530.41|524.69|321
1745288400000|2025-04-22 02:20:00|530.24|524.52|530.92|525.2|531.41|525.69|530.24|524.52|367
1745288700000|2025-04-22 02:25:00|530.79|525.07|528.47|522.75|530.92|525.2|527.6|521.88|389
1745289000000|2025-04-22 02:30:00|528.46|522.74|529.34|523.62|529.35|523.63|527.14|521.42|369
1745289300000|2025-04-22 02:35:00|529.33|523.61|528.47|522.75|530.36|524.64|528.45|522.73|289
1745289600000|2025-04-22 02:40:00|528.48|522.76|527.22|521.5|528.92|523.2|527.12|521.4|279
1745289900000|2025-04-22 02:45:00|527.21|521.49|528.76|523.04|529.02|523.3|526.68|520.96|306
1745290200000|2025-04-22 02:50:00|528.89|523.17|527.81|522.09|529.31|523.59|527.56|521.84|280
1745290500000|2025-04-22 02:55:00|527.8|522.08|528.3|522.58|528.54|522.82|527.62|521.9|270
1745290800000|2025-04-22 03:00:00|528.31|522.59|529.37|523.65|530.15|524.43|527.87|522.15|370
1745291100000|2025-04-22 03:05:00|529.35|523.63|527.46|521.74|529.35|523.63|527.38|521.66|323
1745291400000|2025-04-22 03:10:00|527.48|521.76|527.28|521.56|527.55|521.83|526.21|520.49|309
1745291700000|2025-04-22 03:15:00|527.29|521.57|528.2|522.48|528.36|522.64|526.8|521.08|375
1745292000000|2025-04-22 03:20:00|528.18|522.46|529.27|523.55|529.27|523.55|527.68|521.96|272
1745292300000|2025-04-22 03:25:00|529.26|523.54|528.4|522.68|529.26|523.54|528.4|522.68|189
1745292600000|2025-04-22 03:30:00|528.41|522.69|528.28|522.56|528.91|523.19|527.99|522.27|196
1745292900000|2025-04-22 03:35:00|528.29|522.57|528.02|522.3|528.6|522.88|527.63|521.91|249
1745293200000|2025-04-22 03:40:00|527.91|522.19|529.2|523.48|529.2|523.48|527.74|522.02|189
1745293500000|2025-04-22 03:45:00|529.22|523.5|529.62|523.9|529.75|524.03|528.98|523.26|208
1745293800000|2025-04-22 03:50:00|529.65|523.93|529.21|523.49|530.14|524.42|529.21|523.49|166
1745294100000|2025-04-22 03:55:00|529.17|523.45|528.92|523.2|529.3|523.58|528.78|523.06|141
1745294400000|2025-04-22 04:00:00|528.9|523.18|529.83|524.11|529.94|524.22|528.84|523.12|307
1745294700000|2025-04-22 04:05:00|529.84|524.12|531.11|525.39|531.16|525.44|529.81|524.09|270
1745295000000|2025-04-22 04:10:00|531.12|525.4|530.14|524.42|531.28|525.56|529.75|524.03|224
1745295300000|2025-04-22 04:15:00|530.17|524.45|529.85|524.13|530.17|524.45|529.27|523.55|174
1745295600000|2025-04-22 04:20:00|529.86|524.14|530.14|524.42|530.21|524.49|529.41|523.69|147
1745295900000|2025-04-22 04:25:00|530.18|524.46|530.43|524.71|530.44|524.72|529.17|523.45|146
1745296200000|2025-04-22 04:30:00|530.49|524.77|530.08|524.36|530.53|524.81|529.31|523.59|183
1745296500000|2025-04-22 04:35:00|530.09|524.37|529.48|523.76|530.13|524.41|528.83|523.11|155
1745296800000|2025-04-22 04:40:00|529.51|523.79|529.97|524.25|530.03|524.31|529.15|523.43|169
1745297100000|2025-04-22 04:45:00|529.96|524.24|529.17|523.45|529.98|524.26|528.69|522.97|145
1745297400000|2025-04-22 04:50:00|529.14|523.42|528.42|522.7|529.18|523.46|528.01|522.29|185
1745297700000|2025-04-22 04:55:00|528.39|522.67|526.5|520.78|528.76|523.04|526.4|520.68|158
1745298000000|2025-04-22 05:00:00|526.41|520.69|526.76|521.04|527.38|521.66|525.82|520.1|255
1745298300000|2025-04-22 05:05:00|526.73|521.01|526.82|521.1|527.4|521.68|526.03|520.31|238
1745298600000|2025-04-22 05:10:00|526.91|521.19|525.85|520.13|526.92|521.2|525.36|519.64|185
1745298900000|2025-04-22 05:15:00|525.84|520.12|526.41|520.69|526.5|520.78|525.21|519.49|266
1745299200000|2025-04-22 05:20:00|526.43|520.71|525.5|519.78|526.5|520.78|525.43|519.71|184
1745299500000|2025-04-22 05:25:00|525.53|519.81|526.43|520.71|526.43|520.71|525.51|519.79|161
1745299800000|2025-04-22 05:30:00|526.47|520.75|527.33|521.61|527.34|521.62|525.6|519.88|258
1745300100000|2025-04-22 05:35:00|527.34|521.62|526.63|520.91|527.35|521.63|526.35|520.63|251
1745300400000|2025-04-22 05:40:00|526.66|520.94|526.77|521.05|527.32|521.6|526.66|520.94|139
1745300700000|2025-04-22 05:45:00|526.78|521.06|527.36|521.64|527.36|521.64|526.63|520.91|163
1745301000000|2025-04-22 05:50:00|527.39|521.67|527.37|521.65|527.59|521.87|526.85|521.13|178
1745301300000|2025-04-22 05:55:00|527.3|521.58|527.23|521.51|527.79|522.07|527.05|521.33|170
1745301600000|2025-04-22 06:00:00|527.22|521.5|527.97|522.25|528|522.28|527.22|521.5|191
1745301900000|2025-04-22 06:05:00|528|522.28|527.58|521.86|528.5|522.78|527.51|521.79|199
1745302200000|2025-04-22 06:10:00|527.55|521.83|527.46|521.74|528.14|522.42|527.1|521.38|214
1745302500000|2025-04-22 06:15:00|527.45|521.73|526.36|520.64|527.89|522.17|526.35|520.63|188
1745302800000|2025-04-22 06:20:00|526.38|520.66|526.09|520.37|527.03|521.31|525.97|520.25|269
1745303100000|2025-04-22 06:25:00|526.01|520.29|525.12|519.4|526.98|521.26|525.11|519.39|235
1745303400000|2025-04-22 06:30:00|525.11|519.39|525.32|519.6|526.05|520.33|524.61|518.89|251
1745303700000|2025-04-22 06:35:00|525.3|519.58|523.77|518.05|525.3|519.58|523.21|517.49|221
1745304000000|2025-04-22 06:40:00|523.76|518.04|524.2|518.48|524.43|518.71|523.2|517.48|212
1745304300000|2025-04-22 06:45:00|524.18|518.46|524.87|519.15|525.3|519.58|524.05|518.33|208
1745304600000|2025-04-22 06:50:00|524.94|519.22|525.05|519.33|525.42|519.7|524.14|518.42|258
1745304900000|2025-04-22 06:55:00|525.08|519.36|526.42|520.7|526.47|520.75|524.94|519.22|273
1745305200000|2025-04-22 07:00:00|526.46|520.74|526.57|520.85|527.1|521.38|525.8|520.08|293
1745305500000|2025-04-22 07:05:00|526.58|520.86|526.82|521.1|526.94|521.22|525.8|520.08|286
1745305800000|2025-04-22 07:10:00|526.81|521.09|525.42|519.7|526.83|521.11|525.02|519.3|233
1745306100000|2025-04-22 07:15:00|525.4|519.68|528.04|522.32|528.08|522.36|525.23|519.51|237
1745306400000|2025-04-22 07:20:00|528.03|522.31|528.89|523.17|528.9|523.18|527.48|521.76|219
1745306700000|2025-04-22 07:25:00|528.9|523.18|531.84|526.12|531.98|526.26|528.81|523.09|369
1745307000000|2025-04-22 07:30:00|531.88|526.16|538.4|532.68|538.58|532.86|531.88|526.16|791
1745307300000|2025-04-22 07:35:00|538.47|532.75|535.83|530.11|540.7|534.98|535.42|529.7|736
1745307600000|2025-04-22 07:40:00|535.84|530.12|536.54|530.82|537.25|531.53|534.25|528.53|515
1745307900000|2025-04-22 07:45:00|536.52|530.8|538.8|533.08|539.72|534|536.52|530.8|546
1745308200000|2025-04-22 07:50:00|538.75|533.03|537.62|531.9|539.61|533.89|537.56|531.84|370
1745308500000|2025-04-22 07:55:00|537.67|531.95|539.78|534.06|540.31|534.59|537.67|531.95|308
1745308800000|2025-04-22 08:00:00|539.77|534.05|540.6|534.88|541.44|535.72|539.39|533.67|540
1745309100000|2025-04-22 08:05:00|540.71|534.99|540.37|534.65|542.08|536.36|539.7|533.98|534
1745309400000|2025-04-22 08:10:00|540.23|534.51|542.24|536.52|543.13|537.41|540.03|534.31|458
1745309700000|2025-04-22 08:15:00|542.27|536.55|541.33|535.61|544.59|538.87|541.22|535.5|442
1745310000000|2025-04-22 08:20:00|541.4|535.68|540.48|534.76|542.19|536.47|539.54|533.82|434
1745310300000|2025-04-22 08:25:00|540.54|534.82|538.86|533.14|540.56|534.84|538.25|532.53|412
1745310600000|2025-04-22 08:30:00|538.85|533.13|539.79|534.07|540.87|535.15|538.54|532.82|361
1745310900000|2025-04-22 08:35:00|539.76|534.04|540.01|534.29|543.04|537.32|539.73|534.01|566
1745311200000|2025-04-22 08:40:00|540|534.28|538.63|532.91|540.68|534.96|538.62|532.9|371
1745311500000|2025-04-22 08:45:00|538.64|532.92|540.17|534.45|540.72|535|538.64|532.92|438
1745311800000|2025-04-22 08:50:00|540.16|534.44|539.25|533.53|540.28|534.56|538.89|533.17|314
1745312100000|2025-04-22 08:55:00|539.24|533.52|541.31|535.59|541.41|535.69|539.19|533.47|402
1745312400000|2025-04-22 09:00:00|541.32|535.6|541.9|536.18|543.7|537.98|541.28|535.56|467
1745312700000|2025-04-22 09:05:00|541.92|536.2|540.92|535.2|542.08|536.36|540.07|534.35|546
1745313000000|2025-04-22 09:10:00|540.73|535.01|538.18|532.46|541.03|535.31|537.77|532.05|476
1745313300000|2025-04-22 09:15:00|538.17|532.45|537.15|531.43|538.38|532.66|537|531.28|529
1745313600000|2025-04-22 09:20:00|537.14|531.42|538.65|532.93|539.3|533.58|536.65|530.93|460
1745313900000|2025-04-22 09:25:00|538.7|532.98|539.45|533.73|539.93|534.21|538.66|532.94|302
1745314200000|2025-04-22 09:30:00|539.4|533.68|536.86|531.14|539.4|533.68|536.53|530.81|168
1745314500000|2025-04-22 09:35:00|536.85|531.13|538.8|533.08|539.62|533.9|536.44|530.72|230
1745314800000|2025-04-22 09:40:00|538.87|533.15|539.31|533.59|539.56|533.84|538.8|533.08|134
1745315100000|2025-04-22 09:45:00|539.3|533.58|537.56|531.84|540.15|534.43|536.39|530.67|368
1745315400000|2025-04-22 09:50:00|537.55|531.83|537.43|531.71|537.84|532.12|535.41|529.69|366
1745315700000|2025-04-22 09:55:00|537.38|531.66|537.85|532.13|538.09|532.37|537.22|531.5|216
1745316000000|2025-04-22 10:00:00|537.86|532.14|538.2|532.48|538.9|533.18|537.04|531.32|411
1745316300000|2025-04-22 10:05:00|538.19|532.47|540.57|534.85|540.57|534.85|537.79|532.07|662
1745316600000|2025-04-22 10:10:00|540.56|534.84|540.46|534.74|540.83|535.11|538.72|533|441
1745316900000|2025-04-22 10:15:00|540.19|534.47|539.32|533.6|540.5|534.78|539.13|533.41|365
1745317200000|2025-04-22 10:20:00|539.33|533.61|537.78|532.06|539.4|533.68|537.47|531.75|460
1745317500000|2025-04-22 10:25:00|537.83|532.11|537.45|531.73|538.23|532.51|536.69|530.97|464
1745317800000|2025-04-22 10:30:00|537.44|531.72|539.28|533.56|539.33|533.61|537.24|531.52|395
1745318100000|2025-04-22 10:35:00|539.3|533.58|539.59|533.87|540.16|534.44|539.03|533.31|366
1745318400000|2025-04-22 10:40:00|539.6|533.88|540.17|534.45|540.66|534.94|539.22|533.5|309
1745318700000|2025-04-22 10:45:00|540.1|534.38|540.07|534.35|540.55|534.83|539.54|533.82|221
1745319000000|2025-04-22 10:50:00|540.17|534.45|540.06|534.34|540.27|534.55|539.23|533.51|253
1745319300000|2025-04-22 10:55:00|540.08|534.36|539.95|534.23|540.47|534.75|539.75|534.03|198
1745319600000|2025-04-22 11:00:00|539.96|534.24|541.29|535.57|541.33|535.61|539.96|534.24|278
1745319900000|2025-04-22 11:05:00|541.38|535.66|542.02|536.3|542.02|536.3|541.2|535.48|251
1745320200000|2025-04-22 11:10:00|542.03|536.31|541.51|535.79|542.6|536.88|541.24|535.52|247
1745320500000|2025-04-22 11:15:00|541.5|535.78|543.38|537.66|543.38|537.66|541.39|535.67|268
1745320800000|2025-04-22 11:20:00|543.37|537.65|544|538.28|544.29|538.57|543.15|537.43|331
1745321100000|2025-04-22 11:25:00|543.99|538.27|543.35|537.63|544.31|538.59|543.33|537.61|242
1745321400000|2025-04-22 11:30:00|543.36|537.64|543.02|537.3|544.6|538.88|542.84|537.12|271
1745321700000|2025-04-22 11:35:00|543.04|537.32|544.04|538.32|544.35|538.63|543.03|537.31|321
1745322000000|2025-04-22 11:40:00|544.03|538.31|544.03|538.31|545.09|539.37|542.56|536.84|518
1745322300000|2025-04-22 11:45:00|544.02|538.3|545.18|539.46|545.24|539.52|543.76|538.04|362
1745322600000|2025-04-22 11:50:00|545.19|539.47|544.53|538.81|545.23|539.51|544.47|538.75|313
1745322900000|2025-04-22 11:55:00|544.54|538.82|544.77|539.05|544.82|539.1|543.82|538.1|144
1745323200000|2025-04-22 12:00:00|544.75|539.03|544.72|539|545.58|539.86|544.1|538.38|240
1745323500000|2025-04-22 12:05:00|544.77|539.05|545.11|539.39|545.11|539.39|544.08|538.36|205
1745323800000|2025-04-22 12:10:00|545.12|539.4|545.72|540|545.99|540.27|545.12|539.4|277
1745324100000|2025-04-22 12:15:00|545.73|540.01|546.11|540.39|546.71|540.99|545.51|539.79|350
1745324400000|2025-04-22 12:20:00|546.12|540.4|546.37|540.65|546.71|540.99|545.49|539.77|233
1745324700000|2025-04-22 12:25:00|546.28|540.56|546.95|541.23|547.25|541.53|545.78|540.06|183
1745325000000|2025-04-22 12:30:00|546.98|541.26|546.17|540.45|547.6|541.88|545.72|540|243
1745325300000|2025-04-22 12:35:00|546.1|540.38|544.57|538.85|546.98|541.26|544.45|538.73|460
1745325600000|2025-04-22 12:40:00|544.6|538.88|544.98|539.26|545.91|540.19|542.83|537.11|579
1745325900000|2025-04-22 12:45:00|545|539.28|544.91|539.19|546.03|540.31|544.15|538.43|443
1745326200000|2025-04-22 12:50:00|544.9|539.18|545.47|539.75|545.8|540.08|544.66|538.94|390
1745326500000|2025-04-22 12:55:00|545.48|539.76|545.83|540.11|547.74|542.02|545.25|539.53|549
1745326800000|2025-04-22 13:00:00|545.82|540.1|547.02|541.3|547.28|541.56|544.59|538.87|615
1745327100000|2025-04-22 13:05:00|546.87|541.15|547.95|542.23|548.42|542.7|546.5|540.78|616
1745327400000|2025-04-22 13:10:00|547.97|542.25|548.57|542.85|548.65|542.93|547.38|541.66|519
1745327700000|2025-04-22 13:15:00|548.58|542.86|546.72|541|549.95|544.23|546.11|540.39|812
1745328000000|2025-04-22 13:20:00|546.7|540.98|544.68|538.96|546.7|540.98|543.98|538.26|631
1745328300000|2025-04-22 13:25:00|544.48|538.76|543.73|538.01|545.16|539.44|543.46|537.74|501
1745328600000|2025-04-22 13:30:00|543.74|538.02|545.8|540.08|545.81|540.09|542.63|536.91|868
1745328900000|2025-04-22 13:35:00|545.6|539.88|545.94|540.22|545.96|540.24|543.99|538.27|816
1745329200000|2025-04-22 13:40:00|545.93|540.21|549.02|543.3|549.06|543.34|545.66|539.94|733
1745329500000|2025-04-22 13:45:00|549.04|543.32|549.89|544.17|551.78|546.06|548.84|543.12|823
1745329800000|2025-04-22 13:50:00|549.91|544.19|548.96|543.24|551.29|545.57|548.82|543.1|724
1745330100000|2025-04-22 13:55:00|548.97|543.25|549.94|544.22|549.94|544.22|546.75|541.03|536
1745330400000|2025-04-22 14:00:00|549.76|544.04|549.56|543.84|551.85|546.13|549.36|543.64|646
1745330700000|2025-04-22 14:05:00|549.49|543.77|549.48|543.76|549.85|544.13|547.62|541.9|447
1745331000000|2025-04-22 14:10:00|549.52|543.8|550.38|544.66|550.48|544.76|548.73|543.01|489
1745331300000|2025-04-22 14:15:00|550.4|544.68|549.27|543.55|551.56|545.84|549.13|543.41|720
1745331600000|2025-04-22 14:20:00|549.28|543.56|549.15|543.43|549.75|544.03|548.46|542.74|474
1745331900000|2025-04-22 14:25:00|549.2|543.48|548.01|542.29|549.22|543.5|546.98|541.26|471
1745332200000|2025-04-22 14:30:00|547.99|542.27|550.34|544.62|550.71|544.99|546.49|540.77|601
1745332500000|2025-04-22 14:35:00|550.33|544.61|550.44|544.72|550.54|544.82|548.99|543.27|626
1745332800000|2025-04-22 14:40:00|550.45|544.73|554.9|549.18|555.63|549.91|549.52|543.8|699
1745333100000|2025-04-22 14:45:00|554.87|549.15|554.78|549.06|557.64|551.92|554.54|548.82|906
1745333400000|2025-04-22 14:50:00|554.8|549.08|555.4|549.68|556.41|550.69|552.87|547.15|712
1745333700000|2025-04-22 14:55:00|555.36|549.64|556.6|550.88|556.83|551.11|554.51|548.79|624
1745334000000|2025-04-22 15:00:00|556.73|551.01|568.19|562.47|569.53|563.81|556.6|550.88|961
1745334300000|2025-04-22 15:05:00|568.2|562.48|567.03|561.31|569.06|563.34|564.59|558.87|949
1745334600000|2025-04-22 15:10:00|566.52|560.8|570.01|564.29|571.83|566.11|566.41|560.69|887
1745334900000|2025-04-22 15:15:00|570.02|564.3|566.74|561.02|571.77|566.05|566.31|560.59|922
1745335200000|2025-04-22 15:20:00|566.77|561.05|567.32|561.6|567.86|562.14|565.4|559.68|793
1745335500000|2025-04-22 15:25:00|567.33|561.61|566.14|560.42|568.86|563.14|564.76|559.04|677
1745335800000|2025-04-22 15:30:00|566.13|560.41|562.59|556.87|566.86|561.14|561.19|555.47|898
1745336100000|2025-04-22 15:35:00|562.6|556.88|561.75|556.03|563.7|557.98|560.61|554.89|862
1745336400000|2025-04-22 15:40:00|561.77|556.05|559.34|553.62|562.19|556.47|558.94|553.22|704
1745336700000|2025-04-22 15:45:00|559.35|553.63|562.56|556.84|562.9|557.18|559.24|553.52|748
1745337000000|2025-04-22 15:50:00|562.57|556.85|561.95|556.23|563.15|557.43|561.27|555.55|559
1745337300000|2025-04-22 15:55:00|561.97|556.25|563.52|557.8|563.52|557.8|560.98|555.26|599
1745337600000|2025-04-22 16:00:00|563.55|557.83|561.69|555.97|566.03|560.31|561.27|555.55|851
1745337900000|2025-04-22 16:05:00|561.52|555.8|563.23|557.51|564.21|558.49|561.26|555.54|726
1745338200000|2025-04-22 16:10:00|563.32|557.6|561.61|555.89|563.59|557.87|561.16|555.44|482
1745338500000|2025-04-22 16:15:00|561.48|555.76|560.46|554.74|561.68|555.96|559.01|553.29|565
1745338800000|2025-04-22 16:20:00|560.56|554.84|562.87|557.15|563.29|557.57|560.46|554.74|474
1745339100000|2025-04-22 16:25:00|562.95|557.23|562.95|557.23|563.32|557.6|562.02|556.3|431
1745339400000|2025-04-22 16:30:00|562.94|557.22|562.73|557.01|563.75|558.03|562.51|556.79|572
1745339700000|2025-04-22 16:35:00|562.68|556.96|563.08|557.36|563.79|558.07|562.37|556.65|453
1745340000000|2025-04-22 16:40:00|563.1|557.38|562.41|556.69|563.15|557.43|561.99|556.27|292
1745340300000|2025-04-22 16:45:00|562.4|556.68|561.2|555.48|563.4|557.68|560.46|554.74|429
1745340600000|2025-04-22 16:50:00|561.28|555.56|561.15|555.43|561.33|555.61|559.89|554.17|446
1745340900000|2025-04-22 16:55:00|561.14|555.42|561.13|555.41|561.26|555.54|560.39|554.67|326
1745341200000|2025-04-22 17:00:00|561.76|556.04|563.13|557.41|563.4|557.68|561.45|555.73|564
1745341500000|2025-04-22 17:05:00|562.94|557.22|562.81|557.09|564.43|558.71|562.53|556.81|632
1745341800000|2025-04-22 17:10:00|562.8|557.08|562.08|556.36|562.87|557.15|560.96|555.24|506
1745342100000|2025-04-22 17:15:00|561.87|556.15|562.57|556.85|562.57|556.85|559.47|553.75|712
1745342400000|2025-04-22 17:20:00|562.55|556.83|560.75|555.03|562.55|556.83|560.49|554.77|680
1745342700000|2025-04-22 17:25:00|560.97|555.25|562.27|556.55|562.79|557.07|560.38|554.66|686
1745343000000|2025-04-22 17:30:00|562.26|556.54|562.05|556.33|563.61|557.89|561.19|555.47|670
1745343300000|2025-04-22 17:35:00|561.84|556.12|563.01|557.29|563.96|558.24|561.64|555.92|557
1745343600000|2025-04-22 17:40:00|563.02|557.3|563.13|557.41|563.47|557.75|561.81|556.09|346
1745343900000|2025-04-22 17:45:00|563.14|557.42|562.7|556.98|563.74|558.02|562.29|556.57|460
1745344200000|2025-04-22 17:50:00|562.71|556.99|564.15|558.43|564.42|558.7|562.37|556.65|356
1745344500000|2025-04-22 17:55:00|564.18|558.46|564.04|558.32|564.82|559.1|563.58|557.86|394
1745344800000|2025-04-22 18:00:00|564.05|558.33|564.94|559.22|565.54|559.82|563.43|557.71|575
1745345100000|2025-04-22 18:05:00|564.95|559.23|565.45|559.73|566.48|560.76|564.75|559.03|460
1745345400000|2025-04-22 18:10:00|565.26|559.54|563.98|558.26|565.36|559.64|563.91|558.19|350
1745345700000|2025-04-22 18:15:00|563.91|558.19|564.31|558.59|564.92|559.2|563.86|558.14|395
1745346000000|2025-04-22 18:20:00|564.33|558.61|564.95|559.23|565.25|559.53|563.88|558.16|339
1745346300000|2025-04-22 18:25:00|564.74|559.02|565.04|559.32|565.53|559.81|564.4|558.68|258
1745346600000|2025-04-22 18:30:00|565.07|559.35|565|559.28|565.24|559.52|564.14|558.42|390
1745346900000|2025-04-22 18:35:00|565.03|559.31|565.43|559.71|566.04|560.32|565.03|559.31|232
1745347200000|2025-04-22 18:40:00|565.13|559.41|567.15|561.43|567.32|561.6|565.08|559.36|274
1745347500000|2025-04-22 18:45:00|567.18|561.46|565.91|560.19|567.43|561.71|565.73|560.01|353
1745347800000|2025-04-22 18:50:00|565.92|560.2|567.28|561.56|567.87|562.15|565.88|560.16|233
1745348100000|2025-04-22 18:55:00|567.31|561.59|566.53|560.81|567.72|562|566.25|560.53|283
1745348400000|2025-04-22 19:00:00|566.54|560.82|566.58|560.86|567.1|561.38|565.39|559.67|391
1745348700000|2025-04-22 19:05:00|566.57|560.85|566.25|560.53|566.95|561.23|565.42|559.7|282
1745349000000|2025-04-22 19:10:00|566.26|560.54|566.13|560.41|566.94|561.22|565.99|560.27|179
1745349300000|2025-04-22 19:15:00|566.14|560.42|566.05|560.33|566.35|560.63|565.63|559.91|291
1745349600000|2025-04-22 19:20:00|566.04|560.32|565.47|559.75|566.04|560.32|563.88|558.16|296
1745349900000|2025-04-22 19:25:00|565.48|559.76|564.95|559.23|565.78|560.06|564.49|558.77|299
1745350200000|2025-04-22 19:30:00|564.93|559.21|564.56|558.84|565.16|559.44|564.26|558.54|329
1745350500000|2025-04-22 19:35:00|564.55|558.83|561.86|556.14|564.71|558.99|561.75|556.03|481
1745350800000|2025-04-22 19:40:00|561.89|556.17|562.52|556.8|562.86|557.14|560.75|555.03|388
1745351100000|2025-04-22 19:45:00|562.5|556.78|563.69|557.97|563.95|558.23|561.69|555.97|415
1745351400000|2025-04-22 19:50:00|563.71|557.99|564.52|558.8|565|559.28|562.91|557.19|388
1745351700000|2025-04-22 19:55:00|564.54|558.82|565|559.28|565.52|559.8|564.37|558.65|322
1745352000000|2025-04-22 20:00:00|565.01|559.29|564.74|559.02|565.72|560|564.12|558.4|429
1745352300000|2025-04-22 20:05:00|564.79|559.07|565.73|560.01|565.87|560.15|564.68|558.96|254
1745352600000|2025-04-22 20:10:00|565.74|560.02|563.57|557.85|565.97|560.25|563.26|557.54|358
1745352900000|2025-04-22 20:15:00|563.61|557.89|563.91|558.19|564.71|558.99|563.25|557.53|297
1745353200000|2025-04-22 20:20:00|563.92|558.2|565.58|559.86|565.82|560.1|563.66|557.94|274
1745353500000|2025-04-22 20:25:00|565.59|559.87|565.93|560.21|566.06|560.34|565|559.28|210
1745353800000|2025-04-22 20:30:00|565.92|560.2|565.25|559.53|566.3|560.58|565.03|559.31|298
1745354100000|2025-04-22 20:35:00|565.22|559.5|565.41|559.69|565.87|560.15|564.93|559.21|202
1745354400000|2025-04-22 20:40:00|565.42|559.7|565.64|559.92|565.65|559.93|564.86|559.14|199
1745354700000|2025-04-22 20:45:00|565.58|559.86|565.49|559.77|566.23|560.51|565.35|559.63|194
1745355000000|2025-04-22 20:50:00|565.51|559.79|565.13|559.41|565.77|560.05|565.01|559.29|156
1745355300000|2025-04-22 20:55:00|565.14|559.42|565.2|559.48|565.83|560.11|564.46|558.74|265
1745355600000|2025-04-22 21:00:00|565.21|559.49|565.81|560.09|565.88|560.16|564.77|559.05|224
1745355900000|2025-04-22 21:05:00|565.83|560.11|567.47|561.75|567.79|562.07|565.83|560.11|268
1745356200000|2025-04-22 21:10:00|567.28|561.56|566.66|560.94|567.45|561.73|565.61|559.89|265
1745356500000|2025-04-22 21:15:00|566.8|561.08|569.26|563.54|569.42|563.7|566.8|561.08|434
1745356800000|2025-04-22 21:20:00|569.54|563.82|572.08|566.36|573.81|568.09|569.54|563.82|757
1745357100000|2025-04-22 21:25:00|572.09|566.37|570.91|565.19|572.1|566.38|569.92|564.2|540
1745357400000|2025-04-22 21:30:00|570.96|565.24|572.71|566.99|575.48|569.76|570.95|565.23|635
1745357700000|2025-04-22 21:35:00|572.73|567.01|573.19|567.47|573.79|568.07|570.32|564.6|667
1745358000000|2025-04-22 21:40:00|573.18|567.46|572.56|566.84|574.07|568.35|572.23|566.51|366
1745358300000|2025-04-22 21:45:00|572.57|566.85|584.58|578.86|584.99|579.27|572.52|566.8|641
1745358600000|2025-04-22 21:50:00|584.61|578.89|583.38|577.66|585.08|579.36|578.14|572.42|869
1745358900000|2025-04-22 21:55:00|583.39|577.67|582.18|576.46|584.91|579.19|579.84|574.12|795
1745359200000|2025-04-22 22:00:00|582.26|576.54|581.47|575.75|584.42|578.7|580.98|575.26|940
1745359500000|2025-04-22 22:05:00|581.49|575.77|578.03|572.31|582.49|576.77|577.87|572.15|744
1745359800000|2025-04-22 22:10:00|578.05|572.33|581.13|575.41|581.2|575.48|577.51|571.79|790
1745360100000|2025-04-22 22:15:00|581.14|575.42|581.24|575.52|582.38|576.66|580.47|574.75|566
1745360400000|2025-04-22 22:20:00|581.23|575.51|583.1|577.38|583.58|577.86|579.73|574.01|687
1745360700000|2025-04-22 22:25:00|583.31|577.59|580.95|575.23|583.67|577.95|580.77|575.05|474
1745361000000|2025-04-22 22:30:00|580.96|575.24|580.49|574.77|581.64|575.92|580.18|574.46|539
1745361300000|2025-04-22 22:35:00|580.5|574.78|578.37|572.65|580.5|574.78|578.36|572.64|479
1745361600000|2025-04-22 22:40:00|578.25|572.53|579.45|573.73|579.52|573.8|578.14|572.42|360
1745361900000|2025-04-22 22:45:00|579.5|573.78|578.95|573.23|579.57|573.85|578.02|572.3|328
1745362200000|2025-04-22 22:50:00|579|573.28|581.58|575.86|581.58|575.86|578.5|572.78|360
1745362500000|2025-04-22 22:55:00|581.59|575.87|580.3|574.58|581.7|575.98|580.28|574.56|325
1745362800000|2025-04-22 23:00:00|580.45|574.73|581.51|575.79|583.38|577.66|580.45|574.73|548
1745363100000|2025-04-22 23:05:00|581.4|575.68|583.81|578.09|584.84|579.12|581.36|575.64|444
1745363400000|2025-04-22 23:10:00|583.82|578.1|584.74|579.02|585.36|579.64|583.82|578.1|420
1745363700000|2025-04-22 23:15:00|584.76|579.04|580.48|574.76|585.13|579.41|580.07|574.35|695
1745364000000|2025-04-22 23:20:00|580.46|574.74|580.13|574.41|581.48|575.76|579.6|573.88|485
1745364300000|2025-04-22 23:25:00|580.14|574.42|583.33|577.61|584.17|578.45|580.14|574.42|660
1745364600000|2025-04-22 23:30:00|583.32|577.6|582.38|576.66|584.13|578.41|581.41|575.69|586
1745364900000|2025-04-22 23:35:00|582.37|576.65|582.02|576.3|583.45|577.73|581.01|575.29|587
1745365200000|2025-04-22 23:40:00|581.82|576.1|581.42|575.7|582.57|576.85|581.31|575.59|362
1745365500000|2025-04-22 23:45:00|581.43|575.71|584.54|578.82|584.54|578.82|581.31|575.59|438
1745365800000|2025-04-22 23:50:00|584.6|578.88|583.86|578.14|584.91|579.19|583.54|577.82|547
1745366100000|2025-04-22 23:55:00|583.87|578.15|583.25|577.53|584.42|578.7|583.12|577.4|410
1745366400000|2025-04-23 00:00:00|583.26|577.54|585.27|579.55|586.59|580.87|583.26|577.54|746
1745366700000|2025-04-23 00:05:00|585.32|579.6|583.03|577.31|585.32|579.6|582.86|577.14|637
1745367000000|2025-04-23 00:10:00|582.93|577.21|584.23|578.51|584.4|578.68|582.16|576.44|382
1745367300000|2025-04-23 00:15:00|584.34|578.62|585.54|579.82|586.83|581.11|584.1|578.38|592
1745367600000|2025-04-23 00:20:00|585.55|579.83|586.49|580.77|587.53|581.81|585.51|579.79|549
1745367900000|2025-04-23 00:25:00|586.48|580.76|586.25|580.53|587.06|581.34|584.45|578.73|648
1745368200000|2025-04-23 00:30:00|586.07|580.35|584.44|578.72|586.22|580.5|583.93|578.21|512
1745368500000|2025-04-23 00:35:00|584.54|578.82|585.52|579.8|586.03|580.31|584.54|578.82|509
1745368800000|2025-04-23 00:40:00|585.35|579.63|583.91|578.19|585.37|579.65|583.84|578.12|373
1745369100000|2025-04-23 00:45:00|583.92|578.2|583.63|577.91|584.71|578.99|582.44|576.72|446
1745369400000|2025-04-23 00:50:00|583.64|577.92|582.89|577.17|583.75|578.03|581.71|575.99|395
1745369700000|2025-04-23 00:55:00|582.9|577.18|582.39|576.67|583.96|578.24|581.75|576.03|388
1745370000000|2025-04-23 01:00:00|582.4|576.68|583.65|577.93|583.86|578.14|581.3|575.58|532
1745370300000|2025-04-23 01:05:00|583.54|577.82|589.53|583.81|589.55|583.83|583.37|577.65|660
1745370600000|2025-04-23 01:10:00|589.52|583.8|590.57|584.85|591.16|585.44|588.81|583.09|824
1745370900000|2025-04-23 01:15:00|590.58|584.86|588.52|582.8|591.56|585.84|588.5|582.78|768
1745371200000|2025-04-23 01:20:00|588.27|582.55|588.89|583.17|589.89|584.17|586.93|581.21|588
1745371500000|2025-04-23 01:25:00|588.9|583.18|592.49|586.77|592.78|587.06|588.13|582.41|673
1745371800000|2025-04-23 01:30:00|592.43|586.71|590.44|584.72|592.65|586.93|590.43|584.71|531
1745372100000|2025-04-23 01:35:00|590.45|584.73|593.45|587.73|593.7|587.98|590.01|584.29|629
1745372400000|2025-04-23 01:40:00|593.28|587.56|592.87|587.15|593.5|587.78|589.93|584.21|579
1745372700000|2025-04-23 01:45:00|592.9|587.18|590.73|585.01|593.63|587.91|589.96|584.24|621
1745373000000|2025-04-23 01:50:00|590.81|585.09|588.77|583.05|590.81|585.09|588.65|582.93|598
1745373300000|2025-04-23 01:55:00|588.73|583.01|586.96|581.24|589.02|583.3|586.78|581.06|498
1745373600000|2025-04-23 02:00:00|586.95|581.23|586.67|580.95|587.41|581.69|584.65|578.93|611
1745373900000|2025-04-23 02:05:00|586.4|580.68|587.35|581.63|587.94|582.22|586.11|580.39|537
1745374200000|2025-04-23 02:10:00|587.28|581.56|588.51|582.79|588.55|582.83|586.21|580.49|362
1745374500000|2025-04-23 02:15:00|588.53|582.81|590.66|584.94|590.66|584.94|587.41|581.69|591
1745374800000|2025-04-23 02:20:00|590.65|584.93|597.45|591.73|597.45|591.73|590.5|584.78|777
1745375100000|2025-04-23 02:25:00|597.43|591.71|593.57|587.85|597.69|591.97|593.26|587.54|682
1745375400000|2025-04-23 02:30:00|593.64|587.92|594.78|589.06|595|589.28|592.42|586.7|610
1745375700000|2025-04-23 02:35:00|594.71|588.99|593.63|587.91|595.66|589.94|593.23|587.51|662
1745376000000|2025-04-23 02:40:00|593.64|587.92|596.03|590.31|596.58|590.86|593.64|587.92|606
1745376300000|2025-04-23 02:45:00|596.04|590.32|598.55|592.83|598.55|592.83|595.53|589.81|674
1745376600000|2025-04-23 02:50:00|598.57|592.85|596.63|590.91|599.3|593.58|596.42|590.7|555
1745376900000|2025-04-23 02:55:00|596.62|590.9|594.77|589.05|596.93|591.21|594.6|588.88|474
1745377200000|2025-04-23 03:00:00|594.74|589.02|593.62|587.9|595.22|589.5|592.96|587.24|608
1745377500000|2025-04-23 03:05:00|593.63|587.91|590.81|585.09|593.67|587.95|590.61|584.89|535
1745377800000|2025-04-23 03:10:00|590.8|585.08|590.72|585|591.21|585.49|590.2|584.48|437
1745378100000|2025-04-23 03:15:00|590.59|584.87|591.11|585.39|591.16|585.44|590.03|584.31|363
1745378400000|2025-04-23 03:20:00|591.13|585.41|592.29|586.57|592.66|586.94|591.13|585.41|396
1745378700000|2025-04-23 03:25:00|592.32|586.6|592.73|587.01|592.9|587.18|591.76|586.04|362
1745379000000|2025-04-23 03:30:00|592.72|587|592.66|586.94|592.91|587.19|590.32|584.6|415
1745379300000|2025-04-23 03:35:00|592.7|586.98|593.88|588.16|594.46|588.74|592.64|586.92|427
1745379600000|2025-04-23 03:40:00|593.93|588.21|595.6|589.88|596.16|590.44|593.58|587.86|352
1745379900000|2025-04-23 03:45:00|595.68|589.96|595.8|590.08|596.59|590.87|595|589.28|434
1745380200000|2025-04-23 03:50:00|595.54|589.82|596.37|590.65|596.66|590.94|594.64|588.92|453
1745380500000|2025-04-23 03:55:00|596.52|590.8|597.83|592.11|598.4|592.68|596.3|590.58|421
1745380800000|2025-04-23 04:00:00|597.79|592.07|596.79|591.07|599.14|593.42|596.61|590.89|521
1745381100000|2025-04-23 04:05:00|596.8|591.08|596.94|591.22|598.6|592.88|596.63|590.91|355
1745381400000|2025-04-23 04:10:00|596.92|591.2|596.98|591.26|597.16|591.44|595.86|590.14|465
1745381700000|2025-04-23 04:15:00|597.08|591.36|594.89|589.17|597.39|591.67|594.72|589|371
1745382000000|2025-04-23 04:20:00|594.9|589.18|595.74|590.02|595.95|590.23|594.75|589.03|325
1745382300000|2025-04-23 04:25:00|595.75|590.03|595.2|589.48|595.76|590.04|593.67|587.95|408
1745382600000|2025-04-23 04:30:00|595.24|589.52|595.94|590.22|597|591.28|594.03|588.31|560
1745382900000|2025-04-23 04:35:00|595.75|590.03|596.34|590.62|597.31|591.59|595.4|589.68|414
1745383200000|2025-04-23 04:40:00|596.41|590.69|598.18|592.46|598.65|592.93|596.25|590.53|370
1745383500000|2025-04-23 04:45:00|598.39|592.67|599.59|593.87|600.43|594.71|597.23|591.51|554
1745383800000|2025-04-23 04:50:00|599.51|593.79|600.71|594.99|601.53|595.81|599.35|593.63|507
1745384100000|2025-04-23 04:55:00|600.72|595|605.09|599.37|605.24|599.52|600.15|594.43|661
1745384400000|2025-04-23 05:00:00|605.11|599.39|601.47|595.75|605.11|599.39|600.54|594.82|785
1745384700000|2025-04-23 05:05:00|601.48|595.76|602.88|597.16|603.04|597.32|600.95|595.23|508
1745385000000|2025-04-23 05:10:00|602.86|597.14|602.73|597.01|603.82|598.1|602.04|596.32|629
1745385300000|2025-04-23 05:15:00|602.68|596.96|598.28|592.56|602.93|597.21|598.15|592.43|645
1745385600000|2025-04-23 05:20:00|598.29|592.57|598.03|592.31|599.81|594.09|598.02|592.3|559
1745385900000|2025-04-23 05:25:00|598.04|592.32|598.6|592.88|598.85|593.13|597.43|591.71|419
1745386200000|2025-04-23 05:30:00|598.63|592.91|599.93|594.21|600.14|594.42|597.98|592.26|566
1745386500000|2025-04-23 05:35:00|599.95|594.23|601.84|596.12|601.84|596.12|599.61|593.89|495
1745386800000|2025-04-23 05:40:00|601.53|595.81|600.54|594.82|602.24|596.52|600.12|594.4|506
1745387100000|2025-04-23 05:45:00|600.53|594.81|599.06|593.34|601|595.28|598.93|593.21|534
1745387400000|2025-04-23 05:50:00|599.05|593.33|598.08|592.36|599.17|593.45|597.95|592.23|437
1745387700000|2025-04-23 05:55:00|598.04|592.32|597.05|591.33|598.16|592.44|596.63|590.91|358
1745388000000|2025-04-23 06:00:00|597.06|591.34|596.1|590.38|597.38|591.66|595.79|590.07|553
1745388300000|2025-04-23 06:05:00|596.11|590.39|597.83|592.11|598.1|592.38|596.09|590.37|511
1745388600000|2025-04-23 06:10:00|597.49|591.77|599.04|593.32|599.38|593.66|596.35|590.63|591
1745388900000|2025-04-23 06:15:00|599.02|593.3|597.33|591.61|599.07|593.35|597.18|591.46|443
1745389200000|2025-04-23 06:20:00|597.32|591.6|599.9|594.18|600.06|594.34|596.83|591.11|430
1745389500000|2025-04-23 06:25:00|599.91|594.19|600.43|594.71|600.81|595.09|599.91|594.19|339
1745389800000|2025-04-23 06:30:00|600.42|594.7|601.08|595.36|601.74|596.02|599.01|593.29|507
1745390100000|2025-04-23 06:35:00|601.09|595.37|599.41|593.69|601.86|596.14|598.59|592.87|483
1745390400000|2025-04-23 06:40:00|599.21|593.49|599.21|593.49|600.37|594.65|598.74|593.02|520
1745390700000|2025-04-23 06:45:00|599.29|593.57|599.99|594.27|600.12|594.4|598.43|592.71|331
1745391000000|2025-04-23 06:50:00|599.72|594|596.95|591.23|600.1|594.38|596.9|591.18|488
1745391300000|2025-04-23 06:55:00|596.93|591.21|596.99|591.27|598.28|592.56|596.93|591.21|412
1745391600000|2025-04-23 07:00:00|596.94|591.22|597.75|592.03|598.35|592.63|595.69|589.97|569
1745391900000|2025-04-23 07:05:00|597.57|591.85|593.16|587.44|597.74|592.02|593.02|587.3|568
1745392200000|2025-04-23 07:10:00|593.17|587.45|592.53|586.81|593.64|587.92|592.12|586.4|555
1745392500000|2025-04-23 07:15:00|592.54|586.82|593.42|587.7|593.44|587.72|592.02|586.3|499
1745392800000|2025-04-23 07:20:00|593.47|587.75|593.04|587.32|594|588.28|592.1|586.38|443
1745393100000|2025-04-23 07:25:00|593.03|587.31|593.89|588.17|594.33|588.61|592.57|586.85|277
1745393400000|2025-04-23 07:30:00|593.87|588.15|595.1|589.38|595.27|589.55|593.39|587.67|520
1745393700000|2025-04-23 07:35:00|595.13|589.41|593.69|587.97|596.05|590.33|593.48|587.76|589
1745394000000|2025-04-23 07:40:00|593.68|587.96|593.22|587.5|594.04|588.32|593.09|587.37|404
1745394300000|2025-04-23 07:45:00|593.23|587.51|594.29|588.57|594.45|588.73|593.01|587.29|377
1745394600000|2025-04-23 07:50:00|594.3|588.58|595.34|589.62|595.47|589.75|593.74|588.02|284
1745394900000|2025-04-23 07:55:00|595.35|589.63|596.37|590.65|596.64|590.92|594.57|588.85|349
1745395200000|2025-04-23 08:00:00|596.41|590.69|594.43|588.71|596.41|590.69|593.92|588.2|537
1745395500000|2025-04-23 08:05:00|594.45|588.73|595.6|589.88|595.61|589.89|593.66|587.94|481
1745395800000|2025-04-23 08:10:00|595.59|589.87|599.57|593.85|599.97|594.25|595.59|589.87|570
1745396100000|2025-04-23 08:15:00|599.58|593.86|598.91|593.19|599.73|594.01|597.89|592.17|557
1745396400000|2025-04-23 08:20:00|598.92|593.2|598.49|592.77|600.6|594.88|598.19|592.47|630
1745396700000|2025-04-23 08:25:00|598.51|592.79|596.78|591.06|598.81|593.09|596.32|590.6|460
1745397000000|2025-04-23 08:30:00|596.77|591.05|596.07|590.35|596.91|591.19|595.02|589.3|439
1745397300000|2025-04-23 08:35:00|596.04|590.32|596.46|590.74|597.49|591.77|595.8|590.08|331
1745397600000|2025-04-23 08:40:00|596.54|590.82|597.93|592.21|598.02|592.3|596.31|590.59|367
1745397900000|2025-04-23 08:45:00|597.94|592.22|599.03|593.31|599.24|593.52|597.88|592.16|388
1745398200000|2025-04-23 08:50:00|599.04|593.32|598.07|592.35|599.22|593.5|597.66|591.94|279
1745398500000|2025-04-23 08:55:00|598.04|592.32|598.64|592.92|599.07|593.35|597.84|592.12|249
1745398800000|2025-04-23 09:00:00|598.6|592.88|601.15|595.43|601.15|595.43|598.42|592.7|370
1745399100000|2025-04-23 09:05:00|601.14|595.42|601.78|596.06|602.29|596.57|600.83|595.11|319
1745399400000|2025-04-23 09:10:00|601.8|596.08|603.34|597.62|604.14|598.42|601.73|596.01|390
1745399700000|2025-04-23 09:15:00|603.35|597.63|602.92|597.2|603.56|597.84|602.14|596.42|385
1745400000000|2025-04-23 09:20:00|602.77|597.05|602.65|596.93|603.57|597.85|602.51|596.79|383
1745400300000|2025-04-23 09:25:00|602.66|596.94|602.29|596.57|603.28|597.56|602|596.28|253
1745400600000|2025-04-23 09:30:00|602.3|596.58|601.87|596.15|603.37|597.65|601.52|595.8|316
1745400900000|2025-04-23 09:35:00|601.83|596.11|601.3|595.58|602.18|596.46|601.02|595.3|272
1745401200000|2025-04-23 09:40:00|601.29|595.57|601.56|595.84|602.4|596.68|601.17|595.45|279
1745401500000|2025-04-23 09:45:00|601.55|595.83|601.63|595.91|602.74|597.02|601.32|595.6|373
1745401800000|2025-04-23 09:50:00|601.64|595.92|601.24|595.52|601.99|596.27|600.83|595.11|365
1745402100000|2025-04-23 09:55:00|601.26|595.54|599.12|593.4|601.34|595.62|598.91|593.19|409
1745402400000|2025-04-23 10:00:00|599.11|593.39|598.54|592.82|600.55|594.83|598.35|592.63|723
1745402700000|2025-04-23 10:05:00|598.56|592.84|596.38|590.66|599.35|593.63|595.18|589.46|622
1745403000000|2025-04-23 10:10:00|596.37|590.65|596.76|591.04|597.93|592.21|595.73|590.01|585
1745403300000|2025-04-23 10:15:00|596.74|591.02|599.75|594.03|600.01|594.29|596.39|590.67|567
1745403600000|2025-04-23 10:20:00|599.74|594.02|602.35|596.63|602.71|596.99|599.36|593.64|529
1745403900000|2025-04-23 10:25:00|602.14|596.42|602.47|596.75|602.77|597.05|601.56|595.84|622
1745404200000|2025-04-23 10:30:00|602.46|596.74|602.9|597.18|603.95|598.23|601.79|596.07|474
1745404500000|2025-04-23 10:35:00|602.91|597.19|603.14|597.42|603.26|597.54|601.47|595.75|561
1745404800000|2025-04-23 10:40:00|603.13|597.41|603.13|597.41|603.52|597.8|601.64|595.92|422
1745405100000|2025-04-23 10:45:00|603.14|597.42|603.91|598.19|604.19|598.47|602.5|596.78|537
1745405400000|2025-04-23 10:50:00|603.9|598.18|604.23|598.51|605.03|599.31|603.29|597.57|363
1745405700000|2025-04-23 10:55:00|604.22|598.5|606.2|600.48|607.89|602.17|603.86|598.14|624
1745406000000|2025-04-23 11:00:00|606.21|600.49|606.42|600.7|606.88|601.16|605.67|599.95|522
1745406300000|2025-04-23 11:05:00|606.51|600.79|607.06|601.34|607.28|601.56|605.6|599.88|318
1745406600000|2025-04-23 11:10:00|607.07|601.35|606.98|601.26|607.41|601.69|606.29|600.57|280
1745406900000|2025-04-23 11:15:00|607.01|601.29|608.05|602.33|608.65|602.93|606.43|600.71|348
1745407200000|2025-04-23 11:20:00|608.11|602.39|608.24|602.52|610.27|604.55|607.72|602|616
1745407500000|2025-04-23 11:25:00|608.25|602.53|606.04|600.32|608.37|602.65|605.61|599.89|510
1745407800000|2025-04-23 11:30:00|606.05|600.33|606.06|600.34|606.99|601.27|604.99|599.27|528
1745408100000|2025-04-23 11:35:00|606.05|600.33|605.48|599.76|606.86|601.14|605.32|599.6|485
1745408400000|2025-04-23 11:40:00|605.47|599.75|603.11|597.39|605.85|600.13|602.99|597.27|439
1745408700000|2025-04-23 11:45:00|603.12|597.4|602.49|596.77|604.03|598.31|602.37|596.65|542
1745409000000|2025-04-23 11:50:00|602.51|596.79|602.47|596.75|602.77|597.05|601.59|595.87|397
1745409300000|2025-04-23 11:55:00|602.46|596.74|603.63|597.91|603.63|597.91|602.18|596.46|418
1745409600000|2025-04-23 12:00:00|603.47|597.75|604.87|599.15|604.87|599.15|602.91|597.19|476
1745409900000|2025-04-23 12:05:00|604.89|599.17|606.33|600.61|606.37|600.65|604.82|599.1|511
1745410200000|2025-04-23 12:10:00|606.34|600.62|608.3|602.58|610.24|604.52|606.34|600.62|656
1745410500000|2025-04-23 12:15:00|608.28|602.56|607.24|601.52|608.52|602.8|606.38|600.66|525
1745410800000|2025-04-23 12:20:00|607.25|601.53|605.63|599.91|607.38|601.66|605.46|599.74|390
1745411100000|2025-04-23 12:25:00|605.6|599.88|607.3|601.58|607.7|601.98|605.59|599.87|510
1745411400000|2025-04-23 12:30:00|607.29|601.57|607.54|601.82|608.81|603.09|606.55|600.83|465
1745411700000|2025-04-23 12:35:00|607.53|601.81|605.39|599.67|607.53|601.81|605.12|599.4|399
1745412000000|2025-04-23 12:40:00|605.46|599.74|605.37|599.65|606.33|600.61|605.18|599.46|272
1745412300000|2025-04-23 12:45:00|605.36|599.64|604.99|599.27|606.42|600.7|604.94|599.22|318
1745412600000|2025-04-23 12:50:00|605|599.28|606.12|600.4|606.35|600.63|604.73|599.01|341
1745412900000|2025-04-23 12:55:00|606.11|600.39|607.13|601.41|607.71|601.99|606.03|600.31|398
1745413200000|2025-04-23 13:00:00|607.14|601.42|606.58|600.86|607.28|601.56|605.68|599.96|459
1745413500000|2025-04-23 13:05:00|606.6|600.88|607.61|601.89|608.3|602.58|606.01|600.29|528
1745413800000|2025-04-23 13:10:00|607.62|601.9|608.42|602.7|608.44|602.72|607.58|601.86|355
1745414100000|2025-04-23 13:15:00|608.41|602.69|609.58|603.86|610.08|604.36|608.31|602.59|432
1745414400000|2025-04-23 13:20:00|609.57|603.85|608.62|602.9|609.7|603.98|608.37|602.65|379
1745414700000|2025-04-23 13:25:00|608.61|602.89|607.6|601.88|608.7|602.98|606.82|601.1|349
1745415000000|2025-04-23 13:30:00|607.48|601.76|604.88|599.16|608.98|603.26|604.88|599.16|692
1745415300000|2025-04-23 13:35:00|604.9|599.18|601.19|595.47|607.85|602.13|598.52|592.8|953
1745415600000|2025-04-23 13:40:00|601.39|595.67|600.1|594.38|603.76|598.04|600|594.28|987
1745415900000|2025-04-23 13:45:00|600|594.28|604.24|598.52|605.27|599.55|599.82|594.1|975
1745416200000|2025-04-23 13:50:00|604.25|598.53|599.82|594.1|605.42|599.7|599.5|593.78|941
1745416500000|2025-04-23 13:55:00|599.84|594.12|597.65|591.93|599.93|594.21|596.39|590.67|943
1745416800000|2025-04-23 14:00:00|597.66|591.94|603.78|598.06|603.81|598.09|597.56|591.84|947
1745417100000|2025-04-23 14:05:00|603.77|598.05|601.88|596.16|604.34|598.62|601.29|595.57|834
1745417400000|2025-04-23 14:10:00|601.92|596.2|602.17|596.45|603.39|597.67|601.28|595.56|703
1745417700000|2025-04-23 14:15:00|602.19|596.47|598.43|592.71|602.35|596.63|597.29|591.57|887
1745418000000|2025-04-23 14:20:00|598.44|592.72|601.96|596.24|602.31|596.59|597.43|591.71|825
1745418300000|2025-04-23 14:25:00|602|596.28|604.11|598.39|604.84|599.12|601.99|596.27|744
1745418600000|2025-04-23 14:30:00|603.94|598.22|602.14|596.42|604.06|598.34|601.91|596.19|791
1745418900000|2025-04-23 14:35:00|602.31|596.59|601.11|595.39|602.93|597.21|600.31|594.59|711
1745419200000|2025-04-23 14:40:00|600.94|595.22|603.78|598.06|603.89|598.17|600.23|594.51|690
1745419500000|2025-04-23 14:45:00|603.69|597.97|602.14|596.42|603.78|598.06|601.32|595.6|717
1745419800000|2025-04-23 14:50:00|602.15|596.43|599.28|593.56|602.26|596.54|598.94|593.22|664
1745420100000|2025-04-23 14:55:00|599.31|593.59|599.59|593.87|600.6|594.88|598.99|593.27|574
1745420400000|2025-04-23 15:00:00|599.6|593.88|598.44|592.72|600.67|594.95|596.4|590.68|849
1745420700000|2025-04-23 15:05:00|598.45|592.73|597.65|591.93|599.61|593.89|596.41|590.69|704
1745421000000|2025-04-23 15:10:00|597.68|591.96|596.43|590.71|598.89|593.17|595.91|590.19|688
1745421300000|2025-04-23 15:15:00|596.42|590.7|593.82|588.1|597|591.28|593.13|587.41|883
1745421600000|2025-04-23 15:20:00|593.85|588.13|591.84|586.12|594.56|588.84|590.4|584.68|835
1745421900000|2025-04-23 15:25:00|591.85|586.13|589.77|584.05|591.95|586.23|588.44|582.72|707
1745422200000|2025-04-23 15:30:00|589.78|584.06|594.19|588.47|594.45|588.73|589.23|583.51|773
1745422500000|2025-04-23 15:35:00|594.21|588.49|598.34|592.62|598.73|593.01|593.81|588.09|531
1745422800000|2025-04-23 15:40:00|598.31|592.59|596.18|590.46|598.8|593.08|595.73|590.01|614
1745423100000|2025-04-23 15:45:00|596.19|590.47|595.21|589.49|597.57|591.85|594.73|589.01|652
1745423400000|2025-04-23 15:50:00|595.24|589.52|598.52|592.8|598.53|592.81|595.24|589.52|514
1745423700000|2025-04-23 15:55:00|598.53|592.81|601.81|596.09|602.53|596.81|598.02|592.3|626
1745424000000|2025-04-23 16:00:00|601.75|596.03|601.14|595.42|602.03|596.31|599.03|593.31|793
1745424300000|2025-04-23 16:05:00|601.15|595.43|600.68|594.96|603.26|597.54|600.03|594.31|666
1745424600000|2025-04-23 16:10:00|600.69|594.97|601.55|595.83|602.47|596.75|600.58|594.86|513
1745424900000|2025-04-23 16:15:00|601.62|595.9|599.73|594.01|601.67|595.95|599.56|593.84|572
1745425200000|2025-04-23 16:20:00|599.77|594.05|597.19|591.47|600.08|594.36|596.85|591.13|604
1745425500000|2025-04-23 16:25:00|597.16|591.44|601.01|595.29|601.01|595.29|596.89|591.17|569
1745425800000|2025-04-23 16:30:00|600.97|595.25|599.73|594.01|601.97|596.25|599.12|593.4|777
1745426100000|2025-04-23 16:35:00|599.69|593.97|604.49|598.77|604.59|598.87|599.31|593.59|702
1745426400000|2025-04-23 16:40:00|604.47|598.75|602.52|596.8|604.62|598.9|602.5|596.78|688
1745426700000|2025-04-23 16:45:00|602.53|596.81|602.62|596.9|603.91|598.19|602.2|596.48|668
1745427000000|2025-04-23 16:50:00|602.59|596.87|603.76|598.04|603.88|598.16|602.36|596.64|568
1745427300000|2025-04-23 16:55:00|603.73|598.01|603.79|598.07|604.34|598.62|603|597.28|568
1745427600000|2025-04-23 17:00:00|603.75|598.03|606.62|600.9|606.63|600.91|603.01|597.29|631
1745427900000|2025-04-23 17:05:00|606.59|600.87|607.65|601.93|608.09|602.37|606.3|600.58|432
1745428200000|2025-04-23 17:10:00|607.66|601.94|606.28|600.56|607.74|602.02|606.11|600.39|310
1745428500000|2025-04-23 17:15:00|606.33|600.61|606.19|600.47|606.54|600.82|605.38|599.66|351
1745428800000|2025-04-23 17:20:00|606.23|600.51|605.11|599.39|606.69|600.97|605.01|599.29|462
1745429100000|2025-04-23 17:25:00|605.12|599.4|604.38|598.66|605.67|599.95|604.18|598.46|336
1745429400000|2025-04-23 17:30:00|604.42|598.7|604|598.28|605.45|599.73|603.94|598.22|324
1745429700000|2025-04-23 17:35:00|604.02|598.3|604.23|598.51|604.53|598.81|603.01|597.29|415
1745430000000|2025-04-23 17:40:00|604.21|598.49|605|599.28|605.2|599.48|603.13|597.41|312
1745430300000|2025-04-23 17:45:00|604.99|599.27|603.92|598.2|605.14|599.42|603.35|597.63|385
1745430600000|2025-04-23 17:50:00|603.93|598.21|606.34|600.62|606.49|600.77|603.6|597.88|303
1745430900000|2025-04-23 17:55:00|606.42|600.7|606.39|600.67|606.74|601.02|606.14|600.42|200
1745431200000|2025-04-23 18:00:00|606.4|600.68|607.32|601.6|608|602.28|606.34|600.62|423
1745431500000|2025-04-23 18:05:00|607.24|601.52|609.29|603.57|609.45|603.73|607.19|601.47|351
1745431800000|2025-04-23 18:10:00|609.3|603.58|609.58|603.86|611.16|605.44|609.15|603.43|461
1745432100000|2025-04-23 18:15:00|609.47|603.75|610.79|605.07|611.15|605.43|609.36|603.64|414
1745432400000|2025-04-23 18:20:00|610.82|605.1|609.95|604.23|611.38|605.66|609.63|603.91|368
1745432700000|2025-04-23 18:25:00|609.89|604.17|608.55|602.83|609.93|604.21|608.54|602.82|349
1745433000000|2025-04-23 18:30:00|608.57|602.85|607.83|602.11|608.87|603.15|607.82|602.1|398
1745433300000|2025-04-23 18:35:00|607.82|602.1|607.96|602.24|608.12|602.4|606.71|600.99|343
1745433600000|2025-04-23 18:40:00|607.97|602.25|606.45|600.73|607.97|602.25|606.38|600.66|321
1745433900000|2025-04-23 18:45:00|606.46|600.74|608.66|602.94|608.66|602.94|606.38|600.66|368
1745434200000|2025-04-23 18:50:00|608.65|602.93|607.39|601.67|608.65|602.93|607.23|601.51|324
1745434500000|2025-04-23 18:55:00|607.2|601.48|607.84|602.12|608.53|602.81|607.2|601.48|326
1745434800000|2025-04-23 19:00:00|607.83|602.11|606.03|600.31|608.53|602.81|605.99|600.27|414
1745435100000|2025-04-23 19:05:00|606|600.28|606.94|601.22|607.26|601.54|605.75|600.03|470
1745435400000|2025-04-23 19:10:00|606.75|601.03|604.35|598.63|606.95|601.23|604.35|598.63|458
1745435700000|2025-04-23 19:15:00|604.41|598.69|604.17|598.45|605.76|600.04|603.78|598.06|542
1745436000000|2025-04-23 19:20:00|604.18|598.46|603.02|597.3|604.88|599.16|602.62|596.9|567
1745436300000|2025-04-23 19:25:00|603.01|597.29|599.36|593.64|603.15|597.43|598.97|593.25|558
1745436600000|2025-04-23 19:30:00|599.35|593.63|601.48|595.76|602.04|596.32|598.83|593.11|520
1745436900000|2025-04-23 19:35:00|601.32|595.6|601.16|595.44|601.5|595.78|600.04|594.32|499
1745437200000|2025-04-23 19:40:00|601.15|595.43|601.96|596.24|602.36|596.64|601.01|595.29|352
1745437500000|2025-04-23 19:45:00|601.89|596.17|601.25|595.53|602.09|596.37|600.24|594.52|319
1745437800000|2025-04-23 19:50:00|601.26|595.54|600.83|595.11|601.95|596.23|598.95|593.23|514
1745438100000|2025-04-23 19:55:00|600.93|595.21|601.04|595.32|601.88|596.16|600.37|594.65|352
1745438400000|2025-04-23 20:00:00|601.03|595.31|602.46|596.74|603.07|597.35|600.94|595.22|383
1745438700000|2025-04-23 20:05:00|602.36|596.64|602.21|596.49|602.89|597.17|602.04|596.32|284
1745439000000|2025-04-23 20:10:00|602.2|596.48|602.09|596.37|602.88|597.16|602.07|596.35|201
1745439300000|2025-04-23 20:15:00|602.1|596.38|604.53|598.81|604.59|598.87|602.1|596.38|366
1745439600000|2025-04-23 20:20:00|604.56|598.84|604.15|598.43|605.16|599.44|603.93|598.21|205
1745439900000|2025-04-23 20:25:00|604.2|598.48|604.83|599.11|605.09|599.37|603.6|597.88|196
1745440200000|2025-04-23 20:30:00|604.81|599.09|605.55|599.83|606.06|600.34|604.71|598.99|226
1745440500000|2025-04-23 20:35:00|605.57|599.85|604.63|598.91|606.19|600.47|604.63|598.91|277
1745440800000|2025-04-23 20:40:00|604.57|598.85|604.42|598.7|605.1|599.38|604.22|598.5|214
1745441100000|2025-04-23 20:45:00|604.49|598.77|603.76|598.04|605.85|600.13|603.46|597.74|356
1745441400000|2025-04-23 20:50:00|603.75|598.03|605.22|599.5|605.22|599.5|603.5|597.78|304
1745441700000|2025-04-23 20:55:00|605.27|599.55|605.4|599.68|605.87|600.15|604.74|599.02|326
1745442000000|2025-04-23 21:00:00|605.19|599.47|605.08|599.36|606.04|600.32|604.96|599.24|333
1745442300000|2025-04-23 21:05:00|605.05|599.33|605.62|599.9|606.08|600.36|605.05|599.33|294
1745442600000|2025-04-23 21:10:00|605.64|599.92|604.8|599.08|606.48|600.76|604.79|599.07|329
1745442900000|2025-04-23 21:15:00|604.77|599.05|604.57|598.85|605.28|599.56|604.2|598.48|345
1745443200000|2025-04-23 21:20:00|604.59|598.87|604.44|598.72|604.77|599.05|604.13|598.41|220
1745443500000|2025-04-23 21:25:00|604.43|598.71|604.2|598.48|604.43|598.71|603.88|598.16|164
1745443800000|2025-04-23 21:30:00|604.22|598.5|604.46|598.74|605.43|599.71|604.04|598.32|266
1745444100000|2025-04-23 21:35:00|604.47|598.75|605.04|599.32|605.05|599.33|604.35|598.63|87
1745444400000|2025-04-23 21:40:00|605.1|599.38|602.08|596.36|605.14|599.42|602.08|596.36|341
1745444700000|2025-04-23 21:45:00|602.07|596.35|601.87|596.15|602.58|596.86|601.87|596.15|145
1745445000000|2025-04-23 21:50:00|601.86|596.14|602.25|596.53|602.77|597.05|601.56|595.84|229
1745445300000|2025-04-23 21:55:00|602.29|596.57|603.66|597.94|603.66|597.94|601.56|595.84|257
1745445600000|2025-04-23 22:00:00|603.72|598|601.69|595.97|604.94|599.22|601.56|595.84|624
1745445900000|2025-04-23 22:05:00|601.68|595.96|601.55|595.83|603.19|597.47|601.35|595.63|460
1745446200000|2025-04-23 22:10:00|601.52|595.8|601.02|595.3|602.11|596.39|600.68|594.96|412
1745446500000|2025-04-23 22:15:00|600.79|595.07|602.6|596.88|602.89|597.17|600.64|594.92|426
1745446800000|2025-04-23 22:20:00|602.61|596.89|602.47|596.75|602.69|596.97|601.72|596|309
1745447100000|2025-04-23 22:25:00|602.48|596.76|602.92|597.2|603.47|597.75|602.4|596.68|222
1745447400000|2025-04-23 22:30:00|602.96|597.24|604.51|598.79|604.51|598.79|602.65|596.93|281
1745447700000|2025-04-23 22:35:00|604.53|598.81|605.06|599.34|605.31|599.59|604.33|598.61|317
1745448000000|2025-04-23 22:40:00|605.07|599.35|606.34|600.62|606.51|600.79|605.07|599.35|229
1745448300000|2025-04-23 22:45:00|606.35|600.63|607.66|601.94|607.96|602.24|606.34|600.62|294
1745448600000|2025-04-23 22:50:00|607.5|601.78|608.43|602.71|608.54|602.82|607.22|601.5|187
1745448900000|2025-04-23 22:55:00|608.45|602.73|610.11|604.39|610.19|604.47|608.3|602.58|143
1745449200000|2025-04-23 23:00:00|610.05|604.33|609.45|603.73|610.15|604.43|608.96|603.24|332
1745449500000|2025-04-23 23:05:00|609.46|603.74|610.35|604.63|610.51|604.79|608.29|602.57|306
1745449800000|2025-04-23 23:10:00|610.31|604.59|612.04|606.32|612.42|606.7|609.63|603.91|279
1745450100000|2025-04-23 23:15:00|612.39|606.67|610.87|605.15|612.48|606.76|609.22|603.5|350
1745450400000|2025-04-23 23:20:00|610.81|605.09|611.25|605.53|611.66|605.94|610.76|605.04|294
1745450700000|2025-04-23 23:25:00|611.36|605.64|609.89|604.17|611.59|605.87|609.88|604.16|263
1745451000000|2025-04-23 23:30:00|609.88|604.16|610.7|604.98|611.7|605.98|609.31|603.59|361
1745451300000|2025-04-23 23:35:00|610.71|604.99|608.7|602.98|610.92|605.2|608.58|602.86|267
1745451600000|2025-04-23 23:40:00|608.69|602.97|607.01|601.29|608.75|603.03|606.67|600.95|262
1745451900000|2025-04-23 23:45:00|607.03|601.31|604.83|599.11|607.35|601.63|604.83|599.11|399
1745452200000|2025-04-23 23:50:00|604.82|599.1|605.57|599.85|605.6|599.88|604.04|598.32|336
1745452500000|2025-04-23 23:55:00|605.58|599.86|605.74|600.02|606.34|600.62|605.53|599.81|304
1745452800000|2025-04-24 00:00:00|605.73|600.01|605.08|599.36|608.22|602.5|605.05|599.33|573
1745453100000|2025-04-24 00:05:00|605.09|599.37|607.08|601.36|607.72|602|604.68|598.96|500
1745453400000|2025-04-24 00:10:00|607.07|601.35|604.46|598.74|607.07|601.35|604.3|598.58|394
1745453700000|2025-04-24 00:15:00|604.53|598.81|605.73|600.01|605.73|600.01|603.83|598.11|543
1745454000000|2025-04-24 00:20:00|605.72|600|602.84|597.12|606.81|601.09|602.61|596.89|525
1745454300000|2025-04-24 00:25:00|602.85|597.13|600.56|594.84|602.98|597.26|600.48|594.76|544
1745454600000|2025-04-24 00:30:00|600.6|594.88|602.02|596.3|602.18|596.46|600.18|594.46|714
1745454900000|2025-04-24 00:35:00|602.01|596.29|602.63|596.91|603.35|597.63|601.66|595.94|553
1745455200000|2025-04-24 00:40:00|602.64|596.92|604.01|598.29|604.58|598.86|602.43|596.71|475
1745455500000|2025-04-24 00:45:00|603.83|598.11|601.12|595.4|603.98|598.26|600.71|594.99|564
1745455800000|2025-04-24 00:50:00|601.13|595.41|601.33|595.61|601.92|596.2|600.62|594.9|454
1745456100000|2025-04-24 00:55:00|601.37|595.65|601.2|595.48|601.99|596.27|600.67|594.95|429
1745456400000|2025-04-24 01:00:00|601.17|595.45|603.25|597.53|603.25|597.53|600.99|595.27|494
1745456700000|2025-04-24 01:05:00|603.26|597.54|602.82|597.1|604.06|598.34|602.22|596.5|411
1745457000000|2025-04-24 01:10:00|602.81|597.09|600.18|594.46|602.85|597.13|599.12|593.4|485
1745457300000|2025-04-24 01:15:00|600.2|594.48|598.85|593.13|600.57|594.85|597.27|591.55|629
1745457600000|2025-04-24 01:20:00|598.86|593.14|597.53|591.81|599.3|593.58|596.85|591.13|551
1745457900000|2025-04-24 01:25:00|597.52|591.8|598.03|592.31|598.64|592.92|596.98|591.26|439
1745458200000|2025-04-24 01:30:00|598.04|592.32|600.6|594.88|600.64|594.92|598.04|592.32|512
1745458500000|2025-04-24 01:35:00|600.65|594.93|601.01|595.29|601.88|596.16|600.43|594.71|503
1745458800000|2025-04-24 01:40:00|601.02|595.3|601.76|596.04|602.37|596.65|600.67|594.95|381
1745459100000|2025-04-24 01:45:00|601.77|596.05|601.5|595.78|601.91|596.19|599.51|593.79|439
1745459400000|2025-04-24 01:50:00|601.37|595.65|600.88|595.16|601.94|596.22|600.48|594.76|418
1745459700000|2025-04-24 01:55:00|600.83|595.11|600.47|594.75|601.62|595.9|600.47|594.75|407
1745460000000|2025-04-24 02:00:00|600.48|594.76|601.43|595.71|601.43|595.71|599.09|593.37|477
1745460300000|2025-04-24 02:05:00|601.44|595.72|600.64|594.92|601.85|596.13|598.92|593.2|542
1745460600000|2025-04-24 02:10:00|600.63|594.91|601.1|595.38|602.36|596.64|600.26|594.54|528
1745460900000|2025-04-24 02:15:00|601.09|595.37|600.3|594.58|601.75|596.03|599.77|594.05|476
1745461200000|2025-04-24 02:20:00|600.29|594.57|600.25|594.53|600.89|595.17|599.76|594.04|360
1745461500000|2025-04-24 02:25:00|600.24|594.52|601.44|595.72|602.06|596.34|600.07|594.35|300
1745461800000|2025-04-24 02:30:00|601.46|595.74|598.73|593.01|601.49|595.77|598.47|592.75|380
1745462100000|2025-04-24 02:35:00|598.72|593|597.38|591.66|598.88|593.16|597.06|591.34|429
1745462400000|2025-04-24 02:40:00|597.18|591.46|595.48|589.76|597.66|591.94|595.1|589.38|540
1745462700000|2025-04-24 02:45:00|595.55|589.83|592.91|587.19|596.7|590.98|592.86|587.14|618
1745463000000|2025-04-24 02:50:00|592.96|587.24|593.51|587.79|593.98|588.26|592.77|587.05|601
1745463300000|2025-04-24 02:55:00|593.53|587.81|592.76|587.04|593.62|587.9|592.05|586.33|509
1745463600000|2025-04-24 03:00:00|592.77|587.05|593.05|587.33|594.53|588.81|591.61|585.89|676
1745463900000|2025-04-24 03:05:00|592.89|587.17|595.76|590.04|596.25|590.53|592.89|587.17|602
1745464200000|2025-04-24 03:10:00|595.75|590.03|593.71|587.99|595.78|590.06|593.5|587.78|305
1745464500000|2025-04-24 03:15:00|593.68|587.96|594.6|588.88|594.97|589.25|593.68|587.96|344
1745464800000|2025-04-24 03:20:00|594.61|588.89|595.27|589.55|595.83|590.11|594.61|588.89|303
1745465100000|2025-04-24 03:25:00|595.29|589.57|596.37|590.65|596.95|591.23|595.16|589.44|271
1745465400000|2025-04-24 03:30:00|596.34|590.62|593.33|587.61|596.42|590.7|593.19|587.47|354
1745465700000|2025-04-24 03:35:00|593.29|587.57|591.48|585.76|593.43|587.71|591.19|585.47|556
1745466000000|2025-04-24 03:40:00|591.33|585.61|588.97|583.25|592.09|586.37|588.97|583.25|521
1745466300000|2025-04-24 03:45:00|588.77|583.05|590.44|584.72|591.66|585.94|588.68|582.96|788
1745466600000|2025-04-24 03:50:00|590.46|584.74|588.41|582.69|590.61|584.89|588.15|582.43|622
1745466900000|2025-04-24 03:55:00|588.3|582.58|588.6|582.88|590.17|584.45|588.16|582.44|628
1745467200000|2025-04-24 04:00:00|588.59|582.87|590.07|584.35|590.28|584.56|588.31|582.59|681
1745467500000|2025-04-24 04:05:00|590.08|584.36|586.97|581.25|590.37|584.65|586.97|581.25|584
1745467800000|2025-04-24 04:10:00|586.96|581.24|588.55|582.83|588.97|583.25|585.28|579.56|759
1745468100000|2025-04-24 04:15:00|588.57|582.85|588.32|582.6|589.26|583.54|586.6|580.88|746
1745468400000|2025-04-24 04:20:00|588.31|582.59|589.6|583.88|590.45|584.73|588.24|582.52|536
1745468700000|2025-04-24 04:25:00|589.58|583.86|588|582.28|589.58|583.86|587.87|582.15|451
1745469000000|2025-04-24 04:30:00|587.99|582.27|586.89|581.17|588.59|582.87|586.89|581.17|544
1745469300000|2025-04-24 04:35:00|586.85|581.13|585.09|579.37|587.08|581.36|585.03|579.31|514
1745469600000|2025-04-24 04:40:00|585.1|579.38|585.78|580.06|586.07|580.35|585.03|579.31|315
1745469900000|2025-04-24 04:45:00|585.88|580.16|586.86|581.14|587.8|582.08|585.14|579.42|355
1745470200000|2025-04-24 04:50:00|586.63|580.91|586.91|581.19|587.07|581.35|585.9|580.18|297
1745470500000|2025-04-24 04:55:00|586.79|581.07|587.14|581.42|587.56|581.84|586.4|580.68|270
1745470800000|2025-04-24 05:00:00|587.15|581.43|587.36|581.64|588.08|582.36|586.97|581.25|474
1745471100000|2025-04-24 05:05:00|587.48|581.76|587.84|582.12|588.9|583.18|586.94|581.22|398
1745471400000|2025-04-24 05:10:00|587.88|582.16|588.06|582.34|588.51|582.79|587.43|581.71|222
1745471700000|2025-04-24 05:15:00|588.05|582.33|586.68|580.96|588.05|582.33|586.52|580.8|326
1745472000000|2025-04-24 05:20:00|586.69|580.97|585.13|579.41|586.76|581.04|584.93|579.21|461
1745472300000|2025-04-24 05:25:00|585.1|579.38|585.22|579.5|585.3|579.58|584.32|578.6|351
1745472600000|2025-04-24 05:30:00|585.23|579.51|585.34|579.62|585.88|580.16|584.73|579.01|390
1745472900000|2025-04-24 05:35:00|585.5|579.78|585.83|580.11|586.37|580.65|585.26|579.54|291
1745473200000|2025-04-24 05:40:00|585.87|580.15|585.73|580.01|586.79|581.07|585.55|579.83|282
1745473500000|2025-04-24 05:45:00|585.72|580|586.53|580.81|586.71|580.99|585.53|579.81|225
1745473800000|2025-04-24 05:50:00|586.58|580.86|586.47|580.75|587.01|581.29|585.89|580.17|297
1745474100000|2025-04-24 05:55:00|586.49|580.77|585.22|579.5|586.61|580.89|584.98|579.26|287
1745474400000|2025-04-24 06:00:00|585.23|579.51|586.68|580.96|586.74|581.02|585.05|579.33|309
1745474700000|2025-04-24 06:05:00|586.67|580.95|584.72|579|586.82|581.1|584.69|578.97|245
1745475000000|2025-04-24 06:10:00|584.74|579.02|585.3|579.58|585.78|580.06|583.75|578.03|372
1745475300000|2025-04-24 06:15:00|585.27|579.55|584.56|578.84|585.27|579.55|582.43|576.71|521
1745475600000|2025-04-24 06:20:00|584.51|578.79|587.94|582.22|587.94|582.22|584.23|578.51|469
1745475900000|2025-04-24 06:25:00|587.93|582.21|589.22|583.5|589.78|584.06|587.6|581.88|322
1745476200000|2025-04-24 06:30:00|589.23|583.51|588.24|582.52|589.57|583.85|587.5|581.78|383
1745476500000|2025-04-24 06:35:00|588.2|582.48|586.67|580.95|588.47|582.75|586.67|580.95|302
1745476800000|2025-04-24 06:40:00|586.68|580.96|585.05|579.33|586.77|581.05|584.86|579.14|221
1745477100000|2025-04-24 06:45:00|584.92|579.2|586.14|580.42|586.14|580.42|584.7|578.98|302
1745477400000|2025-04-24 06:50:00|586.18|580.46|584.79|579.07|586.18|580.46|584.36|578.64|272
1745477700000|2025-04-24 06:55:00|584.77|579.05|583.93|578.21|584.89|579.17|583.12|577.4|238
1745478000000|2025-04-24 07:00:00|583.94|578.22|584.57|578.85|584.65|578.93|582.73|577.01|496
1745478300000|2025-04-24 07:05:00|584.59|578.87|584.48|578.76|584.75|579.03|582.7|576.98|630
1745478600000|2025-04-24 07:10:00|584.49|578.77|586.66|580.94|586.67|580.95|584.47|578.75|295
1745478900000|2025-04-24 07:15:00|586.7|580.98|584.96|579.24|586.72|581|584.4|578.68|333
1745479200000|2025-04-24 07:20:00|584.97|579.25|582.54|576.82|584.97|579.25|582.41|576.69|361
1745479500000|2025-04-24 07:25:00|582.56|576.84|581.71|575.99|582.59|576.87|581.26|575.54|392
1745479800000|2025-04-24 07:30:00|581.72|576|581.82|576.1|582.5|576.78|580.56|574.84|460
1745480100000|2025-04-24 07:35:00|581.84|576.12|579.66|573.94|582.37|576.65|579.45|573.73|439
1745480400000|2025-04-24 07:40:00|579.67|573.95|578.95|573.23|579.79|574.07|578.95|573.23|293
1745480700000|2025-04-24 07:45:00|579.01|573.29|578.64|572.92|579.01|573.29|577.64|571.92|647
1745481000000|2025-04-24 07:50:00|578.66|572.94|577.95|572.23|578.89|573.17|577.12|571.4|535
1745481300000|2025-04-24 07:55:00|577.94|572.22|578.56|572.84|578.83|573.11|577.79|572.07|308
1745481600000|2025-04-24 08:00:00|578.6|572.88|579.72|574|580.12|574.4|578.59|572.87|433
1745481900000|2025-04-24 08:05:00|579.7|573.98|577.42|571.7|579.92|574.2|577.41|571.69|339
1745482200000|2025-04-24 08:10:00|577.38|571.66|577.23|571.51|578.07|572.35|576.98|571.26|267
1745482500000|2025-04-24 08:15:00|577.22|571.5|575.91|570.19|578.29|572.57|575.48|569.76|395
1745482800000|2025-04-24 08:20:00|575.83|570.11|575.54|569.82|577.06|571.34|575.23|569.51|493
1745483100000|2025-04-24 08:25:00|575.53|569.81|572.46|566.74|576.08|570.36|572.45|566.73|399
1745483400000|2025-04-24 08:30:00|572.49|566.77|571.21|565.49|573.26|567.54|570.11|564.39|785
1745483700000|2025-04-24 08:35:00|571.23|565.51|570.76|565.04|572.45|566.73|569.13|563.41|743
1745484000000|2025-04-24 08:40:00|570.78|565.06|569.77|564.05|570.82|565.1|569.04|563.32|515
1745484300000|2025-04-24 08:45:00|569.96|564.24|568.35|562.63|570.89|565.17|567.93|562.21|545
1745484600000|2025-04-24 08:50:00|568.34|562.62|567.82|562.1|568.77|563.05|567.56|561.84|562
1745484900000|2025-04-24 08:55:00|567.81|562.09|570.23|564.51|571.41|565.69|567.81|562.09|555
1745485200000|2025-04-24 09:00:00|570.24|564.52|570.71|564.99|570.82|565.1|569.46|563.74|522
1745485500000|2025-04-24 09:05:00|571|565.28|571.18|565.46|572.01|566.29|570.37|564.65|500
1745485800000|2025-04-24 09:10:00|571.25|565.53|572.34|566.62|572.34|566.62|570.31|564.59|400
1745486100000|2025-04-24 09:15:00|572.38|566.66|574.26|568.54|574.49|568.77|572.13|566.41|458
1745486400000|2025-04-24 09:20:00|574.17|568.45|576.76|571.04|576.82|571.1|573.55|567.83|431
1745486700000|2025-04-24 09:25:00|576.74|571.02|574.72|569|577.53|571.81|574.62|568.9|444
1745487000000|2025-04-24 09:30:00|574.63|568.91|574.4|568.68|575.85|570.13|573.75|568.03|396
1745487300000|2025-04-24 09:35:00|574.39|568.67|574.5|568.78|575.76|570.04|574.27|568.55|415
1745487600000|2025-04-24 09:40:00|574.51|568.79|575.61|569.89|576.07|570.35|574.45|568.73|273
1745487900000|2025-04-24 09:45:00|575.41|569.69|575.26|569.54|575.74|570.02|574.29|568.57|234
1745488200000|2025-04-24 09:50:00|575.31|569.59|574.74|569.02|576.05|570.33|574.11|568.39|269
1745488500000|2025-04-24 09:55:00|574.79|569.07|576.39|570.67|576.94|571.22|574.72|569|234
1745488800000|2025-04-24 10:00:00|576.36|570.64|575.56|569.84|576.78|571.06|575.11|569.39|300
1745489100000|2025-04-24 10:05:00|575.54|569.82|574.32|568.6|575.55|569.83|574.16|568.44|266
1745489400000|2025-04-24 10:10:00|574.31|568.59|576.04|570.32|576.35|570.63|574.25|568.53|271
1745489700000|2025-04-24 10:15:00|576.02|570.3|575.76|570.04|576.81|571.09|575.63|569.91|214
1745490000000|2025-04-24 10:20:00|575.83|570.11|576.67|570.95|577.22|571.5|575.65|569.93|375
1745490300000|2025-04-24 10:25:00|576.79|571.07|576.49|570.77|576.98|571.26|575.96|570.24|221
1745490600000|2025-04-24 10:30:00|576.48|570.76|575.73|570.01|576.63|570.91|575.45|569.73|265
1745490900000|2025-04-24 10:35:00|575.72|570|576.68|570.96|577.01|571.29|574.74|569.02|276
1745491200000|2025-04-24 10:40:00|576.73|571.01|577.64|571.92|577.64|571.92|576.07|570.35|224
1745491500000|2025-04-24 10:45:00|577.65|571.93|576.82|571.1|577.96|572.24|576.73|571.01|349
1745491800000|2025-04-24 10:50:00|576.81|571.09|577.92|572.2|577.92|572.2|576.17|570.45|400
1745492100000|2025-04-24 10:55:00|577.94|572.22|577.39|571.67|578.12|572.4|577.21|571.49|281
1745492400000|2025-04-24 11:00:00|577.2|571.48|576.04|570.32|577.39|571.67|575.17|569.45|303
1745492700000|2025-04-24 11:05:00|576.03|570.31|575.19|569.47|576.12|570.4|574.68|568.96|378
1745493000000|2025-04-24 11:10:00|575.15|569.43|574.51|568.79|575.32|569.6|574.13|568.41|345
1745493300000|2025-04-24 11:15:00|574.24|568.52|573.92|568.2|574.64|568.92|573.44|567.72|336
1745493600000|2025-04-24 11:20:00|573.9|568.18|573.88|568.16|574.28|568.56|573.66|567.94|216
1745493900000|2025-04-24 11:25:00|573.87|568.15|574.92|569.2|574.99|569.27|573.77|568.05|162
1745494200000|2025-04-24 11:30:00|574.84|569.12|573.65|567.93|574.98|569.26|573.17|567.45|341
1745494500000|2025-04-24 11:35:00|573.66|567.94|573.68|567.96|575.78|570.06|573.59|567.87|309
1745494800000|2025-04-24 11:40:00|573.67|567.95|575.04|569.32|575.7|569.98|573.67|567.95|387
1745495100000|2025-04-24 11:45:00|575.05|569.33|576.73|571.01|576.89|571.17|575.04|569.32|288
1745495400000|2025-04-24 11:50:00|576.89|571.17|579.27|573.55|579.27|573.55|576.61|570.89|234
1745495700000|2025-04-24 11:55:00|579.28|573.56|579.74|574.02|580.14|574.42|578.74|573.02|395
1745496000000|2025-04-24 12:00:00|579.75|574.03|579.46|573.74|580.37|574.65|579.17|573.45|408
1745496300000|2025-04-24 12:05:00|579.47|573.75|577.26|571.54|579.58|573.86|577.11|571.39|363
1745496600000|2025-04-24 12:10:00|577.28|571.56|578.04|572.32|578.04|572.32|576.57|570.85|363
1745496900000|2025-04-24 12:15:00|578.03|572.31|578.67|572.95|578.68|572.96|577.28|571.56|398
1745497200000|2025-04-24 12:20:00|578.71|572.99|578.43|572.71|579.86|574.14|578.42|572.7|355
1745497500000|2025-04-24 12:25:00|578.42|572.7|579.16|573.44|579.23|573.51|578.03|572.31|396
1745497800000|2025-04-24 12:30:00|579.13|573.41|580.11|574.39|580.32|574.6|578.31|572.59|407
1745498100000|2025-04-24 12:35:00|579.91|574.19|580.26|574.54|581.1|575.38|579.91|574.19|378
1745498400000|2025-04-24 12:40:00|580.27|574.55|580.23|574.51|580.84|575.12|579.76|574.04|312
1745498700000|2025-04-24 12:45:00|580.24|574.52|579.39|573.67|580.38|574.66|578.9|573.18|428
1745499000000|2025-04-24 12:50:00|579.38|573.66|579.8|574.08|580.02|574.3|578.94|573.22|313
1745499300000|2025-04-24 12:55:00|579.88|574.16|580.99|575.27|580.99|575.27|579.88|574.16|162
1745499600000|2025-04-24 13:00:00|581|575.28|579.75|574.03|581.45|575.73|579.75|574.03|365
1745499900000|2025-04-24 13:05:00|579.54|573.82|578.68|572.96|579.84|574.12|578.64|572.92|323
1745500200000|2025-04-24 13:10:00|578.63|572.91|578.3|572.58|579.1|573.38|577.83|572.11|244
1745500500000|2025-04-24 13:15:00|578.29|572.57|578.68|572.96|580.25|574.53|578.02|572.3|373
1745500800000|2025-04-24 13:20:00|578.67|572.95|578.38|572.66|579.22|573.5|578.16|572.44|214
1745501100000|2025-04-24 13:25:00|578.4|572.68|579.36|573.64|579.4|573.68|578.22|572.5|199
1745501400000|2025-04-24 13:30:00|579.29|573.57|583.76|578.04|583.83|578.11|579.29|573.57|805
1745501700000|2025-04-24 13:35:00|583.8|578.08|582.96|577.24|584.17|578.45|582.12|576.4|578
1745502000000|2025-04-24 13:40:00|582.93|577.21|580.41|574.69|582.93|577.21|579.36|573.64|607
1745502300000|2025-04-24 13:45:00|580.42|574.7|577.59|571.87|580.72|575|576.91|571.19|689
1745502600000|2025-04-24 13:50:00|577.6|571.88|578.6|572.88|578.67|572.95|577.26|571.54|467
1745502900000|2025-04-24 13:55:00|578.61|572.89|580.5|574.78|580.5|574.78|577.59|571.87|411
1745503200000|2025-04-24 14:00:00|580.49|574.77|583.32|577.6|584.5|578.78|580.16|574.44|740
1745503500000|2025-04-24 14:05:00|583.34|577.62|586.78|581.06|586.83|581.11|583.14|577.42|811
1745503800000|2025-04-24 14:10:00|586.79|581.07|582.19|576.47|586.86|581.14|582.16|576.44|711
1745504100000|2025-04-24 14:15:00|582.18|576.46|581.68|575.96|584.51|578.79|581.68|575.96|694
1745504400000|2025-04-24 14:20:00|581.69|575.97|580.99|575.27|582.13|576.41|580.25|574.53|674
1745504700000|2025-04-24 14:25:00|581.08|575.36|581.58|575.86|581.64|575.92|579.13|573.41|532
1745505000000|2025-04-24 14:30:00|581.59|575.87|583.85|578.13|584.35|578.63|581.27|575.55|665
1745505300000|2025-04-24 14:35:00|583.97|578.25|586.03|580.31|587.77|582.05|583.46|577.74|593
1745505600000|2025-04-24 14:40:00|586.12|580.4|587.57|581.85|588.29|582.57|586.11|580.39|587
1745505900000|2025-04-24 14:45:00|587.56|581.84|588.56|582.84|588.56|582.84|586.2|580.48|612
1745506200000|2025-04-24 14:50:00|588.55|582.83|589.6|583.88|590.75|585.03|588.33|582.61|636
1745506500000|2025-04-24 14:55:00|589.63|583.91|587.57|581.85|590.25|584.53|586.68|580.96|531
1745506800000|2025-04-24 15:00:00|587.59|581.87|588.5|582.78|588.54|582.82|586.17|580.45|597
1745507100000|2025-04-24 15:05:00|588.51|582.79|591.75|586.03|592.06|586.34|587.97|582.25|596
1745507400000|2025-04-24 15:10:00|591.76|586.04|593.54|587.82|595.66|589.94|591.61|585.89|664
1745507700000|2025-04-24 15:15:00|593.44|587.72|593.4|587.68|595.47|589.75|592.64|586.92|707
1745508000000|2025-04-24 15:20:00|593.41|587.69|592.82|587.1|595.13|589.41|592.69|586.97|789
1745508300000|2025-04-24 15:25:00|592.84|587.12|591.31|585.59|593.98|588.26|591.31|585.59|560
1745508600000|2025-04-24 15:30:00|590.88|585.16|592.52|586.8|592.79|587.07|589.09|583.37|572
1745508900000|2025-04-24 15:35:00|592.53|586.81|593.01|587.29|593.89|588.17|591.73|586.01|529
1745509200000|2025-04-24 15:40:00|592.73|587.01|591.34|585.62|593.01|587.29|590.72|585|486
1745509500000|2025-04-24 15:45:00|591.38|585.66|590.21|584.49|591.49|585.77|589.5|583.78|575
1745509800000|2025-04-24 15:50:00|590.19|584.47|589.67|583.95|590.19|584.47|588.16|582.44|635
1745510100000|2025-04-24 15:55:00|589.66|583.94|588.06|582.34|589.66|583.94|587.38|581.66|482
1745510400000|2025-04-24 16:00:00|588.07|582.35|588.54|582.82|588.96|583.24|587.32|581.6|559
1745510700000|2025-04-24 16:05:00|588.53|582.81|587.04|581.32|588.53|582.81|586.21|580.49|523
1745511000000|2025-04-24 16:10:00|586.99|581.27|589.29|583.57|589.29|583.57|586.8|581.08|612
1745511300000|2025-04-24 16:15:00|589.35|583.63|590.84|585.12|591.54|585.82|589.35|583.63|451
1745511600000|2025-04-24 16:20:00|590.85|585.13|589.69|583.97|592.01|586.29|589.67|583.95|565
1745511900000|2025-04-24 16:25:00|589.67|583.95|592.29|586.57|592.32|586.6|589.33|583.61|536
1745512200000|2025-04-24 16:30:00|592.3|586.58|591.2|585.48|593.25|587.53|590.55|584.83|609
1745512500000|2025-04-24 16:35:00|591.19|585.47|590.88|585.16|592.3|586.58|590.16|584.44|578
1745512800000|2025-04-24 16:40:00|590.87|585.15|590.11|584.39|591.64|585.92|590.02|584.3|430
1745513100000|2025-04-24 16:45:00|590.12|584.4|592.3|586.58|592.45|586.73|589.82|584.1|540
1745513400000|2025-04-24 16:50:00|592.38|586.66|591.7|585.98|592.9|587.18|591.36|585.64|395
1745513700000|2025-04-24 16:55:00|591.69|585.97|592.15|586.43|594.15|588.43|590.94|585.22|480
1745514000000|2025-04-24 17:00:00|591.93|586.21|593.03|587.31|593.33|587.61|591.55|585.83|467
1745514300000|2025-04-24 17:05:00|593.06|587.34|590.19|584.47|594.17|588.45|590.19|584.47|495
1745514600000|2025-04-24 17:10:00|590.21|584.49|585.33|579.61|590.34|584.62|585.11|579.39|461
1745514900000|2025-04-24 17:15:00|585.07|579.35|584.61|578.89|586.39|580.67|583.45|577.73|719
1745515200000|2025-04-24 17:20:00|584.46|578.74|581.73|576.01|584.84|579.12|580.29|574.57|683
1745515500000|2025-04-24 17:25:00|581.74|576.02|585.67|579.95|586.37|580.65|581.74|576.02|582
1745515800000|2025-04-24 17:30:00|585.66|579.94|582.97|577.25|586.11|580.39|582.55|576.83|668
1745516100000|2025-04-24 17:35:00|582.96|577.24|583.27|577.55|584.55|578.83|582.78|577.06|509
1745516400000|2025-04-24 17:40:00|583.3|577.58|581.03|575.31|584.33|578.61|580.26|574.54|507
1745516700000|2025-04-24 17:45:00|581.01|575.29|580.72|575|582.15|576.43|579.44|573.72|569
1745517000000|2025-04-24 17:50:00|580.71|574.99|582.79|577.07|583.09|577.37|579.19|573.47|633
1745517300000|2025-04-24 17:55:00|582.8|577.08|583.34|577.62|583.73|578.01|582.16|576.44|520
1745517600000|2025-04-24 18:00:00|583.15|577.43|582.94|577.22|584.15|578.43|582.94|577.22|393
1745517900000|2025-04-24 18:05:00|582.93|577.21|584.72|579|585.32|579.6|582.87|577.15|365
1745518200000|2025-04-24 18:10:00|584.73|579.01|586.95|581.23|587.13|581.41|583.55|577.83|430
1745518500000|2025-04-24 18:15:00|586.94|581.22|585.17|579.45|587.76|582.04|585.17|579.45|544
1745518800000|2025-04-24 18:20:00|585.18|579.46|584.12|578.4|585.45|579.73|583.6|577.88|472
1745519100000|2025-04-24 18:25:00|584.1|578.38|583.33|577.61|584.17|578.45|582.94|577.22|381
1745519400000|2025-04-24 18:30:00|583.34|577.62|583.77|578.05|585.96|580.24|583.02|577.3|548
1745519700000|2025-04-24 18:35:00|583.82|578.1|583.84|578.12|584.84|579.12|583.15|577.43|419
1745520000000|2025-04-24 18:40:00|583.65|577.93|584.05|578.33|585.01|579.29|583.5|577.78|387
1745520300000|2025-04-24 18:45:00|584.12|578.4|585.19|579.47|586.31|580.59|583.4|577.68|505
1745520600000|2025-04-24 18:50:00|585.2|579.48|585.91|580.19|587.3|581.58|585.11|579.39|438
1745520900000|2025-04-24 18:55:00|585.92|580.2|585.68|579.96|586.5|580.78|585.68|579.96|265
1745521200000|2025-04-24 19:00:00|585.78|580.06|582.48|576.76|586|580.28|582.47|576.75|281
1745521500000|2025-04-24 19:05:00|582.49|576.77|582.52|576.8|582.96|577.24|582.29|576.57|324
1745521800000|2025-04-24 19:10:00|582.53|576.81|581.86|576.14|582.81|577.09|581.35|575.63|295
1745522100000|2025-04-24 19:15:00|581.87|576.15|582.68|576.96|583.03|577.31|581.82|576.1|361
1745522400000|2025-04-24 19:20:00|582.58|576.86|584.28|578.56|584.28|578.56|582.13|576.41|361
1745522700000|2025-04-24 19:25:00|584.32|578.6|583.59|577.87|584.67|578.95|583.45|577.73|278
1745523000000|2025-04-24 19:30:00|583.6|577.88|583.33|577.61|584.1|578.38|583.2|577.48|241
1745523300000|2025-04-24 19:35:00|583.26|577.54|583.55|577.83|584.13|578.41|583.15|577.43|155
1745523600000|2025-04-24 19:40:00|583.57|577.85|583.15|577.43|583.58|577.86|582.71|576.99|202
1745523900000|2025-04-24 19:45:00|583.17|577.45|583.4|577.68|583.44|577.72|581.73|576.01|302
1745524200000|2025-04-24 19:50:00|583.42|577.7|584.4|578.68|584.56|578.84|582.96|577.24|239
1745524500000|2025-04-24 19:55:00|584.41|578.69|583.13|577.41|584.64|578.92|583.05|577.33|259
1745524800000|2025-04-24 20:00:00|583.15|577.43|584.51|578.79|586.27|580.55|582.93|577.21|473
1745525100000|2025-04-24 20:05:00|584.52|578.8|584.3|578.58|585.48|579.76|584.07|578.35|302
1745525400000|2025-04-24 20:10:00|584.34|578.62|582.96|577.24|584.43|578.71|582.7|576.98|320
1745525700000|2025-04-24 20:15:00|582.95|577.23|582.43|576.71|583.1|577.38|582.25|576.53|250
1745526000000|2025-04-24 20:20:00|582.49|576.77|582.54|576.82|583.2|577.48|582.21|576.49|225
1745526300000|2025-04-24 20:25:00|582.55|576.83|582.81|577.09|583.2|577.48|582.49|576.77|262
1745526600000|2025-04-24 20:30:00|582.8|577.08|582.18|576.46|583.16|577.44|582.08|576.36|284
1745526900000|2025-04-24 20:35:00|582.17|576.45|581.91|576.19|583|577.28|581.87|576.15|264
1745527200000|2025-04-24 20:40:00|581.87|576.15|582.65|576.93|583.13|577.41|581.73|576.01|232
1745527500000|2025-04-24 20:45:00|582.61|576.89|582.83|577.11|583.21|577.49|582.05|576.33|208
1745527800000|2025-04-24 20:50:00|582.85|577.13|582.54|576.82|583.15|577.43|582.42|576.7|182
1745528100000|2025-04-24 20:55:00|582.55|576.83|581.38|575.66|582.57|576.85|581.08|575.36|330
1745528400000|2025-04-24 21:00:00|581.37|575.65|581.31|575.59|581.82|576.1|580.82|575.1|312
1745528700000|2025-04-24 21:05:00|581.29|575.57|582.4|576.68|582.4|576.68|580.83|575.11|209
1745529000000|2025-04-24 21:10:00|582.39|576.67|581.56|575.84|582.79|577.07|581.12|575.4|227
1745529300000|2025-04-24 21:15:00|581.55|575.83|582.68|576.96|582.7|576.98|581.55|575.83|255
1745529600000|2025-04-24 21:20:00|582.49|576.77|580.36|574.64|582.58|576.86|579.95|574.23|301
1745529900000|2025-04-24 21:25:00|580.26|574.54|578.72|573|580.34|574.62|577.39|571.67|308
1745530200000|2025-04-24 21:30:00|578.74|573.02|580.57|574.85|582.35|576.63|578.74|573.02|399
1745530500000|2025-04-24 21:35:00|580.56|574.84|581.24|575.52|581.85|576.13|580.38|574.66|240
1745530800000|2025-04-24 21:40:00|581.23|575.51|580.66|574.94|581.46|575.74|580.42|574.7|237
1745531100000|2025-04-24 21:45:00|580.67|574.95|581.72|576|581.72|576|580.62|574.9|153
1745531400000|2025-04-24 21:50:00|581.74|576.02|581.44|575.72|582.03|576.31|581.41|575.69|48
1745531700000|2025-04-24 21:55:00|581.42|575.7|581.26|575.54|581.44|575.72|581|575.28|70
1745532000000|2025-04-24 22:00:00|581.25|575.53|581.13|575.41|581.49|575.77|579.54|573.82|445
1745532300000|2025-04-24 22:05:00|581.14|575.42|581.34|575.62|582.67|576.95|581.08|575.36|285
1745532600000|2025-04-24 22:10:00|581.42|575.7|581.23|575.51|582.28|576.56|581.22|575.5|188
1745532900000|2025-04-24 22:15:00|581.25|575.53|580.9|575.18|581.94|576.22|580.66|574.94|229
1745533200000|2025-04-24 22:20:00|580.89|575.17|580.85|575.13|581.01|575.29|580.1|574.38|197
1745533500000|2025-04-24 22:25:00|580.86|575.14|581.11|575.39|581.78|576.06|580.55|574.83|194
1745533800000|2025-04-24 22:30:00|581.1|575.38|581.26|575.54|581.33|575.61|580.72|575|121
1745534100000|2025-04-24 22:35:00|581.25|575.53|580.75|575.03|581.74|576.02|580.7|574.98|109
1745534400000|2025-04-24 22:40:00|580.76|575.04|579.82|574.1|580.9|575.18|579.82|574.1|133
1745534700000|2025-04-24 22:45:00|579.78|574.06|578.77|573.05|580.18|574.46|578.57|572.85|279
1745535000000|2025-04-24 22:50:00|578.76|573.04|577.62|571.9|578.76|573.04|577.05|571.33|301
1745535300000|2025-04-24 22:55:00|577.51|571.79|578.86|573.14|578.88|573.16|577.51|571.79|186
1745535600000|2025-04-24 23:00:00|578.84|573.12|578.92|573.2|578.93|573.21|577.96|572.24|281
1745535900000|2025-04-24 23:05:00|578.93|573.21|581.56|575.84|582.06|576.34|578.74|573.02|349
1745536200000|2025-04-24 23:10:00|581.57|575.85|582.42|576.7|582.54|576.82|581.57|575.85|199
1745536500000|2025-04-24 23:15:00|582.43|576.71|584.15|578.43|584.15|578.43|582.24|576.52|267
1745536800000|2025-04-24 23:20:00|584.17|578.45|583.55|577.83|584.79|579.07|583.29|577.57|220
1745537100000|2025-04-24 23:25:00|583.54|577.82|585.26|579.54|585.37|579.65|582.86|577.14|347
1745537400000|2025-04-24 23:30:00|585.3|579.58|587.73|582.01|587.75|582.03|584.27|578.55|645
1745537700000|2025-04-24 23:35:00|587.66|581.94|583.95|578.23|587.96|582.24|583.27|577.55|408
1745538000000|2025-04-24 23:40:00|583.94|578.22|584.69|578.97|584.77|579.05|583.45|577.73|392
1745538300000|2025-04-24 23:45:00|584.68|578.96|585.6|579.88|585.7|579.98|583.89|578.17|444
1745538600000|2025-04-24 23:50:00|585.63|579.91|583.74|578.02|586.29|580.57|583.72|578|283
1745538900000|2025-04-24 23:55:00|583.76|578.04|583.92|578.2|584.44|578.72|583.55|577.83|258
1745539200000|2025-04-25 00:00:00|583.93|578.21|584.86|579.14|585.89|580.17|583.41|577.69|505
1745539500000|2025-04-25 00:05:00|584.92|579.2|583.11|577.39|585.36|579.64|582.96|577.24|460
1745539800000|2025-04-25 00:10:00|583.13|577.41|582.1|576.38|583.18|577.46|580.86|575.14|401
1745540100000|2025-04-25 00:15:00|582.11|576.39|583.27|577.55|583.49|577.77|580.32|574.6|490
1745540400000|2025-04-25 00:20:00|583.44|577.72|585.62|579.9|585.69|579.97|583.4|577.68|358
1745540700000|2025-04-25 00:25:00|585.55|579.83|584.51|578.79|585.55|579.83|584.17|578.45|266
1745541000000|2025-04-25 00:30:00|584.41|578.69|584.31|578.59|584.67|578.95|583.22|577.5|266
1745541300000|2025-04-25 00:35:00|584.32|578.6|584.61|578.89|585.99|580.27|584.32|578.6|212
1745541600000|2025-04-25 00:40:00|584.57|578.85|585.42|579.7|586.56|580.84|584.55|578.83|235
1745541900000|2025-04-25 00:45:00|585.38|579.66|585.32|579.6|585.81|580.09|583.9|578.18|320
1745542200000|2025-04-25 00:50:00|585.34|579.62|585.19|579.47|585.9|580.18|584.86|579.14|306
1745542500000|2025-04-25 00:55:00|585.13|579.41|585.67|579.95|586.07|580.35|585.13|579.41|296
1745542800000|2025-04-25 01:00:00|585.7|579.98|584.27|578.55|586.2|580.48|584.27|578.55|322
1745543100000|2025-04-25 01:05:00|584.29|578.57|588.32|582.6|588.44|582.72|583.05|577.33|412
1745543400000|2025-04-25 01:10:00|588.3|582.58|588.21|582.49|591.44|585.72|588|582.28|733
1745543700000|2025-04-25 01:15:00|588.28|582.56|585.34|579.62|589.66|583.94|584.87|579.15|599
1745544000000|2025-04-25 01:20:00|585.35|579.63|583.56|577.84|585.43|579.71|583.23|577.51|602
1745544300000|2025-04-25 01:25:00|583.27|577.55|582.07|576.35|583.72|578|581.5|575.78|469
1745544600000|2025-04-25 01:30:00|582.05|576.33|582.14|576.42|583.19|577.47|580.71|574.99|404
1745544900000|2025-04-25 01:35:00|582.15|576.43|583.49|577.77|583.94|578.22|582.15|576.43|346
1745545200000|2025-04-25 01:40:00|583.51|577.79|582.48|576.76|583.66|577.94|581.98|576.26|178
1745545500000|2025-04-25 01:45:00|582.5|576.78|581.19|575.47|582.98|577.26|580.71|574.99|365
1745545800000|2025-04-25 01:50:00|581.18|575.46|582.44|576.72|582.64|576.92|580.96|575.24|284
1745546100000|2025-04-25 01:55:00|582.26|576.54|580.43|574.71|582.32|576.6|579.95|574.23|420
1745546400000|2025-04-25 02:00:00|580.44|574.72|581.6|575.88|582.2|576.48|580.13|574.41|548
1745546700000|2025-04-25 02:05:00|581.58|575.86|578.55|572.83|581.7|575.98|578.32|572.6|428
1745547000000|2025-04-25 02:10:00|578.56|572.84|578.42|572.7|579.83|574.11|578.32|572.6|406
1745547300000|2025-04-25 02:15:00|578.44|572.72|577.8|572.08|578.62|572.9|576.85|571.13|565
1745547600000|2025-04-25 02:20:00|577.78|572.06|577.13|571.41|579.71|573.99|576.86|571.14|429
1745547900000|2025-04-25 02:25:00|577.1|571.38|577.01|571.29|577.83|572.11|575.75|570.03|535
1745548200000|2025-04-25 02:30:00|577.02|571.3|576.03|570.31|577.06|571.34|574.9|569.18|557
1745548500000|2025-04-25 02:35:00|575.98|570.26|576.26|570.54|576.8|571.08|575.67|569.95|342
1745548800000|2025-04-25 02:40:00|576.23|570.51|575.72|570|576.28|570.56|575.07|569.35|351
1745549100000|2025-04-25 02:45:00|575.7|569.98|575.51|569.79|576.86|571.14|575.09|569.37|500
1745549400000|2025-04-25 02:50:00|575.52|569.8|574.55|568.83|576.24|570.52|573.17|567.45|678
1745549700000|2025-04-25 02:55:00|574.57|568.85|574.22|568.5|574.6|568.88|572.12|566.4|578
1745550000000|2025-04-25 03:00:00|574.12|568.4|574.63|568.91|575.33|569.61|572.71|566.99|535
1745550300000|2025-04-25 03:05:00|574.65|568.93|575.9|570.18|576.45|570.73|574.52|568.8|364
1745550600000|2025-04-25 03:10:00|575.91|570.19|575.91|570.19|576.62|570.9|575.65|569.93|365
1745550900000|2025-04-25 03:15:00|575.92|570.2|576.79|571.07|577.88|572.16|575.77|570.05|343
1745551200000|2025-04-25 03:20:00|576.78|571.06|578.14|572.42|578.14|572.42|575.31|569.59|569
1745551500000|2025-04-25 03:25:00|578.13|572.41|576.43|570.71|578.13|572.41|576.32|570.6|251
1745551800000|2025-04-25 03:30:00|576.39|570.67|577.9|572.18|578.01|572.29|576.28|570.56|270
1745552100000|2025-04-25 03:35:00|577.86|572.14|579.12|573.4|579.29|573.57|577.71|571.99|277
1745552400000|2025-04-25 03:40:00|579.21|573.49|577.64|571.92|579.5|573.78|577.53|571.81|414
1745552700000|2025-04-25 03:45:00|577.68|571.96|578.02|572.3|579.04|573.32|577.67|571.95|259
1745553000000|2025-04-25 03:50:00|578.03|572.31|577.98|572.26|578.3|572.58|577.51|571.79|181
1745553300000|2025-04-25 03:55:00|578|572.28|578.25|572.53|578.25|572.53|576.93|571.21|240
1745553600000|2025-04-25 04:00:00|578.23|572.51|578.95|573.23|578.97|573.25|577.37|571.65|333
1745553900000|2025-04-25 04:05:00|578.96|573.24|582.08|576.36|582.08|576.36|578.96|573.24|369
1745554200000|2025-04-25 04:10:00|582.07|576.35|584|578.28|584.06|578.34|581.57|575.85|303
1745554500000|2025-04-25 04:15:00|584.05|578.33|581.56|575.84|584.11|578.39|581.5|575.78|299
1745554800000|2025-04-25 04:20:00|581.5|575.78|581.91|576.19|582.74|577.02|581.03|575.31|364
1745555100000|2025-04-25 04:25:00|581.88|576.16|580.16|574.44|581.88|576.16|580.12|574.4|225
1745555400000|2025-04-25 04:30:00|580.13|574.41|579.53|573.81|580.61|574.89|578.76|573.04|300
1745555700000|2025-04-25 04:35:00|579.54|573.82|582.36|576.64|582.46|576.74|579.14|573.42|334
1745556000000|2025-04-25 04:40:00|582.4|576.68|585.29|579.57|585.54|579.82|582.28|576.56|402
1745556300000|2025-04-25 04:45:00|585.3|579.58|583.24|577.52|585.84|580.12|583.24|577.52|310
1745556600000|2025-04-25 04:50:00|583.15|577.43|581.39|575.67|583.63|577.91|581.13|575.41|369
1745556900000|2025-04-25 04:55:00|581.38|575.66|580.63|574.91|581.44|575.72|580.48|574.76|217
1745557200000|2025-04-25 05:00:00|580.64|574.92|582.06|576.34|582.61|576.89|579.71|573.99|307
1745557500000|2025-04-25 05:05:00|582.05|576.33|581.24|575.52|582.11|576.39|581.02|575.3|251
1745557800000|2025-04-25 05:10:00|581.26|575.54|581.84|576.12|582.43|576.71|580.96|575.24|275
1745558100000|2025-04-25 05:15:00|581.82|576.1|581.82|576.1|581.87|576.15|580.88|575.16|275
1745558400000|2025-04-25 05:20:00|581.77|576.05|581.35|575.63|581.91|576.19|580.96|575.24|226
1745558700000|2025-04-25 05:25:00|581.34|575.62|582.14|576.42|582.26|576.54|580.72|575|139
1745559000000|2025-04-25 05:30:00|582.15|576.43|581.6|575.88|582.35|576.63|581.5|575.78|153
1745559300000|2025-04-25 05:35:00|581.61|575.89|581.74|576.02|582.39|576.67|581.03|575.31|228
1745559600000|2025-04-25 05:40:00|581.63|575.91|581.17|575.45|581.66|575.94|580.41|574.69|165
1745559900000|2025-04-25 05:45:00|581.16|575.44|580.68|574.96|582.01|576.29|580.13|574.41|247
1745560200000|2025-04-25 05:50:00|580.59|574.87|579.81|574.09|580.61|574.89|579.59|573.87|192
1745560500000|2025-04-25 05:55:00|579.58|573.86|580.84|575.12|581.01|575.29|579.58|573.86|229
1745560800000|2025-04-25 06:00:00|581|575.28|581.33|575.61|581.37|575.65|580.26|574.54|189
1745561100000|2025-04-25 06:05:00|581.42|575.7|582.57|576.85|582.9|577.18|581.06|575.34|203
1745561400000|2025-04-25 06:10:00|582.6|576.88|584.48|578.76|585.81|580.09|582.46|576.74|342
1745561700000|2025-04-25 06:15:00|584.49|578.77|583.33|577.61|585.42|579.7|583.17|577.45|200
1745562000000|2025-04-25 06:20:00|583.37|577.65|583.93|578.21|584.61|578.89|582.53|576.81|213
1745562300000|2025-04-25 06:25:00|583.94|578.22|586.35|580.63|586.67|580.95|583.67|577.95|256
1745562600000|2025-04-25 06:30:00|586.37|580.65|588.1|582.38|588.29|582.57|586.23|580.51|298
1745562900000|2025-04-25 06:35:00|588.12|582.4|588.67|582.95|589.31|583.59|586.87|581.15|379
1745563200000|2025-04-25 06:40:00|588.66|582.94|587.89|582.17|589.15|583.43|587.81|582.09|284
1745563500000|2025-04-25 06:45:00|587.83|582.11|588.87|583.15|588.9|583.18|586.51|580.79|223
1745563800000|2025-04-25 06:50:00|588.88|583.16|589.67|583.95|591.41|585.69|588.79|583.07|313
1745564100000|2025-04-25 06:55:00|589.71|583.99|590.4|584.68|590.45|584.73|588.53|582.81|353
1745564400000|2025-04-25 07:00:00|590.38|584.66|590.49|584.77|591.28|585.56|589.84|584.12|499
1745564700000|2025-04-25 07:05:00|590.55|584.83|592.52|586.8|593.3|587.58|590.42|584.7|421
1745565000000|2025-04-25 07:10:00|592.42|586.7|590.04|584.32|593.25|587.53|589.98|584.26|519
1745565300000|2025-04-25 07:15:00|590.05|584.33|589.43|583.71|591.73|586.01|588.74|583.02|554
1745565600000|2025-04-25 07:20:00|589.29|583.57|586.44|580.72|589.73|584.01|586.01|580.29|409
1745565900000|2025-04-25 07:25:00|586.3|580.58|586.47|580.75|587.87|582.15|585.89|580.17|498
1745566200000|2025-04-25 07:30:00|586.38|580.66|586.38|580.66|588.43|582.71|586.19|580.47|500
1745566500000|2025-04-25 07:35:00|586.41|580.69|587.72|582|588.08|582.36|586.2|580.48|306
1745566800000|2025-04-25 07:40:00|587.74|582.02|589.24|583.52|589.35|583.63|587.41|581.69|358
1745567100000|2025-04-25 07:45:00|589.27|583.55|587.58|581.86|589.44|583.72|587.31|581.59|380
1745567400000|2025-04-25 07:50:00|587.59|581.87|590.34|584.62|590.74|585.02|587.51|581.79|404
1745567700000|2025-04-25 07:55:00|590.37|584.65|593.18|587.46|593.52|587.8|590.23|584.51|529
1745568000000|2025-04-25 08:00:00|593.15|587.43|591.86|586.14|594|588.28|591.63|585.91|415
1745568300000|2025-04-25 08:05:00|591.87|586.15|592.92|587.2|593.22|587.5|590.66|584.94|509
1745568600000|2025-04-25 08:10:00|592.91|587.19|591.09|585.37|592.91|587.19|590.8|585.08|600
1745568900000|2025-04-25 08:15:00|591.1|585.38|592.39|586.67|593.51|587.79|590.6|584.88|618
1745569200000|2025-04-25 08:20:00|592.4|586.68|592.7|586.98|592.84|587.12|590.6|584.88|541
1745569500000|2025-04-25 08:25:00|592.71|586.99|593.07|587.35|593.7|587.98|591.81|586.09|634
1745569800000|2025-04-25 08:30:00|592.98|587.26|591.55|585.83|593.15|587.43|590.63|584.91|559
1745570100000|2025-04-25 08:35:00|591.54|585.82|592.82|587.1|593.11|587.39|590.92|585.2|539
1745570400000|2025-04-25 08:40:00|592.8|587.08|591.88|586.16|592.94|587.22|591.51|585.79|539
1745570700000|2025-04-25 08:45:00|591.87|586.15|592.93|587.21|593.96|588.24|591.68|585.96|524
1745571000000|2025-04-25 08:50:00|592.85|587.13|591.99|586.27|592.85|587.13|591.32|585.6|533
1745571300000|2025-04-25 08:55:00|592.01|586.29|592.55|586.83|593.99|588.27|591.56|585.84|446
1745571600000|2025-04-25 09:00:00|592.56|586.84|591.37|585.65|592.7|586.98|590.77|585.05|483
1745571900000|2025-04-25 09:05:00|591.42|585.7|588.72|583|591.86|586.14|588.59|582.87|411
1745572200000|2025-04-25 09:10:00|588.73|583.01|590.24|584.52|590.24|584.52|587.16|581.44|514
1745572500000|2025-04-25 09:15:00|590.23|584.51|589.43|583.71|590.23|584.51|587.35|581.63|474
1745572800000|2025-04-25 09:20:00|589.53|583.81|590.32|584.6|590.89|585.17|589.52|583.8|379
1745573100000|2025-04-25 09:25:00|590.31|584.59|589.67|583.95|590.31|584.59|589.08|583.36|272
1745573400000|2025-04-25 09:30:00|589.68|583.96|592.3|586.58|592.38|586.66|589.24|583.52|552
1745573700000|2025-04-25 09:35:00|592.31|586.59|590.32|584.6|592.37|586.65|590.26|584.54|500
1745574000000|2025-04-25 09:40:00|590.33|584.61|589.28|583.56|590.51|584.79|588.53|582.81|465
1745574300000|2025-04-25 09:45:00|589.3|583.58|590.69|584.97|590.71|584.99|589.22|583.5|475
1745574600000|2025-04-25 09:50:00|590.72|585|593.03|587.31|593.56|587.84|590.13|584.41|503
1745574900000|2025-04-25 09:55:00|593|587.28|594.76|589.04|595.14|589.42|592.78|587.06|586
1745575200000|2025-04-25 10:00:00|594.71|588.99|593.38|587.66|595.83|590.11|592.32|586.6|508
1745575500000|2025-04-25 10:05:00|593.32|587.6|591.75|586.03|593.54|587.82|590.97|585.25|508
1745575800000|2025-04-25 10:10:00|591.76|586.04|592.68|586.96|592.69|586.97|590.86|585.14|403
1745576100000|2025-04-25 10:15:00|592.24|586.52|593.74|588.02|595.53|589.81|591.48|585.76|544
1745576400000|2025-04-25 10:20:00|593.69|587.97|592.04|586.32|593.82|588.1|590.27|584.55|638
1745576700000|2025-04-25 10:25:00|592.03|586.31|590.2|584.48|592.24|586.52|589.79|584.07|457
1745577000000|2025-04-25 10:30:00|590.19|584.47|589.67|583.95|590.81|585.09|589.11|583.39|490
1745577300000|2025-04-25 10:35:00|589.68|583.96|586.9|581.18|589.79|584.07|586.74|581.02|387
1745577600000|2025-04-25 10:40:00|586.89|581.17|587.31|581.59|587.85|582.13|586.49|580.77|310
1745577900000|2025-04-25 10:45:00|587.3|581.58|585.03|579.31|588.66|582.94|584.82|579.1|377
1745578200000|2025-04-25 10:50:00|585.06|579.34|585.31|579.59|586.39|580.67|584.97|579.25|505
1745578500000|2025-04-25 10:55:00|585.29|579.57|585.3|579.58|586.09|580.37|584.66|578.94|478
1745578800000|2025-04-25 11:00:00|585.31|579.59|586.73|581.01|587.41|581.69|585.31|579.59|421
1745579100000|2025-04-25 11:05:00|586.74|581.02|588.98|583.26|589.69|583.97|586.74|581.02|430
1745579400000|2025-04-25 11:10:00|588.97|583.25|590.29|584.57|590.29|584.57|588.27|582.55|353
1745579700000|2025-04-25 11:15:00|590.38|584.66|589.97|584.25|591.52|585.8|588.89|583.17|620
1745580000000|2025-04-25 11:20:00|589.96|584.24|589.76|584.04|590.32|584.6|589.1|583.38|472
1745580300000|2025-04-25 11:25:00|589.84|584.12|589.99|584.27|590.53|584.81|589.09|583.37|430
1745580600000|2025-04-25 11:30:00|589.82|584.1|588.42|582.7|590.1|584.38|588.42|582.7|396
1745580900000|2025-04-25 11:35:00|588.51|582.79|588.21|582.49|588.66|582.94|587.46|581.74|362
1745581200000|2025-04-25 11:40:00|588.23|582.51|587.74|582.02|589.11|583.39|587.58|581.86|314
1745581500000|2025-04-25 11:45:00|587.58|581.86|588.98|583.26|589.44|583.72|587.54|581.82|362
1745581800000|2025-04-25 11:50:00|588.93|583.21|588.62|582.9|589.17|583.45|588.12|582.4|251
1745582100000|2025-04-25 11:55:00|588.53|582.81|590.34|584.62|590.37|584.65|588.5|582.78|283
1745582400000|2025-04-25 12:00:00|590.36|584.64|589.34|583.62|591.16|585.44|588.85|583.13|487
1745582700000|2025-04-25 12:05:00|589.44|583.72|589.97|584.25|590.56|584.84|588.72|583|494
1745583000000|2025-04-25 12:10:00|589.94|584.22|594.52|588.8|596.07|590.35|589.73|584.01|650
1745583300000|2025-04-25 12:15:00|594.51|588.79|594.1|588.38|595.42|589.7|593.78|588.06|667
1745583600000|2025-04-25 12:20:00|594.11|588.39|591.36|585.64|594.11|588.39|591.36|585.64|565
1745583900000|2025-04-25 12:25:00|591.27|585.55|588.21|582.49|591.34|585.62|587.77|582.05|671
1745584200000|2025-04-25 12:30:00|588.23|582.51|588.98|583.26|590.14|584.42|587.44|581.72|641
1745584500000|2025-04-25 12:35:00|588.99|583.27|590.03|584.31|590.93|585.21|588.48|582.76|511
1745584800000|2025-04-25 12:40:00|590.04|584.32|590.14|584.42|591.7|585.98|589.69|583.97|373
1745585100000|2025-04-25 12:45:00|590.17|584.45|587.6|581.88|590.32|584.6|586.82|581.1|426
1745585400000|2025-04-25 12:50:00|587.46|581.74|585.41|579.69|588.1|582.38|585.09|579.37|509
1745585700000|2025-04-25 12:55:00|585.42|579.7|585.04|579.32|586.81|581.09|584.91|579.19|636
1745586000000|2025-04-25 13:00:00|585.05|579.33|587.07|581.35|587.53|581.81|584.88|579.16|655
1745586300000|2025-04-25 13:05:00|587.06|581.34|585.07|579.35|587.42|581.7|584.44|578.72|666
1745586600000|2025-04-25 13:10:00|585.06|579.34|584.54|578.82|585.4|579.68|583.16|577.44|561
1745586900000|2025-04-25 13:15:00|584.5|578.78|585|579.28|585.41|579.69|584.07|578.35|523
1745587200000|2025-04-25 13:20:00|585.01|579.29|583.83|578.11|585.13|579.41|583.52|577.8|425
1745587500000|2025-04-25 13:25:00|583.87|578.15|581.72|576|584.36|578.64|581.51|575.79|560
1745587800000|2025-04-25 13:30:00|581.77|576.05|582.74|577.02|583.23|577.51|578.07|572.35|889
1745588100000|2025-04-25 13:35:00|582.75|577.03|584.23|578.51|585.12|579.4|582.47|576.75|859
1745588400000|2025-04-25 13:40:00|584.25|578.53|583.62|577.9|585.31|579.59|582.85|577.13|640
1745588700000|2025-04-25 13:45:00|583.64|577.92|585.47|579.75|585.87|580.15|583.64|577.92|689
1745589000000|2025-04-25 13:50:00|585.48|579.76|582.84|577.12|585.92|580.2|581.47|575.75|708
1745589300000|2025-04-25 13:55:00|582.82|577.1|582.7|576.98|583.85|578.13|582.16|576.44|529
1745589600000|2025-04-25 14:00:00|582.65|576.93|584.33|578.61|585.25|579.53|582.65|576.93|696
1745589900000|2025-04-25 14:05:00|584.34|578.62|587.77|582.05|588.44|582.72|584.24|578.52|582
1745590200000|2025-04-25 14:10:00|587.74|582.02|591.26|585.54|591.26|585.54|587.61|581.89|654
1745590500000|2025-04-25 14:15:00|591.27|585.55|589.5|583.78|591.51|585.79|587.9|582.18|890
1745590800000|2025-04-25 14:20:00|589.54|583.82|586.95|581.23|589.6|583.88|584.43|578.71|855
1745591100000|2025-04-25 14:25:00|586.63|580.91|584.74|579.02|586.66|580.94|584.24|578.52|658
1745591400000|2025-04-25 14:30:00|584.75|579.03|587.32|581.6|587.4|581.68|583.48|577.76|595
1745591700000|2025-04-25 14:35:00|587.33|581.61|587.94|582.22|588.16|582.44|586|580.28|584
1745592000000|2025-04-25 14:40:00|587.81|582.09|592.27|586.55|592.47|586.75|587.25|581.53|631
1745592300000|2025-04-25 14:45:00|592.21|586.49|593.86|588.14|595.15|589.43|590.65|584.93|923
1745592600000|2025-04-25 14:50:00|593.85|588.13|594.65|588.93|595.11|589.39|592.27|586.55|780
1745592900000|2025-04-25 14:55:00|594.68|588.96|595.05|589.33|596.39|590.67|593.37|587.65|869
1745593200000|2025-04-25 15:00:00|595.07|589.35|595.72|590|596.5|590.78|593.57|587.85|892
1745593500000|2025-04-25 15:05:00|595.8|590.08|594.26|588.54|596.29|590.57|593.87|588.15|687
1745593800000|2025-04-25 15:10:00|594.06|588.34|596.08|590.36|596.17|590.45|593.81|588.09|621
1745594100000|2025-04-25 15:15:00|596.05|590.33|595.79|590.07|597.6|591.88|593.46|587.74|696
1745594400000|2025-04-25 15:20:00|595.8|590.08|600.72|595|601.45|595.73|594.4|588.68|807
1745594700000|2025-04-25 15:25:00|600.62|594.9|596.84|591.12|601.5|595.78|596.74|591.02|715
1745595000000|2025-04-25 15:30:00|596.85|591.13|599.35|593.63|600.52|594.8|596.57|590.85|755
1745595300000|2025-04-25 15:35:00|599.38|593.66|594.78|589.06|599.43|593.71|593.62|587.9|899
1745595600000|2025-04-25 15:40:00|594.79|589.07|595.48|589.76|596.75|591.03|594.3|588.58|722
1745595900000|2025-04-25 15:45:00|595.49|589.77|596.72|591|598.41|592.69|595.27|589.55|723
1745596200000|2025-04-25 15:50:00|596.73|591.01|597.57|591.85|598.56|592.84|595.66|589.94|593
1745596500000|2025-04-25 15:55:00|597.61|591.89|595.97|590.25|597.83|592.11|595.6|589.88|481
1745596800000|2025-04-25 16:00:00|596.05|590.33|593.98|588.26|597.12|591.4|593.26|587.54|566
1745597100000|2025-04-25 16:05:00|593.88|588.16|592.63|586.91|593.91|588.19|591.54|585.82|631
1745597400000|2025-04-25 16:10:00|592.64|586.92|589.16|583.44|592.64|586.92|588.9|583.18|478
1745597700000|2025-04-25 16:15:00|588.97|583.25|587.92|582.2|590.21|584.49|587.29|581.57|798
1745598000000|2025-04-25 16:20:00|587.91|582.19|592.22|586.5|593.07|587.35|587.66|581.94|589
1745598300000|2025-04-25 16:25:00|592.01|586.29|594.33|588.61|594.46|588.74|591.75|586.03|432
1745598600000|2025-04-25 16:30:00|594.38|588.66|594.16|588.44|594.72|589|593.24|587.52|447
1745598900000|2025-04-25 16:35:00|594.15|588.43|596.19|590.47|596.26|590.54|593.39|587.67|461
1745599200000|2025-04-25 16:40:00|596.2|590.48|597.2|591.48|597.84|592.12|596.2|590.48|382
1745599500000|2025-04-25 16:45:00|597.05|591.33|597.17|591.45|597.48|591.76|594.91|589.19|503
1745599800000|2025-04-25 16:50:00|597.02|591.3|596.87|591.15|597.19|591.47|594.97|589.25|456
1745600100000|2025-04-25 16:55:00|596.75|591.03|596.55|590.83|598.38|592.66|596.51|590.79|454
1745600400000|2025-04-25 17:00:00|596.49|590.77|598.87|593.15|598.91|593.19|596.06|590.34|444
1745600700000|2025-04-25 17:05:00|598.9|593.18|597.99|592.27|599.25|593.53|597.77|592.05|407
1745601000000|2025-04-25 17:10:00|598|592.28|597.59|591.87|598.89|593.17|596.39|590.67|357
1745601300000|2025-04-25 17:15:00|597.58|591.86|598.5|592.78|598.91|593.19|596.94|591.22|461
1745601600000|2025-04-25 17:20:00|598.52|592.8|597.54|591.82|598.91|593.19|597.11|591.39|464
1745601900000|2025-04-25 17:25:00|597.53|591.81|597.45|591.73|599.02|593.3|597.04|591.32|271
1745602200000|2025-04-25 17:30:00|597.49|591.77|594.99|589.27|597.49|591.77|593.84|588.12|586
1745602500000|2025-04-25 17:35:00|594.92|589.2|590.16|584.44|595.18|589.46|590.11|584.39|517
1745602800000|2025-04-25 17:40:00|590.14|584.42|590.6|584.88|592.11|586.39|589.27|583.55|697
1745603100000|2025-04-25 17:45:00|590.61|584.89|589.48|583.76|590.78|585.06|587.69|581.97|807
1745603400000|2025-04-25 17:50:00|589.49|583.77|587.61|581.89|590.6|584.88|587.53|581.81|690
1745603700000|2025-04-25 17:55:00|587.6|581.88|587.82|582.1|588.88|583.16|587|581.28|633
1745604000000|2025-04-25 18:00:00|587.83|582.11|591.08|585.36|591.42|585.7|587.78|582.06|529
1745604300000|2025-04-25 18:05:00|591.09|585.37|591.02|585.3|591.5|585.78|589.55|583.83|477
1745604600000|2025-04-25 18:10:00|591.05|585.33|590.84|585.12|591.15|585.43|588.93|583.21|452
1745604900000|2025-04-25 18:15:00|590.88|585.16|590.66|584.94|591.54|585.82|589.84|584.12|533
1745605200000|2025-04-25 18:20:00|590.65|584.93|591.17|585.45|591.17|585.45|589.59|583.87|283
1745605500000|2025-04-25 18:25:00|591.18|585.46|591.14|585.42|591.41|585.69|590.2|584.48|264
1745605800000|2025-04-25 18:30:00|591.15|585.43|591.47|585.75|592.7|586.98|590.47|584.75|385
1745606100000|2025-04-25 18:35:00|591.52|585.8|591.87|586.15|592.69|586.97|591.3|585.58|373
1745606400000|2025-04-25 18:40:00|591.86|586.14|592.63|586.91|593.13|587.41|591.23|585.51|333
1745606700000|2025-04-25 18:45:00|592.7|586.98|591.85|586.13|593.19|587.47|591.52|585.8|393
1745607000000|2025-04-25 18:50:00|591.87|586.15|589.79|584.07|592.15|586.43|589.69|583.97|385
1745607300000|2025-04-25 18:55:00|589.81|584.09|589.27|583.55|590.01|584.29|588.49|582.77|303
1745607600000|2025-04-25 19:00:00|589.28|583.56|589.57|583.85|590.53|584.81|588.88|583.16|405
1745607900000|2025-04-25 19:05:00|589.55|583.83|589.87|584.15|589.9|584.18|588.52|582.8|380
1745608200000|2025-04-25 19:10:00|589.66|583.94|587.46|581.74|589.92|584.2|586.98|581.26|413
1745608500000|2025-04-25 19:15:00|587.49|581.77|589.33|583.61|589.62|583.9|587.41|581.69|387
1745608800000|2025-04-25 19:20:00|589.32|583.6|587.65|581.93|589.32|583.6|587.54|581.82|360
1745609100000|2025-04-25 19:25:00|587.66|581.94|589.34|583.62|589.55|583.83|587.52|581.8|360
1745609400000|2025-04-25 19:30:00|589.13|583.41|587.77|582.05|589.41|583.69|587.73|582.01|388
1745609700000|2025-04-25 19:35:00|587.79|582.07|589.18|583.46|589.25|583.53|586.71|580.99|435
1745610000000|2025-04-25 19:40:00|589.2|583.48|589.03|583.31|589.5|583.78|588.57|582.85|174
1745610300000|2025-04-25 19:45:00|589.13|583.41|587.92|582.2|589.15|583.43|587.2|581.48|239
1745610600000|2025-04-25 19:50:00|587.93|582.21|588.87|583.15|589.05|583.33|587.93|582.21|287
1745610900000|2025-04-25 19:55:00|588.81|583.09|589.27|583.55|589.4|583.68|588.37|582.65|330
1745611200000|2025-04-25 20:00:00|589.28|583.56|589.47|583.75|589.8|584.08|588.54|582.82|299
1745611500000|2025-04-25 20:05:00|589.13|583.41|590.63|584.91|590.63|584.91|589.1|583.38|219
1745611800000|2025-04-25 20:10:00|590.62|584.9|590.14|584.42|590.64|584.92|589.67|583.95|245
1745612100000|2025-04-25 20:15:00|590.13|584.41|591.41|585.69|591.6|585.88|589.43|583.71|285
1745612400000|2025-04-25 20:20:00|591.42|585.7|589.96|584.24|592.03|586.31|589.29|583.57|380
1745612700000|2025-04-25 20:25:00|589.87|584.15|590.15|584.43|591.4|585.68|589.87|584.15|271
1745613000000|2025-04-25 20:30:00|590.14|584.42|590.89|585.17|591.22|585.5|590|584.28|280
1745613300000|2025-04-25 20:35:00|591.11|585.39|590.33|584.61|591.19|585.47|589.16|583.44|444
1745613600000|2025-04-25 20:40:00|590.36|584.64|587.23|581.51|590.38|584.66|587.23|581.51|371
1745613900000|2025-04-25 20:45:00|587.2|581.48|590.43|584.71|591.3|585.58|587.2|581.48|347
1745614200000|2025-04-25 20:50:00|590.42|584.7|589.97|584.25|591.15|585.43|589.69|583.97|296
1745614500000|2025-04-25 20:55:00|589.78|584.06|589.79|584.07|590.34|584.62|589.04|583.32|293
1745650800000|2025-04-26 07:00:00|597.7|591.98|597.74|592.02|598.51|592.79|597.16|591.44|516
1745651100000|2025-04-26 07:05:00|597.78|592.06|598.14|592.42|599.17|593.45|597.31|591.59|370
1745651400000|2025-04-26 07:10:00|598.25|592.53|599.97|594.25|600.36|594.64|598.25|592.53|419
1745651700000|2025-04-26 07:15:00|600.01|594.29|599.41|593.69|600.89|595.17|599.3|593.58|328
1745652000000|2025-04-26 07:20:00|599.45|593.73|599.68|593.96|599.69|593.97|597.8|592.08|294
1745652300000|2025-04-26 07:25:00|599.65|593.93|598.69|592.97|599.76|594.04|598.43|592.71|206
1745652600000|2025-04-26 07:30:00|598.61|592.89|599.15|593.43|599.36|593.64|597.26|591.54|399
1745652900000|2025-04-26 07:35:00|599.12|593.4|598.62|592.9|599.97|594.25|598.46|592.74|241
1745653200000|2025-04-26 07:40:00|598.57|592.85|598.41|592.69|598.89|593.17|598.04|592.32|182
1745653500000|2025-04-26 07:45:00|598.4|592.68|596.13|590.41|598.4|592.68|595.72|590|339
1745653800000|2025-04-26 07:50:00|596.09|590.37|596.93|591.21|597.99|592.27|596.08|590.36|327
1745654100000|2025-04-26 07:55:00|597.08|591.36|594.37|588.65|597.08|591.36|594.25|588.53|338
1745654400000|2025-04-26 08:00:00|594.4|588.68|594.88|589.16|595.77|590.05|594.02|588.3|498
1745654700000|2025-04-26 08:05:00|594.84|589.12|595.22|589.5|595.79|590.07|594.04|588.32|421
1745655000000|2025-04-26 08:10:00|595.02|589.3|595.99|590.27|596.05|590.33|593.62|587.9|571
1745655300000|2025-04-26 08:15:00|595.98|590.26|596.12|590.4|597.02|591.3|595.74|590.02|461
1745655600000|2025-04-26 08:20:00|596.15|590.43|597.48|591.76|597.58|591.86|595.73|590.01|441
1745655900000|2025-04-26 08:25:00|597.51|591.79|602.08|596.36|605.43|599.71|597.5|591.78|846
1745656200000|2025-04-26 08:30:00|602.11|596.39|599.79|594.07|602.29|596.57|599.79|594.07|812
1745656500000|2025-04-26 08:35:00|599.73|594.01|599.58|593.86|603.25|597.53|599.56|593.84|691
1745656800000|2025-04-26 08:40:00|599.6|593.88|598.25|592.53|600.74|595.02|596.64|590.92|822
1745657100000|2025-04-26 08:45:00|598.23|592.51|598.34|592.62|599.69|593.97|595.4|589.68|802
1745657400000|2025-04-26 08:50:00|598.33|592.61|594.01|588.29|598.39|592.67|593.88|588.16|687
1745657700000|2025-04-26 08:55:00|594.02|588.3|594.65|588.93|595.49|589.77|593.87|588.15|485
1745658000000|2025-04-26 09:00:00|594.63|588.91|591.43|585.71|595.31|589.59|590.86|585.14|684
1745658300000|2025-04-26 09:05:00|591.22|585.5|593.69|587.97|594.17|588.45|591.08|585.36|746
1745658600000|2025-04-26 09:10:00|593.7|587.98|594.62|588.9|594.81|589.09|593.01|587.29|534
1745658900000|2025-04-26 09:15:00|594.67|588.95|595.1|589.38|595.56|589.84|593.75|588.03|575
1745659200000|2025-04-26 09:20:00|595.23|589.51|595.57|589.85|596.77|591.05|595.18|589.46|453
1745659500000|2025-04-26 09:25:00|595.53|589.81|592.93|587.21|595.57|589.85|592.58|586.86|363
1745659800000|2025-04-26 09:30:00|592.88|587.16|590.11|584.39|592.88|587.16|589.67|583.95|510
1745660100000|2025-04-26 09:35:00|590.27|584.55|590.1|584.38|590.91|585.19|588.12|582.4|691
1745660400000|2025-04-26 09:40:00|590.08|584.36|589.77|584.05|590.15|584.43|588.55|582.83|359
1745660700000|2025-04-26 09:45:00|589.69|583.97|590.03|584.31|590.19|584.47|588.95|583.23|446
1745661000000|2025-04-26 09:50:00|590.05|584.33|590.24|584.52|590.78|585.06|589.11|583.39|382
1745661300000|2025-04-26 09:55:00|590.22|584.5|591.56|585.84|591.62|585.9|590.19|584.47|415
1745661600000|2025-04-26 10:00:00|591.57|585.85|593.23|587.51|593.23|587.51|589.95|584.23|509
1745661900000|2025-04-26 10:05:00|593.26|587.54|592.44|586.72|594.38|588.66|592.41|586.69|441
1745662200000|2025-04-26 10:10:00|592.43|586.71|591.01|585.29|592.44|586.72|590.59|584.87|380
1745662500000|2025-04-26 10:15:00|591.02|585.3|591.11|585.39|592.65|586.93|590.83|585.11|449
1745662800000|2025-04-26 10:20:00|590.96|585.24|592.65|586.93|592.65|586.93|590.82|585.1|300
1745663100000|2025-04-26 10:25:00|592.64|586.92|591.35|585.63|593.02|587.3|590.96|585.24|411
1745663400000|2025-04-26 10:30:00|591.27|585.55|591.29|585.57|592.84|587.12|590.84|585.12|383
1745663700000|2025-04-26 10:35:00|591.28|585.56|593.28|587.56|593.43|587.71|590.91|585.19|484
1745664000000|2025-04-26 10:40:00|593.29|587.57|594.39|588.67|595.27|589.55|593.29|587.57|355
1745664300000|2025-04-26 10:45:00|594.43|588.71|593.34|587.62|594.77|589.05|592.88|587.16|253
1745664600000|2025-04-26 10:50:00|593.32|587.6|593.16|587.44|593.98|588.26|592.67|586.95|321
1745664900000|2025-04-26 10:55:00|593.11|587.39|591.16|585.44|593.32|587.6|591.16|585.44|232
1745665200000|2025-04-26 11:00:00|591.17|585.45|591.33|585.61|591.8|586.08|589.21|583.49|426
1745665500000|2025-04-26 11:05:00|591.32|585.6|589.07|583.35|591.97|586.25|589.03|583.31|313
1745665800000|2025-04-26 11:10:00|589.09|583.37|588.21|582.49|589.56|583.84|587.96|582.24|415
1745666100000|2025-04-26 11:15:00|588.2|582.48|588.34|582.62|589.98|584.26|587.61|581.89|635
1745666400000|2025-04-26 11:20:00|588.36|582.64|586.53|580.81|588.42|582.7|585.86|580.14|575
1745666700000|2025-04-26 11:25:00|586.51|580.79|585.9|580.18|587.28|581.56|585.64|579.92|538
1745667000000|2025-04-26 11:30:00|585.92|580.2|586.96|581.24|587.18|581.46|585.58|579.86|539
1745667300000|2025-04-26 11:35:00|587.01|581.29|584.42|578.7|587.2|581.48|584.23|578.51|419
1745667600000|2025-04-26 11:40:00|584.46|578.74|583.26|577.54|584.69|578.97|582.36|576.64|692
1745667900000|2025-04-26 11:45:00|583.25|577.53|582.81|577.09|583.91|578.19|581.57|575.85|690
1745668200000|2025-04-26 11:50:00|582.92|577.2|581.98|576.26|583.15|577.43|580.25|574.53|636
1745668500000|2025-04-26 11:55:00|581.97|576.25|582.43|576.71|582.81|577.09|581.41|575.69|640
1745668800000|2025-04-26 12:00:00|582.47|576.75|582.51|576.79|584.01|578.29|581.92|576.2|618
1745669100000|2025-04-26 12:05:00|582.56|576.84|584.77|579.05|584.78|579.06|581.98|576.26|497
1745669400000|2025-04-26 12:10:00|585.15|579.43|584.29|578.57|585.68|579.96|584.13|578.41|525
1745669700000|2025-04-26 12:15:00|584.31|578.59|584.7|578.98|585.53|579.81|583.95|578.23|380
1745670000000|2025-04-26 12:20:00|584.64|578.92|584.62|578.9|585.18|579.46|583.49|577.77|426
1745670300000|2025-04-26 12:25:00|584.72|579|586.52|580.8|586.66|580.94|583.62|577.9|474
1745670600000|2025-04-26 12:30:00|586.5|580.78|583.97|578.25|587.02|581.3|583.97|578.25|380
1745670900000|2025-04-26 12:35:00|584.08|578.36|584.05|578.33|585.25|579.53|583.85|578.13|281
1745671200000|2025-04-26 12:40:00|583.96|578.24|584.76|579.04|585.27|579.55|583.87|578.15|355
1745671500000|2025-04-26 12:45:00|584.75|579.03|584.31|578.59|586.72|581|584.22|578.5|335
1745671800000|2025-04-26 12:50:00|584.26|578.54|583.99|578.27|584.69|578.97|583.13|577.41|324
1745672100000|2025-04-26 12:55:00|584|578.28|584.66|578.94|586.05|580.33|583.49|577.77|304
1745672400000|2025-04-26 13:00:00|584.62|578.9|585.17|579.45|585.49|579.77|583.79|578.07|378
1745672700000|2025-04-26 13:05:00|585.18|579.46|585.25|579.53|586.15|580.43|585.01|579.29|254
1745673000000|2025-04-26 13:10:00|585.24|579.52|584.1|578.38|585.24|579.52|583.6|577.88|174
1745673300000|2025-04-26 13:15:00|584.11|578.39|584.09|578.37|584.31|578.59|582.93|577.21|229
1745673600000|2025-04-26 13:20:00|584.08|578.36|582.77|577.05|584.14|578.42|582.4|576.68|313
1745673900000|2025-04-26 13:25:00|582.7|576.98|581.68|575.96|582.78|577.06|581.5|575.78|297
1745674200000|2025-04-26 13:30:00|581.67|575.95|580.55|574.83|581.69|575.97|579.51|573.79|426
1745674500000|2025-04-26 13:35:00|580.49|574.77|583.61|577.89|583.61|577.89|580.21|574.49|394
1745674800000|2025-04-26 13:40:00|583.59|577.87|580.61|574.89|583.63|577.91|580.61|574.89|244
1745675100000|2025-04-26 13:45:00|580.6|574.88|582.29|576.57|582.29|576.57|578.05|572.33|624
1745675400000|2025-04-26 13:50:00|582.3|576.58|580.87|575.15|582.54|576.82|579.62|573.9|505
1745675700000|2025-04-26 13:55:00|580.88|575.16|583.75|578.03|583.75|578.03|580.44|574.72|308
1745676000000|2025-04-26 14:00:00|583.74|578.02|581.23|575.51|584.15|578.43|581.23|575.51|556
1745676300000|2025-04-26 14:05:00|581.39|575.67|581.51|575.79|582.89|577.17|580.91|575.19|504
1745676600000|2025-04-26 14:10:00|581.52|575.8|583.09|577.37|583.15|577.43|581.22|575.5|412
1745676900000|2025-04-26 14:15:00|583.08|577.36|581.76|576.04|583.17|577.45|580.3|574.58|442
1745677200000|2025-04-26 14:20:00|581.75|576.03|582.01|576.29|582.18|576.46|580.06|574.34|473
1745677500000|2025-04-26 14:25:00|581.97|576.25|582.81|577.09|583.31|577.59|581.63|575.91|360
1745677800000|2025-04-26 14:30:00|582.85|577.13|583.92|578.2|583.95|578.23|582.32|576.6|334
1745678100000|2025-04-26 14:35:00|583.9|578.18|584.08|578.36|584.33|578.61|582.97|577.25|274
1745678400000|2025-04-26 14:40:00|584.32|578.6|583.06|577.34|584.32|578.6|582.75|577.03|295
1745678700000|2025-04-26 14:45:00|583.05|577.33|582.96|577.24|583.94|578.22|582.64|576.92|341
1745679000000|2025-04-26 14:50:00|582.98|577.26|583.31|577.59|583.72|578|582.42|576.7|337
1745679300000|2025-04-26 14:55:00|583.32|577.6|583.03|577.31|583.65|577.93|582.79|577.07|268
1745679600000|2025-04-26 15:00:00|583.1|577.38|583.69|577.97|583.85|578.13|582.99|577.27|251
1745679900000|2025-04-26 15:05:00|583.7|577.98|583.43|577.71|584.34|578.62|583.38|577.66|273
1745680200000|2025-04-26 15:10:00|583.42|577.7|583.62|577.9|584.07|578.35|582.9|577.18|290
1745680500000|2025-04-26 15:15:00|583.61|577.89|583.82|578.1|585.39|579.67|583.16|577.44|489
1745680800000|2025-04-26 15:20:00|583.86|578.14|584.8|579.08|584.88|579.16|583.79|578.07|286
1745681100000|2025-04-26 15:25:00|584.78|579.06|585.7|579.98|585.84|580.12|584.45|578.73|262
1745681400000|2025-04-26 15:30:00|585.69|579.97|585.92|580.2|586.95|581.23|584.85|579.13|363
1745681700000|2025-04-26 15:35:00|585.91|580.19|585.57|579.85|586.29|580.57|585.44|579.72|157
1745682000000|2025-04-26 15:40:00|585.6|579.88|586.91|581.19|587.05|581.33|585.54|579.82|207
1745682300000|2025-04-26 15:45:00|586.9|581.18|587.68|581.96|587.7|581.98|585.91|580.19|212
1745682600000|2025-04-26 15:50:00|587.67|581.95|587.58|581.86|588.44|582.72|586.82|581.1|286
1745682900000|2025-04-26 15:55:00|587.59|581.87|586.5|580.78|587.79|582.07|586.5|580.78|185
1745683200000|2025-04-26 16:00:00|586.6|580.88|584.95|579.23|586.76|581.04|584.95|579.23|318
1745683500000|2025-04-26 16:05:00|584.96|579.24|583.58|577.86|585.33|579.61|583.58|577.86|239
1745683800000|2025-04-26 16:10:00|583.56|577.84|584.7|578.98|584.74|579.02|583.56|577.84|176
1745684100000|2025-04-26 16:15:00|584.69|578.97|585.03|579.31|585.22|579.5|583.89|578.17|238
1745684400000|2025-04-26 16:20:00|585.04|579.32|586.21|580.49|586.25|580.53|584.98|579.26|232
1745684700000|2025-04-26 16:25:00|586.23|580.51|587.15|581.43|587.15|581.43|586.2|580.48|136
1745685000000|2025-04-26 16:30:00|587.14|581.42|586.06|580.34|587.38|581.66|585.76|580.04|294
1745685300000|2025-04-26 16:35:00|586.05|580.33|583.48|577.76|586.08|580.36|583.22|577.5|307
1745685600000|2025-04-26 16:40:00|583.54|577.82|582.75|577.03|583.85|578.13|581.94|576.22|376
1745685900000|2025-04-26 16:45:00|582.85|577.13|583.63|577.91|583.84|578.12|582.33|576.61|304
1745686200000|2025-04-26 16:50:00|583.62|577.9|583.92|578.2|584.19|578.47|582.73|577.01|263
1745686500000|2025-04-26 16:55:00|583.73|578.01|583.87|578.15|583.97|578.25|583.31|577.59|133
1745686800000|2025-04-26 17:00:00|583.86|578.14|585.11|579.39|585.11|579.39|583.05|577.33|290
1745687100000|2025-04-26 17:05:00|585.1|579.38|584.79|579.07|585.86|580.14|584.16|578.44|324
1745687400000|2025-04-26 17:10:00|584.78|579.06|583.33|577.61|584.94|579.22|582.93|577.21|200
1745687700000|2025-04-26 17:15:00|583.31|577.59|583.55|577.83|584.29|578.57|583.04|577.32|278
1745688000000|2025-04-26 17:20:00|583.54|577.82|584.67|578.95|584.68|578.96|582.75|577.03|219
1745688300000|2025-04-26 17:25:00|584.77|579.05|585.66|579.94|585.98|580.26|584.41|578.69|207
1745688600000|2025-04-26 17:30:00|585.6|579.88|585.59|579.87|585.96|580.24|585.3|579.58|91
1745688900000|2025-04-26 17:35:00|585.64|579.92|584.85|579.13|585.94|580.22|584.42|578.7|130
1745689200000|2025-04-26 17:40:00|584.87|579.15|585.34|579.62|585.51|579.79|584.86|579.14|157
1745689500000|2025-04-26 17:45:00|585.32|579.6|585.48|579.76|586.12|580.4|584.56|578.84|250
1745689800000|2025-04-26 17:50:00|585.53|579.81|584.46|578.74|585.53|579.81|584.19|578.47|149
1745690100000|2025-04-26 17:55:00|584.42|578.7|584.88|579.16|584.88|579.16|583.27|577.55|178
1745690400000|2025-04-26 18:00:00|584.87|579.15|583.9|578.18|584.87|579.15|583.09|577.37|203
1745690700000|2025-04-26 18:05:00|583.92|578.2|584.49|578.77|585|579.28|583.83|578.11|160
1745691000000|2025-04-26 18:10:00|584.4|578.68|582.77|577.05|584.51|578.79|582.76|577.04|111
1745691300000|2025-04-26 18:15:00|582.78|577.06|583.4|577.68|583.47|577.75|582.59|576.87|321
1745691600000|2025-04-26 18:20:00|583.34|577.62|584.06|578.34|584.1|578.38|583.1|577.38|96
1745691900000|2025-04-26 18:25:00|584.04|578.32|584.55|578.83|584.94|579.22|584.04|578.32|118
1745692200000|2025-04-26 18:30:00|584.51|578.79|584.62|578.9|584.62|578.9|583.93|578.21|140
1745692500000|2025-04-26 18:35:00|584.61|578.89|583.86|578.14|585.19|579.47|583.63|577.91|207
1745692800000|2025-04-26 18:40:00|583.85|578.13|583.6|577.88|583.85|578.13|583.32|577.6|75
1745693100000|2025-04-26 18:45:00|583.62|577.9|584.84|579.12|584.84|579.12|583.62|577.9|114
1745693400000|2025-04-26 18:50:00|584.83|579.11|583.58|577.86|585|579.28|583.45|577.73|199
1745693700000|2025-04-26 18:55:00|583.59|577.87|582.84|577.12|583.61|577.89|582.51|576.79|177
1745694000000|2025-04-26 19:00:00|582.72|577|583.49|577.77|583.65|577.93|582.62|576.9|216
1745694300000|2025-04-26 19:05:00|583.44|577.72|581.95|576.23|583.48|577.76|581.53|575.81|223
1745694600000|2025-04-26 19:10:00|581.98|576.26|582.89|577.17|582.89|577.17|581.72|576|176
1745694900000|2025-04-26 19:15:00|582.9|577.18|582.89|577.17|583.41|577.69|582.11|576.39|292
1745695200000|2025-04-26 19:20:00|582.9|577.18|582.75|577.03|583.34|577.62|582.2|576.48|179
1745695500000|2025-04-26 19:25:00|582.86|577.14|583.3|577.58|583.63|577.91|582.82|577.1|218
1745695800000|2025-04-26 19:30:00|583.33|577.61|583.32|577.6|583.78|578.06|582.33|576.61|247
1745696100000|2025-04-26 19:35:00|583.37|577.65|583.1|577.38|583.6|577.88|583.07|577.35|137
1745696400000|2025-04-26 19:40:00|583.11|577.39|583.48|577.76|583.63|577.91|582.67|576.95|174
1745696700000|2025-04-26 19:45:00|583.47|577.75|583|577.28|584.61|578.89|582.96|577.24|190
1745697000000|2025-04-26 19:50:00|583.01|577.29|583.42|577.7|583.9|578.18|582.67|576.95|169
1745697300000|2025-04-26 19:55:00|583.41|577.69|584.8|579.08|584.86|579.14|583.24|577.52|165
1745697600000|2025-04-26 20:00:00|584.78|579.06|586.77|581.05|586.84|581.12|584.76|579.04|306
1745697900000|2025-04-26 20:05:00|586.74|581.02|586.32|580.6|587.44|581.72|586.22|580.5|232
1745698200000|2025-04-26 20:10:00|586.31|580.59|584.67|578.95|586.84|581.12|584.67|578.95|181
1745698500000|2025-04-26 20:15:00|584.71|578.99|583.67|577.95|584.74|579.02|583.64|577.92|126
1745698800000|2025-04-26 20:20:00|583.74|578.02|583.2|577.48|583.93|578.21|582.99|577.27|87
1745699100000|2025-04-26 20:25:00|583.22|577.5|583.17|577.45|583.32|577.6|582.58|576.86|129
1745699400000|2025-04-26 20:30:00|583.16|577.44|583.26|577.54|583.54|577.82|582.8|577.08|134
1745699700000|2025-04-26 20:35:00|583.23|577.51|583.24|577.52|583.44|577.72|582.55|576.83|134
1745700000000|2025-04-26 20:40:00|583.23|577.51|582.41|576.69|583.29|577.57|582.4|576.68|91
1745700300000|2025-04-26 20:45:00|582.37|576.65|582.64|576.92|583.29|577.57|582.25|576.53|129
1745700600000|2025-04-26 20:50:00|582.56|576.84|581.8|576.08|582.92|577.2|581.62|575.9|142
1745700900000|2025-04-26 20:55:00|581.78|576.06|581.4|575.68|582.22|576.5|581.4|575.68|208
1745701200000|2025-04-26 21:00:00|581.41|575.69|582.87|577.15|583.14|577.42|581.41|575.69|219
1745701500000|2025-04-26 21:05:00|582.86|577.14|583.42|577.7|583.49|577.77|582.41|576.69|154
1745701800000|2025-04-26 21:10:00|583.43|577.71|583.47|577.75|583.92|578.2|582.95|577.23|146
1745702100000|2025-04-26 21:15:00|583.28|577.56|582.45|576.73|583.52|577.8|582.44|576.72|124
1745702400000|2025-04-26 21:20:00|582.44|576.72|583.6|577.88|583.67|577.95|581.96|576.24|120
1745702700000|2025-04-26 21:25:00|583.61|577.89|582.72|577|583.71|577.99|582.71|576.99|105
1745703000000|2025-04-26 21:30:00|582.71|576.99|583.03|577.31|583.49|577.77|582.54|576.82|79
1745703300000|2025-04-26 21:35:00|583.02|577.3|582.47|576.75|583.24|577.52|582.04|576.32|158
1745703600000|2025-04-26 21:40:00|582.46|576.74|582.28|576.56|582.96|577.24|582.21|576.49|128
1745703900000|2025-04-26 21:45:00|582.29|576.57|582.83|577.11|583.08|577.36|582.29|576.57|82
1745704200000|2025-04-26 21:50:00|582.81|577.09|582.22|576.5|582.83|577.11|581.76|576.04|102
1745704500000|2025-04-26 21:55:00|582.24|576.52|581.82|576.1|582.24|576.52|581.5|575.78|150
1745704800000|2025-04-26 22:00:00|581.83|576.11|585.5|579.78|585.5|579.78|581.83|576.11|210
1745705100000|2025-04-26 22:05:00|585.51|579.79|587.04|581.32|587.55|581.83|585.26|579.54|227
1745705400000|2025-04-26 22:10:00|587.07|581.35|587.29|581.57|587.31|581.59|586.08|580.36|308
1745705700000|2025-04-26 22:15:00|587.28|581.56|588.64|582.92|589.27|583.55|586.95|581.23|404
1745706000000|2025-04-26 22:20:00|588.63|582.91|588.22|582.5|588.64|582.92|586.76|581.04|253
1745706300000|2025-04-26 22:25:00|588.23|582.51|587.04|581.32|588.59|582.87|586.91|581.19|264
1745706600000|2025-04-26 22:30:00|587.05|581.33|586.28|580.56|587.26|581.54|586.22|580.5|204
1745706900000|2025-04-26 22:35:00|586.25|580.53|588.79|583.07|588.85|583.13|586.05|580.33|243
1745707200000|2025-04-26 22:40:00|588.57|582.85|588.64|582.92|588.67|582.95|587.35|581.63|160
1745707500000|2025-04-26 22:45:00|588.63|582.91|587.36|581.64|588.63|582.91|587.35|581.63|211
1745707800000|2025-04-26 22:50:00|587.35|581.63|585.82|580.1|587.67|581.95|585.47|579.75|175
1745708100000|2025-04-26 22:55:00|585.81|580.09|586.09|580.37|586.22|580.5|585.21|579.49|216
1745708400000|2025-04-26 23:00:00|586.12|580.4|585.55|579.83|587.14|581.42|585.54|579.82|222
1745708700000|2025-04-26 23:05:00|585.51|579.79|586.05|580.33|586.2|580.48|584.9|579.18|168
1745709000000|2025-04-26 23:10:00|586|580.28|585.31|579.59|586.01|580.29|585.29|579.57|178
1745709300000|2025-04-26 23:15:00|585.33|579.61|585.33|579.61|585.38|579.66|584.49|578.77|181
1745709600000|2025-04-26 23:20:00|585.4|579.68|585.48|579.76|585.53|579.81|584.91|579.19|119
1745709900000|2025-04-26 23:25:00|585.58|579.86|585.73|580.01|585.95|580.23|585.19|579.47|124
1745710200000|2025-04-26 23:30:00|585.72|580|584.61|578.89|585.72|580|584.29|578.57|96
1745710500000|2025-04-26 23:35:00|584.63|578.91|584.06|578.34|585.09|579.37|583.96|578.24|156
1745710800000|2025-04-26 23:40:00|584.08|578.36|585.05|579.33|585.2|579.48|584.08|578.36|129
1745711100000|2025-04-26 23:45:00|585.06|579.34|585.1|579.38|585.53|579.81|584.38|578.66|133
1745711400000|2025-04-26 23:50:00|585.07|579.35|585.48|579.76|585.49|579.77|584.44|578.72|121
1745711700000|2025-04-26 23:55:00|585.47|579.75|584.46|578.74|585.54|579.82|584.38|578.66|105
1745712000000|2025-04-27 00:00:00|584.36|578.64|584.61|578.89|585.91|580.19|584.36|578.64|254
1745712300000|2025-04-27 00:05:00|584.52|578.8|588.76|583.04|589.35|583.63|584.51|578.79|496
1745712600000|2025-04-27 00:10:00|588.82|583.1|591.79|586.07|591.79|586.07|588.63|582.91|573
1745712900000|2025-04-27 00:15:00|591.81|586.09|597.27|591.55|597.57|591.85|591.31|585.59|598
1745713200000|2025-04-27 00:20:00|597.26|591.54|593.96|588.24|597.46|591.74|593.35|587.63|664
1745713500000|2025-04-27 00:25:00|593.95|588.23|596.83|591.11|597.83|592.11|592.73|587.01|666
1745713800000|2025-04-27 00:30:00|596.87|591.15|595.81|590.09|598.34|592.62|595.38|589.66|752
1745714100000|2025-04-27 00:35:00|595.8|590.08|598.78|593.06|598.8|593.08|595.76|590.04|705
1745714400000|2025-04-27 00:40:00|598.79|593.07|602.27|596.55|603.18|597.46|598.51|592.79|719
1745714700000|2025-04-27 00:45:00|602.26|596.54|600.27|594.55|603.46|597.74|600.27|594.55|814
1745715000000|2025-04-27 00:50:00|600.25|594.53|599.96|594.24|601.97|596.25|599.95|594.23|575
1745715300000|2025-04-27 00:55:00|599.86|594.14|600.3|594.58|602.49|596.77|598.62|592.9|567
1745715600000|2025-04-27 01:00:00|600.34|594.62|599.1|593.38|601.54|595.82|596.6|590.88|653
1745715900000|2025-04-27 01:05:00|598.88|593.16|598.85|593.13|599.93|594.21|597.43|591.71|641
1745716200000|2025-04-27 01:10:00|598.68|592.96|600.67|594.95|600.96|595.24|597.2|591.48|791
1745716500000|2025-04-27 01:15:00|600.66|594.94|596.88|591.16|602.23|596.51|596.58|590.86|813
1745716800000|2025-04-27 01:20:00|596.72|591|593.62|587.9|596.72|591|589.42|583.7|953
1745717100000|2025-04-27 01:25:00|593.53|587.81|593.4|587.68|594.57|588.85|591.2|585.48|879
1745717400000|2025-04-27 01:30:00|593.36|587.64|584.62|578.9|593.81|588.09|584.17|578.45|960
1745717700000|2025-04-27 01:35:00|584.63|578.91|587.36|581.64|587.87|582.15|583.91|578.19|837
1745718000000|2025-04-27 01:40:00|587.21|581.49|587.08|581.36|588.95|583.23|585.76|580.04|637
1745718300000|2025-04-27 01:45:00|587.1|581.38|585.94|580.22|587.48|581.76|584.3|578.58|739
1745718600000|2025-04-27 01:50:00|585.9|580.18|585.04|579.32|586.63|580.91|583.54|577.82|586
1745718900000|2025-04-27 01:55:00|585.06|579.34|579.26|573.54|585.56|579.84|579.26|573.54|729
1745719200000|2025-04-27 02:00:00|579.84|574.12|581.92|576.2|583.13|577.41|578.35|572.63|742
1745719500000|2025-04-27 02:05:00|581.91|576.19|582.98|577.26|583.52|577.8|581.64|575.92|658
1745719800000|2025-04-27 02:10:00|582.99|577.27|584.09|578.37|584.15|578.43|582.74|577.02|436
1745720100000|2025-04-27 02:15:00|584.16|578.44|584.61|578.89|585.91|580.19|582.73|577.01|515
1745720400000|2025-04-27 02:20:00|584.62|578.9|584.57|578.85|585.28|579.56|583.72|578|356
1745720700000|2025-04-27 02:25:00|584.53|578.81|583.01|577.29|584.81|579.09|582.94|577.22|352
1745721000000|2025-04-27 02:30:00|583|577.28|582.67|576.95|583.1|577.38|581.43|575.71|411
1745721300000|2025-04-27 02:35:00|582.68|576.96|582.13|576.41|583.75|578.03|581.53|575.81|288
1745721600000|2025-04-27 02:40:00|582.12|576.4|581.22|575.5|582.79|577.07|580.79|575.07|383
1745721900000|2025-04-27 02:45:00|581.2|575.48|578.49|572.77|581.5|575.78|578.23|572.51|569
1745722200000|2025-04-27 02:50:00|578.51|572.79|581.34|575.62|581.49|575.77|578.38|572.66|420
1745722500000|2025-04-27 02:55:00|581.52|575.8|582.18|576.46|582.27|576.55|581.39|575.67|241
1745722800000|2025-04-27 03:00:00|582.22|576.5|583.15|577.43|583.34|577.62|581.62|575.9|368
1745723100000|2025-04-27 03:05:00|583.14|577.42|583.35|577.63|583.74|578.02|582.35|576.63|320
1745723400000|2025-04-27 03:10:00|583.34|577.62|581.91|576.19|583.39|577.67|581.62|575.9|291
1745723700000|2025-04-27 03:15:00|581.87|576.15|582.04|576.32|583.49|577.77|581.59|575.87|277
1745724000000|2025-04-27 03:20:00|581.97|576.25|581.03|575.31|582.82|577.1|580.88|575.16|296
1745724300000|2025-04-27 03:25:00|580.85|575.13|579.85|574.13|580.93|575.21|579.62|573.9|332
1745724600000|2025-04-27 03:30:00|579.87|574.15|581.54|575.82|581.81|576.09|579.31|573.59|284
1745724900000|2025-04-27 03:35:00|581.55|575.83|582.39|576.67|582.39|576.67|581.14|575.42|251
1745725200000|2025-04-27 03:40:00|582.34|576.62|581.15|575.43|582.42|576.7|581.09|575.37|297
1745725500000|2025-04-27 03:45:00|581.21|575.49|580.91|575.19|582.28|576.56|580.56|574.84|310
1745725800000|2025-04-27 03:50:00|580.9|575.18|579.57|573.85|581.13|575.41|579.45|573.73|344
1745726100000|2025-04-27 03:55:00|579.68|573.96|580.39|574.67|580.65|574.93|579.44|573.72|252
1745726400000|2025-04-27 04:00:00|580.4|574.68|580.14|574.42|581.02|575.3|579.56|573.84|309
1745726700000|2025-04-27 04:05:00|580.21|574.49|581.03|575.31|581.2|575.48|579.18|573.46|297
1745727000000|2025-04-27 04:10:00|581.02|575.3|582.82|577.1|582.97|577.25|580.89|575.17|288
1745727300000|2025-04-27 04:15:00|582.84|577.12|581.8|576.08|582.91|577.19|581.2|575.48|179
1745727600000|2025-04-27 04:20:00|581.72|576|580.43|574.71|581.78|576.06|580.11|574.39|198
1745727900000|2025-04-27 04:25:00|580.34|574.62|578.55|572.83|580.34|574.62|577.97|572.25|213
1745728200000|2025-04-27 04:30:00|578.5|572.78|577.16|571.44|578.7|572.98|576.19|570.47|331
1745728500000|2025-04-27 04:35:00|577.11|571.39|575.77|570.05|577.21|571.49|575.74|570.02|310
1745728800000|2025-04-27 04:40:00|575.8|570.08|576.01|570.29|577.4|571.68|575.05|569.33|384
1745729100000|2025-04-27 04:45:00|575.85|570.13|575.53|569.81|577.53|571.81|575.53|569.81|311
1745729400000|2025-04-27 04:50:00|575.51|569.79|573.8|568.08|575.51|569.79|573.53|567.81|395
1745729700000|2025-04-27 04:55:00|573.81|568.09|574.31|568.59|575.33|569.61|573.68|567.96|213
1745730000000|2025-04-27 05:00:00|574.3|568.58|575.51|569.79|576.25|570.53|574.12|568.4|203
1745730300000|2025-04-27 05:05:00|575.56|569.84|576.99|571.27|577.57|571.85|575.03|569.31|320
1745730600000|2025-04-27 05:10:00|576.89|571.17|574.99|569.27|576.89|571.17|573.49|567.77|403
1745730900000|2025-04-27 05:15:00|575.01|569.29|574.51|568.79|576.57|570.85|574.45|568.73|413
1745731200000|2025-04-27 05:20:00|574.54|568.82|572.2|566.48|574.54|568.82|571.64|565.92|512
1745731500000|2025-04-27 05:25:00|572.22|566.5|571.62|565.9|572.55|566.83|570.09|564.37|579
1745731800000|2025-04-27 05:30:00|571.6|565.88|572.69|566.97|572.81|567.09|570.48|564.76|468
1745732100000|2025-04-27 05:35:00|572.61|566.89|571.85|566.13|572.96|567.24|571.5|565.78|515
1745732400000|2025-04-27 05:40:00|572.03|566.31|572.02|566.3|572.22|566.5|571.54|565.82|286
1745732700000|2025-04-27 05:45:00|572.05|566.33|574.69|568.97|574.69|568.97|571.89|566.17|272
1745733000000|2025-04-27 05:50:00|574.7|568.98|573.24|567.52|574.82|569.1|572.52|566.8|300
1745733300000|2025-04-27 05:55:00|573.23|567.51|574.06|568.34|574.06|568.34|573.02|567.3|200
1745733600000|2025-04-27 06:00:00|574.07|568.35|574.99|569.27|575.08|569.36|573.97|568.25|181
1745733900000|2025-04-27 06:05:00|575.01|569.29|575.53|569.81|575.75|570.03|574.49|568.77|154
1745734200000|2025-04-27 06:10:00|575.46|569.74|575.94|570.22|576.03|570.31|575.33|569.61|104
1745734500000|2025-04-27 06:15:00|575.95|570.23|575.98|570.26|576.12|570.4|575.26|569.54|172
1745734800000|2025-04-27 06:20:00|575.96|570.24|576.6|570.88|576.74|571.02|575.34|569.62|185
1745735100000|2025-04-27 06:25:00|576.5|570.78|575.59|569.87|576.64|570.92|575.24|569.52|157
1745735400000|2025-04-27 06:30:00|575.53|569.81|574.9|569.18|575.58|569.86|574.37|568.65|126
1745735700000|2025-04-27 06:35:00|574.91|569.19|573.42|567.7|575.6|569.88|573.42|567.7|205
1745736000000|2025-04-27 06:40:00|573.41|567.69|573.19|567.47|574.08|568.36|572.75|567.03|254
1745736300000|2025-04-27 06:45:00|573.18|567.46|572.21|566.49|573.33|567.61|572.1|566.38|210
1745736600000|2025-04-27 06:50:00|572.29|566.57|573.71|567.99|573.84|568.12|572.22|566.5|176
1745736900000|2025-04-27 06:55:00|573.76|568.04|573.66|567.94|574.39|568.67|573.37|567.65|151
1745737200000|2025-04-27 07:00:00|573.71|567.99|573.77|568.05|574.29|568.57|573.23|567.51|233
1745737500000|2025-04-27 07:05:00|573.75|568.03|572.53|566.81|574.28|568.56|572.53|566.81|205
1745737800000|2025-04-27 07:10:00|572.56|566.84|572.86|567.14|573.04|567.32|571.17|565.45|302
1745738100000|2025-04-27 07:15:00|572.87|567.15|574.4|568.68|574.42|568.7|572.86|567.14|247
1745738400000|2025-04-27 07:20:00|574.42|568.7|574.91|569.19|575.51|569.79|574.41|568.69|154
1745738700000|2025-04-27 07:25:00|574.9|569.18|576.2|570.48|576.7|570.98|574.8|569.08|153
1745739000000|2025-04-27 07:30:00|576.21|570.49|575.75|570.03|577.12|571.4|575.75|570.03|140
1745739300000|2025-04-27 07:35:00|575.79|570.07|576.55|570.83|576.58|570.86|575.52|569.8|187
1745739600000|2025-04-27 07:40:00|576.64|570.92|576.44|570.72|576.64|570.92|576.03|570.31|86
1745739900000|2025-04-27 07:45:00|576.49|570.77|577.14|571.42|577.14|571.42|575.58|569.86|273
1745740200000|2025-04-27 07:50:00|577.15|571.43|576.73|571.01|577.38|571.66|575.97|570.25|168
1745740500000|2025-04-27 07:55:00|576.81|571.09|576.99|571.27|577.12|571.4|576.3|570.58|130
1745740800000|2025-04-27 08:00:00|577|571.28|576.2|570.48|577.23|571.51|575.92|570.2|147
1745741100000|2025-04-27 08:05:00|576.16|570.44|576.22|570.5|576.44|570.72|575.41|569.69|148
1745741400000|2025-04-27 08:10:00|576.27|570.55|577.19|571.47|577.44|571.72|575.73|570.01|181
1745741700000|2025-04-27 08:15:00|577.16|571.44|577.03|571.31|579.39|573.67|576.93|571.21|361
1745742000000|2025-04-27 08:20:00|577.02|571.3|577.15|571.43|577.6|571.88|576.52|570.8|364
1745742300000|2025-04-27 08:25:00|577.17|571.45|577.55|571.83|578.14|572.42|577.17|571.45|276
1745742600000|2025-04-27 08:30:00|577.54|571.82|577.13|571.41|578.55|572.83|576.86|571.14|333
1745742900000|2025-04-27 08:35:00|577.1|571.38|576.87|571.15|577.62|571.9|576.21|570.49|303
1745743200000|2025-04-27 08:40:00|576.85|571.13|577.8|572.08|577.89|572.17|576.69|570.97|227
1745743500000|2025-04-27 08:45:00|577.79|572.07|577.64|571.92|578.45|572.73|577.59|571.87|235
1745743800000|2025-04-27 08:50:00|577.65|571.93|577.35|571.63|578.12|572.4|576.88|571.16|187
1745744100000|2025-04-27 08:55:00|577.41|571.69|576.97|571.25|577.55|571.83|576.76|571.04|133
1745744400000|2025-04-27 09:00:00|576.99|571.27|574.8|569.08|577.06|571.34|574.55|568.83|280
1745744700000|2025-04-27 09:05:00|574.82|569.1|574.25|568.53|575.88|570.16|574.18|568.46|267
1745745000000|2025-04-27 09:10:00|574.29|568.57|574.29|568.57|574.48|568.76|573.9|568.18|141
1745745300000|2025-04-27 09:15:00|574.31|568.59|575.9|570.18|575.9|570.18|574.31|568.59|192
1745745600000|2025-04-27 09:20:00|575.96|570.24|574.59|568.87|575.98|570.26|574.51|568.79|150
1745745900000|2025-04-27 09:25:00|574.58|568.86|574.56|568.84|575.02|569.3|574.39|568.67|165
1745746200000|2025-04-27 09:30:00|574.53|568.81|575.12|569.4|575.2|569.48|574.33|568.61|256
1745746500000|2025-04-27 09:35:00|575.14|569.42|575.95|570.23|576.05|570.33|574.62|568.9|278
1745746800000|2025-04-27 09:40:00|575.97|570.25|578|572.28|578|572.28|575.72|570|244
1745747100000|2025-04-27 09:45:00|577.99|572.27|576.99|571.27|578|572.28|576.97|571.25|234
1745747400000|2025-04-27 09:50:00|577.04|571.32|577.99|572.27|578.18|572.46|576.86|571.14|213
1745747700000|2025-04-27 09:55:00|577.88|572.16|577.99|572.27|578.16|572.44|577.58|571.86|79
1745748000000|2025-04-27 10:00:00|578|572.28|576.96|571.24|578.09|572.37|576.22|570.5|292
1745748300000|2025-04-27 10:05:00|576.94|571.22|577.77|572.05|578.02|572.3|576.04|570.32|285
1745748600000|2025-04-27 10:10:00|577.76|572.04|577.27|571.55|578|572.28|577.08|571.36|155
1745748900000|2025-04-27 10:15:00|577.16|571.44|576.65|570.93|577.77|572.05|576.65|570.93|171
1745749200000|2025-04-27 10:20:00|576.64|570.92|575.28|569.56|576.64|570.92|575.28|569.56|155
1745749500000|2025-04-27 10:25:00|575.26|569.54|574.51|568.79|575.48|569.76|574.44|568.72|131
1745749800000|2025-04-27 10:30:00|574.54|568.82|574.85|569.13|575.27|569.55|574.52|568.8|182
1745750100000|2025-04-27 10:35:00|574.84|569.12|574.56|568.84|575.4|569.68|574.5|568.78|211
1745750400000|2025-04-27 10:40:00|574.63|568.91|575.7|569.98|575.86|570.14|574.58|568.86|150
1745750700000|2025-04-27 10:45:00|575.66|569.94|575.53|569.81|576.64|570.92|575.12|569.4|220
1745751000000|2025-04-27 10:50:00|575.5|569.78|575.31|569.59|575.99|570.27|575.31|569.59|203
1745751300000|2025-04-27 10:55:00|575.3|569.58|575.55|569.83|575.55|569.83|575.04|569.32|165
1745751600000|2025-04-27 11:00:00|575.5|569.78|575.39|569.67|575.76|570.04|575.18|569.46|157
1745751900000|2025-04-27 11:05:00|575.38|569.66|574.67|568.95|576.01|570.29|574.63|568.91|241
1745752200000|2025-04-27 11:10:00|574.69|568.97|575.56|569.84|575.7|569.98|574.62|568.9|264
1745752500000|2025-04-27 11:15:00|575.48|569.76|576.15|570.43|576.15|570.43|575.12|569.4|227
1745752800000|2025-04-27 11:20:00|576.14|570.42|574.78|569.06|576.2|570.48|574.65|568.93|230
1745753100000|2025-04-27 11:25:00|574.77|569.05|575.22|569.5|576.01|570.29|574.77|569.05|206
1745753400000|2025-04-27 11:30:00|575.21|569.49|576.44|570.72|576.91|571.19|574.77|569.05|258
1745753700000|2025-04-27 11:35:00|576.5|570.78|575.89|570.17|577.22|571.5|575.88|570.16|216
1745754000000|2025-04-27 11:40:00|575.87|570.15|574.61|568.89|576|570.28|574.59|568.87|190
1745754300000|2025-04-27 11:45:00|574.68|568.96|575.27|569.55|575.61|569.89|574.63|568.91|211
1745754600000|2025-04-27 11:50:00|575.23|569.51|574.58|568.86|575.37|569.65|574.58|568.86|179
1745754900000|2025-04-27 11:55:00|574.61|568.89|573.4|567.68|574.86|569.14|573.29|567.57|215
1745755200000|2025-04-27 12:00:00|573.42|567.7|573.5|567.78|573.78|568.06|572.53|566.81|294
1745755500000|2025-04-27 12:05:00|573.49|567.77|572.36|566.64|573.67|567.95|572.12|566.4|211
1745755800000|2025-04-27 12:10:00|572.43|566.71|571.21|565.49|572.5|566.78|571.04|565.32|272
1745756100000|2025-04-27 12:15:00|571.12|565.4|571.78|566.06|571.78|566.06|570.53|564.81|290
1745756400000|2025-04-27 12:20:00|571.8|566.08|571.96|566.24|572.79|567.07|571.63|565.91|185
1745756700000|2025-04-27 12:25:00|571.95|566.23|570.06|564.34|571.95|566.23|569.99|564.27|252
1745757000000|2025-04-27 12:30:00|570.05|564.33|568.72|563|570.09|564.37|567.66|561.94|417
1745757300000|2025-04-27 12:35:00|568.71|562.99|569.18|563.46|569.65|563.93|567.94|562.22|575
1745757600000|2025-04-27 12:40:00|569.27|563.55|570.57|564.85|570.57|564.85|568.98|563.26|332
1745757900000|2025-04-27 12:45:00|570.53|564.81|569.78|564.06|574.5|568.78|569.61|563.89|657
1745758200000|2025-04-27 12:50:00|569.79|564.07|569.39|563.67|570.27|564.55|568.29|562.57|453
1745758500000|2025-04-27 12:55:00|569.4|563.68|567.24|561.52|569.63|563.91|565.87|560.15|510
1745758800000|2025-04-27 13:00:00|567.17|561.45|567.54|561.82|568.35|562.63|566.81|561.09|599
1745759100000|2025-04-27 13:05:00|567.33|561.61|565.76|560.04|567.5|561.78|562.4|556.68|788
1745759400000|2025-04-27 13:10:00|565.77|560.05|567.63|561.91|569.06|563.34|564.91|559.19|546
1745759700000|2025-04-27 13:15:00|567.65|561.93|568.13|562.41|568.86|563.14|565.76|560.04|578
1745760000000|2025-04-27 13:20:00|568.17|562.45|565.67|559.95|568.43|562.71|565.63|559.91|300
1745760300000|2025-04-27 13:25:00|565.65|559.93|565.65|559.93|566.43|560.71|564.96|559.24|407
1745760600000|2025-04-27 13:30:00|565.74|560.02|567.46|561.74|567.81|562.09|565.69|559.97|375
1745760900000|2025-04-27 13:35:00|567.28|561.56|568.21|562.49|568.36|562.64|567.28|561.56|318
1745761200000|2025-04-27 13:40:00|568.13|562.41|569.56|563.84|570.74|565.02|567.96|562.24|397
1745761500000|2025-04-27 13:45:00|569.63|563.91|569.37|563.65|571.49|565.77|569.16|563.44|327
1745761800000|2025-04-27 13:50:00|569.38|563.66|567.09|561.37|569.38|563.66|566.71|560.99|247
1745762100000|2025-04-27 13:55:00|567.1|561.38|568.03|562.31|568.59|562.87|567.05|561.33|329
1745762400000|2025-04-27 14:00:00|567.99|562.27|566.91|561.19|568.71|562.99|566.89|561.17|339
1745762700000|2025-04-27 14:05:00|566.9|561.18|566.71|560.99|567.92|562.2|566.51|560.79|366
1745763000000|2025-04-27 14:10:00|566.7|560.98|564.86|559.14|566.77|561.05|564.86|559.14|273
1745763300000|2025-04-27 14:15:00|564.84|559.12|567.67|561.95|567.67|561.95|564.15|558.43|502
1745763600000|2025-04-27 14:20:00|567.61|561.89|564.39|558.67|567.67|561.95|563.24|557.52|452
1745763900000|2025-04-27 14:25:00|564.41|558.69|565.09|559.37|566.25|560.53|564.39|558.67|266
1745764200000|2025-04-27 14:30:00|565.14|559.42|565.66|559.94|565.89|560.17|564.56|558.84|247
1745764500000|2025-04-27 14:35:00|565.67|559.95|565.76|560.04|567.52|561.8|565.61|559.89|212
1745764800000|2025-04-27 14:40:00|565.75|560.03|563.74|558.02|566.27|560.55|563.65|557.93|227
1745765100000|2025-04-27 14:45:00|563.72|558|563.87|558.15|564.41|558.69|563.06|557.34|221
1745765400000|2025-04-27 14:50:00|563.86|558.14|562.82|557.1|564.12|558.4|562.82|557.1|206
1745765700000|2025-04-27 14:55:00|562.78|557.06|562.78|557.06|563.38|557.66|562.35|556.63|179
1745766000000|2025-04-27 15:00:00|562.74|557.02|560.48|554.76|562.92|557.2|560.39|554.67|463
1745766300000|2025-04-27 15:05:00|560.39|554.67|559.59|553.87|561.16|555.44|559.29|553.57|463
1745766600000|2025-04-27 15:10:00|559.54|553.82|560.3|554.58|560.98|555.26|559.31|553.59|398
1745766900000|2025-04-27 15:15:00|560.31|554.59|561.72|556|561.74|556.02|560.04|554.32|389
1745767200000|2025-04-27 15:20:00|561.73|556.01|560.91|555.19|562.26|556.54|560.71|554.99|280
1745767500000|2025-04-27 15:25:00|560.88|555.16|558.31|552.59|560.89|555.17|558.31|552.59|193
1745767800000|2025-04-27 15:30:00|558.3|552.58|559.86|554.14|559.9|554.18|558.28|552.56|328
1745768100000|2025-04-27 15:35:00|559.87|554.15|559.02|553.3|561.52|555.8|558.73|553.01|304
1745768400000|2025-04-27 15:40:00|559.04|553.32|559.94|554.22|560.07|554.35|558.77|553.05|337
1745768700000|2025-04-27 15:45:00|559.95|554.23|560.83|555.11|561.08|555.36|559.73|554.01|289
1745769000000|2025-04-27 15:50:00|560.9|555.18|561.15|555.43|561.39|555.67|560.08|554.36|290
1745769300000|2025-04-27 15:55:00|561.14|555.42|560.19|554.47|561.58|555.86|560.08|554.36|224
1745769600000|2025-04-27 16:00:00|560.2|554.48|560.59|554.87|561.03|555.31|559.44|553.72|280
1745769900000|2025-04-27 16:05:00|560.6|554.88|559.68|553.96|560.87|555.15|558.93|553.21|315
1745770200000|2025-04-27 16:10:00|559.67|553.95|559.2|553.48|559.77|554.05|558.68|552.96|232
1745770500000|2025-04-27 16:15:00|559.21|553.49|557.71|551.99|559.26|553.54|556.94|551.22|398
1745770800000|2025-04-27 16:20:00|557.7|551.98|556.99|551.27|558.83|553.11|556.63|550.91|320
1745771100000|2025-04-27 16:25:00|556.98|551.26|555.89|550.17|557.28|551.56|555.89|550.17|378
1745771400000|2025-04-27 16:30:00|555.88|550.16|555.1|549.38|557.17|551.45|555.1|549.38|412
1745771700000|2025-04-27 16:35:00|555.08|549.36|556.21|550.49|556.29|550.57|554.3|548.58|378
1745772000000|2025-04-27 16:40:00|556.2|550.48|558.19|552.47|558.22|552.5|555.96|550.24|276
1745772300000|2025-04-27 16:45:00|558.25|552.53|558.46|552.74|558.86|553.14|557.8|552.08|262
1745772600000|2025-04-27 16:50:00|558.45|552.73|556.81|551.09|558.91|553.19|556.41|550.69|270
1745772900000|2025-04-27 16:55:00|556.82|551.1|556.93|551.21|557.14|551.42|555.65|549.93|330
1745773200000|2025-04-27 17:00:00|556.92|551.2|556.94|551.22|556.96|551.24|555.67|549.95|446
1745773500000|2025-04-27 17:05:00|556.93|551.21|557.76|552.04|557.76|552.04|556.32|550.6|411
1745773800000|2025-04-27 17:10:00|557.72|552|559.63|553.91|559.71|553.99|557.32|551.6|357
1745774100000|2025-04-27 17:15:00|559.59|553.87|558.02|552.3|560.23|554.51|557.83|552.11|294
1745774400000|2025-04-27 17:20:00|558.01|552.29|558.77|553.05|559.18|553.46|557.8|552.08|288
1745774700000|2025-04-27 17:25:00|558.76|553.04|557.31|551.59|558.76|553.04|557.29|551.57|212
1745775000000|2025-04-27 17:30:00|557.3|551.58|557.1|551.38|557.86|552.14|557|551.28|195
1745775300000|2025-04-27 17:35:00|557.11|551.39|557.4|551.68|557.42|551.7|556.78|551.06|170
1745775600000|2025-04-27 17:40:00|557.32|551.6|558.54|552.82|558.65|552.93|557.02|551.3|182
1745775900000|2025-04-27 17:45:00|558.38|552.66|558.95|553.23|559.44|553.72|558.03|552.31|239
1745776200000|2025-04-27 17:50:00|558.96|553.24|558.76|553.04|559.59|553.87|558.48|552.76|215
1745776500000|2025-04-27 17:55:00|558.59|552.87|558.49|552.77|558.8|553.08|558.35|552.63|159
1745776800000|2025-04-27 18:00:00|558.48|552.76|558.76|553.04|558.85|553.13|557.4|551.68|178
1745777100000|2025-04-27 18:05:00|558.74|553.02|559.54|553.82|559.83|554.11|558.71|552.99|207
1745777400000|2025-04-27 18:10:00|559.52|553.8|559.87|554.15|559.87|554.15|559.02|553.3|185
1745777700000|2025-04-27 18:15:00|559.88|554.16|559.35|553.63|560.72|555|559.35|553.63|304
1745778000000|2025-04-27 18:20:00|559.41|553.69|559.72|554|559.83|554.11|558.9|553.18|166
1745778300000|2025-04-27 18:25:00|559.73|554.01|559.06|553.34|559.96|554.24|558.96|553.24|160
1745778600000|2025-04-27 18:30:00|559.05|553.33|559.66|553.94|560.33|554.61|558.94|553.22|182
1745778900000|2025-04-27 18:35:00|559.64|553.92|560.15|554.43|560.3|554.58|559.61|553.89|192
1745779200000|2025-04-27 18:40:00|560.16|554.44|561.74|556.02|562.01|556.29|560.16|554.44|203
1745779500000|2025-04-27 18:45:00|561.8|556.08|563.63|557.91|563.81|558.09|561.8|556.08|242
1745779800000|2025-04-27 18:50:00|563.64|557.92|561.41|555.69|563.79|558.07|560.98|555.26|210
1745780100000|2025-04-27 18:55:00|561.3|555.58|561.61|555.89|561.77|556.05|561.19|555.47|193
1745780400000|2025-04-27 19:00:00|561.6|555.88|561.21|555.49|562.52|556.8|561.05|555.33|318
1745780700000|2025-04-27 19:05:00|561.22|555.5|561.85|556.13|562.46|556.74|561.01|555.29|252
1745781000000|2025-04-27 19:10:00|561.87|556.15|561.66|555.94|561.87|556.15|561.15|555.43|184
1745781300000|2025-04-27 19:15:00|561.71|555.99|561.26|555.54|562.09|556.37|560.71|554.99|302
1745781600000|2025-04-27 19:20:00|561.25|555.53|561.92|556.2|562.08|556.36|560.41|554.69|234
1745781900000|2025-04-27 19:25:00|561.91|556.19|563.08|557.36|563.31|557.59|561.91|556.19|163
1745782200000|2025-04-27 19:30:00|562.95|557.23|566.61|553.89|566.84|557.53|562.8|553.31|282
1745782500000|2025-04-27 19:35:00|566.62|553.9|567.16|554.44|567.16|554.44|565.97|553.25|232
1745782800000|2025-04-27 19:40:00|567.2|554.48|566.59|553.87|567.28|554.56|566.44|553.72|155
1745783100000|2025-04-27 19:45:00|566.58|553.86|567.7|554.98|568.72|556|566.55|553.83|215
1745783400000|2025-04-27 19:50:00|567.75|555.03|569.02|556.3|569.02|556.3|567.55|554.83|161
1745783700000|2025-04-27 19:55:00|569.06|556.34|568.7|555.98|569.1|556.38|568.14|555.42|174
1745784000000|2025-04-27 20:00:00|568.68|555.96|566.31|553.59|569.09|556.37|566.16|553.44|388
1745784300000|2025-04-27 20:05:00|566.3|553.58|565.74|553.02|567.46|554.74|565.18|552.46|253
1745784600000|2025-04-27 20:10:00|565.59|552.87|565.4|552.68|565.82|553.1|565.21|552.49|207
1745784900000|2025-04-27 20:15:00|565.42|552.7|565.03|552.31|565.66|552.94|564.23|551.51|354
1745785200000|2025-04-27 20:20:00|565.06|552.34|563.79|551.07|565.12|552.4|563.59|550.87|246
1745785500000|2025-04-27 20:25:00|563.69|550.97|564.09|551.37|564.22|551.5|562.89|550.17|280
1745785800000|2025-04-27 20:30:00|564.06|551.34|565.52|552.8|565.56|552.84|564.03|551.31|296
1745786100000|2025-04-27 20:35:00|565.54|552.82|565.15|552.43|565.64|552.92|564.65|551.93|202
1745786400000|2025-04-27 20:40:00|565.14|552.42|564.03|551.31|565.14|552.42|563.96|551.24|181
1745786700000|2025-04-27 20:45:00|564.02|551.3|565.35|552.63|565.42|552.7|563.53|550.81|241
1745787000000|2025-04-27 20:50:00|565.31|552.59|564.35|551.63|565.35|552.63|564.29|551.57|150
1745787300000|2025-04-27 20:55:00|564.34|551.62|563.79|551.07|564.56|551.84|563.75|551.03|238
1745787600000|2025-04-27 21:00:00|563.78|551.06|557.87|552.15|563.78|552.76|557.75|549.02|245
1745787900000|2025-04-27 21:05:00|557.9|552.18|559.42|553.7|559.71|553.99|557.87|552.15|156
1745788200000|2025-04-27 21:10:00|559.27|553.55|559.51|553.79|559.71|553.99|558.96|553.24|122
1745788500000|2025-04-27 21:15:00|559.52|553.8|560.27|554.55|560.34|554.62|558.91|553.19|262
1745788800000|2025-04-27 21:20:00|560.26|554.54|561.33|555.61|561.33|555.61|560.23|554.51|138
1745789100000|2025-04-27 21:25:00|561.34|555.62|561.87|556.15|561.9|556.18|561.34|555.62|102
1745789400000|2025-04-27 21:30:00|561.9|556.18|561.46|555.74|562.43|556.71|561.46|555.74|100
1745789700000|2025-04-27 21:35:00|561.45|555.73|561.97|556.25|562.39|556.67|561.13|555.41|116
1745790000000|2025-04-27 21:40:00|561.99|556.27|561.65|555.93|562.01|556.29|561.05|555.33|95
1745790300000|2025-04-27 21:45:00|561.69|555.97|561.57|555.85|561.89|556.17|561.54|555.82|62
1745790600000|2025-04-27 21:50:00|561.58|555.86|561.65|555.93|561.66|555.94|561.31|555.59|82
1745790900000|2025-04-27 21:55:00|561.66|555.94|560.69|554.97|561.76|556.04|560.51|554.79|150
1745791200000|2025-04-27 22:00:00|560.7|554.98|557.15|551.43|560.7|554.98|556.75|551.03|355
1745791500000|2025-04-27 22:05:00|557.14|551.42|555.93|550.21|557.31|551.59|555.14|549.42|408
1745791800000|2025-04-27 22:10:00|555.94|550.22|554.82|549.1|556.45|550.73|554.62|548.9|484
1745792100000|2025-04-27 22:15:00|554.79|549.07|555.87|550.15|556.04|550.32|554.55|548.83|635
1745792400000|2025-04-27 22:20:00|555.91|550.19|555.81|550.09|556.31|550.59|554.64|548.92|424
1745792700000|2025-04-27 22:25:00|555.85|550.13|554.7|548.98|556.45|550.73|554.62|548.9|372
1745793000000|2025-04-27 22:30:00|554.69|548.97|554.53|548.81|554.8|549.08|552.65|546.93|541
1745793300000|2025-04-27 22:35:00|554.54|548.82|554.99|549.27|556.01|550.29|554.49|548.77|423
1745793600000|2025-04-27 22:40:00|555|549.28|556.86|551.14|556.86|551.14|555|549.28|266
1745793900000|2025-04-27 22:45:00|556.62|550.9|556.72|551|556.91|551.19|555.84|550.12|245
1745794200000|2025-04-27 22:50:00|556.77|551.05|557.31|551.59|557.31|551.59|556.21|550.49|268
1745794500000|2025-04-27 22:55:00|557.34|551.62|557.79|552.07|557.86|552.14|556.89|551.17|295
1745794800000|2025-04-27 23:00:00|557.78|552.06|555.76|550.04|557.78|552.06|555.76|550.04|312
1745795100000|2025-04-27 23:05:00|555.75|550.03|554.04|548.32|555.75|550.03|553.99|548.27|285
1745795400000|2025-04-27 23:10:00|554.01|548.29|554.35|548.63|555.19|549.47|554.01|548.29|351
1745795700000|2025-04-27 23:15:00|554.33|548.61|555.42|549.7|555.53|549.81|553.98|548.26|318
1745796000000|2025-04-27 23:20:00|555.46|549.74|554.5|548.78|555.85|550.13|554.03|548.31|246
1745796300000|2025-04-27 23:25:00|554.52|548.8|554.44|548.72|555.4|549.68|554.42|548.7|145
1745796600000|2025-04-27 23:30:00|554.45|548.73|555.08|549.36|555.14|549.42|553.97|548.25|259
1745796900000|2025-04-27 23:35:00|555.09|549.37|554.89|549.17|555.78|550.06|554.67|548.95|187
1745797200000|2025-04-27 23:40:00|554.9|549.18|553.22|547.5|555.01|549.29|553.2|547.48|180
1745797500000|2025-04-27 23:45:00|553.25|547.53|552.5|546.78|554.61|548.89|552.25|546.53|201
1745797800000|2025-04-27 23:50:00|552.52|546.8|553.78|548.06|553.99|548.27|552.51|546.79|249
1745798100000|2025-04-27 23:55:00|553.77|548.05|553.01|547.29|554.16|548.44|552.96|547.24|140
1745798400000|2025-04-28 00:00:00|553.14|547.42|553|547.28|553.85|548.13|551.84|546.12|435
1745798700000|2025-04-28 00:05:00|552.93|547.21|551.09|545.37|553.94|548.22|549.39|543.67|601
1745799000000|2025-04-28 00:10:00|551.14|545.42|550.68|544.96|551.48|545.76|549.38|543.66|785
1745799300000|2025-04-28 00:15:00|550.7|544.98|552.88|547.16|552.88|547.16|550.42|544.7|733
1745799600000|2025-04-28 00:20:00|552.83|547.11|548.85|543.13|553.99|548.27|548.45|542.73|655
1745799900000|2025-04-28 00:25:00|548.93|543.21|551.68|545.96|551.68|545.96|548.92|543.2|518
1745800200000|2025-04-28 00:30:00|551.7|545.98|553.39|547.67|554.38|548.66|551.56|545.84|638
1745800500000|2025-04-28 00:35:00|553.38|547.66|552.98|547.26|553.54|547.82|552.32|546.6|560
1745800800000|2025-04-28 00:40:00|553.04|547.32|552.1|546.38|553.35|547.63|551.64|545.92|427
1745801100000|2025-04-28 00:45:00|552.11|546.39|549.32|543.6|552.67|546.95|549.03|543.31|660
1745801400000|2025-04-28 00:50:00|549.27|543.55|549.72|544|550.85|545.13|549.11|543.39|428
1745801700000|2025-04-28 00:55:00|549.71|543.99|549.67|543.95|550.36|544.64|548.98|543.26|289
1745802000000|2025-04-28 01:00:00|549.65|543.93|549.81|544.09|549.98|544.26|547.29|541.57|570
1745802300000|2025-04-28 01:05:00|549.79|544.07|548.18|542.46|549.8|544.08|547.65|541.93|543
1745802600000|2025-04-28 01:10:00|548.19|542.47|550.62|544.9|550.62|544.9|547.38|541.66|544
1745802900000|2025-04-28 01:15:00|550.52|544.8|548.82|543.1|550.85|545.13|548.02|542.3|465
1745803200000|2025-04-28 01:20:00|548.79|543.07|546.46|540.74|548.79|543.07|545.31|539.59|559
1745803500000|2025-04-28 01:25:00|546.43|540.71|547|541.28|547.65|541.93|545.67|539.95|533
1745803800000|2025-04-28 01:30:00|546.99|541.27|542.37|536.65|547.39|541.67|542.37|536.65|645
1745804100000|2025-04-28 01:35:00|542.39|536.67|539.46|533.74|543.75|538.03|536.06|530.34|786
1745804400000|2025-04-28 01:40:00|539.48|533.76|540.09|534.37|540.48|534.76|538.04|532.32|770
1745804700000|2025-04-28 01:45:00|540.1|534.38|542.28|536.56|543.34|537.62|539.8|534.08|834
1745805000000|2025-04-28 01:50:00|542.24|536.52|542.42|536.7|543.22|537.5|541.7|535.98|928
1745805300000|2025-04-28 01:55:00|542.41|536.69|541.98|536.26|543.36|537.64|541.76|536.04|626
1745805600000|2025-04-28 02:00:00|541.99|536.27|542.55|536.83|543.81|538.09|540.64|534.92|749
1745805900000|2025-04-28 02:05:00|542.54|536.82|544.01|538.29|545.3|539.58|542.35|536.63|577
1745806200000|2025-04-28 02:10:00|544|538.28|544.46|538.74|545.02|539.3|543.37|537.65|469
1745806500000|2025-04-28 02:15:00|544.44|538.72|545.68|539.96|546.02|540.3|544.25|538.53|638
1745806800000|2025-04-28 02:20:00|545.83|540.11|544.88|539.16|546.06|540.34|544.53|538.81|424
1745807100000|2025-04-28 02:25:00|544.86|539.14|543.28|537.56|544.86|539.14|542.71|536.99|335
1745807400000|2025-04-28 02:30:00|543.27|537.55|543.77|538.05|544.35|538.63|543.03|537.31|631
1745807700000|2025-04-28 02:35:00|543.78|538.06|543.48|537.76|544.04|538.32|543.05|537.33|408
1745808000000|2025-04-28 02:40:00|543.52|537.8|543.67|537.95|545.33|539.61|543.02|537.3|530
1745808300000|2025-04-28 02:45:00|543.66|537.94|544.11|538.39|544.32|538.6|543.34|537.62|255
1745808600000|2025-04-28 02:50:00|544.1|538.38|543.78|538.06|544.35|538.63|543.67|537.95|179
1745808900000|2025-04-28 02:55:00|543.77|538.05|543.95|538.23|544.07|538.35|542.78|537.06|269
1745809200000|2025-04-28 03:00:00|544.02|538.3|543.57|537.85|544.16|538.44|542.24|536.52|430
1745809500000|2025-04-28 03:05:00|543.61|537.89|542.4|536.68|543.61|537.89|542.22|536.5|288
1745809800000|2025-04-28 03:10:00|542.39|536.67|543.53|537.81|543.9|538.18|542.38|536.66|243
1745810100000|2025-04-28 03:15:00|543.54|537.82|545.15|539.43|545.23|539.51|543.43|537.71|386
1745810400000|2025-04-28 03:20:00|545.11|539.39|545.23|539.51|545.73|540.01|544.15|538.43|355
1745810700000|2025-04-28 03:25:00|545.22|539.5|544.95|539.23|545.73|540.01|544.26|538.54|300
1745811000000|2025-04-28 03:30:00|544.91|539.19|547.36|541.64|549.72|544|544.91|539.19|603
1745811300000|2025-04-28 03:35:00|547.4|541.68|547.77|542.05|547.88|542.16|546.47|540.75|561
1745811600000|2025-04-28 03:40:00|547.71|541.99|547.24|541.52|547.71|541.99|545.72|540|246
1745811900000|2025-04-28 03:45:00|547.18|541.46|546.75|541.03|547.85|542.13|545.82|540.1|405
1745812200000|2025-04-28 03:50:00|546.77|541.05|547.25|541.53|547.36|541.64|546.12|540.4|445
1745812500000|2025-04-28 03:55:00|547.24|541.52|546.88|541.16|547.52|541.8|546.52|540.8|359
1745812800000|2025-04-28 04:00:00|546.87|541.15|548.23|542.51|548.28|542.56|546.39|540.67|495
1745813100000|2025-04-28 04:05:00|548.24|542.52|546.92|541.2|548.56|542.84|546.9|541.18|390
1745813400000|2025-04-28 04:10:00|546.93|541.21|548.75|543.03|548.88|543.16|546.92|541.2|264
1745813700000|2025-04-28 04:15:00|548.66|542.94|549.11|543.39|549.25|543.53|547.67|541.95|316
1745814000000|2025-04-28 04:20:00|549.12|543.4|549.53|543.81|549.61|543.89|547.93|542.21|258
1745814300000|2025-04-28 04:25:00|549.52|543.8|551.73|546.01|551.98|546.26|549.5|543.78|414
1745814600000|2025-04-28 04:30:00|551.71|545.99|549.44|543.72|551.93|546.21|549.41|543.69|392
1745814900000|2025-04-28 04:35:00|549.45|543.73|549.49|543.77|549.68|543.96|548.96|543.24|215
1745815200000|2025-04-28 04:40:00|549.39|543.67|548.99|543.27|549.39|543.67|548.58|542.86|168
1745815500000|2025-04-28 04:45:00|549.03|543.31|550.46|544.74|550.69|544.97|548.9|543.18|269
1745815800000|2025-04-28 04:50:00|550.45|544.73|549.04|543.32|550.58|544.86|548.99|543.27|213
1745816100000|2025-04-28 04:55:00|549.05|543.33|549.33|543.61|549.41|543.69|548.83|543.11|120
1745816400000|2025-04-28 05:00:00|549.32|543.6|548.83|543.11|550.35|544.63|548.83|543.11|188
1745816700000|2025-04-28 05:05:00|548.82|543.1|549.81|544.09|549.91|544.19|548.47|542.75|167
1745817000000|2025-04-28 05:10:00|549.82|544.1|549.32|543.6|550.82|545.1|549.04|543.32|225
1745817300000|2025-04-28 05:15:00|549.33|543.61|549.4|543.68|549.55|543.83|548.6|542.88|160
1745817600000|2025-04-28 05:20:00|549.39|543.67|548.01|542.29|549.4|543.68|547.57|541.85|228
1745817900000|2025-04-28 05:25:00|548.02|542.3|549.27|543.55|551.53|545.81|547.37|541.65|458
1745818200000|2025-04-28 05:30:00|549.28|543.56|548.19|542.47|549.91|544.19|548.17|542.45|340
1745818500000|2025-04-28 05:35:00|548.2|542.48|548.16|542.44|548.24|542.52|547.66|541.94|293
1745818800000|2025-04-28 05:40:00|548.07|542.35|548.6|542.88|548.92|543.2|548.02|542.3|232
1745819100000|2025-04-28 05:45:00|548.59|542.87|548.25|542.53|548.79|543.07|547.85|542.13|204
1745819400000|2025-04-28 05:50:00|548.23|542.51|549.43|543.71|549.74|544.02|547.96|542.24|328
1745819700000|2025-04-28 05:55:00|549.41|543.69|549.05|543.33|549.42|543.7|548.73|543.01|247
1745820000000|2025-04-28 06:00:00|549.09|543.37|550.21|544.49|550.3|544.58|548.9|543.18|267
1745820300000|2025-04-28 06:05:00|550.3|544.58|551.59|545.87|551.6|545.88|549.79|544.07|263
1745820600000|2025-04-28 06:10:00|551.58|545.86|552.06|546.34|552.25|546.53|551.26|545.54|221
1745820900000|2025-04-28 06:15:00|552.05|546.33|553.58|547.86|553.88|548.16|550.99|545.27|353
1745821200000|2025-04-28 06:20:00|553.57|547.85|553.59|547.87|554.74|549.02|553.23|547.51|464
1745821500000|2025-04-28 06:25:00|553.6|547.88|554.15|548.43|554.22|548.5|553.06|547.34|236
1745821800000|2025-04-28 06:30:00|554.31|548.59|554.87|549.15|555.57|549.85|554.24|548.52|250
1745822100000|2025-04-28 06:35:00|555.06|549.34|556.21|550.49|557.41|551.69|554.92|549.2|328
1745822400000|2025-04-28 06:40:00|556.22|550.5|559.24|553.52|559.24|553.52|556.22|550.5|419
1745822700000|2025-04-28 06:45:00|559.23|553.51|557.71|551.99|559.48|553.76|557.68|551.96|423
1745823000000|2025-04-28 06:50:00|557.8|552.08|557.3|551.58|559.05|553.33|556.7|550.98|344
1745823300000|2025-04-28 06:55:00|557.29|551.57|557.06|551.34|557.84|552.12|556.82|551.1|297
1745823600000|2025-04-28 07:00:00|557|551.28|555.67|549.95|558.43|552.71|555.64|549.92|461
1745823900000|2025-04-28 07:05:00|555.69|549.97|555.51|549.79|556.49|550.77|555.44|549.72|230
1745824200000|2025-04-28 07:10:00|555.49|549.77|554.91|549.19|555.63|549.91|554.66|548.94|203
1745824500000|2025-04-28 07:15:00|554.87|549.15|555.94|550.22|556.76|551.04|554.69|548.97|285
1745824800000|2025-04-28 07:20:00|556.01|550.29|557.18|551.46|557.23|551.51|556.01|550.29|179
1745825100000|2025-04-28 07:25:00|557.16|551.44|559.5|553.78|560.03|554.31|557.16|551.44|458
1745825400000|2025-04-28 07:30:00|559.49|553.77|560.1|554.38|561.45|555.73|559.31|553.59|508
1745825700000|2025-04-28 07:35:00|559.93|554.21|559.16|553.44|560.81|555.09|559.11|553.39|357
1745826000000|2025-04-28 07:40:00|559.18|553.46|560.68|554.96|561|555.28|558.76|553.04|418
1745826300000|2025-04-28 07:45:00|560.63|554.91|559.86|554.14|561.49|555.77|559.86|554.14|293
1745826600000|2025-04-28 07:50:00|559.83|554.11|559.17|553.45|560.37|554.65|559.17|553.45|202
1745826900000|2025-04-28 07:55:00|559.18|553.46|558.58|552.86|559.33|553.61|557.73|552.01|195
1745827200000|2025-04-28 08:00:00|558.55|552.83|559.47|553.75|559.67|553.95|558.14|552.42|456
1745827500000|2025-04-28 08:05:00|559.75|554.03|557.15|551.43|560.76|555.04|556.98|551.26|725
1745827800000|2025-04-28 08:10:00|557.16|551.44|557.85|552.13|558|552.28|556|550.28|576
1745828100000|2025-04-28 08:15:00|557.87|552.15|556.66|550.94|560.03|554.31|556.59|550.87|529
1745828400000|2025-04-28 08:20:00|556.67|550.95|555.46|549.74|557|551.28|555.34|549.62|280
1745828700000|2025-04-28 08:25:00|555.47|549.75|558.1|552.38|558.12|552.4|555.47|549.75|184
1745829000000|2025-04-28 08:30:00|558.04|552.32|557.98|552.26|558.06|552.34|557.1|551.38|284
1745829300000|2025-04-28 08:35:00|557.96|552.24|556.31|550.59|558.2|552.48|556.25|550.53|234
1745829600000|2025-04-28 08:40:00|556.26|550.54|557.77|552.05|558.21|552.49|556.26|550.54|305
1745829900000|2025-04-28 08:45:00|557.75|552.03|554.87|549.15|557.86|552.14|554.43|548.71|346
1745830200000|2025-04-28 08:50:00|554.89|549.17|555.12|549.4|556.08|550.36|554.67|548.95|225
1745830500000|2025-04-28 08:55:00|555.11|549.39|555.93|550.21|556.48|550.76|555.11|549.39|160
1745830800000|2025-04-28 09:00:00|555.97|550.25|556.64|550.92|557.27|551.55|555.82|550.1|342
1745831100000|2025-04-28 09:05:00|556.79|551.07|556.38|550.66|557.61|551.89|555.47|549.75|270
1745831400000|2025-04-28 09:10:00|556.37|550.65|555.42|549.7|556.53|550.81|555.08|549.36|299
1745831700000|2025-04-28 09:15:00|555.46|549.74|557.05|551.33|557.22|551.5|555.26|549.54|353
1745832000000|2025-04-28 09:20:00|557.14|551.42|557.09|551.37|557.83|552.11|556.55|550.83|281
1745832300000|2025-04-28 09:25:00|557.14|551.42|558.01|552.29|558.53|552.81|557.14|551.42|316
1745832600000|2025-04-28 09:30:00|558.12|552.4|558.87|553.15|559.34|553.62|558.05|552.33|265
1745832900000|2025-04-28 09:35:00|558.93|553.21|559.54|553.82|559.73|554.01|558.52|552.8|283
1745833200000|2025-04-28 09:40:00|559.56|553.84|559.58|553.86|560.31|554.59|559.17|553.45|291
1745833500000|2025-04-28 09:45:00|559.57|553.85|560.78|555.06|560.79|555.07|559.5|553.78|272
1745833800000|2025-04-28 09:50:00|560.76|555.04|559.93|554.21|561.01|555.29|559.85|554.13|354
1745834100000|2025-04-28 09:55:00|559.89|554.17|559.53|553.81|559.92|554.2|559.12|553.4|216
1745834400000|2025-04-28 10:00:00|559.71|553.99|559.64|553.92|560.31|554.59|559.12|553.4|336
1745834700000|2025-04-28 10:05:00|559.59|553.87|561.81|556.09|561.85|556.13|557.04|551.32|690
1745835000000|2025-04-28 10:10:00|561.79|556.07|560.94|555.22|562.95|557.23|560.94|555.22|624
1745835300000|2025-04-28 10:15:00|560.97|555.25|558.43|552.71|560.97|555.25|557.92|552.2|527
1745835600000|2025-04-28 10:20:00|558.42|552.7|555.64|549.92|558.42|552.7|554.86|549.14|728
1745835900000|2025-04-28 10:25:00|555.51|549.79|556.75|551.03|557.35|551.63|554.72|549|613
1745836200000|2025-04-28 10:30:00|556.74|551.02|559.78|554.06|559.87|554.15|556.64|550.92|611
1745836500000|2025-04-28 10:35:00|559.77|554.05|562.85|557.13|563.18|557.46|559.6|553.88|765
1745836800000|2025-04-28 10:40:00|562.87|557.15|567.32|561.6|567.32|561.6|562.56|556.84|772
1745837100000|2025-04-28 10:45:00|567.25|561.53|564.33|558.61|567.4|561.68|564.33|558.61|615
1745837400000|2025-04-28 10:50:00|564.31|558.59|563.08|557.36|564.92|559.2|563.08|557.36|513
1745837700000|2025-04-28 10:55:00|563.07|557.35|564.43|558.71|564.46|558.74|563.07|557.35|320
1745838000000|2025-04-28 11:00:00|564.57|558.85|562.34|556.62|564.67|558.95|560.84|555.12|552
1745838300000|2025-04-28 11:05:00|562.28|556.56|564.88|559.16|565.1|559.38|562.28|556.56|481
1745838600000|2025-04-28 11:10:00|564.85|559.13|562.27|556.55|565.46|559.74|561.74|556.02|301
1745838900000|2025-04-28 11:15:00|561.86|556.14|564.02|558.3|564.02|558.3|561.82|556.1|378
1745839200000|2025-04-28 11:20:00|563.86|558.14|566.37|560.65|566.46|560.74|563.85|558.13|418
1745839500000|2025-04-28 11:25:00|566.34|560.62|566.45|560.73|566.62|560.9|565.82|560.1|554
1745839800000|2025-04-28 11:30:00|566.59|560.87|565.02|559.3|566.81|561.09|564.86|559.14|363
1745840100000|2025-04-28 11:35:00|565.04|559.32|565.32|559.6|565.86|560.14|564.31|558.59|310
1745840400000|2025-04-28 11:40:00|565.31|559.59|566.78|561.06|568.13|562.41|565.28|559.56|430
1745840700000|2025-04-28 11:45:00|566.71|560.99|564.12|558.4|566.9|561.18|563.99|558.27|487
1745841000000|2025-04-28 11:50:00|564.13|558.41|563.54|557.82|565.01|559.29|563.02|557.3|430
1745841300000|2025-04-28 11:55:00|563.63|557.91|564.09|558.37|564.17|558.45|563.21|557.49|275
1745841600000|2025-04-28 12:00:00|564.11|558.39|560.82|555.1|564.22|558.5|559.54|553.82|545
1745841900000|2025-04-28 12:05:00|560.83|555.11|559.02|553.3|562.03|556.31|559.02|553.3|534
1745842200000|2025-04-28 12:10:00|559.01|553.29|559.2|553.48|559.97|554.25|558.55|552.83|464
1745842500000|2025-04-28 12:15:00|559.26|553.54|561.45|555.73|562.18|556.46|559.26|553.54|432
1745842800000|2025-04-28 12:20:00|561.47|555.75|562.46|556.74|562.56|556.84|560.63|554.91|323
1745843100000|2025-04-28 12:25:00|562.47|556.75|563.08|557.36|563.24|557.52|561.53|555.81|346
1745843400000|2025-04-28 12:30:00|563.09|557.37|561.27|555.55|563.09|557.37|561.26|555.54|445
1745843700000|2025-04-28 12:35:00|561.16|555.44|561.41|555.69|562.06|556.34|560.55|554.83|368
1745844000000|2025-04-28 12:40:00|561.37|555.65|562.63|556.91|562.67|556.95|560.94|555.22|293
1745844300000|2025-04-28 12:45:00|562.62|556.9|561.56|555.84|562.89|557.17|561|555.28|464
1745844600000|2025-04-28 12:50:00|561.55|555.83|559.59|553.87|561.59|555.87|559.36|553.64|243
1745844900000|2025-04-28 12:55:00|559.6|553.88|558.43|552.71|559.6|553.88|558.42|552.7|309
1745845200000|2025-04-28 13:00:00|558.23|552.51|558.8|553.08|558.8|553.08|557.22|551.5|566
1745845500000|2025-04-28 13:05:00|558.81|553.09|557.46|551.74|559.86|554.14|557.35|551.63|551
1745845800000|2025-04-28 13:10:00|557.35|551.63|557.9|552.18|557.98|552.26|556.2|550.48|459
1745846100000|2025-04-28 13:15:00|557.93|552.21|559.24|553.52|559.25|553.53|557.25|551.53|326
1745846400000|2025-04-28 13:20:00|559.23|553.51|557.79|552.07|559.4|553.68|557.7|551.98|332
1745846700000|2025-04-28 13:25:00|557.8|552.08|556.31|550.59|557.8|552.08|556.23|550.51|452
1745847000000|2025-04-28 13:30:00|556.21|550.49|552.98|547.26|557.78|552.06|552.71|546.99|742
1745847300000|2025-04-28 13:35:00|552.99|547.27|553.26|547.54|554.69|548.97|552.18|546.46|777
1745847600000|2025-04-28 13:40:00|553.25|547.53|556.55|550.83|556.79|551.07|553.1|547.38|673
1745847900000|2025-04-28 13:45:00|556.54|550.82|553.37|547.65|557.33|551.61|553.24|547.52|790
1745848200000|2025-04-28 13:50:00|553.86|548.14|551.79|546.07|554.91|549.19|551.79|546.07|683
1745848500000|2025-04-28 13:55:00|551.77|546.05|549.77|544.05|552.01|546.29|549.38|543.66|713
1745848800000|2025-04-28 14:00:00|549.88|544.16|554.29|548.57|554.33|548.61|547.78|542.06|819
1745849100000|2025-04-28 14:05:00|554.27|548.55|553.72|548|554.27|548.55|552.14|546.42|724
1745849400000|2025-04-28 14:10:00|553.64|547.92|554.33|548.61|554.57|548.85|552.9|547.18|759
1745849700000|2025-04-28 14:15:00|554.32|548.6|556.08|550.36|556.31|550.59|553.48|547.76|775
1745850000000|2025-04-28 14:20:00|556.05|550.33|557.64|551.92|557.86|552.14|555.71|549.99|798
1745850300000|2025-04-28 14:25:00|557.62|551.9|555.18|549.46|557.62|551.9|555.09|549.37|627
1745850600000|2025-04-28 14:30:00|555.17|549.45|551.79|546.07|555.52|549.8|550.77|545.05|772
1745850900000|2025-04-28 14:35:00|551.77|546.05|553.61|547.89|554.55|548.83|551.49|545.77|710
1745851200000|2025-04-28 14:40:00|553.62|547.9|553.62|547.9|554.12|548.4|551.43|545.71|627
1745851500000|2025-04-28 14:45:00|553.6|547.88|553.14|547.42|555.25|549.53|552.91|547.19|494
1745851800000|2025-04-28 14:50:00|553.15|547.43|549.46|543.74|553.18|547.46|548.87|543.15|597
1745852100000|2025-04-28 14:55:00|549.48|543.76|549.62|543.9|550.88|545.16|548.43|542.71|536
1745852400000|2025-04-28 15:00:00|549.79|544.07|551.13|545.41|552.13|546.41|549.61|543.89|798
1745852700000|2025-04-28 15:05:00|551.12|545.4|547.99|542.27|552.18|546.46|547.41|541.69|579
1745853000000|2025-04-28 15:10:00|548|542.28|547.31|541.59|548.83|543.11|546.96|541.24|704
1745853300000|2025-04-28 15:15:00|547.39|541.67|546.5|540.78|548.33|542.61|545.33|539.61|592
1745853600000|2025-04-28 15:20:00|546.49|540.77|544.58|538.86|547.27|541.55|543.41|537.69|696
1745853900000|2025-04-28 15:25:00|544.56|538.84|542.12|536.4|544.56|538.84|540.6|534.88|629
1745854200000|2025-04-28 15:30:00|542.11|536.39|540.61|534.89|542.95|537.23|540.53|534.81|684
1745854500000|2025-04-28 15:35:00|540.31|534.59|541.99|536.27|542.9|537.18|538.59|532.87|736
1745854800000|2025-04-28 15:40:00|542.01|536.29|540.99|535.27|542.86|537.14|540.9|535.18|587
1745855100000|2025-04-28 15:45:00|540.96|535.24|540.38|534.66|541.75|536.03|539.83|534.11|685
1745855400000|2025-04-28 15:50:00|540.39|534.67|540.79|535.07|542.13|536.41|539.67|533.95|560
1745855700000|2025-04-28 15:55:00|540.83|535.11|544.22|538.5|544.24|538.52|540.73|535.01|470
1745856000000|2025-04-28 16:00:00|544.21|538.49|543.07|537.35|544.22|538.5|542.37|536.65|492
1745856300000|2025-04-28 16:05:00|543.22|537.5|541.68|535.96|543.98|538.26|541.52|535.8|570
1745856600000|2025-04-28 16:10:00|541.55|535.83|540.81|535.09|541.82|536.1|539.65|533.93|541
1745856900000|2025-04-28 16:15:00|540.82|535.1|539.68|533.96|543.29|537.57|539.09|533.37|527
1745857200000|2025-04-28 16:20:00|539.67|533.95|542.37|536.65|543|537.28|539.52|533.8|563
1745857500000|2025-04-28 16:25:00|542.36|536.64|543.43|537.71|543.49|537.77|541.4|535.68|349
1745857800000|2025-04-28 16:30:00|543.46|537.74|547|541.28|547.01|541.29|542.92|537.2|452
1745858100000|2025-04-28 16:35:00|547.01|541.29|547.43|541.71|548.16|542.44|546.24|540.52|437
1745858400000|2025-04-28 16:40:00|547.42|541.7|548.11|542.39|548.11|542.39|546.74|541.02|342
1745858700000|2025-04-28 16:45:00|548.13|542.41|545.77|540.05|548.41|542.69|545.68|539.96|398
1745859000000|2025-04-28 16:50:00|545.76|540.04|544.8|539.08|546.07|540.35|544.21|538.49|305
1745859300000|2025-04-28 16:55:00|544.74|539.02|544.95|539.23|545.26|539.54|543.8|538.08|275
1745859600000|2025-04-28 17:00:00|544.93|539.21|546.71|540.99|546.86|541.14|544.79|539.07|339
1745859900000|2025-04-28 17:05:00|546.72|541|546.72|541|547.38|541.66|545.78|540.06|378
1745860200000|2025-04-28 17:10:00|546.68|540.96|544.23|538.51|546.69|540.97|544.21|538.49|318
1745860500000|2025-04-28 17:15:00|544.21|538.49|544.59|538.87|545.76|540.04|543.96|538.24|399
1745860800000|2025-04-28 17:20:00|544.6|538.88|546.14|540.42|546.29|540.57|544.36|538.64|376
1745861100000|2025-04-28 17:25:00|546.12|540.4|543.75|538.03|546.3|540.58|543.72|538|501
1745861400000|2025-04-28 17:30:00|543.79|538.07|544.32|538.6|544.67|538.95|543.44|537.72|412
1745861700000|2025-04-28 17:35:00|544.25|538.53|545.73|540.01|546.27|540.55|544.12|538.4|356
1745862000000|2025-04-28 17:40:00|545.7|539.98|545.58|539.86|545.88|540.16|544.76|539.04|254
1745862300000|2025-04-28 17:45:00|545.56|539.84|546.99|541.27|547.61|541.89|545.34|539.62|404
1745862600000|2025-04-28 17:50:00|547.09|541.37|548.28|542.56|548.57|542.85|547.09|541.37|303
1745862900000|2025-04-28 17:55:00|548.26|542.54|547.74|542.02|548.57|542.85|547.31|541.59|338
1745863200000|2025-04-28 18:00:00|547.73|542.01|547.86|542.14|548.5|542.78|547.01|541.29|403
1745863500000|2025-04-28 18:05:00|547.89|542.17|546.36|540.64|548.65|542.93|546.32|540.6|288
1745863800000|2025-04-28 18:10:00|546.35|540.63|544.12|538.4|546.35|540.63|544.12|538.4|226
1745864100000|2025-04-28 18:15:00|544.11|538.39|544.59|538.87|544.62|538.9|543.84|538.12|251
1745864400000|2025-04-28 18:20:00|544.58|538.86|546.02|540.3|546.07|540.35|544.54|538.82|293
1745864700000|2025-04-28 18:25:00|546.03|540.31|544.74|539.02|546.09|540.37|544.59|538.87|204
1745865000000|2025-04-28 18:30:00|544.78|539.06|542.89|537.17|545.13|539.41|542.38|536.66|336
1745865300000|2025-04-28 18:35:00|542.9|537.18|545.3|539.58|545.3|539.58|542.83|537.11|384
1745865600000|2025-04-28 18:40:00|545.29|539.57|544.23|538.51|545.32|539.6|544.01|538.29|293
1745865900000|2025-04-28 18:45:00|544.19|538.47|544.96|539.24|545.5|539.78|544.05|538.33|373
1745866200000|2025-04-28 18:50:00|545.01|539.29|545.16|539.44|545.43|539.71|544.57|538.85|289
1745866500000|2025-04-28 18:55:00|545.17|539.45|546.23|540.51|546.98|541.26|544.68|538.96|422
1745866800000|2025-04-28 19:00:00|546.22|540.5|552.14|546.42|553.41|547.69|545.69|539.97|788
1745867100000|2025-04-28 19:05:00|552.13|546.41|549.35|543.63|552.31|546.59|548.32|542.6|541
1745867400000|2025-04-28 19:10:00|549.31|543.59|548.81|543.09|549.5|543.78|548.11|542.39|380
1745867700000|2025-04-28 19:15:00|548.62|542.9|552.03|546.31|552.11|546.39|548.53|542.81|465
1745868000000|2025-04-28 19:20:00|552|546.28|550.24|544.52|552.03|546.31|550.05|544.33|521
1745868300000|2025-04-28 19:25:00|550.25|544.53|549.87|544.15|551.38|545.66|549.79|544.07|259
1745868600000|2025-04-28 19:30:00|549.86|544.14|551.11|545.39|551.36|545.64|549.45|543.73|438
1745868900000|2025-04-28 19:35:00|551.14|545.42|551.25|545.53|551.86|546.14|550.57|544.85|387
1745869200000|2025-04-28 19:40:00|551.28|545.56|551.17|545.45|551.39|545.67|550.38|544.66|285
1745869500000|2025-04-28 19:45:00|551.18|545.46|549.7|543.98|551.32|545.6|549.09|543.37|348
1745869800000|2025-04-28 19:50:00|549.73|544.01|549.34|543.62|550.41|544.69|549.32|543.6|265
1745870100000|2025-04-28 19:55:00|549.33|543.61|549.44|543.72|550.24|544.52|548.91|543.19|351
1745870400000|2025-04-28 20:00:00|549.45|543.73|548.02|542.3|549.96|544.24|547.95|542.23|259
1745870700000|2025-04-28 20:05:00|547.95|542.23|547.98|542.26|548.25|542.53|547.1|541.38|206
1745871000000|2025-04-28 20:10:00|547.97|542.25|546.59|540.87|547.97|542.25|546.31|540.59|289
1745871300000|2025-04-28 20:15:00|546.61|540.89|546.36|540.64|547.18|541.46|546.2|540.48|200
1745871600000|2025-04-28 20:20:00|546.37|540.65|547.24|541.52|547.43|541.71|546.37|540.65|194
1745871900000|2025-04-28 20:25:00|547.23|541.51|546.33|540.61|547.27|541.55|545.5|539.78|231
1745872200000|2025-04-28 20:30:00|546.35|540.63|545.11|539.39|546.49|540.77|544.45|538.73|217
1745872500000|2025-04-28 20:35:00|545.12|539.4|546.9|541.18|546.92|541.2|544.91|539.19|275
1745872800000|2025-04-28 20:40:00|546.91|541.19|545.06|539.34|547.49|541.77|544.53|538.81|373
1745873100000|2025-04-28 20:45:00|545.1|539.38|544.37|538.65|545.67|539.95|544.08|538.36|291
1745873400000|2025-04-28 20:50:00|544.18|538.46|543.89|538.17|544.98|539.26|543.42|537.7|293
1745873700000|2025-04-28 20:55:00|543.93|538.21|544.61|538.89|545.27|539.55|543.93|538.21|218
1745874000000|2025-04-28 21:00:00|544.63|538.91|544.81|539.09|544.98|539.26|544.03|538.31|182
1745874300000|2025-04-28 21:05:00|544.8|539.08|543.76|538.04|544.8|539.08|542.82|537.1|181
1745874600000|2025-04-28 21:10:00|543.78|538.06|542.3|536.58|543.85|538.13|541.98|536.26|181
1745874900000|2025-04-28 21:15:00|542.33|536.61|543.22|537.5|543.61|537.89|542.33|536.61|158
1745875200000|2025-04-28 21:20:00|543.19|537.47|543.89|538.17|543.89|538.17|542.98|537.26|92
1745875500000|2025-04-28 21:25:00|543.91|538.19|543.94|538.22|543.95|538.23|543.67|537.95|107
1745875800000|2025-04-28 21:30:00|543.95|538.23|544.12|538.4|544.92|539.2|543.95|538.23|98
1745876100000|2025-04-28 21:35:00|544.1|538.38|543.31|537.59|544.12|538.4|543.06|537.34|109
1745876400000|2025-04-28 21:40:00|543.17|537.45|542.67|536.95|543.52|537.8|542.52|536.8|94
1745876700000|2025-04-28 21:45:00|542.68|536.96|545.05|539.33|545.12|539.4|542.68|536.96|117
1745877000000|2025-04-28 21:50:00|545.03|539.31|546.62|540.9|546.98|541.26|545.01|539.29|173
1745877300000|2025-04-28 21:55:00|546.6|540.88|544.81|539.09|546.61|540.89|544.08|538.36|178
1745877600000|2025-04-28 22:00:00|544.79|539.07|545.32|539.6|546.7|540.98|543.91|538.19|568
1745877900000|2025-04-28 22:05:00|545.34|539.62|547.55|541.83|547.68|541.96|544.58|538.86|272
1745878200000|2025-04-28 22:10:00|547.54|541.82|546.43|540.71|547.71|541.99|545.73|540.01|254
1745878500000|2025-04-28 22:15:00|546.38|540.66|544.79|539.07|546.79|541.07|544.12|538.4|357
1745878800000|2025-04-28 22:20:00|544.77|539.05|544.59|538.87|545.3|539.58|544.08|538.36|227
1745879100000|2025-04-28 22:25:00|544.6|538.88|543.61|537.89|544.72|539|543.61|537.89|181
1745879400000|2025-04-28 22:30:00|543.59|537.87|544.22|538.5|544.69|538.97|542.92|537.2|285
1745879700000|2025-04-28 22:35:00|544.16|538.44|544.35|538.63|545|539.28|543.82|538.1|252
1745880000000|2025-04-28 22:40:00|544.3|538.58|544.61|538.89|544.91|539.19|544.01|538.29|128
1745880300000|2025-04-28 22:45:00|544.63|538.91|546.23|540.51|546.78|541.06|544.48|538.76|232
1745880600000|2025-04-28 22:50:00|546.24|540.52|546.95|541.23|547.09|541.37|546.06|540.34|330
1745880900000|2025-04-28 22:55:00|546.94|541.22|546.84|541.12|547.11|541.39|545.71|539.99|256
1745881200000|2025-04-28 23:00:00|546.89|541.17|546.5|540.78|546.9|541.18|545.84|540.12|381
1745881500000|2025-04-28 23:05:00|546.44|540.72|545.98|540.26|547.38|541.66|545.5|539.78|270
1745881800000|2025-04-28 23:10:00|545.94|540.22|546.62|540.9|547.12|541.4|545.53|539.81|237
1745882100000|2025-04-28 23:15:00|546.61|540.89|546.35|540.63|548.14|542.42|545.95|540.23|559
1745882400000|2025-04-28 23:20:00|546.33|540.61|545.88|540.16|546.64|540.92|545.86|540.14|294
1745882700000|2025-04-28 23:25:00|545.85|540.13|545.57|539.85|546.83|541.11|545.39|539.67|368
1745883000000|2025-04-28 23:30:00|545.42|539.7|546.74|541.02|546.97|541.25|545.05|539.33|378
1745883300000|2025-04-28 23:35:00|546.92|541.2|548.33|542.61|549.02|543.3|546.79|541.07|435
1745883600000|2025-04-28 23:40:00|548.34|542.62|548.06|542.34|549.1|543.38|548.02|542.3|249
1745883900000|2025-04-28 23:45:00|547.99|542.27|545.9|540.18|548.07|542.35|545.74|540.02|267
1745884200000|2025-04-28 23:50:00|545.88|540.16|546.86|541.14|546.92|541.2|545.58|539.86|216
1745884500000|2025-04-28 23:55:00|546.9|541.18|546.78|541.06|547.21|541.49|546.18|540.46|184
1745884800000|2025-04-29 00:00:00|546.79|541.07|546.59|540.87|547.56|541.84|546.37|540.65|423
1745885100000|2025-04-29 00:05:00|546.58|540.86|547.17|541.45|547.17|541.45|545.9|540.18|343
1745885400000|2025-04-29 00:10:00|547.02|541.3|547.41|541.69|548.55|542.83|546.77|541.05|317
1745885700000|2025-04-29 00:15:00|547.35|541.63|546.23|540.51|547.86|542.14|545.44|539.72|501
1745886000000|2025-04-29 00:20:00|546.24|540.52|548.75|543.03|548.76|543.04|546.24|540.52|316
1745886300000|2025-04-29 00:25:00|548.76|543.04|550.53|544.81|550.8|545.08|548.76|543.04|465
1745886600000|2025-04-29 00:30:00|550.54|544.82|549.24|543.52|551.91|546.19|549.21|543.49|522
1745886900000|2025-04-29 00:35:00|549.08|543.36|551.15|545.43|551.28|545.56|548.95|543.23|371
1745887200000|2025-04-29 00:40:00|551.14|545.42|551.44|545.72|551.59|545.87|550.35|544.63|517
1745887500000|2025-04-29 00:45:00|551.45|545.73|549.79|544.07|552.44|546.72|549.22|543.5|537
1745887800000|2025-04-29 00:50:00|549.81|544.09|550.42|544.7|551.13|545.41|549.14|543.42|445
1745888100000|2025-04-29 00:55:00|550.43|544.71|551.46|545.74|551.5|545.78|550.16|544.44|509
1745888400000|2025-04-29 01:00:00|551.44|545.72|551.47|545.75|552.81|547.09|550.41|544.69|665
1745888700000|2025-04-29 01:05:00|551.39|545.67|551.07|545.35|552.72|547|550.69|544.97|646
1745889000000|2025-04-29 01:10:00|550.96|545.24|549.31|543.59|552.99|547.27|549.17|543.45|716
1745889300000|2025-04-29 01:15:00|549.32|543.6|547.94|542.22|549.66|543.94|546.53|540.81|623
1745889600000|2025-04-29 01:20:00|547.95|542.23|549.69|543.97|549.7|543.98|547.07|541.35|581
1745889900000|2025-04-29 01:25:00|549.68|543.96|549.33|543.61|550.46|544.74|549.15|543.43|443
1745890200000|2025-04-29 01:30:00|549.34|543.62|548.63|542.91|549.54|543.82|548.01|542.29|569
1745890500000|2025-04-29 01:35:00|548.56|542.84|550.55|544.83|551.09|545.37|548.46|542.74|578
1745890800000|2025-04-29 01:40:00|550.56|544.84|549.82|544.1|551.91|546.19|549.78|544.06|542
1745891100000|2025-04-29 01:45:00|549.8|544.08|550.61|544.89|552.04|546.32|548.82|543.1|760
1745891400000|2025-04-29 01:50:00|550.35|544.63|546.73|541.01|550.62|544.9|546.72|541|316
1745891700000|2025-04-29 01:55:00|546.72|541|546.57|540.85|547.84|542.12|546.21|540.49|484
1745892000000|2025-04-29 02:00:00|546.58|540.86|544.33|538.61|546.62|540.9|543.52|537.8|539
1745892300000|2025-04-29 02:05:00|544.35|538.63|544.21|538.49|545.22|539.5|543.29|537.57|665
1745892600000|2025-04-29 02:10:00|544.29|538.57|545.09|539.37|545.22|539.5|543.57|537.85|548
1745892900000|2025-04-29 02:15:00|545.07|539.35|544.08|538.36|545.22|539.5|543.64|537.92|541
1745893200000|2025-04-29 02:20:00|544.25|538.53|543.6|537.88|544.82|539.1|543.07|537.35|539
1745893500000|2025-04-29 02:25:00|543.62|537.9|544.64|538.92|545.17|539.45|543.56|537.84|343
1745893800000|2025-04-29 02:30:00|544.66|538.94|546.24|540.52|546.24|540.52|543.71|537.99|395
1745894100000|2025-04-29 02:35:00|546.29|540.57|546.01|540.29|546.72|541|545.49|539.77|381
1745894400000|2025-04-29 02:40:00|546|540.28|544.1|538.38|546|540.28|543.9|538.18|434
1745894700000|2025-04-29 02:45:00|544.08|538.36|542.31|536.59|544.21|538.49|542.11|536.39|603
1745895000000|2025-04-29 02:50:00|542.33|536.61|542.15|536.43|542.53|536.81|541.17|535.45|486
1745895300000|2025-04-29 02:55:00|542.19|536.47|542.82|537.1|543.32|537.6|542.17|536.45|186
1745895600000|2025-04-29 03:00:00|542.85|537.13|543.03|537.31|543.69|537.97|542.08|536.36|365
1745895900000|2025-04-29 03:05:00|543.02|537.3|543.77|538.05|543.77|538.05|542.66|536.94|213
1745896200000|2025-04-29 03:10:00|543.78|538.06|543.3|537.58|544.04|538.32|542.77|537.05|294
1745896500000|2025-04-29 03:15:00|543.29|537.57|544.56|538.84|544.85|539.13|543.1|537.38|381
1745896800000|2025-04-29 03:20:00|544.71|538.99|546.47|540.75|546.73|541.01|544.38|538.66|327
1745897100000|2025-04-29 03:25:00|546.48|540.76|546.78|541.06|547.15|541.43|546.32|540.6|218
1745897400000|2025-04-29 03:30:00|546.79|541.07|546.76|541.04|547.7|541.98|546.74|541.02|351
1745897700000|2025-04-29 03:35:00|546.65|540.93|546.77|541.05|547.11|541.39|545.82|540.1|251
1745898000000|2025-04-29 03:40:00|546.73|541.01|546.46|540.74|546.73|541.01|546.07|540.35|296
1745898300000|2025-04-29 03:45:00|546.47|540.75|548.03|542.31|548.07|542.35|546.47|540.75|374
1745898600000|2025-04-29 03:50:00|548.01|542.29|547.59|541.87|548.06|542.34|546.76|541.04|312
1745898900000|2025-04-29 03:55:00|547.57|541.85|547.11|541.39|547.84|542.12|546.66|540.94|285
1745899200000|2025-04-29 04:00:00|547.22|541.5|546.19|540.47|547.22|541.5|545.9|540.18|305
1745899500000|2025-04-29 04:05:00|546.32|540.6|546.91|541.19|546.91|541.19|545.87|540.15|206
1745899800000|2025-04-29 04:10:00|546.92|541.2|547.43|541.71|548.05|542.33|546.7|540.98|289
1745900100000|2025-04-29 04:15:00|547.58|541.86|546.53|540.81|547.78|542.06|546.16|540.44|183
1745900400000|2025-04-29 04:20:00|546.52|540.8|546.19|540.47|547.58|541.86|546.09|540.37|233
1745900700000|2025-04-29 04:25:00|546.15|540.43|547.45|541.73|547.92|542.2|546.1|540.38|230
1745901000000|2025-04-29 04:30:00|547.46|541.74|546.49|540.77|547.54|541.82|546.19|540.47|224
1745901300000|2025-04-29 04:35:00|546.46|540.74|544.75|539.03|546.46|540.74|544.69|538.97|296
1745901600000|2025-04-29 04:40:00|544.68|538.96|542.44|536.72|544.68|538.96|542.04|536.32|251
1745901900000|2025-04-29 04:45:00|542.46|536.74|540.2|534.48|542.46|536.74|539.91|534.19|253
1745902200000|2025-04-29 04:50:00|540.21|534.49|540.32|534.6|540.69|534.97|539.39|533.67|224
1745902500000|2025-04-29 04:55:00|540.33|534.61|540.29|534.57|540.66|534.94|539.73|534.01|213
1745902800000|2025-04-29 05:00:00|540.3|534.58|539.45|533.73|540.98|535.26|539.14|533.42|259
1745903100000|2025-04-29 05:05:00|539.44|533.72|541.07|535.35|541.32|535.6|539.4|533.68|381
1745903400000|2025-04-29 05:10:00|541.05|535.33|538.86|533.14|541.31|535.59|538.41|532.69|331
1745903700000|2025-04-29 05:15:00|538.88|533.16|539.31|533.59|539.45|533.73|538.54|532.82|396
1745904000000|2025-04-29 05:20:00|539.3|533.58|540.93|535.21|540.98|535.26|538.88|533.16|345
1745904300000|2025-04-29 05:25:00|540.88|535.16|540.76|535.04|541.15|535.43|540.23|534.51|273
1745904600000|2025-04-29 05:30:00|540.77|535.05|541.71|535.99|541.97|536.25|540.6|534.88|376
1745904900000|2025-04-29 05:35:00|541.72|536|541.37|535.65|541.82|536.1|541.35|535.63|285
1745905200000|2025-04-29 05:40:00|541.36|535.64|541.11|535.39|542.26|536.54|540.66|534.94|402
1745905500000|2025-04-29 05:45:00|541.09|535.37|541.54|535.82|542.23|536.51|541|535.28|316
1745905800000|2025-04-29 05:50:00|541.55|535.83|541.59|535.87|542.53|536.81|541.43|535.71|320
1745906100000|2025-04-29 05:55:00|541.6|535.88|541.88|536.16|542.64|536.92|541.4|535.68|264
1745906400000|2025-04-29 06:00:00|541.73|536.01|543.85|538.13|544.26|538.54|541.61|535.89|358
1745906700000|2025-04-29 06:05:00|543.79|538.07|545.71|539.99|546.73|541.01|543.52|537.8|456
1745907000000|2025-04-29 06:10:00|545.69|539.97|545.58|539.86|545.72|540|544.44|538.72|348
1745907300000|2025-04-29 06:15:00|545.53|539.81|549.86|544.14|549.95|544.23|545.48|539.76|691
1745907600000|2025-04-29 06:20:00|549.85|544.13|550.55|544.83|551.48|545.76|549.15|543.43|670
1745907900000|2025-04-29 06:25:00|550.56|544.84|550.65|544.93|552.33|546.61|550.45|544.73|636
1745908200000|2025-04-29 06:30:00|550.52|544.8|550.68|544.96|551.93|546.21|549.4|543.68|709
1745908500000|2025-04-29 06:35:00|550.63|544.91|549.02|543.3|551.18|545.46|548.86|543.14|552
1745908800000|2025-04-29 06:40:00|549.01|543.29|548.29|542.57|549.88|544.16|548.29|542.57|514
1745909100000|2025-04-29 06:45:00|548.3|542.58|549.27|543.55|549.42|543.7|548.09|542.37|512
1745909400000|2025-04-29 06:50:00|549.18|543.46|550.28|544.56|550.46|544.74|549.14|543.42|383
1745909700000|2025-04-29 06:55:00|550.32|544.6|551.31|545.59|551.83|546.11|549.46|543.74|469
1745910000000|2025-04-29 07:00:00|551.47|545.75|550.98|545.26|552.05|546.33|549.92|544.2|574
1745910300000|2025-04-29 07:05:00|551.02|545.3|550.17|544.45|551.02|545.3|549.89|544.17|255
1745910600000|2025-04-29 07:10:00|550.18|544.46|549.97|544.25|550.74|545.02|549.53|543.81|271
1745910900000|2025-04-29 07:15:00|549.99|544.27|551.27|545.55|551.7|545.98|549.99|544.27|423
1745911200000|2025-04-29 07:20:00|551.37|545.65|550.88|545.16|551.55|545.83|550.06|544.34|409
1745911500000|2025-04-29 07:25:00|550.87|545.15|551.8|546.08|551.8|546.08|550.76|545.04|329
1745911800000|2025-04-29 07:30:00|551.83|546.11|550.99|545.27|552|546.28|550.31|544.59|440
1745912100000|2025-04-29 07:35:00|550.96|545.24|551.04|545.32|551.1|545.38|550.17|544.45|298
1745912400000|2025-04-29 07:40:00|551.05|545.33|551.06|545.34|551.57|545.85|550.9|545.18|359
1745912700000|2025-04-29 07:45:00|551.05|545.33|551.65|545.93|551.78|546.06|550.83|545.11|309
1745913000000|2025-04-29 07:50:00|551.73|546.01|553.74|548.02|554.27|548.55|551.73|546.01|336
1745913300000|2025-04-29 07:55:00|553.75|548.03|553.33|547.61|554.02|548.3|552.85|547.13|229
1745913600000|2025-04-29 08:00:00|553.24|547.52|552.42|546.7|555.34|549.62|552.26|546.54|526
1745913900000|2025-04-29 08:05:00|552.44|546.72|554.07|548.35|554.34|548.62|552.31|546.59|531
1745914200000|2025-04-29 08:10:00|554.09|548.37|553.06|547.34|554.45|548.73|552.94|547.22|342
1745914500000|2025-04-29 08:15:00|553.07|547.35|554.98|549.26|555.04|549.32|552.97|547.25|396
1745914800000|2025-04-29 08:20:00|554.83|549.11|552.92|547.2|555.48|549.76|552.89|547.17|401
1745915100000|2025-04-29 08:25:00|552.97|547.25|552.19|546.47|553.09|547.37|551.29|545.57|389
1745915400000|2025-04-29 08:30:00|552.13|546.41|551.26|545.54|552.13|546.41|550.56|544.84|355
1745915700000|2025-04-29 08:35:00|551.25|545.53|551.66|545.94|552.06|546.34|551.18|545.46|296
1745916000000|2025-04-29 08:40:00|551.65|545.93|551.76|546.04|552.03|546.31|550.99|545.27|317
1745916300000|2025-04-29 08:45:00|551.77|546.05|552.03|546.31|552.3|546.58|551.55|545.83|238
1745916600000|2025-04-29 08:50:00|552.02|546.3|550.57|544.85|552.02|546.3|550.38|544.66|248
1745916900000|2025-04-29 08:55:00|550.55|544.83|553.71|547.99|554.52|548.8|550.5|544.78|685
1745917200000|2025-04-29 09:00:00|553.72|548|553.44|547.72|554.76|549.04|553.18|547.46|518
1745917500000|2025-04-29 09:05:00|553.45|547.73|552.52|546.8|553.49|547.77|551.89|546.17|395
1745917800000|2025-04-29 09:10:00|552.51|546.79|551.44|545.72|552.75|547.03|551.44|545.72|325
1745918100000|2025-04-29 09:15:00|551.43|545.71|552.05|546.33|552.05|546.33|550.96|545.24|257
1745918400000|2025-04-29 09:20:00|552.03|546.31|550.41|544.69|552.79|547.07|550.11|544.39|363
1745918700000|2025-04-29 09:25:00|550.7|544.98|551.77|546.05|552.11|546.39|550.29|544.57|358
1745919000000|2025-04-29 09:30:00|551.79|546.07|551.99|546.27|552.09|546.37|550.79|545.07|395
1745919300000|2025-04-29 09:35:00|551.98|546.26|552.4|546.68|552.78|547.06|551.15|545.43|410
1745919600000|2025-04-29 09:40:00|552.39|546.67|552.4|546.68|553.05|547.33|551.83|546.11|331
1745919900000|2025-04-29 09:45:00|552.47|546.75|551.1|545.38|552.84|547.12|551.06|545.34|262
1745920200000|2025-04-29 09:50:00|551.21|545.49|552.82|547.1|552.83|547.11|551.1|545.38|184
1745920500000|2025-04-29 09:55:00|552.83|547.11|554.46|548.74|554.86|549.14|552.6|546.88|219
1745920800000|2025-04-29 10:00:00|554.45|548.73|554.54|548.82|555.22|549.5|553.93|548.21|467
1745921100000|2025-04-29 10:05:00|554.53|548.81|553.9|548.18|555.8|550.08|553.9|548.18|350
1745921400000|2025-04-29 10:10:00|553.89|548.17|556.31|550.59|557.29|551.57|553.87|548.15|429
1745921700000|2025-04-29 10:15:00|556.3|550.58|555.91|550.19|558.11|552.39|555.74|550.02|565
1745922000000|2025-04-29 10:20:00|555.72|550|552.53|546.81|556.29|550.57|552.52|546.8|483
1745922300000|2025-04-29 10:25:00|552.6|546.88|552.06|546.34|553.39|547.67|552|546.28|280
1745922600000|2025-04-29 10:30:00|552.07|546.35|550.93|545.21|552.2|546.48|550.6|544.88|376
1745922900000|2025-04-29 10:35:00|550.94|545.22|550.18|544.46|551.65|545.93|550.18|544.46|329
1745923200000|2025-04-29 10:40:00|550.16|544.44|548.54|542.82|550.36|544.64|547.99|542.27|501
1745923500000|2025-04-29 10:45:00|548.56|542.84|547.19|541.47|548.65|542.93|546.42|540.7|537
1745923800000|2025-04-29 10:50:00|547.17|541.45|549.07|543.35|549.39|543.67|546.64|540.92|401
1745924100000|2025-04-29 10:55:00|549.16|543.44|548.73|543.01|549.16|543.44|548.04|542.32|338
1745924400000|2025-04-29 11:00:00|548.75|543.03|549.58|543.86|549.58|543.86|548.51|542.79|291
1745924700000|2025-04-29 11:05:00|549.62|543.9|551.25|545.53|551.38|545.66|549.26|543.54|433
1745925000000|2025-04-29 11:10:00|551.24|545.52|552.61|546.89|552.62|546.9|550.96|545.24|483
1745925300000|2025-04-29 11:15:00|552.6|546.88|551.09|545.37|552.76|547.04|550.44|544.72|488
1745925600000|2025-04-29 11:20:00|550.94|545.22|549.84|544.12|551.33|545.61|549.67|543.95|379
1745925900000|2025-04-29 11:25:00|549.83|544.11|549.66|543.94|550.14|544.42|549.57|543.85|318
1745926200000|2025-04-29 11:30:00|549.87|544.15|548.78|543.06|550.2|544.48|548.68|542.96|422
1745926500000|2025-04-29 11:35:00|548.97|543.25|548.07|542.35|549.3|543.58|547.92|542.2|276
1745926800000|2025-04-29 11:40:00|548.01|542.29|547.46|541.74|548.24|542.52|547.15|541.43|307
1745927100000|2025-04-29 11:45:00|547.48|541.76|547.86|542.14|547.96|542.24|547.19|541.47|320
1745927400000|2025-04-29 11:50:00|547.98|542.26|548.24|542.52|548.62|542.9|547.61|541.89|315
1745927700000|2025-04-29 11:55:00|548.31|542.59|548.02|542.3|548.33|542.61|547.59|541.87|171
1745928000000|2025-04-29 12:00:00|548.05|542.33|546.04|540.32|548.37|542.65|546.02|540.3|413
1745928300000|2025-04-29 12:05:00|546.03|540.31|547.38|541.66|548.09|542.37|545.96|540.24|319
1745928600000|2025-04-29 12:10:00|547.36|541.64|546.97|541.25|547.4|541.68|545.8|540.08|270
1745928900000|2025-04-29 12:15:00|547.14|541.42|546.85|541.13|547.14|541.42|545.42|539.7|333
1745929200000|2025-04-29 12:20:00|546.73|541.01|544.32|538.6|546.76|541.04|544.13|538.41|422
1745929500000|2025-04-29 12:25:00|544.33|538.61|545.12|539.4|545.72|540|544.22|538.5|308
1745929800000|2025-04-29 12:30:00|545.11|539.39|543.12|537.4|545.19|539.47|542.64|536.92|428
1745930100000|2025-04-29 12:35:00|543.1|537.38|545.12|539.4|545.56|539.84|542.93|537.21|458
1745930400000|2025-04-29 12:40:00|545.09|539.37|545.95|540.23|546.14|540.42|544.85|539.13|285
1745930700000|2025-04-29 12:45:00|546|540.28|544.86|539.14|546.54|540.82|544.51|538.79|396
1745931000000|2025-04-29 12:50:00|544.79|539.07|543.26|537.54|544.84|539.12|543.09|537.37|422
1745931300000|2025-04-29 12:55:00|543.25|537.53|542.94|537.22|543.55|537.83|542.85|537.13|316
1745931600000|2025-04-29 13:00:00|542.93|537.21|543.26|537.54|544.02|538.3|541.65|535.93|622
1745931900000|2025-04-29 13:05:00|543.28|537.56|543.73|538.01|544.39|538.67|543.18|537.46|444
1745932200000|2025-04-29 13:10:00|543.7|537.98|543.31|537.59|543.77|538.05|542.62|536.9|325
1745932500000|2025-04-29 13:15:00|543.3|537.58|540.01|534.29|543.3|537.58|538.86|533.14|598
1745932800000|2025-04-29 13:20:00|540.02|534.3|541.92|536.2|542.03|536.31|539.69|533.97|471
1745933100000|2025-04-29 13:25:00|541.94|536.22|543.66|537.94|543.86|538.14|541.64|535.92|442
1745933400000|2025-04-29 13:30:00|543.67|537.95|544.24|538.52|545.06|539.34|542.45|536.73|585
1745933700000|2025-04-29 13:35:00|544.26|538.54|541.4|535.68|544.27|538.55|541.15|535.43|633
1745934000000|2025-04-29 13:40:00|541.44|535.72|542.89|537.17|544.3|538.58|541.44|535.72|560
1745934300000|2025-04-29 13:45:00|542.9|537.18|541.94|536.22|543.03|537.31|541.64|535.92|581
1745934600000|2025-04-29 13:50:00|541.95|536.23|543.98|538.26|543.98|538.26|541.76|536.04|627
1745934900000|2025-04-29 13:55:00|543.97|538.25|543.4|537.68|544.61|538.89|542.92|537.2|461
1745935200000|2025-04-29 14:00:00|543.39|537.67|545.89|540.17|545.93|540.21|541.25|535.53|837
1745935500000|2025-04-29 14:05:00|545.88|540.16|546.16|540.44|547.33|541.61|545.67|539.95|705
1745935800000|2025-04-29 14:10:00|546.29|540.57|544.87|539.15|546.57|540.85|543.36|537.64|649
1745936100000|2025-04-29 14:15:00|544.86|539.14|543.76|538.04|544.9|539.18|542.93|537.21|685
1745936400000|2025-04-29 14:20:00|543.7|537.98|543.17|537.45|545.28|539.56|543.01|537.29|637
1745936700000|2025-04-29 14:25:00|543.12|537.4|542.88|537.16|543.96|538.24|542.37|536.65|432
1745937000000|2025-04-29 14:30:00|542.86|537.14|543.9|538.18|544.45|538.73|542.3|536.58|660
1745937300000|2025-04-29 14:35:00|543.88|538.16|546.2|540.48|546.52|540.8|543.67|537.95|516
1745937600000|2025-04-29 14:40:00|546.28|540.56|544.45|538.73|546.94|541.22|544.2|538.48|500
1745937900000|2025-04-29 14:45:00|544.46|538.74|543.4|537.68|544.65|538.93|543.37|537.65|384
1745938200000|2025-04-29 14:50:00|543.38|537.66|542.55|536.83|543.46|537.74|542.55|536.83|327
1745938500000|2025-04-29 14:55:00|542.56|536.84|543.6|537.88|544.37|538.65|542.55|536.83|417
1745938800000|2025-04-29 15:00:00|543.75|538.03|542.44|536.72|544.1|538.38|542.08|536.36|574
1745939100000|2025-04-29 15:05:00|542.43|536.71|543.04|537.32|543.68|537.96|542.43|536.71|483
1745939400000|2025-04-29 15:10:00|543.03|537.31|542.56|536.84|544.2|538.48|542.08|536.36|453
1745939700000|2025-04-29 15:15:00|542.53|536.81|540.51|534.79|543.11|537.39|540.5|534.78|511
1745940000000|2025-04-29 15:20:00|540.5|534.78|540.58|534.86|541.18|535.46|539.99|534.27|442
1745940300000|2025-04-29 15:25:00|540.67|534.95|541.36|535.64|541.87|536.15|540.15|534.43|249
1745940600000|2025-04-29 15:30:00|541.35|535.63|540.03|534.31|541.58|535.86|539.96|534.24|397
1745940900000|2025-04-29 15:35:00|540.02|534.3|541.86|536.14|541.92|536.2|539.32|533.6|457
1745941200000|2025-04-29 15:40:00|541.85|536.13|542.41|536.69|542.94|537.22|541.76|536.04|355
1745941500000|2025-04-29 15:45:00|542.4|536.68|541.91|536.19|542.82|537.1|541.79|536.07|372
1745941800000|2025-04-29 15:50:00|541.9|536.18|540.62|534.9|542.06|536.34|540.49|534.77|342
1745942100000|2025-04-29 15:55:00|540.55|534.83|539.92|534.2|540.75|535.03|539.68|533.96|330
1745942400000|2025-04-29 16:00:00|539.93|534.21|541.51|535.79|541.64|535.92|539.54|533.82|479
1745942700000|2025-04-29 16:05:00|541.49|535.77|540.73|535.01|541.51|535.79|539.57|533.85|477
1745943000000|2025-04-29 16:10:00|540.72|535|540.28|534.56|540.91|535.19|538.86|533.14|447
1745943300000|2025-04-29 16:15:00|540.24|534.52|539.88|534.16|541.4|535.68|539.73|534.01|461
1745943600000|2025-04-29 16:20:00|539.95|534.23|541.43|535.71|541.77|536.05|539.79|534.07|381
1745943900000|2025-04-29 16:25:00|541.53|535.81|542.86|537.14|543.23|537.51|541.15|535.43|382
1745944200000|2025-04-29 16:30:00|542.98|537.26|545.28|539.56|545.64|539.92|542.49|536.77|568
1745944500000|2025-04-29 16:35:00|545.44|539.72|543.59|537.87|546.15|540.43|543.59|537.87|649
1745944800000|2025-04-29 16:40:00|543.72|538|546|540.28|546.11|540.39|543.33|537.61|462
1745945100000|2025-04-29 16:45:00|545.98|540.26|543.93|538.21|546.2|540.48|543.64|537.92|568
1745945400000|2025-04-29 16:50:00|544.17|538.45|543.4|537.68|544.76|539.04|543.39|537.67|573
1745945700000|2025-04-29 16:55:00|543.39|537.67|540.78|535.06|543.5|537.78|539.66|533.94|547
1745946000000|2025-04-29 17:00:00|540.66|534.94|539.52|533.8|541.07|535.35|537.83|532.11|651
1745946300000|2025-04-29 17:05:00|539.51|533.79|540.73|535.01|541.04|535.32|538.46|532.74|553
1745946600000|2025-04-29 17:10:00|540.64|534.92|542.04|536.32|542.78|537.06|539.56|533.84|573
1745946900000|2025-04-29 17:15:00|542.02|536.3|542.12|536.4|543.68|537.96|541.47|535.75|546
1745947200000|2025-04-29 17:20:00|542.26|536.54|542.21|536.49|543.11|537.39|541.76|536.04|533
1745947500000|2025-04-29 17:25:00|542.23|536.51|542.43|536.71|542.88|537.16|541.81|536.09|368
1745947800000|2025-04-29 17:30:00|542.34|536.62|540.58|534.86|542.39|536.67|540.27|534.55|443
1745948100000|2025-04-29 17:35:00|540.55|534.83|541.8|536.08|542.35|536.63|540.55|534.83|373
1745948400000|2025-04-29 17:40:00|541.83|536.11|541.54|535.82|542.87|537.15|541.46|535.74|338
1745948700000|2025-04-29 17:45:00|541.53|535.81|542.4|536.68|542.5|536.78|540.34|534.62|407
1745949000000|2025-04-29 17:50:00|542.39|536.67|541.59|535.87|543.21|537.49|541.52|535.8|539
1745949300000|2025-04-29 17:55:00|541.57|535.85|540.76|535.04|541.74|536.02|540.32|534.6|369
1745949600000|2025-04-29 18:00:00|540.86|535.14|540.52|534.8|541.41|535.69|540.2|534.48|538
1745949900000|2025-04-29 18:05:00|540.51|534.79|537.57|531.85|540.84|535.12|536.73|531.01|604
1745950200000|2025-04-29 18:10:00|537.61|531.89|538.68|532.96|539.36|533.64|537.61|531.89|435
1745950500000|2025-04-29 18:15:00|538.7|532.98|540.07|534.35|540.89|535.17|538.68|532.96|375
1745950800000|2025-04-29 18:20:00|540.08|534.36|539.82|534.1|540.36|534.64|538.58|532.86|280
1745951100000|2025-04-29 18:25:00|539.84|534.12|540.77|535.05|541.22|535.5|539.79|534.07|271
1745951400000|2025-04-29 18:30:00|540.93|535.21|541.05|535.33|541.43|535.71|539.99|534.27|357
1745951700000|2025-04-29 18:35:00|541.03|535.31|540.15|534.43|541.54|535.82|540.13|534.41|232
1745952000000|2025-04-29 18:40:00|540.13|534.41|539.65|533.93|540.27|534.55|538.76|533.04|261
1745952300000|2025-04-29 18:45:00|539.7|533.98|540.04|534.32|540.08|534.36|538.97|533.25|222
1745952600000|2025-04-29 18:50:00|540.03|534.31|540.51|534.79|540.63|534.91|539|533.28|353
1745952900000|2025-04-29 18:55:00|540.59|534.87|540.47|534.75|540.97|535.25|540.03|534.31|219
1745953200000|2025-04-29 19:00:00|540.52|534.8|539.14|533.42|540.86|535.14|538.92|533.2|358
1745953500000|2025-04-29 19:05:00|539.02|533.3|539.71|533.99|540.27|534.55|539.01|533.29|327
1745953800000|2025-04-29 19:10:00|539.72|534|539.77|534.05|539.91|534.19|539.26|533.54|227
1745954100000|2025-04-29 19:15:00|539.71|533.99|539.8|534.08|540.2|534.48|539.25|533.53|280
1745954400000|2025-04-29 19:20:00|539.79|534.07|541.48|535.76|541.54|535.82|539.69|533.97|221
1745954700000|2025-04-29 19:25:00|541.39|535.67|539.53|533.81|541.81|536.09|539.35|533.63|244
1745955000000|2025-04-29 19:30:00|539.52|533.8|538.36|532.64|539.69|533.97|538.17|532.45|286
1745955300000|2025-04-29 19:35:00|538.17|532.45|538.35|532.63|538.67|532.95|537.57|531.85|279
1745955600000|2025-04-29 19:40:00|538.46|532.74|537.65|531.93|538.48|532.76|537.04|531.32|270
1745955900000|2025-04-29 19:45:00|537.64|531.92|538.26|532.54|538.7|532.98|536.96|531.24|363
1745956200000|2025-04-29 19:50:00|538.31|532.59|537.76|532.04|538.41|532.69|537.28|531.56|307
1745956500000|2025-04-29 19:55:00|537.7|531.98|537.35|531.63|538.22|532.5|537.16|531.44|315
1745956800000|2025-04-29 20:00:00|537.36|531.64|537.32|531.6|538.35|532.63|537.27|531.55|348
1745957100000|2025-04-29 20:05:00|537.31|531.59|535.05|529.33|537.31|531.59|534.95|529.23|457
1745957400000|2025-04-29 20:10:00|535.06|529.34|534.89|529.17|535.09|529.37|534.13|528.41|412
1745957700000|2025-04-29 20:15:00|534.88|529.16|534.52|528.8|535.17|529.45|533.86|528.14|341
1745958000000|2025-04-29 20:20:00|534.63|528.91|535.17|529.45|535.59|529.87|534.07|528.35|295
1745958300000|2025-04-29 20:25:00|535.24|529.52|534.95|529.23|535.46|529.74|534.8|529.08|180
1745958600000|2025-04-29 20:30:00|535.03|529.31|532.29|526.57|535.11|529.39|531.93|526.21|483
1745958900000|2025-04-29 20:35:00|532.23|526.51|533.62|527.9|534.01|528.29|531.73|526.01|257
1745959200000|2025-04-29 20:40:00|533.56|527.84|533.45|527.73|533.97|528.25|532.97|527.25|221
1745959500000|2025-04-29 20:45:00|533.59|527.87|532.35|526.63|533.63|527.91|532.27|526.55|257
1745959800000|2025-04-29 20:50:00|532.45|526.73|532.65|526.93|532.68|526.96|531.86|526.14|323
1745960100000|2025-04-29 20:55:00|532.43|526.71|531.96|526.24|532.6|526.88|531.85|526.13|220
1745960400000|2025-04-29 21:00:00|531.94|526.22|531.64|525.92|532.13|526.41|530.36|524.64|351
1745960700000|2025-04-29 21:05:00|531.62|525.9|530.36|524.64|532.13|526.41|529.34|523.62|366
1745961000000|2025-04-29 21:10:00|530.35|524.63|527.5|521.78|530.35|524.63|527.05|521.33|472
1745961300000|2025-04-29 21:15:00|527.58|521.86|526.79|521.07|528.03|522.31|526.54|520.82|399
1745961600000|2025-04-29 21:20:00|526.86|521.14|524.83|519.11|526.86|521.14|523.7|517.98|371
1745961900000|2025-04-29 21:25:00|524.85|519.13|526.43|520.71|526.92|521.2|523.92|518.2|480
1745962200000|2025-04-29 21:30:00|526.42|520.7|527.47|521.75|527.95|522.23|525.63|519.91|393
1745962500000|2025-04-29 21:35:00|527.45|521.73|528.95|523.23|530.99|525.27|527.31|521.59|420
1745962800000|2025-04-29 21:40:00|528.91|523.19|529.86|524.14|529.86|524.14|528.63|522.91|236
1745963100000|2025-04-29 21:45:00|529.85|524.13|527.33|521.61|529.95|524.23|527.33|521.61|298
1745963400000|2025-04-29 21:50:00|527.27|521.55|529.64|523.92|529.72|524|527.01|521.29|143
1745963700000|2025-04-29 21:55:00|529.69|523.97|530.49|524.77|531.33|525.61|529.69|523.97|248
1745964000000|2025-04-29 22:00:00|530.47|524.75|528.94|523.22|530.47|524.75|528.02|522.3|646
1745964300000|2025-04-29 22:05:00|528.93|523.21|527.67|521.95|528.93|523.21|527.23|521.51|528
1745964600000|2025-04-29 22:10:00|527.68|521.96|528.96|523.24|529.91|524.19|527.62|521.9|489
1745964900000|2025-04-29 22:15:00|528.94|523.22|528.37|522.65|529.83|524.11|527.91|522.19|657
1745965200000|2025-04-29 22:20:00|528.35|522.63|527.98|522.26|529.01|523.29|527.44|521.72|467
1745965500000|2025-04-29 22:25:00|528.07|522.35|527.24|521.52|529.76|524.04|525.79|520.07|527
1745965800000|2025-04-29 22:30:00|527.23|521.51|528.07|522.35|528.75|523.03|526.73|521.01|408
1745966100000|2025-04-29 22:35:00|528.36|522.64|528.11|522.39|528.56|522.84|526.96|521.24|341
1745966400000|2025-04-29 22:40:00|528.1|522.38|526.43|520.71|528.52|522.8|526.35|520.63|363
1745966700000|2025-04-29 22:45:00|526.44|520.72|528.16|522.44|528.16|522.44|526.24|520.52|315
1745967000000|2025-04-29 22:50:00|528.07|522.35|528.89|523.17|529.3|523.58|527.97|522.25|239
1745967300000|2025-04-29 22:55:00|528.9|523.18|527.47|521.75|529.16|523.44|527.3|521.58|276
1745967600000|2025-04-29 23:00:00|527.48|521.76|527.24|521.52|528.1|522.38|526.7|520.98|452
1745967900000|2025-04-29 23:05:00|527.23|521.51|525.14|519.42|527.23|521.51|524.98|519.26|501
1745968200000|2025-04-29 23:10:00|525.07|519.35|524.51|518.79|525.53|519.81|524.11|518.39|450
1745968500000|2025-04-29 23:15:00|524.44|518.72|525.67|519.95|526.42|520.7|524.2|518.48|541
1745968800000|2025-04-29 23:20:00|525.68|519.96|525.99|520.27|526.18|520.46|524.4|518.68|434
1745969100000|2025-04-29 23:25:00|525.98|520.26|527.12|521.4|527.15|521.43|525.18|519.46|394
1745969400000|2025-04-29 23:30:00|527.09|521.37|528.68|522.96|528.71|522.99|526.64|520.92|418
1745969700000|2025-04-29 23:35:00|528.76|523.04|529.16|523.44|530.03|524.31|528.2|522.48|331
1745970000000|2025-04-29 23:40:00|529.19|523.47|530.56|524.84|530.61|524.89|528.92|523.2|295
1745970300000|2025-04-29 23:45:00|530.62|524.9|531.83|526.11|531.86|526.14|529.88|524.16|485
1745970600000|2025-04-29 23:50:00|531.81|526.09|532.04|526.32|532.18|526.46|531.22|525.5|437
1745970900000|2025-04-29 23:55:00|532.05|526.33|531.14|525.42|532.14|526.42|531.14|525.42|188
1745971200000|2025-04-30 00:00:00|531.13|525.41|530.99|525.27|531.49|525.77|529.41|523.69|581
1745971500000|2025-04-30 00:05:00|530.98|525.26|533.39|527.67|533.4|527.68|530.44|524.72|472
1745971800000|2025-04-30 00:10:00|533.38|527.66|533.56|527.84|533.88|528.16|532.81|527.09|511
1745972100000|2025-04-30 00:15:00|533.54|527.82|531.99|526.27|534.37|528.65|531.74|526.02|478
1745972400000|2025-04-30 00:20:00|532.14|526.42|531.33|525.61|534.11|528.39|530.93|525.21|523
1745972700000|2025-04-30 00:25:00|531.35|525.63|531.35|525.63|531.87|526.15|530.79|525.07|341
1745973000000|2025-04-30 00:30:00|531.24|525.52|534.2|528.48|534.83|529.11|530.3|524.58|495
1745973300000|2025-04-30 00:35:00|534.38|528.66|533.92|528.2|535.5|529.78|533.85|528.13|470
1745973600000|2025-04-30 00:40:00|533.96|528.24|534.67|528.95|535.04|529.32|533.96|528.24|463
1745973900000|2025-04-30 00:45:00|534.66|528.94|534.53|528.81|534.8|529.08|533.9|528.18|391
1745974200000|2025-04-30 00:50:00|534.51|528.79|534.02|528.3|534.74|529.02|533.29|527.57|322
1745974500000|2025-04-30 00:55:00|534.01|528.29|534.17|528.45|534.37|528.65|533.53|527.81|289
1745974800000|2025-04-30 01:00:00|534.19|528.47|532.64|526.92|534.94|529.22|532.6|526.88|466
1745975100000|2025-04-30 01:05:00|532.84|527.12|531.38|525.66|532.89|527.17|531.38|525.66|441
1745975400000|2025-04-30 01:10:00|531.42|525.7|530.63|524.91|531.59|525.87|529.9|524.18|375
1745975700000|2025-04-30 01:15:00|530.61|524.89|532.08|526.36|532.2|526.48|529.53|523.81|452
1745976000000|2025-04-30 01:20:00|532.1|526.38|532.91|527.19|533.16|527.44|531.69|525.97|524
1745976300000|2025-04-30 01:25:00|532.89|527.17|532.38|526.66|532.89|527.17|531.31|525.59|342
1745976600000|2025-04-30 01:30:00|532.31|526.59|532.02|526.3|532.31|526.59|530.55|524.83|467
1745976900000|2025-04-30 01:35:00|531.88|526.16|531.94|526.22|533.57|527.85|531.88|526.16|498
1745977200000|2025-04-30 01:40:00|531.89|526.17|530.7|524.98|532.36|526.64|530.53|524.81|474
1745977500000|2025-04-30 01:45:00|530.71|524.99|530.21|524.49|530.97|525.25|528.54|522.82|527
1745977800000|2025-04-30 01:50:00|530.22|524.5|532.64|526.92|532.7|526.98|530.05|524.33|519
1745978100000|2025-04-30 01:55:00|532.65|526.93|532.65|526.93|533.05|527.33|532.36|526.64|472
1745978400000|2025-04-30 02:00:00|532.64|526.92|532.24|526.52|532.65|526.93|530.9|525.18|625
1745978700000|2025-04-30 02:05:00|532.31|526.59|532.76|527.04|533.12|527.4|531.77|526.05|440
1745979000000|2025-04-30 02:10:00|532.74|527.02|533.2|527.48|533.75|528.03|532.38|526.66|342
1745979300000|2025-04-30 02:15:00|533.17|527.45|534.02|528.3|534.47|528.75|532.82|527.1|507
1745979600000|2025-04-30 02:20:00|534.01|528.29|534.54|528.82|535.26|529.54|533.76|528.04|547
1745979900000|2025-04-30 02:25:00|534.52|528.8|533.05|527.33|534.78|529.06|532.81|527.09|350
1745980200000|2025-04-30 02:30:00|533.06|527.34|533.75|528.03|533.96|528.24|532.59|526.87|353
1745980500000|2025-04-30 02:35:00|533.61|527.89|533.39|527.67|534.34|528.62|532.35|526.63|394
1745980800000|2025-04-30 02:40:00|533.54|527.82|534.84|529.12|535.4|529.68|533.34|527.62|292
1745981100000|2025-04-30 02:45:00|534.83|529.11|535.84|530.12|535.84|530.12|534.41|528.69|304
1745981400000|2025-04-30 02:50:00|535.83|530.11|535.14|529.42|536.22|530.5|535|529.28|369
1745981700000|2025-04-30 02:55:00|535.1|529.38|535.09|529.37|535.8|530.08|534.89|529.17|278
1745982000000|2025-04-30 03:00:00|535.08|529.36|535.02|529.3|536.05|530.33|534.83|529.11|322
1745982300000|2025-04-30 03:05:00|535.13|529.41|534.5|528.78|535.37|529.65|534.24|528.52|287
1745982600000|2025-04-30 03:10:00|534.51|528.79|535.05|529.33|535.37|529.65|533.92|528.2|377
1745982900000|2025-04-30 03:15:00|534.98|529.26|535.6|529.88|536.01|530.29|534.88|529.16|395
1745983200000|2025-04-30 03:20:00|535.61|529.89|535.52|529.8|537.09|531.37|535.27|529.55|479
1745983500000|2025-04-30 03:25:00|535.54|529.82|534.7|528.98|536.05|530.33|534.47|528.75|235
1745983800000|2025-04-30 03:30:00|534.69|528.97|535.71|529.99|536.34|530.62|534.69|528.97|286
1745984100000|2025-04-30 03:35:00|535.69|529.97|534.23|528.51|536.08|530.36|534.05|528.33|267
1745984400000|2025-04-30 03:40:00|534.28|528.56|534.75|529.03|535.63|529.91|534.27|528.55|228
1745984700000|2025-04-30 03:45:00|534.83|529.11|535.95|530.23|536.92|531.2|534.7|528.98|388
1745985000000|2025-04-30 03:50:00|535.94|530.22|537.26|531.54|537.34|531.62|535.66|529.94|385
1745985300000|2025-04-30 03:55:00|537.27|531.55|537.05|531.33|537.88|532.16|536.49|530.77|422
1745985600000|2025-04-30 04:00:00|537.06|531.34|536.47|530.75|538.19|532.47|536.46|530.74|424
1745985900000|2025-04-30 04:05:00|536.45|530.73|535.6|529.88|536.79|531.07|535.55|529.83|440
1745986200000|2025-04-30 04:10:00|535.61|529.89|537.05|531.33|537.32|531.6|535.55|529.83|326
1745986500000|2025-04-30 04:15:00|537.14|531.42|537.88|532.16|538.43|532.71|537.14|531.42|446
1745986800000|2025-04-30 04:20:00|537.89|532.17|538.09|532.37|538.81|533.09|537.86|532.14|269
1745987100000|2025-04-30 04:25:00|538.08|532.36|539.22|533.5|539.27|533.55|537.91|532.19|293
1745987400000|2025-04-30 04:30:00|539.2|533.48|539.43|533.71|539.77|534.05|537.86|532.14|310
1745987700000|2025-04-30 04:35:00|539.39|533.67|539.3|533.58|539.66|533.94|538.69|532.97|216
1745988000000|2025-04-30 04:40:00|539.29|533.57|539.34|533.62|539.69|533.97|538.94|533.22|261
1745988300000|2025-04-30 04:45:00|539.44|533.72|539.89|534.17|540.39|534.67|539.37|533.65|268
1745988600000|2025-04-30 04:50:00|540.03|534.31|540.11|534.39|540.25|534.53|539.75|534.03|258
1745988900000|2025-04-30 04:55:00|540.12|534.4|540.82|535.1|541.27|535.55|540.12|534.4|250
1745989200000|2025-04-30 05:00:00|540.83|535.11|538.79|533.07|541.21|535.49|538.52|532.8|277
1745989500000|2025-04-30 05:05:00|538.6|532.88|538.79|533.07|539.41|533.69|538.37|532.65|367
1745989800000|2025-04-30 05:10:00|538.76|533.04|538.07|532.35|538.92|533.2|537.8|532.08|364
1745990100000|2025-04-30 05:15:00|538.01|532.29|538.37|532.65|539.07|533.35|537.26|531.54|358
1745990400000|2025-04-30 05:20:00|538.36|532.64|538.43|532.71|538.85|533.13|538.15|532.43|276
1745990700000|2025-04-30 05:25:00|538.58|532.86|537.54|531.82|538.72|533|537.22|531.5|188
1745991000000|2025-04-30 05:30:00|537.56|531.84|537.99|532.27|538.53|532.81|537.56|531.84|302
1745991300000|2025-04-30 05:35:00|537.97|532.25|536.33|530.61|537.97|532.25|536.25|530.53|319
1745991600000|2025-04-30 05:40:00|536.32|530.6|535.5|529.78|536.65|530.93|535.44|529.72|223
1745991900000|2025-04-30 05:45:00|535.56|529.84|534.4|528.68|535.56|529.84|534.2|528.48|326
1745992200000|2025-04-30 05:50:00|534.41|528.69|535.22|529.5|535.3|529.58|534.41|528.69|213
1745992500000|2025-04-30 05:55:00|535.23|529.51|535.31|529.59|535.95|530.23|534.82|529.1|194
1745992800000|2025-04-30 06:00:00|535.32|529.6|535.14|529.42|535.42|529.7|534.68|528.96|155
1745993100000|2025-04-30 06:05:00|535.13|529.41|534.96|529.24|535.27|529.55|534.18|528.46|220
1745993400000|2025-04-30 06:10:00|534.86|529.14|535.62|529.9|535.98|530.26|534.74|529.02|196
1745993700000|2025-04-30 06:15:00|535.64|529.92|536.41|530.69|536.44|530.72|535.51|529.79|199
1745994000000|2025-04-30 06:20:00|536.42|530.7|536.79|531.07|537.28|531.56|536.12|530.4|217
1745994300000|2025-04-30 06:25:00|536.8|531.08|537.67|531.95|537.67|531.95|536.67|530.95|225
1745994600000|2025-04-30 06:30:00|537.68|531.96|537.24|531.52|538.73|533.01|537.13|531.41|245
1745994900000|2025-04-30 06:35:00|537.21|531.49|536.85|531.13|537.36|531.64|536.41|530.69|255
1745995200000|2025-04-30 06:40:00|536.86|531.14|536.48|530.76|537.22|531.5|536.16|530.44|168
1745995500000|2025-04-30 06:45:00|536.45|530.73|537.92|532.2|537.92|532.2|536.43|530.71|247
1745995800000|2025-04-30 06:50:00|537.9|532.18|537.86|532.14|538.25|532.53|537.77|532.05|175
1745996100000|2025-04-30 06:55:00|537.85|532.13|535.41|529.69|537.9|532.18|535.38|529.66|225
1745996400000|2025-04-30 07:00:00|535.38|529.66|536.8|531.08|536.8|531.08|535.35|529.63|306
1745996700000|2025-04-30 07:05:00|536.77|531.05|535.2|529.48|536.77|531.05|534.92|529.2|306
1745997000000|2025-04-30 07:10:00|535.24|529.52|535.9|530.18|535.9|530.18|534.97|529.25|140
1745997300000|2025-04-30 07:15:00|535.91|530.19|537.38|531.66|538.28|532.56|535.82|530.1|310
1745997600000|2025-04-30 07:20:00|537.34|531.62|536.34|530.62|537.52|531.8|535.82|530.1|344
1745997900000|2025-04-30 07:25:00|536.37|530.65|536.35|530.63|536.79|531.07|536.2|530.48|232
1745998200000|2025-04-30 07:30:00|536.36|530.64|533.65|527.93|536.48|530.76|532.85|527.13|386
1745998500000|2025-04-30 07:35:00|533.66|527.94|533.3|527.58|533.66|527.94|532.63|526.91|353
1745998800000|2025-04-30 07:40:00|533.31|527.59|532.33|526.61|533.45|527.73|531.78|526.06|235
1745999100000|2025-04-30 07:45:00|532.14|526.42|531.06|525.34|532.19|526.47|529.85|524.13|464
1745999400000|2025-04-30 07:50:00|530.93|525.21|531.99|526.27|531.99|526.27|529.9|524.18|342
1745999700000|2025-04-30 07:55:00|531.86|526.14|532.19|526.47|532.32|526.6|531.52|525.8|288
1746000000000|2025-04-30 08:00:00|532.25|526.53|530.91|525.19|532.81|527.09|530.9|525.18|397
1746000300000|2025-04-30 08:05:00|530.89|525.17|531.44|525.72|531.52|525.8|530.44|524.72|427
1746000600000|2025-04-30 08:10:00|531.51|525.79|533.6|527.88|534.06|528.34|531.51|525.79|520
1746000900000|2025-04-30 08:15:00|533.61|527.89|533.5|527.78|534.85|529.13|533.39|527.67|395
1746001200000|2025-04-30 08:20:00|533.51|527.79|532.86|527.14|533.81|528.09|532.85|527.13|360
1746001500000|2025-04-30 08:25:00|532.85|527.13|531.4|525.68|533.01|527.29|530.9|525.18|283
1746001800000|2025-04-30 08:30:00|531.43|525.71|532.66|526.94|533.14|527.42|531.43|525.71|433
1746002100000|2025-04-30 08:35:00|532.68|526.96|533.96|528.24|534.18|528.46|532.65|526.93|350
1746002400000|2025-04-30 08:40:00|533.86|528.14|533.85|528.13|533.99|528.27|533.12|527.4|213
1746002700000|2025-04-30 08:45:00|533.82|528.1|533.38|527.66|533.89|528.17|533.16|527.44|231
1746003000000|2025-04-30 08:50:00|533.39|527.67|534.02|528.3|535.07|529.35|532.79|527.07|425
1746003300000|2025-04-30 08:55:00|534.08|528.36|533.39|527.67|534.18|528.46|533.36|527.64|217
1746003600000|2025-04-30 09:00:00|533.4|527.68|534.16|528.44|534.34|528.62|533.22|527.5|194
1746003900000|2025-04-30 09:05:00|534.18|528.46|534.82|529.1|534.88|529.16|534.18|528.46|200
1746004200000|2025-04-30 09:10:00|534.86|529.14|534.26|528.54|535|529.28|533.94|528.22|233
1746004500000|2025-04-30 09:15:00|534.25|528.53|534.85|529.13|534.85|529.13|534.25|528.53|250
1746004800000|2025-04-30 09:20:00|534.86|529.14|535.95|530.23|536.08|530.36|534.86|529.14|252
1746005100000|2025-04-30 09:25:00|535.98|530.26|536.64|530.92|536.67|530.95|535.96|530.24|159
1746005400000|2025-04-30 09:30:00|536.65|530.93|537.85|532.13|538.17|532.45|536.64|530.92|294
1746005700000|2025-04-30 09:35:00|537.82|532.1|538.13|532.41|538.58|532.86|537.63|531.91|302
1746006000000|2025-04-30 09:40:00|538.08|532.36|539.19|533.47|539.49|533.77|538.08|532.36|272
1746006300000|2025-04-30 09:45:00|539.16|533.44|538.13|532.41|539.43|533.71|538.03|532.31|240
1746006600000|2025-04-30 09:50:00|538.11|532.39|538.51|532.79|538.55|532.83|537.5|531.78|202
1746006900000|2025-04-30 09:55:00|538.48|532.76|539.05|533.33|539.12|533.4|538.45|532.73|147
1746007200000|2025-04-30 10:00:00|539.06|533.34|538.09|532.37|539.32|533.6|537.63|531.91|229
1746007500000|2025-04-30 10:05:00|538.07|532.35|537.39|531.67|538.07|532.35|536.55|530.83|207
1746007800000|2025-04-30 10:10:00|537.4|531.68|538.31|532.59|538.52|532.8|537.37|531.65|212
1746008100000|2025-04-30 10:15:00|538.32|532.6|537.8|532.08|538.88|533.16|537.66|531.94|246
1746008400000|2025-04-30 10:20:00|537.79|532.07|537.49|531.77|537.89|532.17|537.26|531.54|161
1746008700000|2025-04-30 10:25:00|537.52|531.8|537.93|532.21|538.01|532.29|537.35|531.63|140
1746009000000|2025-04-30 10:30:00|537.94|532.22|537.32|531.6|538.04|532.32|536.66|530.94|266
1746009300000|2025-04-30 10:35:00|537.23|531.51|538.87|533.15|538.94|533.22|537.07|531.35|167
1746009600000|2025-04-30 10:40:00|538.88|533.16|539.71|533.99|539.74|534.02|538.87|533.15|171
1746009900000|2025-04-30 10:45:00|539.7|533.98|540.42|534.7|540.42|534.7|538.95|533.23|271
1746010200000|2025-04-30 10:50:00|540.36|534.64|541.87|536.15|541.97|536.25|540.02|534.3|300
1746010500000|2025-04-30 10:55:00|541.99|536.27|540.99|535.27|542.06|536.34|540.62|534.9|293
1746010800000|2025-04-30 11:00:00|541.04|535.32|540.88|535.16|541.87|536.15|540.88|535.16|239
1746011100000|2025-04-30 11:05:00|540.86|535.14|541.76|536.04|541.79|536.07|540.68|534.96|256
1746011400000|2025-04-30 11:10:00|541.75|536.03|541.1|535.38|541.8|536.08|541.1|535.38|178
1746011700000|2025-04-30 11:15:00|541.09|535.37|541.67|535.95|542.27|536.55|540.55|534.83|338
1746012000000|2025-04-30 11:20:00|541.7|535.98|540.51|534.79|541.71|535.99|540.41|534.69|295
1746012300000|2025-04-30 11:25:00|540.52|534.8|540.94|535.22|541.27|535.55|540.01|534.29|305
1746012600000|2025-04-30 11:30:00|540.91|535.19|540.33|534.61|540.91|535.19|539.91|534.19|266
1746012900000|2025-04-30 11:35:00|540.31|534.59|541.6|535.88|541.6|535.88|540.15|534.43|223
1746013200000|2025-04-30 11:40:00|541.62|535.9|541.7|535.98|542.75|537.03|541.34|535.62|238
1746013500000|2025-04-30 11:45:00|541.66|535.94|540.63|534.91|541.78|536.06|540.36|534.64|287
1746013800000|2025-04-30 11:50:00|540.64|534.92|540.37|534.65|541.64|535.92|540.37|534.65|196
1746014100000|2025-04-30 11:55:00|540.35|534.63|540.88|535.16|541.37|535.65|540.17|534.45|236
1746014400000|2025-04-30 12:00:00|540.94|535.22|540.32|534.6|541.13|535.41|540.11|534.39|249
1746014700000|2025-04-30 12:05:00|540.36|534.64|539.98|534.26|540.77|535.05|539.78|534.06|168
1746015000000|2025-04-30 12:10:00|539.97|534.25|539.32|533.6|540.01|534.29|538.34|532.62|259
1746015300000|2025-04-30 12:15:00|539.27|533.55|537.44|531.72|539.27|533.55|536.76|531.04|303
1746015600000|2025-04-30 12:20:00|537.42|531.7|534.74|529.02|537.43|531.71|533.65|527.93|397
1746015900000|2025-04-30 12:25:00|534.75|529.03|535.17|529.45|536.47|530.75|534.33|528.61|419
1746016200000|2025-04-30 12:30:00|535.18|529.46|532.59|526.87|536.8|531.08|530.21|524.49|818
1746016500000|2025-04-30 12:35:00|532.6|526.88|528.79|523.07|532.67|526.95|528.13|522.41|854
1746016800000|2025-04-30 12:40:00|528.76|523.04|528.74|523.02|529.31|523.59|526.84|521.12|804
1746017100000|2025-04-30 12:45:00|528.73|523.01|525.88|520.16|528.73|523.01|523.87|518.15|879
1746017400000|2025-04-30 12:50:00|525.89|520.17|528.88|523.16|528.95|523.23|525.6|519.88|747
1746017700000|2025-04-30 12:55:00|528.87|523.15|527.46|521.74|529.25|523.53|527.44|521.72|488
1746018000000|2025-04-30 13:00:00|527.52|521.8|526.4|520.68|527.54|521.82|524.56|518.84|728
1746018300000|2025-04-30 13:05:00|526.36|520.64|522.84|517.12|526.45|520.73|522.02|516.3|632
1746018600000|2025-04-30 13:10:00|522.87|517.15|517.5|511.78|524.83|519.11|517.24|511.52|748
1746018900000|2025-04-30 13:15:00|517.54|511.82|521.16|515.44|522.27|516.55|517.19|511.47|997
1746019200000|2025-04-30 13:20:00|521.15|515.43|522.73|517.01|522.76|517.04|520.96|515.24|827
1746019500000|2025-04-30 13:25:00|522.72|517|525.03|519.31|525.38|519.66|522.59|516.87|844
1746019800000|2025-04-30 13:30:00|525.01|519.29|524.23|518.51|525.01|519.29|521.55|515.83|919
1746020100000|2025-04-30 13:35:00|524.38|518.66|519.18|513.46|525.06|519.34|519.08|513.36|805
1746020400000|2025-04-30 13:40:00|519.16|513.44|519.39|513.67|520.28|514.56|515.24|509.52|963
1746020700000|2025-04-30 13:45:00|519.38|513.66|519.98|514.26|520.67|514.95|517.13|511.41|904
1746021000000|2025-04-30 13:50:00|519.96|514.24|517.69|511.97|520.31|514.59|516.53|510.81|955
1746021300000|2025-04-30 13:55:00|517.59|511.87|513.07|507.35|518.27|512.55|511.85|506.13|937
1746021600000|2025-04-30 14:00:00|513.04|507.32|517.57|511.85|519.24|513.52|511.15|505.43|982
1746021900000|2025-04-30 14:05:00|517.52|511.8|518.27|512.55|518.97|513.25|516.27|510.55|872
1746022200000|2025-04-30 14:10:00|518.26|512.54|518.37|512.65|518.96|513.24|516.23|510.51|821
1746022500000|2025-04-30 14:15:00|518.35|512.63|517.49|511.77|518.42|512.7|515.18|509.46|820
1746022800000|2025-04-30 14:20:00|517.32|511.6|522.1|516.38|522.24|516.52|516.57|510.85|866
1746023100000|2025-04-30 14:25:00|522.18|516.46|522.82|517.1|523.16|517.44|520.58|514.86|785
1746023400000|2025-04-30 14:30:00|522.81|517.09|525|519.28|526.36|520.64|522.19|516.47|798
1746023700000|2025-04-30 14:35:00|524.93|519.21|521.89|516.17|524.93|519.21|519.81|514.09|791
1746024000000|2025-04-30 14:40:00|521.9|516.18|523.18|517.46|524.07|518.35|519.9|514.18|664
1746024300000|2025-04-30 14:45:00|523.17|517.45|521.42|515.7|523.2|517.48|520.91|515.19|637
1746024600000|2025-04-30 14:50:00|521.4|515.68|522.04|516.32|523.56|517.84|520.05|514.33|738
1746024900000|2025-04-30 14:55:00|522.03|516.31|522.35|516.63|523.98|518.26|521.7|515.98|543
1746025200000|2025-04-30 15:00:00|522.34|516.62|523.11|517.39|525|519.28|522.2|516.48|753
1746025500000|2025-04-30 15:05:00|523.09|517.37|523.82|518.1|524.25|518.53|522.36|516.64|701
1746025800000|2025-04-30 15:10:00|523.83|518.11|523.67|517.95|524.47|518.75|523.11|517.39|545
1746026100000|2025-04-30 15:15:00|523.64|517.92|523.02|517.3|524.93|519.21|522.98|517.26|550
1746026400000|2025-04-30 15:20:00|523.01|517.29|522.82|517.1|524.06|518.34|522.77|517.05|480
1746026700000|2025-04-30 15:25:00|522.88|517.16|523.96|518.24|523.96|518.24|521.97|516.25|402
1746027000000|2025-04-30 15:30:00|524.13|518.41|525.91|520.19|525.94|520.22|523.04|517.32|536
1746027300000|2025-04-30 15:35:00|525.95|520.23|525.42|519.7|526.09|520.37|524.3|518.58|525
1746027600000|2025-04-30 15:40:00|525.4|519.68|525.43|519.71|525.53|519.81|523.66|517.94|511
1746027900000|2025-04-30 15:45:00|525.47|519.75|524.24|518.52|525.65|519.93|523.83|518.11|310
1746028200000|2025-04-30 15:50:00|524.28|518.56|523.8|518.08|524.58|518.86|522.99|517.27|322
1746028500000|2025-04-30 15:55:00|523.78|518.06|522.99|517.27|523.78|518.06|522.24|516.52|318
1746028800000|2025-04-30 16:00:00|522.94|517.22|522.29|516.57|522.94|517.22|521.06|515.34|382
1746029100000|2025-04-30 16:05:00|522.33|516.61|520.9|515.18|522.73|517.01|520.9|515.18|445
1746029400000|2025-04-30 16:10:00|520.88|515.16|520.69|514.97|521.96|516.24|520.43|514.71|440
1746029700000|2025-04-30 16:15:00|520.67|514.95|520.79|515.07|521.32|515.6|519.96|514.24|454
1746030000000|2025-04-30 16:20:00|520.83|515.11|520.87|515.15|521.61|515.89|520.29|514.57|405
1746030300000|2025-04-30 16:25:00|520.89|515.17|522.02|516.3|522.04|516.32|519.55|513.83|504
1746030600000|2025-04-30 16:30:00|522.03|516.31|522.01|516.29|522.77|517.05|521.94|516.22|472
1746030900000|2025-04-30 16:35:00|521.99|516.27|525.06|519.34|525.11|519.39|521.3|515.58|425
1746031200000|2025-04-30 16:40:00|525.11|519.39|524.33|518.61|526.24|520.52|524.33|518.61|492
1746031500000|2025-04-30 16:45:00|524.34|518.62|525.07|519.35|525.63|519.91|524.28|518.56|601
1746031800000|2025-04-30 16:50:00|525.05|519.33|524.81|519.09|525.86|520.14|524.38|518.66|586
1746032100000|2025-04-30 16:55:00|524.94|519.22|525.52|519.8|525.74|520.02|524.66|518.94|354
1746032400000|2025-04-30 17:00:00|525.53|519.81|525.84|520.12|526.73|521.01|524.92|519.2|563
1746032700000|2025-04-30 17:05:00|525.91|520.19|524.1|518.38|525.98|520.26|523.9|518.18|547
1746033000000|2025-04-30 17:10:00|524.11|518.39|523.99|518.27|524.11|518.39|523.01|517.29|372
1746033300000|2025-04-30 17:15:00|524|518.28|524.65|518.93|525.42|519.7|524|518.28|511
1746033600000|2025-04-30 17:20:00|524.76|519.04|525.06|519.34|525.48|519.76|524.42|518.7|390
1746033900000|2025-04-30 17:25:00|525.12|519.4|526.63|520.91|526.88|521.16|524.88|519.16|429
1746034200000|2025-04-30 17:30:00|526.62|520.9|526.71|520.99|527.38|521.66|526.11|520.39|369
1746034500000|2025-04-30 17:35:00|526.61|520.89|527.05|521.33|528.44|522.72|526.38|520.66|501
1746034800000|2025-04-30 17:40:00|527.04|521.32|529.12|523.4|529.29|523.57|526.98|521.26|431
1746035100000|2025-04-30 17:45:00|529.11|523.39|527.9|522.18|529.28|523.56|527.73|522.01|586
1746035400000|2025-04-30 17:50:00|527.89|522.17|529.69|523.97|529.89|524.17|527.89|522.17|466
1746035700000|2025-04-30 17:55:00|529.67|523.95|529|523.28|529.82|524.1|528.52|522.8|411
1746036000000|2025-04-30 18:00:00|528.99|523.27|528.89|523.17|529.17|523.45|527.66|521.94|573
1746036300000|2025-04-30 18:05:00|528.9|523.18|530.81|525.09|532.06|526.34|528.26|522.54|644
1746036600000|2025-04-30 18:10:00|530.8|525.08|531.58|525.86|532.82|527.1|530.58|524.86|689
1746036900000|2025-04-30 18:15:00|531.53|525.81|531.94|526.22|532.88|527.16|531.04|525.32|703
1746037200000|2025-04-30 18:20:00|531.97|526.25|530.53|524.81|532.68|526.96|530.38|524.66|612
1746037500000|2025-04-30 18:25:00|530.52|524.8|529.87|524.15|531.41|525.69|529.87|524.15|557
1746037800000|2025-04-30 18:30:00|529.85|524.13|530.52|524.8|530.94|525.22|529.67|523.95|549
1746038100000|2025-04-30 18:35:00|530.51|524.79|529.52|523.8|530.91|525.19|529.21|523.49|479
1746038400000|2025-04-30 18:40:00|529.56|523.84|529.74|524.02|529.99|524.27|528.74|523.02|334
1746038700000|2025-04-30 18:45:00|529.73|524.01|531.33|525.61|531.51|525.79|529.39|523.67|394
1746039000000|2025-04-30 18:50:00|531.27|525.55|530.39|524.67|531.41|525.69|530.39|524.67|416
1746039300000|2025-04-30 18:55:00|530.3|524.58|529.35|523.63|530.8|525.08|529.24|523.52|359
1746039600000|2025-04-30 19:00:00|529.4|523.68|530|524.28|530.57|524.85|529.37|523.65|221
1746039900000|2025-04-30 19:05:00|529.98|524.26|530.1|524.38|530.87|525.15|529.41|523.69|310
1746040200000|2025-04-30 19:10:00|530.03|524.31|530.07|524.35|530.52|524.8|529.1|523.38|222
1746040500000|2025-04-30 19:15:00|530.08|524.36|528.76|523.04|530.41|524.69|528.75|523.03|346
1746040800000|2025-04-30 19:20:00|528.75|523.03|527.47|521.75|529.44|523.72|527.35|521.63|329
1746041100000|2025-04-30 19:25:00|527.36|521.64|526.55|520.83|527.41|521.69|525.91|520.19|232
1746041400000|2025-04-30 19:30:00|526.59|520.87|526.77|521.05|527.28|521.56|525.88|520.16|365
1746041700000|2025-04-30 19:35:00|526.78|521.06|527.66|521.94|528.79|523.07|526.78|521.06|311
1746042000000|2025-04-30 19:40:00|527.67|521.95|528.81|523.09|528.83|523.11|527.51|521.79|267
1746042300000|2025-04-30 19:45:00|528.78|523.06|530.2|524.48|530.35|524.63|528.66|522.94|310
1746042600000|2025-04-30 19:50:00|530.22|524.5|530.97|525.25|531.51|525.79|530.15|524.43|350
1746042900000|2025-04-30 19:55:00|530.99|525.27|530.3|524.58|532.3|526.58|530.16|524.44|435
1746043200000|2025-04-30 20:00:00|530.29|524.57|531.95|526.23|532.69|526.97|529.8|524.08|691
1746043500000|2025-04-30 20:05:00|531.93|526.21|533.41|527.69|534.06|528.34|531.65|525.93|636
1746043800000|2025-04-30 20:10:00|533.49|527.77|536.49|530.77|536.49|530.77|533.46|527.74|631
1746044100000|2025-04-30 20:15:00|536.9|531.18|536.65|530.93|537.89|532.17|535.7|529.98|629
1746044400000|2025-04-30 20:20:00|536.64|530.92|537.63|531.91|537.74|532.02|536.41|530.69|521
1746044700000|2025-04-30 20:25:00|537.64|531.92|537.63|531.91|538.29|532.57|537.01|531.29|392
1746045000000|2025-04-30 20:30:00|537.65|531.93|538.24|532.52|539.46|533.74|537.02|531.3|620
1746045300000|2025-04-30 20:35:00|538.25|532.53|536.57|530.85|538.72|533|536.49|530.77|444
1746045600000|2025-04-30 20:40:00|536.55|530.83|536.26|530.54|537.12|531.4|535.66|529.94|437
1746045900000|2025-04-30 20:45:00|536.24|530.52|535.53|529.81|536.42|530.7|535.22|529.5|452
1746046200000|2025-04-30 20:50:00|535.54|529.82|535.22|529.5|536.64|530.92|535.22|529.5|334
1746046500000|2025-04-30 20:55:00|535.34|529.62|535.28|529.56|535.56|529.84|534.48|528.76|332
1746046800000|2025-04-30 21:00:00|535.27|529.55|535.67|529.95|536.02|530.3|535.03|529.31|296
1746047100000|2025-04-30 21:05:00|535.57|529.85|536|530.28|537.28|531.56|535.55|529.83|331
1746047400000|2025-04-30 21:10:00|536.01|530.29|534.97|529.25|536.06|530.34|533.72|528|232
1746047700000|2025-04-30 21:15:00|534.95|529.23|536.42|530.7|536.44|530.72|534.95|529.23|220
1746048000000|2025-04-30 21:20:00|536.43|530.71|536.38|530.66|536.53|530.81|536.21|530.49|99
1746048300000|2025-04-30 21:25:00|536.37|530.65|536.99|531.27|537.03|531.31|535.93|530.21|138
1746048600000|2025-04-30 21:30:00|537|531.28|535.21|529.49|537|531.28|535.21|529.49|128
1746048900000|2025-04-30 21:35:00|535.12|529.4|536.17|530.45|536.53|530.81|535.12|529.4|127
1746049200000|2025-04-30 21:40:00|536.16|530.44|535.84|530.12|536.63|530.91|535.77|530.05|162
1746049500000|2025-04-30 21:45:00|535.78|530.06|535.89|530.17|536.18|530.46|535.76|530.04|108
1746049800000|2025-04-30 21:50:00|535.9|530.18|534.59|528.87|535.91|530.19|534.59|528.87|91
1746050100000|2025-04-30 21:55:00|534.56|528.84|533.15|527.43|534.56|528.84|532.12|526.4|245
1746050400000|2025-04-30 22:00:00|533.16|527.44|534.79|529.07|535.22|529.5|533.11|527.39|452
1746050700000|2025-04-30 22:05:00|534.81|529.09|535.22|529.5|535.61|529.89|534.37|528.65|341
1746051000000|2025-04-30 22:10:00|535.2|529.48|534.11|528.39|535.3|529.58|533.75|528.03|257
1746051300000|2025-04-30 22:15:00|534.1|528.38|533.9|528.18|534.45|528.73|533.68|527.96|284
1746051600000|2025-04-30 22:20:00|533.89|528.17|532.97|527.25|534.1|528.38|532.89|527.17|195
1746051900000|2025-04-30 22:25:00|532.98|527.26|531.88|526.16|533.15|527.43|531.84|526.12|162
1746052200000|2025-04-30 22:30:00|531.9|526.18|531.98|526.26|532.53|526.81|531.55|525.83|271
1746052500000|2025-04-30 22:35:00|531.87|526.15|531.39|525.67|531.91|526.19|531.31|525.59|159
1746052800000|2025-04-30 22:40:00|531.41|525.69|531.64|525.92|532.19|526.47|531.41|525.69|179
1746053100000|2025-04-30 22:45:00|531.62|525.9|530.54|524.82|531.62|525.9|530.27|524.55|250
1746053400000|2025-04-30 22:50:00|530.51|524.79|530.62|524.9|531.1|525.38|530.15|524.43|235
1746053700000|2025-04-30 22:55:00|530.65|524.93|531.19|525.47|531.55|525.83|530.65|524.93|183
1746054000000|2025-04-30 23:00:00|531.2|525.48|531.08|525.36|531.67|525.95|530.69|524.97|274
1746054300000|2025-04-30 23:05:00|531.09|525.37|531.79|526.07|532.88|527.16|531.09|525.37|249
1746054600000|2025-04-30 23:10:00|531.77|526.05|532.27|526.55|532.85|527.13|531.77|526.05|230
1746054900000|2025-04-30 23:15:00|532.26|526.54|530.98|525.26|532.31|526.59|530.71|524.99|322
1746055200000|2025-04-30 23:20:00|530.99|525.27|531.17|525.45|531.22|525.5|530.41|524.69|186
1746055500000|2025-04-30 23:25:00|531.16|525.44|531.32|525.6|531.9|526.18|531.03|525.31|176
1746055800000|2025-04-30 23:30:00|531.23|525.51|531.86|526.14|531.87|526.15|530.82|525.1|206
1746056100000|2025-04-30 23:35:00|531.89|526.17|531.38|525.66|531.89|526.17|530.76|525.04|224
1746056400000|2025-04-30 23:40:00|531.53|525.81|530.24|524.52|531.53|525.81|530.24|524.52|181
1746056700000|2025-04-30 23:45:00|530.21|524.49|530.32|524.6|530.35|524.63|529.55|523.83|179
1746057000000|2025-04-30 23:50:00|530.3|524.58|530.72|525|531.28|525.56|530.3|524.58|207
1746057300000|2025-04-30 23:55:00|530.64|524.92|530.51|524.79|530.98|525.26|530.3|524.58|132
1746057600000|2025-05-01 00:00:00|530.63|524.91|533.4|527.68|533.49|527.77|530.63|524.91|383
1746057900000|2025-05-01 00:05:00|533.39|527.67|533.47|527.75|533.59|527.87|532.76|527.04|351
1746058200000|2025-05-01 00:10:00|533.49|527.77|534.44|528.72|535.29|529.57|533.43|527.71|268
1746058500000|2025-05-01 00:15:00|534.45|528.73|533.81|528.09|535.01|529.29|533.6|527.88|234
1746058800000|2025-05-01 00:20:00|533.77|528.05|534.46|528.74|534.82|529.1|533.77|528.05|232
1746059100000|2025-05-01 00:25:00|534.44|528.72|533.23|527.51|534.78|529.06|533.23|527.51|206
1746059400000|2025-05-01 00:30:00|533.18|527.46|533.8|528.08|533.86|528.14|532.6|526.88|249
1746059700000|2025-05-01 00:35:00|533.79|528.07|533.85|528.13|534.58|528.86|533.15|527.43|287
1746060000000|2025-05-01 00:40:00|533.88|528.16|534.34|528.62|534.71|528.99|533.81|528.09|163
1746060300000|2025-05-01 00:45:00|534.28|528.56|536.3|530.58|537.77|532.05|534.23|528.51|236
1746060600000|2025-05-01 00:50:00|536.31|530.59|535.46|529.74|536.32|530.6|535.43|529.71|396
1746060900000|2025-05-01 00:55:00|535.47|529.75|534.7|528.98|535.48|529.76|534.28|528.56|474
1746061200000|2025-05-01 01:00:00|534.69|528.97|536.87|531.15|537.01|531.29|534.56|528.84|479
1746061500000|2025-05-01 01:05:00|536.95|531.23|537.49|531.77|538.31|532.59|536.44|530.72|295
1746061800000|2025-05-01 01:10:00|537.48|531.76|537.19|531.47|537.91|532.19|537|531.28|219
1746062100000|2025-05-01 01:15:00|537.12|531.4|538.39|532.67|539.24|533.52|536.83|531.11|325
1746062400000|2025-05-01 01:20:00|538.4|532.68|537.32|531.6|539.53|533.81|537.32|531.6|280
1746062700000|2025-05-01 01:25:00|537.18|531.46|535.99|530.27|537.18|531.46|535.98|530.26|174
1746063000000|2025-05-01 01:30:00|536|530.28|536.76|531.04|536.99|531.27|535.82|530.1|209
1746063300000|2025-05-01 01:35:00|536.77|531.05|535.83|530.11|537.56|531.84|535.83|530.11|268
1746063600000|2025-05-01 01:40:00|535.82|530.1|536.16|530.44|536.31|530.59|535.07|529.35|242
1746063900000|2025-05-01 01:45:00|536.14|530.42|534.39|528.67|536.14|530.42|534.39|528.67|160
1746064200000|2025-05-01 01:50:00|534.38|528.66|536.07|530.35|536.07|530.35|534.34|528.62|236
1746064500000|2025-05-01 01:55:00|536.16|530.44|537.72|532|537.72|532|536.15|530.43|282
1746064800000|2025-05-01 02:00:00|537.67|531.95|536.82|531.1|538.21|532.49|536.19|530.47|283
1746065100000|2025-05-01 02:05:00|536.75|531.03|538.39|532.67|539.2|533.48|536.55|530.83|404
1746065400000|2025-05-01 02:10:00|538.37|532.65|536.02|530.3|539.11|533.39|535.95|530.23|288
1746065700000|2025-05-01 02:15:00|536.03|530.31|537.78|532.06|537.87|532.15|536.03|530.31|273
1746066000000|2025-05-01 02:20:00|537.79|532.07|536.64|530.92|537.93|532.21|536.43|530.71|221
1746066300000|2025-05-01 02:25:00|536.65|530.93|536.93|531.21|537.68|531.96|536.2|530.48|230
1746066600000|2025-05-01 02:30:00|536.92|531.2|535.7|529.98|537.03|531.31|535.65|529.93|240
1746066900000|2025-05-01 02:35:00|535.71|529.99|536.83|531.11|537.4|531.68|535.64|529.92|222
1746067200000|2025-05-01 02:40:00|536.84|531.12|535.85|530.13|537.4|531.68|535.37|529.65|255
1746067500000|2025-05-01 02:45:00|535.84|530.12|534.81|529.09|535.94|530.22|534.71|528.99|299
1746067800000|2025-05-01 02:50:00|534.8|529.08|533.87|528.15|535.22|529.5|533.8|528.08|161
1746068100000|2025-05-01 02:55:00|533.88|528.16|533.34|527.62|534.26|528.54|533.32|527.6|193
1746068400000|2025-05-01 03:00:00|533.36|527.64|534.46|528.74|534.54|528.82|533.16|527.44|143
1746068700000|2025-05-01 03:05:00|534.45|528.73|534.06|528.34|535|529.28|534.03|528.31|165
1746069000000|2025-05-01 03:10:00|534.05|528.33|533.13|527.41|535.17|529.45|533.12|527.4|227
1746069300000|2025-05-01 03:15:00|533.16|527.44|532.54|526.82|533.73|528.01|532.47|526.75|254
1746069600000|2025-05-01 03:20:00|532.46|526.74|533.13|527.41|533.37|527.65|532.44|526.72|225
1746069900000|2025-05-01 03:25:00|533.09|527.37|533.6|527.88|533.69|527.97|533.04|527.32|136
1746070200000|2025-05-01 03:30:00|533.59|527.87|533.13|527.41|534.24|528.52|532.53|526.81|277
1746070500000|2025-05-01 03:35:00|533.12|527.4|533.53|527.81|534.35|528.63|533.12|527.4|193
1746070800000|2025-05-01 03:40:00|533.54|527.82|533.3|527.58|533.77|528.05|532.69|526.97|242
1746071100000|2025-05-01 03:45:00|533.25|527.53|532.2|526.48|533.26|527.54|531.8|526.08|221
1746071400000|2025-05-01 03:50:00|532.19|526.47|531.41|525.69|532.55|526.83|531.12|525.4|218
1746071700000|2025-05-01 03:55:00|531.4|525.68|531.16|525.44|531.57|525.85|530.94|525.22|152
1746072000000|2025-05-01 04:00:00|531.06|525.34|530.5|524.78|531.51|525.79|530.25|524.53|266
1746072300000|2025-05-01 04:05:00|530.51|524.79|530.91|525.19|531.64|525.92|530.42|524.7|303
1746072600000|2025-05-01 04:10:00|530.99|525.27|531.16|525.44|531.85|526.13|530.62|524.9|140
1746072900000|2025-05-01 04:15:00|531.06|525.34|529.31|523.59|531.09|525.37|529.26|523.54|256
1746073200000|2025-05-01 04:20:00|529.33|523.61|529.07|523.35|530.17|524.45|527.61|521.89|338
1746073500000|2025-05-01 04:25:00|529.04|523.32|528.03|522.31|529.09|523.37|527.88|522.16|174
1746073800000|2025-05-01 04:30:00|528.04|522.32|527.9|522.18|528.46|522.74|527.55|521.83|282
1746074100000|2025-05-01 04:35:00|527.89|522.17|528.3|522.58|528.8|523.08|527.62|521.9|213
1746074400000|2025-05-01 04:40:00|528.29|522.57|528.41|522.69|528.75|523.03|528.05|522.33|152
1746074700000|2025-05-01 04:45:00|528.44|522.72|528.65|522.93|528.87|523.15|528.12|522.4|226
1746075000000|2025-05-01 04:50:00|528.59|522.87|528.84|523.12|529.1|523.38|527.98|522.26|164
1746075300000|2025-05-01 04:55:00|528.85|523.13|529.68|523.96|529.97|524.25|528.85|523.13|173
1746075600000|2025-05-01 05:00:00|529.77|524.05|529.5|523.78|530.34|524.62|529.05|523.33|256
1746075900000|2025-05-01 05:05:00|529.46|523.74|530.4|524.68|530.41|524.69|528.93|523.21|209
1746076200000|2025-05-01 05:10:00|530.45|524.73|530.56|524.84|530.92|525.2|530.44|524.72|128
1746076500000|2025-05-01 05:15:00|530.57|524.85|530.73|525.01|531.7|525.98|530.56|524.84|141
1746076800000|2025-05-01 05:20:00|530.74|525.02|531.04|525.32|531.37|525.65|530.71|524.99|187
1746077100000|2025-05-01 05:25:00|531.05|525.33|531.31|525.59|531.35|525.63|530.69|524.97|135
1746077400000|2025-05-01 05:30:00|531.32|525.6|531.64|525.92|531.64|525.92|530.7|524.98|175
1746077700000|2025-05-01 05:35:00|531.65|525.93|531.6|525.88|532.43|526.71|531.56|525.84|213
1746078000000|2025-05-01 05:40:00|531.61|525.89|533.11|527.39|533.61|527.89|531.49|525.77|264
1746078300000|2025-05-01 05:45:00|533.08|527.36|532.95|527.23|534.39|528.67|532.34|526.62|282
1746078600000|2025-05-01 05:50:00|532.94|527.22|532.25|526.53|532.94|527.22|532.22|526.5|201
1746078900000|2025-05-01 05:55:00|532.31|526.59|532.62|526.9|532.72|527|531.9|526.18|192
1746079200000|2025-05-01 06:00:00|532.61|526.89|532.45|526.73|533.04|527.32|532.17|526.45|288
1746079500000|2025-05-01 06:05:00|532.44|526.72|531.07|525.35|532.45|526.73|530.91|525.19|218
1746079800000|2025-05-01 06:10:00|531.08|525.36|529.97|524.25|531.24|525.52|529.67|523.95|162
1746080100000|2025-05-01 06:15:00|529.98|524.26|529.63|523.91|530.52|524.8|528.94|523.22|323
1746080400000|2025-05-01 06:20:00|529.59|523.87|528.99|523.27|529.89|524.17|528.99|523.27|214
1746080700000|2025-05-01 06:25:00|528.96|523.24|529.13|523.41|529.44|523.72|528.75|523.03|201
1746081000000|2025-05-01 06:30:00|529.17|523.45|529.05|523.33|529.55|523.83|528.36|522.64|208
1746081300000|2025-05-01 06:35:00|529.02|523.3|528.46|522.74|529.44|523.72|527.93|522.21|204
1746081600000|2025-05-01 06:40:00|528.45|522.73|527.76|522.04|528.58|522.86|527.38|521.66|178
1746081900000|2025-05-01 06:45:00|527.73|522.01|527.84|522.12|528.21|522.49|527.06|521.34|287
1746082200000|2025-05-01 06:50:00|527.83|522.11|528.4|522.68|529.46|523.74|527.55|521.83|330
1746082500000|2025-05-01 06:55:00|528.41|522.69|528.5|522.78|528.76|523.04|528.09|522.37|189
1746082800000|2025-05-01 07:00:00|528.49|522.77|527.7|521.98|528.49|522.77|526.97|521.25|192
1746083100000|2025-05-01 07:05:00|527.68|521.96|528.33|522.61|528.71|522.99|527.52|521.8|195
1746083400000|2025-05-01 07:10:00|528.32|522.6|528.41|522.69|528.76|523.04|527.91|522.19|333
1746083700000|2025-05-01 07:15:00|528.44|522.72|527.46|521.74|528.44|522.72|527.22|521.5|414
1746084000000|2025-05-01 07:20:00|527.47|521.75|529.34|523.62|529.47|523.75|527.47|521.75|340
1746084300000|2025-05-01 07:25:00|529.2|523.48|530.68|524.96|530.87|525.15|529.2|523.48|265
1746084600000|2025-05-01 07:30:00|530.67|524.95|530.62|524.9|530.94|525.22|530.33|524.61|216
1746084900000|2025-05-01 07:35:00|530.7|524.98|530.43|524.71|531.19|525.47|530.32|524.6|158
1746085200000|2025-05-01 07:40:00|530.44|524.72|530.07|524.35|530.73|525.01|529.94|524.22|147
1746085500000|2025-05-01 07:45:00|530.04|524.32|530.04|524.32|530.65|524.93|529.7|523.98|181
1746085800000|2025-05-01 07:50:00|530.02|524.3|529.6|523.88|530.54|524.82|529.57|523.85|151
1746086100000|2025-05-01 07:55:00|529.61|523.89|529.3|523.58|530|524.28|529.3|523.58|119
1746086400000|2025-05-01 08:00:00|529.29|523.57|529.14|523.42|530.56|524.84|529.14|523.42|253
1746086700000|2025-05-01 08:05:00|529.13|523.41|528.49|522.77|529.25|523.53|528.4|522.68|151
1746087000000|2025-05-01 08:10:00|528.48|522.76|530.01|524.29|530.24|524.52|528.48|522.76|191
1746087300000|2025-05-01 08:15:00|529.94|524.22|532.12|526.4|532.31|526.59|529.86|524.14|343
1746087600000|2025-05-01 08:20:00|532.11|526.39|532.04|526.32|532.96|527.24|531.98|526.26|218
1746087900000|2025-05-01 08:25:00|532.08|526.36|532.68|526.96|532.86|527.14|531.54|525.82|203
1746088200000|2025-05-01 08:30:00|532.65|526.93|533.39|527.67|533.65|527.93|531.79|526.07|288
1746088500000|2025-05-01 08:35:00|533.38|527.66|532.18|526.46|533.48|527.76|531.93|526.21|292
1746088800000|2025-05-01 08:40:00|532.27|526.55|531.43|525.71|532.27|526.55|531.43|525.71|218
1746089100000|2025-05-01 08:45:00|531.35|525.63|531.83|526.11|532.03|526.31|530.97|525.25|99
1746089400000|2025-05-01 08:50:00|531.84|526.12|533.21|527.49|533.36|527.64|531.84|526.12|173
1746089700000|2025-05-01 08:55:00|533.28|527.56|533.39|527.67|533.6|527.88|533.19|527.47|136
1746090000000|2025-05-01 09:00:00|533.41|527.69|532.71|526.99|533.67|527.95|532.63|526.91|187
1746090300000|2025-05-01 09:05:00|532.74|527.02|532.76|527.04|533.46|527.74|532.74|527.02|142
1746090600000|2025-05-01 09:10:00|532.69|526.97|532.97|527.25|533.16|527.44|532.38|526.66|104
1746090900000|2025-05-01 09:15:00|532.94|527.22|532.42|526.7|533.31|527.59|532.21|526.49|173
1746091200000|2025-05-01 09:20:00|532.43|526.71|533.27|527.55|533.71|527.99|532.3|526.58|242
1746091500000|2025-05-01 09:25:00|533.28|527.56|532.37|526.65|533.51|527.79|532.07|526.35|264
1746091800000|2025-05-01 09:30:00|532.29|526.57|532.31|526.59|532.56|526.84|531.69|525.97|212
1746092100000|2025-05-01 09:35:00|532.33|526.61|532.84|527.12|533.45|527.73|531.88|526.16|315
1746092400000|2025-05-01 09:40:00|532.87|527.15|531.74|526.02|532.89|527.17|531.58|525.86|215
1746092700000|2025-05-01 09:45:00|531.78|526.06|532|526.28|532.32|526.6|531.4|525.68|169
1746093000000|2025-05-01 09:50:00|532.03|526.31|532.95|527.23|533.22|527.5|531.82|526.1|456
1746093300000|2025-05-01 09:55:00|533.01|527.29|531.47|525.75|533.48|527.76|531.47|525.75|316
1746093600000|2025-05-01 10:00:00|531.38|525.66|531.5|525.78|532.12|526.4|531.37|525.65|296
1746093900000|2025-05-01 10:05:00|531.55|525.83|531.89|526.17|532.87|527.15|531.55|525.83|261
1746094200000|2025-05-01 10:10:00|531.88|526.16|532.13|526.41|532.38|526.66|531.39|525.67|201
1746094500000|2025-05-01 10:15:00|532.14|526.42|536|530.28|536.08|530.36|532.14|526.42|481
1746094800000|2025-05-01 10:20:00|535.99|530.27|537.32|531.6|538.17|532.45|535.98|530.26|741
1746095100000|2025-05-01 10:25:00|537.38|531.66|540.78|535.06|541.29|535.57|537.35|531.63|508
1746095400000|2025-05-01 10:30:00|540.81|535.09|538.47|532.75|541.46|535.74|538.44|532.72|630
1746095700000|2025-05-01 10:35:00|538.46|532.74|538.35|532.63|539.09|533.37|537.56|531.84|569
1746096000000|2025-05-01 10:40:00|538.43|532.71|539.44|533.72|539.45|533.73|538.2|532.48|316
1746096300000|2025-05-01 10:45:00|539.46|533.74|537.41|531.69|539.49|533.77|537.34|531.62|329
1746096600000|2025-05-01 10:50:00|537.4|531.68|539.57|533.85|539.58|533.86|537.35|531.63|361
1746096900000|2025-05-01 10:55:00|539.53|533.81|541.07|535.35|541.12|535.4|539.24|533.52|377
1746097200000|2025-05-01 11:00:00|541.08|535.36|542.22|536.5|543.1|537.38|541.06|535.34|636
1746097500000|2025-05-01 11:05:00|542.18|536.46|539.62|533.9|542.41|536.69|539.48|533.76|460
1746097800000|2025-05-01 11:10:00|539.58|533.86|539.74|534.02|540.69|534.97|539.34|533.62|259
1746098100000|2025-05-01 11:15:00|539.75|534.03|539.14|533.42|540.08|534.36|538.64|532.92|317
1746098400000|2025-05-01 11:20:00|539.13|533.41|538.3|532.58|539.25|533.53|537.45|531.73|317
1746098700000|2025-05-01 11:25:00|538.31|532.59|536.96|531.24|538.33|532.61|536.47|530.75|281
1746099000000|2025-05-01 11:30:00|536.97|531.25|536.59|530.87|538.36|532.64|535.84|530.12|323
1746099300000|2025-05-01 11:35:00|536.88|531.16|537.24|531.52|537.37|531.65|536.65|530.93|200
1746099600000|2025-05-01 11:40:00|537.23|531.51|538.07|532.35|538.13|532.41|537.13|531.41|207
1746099900000|2025-05-01 11:45:00|538.12|532.4|540.56|534.84|540.59|534.87|537.95|532.23|318
1746100200000|2025-05-01 11:50:00|540.58|534.86|539.39|533.67|541.31|535.59|539.38|533.66|328
1746100500000|2025-05-01 11:55:00|539.32|533.6|539.17|533.45|539.64|533.92|538.88|533.16|244
1746100800000|2025-05-01 12:00:00|539.13|533.41|538.6|532.88|539.18|533.46|538.03|532.31|291
1746101100000|2025-05-01 12:05:00|538.58|532.86|540.18|534.46|540.22|534.5|537.94|532.22|329
1746101400000|2025-05-01 12:10:00|540.23|534.51|540.3|534.58|541.3|535.58|539.95|534.23|347
1746101700000|2025-05-01 12:15:00|540.29|534.57|537.57|531.85|540.72|535|537.54|531.82|463
1746102000000|2025-05-01 12:20:00|537.72|532|540.27|534.55|540.3|534.58|537.68|531.96|283
1746102300000|2025-05-01 12:25:00|540.24|534.52|537.88|532.16|540.36|534.64|537.77|532.05|290
1746102600000|2025-05-01 12:30:00|537.85|532.13|538.76|533.04|538.94|533.22|536.58|530.86|490
1746102900000|2025-05-01 12:35:00|538.77|533.05|539.55|533.83|539.75|534.03|538.51|532.79|281
1746103200000|2025-05-01 12:40:00|539.56|533.84|540.08|534.36|541.12|535.4|539.53|533.81|270
1746103500000|2025-05-01 12:45:00|540.09|534.37|541.37|535.65|541.37|535.65|539.42|533.7|408
1746103800000|2025-05-01 12:50:00|541.35|535.63|542.67|536.95|542.68|536.96|540.55|534.83|353
1746104100000|2025-05-01 12:55:00|542.65|536.93|542.43|536.71|543.05|537.33|542.01|536.29|247
1746104400000|2025-05-01 13:00:00|542.37|536.65|540.77|535.05|542.37|536.65|540.09|534.37|358
1746104700000|2025-05-01 13:05:00|540.76|535.04|540.9|535.18|541.6|535.88|540.35|534.63|302
1746105000000|2025-05-01 13:10:00|540.91|535.19|541.28|535.56|541.76|536.04|540.76|535.04|245
1746105300000|2025-05-01 13:15:00|541.32|535.6|541.07|535.35|541.66|535.94|540.17|534.45|414
1746105600000|2025-05-01 13:20:00|541.08|535.36|541.95|536.23|542.23|536.51|540.88|535.16|352
1746105900000|2025-05-01 13:25:00|541.94|536.22|541.98|536.26|542.1|536.38|540.55|534.83|357
1746106200000|2025-05-01 13:30:00|542.07|536.35|539.03|533.31|542.13|536.41|539|533.28|734
1746106500000|2025-05-01 13:35:00|538.96|533.24|536.71|530.99|539.45|533.73|536.37|530.65|729
1746106800000|2025-05-01 13:40:00|536.7|530.98|536.44|530.72|537.37|531.65|534.09|528.37|668
1746107100000|2025-05-01 13:45:00|536.43|530.71|537.33|531.61|538.06|532.34|534.02|528.3|706
1746107400000|2025-05-01 13:50:00|537.34|531.62|535.17|529.45|537.85|532.13|534.92|529.2|670
1746107700000|2025-05-01 13:55:00|535.16|529.44|532.53|526.81|535.18|529.46|532.32|526.6|716
1746108000000|2025-05-01 14:00:00|532.49|526.77|535.01|529.29|535.5|529.78|532.49|526.77|832
1746108300000|2025-05-01 14:05:00|535|529.28|535.07|529.35|536.58|530.86|534.15|528.43|718
1746108600000|2025-05-01 14:10:00|535.05|529.33|536.44|530.72|536.54|530.82|534.3|528.58|645
1746108900000|2025-05-01 14:15:00|536.49|530.77|536.25|530.53|537.96|532.24|536.25|530.53|598
1746109200000|2025-05-01 14:20:00|536.22|530.5|536.23|530.51|537.5|531.78|535.88|530.16|550
1746109500000|2025-05-01 14:25:00|536.28|530.56|537.01|531.29|537.09|531.37|535.51|529.79|434
1746109800000|2025-05-01 14:30:00|537.09|531.37|536.17|530.45|537.5|531.78|535.03|529.31|550
1746110100000|2025-05-01 14:35:00|536.18|530.46|537.5|531.78|538.33|532.61|535.97|530.25|501
1746110400000|2025-05-01 14:40:00|537.47|531.75|537.09|531.37|538.95|533.23|537.09|531.37|489
1746110700000|2025-05-01 14:45:00|537.07|531.35|538.84|533.12|538.94|533.22|536.62|530.9|331
1746111000000|2025-05-01 14:50:00|538.86|533.14|540.73|535.01|540.9|535.18|538.57|532.85|432
1746111300000|2025-05-01 14:55:00|540.71|534.99|542.54|536.82|543.2|537.48|540.32|534.6|516
1746111600000|2025-05-01 15:00:00|542.55|536.83|541.47|535.75|543.13|537.41|540.96|535.24|627
1746111900000|2025-05-01 15:05:00|541.44|535.72|541.63|535.91|542.42|536.7|540.47|534.75|594
1746112200000|2025-05-01 15:10:00|541.71|535.99|545.23|539.51|545.72|540|541.69|535.97|859
1746112500000|2025-05-01 15:15:00|545.22|539.5|543.24|537.52|545.7|539.98|542.94|537.22|737
1746112800000|2025-05-01 15:20:00|543.25|537.53|542.97|537.25|544.35|538.63|542.39|536.67|652
1746113100000|2025-05-01 15:25:00|542.96|537.24|543.34|537.62|544.46|538.74|542.59|536.87|594
1746113400000|2025-05-01 15:30:00|543.35|537.63|541.17|535.45|544.12|538.4|540.81|535.09|624
1746113700000|2025-05-01 15:35:00|541.14|535.42|542.3|536.58|542.73|537.01|540.84|535.12|527
1746114000000|2025-05-01 15:40:00|542.12|536.4|539.73|534.01|542.52|536.8|539.43|533.71|410
1746114300000|2025-05-01 15:45:00|539.69|533.97|538.82|533.1|541.02|535.3|538.63|532.91|421
1746114600000|2025-05-01 15:50:00|538.84|533.12|537.61|531.89|539.17|533.45|537.58|531.86|365
1746114900000|2025-05-01 15:55:00|537.57|531.85|537.67|531.95|538.14|532.42|536.72|531|377
1746115200000|2025-05-01 16:00:00|537.66|531.94|539.94|534.22|540.13|534.41|537.66|531.94|464
1746115500000|2025-05-01 16:05:00|539.96|534.24|541.85|536.13|541.86|536.14|539.63|533.91|359
1746115800000|2025-05-01 16:10:00|541.86|536.14|541.26|535.54|542.47|536.75|541.14|535.42|386
1746116100000|2025-05-01 16:15:00|541.19|535.47|539.4|533.68|541.19|535.47|538.49|532.77|397
1746116400000|2025-05-01 16:20:00|539.39|533.67|539.16|533.44|539.89|534.17|539.05|533.33|371
1746116700000|2025-05-01 16:25:00|539.2|533.48|540.44|534.72|541.22|535.5|539.1|533.38|325
1746117000000|2025-05-01 16:30:00|540.43|534.71|542.51|536.79|542.51|536.79|539.85|534.13|423
1746117300000|2025-05-01 16:35:00|542.52|536.8|544.67|538.95|544.7|538.98|541.86|536.14|392
1746117600000|2025-05-01 16:40:00|544.64|538.92|544.61|538.89|544.69|538.97|543.24|537.52|348
1746117900000|2025-05-01 16:45:00|544.6|538.88|541.86|536.14|545.45|539.73|541.46|535.74|425
1746118200000|2025-05-01 16:50:00|541.94|536.22|541.35|535.63|542.23|536.51|540.48|534.76|451
1746118500000|2025-05-01 16:55:00|541.34|535.62|540.52|534.8|542.06|536.34|540.46|534.74|283
1746118800000|2025-05-01 17:00:00|540.46|534.74|543.95|538.23|544.78|539.06|540.37|534.65|448
1746119100000|2025-05-01 17:05:00|543.97|538.25|544.02|538.3|544.41|538.69|542.88|537.16|393
1746119400000|2025-05-01 17:10:00|543.8|538.08|543|537.28|543.87|538.15|542.46|536.74|240
1746119700000|2025-05-01 17:15:00|543.02|537.3|544.96|539.24|545.55|539.83|542.95|537.23|361
1746120000000|2025-05-01 17:20:00|545.07|539.35|544.64|538.92|546.28|540.56|544.56|538.84|364
1746120300000|2025-05-01 17:25:00|544.72|539|543.03|537.31|544.85|539.13|542.78|537.06|504
1746120600000|2025-05-01 17:30:00|543.04|537.32|542.91|537.19|543.66|537.94|542.54|536.82|336
1746120900000|2025-05-01 17:35:00|542.99|537.27|543.13|537.41|545.15|539.43|542.18|536.46|739
1746121200000|2025-05-01 17:40:00|542.96|537.24|543.39|537.67|543.47|537.75|542.12|536.4|647
1746121500000|2025-05-01 17:45:00|543.4|537.68|543.98|538.26|543.98|538.26|542.54|536.82|554
1746121800000|2025-05-01 17:50:00|543.97|538.25|542.85|537.13|545.78|540.06|541.69|535.97|619
1746122100000|2025-05-01 17:55:00|542.93|537.21|543.36|537.64|543.58|537.86|541.44|535.72|328
1746122400000|2025-05-01 18:00:00|543.25|537.53|542.04|536.32|544.07|538.35|541.7|535.98|469
1746122700000|2025-05-01 18:05:00|542.05|536.33|543.93|538.21|544.2|538.48|542.01|536.29|220
1746123000000|2025-05-01 18:10:00|543.94|538.22|542.94|537.22|545.65|539.93|542.94|537.22|256
1746123300000|2025-05-01 18:15:00|542.7|536.98|543.23|537.51|543.37|537.65|542.03|536.31|363
1746123600000|2025-05-01 18:20:00|543.24|537.52|540.9|535.18|543.24|537.52|540.84|535.12|445
1746123900000|2025-05-01 18:25:00|540.91|535.19|539.54|533.82|541.01|535.29|539.18|533.46|327
1746124200000|2025-05-01 18:30:00|539.53|533.81|540.1|534.38|540.44|534.72|538.77|533.05|337
1746124500000|2025-05-01 18:35:00|540.18|534.46|540.29|534.57|540.72|535|539.23|533.51|268
1746124800000|2025-05-01 18:40:00|540.31|534.59|540.41|534.69|540.89|535.17|539.54|533.82|249
1746125100000|2025-05-01 18:45:00|540.44|534.72|542.28|536.56|542.65|536.93|540.44|534.72|339
1746125400000|2025-05-01 18:50:00|542.18|536.46|542.7|536.98|542.91|537.19|542.01|536.29|220
1746125700000|2025-05-01 18:55:00|542.69|536.97|543.71|537.99|543.71|537.99|542.69|536.97|200
1746126000000|2025-05-01 19:00:00|543.72|538|542.85|537.13|543.83|538.11|542.27|536.55|333
1746126300000|2025-05-01 19:05:00|542.81|537.09|541.25|535.53|542.83|537.11|541.2|535.48|257
1746126600000|2025-05-01 19:10:00|541.14|535.42|539.99|534.27|541.28|535.56|539.29|533.57|303
1746126900000|2025-05-01 19:15:00|539.98|534.26|540.9|535.18|540.98|535.26|539.33|533.61|297
1746127200000|2025-05-01 19:20:00|540.89|535.17|539.93|534.21|541.42|535.7|539.92|534.2|314
1746127500000|2025-05-01 19:25:00|540.02|534.3|540.68|534.96|540.76|535.04|539.93|534.21|202
1746127800000|2025-05-01 19:30:00|540.67|534.95|540.36|534.64|541.16|535.44|540.12|534.4|260
1746128100000|2025-05-01 19:35:00|540.44|534.72|540.6|534.88|541.14|535.42|539.9|534.18|267
1746128400000|2025-05-01 19:40:00|540.62|534.9|539.12|533.4|540.79|535.07|539.1|533.38|161
1746128700000|2025-05-01 19:45:00|539.11|533.39|540.46|534.74|540.5|534.78|538.92|533.2|247
1746129000000|2025-05-01 19:50:00|540.47|534.75|539.73|534.01|540.49|534.77|538.29|532.57|283
1746129300000|2025-05-01 19:55:00|539.72|534|537.87|532.15|539.72|534|537.04|531.32|338
1746129600000|2025-05-01 20:00:00|537.88|532.16|536.44|530.72|538.37|532.65|536.06|530.34|503
1746129900000|2025-05-01 20:05:00|536.45|530.73|537.74|532.02|538.05|532.33|536.44|530.72|467
1746130200000|2025-05-01 20:10:00|537.64|531.92|541.03|535.31|541.06|535.34|537.28|531.56|367
1746130500000|2025-05-01 20:15:00|541.04|535.32|540.82|535.1|542.1|536.38|540.77|535.05|360
1746130800000|2025-05-01 20:20:00|540.83|535.11|540.59|534.87|541.16|535.44|540.23|534.51|322
1746131100000|2025-05-01 20:25:00|540.63|534.91|540.13|534.41|541.2|535.48|539.94|534.22|266
1746131400000|2025-05-01 20:30:00|540.14|534.42|539.01|533.29|540.64|534.92|538.69|532.97|423
1746131700000|2025-05-01 20:35:00|539.07|533.35|539.63|533.91|539.69|533.97|538.26|532.54|299
1746132000000|2025-05-01 20:40:00|539.65|533.93|538.62|532.9|539.68|533.96|538.59|532.87|219
1746132300000|2025-05-01 20:45:00|538.59|532.87|537.85|532.13|538.89|533.17|537.51|531.79|282
1746132600000|2025-05-01 20:50:00|537.82|532.1|537.86|532.14|538.39|532.67|537.64|531.92|175
1746132900000|2025-05-01 20:55:00|537.92|532.2|538.43|532.71|538.51|532.79|537.24|531.52|197
1746133200000|2025-05-01 21:00:00|538.42|532.7|538.82|533.1|539.17|533.45|538|532.28|157
1746133500000|2025-05-01 21:05:00|538.8|533.08|539.08|533.36|539.7|533.98|538.8|533.08|161
1746133800000|2025-05-01 21:10:00|539.13|533.41|539.37|533.65|540.27|534.55|538.97|533.25|158
1746134100000|2025-05-01 21:15:00|539.36|533.64|539.37|533.65|539.64|533.92|538.96|533.24|132
1746134400000|2025-05-01 21:20:00|539.36|533.64|538.47|532.75|539.36|533.64|538.15|532.43|98
1746134700000|2025-05-01 21:25:00|538.46|532.74|538.67|532.95|538.79|533.07|538.24|532.52|87
1746135000000|2025-05-01 21:30:00|538.66|532.94|539|533.28|539.18|533.46|538.66|532.94|75
1746135300000|2025-05-01 21:35:00|538.99|533.27|540.26|534.54|540.26|534.54|538.16|532.44|126
1746135600000|2025-05-01 21:40:00|540.27|534.55|540.2|534.48|540.32|534.6|539.74|534.02|105
1746135900000|2025-05-01 21:45:00|540.21|534.49|539.88|534.16|540.37|534.65|539.87|534.15|64
1746136200000|2025-05-01 21:50:00|539.89|534.17|539.65|533.93|539.95|534.23|539.62|533.9|61
1746136500000|2025-05-01 21:55:00|539.66|533.94|539.42|533.7|540.26|534.54|538.53|532.81|204
1746136800000|2025-05-01 22:00:00|539.43|533.71|539.25|533.53|540.82|535.1|538.55|532.83|378
1746137100000|2025-05-01 22:05:00|539.17|533.45|539.58|533.86|539.7|533.98|538.49|532.77|248
1746137400000|2025-05-01 22:10:00|539.65|533.93|540.89|535.17|541.26|535.54|539.65|533.93|285
1746137700000|2025-05-01 22:15:00|540.93|535.21|540.1|534.38|541.11|535.39|539.9|534.18|246
1746138000000|2025-05-01 22:20:00|540.06|534.34|538.48|532.76|540.06|534.34|538.33|532.61|149
1746138300000|2025-05-01 22:25:00|538.49|532.77|538.49|532.77|538.5|532.78|537.97|532.25|124
1746138600000|2025-05-01 22:30:00|538.51|532.79|536.45|530.73|538.67|532.95|536.35|530.63|172
1746138900000|2025-05-01 22:35:00|536.4|530.68|536.89|531.17|537|531.28|535.83|530.11|160
1746139200000|2025-05-01 22:40:00|536.88|531.16|536.2|530.48|537|531.28|536.18|530.46|154
1746139500000|2025-05-01 22:45:00|536.19|530.47|535.31|529.59|536.4|530.68|535.28|529.56|241
1746139800000|2025-05-01 22:50:00|535.32|529.6|536.15|530.43|536.22|530.5|535.27|529.55|151
1746140100000|2025-05-01 22:55:00|536.14|530.42|535.62|529.9|536.16|530.44|535.42|529.7|76
1746140400000|2025-05-01 23:00:00|535.59|529.87|534.58|528.86|536.24|530.52|534.54|528.82|252
1746140700000|2025-05-01 23:05:00|534.57|528.85|534.22|528.5|534.76|529.04|533.88|528.16|318
1746141000000|2025-05-01 23:10:00|534.18|528.46|534.44|528.72|534.8|529.08|533.84|528.12|153
1746141300000|2025-05-01 23:15:00|534.49|528.77|535.4|529.68|535.42|529.7|534.14|528.42|187
1746141600000|2025-05-01 23:20:00|535.39|529.67|536|530.28|536|530.28|535.21|529.49|151
1746141900000|2025-05-01 23:25:00|536.02|530.3|534.87|529.15|536.2|530.48|534.85|529.13|120
1746142200000|2025-05-01 23:30:00|534.89|529.17|533.77|528.05|534.89|529.17|532.9|527.18|246
1746142500000|2025-05-01 23:35:00|533.66|527.94|532.69|526.97|533.74|528.02|532.52|526.8|164
1746142800000|2025-05-01 23:40:00|532.71|526.99|533.28|527.56|533.65|527.93|532.48|526.76|239
1746143100000|2025-05-01 23:45:00|533.29|527.57|533.86|528.14|534.19|528.47|533.16|527.44|227
1746143400000|2025-05-01 23:50:00|533.84|528.12|534.08|528.36|534.08|528.36|533.47|527.75|118
1746143700000|2025-05-01 23:55:00|534.15|528.43|534.38|528.66|534.74|529.02|533.89|528.17|132
1746057600000|2025-05-01 00:00:00|530.63|524.91|533.4|527.68|533.49|527.77|530.63|524.91|383
1746057900000|2025-05-01 00:05:00|533.39|527.67|533.47|527.75|533.59|527.87|532.76|527.04|351
1746058200000|2025-05-01 00:10:00|533.49|527.77|534.44|528.72|535.29|529.57|533.43|527.71|268
1746058500000|2025-05-01 00:15:00|534.45|528.73|533.81|528.09|535.01|529.29|533.6|527.88|234
1746058800000|2025-05-01 00:20:00|533.77|528.05|534.46|528.74|534.82|529.1|533.77|528.05|232
1746059100000|2025-05-01 00:25:00|534.44|528.72|533.23|527.51|534.78|529.06|533.23|527.51|206
1746059400000|2025-05-01 00:30:00|533.18|527.46|533.8|528.08|533.86|528.14|532.6|526.88|249
1746059700000|2025-05-01 00:35:00|533.79|528.07|533.85|528.13|534.58|528.86|533.15|527.43|287
1746060000000|2025-05-01 00:40:00|533.88|528.16|534.34|528.62|534.71|528.99|533.81|528.09|163
1746060300000|2025-05-01 00:45:00|534.28|528.56|536.3|530.58|537.77|532.05|534.23|528.51|236
1746060600000|2025-05-01 00:50:00|536.31|530.59|535.46|529.74|536.32|530.6|535.43|529.71|396
1746060900000|2025-05-01 00:55:00|535.47|529.75|534.7|528.98|535.48|529.76|534.28|528.56|474
1746061200000|2025-05-01 01:00:00|534.69|528.97|536.87|531.15|537.01|531.29|534.56|528.84|479
1746061500000|2025-05-01 01:05:00|536.95|531.23|537.49|531.77|538.31|532.59|536.44|530.72|295
1746061800000|2025-05-01 01:10:00|537.48|531.76|537.19|531.47|537.91|532.19|537|531.28|219
1746062100000|2025-05-01 01:15:00|537.12|531.4|538.39|532.67|539.24|533.52|536.83|531.11|325
1746062400000|2025-05-01 01:20:00|538.4|532.68|537.32|531.6|539.53|533.81|537.32|531.6|280
1746062700000|2025-05-01 01:25:00|537.18|531.46|535.99|530.27|537.18|531.46|535.98|530.26|174
1746063000000|2025-05-01 01:30:00|536|530.28|536.76|531.04|536.99|531.27|535.82|530.1|209
1746063300000|2025-05-01 01:35:00|536.77|531.05|535.83|530.11|537.56|531.84|535.83|530.11|268
1746063600000|2025-05-01 01:40:00|535.82|530.1|536.16|530.44|536.31|530.59|535.07|529.35|242
1746063900000|2025-05-01 01:45:00|536.14|530.42|534.39|528.67|536.14|530.42|534.39|528.67|160
1746064200000|2025-05-01 01:50:00|534.38|528.66|536.07|530.35|536.07|530.35|534.34|528.62|236
1746064500000|2025-05-01 01:55:00|536.16|530.44|537.72|532|537.72|532|536.15|530.43|282
1746064800000|2025-05-01 02:00:00|537.67|531.95|536.82|531.1|538.21|532.49|536.19|530.47|283
1746065100000|2025-05-01 02:05:00|536.75|531.03|538.39|532.67|539.2|533.48|536.55|530.83|404
1746065400000|2025-05-01 02:10:00|538.37|532.65|536.02|530.3|539.11|533.39|535.95|530.23|288
1746065700000|2025-05-01 02:15:00|536.03|530.31|537.78|532.06|537.87|532.15|536.03|530.31|273
1746066000000|2025-05-01 02:20:00|537.79|532.07|536.64|530.92|537.93|532.21|536.43|530.71|221
1746066300000|2025-05-01 02:25:00|536.65|530.93|536.93|531.21|537.68|531.96|536.2|530.48|230
1746066600000|2025-05-01 02:30:00|536.92|531.2|535.7|529.98|537.03|531.31|535.65|529.93|240
1746066900000|2025-05-01 02:35:00|535.71|529.99|536.83|531.11|537.4|531.68|535.64|529.92|222
1746067200000|2025-05-01 02:40:00|536.84|531.12|535.85|530.13|537.4|531.68|535.37|529.65|255
1746067500000|2025-05-01 02:45:00|535.84|530.12|534.81|529.09|535.94|530.22|534.71|528.99|299
1746067800000|2025-05-01 02:50:00|534.8|529.08|533.87|528.15|535.22|529.5|533.8|528.08|161
1746068100000|2025-05-01 02:55:00|533.88|528.16|533.34|527.62|534.26|528.54|533.32|527.6|193
1746068400000|2025-05-01 03:00:00|533.36|527.64|534.46|528.74|534.54|528.82|533.16|527.44|143
1746068700000|2025-05-01 03:05:00|534.45|528.73|534.06|528.34|535|529.28|534.03|528.31|165
1746069000000|2025-05-01 03:10:00|534.05|528.33|533.13|527.41|535.17|529.45|533.12|527.4|227
1746069300000|2025-05-01 03:15:00|533.16|527.44|532.54|526.82|533.73|528.01|532.47|526.75|254
1746069600000|2025-05-01 03:20:00|532.46|526.74|533.13|527.41|533.37|527.65|532.44|526.72|225
1746069900000|2025-05-01 03:25:00|533.09|527.37|533.6|527.88|533.69|527.97|533.04|527.32|136
1746070200000|2025-05-01 03:30:00|533.59|527.87|533.13|527.41|534.24|528.52|532.53|526.81|277
1746070500000|2025-05-01 03:35:00|533.12|527.4|533.53|527.81|534.35|528.63|533.12|527.4|193
1746070800000|2025-05-01 03:40:00|533.54|527.82|533.3|527.58|533.77|528.05|532.69|526.97|242
1746071100000|2025-05-01 03:45:00|533.25|527.53|532.2|526.48|533.26|527.54|531.8|526.08|221
1746071400000|2025-05-01 03:50:00|532.19|526.47|531.41|525.69|532.55|526.83|531.12|525.4|218
1746071700000|2025-05-01 03:55:00|531.4|525.68|531.16|525.44|531.57|525.85|530.94|525.22|152
1746072000000|2025-05-01 04:00:00|531.06|525.34|530.5|524.78|531.51|525.79|530.25|524.53|266
1746072300000|2025-05-01 04:05:00|530.51|524.79|530.91|525.19|531.64|525.92|530.42|524.7|303
1746072600000|2025-05-01 04:10:00|530.99|525.27|531.16|525.44|531.85|526.13|530.62|524.9|140
1746072900000|2025-05-01 04:15:00|531.06|525.34|529.31|523.59|531.09|525.37|529.26|523.54|256
1746073200000|2025-05-01 04:20:00|529.33|523.61|529.07|523.35|530.17|524.45|527.61|521.89|338
1746073500000|2025-05-01 04:25:00|529.04|523.32|528.03|522.31|529.09|523.37|527.88|522.16|174
1746073800000|2025-05-01 04:30:00|528.04|522.32|527.9|522.18|528.46|522.74|527.55|521.83|282
1746074100000|2025-05-01 04:35:00|527.89|522.17|528.3|522.58|528.8|523.08|527.62|521.9|213
1746074400000|2025-05-01 04:40:00|528.29|522.57|528.41|522.69|528.75|523.03|528.05|522.33|152
1746074700000|2025-05-01 04:45:00|528.44|522.72|528.65|522.93|528.87|523.15|528.12|522.4|226
1746075000000|2025-05-01 04:50:00|528.59|522.87|528.84|523.12|529.1|523.38|527.98|522.26|164
1746075300000|2025-05-01 04:55:00|528.85|523.13|529.68|523.96|529.97|524.25|528.85|523.13|173
1746075600000|2025-05-01 05:00:00|529.77|524.05|529.5|523.78|530.34|524.62|529.05|523.33|256
1746075900000|2025-05-01 05:05:00|529.46|523.74|530.4|524.68|530.41|524.69|528.93|523.21|209
1746076200000|2025-05-01 05:10:00|530.45|524.73|530.56|524.84|530.92|525.2|530.44|524.72|128
1746076500000|2025-05-01 05:15:00|530.57|524.85|530.73|525.01|531.7|525.98|530.56|524.84|141
1746076800000|2025-05-01 05:20:00|530.74|525.02|531.04|525.32|531.37|525.65|530.71|524.99|187
1746077100000|2025-05-01 05:25:00|531.05|525.33|531.31|525.59|531.35|525.63|530.69|524.97|135
1746077400000|2025-05-01 05:30:00|531.32|525.6|531.64|525.92|531.64|525.92|530.7|524.98|175
1746077700000|2025-05-01 05:35:00|531.65|525.93|531.6|525.88|532.43|526.71|531.56|525.84|213
1746078000000|2025-05-01 05:40:00|531.61|525.89|533.11|527.39|533.61|527.89|531.49|525.77|264
1746078300000|2025-05-01 05:45:00|533.08|527.36|532.95|527.23|534.39|528.67|532.34|526.62|282
1746078600000|2025-05-01 05:50:00|532.94|527.22|532.25|526.53|532.94|527.22|532.22|526.5|201
1746078900000|2025-05-01 05:55:00|532.31|526.59|532.62|526.9|532.72|527|531.9|526.18|192
1746079200000|2025-05-01 06:00:00|532.61|526.89|532.45|526.73|533.04|527.32|532.17|526.45|288
1746079500000|2025-05-01 06:05:00|532.44|526.72|531.07|525.35|532.45|526.73|530.91|525.19|218
1746079800000|2025-05-01 06:10:00|531.08|525.36|529.97|524.25|531.24|525.52|529.67|523.95|162
1746080100000|2025-05-01 06:15:00|529.98|524.26|529.63|523.91|530.52|524.8|528.94|523.22|323
1746080400000|2025-05-01 06:20:00|529.59|523.87|528.99|523.27|529.89|524.17|528.99|523.27|214
1746080700000|2025-05-01 06:25:00|528.96|523.24|529.13|523.41|529.44|523.72|528.75|523.03|201
1746081000000|2025-05-01 06:30:00|529.17|523.45|529.05|523.33|529.55|523.83|528.36|522.64|208
1746081300000|2025-05-01 06:35:00|529.02|523.3|528.46|522.74|529.44|523.72|527.93|522.21|204
1746081600000|2025-05-01 06:40:00|528.45|522.73|527.76|522.04|528.58|522.86|527.38|521.66|178
1746081900000|2025-05-01 06:45:00|527.73|522.01|527.84|522.12|528.21|522.49|527.06|521.34|287
1746082200000|2025-05-01 06:50:00|527.83|522.11|528.4|522.68|529.46|523.74|527.55|521.83|330
1746082500000|2025-05-01 06:55:00|528.41|522.69|528.5|522.78|528.76|523.04|528.09|522.37|189
1746082800000|2025-05-01 07:00:00|528.49|522.77|527.7|521.98|528.49|522.77|526.97|521.25|192
1746083100000|2025-05-01 07:05:00|527.68|521.96|528.33|522.61|528.71|522.99|527.52|521.8|195
1746083400000|2025-05-01 07:10:00|528.32|522.6|528.41|522.69|528.76|523.04|527.91|522.19|333
1746083700000|2025-05-01 07:15:00|528.44|522.72|527.46|521.74|528.44|522.72|527.22|521.5|414
1746084000000|2025-05-01 07:20:00|527.47|521.75|529.34|523.62|529.47|523.75|527.47|521.75|340
1746084300000|2025-05-01 07:25:00|529.2|523.48|530.68|524.96|530.87|525.15|529.2|523.48|265
1746084600000|2025-05-01 07:30:00|530.67|524.95|530.62|524.9|530.94|525.22|530.33|524.61|216
1746084900000|2025-05-01 07:35:00|530.7|524.98|530.43|524.71|531.19|525.47|530.32|524.6|158
1746085200000|2025-05-01 07:40:00|530.44|524.72|530.07|524.35|530.73|525.01|529.94|524.22|147
1746085500000|2025-05-01 07:45:00|530.04|524.32|530.04|524.32|530.65|524.93|529.7|523.98|181
1746085800000|2025-05-01 07:50:00|530.02|524.3|529.6|523.88|530.54|524.82|529.57|523.85|151
1746086100000|2025-05-01 07:55:00|529.61|523.89|529.3|523.58|530|524.28|529.3|523.58|119
1746086400000|2025-05-01 08:00:00|529.29|523.57|529.14|523.42|530.56|524.84|529.14|523.42|253
1746086700000|2025-05-01 08:05:00|529.13|523.41|528.49|522.77|529.25|523.53|528.4|522.68|151
1746087000000|2025-05-01 08:10:00|528.48|522.76|530.01|524.29|530.24|524.52|528.48|522.76|191
1746087300000|2025-05-01 08:15:00|529.94|524.22|532.12|526.4|532.31|526.59|529.86|524.14|343
1746087600000|2025-05-01 08:20:00|532.11|526.39|532.04|526.32|532.96|527.24|531.98|526.26|218
1746087900000|2025-05-01 08:25:00|532.08|526.36|532.68|526.96|532.86|527.14|531.54|525.82|203
1746088200000|2025-05-01 08:30:00|532.65|526.93|533.39|527.67|533.65|527.93|531.79|526.07|288
1746088500000|2025-05-01 08:35:00|533.38|527.66|532.18|526.46|533.48|527.76|531.93|526.21|292
1746088800000|2025-05-01 08:40:00|532.27|526.55|531.43|525.71|532.27|526.55|531.43|525.71|218
1746089100000|2025-05-01 08:45:00|531.35|525.63|531.83|526.11|532.03|526.31|530.97|525.25|99
1746089400000|2025-05-01 08:50:00|531.84|526.12|533.21|527.49|533.36|527.64|531.84|526.12|173
1746089700000|2025-05-01 08:55:00|533.28|527.56|533.39|527.67|533.6|527.88|533.19|527.47|136
1746090000000|2025-05-01 09:00:00|533.41|527.69|532.71|526.99|533.67|527.95|532.63|526.91|187
1746090300000|2025-05-01 09:05:00|532.74|527.02|532.76|527.04|533.46|527.74|532.74|527.02|142
1746090600000|2025-05-01 09:10:00|532.69|526.97|532.97|527.25|533.16|527.44|532.38|526.66|104
1746090900000|2025-05-01 09:15:00|532.94|527.22|532.42|526.7|533.31|527.59|532.21|526.49|173
1746091200000|2025-05-01 09:20:00|532.43|526.71|533.27|527.55|533.71|527.99|532.3|526.58|242
1746091500000|2025-05-01 09:25:00|533.28|527.56|532.37|526.65|533.51|527.79|532.07|526.35|264
1746091800000|2025-05-01 09:30:00|532.29|526.57|532.31|526.59|532.56|526.84|531.69|525.97|212
1746092100000|2025-05-01 09:35:00|532.33|526.61|532.84|527.12|533.45|527.73|531.88|526.16|315
1746092400000|2025-05-01 09:40:00|532.87|527.15|531.74|526.02|532.89|527.17|531.58|525.86|215
1746092700000|2025-05-01 09:45:00|531.78|526.06|532|526.28|532.32|526.6|531.4|525.68|169
1746093000000|2025-05-01 09:50:00|532.03|526.31|532.95|527.23|533.22|527.5|531.82|526.1|456
1746093300000|2025-05-01 09:55:00|533.01|527.29|531.47|525.75|533.48|527.76|531.47|525.75|316
1746093600000|2025-05-01 10:00:00|531.38|525.66|531.5|525.78|532.12|526.4|531.37|525.65|296
1746093900000|2025-05-01 10:05:00|531.55|525.83|531.89|526.17|532.87|527.15|531.55|525.83|261
1746094200000|2025-05-01 10:10:00|531.88|526.16|532.13|526.41|532.38|526.66|531.39|525.67|201
1746094500000|2025-05-01 10:15:00|532.14|526.42|536|530.28|536.08|530.36|532.14|526.42|481
1746094800000|2025-05-01 10:20:00|535.99|530.27|537.32|531.6|538.17|532.45|535.98|530.26|741
1746095100000|2025-05-01 10:25:00|537.38|531.66|540.78|535.06|541.29|535.57|537.35|531.63|508
1746095400000|2025-05-01 10:30:00|540.81|535.09|538.47|532.75|541.46|535.74|538.44|532.72|630
1746095700000|2025-05-01 10:35:00|538.46|532.74|538.35|532.63|539.09|533.37|537.56|531.84|569
1746096000000|2025-05-01 10:40:00|538.43|532.71|539.44|533.72|539.45|533.73|538.2|532.48|316
1746096300000|2025-05-01 10:45:00|539.46|533.74|537.41|531.69|539.49|533.77|537.34|531.62|329
1746096600000|2025-05-01 10:50:00|537.4|531.68|539.57|533.85|539.58|533.86|537.35|531.63|361
1746096900000|2025-05-01 10:55:00|539.53|533.81|541.07|535.35|541.12|535.4|539.24|533.52|377
1746097200000|2025-05-01 11:00:00|541.08|535.36|542.22|536.5|543.1|537.38|541.06|535.34|636
1746097500000|2025-05-01 11:05:00|542.18|536.46|539.62|533.9|542.41|536.69|539.48|533.76|460
1746097800000|2025-05-01 11:10:00|539.58|533.86|539.74|534.02|540.69|534.97|539.34|533.62|259
1746098100000|2025-05-01 11:15:00|539.75|534.03|539.14|533.42|540.08|534.36|538.64|532.92|317
1746098400000|2025-05-01 11:20:00|539.13|533.41|538.3|532.58|539.25|533.53|537.45|531.73|317
1746098700000|2025-05-01 11:25:00|538.31|532.59|536.96|531.24|538.33|532.61|536.47|530.75|281
1746099000000|2025-05-01 11:30:00|536.97|531.25|536.59|530.87|538.36|532.64|535.84|530.12|323
1746099300000|2025-05-01 11:35:00|536.88|531.16|537.24|531.52|537.37|531.65|536.65|530.93|200
1746099600000|2025-05-01 11:40:00|537.23|531.51|538.07|532.35|538.13|532.41|537.13|531.41|207
1746099900000|2025-05-01 11:45:00|538.12|532.4|540.56|534.84|540.59|534.87|537.95|532.23|318
1746100200000|2025-05-01 11:50:00|540.58|534.86|539.39|533.67|541.31|535.59|539.38|533.66|328
1746100500000|2025-05-01 11:55:00|539.32|533.6|539.17|533.45|539.64|533.92|538.88|533.16|244
1746100800000|2025-05-01 12:00:00|539.13|533.41|538.6|532.88|539.18|533.46|538.03|532.31|291
1746101100000|2025-05-01 12:05:00|538.58|532.86|540.18|534.46|540.22|534.5|537.94|532.22|329
1746101400000|2025-05-01 12:10:00|540.23|534.51|540.3|534.58|541.3|535.58|539.95|534.23|347
1746101700000|2025-05-01 12:15:00|540.29|534.57|537.57|531.85|540.72|535|537.54|531.82|463
1746102000000|2025-05-01 12:20:00|537.72|532|540.27|534.55|540.3|534.58|537.68|531.96|283
1746102300000|2025-05-01 12:25:00|540.24|534.52|537.88|532.16|540.36|534.64|537.77|532.05|290
1746102600000|2025-05-01 12:30:00|537.85|532.13|538.76|533.04|538.94|533.22|536.58|530.86|490
1746102900000|2025-05-01 12:35:00|538.77|533.05|539.55|533.83|539.75|534.03|538.51|532.79|281
1746103200000|2025-05-01 12:40:00|539.56|533.84|540.08|534.36|541.12|535.4|539.53|533.81|270
1746103500000|2025-05-01 12:45:00|540.09|534.37|541.37|535.65|541.37|535.65|539.42|533.7|408
1746103800000|2025-05-01 12:50:00|541.35|535.63|542.67|536.95|542.68|536.96|540.55|534.83|353
1746104100000|2025-05-01 12:55:00|542.65|536.93|542.43|536.71|543.05|537.33|542.01|536.29|247
1746104400000|2025-05-01 13:00:00|542.37|536.65|540.77|535.05|542.37|536.65|540.09|534.37|358
1746104700000|2025-05-01 13:05:00|540.76|535.04|540.9|535.18|541.6|535.88|540.35|534.63|302
1746105000000|2025-05-01 13:10:00|540.91|535.19|541.28|535.56|541.76|536.04|540.76|535.04|245
1746105300000|2025-05-01 13:15:00|541.32|535.6|541.07|535.35|541.66|535.94|540.17|534.45|414
1746105600000|2025-05-01 13:20:00|541.08|535.36|541.95|536.23|542.23|536.51|540.88|535.16|352
1746105900000|2025-05-01 13:25:00|541.94|536.22|541.98|536.26|542.1|536.38|540.55|534.83|357
1746106200000|2025-05-01 13:30:00|542.07|536.35|539.03|533.31|542.13|536.41|539|533.28|734
1746106500000|2025-05-01 13:35:00|538.96|533.24|536.71|530.99|539.45|533.73|536.37|530.65|729
1746106800000|2025-05-01 13:40:00|536.7|530.98|536.44|530.72|537.37|531.65|534.09|528.37|668
1746107100000|2025-05-01 13:45:00|536.43|530.71|537.33|531.61|538.06|532.34|534.02|528.3|706
1746107400000|2025-05-01 13:50:00|537.34|531.62|535.17|529.45|537.85|532.13|534.92|529.2|670
1746107700000|2025-05-01 13:55:00|535.16|529.44|532.53|526.81|535.18|529.46|532.32|526.6|716
1746108000000|2025-05-01 14:00:00|532.49|526.77|535.01|529.29|535.5|529.78|532.49|526.77|832
1746108300000|2025-05-01 14:05:00|535|529.28|535.07|529.35|536.58|530.86|534.15|528.43|718
1746108600000|2025-05-01 14:10:00|535.05|529.33|536.44|530.72|536.54|530.82|534.3|528.58|645
1746108900000|2025-05-01 14:15:00|536.49|530.77|536.25|530.53|537.96|532.24|536.25|530.53|598
1746109200000|2025-05-01 14:20:00|536.22|530.5|536.23|530.51|537.5|531.78|535.88|530.16|550
1746109500000|2025-05-01 14:25:00|536.28|530.56|537.01|531.29|537.09|531.37|535.51|529.79|434
1746109800000|2025-05-01 14:30:00|537.09|531.37|536.17|530.45|537.5|531.78|535.03|529.31|550
1746110100000|2025-05-01 14:35:00|536.18|530.46|537.5|531.78|538.33|532.61|535.97|530.25|501
1746110400000|2025-05-01 14:40:00|537.47|531.75|537.09|531.37|538.95|533.23|537.09|531.37|489
1746110700000|2025-05-01 14:45:00|537.07|531.35|538.84|533.12|538.94|533.22|536.62|530.9|331
1746111000000|2025-05-01 14:50:00|538.86|533.14|540.73|535.01|540.9|535.18|538.57|532.85|432
1746111300000|2025-05-01 14:55:00|540.71|534.99|542.54|536.82|543.2|537.48|540.32|534.6|516
1746111600000|2025-05-01 15:00:00|542.55|536.83|541.47|535.75|543.13|537.41|540.96|535.24|627
1746111900000|2025-05-01 15:05:00|541.44|535.72|541.63|535.91|542.42|536.7|540.47|534.75|594
1746112200000|2025-05-01 15:10:00|541.71|535.99|545.23|539.51|545.72|540|541.69|535.97|859
1746112500000|2025-05-01 15:15:00|545.22|539.5|543.24|537.52|545.7|539.98|542.94|537.22|737
1746112800000|2025-05-01 15:20:00|543.25|537.53|542.97|537.25|544.35|538.63|542.39|536.67|652
1746113100000|2025-05-01 15:25:00|542.96|537.24|543.34|537.62|544.46|538.74|542.59|536.87|594
1746113400000|2025-05-01 15:30:00|543.35|537.63|541.17|535.45|544.12|538.4|540.81|535.09|624
1746113700000|2025-05-01 15:35:00|541.14|535.42|542.3|536.58|542.73|537.01|540.84|535.12|527
1746114000000|2025-05-01 15:40:00|542.12|536.4|539.73|534.01|542.52|536.8|539.43|533.71|410
1746114300000|2025-05-01 15:45:00|539.69|533.97|538.82|533.1|541.02|535.3|538.63|532.91|421
1746114600000|2025-05-01 15:50:00|538.84|533.12|537.61|531.89|539.17|533.45|537.58|531.86|365
1746114900000|2025-05-01 15:55:00|537.57|531.85|537.67|531.95|538.14|532.42|536.72|531|377
1746115200000|2025-05-01 16:00:00|537.66|531.94|539.94|534.22|540.13|534.41|537.66|531.94|464
1746115500000|2025-05-01 16:05:00|539.96|534.24|541.85|536.13|541.86|536.14|539.63|533.91|359
1746115800000|2025-05-01 16:10:00|541.86|536.14|541.26|535.54|542.47|536.75|541.14|535.42|386
1746116100000|2025-05-01 16:15:00|541.19|535.47|539.4|533.68|541.19|535.47|538.49|532.77|397
1746116400000|2025-05-01 16:20:00|539.39|533.67|539.16|533.44|539.89|534.17|539.05|533.33|371
1746116700000|2025-05-01 16:25:00|539.2|533.48|540.44|534.72|541.22|535.5|539.1|533.38|325
1746117000000|2025-05-01 16:30:00|540.43|534.71|542.51|536.79|542.51|536.79|539.85|534.13|423
1746117300000|2025-05-01 16:35:00|542.52|536.8|544.67|538.95|544.7|538.98|541.86|536.14|392
1746117600000|2025-05-01 16:40:00|544.64|538.92|544.61|538.89|544.69|538.97|543.24|537.52|348
1746117900000|2025-05-01 16:45:00|544.6|538.88|541.86|536.14|545.45|539.73|541.46|535.74|425
1746118200000|2025-05-01 16:50:00|541.94|536.22|541.35|535.63|542.23|536.51|540.48|534.76|451
1746118500000|2025-05-01 16:55:00|541.34|535.62|540.52|534.8|542.06|536.34|540.46|534.74|283
1746118800000|2025-05-01 17:00:00|540.46|534.74|543.95|538.23|544.78|539.06|540.37|534.65|448
1746119100000|2025-05-01 17:05:00|543.97|538.25|544.02|538.3|544.41|538.69|542.88|537.16|393
1746119400000|2025-05-01 17:10:00|543.8|538.08|543|537.28|543.87|538.15|542.46|536.74|240
1746119700000|2025-05-01 17:15:00|543.02|537.3|544.96|539.24|545.55|539.83|542.95|537.23|361
1746120000000|2025-05-01 17:20:00|545.07|539.35|544.64|538.92|546.28|540.56|544.56|538.84|364
1746120300000|2025-05-01 17:25:00|544.72|539|543.03|537.31|544.85|539.13|542.78|537.06|504
1746120600000|2025-05-01 17:30:00|543.04|537.32|542.91|537.19|543.66|537.94|542.54|536.82|336
1746120900000|2025-05-01 17:35:00|542.99|537.27|543.13|537.41|545.15|539.43|542.18|536.46|739
1746121200000|2025-05-01 17:40:00|542.96|537.24|543.39|537.67|543.47|537.75|542.12|536.4|647
1746121500000|2025-05-01 17:45:00|543.4|537.68|543.98|538.26|543.98|538.26|542.54|536.82|554
1746121800000|2025-05-01 17:50:00|543.97|538.25|542.85|537.13|545.78|540.06|541.69|535.97|619
1746122100000|2025-05-01 17:55:00|542.93|537.21|543.36|537.64|543.58|537.86|541.44|535.72|328
1746122400000|2025-05-01 18:00:00|543.25|537.53|542.04|536.32|544.07|538.35|541.7|535.98|469
1746122700000|2025-05-01 18:05:00|542.05|536.33|543.93|538.21|544.2|538.48|542.01|536.29|220
1746123000000|2025-05-01 18:10:00|543.94|538.22|542.94|537.22|545.65|539.93|542.94|537.22|256
1746123300000|2025-05-01 18:15:00|542.7|536.98|543.23|537.51|543.37|537.65|542.03|536.31|363
1746123600000|2025-05-01 18:20:00|543.24|537.52|540.9|535.18|543.24|537.52|540.84|535.12|445
1746123900000|2025-05-01 18:25:00|540.91|535.19|539.54|533.82|541.01|535.29|539.18|533.46|327
1746124200000|2025-05-01 18:30:00|539.53|533.81|540.1|534.38|540.44|534.72|538.77|533.05|337
1746124500000|2025-05-01 18:35:00|540.18|534.46|540.29|534.57|540.72|535|539.23|533.51|268
1746124800000|2025-05-01 18:40:00|540.31|534.59|540.41|534.69|540.89|535.17|539.54|533.82|249
1746125100000|2025-05-01 18:45:00|540.44|534.72|542.28|536.56|542.65|536.93|540.44|534.72|339
1746125400000|2025-05-01 18:50:00|542.18|536.46|542.7|536.98|542.91|537.19|542.01|536.29|220
1746125700000|2025-05-01 18:55:00|542.69|536.97|543.71|537.99|543.71|537.99|542.69|536.97|200
1746126000000|2025-05-01 19:00:00|543.72|538|542.85|537.13|543.83|538.11|542.27|536.55|333
1746126300000|2025-05-01 19:05:00|542.81|537.09|541.25|535.53|542.83|537.11|541.2|535.48|257
1746126600000|2025-05-01 19:10:00|541.14|535.42|539.99|534.27|541.28|535.56|539.29|533.57|303
1746126900000|2025-05-01 19:15:00|539.98|534.26|540.9|535.18|540.98|535.26|539.33|533.61|297
1746127200000|2025-05-01 19:20:00|540.89|535.17|539.93|534.21|541.42|535.7|539.92|534.2|314
1746127500000|2025-05-01 19:25:00|540.02|534.3|540.68|534.96|540.76|535.04|539.93|534.21|202
1746127800000|2025-05-01 19:30:00|540.67|534.95|540.36|534.64|541.16|535.44|540.12|534.4|260
1746128100000|2025-05-01 19:35:00|540.44|534.72|540.6|534.88|541.14|535.42|539.9|534.18|267
1746128400000|2025-05-01 19:40:00|540.62|534.9|539.12|533.4|540.79|535.07|539.1|533.38|161
1746128700000|2025-05-01 19:45:00|539.11|533.39|540.46|534.74|540.5|534.78|538.92|533.2|247
1746129000000|2025-05-01 19:50:00|540.47|534.75|539.73|534.01|540.49|534.77|538.29|532.57|283
1746129300000|2025-05-01 19:55:00|539.72|534|537.87|532.15|539.72|534|537.04|531.32|338
1746129600000|2025-05-01 20:00:00|537.88|532.16|536.44|530.72|538.37|532.65|536.06|530.34|503
1746129900000|2025-05-01 20:05:00|536.45|530.73|537.74|532.02|538.05|532.33|536.44|530.72|467
1746130200000|2025-05-01 20:10:00|537.64|531.92|541.03|535.31|541.06|535.34|537.28|531.56|367
1746130500000|2025-05-01 20:15:00|541.04|535.32|540.82|535.1|542.1|536.38|540.77|535.05|360
1746130800000|2025-05-01 20:20:00|540.83|535.11|540.59|534.87|541.16|535.44|540.23|534.51|322
1746131100000|2025-05-01 20:25:00|540.63|534.91|540.13|534.41|541.2|535.48|539.94|534.22|266
1746131400000|2025-05-01 20:30:00|540.14|534.42|539.01|533.29|540.64|534.92|538.69|532.97|423
1746131700000|2025-05-01 20:35:00|539.07|533.35|539.63|533.91|539.69|533.97|538.26|532.54|299
1746132000000|2025-05-01 20:40:00|539.65|533.93|538.62|532.9|539.68|533.96|538.59|532.87|219
1746132300000|2025-05-01 20:45:00|538.59|532.87|537.85|532.13|538.89|533.17|537.51|531.79|282
1746132600000|2025-05-01 20:50:00|537.82|532.1|537.86|532.14|538.39|532.67|537.64|531.92|175
1746132900000|2025-05-01 20:55:00|537.92|532.2|538.43|532.71|538.51|532.79|537.24|531.52|197
1746133200000|2025-05-01 21:00:00|538.42|532.7|538.82|533.1|539.17|533.45|538|532.28|157
1746133500000|2025-05-01 21:05:00|538.8|533.08|539.08|533.36|539.7|533.98|538.8|533.08|161
1746133800000|2025-05-01 21:10:00|539.13|533.41|539.37|533.65|540.27|534.55|538.97|533.25|158
1746134100000|2025-05-01 21:15:00|539.36|533.64|539.37|533.65|539.64|533.92|538.96|533.24|132
1746134400000|2025-05-01 21:20:00|539.36|533.64|538.47|532.75|539.36|533.64|538.15|532.43|98
1746134700000|2025-05-01 21:25:00|538.46|532.74|538.67|532.95|538.79|533.07|538.24|532.52|87
1746135000000|2025-05-01 21:30:00|538.66|532.94|539|533.28|539.18|533.46|538.66|532.94|75
1746135300000|2025-05-01 21:35:00|538.99|533.27|540.26|534.54|540.26|534.54|538.16|532.44|126
1746135600000|2025-05-01 21:40:00|540.27|534.55|540.2|534.48|540.32|534.6|539.74|534.02|105
1746135900000|2025-05-01 21:45:00|540.21|534.49|539.88|534.16|540.37|534.65|539.87|534.15|64
1746136200000|2025-05-01 21:50:00|539.89|534.17|539.65|533.93|539.95|534.23|539.62|533.9|61
1746136500000|2025-05-01 21:55:00|539.66|533.94|539.42|533.7|540.26|534.54|538.53|532.81|204
1746136800000|2025-05-01 22:00:00|539.43|533.71|539.25|533.53|540.82|535.1|538.55|532.83|378
1746137100000|2025-05-01 22:05:00|539.17|533.45|539.58|533.86|539.7|533.98|538.49|532.77|248
1746137400000|2025-05-01 22:10:00|539.65|533.93|540.89|535.17|541.26|535.54|539.65|533.93|285
1746137700000|2025-05-01 22:15:00|540.93|535.21|540.1|534.38|541.11|535.39|539.9|534.18|246
1746138000000|2025-05-01 22:20:00|540.06|534.34|538.48|532.76|540.06|534.34|538.33|532.61|149
1746138300000|2025-05-01 22:25:00|538.49|532.77|538.49|532.77|538.5|532.78|537.97|532.25|124
1746138600000|2025-05-01 22:30:00|538.51|532.79|536.45|530.73|538.67|532.95|536.35|530.63|172
1746138900000|2025-05-01 22:35:00|536.4|530.68|536.89|531.17|537|531.28|535.83|530.11|160
1746139200000|2025-05-01 22:40:00|536.88|531.16|536.2|530.48|537|531.28|536.18|530.46|154
1746139500000|2025-05-01 22:45:00|536.19|530.47|535.31|529.59|536.4|530.68|535.28|529.56|241
1746139800000|2025-05-01 22:50:00|535.32|529.6|536.15|530.43|536.22|530.5|535.27|529.55|151
1746140100000|2025-05-01 22:55:00|536.14|530.42|535.62|529.9|536.16|530.44|535.42|529.7|76
1746140400000|2025-05-01 23:00:00|535.59|529.87|534.58|528.86|536.24|530.52|534.54|528.82|252
1746140700000|2025-05-01 23:05:00|534.57|528.85|534.22|528.5|534.76|529.04|533.88|528.16|318
1746141000000|2025-05-01 23:10:00|534.18|528.46|534.44|528.72|534.8|529.08|533.84|528.12|153
1746141300000|2025-05-01 23:15:00|534.49|528.77|535.4|529.68|535.42|529.7|534.14|528.42|187
1746141600000|2025-05-01 23:20:00|535.39|529.67|536|530.28|536|530.28|535.21|529.49|151
1746141900000|2025-05-01 23:25:00|536.02|530.3|534.87|529.15|536.2|530.48|534.85|529.13|120
1746142200000|2025-05-01 23:30:00|534.89|529.17|533.77|528.05|534.89|529.17|532.9|527.18|246
1746142500000|2025-05-01 23:35:00|533.66|527.94|532.69|526.97|533.74|528.02|532.52|526.8|164
1746142800000|2025-05-01 23:40:00|532.71|526.99|533.28|527.56|533.65|527.93|532.48|526.76|239
1746143100000|2025-05-01 23:45:00|533.29|527.57|533.86|528.14|534.19|528.47|533.16|527.44|227
1746143400000|2025-05-01 23:50:00|533.84|528.12|534.08|528.36|534.08|528.36|533.47|527.75|118
1746143700000|2025-05-01 23:55:00|534.15|528.43|534.38|528.66|534.74|529.02|533.89|528.17|132
1746144000000|2025-05-02 00:00:00|534.37|528.65|534.92|529.2|535.29|529.57|534.23|528.51|204
1746144300000|2025-05-02 00:05:00|534.93|529.21|534.04|528.32|535.63|529.91|532.63|526.91|368
1746144600000|2025-05-02 00:10:00|533.97|528.25|533.54|527.82|534.48|528.76|533.54|527.82|327
1746144900000|2025-05-02 00:15:00|533.55|527.83|533.94|528.22|534.43|528.71|533.09|527.37|354
1746145200000|2025-05-02 00:20:00|533.95|528.23|537.27|531.55|537.3|531.58|533.83|528.11|292
1746145500000|2025-05-02 00:25:00|537.25|531.53|538.99|533.27|539.09|533.37|537.04|531.32|300
1746145800000|2025-05-02 00:30:00|538.98|533.26|538.91|533.19|540.88|535.16|538.87|533.15|280
1746146100000|2025-05-02 00:35:00|538.92|533.2|536|530.28|538.97|533.25|535.99|530.27|292
1746146400000|2025-05-02 00:40:00|536.01|530.29|536.82|531.1|536.9|531.18|535.66|529.94|233
1746146700000|2025-05-02 00:45:00|536.81|531.09|538.09|532.37|538.28|532.56|536.4|530.68|266
1746147000000|2025-05-02 00:50:00|538.1|532.38|537.08|531.36|538.47|532.75|536.74|531.02|178
1746147300000|2025-05-02 00:55:00|537.09|531.37|539.02|533.3|539.17|533.45|537.09|531.37|224
1746147600000|2025-05-02 01:00:00|538.99|533.27|539.79|534.07|540.29|534.57|538.32|532.6|386
1746147900000|2025-05-02 01:05:00|539.76|534.04|537.92|532.2|539.86|534.14|537.75|532.03|312
1746148200000|2025-05-02 01:10:00|537.91|532.19|537.62|531.9|538.43|532.71|537.25|531.53|285
1746148500000|2025-05-02 01:15:00|537.66|531.94|538.9|533.18|539.27|533.55|536.94|531.22|307
1746148800000|2025-05-02 01:20:00|538.83|533.11|539.15|533.43|539.78|534.06|538.75|533.03|331
1746149100000|2025-05-02 01:25:00|539.06|533.34|537.33|531.61|539.15|533.43|537.21|531.49|281
1746149400000|2025-05-02 01:30:00|537.26|531.54|535.39|529.67|537.26|531.54|535.37|529.65|201
1746149700000|2025-05-02 01:35:00|535.41|529.69|535.99|530.27|536.35|530.63|535.25|529.53|271
1746150000000|2025-05-02 01:40:00|536|530.28|535.35|529.63|536.14|530.42|533.94|528.22|313
1746150300000|2025-05-02 01:45:00|535.34|529.62|535.54|529.82|536|530.28|534.71|528.99|299
1746150600000|2025-05-02 01:50:00|535.52|529.8|536.61|530.89|536.65|530.93|535.39|529.67|271
1746150900000|2025-05-02 01:55:00|536.6|530.88|536.72|531|537.6|531.88|536.6|530.88|177
1746151200000|2025-05-02 02:00:00|536.71|530.99|535.1|529.38|536.81|531.09|534.49|528.77|287
1746151500000|2025-05-02 02:05:00|534.98|529.26|534.66|528.94|535|529.28|534.09|528.37|202
1746151800000|2025-05-02 02:10:00|534.65|528.93|535.25|529.53|535.36|529.64|534.12|528.4|252
1746152100000|2025-05-02 02:15:00|535.26|529.54|535.23|529.51|535.49|529.77|534.62|528.9|272
1746152400000|2025-05-02 02:20:00|535.22|529.5|537.07|531.35|537.47|531.75|535.03|529.31|263
1746152700000|2025-05-02 02:25:00|536.95|531.23|537.97|532.25|537.97|532.25|536.21|530.49|322
1746153000000|2025-05-02 02:30:00|537.98|532.26|538.9|533.18|538.95|533.23|537.68|531.96|221
1746153300000|2025-05-02 02:35:00|538.95|533.23|539.05|533.33|539.53|533.81|538.54|532.82|364
1746153600000|2025-05-02 02:40:00|539.06|533.34|537.92|532.2|539.16|533.44|537.57|531.85|182
1746153900000|2025-05-02 02:45:00|537.91|532.19|539.49|533.77|539.53|533.81|537.77|532.05|236
1746154200000|2025-05-02 02:50:00|539.48|533.76|539.55|533.83|540.19|534.47|539.37|533.65|168
1746154500000|2025-05-02 02:55:00|539.6|533.88|538.64|532.92|539.95|534.23|538.57|532.85|134
1746154800000|2025-05-02 03:00:00|538.65|532.93|540.72|535|540.95|535.23|538.65|532.93|205
1746155100000|2025-05-02 03:05:00|540.73|535.01|540.13|534.41|540.85|535.13|538.77|533.05|184
1746155400000|2025-05-02 03:10:00|540.12|534.4|539.66|533.94|540.17|534.45|538.84|533.12|215
1746155700000|2025-05-02 03:15:00|539.72|534|537.28|531.56|539.82|534.1|537.16|531.44|357
1746156000000|2025-05-02 03:20:00|537.24|531.52|536.73|531.01|537.25|531.53|536.18|530.46|191
1746156300000|2025-05-02 03:25:00|536.75|531.03|535.61|529.89|536.79|531.07|535.31|529.59|138
1746156600000|2025-05-02 03:30:00|535.63|529.91|535.43|529.71|536.47|530.75|535.31|529.59|311
1746156900000|2025-05-02 03:35:00|535.44|529.72|535.41|529.69|536.74|531.02|535.31|529.59|280
1746157200000|2025-05-02 03:40:00|535.42|529.7|535.55|529.83|536.11|530.39|535.19|529.47|219
1746157500000|2025-05-02 03:45:00|535.56|529.84|535.11|529.39|536.36|530.64|535.11|529.39|242
1746157800000|2025-05-02 03:50:00|535.1|529.38|535.83|530.11|536.16|530.44|534.98|529.26|246
1746158100000|2025-05-02 03:55:00|535.82|530.1|535.26|529.54|535.82|530.1|535.07|529.35|111
1746158400000|2025-05-02 04:00:00|535.29|529.57|536.09|530.37|536.25|530.53|534.47|528.75|313
1746158700000|2025-05-02 04:05:00|536.14|530.42|535.09|529.37|536.63|530.91|534.78|529.06|249
1746159000000|2025-05-02 04:10:00|535.1|529.38|535.03|529.31|535.31|529.59|534.47|528.75|164
1746159300000|2025-05-02 04:15:00|535.04|529.32|535.15|529.43|535.51|529.79|535|529.28|152
1746159600000|2025-05-02 04:20:00|535.06|529.34|535.82|530.1|536.27|530.55|535.06|529.34|118
1746159900000|2025-05-02 04:25:00|535.84|530.12|534.99|529.27|535.84|530.12|534.86|529.14|91
1746160200000|2025-05-02 04:30:00|535.01|529.29|532.68|526.96|535.07|529.35|532.4|526.68|289
1746160500000|2025-05-02 04:35:00|532.58|526.86|532.9|527.18|533|527.28|531.9|526.18|316
1746160800000|2025-05-02 04:40:00|532.91|527.19|531.79|526.07|532.91|527.19|531.3|525.58|212
1746161100000|2025-05-02 04:45:00|531.78|526.06|531.96|526.24|531.98|526.26|530.57|524.85|219
1746161400000|2025-05-02 04:50:00|531.97|526.25|531.66|525.94|532.77|527.05|531.08|525.36|200
1746161700000|2025-05-02 04:55:00|531.75|526.03|531.87|526.15|532.05|526.33|531.44|525.72|113
1746162000000|2025-05-02 05:00:00|531.85|526.13|531.76|526.04|531.85|526.13|531.13|525.41|207
1746162300000|2025-05-02 05:05:00|531.77|526.05|532.08|526.36|532.25|526.53|531.53|525.81|126
1746162600000|2025-05-02 05:10:00|532.06|526.34|530.9|525.18|532.16|526.44|530.9|525.18|136
1746162900000|2025-05-02 05:15:00|530.89|525.17|530.02|524.3|531.03|525.31|529.64|523.92|281
1746163200000|2025-05-02 05:20:00|530.03|524.31|529.68|523.96|530.03|524.31|529.26|523.54|230
1746163500000|2025-05-02 05:25:00|529.67|523.95|530.13|524.41|530.14|524.42|528.84|523.12|168
1746163800000|2025-05-02 05:30:00|530.12|524.4|529.55|523.83|531.2|525.48|529.4|523.68|190
1746164100000|2025-05-02 05:35:00|529.54|523.82|529.54|523.82|529.9|524.18|528.52|522.8|225
1746164400000|2025-05-02 05:40:00|529.55|523.83|529.8|524.08|530.12|524.4|529.49|523.77|160
1746164700000|2025-05-02 05:45:00|529.78|524.06|530.29|524.57|530.55|524.83|529.27|523.55|174
1746165000000|2025-05-02 05:50:00|530.28|524.56|528.96|523.24|530.28|524.56|527.76|522.04|317
1746165300000|2025-05-02 05:55:00|529.02|523.3|529|523.28|529.17|523.45|528.38|522.66|208
1746165600000|2025-05-02 06:00:00|528.99|523.27|528.95|523.23|529.31|523.59|528.62|522.9|232
1746165900000|2025-05-02 06:05:00|528.96|523.24|530.77|525.05|530.87|525.15|528.63|522.91|207
1746166200000|2025-05-02 06:10:00|530.8|525.08|531.13|525.41|532.26|526.54|530.8|525.08|184
1746166500000|2025-05-02 06:15:00|531.12|525.4|530.39|524.67|531.89|526.17|530.29|524.57|203
1746166800000|2025-05-02 06:20:00|530.31|524.59|530.52|524.8|531.61|525.89|529.61|523.89|226
1746167100000|2025-05-02 06:25:00|530.58|524.86|533.3|527.58|533.5|527.78|530.58|524.86|225
1746167400000|2025-05-02 06:30:00|533.33|527.61|534.37|528.65|534.71|528.99|533.33|527.61|250
1746167700000|2025-05-02 06:35:00|534.31|528.59|534.33|528.61|535.18|529.46|533.76|528.04|285
1746168000000|2025-05-02 06:40:00|534.35|528.63|534.13|528.41|534.96|529.24|533.84|528.12|289
1746168300000|2025-05-02 06:45:00|534.31|528.59|535.56|529.84|535.59|529.87|533.99|528.27|355
1746168600000|2025-05-02 06:50:00|535.58|529.86|534.7|528.98|536.04|530.32|534.32|528.6|308
1746168900000|2025-05-02 06:55:00|534.69|528.97|534.07|528.35|534.69|528.97|533.87|528.15|162
1746169200000|2025-05-02 07:00:00|534.06|528.34|531.99|526.27|534.4|528.68|531.97|526.25|297
1746169500000|2025-05-02 07:05:00|532|526.28|529.9|524.18|532|526.28|529.9|524.18|158
1746169800000|2025-05-02 07:10:00|529.85|524.13|530.37|524.65|531.12|525.4|529.75|524.03|356
1746170100000|2025-05-02 07:15:00|530.34|524.62|532|526.28|532.08|526.36|529.79|524.07|327
1746170400000|2025-05-02 07:20:00|531.96|526.24|530.62|524.9|532.05|526.33|530.62|524.9|234
1746170700000|2025-05-02 07:25:00|530.61|524.89|530.49|524.77|531.38|525.66|530.43|524.71|177
1746171000000|2025-05-02 07:30:00|530.5|524.78|530.99|525.27|530.99|525.27|529.85|524.13|230
1746171300000|2025-05-02 07:35:00|531|525.28|531.23|525.51|531.24|525.52|529.58|523.86|291
1746171600000|2025-05-02 07:40:00|531.22|525.5|531.05|525.33|531.26|525.54|529.98|524.26|271
1746171900000|2025-05-02 07:45:00|531.19|525.47|531.05|525.33|531.67|525.95|530.59|524.87|269
1746172200000|2025-05-02 07:50:00|531.07|525.35|530.68|524.96|531.63|525.91|530.62|524.9|161
1746172500000|2025-05-02 07:55:00|530.71|524.99|529.11|523.39|530.91|525.19|529.11|523.39|174
1746172800000|2025-05-02 08:00:00|529.13|523.41|528.74|523.02|529.99|524.27|528.68|522.96|255
1746173100000|2025-05-02 08:05:00|528.75|523.03|530.32|524.6|530.38|524.66|528.75|523.03|196
1746173400000|2025-05-02 08:10:00|530.29|524.57|531.73|526.01|531.93|526.21|530.1|524.38|229
1746173700000|2025-05-02 08:15:00|531.72|526|533.18|527.46|533.4|527.68|531.38|525.66|155
1746174000000|2025-05-02 08:20:00|533.16|527.44|533.51|527.79|533.51|527.79|533.1|527.38|140
1746174300000|2025-05-02 08:25:00|533.46|527.74|532.64|526.92|533.46|527.74|532.01|526.29|164
1746174600000|2025-05-02 08:30:00|532.63|526.91|533.04|527.32|533.63|527.91|532|526.28|220
1746174900000|2025-05-02 08:35:00|533.02|527.3|534.42|528.7|534.84|529.12|532.99|527.27|235
1746175200000|2025-05-02 08:40:00|534.43|528.71|533.09|527.37|534.5|528.78|533.09|527.37|145
1746175500000|2025-05-02 08:45:00|533.1|527.38|533.86|528.14|534.22|528.5|533|527.28|238
1746175800000|2025-05-02 08:50:00|533.85|528.13|533.65|527.93|534.17|528.45|533.14|527.42|183
1746176100000|2025-05-02 08:55:00|533.64|527.92|533.29|527.57|533.64|527.92|532.83|527.11|175
1746176400000|2025-05-02 09:00:00|533.28|527.56|532.19|526.47|533.73|528.01|532.19|526.47|276
1746176700000|2025-05-02 09:05:00|532.2|526.48|533.98|528.26|534.51|528.79|532.09|526.37|206
1746177000000|2025-05-02 09:10:00|533.99|528.27|532.99|527.27|534|528.28|532.99|527.27|133
1746177300000|2025-05-02 09:15:00|533.04|527.32|532.81|527.09|533.24|527.52|532.41|526.69|156
1746177600000|2025-05-02 09:20:00|532.76|527.04|532.26|526.54|532.84|527.12|531.6|525.88|137
1746177900000|2025-05-02 09:25:00|532.27|526.55|532.15|526.43|532.58|526.86|531.76|526.04|172
1746178200000|2025-05-02 09:30:00|532.14|526.42|530.42|524.7|532.14|526.42|530.27|524.55|150
1746178500000|2025-05-02 09:35:00|530.41|524.69|530.51|524.79|530.76|525.04|530.15|524.43|101
1746178800000|2025-05-02 09:40:00|530.27|524.55|529.81|524.09|530.39|524.67|529.7|523.98|146
1746179100000|2025-05-02 09:45:00|529.8|524.08|531.04|525.32|531.33|525.61|529.56|523.84|189
1746179400000|2025-05-02 09:50:00|531.03|525.31|529.95|524.23|531.18|525.46|529.77|524.05|174
1746179700000|2025-05-02 09:55:00|529.97|524.25|529.49|523.77|530.31|524.59|529.48|523.76|121
1746180000000|2025-05-02 10:00:00|529.51|523.79|530.7|524.98|530.74|525.02|529.51|523.79|150
1746180300000|2025-05-02 10:05:00|530.68|524.96|530.95|525.23|531.17|525.45|530.64|524.92|127
1746180600000|2025-05-02 10:10:00|530.92|525.2|530.25|524.53|530.92|525.2|530.06|524.34|122
1746180900000|2025-05-02 10:15:00|530.3|524.58|529.68|523.96|530.37|524.65|529.12|523.4|177
1746181200000|2025-05-02 10:20:00|529.64|523.92|528.89|523.17|529.77|524.05|528.83|523.11|221
1746181500000|2025-05-02 10:25:00|528.77|523.05|528.69|522.97|528.77|523.05|527.49|521.77|193
1746181800000|2025-05-02 10:30:00|528.62|522.9|528.85|523.13|529.45|523.73|528.15|522.43|281
1746182100000|2025-05-02 10:35:00|528.89|523.17|528.25|522.53|529.03|523.31|528.14|522.42|266
1746182400000|2025-05-02 10:40:00|527.97|522.25|529.18|523.46|529.18|523.46|527.66|521.94|219
1746182700000|2025-05-02 10:45:00|529.17|523.45|530.17|524.45|530.18|524.46|528.39|522.67|277
1746183000000|2025-05-02 10:50:00|530.18|524.46|528.85|523.13|530.18|524.46|528.66|522.94|182
1746183300000|2025-05-02 10:55:00|528.82|523.1|528.5|522.78|529.05|523.33|528.21|522.49|153
1746183600000|2025-05-02 11:00:00|528.41|522.69|529.31|523.59|529.31|523.59|528.26|522.54|263
1746183900000|2025-05-02 11:05:00|529.32|523.6|529.65|523.93|530.06|524.34|528.38|522.66|303
1746184200000|2025-05-02 11:10:00|529.66|523.94|529.98|524.26|530.23|524.51|529.11|523.39|206
1746184500000|2025-05-02 11:15:00|529.99|524.27|529.81|524.09|530.37|524.65|529.77|524.05|172
1746184800000|2025-05-02 11:20:00|529.79|524.07|530.16|524.44|530.34|524.62|528.9|523.18|248
1746185100000|2025-05-02 11:25:00|530.11|524.39|529.17|523.45|530.11|524.39|528.69|522.97|242
1746185400000|2025-05-02 11:30:00|529.16|523.44|527.99|522.27|529.44|523.72|527.96|522.24|140
1746185700000|2025-05-02 11:35:00|527.98|522.26|529.89|524.17|530.01|524.29|527.42|521.7|268
1746186000000|2025-05-02 11:40:00|529.87|524.15|528.94|523.22|531.47|525.75|526.96|521.24|433
1746186300000|2025-05-02 11:45:00|528.93|523.21|528.7|522.98|529.27|523.55|527.41|521.69|238
1746186600000|2025-05-02 11:50:00|528.71|522.99|528.9|523.18|529.46|523.74|528.68|522.96|132
1746186900000|2025-05-02 11:55:00|528.91|523.19|528.86|523.14|529.05|523.33|528.74|523.02|97
1746187200000|2025-05-02 12:00:00|528.72|523|529.17|523.45|529.2|523.48|528.56|522.84|117
1746187500000|2025-05-02 12:05:00|529.18|523.46|530.11|524.39|530.43|524.71|529.18|523.46|141
1746187800000|2025-05-02 12:10:00|530.02|524.3|527.07|521.35|530.02|524.3|526.69|520.97|217
1746188100000|2025-05-02 12:15:00|527.09|521.37|527.19|521.47|527.5|521.78|526.6|520.88|304
1746188400000|2025-05-02 12:20:00|527.22|521.5|527.38|521.66|527.85|522.13|526.71|520.99|329
1746188700000|2025-05-02 12:25:00|527.37|521.65|527.67|521.95|528.16|522.44|527.18|521.46|214
1746189000000|2025-05-02 12:30:00|527.66|521.94|525.02|519.3|531.45|525.73|524.75|519.03|636
1746189300000|2025-05-02 12:35:00|525.03|519.31|528|522.28|528.48|522.76|525.03|519.31|673
1746189600000|2025-05-02 12:40:00|527.99|522.27|527.71|521.99|527.99|522.27|526.33|520.61|412
1746189900000|2025-05-02 12:45:00|527.73|522.01|528.55|522.83|529.33|523.61|527.58|521.86|399
1746190200000|2025-05-02 12:50:00|528.57|522.85|530.09|524.37|530.09|524.37|528.57|522.85|357
1746190500000|2025-05-02 12:55:00|530.08|524.36|530.52|524.8|530.65|524.93|529.74|524.02|261
1746190800000|2025-05-02 13:00:00|530.55|524.83|529.62|523.9|530.69|524.97|529.48|523.76|296
1746191100000|2025-05-02 13:05:00|529.61|523.89|528.77|523.05|530.09|524.37|528.62|522.9|321
1746191400000|2025-05-02 13:10:00|528.73|523.01|527.22|521.5|528.96|523.24|527.19|521.47|270
1746191700000|2025-05-02 13:15:00|527.23|521.51|528.43|522.71|528.43|522.71|527.19|521.47|326
1746192000000|2025-05-02 13:20:00|528.45|522.73|528.32|522.6|528.82|523.1|527.77|522.05|246
1746192300000|2025-05-02 13:25:00|528.5|522.78|527.9|522.18|528.53|522.81|527.56|521.84|213
1746192600000|2025-05-02 13:30:00|527.91|522.19|527.84|522.12|529.8|524.08|527.47|521.75|394
1746192900000|2025-05-02 13:35:00|527.85|522.13|527.03|521.31|528.06|522.34|526.41|520.69|440
1746193200000|2025-05-02 13:40:00|527.06|521.34|528.03|522.31|528.18|522.46|527.06|521.34|439
1746193500000|2025-05-02 13:45:00|528.04|522.32|527.59|521.87|528.77|523.05|527.05|521.33|447
1746193800000|2025-05-02 13:50:00|527.6|521.88|527.69|521.97|528.01|522.29|526.8|521.08|374
1746194100000|2025-05-02 13:55:00|527.68|521.96|527.57|521.85|528.52|522.8|527.09|521.37|224
1746194400000|2025-05-02 14:00:00|527.59|521.87|529.14|523.42|529.49|523.77|527.59|521.87|320
1746194700000|2025-05-02 14:05:00|529.2|523.48|529.27|523.55|530.87|525.15|528.96|523.24|360
1746195000000|2025-05-02 14:10:00|529.25|523.53|528.1|522.38|529.45|523.73|527.57|521.85|393
1746195300000|2025-05-02 14:15:00|528.11|522.39|529.25|523.53|529.58|523.86|527.75|522.03|274
1746195600000|2025-05-02 14:20:00|529.22|523.5|530.7|524.98|530.71|524.99|528.6|522.88|411
1746195900000|2025-05-02 14:25:00|530.71|524.99|531.05|525.33|531.21|525.49|530.51|524.79|286
1746196200000|2025-05-02 14:30:00|531.06|525.34|531.48|525.76|531.5|525.78|530.03|524.31|386
1746196500000|2025-05-02 14:35:00|531.53|525.81|533.75|528.03|533.83|528.11|531.4|525.68|513
1746196800000|2025-05-02 14:40:00|533.76|528.04|531.95|526.23|534.35|528.63|531.88|526.16|380
1746197100000|2025-05-02 14:45:00|531.97|526.25|533.39|527.67|533.45|527.73|531.89|526.17|403
1746197400000|2025-05-02 14:50:00|533.38|527.66|533.49|527.77|533.99|528.27|532.42|526.7|379
1746197700000|2025-05-02 14:55:00|533.42|527.7|533.46|527.74|534.18|528.46|533.01|527.29|382
1746198000000|2025-05-02 15:00:00|533.47|527.75|533.19|527.47|534.7|528.98|533.12|527.4|392
1746198300000|2025-05-02 15:05:00|533.23|527.51|530.33|524.61|533.4|527.68|530.32|524.6|298
1746198600000|2025-05-02 15:10:00|530.32|524.6|530.05|524.33|531.07|525.35|530.01|524.29|232
1746198900000|2025-05-02 15:15:00|530.03|524.31|529.9|524.18|530.86|525.14|529.82|524.1|265
1746199200000|2025-05-02 15:20:00|529.97|524.25|529.97|524.25|530.31|524.59|528.5|522.78|335
1746199500000|2025-05-02 15:25:00|529.98|524.26|529.92|524.2|530.39|524.67|528.32|522.6|399
1746199800000|2025-05-02 15:30:00|529.93|524.21|530.71|524.99|531.37|525.65|529.03|523.31|437
1746200100000|2025-05-02 15:35:00|530.67|524.95|529.73|524.01|530.67|524.95|529|523.28|375
1746200400000|2025-05-02 15:40:00|529.68|523.96|529.73|524.01|530.21|524.49|529.37|523.65|249
1746200700000|2025-05-02 15:45:00|529.72|524|530.08|524.36|530.3|524.58|529.29|523.57|330
1746201000000|2025-05-02 15:50:00|530.1|524.38|528.77|523.05|530.27|524.55|528.52|522.8|306
1746201300000|2025-05-02 15:55:00|528.79|523.07|528.44|522.72|528.87|523.15|528.2|522.48|192
1746201600000|2025-05-02 16:00:00|528.5|522.78|534.59|528.87|534.85|529.13|528.5|522.78|615
1746201900000|2025-05-02 16:05:00|534.57|528.85|534.39|528.67|535.23|529.51|533.49|527.77|530
1746202200000|2025-05-02 16:10:00|534.4|528.68|536.1|530.38|536.33|530.61|534.01|528.29|370
1746202500000|2025-05-02 16:15:00|536.12|530.4|538.29|532.57|538.29|532.57|535.94|530.22|396
1746202800000|2025-05-02 16:20:00|538.26|532.54|537.08|531.36|539.08|533.36|537.03|531.31|373
1746203100000|2025-05-02 16:25:00|537.1|531.38|535.42|529.7|537.86|532.14|535.14|529.42|381
1746203400000|2025-05-02 16:30:00|535.38|529.66|535.27|529.55|535.92|530.2|534.49|528.77|361
1746203700000|2025-05-02 16:35:00|535.26|529.54|535.81|530.09|536.91|531.19|535.03|529.31|285
1746204000000|2025-05-02 16:40:00|535.82|530.1|535.25|529.53|535.82|530.1|534.64|528.92|288
1746204300000|2025-05-02 16:45:00|535.26|529.54|532.64|526.92|535.26|529.54|532.56|526.84|318
1746204600000|2025-05-02 16:50:00|532.67|526.95|532.17|526.45|533.45|527.73|532.13|526.41|268
1746204900000|2025-05-02 16:55:00|532.14|526.42|532.56|526.84|532.56|526.84|531.84|526.12|240
1746205200000|2025-05-02 17:00:00|532.55|526.83|531.12|525.4|532.68|526.96|531.12|525.4|305
1746205500000|2025-05-02 17:05:00|531.11|525.39|529.29|523.57|531.11|525.39|529.29|523.57|307
1746205800000|2025-05-02 17:10:00|529.27|523.55|529.41|523.69|529.86|524.14|528.77|523.05|270
1746206100000|2025-05-02 17:15:00|529.43|523.71|530.49|524.77|530.55|524.83|529.36|523.64|261
1746206400000|2025-05-02 17:20:00|530.53|524.81|529.8|524.08|531.77|526.05|529.8|524.08|221
1746206700000|2025-05-02 17:25:00|529.81|524.09|530.31|524.59|530.31|524.59|529.54|523.82|205
1746207000000|2025-05-02 17:30:00|530.33|524.61|530.76|525.04|530.9|525.18|529.93|524.21|279
1746207300000|2025-05-02 17:35:00|530.77|525.05|529.72|524|531.26|525.54|529.72|524|240
1746207600000|2025-05-02 17:40:00|529.7|523.98|528.95|523.23|529.7|523.98|528.6|522.88|213
1746207900000|2025-05-02 17:45:00|528.94|523.22|528.95|523.23|529.31|523.59|528.54|522.82|257
1746208200000|2025-05-02 17:50:00|528.96|523.24|529.84|524.12|529.99|524.27|528.78|523.06|232
1746208500000|2025-05-02 17:55:00|529.82|524.1|530.21|524.49|530.64|524.92|529.61|523.89|197
1746208800000|2025-05-02 18:00:00|530.2|524.48|531.22|525.5|531.33|525.61|530.06|524.34|193
1746209100000|2025-05-02 18:05:00|531.19|525.47|531.6|525.88|532.28|526.56|531.02|525.3|225
1746209400000|2025-05-02 18:10:00|531.59|525.87|533.52|527.8|533.77|528.05|531.59|525.87|189
1746209700000|2025-05-02 18:15:00|533.55|527.83|533.34|527.62|533.93|528.21|533.15|527.43|259
1746210000000|2025-05-02 18:20:00|533.3|527.58|532.58|526.86|533.58|527.86|532.29|526.57|210
1746210300000|2025-05-02 18:25:00|532.59|526.87|531.64|525.92|532.76|527.04|531.64|525.92|151
1746210600000|2025-05-02 18:30:00|531.65|525.93|532.8|527.08|532.81|527.09|531.45|525.73|212
1746210900000|2025-05-02 18:35:00|532.83|527.11|532.07|526.35|533.03|527.31|531.79|526.07|144
1746211200000|2025-05-02 18:40:00|532.08|526.36|531.11|525.39|532.4|526.68|530.89|525.17|191
1746211500000|2025-05-02 18:45:00|531.09|525.37|530.32|524.6|531.4|525.68|530.32|524.6|242
1746211800000|2025-05-02 18:50:00|530.33|524.61|528.73|523.01|530.35|524.63|528.08|522.36|256
1746212100000|2025-05-02 18:55:00|528.72|523|528.64|522.92|528.97|523.25|527.96|522.24|164
1746212400000|2025-05-02 19:00:00|528.59|522.87|527.63|521.91|528.59|522.87|527.63|521.91|186
1746212700000|2025-05-02 19:05:00|527.61|521.89|527.91|522.19|528.5|522.78|527.56|521.84|140
1746213000000|2025-05-02 19:10:00|527.92|522.2|527.1|521.38|528.06|522.34|526.89|521.17|171
1746213300000|2025-05-02 19:15:00|527.09|521.37|526.91|521.19|527.17|521.45|526.14|520.42|244
1746213600000|2025-05-02 19:20:00|526.92|521.2|527.73|522.01|527.96|522.24|526.81|521.09|162
1746213900000|2025-05-02 19:25:00|527.72|522|527.88|522.16|528.31|522.59|527.48|521.76|135
1746214200000|2025-05-02 19:30:00|527.87|522.15|525.79|520.07|527.87|522.15|525.7|519.98|172
1746214500000|2025-05-02 19:35:00|525.73|520.01|525.03|519.31|525.79|520.07|524.99|519.27|171
1746214800000|2025-05-02 19:40:00|524.99|519.27|524.8|519.08|525.03|519.31|523.63|517.91|251
1746215100000|2025-05-02 19:45:00|524.86|519.14|522.19|516.47|524.92|519.2|522.06|516.34|329
1746215400000|2025-05-02 19:50:00|522.2|516.48|524.13|518.41|524.35|518.63|522.14|516.42|328
1746215700000|2025-05-02 19:55:00|524.12|518.4|524|518.28|524.41|518.69|523.45|517.73|217
1746216000000|2025-05-02 20:00:00|523.99|518.27|524.36|518.64|524.43|518.71|522.61|516.89|364
1746216300000|2025-05-02 20:05:00|524.38|518.66|526.04|520.32|526.04|520.32|524.35|518.63|165
1746216600000|2025-05-02 20:10:00|526.03|520.31|525.95|520.23|526.06|520.34|525.51|519.79|170
1746216900000|2025-05-02 20:15:00|526.01|520.29|525.89|520.17|526.2|520.48|525.38|519.66|182
1746217200000|2025-05-02 20:20:00|525.91|520.19|525.55|519.83|526.04|520.32|524.85|519.13|176
1746217500000|2025-05-02 20:25:00|525.54|519.82|526.23|520.51|526.28|520.56|525.43|519.71|120
1746217800000|2025-05-02 20:30:00|526.24|520.52|527.82|522.1|527.92|522.2|526.16|520.44|200
1746218100000|2025-05-02 20:35:00|527.84|522.12|527.79|522.07|527.97|522.25|527.4|521.68|170
1746218400000|2025-05-02 20:40:00|527.78|522.06|527.48|521.76|527.78|522.06|527.19|521.47|144
1746218700000|2025-05-02 20:45:00|527.5|521.78|527.72|522|528.17|522.45|527.44|521.72|193
1746219000000|2025-05-02 20:50:00|527.71|521.99|527.24|521.52|527.81|522.09|527.23|521.51|118
1746219300000|2025-05-02 20:55:00|527.26|521.54|527.86|522.14|527.97|522.25|527.25|521.53|109
1746255600000|2025-05-03 07:00:00|520.62|514.9|520.52|514.8|520.99|515.27|520.28|514.56|160
1746255900000|2025-05-03 07:05:00|520.51|514.79|519.84|514.12|521.2|515.48|519.84|514.12|143
1746256200000|2025-05-03 07:10:00|519.85|514.13|520.73|515.01|520.82|515.1|519.7|513.98|131
1746256500000|2025-05-03 07:15:00|520.74|515.02|520.42|514.7|521.13|515.41|520.34|514.62|129
1746256800000|2025-05-03 07:20:00|520.41|514.69|519.65|513.93|520.41|514.69|519.02|513.3|154
1746257100000|2025-05-03 07:25:00|519.61|513.89|519.27|513.55|520.19|514.47|519.27|513.55|151
1746257400000|2025-05-03 07:30:00|519.26|513.54|519.87|514.15|519.98|514.26|519.06|513.34|146
1746257700000|2025-05-03 07:35:00|519.89|514.17|519.66|513.94|520.27|514.55|519.46|513.74|149
1746258000000|2025-05-03 07:40:00|519.63|513.91|520.44|514.72|520.55|514.83|519.53|513.81|108
1746258300000|2025-05-03 07:45:00|520.48|514.76|521.57|515.85|521.57|515.85|520.31|514.59|121
1746258600000|2025-05-03 07:50:00|521.56|515.84|520.5|514.78|521.71|515.99|520.47|514.75|141
1746258900000|2025-05-03 07:55:00|520.49|514.77|520.44|514.72|520.5|514.78|519.11|513.39|196
1746259200000|2025-05-03 08:00:00|520.51|514.79|519.25|513.53|520.51|514.79|519.25|513.53|257
1746259500000|2025-05-03 08:05:00|519.26|513.54|520.3|514.58|520.3|514.58|518.95|513.23|222
1746259800000|2025-05-03 08:10:00|520.31|514.59|521.48|515.76|521.48|515.76|520.3|514.58|216
1746260100000|2025-05-03 08:15:00|521.4|515.68|520.05|514.33|522.41|516.69|519.75|514.03|268
1746260400000|2025-05-03 08:20:00|519.99|514.27|520.59|514.87|520.84|515.12|519.89|514.17|113
1746260700000|2025-05-03 08:25:00|520.61|514.89|519.93|514.21|521.75|516.03|519.93|514.21|259
1746261000000|2025-05-03 08:30:00|519.92|514.2|520|514.28|520.09|514.37|519.6|513.88|201
1746261300000|2025-05-03 08:35:00|520.01|514.29|520.02|514.3|520.35|514.63|519.72|514|175
1746261600000|2025-05-03 08:40:00|520.04|514.32|519.63|513.91|520.46|514.74|518.44|512.72|305
1746261900000|2025-05-03 08:45:00|519.64|513.92|520.5|514.78|521.05|515.33|519.64|513.92|282
1746262200000|2025-05-03 08:50:00|520.49|514.77|519.48|513.76|520.5|514.78|519.34|513.62|78
1746262500000|2025-05-03 08:55:00|519.45|513.73|519.89|514.17|520.01|514.29|519.32|513.6|72
1746262800000|2025-05-03 09:00:00|520.03|514.31|520.35|514.63|520.4|514.68|519.62|513.9|129
1746263100000|2025-05-03 09:05:00|520.33|514.61|518.94|513.22|520.38|514.66|518.85|513.13|178
1746263400000|2025-05-03 09:10:00|518.92|513.2|520.24|514.52|520.39|514.67|518.7|512.98|208
1746263700000|2025-05-03 09:15:00|520.17|514.45|521.2|515.48|521.25|515.53|520.14|514.42|141
1746264000000|2025-05-03 09:20:00|521.21|515.49|521.73|516.01|521.74|516.02|521.2|515.48|116
1746264300000|2025-05-03 09:25:00|521.74|516.02|520.65|514.93|521.82|516.1|520.65|514.93|127
1746264600000|2025-05-03 09:30:00|520.64|514.92|519.67|513.95|520.64|514.92|519.67|513.95|120
1746264900000|2025-05-03 09:35:00|519.63|513.91|520.27|514.55|520.58|514.86|519.56|513.84|129
1746265200000|2025-05-03 09:40:00|520.33|514.61|520.18|514.46|520.53|514.81|520.04|514.32|110
1746265500000|2025-05-03 09:45:00|520.19|514.47|520.47|514.75|520.88|515.16|520.14|514.42|186
1746265800000|2025-05-03 09:50:00|520.48|514.76|518.67|512.95|520.54|514.82|518.67|512.95|108
1746266100000|2025-05-03 09:55:00|518.74|513.02|520.26|514.54|520.26|514.54|517.95|512.23|289
1746266400000|2025-05-03 10:00:00|520.27|514.55|519.67|513.95|520.27|514.55|518.95|513.23|146
1746266700000|2025-05-03 10:05:00|519.65|513.93|518.07|512.35|519.73|514.01|517.97|512.25|151
1746267000000|2025-05-03 10:10:00|518.13|512.41|518.07|512.35|518.38|512.66|517.53|511.81|176
1746267300000|2025-05-03 10:15:00|518.08|512.36|519.58|513.86|520.26|514.54|518.02|512.3|291
1746267600000|2025-05-03 10:20:00|519.59|513.87|519.66|513.94|520.3|514.58|519.56|513.84|169
1746267900000|2025-05-03 10:25:00|519.63|513.91|519.29|513.57|519.89|514.17|519.17|513.45|185
1746268200000|2025-05-03 10:30:00|519.27|513.55|518.99|513.27|519.76|514.04|518.16|512.44|229
1746268500000|2025-05-03 10:35:00|519|513.28|518.35|512.63|519.28|513.56|518.06|512.34|193
1746268800000|2025-05-03 10:40:00|518.4|512.68|517.76|512.04|518.44|512.72|517.16|511.44|287
1746269100000|2025-05-03 10:45:00|517.75|512.03|518.3|512.58|518.49|512.77|517.21|511.49|305
1746269400000|2025-05-03 10:50:00|518.24|512.52|517.44|511.72|518.45|512.73|517.44|511.72|196
1746269700000|2025-05-03 10:55:00|517.37|511.65|515.94|510.22|517.63|511.91|515.55|509.83|292
1746270000000|2025-05-03 11:00:00|515.95|510.23|516.24|510.52|516.43|510.71|515.59|509.87|237
1746270300000|2025-05-03 11:05:00|516.25|510.53|515.36|509.64|516.7|510.98|515.21|509.49|198
1746270600000|2025-05-03 11:10:00|515.34|509.62|515.75|510.03|515.9|510.18|515.18|509.46|138
1746270900000|2025-05-03 11:15:00|515.79|510.07|515.45|509.73|515.9|510.18|514.87|509.15|190
1746271200000|2025-05-03 11:20:00|515.46|509.74|516.75|511.03|517.19|511.47|515.44|509.72|177
1746271500000|2025-05-03 11:25:00|516.68|510.96|516.35|510.63|516.71|510.99|515.87|510.15|103
1746271800000|2025-05-03 11:30:00|516.36|510.64|516.97|511.25|517.14|511.42|515.67|509.95|196
1746272100000|2025-05-03 11:35:00|517|511.28|516.82|511.1|517.35|511.63|516.74|511.02|186
1746272400000|2025-05-03 11:40:00|516.8|511.08|515.4|509.68|516.8|511.08|515.31|509.59|147
1746272700000|2025-05-03 11:45:00|515.39|509.67|515.79|510.07|515.84|510.12|514.5|508.78|176
1746273000000|2025-05-03 11:50:00|515.68|509.96|516.56|510.84|517.31|511.59|515.62|509.9|275
1746273300000|2025-05-03 11:55:00|516.55|510.83|515.95|510.23|516.55|510.83|515.53|509.81|233
1746273600000|2025-05-03 12:00:00|515.94|510.22|516.41|510.69|516.9|511.18|515.94|510.22|201
1746273900000|2025-05-03 12:05:00|516.4|510.68|516.12|510.4|516.48|510.76|515.65|509.93|241
1746274200000|2025-05-03 12:10:00|516.09|510.37|516.74|511.02|516.76|511.04|516.02|510.3|133
1746274500000|2025-05-03 12:15:00|516.84|511.12|518.75|513.03|518.76|513.04|516.82|511.1|117
1746274800000|2025-05-03 12:20:00|518.76|513.04|520.19|514.47|520.23|514.51|518.76|513.04|288
1746275100000|2025-05-03 12:25:00|520.28|514.56|520.81|515.09|520.9|515.18|520.05|514.33|123
1746275400000|2025-05-03 12:30:00|520.82|515.1|520.91|515.19|521.55|515.83|520.56|514.84|161
1746275700000|2025-05-03 12:35:00|520.92|515.2|521.63|515.91|521.73|516.01|520.6|514.88|216
1746276000000|2025-05-03 12:40:00|521.73|516.01|522.13|516.41|522.58|516.86|521.51|515.79|241
1746276300000|2025-05-03 12:45:00|522.28|516.56|521.99|516.27|522.34|516.62|521.39|515.67|259
1746276600000|2025-05-03 12:50:00|522.02|516.3|522.3|516.58|522.3|516.58|521.62|515.9|192
1746276900000|2025-05-03 12:55:00|522.29|516.57|521.4|515.68|522.48|516.76|520.44|514.72|316
1746277200000|2025-05-03 13:00:00|521.46|515.74|520.42|514.7|521.73|516.01|520.11|514.39|340
1746277500000|2025-05-03 13:05:00|520.4|514.68|523.53|517.81|524.48|518.76|519.82|514.1|292
1746277800000|2025-05-03 13:10:00|523.54|517.82|521.92|516.2|523.54|517.82|521.75|516.03|302
1746278100000|2025-05-03 13:15:00|521.93|516.21|522.83|517.11|523|517.28|521.8|516.08|259
1746278400000|2025-05-03 13:20:00|522.82|517.1|522.3|516.58|522.82|517.1|521.7|515.98|180
1746278700000|2025-05-03 13:25:00|522.33|516.61|521.61|515.89|522.33|516.61|520.48|514.76|272
1746279000000|2025-05-03 13:30:00|521.66|515.94|521.33|515.61|522.42|516.7|520.56|514.84|321
1746279300000|2025-05-03 13:35:00|521.3|515.58|520.71|514.99|521.3|515.58|520.43|514.71|235
1746279600000|2025-05-03 13:40:00|520.69|514.97|521.33|515.61|522.09|516.37|520.69|514.97|186
1746279900000|2025-05-03 13:45:00|521.28|515.56|522.3|516.58|522.34|516.62|521.28|515.56|225
1746280200000|2025-05-03 13:50:00|522.32|516.6|521.55|515.83|522.32|516.6|521.21|515.49|213
1746280500000|2025-05-03 13:55:00|521.56|515.84|521.58|515.86|521.65|515.93|521.16|515.44|144
1746280800000|2025-05-03 14:00:00|521.57|515.85|522.32|516.6|522.36|516.64|520.96|515.24|203
1746281100000|2025-05-03 14:05:00|522.33|516.61|521.24|515.52|522.65|516.93|521.22|515.5|335
1746281400000|2025-05-03 14:10:00|521.25|515.53|520.64|514.92|521.77|516.05|520.58|514.86|203
1746281700000|2025-05-03 14:15:00|520.62|514.9|521.58|515.86|521.58|515.86|520.51|514.79|229
1746282000000|2025-05-03 14:20:00|521.57|515.85|521.41|515.69|521.77|516.05|521.01|515.29|237
1746282300000|2025-05-03 14:25:00|521.37|515.65|520.5|514.78|521.73|516.01|520.48|514.76|187
1746282600000|2025-05-03 14:30:00|520.53|514.81|520.95|515.23|520.95|515.23|520.11|514.39|227
1746282900000|2025-05-03 14:35:00|520.87|515.15|521.16|515.44|521.54|515.82|520.6|514.88|193
1746283200000|2025-05-03 14:40:00|521.18|515.46|521.72|516|521.84|516.12|520.67|514.95|173
1746283500000|2025-05-03 14:45:00|521.71|515.99|521.17|515.45|522.18|516.46|521.03|515.31|178
1746283800000|2025-05-03 14:50:00|521.18|515.46|522.23|516.51|522.26|516.54|521.11|515.39|183
1746284100000|2025-05-03 14:55:00|522.28|516.56|521.84|516.12|522.3|516.58|521.38|515.66|133
1746284400000|2025-05-03 15:00:00|521.87|516.15|523.85|518.13|523.93|518.21|521.87|516.15|208
1746284700000|2025-05-03 15:05:00|523.73|518.01|524.35|518.63|524.35|518.63|522.9|517.18|254
1746285000000|2025-05-03 15:10:00|524.34|518.62|523.44|517.72|524.39|518.67|523.16|517.44|186
1746285300000|2025-05-03 15:15:00|523.49|517.77|522.85|517.13|523.65|517.93|522.46|516.74|231
1746285600000|2025-05-03 15:20:00|522.84|517.12|522.04|516.32|522.84|517.12|522.02|516.3|133
1746285900000|2025-05-03 15:25:00|522.06|516.34|522.02|516.3|522.4|516.68|521.96|516.24|128
1746286200000|2025-05-03 15:30:00|522.01|516.29|522.49|516.77|522.54|516.82|521.68|515.96|128
1746286500000|2025-05-03 15:35:00|522.54|516.82|521.82|516.1|522.84|517.12|521.73|516.01|91
1746286800000|2025-05-03 15:40:00|521.85|516.13|521.86|516.14|521.96|516.24|521.6|515.88|67
1746287100000|2025-05-03 15:45:00|521.87|516.15|521.05|515.33|521.87|516.15|521.05|515.33|101
1746287400000|2025-05-03 15:50:00|520.98|515.26|519.14|513.42|521.08|515.36|519.13|513.41|136
1746287700000|2025-05-03 15:55:00|519.2|513.48|519.09|513.37|519.73|514.01|518.67|512.95|141
1746288000000|2025-05-03 16:00:00|519.1|513.38|518.42|512.7|519.45|513.73|518.3|512.58|185
1746288300000|2025-05-03 16:05:00|518.41|512.69|521.37|515.65|521.78|516.06|517.95|512.23|335
1746288600000|2025-05-03 16:10:00|521.36|515.64|516.92|511.2|521.92|516.2|516.61|510.89|473
1746288900000|2025-05-03 16:15:00|516.93|511.21|517.17|511.45|517.93|512.21|515.82|510.1|313
1746289200000|2025-05-03 16:20:00|517.16|511.44|516.03|510.31|517.17|511.45|515.92|510.2|370
1746289500000|2025-05-03 16:25:00|516.02|510.3|516.12|510.4|516.73|511.01|515.68|509.96|186
1746289800000|2025-05-03 16:30:00|516.11|510.39|515.17|509.45|516.11|510.39|514.81|509.09|242
1746290100000|2025-05-03 16:35:00|515.16|509.44|512.93|507.21|515.16|509.44|512.12|506.4|513
1746290400000|2025-05-03 16:40:00|512.94|507.22|513.63|507.91|513.78|508.06|511.93|506.21|353
1746290700000|2025-05-03 16:45:00|513.66|507.94|513.45|507.73|513.83|508.11|512.01|506.29|434
1746291000000|2025-05-03 16:50:00|513.44|507.72|514.4|508.68|514.48|508.76|513.12|507.4|292
1746291300000|2025-05-03 16:55:00|514.39|508.67|514.48|508.76|514.83|509.11|513.65|507.93|304
1746291600000|2025-05-03 17:00:00|514.47|508.75|512.05|506.33|514.47|508.75|511.98|506.26|314
1746291900000|2025-05-03 17:05:00|512.04|506.32|508.3|502.58|512.1|506.38|506.08|500.36|747
1746292200000|2025-05-03 17:10:00|508.25|502.53|509.11|503.39|509.16|503.44|506.91|501.19|679
1746292500000|2025-05-03 17:15:00|509.17|503.45|507.61|501.89|509.17|503.45|507.17|501.45|614
1746292800000|2025-05-03 17:20:00|507.63|501.91|510.32|504.6|510.76|505.04|507|501.28|405
1746293100000|2025-05-03 17:25:00|510.33|504.61|511.68|505.96|511.94|506.22|510.33|504.61|338
1746293400000|2025-05-03 17:30:00|511.66|505.94|510.76|505.04|511.66|505.94|510.34|504.62|320
1746293700000|2025-05-03 17:35:00|510.72|505|509.81|504.09|510.75|505.03|509.29|503.57|285
1746294000000|2025-05-03 17:40:00|509.78|504.06|511.22|505.5|511.22|505.5|509.78|504.06|201
1746294300000|2025-05-03 17:45:00|511.21|505.49|512.57|506.85|513.62|507.9|511.21|505.49|310
1746294600000|2025-05-03 17:50:00|512.62|506.9|513.33|507.61|513.67|507.95|512.13|506.41|216
1746294900000|2025-05-03 17:55:00|513.31|507.59|513.17|507.45|513.41|507.69|512.86|507.14|158
1746295200000|2025-05-03 18:00:00|513.16|507.44|512.98|507.26|513.29|507.57|512.7|506.98|192
1746295500000|2025-05-03 18:05:00|512.99|507.27|514.01|508.29|514.01|508.29|512.77|507.05|210
1746295800000|2025-05-03 18:10:00|514.1|508.38|514.65|508.93|514.69|508.97|513.87|508.15|194
1746296100000|2025-05-03 18:15:00|514.63|508.91|515.31|509.59|515.57|509.85|514.47|508.75|229
1746296400000|2025-05-03 18:20:00|515.25|509.53|514.24|508.52|515.5|509.78|514.22|508.5|215
1746296700000|2025-05-03 18:25:00|514.18|508.46|513.71|507.99|514.5|508.78|513.18|507.46|167
1746297000000|2025-05-03 18:30:00|513.68|507.96|511.51|505.79|513.9|508.18|511.51|505.79|211
1746297300000|2025-05-03 18:35:00|511.5|505.78|511.22|505.5|512.28|506.56|511.14|505.42|247
1746297600000|2025-05-03 18:40:00|511.21|505.49|510.24|504.52|511.21|505.49|510.07|504.35|152
1746297900000|2025-05-03 18:45:00|510.27|504.55|511.61|505.89|511.82|506.1|510.11|504.39|208
1746298200000|2025-05-03 18:50:00|511.62|505.9|510.37|504.65|511.74|506.02|510.07|504.35|214
1746298500000|2025-05-03 18:55:00|510.34|504.62|511.27|505.55|511.34|505.62|510.29|504.57|138
1746298800000|2025-05-03 19:00:00|511.28|505.56|511.8|506.08|512|506.28|510.7|504.98|289
1746299100000|2025-05-03 19:05:00|511.71|505.99|512.97|507.25|513|507.28|511.57|505.85|194
1746299400000|2025-05-03 19:10:00|512.98|507.26|513.14|507.42|513.74|508.02|512.98|507.26|146
1746299700000|2025-05-03 19:15:00|513.13|507.41|514.01|508.29|514.01|508.29|513.13|507.41|176
1746300000000|2025-05-03 19:20:00|514|508.28|513.47|507.75|514.51|508.79|513.43|507.71|161
1746300300000|2025-05-03 19:25:00|513.37|507.65|514.58|508.86|514.6|508.88|513.28|507.56|156
1746300600000|2025-05-03 19:30:00|514.59|508.87|515.48|509.76|515.52|509.8|513.97|508.25|165
1746300900000|2025-05-03 19:35:00|515.47|509.75|514.88|509.16|515.75|510.03|514.72|509|188
1746301200000|2025-05-03 19:40:00|514.87|509.15|514.92|509.2|514.99|509.27|514.54|508.82|170
1746301500000|2025-05-03 19:45:00|514.91|509.19|515.63|509.91|515.78|510.06|514.86|509.14|281
1746301800000|2025-05-03 19:50:00|515.56|509.84|516.19|510.47|516.33|510.61|515.46|509.74|187
1746302100000|2025-05-03 19:55:00|516.17|510.45|516.29|510.57|516.3|510.58|515.98|510.26|121
1746302400000|2025-05-03 20:00:00|516.28|510.56|515.99|510.27|516.8|511.08|515.91|510.19|219
1746302700000|2025-05-03 20:05:00|516.05|510.33|516.61|510.89|516.8|511.08|516.02|510.3|182
1746303000000|2025-05-03 20:10:00|516.65|510.93|516.34|510.62|516.93|511.21|516.11|510.39|117
1746303300000|2025-05-03 20:15:00|516.35|510.63|516.92|511.2|516.95|511.23|516.08|510.36|182
1746303600000|2025-05-03 20:20:00|516.91|511.19|517.11|511.39|517.64|511.92|516.43|510.71|180
1746303900000|2025-05-03 20:25:00|517.09|511.37|517.48|511.76|517.52|511.8|516.72|511|207
1746304200000|2025-05-03 20:30:00|517.47|511.75|516.79|511.07|517.73|512.01|516.49|510.77|138
1746304500000|2025-05-03 20:35:00|516.73|511.01|516.55|510.83|517.1|511.38|516.55|510.83|133
1746304800000|2025-05-03 20:40:00|516.53|510.81|516.53|510.81|516.65|510.93|516.11|510.39|125
1746305100000|2025-05-03 20:45:00|516.52|510.8|517.62|511.9|517.62|511.9|515.9|510.18|204
1746305400000|2025-05-03 20:50:00|517.61|511.89|518.14|512.42|518.18|512.46|517.41|511.69|194
1746305700000|2025-05-03 20:55:00|518.13|512.41|517.72|512|518.29|512.57|517.47|511.75|183
1746306000000|2025-05-03 21:00:00|517.7|511.98|515.69|509.97|517.9|512.18|515.69|509.97|155
1746306300000|2025-05-03 21:05:00|515.68|509.96|515.16|509.44|515.9|510.18|515.02|509.3|140
1746306600000|2025-05-03 21:10:00|515.18|509.46|517.72|512|517.72|512|515.17|509.45|143
1746306900000|2025-05-03 21:15:00|517.71|511.99|518.06|512.34|518.28|512.56|516.59|510.87|267
1746307200000|2025-05-03 21:20:00|518.16|512.44|520.19|514.47|520.33|514.61|518.02|512.3|228
1746307500000|2025-05-03 21:25:00|520.2|514.48|521.45|515.73|521.59|515.87|520.17|514.45|179
1746307800000|2025-05-03 21:30:00|521.48|515.76|520.29|514.57|521.97|516.25|519.97|514.25|178
1746308100000|2025-05-03 21:35:00|520.28|514.56|519.22|513.5|520.28|514.56|519.2|513.48|124
1746308400000|2025-05-03 21:40:00|519.21|513.49|519.03|513.31|519.4|513.68|518.88|513.16|164
1746308700000|2025-05-03 21:45:00|519.12|513.4|518.37|512.65|519.22|513.5|518.36|512.64|76
1746309000000|2025-05-03 21:50:00|518.38|512.66|518.77|513.05|519.53|513.81|518.38|512.66|99
1746309300000|2025-05-03 21:55:00|518.72|513|518.14|512.42|518.74|513.02|517.5|511.78|141
1746309600000|2025-05-03 22:00:00|518.15|512.43|516.72|511|518.27|512.55|516.7|510.98|267
1746309900000|2025-05-03 22:05:00|516.73|511.01|516.67|510.95|518.2|512.48|516.67|510.95|189
1746310200000|2025-05-03 22:10:00|516.68|510.96|516.39|510.67|517.05|511.33|516.2|510.48|143
1746310500000|2025-05-03 22:15:00|516.34|510.62|516.7|510.98|517|511.28|516.27|510.55|167
1746310800000|2025-05-03 22:20:00|516.65|510.93|516.79|511.07|516.85|511.13|515.74|510.02|123
1746311100000|2025-05-03 22:25:00|516.78|511.06|516.75|511.03|517|511.28|516.3|510.58|155
1746311400000|2025-05-03 22:30:00|516.82|511.1|517.75|512.03|517.81|512.09|516.82|511.1|136
1746311700000|2025-05-03 22:35:00|517.74|512.02|518.01|512.29|518.02|512.3|517.56|511.84|101
1746312000000|2025-05-03 22:40:00|518.02|512.3|519.09|513.37|519.24|513.52|518.02|512.3|109
1746312300000|2025-05-03 22:45:00|519.07|513.35|517.54|511.82|519.13|513.41|516.99|511.27|184
1746312600000|2025-05-03 22:50:00|517.47|511.75|516.97|511.25|517.68|511.96|516.95|511.23|130
1746312900000|2025-05-03 22:55:00|516.98|511.26|516.67|510.95|517.23|511.51|516.67|510.95|107
1746313200000|2025-05-03 23:00:00|516.68|510.96|515.37|509.65|516.75|511.03|515.37|509.65|145
1746313500000|2025-05-03 23:05:00|515.39|509.67|515.84|510.12|516.18|510.46|515.39|509.67|141
1746313800000|2025-05-03 23:10:00|515.83|510.11|515.12|509.4|515.98|510.26|514.93|509.21|156
1746314100000|2025-05-03 23:15:00|515.11|509.39|515.6|509.88|515.62|509.9|514.89|509.17|186
1746314400000|2025-05-03 23:20:00|515.61|509.89|514.85|509.13|515.77|510.05|514.62|508.9|183
1746314700000|2025-05-03 23:25:00|514.84|509.12|513.07|507.35|515.23|509.51|512.26|506.54|324
1746315000000|2025-05-03 23:30:00|513.08|507.36|512.68|506.96|514.09|508.37|512.47|506.75|319
1746315300000|2025-05-03 23:35:00|512.7|506.98|513.36|507.64|513.5|507.78|511.92|506.2|400
1746315600000|2025-05-03 23:40:00|513.37|507.65|513.93|508.21|513.97|508.25|513.23|507.51|226
1746315900000|2025-05-03 23:45:00|513.81|508.09|513.86|508.14|514.55|508.83|513.55|507.83|217
1746316200000|2025-05-03 23:50:00|513.87|508.15|513.41|507.69|513.92|508.2|513.11|507.39|200
1746316500000|2025-05-03 23:55:00|513.43|507.71|512.69|506.97|513.46|507.74|512.44|506.72|129
1746316800000|2025-05-04 00:00:00|512.68|506.96|513.75|508.03|513.8|508.08|511.48|505.76|349
1746317100000|2025-05-04 00:05:00|513.65|507.93|513.9|508.18|514.4|508.68|513.52|507.8|188
1746317400000|2025-05-04 00:10:00|513.86|508.14|513.94|508.22|514.37|508.65|513.77|508.05|141
1746317700000|2025-05-04 00:15:00|514.02|508.3|514.06|508.34|515.54|509.82|513.77|508.05|283
1746318000000|2025-05-04 00:20:00|514.21|508.49|513|507.28|514.83|509.11|512.86|507.14|285
1746318300000|2025-05-04 00:25:00|513.01|507.29|512.5|506.78|514.27|508.55|512.46|506.74|278
1746318600000|2025-05-04 00:30:00|512.51|506.79|511.34|505.62|512.87|507.15|511.32|505.6|400
1746318900000|2025-05-04 00:35:00|511.32|505.6|510.35|504.63|511.73|506.01|509.81|504.09|380
1746319200000|2025-05-04 00:40:00|510.3|504.58|510.41|504.69|511.45|505.73|510.19|504.47|312
1746319500000|2025-05-04 00:45:00|510.57|504.85|509.63|503.91|511.16|505.44|508.39|502.67|419
1746319800000|2025-05-04 00:50:00|509.64|503.92|511.09|505.37|511.15|505.43|509.26|503.54|390
1746320100000|2025-05-04 00:55:00|511.08|505.36|510.68|504.96|512.08|506.36|510.39|504.67|276
1746320400000|2025-05-04 01:00:00|510.58|504.86|511.66|505.94|511.75|506.03|509.56|503.84|366
1746320700000|2025-05-04 01:05:00|511.76|506.04|512.33|506.61|512.49|506.77|510.77|505.05|405
1746321000000|2025-05-04 01:10:00|512.32|506.6|512.9|507.18|513.16|507.44|512.16|506.44|239
1746321300000|2025-05-04 01:15:00|512.93|507.21|512.56|506.84|513.11|507.39|511.72|506|394
1746321600000|2025-05-04 01:20:00|512.63|506.91|513.57|507.85|513.81|508.09|512.63|506.91|235
1746321900000|2025-05-04 01:25:00|513.62|507.9|513.26|507.54|514.06|508.34|513.26|507.54|155
1746322200000|2025-05-04 01:30:00|513.25|507.53|513.07|507.35|513.63|507.91|512.83|507.11|263
1746322500000|2025-05-04 01:35:00|513.16|507.44|511.55|505.83|513.43|507.71|511.4|505.68|252
1746322800000|2025-05-04 01:40:00|511.62|505.9|510.16|504.44|511.67|505.95|510.07|504.35|395
1746323100000|2025-05-04 01:45:00|510.17|504.45|509.7|503.98|510.41|504.69|508.46|502.74|494
1746323400000|2025-05-04 01:50:00|509.72|504|511.93|506.21|512.27|506.55|509.59|503.87|456
1746323700000|2025-05-04 01:55:00|511.91|506.19|513.48|507.76|514.14|508.42|511.91|506.19|390
1746324000000|2025-05-04 02:00:00|513.51|507.79|514.39|508.67|514.87|509.15|513.24|507.52|412
1746324300000|2025-05-04 02:05:00|514.38|508.66|516.24|510.52|517.69|511.97|514.36|508.64|567
1746324600000|2025-05-04 02:10:00|516.19|510.47|516.25|510.53|516.52|510.8|515.27|509.55|449
1746324900000|2025-05-04 02:15:00|516.26|510.54|515.14|509.42|516.6|510.88|514.23|508.51|377
1746325200000|2025-05-04 02:20:00|515.13|509.41|515.79|510.07|515.84|510.12|514.73|509.01|278
1746325500000|2025-05-04 02:25:00|515.78|510.06|515.01|509.29|515.79|510.07|514.63|508.91|216
1746325800000|2025-05-04 02:30:00|515|509.28|511.86|506.14|515.36|509.64|511.86|506.14|361
1746326100000|2025-05-04 02:35:00|511.85|506.13|511.13|505.41|512.4|506.68|510.57|504.85|364
1746326400000|2025-05-04 02:40:00|511.11|505.39|510.75|505.03|511.4|505.68|509.46|503.74|388
1746326700000|2025-05-04 02:45:00|510.77|505.05|510.58|504.86|511.94|506.22|510.51|504.79|384
1746327000000|2025-05-04 02:50:00|510.59|504.87|511.68|505.96|511.77|506.05|510.44|504.72|352
1746327300000|2025-05-04 02:55:00|511.69|505.97|512.38|506.66|512.6|506.88|511.63|505.91|153
1746327600000|2025-05-04 03:00:00|512.31|506.59|511.39|505.67|512.31|506.59|510.92|505.2|296
1746327900000|2025-05-04 03:05:00|511.38|505.66|509.58|503.86|511.47|505.75|509.33|503.61|430
1746328200000|2025-05-04 03:10:00|509.59|503.87|509.75|504.03|510.33|504.61|509.07|503.35|326
1746328500000|2025-05-04 03:15:00|509.7|503.98|508.67|502.95|510.65|504.93|508.31|502.59|355
1746328800000|2025-05-04 03:20:00|508.65|502.93|510.74|505.02|510.88|505.16|508.65|502.93|248
1746329100000|2025-05-04 03:25:00|510.75|505.03|511.65|505.93|511.66|505.94|510.42|504.7|277
1746329400000|2025-05-04 03:30:00|511.64|505.92|512.21|506.49|512.82|507.1|511.45|505.73|283
1746329700000|2025-05-04 03:35:00|512.23|506.51|512.71|506.99|513.66|507.94|512.13|506.41|335
1746330000000|2025-05-04 03:40:00|512.7|506.98|512.86|507.14|512.98|507.26|511.63|505.91|202
1746330300000|2025-05-04 03:45:00|512.84|507.12|512.21|506.49|513.16|507.44|511.94|506.22|276
1746330600000|2025-05-04 03:50:00|512.22|506.5|512.38|506.66|512.51|506.79|511.79|506.07|213
1746330900000|2025-05-04 03:55:00|512.42|506.7|510.68|504.96|512.78|507.06|510.65|504.93|249
1746331200000|2025-05-04 04:00:00|510.79|505.07|510.99|505.27|511.17|505.45|510.38|504.66|252
1746331500000|2025-05-04 04:05:00|511.01|505.29|512.82|507.1|512.82|507.1|511.01|505.29|259
1746331800000|2025-05-04 04:10:00|512.83|507.11|512.59|506.87|513.16|507.44|512.03|506.31|239
1746332100000|2025-05-04 04:15:00|512.66|506.94|512.98|507.26|513.69|507.97|512.66|506.94|308
1746332400000|2025-05-04 04:20:00|512.99|507.27|512.87|507.15|513.53|507.81|512.6|506.88|295
1746332700000|2025-05-04 04:25:00|512.86|507.14|512.46|506.74|513.1|507.38|512.23|506.51|207
1746333000000|2025-05-04 04:30:00|512.45|506.73|510.27|504.55|512.53|506.81|510.26|504.54|272
1746333300000|2025-05-04 04:35:00|510.24|504.52|509.9|504.18|510.31|504.59|509.28|503.56|403
1746333600000|2025-05-04 04:40:00|509.87|504.15|509.78|504.06|510.22|504.5|509.26|503.54|266
1746333900000|2025-05-04 04:45:00|509.77|504.05|509.44|503.72|510.57|504.85|509.28|503.56|307
1746334200000|2025-05-04 04:50:00|509.42|503.7|510.93|505.21|510.93|505.21|509.32|503.6|231
1746334500000|2025-05-04 04:55:00|511.02|505.3|511.22|505.5|512.13|506.41|510.99|505.27|204
1746334800000|2025-05-04 05:00:00|511.23|505.51|514.72|509|514.9|509.18|511.15|505.43|335
1746335100000|2025-05-04 05:05:00|514.81|509.09|513.6|507.88|514.81|509.09|512.69|506.97|404
1746335400000|2025-05-04 05:10:00|513.61|507.89|513.68|507.96|513.96|508.24|512.87|507.15|345
1746335700000|2025-05-04 05:15:00|513.69|507.97|513.1|507.38|514.11|508.39|512.34|506.62|265
1746336000000|2025-05-04 05:20:00|513.11|507.39|514.2|508.48|514.52|508.8|512.93|507.21|347
1746336300000|2025-05-04 05:25:00|514.23|508.51|513.21|507.49|514.8|509.08|513.14|507.42|335
1746336600000|2025-05-04 05:30:00|513.16|507.44|513.24|507.52|514.15|508.43|513|507.28|264
1746336900000|2025-05-04 05:35:00|513.22|507.5|512.89|507.17|513.93|508.21|512.81|507.09|201
1746337200000|2025-05-04 05:40:00|512.91|507.19|513.45|507.73|513.72|508|512.74|507.02|158
1746337500000|2025-05-04 05:45:00|513.33|507.61|513.98|508.26|514.24|508.52|513.33|507.61|187
1746337800000|2025-05-04 05:50:00|513.99|508.27|513.62|507.9|514.37|508.65|513.42|507.7|183
1746338100000|2025-05-04 05:55:00|513.63|507.91|514|508.28|515.35|509.63|513.63|507.91|315
1746338400000|2025-05-04 06:00:00|514.01|508.29|514.27|508.55|515.6|509.88|513.96|508.24|308
1746338700000|2025-05-04 06:05:00|514.26|508.54|513.24|507.52|514.26|508.54|512.94|507.22|266
1746339000000|2025-05-04 06:10:00|513.23|507.51|512.32|506.6|513.23|507.51|512.01|506.29|245
1746339300000|2025-05-04 06:15:00|512.37|506.65|511.75|506.03|513.46|507.74|511.42|505.7|264
1746339600000|2025-05-04 06:20:00|511.74|506.02|510.93|505.21|511.86|506.14|510.93|505.21|294
1746339900000|2025-05-04 06:25:00|510.87|505.15|511.4|505.68|511.41|505.69|510.56|504.84|262
1746340200000|2025-05-04 06:30:00|511.41|505.69|512.26|506.54|512.26|506.54|511.01|505.29|261
1746340500000|2025-05-04 06:35:00|512.3|506.58|513.16|507.44|513.23|507.51|512.01|506.29|210
1746340800000|2025-05-04 06:40:00|513.15|507.43|513.5|507.78|513.57|507.85|512.17|506.45|178
1746341100000|2025-05-04 06:45:00|513.52|507.8|513.78|508.06|514.27|508.55|513.52|507.8|221
1746341400000|2025-05-04 06:50:00|513.77|508.05|513.42|507.7|514.14|508.42|513.08|507.36|195
1746341700000|2025-05-04 06:55:00|513.41|507.69|513.92|508.2|513.92|508.2|513.04|507.32|141
1746342000000|2025-05-04 07:00:00|513.93|508.21|513.42|507.7|514.07|508.35|513.18|507.46|184
1746342300000|2025-05-04 07:05:00|513.39|507.67|513.18|507.46|513.4|507.68|512.67|506.95|154
1746342600000|2025-05-04 07:10:00|513.21|507.49|514.26|508.54|514.51|508.79|513.21|507.49|178
1746342900000|2025-05-04 07:15:00|514.25|508.53|513.12|507.4|514.41|508.69|512.72|507|205
1746343200000|2025-05-04 07:20:00|513.13|507.41|512.59|506.87|513.43|507.71|512.59|506.87|203
1746343500000|2025-05-04 07:25:00|512.72|507|513.37|507.65|513.37|507.65|512.66|506.94|106
1746343800000|2025-05-04 07:30:00|513.41|507.69|512.1|506.38|513.61|507.89|511.92|506.2|201
1746344100000|2025-05-04 07:35:00|512.09|506.37|511.26|505.54|512.2|506.48|511.21|505.49|184
1746344400000|2025-05-04 07:40:00|511.25|505.53|511.56|505.84|512.23|506.51|511.06|505.34|176
1746344700000|2025-05-04 07:45:00|511.54|505.82|511.82|506.1|512.54|506.82|511.25|505.53|193
1746345000000|2025-05-04 07:50:00|511.81|506.09|512.72|507|512.75|507.03|511.81|506.09|205
1746345300000|2025-05-04 07:55:00|512.71|506.99|513.22|507.5|513.22|507.5|512.32|506.6|108
1746345600000|2025-05-04 08:00:00|513.3|507.58|512.94|507.22|513.41|507.69|512.86|507.14|138
1746345900000|2025-05-04 08:05:00|512.95|507.23|511.5|505.78|512.95|507.23|511.48|505.76|151
1746346200000|2025-05-04 08:10:00|511.51|505.79|511.77|506.05|511.84|506.12|511.33|505.61|139
1746346500000|2025-05-04 08:15:00|511.81|506.09|511.54|505.82|511.81|506.09|510.84|505.12|207
1746346800000|2025-05-04 08:20:00|511.5|505.78|511.02|505.3|512.03|506.31|510.98|505.26|215
1746347100000|2025-05-04 08:25:00|511|505.28|511.25|505.53|511.25|505.53|510.12|504.4|456
1746347400000|2025-05-04 08:30:00|511.26|505.54|509.63|503.91|511.33|505.61|509.6|503.88|337
1746347700000|2025-05-04 08:35:00|509.79|504.07|510.17|504.45|511.24|505.52|509.39|503.67|487
1746348000000|2025-05-04 08:40:00|510.16|504.44|507.65|501.93|510.16|504.44|507.55|501.83|361
1746348300000|2025-05-04 08:45:00|507.67|501.95|508.07|502.35|509.04|503.32|507.35|501.63|476
1746348600000|2025-05-04 08:50:00|508.18|502.46|508.36|502.64|508.93|503.21|507.83|502.11|286
1746348900000|2025-05-04 08:55:00|508.34|502.62|508.43|502.71|508.96|503.24|508.31|502.59|204
1746349200000|2025-05-04 09:00:00|508.44|502.72|507.63|501.91|508.52|502.8|507.06|501.34|273
1746349500000|2025-05-04 09:05:00|507.62|501.9|508.7|502.98|508.75|503.03|507.02|501.3|405
1746349800000|2025-05-04 09:10:00|508.69|502.97|507.54|501.82|508.69|502.97|507.48|501.76|314
1746350100000|2025-05-04 09:15:00|507.53|501.81|507.24|501.52|508.01|502.29|506.43|500.71|303
1746350400000|2025-05-04 09:20:00|507.25|501.53|507.14|501.42|508.08|502.36|506.67|500.95|317
1746350700000|2025-05-04 09:25:00|507.05|501.33|506.15|500.43|507.22|501.5|505.63|499.91|411
1746351000000|2025-05-04 09:30:00|506.14|500.42|507.07|501.35|507.49|501.77|505.88|500.16|326
1746351300000|2025-05-04 09:35:00|506.96|501.24|507.26|501.54|507.75|502.03|506.08|500.36|328
1746351600000|2025-05-04 09:40:00|507.22|501.5|507.01|501.29|507.75|502.03|506.85|501.13|207
1746351900000|2025-05-04 09:45:00|507.08|501.36|506.93|501.21|507.59|501.87|506.42|500.7|315
1746352200000|2025-05-04 09:50:00|506.92|501.2|507.73|502.01|507.76|502.04|506.73|501.01|175
1746352500000|2025-05-04 09:55:00|507.67|501.95|507.81|502.09|507.81|502.09|507.03|501.31|166
1746352800000|2025-05-04 10:00:00|507.88|502.16|507|501.28|508.49|502.77|506.98|501.26|304
1746353100000|2025-05-04 10:05:00|507.01|501.29|507.62|501.9|508.11|502.39|506.83|501.11|205
1746353400000|2025-05-04 10:10:00|507.64|501.92|507.25|501.53|507.68|501.96|506.73|501.01|180
1746353700000|2025-05-04 10:15:00|507.31|501.59|507.35|501.63|508.36|502.64|506.82|501.1|264
1746354000000|2025-05-04 10:20:00|507.34|501.62|508.76|503.04|508.81|503.09|507.3|501.58|274
1746354300000|2025-05-04 10:25:00|508.77|503.05|509.81|504.09|509.81|504.09|508.25|502.53|264
1746354600000|2025-05-04 10:30:00|509.9|504.18|509.87|504.15|510.58|504.86|509.48|503.76|274
1746354900000|2025-05-04 10:35:00|509.88|504.16|511.13|505.41|511.13|505.41|509.87|504.15|212
1746355200000|2025-05-04 10:40:00|511.14|505.42|510.72|505|511.2|505.48|510.64|504.92|206
1746355500000|2025-05-04 10:45:00|510.76|505.04|510.71|504.99|511.44|505.72|510.65|504.93|248
1746355800000|2025-05-04 10:50:00|510.7|504.98|511.11|505.39|511.2|505.48|510.5|504.78|274
1746356100000|2025-05-04 10:55:00|511.09|505.37|511.05|505.33|511.2|505.48|510.67|504.95|218
1746356400000|2025-05-04 11:00:00|511.03|505.31|511.43|505.71|511.44|505.72|510.59|504.87|229
1746356700000|2025-05-04 11:05:00|511.44|505.72|512.08|506.36|512.19|506.47|511.27|505.55|278
1746357000000|2025-05-04 11:10:00|512.1|506.38|511.97|506.25|512.66|506.94|511.65|505.93|234
1746357300000|2025-05-04 11:15:00|511.96|506.24|512.48|506.76|512.88|507.16|511.08|505.36|283
1746357600000|2025-05-04 11:20:00|512.41|506.69|513.48|507.76|513.67|507.95|512.13|506.41|259
1746357900000|2025-05-04 11:25:00|513.44|507.72|512.94|507.22|513.45|507.73|512.76|507.04|181
1746358200000|2025-05-04 11:30:00|513.06|507.34|512.74|507.02|513.53|507.81|512.69|506.97|270
1746358500000|2025-05-04 11:35:00|512.72|507|511.64|505.92|512.99|507.27|511.64|505.92|230
1746358800000|2025-05-04 11:40:00|511.65|505.93|512.11|506.39|512.3|506.58|511.46|505.74|140
1746359100000|2025-05-04 11:45:00|512.1|506.38|512.1|506.38|512.28|506.56|511.83|506.11|182
1746359400000|2025-05-04 11:50:00|512.11|506.39|511.07|505.35|512.13|506.41|510.8|505.08|205
1746359700000|2025-05-04 11:55:00|511.06|505.34|511.63|505.91|511.72|506|511.06|505.34|168
1746360000000|2025-05-04 12:00:00|511.61|505.89|512.41|506.69|512.44|506.72|511.37|505.65|177
1746360300000|2025-05-04 12:05:00|512.4|506.68|512.46|506.74|512.6|506.88|512.24|506.52|188
1746360600000|2025-05-04 12:10:00|512.47|506.75|513.64|507.92|513.65|507.93|512.33|506.61|118
1746360900000|2025-05-04 12:15:00|513.65|507.93|511.99|506.27|514|508.28|511.83|506.11|306
1746361200000|2025-05-04 12:20:00|512|506.28|511.02|505.3|512.12|506.4|510.86|505.14|265
1746361500000|2025-05-04 12:25:00|511.03|505.31|511.82|506.1|512.11|506.39|511|505.28|131
1746361800000|2025-05-04 12:30:00|511.81|506.09|511.63|505.91|512.85|507.13|511.59|505.87|200
1746362100000|2025-05-04 12:35:00|511.64|505.92|512.57|506.85|512.81|507.09|511.57|505.85|117
1746362400000|2025-05-04 12:40:00|512.58|506.86|513.37|507.65|513.54|507.82|512.46|506.74|159
1746362700000|2025-05-04 12:45:00|513.38|507.66|513.78|508.06|513.79|508.07|513.11|507.39|196
1746363000000|2025-05-04 12:50:00|513.79|508.07|513.42|507.7|513.95|508.23|513|507.28|153
1746363300000|2025-05-04 12:55:00|513.47|507.75|512.68|506.96|513.66|507.94|512.62|506.9|129
1746363600000|2025-05-04 13:00:00|512.84|507.12|514.08|508.36|514.09|508.37|512.73|507.01|168
1746363900000|2025-05-04 13:05:00|514.09|508.37|513.36|507.64|514.09|508.37|513.19|507.47|149
1746364200000|2025-05-04 13:10:00|513.38|507.66|512.61|506.89|513.51|507.79|512.48|506.76|139
1746364500000|2025-05-04 13:15:00|512.6|506.88|510.78|505.06|512.6|506.88|510.6|504.88|285
1746364800000|2025-05-04 13:20:00|510.79|505.07|509.82|504.1|511.64|505.92|509.82|504.1|333
1746365100000|2025-05-04 13:25:00|509.77|504.05|510.94|505.22|511.02|505.3|509.7|503.98|239
1746365400000|2025-05-04 13:30:00|510.96|505.24|509.9|504.18|510.96|505.24|509.61|503.89|267
1746365700000|2025-05-04 13:35:00|509.89|504.17|508.62|502.9|510.14|504.42|508.62|502.9|256
1746366000000|2025-05-04 13:40:00|508.69|502.97|506.66|500.94|508.71|502.99|506.57|500.85|476
1746366300000|2025-05-04 13:45:00|506.67|500.95|508.24|502.52|508.24|502.52|506.06|500.34|530
1746366600000|2025-05-04 13:50:00|508.23|502.51|508.99|503.27|508.99|503.27|507.9|502.18|316
1746366900000|2025-05-04 13:55:00|509.14|503.42|509.52|503.8|509.71|503.99|508.79|503.07|239
1746367200000|2025-05-04 14:00:00|509.51|503.79|510.65|504.93|510.72|505|508.95|503.23|358
1746367500000|2025-05-04 14:05:00|510.64|504.92|511.07|505.35|511.32|505.6|510.6|504.88|167
1746367800000|2025-05-04 14:10:00|511.08|505.36|511.22|505.5|511.68|505.96|510.77|505.05|210
1746368100000|2025-05-04 14:15:00|511.23|505.51|511.32|505.6|512.11|506.39|510.73|505.01|218
1746368400000|2025-05-04 14:20:00|511.38|505.66|512.19|506.47|512.65|506.93|511.31|505.59|193
1746368700000|2025-05-04 14:25:00|512.18|506.46|512.85|507.13|512.86|507.14|512.18|506.46|148
1746369000000|2025-05-04 14:30:00|512.86|507.14|513.15|507.43|513.15|507.43|511.75|506.03|228
1746369300000|2025-05-04 14:35:00|513.18|507.46|512.57|506.85|513.76|508.04|512.38|506.66|270
1746369600000|2025-05-04 14:40:00|512.58|506.86|513.14|507.42|513.3|507.58|512.58|506.86|219
1746369900000|2025-05-04 14:45:00|513.13|507.41|512.91|507.19|513.24|507.52|512.24|506.52|193
1746370200000|2025-05-04 14:50:00|512.92|507.2|513.81|508.09|513.83|508.11|512.83|507.11|149
1746370500000|2025-05-04 14:55:00|513.62|507.9|511.62|505.9|513.62|507.9|511.62|505.9|239
1746370800000|2025-05-04 15:00:00|511.67|505.95|512.54|506.82|513.01|507.29|511.63|505.91|336
1746371100000|2025-05-04 15:05:00|512.6|506.88|512.77|507.05|513.16|507.44|512.47|506.75|250
1746371400000|2025-05-04 15:10:00|512.78|507.06|512.6|506.88|512.89|507.17|512.05|506.33|167
1746371700000|2025-05-04 15:15:00|512.59|506.87|511.08|505.36|512.99|507.27|511.02|505.3|317
1746372000000|2025-05-04 15:20:00|511.09|505.37|510.65|504.93|511.17|505.45|510.21|504.49|269
1746372300000|2025-05-04 15:25:00|510.71|504.99|510.86|505.14|510.86|505.14|510|504.28|188
1746372600000|2025-05-04 15:30:00|510.91|505.19|509.73|504.01|511.26|505.54|509.73|504.01|190
1746372900000|2025-05-04 15:35:00|509.69|503.97|510.36|504.64|510.44|504.72|509.69|503.97|227
1746373200000|2025-05-04 15:40:00|510.34|504.62|509.71|503.99|510.4|504.68|509.55|503.83|169
1746373500000|2025-05-04 15:45:00|509.72|504|509.73|504.01|510.18|504.46|508.75|503.03|372
1746373800000|2025-05-04 15:50:00|509.75|504.03|510.26|504.54|510.38|504.66|509.7|503.98|301
1746374100000|2025-05-04 15:55:00|510.24|504.52|510.98|505.26|511.12|505.4|510.21|504.49|184
1746374400000|2025-05-04 16:00:00|510.84|505.12|511.93|506.21|511.95|506.23|510.55|504.83|186
1746374700000|2025-05-04 16:05:00|511.92|506.2|511.45|505.73|512.45|506.73|511.45|505.73|187
1746375000000|2025-05-04 16:10:00|511.42|505.7|510.77|505.05|511.84|506.12|510.66|504.94|287
1746375300000|2025-05-04 16:15:00|510.78|505.06|509.26|503.54|510.88|505.16|508.76|503.04|341
1746375600000|2025-05-04 16:20:00|509.3|503.58|510.67|504.95|510.77|505.05|509.2|503.48|287
1746375900000|2025-05-04 16:25:00|510.68|504.96|510.78|505.06|511.01|505.29|510.5|504.78|189
1746376200000|2025-05-04 16:30:00|510.79|505.07|509.02|503.3|510.89|505.17|508.99|503.27|300
1746376500000|2025-05-04 16:35:00|509.01|503.29|509.15|503.43|509.74|504.02|508.74|503.02|362
1746376800000|2025-05-04 16:40:00|509.16|503.44|507.91|502.19|509.27|503.55|507.48|501.76|238
1746377100000|2025-05-04 16:45:00|507.9|502.18|507.33|501.61|508.42|502.7|507.15|501.43|284
1746377400000|2025-05-04 16:50:00|507.25|501.53|507.28|501.56|508.48|502.76|507.23|501.51|233
1746377700000|2025-05-04 16:55:00|507.22|501.5|508.33|502.61|508.36|502.64|507.19|501.47|181
1746378000000|2025-05-04 17:00:00|508.35|502.63|509.1|503.38|509.11|503.39|507.93|502.21|282
1746378300000|2025-05-04 17:05:00|509.08|503.36|509.23|503.51|509.26|503.54|508.02|502.3|214
1746378600000|2025-05-04 17:10:00|509.14|503.42|509.07|503.35|509.84|504.12|509.02|503.3|184
1746378900000|2025-05-04 17:15:00|509.06|503.34|507.88|502.16|509.39|503.67|507.88|502.16|257
1746379200000|2025-05-04 17:20:00|507.83|502.11|506.93|501.21|508.02|502.3|506.74|501.02|267
1746379500000|2025-05-04 17:25:00|506.91|501.19|506.8|501.08|507.05|501.33|506.42|500.7|249
1746379800000|2025-05-04 17:30:00|506.75|501.03|505.4|499.68|506.88|501.16|505.03|499.31|389
1746380100000|2025-05-04 17:35:00|505.34|499.62|506.25|500.53|506.3|500.58|505.21|499.49|277
1746380400000|2025-05-04 17:40:00|506.26|500.54|507.63|501.91|507.68|501.96|505.97|500.25|199
1746380700000|2025-05-04 17:45:00|507.61|501.89|508.87|503.15|508.88|503.16|507.49|501.77|151
1746381000000|2025-05-04 17:50:00|508.88|503.16|509.25|503.53|510.07|504.35|508.88|503.16|295
1746381300000|2025-05-04 17:55:00|509.26|503.54|508.7|502.98|509.48|503.76|508.64|502.92|197
1746381600000|2025-05-04 18:00:00|508.71|502.99|510.38|504.66|510.42|504.7|508.62|502.9|282
1746381900000|2025-05-04 18:05:00|510.41|504.69|510.08|504.36|510.86|505.14|509.83|504.11|240
1746382200000|2025-05-04 18:10:00|510.16|504.44|507.44|501.72|510.16|504.44|507.39|501.67|276
1746382500000|2025-05-04 18:15:00|507.45|501.73|508.17|502.45|508.74|503.02|507.45|501.73|230
1746382800000|2025-05-04 18:20:00|508.14|502.42|509.17|503.45|509.29|503.57|508.03|502.31|194
1746383100000|2025-05-04 18:25:00|509.16|503.44|509.33|503.61|509.33|503.61|508.82|503.1|158
1746383400000|2025-05-04 18:30:00|509.34|503.62|508.57|502.85|509.92|504.2|508.57|502.85|213
1746383700000|2025-05-04 18:35:00|508.55|502.83|507.4|501.68|508.89|503.17|507.4|501.68|181
1746384000000|2025-05-04 18:40:00|507.41|501.69|508.01|502.29|508.25|502.53|507.41|501.69|96
1746384300000|2025-05-04 18:45:00|507.99|502.27|506.93|501.21|508.05|502.33|506.81|501.09|176
1746384600000|2025-05-04 18:50:00|506.71|500.99|507.01|501.29|507.22|501.5|506.15|500.43|195
1746384900000|2025-05-04 18:55:00|507|501.28|506.25|500.53|507.5|501.78|506.25|500.53|118
1746385200000|2025-05-04 19:00:00|506.24|500.52|506.48|500.76|506.48|500.76|505.25|499.53|261
1746385500000|2025-05-04 19:05:00|506.47|500.75|507.61|501.89|507.64|501.92|506.47|500.75|167
1746385800000|2025-05-04 19:10:00|507.59|501.87|506.38|500.66|507.66|501.94|506.38|500.66|221
1746386100000|2025-05-04 19:15:00|506.37|500.65|506.62|500.9|506.75|501.03|505.95|500.23|188
1746386400000|2025-05-04 19:20:00|506.6|500.88|507.42|501.7|507.58|501.86|506.53|500.81|160
1746386700000|2025-05-04 19:25:00|507.46|501.74|507.29|501.57|507.65|501.93|507.24|501.52|113
1746387000000|2025-05-04 19:30:00|507.28|501.56|511.56|498.84|511.64|501.73|506.94|497.89|215
1746387300000|2025-05-04 19:35:00|511.54|498.82|512.67|499.95|512.7|499.98|511.54|498.82|101
1746387600000|2025-05-04 19:40:00|512.73|500.01|513.36|500.64|513.42|500.7|512.72|500|93
1746387900000|2025-05-04 19:45:00|513.37|500.65|512.47|499.75|514.02|501.3|512.28|499.56|206
1746388200000|2025-05-04 19:50:00|512.48|499.76|511.95|499.23|512.52|499.8|511.92|499.2|116
1746388500000|2025-05-04 19:55:00|511.88|499.16|511.94|499.22|512.04|499.32|511.49|498.77|105
1746388800000|2025-05-04 20:00:00|511.98|499.26|513.1|500.38|513.3|500.58|511.67|498.95|185
1746389100000|2025-05-04 20:05:00|513.09|500.37|513.14|500.42|513.37|500.65|512.2|499.48|206
1746389400000|2025-05-04 20:10:00|513.15|500.43|513.64|500.92|513.95|501.23|513.1|500.38|125
1746389700000|2025-05-04 20:15:00|513.58|500.86|513.74|501.02|513.82|501.1|512.63|499.91|199
1746390000000|2025-05-04 20:20:00|513.73|501.01|514.99|502.27|515|502.28|513.6|500.88|133
1746390300000|2025-05-04 20:25:00|514.96|502.24|516.52|503.8|516.68|503.96|514.93|502.21|280
1746390600000|2025-05-04 20:30:00|516.53|503.81|516.32|503.6|516.94|504.22|515.79|503.07|219
1746390900000|2025-05-04 20:35:00|516.33|503.61|516.25|503.53|516.54|503.82|515.81|503.09|152
1746391200000|2025-05-04 20:40:00|516.26|503.54|516.23|503.51|516.54|503.82|515.93|503.21|127
1746391500000|2025-05-04 20:45:00|516.22|503.5|516.73|504.01|516.73|504.01|515.7|502.98|169
1746391800000|2025-05-04 20:50:00|516.76|504.04|515.96|503.24|516.95|504.23|515.88|503.16|123
1746392100000|2025-05-04 20:55:00|515.95|503.23|516.83|504.11|516.83|504.11|515.95|503.23|153
1746392400000|2025-05-04 21:00:00|516.84|504.12|516.47|503.75|516.95|504.23|516.47|503.75|103
1746392700000|2025-05-04 21:05:00|516.32|503.6|512.74|507.02|516.55|507.33|512.71|503.58|79
1746393000000|2025-05-04 21:10:00|512.73|507.01|512.17|506.45|513.51|507.79|512.04|506.32|109
1746393300000|2025-05-04 21:15:00|512.16|506.44|513.58|507.86|513.58|507.86|512.16|506.44|137
1746393600000|2025-05-04 21:20:00|513.57|507.85|514.11|508.39|514.35|508.63|513.49|507.77|93
1746393900000|2025-05-04 21:25:00|514.14|508.42|513.85|508.13|514.19|508.47|512.99|507.27|118
1746394200000|2025-05-04 21:30:00|513.86|508.14|513.83|508.11|513.97|508.25|513.82|508.1|44
1746394500000|2025-05-04 21:35:00|513.79|508.07|514.08|508.36|514.2|508.48|513.35|507.63|101
1746394800000|2025-05-04 21:40:00|514.09|508.37|513.72|508|514.24|508.52|513.72|508|49
1746395100000|2025-05-04 21:45:00|513.73|508.01|513.41|507.69|513.75|508.03|513.37|507.65|51
1746395400000|2025-05-04 21:50:00|513.42|507.7|514.14|508.42|514.62|508.9|513.41|507.69|104
1746395700000|2025-05-04 21:55:00|514.18|508.46|513.79|508.07|514.18|508.46|513.53|507.81|64
1746396000000|2025-05-04 22:00:00|513.77|508.05|510.52|504.8|513.83|508.11|510.41|504.69|438
1746396300000|2025-05-04 22:05:00|510.53|504.81|510.73|505.01|512.49|506.77|509.89|504.17|573
1746396600000|2025-05-04 22:10:00|510.72|505|509.59|503.87|511.06|505.34|508.82|503.1|368
1746396900000|2025-05-04 22:15:00|509.58|503.86|509.69|503.97|510.63|504.91|509.42|503.7|363
1746397200000|2025-05-04 22:20:00|509.72|504|509.33|503.61|509.96|504.24|508.45|502.73|307
1746397500000|2025-05-04 22:25:00|509.31|503.59|509.29|503.57|509.84|504.12|509.09|503.37|173
1746397800000|2025-05-04 22:30:00|509.28|503.56|505.87|500.15|509.51|503.79|505.74|500.02|443
1746398100000|2025-05-04 22:35:00|505.82|500.1|507.31|501.59|507.47|501.75|505.77|500.05|454
1746398400000|2025-05-04 22:40:00|507.28|501.56|506.23|500.51|507.37|501.65|506.05|500.33|302
1746398700000|2025-05-04 22:45:00|506.24|500.52|506.9|501.18|506.9|501.18|505.4|499.68|313
1746399000000|2025-05-04 22:50:00|506.95|501.23|507.16|501.44|508.13|502.41|506.83|501.11|231
1746399300000|2025-05-04 22:55:00|507.18|501.46|508.02|502.3|508.15|502.43|507.13|501.41|239
1746399600000|2025-05-04 23:00:00|508.01|502.29|506.44|500.72|508.01|502.29|506.44|500.72|321
1746399900000|2025-05-04 23:05:00|506.49|500.77|506.67|500.95|506.78|501.06|505.49|499.77|290
1746400200000|2025-05-04 23:10:00|506.68|500.96|507.58|501.86|507.58|501.86|506.41|500.69|157
1746400500000|2025-05-04 23:15:00|507.59|501.87|506.38|500.66|507.59|501.87|506.27|500.55|251
1746400800000|2025-05-04 23:20:00|506.37|500.65|506.67|500.95|507.17|501.45|505.93|500.21|322
1746401100000|2025-05-04 23:25:00|506.66|500.94|504.06|498.34|506.66|500.94|503.8|498.08|339
1746401400000|2025-05-04 23:30:00|504.05|498.33|504.3|498.58|504.33|498.61|501.95|496.23|623
1746401700000|2025-05-04 23:35:00|504.31|498.59|503.97|498.25|504.89|499.17|503.87|498.15|364
1746402000000|2025-05-04 23:40:00|503.98|498.26|501.73|496.01|504.06|498.34|501.73|496.01|390
1746402300000|2025-05-04 23:45:00|501.77|496.05|501.68|495.96|502.57|496.85|501.04|495.32|387
1746402600000|2025-05-04 23:50:00|501.69|495.97|503.29|497.57|504.48|498.76|501.6|495.88|356
1746402900000|2025-05-04 23:55:00|503.27|497.55|503.2|497.48|504.17|498.45|502.33|496.61|306
1746403200000|2025-05-05 00:00:00|503.21|497.49|502.57|496.85|504.07|498.35|501.53|495.81|501
1746403500000|2025-05-05 00:05:00|502.56|496.84|503.62|497.9|503.62|497.9|501.77|496.05|631
1746403800000|2025-05-05 00:10:00|503.63|497.91|505.89|500.17|506.15|500.43|503.25|497.53|389
1746404100000|2025-05-05 00:15:00|505.78|500.06|505.45|499.73|506.55|500.83|505.38|499.66|262
1746404400000|2025-05-05 00:20:00|505.44|499.72|506.42|500.7|506.51|500.79|505.32|499.6|299
1746404700000|2025-05-05 00:25:00|506.44|500.72|508.17|502.45|508.35|502.63|506.35|500.63|220
1746405000000|2025-05-05 00:30:00|508.18|502.46|507.02|501.3|508.31|502.59|507.02|501.3|276
1746405300000|2025-05-05 00:35:00|507.03|501.31|508.8|503.08|509.05|503.33|507.03|501.31|290
1746405600000|2025-05-05 00:40:00|508.81|503.09|509.04|503.32|509.53|503.81|508.58|502.86|209
1746405900000|2025-05-05 00:45:00|509.01|503.29|510.34|504.62|510.42|504.7|508.95|503.23|298
1746406200000|2025-05-05 00:50:00|510.33|504.61|510.6|504.88|510.91|505.19|509.97|504.25|179
1746406500000|2025-05-05 00:55:00|510.56|504.84|509.96|504.24|510.79|505.07|509.92|504.2|193
1746406800000|2025-05-05 01:00:00|509.97|504.25|509.07|503.35|510.8|505.08|509|503.28|283
1746407100000|2025-05-05 01:05:00|509.05|503.33|508.27|502.55|509.05|503.33|507.81|502.09|284
1746407400000|2025-05-05 01:10:00|508.21|502.49|509.49|503.77|509.5|503.78|507.72|502|379
1746407700000|2025-05-05 01:15:00|509.5|503.78|507.96|502.24|510.38|504.66|507.85|502.13|400
1746408000000|2025-05-05 01:20:00|507.98|502.26|508.16|502.44|509.08|503.36|507.76|502.04|309
1746408300000|2025-05-05 01:25:00|508.14|502.42|506.25|500.53|508.86|503.14|506.22|500.5|294
1746408600000|2025-05-05 01:30:00|506.24|500.52|502.89|497.17|506.54|500.82|501.15|495.43|670
1746408900000|2025-05-05 01:35:00|503.14|497.42|503.32|497.6|505.05|499.33|501.93|496.21|605
1746409200000|2025-05-05 01:40:00|503.34|497.62|502.44|496.72|504.08|498.36|501.65|495.93|613
1746409500000|2025-05-05 01:45:00|502.43|496.71|501.53|495.81|502.75|497.03|501.53|495.81|536
1746409800000|2025-05-05 01:50:00|501.65|495.93|503.85|498.13|504.23|498.51|501.18|495.46|332
1746410100000|2025-05-05 01:55:00|503.87|498.15|503.14|497.42|504.18|498.46|502.76|497.04|317
1746410400000|2025-05-05 02:00:00|503.16|497.44|503.19|497.47|503.66|497.94|502|496.28|721
1746410700000|2025-05-05 02:05:00|503.16|497.44|502|496.28|503.66|497.94|500.99|495.27|583
1746411000000|2025-05-05 02:10:00|501.99|496.27|505.06|499.34|505.06|499.34|501.62|495.9|618
1746411300000|2025-05-05 02:15:00|505.44|499.72|508.35|502.63|509.24|503.52|505.3|499.58|565
1746411600000|2025-05-05 02:20:00|508.37|502.65|508.59|502.87|509.63|503.91|508.08|502.36|498
1746411900000|2025-05-05 02:25:00|508.58|502.86|509.07|503.35|509.61|503.89|508.29|502.57|511
1746412200000|2025-05-05 02:30:00|509.06|503.34|509.6|503.88|509.8|504.08|508.68|502.96|356
1746412500000|2025-05-05 02:35:00|509.64|503.92|509.25|503.53|510.44|504.72|509.18|503.46|332
1746412800000|2025-05-05 02:40:00|509.12|503.4|508.71|502.99|510.05|504.33|508.71|502.99|273
1746413100000|2025-05-05 02:45:00|508.66|502.94|509.11|503.39|509.49|503.77|508.48|502.76|234
1746413400000|2025-05-05 02:50:00|509.1|503.38|508.31|502.59|509.7|503.98|508.3|502.58|210
1746413700000|2025-05-05 02:55:00|508.24|502.52|507.56|501.84|508.58|502.86|507.48|501.76|168
1746414000000|2025-05-05 03:00:00|507.48|501.76|507.43|501.71|508.54|502.82|507.2|501.48|186
1746414300000|2025-05-05 03:05:00|507.37|501.65|506.78|501.06|507.72|502|506.52|500.8|213
1746414600000|2025-05-05 03:10:00|506.76|501.04|506.45|500.73|507.32|501.6|506.37|500.65|177
1746414900000|2025-05-05 03:15:00|506.46|500.74|506.03|500.31|507.08|501.36|505.46|499.74|248
1746415200000|2025-05-05 03:20:00|506.07|500.35|506.02|500.3|507.1|501.38|505.86|500.14|232
1746415500000|2025-05-05 03:25:00|506.01|500.29|505.88|500.16|506.01|500.29|505.15|499.43|234
1746415800000|2025-05-05 03:30:00|505.89|500.17|506.91|501.19|507.34|501.62|505.89|500.17|152
1746416100000|2025-05-05 03:35:00|506.9|501.18|507.46|501.74|507.48|501.76|506.59|500.87|168
1746416400000|2025-05-05 03:40:00|507.45|501.73|508.48|502.76|508.53|502.81|507.04|501.32|220
1746416700000|2025-05-05 03:45:00|508.52|502.8|507.03|501.31|508.52|502.8|506.69|500.97|145
1746417000000|2025-05-05 03:50:00|507.02|501.3|507.4|501.68|507.4|501.68|506.71|500.99|126
1746417300000|2025-05-05 03:55:00|507.41|501.69|506.78|501.06|507.56|501.84|506.49|500.77|150
1746417600000|2025-05-05 04:00:00|506.73|501.01|506.99|501.27|507.15|501.43|506.6|500.88|166
1746417900000|2025-05-05 04:05:00|507.01|501.29|506.05|500.33|507.4|501.68|505.99|500.27|260
1746418200000|2025-05-05 04:10:00|506.09|500.37|507.02|501.3|507.04|501.32|505.55|499.83|190
1746418500000|2025-05-05 04:15:00|507.03|501.31|507.89|502.17|507.92|502.2|506.98|501.26|233
1746418800000|2025-05-05 04:20:00|507.9|502.18|508.51|502.79|508.83|503.11|507.86|502.14|194
1746419100000|2025-05-05 04:25:00|508.52|502.8|509.17|503.45|509.23|503.51|508.22|502.5|150
1746419400000|2025-05-05 04:30:00|509.18|503.46|510.63|504.91|510.63|504.91|509.07|503.35|230
1746419700000|2025-05-05 04:35:00|510.54|504.82|511.15|505.43|511.29|505.57|510.41|504.69|185
1746420000000|2025-05-05 04:40:00|511.14|505.42|511.11|505.39|511.24|505.52|510.85|505.13|101
1746420300000|2025-05-05 04:45:00|511.14|505.42|510.76|505.04|511.41|505.69|510.42|504.7|182
1746420600000|2025-05-05 04:50:00|510.77|505.05|510.54|504.82|510.93|505.21|510.31|504.59|209
1746420900000|2025-05-05 04:55:00|510.39|504.67|511.16|505.44|511.33|505.61|510.19|504.47|150
1746421200000|2025-05-05 05:00:00|511.09|505.37|511.01|505.29|511.63|505.91|510.89|505.17|203
1746421500000|2025-05-05 05:05:00|511.02|505.3|511.25|505.53|511.45|505.73|510.42|504.7|176
1746421800000|2025-05-05 05:10:00|511.24|505.52|509.7|503.98|511.24|505.52|509.32|503.6|139
1746422100000|2025-05-05 05:15:00|509.77|504.05|510.25|504.53|510.68|504.96|509.47|503.75|246
1746422400000|2025-05-05 05:20:00|510.21|504.49|510.94|505.22|511.17|505.45|510.21|504.49|118
1746422700000|2025-05-05 05:25:00|510.93|505.21|511.29|505.57|511.41|505.69|510.89|505.17|105
1746423000000|2025-05-05 05:30:00|511.3|505.58|511.28|505.56|511.63|505.91|510.34|504.62|281
1746423300000|2025-05-05 05:35:00|511.26|505.54|511.51|505.79|511.59|505.87|511.05|505.33|117
1746423600000|2025-05-05 05:40:00|511.53|505.81|511.23|505.51|512.12|506.4|511.2|505.48|182
1746423900000|2025-05-05 05:45:00|511.24|505.52|511.66|505.94|512.04|506.32|511.24|505.52|202
1746424200000|2025-05-05 05:50:00|511.68|505.96|512.2|506.48|512.92|507.2|511.66|505.94|186
1746424500000|2025-05-05 05:55:00|512.21|506.49|514.64|508.92|514.8|509.08|512.19|506.47|382
1746424800000|2025-05-05 06:00:00|514.66|508.94|514.33|508.61|515.98|510.26|513.86|508.14|537
1746425100000|2025-05-05 06:05:00|514.23|508.51|512.98|507.26|514.45|508.73|512.78|507.06|313
1746425400000|2025-05-05 06:10:00|512.93|507.21|512.94|507.22|513.04|507.32|512.49|506.77|208
1746425700000|2025-05-05 06:15:00|512.92|507.2|513.4|507.68|513.93|508.21|512.62|506.9|340
1746426000000|2025-05-05 06:20:00|513.56|507.84|512.8|507.08|513.56|507.84|512.62|506.9|183
1746426300000|2025-05-05 06:25:00|512.77|507.05|512.61|506.89|512.79|507.07|512.23|506.51|169
1746426600000|2025-05-05 06:30:00|512.65|506.93|513.38|507.66|513.53|507.81|512.53|506.81|148
1746426900000|2025-05-05 06:35:00|513.53|507.81|513.57|507.85|514.34|508.62|513.23|507.51|219
1746427200000|2025-05-05 06:40:00|513.51|507.79|513.03|507.31|513.85|508.13|513.01|507.29|251
1746427500000|2025-05-05 06:45:00|513.04|507.32|512.46|506.74|513.67|507.95|512.46|506.74|183
1746427800000|2025-05-05 06:50:00|512.56|506.84|512.21|506.49|512.68|506.96|511.72|506|204
1746428100000|2025-05-05 06:55:00|512.22|506.5|512.7|506.98|512.84|507.12|512.22|506.5|219
1746428400000|2025-05-05 07:00:00|512.71|506.99|511.81|506.09|512.77|507.05|511.61|505.89|250
1746428700000|2025-05-05 07:05:00|511.84|506.12|511.59|505.87|511.88|506.16|511.42|505.7|161
1746429000000|2025-05-05 07:10:00|511.56|505.84|511.85|506.13|512.1|506.38|511.26|505.54|233
1746429300000|2025-05-05 07:15:00|511.97|506.25|513.2|507.48|513.46|507.74|511.38|505.66|309
1746429600000|2025-05-05 07:20:00|513.19|507.47|513.99|508.27|514.57|508.85|512.89|507.17|239
1746429900000|2025-05-05 07:25:00|513.96|508.24|513.31|507.59|513.96|508.24|512.93|507.21|178
1746430200000|2025-05-05 07:30:00|513.32|507.6|513.42|507.7|514.26|508.54|513.21|507.49|216
1746430500000|2025-05-05 07:35:00|513.5|507.78|513.63|507.91|514.36|508.64|513.13|507.41|277
1746430800000|2025-05-05 07:40:00|513.61|507.89|514.42|508.7|514.8|509.08|513.36|507.64|299
1746431100000|2025-05-05 07:45:00|514.62|508.9|513.84|508.28|514.66|508.94|513.55|507.99|196
1746431400000|2025-05-05 07:50:00|513.81|508.25|513.82|508.26|514.35|508.79|513.71|508.15|249
1746431700000|2025-05-05 07:55:00|513.83|508.27|514.05|508.49|514.23|508.67|513.37|507.81|131
1746432000000|2025-05-05 08:00:00|513.94|508.38|513.92|508.36|514.53|508.97|513.54|507.98|379
1746432300000|2025-05-05 08:05:00|513.82|508.26|512.88|507.32|513.88|508.32|512.78|507.22|213
1746432600000|2025-05-05 08:10:00|512.9|507.34|513.18|507.62|513.18|507.62|512.61|507.05|154
1746432900000|2025-05-05 08:15:00|513.11|507.55|513.95|508.39|514.24|508.68|512.79|507.23|192
1746433200000|2025-05-05 08:20:00|514.08|508.52|513.3|507.74|514.27|508.71|512.84|507.28|165
1746433500000|2025-05-05 08:25:00|513.38|507.82|513|507.44|513.7|508.14|512.93|507.37|131
1746433800000|2025-05-05 08:30:00|512.99|507.43|513.54|507.98|513.59|508.03|512.57|507.01|226
1746434100000|2025-05-05 08:35:00|513.69|508.13|513.75|508.19|514.39|508.83|513.66|508.1|208
1746434400000|2025-05-05 08:40:00|513.53|507.97|513.33|507.77|513.59|508.03|513.02|507.46|140
1746434700000|2025-05-05 08:45:00|513.41|507.85|512.79|507.23|513.9|508.34|512.78|507.22|151
1746435000000|2025-05-05 08:50:00|512.91|507.35|512.33|506.77|512.95|507.39|511.96|506.4|138
1746435300000|2025-05-05 08:55:00|512.31|506.75|512.46|506.9|512.47|506.91|511.96|506.4|171
1746435600000|2025-05-05 09:00:00|512.45|506.89|512.1|506.54|512.75|507.19|511.92|506.36|176
1746435900000|2025-05-05 09:05:00|512.09|506.53|512.47|506.91|513.18|507.62|511.84|506.28|189
1746436200000|2025-05-05 09:10:00|512.48|506.92|511.55|505.99|512.61|507.05|511.29|505.73|196
1746436500000|2025-05-05 09:15:00|511.54|505.98|511.39|505.83|511.64|506.08|511.05|505.49|196
1746436800000|2025-05-05 09:20:00|511.38|505.82|511.88|506.32|511.88|506.32|511.22|505.66|109
1746437100000|2025-05-05 09:25:00|511.89|506.33|511.49|505.93|512.1|506.54|511.23|505.67|81
1746437400000|2025-05-05 09:30:00|511.56|506|510.92|505.36|511.92|506.36|510.81|505.25|148
1746437700000|2025-05-05 09:35:00|510.96|505.4|510.34|504.78|510.99|505.43|510.27|504.71|162
1746438000000|2025-05-05 09:40:00|510.29|504.73|509.9|504.34|510.36|504.8|509.71|504.15|140
1746438300000|2025-05-05 09:45:00|509.91|504.35|509.88|504.32|509.95|504.39|509.68|504.12|78
1746438600000|2025-05-05 09:50:00|509.95|504.39|509.67|504.11|510.1|504.54|509.62|504.06|128
1746438900000|2025-05-05 09:55:00|509.66|504.1|508.83|503.27|509.67|504.11|508.66|503.1|109
1746439200000|2025-05-05 10:00:00|508.84|503.28|507.79|502.23|508.86|503.3|507.52|501.96|302
1746439500000|2025-05-05 10:05:00|507.78|502.22|506.61|501.05|507.78|502.22|506.49|500.93|260
1746439800000|2025-05-05 10:10:00|506.62|501.06|506.92|501.36|507.11|501.55|506.47|500.91|163
1746440100000|2025-05-05 10:15:00|506.91|501.35|506.63|501.07|506.92|501.36|505.32|499.76|213
1746440400000|2025-05-05 10:20:00|506.84|501.28|505.86|500.3|507.22|501.66|505.67|500.11|283
1746440700000|2025-05-05 10:25:00|505.87|500.31|504.06|498.5|506.14|500.58|504.06|498.5|333
1746441000000|2025-05-05 10:30:00|504.05|498.49|505.1|499.54|505.45|499.89|503.96|498.4|290
1746441300000|2025-05-05 10:35:00|505.13|499.57|503.31|497.75|505.14|499.58|502.96|497.4|435
1746441600000|2025-05-05 10:40:00|503.33|497.77|502.87|497.31|504.29|498.73|502.87|497.31|371
1746441900000|2025-05-05 10:45:00|502.86|497.3|500.91|495.35|503.4|497.84|500.64|495.08|467
1746442200000|2025-05-05 10:50:00|500.92|495.36|503.17|497.61|503.18|497.62|500.92|495.36|281
1746442500000|2025-05-05 10:55:00|503.21|497.65|503.63|498.07|504.09|498.53|503.19|497.63|231
1746442800000|2025-05-05 11:00:00|503.65|498.09|505.2|499.64|505.2|499.64|503.37|497.81|311
1746443100000|2025-05-05 11:05:00|505.18|499.62|504.37|498.81|505.41|499.85|504.37|498.81|222
1746443400000|2025-05-05 11:10:00|504.38|498.82|505.02|499.46|505.48|499.92|504.25|498.69|234
1746443700000|2025-05-05 11:15:00|505.03|499.47|505.02|499.46|505.29|499.73|504.64|499.08|222
1746444000000|2025-05-05 11:20:00|505.03|499.47|504.08|498.52|505.03|499.47|503.28|497.72|221
1746444300000|2025-05-05 11:25:00|504.07|498.51|502.97|497.41|504.14|498.58|502.31|496.75|200
1746444600000|2025-05-05 11:30:00|502.95|497.39|502.34|496.78|503.63|498.07|501.63|496.07|397
1746444900000|2025-05-05 11:35:00|502.4|496.84|501.25|495.69|502.77|497.21|501.25|495.69|415
1746445200000|2025-05-05 11:40:00|501.26|495.7|501.33|495.77|502.01|496.45|501.18|495.62|323
1746445500000|2025-05-05 11:45:00|501.28|495.72|502.39|496.83|502.45|496.89|501.28|495.72|302
1746445800000|2025-05-05 11:50:00|502.38|496.82|503.1|497.54|503.11|497.55|502.26|496.7|222
1746446100000|2025-05-05 11:55:00|503.05|497.49|502.78|497.22|503.41|497.85|502.66|497.1|222
1746446400000|2025-05-05 12:00:00|502.79|497.23|501.26|495.7|502.97|497.41|500.82|495.26|462
1746446700000|2025-05-05 12:05:00|501.25|495.69|503.65|498.09|503.68|498.12|501.22|495.66|249
1746447000000|2025-05-05 12:10:00|503.77|498.21|504.31|498.75|504.31|498.75|503.26|497.7|334
1746447300000|2025-05-05 12:15:00|504.32|498.76|503.68|498.12|504.9|499.34|503.2|497.64|309
1746447600000|2025-05-05 12:20:00|503.67|498.11|504.23|498.67|504.57|499.01|503.08|497.52|239
1746447900000|2025-05-05 12:25:00|504.28|498.72|504.68|499.12|505.23|499.67|504.25|498.69|220
1746448200000|2025-05-05 12:30:00|504.67|499.11|503.66|498.1|505.02|499.46|503.59|498.03|201
1746448500000|2025-05-05 12:35:00|503.67|498.11|504.56|499|504.56|499|503.56|498|140
1746448800000|2025-05-05 12:40:00|504.55|498.99|503.83|498.27|504.85|499.29|503.69|498.13|147
1746449100000|2025-05-05 12:45:00|503.82|498.26|503.08|497.52|503.82|498.26|502.65|497.09|145
1746449400000|2025-05-05 12:50:00|503.04|497.48|502.32|496.76|503.08|497.52|501.78|496.22|157
1746449700000|2025-05-05 12:55:00|502.3|496.74|503.32|497.76|503.32|497.76|502.18|496.62|149
1746450000000|2025-05-05 13:00:00|503.29|497.73|504.4|498.84|504.83|499.27|503.07|497.51|243
1746450300000|2025-05-05 13:05:00|504.41|498.85|501.65|496.09|504.8|499.24|501.63|496.07|205
1746450600000|2025-05-05 13:10:00|501.64|496.08|502.08|496.52|502.48|496.92|501.64|496.08|234
1746450900000|2025-05-05 13:15:00|502.09|496.53|504.06|498.5|504.1|498.54|501.75|496.19|212
1746451200000|2025-05-05 13:20:00|504.07|498.51|504.09|498.53|504.55|498.99|503.52|497.96|254
1746451500000|2025-05-05 13:25:00|504|498.44|502.87|497.31|504.16|498.6|502.59|497.03|254
1746451800000|2025-05-05 13:30:00|502.85|497.29|502.2|496.64|502.99|497.43|500.41|494.85|519
1746452100000|2025-05-05 13:35:00|502.19|496.63|500.98|495.42|503.95|498.39|500.76|495.2|653
1746452400000|2025-05-05 13:40:00|500.97|495.41|501.67|496.11|502.38|496.82|500|494.44|613
1746452700000|2025-05-05 13:45:00|501.54|495.98|502.07|496.51|502.94|497.38|501.36|495.8|787
1746453000000|2025-05-05 13:50:00|502.03|496.47|502.43|496.87|502.96|497.4|501.29|495.73|691
1746453300000|2025-05-05 13:55:00|502.44|496.88|505.1|499.54|505.6|500.04|502.44|496.88|609
1746453600000|2025-05-05 14:00:00|505.08|499.52|504.81|499.25|507.43|501.87|504.81|499.25|814
1746453900000|2025-05-05 14:05:00|504.79|499.23|504.21|498.65|505.17|499.61|503|497.44|757
1746454200000|2025-05-05 14:10:00|504.31|498.75|503.2|497.64|504.64|499.08|502.82|497.26|505
1746454500000|2025-05-05 14:15:00|503.18|497.62|503.99|498.43|504.55|498.99|502.45|496.89|596
1746454800000|2025-05-05 14:20:00|504.13|498.57|501.81|496.25|504.85|499.29|501.7|496.14|435
1746455100000|2025-05-05 14:25:00|501.93|496.37|502.65|497.09|503.03|497.47|501.92|496.36|434
1746455400000|2025-05-05 14:30:00|502.76|497.2|501.64|496.08|502.82|497.26|501.57|496.01|493
1746455700000|2025-05-05 14:35:00|501.63|496.07|503.99|498.43|504.09|498.53|500.85|495.29|401
1746456000000|2025-05-05 14:40:00|503.97|498.41|503.32|497.76|504.18|498.62|503.18|497.62|322
1746456300000|2025-05-05 14:45:00|503.45|497.89|503.97|498.41|504.65|499.09|503.45|497.89|345
1746456600000|2025-05-05 14:50:00|503.99|498.43|502.81|497.25|504.46|498.9|502.57|497.01|407
1746456900000|2025-05-05 14:55:00|502.94|497.38|502.55|496.99|502.94|497.38|502.34|496.78|248
1746457200000|2025-05-05 15:00:00|502.53|496.97|503.14|497.58|503.36|497.8|501.87|496.31|356
1746457500000|2025-05-05 15:05:00|503.13|497.57|500.99|495.43|503.13|497.57|500.94|495.38|451
1746457800000|2025-05-05 15:10:00|501.05|495.49|501.96|496.4|502.15|496.59|501|495.44|296
1746458100000|2025-05-05 15:15:00|501.75|496.19|501.54|495.98|501.75|496.19|500.4|494.84|361
1746458400000|2025-05-05 15:20:00|501.55|495.99|501.84|496.28|502.59|497.03|501.54|495.98|308
1746458700000|2025-05-05 15:25:00|501.75|496.19|501.23|495.67|501.86|496.3|500.78|495.22|312
1746459000000|2025-05-05 15:30:00|501.22|495.66|500.43|494.87|501.76|496.2|500.43|494.87|341
1746459300000|2025-05-05 15:35:00|500.45|494.89|500.5|494.94|501.33|495.77|499.93|494.37|413
1746459600000|2025-05-05 15:40:00|500.64|495.08|498.32|492.76|501.67|496.11|498.09|492.53|419
1746459900000|2025-05-05 15:45:00|498.33|492.77|497.07|491.51|498.46|492.9|496.55|490.99|516
1746460200000|2025-05-05 15:50:00|497.08|491.52|499.21|493.65|499.21|493.65|497.06|491.5|290
1746460500000|2025-05-05 15:55:00|499.19|493.63|498.71|493.15|499.21|493.65|498.17|492.61|218
1746460800000|2025-05-05 16:00:00|498.72|493.16|499.3|493.74|499.83|494.27|498|492.44|454
1746461100000|2025-05-05 16:05:00|499.31|493.75|498.83|493.27|500.41|494.85|498.83|493.27|362
1746461400000|2025-05-05 16:10:00|498.82|493.26|499.4|493.84|500.32|494.76|498.74|493.18|309
1746461700000|2025-05-05 16:15:00|499.41|493.85|501.44|495.88|501.73|496.17|499.41|493.85|323
1746462000000|2025-05-05 16:20:00|501.43|495.87|501.8|496.24|502.12|496.56|500.76|495.2|328
1746462300000|2025-05-05 16:25:00|501.81|496.25|501.47|495.91|502.25|496.69|501.27|495.71|250
1746462600000|2025-05-05 16:30:00|501.5|495.94|502.29|496.73|502.36|496.8|501.46|495.9|349
1746462900000|2025-05-05 16:35:00|502.3|496.74|502.29|496.73|502.95|497.39|501.1|495.54|276
1746463200000|2025-05-05 16:40:00|502.3|496.74|502.09|496.53|502.35|496.79|501.34|495.78|188
1746463500000|2025-05-05 16:45:00|502.17|496.61|502.28|496.72|502.63|497.07|501.81|496.25|212
1746463800000|2025-05-05 16:50:00|502.15|496.59|500.5|494.94|502.53|496.97|500.14|494.58|346
1746464100000|2025-05-05 16:55:00|500.49|494.93|500.2|494.64|500.94|495.38|499.92|494.36|141
1746464400000|2025-05-05 17:00:00|500.19|494.63|501.17|495.61|501.17|495.61|499.78|494.22|363
1746464700000|2025-05-05 17:05:00|501.15|495.59|499.89|494.33|501.15|495.59|499.63|494.07|404
1746465000000|2025-05-05 17:10:00|499.91|494.35|499.32|493.76|500.85|495.29|499.07|493.51|288
1746465300000|2025-05-05 17:15:00|499.3|493.74|499.58|494.02|499.61|494.05|498.43|492.87|338
1746465600000|2025-05-05 17:20:00|499.51|493.95|501.4|495.84|501.53|495.97|499.49|493.93|269
1746465900000|2025-05-05 17:25:00|501.39|495.83|501.98|496.42|502.69|497.13|501.28|495.72|265
1746466200000|2025-05-05 17:30:00|502|496.44|503.54|497.98|503.83|498.27|501.98|496.42|326
1746466500000|2025-05-05 17:35:00|503.58|498.02|504.68|499.12|504.98|499.42|503.58|498.02|298
1746466800000|2025-05-05 17:40:00|504.66|499.1|503.24|497.68|504.73|499.17|503.15|497.59|308
1746467100000|2025-05-05 17:45:00|503.25|497.69|503.01|497.45|503.88|498.32|502.67|497.11|252
1746467400000|2025-05-05 17:50:00|503|497.44|503.07|497.51|503.71|498.15|502.78|497.22|225
1746467700000|2025-05-05 17:55:00|503.08|497.52|503.3|497.74|503.93|498.37|503.06|497.5|207
1746468000000|2025-05-05 18:00:00|503.35|497.79|503.79|498.23|503.98|498.42|502.62|497.06|260
1746468300000|2025-05-05 18:05:00|503.82|498.26|504.08|498.52|504.66|499.1|503.51|497.95|246
1746468600000|2025-05-05 18:10:00|504.12|498.56|504.05|498.49|504.53|498.97|503.88|498.32|174
1746468900000|2025-05-05 18:15:00|504.1|498.54|504.09|498.53|504.31|498.75|503.83|498.27|143
1746469200000|2025-05-05 18:20:00|503.71|498.15|503.38|497.82|503.84|498.28|503.21|497.65|171
1746469500000|2025-05-05 18:25:00|503.37|497.81|503.63|498.07|503.91|498.35|503.31|497.75|144
1746469800000|2025-05-05 18:30:00|503.64|498.08|504.53|498.97|504.91|499.35|503.5|497.94|243
1746470100000|2025-05-05 18:35:00|504.44|498.88|504.7|499.14|505.6|500.04|504.32|498.76|311
1746470400000|2025-05-05 18:40:00|504.71|499.15|505.33|499.77|505.33|499.77|504.71|499.15|144
1746470700000|2025-05-05 18:45:00|505.14|499.58|505.52|499.96|505.93|500.37|505.1|499.54|223
1746471000000|2025-05-05 18:50:00|505.5|499.94|504.15|498.59|505.6|500.04|504.11|498.55|178
1746471300000|2025-05-05 18:55:00|504.16|498.6|504.19|498.63|504.48|498.92|504.02|498.46|129
1746471600000|2025-05-05 19:00:00|504.18|498.62|505.08|499.52|505.1|499.54|503.81|498.25|276
1746471900000|2025-05-05 19:05:00|505.15|499.59|505.07|499.51|505.18|499.62|504.59|499.03|184
1746472200000|2025-05-05 19:10:00|505.05|499.49|504.49|498.93|505.15|499.59|504.43|498.87|191
1746472500000|2025-05-05 19:15:00|504.56|499|504.22|498.66|505.34|499.78|503.82|498.26|231
1746472800000|2025-05-05 19:20:00|504.24|498.68|503.58|498.02|504.63|499.07|503.39|497.83|223
1746473100000|2025-05-05 19:25:00|503.46|497.9|503.52|497.96|503.66|498.1|503.02|497.46|228
1746473400000|2025-05-05 19:30:00|503.51|497.95|502.11|496.55|503.63|498.07|502.01|496.45|198
1746473700000|2025-05-05 19:35:00|501.98|496.42|501.13|495.57|502.78|497.22|501.11|495.55|263
1746474000000|2025-05-05 19:40:00|501.15|495.59|501.13|495.57|501.61|496.05|500.77|495.21|203
1746474300000|2025-05-05 19:45:00|501.12|495.56|501.8|496.24|501.92|496.36|500.55|494.99|263
1746474600000|2025-05-05 19:50:00|501.81|496.25|500.28|494.72|501.92|496.36|500.28|494.72|242
1746474900000|2025-05-05 19:55:00|500.26|494.7|500.51|494.95|500.8|495.24|500.03|494.47|165
1746475200000|2025-05-05 20:00:00|500.53|494.97|499.75|494.19|500.61|495.05|499.49|493.93|217
1746475500000|2025-05-05 20:05:00|499.63|494.07|498.12|492.56|499.63|494.07|498.02|492.46|257
1746475800000|2025-05-05 20:10:00|498.03|492.47|498.37|492.81|498.49|492.93|497.77|492.21|227
1746476100000|2025-05-05 20:15:00|498.29|492.73|498.94|493.38|499.56|494|498.16|492.6|258
1746476400000|2025-05-05 20:20:00|498.95|493.39|498.17|492.61|498.99|493.43|497.55|491.99|255
1746476700000|2025-05-05 20:25:00|498.04|492.48|498.28|492.72|498.82|493.26|497.91|492.35|178
1746477000000|2025-05-05 20:30:00|498.27|492.71|493.73|488.17|498.27|492.71|493.73|488.17|436
1746477300000|2025-05-05 20:35:00|493.72|488.16|495.56|490|495.57|490.01|493.14|487.58|450
1746477600000|2025-05-05 20:40:00|495.5|489.94|495.16|489.6|495.65|490.09|494.09|488.53|337
1746477900000|2025-05-05 20:45:00|495.17|489.61|496.07|490.51|496.52|490.96|494.26|488.7|409
1746478200000|2025-05-05 20:50:00|496.2|490.64|497.21|491.65|497.31|491.75|496.07|490.51|230
1746478500000|2025-05-05 20:55:00|497.35|491.79|497.57|492.01|497.95|492.39|497.11|491.55|168
1746478800000|2025-05-05 21:00:00|497.49|491.93|498.76|493.2|499.07|493.51|497.04|491.48|310
1746479100000|2025-05-05 21:05:00|498.75|493.19|499.44|493.88|499.44|493.88|498.62|493.06|142
1746479400000|2025-05-05 21:10:00|499.45|493.89|501.43|495.87|501.64|496.08|499.45|493.89|197
1746479700000|2025-05-05 21:15:00|501.44|495.88|501.22|495.66|501.79|496.23|500.9|495.34|176
1746480000000|2025-05-05 21:20:00|501.13|495.57|501.61|496.05|501.92|496.36|501.07|495.51|121
1746480300000|2025-05-05 21:25:00|501.68|496.12|501.92|496.36|502.21|496.65|501.68|496.12|139
1746480600000|2025-05-05 21:30:00|501.91|496.35|500.21|494.65|501.91|496.35|498.8|493.24|234
1746480900000|2025-05-05 21:35:00|500.22|494.66|501.19|495.63|501.2|495.64|500.11|494.55|101
1746481200000|2025-05-05 21:40:00|501.2|495.64|500.97|495.41|501.22|495.66|500.47|494.91|139
1746481500000|2025-05-05 21:45:00|501.01|495.45|501.74|496.18|501.74|496.18|500.99|495.43|56
1746481800000|2025-05-05 21:50:00|501.83|496.27|503.28|497.72|503.28|497.72|501.78|496.22|147
1746482100000|2025-05-05 21:55:00|503.15|497.59|501.98|496.42|503.42|497.86|501.51|495.95|191
1746482400000|2025-05-05 22:00:00|501.97|496.41|502.59|497.03|504|498.44|501.8|496.24|394
1746482700000|2025-05-05 22:05:00|502.52|496.96|503.45|497.89|503.88|498.32|502.49|496.93|207
1746483000000|2025-05-05 22:10:00|503.47|497.91|504.06|498.5|504.06|498.5|503.47|497.91|97
1746483300000|2025-05-05 22:15:00|504.01|498.45|504.51|498.95|505|499.44|504.01|498.45|269
1746483600000|2025-05-05 22:20:00|504.49|498.93|503.64|498.08|504.53|498.97|503.64|498.08|150
1746483900000|2025-05-05 22:25:00|503.65|498.09|502.53|496.97|503.65|498.09|502.49|496.93|108
1746484200000|2025-05-05 22:30:00|502.55|496.99|503.53|497.97|504.01|498.45|502.54|496.98|281
1746484500000|2025-05-05 22:35:00|503.45|497.89|505.16|499.6|505.2|499.64|503.45|497.89|191
1746484800000|2025-05-05 22:40:00|505.22|499.66|506.09|500.53|506.45|500.89|505.19|499.63|320
1746485100000|2025-05-05 22:45:00|506.1|500.54|505.2|499.64|506.13|500.57|504.62|499.06|237
1746485400000|2025-05-05 22:50:00|505.24|499.68|505.61|500.05|505.91|500.35|505.21|499.65|145
1746485700000|2025-05-05 22:55:00|505.49|499.93|505.13|499.57|505.58|500.02|504.64|499.08|134
1746486000000|2025-05-05 23:00:00|505.16|499.6|504.58|499.02|506.02|500.46|504.58|499.02|190
1746486300000|2025-05-05 23:05:00|504.6|499.04|504.7|499.14|504.96|499.4|504.3|498.74|104
1746486600000|2025-05-05 23:10:00|504.62|499.06|504.39|498.83|505.15|499.59|504.39|498.83|104
1746486900000|2025-05-05 23:15:00|504.37|498.81|504.13|498.57|504.88|499.32|504.13|498.57|124
1746487200000|2025-05-05 23:20:00|504.2|498.64|504.48|498.92|504.96|499.4|504.17|498.61|129
1746487500000|2025-05-05 23:25:00|504.55|498.99|503.04|497.48|504.55|498.99|502.98|497.42|173
1746487800000|2025-05-05 23:30:00|502.89|497.33|502.58|497.02|503.03|497.47|502.52|496.96|100
1746488100000|2025-05-05 23:35:00|502.68|497.12|502.49|496.93|502.84|497.28|502.37|496.81|90
1746488400000|2025-05-05 23:40:00|502.54|496.98|502.65|497.09|502.66|497.1|502.15|496.59|62
1746488700000|2025-05-05 23:45:00|502.63|497.07|501.69|496.13|502.66|497.1|501.48|495.92|114
1746489000000|2025-05-05 23:50:00|501.67|496.11|501.03|495.47|501.72|496.16|500.87|495.31|115
1746489300000|2025-05-05 23:55:00|501.02|495.46|501.53|495.97|501.56|496|501.02|495.46|84
1746489600000|2025-05-06 00:00:00|501.47|495.91|500.96|495.4|501.74|496.18|500.75|495.19|168
1746489900000|2025-05-06 00:05:00|501.06|495.5|500.85|495.29|501.53|495.97|500.75|495.19|182
1746490200000|2025-05-06 00:10:00|500.83|495.27|500.7|495.14|500.94|495.38|500.27|494.71|140
1746490500000|2025-05-06 00:15:00|500.57|495.01|499.28|493.72|500.6|495.04|499.11|493.55|184
1746490800000|2025-05-06 00:20:00|499.22|493.66|499.54|493.98|499.63|494.07|498.88|493.32|200
1746491100000|2025-05-06 00:25:00|499.5|493.94|501.27|495.71|501.27|495.71|499.42|493.86|154
1746491400000|2025-05-06 00:30:00|501.32|495.76|499.98|494.42|501.41|495.85|499.73|494.17|173
1746491700000|2025-05-06 00:35:00|500.1|494.54|498.1|492.54|500.1|494.54|498.03|492.47|260
1746492000000|2025-05-06 00:40:00|498.09|492.53|497.5|491.94|498.34|492.78|497.44|491.88|208
1746492300000|2025-05-06 00:45:00|497.49|491.93|496.51|490.95|497.55|491.99|496.35|490.79|304
1746492600000|2025-05-06 00:50:00|496.53|490.97|497.39|491.83|497.39|491.83|496.49|490.93|224
1746492900000|2025-05-06 00:55:00|497.4|491.84|498.55|492.99|498.6|493.04|497.4|491.84|147
1746493200000|2025-05-06 01:00:00|498.63|493.07|497.53|491.97|499.68|494.12|497.45|491.89|237
1746493500000|2025-05-06 01:05:00|497.51|491.95|498.02|492.46|498.02|492.46|496.26|490.7|289
1746493800000|2025-05-06 01:10:00|498.01|492.45|498.92|493.36|499.51|493.95|497.74|492.18|267
1746494100000|2025-05-06 01:15:00|498.97|493.41|500.37|494.81|500.6|495.04|498.97|493.41|247
1746494400000|2025-05-06 01:20:00|500.36|494.8|501.11|495.55|501.65|496.09|500.23|494.67|248
1746494700000|2025-05-06 01:25:00|501.08|495.52|499.75|494.19|501.24|495.68|499.75|494.19|198
1746495000000|2025-05-06 01:30:00|499.76|494.2|498.89|493.33|500.1|494.54|498.86|493.3|292
1746495300000|2025-05-06 01:35:00|498.88|493.32|497.08|491.52|499.24|493.68|497.07|491.51|301
1746495600000|2025-05-06 01:40:00|497.07|491.51|496.28|490.72|497.49|491.93|496.08|490.52|374
1746495900000|2025-05-06 01:45:00|496.27|490.71|495.84|490.28|496.57|491.01|495.83|490.27|302
1746496200000|2025-05-06 01:50:00|495.88|490.32|495.62|490.06|496.8|491.24|495.45|489.89|283
1746496500000|2025-05-06 01:55:00|495.65|490.09|495.24|489.68|496.37|490.81|495.14|489.58|261
1746496800000|2025-05-06 02:00:00|495.16|489.6|496.31|490.75|496.49|490.93|494.79|489.23|397
1746497100000|2025-05-06 02:05:00|496.23|490.67|494.68|489.12|496.23|490.67|494.09|488.53|252
1746497400000|2025-05-06 02:10:00|494.67|489.11|494.03|488.47|494.91|489.35|493.71|488.15|268
1746497700000|2025-05-06 02:15:00|494.04|488.48|492.58|487.02|494.04|488.48|492.4|486.84|309
1746498000000|2025-05-06 02:20:00|492.61|487.05|492.51|486.95|492.66|487.1|491.31|485.75|469
1746498300000|2025-05-06 02:25:00|492.5|486.94|492.95|487.39|493.83|488.27|491.69|486.13|376
1746498600000|2025-05-06 02:30:00|492.93|487.37|493.81|488.25|494.91|489.35|491.82|486.26|412
1746498900000|2025-05-06 02:35:00|493.85|488.29|493.81|488.25|494.33|488.77|493.27|487.71|328
1746499200000|2025-05-06 02:40:00|493.78|488.22|494.13|488.57|494.83|489.27|493.65|488.09|269
1746499500000|2025-05-06 02:45:00|494.09|488.53|497.1|491.54|497.1|491.54|494.09|488.53|323
1746499800000|2025-05-06 02:50:00|497.11|491.55|496.16|490.6|497.29|491.73|496.16|490.6|202
1746500100000|2025-05-06 02:55:00|496.15|490.59|496.39|490.83|496.99|491.43|495.82|490.26|250
1746500400000|2025-05-06 03:00:00|496.42|490.86|496.46|490.9|497.09|491.53|496.28|490.72|227
1746500700000|2025-05-06 03:05:00|496.37|490.81|496.03|490.47|497.24|491.68|495.83|490.27|196
1746501000000|2025-05-06 03:10:00|495.98|490.42|495.7|490.14|496.03|490.47|495.62|490.06|168
1746501300000|2025-05-06 03:15:00|495.78|490.22|496.65|491.09|496.92|491.36|495.46|489.9|197
1746501600000|2025-05-06 03:20:00|496.59|491.03|496.48|490.92|496.72|491.16|495.91|490.35|252
1746501900000|2025-05-06 03:25:00|496.43|490.87|498.52|492.96|498.52|492.96|496.15|490.59|207
1746502200000|2025-05-06 03:30:00|498.54|492.98|498.51|492.95|498.96|493.4|498.34|492.78|197
1746502500000|2025-05-06 03:35:00|498.52|492.96|498.93|493.37|499.41|493.85|498.45|492.89|275
1746502800000|2025-05-06 03:40:00|498.92|493.36|498.88|493.32|499.38|493.82|498.68|493.12|111
1746503100000|2025-05-06 03:45:00|498.9|493.34|499.26|493.7|499.37|493.81|498.33|492.77|240
1746503400000|2025-05-06 03:50:00|499.27|493.71|498.86|493.3|499.32|493.76|498.59|493.03|147
1746503700000|2025-05-06 03:55:00|498.85|493.29|498.6|493.04|499.38|493.82|498.59|493.03|110
1746504000000|2025-05-06 04:00:00|498.67|493.11|498.21|492.65|499.17|493.61|498.19|492.63|218
1746504300000|2025-05-06 04:05:00|498.22|492.66|498.34|492.78|499.37|493.81|498.17|492.61|164
1746504600000|2025-05-06 04:10:00|498.5|492.94|499.03|493.47|499.15|493.59|498.23|492.67|144
1746504900000|2025-05-06 04:15:00|499.02|493.46|498.87|493.31|499.63|494.07|498.83|493.27|221
1746505200000|2025-05-06 04:20:00|498.88|493.32|498.87|493.31|499.59|494.03|498.83|493.27|109
1746505500000|2025-05-06 04:25:00|498.88|493.32|498.4|492.84|498.96|493.4|497.89|492.33|132
1746505800000|2025-05-06 04:30:00|498.39|492.83|497.64|492.08|498.49|492.93|497.54|491.98|209
1746506100000|2025-05-06 04:35:00|497.62|492.06|497.49|491.93|497.68|492.12|496.79|491.23|178
1746506400000|2025-05-06 04:40:00|497.5|491.94|497.28|491.72|497.56|492|497.07|491.51|163
1746506700000|2025-05-06 04:45:00|497.43|491.87|497.19|491.63|497.7|492.14|497|491.44|91
1746507000000|2025-05-06 04:50:00|497.13|491.57|497.4|491.84|497.55|491.99|496.8|491.24|138
1746507300000|2025-05-06 04:55:00|497.41|491.85|496.97|491.41|497.51|491.95|496.83|491.27|104
1746507600000|2025-05-06 05:00:00|497|491.44|496.37|490.81|497.25|491.69|496.37|490.81|145
1746507900000|2025-05-06 05:05:00|496.16|490.6|496.87|491.31|496.9|491.34|496.01|490.45|131
1746508200000|2025-05-06 05:10:00|496.86|491.3|496.68|491.12|497.03|491.47|496.48|490.92|126
1746508500000|2025-05-06 05:15:00|496.63|491.07|495.31|489.75|496.74|491.18|495.27|489.71|142
1746508800000|2025-05-06 05:20:00|495.32|489.76|495.02|489.46|495.47|489.91|494.88|489.32|145
1746509100000|2025-05-06 05:25:00|495.03|489.47|495.26|489.7|495.52|489.96|494.88|489.32|96
1746509400000|2025-05-06 05:30:00|495.28|489.72|495.59|490.03|495.85|490.29|494.98|489.42|168
1746509700000|2025-05-06 05:35:00|495.54|489.98|495.5|489.94|495.73|490.17|495.35|489.79|115
1746510000000|2025-05-06 05:40:00|495.49|489.93|495.61|490.05|496.35|490.79|495.37|489.81|132
1746510300000|2025-05-06 05:45:00|495.62|490.06|495.56|490|495.8|490.24|495.46|489.9|164
1746510600000|2025-05-06 05:50:00|495.55|489.99|494.56|489|495.72|490.16|494.16|488.6|201
1746510900000|2025-05-06 05:55:00|494.59|489.03|494.28|488.72|494.97|489.41|494.01|488.45|201
1746511200000|2025-05-06 06:00:00|494.19|488.63|495.02|489.46|495.04|489.48|494.17|488.61|245
1746511500000|2025-05-06 06:05:00|495.04|489.48|495.86|490.3|495.86|490.3|495.04|489.48|105
1746511800000|2025-05-06 06:10:00|495.84|490.28|495.48|489.92|495.85|490.29|495.4|489.84|99
1746512100000|2025-05-06 06:15:00|495.47|489.91|495.98|490.42|495.98|490.42|494.77|489.21|150
1746512400000|2025-05-06 06:20:00|495.99|490.43|495.65|490.09|496.02|490.46|495.35|489.79|100
1746512700000|2025-05-06 06:25:00|495.66|490.1|495.43|489.87|495.85|490.29|495.39|489.83|79
1746513000000|2025-05-06 06:30:00|495.44|489.88|495|489.44|495.62|490.06|495|489.44|101
1746513300000|2025-05-06 06:35:00|494.87|489.31|496.31|490.75|496.4|490.84|494.87|489.31|98
1746513600000|2025-05-06 06:40:00|496.29|490.73|497.01|491.45|497.04|491.48|496.25|490.69|71
1746513900000|2025-05-06 06:45:00|497.02|491.46|496.94|491.38|497.45|491.89|496.37|490.81|130
1746514200000|2025-05-06 06:50:00|496.97|491.41|496.74|491.18|496.99|491.43|496.68|491.12|67
1746514500000|2025-05-06 06:55:00|496.83|491.27|497.49|491.93|497.49|491.93|496.81|491.25|64
1746514800000|2025-05-06 07:00:00|497.45|491.89|498.44|492.88|499.21|493.65|497.44|491.88|223
1746515100000|2025-05-06 07:05:00|498.45|492.89|498.46|492.9|498.57|493.01|498.01|492.45|129
1746515400000|2025-05-06 07:10:00|498.49|492.93|498.09|492.53|498.84|493.28|497.92|492.36|185
1746515700000|2025-05-06 07:15:00|498.08|492.52|497.52|491.96|498.08|492.52|497.25|491.69|187
1746516000000|2025-05-06 07:20:00|497.53|491.97|497.27|491.71|497.88|492.32|497.08|491.52|156
1746516300000|2025-05-06 07:25:00|497.26|491.7|496.9|491.34|497.37|491.81|496.69|491.13|110
1746516600000|2025-05-06 07:30:00|496.91|491.35|496.84|491.28|498|492.44|496.81|491.25|184
1746516900000|2025-05-06 07:35:00|496.8|491.24|495.86|490.3|497.44|491.88|495.85|490.29|276
1746517200000|2025-05-06 07:40:00|495.87|490.31|496.92|491.36|496.92|491.36|495.82|490.26|178
1746517500000|2025-05-06 07:45:00|496.93|491.37|496.74|491.18|497.34|491.78|496.58|491.02|219
1746517800000|2025-05-06 07:50:00|496.71|491.15|496.19|490.63|496.73|491.17|495.83|490.27|242
1746518100000|2025-05-06 07:55:00|496.18|490.62|496.32|490.76|496.58|491.02|495.81|490.25|102
1746518400000|2025-05-06 08:00:00|496.31|490.75|494.09|488.53|496.31|490.75|493.79|488.23|256
1746518700000|2025-05-06 08:05:00|494.08|488.52|494.52|488.96|495.13|489.57|493.93|488.37|252
1746519000000|2025-05-06 08:10:00|494.53|488.97|493.21|487.65|494.58|489.02|492.92|487.36|293
1746519300000|2025-05-06 08:15:00|493.22|487.66|490.78|485.22|493.24|487.68|490.33|484.77|493
1746519600000|2025-05-06 08:20:00|490.77|485.21|490.54|484.98|490.82|485.26|489.05|483.49|611
1746519900000|2025-05-06 08:25:00|490.52|484.96|491.64|486.08|491.84|486.28|489.91|484.35|382
1746520200000|2025-05-06 08:30:00|491.79|486.23|493.07|487.51|493.16|487.6|491.47|485.91|320
1746520500000|2025-05-06 08:35:00|493.05|487.49|493.51|487.95|493.66|488.1|492.95|487.39|157
1746520800000|2025-05-06 08:40:00|493.53|487.97|494.69|489.13|494.69|489.13|493.35|487.79|238
1746521100000|2025-05-06 08:45:00|494.64|489.08|494.97|489.41|496.24|490.68|494.61|489.05|206
1746521400000|2025-05-06 08:50:00|494.96|489.4|495.57|490.01|495.68|490.12|494.59|489.03|294
1746521700000|2025-05-06 08:55:00|495.56|490|495.39|489.83|495.56|490|494.77|489.21|173
1746522000000|2025-05-06 09:00:00|495.37|489.81|493.73|488.17|495.43|489.87|493.71|488.15|195
1746522300000|2025-05-06 09:05:00|493.74|488.18|494.81|489.25|495.13|489.57|493.74|488.18|327
1746522600000|2025-05-06 09:10:00|494.91|489.35|495.09|489.53|495.19|489.63|494.58|489.02|218
1746522900000|2025-05-06 09:15:00|495.07|489.51|493.48|487.92|495.59|490.03|493.46|487.9|265
1746523200000|2025-05-06 09:20:00|493.49|487.93|493.26|487.7|493.74|488.18|492.84|487.28|246
1746523500000|2025-05-06 09:25:00|493.25|487.69|493.92|488.36|494.03|488.47|492.75|487.19|191
1746523800000|2025-05-06 09:30:00|493.9|488.34|494.49|488.93|495.07|489.51|493.87|488.31|322
1746524100000|2025-05-06 09:35:00|494.48|488.92|494.8|489.24|495.81|490.25|494.48|488.92|262
1746524400000|2025-05-06 09:40:00|494.76|489.2|493.99|488.43|495.41|489.85|493.97|488.41|275
1746524700000|2025-05-06 09:45:00|494.01|488.45|494.94|489.38|495.36|489.8|493.24|487.68|330
1746525000000|2025-05-06 09:50:00|494.85|489.29|496.06|490.5|496.19|490.63|494.13|488.57|312
1746525300000|2025-05-06 09:55:00|496.05|490.49|496.59|491.03|496.82|491.26|495.99|490.43|166
1746525600000|2025-05-06 10:00:00|496.58|491.02|494.63|489.07|496.62|491.06|494.63|489.07|153
1746525900000|2025-05-06 10:05:00|494.62|489.06|493.81|488.25|494.91|489.35|493.76|488.2|264
1746526200000|2025-05-06 10:10:00|493.85|488.29|492.83|487.27|494.36|488.8|492.63|487.07|281
1746526500000|2025-05-06 10:15:00|492.8|487.24|494.1|488.54|494.24|488.68|492.28|486.72|346
1746526800000|2025-05-06 10:20:00|494.12|488.56|492.87|487.31|494.77|489.21|491.94|486.38|316
1746527100000|2025-05-06 10:25:00|492.86|487.3|492.23|486.67|493.62|488.06|492.23|486.67|272
1746527400000|2025-05-06 10:30:00|492.24|486.68|493.47|487.91|493.55|487.99|491.98|486.42|365
1746527700000|2025-05-06 10:35:00|493.46|487.9|492.37|486.81|494.28|488.72|492.19|486.63|384
1746528000000|2025-05-06 10:40:00|492.38|486.82|491.12|485.56|492.9|487.34|490.8|485.24|413
1746528300000|2025-05-06 10:45:00|491.11|485.55|491.17|485.61|491.83|486.27|490.02|484.46|498
1746528600000|2025-05-06 10:50:00|491.16|485.6|491.59|486.03|491.66|486.1|490|484.44|521
1746528900000|2025-05-06 10:55:00|491.6|486.04|490.45|484.89|491.61|486.05|490.22|484.66|264
1746529200000|2025-05-06 11:00:00|490.36|484.8|492.08|486.52|492.19|486.63|490.19|484.63|369
1746529500000|2025-05-06 11:05:00|492.09|486.53|493.08|487.52|493.14|487.58|492.08|486.52|271
1746529800000|2025-05-06 11:10:00|493.15|487.59|493.4|487.84|493.99|488.43|492.93|487.37|150
1746530100000|2025-05-06 11:15:00|493.39|487.83|492.54|486.98|493.39|487.83|492.42|486.86|197
1746530400000|2025-05-06 11:20:00|492.53|486.97|492.71|487.15|493.03|487.47|492.15|486.59|287
1746530700000|2025-05-06 11:25:00|492.7|487.14|491.8|486.24|492.7|487.14|491.73|486.17|218
1746531000000|2025-05-06 11:30:00|491.79|486.23|490.1|484.54|492.55|486.99|489.58|484.02|524
1746531300000|2025-05-06 11:35:00|490.08|484.52|490.4|484.84|491.81|486.25|489.38|483.82|463
1746531600000|2025-05-06 11:40:00|490.42|484.86|490.23|484.67|490.5|484.94|489.49|483.93|302
1746531900000|2025-05-06 11:45:00|490.25|484.69|488.24|482.68|490.69|485.13|487.49|481.93|470
1746532200000|2025-05-06 11:50:00|488.23|482.67|486.56|481|488.59|483.03|485.42|479.86|573
1746532500000|2025-05-06 11:55:00|486.59|481.03|489.07|483.51|489.1|483.54|486.35|480.79|421
1746532800000|2025-05-06 12:00:00|489.08|483.52|489.37|483.81|489.45|483.89|487.56|482|421
1746533100000|2025-05-06 12:05:00|489.36|483.8|490.67|485.11|491.07|485.51|489.25|483.69|363
1746533400000|2025-05-06 12:10:00|490.66|485.1|490.55|484.99|491.22|485.66|489.87|484.31|302
1746533700000|2025-05-06 12:15:00|490.59|485.03|491.01|485.45|491.31|485.75|489.51|483.95|424
1746534000000|2025-05-06 12:20:00|491.04|485.48|490.11|484.55|491.29|485.73|489.97|484.41|313
1746534300000|2025-05-06 12:25:00|490.08|484.52|489.73|484.17|490.47|484.91|489.36|483.8|268
1746534600000|2025-05-06 12:30:00|489.8|484.24|490.62|485.06|491.64|486.08|489.71|484.15|347
1746534900000|2025-05-06 12:35:00|490.61|485.05|490.86|485.3|491.29|485.73|490.16|484.6|311
1746535200000|2025-05-06 12:40:00|490.85|485.29|491.65|486.09|492.11|486.55|490.34|484.78|310
1746535500000|2025-05-06 12:45:00|491.64|486.08|491.98|486.42|492.53|486.97|490.32|484.76|354
1746535800000|2025-05-06 12:50:00|491.95|486.39|492.33|486.77|492.59|487.03|491.63|486.07|234
1746536100000|2025-05-06 12:55:00|492.32|486.76|492.57|487.01|493.03|487.47|492.23|486.67|200
1746536400000|2025-05-06 13:00:00|492.6|487.04|491.31|485.75|492.88|487.32|491.13|485.57|340
1746536700000|2025-05-06 13:05:00|491.28|485.72|489.46|483.9|491.3|485.74|489.28|483.72|269
1746537000000|2025-05-06 13:10:00|489.45|483.89|489.99|484.43|490.8|485.24|489.43|483.87|218
1746537300000|2025-05-06 13:15:00|490|484.44|491.29|485.73|491.44|485.88|490|484.44|372
1746537600000|2025-05-06 13:20:00|491.31|485.75|490.83|485.27|491.85|486.29|490.03|484.47|340
1746537900000|2025-05-06 13:25:00|490.82|485.26|488.96|483.4|491.17|485.61|488.96|483.4|269
1746538200000|2025-05-06 13:30:00|488.89|483.33|489.81|484.25|491.45|485.89|488.65|483.09|683
1746538500000|2025-05-06 13:35:00|489.97|484.41|491.03|485.47|491.08|485.52|488.95|483.39|622
1746538800000|2025-05-06 13:40:00|491.02|485.46|492.14|486.58|492.79|487.23|490.42|484.86|444
1746539100000|2025-05-06 13:45:00|492.15|486.59|490.21|484.65|492.82|487.26|490.14|484.58|504
1746539400000|2025-05-06 13:50:00|490.19|484.63|488.22|482.66|490.2|484.64|487.24|481.68|558
1746539700000|2025-05-06 13:55:00|488.23|482.67|490.08|484.52|490.96|485.4|488.18|482.62|425
1746540000000|2025-05-06 14:00:00|490.02|484.46|491.8|486.24|492.43|486.87|490|484.44|358
1746540300000|2025-05-06 14:05:00|491.83|486.27|492.34|486.78|492.81|487.25|491.03|485.47|292
1746540600000|2025-05-06 14:10:00|492.45|486.89|493.29|487.73|493.94|488.38|492.25|486.69|222
1746540900000|2025-05-06 14:15:00|493.35|487.79|496.16|490.6|496.39|490.83|493.35|487.79|284
1746541200000|2025-05-06 14:20:00|496.15|490.59|496.45|490.89|497.91|492.35|495.47|489.91|270
1746541500000|2025-05-06 14:25:00|496.5|490.94|495.14|489.58|496.63|491.07|494.59|489.03|204
1746541800000|2025-05-06 14:30:00|495.17|489.61|495.77|490.21|496.1|490.54|494.78|489.22|254
1746542100000|2025-05-06 14:35:00|495.82|490.26|495.76|490.2|496.52|490.96|494.94|489.38|350
1746542400000|2025-05-06 14:40:00|495.7|490.14|495.04|489.48|496.15|490.59|495.04|489.48|265
1746542700000|2025-05-06 14:45:00|495.09|489.53|495.24|489.68|495.71|490.15|494.36|488.8|384
1746543000000|2025-05-06 14:50:00|495.17|489.61|493.07|487.51|495.2|489.64|492.58|487.02|430
1746543300000|2025-05-06 14:55:00|493.05|487.49|492.63|487.07|493.06|487.5|492.09|486.53|283
1746543600000|2025-05-06 15:00:00|492.6|487.04|493.04|487.48|493.16|487.6|491.82|486.26|490
1746543900000|2025-05-06 15:05:00|493.03|487.47|490.01|484.45|493.05|487.49|489.84|484.28|487
1746544200000|2025-05-06 15:10:00|490|484.44|492.37|486.81|492.37|486.81|489.69|484.13|383
1746544500000|2025-05-06 15:15:00|492.39|486.83|493.7|488.14|493.7|488.14|491.14|485.58|467
1746544800000|2025-05-06 15:20:00|493.71|488.15|493.85|488.29|494.15|488.59|492.81|487.25|336
1746545100000|2025-05-06 15:25:00|493.98|488.42|494.02|488.46|494.79|489.23|493.64|488.08|368
1746545400000|2025-05-06 15:30:00|494.01|488.45|495.29|489.73|495.41|489.85|493.22|487.66|439
1746545700000|2025-05-06 15:35:00|495.25|489.69|494.55|488.99|495.54|489.98|494.39|488.83|470
1746546000000|2025-05-06 15:40:00|494.53|488.97|493.62|488.06|494.72|489.16|493.6|488.04|237
1746546300000|2025-05-06 15:45:00|493.63|488.07|492.56|487|493.66|488.1|492.38|486.82|412
1746546600000|2025-05-06 15:50:00|492.57|487.01|490.87|485.31|492.82|487.26|490.75|485.19|393
1746546900000|2025-05-06 15:55:00|490.85|485.29|491.7|486.14|491.81|486.25|490.79|485.23|260
1746547200000|2025-05-06 16:00:00|491.73|486.17|490.29|484.73|491.86|486.3|489.79|484.23|489
1746547500000|2025-05-06 16:05:00|490.34|484.78|488.77|483.21|490.91|485.35|488.72|483.16|408
1746547800000|2025-05-06 16:10:00|488.76|483.2|492.72|487.16|493.18|487.62|488.75|483.19|485
1746548100000|2025-05-06 16:15:00|492.74|487.18|492.05|486.49|493.1|487.54|491.1|485.54|497
1746548400000|2025-05-06 16:20:00|492.06|486.5|489.47|483.91|492.34|486.78|489.16|483.6|460
1746548700000|2025-05-06 16:25:00|489.48|483.92|490.76|485.2|490.88|485.32|489.26|483.7|347
1746549000000|2025-05-06 16:30:00|490.75|485.19|491.76|486.2|492.08|486.52|490.34|484.78|401
1746549300000|2025-05-06 16:35:00|491.77|486.21|490.49|484.93|492.51|486.95|490.49|484.93|417
1746549600000|2025-05-06 16:40:00|490.46|484.9|489.03|483.47|491.03|485.47|489.02|483.46|343
1746549900000|2025-05-06 16:45:00|489.05|483.49|488.64|483.08|489.12|483.56|488.3|482.74|426
1746550200000|2025-05-06 16:50:00|488.63|483.07|488.41|482.85|488.68|483.12|487.49|481.93|350
1746550500000|2025-05-06 16:55:00|488.38|482.82|487.48|481.92|488.69|483.13|487.09|481.53|358
1746550800000|2025-05-06 17:00:00|487.46|481.9|487.79|482.23|489.19|483.63|487.22|481.66|541
1746551100000|2025-05-06 17:05:00|487.77|482.21|490.83|485.27|491.19|485.63|487.6|482.04|460
1746551400000|2025-05-06 17:10:00|490.81|485.25|491.48|485.92|491.69|486.13|490.1|484.54|295
1746551700000|2025-05-06 17:15:00|491.45|485.89|492.02|486.46|492.13|486.57|491.31|485.75|356
1746552000000|2025-05-06 17:20:00|492.03|486.47|491.01|485.45|492.59|487.03|490.42|484.86|337
1746552300000|2025-05-06 17:25:00|491.03|485.47|491.41|485.85|492.26|486.7|491.03|485.47|300
1746552600000|2025-05-06 17:30:00|491.4|485.84|491.49|485.93|492.63|487.07|491.19|485.63|423
1746552900000|2025-05-06 17:35:00|491.54|485.98|490.04|484.48|492.45|486.89|489.95|484.39|347
1746553200000|2025-05-06 17:40:00|490.02|484.46|488.8|483.24|490.08|484.52|488.76|483.2|266
1746553500000|2025-05-06 17:45:00|488.76|483.2|489.13|483.57|489.34|483.78|488.37|482.81|255
1746553800000|2025-05-06 17:50:00|489.09|483.53|489.06|483.5|489.55|483.99|488.69|483.13|325
1746554100000|2025-05-06 17:55:00|489.05|483.49|489.34|483.78|489.56|484|488.66|483.1|178
1746554400000|2025-05-06 18:00:00|489.39|483.83|490.01|484.45|490.01|484.45|488.8|483.24|320
1746554700000|2025-05-06 18:05:00|490|484.44|491.32|485.76|491.37|485.81|489.06|483.5|258
1746555000000|2025-05-06 18:10:00|491.33|485.77|490.95|485.39|491.34|485.78|490.2|484.64|246
1746555300000|2025-05-06 18:15:00|490.97|485.41|491.72|486.16|491.99|486.43|490.91|485.35|216
1746555600000|2025-05-06 18:20:00|491.73|486.17|491.97|486.41|492.19|486.63|491.28|485.72|259
1746555900000|2025-05-06 18:25:00|492|486.44|492.23|486.67|492.43|486.87|491.37|485.81|191
1746556200000|2025-05-06 18:30:00|492.12|486.56|491.52|485.96|492.15|486.59|491.3|485.74|164
1746556500000|2025-05-06 18:35:00|491.53|485.97|492.56|487|492.56|487|491.39|485.83|261
1746556800000|2025-05-06 18:40:00|492.55|486.99|491.8|486.24|492.77|487.21|491.7|486.14|269
1746557100000|2025-05-06 18:45:00|491.84|486.28|492.17|486.61|492.34|486.78|491.26|485.7|284
1746557400000|2025-05-06 18:50:00|492.14|486.58|492.42|486.86|492.81|487.25|491.51|485.95|219
1746557700000|2025-05-06 18:55:00|492.48|486.92|494.96|489.4|495.08|489.52|492.46|486.9|312
1746558000000|2025-05-06 19:00:00|494.95|489.39|494.68|489.12|496.83|491.27|494.62|489.06|542
1746558300000|2025-05-06 19:05:00|494.66|489.1|493.66|488.1|495.09|489.53|493.63|488.07|364
1746558600000|2025-05-06 19:10:00|493.67|488.11|493.92|488.36|493.97|488.41|493.54|487.98|200
1746558900000|2025-05-06 19:15:00|493.96|488.4|493.98|488.42|494.75|489.19|493.78|488.22|250
1746559200000|2025-05-06 19:20:00|493.95|488.39|494.04|488.48|494.23|488.67|493.4|487.84|157
1746559500000|2025-05-06 19:25:00|494.12|488.56|493.91|488.35|494.44|488.88|493.63|488.07|153
1746559800000|2025-05-06 19:30:00|493.98|488.42|494.63|489.07|494.88|489.32|493.37|487.81|283
1746560100000|2025-05-06 19:35:00|494.67|489.11|493.84|488.28|494.82|489.26|493.55|487.99|203
1746560400000|2025-05-06 19:40:00|493.83|488.27|495.04|489.48|495.21|489.65|493.71|488.15|194
1746560700000|2025-05-06 19:45:00|495.08|489.52|493.56|488|495.28|489.72|493.47|487.91|165
1746561000000|2025-05-06 19:50:00|493.57|488.01|492.03|486.47|493.67|488.11|491.9|486.34|218
1746561300000|2025-05-06 19:55:00|491.96|486.4|491.69|486.13|492.37|486.81|491.58|486.02|166
1746561600000|2025-05-06 20:00:00|491.67|486.11|491.73|486.17|491.91|486.35|491.07|485.51|187
1746561900000|2025-05-06 20:05:00|491.64|486.08|491.17|485.61|492.31|486.75|491.05|485.49|222
1746562200000|2025-05-06 20:10:00|491.16|485.6|491.16|485.6|491.79|486.23|491.13|485.57|129
1746562500000|2025-05-06 20:15:00|491.17|485.61|491.25|485.69|491.79|486.23|490.95|485.39|234
1746562800000|2025-05-06 20:20:00|491.21|485.65|489.41|483.85|491.21|485.65|489.38|483.82|185
1746563100000|2025-05-06 20:25:00|489.42|483.86|488.61|483.05|489.47|483.91|488.29|482.73|207
1746563400000|2025-05-06 20:30:00|488.55|482.99|486.57|481.01|488.66|483.1|486.46|480.9|282
1746563700000|2025-05-06 20:35:00|486.63|481.07|486.23|480.67|486.92|481.36|485.12|479.56|348
1746564000000|2025-05-06 20:40:00|486.22|480.66|486.61|481.05|486.65|481.09|485.51|479.95|170
1746564300000|2025-05-06 20:45:00|486.64|481.08|485.45|479.89|486.9|481.34|485.35|479.79|255
1746564600000|2025-05-06 20:50:00|485.44|479.88|486.17|480.61|486.32|480.76|484.52|478.96|308
1746564900000|2025-05-06 20:55:00|486.12|480.56|486.36|480.8|486.87|481.31|485.38|479.82|239
1746565200000|2025-05-06 21:00:00|486.34|480.78|487.77|482.21|487.92|482.36|486.04|480.48|248
1746565500000|2025-05-06 21:05:00|487.78|482.22|487.08|481.52|488.12|482.56|486.94|481.38|146
1746565800000|2025-05-06 21:10:00|487.07|481.51|483.84|478.28|487.09|481.53|483.21|477.65|232
1746566100000|2025-05-06 21:15:00|483.86|478.3|484.94|479.38|485.07|479.51|483.74|478.18|201
1746566400000|2025-05-06 21:20:00|484.93|479.37|483.63|478.07|485.14|479.58|483.04|477.48|242
1746566700000|2025-05-06 21:25:00|483.6|478.04|479.54|473.98|483.61|478.05|479.33|473.77|351
1746567000000|2025-05-06 21:30:00|479.53|473.97|480.6|475.04|481.66|476.1|479.34|473.78|483
1746567300000|2025-05-06 21:35:00|480.66|475.1|482.02|476.46|482.48|476.92|477.06|471.5|454
1746567600000|2025-05-06 21:40:00|482.01|476.45|482.77|477.21|482.77|477.21|481.28|475.72|224
1746567900000|2025-05-06 21:45:00|482.78|477.22|484.5|478.94|484.78|479.22|482.41|476.85|152
1746568200000|2025-05-06 21:50:00|484.55|478.99|486.21|480.65|486.49|480.93|484.55|478.99|167
1746568500000|2025-05-06 21:55:00|486.22|480.66|485.41|479.85|486.3|480.74|484.26|478.7|178
1746568800000|2025-05-06 22:00:00|485.4|479.84|490.26|484.7|491.9|486.34|485.15|479.59|873
1746569100000|2025-05-06 22:05:00|490.27|484.71|491.55|485.99|493.35|487.79|490.21|484.65|801
1746569400000|2025-05-06 22:10:00|491.54|485.98|490.09|484.53|491.89|486.33|489.08|483.52|760
1746569700000|2025-05-06 22:15:00|490.08|484.52|492.97|487.41|493.23|487.67|489.69|484.13|616
1746570000000|2025-05-06 22:20:00|492.98|487.42|493.53|487.97|493.84|488.28|492.6|487.04|525
1746570300000|2025-05-06 22:25:00|493.46|487.9|494.33|488.77|494.58|489.02|492.78|487.22|429
1746570600000|2025-05-06 22:30:00|494.34|488.78|493.64|488.08|495.72|490.16|492.63|487.07|508
1746570900000|2025-05-06 22:35:00|493.63|488.07|493.47|487.91|493.95|488.39|492.63|487.07|389
1746571200000|2025-05-06 22:40:00|493.49|487.93|495.69|490.13|496.65|491.09|493.49|487.93|424
1746571500000|2025-05-06 22:45:00|495.7|490.14|495.41|489.85|496.15|490.59|494.87|489.31|382
1746571800000|2025-05-06 22:50:00|495.42|489.86|496.2|490.64|497.29|491.73|495.41|489.85|436
1746572100000|2025-05-06 22:55:00|496.43|490.87|496.36|490.8|496.65|491.09|495.36|489.8|250
1746572400000|2025-05-06 23:00:00|496.35|490.79|495.56|490|497.06|491.5|494.95|489.39|589
1746572700000|2025-05-06 23:05:00|495.57|490.01|494.78|489.22|496.03|490.47|493.83|488.27|473
1746573000000|2025-05-06 23:10:00|494.83|489.27|495.9|490.34|496.06|490.5|494.61|489.05|284
1746573300000|2025-05-06 23:15:00|495.89|490.33|497.13|491.57|497.57|492.01|495.75|490.19|391
1746573600000|2025-05-06 23:20:00|497.14|491.58|499.21|493.65|499.35|493.79|497.14|491.58|325
1746573900000|2025-05-06 23:25:00|499.19|493.63|499.03|493.47|499.96|494.4|498.71|493.15|435
1746574200000|2025-05-06 23:30:00|499.04|493.48|498.07|492.51|499.22|493.66|497.44|491.88|341
1746574500000|2025-05-06 23:35:00|498.06|492.5|498.53|492.97|498.53|492.97|497.61|492.05|205
1746574800000|2025-05-06 23:40:00|498.54|492.98|501.31|495.75|501.36|495.8|498.51|492.95|372
1746575100000|2025-05-06 23:45:00|501.27|495.71|502.55|496.99|502.55|496.99|500.83|495.27|458
1746575400000|2025-05-06 23:50:00|502.4|496.84|499.81|494.25|502.46|496.9|499.75|494.19|338
1746575700000|2025-05-06 23:55:00|499.82|494.26|500.41|494.85|500.54|494.98|499.32|493.76|292
1746576000000|2025-05-07 00:00:00|500.42|494.86|499.6|494.04|500.57|495.01|499.13|493.57|651
1746576300000|2025-05-07 00:05:00|499.62|494.06|499.66|494.1|501.11|495.55|498.49|492.93|604
1746576600000|2025-05-07 00:10:00|499.69|494.13|500.82|495.26|500.84|495.28|498.92|493.36|399
1746576900000|2025-05-07 00:15:00|500.83|495.27|501.77|496.21|501.78|496.22|500.48|494.92|433
1746577200000|2025-05-07 00:20:00|501.75|496.19|505.09|499.53|506.89|501.33|501.75|496.19|791
1746577500000|2025-05-07 00:25:00|505.17|499.61|505.42|499.86|506.89|501.33|504.26|498.7|664
1746577800000|2025-05-07 00:30:00|505.41|499.85|504.51|498.95|506.23|500.67|503.77|498.21|600
1746578100000|2025-05-07 00:35:00|504.53|498.97|504.39|498.83|505.98|500.42|504.15|498.59|542
1746578400000|2025-05-07 00:40:00|504.28|498.72|505.45|499.89|506.11|500.55|504.27|498.71|306
1746578700000|2025-05-07 00:45:00|505.46|499.9|504.52|498.96|506.41|500.85|504.52|498.96|509
1746579000000|2025-05-07 00:50:00|504.51|498.95|506.1|500.54|506.23|500.67|504.46|498.9|322
1746579300000|2025-05-07 00:55:00|506.05|500.49|506.53|500.97|506.83|501.27|505.2|499.64|306
1746579600000|2025-05-07 01:00:00|506.5|500.94|507.36|501.8|508.42|502.86|506.5|500.94|601
1746579900000|2025-05-07 01:05:00|507.37|501.81|505.53|499.97|507.82|502.26|505.47|499.91|513
1746580200000|2025-05-07 01:10:00|505.52|499.96|505.73|500.17|505.81|500.25|505.14|499.58|290
1746580500000|2025-05-07 01:15:00|505.74|500.18|506.67|501.11|506.81|501.25|504.57|499.01|421
1746580800000|2025-05-07 01:20:00|506.68|501.12|506.91|501.35|507.73|502.17|506.35|500.79|447
1746581100000|2025-05-07 01:25:00|506.94|501.38|507.11|501.55|507.5|501.94|506.62|501.06|260
1746581400000|2025-05-07 01:30:00|507.1|501.54|506.57|501.01|507.2|501.64|505.97|500.41|357
1746581700000|2025-05-07 01:35:00|506.56|501|506.17|500.61|506.72|501.16|506.1|500.54|216
1746582000000|2025-05-07 01:40:00|506.24|500.68|505.83|500.27|507.03|501.47|505.21|499.65|287
1746582300000|2025-05-07 01:45:00|505.85|500.29|506|500.44|506.44|500.88|505.1|499.54|247
1746582600000|2025-05-07 01:50:00|505.91|500.35|506.23|500.67|506.84|501.28|505.91|500.35|213
1746582900000|2025-05-07 01:55:00|506.27|500.71|504.55|498.99|506.27|500.71|503.69|498.13|300
1746583200000|2025-05-07 02:00:00|504.52|498.96|503.54|497.98|504.78|499.22|503.49|497.93|382
1746583500000|2025-05-07 02:05:00|503.64|498.08|501.28|495.72|503.77|498.21|501.25|495.69|383
1746583800000|2025-05-07 02:10:00|501.29|495.73|501.47|495.91|501.79|496.23|500.42|494.86|438
1746584100000|2025-05-07 02:15:00|501.46|495.9|500.95|495.39|501.46|495.9|500.06|494.5|278
1746584400000|2025-05-07 02:20:00|501.01|495.45|500.9|495.34|501.64|496.08|500.9|495.34|220
1746584700000|2025-05-07 02:25:00|501.07|495.51|500.49|494.93|501.07|495.51|500.07|494.51|227
1746585000000|2025-05-07 02:30:00|500.5|494.94|500.09|494.53|500.79|495.23|499.89|494.33|231
1746585300000|2025-05-07 02:35:00|500.1|494.54|499.53|493.97|500.36|494.8|499.48|493.92|252
1746585600000|2025-05-07 02:40:00|499.56|494|498.22|492.66|499.67|494.11|498.15|492.59|186
1746585900000|2025-05-07 02:45:00|498.23|492.67|498.03|492.47|499.07|493.51|497.9|492.34|302
1746586200000|2025-05-07 02:50:00|498.01|492.45|497.18|491.62|498.05|492.49|496.82|491.26|227
1746586500000|2025-05-07 02:55:00|497.23|491.67|497.07|491.51|497.48|491.92|497|491.44|127
1746586800000|2025-05-07 03:00:00|497.06|491.5|496.82|491.26|497.2|491.64|495.93|490.37|324
1746587100000|2025-05-07 03:05:00|496.81|491.25|495.47|489.91|497.34|491.78|495.32|489.76|290
1746587400000|2025-05-07 03:10:00|495.39|489.83|495.9|490.34|496.28|490.72|495.35|489.79|251
1746587700000|2025-05-07 03:15:00|495.8|490.24|495.14|489.58|495.91|490.35|494.37|488.81|217
1746588000000|2025-05-07 03:20:00|495.12|489.56|494.59|489.03|495.15|489.59|493.69|488.13|387
1746588300000|2025-05-07 03:25:00|494.58|489.02|496.73|491.17|496.74|491.18|494.38|488.82|248
1746588600000|2025-05-07 03:30:00|496.8|491.24|497.74|492.18|497.78|492.22|496.6|491.04|305
1746588900000|2025-05-07 03:35:00|497.75|492.19|498.16|492.6|498.16|492.6|497.12|491.56|246
1746589200000|2025-05-07 03:40:00|498.14|492.58|498.21|492.65|498.29|492.73|497.71|492.15|197
1746589500000|2025-05-07 03:45:00|498.27|492.71|497.38|491.82|498.28|492.72|497.3|491.74|176
1746589800000|2025-05-07 03:50:00|497.33|491.77|497.57|492.01|497.99|492.43|497.07|491.51|86
1746590100000|2025-05-07 03:55:00|497.58|492.02|497.05|491.49|497.73|492.17|496.91|491.35|109
1746590400000|2025-05-07 04:00:00|497.06|491.5|497.46|491.9|497.76|492.2|497.06|491.5|223
1746590700000|2025-05-07 04:05:00|497.56|492|497.71|492.15|497.86|492.3|496.95|491.39|258
1746591000000|2025-05-07 04:10:00|497.61|492.05|498.67|493.11|498.94|493.38|497.56|492|182
1746591300000|2025-05-07 04:15:00|498.68|493.12|497.44|491.88|498.68|493.12|497.32|491.76|168
1746591600000|2025-05-07 04:20:00|497.45|491.89|498.22|492.66|498.29|492.73|497.4|491.84|106
1746591900000|2025-05-07 04:25:00|498.23|492.67|497.18|491.62|498.27|492.71|497.15|491.59|114
1746592200000|2025-05-07 04:30:00|497.14|491.58|495.49|489.93|497.14|491.58|495.48|489.92|195
1746592500000|2025-05-07 04:35:00|495.48|489.92|495.94|490.38|496.11|490.55|495.47|489.91|144
1746592800000|2025-05-07 04:40:00|495.89|490.33|495.57|490.01|496.03|490.47|495.4|489.84|92
1746593100000|2025-05-07 04:45:00|495.6|490.04|494.84|489.28|496.16|490.6|494.69|489.13|177
1746593400000|2025-05-07 04:50:00|494.76|489.2|496.33|490.77|496.33|490.77|494.58|489.02|198
1746593700000|2025-05-07 04:55:00|496.41|490.85|496|490.44|496.45|490.89|496|490.44|56
1746594000000|2025-05-07 05:00:00|495.96|490.4|495.28|489.72|495.96|490.4|494.48|488.92|228
1746594300000|2025-05-07 05:05:00|495.24|489.68|494.85|489.29|495.24|489.68|494.22|488.66|199
1746594600000|2025-05-07 05:10:00|494.84|489.28|494.61|489.05|495.31|489.75|494.31|488.75|199
1746594900000|2025-05-07 05:15:00|494.53|488.97|494.6|489.04|494.63|489.07|493.86|488.3|325
1746595200000|2025-05-07 05:20:00|494.62|489.06|494.75|489.19|495.5|489.94|494.53|488.97|205
1746595500000|2025-05-07 05:25:00|494.82|489.26|494|488.44|494.82|489.26|493.57|488.01|182
1746595800000|2025-05-07 05:30:00|493.99|488.43|494.08|488.52|495.17|489.61|493.8|488.24|254
1746596100000|2025-05-07 05:35:00|494.09|488.53|493.14|487.58|494.49|488.93|492.99|487.43|251
1746596400000|2025-05-07 05:40:00|493.12|487.56|492.94|487.38|493.62|488.06|492.94|487.38|225
1746596700000|2025-05-07 05:45:00|492.95|487.39|492.84|487.28|493.66|488.1|492.79|487.23|244
1746597000000|2025-05-07 05:50:00|492.85|487.29|492.24|486.68|493.28|487.72|492.24|486.68|141
1746597300000|2025-05-07 05:55:00|492.36|486.8|492.61|487.05|493.07|487.51|492.21|486.65|115
1746597600000|2025-05-07 06:00:00|492.82|487.26|494.11|488.55|494.11|488.55|492.36|486.8|271
1746597900000|2025-05-07 06:05:00|493.96|488.4|494.7|489.14|495.21|489.65|493.96|488.4|314
1746598200000|2025-05-07 06:10:00|494.81|489.25|496|490.44|496|490.44|494.72|489.16|224
1746598500000|2025-05-07 06:15:00|496.11|490.55|494.93|489.37|496.13|490.57|494.7|489.14|238
1746598800000|2025-05-07 06:20:00|494.79|489.23|493.54|487.98|494.79|489.23|493.22|487.66|193
1746599100000|2025-05-07 06:25:00|493.53|487.97|494.01|488.45|494.88|489.32|493.37|487.81|426
1746599400000|2025-05-07 06:30:00|493.99|488.43|493.04|487.48|493.99|488.43|492.66|487.1|231
1746599700000|2025-05-07 06:35:00|493.05|487.49|492.41|486.85|493.17|487.61|491.98|486.42|215
1746600000000|2025-05-07 06:40:00|492.42|486.86|492.54|486.98|493.64|488.08|492.34|486.78|223
1746600300000|2025-05-07 06:45:00|492.53|486.97|493.18|487.62|493.2|487.64|491.99|486.43|225
1746600600000|2025-05-07 06:50:00|493.17|487.61|494.35|488.79|494.43|488.87|493.05|487.49|174
1746600900000|2025-05-07 06:55:00|494.36|488.8|494.1|488.54|494.37|488.81|493.77|488.21|137
1746601200000|2025-05-07 07:00:00|494.09|488.53|495.01|489.45|495.09|489.53|493.7|488.14|222
1746601500000|2025-05-07 07:05:00|495.02|489.46|495.81|490.25|495.93|490.37|495.02|489.46|161
1746601800000|2025-05-07 07:10:00|495.65|490.09|495.78|490.22|496.07|490.51|495.35|489.79|162
1746602100000|2025-05-07 07:15:00|495.84|490.28|495.68|490.12|496.23|490.67|495.37|489.81|195
1746602400000|2025-05-07 07:20:00|495.7|490.14|497.56|492|497.56|492|495.62|490.06|210
1746602700000|2025-05-07 07:25:00|497.61|492.05|497.83|492.27|498.17|492.61|497.32|491.76|187
1746603000000|2025-05-07 07:30:00|497.85|492.29|497.7|492.14|497.93|492.37|497.09|491.53|208
1746603300000|2025-05-07 07:35:00|497.72|492.16|496.51|490.95|497.84|492.28|496.36|490.8|198
1746603600000|2025-05-07 07:40:00|496.52|490.96|497.94|492.38|497.94|492.38|496.52|490.96|144
1746603900000|2025-05-07 07:45:00|497.8|492.24|498.42|492.86|498.98|493.42|497.77|492.21|224
1746604200000|2025-05-07 07:50:00|498.41|492.85|498.71|493.15|498.92|493.36|497.85|492.29|185
1746604500000|2025-05-07 07:55:00|498.7|493.14|499.48|493.92|499.67|494.11|498.42|492.86|154
1746604800000|2025-05-07 08:00:00|499.49|493.93|498.56|493|499.86|494.3|498.56|493|324
1746605100000|2025-05-07 08:05:00|498.57|493.01|497.62|492.06|498.83|493.27|497.51|491.95|286
1746605400000|2025-05-07 08:10:00|497.69|492.13|496.69|491.13|497.75|492.19|496.64|491.08|216
1746605700000|2025-05-07 08:15:00|496.7|491.14|497.44|491.88|497.49|491.93|496.7|491.14|132
1746606000000|2025-05-07 08:20:00|497.39|491.83|497.5|491.94|497.88|492.32|497.04|491.48|164
1746606300000|2025-05-07 08:25:00|497.48|491.92|497.55|491.99|498.27|492.71|497.45|491.89|196
1746606600000|2025-05-07 08:30:00|497.52|491.96|497.73|492.17|498.25|492.69|497.12|491.56|238
1746606900000|2025-05-07 08:35:00|497.74|492.18|498.6|493.04|498.96|493.4|496.92|491.36|310
1746607200000|2025-05-07 08:40:00|498.61|493.05|498.62|493.06|499.03|493.47|498.28|492.72|157
1746607500000|2025-05-07 08:45:00|498.5|492.94|498.58|493.02|499.56|494|498.48|492.92|234
1746607800000|2025-05-07 08:50:00|498.57|493.01|499.09|493.53|499.18|493.62|498.11|492.55|227
1746608100000|2025-05-07 08:55:00|499.11|493.55|499.06|493.5|499.46|493.9|498.77|493.21|158
1746608400000|2025-05-07 09:00:00|499.17|493.61|499|493.44|499.21|493.65|498.72|493.16|213
1746608700000|2025-05-07 09:05:00|498.98|493.42|497.7|492.14|499.28|493.72|497.6|492.04|262
1746609000000|2025-05-07 09:10:00|497.77|492.21|497.69|492.13|498.28|492.72|497.55|491.99|162
1746609300000|2025-05-07 09:15:00|497.82|492.26|496.87|491.31|497.99|492.43|496.62|491.06|224
1746609600000|2025-05-07 09:20:00|496.88|491.32|496.71|491.15|497.19|491.63|496.4|490.84|136
1746609900000|2025-05-07 09:25:00|496.72|491.16|496.54|490.98|496.96|491.4|496.46|490.9|113
1746610200000|2025-05-07 09:30:00|496.72|491.16|495.72|490.16|496.72|491.16|495.47|489.91|142
1746610500000|2025-05-07 09:35:00|495.65|490.09|496.49|490.93|496.49|490.93|495.48|489.92|122
1746610800000|2025-05-07 09:40:00|496.47|490.91|496.51|490.95|497.34|491.78|496.38|490.82|184
1746611100000|2025-05-07 09:45:00|496.45|490.89|496.37|490.81|496.9|491.34|496.29|490.73|160
1746611400000|2025-05-07 09:50:00|496.35|490.79|495.89|490.33|496.49|490.93|495.82|490.26|188
1746611700000|2025-05-07 09:55:00|495.93|490.37|495.88|490.32|496.24|490.68|495.56|490|146
1746612000000|2025-05-07 10:00:00|495.91|490.35|495.01|489.45|495.94|490.38|494.52|488.96|237
1746612300000|2025-05-07 10:05:00|495.14|489.58|495.29|489.73|496.1|490.54|494.48|488.92|305
1746612600000|2025-05-07 10:10:00|495.33|489.77|495.1|489.54|495.92|490.36|495.1|489.54|153
1746612900000|2025-05-07 10:15:00|495.09|489.53|494.71|489.15|495.17|489.61|494.65|489.09|161
1746613200000|2025-05-07 10:20:00|494.74|489.18|494.44|488.88|494.93|489.37|494.35|488.79|129
1746613500000|2025-05-07 10:25:00|494.47|488.91|493.01|487.45|494.55|488.99|492.93|487.37|210
1746613800000|2025-05-07 10:30:00|493|487.44|493.04|487.48|493.23|487.67|492.07|486.51|285
1746614100000|2025-05-07 10:35:00|493.05|487.49|493.58|488.02|493.74|488.18|493.05|487.49|269
1746614400000|2025-05-07 10:40:00|493.74|488.18|494.3|488.74|494.36|488.8|493.4|487.84|207
1746614700000|2025-05-07 10:45:00|494.29|488.73|493.23|487.67|494.29|488.73|493.16|487.6|198
1746615000000|2025-05-07 10:50:00|493.24|487.68|493.06|487.5|493.9|488.34|492.94|487.38|163
1746615300000|2025-05-07 10:55:00|493.15|487.59|492.06|486.5|493.22|487.66|492.05|486.49|153
1746615600000|2025-05-07 11:00:00|492.18|486.62|491.26|485.7|492.34|486.78|491.11|485.55|407
1746615900000|2025-05-07 11:05:00|491.27|485.71|491.34|485.78|491.5|485.94|491|485.44|224
1746616200000|2025-05-07 11:10:00|491.32|485.76|491.16|485.6|491.77|486.21|491.06|485.5|235
1746616500000|2025-05-07 11:15:00|491.17|485.61|491|485.44|491.41|485.85|490.79|485.23|147
1746616800000|2025-05-07 11:20:00|491.01|485.45|490.88|485.32|491.27|485.71|490.47|484.91|175
1746617100000|2025-05-07 11:25:00|490.95|485.39|490.33|484.77|490.98|485.42|489.91|484.35|140
1746617400000|2025-05-07 11:30:00|490.32|484.76|491.41|485.85|491.41|485.85|490.08|484.52|168
1746617700000|2025-05-07 11:35:00|491.33|485.77|490.71|485.15|491.4|485.84|490.44|484.88|206
1746618000000|2025-05-07 11:40:00|490.8|485.24|491.06|485.5|491.51|485.95|490.54|484.98|244
1746618300000|2025-05-07 11:45:00|491.07|485.51|490.58|485.02|491.16|485.6|490.48|484.92|183
1746618600000|2025-05-07 11:50:00|490.57|485.01|490.39|484.83|491.54|485.98|490.39|484.83|176
1746618900000|2025-05-07 11:55:00|490.4|484.84|491.09|485.53|491.13|485.57|490.4|484.84|72
1746619200000|2025-05-07 12:00:00|491|485.44|489.65|484.09|491.57|486.01|489.48|483.92|225
1746619500000|2025-05-07 12:05:00|489.64|484.08|489.09|483.53|489.68|484.12|488.79|483.23|260
1746619800000|2025-05-07 12:10:00|489.07|483.51|489.2|483.64|489.69|484.13|489.03|483.47|170
1746620100000|2025-05-07 12:15:00|489.19|483.63|489.21|483.65|489.31|483.75|488.14|482.58|266
1746620400000|2025-05-07 12:20:00|489.22|483.66|488.81|483.25|490.34|484.78|488.81|483.25|259
1746620700000|2025-05-07 12:25:00|488.87|483.31|487.47|481.91|489.02|483.46|487.15|481.59|251
1746621000000|2025-05-07 12:30:00|487.69|482.13|486.69|481.13|487.93|482.37|486.67|481.11|198
1746621300000|2025-05-07 12:35:00|486.68|481.12|486.1|480.54|487.19|481.63|485.92|480.36|182
1746621600000|2025-05-07 12:40:00|486.09|480.53|486.23|480.67|486.89|481.33|485.93|480.37|245
1746621900000|2025-05-07 12:45:00|486.32|480.76|486|480.44|486.5|480.94|485.42|479.86|135
1746622200000|2025-05-07 12:50:00|486.01|480.45|487.07|481.51|487.28|481.72|486.01|480.45|201
1746622500000|2025-05-07 12:55:00|487.08|481.52|487.63|482.07|487.79|482.23|487.02|481.46|152
1746622800000|2025-05-07 13:00:00|487.54|481.98|485.97|480.41|487.59|482.03|485.94|480.38|260
1746623100000|2025-05-07 13:05:00|486.16|480.6|485.08|479.52|486.2|480.64|484.98|479.42|166
1746623400000|2025-05-07 13:10:00|485.07|479.51|484.96|479.4|485.51|479.95|484.79|479.23|243
1746623700000|2025-05-07 13:15:00|484.95|479.39|484.18|478.62|485.32|479.76|483.78|478.22|192
1746624000000|2025-05-07 13:20:00|484.15|478.59|483.6|478.04|484.33|478.77|483.38|477.82|326
1746624300000|2025-05-07 13:25:00|483.61|478.05|483.71|478.15|483.71|478.15|483.06|477.5|193
1746624600000|2025-05-07 13:30:00|483.72|478.16|484.87|479.31|485.57|480.01|483.57|478.01|434
1746624900000|2025-05-07 13:35:00|484.88|479.32|485.6|480.04|485.69|480.13|483.73|478.17|457
1746625200000|2025-05-07 13:40:00|485.61|480.05|488.21|482.65|488.6|483.04|485.35|479.79|476
1746625500000|2025-05-07 13:45:00|488.13|482.57|485.43|479.87|488.19|482.63|485.01|479.45|508
1746625800000|2025-05-07 13:50:00|485.44|479.88|486.58|481.02|486.85|481.29|485.38|479.82|365
1746626100000|2025-05-07 13:55:00|486.57|481.01|486.47|480.91|487.26|481.7|486.4|480.84|218
1746626400000|2025-05-07 14:00:00|486.4|480.84|486.71|481.15|486.79|481.23|485.8|480.24|349
1746626700000|2025-05-07 14:05:00|486.72|481.16|487.31|481.75|487.89|482.33|486.65|481.09|410
1746627000000|2025-05-07 14:10:00|487.29|481.73|486.62|481.06|488.26|482.7|486.62|481.06|447
1746627300000|2025-05-07 14:15:00|486.63|481.07|487.52|481.96|487.8|482.24|486.37|480.81|388
1746627600000|2025-05-07 14:20:00|487.65|482.09|489.44|483.88|489.47|483.91|487.29|481.73|342
1746627900000|2025-05-07 14:25:00|489.45|483.89|489.55|483.99|489.95|484.39|488.94|483.38|357
1746628200000|2025-05-07 14:30:00|489.56|484|487.98|482.42|489.64|484.08|487.85|482.29|433
1746628500000|2025-05-07 14:35:00|487.99|482.43|488.15|482.59|488.55|482.99|487.81|482.25|254
1746628800000|2025-05-07 14:40:00|488.11|482.55|487.77|482.21|488.28|482.72|487.23|481.67|268
1746629100000|2025-05-07 14:45:00|487.76|482.2|484.5|478.94|487.76|482.2|484.5|478.94|379
1746629400000|2025-05-07 14:50:00|484.51|478.95|483.49|477.93|484.51|478.95|482.87|477.31|362
1746629700000|2025-05-07 14:55:00|483.44|477.88|484.15|478.59|484.43|478.87|482.95|477.39|348
1746630000000|2025-05-07 15:00:00|484.12|478.56|483.92|478.36|484.12|478.56|482.83|477.27|397
1746630300000|2025-05-07 15:05:00|483.89|478.33|483.42|477.86|484.11|478.55|482.95|477.39|478
1746630600000|2025-05-07 15:10:00|483.43|477.87|483.41|477.85|484.77|479.21|482.87|477.31|347
1746630900000|2025-05-07 15:15:00|483.38|477.82|483.45|477.89|484.12|478.56|483.1|477.54|350
1746631200000|2025-05-07 15:20:00|483.44|477.88|483.97|478.41|484.41|478.85|483.08|477.52|243
1746631500000|2025-05-07 15:25:00|483.93|478.37|482.82|477.26|483.93|478.37|481.75|476.19|347
1746631800000|2025-05-07 15:30:00|482.81|477.25|483.71|478.15|484.37|478.81|482.5|476.94|419
1746632100000|2025-05-07 15:35:00|483.7|478.14|484.35|478.79|484.79|479.23|482.66|477.1|418
1746632400000|2025-05-07 15:40:00|484.36|478.8|484.45|478.89|485.08|479.52|484.31|478.75|308
1746632700000|2025-05-07 15:45:00|484.47|478.91|483.24|477.68|484.48|478.92|483.1|477.54|224
1746633000000|2025-05-07 15:50:00|483.29|477.73|483.38|477.82|484.07|478.51|482.42|476.86|328
1746633300000|2025-05-07 15:55:00|483.37|477.81|484.29|478.73|484.29|478.73|483.07|477.51|207
1746633600000|2025-05-07 16:00:00|484.19|478.63|482.95|477.39|484.29|478.73|482.64|477.08|381
1746633900000|2025-05-07 16:05:00|482.82|477.26|481.5|475.94|482.82|477.26|481.2|475.64|438
1746634200000|2025-05-07 16:10:00|481.49|475.93|482.94|477.38|483.02|477.46|481.1|475.54|377
1746634500000|2025-05-07 16:15:00|482.93|477.37|480.97|475.41|482.93|477.37|480.79|475.23|427
1746634800000|2025-05-07 16:20:00|481.04|475.48|479.6|474.04|481.04|475.48|478.98|473.42|354
1746635100000|2025-05-07 16:25:00|479.61|474.05|478.21|472.65|480.28|474.72|478.2|472.64|257
1746635400000|2025-05-07 16:30:00|478.17|472.61|479.96|474.4|480.04|474.48|477.51|471.95|428
1746635700000|2025-05-07 16:35:00|479.94|474.38|479.38|473.82|480.12|474.56|478.03|472.47|420
1746636000000|2025-05-07 16:40:00|479.39|473.83|480|474.44|480.19|474.63|479.38|473.82|252
1746636300000|2025-05-07 16:45:00|480.01|474.45|481.79|476.23|482.18|476.62|479.96|474.4|330
1746636600000|2025-05-07 16:50:00|481.85|476.29|482.22|476.66|482.25|476.69|481.48|475.92|262
1746636900000|2025-05-07 16:55:00|482.12|476.56|481.82|476.26|482.53|476.97|481.73|476.17|221
1746637200000|2025-05-07 17:00:00|481.84|476.28|481.28|475.72|482.22|476.66|481.28|475.72|241
1746637500000|2025-05-07 17:05:00|481.29|475.73|480.35|474.79|481.43|475.87|480.33|474.77|253
1746637800000|2025-05-07 17:10:00|480.54|474.98|480.48|474.92|480.76|475.2|480.1|474.54|179
1746638100000|2025-05-07 17:15:00|480.45|474.89|479.84|474.28|481.01|475.45|479.72|474.16|269
1746638400000|2025-05-07 17:20:00|479.83|474.27|481.29|475.73|481.29|475.73|479.62|474.06|236
1746638700000|2025-05-07 17:25:00|481.38|475.82|481.55|475.99|481.96|476.4|481.22|475.66|211
1746639000000|2025-05-07 17:30:00|481.54|475.98|482.58|477.02|482.62|477.06|481.51|475.95|242
1746639300000|2025-05-07 17:35:00|482.6|477.04|482.44|476.88|482.68|477.12|481.25|475.69|333
1746639600000|2025-05-07 17:40:00|482.46|476.9|482.11|476.55|482.46|476.9|481.34|475.78|287
1746639900000|2025-05-07 17:45:00|482.1|476.54|483.35|477.79|483.48|477.92|482.03|476.47|277
1746640200000|2025-05-07 17:50:00|483.4|477.84|481.29|475.73|483.49|477.93|478.99|473.43|551
1746640500000|2025-05-07 17:55:00|481.16|475.6|482.02|476.46|482.02|476.46|479.69|474.13|485
1746640800000|2025-05-07 18:00:00|482.01|476.45|483.77|478.21|484.67|479.11|480.34|474.78|883
1746641100000|2025-05-07 18:05:00|483.76|478.2|479.02|473.46|483.76|478.2|478.48|472.92|775
1746641400000|2025-05-07 18:10:00|479.01|473.45|481.14|475.58|481.14|475.58|478.04|472.48|636
1746641700000|2025-05-07 18:15:00|481.13|475.57|483.4|477.84|483.53|477.97|480.57|475.01|681
1746642000000|2025-05-07 18:20:00|483.39|477.83|483.49|477.93|484.4|478.84|482.97|477.41|532
1746642300000|2025-05-07 18:25:00|483.48|477.92|484.23|478.67|484.7|479.14|483.35|477.79|396
1746642600000|2025-05-07 18:30:00|484.21|478.65|486.69|481.13|487.52|481.96|483.08|477.52|602
1746642900000|2025-05-07 18:35:00|486.7|481.14|485.44|479.88|487.2|481.64|485.11|479.55|660
1746643200000|2025-05-07 18:40:00|485.47|479.91|483.64|478.08|486.42|480.86|483.44|477.88|535
1746643500000|2025-05-07 18:45:00|483.74|478.18|482.12|476.56|484.29|478.73|481.37|475.81|645
1746643800000|2025-05-07 18:50:00|482.13|476.57|482.83|477.27|483.1|477.54|480.96|475.4|559
1746644100000|2025-05-07 18:55:00|482.82|477.26|485.24|479.68|485.65|480.09|482.82|477.26|421
1746644400000|2025-05-07 19:00:00|485.37|479.81|484.08|478.52|485.76|480.2|483.91|478.35|522
1746644700000|2025-05-07 19:05:00|484.09|478.53|484.82|479.26|485.18|479.62|483.18|477.62|455
1746645000000|2025-05-07 19:10:00|484.8|479.24|484.31|478.75|485.25|479.69|483.64|478.08|371
1746645300000|2025-05-07 19:15:00|484.34|478.78|485.21|479.65|485.28|479.72|483.56|478|534
1746645600000|2025-05-07 19:20:00|485.2|479.64|482.3|476.74|485.31|479.75|482.2|476.64|379
1746645900000|2025-05-07 19:25:00|482.24|476.68|480.8|475.24|482.25|476.69|480.41|474.85|385
1746646200000|2025-05-07 19:30:00|480.81|475.25|479.68|474.12|481.83|476.27|479.56|474|522
1746646500000|2025-05-07 19:35:00|479.79|474.23|481.19|475.63|481.84|476.28|479.69|474.13|518
1746646800000|2025-05-07 19:40:00|481.22|475.66|484.1|478.54|485.74|480.18|481.11|475.55|588
1746647100000|2025-05-07 19:45:00|484.11|478.55|482.67|477.11|484.69|479.13|482.54|476.98|546
1746647400000|2025-05-07 19:50:00|482.32|476.76|482.38|476.82|483.24|477.68|481.68|476.12|467
1746647700000|2025-05-07 19:55:00|482.36|476.8|482.09|476.53|483.12|477.56|482.04|476.48|349
1746648000000|2025-05-07 20:00:00|482.01|476.45|481.27|475.71|482.06|476.5|480.65|475.09|449
1746648300000|2025-05-07 20:05:00|481.28|475.72|481.98|476.42|482.05|476.49|481.14|475.58|396
1746648600000|2025-05-07 20:10:00|481.99|476.43|482.48|476.92|483.14|477.58|481.98|476.42|313
1746648900000|2025-05-07 20:15:00|482.44|476.88|481.44|475.88|483.01|477.45|481.17|475.61|302
1746649200000|2025-05-07 20:20:00|481.39|475.83|481.51|475.95|482.18|476.62|481.38|475.82|234
1746649500000|2025-05-07 20:25:00|481.5|475.94|482.14|476.58|482.17|476.61|481.1|475.54|260
1746649800000|2025-05-07 20:30:00|482.15|476.59|481.68|476.12|482.48|476.92|481.17|475.61|362
1746650100000|2025-05-07 20:35:00|481.69|476.13|481.09|475.53|482.16|476.6|481.09|475.53|315
1746650400000|2025-05-07 20:40:00|481.05|475.49|480.81|475.25|481.05|475.49|480.05|474.49|237
1746650700000|2025-05-07 20:45:00|480.75|475.19|482.06|476.5|482.25|476.69|480.58|475.02|344
1746651000000|2025-05-07 20:50:00|482.05|476.49|481.88|476.32|482.49|476.93|481.53|475.97|316
1746651300000|2025-05-07 20:55:00|481.86|476.3|483.31|477.75|483.35|477.79|481.56|476|245
1746651600000|2025-05-07 21:00:00|483.36|477.8|482.7|477.14|483.4|477.84|482.07|476.51|185
1746651900000|2025-05-07 21:05:00|482.71|477.15|483.37|477.81|483.45|477.89|481.98|476.42|194
1746652200000|2025-05-07 21:10:00|483.45|477.89|484.15|478.59|484.61|479.05|483.4|477.84|155
1746652500000|2025-05-07 21:15:00|484.26|478.7|484.84|479.28|484.95|479.39|484.06|478.5|206
1746652800000|2025-05-07 21:20:00|484.85|479.29|485.44|479.88|485.6|480.04|484.85|479.29|125
1746653100000|2025-05-07 21:25:00|485.55|479.99|487.03|481.47|487.03|481.47|485.48|479.92|118
1746653400000|2025-05-07 21:30:00|487.06|481.5|487.11|481.55|488.25|482.69|485.5|479.94|305
1746653700000|2025-05-07 21:35:00|487.21|481.65|485|479.44|487.49|481.93|484.95|479.39|202
1746654000000|2025-05-07 21:40:00|485.11|479.55|486.27|480.71|486.38|480.82|485.11|479.55|119
1746654300000|2025-05-07 21:45:00|486.28|480.72|488.46|482.9|488.46|482.9|486.28|480.72|164
1746654600000|2025-05-07 21:50:00|488.57|483.01|488.28|482.72|488.6|483.04|487.87|482.31|83
1746654900000|2025-05-07 21:55:00|488.29|482.73|487.44|481.88|488.47|482.91|486.96|481.4|169
1746655200000|2025-05-07 22:00:00|487.48|481.92|489.16|483.6|489.66|484.1|487.06|481.5|460
1746655500000|2025-05-07 22:05:00|489.22|483.66|490.62|485.06|490.62|485.06|489.09|483.53|334
1746655800000|2025-05-07 22:10:00|490.6|485.04|489.95|484.39|490.88|485.32|489.78|484.22|264
1746656100000|2025-05-07 22:15:00|490.22|484.66|489.36|483.8|490.36|484.8|489.22|483.66|227
1746656400000|2025-05-07 22:20:00|489.42|483.86|489.2|483.64|490.02|484.46|489.11|483.55|203
1746656700000|2025-05-07 22:25:00|489.19|483.63|489.48|483.92|489.76|484.2|488.98|483.42|149
1746657000000|2025-05-07 22:30:00|489.5|483.94|490.98|485.42|491.48|485.92|489.3|483.74|226
1746657300000|2025-05-07 22:35:00|490.99|485.43|491.62|486.06|491.79|486.23|490.93|485.37|225
1746657600000|2025-05-07 22:40:00|491.67|486.11|491.82|486.26|492.12|486.56|491.37|485.81|180
1746657900000|2025-05-07 22:45:00|491.81|486.25|491.21|485.65|491.94|486.38|491.08|485.52|215
1746658200000|2025-05-07 22:50:00|491.22|485.66|491.57|486.01|491.63|486.07|491.18|485.62|127
1746658500000|2025-05-07 22:55:00|491.69|486.13|491.43|485.87|491.69|486.13|491.15|485.59|118
1746658800000|2025-05-07 23:00:00|491.49|485.93|492.08|486.52|492.22|486.66|490.79|485.23|199
1746659100000|2025-05-07 23:05:00|492.1|486.54|493.38|487.82|493.45|487.89|492.07|486.51|223
1746659400000|2025-05-07 23:10:00|493.39|487.83|494.32|488.76|494.69|489.13|493.36|487.8|244
1746659700000|2025-05-07 23:15:00|494.3|488.74|493.45|487.89|494.72|489.16|493.2|487.64|279
1746660000000|2025-05-07 23:20:00|493.43|487.87|493.11|487.55|493.76|488.2|492.96|487.4|201
1746660300000|2025-05-07 23:25:00|493.12|487.56|492.16|486.6|493.31|487.75|492.15|486.59|147
1746660600000|2025-05-07 23:30:00|492.23|486.67|491.4|485.84|492.76|487.2|491.35|485.79|141
1746660900000|2025-05-07 23:35:00|491.36|485.8|491.28|485.72|491.97|486.41|491.11|485.55|166
1746661200000|2025-05-07 23:40:00|491.27|485.71|490.87|485.31|491.44|485.88|490.5|484.94|205
1746661500000|2025-05-07 23:45:00|490.93|485.37|491.2|485.64|491.48|485.92|490.32|484.76|221
1746661800000|2025-05-07 23:50:00|491.17|485.61|490.67|485.11|491.23|485.67|490.62|485.06|119
1746662100000|2025-05-07 23:55:00|490.66|485.1|491.28|485.72|491.29|485.73|490.48|484.92|124
1746662400000|2025-05-08 00:00:00|491.27|485.71|491.42|485.86|491.79|486.23|490.79|485.23|278
1746662700000|2025-05-08 00:05:00|491.43|485.87|491.69|486.13|491.9|486.34|490.29|484.73|209
1746663000000|2025-05-08 00:10:00|491.66|486.1|490.82|485.26|491.86|486.3|490.37|484.81|188
1746663300000|2025-05-08 00:15:00|490.81|485.25|491.45|485.89|491.64|486.08|490.69|485.13|251
1746663600000|2025-05-08 00:20:00|491.43|485.87|491.64|486.08|491.76|486.2|490.83|485.27|187
1746663900000|2025-05-08 00:25:00|491.55|485.99|491.32|485.76|491.55|485.99|490.78|485.22|147
1746664200000|2025-05-08 00:30:00|491.38|485.82|489.39|483.83|491.57|486.01|489.38|483.82|233
1746664500000|2025-05-08 00:35:00|489.35|483.79|488.77|483.21|489.37|483.81|488.06|482.5|279
1746664800000|2025-05-08 00:40:00|488.71|483.15|488.02|482.46|488.71|483.15|487.68|482.12|177
1746665100000|2025-05-08 00:45:00|488.03|482.47|488.06|482.5|488.23|482.67|487.16|481.6|233
1746665400000|2025-05-08 00:50:00|488.07|482.51|489.66|484.1|489.86|484.3|488.03|482.47|182
1746665700000|2025-05-08 00:55:00|489.67|484.11|493.4|487.84|494.13|488.57|489.49|483.93|544
1746666000000|2025-05-08 01:00:00|493.39|487.83|496.34|490.78|498.46|492.9|493.39|487.83|809
1746666300000|2025-05-08 01:05:00|496.43|490.87|496.81|491.25|497.75|492.19|495.8|490.24|754
1746666600000|2025-05-08 01:10:00|496.8|491.24|495.12|489.56|497.15|491.59|494.15|488.59|539
1746666900000|2025-05-08 01:15:00|495.03|489.47|496.29|490.73|497.04|491.48|493.58|488.02|573
1746667200000|2025-05-08 01:20:00|496.3|490.74|497.27|491.71|498.48|492.92|496.26|490.7|542
1746667500000|2025-05-08 01:25:00|497.26|491.7|497.17|491.61|498.3|492.74|496.73|491.17|467
1746667800000|2025-05-08 01:30:00|497.18|491.62|496.54|490.98|497.69|492.13|495.86|490.3|362
1746668100000|2025-05-08 01:35:00|496.55|490.99|496.99|491.43|497.25|491.69|496.24|490.68|329
1746668400000|2025-05-08 01:40:00|496.97|491.41|496.39|490.83|496.97|491.41|495.71|490.15|275
1746668700000|2025-05-08 01:45:00|496.37|490.81|496.2|490.64|497.22|491.66|495.23|489.67|309
1746669000000|2025-05-08 01:50:00|496.19|490.63|494.74|489.18|496.64|491.08|494.53|488.97|308
1746669300000|2025-05-08 01:55:00|494.75|489.19|495.31|489.75|495.48|489.92|494.55|488.99|251
1746669600000|2025-05-08 02:00:00|495.32|489.76|496.89|491.33|497.24|491.68|495.32|489.76|290
1746669900000|2025-05-08 02:05:00|496.88|491.32|496.23|490.67|497.3|491.74|496.02|490.46|278
1746670200000|2025-05-08 02:10:00|496.24|490.68|497.55|491.99|497.85|492.29|496.14|490.58|246
1746670500000|2025-05-08 02:15:00|497.56|492|497.92|492.36|498.85|493.29|497.47|491.91|418
1746670800000|2025-05-08 02:20:00|498.03|492.47|499.04|493.48|499.18|493.62|497.89|492.33|304
1746671100000|2025-05-08 02:25:00|499.06|493.5|502.03|496.47|502.56|497|498.97|493.41|572
1746671400000|2025-05-08 02:30:00|502.02|496.46|502.66|497.1|503.64|498.08|501.97|496.41|566
1746671700000|2025-05-08 02:35:00|502.63|497.07|502.44|496.88|504.12|498.56|502.33|496.77|462
1746672000000|2025-05-08 02:40:00|502.4|496.84|502.63|497.07|503.22|497.66|501.9|496.34|306
1746672300000|2025-05-08 02:45:00|502.62|497.06|504.33|498.77|504.45|498.89|502.56|497|380
1746672600000|2025-05-08 02:50:00|504.36|498.8|503.95|498.39|504.83|499.27|503.93|498.37|367
1746672900000|2025-05-08 02:55:00|503.94|498.38|503.38|497.82|504.07|498.51|503.29|497.73|188
1746673200000|2025-05-08 03:00:00|503.39|497.83|504.37|498.81|504.54|498.98|502.78|497.22|457
1746673500000|2025-05-08 03:05:00|504.36|498.8|506.9|501.34|507.51|501.95|504.36|498.8|427
1746673800000|2025-05-08 03:10:00|506.92|501.36|506.95|501.39|507.67|502.11|506.02|500.46|495
1746674100000|2025-05-08 03:15:00|506.94|501.38|508|502.44|508.97|503.41|506.8|501.24|618
1746674400000|2025-05-08 03:20:00|507.99|502.43|508.94|503.38|509.04|503.48|507.73|502.17|442
1746674700000|2025-05-08 03:25:00|508.95|503.39|509.29|503.73|510.38|504.82|508.75|503.19|419
1746675000000|2025-05-08 03:30:00|509.18|503.62|509.02|503.46|510.41|504.85|508.73|503.17|422
1746675300000|2025-05-08 03:35:00|509.03|503.47|510.49|504.93|510.56|505|508.07|502.51|430
1746675600000|2025-05-08 03:40:00|510.46|504.9|514.13|508.57|514.19|508.63|510.28|504.72|616
1746675900000|2025-05-08 03:45:00|514.11|508.55|513.83|508.27|516.15|510.59|512.7|507.14|772
1746676200000|2025-05-08 03:50:00|513.8|508.24|515.37|509.81|515.96|510.4|512.62|507.06|537
1746676500000|2025-05-08 03:55:00|515.36|509.8|520.79|515.23|521.25|515.69|515.29|509.73|674
1746676800000|2025-05-08 04:00:00|520.86|515.3|522.34|516.78|523.48|517.92|520.85|515.29|883
1746677100000|2025-05-08 04:05:00|522.33|516.77|521.48|515.92|525.67|520.11|521.24|515.68|722
1746677400000|2025-05-08 04:10:00|521.49|515.93|520.15|514.59|521.78|516.22|519.36|513.8|589
1746677700000|2025-05-08 04:15:00|520.16|514.6|523.76|518.2|523.8|518.24|520.16|514.6|694
1746678000000|2025-05-08 04:20:00|523.64|518.08|522.85|517.29|524.76|519.2|522.45|516.89|527
1746678300000|2025-05-08 04:25:00|522.86|517.3|521.94|516.38|523.25|517.69|521.43|515.87|501
1746678600000|2025-05-08 04:30:00|521.95|516.39|521.11|515.55|522.36|516.8|520.53|514.97|449
1746678900000|2025-05-08 04:35:00|521.01|515.45|521.24|515.68|521.71|516.15|519.99|514.43|492
1746679200000|2025-05-08 04:40:00|520.99|515.43|519.67|514.11|522.27|516.71|519.62|514.06|491
1746679500000|2025-05-08 04:45:00|519.68|514.12|518|512.44|520.34|514.78|517.75|512.19|382
1746679800000|2025-05-08 04:50:00|518.04|512.48|516.76|511.2|518.45|512.89|516.48|510.92|431
1746680100000|2025-05-08 04:55:00|516.8|511.24|518.46|512.9|518.52|512.96|516.79|511.23|287
1746680400000|2025-05-08 05:00:00|518.47|512.91|521.41|515.85|521.48|515.92|518.47|512.91|543
1746680700000|2025-05-08 05:05:00|521.42|515.86|518.3|512.74|521.57|516.01|518.23|512.67|430
1746681000000|2025-05-08 05:10:00|518.32|512.76|517.58|512.02|518.33|512.77|517.18|511.62|186
1746681300000|2025-05-08 05:15:00|517.59|512.03|516.86|511.3|518.31|512.75|516.81|511.25|276
1746681600000|2025-05-08 05:20:00|516.85|511.29|516.53|510.97|517.37|511.81|516.44|510.88|189
1746681900000|2025-05-08 05:25:00|516.52|510.96|517.53|511.97|517.68|512.12|515.84|510.28|250
1746682200000|2025-05-08 05:30:00|517.51|511.95|517.8|512.24|518.25|512.69|517.11|511.55|206
1746682500000|2025-05-08 05:35:00|517.78|512.22|517.56|512|517.91|512.35|517.14|511.58|193
1746682800000|2025-05-08 05:40:00|517.55|511.99|518.55|512.99|518.62|513.06|517.46|511.9|156
1746683100000|2025-05-08 05:45:00|518.53|512.97|517.88|512.32|519.02|513.46|517.86|512.3|185
1746683400000|2025-05-08 05:50:00|517.89|512.33|516.73|511.17|518.14|512.58|516.59|511.03|205
1746683700000|2025-05-08 05:55:00|516.75|511.19|517.01|511.45|517.09|511.53|516.62|511.06|161
1746684000000|2025-05-08 06:00:00|517|511.44|516.97|511.41|517|511.44|516.11|510.55|221
1746684300000|2025-05-08 06:05:00|516.99|511.43|517.81|512.25|518.01|512.45|516.93|511.37|177
1746684600000|2025-05-08 06:10:00|517.8|512.24|518.36|512.8|518.52|512.96|517.5|511.94|130
1746684900000|2025-05-08 06:15:00|518.34|512.78|518.45|512.89|518.45|512.89|517.31|511.75|144
1746685200000|2025-05-08 06:20:00|518.46|512.9|517.05|511.49|518.59|513.03|516.94|511.38|288
1746685500000|2025-05-08 06:25:00|517.03|511.47|515.18|509.62|517.06|511.5|514.94|509.38|271
1746685800000|2025-05-08 06:30:00|515.17|509.61|515.01|509.45|515.71|510.15|514.77|509.21|167
1746686100000|2025-05-08 06:35:00|515.07|509.51|515.56|510|515.97|510.41|515.07|509.51|224
1746686400000|2025-05-08 06:40:00|515.58|510.02|516.41|510.85|516.53|510.97|515.58|510.02|203
1746686700000|2025-05-08 06:45:00|516.5|510.94|516.67|511.11|517.06|511.5|516.33|510.77|158
1746687000000|2025-05-08 06:50:00|516.72|511.16|517.04|511.48|517.15|511.59|516.72|511.16|112
1746687300000|2025-05-08 06:55:00|517.02|511.46|518.29|512.73|518.29|512.73|516.98|511.42|151
1746687600000|2025-05-08 07:00:00|518.37|512.81|518.09|512.53|518.85|513.29|517.85|512.29|399
1746687900000|2025-05-08 07:05:00|518.13|512.57|518.72|513.16|519.25|513.69|518.01|512.45|230
1746688200000|2025-05-08 07:10:00|518.73|513.17|518.03|512.47|518.89|513.33|517.76|512.2|151
1746688500000|2025-05-08 07:15:00|518.04|512.48|518.68|513.12|518.84|513.28|517.94|512.38|194
1746688800000|2025-05-08 07:20:00|518.69|513.13|519.15|513.59|519.64|514.08|518.69|513.13|200
1746689100000|2025-05-08 07:25:00|519.14|513.58|520.21|514.65|520.21|514.65|518.8|513.24|297
1746689400000|2025-05-08 07:30:00|520.22|514.66|523.89|518.33|524.05|518.49|519.5|513.94|430
1746689700000|2025-05-08 07:35:00|523.9|518.34|521.61|516.05|523.9|518.34|521.4|515.84|454
1746690000000|2025-05-08 07:40:00|521.64|516.08|522.53|516.97|522.74|517.18|521.64|516.08|250
1746690300000|2025-05-08 07:45:00|522.52|516.96|521.31|515.75|522.52|516.96|520.28|514.72|248
1746690600000|2025-05-08 07:50:00|521.19|515.63|522.24|516.68|523.44|517.88|521.18|515.62|444
1746690900000|2025-05-08 07:55:00|522.27|516.71|522.32|516.76|522.33|516.77|521.65|516.09|209
1746691200000|2025-05-08 08:00:00|522.26|516.7|524.92|519.36|525.14|519.58|522.24|516.68|385
1746691500000|2025-05-08 08:05:00|524.96|519.4|524.86|519.3|525.26|519.7|524.08|518.52|518
1746691800000|2025-05-08 08:10:00|524.83|519.27|523.59|518.03|525.01|519.45|523.59|518.03|362
1746692100000|2025-05-08 08:15:00|523.58|518.02|525.78|520.22|525.78|520.22|523.36|517.8|367
1746692400000|2025-05-08 08:20:00|525.79|520.23|523.63|518.07|525.79|520.23|522.96|517.4|305
1746692700000|2025-05-08 08:25:00|523.64|518.08|523.84|518.28|524.39|518.83|523.46|517.9|201
1746693000000|2025-05-08 08:30:00|523.86|518.3|524.08|518.52|524.17|518.61|523.13|517.57|273
1746693300000|2025-05-08 08:35:00|524.06|518.5|526.14|520.58|527.38|521.82|523.96|518.4|233
1746693600000|2025-05-08 08:40:00|526.15|520.59|525.68|520.12|526.56|521|525.56|520|205
1746693900000|2025-05-08 08:45:00|525.7|520.14|527.13|521.57|527.14|521.58|525.34|519.78|322
1746694200000|2025-05-08 08:50:00|527.11|521.55|524.66|519.1|527.14|521.58|524.04|518.48|403
1746694500000|2025-05-08 08:55:00|524.65|519.09|524.4|518.84|524.86|519.3|523.52|517.96|250
1746694800000|2025-05-08 09:00:00|524.56|519|523.03|517.47|524.67|519.11|523.01|517.45|218
1746695100000|2025-05-08 09:05:00|523.02|517.46|524.09|518.53|524.45|518.89|522.96|517.4|267
1746695400000|2025-05-08 09:10:00|524.04|518.48|523.7|518.14|524.12|518.56|523.23|517.67|190
1746695700000|2025-05-08 09:15:00|523.63|518.07|523.56|518|523.85|518.29|523.12|517.56|181
1746696000000|2025-05-08 09:20:00|523.55|517.99|523.81|518.25|524.12|518.56|523.5|517.94|181
1746696300000|2025-05-08 09:25:00|523.66|518.1|523.47|517.91|524.23|518.67|522.68|517.12|279
1746696600000|2025-05-08 09:30:00|523.51|517.95|521.72|516.16|523.51|517.95|521.38|515.82|280
1746696900000|2025-05-08 09:35:00|521.71|516.15|521.11|515.55|521.78|516.22|520.97|515.41|204
1746697200000|2025-05-08 09:40:00|521.1|515.54|521.77|516.21|521.92|516.36|520.92|515.36|145
1746697500000|2025-05-08 09:45:00|521.7|516.14|521.88|516.32|522.01|516.45|521.64|516.08|147
1746697800000|2025-05-08 09:50:00|521.9|516.34|523.46|517.9|523.58|518.02|521.82|516.26|168
1746698100000|2025-05-08 09:55:00|523.43|517.87|524.59|519.03|524.7|519.14|523.36|517.8|169
1746698400000|2025-05-08 10:00:00|524.53|518.97|525.6|520.04|525.6|520.04|523.79|518.23|300
1746698700000|2025-05-08 10:05:00|525.59|520.03|525.08|519.52|526.28|520.72|525.03|519.47|281
1746699000000|2025-05-08 10:10:00|525.06|519.5|523.85|518.29|525.11|519.55|523.85|518.29|172
1746699300000|2025-05-08 10:15:00|523.81|518.25|524.58|519.02|524.82|519.26|523.77|518.21|197
1746699600000|2025-05-08 10:20:00|524.56|519|524.28|518.72|524.62|519.06|523.97|518.41|130
1746699900000|2025-05-08 10:25:00|524.23|518.67|524.85|519.29|525.25|519.69|524|518.44|136
1746700200000|2025-05-08 10:30:00|524.83|519.27|523.66|518.1|525.25|519.69|523.66|518.1|254
1746700500000|2025-05-08 10:35:00|523.67|518.11|524.17|518.61|524.17|518.61|523.39|517.83|181
1746700800000|2025-05-08 10:40:00|524.2|518.64|523.98|518.42|524.3|518.74|523.61|518.05|156
1746701100000|2025-05-08 10:45:00|523.99|518.43|526.26|520.7|526.42|520.86|523.99|518.43|189
1746701400000|2025-05-08 10:50:00|526.22|520.66|526.4|520.84|526.73|521.17|525.93|520.37|255
1746701700000|2025-05-08 10:55:00|526.41|520.85|527.28|521.72|528.06|522.5|526.38|520.82|361
1746702000000|2025-05-08 11:00:00|527.26|521.7|526.03|520.47|527.35|521.79|525.93|520.37|392
1746702300000|2025-05-08 11:05:00|525.99|520.43|525.04|519.48|525.99|520.43|524.57|519.01|242
1746702600000|2025-05-08 11:10:00|525.03|519.47|525.76|520.2|525.82|520.26|524.87|519.31|151
1746702900000|2025-05-08 11:15:00|525.78|520.22|525.78|520.22|527.46|521.9|525.36|519.8|245
1746703200000|2025-05-08 11:20:00|525.83|520.27|524.85|519.29|526.13|520.57|524.51|518.95|236
1746703500000|2025-05-08 11:25:00|524.86|519.3|525.02|519.46|525.94|520.38|524.86|519.3|163
1746703800000|2025-05-08 11:30:00|525.05|519.49|524.37|518.81|525.4|519.84|524.37|518.81|223
1746704100000|2025-05-08 11:35:00|524.44|518.88|525.64|520.08|526.66|521.1|524.44|518.88|284
1746704400000|2025-05-08 11:40:00|525.77|520.21|525.48|519.92|526.21|520.65|525.01|519.45|268
1746704700000|2025-05-08 11:45:00|525.49|519.93|525.54|519.98|525.97|520.41|525.06|519.5|283
1746705000000|2025-05-08 11:50:00|525.67|520.11|526|520.44|526.59|521.03|525.67|520.11|270
1746705300000|2025-05-08 11:55:00|525.93|520.37|526.35|520.79|526.57|521.01|525.47|519.91|218
1746705600000|2025-05-08 12:00:00|526.32|520.76|525.62|520.06|527.04|521.48|525.58|520.02|414
1746705900000|2025-05-08 12:05:00|525.63|520.07|526.4|520.84|526.65|521.09|525.61|520.05|299
1746706200000|2025-05-08 12:10:00|526.45|520.89|526.61|521.05|527.87|522.31|526.41|520.85|230
1746706500000|2025-05-08 12:15:00|526.46|520.9|527.93|522.37|528.4|522.84|526.14|520.58|445
1746706800000|2025-05-08 12:20:00|527.92|522.36|527.56|522|528.74|523.18|526.94|521.38|461
1746707100000|2025-05-08 12:25:00|527.55|521.99|526.85|521.29|527.65|522.09|526.73|521.17|263
1746707400000|2025-05-08 12:30:00|526.84|521.28|527.59|522.03|528.47|522.91|526.45|520.89|458
1746707700000|2025-05-08 12:35:00|527.6|522.04|523.59|518.03|527.74|522.18|523.59|518.03|515
1746708000000|2025-05-08 12:40:00|523.57|518.01|524.3|518.74|524.91|519.35|523.3|517.74|356
1746708300000|2025-05-08 12:45:00|524.31|518.75|526.37|520.81|526.42|520.86|524.16|518.6|320
1746708600000|2025-05-08 12:50:00|526.32|520.76|525.11|519.55|526.53|520.97|525|519.44|224
1746708900000|2025-05-08 12:55:00|525.12|519.56|524.61|519.05|525.7|520.14|524.15|518.59|238
1746709200000|2025-05-08 13:00:00|524.62|519.06|526.3|520.74|526.76|521.2|524.62|519.06|304
1746709500000|2025-05-08 13:05:00|526.31|520.75|526.52|520.96|526.71|521.15|525.01|519.45|356
1746709800000|2025-05-08 13:10:00|526.51|520.95|526.5|520.94|526.96|521.4|526.44|520.88|143
1746710100000|2025-05-08 13:15:00|526.48|520.92|526.86|521.3|527.34|521.78|526.37|520.81|206
1746710400000|2025-05-08 13:20:00|526.97|521.41|527|521.44|527.45|521.89|526.45|520.89|218
1746710700000|2025-05-08 13:25:00|527.23|521.67|527|521.44|527.55|521.99|526.6|521.04|259
1746711000000|2025-05-08 13:30:00|527.05|521.49|527.06|521.5|528.18|522.62|525.96|520.4|462
1746711300000|2025-05-08 13:35:00|527.01|521.45|525.59|520.03|528.78|523.22|525.38|519.82|569
1746711600000|2025-05-08 13:40:00|525.71|520.15|526.79|521.23|527.23|521.67|525.28|519.72|397
1746711900000|2025-05-08 13:45:00|526.73|521.17|524.11|518.55|526.96|521.4|523.76|518.2|366
1746712200000|2025-05-08 13:50:00|524.06|518.5|525.71|520.15|526.76|521.2|524.06|518.5|401
1746712500000|2025-05-08 13:55:00|525.72|520.16|525.64|520.08|527.1|521.54|525.35|519.79|338
1746712800000|2025-05-08 14:00:00|525.74|520.18|526.69|521.13|527.16|521.6|525.51|519.95|501
1746713100000|2025-05-08 14:05:00|526.43|520.87|524.64|519.08|527.03|521.47|523.77|518.21|521
1746713400000|2025-05-08 14:10:00|524.67|519.11|523.82|518.26|525.16|519.6|522.98|517.42|670
1746713700000|2025-05-08 14:15:00|523.84|518.28|524.69|519.13|525.26|519.7|523.51|517.95|352
1746714000000|2025-05-08 14:20:00|524.81|519.25|525.86|520.3|526.29|520.73|524.79|519.23|585
1746714300000|2025-05-08 14:25:00|525.88|520.32|526.04|520.48|526.54|520.98|525.42|519.86|329
1746714600000|2025-05-08 14:30:00|526.07|520.51|527.78|522.22|528.61|523.05|526.04|520.48|542
1746714900000|2025-05-08 14:35:00|527.79|522.23|526.11|520.55|528.02|522.46|526.08|520.52|463
1746715200000|2025-05-08 14:40:00|526.08|520.52|526.03|520.47|526.21|520.65|524.99|519.43|283
1746715500000|2025-05-08 14:45:00|526.01|520.45|528.43|522.87|528.59|523.03|525.91|520.35|493
1746715800000|2025-05-08 14:50:00|528.4|522.84|528.06|522.5|530.34|524.78|528|522.44|610
1746716100000|2025-05-08 14:55:00|528.2|522.64|526.76|521.2|528.5|522.94|526.38|520.82|631
1746716400000|2025-05-08 15:00:00|526.75|521.19|527.33|521.77|528.05|522.49|526.35|520.79|712
1746716700000|2025-05-08 15:05:00|527.32|521.76|530.6|525.04|530.64|525.08|527.01|521.45|587
1746717000000|2025-05-08 15:10:00|530.63|525.07|530.6|525.04|530.72|525.16|529.6|524.04|465
1746717300000|2025-05-08 15:15:00|530.59|525.03|530.73|525.17|530.75|525.19|529.77|524.21|370
1746717600000|2025-05-08 15:20:00|530.74|525.18|535.91|530.35|536.76|531.2|530.74|525.18|795
1746717900000|2025-05-08 15:25:00|535.88|530.32|536.84|531.28|538.77|533.21|535.52|529.96|787
1746718200000|2025-05-08 15:30:00|536.87|531.31|557.96|552.4|565.47|559.91|535.99|530.43|910
1746718500000|2025-05-08 15:35:00|557.95|552.39|566.21|560.65|569.92|564.36|556.31|550.75|969
1746718800000|2025-05-08 15:40:00|566.23|560.67|567.92|562.36|573.07|567.51|566.07|560.51|908
1746719100000|2025-05-08 15:45:00|567.85|562.29|565.14|559.58|570.19|564.63|565.09|559.53|830
1746719400000|2025-05-08 15:50:00|565.15|559.59|555.31|549.75|566.23|560.67|554.3|548.74|865
1746719700000|2025-05-08 15:55:00|555.33|549.77|557.95|552.39|559.19|553.63|554.26|548.7|918
1746720000000|2025-05-08 16:00:00|558.14|552.58|557.61|552.05|561.23|555.67|557.61|552.05|769
1746720300000|2025-05-08 16:05:00|557.62|552.06|561.3|555.74|561.76|556.2|557.5|551.94|888
1746720600000|2025-05-08 16:10:00|561.32|555.76|561.75|556.19|561.89|556.33|558.91|553.35|821
1746720900000|2025-05-08 16:15:00|561.74|556.18|562.06|556.5|563.82|558.26|560.59|555.03|784
1746721200000|2025-05-08 16:20:00|562.12|556.56|558.88|553.32|562.56|557|558.21|552.65|631
1746721500000|2025-05-08 16:25:00|558.92|553.36|555.03|549.47|558.96|553.4|555|549.44|479
1746721800000|2025-05-08 16:30:00|555.02|549.46|555.16|549.6|556.24|550.68|553.93|548.37|557
1746722100000|2025-05-08 16:35:00|555.13|549.57|557.89|552.33|558.44|552.88|555.13|549.57|459
1746722400000|2025-05-08 16:40:00|557.85|552.29|557.28|551.72|557.85|552.29|555.75|550.19|368
1746722700000|2025-05-08 16:45:00|557.29|551.73|558.05|552.49|558.19|552.63|555.97|550.41|466
1746723000000|2025-05-08 16:50:00|558.08|552.52|557.87|552.31|558.84|553.28|557.7|552.14|316
1746723300000|2025-05-08 16:55:00|557.88|552.32|557.48|551.92|558.05|552.49|556.16|550.6|308
1746723600000|2025-05-08 17:00:00|557.43|551.87|559.28|553.72|559.41|553.85|556.79|551.23|567
1746723900000|2025-05-08 17:05:00|559.27|553.71|557.48|551.92|560.37|554.81|557.43|551.87|568
1746724200000|2025-05-08 17:10:00|557.47|551.91|557.97|552.41|558.45|552.89|557.11|551.55|378
1746724500000|2025-05-08 17:15:00|557.96|552.4|558.75|553.19|558.8|553.24|557.64|552.08|421
1746724800000|2025-05-08 17:20:00|558.81|553.25|558.15|552.59|559.17|553.61|556.75|551.19|517
1746725100000|2025-05-08 17:25:00|558.19|552.63|558.42|552.86|560.49|554.93|557.26|551.7|610
1746725400000|2025-05-08 17:30:00|558.43|552.87|558.2|552.64|559.14|553.58|556.57|551.01|544
1746725700000|2025-05-08 17:35:00|558.21|552.65|557.44|551.88|558.34|552.78|556.78|551.22|494
1746726000000|2025-05-08 17:40:00|557.43|551.87|556.61|551.05|557.66|552.1|555.9|550.34|399
1746726300000|2025-05-08 17:45:00|556.62|551.06|554.85|549.29|556.97|551.41|553.77|548.21|430
1746726600000|2025-05-08 17:50:00|554.83|549.27|556.16|550.6|556.21|550.65|554.56|549|493
1746726900000|2025-05-08 17:55:00|556.15|550.59|555.56|550|556.56|551|555.15|549.59|387
1746727200000|2025-05-08 18:00:00|555.55|549.99|556.23|550.67|556.75|551.19|555.18|549.62|544
1746727500000|2025-05-08 18:05:00|556.2|550.64|557.5|551.94|557.75|552.19|555.33|549.77|372
1746727800000|2025-05-08 18:10:00|557.53|551.97|556.04|550.48|557.59|552.03|555.72|550.16|450
1746728100000|2025-05-08 18:15:00|556.02|550.46|555.82|550.26|556.83|551.27|555.48|549.92|334
1746728400000|2025-05-08 18:20:00|556.24|550.68|555.3|549.74|557.75|552.19|555.3|549.74|630
1746728700000|2025-05-08 18:25:00|555.29|549.73|553.57|548.01|555.29|549.73|553.28|547.72|316
1746729000000|2025-05-08 18:30:00|553.58|548.02|553.99|548.43|555.44|549.88|553.33|547.77|440
1746729300000|2025-05-08 18:35:00|554.05|548.49|556.97|551.41|556.97|551.41|553.99|548.43|417
1746729600000|2025-05-08 18:40:00|557.02|551.46|558.18|552.62|558.56|553|557.01|551.45|397
1746729900000|2025-05-08 18:45:00|558.16|552.6|557.16|551.6|558.16|552.6|556.4|550.84|433
1746730200000|2025-05-08 18:50:00|557.15|551.59|556.29|550.73|557.15|551.59|556.05|550.49|336
1746730500000|2025-05-08 18:55:00|556.27|550.71|556.83|551.27|557.08|551.52|555.89|550.33|288
1746730800000|2025-05-08 19:00:00|556.82|551.26|556.49|550.93|557.27|551.71|555.62|550.06|400
1746731100000|2025-05-08 19:05:00|556.47|550.91|557.17|551.61|557.57|552.01|554.79|549.23|382
1746731400000|2025-05-08 19:10:00|557.16|551.6|555.94|550.38|557.3|551.74|555.85|550.29|292
1746731700000|2025-05-08 19:15:00|555.93|550.37|556.67|551.11|556.67|551.11|555.59|550.03|293
1746732000000|2025-05-08 19:20:00|556.65|551.09|557.07|551.51|560.09|554.53|556.63|551.07|562
1746732300000|2025-05-08 19:25:00|557.09|551.53|557.08|551.52|558.72|553.16|556.96|551.4|356
1746732600000|2025-05-08 19:30:00|557.07|551.51|557.26|551.7|558.56|553|556.97|551.41|360
1746732900000|2025-05-08 19:35:00|557.25|551.69|556.99|551.43|557.47|551.91|555.82|550.26|320
1746733200000|2025-05-08 19:40:00|556.97|551.41|558.66|553.1|558.84|553.28|556.37|550.81|294
1746733500000|2025-05-08 19:45:00|558.63|553.07|561.2|555.64|561.24|555.68|557.64|552.08|391
1746733800000|2025-05-08 19:50:00|561.18|555.62|567.88|562.32|568.14|562.58|560.03|554.47|688
1746734100000|2025-05-08 19:55:00|567.85|562.29|564.82|559.26|567.85|562.29|564.39|558.83|706
1746734400000|2025-05-08 20:00:00|564.87|559.31|564.23|558.67|567.08|561.52|563.63|558.07|737
1746734700000|2025-05-08 20:05:00|564.24|558.68|564.14|558.58|566.2|560.64|563.44|557.88|555
1746735000000|2025-05-08 20:10:00|564.13|558.57|562.21|556.65|564.13|558.57|562.21|556.65|456
1746735300000|2025-05-08 20:15:00|562.23|556.67|563.98|558.42|564|558.44|561.32|555.76|355
1746735600000|2025-05-08 20:20:00|563.99|558.43|564.47|558.91|564.75|559.19|562.98|557.42|408
1746735900000|2025-05-08 20:25:00|564.51|558.95|566.84|561.28|567.12|561.56|564.5|558.94|306
1746736200000|2025-05-08 20:30:00|566.85|561.29|569.13|563.57|570.14|564.58|566.77|561.21|540
1746736500000|2025-05-08 20:35:00|569.16|563.6|572.2|566.64|572.22|566.66|567.27|561.71|531
1746736800000|2025-05-08 20:40:00|572.15|566.59|573.9|568.34|574.24|568.68|570.26|564.7|652
1746737100000|2025-05-08 20:45:00|574.14|568.58|576.59|571.03|578.11|572.55|573.3|567.74|544
1746737400000|2025-05-08 20:50:00|576.6|571.04|582.77|577.21|582.81|577.25|576.35|570.79|813
1746737700000|2025-05-08 20:55:00|583.14|577.58|589.72|584.16|596.76|591.2|583.14|577.58|834
1746738000000|2025-05-08 21:00:00|589.71|584.15|593.34|587.78|593.63|588.07|586.63|581.07|845
1746738300000|2025-05-08 21:05:00|593.37|587.81|592.61|587.05|593.56|588|589.96|584.4|757
1746738600000|2025-05-08 21:10:00|592.63|587.07|595.79|590.23|595.88|590.32|592.06|586.5|730
1746738900000|2025-05-08 21:15:00|595.8|590.24|596.91|591.35|598.97|593.41|595.44|589.88|832
1746739200000|2025-05-08 21:20:00|596.48|590.92|598.23|592.67|600.08|594.52|595.82|590.26|744
1746739500000|2025-05-08 21:25:00|598.18|592.62|591.42|585.86|598.18|592.62|591.22|585.66|533
1746739800000|2025-05-08 21:30:00|591.41|585.85|591.86|586.3|594.22|588.66|589.2|583.64|695
1746740100000|2025-05-08 21:35:00|591.85|586.29|592.75|587.19|594.29|588.73|590.29|584.73|609
1746740400000|2025-05-08 21:40:00|592.83|587.27|587.13|581.57|593.4|587.84|585.48|579.92|517
1746740700000|2025-05-08 21:45:00|587.14|581.58|586.83|581.27|589.63|584.07|586.81|581.25|356
1746741000000|2025-05-08 21:50:00|586.84|581.28|583.75|578.19|586.85|581.29|583.11|577.55|523
1746741300000|2025-05-08 21:55:00|583.76|578.2|588.27|582.71|588.27|582.71|583.76|578.2|609
1746741600000|2025-05-08 22:00:00|588.28|582.72|590.84|585.28|592.02|586.46|588.28|582.72|646
1746741900000|2025-05-08 22:05:00|590.86|585.3|586.58|581.02|591.94|586.38|586.53|580.97|427
1746742200000|2025-05-08 22:10:00|586.63|581.07|586.96|581.4|587.78|582.22|585.11|579.55|537
1746742500000|2025-05-08 22:15:00|586.91|581.35|590.94|585.38|591.45|585.89|586.88|581.32|604
1746742800000|2025-05-08 22:20:00|590.95|585.39|590.07|584.51|593.01|587.45|589.59|584.03|550
1746743100000|2025-05-08 22:25:00|590.14|584.58|588.38|582.82|590.25|584.69|587.37|581.81|415
1746743400000|2025-05-08 22:30:00|588.35|582.79|586.22|580.66|588.79|583.23|585.77|580.21|381
1746743700000|2025-05-08 22:35:00|586.24|580.68|590.4|584.84|590.4|584.84|586.24|580.68|575
1746744000000|2025-05-08 22:40:00|590.33|584.77|593.25|587.69|593.25|587.69|589.78|584.22|293
1746744300000|2025-05-08 22:45:00|593.27|587.71|590.55|584.99|593.7|588.14|590.37|584.81|466
1746744600000|2025-05-08 22:50:00|590.56|585|588.77|583.21|590.6|585.04|587.83|582.27|302
1746744900000|2025-05-08 22:55:00|588.86|583.3|590.27|584.71|590.46|584.9|588.29|582.73|302
1746745200000|2025-05-08 23:00:00|590.31|584.75|591.85|586.29|594.46|588.9|588.46|582.9|571
1746745500000|2025-05-08 23:05:00|591.77|586.21|595.16|589.6|597.92|592.36|591.77|586.21|505
1746745800000|2025-05-08 23:10:00|595.17|589.61|601.48|595.92|605.5|599.94|595.17|589.61|659
1746746100000|2025-05-08 23:15:00|601.46|595.9|609.11|603.55|610.78|605.22|600.54|594.98|649
1746746400000|2025-05-08 23:20:00|609|603.44|607.64|602.08|610.26|604.7|607.64|602.08|587
1746746700000|2025-05-08 23:25:00|607.65|602.09|607.94|602.38|609.06|603.5|607.41|601.85|403
1746747000000|2025-05-08 23:30:00|607.95|602.39|609.77|604.21|611.1|605.54|607.74|602.18|611
1746747300000|2025-05-08 23:35:00|609.76|604.2|610.4|604.84|611.82|606.26|608.04|602.48|651
1746747600000|2025-05-08 23:40:00|610.34|604.78|612.45|606.89|613.66|608.1|610.31|604.75|535
1746747900000|2025-05-08 23:45:00|612.47|606.91|609.66|604.1|615.74|610.18|609.66|604.1|678
1746748200000|2025-05-08 23:50:00|609.67|604.11|613.34|607.78|613.37|607.81|609.61|604.05|602
1746748500000|2025-05-08 23:55:00|613.35|607.79|618.73|613.17|618.74|613.18|613.35|607.79|491
1746748800000|2025-05-09 00:00:00|618.74|613.18|613.53|607.97|618.74|613.18|609.93|604.37|738
1746749100000|2025-05-09 00:05:00|613.43|607.87|613.79|608.23|618.96|613.4|612.58|607.02|820
1746749400000|2025-05-09 00:10:00|613.77|608.21|609.27|603.71|613.95|608.39|608.81|603.25|663
1746749700000|2025-05-09 00:15:00|609.29|603.73|609.33|603.77|610.48|604.92|607.44|601.88|738
1746750000000|2025-05-09 00:20:00|609.31|603.75|605.56|600|610.37|604.81|604.29|598.73|565
1746750300000|2025-05-09 00:25:00|605.55|599.99|603.76|598.2|605.59|600.03|603.02|597.46|476
1746750600000|2025-05-09 00:30:00|603.75|598.19|603.95|598.39|606.18|600.62|603.53|597.97|565
1746750900000|2025-05-09 00:35:00|603.88|598.32|608.31|602.75|609.36|603.8|603.17|597.61|572
1746751200000|2025-05-09 00:40:00|608.3|602.74|606.26|600.7|608.35|602.79|604.35|598.79|622
1746751500000|2025-05-09 00:45:00|606.25|600.69|609.07|603.51|609.27|603.71|606.05|600.49|496
1746751800000|2025-05-09 00:50:00|609.06|603.5|610.02|604.46|612.21|606.65|608.48|602.92|524
1746752100000|2025-05-09 00:55:00|609.94|604.38|608.23|602.67|610.64|605.08|607.59|602.03|352
1746752400000|2025-05-09 01:00:00|608.16|602.6|608.76|603.2|608.76|603.2|607.15|601.59|549
1746752700000|2025-05-09 01:05:00|608.82|603.26|613|607.44|613.24|607.68|608.11|602.55|499
1746753000000|2025-05-09 01:10:00|613.15|607.59|616.46|610.9|616.54|610.98|612.23|606.67|534
1746753300000|2025-05-09 01:15:00|616.47|610.91|617.48|611.92|621.14|615.58|615.09|609.53|772
1746753600000|2025-05-09 01:20:00|617.47|611.91|611.12|605.56|617.48|611.92|610.93|605.37|589
1746753900000|2025-05-09 01:25:00|611.11|605.55|614.91|609.35|616.14|610.58|610.82|605.26|668
1746754200000|2025-05-09 01:30:00|614.8|609.24|611.43|605.87|616.01|610.45|611.29|605.73|569
1746754500000|2025-05-09 01:35:00|611.42|605.86|612.16|606.6|613.6|608.04|610.05|604.49|502
1746754800000|2025-05-09 01:40:00|612.17|606.61|615.45|609.89|615.99|610.43|612.17|606.61|485
1746755100000|2025-05-09 01:45:00|615.44|609.88|614.69|609.13|615.44|609.88|613.22|607.66|662
1746755400000|2025-05-09 01:50:00|614.66|609.1|617.3|611.74|617.96|612.4|613.15|607.59|438
1746755700000|2025-05-09 01:55:00|617.26|611.7|621.12|615.56|621.34|615.78|617.15|611.59|494
1746756000000|2025-05-09 02:00:00|621.14|615.58|620.45|614.89|622.12|616.56|618.97|613.41|693
1746756300000|2025-05-09 02:05:00|620.51|614.95|621.74|616.18|623.93|618.37|620.04|614.48|646
1746756600000|2025-05-09 02:10:00|621.72|616.16|621.46|615.9|622.67|617.11|620.58|615.02|631
1746756900000|2025-05-09 02:15:00|621.44|615.88|622.08|616.52|625.15|619.59|620.83|615.27|570
1746757200000|2025-05-09 02:20:00|622.06|616.5|621.43|615.87|623.99|618.43|619.06|613.5|566
1746757500000|2025-05-09 02:25:00|621.18|615.62|623.34|617.78|624.52|618.96|620.66|615.1|648
1746757800000|2025-05-09 02:30:00|623.33|617.77|621.7|616.14|624.41|618.85|620.34|614.78|677
1746758100000|2025-05-09 02:35:00|621.65|616.09|618.69|613.13|622.04|616.48|618.64|613.08|634
1746758400000|2025-05-09 02:40:00|618.7|613.14|617.39|611.83|620.07|614.51|616.49|610.93|567
1746758700000|2025-05-09 02:45:00|617.34|611.78|620|614.44|621.01|615.45|617.22|611.66|630
1746759000000|2025-05-09 02:50:00|620.01|614.45|619.3|613.74|621.01|615.45|618.04|612.48|585
1746759300000|2025-05-09 02:55:00|619.32|613.76|624.06|618.5|624.08|618.52|619.29|613.73|572
1746759600000|2025-05-09 03:00:00|624.07|618.51|625.23|619.67|626.35|620.79|623.2|617.64|662
1746759900000|2025-05-09 03:05:00|625.22|619.66|629|623.44|630.25|624.69|624.65|619.09|722
1746760200000|2025-05-09 03:10:00|629.01|623.45|631.3|625.74|632.96|627.4|628.88|623.32|766
1746760500000|2025-05-09 03:15:00|631.31|625.75|631.39|625.83|633.39|627.83|631.19|625.63|621
1746760800000|2025-05-09 03:20:00|631.4|625.84|634.87|629.31|635.25|629.69|630.94|625.38|553
1746761100000|2025-05-09 03:25:00|634.78|629.22|627.38|621.82|634.78|629.22|627.29|621.73|498
1746761400000|2025-05-09 03:30:00|627.39|621.83|626.78|621.22|628.41|622.85|625.79|620.23|640
1746761700000|2025-05-09 03:35:00|626.7|621.14|627.05|621.49|627.09|621.53|624.83|619.27|678
1746762000000|2025-05-09 03:40:00|627.03|621.47|626.93|621.37|627.59|622.03|625.39|619.83|545
1746762300000|2025-05-09 03:45:00|626.94|621.38|628.29|622.73|629.68|624.12|626.52|620.96|501
1746762600000|2025-05-09 03:50:00|628.33|622.77|628.88|623.32|631.25|625.69|627.81|622.25|534
1746762900000|2025-05-09 03:55:00|628.89|623.33|621.05|615.49|628.9|623.34|619.72|614.16|664
1746763200000|2025-05-09 04:00:00|620.94|615.38|622.19|616.63|624.36|618.8|619.64|614.08|751
1746763500000|2025-05-09 04:05:00|622.2|616.64|622.66|617.1|622.78|617.22|620.66|615.1|538
1746763800000|2025-05-09 04:10:00|622.71|617.15|623.54|617.98|625.28|619.72|621.64|616.08|439
1746764100000|2025-05-09 04:15:00|623.55|617.99|623.83|618.27|624.3|618.74|621.82|616.26|603
1746764400000|2025-05-09 04:20:00|623.81|618.25|624.43|618.87|626.7|621.14|623.75|618.19|458
1746764700000|2025-05-09 04:25:00|624.4|618.84|624.42|618.86|625.07|619.51|623.24|617.68|376
1746765000000|2025-05-09 04:30:00|624.34|618.78|623.46|617.9|624.64|619.08|622.07|616.51|403
1746765300000|2025-05-09 04:35:00|623.55|617.99|620.85|615.29|623.74|618.18|620.47|614.91|425
1746765600000|2025-05-09 04:40:00|620.86|615.3|620.54|614.98|622.01|616.45|620.42|614.86|290
1746765900000|2025-05-09 04:45:00|620.53|614.97|621.27|615.71|623.03|617.47|620.36|614.8|462
1746766200000|2025-05-09 04:50:00|621.29|615.73|622.85|617.29|623.66|618.1|620.33|614.77|393
1746766500000|2025-05-09 04:55:00|622.86|617.3|621.59|616.03|622.93|617.37|621.52|615.96|343
1746766800000|2025-05-09 05:00:00|621.55|615.99|621.68|616.12|622.45|616.89|620.35|614.79|436
1746767100000|2025-05-09 05:05:00|621.7|616.14|619.88|614.32|622.27|616.71|619.09|613.53|483
1746767400000|2025-05-09 05:10:00|619.89|614.33|623.08|617.52|623.78|618.22|619.85|614.29|374
1746767700000|2025-05-09 05:15:00|623.01|617.45|623.33|617.77|623.83|618.27|622.14|616.58|444
1746768000000|2025-05-09 05:20:00|623.29|617.73|621.92|616.36|624.07|618.51|621.92|616.36|475
1746768300000|2025-05-09 05:25:00|621.95|616.39|621.96|616.4|622.78|617.22|620.48|614.92|480
1746768600000|2025-05-09 05:30:00|622.06|616.5|622.47|616.91|622.9|617.34|620.57|615.01|449
1746768900000|2025-05-09 05:35:00|622.51|616.95|623.35|617.79|623.87|618.31|621.81|616.25|377
1746769200000|2025-05-09 05:40:00|623.41|617.85|626.09|620.53|626.09|620.53|623.11|617.55|272
1746769500000|2025-05-09 05:45:00|625.99|620.43|624.74|619.18|626.15|620.59|624.18|618.62|335
1746769800000|2025-05-09 05:50:00|624.72|619.16|622.12|616.56|624.72|619.16|621.84|616.28|277
1746770100000|2025-05-09 05:55:00|622.13|616.57|622.54|616.98|622.88|617.32|621.85|616.29|165
1746770400000|2025-05-09 06:00:00|622.51|616.95|622.61|617.05|623.73|618.17|622.11|616.55|502
1746770700000|2025-05-09 06:05:00|622.62|617.06|622.12|616.56|623.2|617.64|621.92|616.36|273
1746771000000|2025-05-09 06:10:00|622.13|616.57|625.05|619.49|626.16|620.6|622.13|616.57|398
1746771300000|2025-05-09 06:15:00|625.06|619.5|629.6|624.04|629.91|624.35|625.02|619.46|461
1746771600000|2025-05-09 06:20:00|629.56|624|630.79|625.23|631.36|625.8|629.5|623.94|376
1746771900000|2025-05-09 06:25:00|630.8|625.24|633.5|627.94|633.65|628.09|630.8|625.24|502
1746772200000|2025-05-09 06:30:00|633.47|627.91|632.05|626.49|634.88|629.32|632|626.44|578
1746772500000|2025-05-09 06:35:00|632.04|626.48|631.14|625.58|632.08|626.52|629.87|624.31|538
1746772800000|2025-05-09 06:40:00|631.05|625.49|632.64|627.08|632.64|627.08|629.43|623.87|501
1746773100000|2025-05-09 06:45:00|632.84|627.28|637.26|631.7|640.06|634.5|631.19|625.63|674
1746773400000|2025-05-09 06:50:00|637.27|631.71|638.92|633.36|640.13|634.57|637.01|631.45|401
1746773700000|2025-05-09 06:55:00|638.87|633.31|640.31|634.75|641.46|635.9|638.03|632.47|426
1746774000000|2025-05-09 07:00:00|640.3|634.74|646.71|641.15|647.24|641.68|640.04|634.48|781
1746774300000|2025-05-09 07:05:00|646.83|641.27|650.33|644.77|650.35|644.79|644.7|639.14|654
1746774600000|2025-05-09 07:10:00|650.34|644.78|646.19|640.63|650.94|645.38|645.01|639.45|741
1746774900000|2025-05-09 07:15:00|646.15|640.59|647.99|642.43|649.12|643.56|645.47|639.91|755
1746775200000|2025-05-09 07:20:00|648.02|642.46|649.17|643.61|649.75|644.19|645.39|639.83|850
1746775500000|2025-05-09 07:25:00|649.15|643.59|647.4|641.84|649.19|643.63|645.04|639.48|736
1746775800000|2025-05-09 07:30:00|647.43|641.87|643.7|638.14|647.73|642.17|642.24|636.68|824
1746776100000|2025-05-09 07:35:00|643.71|638.15|643.55|637.99|645.26|639.7|643.14|637.58|696
1746776400000|2025-05-09 07:40:00|643.58|638.02|651.83|646.27|654.73|649.17|643.14|637.58|784
1746776700000|2025-05-09 07:45:00|651.82|646.26|659.2|653.64|659.2|653.64|651.63|646.07|813
1746777000000|2025-05-09 07:50:00|659.21|653.65|652.88|647.32|659.66|654.1|652.88|647.32|719
1746777300000|2025-05-09 07:55:00|652.89|647.33|651.24|645.68|653.1|647.54|649.2|643.64|518
1746777600000|2025-05-09 08:00:00|651.14|645.58|651.55|645.99|653.18|647.62|649.83|644.27|658
1746777900000|2025-05-09 08:05:00|651.57|646.01|651.02|645.46|655.74|650.18|650.44|644.88|493
1746778200000|2025-05-09 08:10:00|651.09|645.53|652.96|647.4|653.24|647.68|650.38|644.82|724
1746778500000|2025-05-09 08:15:00|652.95|647.39|656.29|650.73|656.88|651.32|651.97|646.41|730
1746778800000|2025-05-09 08:20:00|656.26|650.7|658.45|652.89|658.45|652.89|655.91|650.35|418
1746779100000|2025-05-09 08:25:00|658.46|652.9|664.41|658.85|668.43|662.87|657.33|651.77|758
1746779400000|2025-05-09 08:30:00|664.42|658.86|670.18|664.62|671.24|665.68|662|656.44|908
1746779700000|2025-05-09 08:35:00|670.17|664.61|665.84|660.28|672.36|666.8|664.52|658.96|995
1746780000000|2025-05-09 08:40:00|665.82|660.26|645.17|639.61|665.92|660.36|643.24|637.68|979
1746780300000|2025-05-09 08:45:00|645.18|639.62|653.16|647.6|658.5|652.94|645.16|639.6|942
1746780600000|2025-05-09 08:50:00|653.12|647.56|652.14|646.58|655.63|650.07|652.14|646.58|920
1746780900000|2025-05-09 08:55:00|652.13|646.57|651.46|645.9|652.21|646.65|648.36|642.8|826
1746781200000|2025-05-09 09:00:00|651.48|645.92|657.58|652.02|657.8|652.24|650.17|644.61|809
1746781500000|2025-05-09 09:05:00|657.54|651.98|647.02|641.46|658.83|653.27|647.01|641.45|878
1746781800000|2025-05-09 09:10:00|646.98|641.42|643.27|637.71|648.28|642.72|640.6|635.04|957
1746782100000|2025-05-09 09:15:00|643.26|637.7|641.74|636.18|643.68|638.12|636.67|631.11|982
1746782400000|2025-05-09 09:20:00|641.61|636.05|640.28|634.72|641.99|636.43|637.19|631.63|862
1746782700000|2025-05-09 09:25:00|640.24|634.68|635.24|629.68|640.7|635.14|632.25|626.69|885
1746783000000|2025-05-09 09:30:00|635.23|629.67|640.54|634.98|640.71|635.15|634.87|629.31|845
1746783300000|2025-05-09 09:35:00|640.66|635.1|642.51|636.95|642.51|636.95|637.13|631.57|725
1746783600000|2025-05-09 09:40:00|642.5|636.94|639.12|633.56|642.79|637.23|637.74|632.18|817
1746783900000|2025-05-09 09:45:00|639.13|633.57|638.06|632.5|642.42|636.86|638.06|632.5|662
1746784200000|2025-05-09 09:50:00|638.04|632.48|631.26|625.7|638.07|632.51|624.35|618.79|861
1746784500000|2025-05-09 09:55:00|631.27|625.71|632.52|626.96|633.36|627.8|630.23|624.67|578
1746784800000|2025-05-09 10:00:00|632.51|626.95|631.93|626.37|633.67|628.11|630.44|624.88|883
1746785100000|2025-05-09 10:05:00|631.92|626.36|636.24|630.68|636.37|630.81|631.12|625.56|892
1746785400000|2025-05-09 10:10:00|636.25|630.69|639.29|633.73|640.07|634.51|636.11|630.55|777
1746785700000|2025-05-09 10:15:00|639.31|633.75|636.92|631.36|639.63|634.07|636.7|631.14|929
1746786000000|2025-05-09 10:20:00|636.93|631.37|636.58|631.02|636.93|631.37|634.06|628.5|788
1746786300000|2025-05-09 10:25:00|636.83|631.27|637.46|631.9|638.04|632.48|635.3|629.74|658
1746786600000|2025-05-09 10:30:00|637.41|631.85|636.6|631.04|638.73|633.17|635.36|629.8|764
1746786900000|2025-05-09 10:35:00|636.61|631.05|639.16|633.6|639.64|634.08|635.76|630.2|853
1746787200000|2025-05-09 10:40:00|639.15|633.59|640.22|634.66|640.22|634.66|637.48|631.92|659
1746787500000|2025-05-09 10:45:00|640.08|634.52|641.13|635.57|641.78|636.22|639.53|633.97|774
1746787800000|2025-05-09 10:50:00|641.12|635.56|642.39|636.83|642.57|637.01|640.97|635.41|752
1746788100000|2025-05-09 10:55:00|642.46|636.9|643.49|637.93|644.57|639.01|642.28|636.72|767
1746788400000|2025-05-09 11:00:00|643.51|637.95|637.79|632.23|643.62|638.06|637.72|632.16|749
1746788700000|2025-05-09 11:05:00|637.78|632.22|641.5|635.94|641.5|635.94|637.15|631.59|695
1746789000000|2025-05-09 11:10:00|641.7|636.14|643.58|638.02|643.98|638.42|641.53|635.97|597
1746789300000|2025-05-09 11:15:00|643.59|638.03|647.14|641.58|647.8|642.24|643.28|637.72|425
1746789600000|2025-05-09 11:20:00|647.13|641.57|647.84|642.28|647.89|642.33|645.66|640.1|379
1746789900000|2025-05-09 11:25:00|647.88|642.32|637.03|631.47|647.88|642.32|632.85|627.29|679
1746790200000|2025-05-09 11:30:00|637.02|631.46|641.43|635.87|641.47|635.91|634.62|629.06|694
1746790500000|2025-05-09 11:35:00|641.39|635.83|637.18|631.62|641.49|635.93|635.51|629.95|717
1746790800000|2025-05-09 11:40:00|637.36|631.8|640.64|635.08|640.64|635.08|635.45|629.89|552
1746791100000|2025-05-09 11:45:00|640.65|635.09|638.64|633.08|641.8|636.24|638.1|632.54|649
1746791400000|2025-05-09 11:50:00|638.66|633.1|636.48|630.92|639.05|633.49|635.77|630.21|566
1746791700000|2025-05-09 11:55:00|636.52|630.96|638.45|632.89|638.97|633.41|635.73|630.17|674
1746792000000|2025-05-09 12:00:00|638.46|632.9|635.54|629.98|639.21|633.65|635.32|629.76|789
1746792300000|2025-05-09 12:05:00|635.99|630.43|633.93|628.37|637.56|632|632.21|626.65|803
1746792600000|2025-05-09 12:10:00|633.92|628.36|634.13|628.57|635.49|629.93|631.61|626.05|716
1746792900000|2025-05-09 12:15:00|634.25|628.69|635.56|630|635.66|630.1|631.59|626.03|661
1746793200000|2025-05-09 12:20:00|635.55|629.99|637.71|632.15|637.78|632.22|635.02|629.46|461
1746793500000|2025-05-09 12:25:00|637.72|632.16|635.99|630.43|638.22|632.66|635.31|629.75|487
1746793800000|2025-05-09 12:30:00|635.98|630.42|636.84|631.28|637.66|632.1|634.29|628.73|504
1746794100000|2025-05-09 12:35:00|636.83|631.27|634.29|628.73|636.83|631.27|634.07|628.51|576
1746794400000|2025-05-09 12:40:00|634.34|628.78|633.44|627.88|635.61|630.05|633.17|627.61|565
1746794700000|2025-05-09 12:45:00|633.41|627.85|634.59|629.03|636.12|630.56|633.13|627.57|602
1746795000000|2025-05-09 12:50:00|634.6|629.04|635.89|630.33|636.01|630.45|633.25|627.69|678
1746795300000|2025-05-09 12:55:00|635.9|630.34|634.63|629.07|635.95|630.39|633.16|627.6|425
1746795600000|2025-05-09 13:00:00|634.65|629.09|638.1|632.54|638.79|633.23|634.44|628.88|448
1746795900000|2025-05-09 13:05:00|638.14|632.58|637.67|632.11|640.03|634.47|637.43|631.87|561
1746796200000|2025-05-09 13:10:00|637.72|632.16|638.26|632.7|639.64|634.08|637.02|631.46|342
1746796500000|2025-05-09 13:15:00|638.3|632.74|636.32|630.76|638.5|632.94|636.03|630.47|504
1746796800000|2025-05-09 13:20:00|636.33|630.77|635.3|629.74|636.68|631.12|634.46|628.9|587
1746797100000|2025-05-09 13:25:00|635.27|629.71|635.87|630.31|637.23|631.67|634.96|629.4|461
1746797400000|2025-05-09 13:30:00|635.88|630.32|638.1|632.54|638.2|632.64|632.62|627.06|828
1746797700000|2025-05-09 13:35:00|637.99|632.43|639.62|634.06|641.33|635.77|637.07|631.51|771
1746798000000|2025-05-09 13:40:00|639.56|634|643.84|638.28|644.09|638.53|639.27|633.71|539
1746798300000|2025-05-09 13:45:00|643.83|638.27|647.55|641.99|647.97|642.41|643.7|638.14|558
1746798600000|2025-05-09 13:50:00|647.57|642.01|646.67|641.11|647.58|642.02|643.85|638.29|773
1746798900000|2025-05-09 13:55:00|646.66|641.1|645.32|639.76|647.23|641.67|644.73|639.17|562
1746799200000|2025-05-09 14:00:00|645.3|639.74|639.33|633.77|645.31|639.75|639.02|633.46|442
1746799500000|2025-05-09 14:05:00|639.34|633.78|641.07|635.51|642.15|636.59|638.7|633.14|599
1746799800000|2025-05-09 14:10:00|641.06|635.5|644.78|639.22|645.17|639.61|640.85|635.29|492
1746800100000|2025-05-09 14:15:00|644.81|639.25|638.12|632.56|645.43|639.87|638.11|632.55|682
1746800400000|2025-05-09 14:20:00|638.05|632.49|633.99|628.43|638.83|633.27|633.91|628.35|766
1746800700000|2025-05-09 14:25:00|633.97|628.41|628.48|622.92|634.02|628.46|628.34|622.78|1017
1746801000000|2025-05-09 14:30:00|628.5|622.94|632.21|626.65|633.69|628.13|627.77|622.21|913
1746801300000|2025-05-09 14:35:00|632.25|626.69|622.07|616.51|632.9|627.34|619.52|613.96|915
1746801600000|2025-05-09 14:40:00|622.1|616.54|627.75|622.19|627.92|622.36|620.19|614.63|865
1746801900000|2025-05-09 14:45:00|627.73|622.17|623.48|617.92|628.1|622.54|620.57|615.01|840
1746802200000|2025-05-09 14:50:00|623.58|618.02|624.36|618.8|625.72|620.16|623.34|617.78|844
1746802500000|2025-05-09 14:55:00|624.35|618.79|626.07|620.51|626.82|621.26|623.73|618.17|635
1746802800000|2025-05-09 15:00:00|626.06|620.5|626.78|621.22|627.9|622.34|624.81|619.25|851
1746803100000|2025-05-09 15:05:00|626.76|621.2|629.58|624.02|630.46|624.9|626.41|620.85|692
1746803400000|2025-05-09 15:10:00|629.52|623.96|629.57|624.01|630.34|624.78|627.11|621.55|672
1746803700000|2025-05-09 15:15:00|629.56|624|629.2|623.64|630.66|625.1|628.4|622.84|657
1746804000000|2025-05-09 15:20:00|629.18|623.62|623.8|618.24|629.18|623.62|622.36|616.8|826
1746804300000|2025-05-09 15:25:00|623.78|618.22|626.44|620.88|626.92|621.36|622.73|617.17|754
1746804600000|2025-05-09 15:30:00|626.43|620.87|625.8|620.24|627.24|621.68|622.09|616.53|828
1746804900000|2025-05-09 15:35:00|625.83|620.27|626.11|620.55|628.14|622.58|624.39|618.83|891
1746805200000|2025-05-09 15:40:00|626.12|620.56|626.68|621.12|626.68|621.12|622.81|617.25|905
1746805500000|2025-05-09 15:45:00|626.72|621.16|623.86|618.3|627.09|621.53|622.79|617.23|880
1746805800000|2025-05-09 15:50:00|623.88|618.32|627.37|621.81|629.31|623.75|623.88|618.32|803
1746806100000|2025-05-09 15:55:00|627.36|621.8|628.51|622.95|628.82|623.26|626.82|621.26|695
1746806400000|2025-05-09 16:00:00|628.54|622.98|626.56|621|628.99|623.43|626.54|620.98|772
1746806700000|2025-05-09 16:05:00|626.52|620.96|622.09|616.53|627.36|621.8|620.81|615.25|793
1746807000000|2025-05-09 16:10:00|622.05|616.49|628.44|622.88|629.13|623.57|622.05|616.49|854
1746807300000|2025-05-09 16:15:00|628.45|622.89|630.77|625.21|630.78|625.22|624.99|619.43|710
1746807600000|2025-05-09 16:20:00|630.8|625.24|633.53|627.97|633.56|628|629.46|623.9|638
1746807900000|2025-05-09 16:25:00|633.5|627.94|629.76|624.2|633.5|627.94|629.47|623.91|706
1746808200000|2025-05-09 16:30:00|629.75|624.19|630.27|624.71|631.7|626.14|629.27|623.71|844
1746808500000|2025-05-09 16:35:00|630.28|624.72|632.1|626.54|634.37|628.81|630.28|624.72|758
1746808800000|2025-05-09 16:40:00|632.09|626.53|633.92|628.36|634.27|628.71|632.02|626.46|709
1746809100000|2025-05-09 16:45:00|633.93|628.37|630.18|624.62|635.04|629.48|630.17|624.61|813
1746809400000|2025-05-09 16:50:00|630.1|624.54|630.48|624.92|631.03|625.47|627.57|622.01|647
1746809700000|2025-05-09 16:55:00|630.46|624.9|627.75|622.19|630.86|625.3|627.1|621.54|678
1746810000000|2025-05-09 17:00:00|627.74|622.18|630.53|624.97|631.26|625.7|627.14|621.58|790
1746810300000|2025-05-09 17:05:00|630.49|624.93|632.98|627.42|633|627.44|628.91|623.35|701
1746810600000|2025-05-09 17:10:00|632.92|627.36|631.76|626.2|633.6|628.04|631.51|625.95|531
1746810900000|2025-05-09 17:15:00|631.8|626.24|637.29|631.73|637.29|631.73|631.8|626.24|501
1746811200000|2025-05-09 17:20:00|637.39|631.83|637.74|632.18|637.74|632.18|635.72|630.16|709
1746811500000|2025-05-09 17:25:00|637.9|632.34|637.61|632.05|638.56|633|635.96|630.4|740
1746811800000|2025-05-09 17:30:00|637.62|632.06|637.33|631.77|638.83|633.27|636.42|630.86|622
1746812100000|2025-05-09 17:35:00|637.34|631.78|638.4|632.84|639.47|633.91|636.71|631.15|400
1746812400000|2025-05-09 17:40:00|638.41|632.85|638.44|632.88|639.29|633.73|637.77|632.21|446
1746812700000|2025-05-09 17:45:00|638.43|632.87|640.79|635.23|641.95|636.39|638.1|632.54|567
1746813000000|2025-05-09 17:50:00|640.8|635.24|639.59|634.03|641.06|635.5|638.73|633.17|543
1746813300000|2025-05-09 17:55:00|639.57|634.01|639|633.44|639.71|634.15|638.56|633|441
1746813600000|2025-05-09 18:00:00|638.96|633.4|635.72|630.16|639.12|633.56|635.72|630.16|628
1746813900000|2025-05-09 18:05:00|635.6|630.04|636.36|630.8|638.56|633|635.25|629.69|506
1746814200000|2025-05-09 18:10:00|636.35|630.79|636.72|631.16|638.22|632.66|635.71|630.15|522
1746814500000|2025-05-09 18:15:00|636.71|631.15|636.63|631.07|637.19|631.63|633.32|627.76|590
1746814800000|2025-05-09 18:20:00|636.76|631.2|635.85|630.29|637.13|631.57|635.34|629.78|496
1746815100000|2025-05-09 18:25:00|635.84|630.28|636.24|630.68|637.12|631.56|635.65|630.09|398
1746815400000|2025-05-09 18:30:00|636.23|630.67|636.41|630.85|637.39|631.83|635.66|630.1|550
1746815700000|2025-05-09 18:35:00|636.44|630.88|635.79|630.23|637.4|631.84|635.33|629.77|440
1746816000000|2025-05-09 18:40:00|635.88|630.32|636|630.44|636.94|631.38|635.45|629.89|381
1746816300000|2025-05-09 18:45:00|636.01|630.45|637.1|631.54|637.6|632.04|635.58|630.02|354
1746816600000|2025-05-09 18:50:00|637.11|631.55|635.79|630.23|637.6|632.04|635.39|629.83|288
1746816900000|2025-05-09 18:55:00|635.85|630.29|635.62|630.06|636.87|631.31|635.37|629.81|303
1746817200000|2025-05-09 19:00:00|635.69|630.13|636.53|630.97|636.77|631.21|635.47|629.91|389
1746817500000|2025-05-09 19:05:00|636.52|630.96|635.59|630.03|636.87|631.31|635.37|629.81|339
1746817800000|2025-05-09 19:10:00|635.63|630.07|633.18|627.62|636.19|630.63|633.18|627.62|397
1746818100000|2025-05-09 19:15:00|633.02|627.46|632.42|626.86|633.04|627.48|630.89|625.33|538
1746818400000|2025-05-09 19:20:00|632.47|626.91|631.17|625.61|633.03|627.47|629.82|624.26|430
1746818700000|2025-05-09 19:25:00|631.16|625.6|632.43|626.87|632.54|626.98|630.83|625.27|320
1746819000000|2025-05-09 19:30:00|632.44|626.88|633.14|627.58|633.35|627.79|631.85|626.29|426
1746819300000|2025-05-09 19:35:00|633|627.44|632.15|626.59|633.12|627.56|631.82|626.26|400
1746819600000|2025-05-09 19:40:00|632.16|626.6|631.6|626.04|632.18|626.62|630.88|625.32|370
1746819900000|2025-05-09 19:45:00|631.61|626.05|630.84|625.28|632.04|626.48|630.02|624.46|400
1746820200000|2025-05-09 19:50:00|630.86|625.3|632.49|626.93|632.57|627.01|630.38|624.82|419
1746820500000|2025-05-09 19:55:00|632.34|626.78|632.56|627|632.58|627.02|631.2|625.64|414
1746820800000|2025-05-09 20:00:00|632.55|626.99|633.18|627.62|633.95|628.39|632.55|626.99|387
1746821100000|2025-05-09 20:05:00|633.1|627.54|634.16|628.6|634.16|628.6|632.71|627.15|291
1746821400000|2025-05-09 20:10:00|634.08|628.52|633.74|628.18|635.41|629.85|633.6|628.04|281
1746821700000|2025-05-09 20:15:00|633.77|628.21|635.87|630.31|636.03|630.47|633.25|627.69|283
1746822000000|2025-05-09 20:20:00|635.88|630.32|636.59|631.03|636.65|631.09|635.88|630.32|229
1746822300000|2025-05-09 20:25:00|636.58|631.02|636.23|630.67|636.58|631.02|635.76|630.2|193
1746822600000|2025-05-09 20:30:00|636.13|630.57|634.38|628.82|636.21|630.65|633.73|628.17|342
1746822900000|2025-05-09 20:35:00|634.34|628.78|632.78|627.22|634.34|628.78|632.26|626.7|237
1746823200000|2025-05-09 20:40:00|632.76|627.2|633.9|628.34|633.91|628.35|632.48|626.92|183
1746823500000|2025-05-09 20:45:00|633.89|628.33|634.57|629.01|634.58|629.02|632.51|626.95|298
1746823800000|2025-05-09 20:50:00|634.6|629.04|635.36|629.8|635.36|629.8|634.5|628.94|203
1746824100000|2025-05-09 20:55:00|635.3|629.74|636.85|631.29|637.26|631.7|635.3|629.74|131
1746860400000|2025-05-10 07:00:00|655.66|650.1|655.79|650.23|655.86|650.3|654.71|649.15|281
1746860700000|2025-05-10 07:05:00|655.76|650.2|656.31|650.75|657.7|652.14|655.76|650.2|295
1746861000000|2025-05-10 07:10:00|656.32|650.76|655.02|649.46|657.32|651.76|654.68|649.12|388
1746861300000|2025-05-10 07:15:00|655.04|649.48|654.83|649.27|655.44|649.88|654|648.44|254
1746861600000|2025-05-10 07:20:00|654.86|649.3|651.15|645.59|655.75|650.19|651.12|645.56|379
1746861900000|2025-05-10 07:25:00|651.14|645.58|650.45|644.89|651.14|645.58|649.33|643.77|376
1746862200000|2025-05-10 07:30:00|650.63|645.07|652.58|647.02|652.71|647.15|649.72|644.16|496
1746862500000|2025-05-10 07:35:00|652.59|647.03|653.23|647.67|653.29|647.73|651.84|646.28|328
1746862800000|2025-05-10 07:40:00|653.17|647.61|653.02|647.46|654.22|648.66|652.02|646.46|372
1746863100000|2025-05-10 07:45:00|653.04|647.48|659.6|654.04|661.72|656.16|653.04|647.48|423
1746863400000|2025-05-10 07:50:00|659.57|654.01|665.17|659.61|665.21|659.65|658.2|652.64|571
1746863700000|2025-05-10 07:55:00|665.11|659.55|662.84|657.28|668.68|663.12|662.74|657.18|881
1746864000000|2025-05-10 08:00:00|663.23|657.67|667.86|662.3|667.86|662.3|662.65|657.09|705
1746864300000|2025-05-10 08:05:00|667.94|662.38|664.92|659.36|670.44|664.88|664.8|659.24|814
1746864600000|2025-05-10 08:10:00|664.91|659.35|664.02|658.46|666.73|661.17|663.5|657.94|811
1746864900000|2025-05-10 08:15:00|664.01|658.45|666.56|661|667.04|661.48|663.8|658.24|739
1746865200000|2025-05-10 08:20:00|666.55|660.99|667.53|661.97|668.66|663.1|665.64|660.08|761
1746865500000|2025-05-10 08:25:00|667.54|661.98|666.21|660.65|668.75|663.19|665.09|659.53|658
1746865800000|2025-05-10 08:30:00|666.24|660.68|666.44|660.88|666.84|661.28|663.88|658.32|675
1746866100000|2025-05-10 08:35:00|666.46|660.9|665.77|660.21|667.14|661.58|664.74|659.18|557
1746866400000|2025-05-10 08:40:00|665.71|660.15|667.47|661.91|667.66|662.1|664.76|659.2|496
1746866700000|2025-05-10 08:45:00|667.52|661.96|664.61|659.05|668.39|662.83|664.61|659.05|467
1746867000000|2025-05-10 08:50:00|664.59|659.03|657.95|652.39|664.64|659.08|656.49|650.93|873
1746867300000|2025-05-10 08:55:00|657.97|652.41|659.37|653.81|660.41|654.85|657.11|651.55|682
1746867600000|2025-05-10 09:00:00|659.36|653.8|655.84|650.28|661.73|656.17|654.74|649.18|825
1746867900000|2025-05-10 09:05:00|655.83|650.27|656.37|650.81|658.02|652.46|655.17|649.61|930
1746868200000|2025-05-10 09:10:00|656.39|650.83|657.28|651.72|657.48|651.92|654.89|649.33|875
1746868500000|2025-05-10 09:15:00|657.27|651.71|657.84|652.28|658.02|652.46|655.92|650.36|853
1746868800000|2025-05-10 09:20:00|657.86|652.3|661.31|655.75|661.83|656.27|657.68|652.12|632
1746869100000|2025-05-10 09:25:00|661.35|655.79|661.59|656.03|662.88|657.32|660.51|654.95|680
1746869400000|2025-05-10 09:30:00|661.61|656.05|662.4|656.84|662.72|657.16|659.84|654.28|728
1746869700000|2025-05-10 09:35:00|662.55|656.99|669.47|663.91|669.95|664.39|662.07|656.51|709
1746870000000|2025-05-10 09:40:00|669.46|663.9|667.96|662.4|670.49|664.93|666.84|661.28|741
1746870300000|2025-05-10 09:45:00|668|662.44|669.05|663.49|671.7|666.14|667.91|662.35|738
1746870600000|2025-05-10 09:50:00|669.07|663.51|669.78|664.22|671.02|665.46|668.69|663.13|612
1746870900000|2025-05-10 09:55:00|669.88|664.32|669.65|664.09|671.88|666.32|669.28|663.72|672
1746871200000|2025-05-10 10:00:00|669.91|664.35|671.23|665.67|671.23|665.67|667.7|662.14|902
1746871500000|2025-05-10 10:05:00|671.26|665.7|673.28|667.72|674.6|669.04|670.86|665.3|832
1746871800000|2025-05-10 10:10:00|673.29|667.73|671.8|666.24|674.26|668.7|671.8|666.24|769
1746872100000|2025-05-10 10:15:00|671.9|666.34|671.93|666.37|675.12|669.56|670.32|664.76|799
1746872400000|2025-05-10 10:20:00|671.84|666.28|669.55|663.99|672.89|667.33|669.51|663.95|614
1746872700000|2025-05-10 10:25:00|669.56|664|671.23|665.67|672.47|666.91|669.46|663.9|566
1746873000000|2025-05-10 10:30:00|671.22|665.66|674.23|668.67|674.44|668.88|671.03|665.47|637
1746873300000|2025-05-10 10:35:00|673.89|668.33|670.52|664.96|674.8|669.24|670.19|664.63|864
1746873600000|2025-05-10 10:40:00|670.54|664.98|669.95|664.39|672.59|667.03|669.92|664.36|694
1746873900000|2025-05-10 10:45:00|669.94|664.38|668.22|662.66|670.55|664.99|666.63|661.07|730
1746874200000|2025-05-10 10:50:00|668.11|662.55|668.13|662.57|671|665.44|667.66|662.1|830
1746874500000|2025-05-10 10:55:00|668.15|662.59|664.74|659.18|669.06|663.5|664.74|659.18|616
1746874800000|2025-05-10 11:00:00|664.79|659.23|667.66|662.1|667.66|662.1|663.79|658.23|865
1746875100000|2025-05-10 11:05:00|667.39|661.83|670.21|664.65|670.33|664.77|666.92|661.36|625
1746875400000|2025-05-10 11:10:00|670.18|664.62|667.49|661.93|670.46|664.9|666.83|661.27|647
1746875700000|2025-05-10 11:15:00|667.53|661.97|664.01|658.45|667.81|662.25|662.62|657.06|496
1746876000000|2025-05-10 11:20:00|663.97|658.41|663.63|658.07|665|659.44|662.63|657.07|706
1746876300000|2025-05-10 11:25:00|663.64|658.08|660.47|654.91|664.52|658.96|660.17|654.61|567
1746876600000|2025-05-10 11:30:00|660.17|654.61|660.03|654.47|661.81|656.25|658.39|652.83|857
1746876900000|2025-05-10 11:35:00|659.94|654.38|660.05|654.49|661.45|655.89|658.03|652.47|746
1746877200000|2025-05-10 11:40:00|660.04|654.48|657.8|652.24|660.32|654.76|656.63|651.07|813
1746877500000|2025-05-10 11:45:00|657.82|652.26|659.55|653.99|660.58|655.02|657.39|651.83|834
1746877800000|2025-05-10 11:50:00|659.57|654.01|658.81|653.25|660.42|654.86|658.19|652.63|828
1746878100000|2025-05-10 11:55:00|658.83|653.27|656.61|651.05|658.93|653.37|656.46|650.9|669
1746878400000|2025-05-10 12:00:00|656.62|651.06|663.25|657.69|663.59|658.03|656.62|651.06|688
1746878700000|2025-05-10 12:05:00|663.26|657.7|663.66|658.1|665|659.44|662.81|657.25|654
1746879000000|2025-05-10 12:10:00|663.65|658.09|667.65|662.09|668.32|662.76|663.25|657.69|626
1746879300000|2025-05-10 12:15:00|667.66|662.1|666.43|660.87|668.46|662.9|665.25|659.69|782
1746879600000|2025-05-10 12:20:00|666.41|660.85|667.8|662.24|668.46|662.9|665.26|659.7|673
1746879900000|2025-05-10 12:25:00|667.81|662.25|666.31|660.75|668|662.44|666.13|660.57|712
1746880200000|2025-05-10 12:30:00|666.28|660.72|663.27|657.71|667.07|661.51|663.07|657.51|722
1746880500000|2025-05-10 12:35:00|663.28|657.72|660.13|654.57|663.81|658.25|659.83|654.27|432
1746880800000|2025-05-10 12:40:00|660.12|654.56|658.96|653.4|661.75|656.19|658.8|653.24|620
1746881100000|2025-05-10 12:45:00|658.94|653.38|658.94|653.38|660.22|654.66|657.64|652.08|703
1746881400000|2025-05-10 12:50:00|658.95|653.39|664.79|659.23|665.2|659.64|658.95|653.39|662
1746881700000|2025-05-10 12:55:00|664.81|659.25|664.23|658.67|665.41|659.85|663.49|657.93|554
1746882000000|2025-05-10 13:00:00|664.22|658.66|665.07|659.51|665.7|660.14|664.15|658.59|501
1746882300000|2025-05-10 13:05:00|665.06|659.5|662.5|656.94|665.55|659.99|662.45|656.89|475
1746882600000|2025-05-10 13:10:00|662.49|656.93|663.01|657.45|663.93|658.37|662.48|656.92|479
1746882900000|2025-05-10 13:15:00|663|657.44|660.94|655.38|663.88|658.32|660.6|655.04|580
1746883200000|2025-05-10 13:20:00|660.93|655.37|661.47|655.91|662.15|656.59|660.88|655.32|626
1746883500000|2025-05-10 13:25:00|661.49|655.93|662.82|657.26|663.74|658.18|661.22|655.66|588
1746883800000|2025-05-10 13:30:00|662.81|657.25|664.25|658.69|664.35|658.79|661.46|655.9|703
1746884100000|2025-05-10 13:35:00|664.15|658.59|663.35|657.79|666.91|661.35|663.24|657.68|522
1746884400000|2025-05-10 13:40:00|663.42|657.86|666.28|660.72|666.37|660.81|663.41|657.85|628
1746884700000|2025-05-10 13:45:00|666.3|660.74|670.11|664.55|671.1|665.54|665.83|660.27|615
1746885000000|2025-05-10 13:50:00|670.21|664.65|673.34|667.78|673.97|668.41|669.11|663.55|661
1746885300000|2025-05-10 13:55:00|673.35|667.79|672.03|666.47|673.99|668.43|670.99|665.43|629
1746885600000|2025-05-10 14:00:00|672.02|666.46|669.43|663.87|674.36|668.8|669.3|663.74|773
1746885900000|2025-05-10 14:05:00|669.38|663.82|669.7|664.14|670.2|664.64|668.11|662.55|654
1746886200000|2025-05-10 14:10:00|669.58|664.02|670.65|665.09|671.57|666.01|669.38|663.82|549
1746886500000|2025-05-10 14:15:00|670.66|665.1|667.7|662.14|671.12|665.56|667.33|661.77|695
1746886800000|2025-05-10 14:20:00|667.69|662.13|671.01|665.45|671.11|665.55|667.49|661.93|487
1746887100000|2025-05-10 14:25:00|671|665.44|668.49|662.93|671.12|665.56|667.56|662|415
1746887400000|2025-05-10 14:30:00|668.48|662.92|671.1|665.54|671.12|665.56|668.36|662.8|555
1746887700000|2025-05-10 14:35:00|671.09|665.53|670.78|665.22|672.22|666.66|669.98|664.42|555
1746888000000|2025-05-10 14:40:00|670.77|665.21|674.12|668.56|674.13|668.57|670.38|664.82|401
1746888300000|2025-05-10 14:45:00|674.05|668.49|674.62|669.06|676.54|670.98|673.8|668.24|653
1746888600000|2025-05-10 14:50:00|674.64|669.08|676.66|671.1|676.66|671.1|673.16|667.6|377
1746888900000|2025-05-10 14:55:00|676.67|671.11|672.09|666.53|676.67|671.11|672|666.44|420
1746889200000|2025-05-10 15:00:00|672.11|666.55|673.52|667.96|673.71|668.15|670.41|664.85|510
1746889500000|2025-05-10 15:05:00|673.7|668.14|671.26|665.7|673.7|668.14|671.01|665.45|538
1746889800000|2025-05-10 15:10:00|671.19|665.63|669.2|663.64|671.58|666.02|668.41|662.85|525
1746890100000|2025-05-10 15:15:00|669.19|663.63|669.67|664.11|670.09|664.53|666.49|660.93|515
1746890400000|2025-05-10 15:20:00|669.66|664.1|669.97|664.41|671.04|665.48|668.95|663.39|458
1746890700000|2025-05-10 15:25:00|669.94|664.38|673.64|668.08|673.64|668.08|668.05|662.49|588
1746891000000|2025-05-10 15:30:00|673.63|668.07|674.43|668.87|676.36|670.8|673.49|667.93|447
1746891300000|2025-05-10 15:35:00|674.42|668.86|672.25|666.69|674.87|669.31|670.08|664.52|746
1746891600000|2025-05-10 15:40:00|672.24|666.68|672.68|667.12|673.99|668.43|672.14|666.58|578
1746891900000|2025-05-10 15:45:00|672.67|667.11|673.24|667.68|675.87|670.31|672.37|666.81|648
1746892200000|2025-05-10 15:50:00|673.36|667.8|676.78|671.22|678.29|672.73|673.36|667.8|740
1746892500000|2025-05-10 15:55:00|676.8|671.24|678.22|672.66|680.25|674.69|676.8|671.24|561
1746892800000|2025-05-10 16:00:00|678.2|672.64|681.59|676.03|681.68|676.12|676.8|671.24|810
1746893100000|2025-05-10 16:05:00|681.55|675.99|678.5|672.94|681.71|676.15|677.38|671.82|844
1746893400000|2025-05-10 16:10:00|678.49|672.93|681.45|675.89|681.54|675.98|678.04|672.48|751
1746893700000|2025-05-10 16:15:00|681.46|675.9|681.07|675.51|686.88|681.32|680.74|675.18|735
1746894000000|2025-05-10 16:20:00|681.12|675.56|682.95|677.39|683.65|678.09|681.12|675.56|595
1746894300000|2025-05-10 16:25:00|682.79|677.23|682.04|676.48|684.45|678.89|681.23|675.67|586
1746894600000|2025-05-10 16:30:00|682.03|676.47|683.71|678.15|685.66|680.1|681.97|676.41|603
1746894900000|2025-05-10 16:35:00|683.72|678.16|689.65|684.09|689.97|684.41|683.72|678.16|632
1746895200000|2025-05-10 16:40:00|689.66|684.1|689.67|684.11|691.11|685.55|688.61|683.05|683
1746895500000|2025-05-10 16:45:00|689.63|684.07|692.7|687.14|693.17|687.61|689.34|683.78|688
1746895800000|2025-05-10 16:50:00|692.71|687.15|693.31|687.75|693.43|687.87|690.59|685.03|595
1746896100000|2025-05-10 16:55:00|693.3|687.74|693.25|687.69|693.35|687.79|690.74|685.18|579
1746896400000|2025-05-10 17:00:00|693.27|687.71|691.17|685.61|694.12|688.56|691.15|685.59|797
1746896700000|2025-05-10 17:05:00|691.25|685.69|693.18|687.62|693.45|687.89|690.29|684.73|804
1746897000000|2025-05-10 17:10:00|693.19|687.63|696.11|690.55|696.42|690.86|692.95|687.39|713
1746897300000|2025-05-10 17:15:00|696.06|690.5|699.5|693.94|699.99|694.43|693.74|688.18|727
1746897600000|2025-05-10 17:20:00|699.52|693.96|699.78|694.22|702.39|696.83|699.45|693.89|557
1746897900000|2025-05-10 17:25:00|699.74|694.18|699.18|693.62|700.88|695.32|697.47|691.91|765
1746898200000|2025-05-10 17:30:00|699.19|693.63|703.8|698.24|703.8|698.24|698.53|692.97|759
1746898500000|2025-05-10 17:35:00|703.71|698.15|706.27|700.71|706.31|700.75|699.69|694.13|783
1746898800000|2025-05-10 17:40:00|706.26|700.7|698.96|693.4|706.3|700.74|698.11|692.55|691
1746899100000|2025-05-10 17:45:00|698.94|693.38|692.1|686.54|702.4|696.84|690.98|685.42|782
1746899400000|2025-05-10 17:50:00|692.14|686.58|687.12|681.56|694.24|688.68|687.12|681.56|847
1746899700000|2025-05-10 17:55:00|687.1|681.54|685.65|680.09|687.12|681.56|683.73|678.17|819
1746900000000|2025-05-10 18:00:00|685.63|680.07|689.31|683.75|689.77|684.21|685.2|679.64|714
1746900300000|2025-05-10 18:05:00|689.3|683.74|687.5|681.94|689.32|683.76|687.22|681.66|754
1746900600000|2025-05-10 18:10:00|687.54|681.98|689.75|684.19|691.05|685.49|686.99|681.43|628
1746900900000|2025-05-10 18:15:00|689.73|684.17|691.73|686.17|691.92|686.36|689.73|684.17|713
1746901200000|2025-05-10 18:20:00|691.6|686.04|689.65|684.09|692.45|686.89|688.64|683.08|715
1746901500000|2025-05-10 18:25:00|689.57|684.01|688.61|683.05|689.72|684.16|687.21|681.65|560
1746901800000|2025-05-10 18:30:00|688.66|683.1|688.98|683.42|689.81|684.25|687.13|681.57|596
1746902100000|2025-05-10 18:35:00|688.99|683.43|688.42|682.86|689.98|684.42|686.28|680.72|611
1746902400000|2025-05-10 18:40:00|688.41|682.85|689.81|684.25|691.36|685.8|687.9|682.34|598
1746902700000|2025-05-10 18:45:00|689.82|684.26|692.92|687.36|693.95|688.39|688.21|682.65|581
1746903000000|2025-05-10 18:50:00|692.93|687.37|696.69|691.13|697.56|692|692.69|687.13|644
1746903300000|2025-05-10 18:55:00|696.7|691.14|694.65|689.09|697.1|691.54|694.65|689.09|556
1746903600000|2025-05-10 19:00:00|694.66|689.1|694.19|688.63|696.24|690.68|693.75|688.19|692
1746903900000|2025-05-10 19:05:00|694.34|688.78|691.62|686.06|695.52|689.96|691.51|685.95|514
1746904200000|2025-05-10 19:10:00|691.65|686.09|688.6|683.04|692.77|687.21|688.28|682.72|504
1746904500000|2025-05-10 19:15:00|688.59|683.03|689.44|683.88|689.5|683.94|687.48|681.92|455
1746904800000|2025-05-10 19:20:00|689.45|683.89|687.13|681.57|689.59|684.03|686.99|681.43|326
1746905100000|2025-05-10 19:25:00|687.15|681.59|687.29|681.73|687.71|682.15|686.87|681.31|315
1746905400000|2025-05-10 19:30:00|687.28|681.72|689.63|684.07|689.86|684.3|686.05|680.49|377
1746905700000|2025-05-10 19:35:00|689.53|683.97|688.32|682.76|689.99|684.43|687.9|682.34|354
1746906000000|2025-05-10 19:40:00|688.33|682.77|688.58|683.02|689.34|683.78|688.31|682.75|270
1746906300000|2025-05-10 19:45:00|688.64|683.08|689.24|683.68|690.96|685.4|687.81|682.25|382
1746906600000|2025-05-10 19:50:00|689.25|683.69|690.51|684.95|691.22|685.66|688.78|683.22|369
1746906900000|2025-05-10 19:55:00|690.52|684.96|689.51|683.95|691.15|685.59|689.49|683.93|307
1746907200000|2025-05-10 20:00:00|689.5|683.94|686.78|681.22|690.15|684.59|686.37|680.81|574
1746907500000|2025-05-10 20:05:00|686.79|681.23|685.05|679.49|686.79|681.23|682.62|677.06|658
1746907800000|2025-05-10 20:10:00|685.09|679.53|686.49|680.93|686.49|680.93|684.82|679.26|425
1746908100000|2025-05-10 20:15:00|686.47|680.91|684.73|679.17|686.69|681.13|684.39|678.83|534
1746908400000|2025-05-10 20:20:00|684.72|679.16|686.84|681.28|686.84|681.28|684.49|678.93|322
1746908700000|2025-05-10 20:25:00|686.85|681.29|687.16|681.6|688.61|683.05|686.85|681.29|288
1746909000000|2025-05-10 20:30:00|687.19|681.63|689.09|683.53|689.47|683.91|687.19|681.63|350
1746909300000|2025-05-10 20:35:00|689.04|683.48|691.55|685.99|691.65|686.09|688.93|683.37|276
1746909600000|2025-05-10 20:40:00|691.54|685.98|691.69|686.13|692.26|686.7|691.21|685.65|202
1746909900000|2025-05-10 20:45:00|691.68|686.12|692.21|686.65|692.33|686.77|690.98|685.42|226
1746910200000|2025-05-10 20:50:00|692.17|686.61|693.91|688.35|693.93|688.37|692.13|686.57|251
1746910500000|2025-05-10 20:55:00|693.92|688.36|689.73|684.17|694.19|688.63|689.69|684.13|392
1746910800000|2025-05-10 21:00:00|689.69|684.13|692.99|687.43|695.52|689.96|689.69|684.13|455
1746911100000|2025-05-10 21:05:00|692.96|687.4|694.03|688.47|694.17|688.61|691.28|685.72|745
1746911400000|2025-05-10 21:10:00|694.28|688.72|693.9|688.34|694.59|689.03|692.15|686.59|560
1746911700000|2025-05-10 21:15:00|693.88|688.32|693.47|687.91|694.21|688.65|691.62|686.06|510
1746912000000|2025-05-10 21:20:00|693.45|687.89|691.57|686.01|693.65|688.09|691.04|685.48|347
1746912300000|2025-05-10 21:25:00|691.56|686|692.34|686.78|692.42|686.86|691.03|685.47|191
1746912600000|2025-05-10 21:30:00|692.33|686.77|695.28|689.72|695.48|689.92|692.33|686.77|215
1746912900000|2025-05-10 21:35:00|695.29|689.73|696.47|690.91|696.93|691.37|695.28|689.72|257
1746913200000|2025-05-10 21:40:00|696.48|690.92|693.6|688.04|696.48|690.92|693.52|687.96|299
1746913500000|2025-05-10 21:45:00|693.67|688.11|697.63|692.07|698.24|692.68|693.63|688.07|395
1746913800000|2025-05-10 21:50:00|697.64|692.08|698.13|692.57|698.72|693.16|694.58|689.02|520
1746914100000|2025-05-10 21:55:00|698.12|692.56|698.28|692.72|700.17|694.61|696.77|691.21|605
1746914400000|2025-05-10 22:00:00|698.26|692.7|697.25|691.69|698.61|693.05|696.87|691.31|700
1746914700000|2025-05-10 22:05:00|697.26|691.7|696.88|691.32|698.11|692.55|696.49|690.93|406
1746915000000|2025-05-10 22:10:00|696.83|691.27|697.32|691.76|697.32|691.76|694.88|689.32|647
1746915300000|2025-05-10 22:15:00|697.31|691.75|698.97|693.41|699|693.44|695.42|689.86|553
1746915600000|2025-05-10 22:20:00|698.98|693.42|701.48|695.92|702.06|696.5|698.98|693.42|626
1746915900000|2025-05-10 22:25:00|701.5|695.94|700.09|694.53|701.99|696.43|700.01|694.45|503
1746916200000|2025-05-10 22:30:00|700.06|694.5|701.66|696.1|702.23|696.67|699.7|694.14|493
1746916500000|2025-05-10 22:35:00|701.65|696.09|707.13|701.57|709.07|703.51|701.34|695.78|581
1746916800000|2025-05-10 22:40:00|707.14|701.58|708.8|703.24|710.23|704.67|706.02|700.46|633
1746917100000|2025-05-10 22:45:00|708.83|703.27|709.86|704.3|710.01|704.45|707.2|701.64|628
1746917400000|2025-05-10 22:50:00|709.79|704.23|713.28|707.72|713.44|707.88|708.08|702.52|598
1746917700000|2025-05-10 22:55:00|713.27|707.71|715.44|709.88|717.59|712.03|713.27|707.71|683
1746918000000|2025-05-10 23:00:00|715.53|709.97|716.33|710.77|717.9|712.34|715.12|709.56|794
1746918300000|2025-05-10 23:05:00|716.32|710.76|716.43|710.87|720.64|715.08|715.95|710.39|717
1746918600000|2025-05-10 23:10:00|716.55|710.99|716.83|711.27|718.29|712.73|712.77|707.21|808
1746918900000|2025-05-10 23:15:00|716.81|711.25|718.58|713.02|721.43|715.87|716.72|711.16|830
1746919200000|2025-05-10 23:20:00|718.56|713|720.7|715.14|720.7|715.14|715.99|710.43|878
1746919500000|2025-05-10 23:25:00|720.93|715.37|719.75|714.19|721.09|715.53|715.77|710.21|779
1746919800000|2025-05-10 23:30:00|719.83|714.27|721.15|715.59|723.32|717.76|718.24|712.68|871
1746920100000|2025-05-10 23:35:00|721.27|715.71|742.09|736.53|749.46|743.9|720.71|715.15|881
1746920400000|2025-05-10 23:40:00|742.02|736.46|753.71|748.15|759.89|754.33|741.99|736.43|886
1746920700000|2025-05-10 23:45:00|753.72|748.16|744.83|739.27|756.01|750.45|744.72|739.16|926
1746921000000|2025-05-10 23:50:00|744.96|739.4|746.85|741.29|746.85|741.29|741.91|736.35|814
1746921300000|2025-05-10 23:55:00|746.9|741.34|756.58|751.02|756.96|751.4|746.63|741.07|758
1746921600000|2025-05-11 00:00:00|756.59|751.03|752.44|746.88|757.22|751.66|746.65|741.09|925
1746921900000|2025-05-11 00:05:00|752.59|747.03|747.2|741.64|753.3|747.74|747.11|741.55|983
1746922200000|2025-05-11 00:10:00|747.22|741.66|746.86|741.3|748.04|742.48|741.93|736.37|904
1746922500000|2025-05-11 00:15:00|746.85|741.29|739.56|734|748.27|742.71|734.81|729.25|956
1746922800000|2025-05-11 00:20:00|739.58|734.02|740.9|735.34|743.57|738.01|734.93|729.37|960
1746923100000|2025-05-11 00:25:00|740.93|735.37|723.09|717.53|741.52|735.96|722.64|717.08|987
1746923400000|2025-05-11 00:30:00|722.92|717.36|735.7|730.14|735.73|730.17|722.92|717.36|978
1746923700000|2025-05-11 00:35:00|735.4|729.84|728.91|723.35|735.6|730.04|728.7|723.14|951
1746924000000|2025-05-11 00:40:00|728.92|723.36|736.37|730.81|736.89|731.33|728.53|722.97|876
1746924300000|2025-05-11 00:45:00|736.39|730.83|739.52|733.96|739.83|734.27|735.42|729.86|868
1746924600000|2025-05-11 00:50:00|739.53|733.97|739.04|733.48|740.09|734.53|734.01|728.45|627
1746924900000|2025-05-11 00:55:00|739.03|733.47|739.9|734.34|742.4|736.84|739.03|733.47|570
1746925200000|2025-05-11 01:00:00|739.83|734.27|735.76|730.2|740.88|735.32|732.99|727.43|765
1746925500000|2025-05-11 01:05:00|735.75|730.19|736.89|731.33|738.74|733.18|733.03|727.47|618
1746925800000|2025-05-11 01:10:00|736.88|731.32|738.78|733.22|741.46|735.9|736.88|731.32|760
1746926100000|2025-05-11 01:15:00|738.76|733.2|734.05|728.49|739.39|733.83|733.87|728.31|661
1746926400000|2025-05-11 01:20:00|734.07|728.51|729.85|724.29|735.1|729.54|729.85|724.29|663
1746926700000|2025-05-11 01:25:00|729.92|724.36|732.16|726.6|732.77|727.21|729.32|723.76|685
1746927000000|2025-05-11 01:30:00|732.15|726.59|730.21|724.65|732.15|726.59|727.53|721.97|791
1746927300000|2025-05-11 01:35:00|730.33|724.77|727.9|722.34|731.41|725.85|727.77|722.21|888
1746927600000|2025-05-11 01:40:00|727.91|722.35|731.23|725.67|731.84|726.28|726.34|720.78|693
1746927900000|2025-05-11 01:45:00|731.2|725.64|726.97|721.41|731.47|725.91|726.81|721.25|720
1746928200000|2025-05-11 01:50:00|726.99|721.43|726.1|720.54|727.09|721.53|720.59|715.03|932
1746928500000|2025-05-11 01:55:00|726.12|720.56|725.48|719.92|726.78|721.22|722.05|716.49|835
1746928800000|2025-05-11 02:00:00|725.49|719.93|721.26|715.7|725.68|720.12|720.72|715.16|885
1746929100000|2025-05-11 02:05:00|721.28|715.72|723.42|717.86|724.54|718.98|720.58|715.02|848
1746929400000|2025-05-11 02:10:00|723.44|717.88|725|719.44|725.61|720.05|722.7|717.14|806
1746929700000|2025-05-11 02:15:00|724.98|719.42|728.45|722.89|728.45|722.89|724.71|719.15|742
1746930000000|2025-05-11 02:20:00|728.46|722.9|730.24|724.68|730.38|724.82|726.61|721.05|671
1746930300000|2025-05-11 02:25:00|730.26|724.7|729.71|724.15|730.27|724.71|727.41|721.85|648
1746930600000|2025-05-11 02:30:00|729.76|724.2|736.02|730.46|736.02|730.46|728.44|722.88|770
1746930900000|2025-05-11 02:35:00|736.03|730.47|738.07|732.51|739.67|734.11|734.02|728.46|704
1746931200000|2025-05-11 02:40:00|738.14|732.58|734.8|729.24|740.36|734.8|734.02|728.46|729
1746931500000|2025-05-11 02:45:00|734.79|729.23|737.25|731.69|738.32|732.76|733.56|728|807
1746931800000|2025-05-11 02:50:00|737|731.44|731.22|725.66|737.29|731.73|730.36|724.8|801
1746932100000|2025-05-11 02:55:00|731.25|725.69|736.75|731.19|737.02|731.46|731.09|725.53|716
1746932400000|2025-05-11 03:00:00|736.42|730.86|733.33|727.77|738.09|732.53|733.33|727.77|796
1746932700000|2025-05-11 03:05:00|732.84|727.28|735.89|730.33|736.93|731.37|732.11|726.55|663
1746933000000|2025-05-11 03:10:00|735.9|730.34|741.15|735.59|741.2|735.64|735.29|729.73|702
1746933300000|2025-05-11 03:15:00|741.14|735.58|740.07|734.51|741.47|735.91|739.52|733.96|683
1746933600000|2025-05-11 03:20:00|740.2|734.64|741.41|735.85|741.85|736.29|738.8|733.24|700
1746933900000|2025-05-11 03:25:00|741.39|735.83|744|738.44|744.32|738.76|740.1|734.54|471
1746934200000|2025-05-11 03:30:00|744.01|738.45|738.91|733.35|744.1|738.54|738.53|732.97|560
1746934500000|2025-05-11 03:35:00|738.89|733.33|737.22|731.66|739.13|733.57|736.56|731|451
1746934800000|2025-05-11 03:40:00|737.23|731.67|739.91|734.35|741.19|735.63|736.89|731.33|466
1746935100000|2025-05-11 03:45:00|739.9|734.34|736.23|730.67|740.82|735.26|735.43|729.87|670
1746935400000|2025-05-11 03:50:00|736.11|730.55|731.47|725.91|736.84|731.28|731.38|725.82|489
1746935700000|2025-05-11 03:55:00|731.43|725.87|729.25|723.69|731.86|726.3|729.25|723.69|364
1746936000000|2025-05-11 04:00:00|729.22|723.66|730.51|724.95|730.51|724.95|728.62|723.06|644
1746936300000|2025-05-11 04:05:00|730.53|724.97|729.16|723.6|730.98|725.42|728.43|722.87|645
1746936600000|2025-05-11 04:10:00|729.17|723.61|729.87|724.31|732.6|727.04|727.97|722.41|746
1746936900000|2025-05-11 04:15:00|729.86|724.3|731.94|726.38|732.1|726.54|729.75|724.19|692
1746937200000|2025-05-11 04:20:00|731.95|726.39|730.54|724.98|732.68|727.12|729.88|724.32|790
1746937500000|2025-05-11 04:25:00|730.55|724.99|731.2|725.64|731.53|725.97|729.81|724.25|711
1746937800000|2025-05-11 04:30:00|731.19|725.63|728.97|723.41|731.94|726.38|726.53|720.97|775
1746938100000|2025-05-11 04:35:00|728.69|723.13|726.54|720.98|729.91|724.35|725.22|719.66|661
1746938400000|2025-05-11 04:40:00|726.63|721.07|730.16|724.6|730.42|724.86|725.77|720.21|593
1746938700000|2025-05-11 04:45:00|729.86|724.3|731.1|725.54|732.02|726.46|728.62|723.06|663
1746939000000|2025-05-11 04:50:00|731.12|725.56|731.09|725.53|731.45|725.89|728.35|722.79|647
1746939300000|2025-05-11 04:55:00|731.08|725.52|730.51|724.95|731.99|726.43|729.61|724.05|651
1746939600000|2025-05-11 05:00:00|730.5|724.94|728.45|722.89|732.08|726.52|728.4|722.84|747
1746939900000|2025-05-11 05:05:00|728.48|722.92|727.71|722.15|729.44|723.88|727.51|721.95|597
1746940200000|2025-05-11 05:10:00|727.78|722.22|729.41|723.85|729.47|723.91|727.07|721.51|434
1746940500000|2025-05-11 05:15:00|729.19|723.63|726.26|720.7|729.73|724.17|726.04|720.48|593
1746940800000|2025-05-11 05:20:00|726.27|720.71|726.37|720.81|727.97|722.41|725.94|720.38|630
1746941100000|2025-05-11 05:25:00|726.39|720.83|724.85|719.29|727.43|721.87|724.67|719.11|659
1746941400000|2025-05-11 05:30:00|724.86|719.3|728.29|722.73|728.29|722.73|724.21|718.65|629
1746941700000|2025-05-11 05:35:00|728.3|722.74|726.53|720.97|729.04|723.48|726.52|720.96|487
1746942000000|2025-05-11 05:40:00|726.66|721.1|728.7|723.14|729.27|723.71|725.82|720.26|589
1746942300000|2025-05-11 05:45:00|728.69|723.13|726.46|720.9|729.5|723.94|726.05|720.49|604
1746942600000|2025-05-11 05:50:00|726.33|720.77|726.02|720.46|727.12|721.56|724.79|719.23|561
1746942900000|2025-05-11 05:55:00|726.04|720.48|725.48|719.92|726.45|720.89|723.79|718.23|614
1746943200000|2025-05-11 06:00:00|725.47|719.91|721.28|715.72|725.87|720.31|719.54|713.98|767
1746943500000|2025-05-11 06:05:00|721.29|715.73|721.26|715.7|721.5|715.94|717.74|712.18|786
1746943800000|2025-05-11 06:10:00|721.24|715.68|718.57|713.01|721.32|715.76|717.9|712.34|629
1746944100000|2025-05-11 06:15:00|718.58|713.02|721.65|716.09|721.69|716.13|718.45|712.89|541
1746944400000|2025-05-11 06:20:00|721.72|716.16|724.81|719.25|725.14|719.58|721.54|715.98|214
1746944700000|2025-05-11 06:25:00|724.86|719.3|725.24|719.68|725.78|720.22|723.87|718.31|425
1746945000000|2025-05-11 06:30:00|725.33|719.77|722.63|717.07|725.33|719.77|721.86|716.3|604
1746945300000|2025-05-11 06:35:00|722.64|717.08|719.74|714.18|722.88|717.32|719.62|714.06|620
1746945600000|2025-05-11 06:40:00|719.75|714.19|716.09|710.53|719.75|714.19|714.71|709.15|654
1746945900000|2025-05-11 06:45:00|716.08|710.52|712.39|706.83|717.81|712.25|712.38|706.82|803
1746946200000|2025-05-11 06:50:00|712.4|706.84|714.97|709.41|715.17|709.61|712.39|706.83|864
1746946500000|2025-05-11 06:55:00|714.94|709.38|714.89|709.33|715.72|710.16|714.53|708.97|619
1746946800000|2025-05-11 07:00:00|714.92|709.36|712.87|707.31|715.81|710.25|712.04|706.48|862
1746947100000|2025-05-11 07:05:00|713|707.44|708.46|702.9|713|707.44|707.66|702.1|927
1746947400000|2025-05-11 07:10:00|708.47|702.91|711.2|705.64|711.56|706|708.47|702.91|700
1746947700000|2025-05-11 07:15:00|711.48|705.92|708.75|703.19|711.58|706.02|707.55|701.99|904
1746948000000|2025-05-11 07:20:00|708.63|703.07|712.18|706.62|712.39|706.83|707.55|701.99|685
1746948300000|2025-05-11 07:25:00|712.08|706.52|709.51|703.95|713.48|707.92|708.8|703.24|664
1746948600000|2025-05-11 07:30:00|709.43|703.87|706.95|701.39|711.58|706.02|706.93|701.37|785
1746948900000|2025-05-11 07:35:00|706.97|701.41|706.23|700.67|710.06|704.5|706|700.44|744
1746949200000|2025-05-11 07:40:00|706.22|700.66|700.6|695.04|706.22|700.66|700.6|695.04|811
1746949500000|2025-05-11 07:45:00|700.27|694.71|708.43|702.87|708.86|703.3|700.01|694.45|823
1746949800000|2025-05-11 07:50:00|708.39|702.83|708.42|702.86|708.54|702.98|705.59|700.03|818
1746950100000|2025-05-11 07:55:00|708.44|702.88|706.47|700.91|708.7|703.14|705.82|700.26|447
1746950400000|2025-05-11 08:00:00|706.4|700.84|709.88|704.32|710.78|705.22|706.26|700.7|613
1746950700000|2025-05-11 08:05:00|709.9|704.34|713.94|708.38|714.24|708.68|708.56|703|678
1746951000000|2025-05-11 08:10:00|713.93|708.37|714.29|708.73|714.94|709.38|712.82|707.26|425
1746951300000|2025-05-11 08:15:00|714.3|708.74|711.75|706.19|715.59|710.03|711.75|706.19|623
1746951600000|2025-05-11 08:20:00|711.74|706.18|711.13|705.57|712.19|706.63|710.99|705.43|474
1746951900000|2025-05-11 08:25:00|711.07|705.51|707.62|702.06|711.18|705.62|707.45|701.89|298
1746952200000|2025-05-11 08:30:00|707.61|702.05|705.28|699.72|707.74|702.18|703.45|697.89|582
1746952500000|2025-05-11 08:35:00|705.17|699.61|706.07|700.51|708.05|702.49|704.48|698.92|655
1746952800000|2025-05-11 08:40:00|706.08|700.52|708.22|702.66|708.47|702.91|705.93|700.37|612
1746953100000|2025-05-11 08:45:00|708.24|702.68|705.54|699.98|708.72|703.16|705.03|699.47|543
1746953400000|2025-05-11 08:50:00|705.57|700.01|704.3|698.74|705.69|700.13|703.86|698.3|576
1746953700000|2025-05-11 08:55:00|704.2|698.64|703.6|698.04|704.47|698.91|703.26|697.7|297
1746954000000|2025-05-11 09:00:00|703.57|698.01|706.67|701.11|706.81|701.25|703.32|697.76|703
1746954300000|2025-05-11 09:05:00|706.72|701.16|710.9|705.34|711.39|705.83|706.72|701.16|522
1746954600000|2025-05-11 09:10:00|710.92|705.36|711.79|706.23|711.79|706.23|710.05|704.49|443
1746954900000|2025-05-11 09:15:00|711.78|706.22|711.4|705.84|712.95|707.39|708.42|702.86|572
1746955200000|2025-05-11 09:20:00|711.39|705.83|711.51|705.95|712.81|707.25|710.23|704.67|508
1746955500000|2025-05-11 09:25:00|711.59|706.03|713.52|707.96|713.88|708.32|710.57|705.01|387
1746955800000|2025-05-11 09:30:00|713.48|707.92|712.38|706.82|713.51|707.95|710.81|705.25|596
1746956100000|2025-05-11 09:35:00|712.46|706.9|711.56|706|712.64|707.08|710.82|705.26|432
1746956400000|2025-05-11 09:40:00|711.58|706.02|711.82|706.26|712.11|706.55|710.52|704.96|381
1746956700000|2025-05-11 09:45:00|711.74|706.18|712.79|707.23|713.09|707.53|711.25|705.69|414
1746957000000|2025-05-11 09:50:00|712.78|707.22|714.08|708.52|714.35|708.79|711.78|706.22|502
1746957300000|2025-05-11 09:55:00|714.1|708.54|712.71|707.15|714.1|708.54|711.81|706.25|337
1746957600000|2025-05-11 10:00:00|712.7|707.14|715.61|710.05|715.61|710.05|712.05|706.49|320
1746957900000|2025-05-11 10:05:00|715.59|710.03|715.09|709.53|715.69|710.13|714.46|708.9|302
1746958200000|2025-05-11 10:10:00|715.1|709.54|712.09|706.53|715.11|709.55|711.94|706.38|429
1746958500000|2025-05-11 10:15:00|711.99|706.43|709.65|704.09|712|706.44|708.35|702.79|585
1746958800000|2025-05-11 10:20:00|709.61|704.05|713|707.44|713|707.44|709.37|703.81|510
1746959100000|2025-05-11 10:25:00|713.09|707.53|713.55|707.99|713.69|708.13|712.54|706.98|259
1746959400000|2025-05-11 10:30:00|713.56|708|713.82|708.26|714.35|708.79|712.6|707.04|347
1746959700000|2025-05-11 10:35:00|713.81|708.25|711.15|705.59|713.88|708.32|710.37|704.81|515
1746960000000|2025-05-11 10:40:00|711.14|705.58|711.45|705.89|711.89|706.33|710.47|704.91|422
1746960300000|2025-05-11 10:45:00|711.44|705.88|712.3|706.74|712.78|707.22|710.99|705.43|486
1746960600000|2025-05-11 10:50:00|712.31|706.75|712.4|706.84|713.46|707.9|711.89|706.33|481
1746960900000|2025-05-11 10:55:00|712.38|706.82|712.31|706.75|713.14|707.58|711.53|705.97|471
1746961200000|2025-05-11 11:00:00|712.62|707.06|713.96|708.4|714.54|708.98|712.16|706.6|535
1746961500000|2025-05-11 11:05:00|713.95|708.39|714.53|708.97|715.79|710.23|713.62|708.06|518
1746961800000|2025-05-11 11:10:00|714.52|708.96|714.57|709.01|714.57|709.01|713.17|707.61|568
1746962100000|2025-05-11 11:15:00|714.58|709.02|713.78|708.22|715.53|709.97|713.46|707.9|533
1746962400000|2025-05-11 11:20:00|713.81|708.25|713.58|708.02|715.39|709.83|713.05|707.49|472
1746962700000|2025-05-11 11:25:00|713.59|708.03|715.82|710.26|715.87|710.31|711.89|706.33|453
1746963000000|2025-05-11 11:30:00|715.84|710.28|716.6|711.04|718.34|712.78|715.59|710.03|497
1746963300000|2025-05-11 11:35:00|716.61|711.05|716.2|710.64|716.95|711.39|715.21|709.65|468
1746963600000|2025-05-11 11:40:00|716.37|710.81|719.19|713.63|719.6|714.04|715.84|710.28|570
1746963900000|2025-05-11 11:45:00|719.18|713.62|717.52|711.96|719.3|713.74|716.29|710.73|712
1746964200000|2025-05-11 11:50:00|717.51|711.95|713.91|708.35|719.37|713.81|712.49|706.93|662
1746964500000|2025-05-11 11:55:00|713.85|708.29|712.11|706.55|714.57|709.01|711.09|705.53|752
1746964800000|2025-05-11 12:00:00|711.9|706.34|711.11|705.55|712.39|706.83|708.31|702.75|567
1746965100000|2025-05-11 12:05:00|711.16|705.6|712.78|707.22|713.39|707.83|710.7|705.14|591
1746965400000|2025-05-11 12:10:00|712.77|707.21|712.77|707.21|713.61|708.05|712.25|706.69|703
1746965700000|2025-05-11 12:15:00|712.47|706.91|709.68|704.12|712.53|706.97|709.28|703.72|653
1746966000000|2025-05-11 12:20:00|709.69|704.13|710.39|704.83|711.09|705.53|708.14|702.58|674
1746966300000|2025-05-11 12:25:00|710.4|704.84|709.15|703.59|711.46|705.9|708.63|703.07|574
1746966600000|2025-05-11 12:30:00|709.14|703.58|710.67|705.11|710.88|705.32|708|702.44|665
1746966900000|2025-05-11 12:35:00|710.68|705.12|709.73|704.17|710.79|705.23|708.55|702.99|609
1746967200000|2025-05-11 12:40:00|709.78|704.22|708.34|702.78|709.83|704.27|706.44|700.88|533
1746967500000|2025-05-11 12:45:00|708.32|702.76|708.53|702.97|709.68|704.12|707.15|701.59|568
1746967800000|2025-05-11 12:50:00|708.52|702.96|709.92|704.36|710.16|704.6|707.99|702.43|388
1746968100000|2025-05-11 12:55:00|709.9|704.34|708.3|702.74|709.96|704.4|707.38|701.82|402
1746968400000|2025-05-11 13:00:00|708.31|702.75|710.32|704.76|710.38|704.82|708.08|702.52|420
1746968700000|2025-05-11 13:05:00|710.25|704.69|710.62|705.06|710.62|705.06|708|702.44|452
1746969000000|2025-05-11 13:10:00|710.55|704.99|710.47|704.91|712.35|706.79|709.86|704.3|380
1746969300000|2025-05-11 13:15:00|710.48|704.92|709.37|703.81|710.6|705.04|708.79|703.23|422
1746969600000|2025-05-11 13:20:00|709.46|703.9|707.25|701.69|709.55|703.99|707.25|701.69|445
1746969900000|2025-05-11 13:25:00|707.31|701.75|702.98|697.42|707.38|701.82|701.82|696.26|614
1746970200000|2025-05-11 13:30:00|702.97|697.41|698.88|693.32|702.97|697.41|696.58|691.02|755
1746970500000|2025-05-11 13:35:00|698.87|693.31|702.13|696.57|702.17|696.61|697.61|692.05|570
1746970800000|2025-05-11 13:40:00|702.12|696.56|698.19|692.63|702.13|696.57|695.88|690.32|696
1746971100000|2025-05-11 13:45:00|698.18|692.62|696.19|690.63|699.26|693.7|694.59|689.03|776
1746971400000|2025-05-11 13:50:00|696.21|690.65|688.9|683.34|698.93|693.37|683.75|678.19|849
1746971700000|2025-05-11 13:55:00|688.97|683.41|683.03|677.47|689.13|683.57|679.17|673.61|883
1746972000000|2025-05-11 14:00:00|682.99|677.43|687.72|682.16|687.95|682.39|682.99|677.43|993
1746972300000|2025-05-11 14:05:00|687.73|682.17|688.35|682.79|689.21|683.65|686.66|681.1|890
1746972600000|2025-05-11 14:10:00|688.38|682.82|685.85|680.29|689.28|683.72|685.73|680.17|725
1746972900000|2025-05-11 14:15:00|685.84|680.28|687.66|682.1|687.78|682.22|684.82|679.26|767
1746973200000|2025-05-11 14:20:00|687.69|682.13|689.24|683.68|689.34|683.78|686.03|680.47|757
1746973500000|2025-05-11 14:25:00|689.23|683.67|687.17|681.61|689.39|683.83|686.27|680.71|727
1746973800000|2025-05-11 14:30:00|687.27|681.71|689.82|684.26|690.11|684.55|686.19|680.63|644
1746974100000|2025-05-11 14:35:00|689.71|684.15|690.95|685.39|690.95|685.39|688.15|682.59|466
1746974400000|2025-05-11 14:40:00|690.89|685.33|690.56|685|691.04|685.48|690.2|684.64|336
1746974700000|2025-05-11 14:45:00|690.57|685.01|689|683.44|690.72|685.16|688.98|683.42|468
1746975000000|2025-05-11 14:50:00|688.92|683.36|687.09|681.53|689.27|683.71|687.09|681.53|386
1746975300000|2025-05-11 14:55:00|687.25|681.69|688.12|682.56|689.34|683.78|687.16|681.6|509
1746975600000|2025-05-11 15:00:00|688.14|682.58|690.58|685.02|690.58|685.02|687.25|681.69|631
1746975900000|2025-05-11 15:05:00|690.59|685.03|692.25|686.69|692.49|686.93|690.14|684.58|607
1746976200000|2025-05-11 15:10:00|691.96|686.4|693.17|687.61|693.42|687.86|691.11|685.55|656
1746976500000|2025-05-11 15:15:00|693.18|687.62|692.19|686.63|693.32|687.76|691.76|686.2|638
1746976800000|2025-05-11 15:20:00|692.3|686.74|689.42|683.86|692.39|686.83|689.15|683.59|586
1746977100000|2025-05-11 15:25:00|689.43|683.87|686.49|680.93|689.9|684.34|686.34|680.78|604
1746977400000|2025-05-11 15:30:00|686.5|680.94|686.84|681.28|687.37|681.81|685.25|679.69|781
1746977700000|2025-05-11 15:35:00|686.85|681.29|687.14|681.58|688.88|683.32|686.69|681.13|603
1746978000000|2025-05-11 15:40:00|687.15|681.59|685.09|679.53|687.26|681.7|684.54|678.98|715
1746978300000|2025-05-11 15:45:00|684.74|679.18|683.71|678.15|687.02|681.46|682.69|677.13|710
1746978600000|2025-05-11 15:50:00|683.75|678.19|678.53|672.97|685.3|679.74|678.53|672.97|723
1746978900000|2025-05-11 15:55:00|678.65|673.09|682.6|677.04|684.35|678.79|677.74|672.18|748
1746979200000|2025-05-11 16:00:00|682.63|677.07|680.14|674.58|684.45|678.89|680.02|674.46|731
1746979500000|2025-05-11 16:05:00|680.21|674.65|676.2|670.64|680.37|674.81|674.85|669.29|837
1746979800000|2025-05-11 16:10:00|676.23|670.67|678.62|673.06|678.89|673.33|676.14|670.58|724
1746980100000|2025-05-11 16:15:00|678.63|673.07|680.31|674.75|680.31|674.75|675.24|669.68|906
1746980400000|2025-05-11 16:20:00|680.43|674.87|683.13|677.57|683.18|677.62|679.79|674.23|633
1746980700000|2025-05-11 16:25:00|683.08|677.52|684.72|679.16|685.07|679.51|682.84|677.28|458
1746981000000|2025-05-11 16:30:00|684.57|679.01|682.94|677.38|686.3|680.74|682.94|677.38|495
1746981300000|2025-05-11 16:35:00|682.93|677.37|683.05|677.49|683.06|677.5|681.58|676.02|493
1746981600000|2025-05-11 16:40:00|683.09|677.53|682.65|677.09|683.95|678.39|682.18|676.62|537
1746981900000|2025-05-11 16:45:00|682.62|677.06|679.28|673.72|682.62|677.06|679.04|673.48|473
1746982200000|2025-05-11 16:50:00|679.29|673.73|680.02|674.46|680.18|674.62|678.73|673.17|535
1746982500000|2025-05-11 16:55:00|680.04|674.48|682.73|677.17|682.87|677.31|679.94|674.38|270
1746982800000|2025-05-11 17:00:00|682.66|677.1|683.14|677.58|683.53|677.97|681.92|676.36|307
1746983100000|2025-05-11 17:05:00|683.24|677.68|683.78|678.22|684.49|678.93|681.6|676.04|437
1746983400000|2025-05-11 17:10:00|683.77|678.21|684.83|679.27|684.83|679.27|681|675.44|523
1746983700000|2025-05-11 17:15:00|684.76|679.2|685.98|680.42|686.15|680.59|683.75|678.19|378
1746984000000|2025-05-11 17:20:00|686.01|680.45|685.84|680.28|687.56|682|685.84|680.28|372
1746984300000|2025-05-11 17:25:00|685.89|680.33|687.42|681.86|687.51|681.95|684.92|679.36|393
1746984600000|2025-05-11 17:30:00|687.41|681.85|689.26|683.7|689.59|684.03|687.31|681.75|346
1746984900000|2025-05-11 17:35:00|689.27|683.71|688.82|683.26|691.18|685.62|688.29|682.73|426
1746985200000|2025-05-11 17:40:00|688.86|683.3|690.46|684.9|690.78|685.22|688.74|683.18|414
1746985500000|2025-05-11 17:45:00|690.42|684.86|691.25|685.69|691.25|685.69|688.46|682.9|473
1746985800000|2025-05-11 17:50:00|691.24|685.68|692.77|687.21|692.79|687.23|690.76|685.2|426
1746986100000|2025-05-11 17:55:00|692.74|687.18|690.21|684.65|692.74|687.18|690|684.44|392
1746986400000|2025-05-11 18:00:00|690.25|684.69|689.33|683.77|691.45|685.89|689.27|683.71|596
1746986700000|2025-05-11 18:05:00|689.32|683.76|688.26|682.7|689.62|684.06|687.65|682.09|339
1746987000000|2025-05-11 18:10:00|688.29|682.73|690.7|685.14|691.34|685.78|688.29|682.73|321
1746987300000|2025-05-11 18:15:00|690.69|685.13|691.57|686.01|691.64|686.08|688.72|683.16|480
1746987600000|2025-05-11 18:20:00|691.5|685.94|690.88|685.32|691.64|686.08|690.73|685.17|197
1746987900000|2025-05-11 18:25:00|690.86|685.3|688.12|682.56|691.29|685.73|687.98|682.42|325
1746988200000|2025-05-11 18:30:00|688.02|682.46|688.01|682.45|688.25|682.69|685.61|680.05|457
1746988500000|2025-05-11 18:35:00|688|682.44|692.97|687.41|693|687.44|687.72|682.16|421
1746988800000|2025-05-11 18:40:00|692.99|687.43|694.72|689.16|696.23|690.67|692.94|687.38|395
1746989100000|2025-05-11 18:45:00|694.73|689.17|696.45|690.89|697.36|691.8|694.73|689.17|236
1746989400000|2025-05-11 18:50:00|696.48|690.92|695.94|690.38|696.75|691.19|695.63|690.07|228
1746989700000|2025-05-11 18:55:00|695.93|690.37|694.72|689.16|697.36|691.8|693.81|688.25|311
1746990000000|2025-05-11 19:00:00|694.74|689.18|693.91|688.35|695.84|690.28|693.66|688.1|637
1746990300000|2025-05-11 19:05:00|693.9|688.34|694.4|688.84|695.45|689.89|693.36|687.8|605
1746990600000|2025-05-11 19:10:00|694.42|688.86|695.16|689.6|695.97|690.41|694.32|688.76|425
1746990900000|2025-05-11 19:15:00|695.15|689.59|695.6|690.04|697.64|692.08|695.15|689.59|488
1746991200000|2025-05-11 19:20:00|695.61|690.05|695.97|690.41|696.88|691.32|695.29|689.73|342
1746991500000|2025-05-11 19:25:00|695.96|690.4|697.18|691.62|697.18|691.62|695.21|689.65|226
1746991800000|2025-05-11 19:30:00|697.17|691.61|698.08|692.52|698.54|692.98|696.34|690.78|215
1746992100000|2025-05-11 19:35:00|698.19|692.63|696.7|691.14|698.26|692.7|696.02|690.46|231
1746992400000|2025-05-11 19:40:00|696.68|691.12|694.88|689.32|697.09|691.53|694.88|689.32|180
1746992700000|2025-05-11 19:45:00|694.94|689.38|696.56|691|697.08|691.52|694.88|689.32|206
1746993000000|2025-05-11 19:50:00|696.57|691.01|694.72|689.16|696.58|691.02|694.72|689.16|193
1746993300000|2025-05-11 19:55:00|694.44|688.88|694.46|688.9|694.65|689.09|693.38|687.82|252
1746993600000|2025-05-11 20:00:00|694.47|688.91|691.87|686.31|695.59|690.03|691.17|685.61|373
1746993900000|2025-05-11 20:05:00|691.86|686.3|692.86|687.3|693.24|687.68|691.69|686.13|389
1746994200000|2025-05-11 20:10:00|692.85|687.29|695.38|689.82|695.4|689.84|692.23|686.67|256
1746994500000|2025-05-11 20:15:00|695.35|689.79|697.41|691.85|697.49|691.93|695.29|689.73|410
1746994800000|2025-05-11 20:20:00|697.38|691.82|695.99|690.43|697.84|692.28|695.75|690.19|409
1746995100000|2025-05-11 20:25:00|696|690.44|695.41|689.85|696.89|691.33|695.15|689.59|208
1746995400000|2025-05-11 20:30:00|695.4|689.84|693.92|688.36|695.4|689.84|692.56|687|316
1746995700000|2025-05-11 20:35:00|693.91|688.35|693.69|688.13|695.08|689.52|693.46|687.9|358
1746996000000|2025-05-11 20:40:00|693.61|688.05|691.92|686.36|693.61|688.05|691.91|686.35|239
1746996300000|2025-05-11 20:45:00|691.89|686.33|691.5|685.94|692.46|686.9|690.84|685.28|211
1746996600000|2025-05-11 20:50:00|691.52|685.96|692.6|687.04|692.63|687.07|691.3|685.74|180
1746996900000|2025-05-11 20:55:00|692.66|687.1|693.51|687.95|693.81|688.25|692.66|687.1|242
1746997200000|2025-05-11 21:00:00|693.5|687.94|692.96|687.4|693.74|688.18|692.54|686.98|199
1746997500000|2025-05-11 21:05:00|693.07|687.51|691.91|686.35|693.35|687.79|691.29|685.73|289
1746997800000|2025-05-11 21:10:00|691.9|686.34|692.89|687.33|692.89|687.33|691.05|685.49|241
1746998100000|2025-05-11 21:15:00|692.91|687.35|695.21|689.65|696.03|690.47|692.53|686.97|342
1746998400000|2025-05-11 21:20:00|695.2|689.64|693.84|688.28|695.21|689.65|692.69|687.13|256
1746998700000|2025-05-11 21:25:00|693.83|688.27|692.77|687.21|694.25|688.69|692.77|687.21|187
1746999000000|2025-05-11 21:30:00|692.74|687.18|693.33|687.77|693.75|688.19|692.57|687.01|132
1746999300000|2025-05-11 21:35:00|693.32|687.76|694.9|689.34|694.9|689.34|693.05|687.49|140
1746999600000|2025-05-11 21:40:00|694.8|689.24|692.15|686.59|694.8|689.24|692.09|686.53|124
1746999900000|2025-05-11 21:45:00|692.14|686.58|694.7|689.14|694.7|689.14|692.14|686.58|144
1747000200000|2025-05-11 21:50:00|694.69|689.13|698.68|693.12|699.28|693.72|694.69|689.13|218
1747000500000|2025-05-11 21:55:00|698.69|693.13|698.44|692.88|699.43|693.87|697.58|692.02|266
1747000800000|2025-05-11 22:00:00|698.66|693.1|694.99|689.43|701.31|695.75|694.98|689.42|552
1747001100000|2025-05-11 22:05:00|694.94|689.38|695.7|690.14|696.75|691.19|692.59|687.03|725
1747001400000|2025-05-11 22:10:00|695.69|690.13|695.5|689.94|696.15|690.59|693.37|687.81|708
1747001700000|2025-05-11 22:15:00|695.48|689.92|695.23|689.67|695.49|689.93|693.2|687.64|566
1747002000000|2025-05-11 22:20:00|695.24|689.68|691.55|685.99|696.88|691.32|691.53|685.97|511
1747002300000|2025-05-11 22:25:00|691.61|686.05|691.79|686.23|692.19|686.63|690.01|684.45|517
1747002600000|2025-05-11 22:30:00|691.6|686.04|692.28|686.72|693.42|687.86|691.34|685.78|526
1747002900000|2025-05-11 22:35:00|692.32|686.76|689.63|684.07|692.33|686.77|688.47|682.91|584
1747003200000|2025-05-11 22:40:00|689.69|684.13|687.62|682.06|690.03|684.47|687.62|682.06|356
1747003500000|2025-05-11 22:45:00|687.65|682.09|690.71|685.15|690.71|685.15|687.51|681.95|344
1747003800000|2025-05-11 22:50:00|690.79|685.23|690.96|685.4|691.82|686.26|689.66|684.1|332
1747004100000|2025-05-11 22:55:00|691|685.44|692.8|687.24|693.1|687.54|691|685.44|171
1747004400000|2025-05-11 23:00:00|692.82|687.26|693.26|687.7|693.31|687.75|692.55|686.99|213
1747004700000|2025-05-11 23:05:00|693.24|687.68|694.64|689.08|694.81|689.25|693.24|687.68|103
1747005000000|2025-05-11 23:10:00|694.52|688.96|693.37|687.81|694.76|689.2|692.51|686.95|269
1747005300000|2025-05-11 23:15:00|693.38|687.82|695.85|690.29|696.06|690.5|693.19|687.63|264
1747005600000|2025-05-11 23:20:00|695.84|690.28|694.39|688.83|696.1|690.54|692.92|687.36|353
1747005900000|2025-05-11 23:25:00|694.38|688.82|694.48|688.92|695.24|689.68|693.99|688.43|245
1747006200000|2025-05-11 23:30:00|694.47|688.91|692.23|686.67|694.6|689.04|691.96|686.4|283
1747006500000|2025-05-11 23:35:00|692.22|686.66|691.3|685.74|692.36|686.8|690.34|684.78|232
1747006800000|2025-05-11 23:40:00|691.34|685.78|694.33|688.77|694.53|688.97|690.78|685.22|317
1747007100000|2025-05-11 23:45:00|694.34|688.78|695.16|689.6|696.21|690.65|694.32|688.76|276
1747007400000|2025-05-11 23:50:00|695.18|689.62|694.56|689|696.47|690.91|694.45|688.89|229
1747007700000|2025-05-11 23:55:00|694.46|688.9|695.65|690.09|695.77|690.21|693.36|687.8|240
1747008000000|2025-05-12 00:00:00|695.64|690.08|692.32|686.76|696.12|690.56|692.32|686.76|542
1747008300000|2025-05-12 00:05:00|692.41|686.85|691.68|686.12|694.56|689|691.14|685.58|605
1747008600000|2025-05-12 00:10:00|691.69|686.13|694.09|688.53|694.09|688.53|690.6|685.04|547
1747008900000|2025-05-12 00:15:00|694.1|688.54|692.98|687.42|696.58|691.02|692.91|687.35|518
1747009200000|2025-05-12 00:20:00|692.99|687.43|695.29|689.73|696.56|691|692.74|687.18|647
1747009500000|2025-05-12 00:25:00|695.11|689.55|699.34|693.78|699.34|693.78|695.11|689.55|605
1747009800000|2025-05-12 00:30:00|699.36|693.8|701.45|695.89|702.98|697.42|699.33|693.77|550
1747010100000|2025-05-12 00:35:00|701.32|695.76|699.3|693.74|702.39|696.83|699.19|693.63|655
1747010400000|2025-05-12 00:40:00|699.32|693.76|696.94|691.38|701.44|695.88|696.93|691.37|559
1747010700000|2025-05-12 00:45:00|696.97|691.41|699.75|694.19|699.75|694.19|695.74|690.18|491
1747011000000|2025-05-12 00:50:00|699.76|694.2|699.94|694.38|700.14|694.58|698.5|692.94|401
1747011300000|2025-05-12 00:55:00|699.95|694.39|699.24|693.68|700.07|694.51|698.14|692.58|443
1747011600000|2025-05-12 01:00:00|699.25|693.69|703.59|698.03|703.93|698.37|697.73|692.17|426
1747011900000|2025-05-12 01:05:00|703.62|698.06|707|701.44|707.13|701.57|702.56|697|451
1747012200000|2025-05-12 01:10:00|706.99|701.43|704.05|698.49|708|702.44|704.05|698.49|588
1747012500000|2025-05-12 01:15:00|704.02|698.46|700.76|695.2|706.61|701.05|700.56|695|571
1747012800000|2025-05-12 01:20:00|700.77|695.21|696.61|691.05|700.98|695.42|696.55|690.99|650
1747013100000|2025-05-12 01:25:00|696.62|691.06|696.83|691.27|697.82|692.26|694.14|688.58|513
1747013400000|2025-05-12 01:30:00|696.82|691.26|691.47|685.91|696.98|691.42|691.43|685.87|672
1747013700000|2025-05-12 01:35:00|691.48|685.92|687.14|681.58|691.52|685.96|685.69|680.13|727
1747014000000|2025-05-12 01:40:00|687.16|681.6|693.37|687.81|693.38|687.82|687.04|681.48|564
1747014300000|2025-05-12 01:45:00|693.36|687.8|695.73|690.17|695.86|690.3|693.25|687.69|672
1747014600000|2025-05-12 01:50:00|695.72|690.16|698.49|692.93|698.5|692.94|695.37|689.81|560
1747014900000|2025-05-12 01:55:00|698.34|692.78|697.27|691.71|700.69|695.13|697.27|691.71|463
1747015200000|2025-05-12 02:00:00|697.28|691.72|702.87|697.31|702.87|697.31|697.28|691.72|655
1747015500000|2025-05-12 02:05:00|702.79|697.23|701.72|696.16|703.68|698.12|699.62|694.06|776
1747015800000|2025-05-12 02:10:00|701.73|696.17|699.85|694.29|702.1|696.54|699.02|693.46|734
1747016100000|2025-05-12 02:15:00|699.95|694.39|701.73|696.17|702.25|696.69|698.24|692.68|725
1747016400000|2025-05-12 02:20:00|701.86|696.3|701.04|695.48|703.37|697.81|700.86|695.3|815
1747016700000|2025-05-12 02:25:00|701.05|695.49|698.98|693.42|701.09|695.53|697.81|692.25|652
1747017000000|2025-05-12 02:30:00|699.01|693.45|702.42|696.86|703.48|697.92|698.95|693.39|851
1747017300000|2025-05-12 02:35:00|702.44|696.88|702.47|696.91|703.64|698.08|701.62|696.06|732
1747017600000|2025-05-12 02:40:00|702.49|696.93|701.1|695.54|702.56|697|700.37|694.81|697
1747017900000|2025-05-12 02:45:00|701.13|695.57|701.93|696.37|704.23|698.67|701.13|695.57|720
1747018200000|2025-05-12 02:50:00|701.91|696.35|702.8|697.24|703.99|698.43|701.1|695.54|779
1747018500000|2025-05-12 02:55:00|702.81|697.25|705.39|699.83|705.39|699.83|700.68|695.12|577
1747018800000|2025-05-12 03:00:00|705.41|699.85|702.8|697.24|705.42|699.86|702.27|696.71|820
1747019100000|2025-05-12 03:05:00|702.83|697.27|702.51|696.95|703.04|697.48|701.29|695.73|676
1747019400000|2025-05-12 03:10:00|702.54|696.98|704.53|698.97|705.54|699.98|699.99|694.43|564
1747019700000|2025-05-12 03:15:00|704.54|698.98|705.32|699.76|705.45|699.89|701.66|696.1|566
1747020000000|2025-05-12 03:20:00|705.31|699.75|705.89|700.33|706.22|700.66|704.67|699.11|375
1747020300000|2025-05-12 03:25:00|705.94|700.38|703.48|697.92|706.73|701.17|703.34|697.78|443
1747020600000|2025-05-12 03:30:00|703.31|697.75|704.63|699.07|705.37|699.81|702.97|697.41|589
1747020900000|2025-05-12 03:35:00|704.77|699.21|702.04|696.48|705.14|699.58|701.36|695.8|571
1747021200000|2025-05-12 03:40:00|702.02|696.46|703.74|698.18|704.24|698.68|701.45|695.89|604
1747021500000|2025-05-12 03:45:00|703.73|698.17|703.22|697.66|704.49|698.93|701.55|695.99|633
1747021800000|2025-05-12 03:50:00|703.21|697.65|704.03|698.47|705.52|699.96|703.12|697.56|468
1747022100000|2025-05-12 03:55:00|704.02|698.46|705.39|699.83|705.39|699.83|702.8|697.24|406
1747022400000|2025-05-12 04:00:00|705.4|699.84|703.23|697.67|705.78|700.22|702.97|697.41|476
1747022700000|2025-05-12 04:05:00|703.21|697.65|703.14|697.58|704.02|698.46|702.31|696.75|540
1747023000000|2025-05-12 04:10:00|703.13|697.57|707.05|701.49|707.47|701.91|702.56|697|536
1747023300000|2025-05-12 04:15:00|707.04|701.48|705.85|700.29|707.64|702.08|705.85|700.29|547
1747023600000|2025-05-12 04:20:00|705.86|700.3|705|699.44|706.53|700.97|704.57|699.01|550
1747023900000|2025-05-12 04:25:00|705.09|699.53|702.64|697.08|705.1|699.54|701.45|695.89|394
1747024200000|2025-05-12 04:30:00|702.62|697.06|702.7|697.14|703.7|698.14|701.45|695.89|603
1747024500000|2025-05-12 04:35:00|702.71|697.15|704.57|699.01|705.2|699.64|702.27|696.71|416
1747024800000|2025-05-12 04:40:00|704.51|698.95|704.85|699.29|705.6|700.04|703.51|697.95|434
1747025100000|2025-05-12 04:45:00|704.88|699.32|710.7|705.14|710.7|705.14|704.88|699.32|621
1747025400000|2025-05-12 04:50:00|710.71|705.15|711.53|705.97|712.03|706.47|710.54|704.98|393
1747025700000|2025-05-12 04:55:00|711.52|705.96|710.57|705.01|712.11|706.55|709.15|703.59|338
1747026000000|2025-05-12 05:00:00|710.54|704.98|709.92|704.36|711.63|706.07|709.15|703.59|477
1747026300000|2025-05-12 05:05:00|709.78|704.22|707.6|702.04|709.93|704.37|707.52|701.96|401
1747026600000|2025-05-12 05:10:00|707.66|702.1|704.99|699.43|707.66|702.1|704.13|698.57|370
1747026900000|2025-05-12 05:15:00|704.95|699.39|704.05|698.49|705.73|700.17|702.71|697.15|592
1747027200000|2025-05-12 05:20:00|704.19|698.63|700.9|695.34|704.59|699.03|698.01|692.45|629
1747027500000|2025-05-12 05:25:00|700.89|695.33|700.07|694.51|700.89|695.33|697.54|691.98|658
1747027800000|2025-05-12 05:30:00|700.06|694.5|697.12|691.56|701.77|696.21|697.06|691.5|727
1747028100000|2025-05-12 05:35:00|697.22|691.66|699.63|694.07|700.86|695.3|697.2|691.64|740
1747028400000|2025-05-12 05:40:00|699.79|694.23|702.05|696.49|702.25|696.69|699.74|694.18|312
1747028700000|2025-05-12 05:45:00|702.15|696.59|701.57|696.01|702.9|697.34|701.24|695.68|519
1747029000000|2025-05-12 05:50:00|701.56|696|699.1|693.54|702.01|696.45|699.05|693.49|604
1747029300000|2025-05-12 05:55:00|699.09|693.53|700.92|695.36|701.02|695.46|699.03|693.47|276
1747029600000|2025-05-12 06:00:00|700.91|695.35|701.14|695.58|701.4|695.84|698.16|692.6|579
1747029900000|2025-05-12 06:05:00|701.27|695.71|702.91|697.35|702.91|697.35|700.96|695.4|310
1747030200000|2025-05-12 06:10:00|702.9|697.34|702.1|696.54|703.5|697.94|701.8|696.24|415
1747030500000|2025-05-12 06:15:00|701.93|696.37|702.42|696.86|702.48|696.92|699.8|694.24|537
1747030800000|2025-05-12 06:20:00|702.41|696.85|705.03|699.47|705.16|699.6|701.63|696.07|460
1747031100000|2025-05-12 06:25:00|705.02|699.46|705.78|700.22|707.06|701.5|705|699.44|362
1747031400000|2025-05-12 06:30:00|705.87|700.31|706.11|700.55|706.97|701.41|705.32|699.76|618
1747031700000|2025-05-12 06:35:00|706.1|700.54|707.26|701.7|707.72|702.16|705.52|699.96|530
1747032000000|2025-05-12 06:40:00|707.12|701.56|707.62|702.06|707.79|702.23|706.1|700.54|531
1747032300000|2025-05-12 06:45:00|707.48|701.92|710.25|704.69|710.86|705.3|707.43|701.87|467
1747032600000|2025-05-12 06:50:00|709.98|704.42|708.89|703.33|710.32|704.76|707.67|702.11|574
1747032900000|2025-05-12 06:55:00|708.92|703.36|710.26|704.7|710.63|705.07|708.91|703.35|374
1747033200000|2025-05-12 07:00:00|710.25|704.69|720.15|714.59|720.15|714.59|710.19|704.63|904
1747033500000|2025-05-12 07:05:00|720.17|714.61|715.67|710.11|721.71|716.15|712.07|706.51|936
1747033800000|2025-05-12 07:10:00|715.89|710.33|722.01|716.45|722.02|716.46|715.84|710.28|808
1747034100000|2025-05-12 07:15:00|721.97|716.41|720|714.44|722.63|717.07|718.15|712.59|804
1747034400000|2025-05-12 07:20:00|719.99|714.43|725.98|720.42|726.51|720.95|719.65|714.09|575
1747034700000|2025-05-12 07:25:00|726.01|720.45|730.39|724.83|731.4|725.84|725.79|720.23|462
1747035000000|2025-05-12 07:30:00|730.28|724.72|731.09|725.53|736.3|730.74|729.06|723.5|578
1747035300000|2025-05-12 07:35:00|731.05|725.49|728.58|723.02|731.25|725.69|726.24|720.68|734
1747035600000|2025-05-12 07:40:00|728.57|723.01|723.56|718|728.57|723.01|719.18|713.62|739
1747035900000|2025-05-12 07:45:00|723.6|718.04|715.74|710.18|723.81|718.25|711.84|706.28|704
1747036200000|2025-05-12 07:50:00|715.72|710.16|717.74|712.18|720.46|714.9|715.15|709.59|632
1747036500000|2025-05-12 07:55:00|717.78|712.22|716.31|710.75|717.94|712.38|711.56|706|686
1747036800000|2025-05-12 08:00:00|716.35|710.79|713.75|708.19|716.71|711.15|711.97|706.41|984
1747037100000|2025-05-12 08:05:00|713.76|708.2|713.05|707.49|715.53|709.97|710.66|705.1|900
1747037400000|2025-05-12 08:10:00|713.06|707.5|710.97|705.41|713.83|708.27|707.3|701.74|926
1747037700000|2025-05-12 08:15:00|710.99|705.43|716.17|710.61|716.22|710.66|710.99|705.43|656
1747038000000|2025-05-12 08:20:00|716.16|710.6|710.08|704.52|716.16|710.6|709.14|703.58|771
1747038300000|2025-05-12 08:25:00|710.32|704.76|713.21|707.65|713.3|707.74|709.63|704.07|806
1747038600000|2025-05-12 08:30:00|713.2|707.64|714.35|708.79|714.65|709.09|711.81|706.25|724
1747038900000|2025-05-12 08:35:00|714.36|708.8|718.16|712.6|718.16|712.6|714.03|708.47|626
1747039200000|2025-05-12 08:40:00|718.17|712.61|721.64|716.08|721.67|716.11|717.51|711.95|638
1747039500000|2025-05-12 08:45:00|721.65|716.09|721.64|716.08|722.45|716.89|718.94|713.38|659
1747039800000|2025-05-12 08:50:00|721.63|716.07|720.92|715.36|722.43|716.87|720.26|714.7|686
1747040100000|2025-05-12 08:55:00|720.91|715.35|720.56|715|720.93|715.37|718.67|713.11|697
1747040400000|2025-05-12 09:00:00|720.57|715.01|717.92|712.36|722.51|716.95|717.47|711.91|668
1747040700000|2025-05-12 09:05:00|717.94|712.38|719.5|713.94|721.62|716.06|717.94|712.38|697
1747041000000|2025-05-12 09:10:00|719.42|713.86|716.77|711.21|720.14|714.58|716.77|711.21|561
1747041300000|2025-05-12 09:15:00|716.43|710.87|717.55|710.97|720.34|713.76|716.31|710.75|748
1747041600000|2025-05-12 09:20:00|717.46|710.88|718.28|711.7|718.92|712.34|715.55|708.97|616
1747041900000|2025-05-12 09:25:00|718.29|711.71|718.31|711.73|718.8|712.22|716.88|710.3|618
1747042200000|2025-05-12 09:30:00|718.3|711.72|716.39|709.81|718.45|711.87|715.41|708.83|627
1747042500000|2025-05-12 09:35:00|716.48|709.9|715.91|709.33|716.64|710.06|714.5|707.92|605
1747042800000|2025-05-12 09:40:00|715.9|709.32|716.28|709.7|716.33|709.75|713.47|706.89|574
1747043100000|2025-05-12 09:45:00|716.27|709.69|712.16|705.58|716.66|710.08|711.98|705.4|466
1747043400000|2025-05-12 09:50:00|712.18|705.6|712.88|706.3|713.79|707.21|711.98|705.4|564
1747043700000|2025-05-12 09:55:00|712.87|706.29|712.81|706.23|712.98|706.4|711.87|705.29|506
1747044000000|2025-05-12 10:00:00|712.8|706.22|710.81|704.23|714.5|707.92|708.83|702.25|727
1747044300000|2025-05-12 10:05:00|710.9|704.32|710.09|703.51|714.58|708|709.13|702.55|902
1747044600000|2025-05-12 10:10:00|710.04|703.46|711.79|705.21|713.13|706.55|709.11|702.53|822
1747044900000|2025-05-12 10:15:00|711.78|705.2|711.76|705.18|714.59|708.01|711.14|704.56|780
1747045200000|2025-05-12 10:20:00|711.78|705.2|710.48|703.9|713.69|707.11|710.38|703.8|800
1747045500000|2025-05-12 10:25:00|710.47|703.89|713.16|706.58|713.64|707.06|710.26|703.68|528
1747045800000|2025-05-12 10:30:00|713.17|706.59|714.45|707.87|714.59|708.01|711.57|704.99|770
1747046100000|2025-05-12 10:35:00|714.44|707.86|717.53|710.95|718.01|711.43|714.44|707.86|499
1747046400000|2025-05-12 10:40:00|717.56|710.98|715.19|708.61|717.75|711.17|714.6|708.02|499
1747046700000|2025-05-12 10:45:00|715.1|708.52|715.99|709.41|716.51|709.93|712.98|706.4|618
1747047000000|2025-05-12 10:50:00|716.01|709.43|716.31|709.73|717.43|710.85|715.52|708.94|479
1747047300000|2025-05-12 10:55:00|716.26|709.68|717.62|711.04|718.18|711.6|716.23|709.65|341
1747047600000|2025-05-12 11:00:00|716.95|710.37|716.4|709.82|717.86|711.28|715.57|708.99|722
1747047900000|2025-05-12 11:05:00|716.39|709.81|718.85|712.27|718.87|712.29|715.86|709.28|375
1747048200000|2025-05-12 11:10:00|718.84|712.26|718.77|712.19|719.35|712.77|717.12|710.54|629
1747048500000|2025-05-12 11:15:00|718.74|712.16|714.45|707.87|719|712.42|714.3|707.72|638
1747048800000|2025-05-12 11:20:00|714.42|707.84|713.43|706.85|714.47|707.89|710.65|704.07|564
1747049100000|2025-05-12 11:25:00|713.44|706.86|714.02|707.44|715.89|709.31|713.36|706.78|490
1747049400000|2025-05-12 11:30:00|714.03|707.45|714.1|707.52|714.13|707.55|711.28|704.7|622
1747049700000|2025-05-12 11:35:00|714.03|707.45|715.98|709.4|716.04|709.46|713.7|707.12|442
1747050000000|2025-05-12 11:40:00|715.99|709.41|710|703.42|715.99|709.41|709.97|703.39|410
1747050300000|2025-05-12 11:45:00|709.94|703.36|707.91|701.33|712.5|705.92|707.16|700.58|650
1747050600000|2025-05-12 11:50:00|707.92|701.34|706.46|699.88|709.38|702.8|703.79|697.21|808
1747050900000|2025-05-12 11:55:00|706.44|699.86|704.3|697.72|706.88|700.3|703.47|696.89|783
1747051200000|2025-05-12 12:00:00|704.29|697.71|707.04|700.46|707.14|700.56|703.79|697.21|728
1747051500000|2025-05-12 12:05:00|707.05|700.47|707.31|700.73|707.41|700.83|704.81|698.23|766
1747051800000|2025-05-12 12:10:00|707.32|700.74|709.45|702.87|709.64|703.06|706.48|699.9|536
1747052100000|2025-05-12 12:15:00|709.44|702.86|709.29|702.71|709.65|703.07|707.52|700.94|540
1747052400000|2025-05-12 12:20:00|709.3|702.72|713.08|706.5|713.27|706.69|708.33|701.75|571
1747052700000|2025-05-12 12:25:00|713.09|706.51|712.48|705.9|715.42|708.84|711.79|705.21|470
1747053000000|2025-05-12 12:30:00|712.46|705.88|710.56|703.98|712.54|705.96|708.59|702.01|616
1747053300000|2025-05-12 12:35:00|710.59|704.01|715.13|708.55|715.18|708.6|710.09|703.51|651
1747053600000|2025-05-12 12:40:00|715.19|708.61|717.4|710.82|717.96|711.38|713.57|706.99|617
1747053900000|2025-05-12 12:45:00|717.35|710.77|715.56|708.98|717.47|710.89|714.05|707.47|619
1747054200000|2025-05-12 12:50:00|715.55|708.97|718.48|711.9|718.63|712.05|714.77|708.19|434
1747054500000|2025-05-12 12:55:00|718.63|712.05|715.62|709.04|718.66|712.08|715.28|708.7|522
1747054800000|2025-05-12 13:00:00|715.63|709.05|713.94|707.36|716.16|709.58|713.38|706.8|602
1747055100000|2025-05-12 13:05:00|713.97|707.39|711.69|705.11|714.62|708.04|711.65|705.07|580
1747055400000|2025-05-12 13:10:00|711.68|705.1|719.02|712.44|719.02|712.44|711.68|705.1|661
1747055700000|2025-05-12 13:15:00|719.01|712.43|718.1|711.52|721.41|714.83|716.43|709.85|898
1747056000000|2025-05-12 13:20:00|718.39|711.81|717.16|710.58|719.08|712.5|716.95|710.37|560
1747056300000|2025-05-12 13:25:00|717.17|710.59|716.04|709.46|718.66|712.08|715.98|709.4|513
1747056600000|2025-05-12 13:30:00|716.07|709.49|716.37|709.79|719.96|713.38|713.29|706.71|936
1747056900000|2025-05-12 13:35:00|716.02|709.44|710.87|704.29|716.95|710.37|709.82|703.24|857
1747057200000|2025-05-12 13:40:00|710.82|704.24|711.55|704.97|713.52|706.94|706.63|700.05|794
1747057500000|2025-05-12 13:45:00|711.57|704.99|710.15|703.57|712.46|705.88|708.42|701.84|727
1747057800000|2025-05-12 13:50:00|710.17|703.59|717.88|711.3|719.51|712.93|710.17|703.59|704
1747058100000|2025-05-12 13:55:00|717.81|711.23|715.2|708.62|717.81|711.23|714.66|708.08|630
1747058400000|2025-05-12 14:00:00|715.22|708.64|717.95|711.37|717.95|711.37|713.19|706.61|741
1747058700000|2025-05-12 14:05:00|717.97|711.39|715.87|709.29|718.69|712.11|715.87|709.29|740
1747059000000|2025-05-12 14:10:00|715.85|709.27|715.2|708.62|716.79|710.21|714.66|708.08|741
1747059300000|2025-05-12 14:15:00|715.18|708.6|716.03|709.45|717.81|711.23|714.03|707.45|787
1747059600000|2025-05-12 14:20:00|716.02|709.44|709.69|703.11|717.03|710.45|709.69|703.11|744
1747059900000|2025-05-12 14:25:00|709.66|703.08|697.71|691.13|710.54|703.96|695.91|689.33|807
1747060200000|2025-05-12 14:30:00|697.78|691.2|701.01|694.43|703|696.42|692.91|686.33|944
1747060500000|2025-05-12 14:35:00|701|694.42|704.88|698.3|705.08|698.5|699.63|693.05|862
1747060800000|2025-05-12 14:40:00|704.87|698.29|706.97|700.39|708.04|701.46|704.84|698.26|722
1747061100000|2025-05-12 14:45:00|706.96|700.38|702.73|696.15|706.96|700.38|701.73|695.15|849
1747061400000|2025-05-12 14:50:00|702.93|696.35|696.68|690.1|702.93|696.35|696.44|689.86|883
1747061700000|2025-05-12 14:55:00|696.73|690.15|695.93|689.35|699.79|693.21|694.85|688.27|872
1747062000000|2025-05-12 15:00:00|695.94|689.36|686.11|679.53|699.07|692.49|685.76|679.18|938
1747062300000|2025-05-12 15:05:00|686.13|679.55|690.95|684.37|693.45|686.87|686.13|679.55|1002
1747062600000|2025-05-12 15:10:00|690.91|684.33|695.93|689.35|696.47|689.89|688.41|681.83|875
1747062900000|2025-05-12 15:15:00|695.92|689.34|698.82|692.24|699.48|692.9|693|686.42|748
1747063200000|2025-05-12 15:20:00|698.83|692.25|698.34|691.76|702.84|696.26|698.06|691.48|665
1747063500000|2025-05-12 15:25:00|698.35|691.77|700.33|693.75|702.16|695.58|698.35|691.77|758
1747063800000|2025-05-12 15:30:00|700.31|693.73|700.66|694.08|701.95|695.37|698.17|691.59|859
1747064100000|2025-05-12 15:35:00|700.61|694.03|696.34|689.76|701.15|694.57|696.33|689.75|850
1747064400000|2025-05-12 15:40:00|696.33|689.75|695.76|689.18|697.3|690.72|694.07|687.49|703
1747064700000|2025-05-12 15:45:00|695.77|689.19|693.91|687.33|698.69|692.11|693.82|687.24|859
1747065000000|2025-05-12 15:50:00|693.88|687.3|697.34|690.76|697.41|690.83|693.55|686.97|967
1747065300000|2025-05-12 15:55:00|697.36|690.78|693.73|687.15|698.21|691.63|692.94|686.36|763
1747065600000|2025-05-12 16:00:00|693.99|687.41|691.85|685.27|697.41|690.83|691.69|685.11|933
1747065900000|2025-05-12 16:05:00|691.84|685.26|692.26|685.68|693.29|686.71|689.25|682.67|926
1747066200000|2025-05-12 16:10:00|692.1|685.52|694.78|688.2|694.78|688.2|689.42|682.84|838
1747066500000|2025-05-12 16:15:00|694.79|688.21|698.01|691.43|698.87|692.29|694.79|688.21|698
1747066800000|2025-05-12 16:20:00|698.05|691.47|699.29|692.71|701.27|694.69|696.74|690.16|561
1747067100000|2025-05-12 16:25:00|699.26|692.68|699.28|692.7|701.35|694.77|698.81|692.23|550
1747067400000|2025-05-12 16:30:00|699.23|692.65|699.23|692.65|702.78|696.2|698.97|692.39|702
1747067700000|2025-05-12 16:35:00|699.24|692.66|696.7|690.12|699.41|692.83|696.1|689.52|569
1747068000000|2025-05-12 16:40:00|696.69|690.11|700.52|693.94|700.52|693.94|695.6|689.02|525
1747068300000|2025-05-12 16:45:00|700.6|694.02|703.08|696.5|703.75|697.17|700.6|694.02|390
1747068600000|2025-05-12 16:50:00|703.09|696.51|703.08|696.5|703.58|697|701.56|694.98|494
1747068900000|2025-05-12 16:55:00|703.09|696.51|701.27|694.69|703.79|697.21|700.95|694.37|416
1747069200000|2025-05-12 17:00:00|701.29|694.71|702.32|695.74|702.32|695.74|699.98|693.4|551
1747069500000|2025-05-12 17:05:00|702.33|695.75|704.14|697.56|705.31|698.73|702.22|695.64|411
1747069800000|2025-05-12 17:10:00|704.1|697.52|699.57|692.99|704.1|697.52|699.56|692.98|424
1747070100000|2025-05-12 17:15:00|699.56|692.98|698.1|691.52|700.11|693.53|698|691.42|410
1747070400000|2025-05-12 17:20:00|698.09|691.51|694.05|687.47|698.09|691.51|692.43|685.85|682
1747070700000|2025-05-12 17:25:00|694.07|687.49|696.26|689.68|696.73|690.15|692.72|686.14|424
1747071000000|2025-05-12 17:30:00|696.38|689.8|696.53|689.95|697.16|690.58|694.99|688.41|603
1747071300000|2025-05-12 17:35:00|696.51|689.93|694.12|687.54|696.83|690.25|693.7|687.12|643
1747071600000|2025-05-12 17:40:00|694.13|687.55|690.82|684.24|694.31|687.73|690.35|683.77|613
1747071900000|2025-05-12 17:45:00|690.81|684.23|686.21|679.63|693.32|686.74|686.16|679.58|746
1747072200000|2025-05-12 17:50:00|686.2|679.62|689.3|682.72|689.44|682.86|685.83|679.25|668
1747072500000|2025-05-12 17:55:00|689.24|682.66|688.36|681.78|689.28|682.7|686.15|679.57|737
1747072800000|2025-05-12 18:00:00|688.35|681.77|689.93|683.35|690.87|684.29|687.61|681.03|711
1747073100000|2025-05-12 18:05:00|689.94|683.36|680.14|673.56|690.11|683.53|679.88|673.3|883
1747073400000|2025-05-12 18:10:00|680.15|673.57|681.22|674.64|683.21|676.63|678.33|671.75|992
1747073700000|2025-05-12 18:15:00|681.24|674.66|686.02|679.44|686.62|680.04|680.87|674.29|856
1747074000000|2025-05-12 18:20:00|686.03|679.45|682.52|675.94|686.61|680.03|682.52|675.94|811
1747074300000|2025-05-12 18:25:00|682.6|676.02|677.17|670.59|683.34|676.76|675.85|669.27|814
1747074600000|2025-05-12 18:30:00|677.18|670.6|675.32|668.74|679.6|673.02|674.2|667.62|992
1747074900000|2025-05-12 18:35:00|675.4|668.82|675.9|669.32|678.34|671.76|673.99|667.41|928
1747075200000|2025-05-12 18:40:00|675.89|669.31|674.87|668.29|679.37|672.79|674.04|667.46|933
1747075500000|2025-05-12 18:45:00|674.85|668.27|664.86|658.28|676.89|670.31|664.53|657.95|946
1747075800000|2025-05-12 18:50:00|664.91|658.33|673.38|666.8|674.7|668.12|664.91|658.33|1002
1747076100000|2025-05-12 18:55:00|673.45|666.87|674.65|668.07|677.8|671.22|673.4|666.82|778
1747076400000|2025-05-12 19:00:00|674.66|668.08|682.89|676.31|683.08|676.5|673.54|666.96|894
1747076700000|2025-05-12 19:05:00|682.91|676.33|683.51|676.93|685.01|678.43|681.72|675.14|817
1747077000000|2025-05-12 19:10:00|683.45|676.87|682.73|676.15|684.41|677.83|680.83|674.25|854
1747077300000|2025-05-12 19:15:00|682.67|676.09|687.52|680.94|687.74|681.16|682.43|675.85|795
1747077600000|2025-05-12 19:20:00|687.56|680.98|686.45|679.87|688.5|681.92|685.83|679.25|752
1747077900000|2025-05-12 19:25:00|686.59|680.01|683.99|677.41|686.67|680.09|681.91|675.33|662
1747078200000|2025-05-12 19:30:00|684|677.42|687.03|680.45|687.09|680.51|684|677.42|782
1747078500000|2025-05-12 19:35:00|686.99|680.41|685.98|679.4|687.63|681.05|685.5|678.92|781
1747078800000|2025-05-12 19:40:00|686.04|679.46|685.09|678.51|686.04|679.46|683.28|676.7|768
1747079100000|2025-05-12 19:45:00|685.28|678.7|688.22|681.64|688.47|681.89|685.27|678.69|694
1747079400000|2025-05-12 19:50:00|688.23|681.65|686.62|680.04|688.72|682.14|686.47|679.89|656
1747079700000|2025-05-12 19:55:00|686.6|680.02|688.1|681.52|688.68|682.1|686.09|679.51|619
1747080000000|2025-05-12 20:00:00|688.08|681.5|685.17|678.59|689.27|682.69|685.08|678.5|659
1747080300000|2025-05-12 20:05:00|685.15|678.57|683.41|676.83|686.47|679.89|683.35|676.77|443
1747080600000|2025-05-12 20:10:00|683.4|676.82|685.11|678.53|685.11|678.53|682.79|676.21|419
1747080900000|2025-05-12 20:15:00|685.24|678.66|687.27|680.69|687.47|680.89|684.51|677.93|508
1747081200000|2025-05-12 20:20:00|687.21|680.63|687.82|681.24|687.9|681.32|685.55|678.97|465
1747081500000|2025-05-12 20:25:00|687.78|681.2|689.93|683.35|690.27|683.69|687.52|680.94|372
1747081800000|2025-05-12 20:30:00|690.03|683.45|691.85|685.27|691.87|685.29|689.43|682.85|587
1747082100000|2025-05-12 20:35:00|691.83|685.25|695.4|688.82|695.4|688.82|691.4|684.82|502
1747082400000|2025-05-12 20:40:00|695.39|688.81|694.38|687.8|695.41|688.83|693.32|686.74|476
1747082700000|2025-05-12 20:45:00|694.39|687.81|692.44|685.86|694.44|687.86|691.82|685.24|653
1747083000000|2025-05-12 20:50:00|692.51|685.93|696.65|690.07|696.77|690.19|691.82|685.24|550
1747083300000|2025-05-12 20:55:00|696.68|690.1|693.72|687.14|696.82|690.24|693.72|687.14|432
1747083600000|2025-05-12 21:00:00|693.76|687.18|693.46|686.88|694.1|687.52|692.39|685.81|342
1747083900000|2025-05-12 21:05:00|693.43|686.85|691.82|685.24|693.61|687.03|690.96|684.38|399
1747084200000|2025-05-12 21:10:00|691.89|685.31|691.92|685.34|693.04|686.46|691.61|685.03|251
1747084500000|2025-05-12 21:15:00|691.94|685.36|692.24|685.66|694.02|687.44|691.11|684.53|484
1747084800000|2025-05-12 21:20:00|692.21|685.63|690.76|684.18|692.21|685.63|690.17|683.59|194
1747085100000|2025-05-12 21:25:00|690.75|684.17|688.6|682.02|690.93|684.35|688.39|681.81|228
1747085400000|2025-05-12 21:30:00|688.59|682.01|690.41|683.83|690.42|683.84|688.43|681.85|179
1747085700000|2025-05-12 21:35:00|690.4|683.82|692.01|685.43|692.01|685.43|690.39|683.81|191
1747086000000|2025-05-12 21:40:00|692.03|685.45|690.48|683.9|692.04|685.46|690.05|683.47|257
1747086300000|2025-05-12 21:45:00|690.55|683.97|691.22|684.64|691.35|684.77|690.52|683.94|136
1747086600000|2025-05-12 21:50:00|691.21|684.63|691.78|685.2|691.78|685.2|690.44|683.86|210
1747086900000|2025-05-12 21:55:00|691.77|685.19|690.12|683.54|692.92|686.34|690.06|683.48|258
1747087200000|2025-05-12 22:00:00|690.3|683.72|689.89|683.31|690.3|683.72|688.13|681.55|564
1747087500000|2025-05-12 22:05:00|689.9|683.32|690.47|683.89|691.35|684.77|689.9|683.32|360
1747087800000|2025-05-12 22:10:00|690.46|683.88|690.94|684.36|692.06|685.48|689.84|683.26|455
1747088100000|2025-05-12 22:15:00|690.9|684.32|690.31|683.73|691.77|685.19|690.3|683.72|367
1747088400000|2025-05-12 22:20:00|690.32|683.74|689.87|683.29|691.52|684.94|689.87|683.29|318
1747088700000|2025-05-12 22:25:00|689.92|683.34|689.26|682.68|690.59|684.01|689.05|682.47|215
1747089000000|2025-05-12 22:30:00|689.27|682.69|691.68|685.1|691.71|685.13|689.27|682.69|400
1747089300000|2025-05-12 22:35:00|691.74|685.16|693.44|686.86|693.97|687.39|691.73|685.15|386
1747089600000|2025-05-12 22:40:00|693.43|686.85|693.28|686.7|693.68|687.1|692.2|685.62|343
1747089900000|2025-05-12 22:45:00|693.27|686.69|693.32|686.74|694.12|687.54|692.57|685.99|412
1747090200000|2025-05-12 22:50:00|693.27|686.69|691.03|684.45|693.27|686.69|690.84|684.26|366
1747090500000|2025-05-12 22:55:00|691.01|684.43|689.94|683.36|691.01|684.43|689.94|683.36|250
1747090800000|2025-05-12 23:00:00|690.01|683.43|691.51|684.93|691.53|684.95|689.54|682.96|179
1747091100000|2025-05-12 23:05:00|691.52|684.94|691.97|685.39|692.27|685.69|690.85|684.27|421
1747091400000|2025-05-12 23:10:00|691.96|685.38|691.88|685.3|692.35|685.77|691.22|684.64|440
1747091700000|2025-05-12 23:15:00|691.89|685.31|693.52|686.94|693.85|687.27|691.77|685.19|467
1747092000000|2025-05-12 23:20:00|693.51|686.93|694.87|688.29|696.01|689.43|693.48|686.9|279
1747092300000|2025-05-12 23:25:00|694.86|688.28|694.62|688.04|695.54|688.96|694.47|687.89|395
1747092600000|2025-05-12 23:30:00|694.61|688.03|691.96|685.38|694.88|688.3|691.62|685.04|356
1747092900000|2025-05-12 23:35:00|691.97|685.39|690.95|684.37|691.97|685.39|690.62|684.04|189
1747093200000|2025-05-12 23:40:00|690.97|684.39|690.25|683.67|690.97|684.39|690.25|683.67|48
1747093500000|2025-05-12 23:45:00|690.29|683.71|691.68|685.1|691.71|685.13|690.29|683.71|175
1747093800000|2025-05-12 23:50:00|691.56|684.98|694.05|687.47|694.66|688.08|691.48|684.9|373
1747094100000|2025-05-12 23:55:00|693.89|687.31|692.31|685.73|693.89|687.31|692.03|685.45|280
1747094400000|2025-05-13 00:00:00|692.25|685.67|689.22|682.64|692.79|686.21|689.09|682.51|515
1747094700000|2025-05-13 00:05:00|689.2|682.62|688.39|681.81|691.75|685.17|688.37|681.79|637
1747095000000|2025-05-13 00:10:00|688.23|681.65|687.06|680.48|688.38|681.8|685.34|678.76|472
1747095300000|2025-05-13 00:15:00|686.83|680.25|688.87|682.29|689.13|682.55|684.19|677.61|659
1747095600000|2025-05-13 00:20:00|688.86|682.28|687.18|680.6|688.87|682.29|685.06|678.48|597
1747095900000|2025-05-13 00:25:00|687.31|680.73|685.19|678.61|687.53|680.95|683.12|676.54|647
1747096200000|2025-05-13 00:30:00|685.24|678.66|682.84|676.26|685.33|678.75|682.72|676.14|557
1747096500000|2025-05-13 00:35:00|682.83|676.25|682.67|676.09|683.89|677.31|680.18|673.6|588
1747096800000|2025-05-13 00:40:00|682.48|675.9|678.91|672.33|682.72|676.14|678.79|672.21|581
1747097100000|2025-05-13 00:45:00|678.9|672.32|681.94|675.36|682.12|675.54|678.74|672.16|600
1747097400000|2025-05-13 00:50:00|681.84|675.26|681.75|675.17|681.91|675.33|678.63|672.05|642
1747097700000|2025-05-13 00:55:00|681.7|675.12|679.06|672.48|681.72|675.14|677.85|671.27|544
1747098000000|2025-05-13 01:00:00|679.05|672.47|682.69|676.11|682.7|676.12|678.88|672.3|706
1747098300000|2025-05-13 01:05:00|682.7|676.12|678.72|672.14|683.64|677.06|678.72|672.14|543
1747098600000|2025-05-13 01:10:00|678.71|672.13|678.11|671.53|680.45|673.87|676.16|669.58|653
1747098900000|2025-05-13 01:15:00|678.14|671.56|679.26|672.68|680.4|673.82|677.69|671.11|734
1747099200000|2025-05-13 01:20:00|679.39|672.81|680.56|673.98|680.56|673.98|676.81|670.23|657
1747099500000|2025-05-13 01:25:00|680.48|673.9|676.39|669.81|680.97|674.39|676.39|669.81|539
1747099800000|2025-05-13 01:30:00|676.38|669.8|676.91|670.33|677.06|670.48|673.93|667.35|758
1747100100000|2025-05-13 01:35:00|676.87|670.29|671.84|665.26|676.88|670.3|671.16|664.58|828
1747100400000|2025-05-13 01:40:00|671.85|665.27|671.4|664.82|672.5|665.92|669.65|663.07|635
1747100700000|2025-05-13 01:45:00|671.39|664.81|673.42|666.84|673.97|667.39|669.27|662.69|705
1747101000000|2025-05-13 01:50:00|673.37|666.79|674.61|668.03|674.62|668.04|673.18|666.6|390
1747101300000|2025-05-13 01:55:00|674.62|668.04|671.9|665.32|674.74|668.16|671.82|665.24|354
1747101600000|2025-05-13 02:00:00|671.91|665.33|670.99|664.41|675.2|668.62|670.14|663.56|601
1747101900000|2025-05-13 02:05:00|670.98|664.4|672.54|665.96|674.98|668.4|668.22|661.64|773
1747102200000|2025-05-13 02:10:00|672.55|665.97|665.94|659.36|673.04|666.46|665.06|658.48|841
1747102500000|2025-05-13 02:15:00|665.9|659.32|662.5|655.92|667.51|660.93|662.04|655.46|883
1747102800000|2025-05-13 02:20:00|662.63|656.05|664.59|658.01|664.66|658.08|661.1|654.52|935
1747103100000|2025-05-13 02:25:00|664.6|658.02|669.44|662.86|669.44|662.86|664.43|657.85|625
1747103400000|2025-05-13 02:30:00|669.74|663.16|666.35|659.77|669.82|663.24|665.06|658.48|781
1747103700000|2025-05-13 02:35:00|666.34|659.76|664.36|657.78|667.47|660.89|664.31|657.73|846
1747104000000|2025-05-13 02:40:00|664.34|657.76|663.82|657.24|666.19|659.61|663.77|657.19|849
1747104300000|2025-05-13 02:45:00|663.83|657.25|664.09|657.51|666.05|659.47|661.84|655.26|817
1747104600000|2025-05-13 02:50:00|664.08|657.5|665.6|659.02|665.6|659.02|661.92|655.34|813
1747104900000|2025-05-13 02:55:00|665.46|658.88|665.66|659.08|666.76|660.18|665.46|658.88|450
1747105200000|2025-05-13 03:00:00|665.67|659.09|664.07|657.49|668.19|661.61|663.62|657.04|833
1747105500000|2025-05-13 03:05:00|664.03|657.45|666.5|659.92|666.69|660.11|663.53|656.95|772
1747105800000|2025-05-13 03:10:00|666.52|659.94|666.65|660.07|668.23|661.65|666.37|659.79|379
1747106100000|2025-05-13 03:15:00|666.66|660.08|665.46|658.88|667.52|660.94|664.86|658.28|636
1747106400000|2025-05-13 03:20:00|665.14|658.56|661.32|654.74|666|659.42|661.32|654.74|454
1747106700000|2025-05-13 03:25:00|661.33|654.75|659.17|652.59|662.46|655.88|657.34|650.76|728
1747107000000|2025-05-13 03:30:00|659.13|652.55|660.09|653.51|660.75|654.17|657.48|650.9|849
1747107300000|2025-05-13 03:35:00|660.1|653.52|658.47|651.89|660.61|654.03|658.01|651.43|636
1747107600000|2025-05-13 03:40:00|658.49|651.91|660.29|653.71|660.79|654.21|658.13|651.55|644
1747107900000|2025-05-13 03:45:00|660.24|653.66|658.81|652.23|660.79|654.21|657.91|651.33|788
1747108200000|2025-05-13 03:50:00|658.63|652.05|659.66|653.08|659.9|653.32|656.94|650.36|734
1747108500000|2025-05-13 03:55:00|659.58|653|657.72|651.14|660.51|653.93|657.72|651.14|625
1747108800000|2025-05-13 04:00:00|657.71|651.13|657.79|651.21|658.94|652.36|656.41|649.83|905
1747109100000|2025-05-13 04:05:00|657.81|651.23|659.69|653.11|659.71|653.13|656.47|649.89|708
1747109400000|2025-05-13 04:10:00|659.66|653.08|658.08|651.5|660.68|654.1|657.06|650.48|747
1747109700000|2025-05-13 04:15:00|658.12|651.54|662.59|656.01|662.67|656.09|657.4|650.82|782
1747110000000|2025-05-13 04:20:00|662.61|656.03|664.59|658.01|664.67|658.09|662.37|655.79|532
1747110300000|2025-05-13 04:25:00|664.52|657.94|664.87|658.29|665.91|659.33|663.64|657.06|296
1747110600000|2025-05-13 04:30:00|664.82|658.24|667.24|660.66|667.24|660.66|664.82|658.24|339
1747110900000|2025-05-13 04:35:00|667.19|660.61|669.4|662.82|669.4|662.82|665.74|659.16|351
1747111200000|2025-05-13 04:40:00|669.39|662.81|669.24|662.66|670.08|663.5|667.73|661.15|474
1747111500000|2025-05-13 04:45:00|669.3|662.72|668.78|662.2|670.42|663.84|668.75|662.17|508
1747111800000|2025-05-13 04:50:00|668.73|662.15|670.43|663.85|670.88|664.3|668.54|661.96|379
1747112100000|2025-05-13 04:55:00|670.44|663.86|670.92|664.34|671.51|664.93|670.05|663.47|265
1747112400000|2025-05-13 05:00:00|670.85|664.27|670.37|663.79|670.88|664.3|669.56|662.98|348
1747112700000|2025-05-13 05:05:00|670.34|663.76|671.02|664.44|671.92|665.34|670|663.42|510
1747113000000|2025-05-13 05:10:00|671|664.42|672.16|665.58|672.84|666.26|671|664.42|247
1747113300000|2025-05-13 05:15:00|672.17|665.59|670.83|664.25|672.33|665.75|670.71|664.13|355
1747113600000|2025-05-13 05:20:00|670.82|664.24|670.34|663.76|671.15|664.57|669.59|663.01|388
1747113900000|2025-05-13 05:25:00|670.35|663.77|670.11|663.53|670.67|664.09|668.96|662.38|319
1747114200000|2025-05-13 05:30:00|670.15|663.57|665.74|659.16|670.35|663.77|665.74|659.16|326
1747114500000|2025-05-13 05:35:00|665.72|659.14|666.43|659.85|667.15|660.57|665.66|659.08|434
1747114800000|2025-05-13 05:40:00|666.44|659.86|666.48|659.9|667.17|660.59|665.88|659.3|336
1747115100000|2025-05-13 05:45:00|666.49|659.91|667.89|661.31|668.72|662.14|666.2|659.62|477
1747115400000|2025-05-13 05:50:00|667.9|661.32|669.2|662.62|669.32|662.74|667.43|660.85|305
1747115700000|2025-05-13 05:55:00|669.14|662.56|670.05|663.47|670.05|663.47|669.02|662.44|200
1747116000000|2025-05-13 06:00:00|670.19|663.61|671.67|665.09|671.98|665.4|670.17|663.59|395
1747116300000|2025-05-13 06:05:00|671.66|665.08|671.34|664.76|672.27|665.69|671.16|664.58|465
1747116600000|2025-05-13 06:10:00|671.13|664.55|673.96|667.38|674.02|667.44|670.99|664.41|399
1747116900000|2025-05-13 06:15:00|673.86|667.28|672.3|665.72|674.02|667.44|671.61|665.03|522
1747117200000|2025-05-13 06:20:00|672.27|665.69|671.19|664.61|672.27|665.69|670.58|664|566
1747117500000|2025-05-13 06:25:00|670.99|664.41|670.06|663.48|671.23|664.65|669.63|663.05|290
1747117800000|2025-05-13 06:30:00|670.07|663.49|670.21|663.63|671.11|664.53|669.78|663.2|299
1747118100000|2025-05-13 06:35:00|670.22|663.64|670.23|663.65|671.2|664.62|670.21|663.63|260
1747118400000|2025-05-13 06:40:00|670.22|663.64|670.67|664.09|671.52|664.94|670.22|663.64|291
1747118700000|2025-05-13 06:45:00|670.55|663.97|669.07|662.49|671.27|664.69|668.73|662.15|297
1747119000000|2025-05-13 06:50:00|669.14|662.56|668.07|661.49|669.16|662.58|667.93|661.35|115
1747119300000|2025-05-13 06:55:00|668.06|661.48|667.62|661.04|668.59|662.01|667.51|660.93|286
1747119600000|2025-05-13 07:00:00|667.63|661.05|668.69|662.11|668.8|662.22|666.36|659.78|333
1747119900000|2025-05-13 07:05:00|668.71|662.13|669.7|663.12|670.45|663.87|668.41|661.83|365
1747120200000|2025-05-13 07:10:00|669.69|663.11|670.72|664.14|670.82|664.24|669.52|662.94|178
1747120500000|2025-05-13 07:15:00|670.73|664.15|672.38|665.8|674.46|667.88|670.73|664.15|410
1747120800000|2025-05-13 07:20:00|672.3|665.72|670.17|663.59|673.11|666.53|670.16|663.58|342
1747121100000|2025-05-13 07:25:00|670.19|663.61|671.32|664.74|671.66|665.08|670.16|663.58|500
1747121400000|2025-05-13 07:30:00|671.31|664.73|671.44|664.86|671.99|665.41|670.38|663.8|615
1747121700000|2025-05-13 07:35:00|671.28|664.7|669.22|662.64|671.28|664.7|668.87|662.29|418
1747122000000|2025-05-13 07:40:00|669.21|662.63|668|661.42|669.21|662.63|667.79|661.21|377
1747122300000|2025-05-13 07:45:00|668.08|661.5|668.71|662.13|669.36|662.78|668.03|661.45|205
1747122600000|2025-05-13 07:50:00|668.7|662.12|669.09|662.51|670.22|663.64|668.7|662.12|332
1747122900000|2025-05-13 07:55:00|669.1|662.52|667.65|661.07|669.81|663.23|667.54|660.96|247
1747123200000|2025-05-13 08:00:00|667.64|661.06|671.18|664.6|671.18|664.6|667.64|661.06|395
1747123500000|2025-05-13 08:05:00|670.88|664.3|669.33|662.75|671.43|664.85|668.59|662.01|497
1747123800000|2025-05-13 08:10:00|669.25|662.67|669.88|663.3|670.47|663.89|669.05|662.47|306
1747124100000|2025-05-13 08:15:00|669.89|663.31|669.12|662.54|671.01|664.43|669.09|662.51|330
1747124400000|2025-05-13 08:20:00|669.14|662.56|667.21|660.63|669.25|662.67|666.02|659.44|404
1747124700000|2025-05-13 08:25:00|667.24|660.66|665.6|659.02|667.24|660.66|665.53|658.95|243
1747125000000|2025-05-13 08:30:00|665.55|658.97|666.39|659.81|666.57|659.99|665.3|658.72|295
1747125300000|2025-05-13 08:35:00|666.58|660|668.97|662.39|669.41|662.83|666.58|660|246
1747125600000|2025-05-13 08:40:00|668.96|662.38|667.74|661.16|669.3|662.72|667.27|660.69|327
1747125900000|2025-05-13 08:45:00|667.71|661.13|668.47|661.89|669.68|663.1|667.48|660.9|352
1747126200000|2025-05-13 08:50:00|668.44|661.86|668.33|661.75|669.04|662.46|667.89|661.31|363
1747126500000|2025-05-13 08:55:00|668.34|661.76|666.94|660.36|668.94|662.36|666.92|660.34|369
1747126800000|2025-05-13 09:00:00|666.92|660.34|668.93|662.35|670.57|663.99|666.81|660.23|626
1747127100000|2025-05-13 09:05:00|668.96|662.38|671.68|665.1|671.97|665.39|668.89|662.31|426
1747127400000|2025-05-13 09:10:00|671.73|665.15|671.83|665.25|671.96|665.38|670.75|664.17|361
1747127700000|2025-05-13 09:15:00|671.85|665.27|677.16|670.58|677.16|670.58|671.63|665.05|569
1747128000000|2025-05-13 09:20:00|677.15|670.57|677.27|670.69|679.25|672.67|676.71|670.13|432
1747128300000|2025-05-13 09:25:00|677.37|670.79|678.16|671.58|679.11|672.53|677.17|670.59|413
1747128600000|2025-05-13 09:30:00|678.17|671.59|678.68|672.1|679.75|673.17|677.02|670.44|620
1747128900000|2025-05-13 09:35:00|678.67|672.09|678.77|672.19|681.37|674.79|678.54|671.96|570
1747129200000|2025-05-13 09:40:00|678.76|672.18|677.67|671.09|680.51|673.93|677.25|670.67|571
1747129500000|2025-05-13 09:45:00|677.66|671.08|680.11|673.53|680.47|673.89|677.39|670.81|587
1747129800000|2025-05-13 09:50:00|679.9|673.32|679.77|673.19|680.74|674.16|679.24|672.66|521
1747130100000|2025-05-13 09:55:00|679.79|673.21|678.84|672.26|680.19|673.61|678.16|671.58|362
1747130400000|2025-05-13 10:00:00|678.83|672.25|677|670.42|679.32|672.74|676.44|669.86|449
1747130700000|2025-05-13 10:05:00|677.01|670.43|675.92|669.34|678.2|671.62|675.82|669.24|507
1747131000000|2025-05-13 10:10:00|675.9|669.32|675.17|668.59|676.47|669.89|674.57|667.99|386
1747131300000|2025-05-13 10:15:00|675.18|668.6|673.36|666.78|675.33|668.75|672.38|665.8|439
1747131600000|2025-05-13 10:20:00|673.15|666.57|674.09|667.51|674.62|668.04|673.14|666.56|404
1747131900000|2025-05-13 10:25:00|674.1|667.52|674.05|667.47|674.67|668.09|673.46|666.88|346
1747132200000|2025-05-13 10:30:00|674.07|667.49|671.83|665.25|674.2|667.62|671.82|665.24|559
1747132500000|2025-05-13 10:35:00|671.84|665.26|671.38|664.8|672.88|666.3|671.36|664.78|483
1747132800000|2025-05-13 10:40:00|671.39|664.81|672.7|666.12|673.75|667.17|671.39|664.81|379
1747133100000|2025-05-13 10:45:00|672.69|666.11|672.14|665.56|673.23|666.65|671.46|664.88|568
1747133400000|2025-05-13 10:50:00|672.24|665.66|674.36|667.78|674.61|668.03|672.24|665.66|296
1747133700000|2025-05-13 10:55:00|674.34|667.76|673.31|666.73|674.65|668.07|673.23|666.65|175
1747134000000|2025-05-13 11:00:00|673.29|666.71|673.56|666.98|674|667.42|672.64|666.06|383
1747134300000|2025-05-13 11:05:00|673.55|666.97|673.16|666.58|673.68|667.1|671.86|665.28|359
1747134600000|2025-05-13 11:10:00|673.15|666.57|672.42|665.84|673.99|667.41|671.61|665.03|428
1747134900000|2025-05-13 11:15:00|672.4|665.82|674.57|667.99|674.72|668.14|672.11|665.53|326
1747135200000|2025-05-13 11:20:00|674.58|668|678.06|671.48|678.06|671.48|674.56|667.98|424
1747135500000|2025-05-13 11:25:00|677.83|671.25|676.66|670.08|680.02|673.44|676.25|669.67|521
1747135800000|2025-05-13 11:30:00|676.5|669.92|680.19|673.61|681.78|675.2|676.07|669.49|523
1747136100000|2025-05-13 11:35:00|680.2|673.62|681.86|675.28|682.77|676.19|679.89|673.31|410
1747136400000|2025-05-13 11:40:00|681.85|675.27|682.95|676.37|684.79|678.21|681.45|674.87|511
1747136700000|2025-05-13 11:45:00|682.94|676.36|681.79|675.21|683.02|676.44|681.15|674.57|447
1747137000000|2025-05-13 11:50:00|681.96|675.38|680.28|673.7|681.97|675.39|678.83|672.25|515
1747137300000|2025-05-13 11:55:00|680.06|673.48|679.88|673.3|680.85|674.27|679.37|672.79|362
1747137600000|2025-05-13 12:00:00|679.68|673.1|679.38|672.8|680.23|673.65|678.83|672.25|622
1747137900000|2025-05-13 12:05:00|679.37|672.79|677.16|670.58|679.37|672.79|677.08|670.5|425
1747138200000|2025-05-13 12:10:00|676.78|670.2|675.78|669.2|677.71|671.13|673.89|667.31|491
1747138500000|2025-05-13 12:15:00|675.79|669.21|677.27|670.69|677.96|671.38|675.79|669.21|442
1747138800000|2025-05-13 12:20:00|677.28|670.7|675.33|668.75|677.61|671.03|675.05|668.47|448
1747139100000|2025-05-13 12:25:00|675.34|668.76|679.01|672.43|679.01|672.43|675.21|668.63|438
1747139400000|2025-05-13 12:30:00|679.02|672.44|685.36|678.78|687.44|680.86|679.01|672.43|963
1747139700000|2025-05-13 12:35:00|685.38|678.8|687.46|680.88|687.66|681.08|685.38|678.8|763
1747140000000|2025-05-13 12:40:00|687.51|680.93|688.68|682.1|692.54|685.96|687.51|680.93|772
1747140300000|2025-05-13 12:45:00|688.65|682.07|688.68|682.1|689.04|682.46|685.7|679.12|680
1747140600000|2025-05-13 12:50:00|688.81|682.23|687.92|681.34|689.72|683.14|687.05|680.47|666
1747140900000|2025-05-13 12:55:00|687.93|681.35|685.36|678.78|687.96|681.38|685.23|678.65|542
1747141200000|2025-05-13 13:00:00|685.37|678.79|682.91|676.33|687.56|680.98|682.91|676.33|688
1747141500000|2025-05-13 13:05:00|682.9|676.32|682.07|675.49|684.76|678.18|681.57|674.99|446
1747141800000|2025-05-13 13:10:00|682.08|675.5|682.78|676.2|683.46|676.88|681.92|675.34|459
1747142100000|2025-05-13 13:15:00|682.74|676.16|686.26|679.68|687.33|680.75|682.53|675.95|627
1747142400000|2025-05-13 13:20:00|686.14|679.56|685.88|679.3|688.97|682.39|685.8|679.22|637
1747142700000|2025-05-13 13:25:00|685.89|679.31|687.13|680.55|688.19|681.61|685.52|678.94|679
1747143000000|2025-05-13 13:30:00|687.15|680.57|686.4|679.82|689.09|682.51|685.89|679.31|890
1747143300000|2025-05-13 13:35:00|686.44|679.86|686.88|680.3|690.14|683.56|686.07|679.49|778
1747143600000|2025-05-13 13:40:00|686.9|680.32|685.3|678.72|689.16|682.58|685|678.42|606
1747143900000|2025-05-13 13:45:00|685.29|678.71|682.29|675.71|685.33|678.75|681.97|675.39|601
1747144200000|2025-05-13 13:50:00|682.3|675.72|685.94|679.36|686.06|679.48|682.3|675.72|609
1747144500000|2025-05-13 13:55:00|685.93|679.35|684.68|678.1|686.49|679.91|684.58|678|506
1747144800000|2025-05-13 14:00:00|684.69|678.11|681.6|675.02|685.55|678.97|681.57|674.99|828
1747145100000|2025-05-13 14:05:00|681.5|674.92|682.29|675.71|687.44|680.86|680.19|673.61|737
1747145400000|2025-05-13 14:10:00|682.28|675.7|680.19|673.61|682.28|675.7|678.94|672.36|746
1747145700000|2025-05-13 14:15:00|680.18|673.6|680.79|674.21|680.79|674.21|676.75|670.17|683
1747146000000|2025-05-13 14:20:00|681.02|674.44|682.56|675.98|682.61|676.03|680.2|673.62|598
1747146300000|2025-05-13 14:25:00|682.63|676.05|685.7|679.12|686.26|679.68|681.95|675.37|680
1747146600000|2025-05-13 14:30:00|685.71|679.13|680.94|674.36|685.8|679.22|680.94|674.36|632
1747146900000|2025-05-13 14:35:00|680.93|674.35|681.29|674.71|681.69|675.11|679.41|672.83|545
1747147200000|2025-05-13 14:40:00|681.31|674.73|680.27|673.69|682.17|675.59|679.38|672.8|734
1747147500000|2025-05-13 14:45:00|680.29|673.71|675.7|669.12|682.24|675.66|674.13|667.55|805
1747147800000|2025-05-13 14:50:00|675.73|669.15|677.7|671.12|678.45|671.87|675.73|669.15|652
1747148100000|2025-05-13 14:55:00|677.6|671.02|678.13|671.55|678.45|671.87|676.82|670.24|583
1747148400000|2025-05-13 15:00:00|678.1|671.52|678.69|672.11|679.15|672.57|676.72|670.14|622
1747148700000|2025-05-13 15:05:00|678.66|672.08|680.43|673.85|681.04|674.46|677.52|670.94|707
1747149000000|2025-05-13 15:10:00|680.41|673.83|682.54|675.96|685.16|678.58|680.41|673.83|655
1747149300000|2025-05-13 15:15:00|682.56|675.98|683.49|676.91|685.6|679.02|682.56|675.98|700
1747149600000|2025-05-13 15:20:00|683.5|676.92|683.49|676.91|683.62|677.04|681.92|675.34|540
1747149900000|2025-05-13 15:25:00|683.51|676.93|687.18|680.6|687.37|680.79|683.5|676.92|454
1747150200000|2025-05-13 15:30:00|687.17|680.59|684.44|677.86|687.84|681.26|684.44|677.86|579
1747150500000|2025-05-13 15:35:00|684.42|677.84|687.9|681.32|688.48|681.9|683.51|676.93|470
1747150800000|2025-05-13 15:40:00|687.91|681.33|687.99|681.41|689.78|683.2|687.18|680.6|783
1747151100000|2025-05-13 15:45:00|688|681.42|688.94|682.36|688.96|682.38|687.07|680.49|782
1747151400000|2025-05-13 15:50:00|688.95|682.37|687.36|680.78|688.98|682.4|686.25|679.67|758
1747151700000|2025-05-13 15:55:00|687.4|680.82|688.96|682.38|689.14|682.56|686.3|679.72|508
1747152000000|2025-05-13 16:00:00|688.94|682.36|688.8|682.22|689.52|682.94|687.33|680.75|705
1747152300000|2025-05-13 16:05:00|688.77|682.19|692.58|686|692.94|686.36|688.46|681.88|632
1747152600000|2025-05-13 16:10:00|692.57|685.99|698.74|692.16|698.96|692.38|692.46|685.88|644
1747152900000|2025-05-13 16:15:00|698.75|692.17|698.26|691.68|699.48|692.9|696|689.42|883
1747153200000|2025-05-13 16:20:00|698.27|691.69|697.34|690.76|698.89|692.31|695.14|688.56|767
1747153500000|2025-05-13 16:25:00|697.35|690.77|697.65|691.07|699.56|692.98|697.04|690.46|753
1747153800000|2025-05-13 16:30:00|697.67|691.09|698.28|691.7|700.43|693.85|696.47|689.89|880
1747154100000|2025-05-13 16:35:00|698.3|691.72|700.86|694.28|701.72|695.14|697.92|691.34|887
1747154400000|2025-05-13 16:40:00|700.85|694.27|698.97|692.39|701.13|694.55|698.87|692.29|731
1747154700000|2025-05-13 16:45:00|698.98|692.4|698.41|691.83|699.21|692.63|695.69|689.11|598
1747155000000|2025-05-13 16:50:00|698.4|691.82|696.83|690.25|698.4|691.82|694.78|688.2|591
1747155300000|2025-05-13 16:55:00|696.81|690.23|697.49|690.91|697.61|691.03|695.58|689|419
1747155600000|2025-05-13 17:00:00|697.52|690.94|698.82|692.24|699|692.42|696.65|690.07|652
1747155900000|2025-05-13 17:05:00|698.81|692.23|701.29|694.71|702.49|695.91|698.55|691.97|622
1747156200000|2025-05-13 17:10:00|701.3|694.72|700.4|693.82|701.91|695.33|699.37|692.79|714
1747156500000|2025-05-13 17:15:00|700.39|693.81|703.6|697.02|703.73|697.15|700.17|693.59|587
1747156800000|2025-05-13 17:20:00|703.53|696.95|705.92|699.34|705.92|699.34|702.16|695.58|571
1747157100000|2025-05-13 17:25:00|706.02|699.44|703.77|697.19|706.75|700.17|703.19|696.61|688
1747157400000|2025-05-13 17:30:00|703.78|697.2|702.83|696.25|703.82|697.24|701.93|695.35|541
1747157700000|2025-05-13 17:35:00|702.86|696.28|702.17|695.59|703.35|696.77|699.9|693.32|616
1747158000000|2025-05-13 17:40:00|702.18|695.6|704.67|698.09|706.88|700.3|702.18|695.6|550
1747158300000|2025-05-13 17:45:00|704.71|698.13|705.68|699.1|707.01|700.43|704.3|697.72|566
1747158600000|2025-05-13 17:50:00|705.66|699.08|704.3|697.72|706.04|699.46|704.09|697.51|551
1747158900000|2025-05-13 17:55:00|704.29|697.71|704.55|697.97|705.02|698.44|702.87|696.29|485
1747159200000|2025-05-13 18:00:00|704.56|697.98|704.79|698.21|705.46|698.88|703.38|696.8|656
1747159500000|2025-05-13 18:05:00|704.78|698.2|704.77|698.19|706.92|700.34|704.12|697.54|540
1747159800000|2025-05-13 18:10:00|704.82|698.24|708.47|701.89|708.54|701.96|704.82|698.24|532
1747160100000|2025-05-13 18:15:00|708.42|701.84|708.69|702.11|709.79|703.21|707.44|700.86|543
1747160400000|2025-05-13 18:20:00|708.68|702.1|709.55|702.97|711.13|704.55|708.4|701.82|534
1747160700000|2025-05-13 18:25:00|709.56|702.98|711.77|705.19|713.24|706.66|709.56|702.98|477
1747161000000|2025-05-13 18:30:00|711.75|705.17|712.39|705.81|715|708.42|710.93|704.35|783
1747161300000|2025-05-13 18:35:00|712.38|705.8|710.02|703.44|713.05|706.47|709.94|703.36|437
1747161600000|2025-05-13 18:40:00|709.95|703.37|708.65|702.07|710.64|704.06|708.49|701.91|305
1747161900000|2025-05-13 18:45:00|708.7|702.12|711.88|705.3|711.93|705.35|707.56|700.98|483
1747162200000|2025-05-13 18:50:00|711.75|705.17|715.51|708.93|715.51|708.93|711.04|704.46|473
1747162500000|2025-05-13 18:55:00|715.57|708.99|718.48|711.9|718.52|711.94|714.79|708.21|506
1747162800000|2025-05-13 19:00:00|718.47|711.89|714.15|707.57|719.16|712.58|713.69|707.11|684
1747163100000|2025-05-13 19:05:00|713.87|707.29|712.89|706.31|714.15|707.57|712.85|706.27|559
1747163400000|2025-05-13 19:10:00|712.88|706.3|717.3|710.72|718.03|711.45|712.88|706.3|638
1747163700000|2025-05-13 19:15:00|717.28|710.7|722.23|715.65|722.32|715.74|716.89|710.31|674
1747164000000|2025-05-13 19:20:00|722.25|715.67|724.72|718.14|724.72|718.14|720.44|713.86|744
1747164300000|2025-05-13 19:25:00|724.73|718.15|726.52|719.94|727.52|720.94|724.35|717.77|813
1747164600000|2025-05-13 19:30:00|726.51|719.93|726.75|720.17|728.57|721.99|724.75|718.17|783
1747164900000|2025-05-13 19:35:00|726.74|720.16|726.94|720.36|728.35|721.77|725.47|718.89|815
1747165200000|2025-05-13 19:40:00|726.95|720.37|735.11|728.53|735.49|728.91|726.08|719.5|688
1747165500000|2025-05-13 19:45:00|735.12|728.54|735.34|728.76|739.52|732.94|734.06|727.48|915
1747165800000|2025-05-13 19:50:00|735.36|728.78|723.15|716.57|735.6|729.02|722.12|715.54|954
1747166100000|2025-05-13 19:55:00|723.29|716.71|723.61|717.03|725.7|719.12|719.64|713.06|1025
1747166400000|2025-05-13 20:00:00|723.29|716.71|720.77|714.19|723.93|717.35|719.59|713.01|1009
1747166700000|2025-05-13 20:05:00|720.79|714.21|716.83|710.25|721.03|714.45|714.82|708.24|801
1747167000000|2025-05-13 20:10:00|716.89|710.31|717.6|711.02|720.26|713.68|716.89|710.31|698
1747167300000|2025-05-13 20:15:00|717.54|710.96|719.07|712.49|719.07|712.49|716.42|709.84|743
1747167600000|2025-05-13 20:20:00|719.06|712.48|721.09|714.51|721.21|714.63|717.27|710.69|668
1747167900000|2025-05-13 20:25:00|721.1|714.52|720.47|713.89|721.91|715.33|719.31|712.73|519
1747168200000|2025-05-13 20:30:00|720.46|713.88|722.01|715.43|722.1|715.52|719.98|713.4|616
1747168500000|2025-05-13 20:35:00|722.03|715.45|721.16|714.58|723.1|716.52|719.62|713.04|502
1747168800000|2025-05-13 20:40:00|721.17|714.59|720.98|714.4|721.97|715.39|720.78|714.2|479
1747169100000|2025-05-13 20:45:00|720.87|714.29|722.29|715.71|723.4|716.82|720.78|714.2|611
1747169400000|2025-05-13 20:50:00|722.3|715.72|722.38|715.8|723.44|716.86|720.42|713.84|693
1747169700000|2025-05-13 20:55:00|722.42|715.84|720.76|714.18|722.63|716.05|720.42|713.84|673
1747170000000|2025-05-13 21:00:00|720.71|714.13|717.46|710.88|721.04|714.46|716.43|709.85|641
1747170300000|2025-05-13 21:05:00|717.48|710.9|718.78|712.2|720.04|713.46|717.34|710.76|644
1747170600000|2025-05-13 21:10:00|718.79|712.21|716.63|710.05|719.7|713.12|716.4|709.82|586
1747170900000|2025-05-13 21:15:00|716.62|710.04|717.01|710.43|718.57|711.99|715.18|708.6|569
1747171200000|2025-05-13 21:20:00|717.02|710.44|716.67|710.09|717.68|711.1|715.19|708.61|385
1747171500000|2025-05-13 21:25:00|716.69|710.11|717.37|710.79|718.81|712.23|716.18|709.6|363
1747171800000|2025-05-13 21:30:00|717.4|710.82|718.65|712.07|718.71|712.13|716.96|710.38|334
1747172100000|2025-05-13 21:35:00|718.64|712.06|716.09|709.51|718.64|712.06|715.83|709.25|315
1747172400000|2025-05-13 21:40:00|716.03|709.45|714.18|707.6|716.09|709.51|713.8|707.22|254
1747172700000|2025-05-13 21:45:00|714.19|707.61|714.83|708.25|715.33|708.75|714.19|707.61|151
1747173000000|2025-05-13 21:50:00|714.87|708.29|718.23|711.65|718.74|712.16|714.85|708.27|219
1747173300000|2025-05-13 21:55:00|718.25|711.67|717.74|711.16|718.51|711.93|716.93|710.35|244
1747173600000|2025-05-13 22:00:00|717.75|711.17|714.79|708.21|718.59|712.01|714.69|708.11|476
1747173900000|2025-05-13 22:05:00|714.76|708.18|713.78|707.2|715.14|708.56|712.24|705.66|733
1747174200000|2025-05-13 22:10:00|713.79|707.21|714.34|707.76|716.8|710.22|713.52|706.94|616
1747174500000|2025-05-13 22:15:00|714.32|707.74|716.4|709.82|716.49|709.91|714.15|707.57|618
1747174800000|2025-05-13 22:20:00|716.41|709.83|716.79|710.21|718.67|712.09|716.11|709.53|718
1747175100000|2025-05-13 22:25:00|716.8|710.22|717.29|710.71|717.71|711.13|715.21|708.63|601
1747175400000|2025-05-13 22:30:00|717.31|710.73|719.16|712.58|719.34|712.76|717.01|710.43|507
1747175700000|2025-05-13 22:35:00|719.13|712.55|719.8|713.22|720.43|713.85|718.6|712.02|383
1747176000000|2025-05-13 22:40:00|719.79|713.21|717.83|711.25|719.79|713.21|717.25|710.67|277
1747176300000|2025-05-13 22:45:00|717.77|711.19|716.96|710.38|718.76|712.18|716.84|710.26|281
1747176600000|2025-05-13 22:50:00|716.97|710.39|716.68|710.1|717.49|710.91|716.25|709.67|398
1747176900000|2025-05-13 22:55:00|716.66|710.08|716.38|709.8|717|710.42|715.01|708.43|329
1747177200000|2025-05-13 23:00:00|716.35|709.77|714.14|707.56|717.02|710.44|714.08|707.5|380
1747177500000|2025-05-13 23:05:00|714.17|707.59|711.23|704.65|714.19|707.61|707.56|700.98|638
1747177800000|2025-05-13 23:10:00|711.24|704.66|711.99|705.41|712.31|705.73|710.33|703.75|455
1747178100000|2025-05-13 23:15:00|712.01|705.43|713.51|706.93|713.55|706.97|711.84|705.26|604
1747178400000|2025-05-13 23:20:00|713.5|706.92|710.14|703.56|713.5|706.92|710.08|703.5|640
1747178700000|2025-05-13 23:25:00|710.2|703.62|710.08|703.5|710.4|703.82|709|702.42|485
1747179000000|2025-05-13 23:30:00|710.05|703.47|712.11|705.53|712.42|705.84|709.09|702.51|749
1747179300000|2025-05-13 23:35:00|712.13|705.55|709.88|703.3|712.28|705.7|709.51|702.93|686
1747179600000|2025-05-13 23:40:00|709.78|703.2|712.44|705.86|712.44|705.86|709.66|703.08|453
1747179900000|2025-05-13 23:45:00|712.45|705.87|712.34|705.76|713.92|707.34|712.06|705.48|555
1747180200000|2025-05-13 23:50:00|712.33|705.75|713.41|706.83|714.08|707.5|711.53|704.95|598
1747180500000|2025-05-13 23:55:00|713.4|706.82|712.67|706.09|714.72|708.14|712.26|705.68|564
1747180800000|2025-05-14 00:00:00|712.64|706.06|712.43|705.85|715.65|709.07|712.05|705.47|633
1747181100000|2025-05-14 00:05:00|712.41|705.83|711.19|704.61|713.19|706.61|711.14|704.56|505
1747181400000|2025-05-14 00:10:00|711.16|704.58|711.75|705.17|712.92|706.34|710.66|704.08|463
1747181700000|2025-05-14 00:15:00|711.8|705.22|711.62|705.04|712.66|706.08|710.87|704.29|448
1747182000000|2025-05-14 00:20:00|711.6|705.02|710.74|704.16|714.57|707.99|710.74|704.16|428
1747182300000|2025-05-14 00:25:00|710.73|704.15|708.84|702.26|710.95|704.37|706.9|700.32|417
1747182600000|2025-05-14 00:30:00|708.79|702.21|711.77|705.19|712.02|705.44|707.28|700.7|493
1747182900000|2025-05-14 00:35:00|711.79|705.21|712.46|705.88|712.55|705.97|711.04|704.46|264
1747183200000|2025-05-14 00:40:00|712.45|705.87|708.31|701.73|712.45|705.87|707.78|701.2|413
1747183500000|2025-05-14 00:45:00|708.33|701.75|710.08|703.5|710.31|703.73|707.42|700.84|401
1747183800000|2025-05-14 00:50:00|710.11|703.53|709.3|702.72|712.72|706.14|709.2|702.62|455
1747184100000|2025-05-14 00:55:00|709.28|702.7|711.55|704.97|712.52|705.94|708.96|702.38|451
1747184400000|2025-05-14 01:00:00|711.58|705|711.74|705.16|714.63|708.05|709.99|703.41|588
1747184700000|2025-05-14 01:05:00|711.8|705.22|711.89|705.31|712.94|706.36|708.88|702.3|624
1747185000000|2025-05-14 01:10:00|711.93|705.35|715.38|708.8|715.38|708.8|710.91|704.33|615
1747185300000|2025-05-14 01:15:00|715.19|708.61|714.2|707.62|718.45|711.87|714.14|707.56|606
1747185600000|2025-05-14 01:20:00|714.18|707.6|713.27|706.69|716.12|709.54|712.71|706.13|509
1747185900000|2025-05-14 01:25:00|713.26|706.68|714.15|707.57|714.31|707.73|712.92|706.34|554
1747186200000|2025-05-14 01:30:00|714.19|707.61|714.02|707.44|715.51|708.93|713.52|706.94|573
1747186500000|2025-05-14 01:35:00|714.03|707.45|713.45|706.87|715.01|708.43|712.98|706.4|632
1747186800000|2025-05-14 01:40:00|713.46|706.88|715.46|708.88|715.98|709.4|712.9|706.32|627
1747187100000|2025-05-14 01:45:00|715.45|708.87|707.89|701.31|715.69|709.11|707.78|701.2|417
1747187400000|2025-05-14 01:50:00|707.96|701.38|703.77|697.19|707.96|701.38|702.25|695.67|535
1747187700000|2025-05-14 01:55:00|703.86|697.28|704.43|697.85|705.54|698.96|703.73|697.15|596
1747188000000|2025-05-14 02:00:00|704.45|697.87|700.14|693.56|704.65|698.07|698.68|692.1|647
1747188300000|2025-05-14 02:05:00|700.13|693.55|694.15|687.57|701.01|694.43|694.12|687.54|546
1747188600000|2025-05-14 02:10:00|694.17|687.59|698.78|692.2|698.78|692.2|692.88|686.3|738
1747188900000|2025-05-14 02:15:00|698.77|692.19|701.99|695.41|702.05|695.47|697.81|691.23|504
1747189200000|2025-05-14 02:20:00|701.98|695.4|698.42|691.84|702.25|695.67|698.36|691.78|429
1747189500000|2025-05-14 02:25:00|698.38|691.8|694.26|687.68|698.62|692.04|694.15|687.57|383
1747189800000|2025-05-14 02:30:00|694.38|687.8|696.7|690.12|696.92|690.34|693.63|687.05|683
1747190100000|2025-05-14 02:35:00|696.74|690.16|696.91|690.33|697.32|690.74|695.87|689.29|508
1747190400000|2025-05-14 02:40:00|696.92|690.34|697.83|691.25|697.85|691.27|696.58|690|382
1747190700000|2025-05-14 02:45:00|697.82|691.24|694.79|688.21|697.82|691.24|694.68|688.1|549
1747191000000|2025-05-14 02:50:00|694.8|688.22|694.55|687.97|695.52|688.94|693.49|686.91|439
1747191300000|2025-05-14 02:55:00|694.54|687.96|694.37|687.79|695.69|689.11|694.09|687.51|370
1747191600000|2025-05-14 03:00:00|694.29|687.71|693.58|687|695.04|688.46|691.79|685.21|442
1747191900000|2025-05-14 03:05:00|693.56|686.98|692.39|685.81|693.8|687.22|690.43|683.85|629
1747192200000|2025-05-14 03:10:00|692.4|685.82|694.36|687.78|694.74|688.16|692.01|685.43|483
1747192500000|2025-05-14 03:15:00|694.37|687.79|693.03|686.45|695.75|689.17|692.33|685.75|639
1747192800000|2025-05-14 03:20:00|692.81|686.23|693.03|686.45|693.05|686.47|691.67|685.09|526
1747193100000|2025-05-14 03:25:00|693.05|686.47|692.29|685.71|693.52|686.94|690.85|684.27|544
1747193400000|2025-05-14 03:30:00|692.28|685.7|691.58|685|693.02|686.44|690.7|684.12|751
1747193700000|2025-05-14 03:35:00|691.78|685.2|692.07|685.49|693.05|686.47|691.49|684.91|627
1747194000000|2025-05-14 03:40:00|692.09|685.51|693.13|686.55|693.7|687.12|691.79|685.21|547
1747194300000|2025-05-14 03:45:00|693.09|686.51|692.14|685.56|693.17|686.59|691.73|685.15|416
1747194600000|2025-05-14 03:50:00|692.12|685.54|692.86|686.28|693.3|686.72|691.44|684.86|327
1747194900000|2025-05-14 03:55:00|692.78|686.2|693.39|686.81|693.47|686.89|691.59|685.01|357
1747195200000|2025-05-14 04:00:00|693.38|686.8|691.48|684.9|693.43|686.85|691.44|684.86|460
1747195500000|2025-05-14 04:05:00|691.49|684.91|689.71|683.13|692.33|685.75|689.71|683.13|532
1747195800000|2025-05-14 04:10:00|689.5|682.92|689.78|683.2|690.36|683.78|688.71|682.13|395
1747196100000|2025-05-14 04:15:00|689.79|683.21|690.3|683.72|690.36|683.78|688.82|682.24|573
1747196400000|2025-05-14 04:20:00|690.29|683.71|691.45|684.87|691.58|685|689.07|682.49|382
1747196700000|2025-05-14 04:25:00|691.37|684.79|691.56|684.98|692.91|686.33|691.37|684.79|286
1747197000000|2025-05-14 04:30:00|691.54|684.96|691.07|684.49|691.89|685.31|690.76|684.18|325
1747197300000|2025-05-14 04:35:00|691.06|684.48|693.42|686.84|693.52|686.94|691.03|684.45|395
1747197600000|2025-05-14 04:40:00|693.43|686.85|695.33|688.75|695.57|688.99|692.75|686.17|449
1747197900000|2025-05-14 04:45:00|695.29|688.71|694.27|687.69|695.44|688.86|694|687.42|441
1747198200000|2025-05-14 04:50:00|694.22|687.64|695.39|688.81|695.39|688.81|693.72|687.14|386
1747198500000|2025-05-14 04:55:00|695.4|688.82|696.31|689.73|696.31|689.73|694.06|687.48|443
1747198800000|2025-05-14 05:00:00|696.36|689.78|697.25|690.67|697.78|691.2|696.36|689.78|587
1747199100000|2025-05-14 05:05:00|697.24|690.66|695.65|689.07|697.28|690.7|695.43|688.85|491
1747199400000|2025-05-14 05:10:00|695.66|689.08|693.79|687.21|695.73|689.15|693.79|687.21|367
1747199700000|2025-05-14 05:15:00|693.59|687.01|694.53|687.95|694.59|688.01|693.56|686.98|322
1747200000000|2025-05-14 05:20:00|694.54|687.96|696.29|689.71|696.45|689.87|694.54|687.96|388
1747200300000|2025-05-14 05:25:00|696.3|689.72|694.69|688.11|696.32|689.74|694.15|687.57|359
1747200600000|2025-05-14 05:30:00|694.76|688.18|694.23|687.65|694.91|688.33|693.6|687.02|418
1747200900000|2025-05-14 05:35:00|694.24|687.66|695.29|688.71|695.52|688.94|693.91|687.33|482
1747201200000|2025-05-14 05:40:00|695.3|688.72|695.55|688.97|695.95|689.37|694.82|688.24|364
1747201500000|2025-05-14 05:45:00|695.56|688.98|697.86|691.28|697.86|691.28|695.32|688.74|373
1747201800000|2025-05-14 05:50:00|697.84|691.26|698.49|691.91|699.11|692.53|697.62|691.04|384
1747202100000|2025-05-14 05:55:00|698.54|691.96|695.68|689.1|698.97|692.39|695.52|688.94|343
1747202400000|2025-05-14 06:00:00|695.66|689.08|695.16|688.58|695.83|689.25|694.5|687.92|529
1747202700000|2025-05-14 06:05:00|695.23|688.65|694.32|687.74|696|689.42|693.42|686.84|470
1747203000000|2025-05-14 06:10:00|694.31|687.73|693.51|686.93|694.42|687.84|693.32|686.74|433
1747203300000|2025-05-14 06:15:00|693.52|686.94|693.08|686.5|695.15|688.57|693.08|686.5|431
1747203600000|2025-05-14 06:20:00|693.14|686.56|691.52|684.94|693.15|686.57|690.86|684.28|382
1747203900000|2025-05-14 06:25:00|691.53|684.95|691.6|685.02|692.39|685.81|690.02|683.44|488
1747204200000|2025-05-14 06:30:00|691.58|685|692.02|685.44|692.5|685.92|691.13|684.55|467
1747204500000|2025-05-14 06:35:00|692.03|685.45|691.94|685.36|692.44|685.86|691.03|684.45|475
1747204800000|2025-05-14 06:40:00|691.93|685.35|692.35|685.77|692.53|685.95|691.45|684.87|421
1747205100000|2025-05-14 06:45:00|692.43|685.85|692.66|686.08|692.99|686.41|690.6|684.02|523
1747205400000|2025-05-14 06:50:00|692.65|686.07|693.14|686.56|693.73|687.15|692.45|685.87|397
1747205700000|2025-05-14 06:55:00|693.13|686.55|693.4|686.82|693.65|687.07|692.22|685.64|374
1747206000000|2025-05-14 07:00:00|693.41|686.83|690.72|684.14|693.55|686.97|690.45|683.87|368
1747206300000|2025-05-14 07:05:00|690.68|684.1|690.17|683.59|692.24|685.66|689.59|683.01|395
1747206600000|2025-05-14 07:10:00|690.1|683.52|690.71|684.13|691.12|684.54|689.87|683.29|389
1747206900000|2025-05-14 07:15:00|690.7|684.12|687.45|680.87|690.76|684.18|686.68|680.1|495
1747207200000|2025-05-14 07:20:00|687.49|680.91|684.62|678.04|687.85|681.27|684.5|677.92|458
1747207500000|2025-05-14 07:25:00|684.59|678.01|683.35|676.77|685.23|678.65|682.33|675.75|480
1747207800000|2025-05-14 07:30:00|683.39|676.81|684.77|678.19|685.13|678.55|680.86|674.28|670
1747208100000|2025-05-14 07:35:00|684.76|678.18|684.91|678.33|685.55|678.97|683.4|676.82|647
1747208400000|2025-05-14 07:40:00|684.88|678.3|685.17|678.59|685.46|678.88|684.19|677.61|468
1747208700000|2025-05-14 07:45:00|685.19|678.61|684.4|677.82|685.32|678.74|683.35|676.77|451
1747209000000|2025-05-14 07:50:00|684.34|677.76|684.76|678.18|685.2|678.62|683.39|676.81|477
1747209300000|2025-05-14 07:55:00|684.77|678.19|682.45|675.87|684.77|678.19|682.33|675.75|594
1747209600000|2025-05-14 08:00:00|682.46|675.88|680.72|674.14|684.38|677.8|679.69|673.11|785
1747209900000|2025-05-14 08:05:00|680.74|674.16|678.75|672.17|682.67|676.09|676.93|670.35|800
1747210200000|2025-05-14 08:10:00|678.76|672.18|677.68|671.1|678.76|672.18|676.33|669.75|665
1747210500000|2025-05-14 08:15:00|677.69|671.11|678.76|672.18|679.79|673.21|676.45|669.87|653
1747210800000|2025-05-14 08:20:00|678.79|672.21|679.73|673.15|680.86|674.28|678.79|672.21|527
1747211100000|2025-05-14 08:25:00|679.76|673.18|679.59|673.01|679.95|673.37|678.79|672.21|464
1747211400000|2025-05-14 08:30:00|679.6|673.02|678.93|672.35|679.68|673.1|678.19|671.61|548
1747211700000|2025-05-14 08:35:00|678.94|672.36|681.04|674.46|681.27|674.69|678.35|671.77|359
1747212000000|2025-05-14 08:40:00|681.03|674.45|680.94|674.36|681.37|674.79|680.75|674.17|211
1747212300000|2025-05-14 08:45:00|680.95|674.37|676.66|670.08|681|674.42|675.96|669.38|359
1747212600000|2025-05-14 08:50:00|676.7|670.12|672.76|666.18|676.87|670.29|670.54|663.96|400
1747212900000|2025-05-14 08:55:00|672.85|666.27|668.3|661.72|673.69|667.11|668.29|661.71|423
1747213200000|2025-05-14 09:00:00|668.31|661.73|670.09|663.51|673.59|667.01|668.31|661.73|442
1747213500000|2025-05-14 09:05:00|670.1|663.52|670.61|664.03|671.1|664.52|668.28|661.7|356
1747213800000|2025-05-14 09:10:00|670.91|664.33|672.33|665.75|672.35|665.77|670.84|664.26|347
1747214100000|2025-05-14 09:15:00|672.35|665.77|673.06|666.48|674.32|667.74|671.86|665.28|245
1747214400000|2025-05-14 09:20:00|673.07|666.49|674.23|667.65|674.23|667.65|671.46|664.88|404
1747214700000|2025-05-14 09:25:00|674.1|667.52|675.83|669.25|675.86|669.28|674.1|667.52|189
1747215000000|2025-05-14 09:30:00|675.91|669.33|676.28|669.7|676.44|669.86|674.05|667.47|394
1747215300000|2025-05-14 09:35:00|676.29|669.71|673.22|666.64|676.32|669.74|673|666.42|377
1747215600000|2025-05-14 09:40:00|673.26|666.68|672.28|665.7|673.93|667.35|671.89|665.31|361
1747215900000|2025-05-14 09:45:00|672.35|665.77|674.54|667.96|675.77|669.19|672.35|665.77|504
1747216200000|2025-05-14 09:50:00|674.62|668.04|672.47|665.89|674.67|668.09|672.38|665.8|462
1747216500000|2025-05-14 09:55:00|672.45|665.87|674.08|667.5|674.47|667.89|672.39|665.81|315
1747216800000|2025-05-14 10:00:00|673.96|667.38|677.18|670.6|677.25|670.67|673.77|667.19|294
1747217100000|2025-05-14 10:05:00|677.21|670.63|676.51|669.93|677.21|670.63|675.61|669.03|303
1747217400000|2025-05-14 10:10:00|676.56|669.98|675.72|669.14|676.69|670.11|674.76|668.18|271
1747217700000|2025-05-14 10:15:00|675.6|669.02|673.47|666.89|677.01|670.43|672.81|666.23|561
1747218000000|2025-05-14 10:20:00|673.49|666.91|676.86|670.28|676.87|670.29|672.76|666.18|378
1747218300000|2025-05-14 10:25:00|676.84|670.26|677.51|670.93|678.57|671.99|676.84|670.26|300
1747218600000|2025-05-14 10:30:00|677.52|670.94|677.73|671.15|678.04|671.46|676.62|670.04|503
1747218900000|2025-05-14 10:35:00|677.69|671.11|676.7|670.12|677.88|671.3|675.42|668.84|542
1747219200000|2025-05-14 10:40:00|676.71|670.13|677.38|670.8|678.18|671.6|676.66|670.08|301
1747219500000|2025-05-14 10:45:00|677.39|670.81|676.11|669.53|677.39|670.81|675.8|669.22|272
1747219800000|2025-05-14 10:50:00|676.08|669.5|675.52|668.94|676.72|670.14|674.8|668.22|394
1747220100000|2025-05-14 10:55:00|675.44|668.86|674.42|667.84|675.9|669.32|674.26|667.68|243
1747220400000|2025-05-14 11:00:00|674.41|667.83|677.94|671.36|678.5|671.92|674.39|667.81|372
1747220700000|2025-05-14 11:05:00|677.98|671.4|678.98|672.4|678.98|672.4|677.65|671.07|279
1747221000000|2025-05-14 11:10:00|678.94|672.36|679.43|672.85|679.43|672.85|677.6|671.02|324
1747221300000|2025-05-14 11:15:00|679.41|672.83|677.11|670.53|679.41|672.83|676.91|670.33|406
1747221600000|2025-05-14 11:20:00|677.12|670.54|677.59|671.01|677.8|671.22|676.2|669.62|356
1747221900000|2025-05-14 11:25:00|677.41|670.83|678.28|671.7|679.39|672.81|677.16|670.58|351
1747222200000|2025-05-14 11:30:00|678.29|671.71|678.49|671.91|679.21|672.63|677.75|671.17|406
1747222500000|2025-05-14 11:35:00|678.5|671.92|682.29|675.71|682.29|675.71|677.95|671.37|362
1747222800000|2025-05-14 11:40:00|682.37|675.79|681.99|675.41|683.04|676.46|681.48|674.9|502
1747223100000|2025-05-14 11:45:00|681.98|675.4|679.57|672.99|682.44|675.86|679.48|672.9|377
1747223400000|2025-05-14 11:50:00|679.54|672.96|678.46|671.88|680.2|673.62|678.07|671.49|288
1747223700000|2025-05-14 11:55:00|678.4|671.82|678.05|671.47|678.4|671.82|677.72|671.14|95
1747224000000|2025-05-14 12:00:00|678.02|671.44|676.49|669.91|678.57|671.99|676.35|669.77|333
1747224300000|2025-05-14 12:05:00|676.52|669.94|677.4|670.82|678.03|671.45|676.47|669.89|464
1747224600000|2025-05-14 12:10:00|677.39|670.81|679.14|672.56|679.93|673.35|677.38|670.8|384
1747224900000|2025-05-14 12:15:00|679.2|672.62|680.12|673.54|680.51|673.93|679.2|672.62|476
1747225200000|2025-05-14 12:20:00|680.11|673.53|680.16|673.58|681.1|674.52|679.39|672.81|499
1747225500000|2025-05-14 12:25:00|680.17|673.59|677.65|671.07|680.3|673.72|677.44|670.86|366
1747225800000|2025-05-14 12:30:00|677.66|671.08|676.76|670.18|678.26|671.68|676.71|670.13|412
1747226100000|2025-05-14 12:35:00|676.74|670.16|674.84|668.26|676.89|670.31|674.65|668.07|323
1747226400000|2025-05-14 12:40:00|674.85|668.27|676.72|670.14|676.92|670.34|674.74|668.16|407
1747226700000|2025-05-14 12:45:00|676.71|670.13|674.36|667.78|677.09|670.51|673.87|667.29|482
1747227000000|2025-05-14 12:50:00|674.38|667.8|674.82|668.24|676.19|669.61|674.13|667.55|587
1747227300000|2025-05-14 12:55:00|674.81|668.23|673.69|667.11|674.81|668.23|672.53|665.95|430
1747227600000|2025-05-14 13:00:00|673.68|667.1|672.02|665.44|674.01|667.43|670.53|663.95|697
1747227900000|2025-05-14 13:05:00|672.01|665.43|673.46|666.88|673.59|667.01|670.83|664.25|788
1747228200000|2025-05-14 13:10:00|673.47|666.89|675.03|668.45|675.96|669.38|673.45|666.87|640
1747228500000|2025-05-14 13:15:00|675.01|668.43|675.45|668.87|676.54|669.96|673.96|667.38|691
1747228800000|2025-05-14 13:20:00|675.51|668.93|676|669.42|676.54|669.96|674.06|667.48|733
1747229100000|2025-05-14 13:25:00|676.01|669.43|675.04|668.46|676.23|669.65|673.48|666.9|584
1747229400000|2025-05-14 13:30:00|675.05|668.47|678.3|671.72|680.31|673.73|674.56|667.98|919
1747229700000|2025-05-14 13:35:00|678.32|671.74|675.54|668.96|678.88|672.3|672.65|666.07|912
1747230000000|2025-05-14 13:40:00|675.48|668.9|669.37|662.79|676.56|669.98|669.1|662.52|855
1747230300000|2025-05-14 13:45:00|669.38|662.8|668.91|662.33|670.61|664.03|667.34|660.76|725
1747230600000|2025-05-14 13:50:00|668.72|662.14|674.74|668.16|675.12|668.54|668.67|662.09|752
1747230900000|2025-05-14 13:55:00|674.75|668.17|675.45|668.87|676.2|669.62|672.17|665.59|394
1747231200000|2025-05-14 14:00:00|675.46|668.88|675.24|668.66|676.05|669.47|673.09|666.51|614
1747231500000|2025-05-14 14:05:00|675.41|668.83|673.55|666.97|675.49|668.91|671.19|664.61|519
1747231800000|2025-05-14 14:10:00|673.56|666.98|668.82|662.24|673.56|666.98|668.78|662.2|476
1747232100000|2025-05-14 14:15:00|668.81|662.23|666.64|660.06|669.06|662.48|665.74|659.16|719
1747232400000|2025-05-14 14:20:00|666.66|660.08|667.4|660.82|668.44|661.86|664.47|657.89|840
1747232700000|2025-05-14 14:25:00|667.42|660.84|668.4|661.82|668.48|661.9|666.43|659.85|840
1747233000000|2025-05-14 14:30:00|668.36|661.78|668.22|661.64|668.59|662.01|666.72|660.14|858
1747233300000|2025-05-14 14:35:00|668.2|661.62|670.15|663.57|670.67|664.09|667.3|660.72|731
1747233600000|2025-05-14 14:40:00|670.14|663.56|670.51|663.93|672.45|665.87|669.75|663.17|565
1747233900000|2025-05-14 14:45:00|670.6|664.02|667.52|660.94|670.7|664.12|667.17|660.59|399
1747234200000|2025-05-14 14:50:00|667.54|660.96|670.09|663.51|670.63|664.05|667.54|660.96|599
1747234500000|2025-05-14 14:55:00|670.08|663.5|668.97|662.39|670.39|663.81|668.58|662|501
1747234800000|2025-05-14 15:00:00|668.91|662.33|663.69|657.11|668.91|662.33|663.32|656.74|727
1747235100000|2025-05-14 15:05:00|663.73|657.15|666.8|660.22|666.95|660.37|663.61|657.03|706
1747235400000|2025-05-14 15:10:00|666.79|660.21|667.8|661.22|668.31|661.73|666.53|659.95|539
1747235700000|2025-05-14 15:15:00|667.77|661.19|665.81|659.23|667.98|661.4|665.81|659.23|431
1747236000000|2025-05-14 15:20:00|665.77|659.19|665.19|658.61|666.06|659.48|662.96|656.38|557
1747236300000|2025-05-14 15:25:00|665.15|658.57|666.65|660.07|666.69|660.11|664.83|658.25|505
1747236600000|2025-05-14 15:30:00|666.64|660.06|668.2|661.62|668.26|661.68|664.7|658.12|468
1747236900000|2025-05-14 15:35:00|668.21|661.63|668.32|661.74|668.32|661.74|665.93|659.35|394
1747237200000|2025-05-14 15:40:00|668.36|661.78|666.87|660.29|668.44|661.86|666.5|659.92|536
1747237500000|2025-05-14 15:45:00|666.84|660.26|665.68|659.1|667.17|660.59|665.28|658.7|525
1747237800000|2025-05-14 15:50:00|665.67|659.09|666.43|659.85|667.19|660.61|665.54|658.96|333
1747238100000|2025-05-14 15:55:00|666.44|659.86|668.38|661.8|668.44|661.86|666.39|659.81|352
1747238400000|2025-05-14 16:00:00|668.27|661.69|668.91|662.33|669.85|663.27|668.12|661.54|372
1747238700000|2025-05-14 16:05:00|668.89|662.31|669.69|663.11|670.69|664.11|668.24|661.66|715
1747239000000|2025-05-14 16:10:00|669.66|663.08|668.96|662.38|672.09|665.51|668.87|662.29|555
1747239300000|2025-05-14 16:15:00|668.97|662.39|666.4|659.82|669.9|663.32|666.4|659.82|617
1747239600000|2025-05-14 16:20:00|666.39|659.81|666.22|659.64|666.43|659.85|665.23|658.65|419
1747239900000|2025-05-14 16:25:00|666.23|659.65|665.58|659|667.62|661.04|665.32|658.74|448
1747240200000|2025-05-14 16:30:00|665.59|659.01|666.39|659.81|667.98|661.4|664.16|657.58|539
1747240500000|2025-05-14 16:35:00|666.38|659.8|666.93|660.35|667.84|661.26|665.6|659.02|546
1747240800000|2025-05-14 16:40:00|666.96|660.38|666.52|659.94|668.12|661.54|665.04|658.46|841
1747241100000|2025-05-14 16:45:00|666.51|659.93|662.47|655.89|667.64|661.06|662.26|655.68|809
1747241400000|2025-05-14 16:50:00|662.46|655.88|664.28|657.7|664.7|658.12|662.28|655.7|757
1747241700000|2025-05-14 16:55:00|664.36|657.78|665.82|659.24|665.94|659.36|664.06|657.48|432
1747242000000|2025-05-14 17:00:00|665.83|659.25|663.5|656.92|666.05|659.47|663.4|656.82|744
1747242300000|2025-05-14 17:05:00|663.49|656.91|663.32|656.74|664.65|658.07|662.06|655.48|679
1747242600000|2025-05-14 17:10:00|663.3|656.72|659.92|653.34|663.34|656.76|659.54|652.96|446
1747242900000|2025-05-14 17:15:00|659.93|653.35|659.6|653.02|660.14|653.56|658.3|651.72|626
1747243200000|2025-05-14 17:20:00|659.61|653.03|658.69|652.11|660.95|654.37|658.18|651.6|655
1747243500000|2025-05-14 17:25:00|658.67|652.09|661.35|654.77|661.35|654.77|657.3|650.72|481
1747243800000|2025-05-14 17:30:00|661.51|654.93|661.85|655.27|662.1|655.52|660.88|654.3|417
1747244100000|2025-05-14 17:35:00|661.86|655.28|662.62|656.04|662.62|656.04|661.06|654.48|427
1747244400000|2025-05-14 17:40:00|662.61|656.03|663.84|657.26|664.3|657.72|662.61|656.03|252
1747244700000|2025-05-14 17:45:00|663.69|657.11|662.47|655.89|663.91|657.33|662.39|655.81|344
1747245000000|2025-05-14 17:50:00|662.54|655.96|662.52|655.94|663.3|656.72|662.1|655.52|380
1747245300000|2025-05-14 17:55:00|662.53|655.95|663.27|656.69|663.49|656.91|662.53|655.95|267
1747245600000|2025-05-14 18:00:00|663.28|656.7|664.3|657.72|664.3|657.72|662.01|655.43|381
1747245900000|2025-05-14 18:05:00|664.31|657.73|663.78|657.2|665.51|658.93|663.58|657|462
1747246200000|2025-05-14 18:10:00|663.8|657.22|662|655.42|663.95|657.37|661.6|655.02|238
1747246500000|2025-05-14 18:15:00|661.96|655.38|663.76|657.18|663.76|657.18|661.15|654.57|351
1747246800000|2025-05-14 18:20:00|663.81|657.23|664.1|657.52|667.93|661.35|663.81|657.23|502
1747247100000|2025-05-14 18:25:00|664.11|657.53|663.74|657.16|665.13|658.55|663.74|657.16|325
1747247400000|2025-05-14 18:30:00|663.44|656.86|664.37|657.79|665|658.42|662.44|655.86|467
1747247700000|2025-05-14 18:35:00|664.4|657.82|663.73|657.15|664.82|658.24|663.14|656.56|522
1747248000000|2025-05-14 18:40:00|663.75|657.17|665.01|658.43|665.5|658.92|663.63|657.05|272
1747248300000|2025-05-14 18:45:00|665.05|658.47|664.92|658.34|666.1|659.52|664.76|658.18|251
1747248600000|2025-05-14 18:50:00|664.88|658.3|665.84|659.26|665.98|659.4|664.15|657.57|401
1747248900000|2025-05-14 18:55:00|665.83|659.25|667.28|660.7|667.28|660.7|665.06|658.48|421
1747249200000|2025-05-14 19:00:00|667.23|660.65|666.85|660.27|667.39|660.81|666.65|660.07|376
1747249500000|2025-05-14 19:05:00|666.86|660.28|668.44|661.86|668.61|662.03|666.72|660.14|357
1747249800000|2025-05-14 19:10:00|668.45|661.87|667|660.42|668.6|662.02|666.94|660.36|334
1747250100000|2025-05-14 19:15:00|667.01|660.43|666.95|660.37|668.44|661.86|666.59|660.01|403
1747250400000|2025-05-14 19:20:00|666.96|660.38|665.48|658.9|667.32|660.74|665.48|658.9|276
1747250700000|2025-05-14 19:25:00|665.47|658.89|663.68|657.1|665.48|658.9|663.68|657.1|92
1747251000000|2025-05-14 19:30:00|663.58|657|663.55|656.97|664.33|657.75|663.2|656.62|163
1747251300000|2025-05-14 19:35:00|663.56|656.98|663.76|657.18|665.03|658.45|663.54|656.96|227
1747251600000|2025-05-14 19:40:00|663.75|657.17|663.99|657.41|664.7|658.12|663.64|657.06|187
1747251900000|2025-05-14 19:45:00|663.98|657.4|664.3|657.72|664.35|657.77|663.73|657.15|113
1747252200000|2025-05-14 19:50:00|664.32|657.74|664.07|657.49|664.76|658.18|663.94|657.36|130
1747252500000|2025-05-14 19:55:00|664.08|657.5|663.46|656.88|664.66|658.08|663.46|656.88|135
1747252800000|2025-05-14 20:00:00|663.47|656.89|664.54|657.96|665.15|658.57|663.32|656.74|149
1747253100000|2025-05-14 20:05:00|664.55|657.97|665.91|659.33|666.63|660.05|664.37|657.79|177
1747253400000|2025-05-14 20:10:00|665.84|659.26|664.45|657.87|665.9|659.32|664.04|657.46|180
1747253700000|2025-05-14 20:15:00|664.53|657.95|664.49|657.91|664.89|658.31|664.22|657.64|249
1747254000000|2025-05-14 20:20:00|664.51|657.93|663.76|657.18|664.73|658.15|663.38|656.8|226
1747254300000|2025-05-14 20:25:00|663.81|657.23|664.35|657.77|664.67|658.09|662.82|656.24|175
1747254600000|2025-05-14 20:30:00|664.34|657.76|662.07|655.49|664.46|657.88|662.04|655.46|190
1747254900000|2025-05-14 20:35:00|662.13|655.55|662.38|655.8|663.21|656.63|662.04|655.46|376
1747255200000|2025-05-14 20:40:00|662.42|655.84|662.52|655.94|663.39|656.81|662.42|655.84|412
1747255500000|2025-05-14 20:45:00|662.5|655.92|662.64|656.06|663.79|657.21|662.37|655.79|405
1747255800000|2025-05-14 20:50:00|662.65|656.07|666.61|660.03|667.45|660.87|662.65|656.07|473
1747256100000|2025-05-14 20:55:00|666.62|660.04|664.49|657.91|667.08|660.5|664.2|657.62|413
1747256400000|2025-05-14 21:00:00|664.48|657.9|662.37|655.79|665.06|658.48|662.37|655.79|407
1747256700000|2025-05-14 21:05:00|662.42|655.84|663.77|657.19|664|657.42|662.37|655.79|295
1747257000000|2025-05-14 21:10:00|663.76|657.18|661.94|655.36|664.17|657.59|661.82|655.24|302
1747257300000|2025-05-14 21:15:00|661.95|655.37|662.23|655.65|662.72|656.14|661.64|655.06|217
1747257600000|2025-05-14 21:20:00|662.31|655.73|663.99|657.41|664.78|658.2|662.31|655.73|152
1747257900000|2025-05-14 21:25:00|663.82|657.24|663.72|657.14|664.78|658.2|663.71|657.13|147
1747258200000|2025-05-14 21:30:00|663.73|657.15|662.79|656.21|664.19|657.61|662.79|656.21|112
1747258500000|2025-05-14 21:35:00|662.78|656.2|662.62|656.04|662.78|656.2|661.83|655.25|123
1747258800000|2025-05-14 21:40:00|662.66|656.08|662.49|655.91|663.08|656.5|662.34|655.76|136
1747259100000|2025-05-14 21:45:00|662.5|655.92|662.65|656.07|662.66|656.08|662.49|655.91|30
1747259400000|2025-05-14 21:50:00|662.66|656.08|663.28|656.7|663.28|656.7|662.66|656.08|45
1747259700000|2025-05-14 21:55:00|663.29|656.71|665.47|658.89|665.47|658.89|663.28|656.7|191
1747260000000|2025-05-14 22:00:00|665.61|659.03|664.13|657.55|665.76|659.18|664|657.42|236
1747260300000|2025-05-14 22:05:00|664.12|657.54|663.62|657.04|664.12|657.54|663.31|656.73|153
1747260600000|2025-05-14 22:10:00|663.61|657.03|663.75|657.17|664.27|657.69|663.44|656.86|118
1747260900000|2025-05-14 22:15:00|663.73|657.15|662.77|656.19|663.73|657.15|662.58|656|97
1747261200000|2025-05-14 22:20:00|663.05|656.47|662.74|656.16|664.03|657.45|662.66|656.08|157
1747261500000|2025-05-14 22:25:00|662.75|656.17|663.21|656.63|663.62|657.04|662.75|656.17|103
1747261800000|2025-05-14 22:30:00|663.37|656.79|662.6|656.02|663.42|656.84|662.53|655.95|117
1747262100000|2025-05-14 22:35:00|662.56|655.98|662.6|656.02|662.75|656.17|662.22|655.64|70
1747262400000|2025-05-14 22:40:00|662.62|656.04|662.04|655.46|662.63|656.05|661.99|655.41|63
1747262700000|2025-05-14 22:45:00|662.05|655.47|661.42|654.84|662.15|655.57|661.28|654.7|124
1747263000000|2025-05-14 22:50:00|661.34|654.76|661.37|654.79|661.67|655.09|660.33|653.75|328
1747263300000|2025-05-14 22:55:00|661.39|654.81|662.65|656.07|662.99|656.41|661.36|654.78|276
1747263600000|2025-05-14 23:00:00|662.66|656.08|661.91|655.33|662.84|656.26|661.74|655.16|277
1747263900000|2025-05-14 23:05:00|661.97|655.39|662.43|655.85|662.47|655.89|661.42|654.84|284
1747264200000|2025-05-14 23:10:00|662.41|655.83|662.24|655.66|662.94|656.36|660.64|654.06|375
1747264500000|2025-05-14 23:15:00|662.3|655.72|661.24|654.66|662.85|656.27|660.03|653.45|644
1747264800000|2025-05-14 23:20:00|661.28|654.7|659.33|652.75|661.98|655.4|658.23|651.65|563
1747265100000|2025-05-14 23:25:00|659.32|652.74|661.92|655.34|661.94|655.36|659.23|652.65|321
1747265400000|2025-05-14 23:30:00|661.86|655.28|662.97|656.39|662.99|656.41|661.64|655.06|155
1747265700000|2025-05-14 23:35:00|662.98|656.4|663.85|657.27|664.15|657.57|662.86|656.28|188
1747266000000|2025-05-14 23:40:00|663.7|657.12|663.41|656.83|664.43|657.85|663.36|656.78|233
1747266300000|2025-05-14 23:45:00|663.42|656.84|663.79|657.21|664.43|657.85|663.31|656.73|196
1747266600000|2025-05-14 23:50:00|663.8|657.22|664.19|657.61|664.2|657.62|663.21|656.63|209
1747266900000|2025-05-14 23:55:00|664.21|657.63|663.89|657.31|664.4|657.82|663.57|656.99|168
1747267200000|2025-05-15 00:00:00|663.77|657.19|665.58|659|665.58|659|663.21|656.63|319
1747267500000|2025-05-15 00:05:00|665.38|658.8|667.99|661.41|668.06|661.48|665.38|658.8|335
1747267800000|2025-05-15 00:10:00|667.93|661.35|671.98|665.4|672.4|665.82|667.93|661.35|419
1747268100000|2025-05-15 00:15:00|671.97|665.39|675.56|668.98|677.65|671.07|671.93|665.35|601
1747268400000|2025-05-15 00:20:00|675.58|669|674.66|668.08|678.17|671.59|674.58|668|596
1747268700000|2025-05-15 00:25:00|674.61|668.03|674.29|667.71|675.88|669.3|674.25|667.67|358
1747269000000|2025-05-15 00:30:00|674.34|667.76|674.85|668.27|676.45|669.87|674.27|667.69|474
1747269300000|2025-05-15 00:35:00|674.86|668.28|674.93|668.35|675.33|668.75|673.7|667.12|302
1747269600000|2025-05-15 00:40:00|674.96|668.38|677.84|671.26|678.25|671.67|674.79|668.21|359
1747269900000|2025-05-15 00:45:00|677.85|671.27|678.7|672.12|680.82|674.24|677.85|671.27|577
1747270200000|2025-05-15 00:50:00|678.53|671.95|679.95|673.37|681.01|674.43|678.42|671.84|485
1747270500000|2025-05-15 00:55:00|679.96|673.38|676.37|669.79|680.41|673.83|676.21|669.63|294
1747270800000|2025-05-15 01:00:00|676.36|669.78|678.55|671.97|678.83|672.25|676.29|669.71|717
1747271100000|2025-05-15 01:05:00|678.54|671.96|677.74|671.16|680.92|674.34|677.67|671.09|430
1747271400000|2025-05-15 01:10:00|677.76|671.18|674.81|668.23|678|671.42|673.82|667.24|513
1747271700000|2025-05-15 01:15:00|674.82|668.24|674.48|667.9|676.71|670.13|673.95|667.37|383
1747272000000|2025-05-15 01:20:00|674.5|667.92|670.83|664.25|674.5|667.92|670.83|664.25|306
1747272300000|2025-05-15 01:25:00|670.32|663.74|670.24|663.66|671.27|664.69|669.48|662.9|226
1747272600000|2025-05-15 01:30:00|670.23|663.65|667.67|661.09|671.2|664.62|666.79|660.21|517
1747272900000|2025-05-15 01:35:00|667.69|661.11|665.48|658.9|669.42|662.84|664.3|657.72|680
1747273200000|2025-05-15 01:40:00|665.51|658.93|664.01|657.43|666.97|660.39|663.8|657.22|778
1747273500000|2025-05-15 01:45:00|664|657.42|662.68|656.1|664.54|657.96|660.15|653.57|779
1747273800000|2025-05-15 01:50:00|662.67|656.09|658.25|651.67|662.68|656.1|658.03|651.45|608
1747274100000|2025-05-15 01:55:00|658.24|651.66|660.89|654.31|661.18|654.6|657.47|650.89|456
1747274400000|2025-05-15 02:00:00|660.93|654.35|664.81|658.23|664.81|658.23|658.97|652.39|701
1747274700000|2025-05-15 02:05:00|664.8|658.22|665.97|659.39|665.97|659.39|663.32|656.74|479
1747275000000|2025-05-15 02:10:00|665.98|659.4|664.42|657.84|666.27|659.69|663.05|656.47|471
1747275300000|2025-05-15 02:15:00|664.47|657.89|663.04|656.46|664.47|657.89|660.9|654.32|691
1747275600000|2025-05-15 02:20:00|663.02|656.44|668.65|662.07|669.03|662.45|662.87|656.29|482
1747275900000|2025-05-15 02:25:00|668.6|662.02|668.05|661.47|668.66|662.08|666.99|660.41|489
1747276200000|2025-05-15 02:30:00|668.04|661.46|668.36|661.78|669|662.42|666.38|659.8|624
1747276500000|2025-05-15 02:35:00|668.53|661.95|670.57|663.99|671.74|665.16|668.38|661.8|583
1747276800000|2025-05-15 02:40:00|670.75|664.17|668.97|662.39|671.16|664.58|667.25|660.67|462
1747277100000|2025-05-15 02:45:00|668.95|662.37|673.62|667.04|674.28|667.7|668.6|662.02|461
1747277400000|2025-05-15 02:50:00|673.61|667.03|672.39|665.81|674.43|667.85|672.33|665.75|400
1747277700000|2025-05-15 02:55:00|672.44|665.86|672.23|665.65|672.92|666.34|671.99|665.41|376
1747278000000|2025-05-15 03:00:00|672.21|665.63|672.13|665.55|673.98|667.4|671.56|664.98|592
1747278300000|2025-05-15 03:05:00|672.14|665.56|671.57|664.99|673.31|666.73|671.42|664.84|474
1747278600000|2025-05-15 03:10:00|671.55|664.97|667.77|661.19|671.56|664.98|667.77|661.19|687
1747278900000|2025-05-15 03:15:00|667.76|661.18|667.65|661.07|669.23|662.65|665.74|659.16|509
1747279200000|2025-05-15 03:20:00|667.58|661|670.68|664.1|671.61|665.03|666.95|660.37|716
1747279500000|2025-05-15 03:25:00|670.6|664.02|670.11|663.53|671.56|664.98|669.83|663.25|528
1747279800000|2025-05-15 03:30:00|670.1|663.52|669.01|662.43|671.42|664.84|668.38|661.8|624
1747280100000|2025-05-15 03:35:00|669|662.42|670.02|663.44|671.73|665.15|668.71|662.13|557
1747280400000|2025-05-15 03:40:00|670.04|663.46|667.61|661.03|670.4|663.82|667.53|660.95|397
1747280700000|2025-05-15 03:45:00|667.62|661.04|665.59|659.01|667.72|661.14|665.07|658.49|427
1747281000000|2025-05-15 03:50:00|665.42|658.84|663.91|657.33|666.2|659.62|663.65|657.07|450
1747281300000|2025-05-15 03:55:00|663.93|657.35|664.38|657.8|664.82|658.24|663.62|657.04|527
1747281600000|2025-05-15 04:00:00|664.37|657.79|666.24|659.66|668.33|661.75|663.82|657.24|922
1747281900000|2025-05-15 04:05:00|666.21|659.63|665.25|658.67|667.81|661.23|663.94|657.36|717
1747282200000|2025-05-15 04:10:00|665.28|658.7|664.56|657.98|667.39|660.81|664.34|657.76|602
1747282500000|2025-05-15 04:15:00|664.55|657.97|666.16|659.58|667.67|661.09|664.17|657.59|655
1747282800000|2025-05-15 04:20:00|666.12|659.54|665.54|658.96|666.77|660.19|664.76|658.18|685
1747283100000|2025-05-15 04:25:00|665.43|658.85|667.02|660.44|668.18|661.6|665.43|658.85|497
1747283400000|2025-05-15 04:30:00|667.03|660.45|667.52|660.94|669.07|662.49|666.47|659.89|704
1747283700000|2025-05-15 04:35:00|667.53|660.95|666.57|659.99|669.24|662.66|665.84|659.26|733
1747284000000|2025-05-15 04:40:00|666.56|659.98|666.22|659.64|666.56|659.98|664.84|658.26|373
1747284300000|2025-05-15 04:45:00|666.23|659.65|665.24|658.66|666.82|660.24|665.08|658.5|588
1747284600000|2025-05-15 04:50:00|665.23|658.65|666.36|659.78|666.92|660.34|664.95|658.37|342
1747284900000|2025-05-15 04:55:00|666.38|659.8|666.49|659.91|667.71|661.13|666.38|659.8|312
1747285200000|2025-05-15 05:00:00|666.48|659.9|665.09|658.51|667.98|661.4|664.98|658.4|672
1747285500000|2025-05-15 05:05:00|665.08|658.5|663.67|657.09|665.81|659.23|663.62|657.04|511
1747285800000|2025-05-15 05:10:00|663.66|657.08|662.49|655.91|663.66|657.08|662.24|655.66|349
1747286100000|2025-05-15 05:15:00|662.54|655.96|662.73|656.15|663.33|656.75|660.76|654.18|654
1747286400000|2025-05-15 05:20:00|662.72|656.14|661.07|654.49|663.56|656.98|659.95|653.37|624
1747286700000|2025-05-15 05:25:00|661.08|654.5|662.38|655.8|663.21|656.63|660.92|654.34|496
1747287000000|2025-05-15 05:30:00|662.39|655.81|659.58|653|663.82|657.24|659.58|653|489
1747287300000|2025-05-15 05:35:00|659.49|652.91|658.42|651.84|660.27|653.69|657.8|651.22|429
1747287600000|2025-05-15 05:40:00|658.43|651.85|660.51|653.93|661.21|654.63|658.25|651.67|511
1747287900000|2025-05-15 05:45:00|660.5|653.92|657.99|651.41|660.63|654.05|655.53|648.95|731
1747288200000|2025-05-15 05:50:00|658.06|651.48|654.15|647.57|658.36|651.78|653.91|647.33|742
1747288500000|2025-05-15 05:55:00|654.14|647.56|654.47|647.89|655.71|649.13|653.87|647.29|676
1747288800000|2025-05-15 06:00:00|654.48|647.9|654.9|648.32|657.91|651.33|654.43|647.85|928
1747289100000|2025-05-15 06:05:00|654.93|648.35|657.12|650.54|658.74|652.16|654.81|648.23|870
1747289400000|2025-05-15 06:10:00|657.11|650.53|658.09|651.51|659.18|652.6|657.01|650.43|587
1747289700000|2025-05-15 06:15:00|658.05|651.47|656.52|649.94|659.02|652.44|656.51|649.93|723
1747290000000|2025-05-15 06:20:00|656.42|649.84|657.71|651.13|658.86|652.28|656.37|649.79|585
1747290300000|2025-05-15 06:25:00|657.72|651.14|658.24|651.66|659.71|653.13|657.48|650.9|481
1747290600000|2025-05-15 06:30:00|658.29|651.71|654.83|648.25|659.29|652.71|654.83|648.25|694
1747290900000|2025-05-15 06:35:00|654.84|648.26|649.57|642.99|655.06|648.48|648.69|642.11|630
1747291200000|2025-05-15 06:40:00|649.56|642.98|646.95|640.37|650.32|643.74|646.53|639.95|507
1747291500000|2025-05-15 06:45:00|646.97|640.39|648.74|642.16|649.47|642.89|646.97|640.39|631
1747291800000|2025-05-15 06:50:00|648.73|642.15|650.38|643.8|650.61|644.03|648.45|641.87|499
1747292100000|2025-05-15 06:55:00|650.39|643.81|652.02|645.44|652.02|645.44|649.51|642.93|337
1747292400000|2025-05-15 07:00:00|652.16|645.58|652.26|645.68|653.19|646.61|651.62|645.04|657
1747292700000|2025-05-15 07:05:00|652.27|645.69|649.45|642.87|653.51|646.93|649.33|642.75|664
1747293000000|2025-05-15 07:10:00|649.46|642.88|646.83|640.25|649.81|643.23|646.83|640.25|503
1747293300000|2025-05-15 07:15:00|646.84|640.26|648.48|641.9|648.57|641.99|646.84|640.26|734
1747293600000|2025-05-15 07:20:00|648.47|641.89|644.68|638.1|648.47|641.89|644.47|637.89|426
1747293900000|2025-05-15 07:25:00|644.74|638.16|641.58|635|645.19|638.61|641.22|634.64|766
1747294200000|2025-05-15 07:30:00|641.55|634.97|640.17|633.59|642.35|635.77|639.91|633.33|702
1747294500000|2025-05-15 07:35:00|640.16|633.58|639.65|633.07|641.85|635.27|639.55|632.97|715
1747294800000|2025-05-15 07:40:00|639.63|633.05|641.23|634.65|641.98|635.4|639.61|633.03|762
1747295100000|2025-05-15 07:45:00|641.18|634.6|638.72|632.14|641.18|634.6|636.59|630.01|703
1747295400000|2025-05-15 07:50:00|638.73|632.15|641.75|635.17|641.75|635.17|635.69|629.11|638
1747295700000|2025-05-15 07:55:00|641.34|634.76|638.75|632.17|641.65|635.07|638.34|631.76|585
1747296000000|2025-05-15 08:00:00|638.74|632.16|644.81|638.23|645.08|638.5|638.64|632.06|770
1747296300000|2025-05-15 08:05:00|644.86|638.28|643.42|636.84|644.86|638.28|642.42|635.84|537
1747296600000|2025-05-15 08:10:00|643.4|636.82|642.94|636.36|643.65|637.07|642.17|635.59|434
1747296900000|2025-05-15 08:15:00|642.96|636.38|645.27|638.69|645.37|638.79|642.9|636.32|388
1747297200000|2025-05-15 08:20:00|645.25|638.67|643.87|637.29|645.35|638.77|643.29|636.71|430
1747297500000|2025-05-15 08:25:00|643.8|637.22|646.17|639.59|646.63|640.05|643.63|637.05|309
1747297800000|2025-05-15 08:30:00|646.18|639.6|648.11|641.53|650.67|644.09|645.3|638.72|579
1747298100000|2025-05-15 08:35:00|648.1|641.52|647.25|640.67|648.1|641.52|646.89|640.31|324
1747298400000|2025-05-15 08:40:00|647.26|640.68|647.33|640.75|648.86|642.28|646.97|640.39|261
1747298700000|2025-05-15 08:45:00|647.4|640.82|648.1|641.52|648.35|641.77|646.93|640.35|285
1747299000000|2025-05-15 08:50:00|648.14|641.56|648.56|641.98|648.69|642.11|647.79|641.21|260
1747299300000|2025-05-15 08:55:00|648.58|642|650.03|643.45|650.15|643.57|648.05|641.47|230
1747299600000|2025-05-15 09:00:00|650.02|643.44|649.04|642.46|651.18|644.6|649.03|642.45|357
1747299900000|2025-05-15 09:05:00|649.06|642.48|647.75|641.17|649.14|642.56|647.62|641.04|286
1747300200000|2025-05-15 09:10:00|647.62|641.04|646.89|640.31|648.11|641.53|646.89|640.31|292
1747300500000|2025-05-15 09:15:00|646.8|640.22|648.53|641.95|648.62|642.04|646.69|640.11|302
1747300800000|2025-05-15 09:20:00|648.54|641.96|645.86|639.28|648.54|641.96|645.34|638.76|394
1747301100000|2025-05-15 09:25:00|645.85|639.27|644.3|637.72|646.15|639.57|644.3|637.72|250
1747301400000|2025-05-15 09:30:00|644.17|637.59|640.33|633.75|644.34|637.76|639.53|632.95|541
1747301700000|2025-05-15 09:35:00|640.36|633.78|638.84|632.26|640.43|633.85|638.21|631.63|648
1747302000000|2025-05-15 09:40:00|638.88|632.3|636.81|630.23|639.08|632.5|636.71|630.13|554
1747302300000|2025-05-15 09:45:00|636.79|630.21|634.7|628.12|636.79|630.21|634.54|627.96|435
1747302600000|2025-05-15 09:50:00|634.68|628.1|640.27|633.69|640.68|634.1|634.63|628.05|619
1747302900000|2025-05-15 09:55:00|640.25|633.67|640.36|633.78|641.29|634.71|639.54|632.96|503
1747303200000|2025-05-15 10:00:00|640.37|633.79|637.98|631.4|641.15|634.57|637.84|631.26|621
1747303500000|2025-05-15 10:05:00|638.02|631.44|635.3|628.72|638.36|631.78|635.21|628.63|450
1747303800000|2025-05-15 10:10:00|635.23|628.65|634.77|628.19|635.73|629.15|634.15|627.57|526
1747304100000|2025-05-15 10:15:00|634.76|628.18|634.51|627.93|635.61|629.03|633.58|627|543
1747304400000|2025-05-15 10:20:00|634.65|628.07|638.01|631.43|638.02|631.44|634.65|628.07|552
1747304700000|2025-05-15 10:25:00|637.88|631.3|637.23|630.65|638.4|631.82|636.67|630.09|505
1747305000000|2025-05-15 10:30:00|637.2|630.62|632.82|626.24|637.67|631.09|632.77|626.19|540
1747305300000|2025-05-15 10:35:00|632.84|626.26|634.2|627.62|637.53|630.95|632.67|626.09|745
1747305600000|2025-05-15 10:40:00|634.21|627.63|633.02|626.44|635.26|628.68|632.2|625.62|494
1747305900000|2025-05-15 10:45:00|633.04|626.46|633.02|626.44|633.96|627.38|630.15|623.57|518
1747306200000|2025-05-15 10:50:00|633.03|626.45|635.67|629.09|635.76|629.18|632.89|626.31|572
1747306500000|2025-05-15 10:55:00|635.66|629.08|637.51|630.93|637.65|631.07|634.43|627.85|545
1747306800000|2025-05-15 11:00:00|637.49|630.91|639.4|632.82|639.4|632.82|636.99|630.41|586
1747307100000|2025-05-15 11:05:00|639.42|632.84|639.95|633.37|640.36|633.78|639.11|632.53|512
1747307400000|2025-05-15 11:10:00|639.97|633.39|638.38|631.8|640.2|633.62|637.88|631.3|467
1747307700000|2025-05-15 11:15:00|638.35|631.77|642.06|635.48|642.11|635.53|637.94|631.36|533
1747308000000|2025-05-15 11:20:00|642.04|635.46|641.99|635.41|642.85|636.27|641.48|634.9|344
1747308300000|2025-05-15 11:25:00|642.08|635.5|641.34|634.76|642.42|635.84|641.27|634.69|314
1747308600000|2025-05-15 11:30:00|641.36|634.78|642.19|635.61|644.06|637.48|641.36|634.78|427
1747308900000|2025-05-15 11:35:00|642.18|635.6|640.18|633.6|642.18|635.6|640.18|633.6|227
1747309200000|2025-05-15 11:40:00|640.23|633.65|639.46|632.88|640.51|633.93|639.19|632.61|387
1747309500000|2025-05-15 11:45:00|639.44|632.86|639.3|632.72|639.44|632.86|638.26|631.68|300
1747309800000|2025-05-15 11:50:00|639.33|632.75|638.74|632.16|639.48|632.9|638.12|631.54|288
1747310100000|2025-05-15 11:55:00|638.72|632.14|639.16|632.58|639.78|633.2|638.09|631.51|284
1747310400000|2025-05-15 12:00:00|639.06|632.48|639.36|632.78|641.35|634.77|638.82|632.24|632
1747310700000|2025-05-15 12:05:00|639.35|632.77|637.91|631.33|640.72|634.14|637.55|630.97|595
1747311000000|2025-05-15 12:10:00|637.92|631.34|637.93|631.35|639.93|633.35|637.44|630.86|598
1747311300000|2025-05-15 12:15:00|637.92|631.34|638.18|631.6|640.09|633.51|636.88|630.3|810
1747311600000|2025-05-15 12:20:00|638.11|631.53|640.62|634.04|641.14|634.56|637.47|630.89|668
1747311900000|2025-05-15 12:25:00|640.6|634.02|638.8|632.22|641.8|635.22|638.63|632.05|493
1747312200000|2025-05-15 12:30:00|638.72|632.14|647.17|640.59|647.22|640.64|638.67|632.09|971
1747312500000|2025-05-15 12:35:00|647.21|640.63|645.22|638.64|647.96|641.38|643.91|637.33|800
1747312800000|2025-05-15 12:40:00|645.2|638.62|645.13|638.55|645.93|639.35|643.14|636.56|869
1747313100000|2025-05-15 12:45:00|645.15|638.57|641.47|634.89|645.2|638.62|641.23|634.65|851
1747313400000|2025-05-15 12:50:00|641.37|634.79|640.97|634.39|641.4|634.82|639.03|632.45|662
1747313700000|2025-05-15 12:55:00|640.98|634.4|641.09|634.51|641.29|634.71|639.37|632.79|685
1747314000000|2025-05-15 13:00:00|641.11|634.53|641|634.42|642.48|635.9|639.01|632.43|785
1747314300000|2025-05-15 13:05:00|640.99|634.41|642.95|636.37|643.54|636.96|640.65|634.07|712
1747314600000|2025-05-15 13:10:00|642.78|636.2|643.36|636.78|644.03|637.45|642.29|635.71|489
1747314900000|2025-05-15 13:15:00|643.35|636.77|641.13|634.55|644.11|637.53|641.12|634.54|637
1747315200000|2025-05-15 13:20:00|641.12|634.54|640.79|634.21|642.59|636.01|640.79|634.21|591
1747315500000|2025-05-15 13:25:00|640.81|634.23|641.22|634.64|642.3|635.72|640.6|634.02|538
1747315800000|2025-05-15 13:30:00|641.24|634.66|639.47|632.89|643.83|637.25|637.89|631.31|1000
1747316100000|2025-05-15 13:35:00|639.49|632.91|635.23|628.65|641.61|635.03|634.96|628.38|916
1747316400000|2025-05-15 13:40:00|635.25|628.67|636.3|629.72|636.48|629.9|633.76|627.18|834
1747316700000|2025-05-15 13:45:00|636.34|629.76|628.88|622.3|636.53|629.95|628.33|621.75|749
1747317000000|2025-05-15 13:50:00|628.89|622.31|630.87|624.29|631.1|624.52|626.43|619.85|763
1747317300000|2025-05-15 13:55:00|630.84|624.26|632.48|625.9|632.57|625.99|629.78|623.2|609
1747317600000|2025-05-15 14:00:00|632.36|625.78|634.7|628.12|635.18|628.6|632.32|625.74|779
1747317900000|2025-05-15 14:05:00|634.74|628.16|628.89|622.31|635.18|628.6|628.82|622.24|691
1747318200000|2025-05-15 14:10:00|628.9|622.32|628.43|621.85|629.17|622.59|625.95|619.37|850
1747318500000|2025-05-15 14:15:00|628.44|621.86|627.28|620.7|628.92|622.34|622.91|616.33|795
1747318800000|2025-05-15 14:20:00|627.3|620.72|631.4|624.82|631.75|625.17|627.3|620.72|693
1747319100000|2025-05-15 14:25:00|631.41|624.83|627.69|621.11|631.77|625.19|627.64|621.06|877
1747319400000|2025-05-15 14:30:00|627.72|621.14|625.7|619.12|629.57|622.99|624.67|618.09|724
1747319700000|2025-05-15 14:35:00|624.75|618.17|621.91|615.33|625.41|618.83|621.78|615.2|821
1747320000000|2025-05-15 14:40:00|621.92|615.34|623.29|616.71|624.76|618.18|620.88|614.3|879
1747320300000|2025-05-15 14:45:00|623.26|616.68|623.21|616.63|624.1|617.52|619.69|613.11|897
1747320600000|2025-05-15 14:50:00|623.2|616.62|623.4|616.82|624.61|618.03|621.3|614.72|824
1747320900000|2025-05-15 14:55:00|623.42|616.84|626.3|619.72|627.51|620.93|623.18|616.6|703
1747321200000|2025-05-15 15:00:00|626.27|619.69|626.79|620.21|628.6|622.02|625.57|618.99|821
1747321500000|2025-05-15 15:05:00|626.82|620.24|624.78|618.2|628.2|621.62|624.77|618.19|619
1747321800000|2025-05-15 15:10:00|624.77|618.19|627.43|620.85|627.57|620.99|624.13|617.55|818
1747322100000|2025-05-15 15:15:00|627.41|620.83|628.1|621.52|630.04|623.46|626.89|620.31|769
1747322400000|2025-05-15 15:20:00|628.09|621.51|630.12|623.54|630.97|624.39|627.68|621.1|770
1747322700000|2025-05-15 15:25:00|630.1|623.52|633.6|627.02|633.74|627.16|629.41|622.83|670
1747323000000|2025-05-15 15:30:00|633.63|627.05|635.15|628.57|635.15|628.57|632.76|626.18|748
1747323300000|2025-05-15 15:35:00|635.14|628.56|636.31|629.73|637.41|630.83|634.97|628.39|610
1747323600000|2025-05-15 15:40:00|636.3|629.72|639.17|632.59|639.38|632.8|634.84|628.26|709
1747323900000|2025-05-15 15:45:00|639.16|632.58|640.9|634.32|642.87|636.29|639.03|632.45|805
1747324200000|2025-05-15 15:50:00|640.86|634.28|642.92|636.34|643.15|636.57|640.85|634.27|759
1747324500000|2025-05-15 15:55:00|642.91|636.33|644.7|638.12|645.07|638.49|641.88|635.3|594
1747324800000|2025-05-15 16:00:00|644.68|638.1|642.18|635.6|645.71|639.13|642.06|635.48|813
1747325100000|2025-05-15 16:05:00|642.39|635.81|642.02|635.44|643.44|636.86|641.29|634.71|693
1747325400000|2025-05-15 16:10:00|641.86|635.28|640.34|633.76|643.1|636.52|640.25|633.67|680
1747325700000|2025-05-15 16:15:00|640.32|633.74|643.29|636.71|644|637.42|640.3|633.72|803
1747326000000|2025-05-15 16:20:00|643.31|636.73|643.01|636.43|645.71|639.13|641.73|635.15|886
1747326300000|2025-05-15 16:25:00|642.96|636.38|641.32|634.74|643.45|636.87|641.31|634.73|456
1747326600000|2025-05-15 16:30:00|641.31|634.73|639.03|632.45|641.37|634.79|638.03|631.45|484
1747326900000|2025-05-15 16:35:00|639.02|632.44|643.49|636.91|643.88|637.3|638.86|632.28|641
1747327200000|2025-05-15 16:40:00|643.48|636.9|646.39|639.81|646.44|639.86|643.37|636.79|583
1747327500000|2025-05-15 16:45:00|646.33|639.75|649.66|643.08|649.66|643.08|646.21|639.63|723
1747327800000|2025-05-15 16:50:00|649.62|643.04|650.78|644.2|650.78|644.2|648.89|642.31|766
1747328100000|2025-05-15 16:55:00|650.77|644.19|653.43|646.85|653.52|646.94|650.04|643.46|548
1747328400000|2025-05-15 17:00:00|653.44|646.86|649.95|643.37|653.5|646.92|649.89|643.31|716
1747328700000|2025-05-15 17:05:00|650.11|643.53|648.48|641.9|650.22|643.64|648.48|641.9|560
1747329000000|2025-05-15 17:10:00|648.14|641.56|647.07|640.49|648.14|641.56|646.55|639.97|402
1747329300000|2025-05-15 17:15:00|647.05|640.47|649.97|643.39|649.97|643.39|646.94|640.36|673
1747329600000|2025-05-15 17:20:00|649.98|643.4|653.53|646.95|653.57|646.99|649.95|643.37|566
1747329900000|2025-05-15 17:25:00|653.54|646.96|652.31|645.73|654.27|647.69|651.68|645.1|671
1747330200000|2025-05-15 17:30:00|652.33|645.75|649.54|642.96|652.36|645.78|649.28|642.7|568
1747330500000|2025-05-15 17:35:00|649.53|642.95|648.54|641.96|651.18|644.6|648.54|641.96|778
1747330800000|2025-05-15 17:40:00|648.52|641.94|648.88|642.3|649.76|643.18|648.49|641.91|517
1747331100000|2025-05-15 17:45:00|648.92|642.34|646.68|640.1|650.12|643.54|646.56|639.98|582
1747331400000|2025-05-15 17:50:00|646.69|640.11|643.77|637.19|647.29|640.71|643.41|636.83|578
1747331700000|2025-05-15 17:55:00|643.79|637.21|643.15|636.57|644.54|637.96|642.45|635.87|577
1747332000000|2025-05-15 18:00:00|643.16|636.58|640.98|634.4|643.81|637.23|640.88|634.3|584
1747332300000|2025-05-15 18:05:00|640.99|634.41|640.36|633.78|641.67|635.09|639.45|632.87|476
1747332600000|2025-05-15 18:10:00|640.18|633.6|641.86|635.28|643.43|636.85|640.11|633.53|606
1747332900000|2025-05-15 18:15:00|641.84|635.26|639.59|633.01|642.07|635.49|639.55|632.97|513
1747333200000|2025-05-15 18:20:00|639.6|633.02|635.73|629.15|639.77|633.19|635.58|629|512
1747333500000|2025-05-15 18:25:00|635.78|629.2|634.61|628.03|636.22|629.64|634.36|627.78|413
1747333800000|2025-05-15 18:30:00|634.59|628.01|633.66|627.08|634.87|628.29|632.3|625.72|714
1747334100000|2025-05-15 18:35:00|633.67|627.09|628.28|621.7|633.73|627.15|627.5|620.92|668
1747334400000|2025-05-15 18:40:00|628.29|621.71|631.42|624.84|631.42|624.84|628.13|621.55|812
1747334700000|2025-05-15 18:45:00|631.79|625.21|626.87|620.29|632.13|625.55|626.07|619.49|708
1747335000000|2025-05-15 18:50:00|626.92|620.34|627.74|621.16|628.1|621.52|626.54|619.96|654
1747335300000|2025-05-15 18:55:00|627.82|621.24|626.74|620.16|627.94|621.36|625.8|619.22|628
1747335600000|2025-05-15 19:00:00|626.76|620.18|629.39|622.81|629.5|622.92|626.28|619.7|805
1747335900000|2025-05-15 19:05:00|629.38|622.8|629.76|623.18|630.82|624.24|628.83|622.25|612
1747336200000|2025-05-15 19:10:00|629.77|623.19|630.16|623.58|631.28|624.7|628.45|621.87|596
1747336500000|2025-05-15 19:15:00|630.15|623.57|631.03|624.45|631.42|624.84|629.55|622.97|443
1747336800000|2025-05-15 19:20:00|631.02|624.44|627.29|620.71|631.1|624.52|627.05|620.47|622
1747337100000|2025-05-15 19:25:00|627.27|620.69|626.09|619.51|627.28|620.7|622.02|615.44|586
1747337400000|2025-05-15 19:30:00|626.08|619.5|627.97|621.39|628.18|621.6|625.28|618.7|504
1747337700000|2025-05-15 19:35:00|627.96|621.38|627.11|620.53|628.39|621.81|626.25|619.67|781
1747338000000|2025-05-15 19:40:00|626.93|620.35|627.65|621.07|628.59|622.01|626.84|620.26|668
1747338300000|2025-05-15 19:45:00|627.67|621.09|628.75|622.17|629.78|623.2|626.69|620.11|702
1747338600000|2025-05-15 19:50:00|628.73|622.15|626.48|619.9|629.35|622.77|626.18|619.6|810
1747338900000|2025-05-15 19:55:00|626.49|619.91|627.45|620.87|628.61|622.03|626.26|619.68|617
1747339200000|2025-05-15 20:00:00|627.47|620.89|632.53|625.95|632.53|625.95|627.14|620.56|555
1747339500000|2025-05-15 20:05:00|632.54|625.96|627.8|621.22|633.43|626.85|627.25|620.67|566
1747339800000|2025-05-15 20:10:00|627.79|621.21|625.28|618.7|627.94|621.36|625.2|618.62|731
1747340100000|2025-05-15 20:15:00|625.29|618.71|628.98|622.4|629.51|622.93|622.62|616.04|744
1747340400000|2025-05-15 20:20:00|628.97|622.39|629.82|623.24|629.94|623.36|627.67|621.09|552
1747340700000|2025-05-15 20:25:00|629.83|623.25|630.03|623.45|631.04|624.46|629.57|622.99|397
1747341000000|2025-05-15 20:30:00|630.04|623.46|626.35|619.77|630.58|624|625.58|619|471
1747341300000|2025-05-15 20:35:00|626.34|619.76|625.93|619.35|626.72|620.14|625.28|618.7|513
1747341600000|2025-05-15 20:40:00|625.92|619.34|627.48|620.9|627.8|621.22|624.84|618.26|421
1747341900000|2025-05-15 20:45:00|627.49|620.91|627.66|621.08|628.08|621.5|626.67|620.09|388
1747342200000|2025-05-15 20:50:00|627.65|621.07|627.33|620.75|627.95|621.37|626.95|620.37|294
1747342500000|2025-05-15 20:55:00|627.32|620.74|627.41|620.83|627.63|621.05|626.21|619.63|312
1747342800000|2025-05-15 21:00:00|627.39|620.81|626.27|619.69|627.71|621.13|625.68|619.1|361
1747343100000|2025-05-15 21:05:00|626.24|619.66|624.92|618.34|626.44|619.86|624.59|618.01|461
1747343400000|2025-05-15 21:10:00|624.91|618.33|624.22|617.64|625.15|618.57|624.13|617.55|336
1747343700000|2025-05-15 21:15:00|624.29|617.71|622.57|615.99|624.29|617.71|622.14|615.56|472
1747344000000|2025-05-15 21:20:00|622.56|615.98|617.6|611.02|622.56|615.98|616.48|609.9|321
1747344300000|2025-05-15 21:25:00|617.52|610.94|621.67|615.09|621.99|615.41|617.13|610.55|392
1747344600000|2025-05-15 21:30:00|621.66|615.08|621.55|614.97|623.86|617.28|617.18|610.6|618
1747344900000|2025-05-15 21:35:00|621.8|615.22|623.4|616.82|623.79|617.21|620.97|614.39|427
1747345200000|2025-05-15 21:40:00|623.41|616.83|624.13|617.55|624.34|617.76|623.16|616.58|214
1747345500000|2025-05-15 21:45:00|624.14|617.56|625.27|618.69|625.58|619|623.45|616.87|158
1747345800000|2025-05-15 21:50:00|625.35|618.77|625.68|619.1|626.54|619.96|624.85|618.27|207
1747346100000|2025-05-15 21:55:00|625.69|619.11|624.39|617.81|626.1|619.52|623.44|616.86|421
1747346400000|2025-05-15 22:00:00|624.4|617.82|625.36|618.78|625.72|619.14|623.2|616.62|536
1747346700000|2025-05-15 22:05:00|625.37|618.79|628.02|621.44|628.21|621.63|625.31|618.73|507
1747347000000|2025-05-15 22:10:00|628.01|621.43|627.38|620.8|628.14|621.56|625.91|619.33|407
1747347300000|2025-05-15 22:15:00|627.41|620.83|629.06|622.48|629.82|623.24|627.23|620.65|483
1747347600000|2025-05-15 22:20:00|629.32|622.74|627.62|621.04|629.83|623.25|627.28|620.7|387
1747347900000|2025-05-15 22:25:00|627.67|621.09|626.72|620.14|627.69|621.11|626.68|620.1|195
1747348200000|2025-05-15 22:30:00|626.7|620.12|627.49|620.91|627.98|621.4|626.58|620|282
1747348500000|2025-05-15 22:35:00|627.48|620.9|628.13|621.55|628.77|622.19|627.36|620.78|321
1747348800000|2025-05-15 22:40:00|628.01|621.43|628.3|621.72|628.76|622.18|627.96|621.38|222
1747349100000|2025-05-15 22:45:00|628.29|621.71|626.14|619.56|628.48|621.9|626.14|619.56|295
1747349400000|2025-05-15 22:50:00|626.13|619.55|622.84|616.26|626.13|619.55|622.72|616.14|323
1747349700000|2025-05-15 22:55:00|622.83|616.25|622.06|615.48|623.48|616.9|622.06|615.48|448
1747350000000|2025-05-15 23:00:00|622.1|615.52|621.39|614.81|622.31|615.73|620.18|613.6|668
1747350300000|2025-05-15 23:05:00|621.6|615.02|622.68|616.1|623.09|616.51|620.16|613.58|819
1747350600000|2025-05-15 23:10:00|622.76|616.18|619.33|612.75|623.89|617.31|618.88|612.3|774
1747350900000|2025-05-15 23:15:00|619.23|612.65|614.76|608.18|620.16|613.58|614.7|608.12|786
1747351200000|2025-05-15 23:20:00|614.77|608.19|616.92|610.34|616.95|610.37|614.77|608.19|909
1747351500000|2025-05-15 23:25:00|616.93|610.35|619.17|612.59|619.18|612.6|616.43|609.85|759
1747351800000|2025-05-15 23:30:00|619.14|612.56|623.51|616.93|623.78|617.2|619.14|612.56|522
1747352100000|2025-05-15 23:35:00|623.54|616.96|625.41|618.83|625.41|618.83|623.08|616.5|460
1747352400000|2025-05-15 23:40:00|625.28|618.7|623.94|617.36|625.97|619.39|623.63|617.05|496
1747352700000|2025-05-15 23:45:00|623.95|617.37|623.92|617.34|624.86|618.28|623.46|616.88|643
1747353000000|2025-05-15 23:50:00|623.9|617.32|623.99|617.41|624.27|617.69|621|614.42|668
1747353300000|2025-05-15 23:55:00|623.96|617.38|625.96|619.38|625.96|619.38|623.73|617.15|342
1747353600000|2025-05-16 00:00:00|626.05|619.47|627.22|620.64|628.38|621.8|624.47|617.89|799
1747353900000|2025-05-16 00:05:00|627.21|620.63|626.08|619.5|628.38|621.8|625.39|618.81|817
1747354200000|2025-05-16 00:10:00|626|619.42|628.36|621.78|628.61|622.03|625.39|618.81|674
1747354500000|2025-05-16 00:15:00|628.37|621.79|628.39|621.81|628.55|621.97|626.25|619.67|676
1747354800000|2025-05-16 00:20:00|628.38|621.8|625.28|618.7|628.6|622.02|625.27|618.69|361
1747355100000|2025-05-16 00:25:00|625.26|618.68|626.33|619.75|626.9|620.32|624.74|618.16|428
1747355400000|2025-05-16 00:30:00|626.31|619.73|628.18|621.6|629.09|622.51|625.98|619.4|521
1747355700000|2025-05-16 00:35:00|628.19|621.61|627.75|621.17|629.33|622.75|627.23|620.65|300
1747356000000|2025-05-16 00:40:00|627.77|621.19|630.41|623.83|630.5|623.92|626.18|619.6|347
1747356300000|2025-05-16 00:45:00|630.42|623.84|627.59|621.01|630.6|624.02|627.39|620.81|540
1747356600000|2025-05-16 00:50:00|627.6|621.02|625.23|618.65|628.08|621.5|624.83|618.25|532
1747356900000|2025-05-16 00:55:00|625.11|618.53|624.79|618.21|625.88|619.3|623.98|617.4|635
1747357200000|2025-05-16 01:00:00|624.84|618.26|623.12|616.54|625.37|618.79|622.32|615.74|776
1747357500000|2025-05-16 01:05:00|623.11|616.53|623.05|616.47|623.48|616.9|620.26|613.68|670
1747357800000|2025-05-16 01:10:00|623.08|616.5|622.43|615.85|625.26|618.68|622.26|615.68|443
1747358100000|2025-05-16 01:15:00|622.41|615.83|619.98|613.4|623.31|616.73|619.85|613.27|682
1747358400000|2025-05-16 01:20:00|620.08|613.5|621.51|614.93|622.29|615.71|620.02|613.44|815
1747358700000|2025-05-16 01:25:00|621.52|614.94|625.35|618.77|625.81|619.23|621.22|614.64|694
1747359000000|2025-05-16 01:30:00|625.36|618.78|625.67|619.09|626.26|619.68|624.2|617.62|576
1747359300000|2025-05-16 01:35:00|625.68|619.1|627.57|620.99|627.64|621.06|625.49|618.91|349
1747359600000|2025-05-16 01:40:00|627.59|621.01|628.2|621.62|628.77|622.19|626.92|620.34|509
1747359900000|2025-05-16 01:45:00|628.22|621.64|626.27|619.69|628.54|621.96|625.82|619.24|566
1747360200000|2025-05-16 01:50:00|626.23|619.65|627.77|621.19|627.78|621.2|626.15|619.57|504
1747360500000|2025-05-16 01:55:00|627.76|621.18|628.17|621.59|628.88|622.3|627.42|620.84|217
1747360800000|2025-05-16 02:00:00|628.18|621.6|633.84|627.26|633.85|627.27|628.18|621.6|761
1747361100000|2025-05-16 02:05:00|633.85|627.27|634.36|627.78|635.27|628.69|633.36|626.78|604
1747361400000|2025-05-16 02:10:00|634.37|627.79|635.89|629.31|636.32|629.74|634.14|627.56|613
1747361700000|2025-05-16 02:15:00|635.88|629.3|629.6|623.02|636.33|629.75|628.58|622|680
1747362000000|2025-05-16 02:20:00|629.61|623.03|634.41|627.83|634.99|628.41|629.03|622.45|677
1747362300000|2025-05-16 02:25:00|634.47|627.89|634.59|628.01|635.47|628.89|633.97|627.39|543
1747362600000|2025-05-16 02:30:00|634.63|628.05|635.69|629.11|636.21|629.63|634.49|627.91|724
1747362900000|2025-05-16 02:35:00|635.67|629.09|634.08|627.5|636.27|629.69|634.08|627.5|683
1747363200000|2025-05-16 02:40:00|634.17|627.59|632.48|625.9|634.67|628.09|632.48|625.9|498
1747363500000|2025-05-16 02:45:00|632.7|626.12|633.16|626.58|634.08|627.5|632.68|626.1|622
1747363800000|2025-05-16 02:50:00|633.13|626.55|633.56|626.98|633.72|627.14|632.23|625.65|636
1747364100000|2025-05-16 02:55:00|633.57|626.99|633.17|626.59|633.82|627.24|632.37|625.79|345
1747364400000|2025-05-16 03:00:00|633.12|626.54|634.18|627.6|634.26|627.68|631.45|624.87|632
1747364700000|2025-05-16 03:05:00|634.17|627.59|631.83|625.25|634.4|627.82|631.67|625.09|673
1747365000000|2025-05-16 03:10:00|631.84|625.26|632.32|625.74|632.46|625.88|631.46|624.88|420
1747365300000|2025-05-16 03:15:00|632.35|625.77|631.39|624.81|633.62|627.04|630.97|624.39|498
1747365600000|2025-05-16 03:20:00|631.38|624.8|634.23|627.65|634.29|627.71|631.23|624.65|548
1747365900000|2025-05-16 03:25:00|634.24|627.66|634.86|628.28|635.63|629.05|634.24|627.66|316
1747366200000|2025-05-16 03:30:00|634.8|628.22|632.81|626.23|636.22|629.64|632.81|626.23|707
1747366500000|2025-05-16 03:35:00|632.67|626.09|633.89|627.31|633.96|627.38|631.78|625.2|532
1747366800000|2025-05-16 03:40:00|633.77|627.19|633.05|626.47|634.69|628.11|632.6|626.02|546
1747367100000|2025-05-16 03:45:00|633.14|626.56|634.02|627.44|634.26|627.68|632.99|626.41|531
1747367400000|2025-05-16 03:50:00|634.04|627.46|635.5|628.92|636.2|629.62|634.01|627.43|434
1747367700000|2025-05-16 03:55:00|635.48|628.9|636.07|629.49|636.62|630.04|635.41|628.83|335
1747368000000|2025-05-16 04:00:00|636.24|629.66|638.76|632.18|639.81|633.23|635.76|629.18|575
1747368300000|2025-05-16 04:05:00|638.67|632.09|639.1|632.52|639.88|633.3|638.37|631.79|507
1747368600000|2025-05-16 04:10:00|639.09|632.51|638.53|631.95|639.56|632.98|637.01|630.43|520
1747368900000|2025-05-16 04:15:00|638.69|632.11|637.56|630.98|638.9|632.32|637|630.42|520
1747369200000|2025-05-16 04:20:00|637.55|630.97|636.5|629.92|637.9|631.32|636.41|629.83|583
1747369500000|2025-05-16 04:25:00|636.49|629.91|634.9|628.32|636.72|630.14|634.9|628.32|357
1747369800000|2025-05-16 04:30:00|635|628.42|633.11|626.53|635.32|628.74|633.11|626.53|394
1747370100000|2025-05-16 04:35:00|633.16|626.58|631.94|625.36|633.4|626.82|631.91|625.33|448
1747370400000|2025-05-16 04:40:00|631.93|625.35|631.02|624.44|632.21|625.63|629.97|623.39|430
1747370700000|2025-05-16 04:45:00|630.99|624.41|631|624.42|631.88|625.3|630.19|623.61|528
1747371000000|2025-05-16 04:50:00|630.86|624.28|633.47|626.89|633.47|626.89|630.66|624.08|369
1747371300000|2025-05-16 04:55:00|633.5|626.92|632.86|626.28|633.58|627|632.14|625.56|343
1747371600000|2025-05-16 05:00:00|632.94|626.36|635.05|628.47|635.16|628.58|632.94|626.36|436
1747371900000|2025-05-16 05:05:00|635.03|628.45|634.36|627.78|635.15|628.57|633.4|626.82|468
1747372200000|2025-05-16 05:10:00|634.35|627.77|634.99|628.41|635.02|628.44|633.57|626.99|417
1747372500000|2025-05-16 05:15:00|635.01|628.43|636.55|629.97|637|630.42|634.96|628.38|491
1747372800000|2025-05-16 05:20:00|636.56|629.98|637.97|631.39|638.51|631.93|636.47|629.89|413
1747373100000|2025-05-16 05:25:00|637.93|631.35|638.72|632.14|638.75|632.17|637.5|630.92|444
1747373400000|2025-05-16 05:30:00|638.71|632.13|638.43|631.85|638.71|632.13|637.65|631.07|523
1747373700000|2025-05-16 05:35:00|638.44|631.86|638.15|631.57|640.62|634.04|638.02|631.44|558
1747374000000|2025-05-16 05:40:00|638.18|631.6|640.6|634.02|640.63|634.05|637.86|631.28|424
1747374300000|2025-05-16 05:45:00|640.59|634.01|639.43|632.85|640.79|634.21|639.14|632.56|453
1747374600000|2025-05-16 05:50:00|639.41|632.83|638.69|632.11|640.34|633.76|638.65|632.07|514
1747374900000|2025-05-16 05:55:00|638.64|632.06|640.41|633.83|640.76|634.18|638.37|631.79|553
1747375200000|2025-05-16 06:00:00|640.39|633.81|638.82|632.24|641.23|634.65|638.72|632.14|861
1747375500000|2025-05-16 06:05:00|638.92|632.34|638.89|632.31|640.14|633.56|638.14|631.56|667
1747375800000|2025-05-16 06:10:00|638.92|632.34|638.68|632.1|640.12|633.54|638.49|631.91|532
1747376100000|2025-05-16 06:15:00|638.69|632.11|641.18|634.6|641.81|635.23|638.69|632.11|598
1747376400000|2025-05-16 06:20:00|641.26|634.68|639.96|633.38|641.28|634.7|639.24|632.66|612
1747376700000|2025-05-16 06:25:00|639.95|633.37|637.91|631.33|639.96|633.38|637.91|631.33|490
1747377000000|2025-05-16 06:30:00|637.98|631.4|639.28|632.7|639.74|633.16|637.73|631.15|450
1747377300000|2025-05-16 06:35:00|639.18|632.6|637.57|630.99|639.27|632.69|637.12|630.54|525
1747377600000|2025-05-16 06:40:00|637.56|630.98|637.87|631.29|638.69|632.11|637.31|630.73|467
1747377900000|2025-05-16 06:45:00|637.88|631.3|639.83|633.25|639.84|633.26|637.31|630.73|435
1747378200000|2025-05-16 06:50:00|639.77|633.19|637.9|631.32|639.77|633.19|637.71|631.13|435
1747378500000|2025-05-16 06:55:00|637.94|631.36|637.6|631.02|638.31|631.73|636.49|629.91|488
1747378800000|2025-05-16 07:00:00|637.61|631.03|635.42|628.84|637.61|631.03|634.27|627.69|458
1747379100000|2025-05-16 07:05:00|635.43|628.85|633.68|627.1|636.51|629.93|633.52|626.94|350
1747379400000|2025-05-16 07:10:00|633.58|627|634.1|627.52|634.59|628.01|633.58|627|468
1747379700000|2025-05-16 07:15:00|634.13|627.55|635.99|629.41|636.1|629.52|633.57|626.99|629
1747380000000|2025-05-16 07:20:00|636.04|629.46|639.22|632.64|641.57|634.99|636.02|629.44|691
1747380300000|2025-05-16 07:25:00|639.24|632.66|640.47|633.89|640.5|633.92|638.67|632.09|355
1747380600000|2025-05-16 07:30:00|640.52|633.94|639.31|632.73|641.11|634.53|638.69|632.11|570
1747380900000|2025-05-16 07:35:00|639.29|632.71|636.76|630.18|639.29|632.71|636.76|630.18|371
1747381200000|2025-05-16 07:40:00|636.38|629.8|635.26|628.68|636.54|629.96|634.86|628.28|295
1747381500000|2025-05-16 07:45:00|635.25|628.67|637.54|630.96|637.54|630.96|635.11|628.53|362
1747381800000|2025-05-16 07:50:00|637.58|631|638.07|631.49|638.28|631.7|636.9|630.32|285
1747382100000|2025-05-16 07:55:00|638.06|631.48|637.11|630.53|638.06|631.48|636.61|630.03|243
1747382400000|2025-05-16 08:00:00|637.06|630.48|634.9|628.32|638.24|631.66|634.9|628.32|443
1747382700000|2025-05-16 08:05:00|634.89|628.31|637.38|630.8|638.14|631.56|634.89|628.31|448
1747383000000|2025-05-16 08:10:00|637.36|630.78|636.31|629.73|637.66|631.08|636.31|629.73|394
1747383300000|2025-05-16 08:15:00|636.32|629.74|633.32|626.74|636.35|629.77|632.67|626.09|741
1747383600000|2025-05-16 08:20:00|633.33|626.75|629.54|622.96|633.35|626.77|629.35|622.77|642
1747383900000|2025-05-16 08:25:00|629.53|622.95|630.14|623.56|630.59|624.01|628.97|622.39|677
1747384200000|2025-05-16 08:30:00|630.15|623.57|629.67|623.09|630.15|623.57|628.53|621.95|775
1747384500000|2025-05-16 08:35:00|629.66|623.08|624.75|618.17|629.71|623.13|624.59|618.01|792
1747384800000|2025-05-16 08:40:00|624.86|618.28|627.66|621.08|627.72|621.14|624.86|618.28|723
1747385100000|2025-05-16 08:45:00|627.67|621.09|626.69|620.11|628.9|622.32|626.16|619.58|572
1747385400000|2025-05-16 08:50:00|626.68|620.1|630.96|624.38|631.06|624.48|626.53|619.95|585
1747385700000|2025-05-16 08:55:00|630.94|624.36|630.01|623.43|631.07|624.49|629.89|623.31|595
1747386000000|2025-05-16 09:00:00|630.05|623.47|630.65|624.07|631.4|624.82|628.78|622.2|628
1747386300000|2025-05-16 09:05:00|630.75|624.17|635.29|628.71|635.45|628.87|630.75|624.17|831
1747386600000|2025-05-16 09:10:00|635.08|628.5|635.18|628.6|636.18|629.6|633.79|627.21|654
1747386900000|2025-05-16 09:15:00|635.16|628.58|635.96|629.38|636.7|630.12|634.03|627.45|527
1747387200000|2025-05-16 09:20:00|635.97|629.39|638.07|631.49|638.39|631.81|635.97|629.39|570
1747387500000|2025-05-16 09:25:00|638.17|631.59|638.59|632.01|639.75|633.17|637.35|630.77|597
1747387800000|2025-05-16 09:30:00|638.64|632.06|638.81|632.23|640.07|633.49|638.43|631.85|716
1747388100000|2025-05-16 09:35:00|638.82|632.24|638.72|632.14|638.9|632.32|637.11|630.53|590
1747388400000|2025-05-16 09:40:00|638.73|632.15|639|632.42|640.33|633.75|638.46|631.88|490
1747388700000|2025-05-16 09:45:00|639.02|632.44|640.73|634.15|641.17|634.59|639.01|632.43|558
1747389000000|2025-05-16 09:50:00|640.72|634.14|639.59|633.01|640.84|634.26|638.5|631.92|362
1747389300000|2025-05-16 09:55:00|639.6|633.02|639.66|633.08|640.61|634.03|639.44|632.86|372
1747389600000|2025-05-16 10:00:00|639.69|633.11|636.86|630.28|640.02|633.44|636.86|630.28|373
1747389900000|2025-05-16 10:05:00|636.87|630.29|635.86|629.28|638.13|631.55|635.71|629.13|421
1747390200000|2025-05-16 10:10:00|635.85|629.27|638.95|632.37|641.25|634.67|635.85|629.27|449
1747390500000|2025-05-16 10:15:00|639|632.42|639.55|632.97|639.63|633.05|638.39|631.81|367
1747390800000|2025-05-16 10:20:00|639.56|632.98|638.68|632.1|639.96|633.38|638.45|631.87|454
1747391100000|2025-05-16 10:25:00|638.66|632.08|636.88|630.3|638.82|632.24|636.86|630.28|279
1747391400000|2025-05-16 10:30:00|636.92|630.34|640.08|633.5|640.29|633.71|636.86|630.28|478
1747391700000|2025-05-16 10:35:00|640.14|633.56|642.09|635.51|642.41|635.83|639.9|633.32|427
1747392000000|2025-05-16 10:40:00|642.1|635.52|640.73|634.15|642.27|635.69|640.6|634.02|318
1747392300000|2025-05-16 10:45:00|640.74|634.16|642.29|635.71|643.54|636.96|640.62|634.04|415
1747392600000|2025-05-16 10:50:00|642.3|635.72|643.35|636.77|643.43|636.85|642.17|635.59|359
1747392900000|2025-05-16 10:55:00|643.3|636.72|644.9|638.32|645.04|638.46|643.2|636.62|318
1747393200000|2025-05-16 11:00:00|644.91|638.33|647.07|640.49|647.68|641.1|644.9|638.32|520
1747393500000|2025-05-16 11:05:00|647.1|640.52|645.95|639.37|647.11|640.53|644.37|637.79|462
1747393800000|2025-05-16 11:10:00|645.94|639.36|646.62|640.04|647.88|641.3|645.38|638.8|527
1747394100000|2025-05-16 11:15:00|646.61|640.03|645.55|638.97|646.82|640.24|645.12|638.54|645
1747394400000|2025-05-16 11:20:00|645.34|638.76|644.8|638.22|649.46|642.88|644.67|638.09|690
1747394700000|2025-05-16 11:25:00|644.79|638.21|642.01|635.43|644.79|638.21|642.01|635.43|484
1747395000000|2025-05-16 11:30:00|642|635.42|642.91|636.33|642.95|636.37|640.19|633.61|595
1747395300000|2025-05-16 11:35:00|642.95|636.37|642|635.42|643.04|636.46|640.97|634.39|541
1747395600000|2025-05-16 11:40:00|641.95|635.37|639.86|633.28|642.3|635.72|639.86|633.28|388
1747395900000|2025-05-16 11:45:00|639.61|633.03|640.78|634.2|640.94|634.36|639.46|632.88|440
1747396200000|2025-05-16 11:50:00|640.79|634.21|640.4|633.82|641.25|634.67|639.77|633.19|471
1747396500000|2025-05-16 11:55:00|640.38|633.8|640.12|633.54|640.53|633.95|639.36|632.78|440
1747396800000|2025-05-16 12:00:00|640.22|633.64|640.76|634.18|641.06|634.48|638.67|632.09|582
1747397100000|2025-05-16 12:05:00|640.78|634.2|641.53|634.95|642.02|635.44|640.27|633.69|438
1747397400000|2025-05-16 12:10:00|641.55|634.97|641.21|634.63|642.02|635.44|640.78|634.2|397
1747397700000|2025-05-16 12:15:00|641.23|634.65|640.84|634.26|641.36|634.78|639.05|632.47|499
1747398000000|2025-05-16 12:20:00|640.86|634.28|637.69|631.11|640.9|634.32|636.82|630.24|453
1747398300000|2025-05-16 12:25:00|637.66|631.08|635.77|629.19|637.71|631.13|635.29|628.71|556
1747398600000|2025-05-16 12:30:00|635.78|629.2|636.43|629.85|636.69|630.11|635.23|628.65|671
1747398900000|2025-05-16 12:35:00|636.49|629.91|636.07|629.49|637.01|630.43|634.81|628.23|678
1747399200000|2025-05-16 12:40:00|636.11|629.53|634.87|628.29|636.42|629.84|634.74|628.16|588
1747399500000|2025-05-16 12:45:00|634.91|628.33|636.65|630.07|636.65|630.07|634.12|627.54|554
1747399800000|2025-05-16 12:50:00|636.64|630.06|633.75|627.17|636.73|630.15|633.23|626.65|459
1747400100000|2025-05-16 12:55:00|633.74|627.16|632.34|625.76|634.3|627.72|632.09|625.51|439
1747400400000|2025-05-16 13:00:00|632.33|625.75|633.75|627.17|634|627.42|631.49|624.91|545
1747400700000|2025-05-16 13:05:00|633.82|627.24|635.42|628.84|635.45|628.87|633.78|627.2|455
1747401000000|2025-05-16 13:10:00|635.4|628.82|635.84|629.26|635.87|629.29|634.78|628.2|259
1747401300000|2025-05-16 13:15:00|635.82|629.24|635.83|629.25|637.12|630.54|635.75|629.17|169
1747401600000|2025-05-16 13:20:00|635.72|629.14|637.92|631.34|638.26|631.68|635.22|628.64|515
1747401900000|2025-05-16 13:25:00|637.72|631.14|634.38|627.8|637.72|631.14|634.38|627.8|525
1747402200000|2025-05-16 13:30:00|634.17|627.59|636.89|630.31|637.13|630.55|633.31|626.73|802
1747402500000|2025-05-16 13:35:00|636.94|630.36|638.74|632.16|638.79|632.21|635.92|629.34|686
1747402800000|2025-05-16 13:40:00|638.64|632.06|635.75|629.17|639.74|633.16|634.65|628.07|682
1747403100000|2025-05-16 13:45:00|635.74|629.16|636.38|629.8|637.55|630.97|635.63|629.05|820
1747403400000|2025-05-16 13:50:00|636.44|629.86|635.54|628.96|637.08|630.5|635.16|628.58|739
1747403700000|2025-05-16 13:55:00|635.5|628.92|637.37|630.79|638.04|631.46|635.23|628.65|463
1747404000000|2025-05-16 14:00:00|637.26|630.68|636.04|629.46|637.26|630.68|633.82|627.24|928
1747404300000|2025-05-16 14:05:00|636.02|629.44|634.18|627.6|636.55|629.97|632.86|626.28|828
1747404600000|2025-05-16 14:10:00|634.17|627.59|631.95|625.37|634.93|628.35|630.24|623.66|736
1747404900000|2025-05-16 14:15:00|631.96|625.38|633.93|627.35|634.54|627.96|631.32|624.74|757
1747405200000|2025-05-16 14:20:00|633.91|627.33|635.42|628.84|635.99|629.41|633.04|626.46|753
1747405500000|2025-05-16 14:25:00|635.5|628.92|635.01|628.43|637.64|631.06|635|628.42|552
1747405800000|2025-05-16 14:30:00|634.77|628.19|631.25|624.67|634.92|628.34|631.08|624.5|539
1747406100000|2025-05-16 14:35:00|631.26|624.68|630.03|623.45|631.32|624.74|630.03|623.45|671
1747406400000|2025-05-16 14:40:00|630.04|623.46|626.02|619.44|630.04|623.46|626|619.42|615
1747406700000|2025-05-16 14:45:00|626.01|619.43|628.77|622.19|628.77|622.19|625.7|619.12|797
1747407000000|2025-05-16 14:50:00|628.57|621.99|627.41|620.83|629.06|622.48|626.47|619.89|580
1747407300000|2025-05-16 14:55:00|627.46|620.88|629.57|622.99|629.84|623.26|627.4|620.82|616
1747407600000|2025-05-16 15:00:00|629.59|623.01|633.51|626.93|633.51|626.93|629.39|622.81|581
1747407900000|2025-05-16 15:05:00|633.37|626.79|632.63|626.05|633.7|627.12|632.08|625.5|571
1747408200000|2025-05-16 15:10:00|632.64|626.06|634.71|628.13|636.29|629.71|632.56|625.98|522
1747408500000|2025-05-16 15:15:00|634.74|628.16|634.17|627.59|635.46|628.88|633.84|627.26|686
1747408800000|2025-05-16 15:20:00|634.18|627.6|633.19|626.61|634.42|627.84|632.75|626.17|669
1747409100000|2025-05-16 15:25:00|633.18|626.6|632.74|626.16|633.92|627.34|632.52|625.94|688
1747409400000|2025-05-16 15:30:00|632.73|626.15|633.98|627.4|635.05|628.47|632.59|626.01|874
1747409700000|2025-05-16 15:35:00|633.97|627.39|632.55|625.97|635.13|628.55|632.29|625.71|659
1747410000000|2025-05-16 15:40:00|632.51|625.93|633.46|626.88|634.72|628.14|632.49|625.91|697
1747410300000|2025-05-16 15:45:00|633.5|626.92|632.41|625.83|634.82|628.24|632.29|625.71|368
1747410600000|2025-05-16 15:50:00|632.48|625.9|633.16|626.58|633.67|627.09|632.29|625.71|507
1747410900000|2025-05-16 15:55:00|632.97|626.39|633.73|627.15|633.93|627.35|632.29|625.71|544
1747411200000|2025-05-16 16:00:00|633.75|627.17|636.57|629.99|636.73|630.15|633.62|627.04|640
1747411500000|2025-05-16 16:05:00|636.59|630.01|634.24|627.66|637.76|631.18|634.24|627.66|756
1747411800000|2025-05-16 16:10:00|634.22|627.64|632.41|625.83|635.02|628.44|632.41|625.83|556
1747412100000|2025-05-16 16:15:00|632.4|625.82|628.35|621.77|633.45|626.87|627.97|621.39|577
1747412400000|2025-05-16 16:20:00|628.37|621.79|627.87|621.29|629.32|622.74|627.44|620.86|646
1747412700000|2025-05-16 16:25:00|627.9|621.32|628.22|621.64|629.32|622.74|627.83|621.25|692
1747413000000|2025-05-16 16:30:00|628.21|621.63|626.3|619.72|629|622.42|626.24|619.66|628
1747413300000|2025-05-16 16:35:00|626.29|619.71|625.32|618.74|627.29|620.71|624.31|617.73|653
1747413600000|2025-05-16 16:40:00|625.35|618.77|625.33|618.75|626.08|619.5|624.65|618.07|759
1747413900000|2025-05-16 16:45:00|625.35|618.77|628.99|622.41|628.99|622.41|624.33|617.75|651
1747414200000|2025-05-16 16:50:00|628.98|622.4|631.25|624.67|631.42|624.84|627.55|620.97|555
1747414500000|2025-05-16 16:55:00|631.28|624.7|632.11|625.53|632.32|625.74|631.02|624.44|301
1747414800000|2025-05-16 17:00:00|632.03|625.45|631.57|624.99|632.67|626.09|631.53|624.95|373
1747415100000|2025-05-16 17:05:00|631.58|625|628.95|622.37|631.6|625.02|628.66|622.08|431
1747415400000|2025-05-16 17:10:00|628.9|622.32|629.49|622.91|629.61|623.03|628.77|622.19|316
1747415700000|2025-05-16 17:15:00|629.5|622.92|632.07|625.49|632.07|625.49|629.5|622.92|315
1747416000000|2025-05-16 17:20:00|632.05|625.47|632.85|626.27|632.88|626.3|631.7|625.12|390
1747416300000|2025-05-16 17:25:00|632.86|626.28|632.21|625.63|634|627.42|631.51|624.93|481
1747416600000|2025-05-16 17:30:00|632.23|625.65|629.26|622.68|632.59|626.01|629.26|622.68|454
1747416900000|2025-05-16 17:35:00|629.28|622.7|627.2|620.62|629.41|622.83|627.01|620.43|202
1747417200000|2025-05-16 17:40:00|627.16|620.58|627.38|620.8|627.45|620.87|626.23|619.65|435
1747417500000|2025-05-16 17:45:00|627.43|620.85|626.14|619.56|628.12|621.54|625.92|619.34|554
1747417800000|2025-05-16 17:50:00|626.03|619.45|623.8|617.22|626.33|619.75|623.73|617.15|451
1747418100000|2025-05-16 17:55:00|623.79|617.21|625.42|618.84|625.43|618.85|623.27|616.69|430
1747418400000|2025-05-16 18:00:00|625.43|618.85|626.4|619.82|626.56|619.98|624.83|618.25|653
1747418700000|2025-05-16 18:05:00|626.39|619.81|626.75|620.17|627.01|620.43|625.36|618.78|632
1747419000000|2025-05-16 18:10:00|626.54|619.96|625.79|619.21|626.95|620.37|625.74|619.16|632
1747419300000|2025-05-16 18:15:00|625.83|619.25|625.4|618.82|627.82|621.24|624.61|618.03|539
1747419600000|2025-05-16 18:20:00|625.42|618.84|625.5|618.92|626.97|620.39|624.74|618.16|645
1747419900000|2025-05-16 18:25:00|625.48|618.9|625.5|618.92|627.28|620.7|624.75|618.17|568
1747420200000|2025-05-16 18:30:00|625.24|618.66|627.84|621.26|628.27|621.69|624.54|617.96|551
1747420500000|2025-05-16 18:35:00|627.83|621.25|627.49|620.91|628.05|621.47|626.88|620.3|467
1747420800000|2025-05-16 18:40:00|627.52|620.94|625.63|619.05|627.7|621.12|625.63|619.05|398
1747421100000|2025-05-16 18:45:00|625.55|618.97|626.37|619.79|626.84|620.26|625.24|618.66|643
1747421400000|2025-05-16 18:50:00|626.29|619.71|627.57|620.99|628.22|621.64|625.76|619.18|533
1747421700000|2025-05-16 18:55:00|627.68|621.1|626.87|620.29|628.28|621.7|626.78|620.2|544
1747422000000|2025-05-16 19:00:00|626.85|620.27|627.86|621.28|629.15|622.57|625.99|619.41|402
1747422300000|2025-05-16 19:05:00|627.85|621.27|626.53|619.95|628.94|622.36|626.08|619.5|492
1747422600000|2025-05-16 19:10:00|626.64|620.06|625.48|618.9|627.88|621.3|625.17|618.59|422
1747422900000|2025-05-16 19:15:00|625.51|618.93|625.04|618.46|626.06|619.48|624.46|617.88|598
1747423200000|2025-05-16 19:20:00|625.13|618.55|626.49|619.91|626.5|619.92|624.62|618.04|514
1747423500000|2025-05-16 19:25:00|626.5|619.92|628.27|621.69|628.82|622.24|626.42|619.84|373
1747423800000|2025-05-16 19:30:00|628.31|621.73|628.94|622.36|629.1|622.52|627.96|621.38|460
1747424100000|2025-05-16 19:35:00|628.95|622.37|628.6|622.02|629.88|623.3|628.22|621.64|434
1747424400000|2025-05-16 19:40:00|628.54|621.96|626.68|620.1|628.54|621.96|626.63|620.05|308
1747424700000|2025-05-16 19:45:00|626.69|620.11|625.92|619.34|627.51|620.93|625.92|619.34|389
1747425000000|2025-05-16 19:50:00|625.93|619.35|627.3|620.72|627.3|620.72|625.93|619.35|404
1747425300000|2025-05-16 19:55:00|627.32|620.74|628.49|621.91|628.86|622.28|627.31|620.73|496
1747425600000|2025-05-16 20:00:00|628.44|621.86|626.11|619.53|628.46|621.88|626.05|619.47|580
1747425900000|2025-05-16 20:05:00|626.1|619.52|627.25|620.67|628.63|622.05|626.05|619.47|409
1747426200000|2025-05-16 20:10:00|627.27|620.69|626.04|619.46|627.56|620.98|626.04|619.46|275
1747426500000|2025-05-16 20:15:00|626.01|619.43|624.38|617.8|626.01|619.43|623.76|617.18|298
1747426800000|2025-05-16 20:20:00|624.37|617.79|623.85|617.27|624.37|617.79|623.48|616.9|308
1747427100000|2025-05-16 20:25:00|623.83|617.25|623.96|617.38|624.3|617.72|623.57|616.99|300
1747427400000|2025-05-16 20:30:00|623.95|617.37|619.62|613.04|623.97|617.39|619.61|613.03|405
1747427700000|2025-05-16 20:35:00|619.63|613.05|620.04|613.46|620.29|613.71|619.38|612.8|540
1747428000000|2025-05-16 20:40:00|620.02|613.44|618.32|611.74|620.04|613.46|618.17|611.59|434
1747428300000|2025-05-16 20:45:00|618.48|611.9|619.23|612.65|619.56|612.98|618.17|611.59|507
1747428600000|2025-05-16 20:50:00|619.24|612.66|619.66|613.08|620.16|613.58|618.79|612.21|494
1747428900000|2025-05-16 20:55:00|619.67|613.09|619.72|613.14|620.02|613.44|618.79|612.21|469
1747465200000|2025-05-17 07:00:00|596.37|589.79|597.2|590.62|597.78|591.2|595.91|589.33|418
1747465500000|2025-05-17 07:05:00|597.19|590.61|598|591.42|598.4|591.82|596.05|589.47|512
1747465800000|2025-05-17 07:10:00|597.96|591.38|597.12|590.54|598.47|591.89|597.05|590.47|355
1747466100000|2025-05-17 07:15:00|597.02|590.44|596.55|589.97|597.56|590.98|596.03|589.45|437
1747466400000|2025-05-17 07:20:00|596.48|589.9|598.95|592.37|599.05|592.47|596.48|589.9|436
1747466700000|2025-05-17 07:25:00|598.86|592.28|599.16|592.58|599.56|592.98|598.68|592.1|301
1747467000000|2025-05-17 07:30:00|599.14|592.56|596.11|589.53|599.14|592.56|596.11|589.53|250
1747467300000|2025-05-17 07:35:00|596.09|589.51|594.3|587.72|596.09|589.51|594.3|587.72|203
1747467600000|2025-05-17 07:40:00|594.33|587.75|592.69|586.11|594.36|587.78|592.66|586.08|138
1747467900000|2025-05-17 07:45:00|592.68|586.1|591.47|584.89|592.68|586.1|590.99|584.41|302
1747468200000|2025-05-17 07:50:00|591.48|584.9|592.21|585.63|592.26|585.68|591.14|584.56|264
1747468500000|2025-05-17 07:55:00|592.2|585.62|593.43|586.85|593.43|586.85|590.84|584.26|271
1747468800000|2025-05-17 08:00:00|593.38|586.8|592.59|586.01|593.86|587.28|592.59|586.01|416
1747469100000|2025-05-17 08:05:00|592.57|585.99|591.88|585.3|593.3|586.72|591.61|585.03|523
1747469400000|2025-05-17 08:10:00|591.91|585.33|591.35|584.77|592.33|585.75|590.67|584.09|486
1747469700000|2025-05-17 08:15:00|591.36|584.78|592.55|585.97|593.39|586.81|591.36|584.78|861
1747470000000|2025-05-17 08:20:00|592.53|585.95|589.96|583.38|593.68|587.1|589.5|582.92|566
1747470300000|2025-05-17 08:25:00|589.98|583.4|592.65|586.07|593.37|586.79|589.83|583.25|529
1747470600000|2025-05-17 08:30:00|592.69|586.11|592.1|585.52|594.35|587.77|592.1|585.52|645
1747470900000|2025-05-17 08:35:00|592.11|585.53|591.53|584.95|593.3|586.72|591.28|584.7|553
1747471200000|2025-05-17 08:40:00|591.45|584.87|590.6|584.02|592.41|585.83|590.27|583.69|478
1747471500000|2025-05-17 08:45:00|590.61|584.03|589.62|583.04|591.34|584.76|589.34|582.76|503
1747471800000|2025-05-17 08:50:00|589.63|583.05|591.24|584.66|591.42|584.84|589.45|582.87|429
1747472100000|2025-05-17 08:55:00|591.25|584.67|589.89|583.31|591.35|584.77|589.69|583.11|350
1747472400000|2025-05-17 09:00:00|589.93|583.35|589.6|583.02|590.39|583.81|588.25|581.67|567
1747472700000|2025-05-17 09:05:00|589.63|583.05|589.15|582.57|590.41|583.83|585.82|579.24|866
1747473000000|2025-05-17 09:10:00|589.16|582.58|588.47|581.89|589.3|582.72|586.88|580.3|678
1747473300000|2025-05-17 09:15:00|588.46|581.88|587.21|580.63|588.54|581.96|585.88|579.3|534
1747473600000|2025-05-17 09:20:00|587.18|580.6|586.48|579.9|587.86|581.28|585.69|579.11|537
1747473900000|2025-05-17 09:25:00|586.52|579.94|587.15|580.57|587.27|580.69|585.33|578.75|538
1747474200000|2025-05-17 09:30:00|587.2|580.62|589.41|582.83|589.69|583.11|586.95|580.37|660
1747474500000|2025-05-17 09:35:00|589.4|582.82|589.71|583.13|590.85|584.27|588.68|582.1|375
1747474800000|2025-05-17 09:40:00|589.72|583.14|590.08|583.5|590.96|584.38|589.02|582.44|367
1747475100000|2025-05-17 09:45:00|590.06|583.48|591.24|584.66|592.54|585.96|589.98|583.4|493
1747475400000|2025-05-17 09:50:00|591.23|584.65|590.91|584.33|591.29|584.71|589.63|583.05|417
1747475700000|2025-05-17 09:55:00|590.93|584.35|590.2|583.62|591.58|585|590.2|583.62|346
1747476000000|2025-05-17 10:00:00|590.19|583.61|591.52|584.94|591.52|584.94|589.22|582.64|471
1747476300000|2025-05-17 10:05:00|591.53|584.95|592.98|586.4|593.07|586.49|590.49|583.91|407
1747476600000|2025-05-17 10:10:00|592.99|586.41|592.99|586.41|593.2|586.62|592.92|586.34|177
1747476900000|2025-05-17 10:15:00|592.95|586.37|591.91|585.33|594.01|587.43|591.83|585.25|329
1747477200000|2025-05-17 10:20:00|591.92|585.34|593.29|586.71|593.55|586.97|591.89|585.31|308
1747477500000|2025-05-17 10:25:00|593.3|586.72|592.61|586.03|593.5|586.92|592.23|585.65|290
1747477800000|2025-05-17 10:30:00|592.51|585.93|591.47|584.89|592.77|586.19|591.31|584.73|380
1747478100000|2025-05-17 10:35:00|591.49|584.91|591.64|585.06|592.04|585.46|590.79|584.21|318
1747478400000|2025-05-17 10:40:00|591.63|585.05|591.56|584.98|592.52|585.94|591.42|584.84|267
1747478700000|2025-05-17 10:45:00|591.55|584.97|592.22|585.64|592.34|585.76|591.38|584.8|354
1747479000000|2025-05-17 10:50:00|592.2|585.62|591.75|585.17|593.18|586.6|591.7|585.12|317
1747479300000|2025-05-17 10:55:00|591.77|585.19|592.86|586.28|592.92|586.34|591.55|584.97|224
1747479600000|2025-05-17 11:00:00|592.87|586.29|591.25|584.67|593.56|586.98|591.25|584.67|294
1747479900000|2025-05-17 11:05:00|591.28|584.7|589.57|582.99|591.31|584.73|589.57|582.99|216
1747480200000|2025-05-17 11:10:00|589.58|583|588.71|582.13|589.67|583.09|588.46|581.88|78
1747480500000|2025-05-17 11:15:00|588.65|582.07|587.13|580.55|589.42|582.84|587.04|580.46|307
1747480800000|2025-05-17 11:20:00|587.17|580.59|587.77|581.19|588.6|582.02|587.16|580.58|235
1747481100000|2025-05-17 11:25:00|587.78|581.2|586.92|580.34|588.3|581.72|586.44|579.86|341
1747481400000|2025-05-17 11:30:00|586.93|580.35|589.06|582.48|589.35|582.77|586.89|580.31|312
1747481700000|2025-05-17 11:35:00|589.05|582.47|589.71|583.13|589.71|583.13|588.57|581.99|291
1747482000000|2025-05-17 11:40:00|589.68|583.1|589.48|582.9|589.68|583.1|589.11|582.53|201
1747482300000|2025-05-17 11:45:00|589.47|582.89|589.77|583.19|590.61|584.03|589.24|582.66|267
1747482600000|2025-05-17 11:50:00|589.8|583.22|590.05|583.47|590.49|583.91|589.77|583.19|229
1747482900000|2025-05-17 11:55:00|590.01|583.43|588.28|581.7|590.01|583.43|588.11|581.53|206
1747483200000|2025-05-17 12:00:00|588.27|581.69|588.71|582.13|588.71|582.13|587.89|581.31|349
1747483500000|2025-05-17 12:05:00|588.74|582.16|588.36|581.78|588.95|582.37|587.18|580.6|463
1747483800000|2025-05-17 12:10:00|588.35|581.77|586.77|580.19|589.36|582.78|586.72|580.14|531
1747484100000|2025-05-17 12:15:00|586.82|580.24|587.65|581.07|588.5|581.92|586.21|579.63|539
1747484400000|2025-05-17 12:20:00|587.63|581.05|588.71|582.13|589.02|582.44|586.59|580.01|621
1747484700000|2025-05-17 12:25:00|588.72|582.14|587.77|581.19|588.72|582.14|586.94|580.36|399
1747485000000|2025-05-17 12:30:00|587.7|581.12|588.16|581.58|588.29|581.71|586.3|579.72|594
1747485300000|2025-05-17 12:35:00|588.35|581.77|587.49|580.91|588.77|582.19|587.23|580.65|520
1747485600000|2025-05-17 12:40:00|587.48|580.9|586.8|580.22|587.48|580.9|586.34|579.76|376
1747485900000|2025-05-17 12:45:00|586.82|580.24|586.23|579.65|586.91|580.33|585.45|578.87|369
1747486200000|2025-05-17 12:50:00|586.27|579.69|584.43|577.85|586.56|579.98|584.39|577.81|278
1747486500000|2025-05-17 12:55:00|584.47|577.89|584.91|578.33|585.46|578.88|584.36|577.78|280
1747486800000|2025-05-17 13:00:00|584.95|578.37|584.39|577.81|585.75|579.17|583.54|576.96|399
1747487100000|2025-05-17 13:05:00|584.38|577.8|582.62|576.04|584.38|577.8|582.24|575.66|546
1747487400000|2025-05-17 13:10:00|582.63|576.05|586.62|580.04|586.75|580.17|582.57|575.99|569
1747487700000|2025-05-17 13:15:00|586.61|580.03|586.04|579.46|587.16|580.58|586.03|579.45|435
1747488000000|2025-05-17 13:20:00|586.03|579.45|583.47|576.89|586.22|579.64|583.17|576.59|442
1747488300000|2025-05-17 13:25:00|583.39|576.81|584.26|577.68|584.37|577.79|583.3|576.72|365
1747488600000|2025-05-17 13:30:00|584.29|577.71|580.9|574.32|584.43|577.85|580.81|574.23|517
1747488900000|2025-05-17 13:35:00|580.89|574.31|580.59|574.01|581.32|574.74|579.83|573.25|600
1747489200000|2025-05-17 13:40:00|580.58|574|581.3|574.72|582.11|575.53|580.49|573.91|549
1747489500000|2025-05-17 13:45:00|581.32|574.74|576.92|570.34|581.63|575.05|576.27|569.69|650
1747489800000|2025-05-17 13:50:00|576.94|570.36|578.65|572.07|578.65|572.07|576.15|569.57|498
1747490100000|2025-05-17 13:55:00|578.64|572.06|579.79|573.21|580.05|573.47|577.19|570.61|408
1747490400000|2025-05-17 14:00:00|579.78|573.2|580.54|573.96|581.28|574.7|579.56|572.98|638
1747490700000|2025-05-17 14:05:00|580.52|573.94|581.26|574.68|581.39|574.81|580.32|573.74|515
1747491000000|2025-05-17 14:10:00|581.27|574.69|582.37|575.79|582.38|575.8|580.2|573.62|422
1747491300000|2025-05-17 14:15:00|582.36|575.78|584.47|577.89|584.58|578|582.35|575.77|621
1747491600000|2025-05-17 14:20:00|584.46|577.88|585.99|579.41|586.07|579.49|583.57|576.99|391
1747491900000|2025-05-17 14:25:00|586|579.42|587.61|581.03|588.71|582.13|585.67|579.09|378
1747492200000|2025-05-17 14:30:00|587.48|580.9|588.13|581.55|588.75|582.17|586.71|580.13|562
1747492500000|2025-05-17 14:35:00|588.12|581.54|586.2|579.62|588.12|581.54|585.73|579.15|506
1747492800000|2025-05-17 14:40:00|586.19|579.61|587.01|580.43|587.49|580.91|586.03|579.45|510
1747493100000|2025-05-17 14:45:00|587.02|580.44|588.61|582.03|589.3|582.72|587|580.42|612
1747493400000|2025-05-17 14:50:00|588.69|582.11|590.16|583.58|590.16|583.58|588.4|581.82|407
1747493700000|2025-05-17 14:55:00|590.03|583.45|589.96|583.38|590.61|584.03|589.48|582.9|504
1747494000000|2025-05-17 15:00:00|589.95|583.37|587.69|581.11|590.3|583.72|587.67|581.09|550
1747494300000|2025-05-17 15:05:00|587.68|581.1|587.83|581.25|588.36|581.78|586.91|580.33|602
1747494600000|2025-05-17 15:10:00|587.82|581.24|588.9|582.32|589.53|582.95|587.59|581.01|552
1747494900000|2025-05-17 15:15:00|588.76|582.18|588.56|581.98|589.51|582.93|587.05|580.47|624
1747495200000|2025-05-17 15:20:00|588.58|582|587.63|581.05|588.61|582.03|586.16|579.58|431
1747495500000|2025-05-17 15:25:00|587.64|581.06|588.44|581.86|588.89|582.31|587.45|580.87|398
1747495800000|2025-05-17 15:30:00|588.36|581.78|588.08|581.5|588.7|582.12|587.79|581.21|569
1747496100000|2025-05-17 15:35:00|588.04|581.46|589.43|582.85|589.81|583.23|588.04|581.46|568
1747496400000|2025-05-17 15:40:00|589.42|582.84|588.1|581.52|589.49|582.91|587.81|581.23|482
1747496700000|2025-05-17 15:45:00|587.93|581.35|585.84|579.26|587.98|581.4|585.81|579.23|305
1747497000000|2025-05-17 15:50:00|585.83|579.25|585.83|579.25|585.86|579.28|584.77|578.19|190
1747497300000|2025-05-17 15:55:00|586.33|579.75|586.42|579.84|586.89|580.31|585.55|578.97|473
1747497600000|2025-05-17 16:00:00|586.19|579.61|587.24|580.66|587.29|580.71|584.66|578.08|600
1747497900000|2025-05-17 16:05:00|587.23|580.65|586.2|579.62|587.94|581.36|584.94|578.36|483
1747498200000|2025-05-17 16:10:00|586.23|579.65|583.71|577.13|586.23|579.65|583.35|576.77|479
1747498500000|2025-05-17 16:15:00|583.7|577.12|582.44|575.86|584.68|578.1|581.6|575.02|453
1747498800000|2025-05-17 16:20:00|582.45|575.87|582.3|575.72|582.95|576.37|581.06|574.48|760
1747499100000|2025-05-17 16:25:00|582.29|575.71|580.88|574.3|582.42|575.84|580.21|573.63|591
1747499400000|2025-05-17 16:30:00|580.63|574.05|578.55|571.97|580.86|574.28|578.55|571.97|343
1747499700000|2025-05-17 16:35:00|578.54|571.96|575.3|568.72|578.73|572.15|575.3|568.72|388
1747500000000|2025-05-17 16:40:00|575.36|568.78|576.11|569.53|576.39|569.81|575.3|568.72|377
1747500300000|2025-05-17 16:45:00|575.87|569.29|574.21|567.63|575.9|569.32|573.31|566.73|679
1747500600000|2025-05-17 16:50:00|574.24|567.66|577.25|570.67|577.25|570.67|573.57|566.99|666
1747500900000|2025-05-17 16:55:00|577.26|570.68|579.39|572.81|579.39|572.81|576.59|570.01|576
1747501200000|2025-05-17 17:00:00|579.47|572.89|579.39|572.81|580.52|573.94|578.56|571.98|680
1747501500000|2025-05-17 17:05:00|579.42|572.84|581.34|574.76|581.47|574.89|578.96|572.38|562
1747501800000|2025-05-17 17:10:00|581.36|574.78|580.82|574.24|582.35|575.77|580.62|574.04|462
1747502100000|2025-05-17 17:15:00|580.84|574.26|578.46|571.88|581.28|574.7|577.63|571.05|577
1747502400000|2025-05-17 17:20:00|578.48|571.9|577.71|571.13|579.29|572.71|577.67|571.09|641
1747502700000|2025-05-17 17:25:00|577.69|571.11|580.99|574.41|581.25|574.67|577.58|571|520
1747503000000|2025-05-17 17:30:00|581.02|574.44|580.87|574.29|582.34|575.76|579.18|572.6|614
1747503300000|2025-05-17 17:35:00|580.89|574.31|582.39|575.81|582.62|576.04|580.07|573.49|549
1747503600000|2025-05-17 17:40:00|582.44|575.86|581.78|575.2|583.32|576.74|581.56|574.98|489
1747503900000|2025-05-17 17:45:00|581.77|575.19|580.75|574.17|581.88|575.3|580.4|573.82|498
1747504200000|2025-05-17 17:50:00|580.72|574.14|579.11|572.53|581.41|574.83|578.99|572.41|494
1747504500000|2025-05-17 17:55:00|579.12|572.54|577.11|570.53|579.25|572.67|576.83|570.25|283
1747504800000|2025-05-17 18:00:00|577.05|570.47|577.85|571.27|578.42|571.84|576.8|570.22|460
1747505100000|2025-05-17 18:05:00|577.84|571.26|577.62|571.04|578.83|572.25|577.08|570.5|833
1747505400000|2025-05-17 18:10:00|577.64|571.06|580.2|573.62|581.83|575.25|576.64|570.06|952
1747505700000|2025-05-17 18:15:00|580.23|573.65|582.51|575.93|583.94|577.36|576.43|569.85|873
1747506000000|2025-05-17 18:20:00|582.05|575.47|580.68|574.1|583|576.42|580.58|574|649
1747506300000|2025-05-17 18:25:00|580.67|574.09|582.25|575.67|582.29|575.71|580.09|573.51|676
1747506600000|2025-05-17 18:30:00|582.32|575.74|577.7|571.12|582.49|575.91|577.09|570.51|738
1747506900000|2025-05-17 18:35:00|577.72|571.14|577.82|571.24|578.35|571.77|577.52|570.94|383
1747507200000|2025-05-17 18:40:00|577.79|571.21|577.84|571.26|578.18|571.6|577.28|570.7|261
1747507500000|2025-05-17 18:45:00|577.82|571.24|576.01|569.43|577.82|571.24|575.59|569.01|335
1747507800000|2025-05-17 18:50:00|575.95|569.37|574.59|568.01|576.03|569.45|574.27|567.69|428
1747508100000|2025-05-17 18:55:00|574.56|567.98|574.16|567.58|574.65|568.07|573.79|567.21|283
1747508400000|2025-05-17 19:00:00|574.14|567.56|573.98|567.4|574.2|567.62|572.94|566.36|382
1747508700000|2025-05-17 19:05:00|573.99|567.41|575.61|569.03|575.67|569.09|573.69|567.11|333
1747509000000|2025-05-17 19:10:00|575.58|569|576.92|570.34|576.93|570.35|575.14|568.56|291
1747509300000|2025-05-17 19:15:00|576.93|570.35|578.41|571.83|578.63|572.05|576.93|570.35|324
1747509600000|2025-05-17 19:20:00|578.44|571.86|578.39|571.81|578.52|571.94|577.88|571.3|274
1747509900000|2025-05-17 19:25:00|578.42|571.84|576.26|569.68|578.43|571.85|576.21|569.63|213
1747510200000|2025-05-17 19:30:00|576.27|569.69|575.15|568.57|576.28|569.7|573.79|567.21|319
1747510500000|2025-05-17 19:35:00|575.18|568.6|575.21|568.63|576.17|569.59|574.1|567.52|484
1747510800000|2025-05-17 19:40:00|575.22|568.64|575.84|569.26|575.84|569.26|573.83|567.25|473
1747511100000|2025-05-17 19:45:00|575.86|569.28|574.3|567.72|576.06|569.48|573.89|567.31|582
1747511400000|2025-05-17 19:50:00|574.32|567.74|574.77|568.19|575.72|569.14|573.83|567.25|751
1747511700000|2025-05-17 19:55:00|574.65|568.07|574.42|567.84|575.5|568.92|574.18|567.6|560
1747512000000|2025-05-17 20:00:00|574.35|567.77|576.71|570.13|577.87|571.29|574.26|567.68|719
1747512300000|2025-05-17 20:05:00|576.67|570.09|575.56|568.98|577.53|570.95|574.62|568.04|748
1747512600000|2025-05-17 20:10:00|575.57|568.99|573.23|566.65|575.83|569.25|573.14|566.56|569
1747512900000|2025-05-17 20:15:00|573.28|566.7|574.53|567.95|576.78|570.2|573.16|566.58|862
1747513200000|2025-05-17 20:20:00|574.52|567.94|574.03|567.45|575.84|569.26|573.94|567.36|760
1747513500000|2025-05-17 20:25:00|574.02|567.44|575.54|568.96|575.54|568.96|572.92|566.34|734
1747513800000|2025-05-17 20:30:00|575.53|568.95|577.37|570.79|577.39|570.81|575.16|568.58|644
1747514100000|2025-05-17 20:35:00|577.38|570.8|575.47|568.89|577.82|571.24|575.18|568.6|524
1747514400000|2025-05-17 20:40:00|575.39|568.81|576.59|570.01|576.84|570.26|575.35|568.77|354
1747514700000|2025-05-17 20:45:00|576.69|570.11|577.52|570.94|577.52|570.94|575.98|569.4|525
1747515000000|2025-05-17 20:50:00|577.58|571|583.42|576.84|583.83|577.25|577.18|570.6|440
1747515300000|2025-05-17 20:55:00|583.41|576.83|582.44|575.86|584.28|577.7|581.78|575.2|516
1747515600000|2025-05-17 21:00:00|582.54|575.96|579.18|572.6|582.99|576.41|578.57|571.99|495
1747515900000|2025-05-17 21:05:00|579.19|572.61|579.32|572.74|581.25|574.67|579.15|572.57|396
1747516200000|2025-05-17 21:10:00|579.37|572.79|579.27|572.69|580.89|574.31|579.27|572.69|329
1747516500000|2025-05-17 21:15:00|579.37|572.79|577.11|570.53|579.48|572.9|576.6|570.02|457
1747516800000|2025-05-17 21:20:00|577.06|570.48|577.83|571.25|577.85|571.27|576.14|569.56|194
1747517100000|2025-05-17 21:25:00|577.82|571.24|577.4|570.82|577.95|571.37|576.33|569.75|177
1747517400000|2025-05-17 21:30:00|577.41|570.83|578.74|572.16|579.3|572.72|577.41|570.83|244
1747517700000|2025-05-17 21:35:00|578.73|572.15|578.97|572.39|579.95|573.37|577.58|571|248
1747518000000|2025-05-17 21:40:00|578.92|572.34|578.08|571.5|579.17|572.59|578|571.42|210
1747518300000|2025-05-17 21:45:00|578.06|571.48|578.08|571.5|578.1|571.52|577.35|570.77|190
1747518600000|2025-05-17 21:50:00|578.13|571.55|577.46|570.88|578.41|571.83|577.25|570.67|129
1747518900000|2025-05-17 21:55:00|577.47|570.89|577.88|571.3|578.28|571.7|577.05|570.47|211
1747519200000|2025-05-17 22:00:00|577.87|571.29|576.56|569.98|578.03|571.45|576.36|569.78|383
1747519500000|2025-05-17 22:05:00|576.67|570.09|572.44|565.86|577.36|570.78|572.32|565.74|487
1747519800000|2025-05-17 22:10:00|572.43|565.85|571.04|564.46|572.46|565.88|570.32|563.74|564
1747520100000|2025-05-17 22:15:00|571.22|564.64|569.65|563.07|571.43|564.85|569.35|562.77|573
1747520400000|2025-05-17 22:20:00|569.66|563.08|569.64|563.06|570.14|563.56|569.35|562.77|365
1747520700000|2025-05-17 22:25:00|569.62|563.04|568.47|561.89|569.62|563.04|568.21|561.63|355
1747521000000|2025-05-17 22:30:00|568.46|561.88|570.15|563.57|570.17|563.59|567.87|561.29|389
1747521300000|2025-05-17 22:35:00|570.16|563.58|572.18|565.6|572.66|566.08|570.16|563.58|318
1747521600000|2025-05-17 22:40:00|572.17|565.59|572.68|566.1|573.03|566.45|572.17|565.59|311
1747521900000|2025-05-17 22:45:00|572.67|566.09|572.04|565.46|572.93|566.35|571.91|565.33|386
1747522200000|2025-05-17 22:50:00|572.05|565.47|572.15|565.57|572.5|565.92|571.09|564.51|340
1747522500000|2025-05-17 22:55:00|572.08|565.5|571.98|565.4|573.57|566.99|571.76|565.18|404
1747522800000|2025-05-17 23:00:00|571.99|565.41|572.73|566.15|573.04|566.46|571.85|565.27|574
1747523100000|2025-05-17 23:05:00|572.69|566.11|574.25|567.67|574.25|567.67|570.91|564.33|487
1747523400000|2025-05-17 23:10:00|574.37|567.79|575.44|568.86|575.68|569.1|574.37|567.79|483
1747523700000|2025-05-17 23:15:00|575.43|568.85|575.95|569.37|575.98|569.4|574.32|567.74|493
1747524000000|2025-05-17 23:20:00|575.94|569.36|577.33|570.75|577.66|571.08|575.55|568.97|487
1747524300000|2025-05-17 23:25:00|577.22|570.64|577.77|571.19|577.99|571.41|576.52|569.94|424
1747524600000|2025-05-17 23:30:00|577.59|571.01|578.24|571.66|578.45|571.87|576.76|570.18|462
1747524900000|2025-05-17 23:35:00|578.26|571.68|576.91|570.33|578.26|571.68|576.72|570.14|324
1747525200000|2025-05-17 23:40:00|576.89|570.31|577.25|570.67|577.75|571.17|576.63|570.05|440
1747525500000|2025-05-17 23:45:00|577.4|570.82|577.4|570.82|577.97|571.39|576.76|570.18|594
1747525800000|2025-05-17 23:50:00|577.41|570.83|575.72|569.14|578.61|572.03|575.62|569.04|517
1747526100000|2025-05-17 23:55:00|575.55|568.97|578.12|571.54|578.12|571.54|574.39|567.81|541
1747526400000|2025-05-18 00:00:00|578.26|571.68|578.02|571.44|578.46|571.88|576.24|569.66|488
1747526700000|2025-05-18 00:05:00|578.14|571.56|577.92|571.34|578.17|571.59|576.2|569.62|698
1747527000000|2025-05-18 00:10:00|577.98|571.4|575.71|569.13|578.83|572.25|574.71|568.13|551
1747527300000|2025-05-18 00:15:00|575.7|569.12|574.86|568.28|576.74|570.16|574.49|567.91|501
1747527600000|2025-05-18 00:20:00|574.84|568.26|573.59|567.01|574.91|568.33|572.81|566.23|605
1747527900000|2025-05-18 00:25:00|573.58|567|574.58|568|575.08|568.5|573.51|566.93|521
1747528200000|2025-05-18 00:30:00|574.57|567.99|572.9|566.32|575.17|568.59|572.85|566.27|557
1747528500000|2025-05-18 00:35:00|572.92|566.34|572.64|566.06|574.09|567.51|572.09|565.51|722
1747528800000|2025-05-18 00:40:00|572.61|566.03|572.41|565.83|573.81|567.23|571.78|565.2|541
1747529100000|2025-05-18 00:45:00|572.42|565.84|575.07|568.49|575.07|568.49|571.91|565.33|746
1747529400000|2025-05-18 00:50:00|574.83|568.25|576.06|569.48|577.61|571.03|574.83|568.25|517
1747529700000|2025-05-18 00:55:00|576.07|569.49|577.56|570.98|577.56|570.98|575.86|569.28|382
1747530000000|2025-05-18 01:00:00|577.57|570.99|576.06|569.48|578.09|571.51|575.62|569.04|445
1747530300000|2025-05-18 01:05:00|576.12|569.54|576.38|569.8|576.8|570.22|575.58|569|340
1747530600000|2025-05-18 01:10:00|576.37|569.79|575.89|569.31|576.77|570.19|575.35|568.77|401
1747530900000|2025-05-18 01:15:00|575.69|569.11|577.83|571.25|577.83|571.25|575.46|568.88|443
1747531200000|2025-05-18 01:20:00|577.92|571.34|578.03|571.45|578.83|572.25|577.69|571.11|380
1747531500000|2025-05-18 01:25:00|578.02|571.44|574.64|568.06|578.02|571.44|574.64|568.06|298
1747531800000|2025-05-18 01:30:00|574.63|568.05|575.87|569.29|575.98|569.4|573.38|566.8|301
1747532100000|2025-05-18 01:35:00|575.88|569.3|578|571.42|578.13|571.55|575.54|568.96|328
1747532400000|2025-05-18 01:40:00|577.99|571.41|577.11|570.53|578.4|571.82|577.11|570.53|342
1747532700000|2025-05-18 01:45:00|577.22|570.64|578.15|571.57|578.59|572.01|576.98|570.4|407
1747533000000|2025-05-18 01:50:00|577.95|571.37|578.69|572.11|579.12|572.54|577|570.42|435
1747533300000|2025-05-18 01:55:00|578.73|572.15|579.01|572.43|580.22|573.64|578.3|571.72|348
1747533600000|2025-05-18 02:00:00|578.85|572.27|579.78|573.2|580.07|573.49|578.57|571.99|520
1747533900000|2025-05-18 02:05:00|579.54|572.96|579.11|572.53|579.78|573.2|578.2|571.62|436
1747534200000|2025-05-18 02:10:00|579.12|572.54|579.43|572.85|579.52|572.94|578.62|572.04|298
1747534500000|2025-05-18 02:15:00|579.44|572.86|577.49|570.91|579.47|572.89|577.46|570.88|245
1747534800000|2025-05-18 02:20:00|577.5|570.92|577.63|571.05|578.73|572.15|577.26|570.68|297
1747535100000|2025-05-18 02:25:00|577.67|571.09|577.18|570.6|577.98|571.4|576.93|570.35|293
1747535400000|2025-05-18 02:30:00|577.2|570.62|577.38|570.8|578.93|572.35|576.68|570.1|550
1747535700000|2025-05-18 02:35:00|577.37|570.79|576.58|570|577.57|570.99|576.17|569.59|370
1747536000000|2025-05-18 02:40:00|576.57|569.99|575.48|568.9|576.67|570.09|575.16|568.58|356
1747536300000|2025-05-18 02:45:00|575.47|568.89|578.1|571.52|578.1|571.52|575.19|568.61|351
1747536600000|2025-05-18 02:50:00|578.09|571.51|577.12|570.54|578.34|571.76|577.06|570.48|313
1747536900000|2025-05-18 02:55:00|577.11|570.53|576.52|569.94|577.11|570.53|576.25|569.67|178
1747537200000|2025-05-18 03:00:00|576.53|569.95|578.69|572.11|578.85|572.27|576.34|569.76|392
1747537500000|2025-05-18 03:05:00|578.71|572.13|577.07|570.49|579.24|572.66|575.71|569.13|495
1747537800000|2025-05-18 03:10:00|577.06|570.48|574.68|568.1|577.06|570.48|574.48|567.9|455
1747538100000|2025-05-18 03:15:00|574.7|568.12|574.48|567.9|575.08|568.5|574.34|567.76|518
1747538400000|2025-05-18 03:20:00|574.49|567.91|573.65|567.07|574.63|568.05|573.19|566.61|536
1747538700000|2025-05-18 03:25:00|573.64|567.06|572.63|566.05|574.08|567.5|572.56|565.98|470
1747539000000|2025-05-18 03:30:00|572.62|566.04|575.93|569.35|576.12|569.54|572.52|565.94|579
1747539300000|2025-05-18 03:35:00|575.92|569.34|577.98|571.4|578.46|571.88|575.79|569.21|374
1747539600000|2025-05-18 03:40:00|578.06|571.48|578.47|571.89|578.62|572.04|577.7|571.12|280
1747539900000|2025-05-18 03:45:00|578.46|571.88|578.12|571.54|578.6|572.02|577.69|571.11|350
1747540200000|2025-05-18 03:50:00|578.11|571.53|577.03|570.45|578.11|571.53|577|570.42|314
1747540500000|2025-05-18 03:55:00|577.02|570.44|576.78|570.2|577.68|571.1|576.64|570.06|288
1747540800000|2025-05-18 04:00:00|576.86|570.28|577.7|571.12|577.74|571.16|576.61|570.03|370
1747541100000|2025-05-18 04:05:00|577.72|571.14|578.13|571.55|578.53|571.95|577.19|570.61|395
1747541400000|2025-05-18 04:10:00|578.12|571.54|579.76|573.18|579.87|573.29|578.1|571.52|344
1747541700000|2025-05-18 04:15:00|579.77|573.19|580.64|574.06|580.71|574.13|578.88|572.3|342
1747542000000|2025-05-18 04:20:00|580.63|574.05|580.29|573.71|580.79|574.21|579.99|573.41|158
1747542300000|2025-05-18 04:25:00|580.04|573.46|579.69|573.11|580.28|573.7|579.31|572.73|202
1747542600000|2025-05-18 04:30:00|579.68|573.1|580.11|573.53|580.49|573.91|579.05|572.47|350
1747542900000|2025-05-18 04:35:00|580.14|573.56|580.86|574.28|581.39|574.81|579.77|573.19|357
1747543200000|2025-05-18 04:40:00|580.85|574.27|581.37|574.79|581.53|574.95|580.69|574.11|203
1747543500000|2025-05-18 04:45:00|581.39|574.81|582.13|575.55|582.7|576.12|581.14|574.56|417
1747543800000|2025-05-18 04:50:00|582.14|575.56|580.17|573.59|582.24|575.66|580.12|573.54|317
1747544100000|2025-05-18 04:55:00|580.16|573.58|580.44|573.86|580.6|574.02|579.82|573.24|278
1747544400000|2025-05-18 05:00:00|580.45|573.87|583|576.42|583.12|576.54|580.45|573.87|377
1747544700000|2025-05-18 05:05:00|582.99|576.41|584.95|578.37|585.01|578.43|582.99|576.41|503
1747545000000|2025-05-18 05:10:00|585.04|578.46|584.75|578.17|585.3|578.72|583.98|577.4|401
1747545300000|2025-05-18 05:15:00|584.74|578.16|587.51|580.93|587.58|581|584.74|578.16|598
1747545600000|2025-05-18 05:20:00|587.5|580.92|590.11|583.53|590.62|584.04|587.31|580.73|615
1747545900000|2025-05-18 05:25:00|590.13|583.55|589.55|582.97|590.95|584.37|589.32|582.74|556
1747546200000|2025-05-18 05:30:00|589.54|582.96|588.61|582.03|590.66|584.08|588.42|581.84|558
1747546500000|2025-05-18 05:35:00|588.38|581.8|588.51|581.93|590.01|583.43|587.55|580.97|590
1747546800000|2025-05-18 05:40:00|588.53|581.95|589.95|583.37|590.18|583.6|588.08|581.5|547
1747547100000|2025-05-18 05:45:00|589.75|583.17|593.1|586.52|593.23|586.65|589.75|583.17|534
1747547400000|2025-05-18 05:50:00|593.12|586.54|594.68|588.1|594.94|588.36|592.65|586.07|486
1747547700000|2025-05-18 05:55:00|594.8|588.22|595.45|588.87|596.49|589.91|594|587.42|636
1747548000000|2025-05-18 06:00:00|595.44|588.86|594.84|588.26|595.62|589.04|593.55|586.97|637
1747548300000|2025-05-18 06:05:00|594.83|588.25|595.49|588.91|595.95|589.37|594.79|588.21|489
1747548600000|2025-05-18 06:10:00|595.48|588.9|598.09|591.51|598.92|592.34|595.34|588.76|416
1747548900000|2025-05-18 06:15:00|598.11|591.53|596.5|589.92|599.68|593.1|596.43|589.85|401
1747549200000|2025-05-18 06:20:00|596.49|589.91|596.07|589.49|596.64|590.06|595.79|589.21|395
1747549500000|2025-05-18 06:25:00|596.06|589.48|594.2|587.62|596.06|589.48|594.02|587.44|451
1747549800000|2025-05-18 06:30:00|594.07|587.49|591.21|584.63|594.4|587.82|591.18|584.6|502
1747550100000|2025-05-18 06:35:00|591.28|584.7|592.3|585.72|592.46|585.88|591.22|584.64|474
1747550400000|2025-05-18 06:40:00|592.31|585.73|592.82|586.24|593.37|586.79|592.05|585.47|359
1747550700000|2025-05-18 06:45:00|592.81|586.23|591.21|584.63|593.19|586.61|591.07|584.49|376
1747551000000|2025-05-18 06:50:00|591.2|584.62|590.57|583.99|591.2|584.62|589.67|583.09|354
1747551300000|2025-05-18 06:55:00|590.38|583.8|590.87|584.29|591.02|584.44|589.49|582.91|450
1747551600000|2025-05-18 07:00:00|590.64|584.06|590.85|584.27|591.14|584.56|589.9|583.32|551
1747551900000|2025-05-18 07:05:00|590.84|584.26|591.51|584.93|592.43|585.85|590.43|583.85|530
1747552200000|2025-05-18 07:10:00|591.7|585.12|594.14|587.56|594.58|588|591.39|584.81|510
1747552500000|2025-05-18 07:15:00|594.15|587.57|597.86|591.28|597.86|591.28|594.08|587.5|420
1747552800000|2025-05-18 07:20:00|597.81|591.23|596.06|589.48|597.82|591.24|595.84|589.26|357
1747553100000|2025-05-18 07:25:00|596.07|589.49|597.63|591.05|598.26|591.68|595.99|589.41|407
1747553400000|2025-05-18 07:30:00|597.65|591.07|597.89|591.31|598.16|591.58|596.84|590.26|425
1747553700000|2025-05-18 07:35:00|597.88|591.3|597.46|590.88|598.49|591.91|596.87|590.29|474
1747554000000|2025-05-18 07:40:00|597.27|590.69|597.63|591.05|597.95|591.37|596.86|590.28|391
1747554300000|2025-05-18 07:45:00|597.62|591.04|597.28|590.7|598.27|591.69|596.92|590.34|381
1747554600000|2025-05-18 07:50:00|597.3|590.72|599.83|593.25|599.84|593.26|596.97|590.39|359
1747554900000|2025-05-18 07:55:00|599.84|593.26|600.45|593.87|601.15|594.57|599.41|592.83|309
1747555200000|2025-05-18 08:00:00|600.52|593.94|600.22|593.64|601.99|595.41|600.07|593.49|524
1747555500000|2025-05-18 08:05:00|600.23|593.65|603.02|596.44|603.27|596.69|599.22|592.64|575
1747555800000|2025-05-18 08:10:00|603.03|596.45|600.02|593.44|603.03|596.45|599.94|593.36|439
1747556100000|2025-05-18 08:15:00|600|593.42|598.7|592.12|600.59|594.01|598|591.42|557
1747556400000|2025-05-18 08:20:00|598.87|592.29|601.47|594.89|601.68|595.1|598.27|591.69|378
1747556700000|2025-05-18 08:25:00|601.44|594.86|602.8|596.22|602.89|596.31|600.99|594.41|558
1747557000000|2025-05-18 08:30:00|602.83|596.25|605.27|598.69|605.29|598.71|601.45|594.87|656
1747557300000|2025-05-18 08:35:00|605.28|598.7|604.06|597.48|606.59|600.01|603.21|596.63|435
1747557600000|2025-05-18 08:40:00|604.03|597.45|603.43|596.85|604.79|598.21|603.12|596.54|284
1747557900000|2025-05-18 08:45:00|603.42|596.84|605.63|599.05|605.91|599.33|603.06|596.48|314
1747558200000|2025-05-18 08:50:00|605.64|599.06|607.06|600.48|607.1|600.52|605.5|598.92|369
1747558500000|2025-05-18 08:55:00|607.07|600.49|604.99|598.41|607.24|600.66|604.86|598.28|290
1747558800000|2025-05-18 09:00:00|605.03|598.45|607.92|601.34|607.92|601.34|605.03|598.45|380
1747559100000|2025-05-18 09:05:00|607.99|601.41|607.2|600.62|608.07|601.49|606.03|599.45|422
1747559400000|2025-05-18 09:10:00|607.21|600.63|607.2|600.62|607.41|600.83|606.41|599.83|325
1747559700000|2025-05-18 09:15:00|607.07|600.49|604.01|597.43|607.11|600.53|602.64|596.06|581
1747560000000|2025-05-18 09:20:00|604.1|597.52|603.47|596.89|605.9|599.32|603.18|596.6|494
1747560300000|2025-05-18 09:25:00|603.43|596.85|604.11|597.53|604.78|598.2|603.42|596.84|347
1747560600000|2025-05-18 09:30:00|604.09|597.51|601.86|595.28|604.18|597.6|601.74|595.16|468
1747560900000|2025-05-18 09:35:00|601.87|595.29|602.55|595.97|603.57|596.99|601.44|594.86|425
1747561200000|2025-05-18 09:40:00|602.56|595.98|598.89|592.31|602.68|596.1|598.89|592.31|392
1747561500000|2025-05-18 09:45:00|598.77|592.19|599.54|592.96|600.83|594.25|598.7|592.12|421
1747561800000|2025-05-18 09:50:00|599.53|592.95|598.95|592.37|600.7|594.12|598.08|591.5|491
1747562100000|2025-05-18 09:55:00|598.94|592.36|599.24|592.66|599.27|592.69|597.5|590.92|364
1747562400000|2025-05-18 10:00:00|599.23|592.65|599.69|593.11|599.69|593.11|598.31|591.73|473
1747562700000|2025-05-18 10:05:00|599.75|593.17|598.61|592.03|599.83|593.25|597.96|591.38|423
1747563000000|2025-05-18 10:10:00|598.6|592.02|599.34|592.76|599.34|592.76|597.76|591.18|321
1747563300000|2025-05-18 10:15:00|599.42|592.84|597.5|590.92|599.72|593.14|597.48|590.9|389
1747563600000|2025-05-18 10:20:00|597.51|590.93|595.27|588.69|598.11|591.53|595.06|588.48|424
1747563900000|2025-05-18 10:25:00|595.3|588.72|594.39|587.81|595.89|589.31|594.39|587.81|297
1747564200000|2025-05-18 10:30:00|594.38|587.8|595.12|588.54|595.45|588.87|593.95|587.37|361
1747564500000|2025-05-18 10:35:00|595.14|588.56|594.91|588.33|595.23|588.65|593.86|587.28|346
1747564800000|2025-05-18 10:40:00|594.93|588.35|594.89|588.31|595.06|588.48|593.7|587.12|382
1747565100000|2025-05-18 10:45:00|594.9|588.32|593.98|587.4|595.39|588.81|593.95|587.37|367
1747565400000|2025-05-18 10:50:00|593.97|587.39|595.15|588.57|595.17|588.59|593.79|587.21|383
1747565700000|2025-05-18 10:55:00|595.14|588.56|596|589.42|596.27|589.69|594.66|588.08|371
1747566000000|2025-05-18 11:00:00|595.88|589.3|597.34|590.76|597.65|591.07|594.92|588.34|462
1747566300000|2025-05-18 11:05:00|597.41|590.83|597.17|590.59|597.9|591.32|597.02|590.44|338
1747566600000|2025-05-18 11:10:00|597.14|590.56|596.36|589.78|597.58|591|596.31|589.73|262
1747566900000|2025-05-18 11:15:00|596.35|589.77|597.8|591.22|598.16|591.58|596.35|589.77|339
1747567200000|2025-05-18 11:20:00|597.81|591.23|597.83|591.25|598.52|591.94|597.2|590.62|334
1747567500000|2025-05-18 11:25:00|597.84|591.26|595.65|589.07|598.13|591.55|595.53|588.95|212
1747567800000|2025-05-18 11:30:00|595.58|589|596.9|590.32|596.92|590.34|595.58|589|251
1747568100000|2025-05-18 11:35:00|596.91|590.33|594.84|588.26|598.08|591.5|594.64|588.06|304
1747568400000|2025-05-18 11:40:00|594.86|588.28|593.26|586.68|595.94|589.36|593.26|586.68|332
1747568700000|2025-05-18 11:45:00|593.25|586.67|593.73|587.15|594.41|587.83|592.98|586.4|235
1747569000000|2025-05-18 11:50:00|593.72|587.14|591.99|585.41|593.76|587.18|591.89|585.31|302
1747569300000|2025-05-18 11:55:00|591.97|585.39|592.03|585.45|592.48|585.9|591.53|584.95|202
1747569600000|2025-05-18 12:00:00|592|585.42|591.53|584.95|592.17|585.59|590.94|584.36|384
1747569900000|2025-05-18 12:05:00|591.58|585|589.74|583.16|592.07|585.49|589.26|582.68|468
1747570200000|2025-05-18 12:10:00|589.8|583.22|590.71|584.13|591.64|585.06|589.79|583.21|410
1747570500000|2025-05-18 12:15:00|590.7|584.12|591.56|584.98|591.59|585.01|589.69|583.11|426
1747570800000|2025-05-18 12:20:00|591.55|584.97|593.8|587.22|594.52|587.94|591.55|584.97|339
1747571100000|2025-05-18 12:25:00|593.79|587.21|594.77|588.19|594.93|588.35|593.79|587.21|300
1747571400000|2025-05-18 12:30:00|594.78|588.2|594.93|588.35|595.62|589.04|594.21|587.63|297
1747571700000|2025-05-18 12:35:00|594.92|588.34|594.93|588.35|595.23|588.65|594.45|587.87|287
1747572000000|2025-05-18 12:40:00|594.92|588.34|594.91|588.33|595.39|588.81|594.39|587.81|313
1747572300000|2025-05-18 12:45:00|594.88|588.3|595.84|589.26|595.84|589.26|593.82|587.24|365
1747572600000|2025-05-18 12:50:00|595.9|589.32|596.89|590.31|597.08|590.5|595.83|589.25|297
1747572900000|2025-05-18 12:55:00|596.61|590.03|596.9|590.32|596.98|590.4|596.22|589.64|247
1747573200000|2025-05-18 13:00:00|596.94|590.36|595.68|589.1|597.24|590.66|595.67|589.09|322
1747573500000|2025-05-18 13:05:00|595.67|589.09|594.91|588.33|596.2|589.62|594.71|588.13|179
1747573800000|2025-05-18 13:10:00|594.94|588.36|595.19|588.61|595.36|588.78|593.82|587.24|303
1747574100000|2025-05-18 13:15:00|595.21|588.63|595.24|588.66|595.89|589.31|594.41|587.83|424
1747574400000|2025-05-18 13:20:00|595.23|588.65|597.11|590.53|597.11|590.53|595.15|588.57|291
1747574700000|2025-05-18 13:25:00|597.12|590.54|597.02|590.44|597.72|591.14|596.3|589.72|219
1747575000000|2025-05-18 13:30:00|597.01|590.43|599.22|592.64|599.47|592.89|596.83|590.25|262
1747575300000|2025-05-18 13:35:00|599.21|592.63|601.86|595.28|602.35|595.77|598.67|592.09|381
1747575600000|2025-05-18 13:40:00|601.88|595.3|602.73|596.15|603.55|596.97|600.88|594.3|416
1747575900000|2025-05-18 13:45:00|602.74|596.16|600.8|594.22|602.87|596.29|600.58|594|378
1747576200000|2025-05-18 13:50:00|600.81|594.23|600.76|594.18|601.59|595.01|599.96|593.38|322
1747576500000|2025-05-18 13:55:00|600.78|594.2|607.06|600.48|607.32|600.74|600.67|594.09|536
1747576800000|2025-05-18 14:00:00|606.63|600.05|607.57|600.99|608.37|601.79|606.19|599.61|493
1747577100000|2025-05-18 14:05:00|607.59|601.01|609.24|602.66|609.27|602.69|606.77|600.19|442
1747577400000|2025-05-18 14:10:00|609.23|602.65|607.43|600.85|609.29|602.71|607.27|600.69|470
1747577700000|2025-05-18 14:15:00|607.46|600.88|609.49|602.91|609.85|603.27|607.46|600.88|461
1747578000000|2025-05-18 14:20:00|609.5|602.92|612.8|606.22|612.84|606.26|609.44|602.86|378
1747578300000|2025-05-18 14:25:00|612.79|606.21|612.26|605.68|612.95|606.37|611.89|605.31|339
1747578600000|2025-05-18 14:30:00|612.28|605.7|613.23|606.65|613.7|607.12|612.05|605.47|491
1747578900000|2025-05-18 14:35:00|613.25|606.67|619.27|612.69|619.27|612.69|613.09|606.51|523
1747579200000|2025-05-18 14:40:00|619.17|612.59|619.83|613.25|620.41|613.83|617.93|611.35|650
1747579500000|2025-05-18 14:45:00|620.08|613.5|624.02|617.44|624.63|618.05|619.97|613.39|678
1747579800000|2025-05-18 14:50:00|624|617.42|623.66|617.08|625.66|619.08|623.25|616.67|538
1747580100000|2025-05-18 14:55:00|623.65|617.07|623.18|616.6|624.65|618.07|622.81|616.23|632
1747580400000|2025-05-18 15:00:00|623.2|616.62|624.46|617.88|624.5|617.92|621.5|614.92|832
1747580700000|2025-05-18 15:05:00|624.38|617.8|625.84|619.26|625.92|619.34|622.01|615.43|546
1747581000000|2025-05-18 15:10:00|625.74|619.16|625.94|619.36|626.63|620.05|624.52|617.94|570
1747581300000|2025-05-18 15:15:00|625.9|619.32|627.7|621.12|629.4|622.82|624.63|618.05|643
1747581600000|2025-05-18 15:20:00|627.73|621.15|627.16|620.58|628.16|621.58|626.93|620.35|514
1747581900000|2025-05-18 15:25:00|627.15|620.57|626.78|620.2|628.3|621.72|626.52|619.94|465
1747582200000|2025-05-18 15:30:00|626.8|620.22|628.33|621.75|628.48|621.9|626.04|619.46|511
1747582500000|2025-05-18 15:35:00|628.38|621.8|628.73|622.15|629.14|622.56|627.29|620.71|358
1747582800000|2025-05-18 15:40:00|628.74|622.16|631.76|625.18|632.19|625.61|628.5|621.92|482
1747583100000|2025-05-18 15:45:00|631.73|625.15|632.95|626.37|633.17|626.59|631.12|624.54|569
1747583400000|2025-05-18 15:50:00|632.92|626.34|633.76|627.18|635.22|628.64|632.8|626.22|585
1747583700000|2025-05-18 15:55:00|633.81|627.23|635.2|628.62|635.77|629.19|632.77|626.19|522
1747584000000|2025-05-18 16:00:00|635.21|628.63|631.18|624.6|635.77|629.19|631.03|624.45|557
1747584300000|2025-05-18 16:05:00|631.42|624.84|631.44|624.86|632.3|625.72|630.48|623.9|571
1747584600000|2025-05-18 16:10:00|631.45|624.87|633.69|627.11|633.95|627.37|631.41|624.83|568
1747584900000|2025-05-18 16:15:00|633.71|627.13|633.77|627.19|635.5|628.92|633.04|626.46|564
1747585200000|2025-05-18 16:20:00|633.78|627.2|630.46|623.88|635.91|629.33|629.18|622.6|545
1747585500000|2025-05-18 16:25:00|630.51|623.93|633.54|626.96|634.51|627.93|630.51|623.93|441
1747585800000|2025-05-18 16:30:00|633.53|626.95|631.76|625.18|634.14|627.56|631.04|624.46|660
1747586100000|2025-05-18 16:35:00|631.78|625.2|631.48|624.9|633.15|626.57|630.02|623.44|505
1747586400000|2025-05-18 16:40:00|631.5|624.92|632.26|625.68|634.14|627.56|631.5|624.92|490
1747586700000|2025-05-18 16:45:00|632.27|625.69|633.02|626.44|635.46|628.88|631.41|624.83|435
1747587000000|2025-05-18 16:50:00|633.03|626.45|632.6|626.02|633.09|626.51|631.57|624.99|487
1747587300000|2025-05-18 16:55:00|632.59|626.01|633.49|626.91|635.85|629.27|632.57|625.99|623
1747587600000|2025-05-18 17:00:00|633.5|626.92|631.15|624.57|633.69|627.11|630.57|623.99|493
1747587900000|2025-05-18 17:05:00|631.16|624.58|630.79|624.21|631.74|625.16|629.71|623.13|397
1747588200000|2025-05-18 17:10:00|630.78|624.2|630.84|624.26|631.96|625.38|630.26|623.68|372
1747588500000|2025-05-18 17:15:00|630.79|624.21|627.7|621.12|630.95|624.37|627.7|621.12|336
1747588800000|2025-05-18 17:20:00|627.73|621.15|625.44|618.86|627.73|621.15|625.38|618.8|290
1747589100000|2025-05-18 17:25:00|625.45|618.87|623|616.42|626.49|619.91|619.99|613.41|532
1747589400000|2025-05-18 17:30:00|622.99|616.41|622.66|616.08|624.51|617.93|622.46|615.88|632
1747589700000|2025-05-18 17:35:00|622.58|616|619.61|613.03|622.58|616|618.09|611.51|666
1747590000000|2025-05-18 17:40:00|619.51|612.93|619.55|612.97|622.34|615.76|619.23|612.65|607
1747590300000|2025-05-18 17:45:00|619.58|613|615.75|609.17|620.06|613.48|615.36|608.78|567
1747590600000|2025-05-18 17:50:00|615.73|609.15|613.45|606.87|617.03|610.45|613.35|606.77|714
1747590900000|2025-05-18 17:55:00|613.44|606.86|609.8|603.22|614.66|608.08|608.61|602.03|568
1747591200000|2025-05-18 18:00:00|609.78|603.2|604.38|597.8|610.42|603.84|604.28|597.7|967
1747591500000|2025-05-18 18:05:00|604.36|597.78|601.34|594.76|605.77|599.19|600.93|594.35|951
1747591800000|2025-05-18 18:10:00|601.33|594.75|603.3|596.72|603.79|597.21|599.89|593.31|894
1747592100000|2025-05-18 18:15:00|603.32|596.74|597.86|591.28|603.88|597.3|597.3|590.72|947
1747592400000|2025-05-18 18:20:00|597.83|591.25|602.77|596.19|603.79|597.21|597.13|590.55|895
1747592700000|2025-05-18 18:25:00|602.75|596.17|605.54|598.96|605.58|599|600.92|594.34|794
1747593000000|2025-05-18 18:30:00|605.52|598.94|603.15|596.57|605.52|598.94|602.02|595.44|889
1747593300000|2025-05-18 18:35:00|603.11|596.53|602.19|595.61|603.64|597.06|601.22|594.64|874
1747593600000|2025-05-18 18:40:00|602.17|595.59|603.09|596.51|604.27|597.69|601.51|594.93|841
1747593900000|2025-05-18 18:45:00|603.07|596.49|600.22|593.64|604.96|598.38|600.14|593.56|826
1747594200000|2025-05-18 18:50:00|600.36|593.78|602.87|596.29|602.88|596.3|599.48|592.9|708
1747594500000|2025-05-18 18:55:00|602.85|596.27|602.9|596.32|603.41|596.83|600.32|593.74|577
1747594800000|2025-05-18 19:00:00|602.88|596.3|602.49|595.91|604.32|597.74|601.92|595.34|620
1747595100000|2025-05-18 19:05:00|602.47|595.89|602.55|595.97|602.64|596.06|599.97|593.39|649
1747595400000|2025-05-18 19:10:00|602.56|595.98|602.27|595.69|602.8|596.22|600.65|594.07|479
1747595700000|2025-05-18 19:15:00|602.23|595.65|599.29|592.71|602.27|595.69|598.67|592.09|614
1747596000000|2025-05-18 19:20:00|599.3|592.72|602.19|595.61|602.2|595.62|598.75|592.17|493
1747596300000|2025-05-18 19:25:00|602.24|595.66|600.25|593.67|603.43|596.85|600.21|593.63|387
1747596600000|2025-05-18 19:30:00|600.23|593.65|596.29|582.71|600.23|593.65|592.41|581.37|901
1747596900000|2025-05-18 19:35:00|596.28|582.7|596.32|582.74|597.65|584.07|595.17|581.59|723
1747597200000|2025-05-18 19:40:00|596.36|582.78|595.68|582.1|596.45|582.87|593.87|580.29|543
1747597500000|2025-05-18 19:45:00|595.67|582.09|593.56|579.98|596.46|582.88|592.84|579.26|778
1747597800000|2025-05-18 19:50:00|593.55|579.97|589.63|576.05|594.98|581.4|589.11|575.53|847
1747598100000|2025-05-18 19:55:00|589.62|576.04|588.27|574.69|590.64|577.06|588.27|574.69|831
1747598400000|2025-05-18 20:00:00|588.26|574.68|579.53|565.95|588.26|574.68|574.34|560.76|969
1747598700000|2025-05-18 20:05:00|579.54|565.96|583.35|569.77|584.18|570.6|578.84|565.26|841
1747599000000|2025-05-18 20:10:00|583.4|569.82|579.8|566.22|583.45|569.87|579.53|565.95|859
1747599300000|2025-05-18 20:15:00|579.78|566.2|581.85|568.27|582.49|568.91|579.44|565.86|851
1747599600000|2025-05-18 20:20:00|581.84|568.26|581.34|567.76|584.03|570.45|580.55|566.97|763
1747599900000|2025-05-18 20:25:00|581.39|567.81|584.01|570.43|584.72|571.14|580.87|567.29|687
1747600200000|2025-05-18 20:30:00|583.99|570.41|585.18|571.6|585.23|571.65|582.17|568.59|708
1747600500000|2025-05-18 20:35:00|585.23|571.65|588.66|575.08|589.21|575.63|584.74|571.16|520
1747600800000|2025-05-18 20:40:00|588.65|575.07|589.92|576.34|590|576.42|586.4|572.82|597
1747601100000|2025-05-18 20:45:00|589.94|576.36|590.28|576.7|591.45|577.87|588.83|575.25|583
1747601400000|2025-05-18 20:50:00|590.33|576.75|589.07|575.49|590.89|577.31|588.9|575.32|584
1747601700000|2025-05-18 20:55:00|589.08|575.5|590.19|576.61|591.55|577.97|589.08|575.5|602
1747602000000|2025-05-18 21:00:00|590.18|576.6|588.09|581.51|592.35|582.27|588.03|576.52|569
1747602300000|2025-05-18 21:05:00|588.07|581.49|590.26|583.68|590.79|584.21|587.88|581.3|509
1747602600000|2025-05-18 21:10:00|590.4|583.82|589.12|582.54|590.89|584.31|588.33|581.75|472
1747602900000|2025-05-18 21:15:00|589.21|582.63|593.29|586.71|593.46|586.88|588.97|582.39|412
1747603200000|2025-05-18 21:20:00|593.28|586.7|594.78|588.2|594.94|588.36|592.63|586.05|337
1747603500000|2025-05-18 21:25:00|594.9|588.32|596.34|589.76|596.35|589.77|594.54|587.96|257
1747603800000|2025-05-18 21:30:00|596.37|589.79|593.7|587.12|598.69|592.11|592.51|585.93|527
1747604100000|2025-05-18 21:35:00|593.69|587.11|594.02|587.44|594.35|587.77|590.58|584|589
1747604400000|2025-05-18 21:40:00|594.04|587.46|594.44|587.86|595.02|588.44|593.66|587.08|380
1747604700000|2025-05-18 21:45:00|594.43|587.85|594.06|587.48|594.63|588.05|592.91|586.33|244
1747605000000|2025-05-18 21:50:00|594.07|587.49|590.77|584.19|594.07|587.49|587.69|581.11|530
1747605300000|2025-05-18 21:55:00|590.76|584.18|589.63|583.05|590.79|584.21|589.13|582.55|402
1747605600000|2025-05-18 22:00:00|589.58|583|585.8|579.22|589.94|583.36|583.68|577.1|691
1747605900000|2025-05-18 22:05:00|585.79|579.21|585.19|578.61|587.23|580.65|584.18|577.6|549
1747606200000|2025-05-18 22:10:00|585.17|578.59|583.47|576.89|585.26|578.68|582.6|576.02|619
1747606500000|2025-05-18 22:15:00|583.4|576.82|584.02|577.44|584.32|577.74|581.44|574.86|676
1747606800000|2025-05-18 22:20:00|584.01|577.43|588.73|582.15|588.9|582.32|584.01|577.43|688
1747607100000|2025-05-18 22:25:00|588.72|582.14|591.44|584.86|591.97|585.39|588.72|582.14|561
1747607400000|2025-05-18 22:30:00|591.42|584.84|595.02|588.44|596.69|590.11|591.18|584.6|730
1747607700000|2025-05-18 22:35:00|594.98|588.4|594.92|588.34|595.4|588.82|593.8|587.22|442
1747608000000|2025-05-18 22:40:00|594.9|588.32|596.77|590.19|597.22|590.64|594.68|588.1|524
1747608300000|2025-05-18 22:45:00|596.76|590.18|596.88|590.3|598.21|591.63|596.33|589.75|485
1747608600000|2025-05-18 22:50:00|596.77|590.19|597.92|591.34|598.76|592.18|596.44|589.86|502
1747608900000|2025-05-18 22:55:00|597.9|591.32|603.42|596.84|603.81|597.23|597.84|591.26|566
1747609200000|2025-05-18 23:00:00|603.43|596.85|601.38|594.8|603.54|596.96|599.1|592.52|729
1747609500000|2025-05-18 23:05:00|601.37|594.79|600.59|594.01|601.37|594.79|599.07|592.49|600
1747609800000|2025-05-18 23:10:00|600.55|593.97|600.46|593.88|602.47|595.89|599.08|592.5|577
1747610100000|2025-05-18 23:15:00|600.36|593.78|598.99|592.41|600.41|593.83|598.12|591.54|575
1747610400000|2025-05-18 23:20:00|598.95|592.37|600.63|594.05|601.79|595.21|598.95|592.37|422
1747610700000|2025-05-18 23:25:00|600.49|593.91|605.05|598.47|605.06|598.48|600.42|593.84|485
1747611000000|2025-05-18 23:30:00|604.97|598.39|604.31|597.73|606.8|600.22|603.96|597.38|774
1747611300000|2025-05-18 23:35:00|604.29|597.71|606.95|600.37|607.8|601.22|604.1|597.52|696
1747611600000|2025-05-18 23:40:00|606.9|600.32|606.95|600.37|607.54|600.96|605.48|598.9|515
1747611900000|2025-05-18 23:45:00|606.96|600.38|607.56|600.98|608.52|601.94|605.34|598.76|567
1747612200000|2025-05-18 23:50:00|607.53|600.95|616.73|610.15|616.74|610.16|607.52|600.94|874
1747612500000|2025-05-18 23:55:00|616.77|610.19|615.94|609.36|620.09|613.51|614.95|608.37|815
1747612800000|2025-05-19 00:00:00|616.22|609.64|613.7|607.12|617.59|611.01|610.19|603.61|760
1747613100000|2025-05-19 00:05:00|613.67|607.09|617.12|610.54|620.45|613.87|613.17|606.59|957
1747613400000|2025-05-19 00:10:00|617.13|610.55|613.04|606.46|617.94|611.36|612.21|605.63|880
1747613700000|2025-05-19 00:15:00|613.03|606.45|610.94|604.36|613.76|607.18|608.92|602.34|896
1747614000000|2025-05-19 00:20:00|610.95|604.37|606.65|600.07|612.73|606.15|606.52|599.94|789
1747614300000|2025-05-19 00:25:00|606.66|600.08|603.25|596.67|606.74|600.16|603.25|596.67|630
1747614600000|2025-05-19 00:30:00|603.26|596.68|603.72|597.14|603.85|597.27|597.87|591.29|917
1747614900000|2025-05-19 00:35:00|603.71|597.13|603.91|597.33|604.57|597.99|600.16|593.58|780
1747615200000|2025-05-19 00:40:00|603.92|597.34|599.55|592.97|603.92|597.34|598.26|591.68|831
1747615500000|2025-05-19 00:45:00|599.6|593.02|597.98|591.4|599.67|593.09|596.06|589.48|742
1747615800000|2025-05-19 00:50:00|597.97|591.39|599.09|592.51|600.34|593.76|597.67|591.09|646
1747616100000|2025-05-19 00:55:00|599.07|592.49|597.48|590.9|599.25|592.67|596.31|589.73|766
1747616400000|2025-05-19 01:00:00|597.46|590.88|600.54|593.96|602.17|595.59|596.9|590.32|862
1747616700000|2025-05-19 01:05:00|600.55|593.97|595.65|589.07|600.82|594.24|595.44|588.86|868
1747617000000|2025-05-19 01:10:00|595.67|589.09|594.19|587.61|596.74|590.16|593.7|587.12|800
1747617300000|2025-05-19 01:15:00|594.22|587.64|591.9|585.32|594.22|587.64|589.74|583.16|898
1747617600000|2025-05-19 01:20:00|591.88|585.3|594.32|587.74|594.4|587.82|590.02|583.44|760
1747617900000|2025-05-19 01:25:00|594.39|587.81|593.3|586.72|595.68|589.1|593.04|586.46|598
1747618200000|2025-05-19 01:30:00|593.42|586.84|596.21|589.63|597|590.42|592.52|585.94|733
1747618500000|2025-05-19 01:35:00|596.2|589.62|592.75|586.17|596.97|590.39|591.95|585.37|647
1747618800000|2025-05-19 01:40:00|592.72|586.14|591.45|584.87|592.72|586.14|590.73|584.15|496
1747619100000|2025-05-19 01:45:00|591.36|584.78|592.93|586.35|592.93|586.35|590.84|584.26|531
1747619400000|2025-05-19 01:50:00|592.74|586.16|592.94|586.36|593.01|586.43|591.13|584.55|422
1747619700000|2025-05-19 01:55:00|592.92|586.34|590.75|584.17|592.93|586.35|590.52|583.94|451
1747620000000|2025-05-19 02:00:00|590.71|584.13|591.6|585.02|591.92|585.34|590.27|583.69|674
1747620300000|2025-05-19 02:05:00|591.48|584.9|588.51|581.93|593.64|587.06|587.99|581.41|607
1747620600000|2025-05-19 02:10:00|588.49|581.91|582.57|575.99|588.61|582.03|582.48|575.9|589
1747620900000|2025-05-19 02:15:00|582.59|576.01|583.92|577.34|584.89|578.31|582.39|575.81|613
1747621200000|2025-05-19 02:20:00|583.91|577.33|585.98|579.4|586.73|580.15|583.9|577.32|521
1747621500000|2025-05-19 02:25:00|585.99|579.41|587.62|581.04|588.1|581.52|585.98|579.4|422
1747621800000|2025-05-19 02:30:00|587.66|581.08|589.67|583.09|589.82|583.24|587.09|580.51|415
1747622100000|2025-05-19 02:35:00|589.66|583.08|589.91|583.33|590.53|583.95|589.39|582.81|405
1747622400000|2025-05-19 02:40:00|589.9|583.32|588.28|581.7|590.33|583.75|588.28|581.7|506
1747622700000|2025-05-19 02:45:00|588.3|581.72|587.81|581.23|588.74|582.16|586.09|579.51|500
1747623000000|2025-05-19 02:50:00|587.8|581.22|585.54|578.96|587.83|581.25|584.88|578.3|574
1747623300000|2025-05-19 02:55:00|585.53|578.95|586.45|579.87|586.83|580.25|585.16|578.58|311
1747623600000|2025-05-19 03:00:00|586.43|579.85|586.82|580.24|586.85|580.27|584.99|578.41|446
1747623900000|2025-05-19 03:05:00|586.81|580.23|584.32|577.74|586.81|580.23|582.7|576.12|431
1747624200000|2025-05-19 03:10:00|584.36|577.78|581.4|574.82|584.36|577.78|581.39|574.81|397
1747624500000|2025-05-19 03:15:00|581.46|574.88|584.3|577.72|584.38|577.8|580.67|574.09|484
1747624800000|2025-05-19 03:20:00|584.18|577.6|584.61|578.03|584.63|578.05|581.99|575.41|547
1747625100000|2025-05-19 03:25:00|584.62|578.04|582.08|575.5|585.5|578.92|582.05|575.47|395
1747625400000|2025-05-19 03:30:00|582.06|575.48|581.85|575.27|583.21|576.63|581.26|574.68|433
1747625700000|2025-05-19 03:35:00|581.86|575.28|581.51|574.93|582.2|575.62|580.52|573.94|391
1747626000000|2025-05-19 03:40:00|581.5|574.92|578.66|572.08|582.34|575.76|578.59|572.01|444
1747626300000|2025-05-19 03:45:00|578.65|572.07|579.03|572.45|579.68|573.1|577.94|571.36|569
1747626600000|2025-05-19 03:50:00|579.05|572.47|579.1|572.52|580.86|574.28|578.17|571.59|509
1747626900000|2025-05-19 03:55:00|579.09|572.51|579.12|572.54|581|574.42|577.91|571.33|533
1747627200000|2025-05-19 04:00:00|579.13|572.55|580.87|574.29|580.87|574.29|578.93|572.35|757
1747627500000|2025-05-19 04:05:00|580.86|574.28|580.92|574.34|581.03|574.45|577.47|570.89|753
1747627800000|2025-05-19 04:10:00|580.86|574.28|583.52|576.94|585.04|578.46|580.03|573.45|705
1747628100000|2025-05-19 04:15:00|583.5|576.92|579.44|572.86|583.91|577.33|579.39|572.81|628
1747628400000|2025-05-19 04:20:00|579.45|572.87|578.56|571.98|580.72|574.14|578.5|571.92|539
1747628700000|2025-05-19 04:25:00|578.66|572.08|578.89|572.31|579.81|573.23|577.64|571.06|506
1747629000000|2025-05-19 04:30:00|578.86|572.28|577.48|570.9|579.84|573.26|576.58|570|797
1747629300000|2025-05-19 04:35:00|577.51|570.93|577.46|570.88|578.86|572.28|576.63|570.05|785
1747629600000|2025-05-19 04:40:00|577.5|570.92|575.98|569.4|577.5|570.92|571.89|565.31|541
1747629900000|2025-05-19 04:45:00|576|569.42|573.24|566.66|576.51|569.93|573.24|566.66|559
1747630200000|2025-05-19 04:50:00|573.23|566.65|569.63|563.05|573.24|566.66|569.04|562.46|597
1747630500000|2025-05-19 04:55:00|569.64|563.06|573.89|567.31|574|567.42|569.35|562.77|444
1747630800000|2025-05-19 05:00:00|573.9|567.32|570.53|563.95|573.98|567.4|569.8|563.22|744
1747631100000|2025-05-19 05:05:00|570.46|563.88|574.86|568.28|575.21|568.63|570.42|563.84|653
1747631400000|2025-05-19 05:10:00|574.85|568.27|575.57|568.99|576.18|569.6|574.49|567.91|376
1747631700000|2025-05-19 05:15:00|575.54|568.96|577.6|571.02|577.67|571.09|574.24|567.66|422
1747632000000|2025-05-19 05:20:00|577.63|571.05|574.46|567.88|577.81|571.23|573.99|567.41|437
1747632300000|2025-05-19 05:25:00|574.45|567.87|574.98|568.4|575.31|568.73|573.85|567.27|660
1747632600000|2025-05-19 05:30:00|574.94|568.36|576.14|569.56|576.64|570.06|572.82|566.24|823
1747632900000|2025-05-19 05:35:00|576.22|569.64|577.25|570.67|577.79|571.21|575.08|568.5|560
1747633200000|2025-05-19 05:40:00|577.26|570.68|576.49|569.91|578.33|571.75|575.97|569.39|416
1747633500000|2025-05-19 05:45:00|576.52|569.94|576.83|570.25|576.83|570.25|575.05|568.47|465
1747633800000|2025-05-19 05:50:00|576.91|570.33|576|569.42|576.91|570.33|575.31|568.73|444
1747634100000|2025-05-19 05:55:00|575.99|569.41|576.44|569.86|576.45|569.87|574.22|567.64|345
1747634400000|2025-05-19 06:00:00|576.41|569.83|574.92|568.34|577.58|571|574.7|568.12|597
1747634700000|2025-05-19 06:05:00|574.94|568.36|578.16|571.58|578.85|572.27|574.38|567.8|463
1747635000000|2025-05-19 06:10:00|578.15|571.57|582.4|575.82|583.36|576.78|578.09|571.51|556
1747635300000|2025-05-19 06:15:00|582.37|575.79|579.63|573.05|582.37|575.79|579.62|573.04|506
1747635600000|2025-05-19 06:20:00|579.64|573.06|578.84|572.26|581.17|574.59|578.43|571.85|574
1747635900000|2025-05-19 06:25:00|578.83|572.25|580.26|573.68|580.26|573.68|578.1|571.52|535
1747636200000|2025-05-19 06:30:00|580.28|573.7|577.24|570.66|580.41|573.83|575.22|568.64|685
1747636500000|2025-05-19 06:35:00|577.31|570.73|577.26|570.68|577.51|570.93|573.45|566.87|643
1747636800000|2025-05-19 06:40:00|577.25|570.67|575.23|568.65|577.25|570.67|574.46|567.88|556
1747637100000|2025-05-19 06:45:00|575.24|568.66|574.35|567.77|575.39|568.81|573.15|566.57|518
1747637400000|2025-05-19 06:50:00|574.32|567.74|572.35|565.77|574.32|567.74|571.67|565.09|561
1747637700000|2025-05-19 06:55:00|572.37|565.79|569.78|563.2|573.46|566.88|569.61|563.03|583
1747638000000|2025-05-19 07:00:00|569.83|563.25|572.38|565.8|572.9|566.32|569.34|562.76|833
1747638300000|2025-05-19 07:05:00|572.36|565.78|578.98|572.4|579.33|572.75|572.36|565.78|729
1747638600000|2025-05-19 07:10:00|578.97|572.39|579.94|573.36|580.57|573.99|577.97|571.39|616
1747638900000|2025-05-19 07:15:00|579.97|573.39|583.26|576.68|584.03|577.45|579.72|573.14|636
1747639200000|2025-05-19 07:20:00|583.24|576.66|583.6|577.02|584.4|577.82|581.92|575.34|510
1747639500000|2025-05-19 07:25:00|583.61|577.03|581.48|574.9|584.79|578.21|580.98|574.4|524
1747639800000|2025-05-19 07:30:00|581.47|574.89|582.74|576.16|583.16|576.58|581.39|574.81|564
1747640100000|2025-05-19 07:35:00|582.81|576.23|582.71|576.13|583.06|576.48|581.76|575.18|510
1747640400000|2025-05-19 07:40:00|582.66|576.08|581.95|575.37|583.08|576.5|581.11|574.53|468
1747640700000|2025-05-19 07:45:00|581.96|575.38|579.74|573.85|582.87|576.29|579.22|573|562
1747641000000|2025-05-19 07:50:00|579.75|573.86|579.37|573.48|580.27|574.38|578.96|573.07|446
1747641300000|2025-05-19 07:55:00|579.38|573.49|578.38|572.49|579.44|573.55|578.29|572.4|381
1747641600000|2025-05-19 08:00:00|578.36|572.47|576.66|570.77|578.82|572.93|576.39|570.5|517
1747641900000|2025-05-19 08:05:00|576.65|570.76|575.42|569.53|578.61|572.72|574.6|568.71|624
1747642200000|2025-05-19 08:10:00|575.44|569.55|578.1|572.21|578.37|572.48|574.92|569.03|526
1747642500000|2025-05-19 08:15:00|578.11|572.22|580.02|574.13|580.16|574.27|577.32|571.43|634
1747642800000|2025-05-19 08:20:00|580.01|574.12|580.11|574.22|581.53|575.64|579.28|573.39|536
1747643100000|2025-05-19 08:25:00|580.12|574.23|577.18|571.29|580.69|574.8|577.1|571.21|504
1747643400000|2025-05-19 08:30:00|577.16|571.27|575.68|569.79|577.16|571.27|575.09|569.2|505
1747643700000|2025-05-19 08:35:00|575.67|569.78|576.85|570.96|577.26|571.37|575.07|569.18|431
1747644000000|2025-05-19 08:40:00|576.86|570.97|574.64|568.75|576.98|571.09|574.08|568.19|398
1747644300000|2025-05-19 08:45:00|574.62|568.73|577.74|571.85|577.77|571.88|574.55|568.66|431
1747644600000|2025-05-19 08:50:00|577.65|571.76|577.23|571.34|577.85|571.96|576.61|570.72|418
1747644900000|2025-05-19 08:55:00|577.3|571.41|576.87|570.98|577.71|571.82|576.21|570.32|382
1747645200000|2025-05-19 09:00:00|576.88|570.99|576.25|570.36|578.89|573|575.06|569.17|772
1747645500000|2025-05-19 09:05:00|576.26|570.37|572.85|566.96|576.84|570.95|572.35|566.46|592
1747645800000|2025-05-19 09:10:00|572.87|566.98|575.09|569.2|575.75|569.86|572.77|566.88|376
1747646100000|2025-05-19 09:15:00|575.08|569.19|576.15|570.26|576.69|570.8|574.8|568.91|493
1747646400000|2025-05-19 09:20:00|576.17|570.28|577.05|571.16|577.77|571.88|575.2|569.31|389
1747646700000|2025-05-19 09:25:00|577.04|571.15|576.97|571.08|577.7|571.81|576.92|571.03|287
1747647000000|2025-05-19 09:30:00|576.99|571.1|576.68|570.79|577.95|572.06|576.56|570.67|323
1747647300000|2025-05-19 09:35:00|576.67|570.78|576.57|570.68|578.24|572.35|576.37|570.48|359
1747647600000|2025-05-19 09:40:00|576.58|570.69|577.66|571.77|577.71|571.82|576.58|570.69|425
1747647900000|2025-05-19 09:45:00|577.65|571.76|577.09|571.2|577.65|571.76|575.41|569.52|357
1747648200000|2025-05-19 09:50:00|577.08|571.19|576.18|570.29|577.08|571.19|575.1|569.21|356
1747648500000|2025-05-19 09:55:00|576.16|570.27|576.36|570.47|576.85|570.96|575.87|569.98|313
1747648800000|2025-05-19 10:00:00|576.35|570.46|574.01|568.12|576.61|570.72|573.67|567.78|458
1747649100000|2025-05-19 10:05:00|574|568.11|573.13|567.24|574.79|568.9|572.38|566.49|385
1747649400000|2025-05-19 10:10:00|573.09|567.2|573.79|567.9|574.42|568.53|572.97|567.08|448
1747649700000|2025-05-19 10:15:00|573.82|567.93|575.79|569.9|575.9|570.01|573.71|567.82|628
1747650000000|2025-05-19 10:20:00|575.83|569.94|577.03|571.14|577.33|571.44|574.75|568.86|566
1747650300000|2025-05-19 10:25:00|577.04|571.15|577.68|571.79|577.74|571.85|576.06|570.17|443
1747650600000|2025-05-19 10:30:00|577.67|571.78|577.54|571.65|577.69|571.8|575.64|569.75|506
1747650900000|2025-05-19 10:35:00|577.38|571.49|576.82|570.93|577.39|571.5|575.75|569.86|520
1747651200000|2025-05-19 10:40:00|576.83|570.94|577.65|571.76|578.45|572.56|576.83|570.94|338
1747651500000|2025-05-19 10:45:00|577.67|571.78|577.1|571.21|578.73|572.84|576.6|570.71|340
1747651800000|2025-05-19 10:50:00|577.09|571.2|577.04|571.15|579.02|573.13|577.03|571.14|375
1747652100000|2025-05-19 10:55:00|577.05|571.16|575.27|569.38|577.14|571.25|575.25|569.36|201
1747652400000|2025-05-19 11:00:00|575.28|569.39|577.52|571.63|577.53|571.64|575.28|569.39|354
1747652700000|2025-05-19 11:05:00|577.51|571.62|576.19|570.3|577.83|571.94|576.05|570.16|332
1747653000000|2025-05-19 11:10:00|576.12|570.23|576.26|570.37|576.94|571.05|575.72|569.83|366
1747653300000|2025-05-19 11:15:00|576.27|570.38|577.79|571.9|578.13|572.24|576.16|570.27|370
1747653600000|2025-05-19 11:20:00|577.8|571.91|576.79|570.9|577.89|572|576.75|570.86|326
1747653900000|2025-05-19 11:25:00|576.72|570.83|576.91|571.02|576.95|571.06|576.22|570.33|234
1747654200000|2025-05-19 11:30:00|576.92|571.03|576.15|570.26|577.04|571.15|576.06|570.17|337
1747654500000|2025-05-19 11:35:00|576.23|570.34|577.03|571.14|577.86|571.97|576.23|570.34|339
1747654800000|2025-05-19 11:40:00|576.95|571.06|578.48|572.59|578.49|572.6|576.56|570.67|323
1747655100000|2025-05-19 11:45:00|578.49|572.6|578.14|572.25|578.72|572.83|577.61|571.72|233
1747655400000|2025-05-19 11:50:00|578.13|572.24|578.87|572.98|578.87|572.98|577.72|571.83|243
1747655700000|2025-05-19 11:55:00|578.88|572.99|578.88|572.99|580.2|574.31|578.87|572.98|280
1747656000000|2025-05-19 12:00:00|578.86|572.97|577.6|571.71|580.17|574.28|577.54|571.65|417
1747656300000|2025-05-19 12:05:00|577.59|571.7|575.92|570.03|577.71|571.82|575.69|569.8|452
1747656600000|2025-05-19 12:10:00|575.9|570.01|576.13|570.24|576.4|570.51|575.06|569.17|439
1747656900000|2025-05-19 12:15:00|576.15|570.26|573.7|567.81|576.36|570.47|573.43|567.54|553
1747657200000|2025-05-19 12:20:00|573.69|567.8|574.98|569.09|575.23|569.34|572.76|566.87|547
1747657500000|2025-05-19 12:25:00|575.03|569.14|575.42|569.53|576.25|570.36|574.64|568.75|424
1747657800000|2025-05-19 12:30:00|575.43|569.54|572.83|566.94|575.43|569.54|572.55|566.66|572
1747658100000|2025-05-19 12:35:00|572.85|566.96|570.37|564.48|573.29|567.4|569.9|564.01|672
1747658400000|2025-05-19 12:40:00|570.3|564.41|572.66|566.77|572.7|566.81|570|564.11|460
1747658700000|2025-05-19 12:45:00|572.65|566.76|571.47|565.58|573.28|567.39|571.15|565.26|440
1747659000000|2025-05-19 12:50:00|571.52|565.63|570.85|564.96|571.86|565.97|570.35|564.46|416
1747659300000|2025-05-19 12:55:00|570.84|564.95|572.91|567.02|572.91|567.02|569.49|563.6|419
1747659600000|2025-05-19 13:00:00|572.94|567.05|575.59|569.7|575.71|569.82|572.77|566.88|429
1747659900000|2025-05-19 13:05:00|575.58|569.69|575.04|569.15|575.78|569.89|574.68|568.79|419
1747660200000|2025-05-19 13:10:00|575.03|569.14|573|567.11|575.18|569.29|572.88|566.99|364
1747660500000|2025-05-19 13:15:00|572.96|567.07|574.35|568.46|574.77|568.88|572.57|566.68|512
1747660800000|2025-05-19 13:20:00|574.38|568.49|574.04|568.15|575.14|569.25|573.23|567.34|459
1747661100000|2025-05-19 13:25:00|574.05|568.16|574.04|568.15|575.07|569.18|573.62|567.73|385
1747661400000|2025-05-19 13:30:00|574.03|568.14|576.39|570.5|577.93|572.04|572.61|566.72|858
1747661700000|2025-05-19 13:35:00|576.38|570.49|580.89|575|581.86|575.97|574.72|568.83|868
1747662000000|2025-05-19 13:40:00|580.88|574.99|582.22|576.33|582.22|576.33|579.97|574.08|807
1747662300000|2025-05-19 13:45:00|582.23|576.34|582.89|577|586.29|580.4|582.21|576.32|771
1747662600000|2025-05-19 13:50:00|582.92|577.03|583.8|577.91|584.76|578.87|580.97|575.08|802
1747662900000|2025-05-19 13:55:00|583.82|577.93|580.85|574.96|585.01|579.12|580.74|574.85|809
1747663200000|2025-05-19 14:00:00|580.86|574.97|581.41|575.52|582.93|577.04|580.76|574.87|882
1747663500000|2025-05-19 14:05:00|581.43|575.54|582.13|576.24|582.13|576.24|577.66|571.77|688
1747663800000|2025-05-19 14:10:00|582.12|576.23|580.69|574.8|582.62|576.73|580.43|574.54|546
1747664100000|2025-05-19 14:15:00|580.67|574.78|584.31|578.42|585.64|579.75|580.47|574.58|620
1747664400000|2025-05-19 14:20:00|584.17|578.28|581.33|575.44|584.28|578.39|580.85|574.96|414
1747664700000|2025-05-19 14:25:00|581.28|575.39|580.24|574.35|581.51|575.62|578.88|572.99|467
1747665000000|2025-05-19 14:30:00|580.25|574.36|583.44|577.55|583.64|577.75|580.15|574.26|457
1747665300000|2025-05-19 14:35:00|583.42|577.53|583.71|577.82|584.48|578.59|582.77|576.88|462
1747665600000|2025-05-19 14:40:00|583.72|577.83|584.85|578.96|585.64|579.75|583.56|577.67|476
1747665900000|2025-05-19 14:45:00|584.89|579|586.35|580.46|587.49|581.6|584.75|578.86|570
1747666200000|2025-05-19 14:50:00|586.34|580.45|587.4|581.51|587.67|581.78|585.77|579.88|475
1747666500000|2025-05-19 14:55:00|587.49|581.6|585.68|579.79|588.47|582.58|585.23|579.34|513
1747666800000|2025-05-19 15:00:00|585.67|579.78|587.97|582.08|588.33|582.44|585.5|579.61|573
1747667100000|2025-05-19 15:05:00|587.94|582.05|590.58|584.69|590.58|584.69|587.63|581.74|788
1747667400000|2025-05-19 15:10:00|590.61|584.72|587.89|582|591.21|585.32|587.85|581.96|748
1747667700000|2025-05-19 15:15:00|587.88|581.99|586.35|580.46|588.25|582.36|585.61|579.72|682
1747668000000|2025-05-19 15:20:00|586.38|580.49|585|579.11|587.73|581.84|584.8|578.91|711
1747668300000|2025-05-19 15:25:00|584.99|579.1|586.13|580.24|586.18|580.29|584.11|578.22|413
1747668600000|2025-05-19 15:30:00|586.14|580.25|586.78|580.89|588.01|582.12|586|580.11|479
1747668900000|2025-05-19 15:35:00|586.79|580.9|587.36|581.47|588.44|582.55|586.71|580.82|518
1747669200000|2025-05-19 15:40:00|587.37|581.48|589.31|583.42|589.54|583.65|587.37|581.48|389
1747669500000|2025-05-19 15:45:00|589.32|583.43|588.16|582.27|591.27|585.38|588.16|582.27|394
1747669800000|2025-05-19 15:50:00|588.1|582.21|586.68|580.79|588.59|582.7|586.45|580.56|341
1747670100000|2025-05-19 15:55:00|586.63|580.74|587.76|581.87|588.84|582.95|586.62|580.73|361
1747670400000|2025-05-19 16:00:00|587.75|581.86|586.27|580.38|588.11|582.22|586.1|580.21|491
1747670700000|2025-05-19 16:05:00|586.26|580.37|583.76|577.87|586.26|580.37|583.34|577.45|445
1747671000000|2025-05-19 16:10:00|583.64|577.75|584.85|578.96|585.47|579.58|583.52|577.63|434
1747671300000|2025-05-19 16:15:00|584.87|578.98|588.12|582.23|588.16|582.27|584.37|578.48|485
1747671600000|2025-05-19 16:20:00|588.11|582.22|591.12|585.23|592.06|586.17|588|582.11|403
1747671900000|2025-05-19 16:25:00|591.05|585.16|592.34|586.45|592.35|586.46|588.92|583.03|453
1747672200000|2025-05-19 16:30:00|592.35|586.46|591.39|585.5|593.17|587.28|591.08|585.19|437
1747672500000|2025-05-19 16:35:00|591.4|585.51|591.16|585.27|592.54|586.65|589.95|584.06|391
1747672800000|2025-05-19 16:40:00|591.17|585.28|593.66|587.77|593.66|587.77|591.17|585.28|311
1747673100000|2025-05-19 16:45:00|593.72|587.83|597.47|591.58|597.67|591.78|593.31|587.42|562
1747673400000|2025-05-19 16:50:00|597.34|591.45|598.77|592.88|599.9|594.01|597.32|591.43|456
1747673700000|2025-05-19 16:55:00|598.76|592.87|601.99|596.1|602.23|596.34|598.29|592.4|528
1747674000000|2025-05-19 17:00:00|602.01|596.12|604.67|598.78|605.06|599.17|601.92|596.03|504
1747674300000|2025-05-19 17:05:00|604.66|598.77|608.27|602.38|608.88|602.99|603.96|598.07|617
1747674600000|2025-05-19 17:10:00|608.24|602.35|601.09|595.2|608.24|602.35|601.02|595.13|750
1747674900000|2025-05-19 17:15:00|601.11|595.22|601.12|595.23|604.18|598.29|600.7|594.81|685
1747675200000|2025-05-19 17:20:00|601.1|595.21|604.14|598.25|606.02|600.13|601.1|595.21|662
1747675500000|2025-05-19 17:25:00|604.11|598.22|603.89|598|605.57|599.68|603.89|598|555
1747675800000|2025-05-19 17:30:00|603.92|598.03|602.88|596.99|604.54|598.65|601.64|595.75|499
1747676100000|2025-05-19 17:35:00|602.98|597.09|600.79|594.9|603.43|597.54|600.47|594.58|524
1747676400000|2025-05-19 17:40:00|600.9|595.01|600.13|594.24|601.26|595.37|598.57|592.68|429
1747676700000|2025-05-19 17:45:00|600.05|594.16|598.87|592.98|600.67|594.78|597.99|592.1|496
1747677000000|2025-05-19 17:50:00|598.88|592.99|598.31|592.42|599.45|593.56|597.93|592.04|523
1747677300000|2025-05-19 17:55:00|598.32|592.43|598.06|592.17|599.25|593.36|597.02|591.13|537
1747677600000|2025-05-19 18:00:00|597.95|592.06|600.61|594.72|601.02|595.13|597.16|591.27|555
1747677900000|2025-05-19 18:05:00|600.64|594.75|600.93|595.04|601.4|595.51|599.81|593.92|432
1747678200000|2025-05-19 18:10:00|600.89|595|598.23|592.34|600.92|595.03|598.02|592.13|358
1747678500000|2025-05-19 18:15:00|598.21|592.32|594.7|588.81|599.35|593.46|594.7|588.81|460
1747678800000|2025-05-19 18:20:00|594.74|588.85|594.68|588.79|595.47|589.58|593.81|587.92|374
1747679100000|2025-05-19 18:25:00|594.51|588.62|594.5|588.61|595.03|589.14|593.55|587.66|413
1747679400000|2025-05-19 18:30:00|594.66|588.77|592.92|587.03|594.75|588.86|590.91|585.02|727
1747679700000|2025-05-19 18:35:00|592.91|587.02|597.68|591.79|597.86|591.97|592.74|586.85|485
1747680000000|2025-05-19 18:40:00|597.7|591.81|596.48|590.59|597.97|592.08|596.14|590.25|460
1747680300000|2025-05-19 18:45:00|596.5|590.61|596.29|590.4|597.86|591.97|596.02|590.13|434
1747680600000|2025-05-19 18:50:00|596.31|590.42|593.91|588.02|596.81|590.92|593.53|587.64|382
1747680900000|2025-05-19 18:55:00|593.94|588.05|594.59|588.7|594.77|588.88|593.67|587.78|310
1747681200000|2025-05-19 19:00:00|594.6|588.71|594.16|588.27|595.33|589.44|593.04|587.15|487
1747681500000|2025-05-19 19:05:00|594.28|588.39|595.03|589.14|595.4|589.51|593.37|587.48|364
1747681800000|2025-05-19 19:10:00|595.04|589.15|595.64|589.75|596.08|590.19|594.59|588.7|416
1747682100000|2025-05-19 19:15:00|595.63|589.74|597.91|592.02|597.99|592.1|594.88|588.99|373
1747682400000|2025-05-19 19:20:00|597.9|592.01|597.65|591.76|598.67|592.78|596.87|590.98|435
1747682700000|2025-05-19 19:25:00|597.62|591.73|597.1|591.21|597.64|591.75|596.27|590.38|277
1747683000000|2025-05-19 19:30:00|597.09|591.2|600.9|595.01|602.67|596.78|597.01|591.12|313
1747683300000|2025-05-19 19:35:00|600.92|595.03|602.9|597.01|603.35|597.46|600.86|594.97|441
1747683600000|2025-05-19 19:40:00|602.89|597|600.64|594.75|603.53|597.64|600.54|594.65|434
1747683900000|2025-05-19 19:45:00|600.65|594.76|600.79|594.9|601.39|595.5|599.22|593.33|442
1747684200000|2025-05-19 19:50:00|600.77|594.88|600.09|594.2|601.52|595.63|599.91|594.02|487
1747684500000|2025-05-19 19:55:00|600.1|594.21|600.16|594.27|600.35|594.46|598.28|592.39|375
1747684800000|2025-05-19 20:00:00|600.14|594.25|600.55|594.66|600.69|594.8|598.62|592.73|430
1747685100000|2025-05-19 20:05:00|600.54|594.65|599.28|593.39|600.91|595.02|599.18|593.29|391
1747685400000|2025-05-19 20:10:00|599.29|593.4|596.95|591.06|599.29|593.4|596.68|590.79|360
1747685700000|2025-05-19 20:15:00|596.94|591.05|599.03|593.14|599.32|593.43|596.89|591|301
1747686000000|2025-05-19 20:20:00|599.01|593.12|600.06|594.17|600.59|594.7|598.1|592.21|316
1747686300000|2025-05-19 20:25:00|600.03|594.14|600.15|594.26|601.45|595.56|599.46|593.57|301
1747686600000|2025-05-19 20:30:00|600.16|594.27|598.79|592.9|600.16|594.27|598.79|592.9|265
1747686900000|2025-05-19 20:35:00|598.73|592.84|599.54|593.65|599.81|593.92|598.16|592.27|254
1747687200000|2025-05-19 20:40:00|599.55|593.66|599.84|593.95|600.8|594.91|598.78|592.89|380
1747687500000|2025-05-19 20:45:00|599.86|593.97|600.56|594.67|600.56|594.67|598.59|592.7|362
1747687800000|2025-05-19 20:50:00|600.52|594.63|598.98|593.09|601.18|595.29|598.88|592.99|384
1747688100000|2025-05-19 20:55:00|598.89|593|598.88|592.99|598.89|593|597.83|591.94|291
1747688400000|2025-05-19 21:00:00|598.9|593.01|597.7|591.81|599.1|593.21|597.13|591.24|313
1747688700000|2025-05-19 21:05:00|597.65|591.76|596.5|590.61|597.87|591.98|596.22|590.33|291
1747689000000|2025-05-19 21:10:00|596.51|590.62|597.45|591.56|597.47|591.58|596.38|590.49|230
1747689300000|2025-05-19 21:15:00|597.47|591.58|596.96|591.07|597.97|592.08|596.67|590.78|328
1747689600000|2025-05-19 21:20:00|596.97|591.08|596.7|590.81|597.21|591.32|596.24|590.35|214
1747689900000|2025-05-19 21:25:00|596.69|590.8|593.2|587.31|596.82|590.93|593.08|587.19|290
1747690200000|2025-05-19 21:30:00|593.27|587.38|596.13|590.24|596.15|590.26|593.26|587.37|278
1747690500000|2025-05-19 21:35:00|596.14|590.25|597.62|591.73|597.62|591.73|596.14|590.25|142
1747690800000|2025-05-19 21:40:00|597.64|591.75|596.96|591.07|597.74|591.85|596.02|590.13|207
1747691100000|2025-05-19 21:45:00|596.97|591.08|597.57|591.68|597.57|591.68|596.92|591.03|119
1747691400000|2025-05-19 21:50:00|597.56|591.67|598.5|592.61|598.53|592.64|597.53|591.64|113
1747691700000|2025-05-19 21:55:00|598.51|592.62|599.58|593.69|599.93|594.04|598.14|592.25|247
1747692000000|2025-05-19 22:00:00|599.57|593.68|597.14|591.25|599.94|594.05|597.14|591.25|324
1747692300000|2025-05-19 22:05:00|597.13|591.24|597.36|591.47|597.96|592.07|596.58|590.69|294
1747692600000|2025-05-19 22:10:00|597.37|591.48|594.71|588.82|597.55|591.66|594.54|588.65|229
1747692900000|2025-05-19 22:15:00|594.65|588.76|595.24|589.35|595.68|589.79|594.56|588.67|274
1747693200000|2025-05-19 22:20:00|595.23|589.34|594.12|588.23|595.23|589.34|594.06|588.17|172
1747693500000|2025-05-19 22:25:00|594.13|588.24|592.38|586.49|594.26|588.37|592.26|586.37|232
1747693800000|2025-05-19 22:30:00|592.39|586.5|593.75|587.86|593.79|587.9|592.13|586.24|221
1747694100000|2025-05-19 22:35:00|593.74|587.85|593.14|587.25|594.05|588.16|592.81|586.92|217
1747694400000|2025-05-19 22:40:00|593.18|587.29|594.57|588.68|594.83|588.94|593.03|587.14|184
1747694700000|2025-05-19 22:45:00|594.58|588.69|594.74|588.85|595.17|589.28|594.49|588.6|235
1747695000000|2025-05-19 22:50:00|594.67|588.78|593.56|587.67|594.73|588.84|593.25|587.36|192
1747695300000|2025-05-19 22:55:00|593.59|587.7|593.16|587.27|594.22|588.33|592.92|587.03|183
1747695600000|2025-05-19 23:00:00|593.1|587.21|594.79|588.9|594.81|588.92|592.54|586.65|257
1747695900000|2025-05-19 23:05:00|594.8|588.91|595.46|589.57|595.83|589.94|594.69|588.8|219
1747696200000|2025-05-19 23:10:00|595.47|589.58|594.68|588.79|595.76|589.87|594.58|588.69|272
1747696500000|2025-05-19 23:15:00|594.63|588.74|594.17|588.28|595.67|589.78|594.08|588.19|226
1747696800000|2025-05-19 23:20:00|594.16|588.27|592.97|587.08|594.9|589.01|592.85|586.96|181
1747697100000|2025-05-19 23:25:00|592.96|587.07|591.4|585.51|593.04|587.15|591.4|585.51|170
1747697400000|2025-05-19 23:30:00|591.39|585.5|592.86|586.97|593.25|587.36|590|584.11|342
1747697700000|2025-05-19 23:35:00|592.89|587|592.94|587.05|593.32|587.43|592.48|586.59|248
1747698000000|2025-05-19 23:40:00|592.95|587.06|594.76|588.87|594.77|588.88|592.95|587.06|255
1747698300000|2025-05-19 23:45:00|594.79|588.9|596.32|590.43|596.73|590.84|594.77|588.88|262
1747698600000|2025-05-19 23:50:00|596.31|590.42|596.43|590.54|597.65|591.76|596.28|590.39|257
1747698900000|2025-05-19 23:55:00|596.34|590.45|595.5|589.61|596.4|590.51|595.48|589.59|156
1747699200000|2025-05-20 00:00:00|595.51|589.62|597.15|591.26|597.62|591.73|595.51|589.62|441
1747699500000|2025-05-20 00:05:00|597.12|591.23|599.47|593.58|599.51|593.62|596.22|590.33|362
1747699800000|2025-05-20 00:10:00|599.46|593.57|601.13|595.24|601.38|595.49|598.71|592.82|371
1747700100000|2025-05-20 00:15:00|601.14|595.25|604.95|599.06|604.98|599.09|601.13|595.24|630
1747700400000|2025-05-20 00:20:00|604.96|599.07|599.09|593.2|605.21|599.32|598.96|593.07|587
1747700700000|2025-05-20 00:25:00|599.06|593.17|596.01|590.12|601.94|596.05|596.01|590.12|588
1747701000000|2025-05-20 00:30:00|596.04|590.15|593.93|588.04|596.48|590.59|593.71|587.82|609
1747701300000|2025-05-20 00:35:00|593.94|588.05|596.87|590.98|597.78|591.89|593.94|588.05|518
1747701600000|2025-05-20 00:40:00|596.84|590.95|593.54|587.65|596.87|590.98|593.31|587.42|407
1747701900000|2025-05-20 00:45:00|593.56|587.67|591.8|585.91|594.22|588.33|591.17|585.28|394
1747702200000|2025-05-20 00:50:00|591.78|585.89|590.61|584.72|591.78|585.89|590.58|584.69|365
1747702500000|2025-05-20 00:55:00|590.59|584.7|589.93|584.04|591.23|585.34|589.06|583.17|348
1747702800000|2025-05-20 01:00:00|589.91|584.02|592.86|586.97|592.9|587.01|588.59|582.7|524
1747703100000|2025-05-20 01:05:00|592.85|586.96|592.43|586.54|593.68|587.79|591.24|585.35|566
1747703400000|2025-05-20 01:10:00|592.41|586.52|591.5|585.61|592.41|586.52|590.5|584.61|650
1747703700000|2025-05-20 01:15:00|591.62|585.73|592.61|586.72|592.67|586.78|590.38|584.49|481
1747704000000|2025-05-20 01:20:00|592.59|586.7|597.11|591.22|597.46|591.57|592.14|586.25|421
1747704300000|2025-05-20 01:25:00|597.1|591.21|597.33|591.44|597.68|591.79|596.51|590.62|309
1747704600000|2025-05-20 01:30:00|597.26|591.37|599.32|593.43|600.42|594.53|597.26|591.37|424
1747704900000|2025-05-20 01:35:00|599.34|593.45|602.95|597.06|603.53|597.64|599.26|593.37|469
1747705200000|2025-05-20 01:40:00|602.93|597.04|600.99|595.1|604.42|598.53|600.05|594.16|504
1747705500000|2025-05-20 01:45:00|600.96|595.07|601.68|595.79|602.68|596.79|600.58|594.69|462
1747705800000|2025-05-20 01:50:00|601.73|595.84|604.84|598.95|605.18|599.29|601.72|595.83|393
1747706100000|2025-05-20 01:55:00|604.83|598.94|604.14|598.25|607.41|601.52|604.09|598.2|444
1747706400000|2025-05-20 02:00:00|604.16|598.27|606.2|600.31|606.99|601.1|604.13|598.24|478
1747706700000|2025-05-20 02:05:00|606.19|600.3|608.09|602.2|608.31|602.42|605.05|599.16|536
1747707000000|2025-05-20 02:10:00|608.08|602.19|610.73|604.84|610.78|604.89|607.38|601.49|422
1747707300000|2025-05-20 02:15:00|610.76|604.87|612.41|606.52|612.59|606.7|609.19|603.3|514
1747707600000|2025-05-20 02:20:00|612.4|606.51|612.31|606.42|612.7|606.81|610.17|604.28|565
1747707900000|2025-05-20 02:25:00|612.29|606.4|609.65|603.76|614.64|608.75|609.65|603.76|591
1747708200000|2025-05-20 02:30:00|609.61|603.72|611.03|605.14|612.07|606.18|609.03|603.14|663
1747708500000|2025-05-20 02:35:00|610.95|605.06|610.27|604.38|611.93|606.04|609.82|603.93|592
1747708800000|2025-05-20 02:40:00|610.26|604.37|608.38|602.49|612.5|606.61|608.38|602.49|604
1747709100000|2025-05-20 02:45:00|608.36|602.47|605.27|599.38|609.2|603.31|604.52|598.63|652
1747709400000|2025-05-20 02:50:00|605.28|599.39|604.28|598.39|605.92|600.03|604.21|598.32|456
1747709700000|2025-05-20 02:55:00|604.27|598.38|604.23|598.34|604.74|598.85|602.47|596.58|541
1747710000000|2025-05-20 03:00:00|604.24|598.35|604.39|598.5|605.52|599.63|602.38|596.49|676
1747710300000|2025-05-20 03:05:00|604.4|598.51|604.99|599.1|606.76|600.87|604.11|598.22|485
1747710600000|2025-05-20 03:10:00|605.01|599.12|604.64|598.75|606.43|600.54|604.18|598.29|660
1747710900000|2025-05-20 03:15:00|604.63|598.74|602.6|596.71|605.69|599.8|602.18|596.29|477
1747711200000|2025-05-20 03:20:00|602.59|596.7|603.97|598.08|604.77|598.88|602.12|596.23|537
1747711500000|2025-05-20 03:25:00|603.99|598.1|605.19|599.3|606.28|600.39|603.9|598.01|584
1747711800000|2025-05-20 03:30:00|605.16|599.27|600.71|594.82|605.34|599.45|599.72|593.83|698
1747712100000|2025-05-20 03:35:00|600.8|594.91|601.5|595.61|601.89|596|600.15|594.26|528
1747712400000|2025-05-20 03:40:00|601.51|595.62|600.18|594.29|602.47|596.58|599.22|593.33|483
1747712700000|2025-05-20 03:45:00|600.19|594.3|599.17|593.28|600.95|595.06|597.99|592.1|438
1747713000000|2025-05-20 03:50:00|599.35|593.46|599.96|594.07|600.33|594.44|599.08|593.19|310
1747713300000|2025-05-20 03:55:00|600.05|594.16|601.27|595.38|601.58|595.69|599.88|593.99|334
1747713600000|2025-05-20 04:00:00|601.28|595.39|598.99|593.1|601.77|595.88|598.99|593.1|453
1747713900000|2025-05-20 04:05:00|598.96|593.07|597.59|591.7|598.97|593.08|597.33|591.44|357
1747714200000|2025-05-20 04:10:00|597.61|591.72|598.74|592.85|598.94|593.05|596.97|591.08|374
1747714500000|2025-05-20 04:15:00|598.75|592.86|597.94|592.05|599.37|593.48|597.27|591.38|575
1747714800000|2025-05-20 04:20:00|597.91|592.02|598.57|592.68|599.91|594.02|597.41|591.52|572
1747715100000|2025-05-20 04:25:00|598.55|592.66|597.88|591.99|599.3|593.41|597.68|591.79|473
1747715400000|2025-05-20 04:30:00|598.02|592.13|599.55|593.66|599.55|593.66|597.21|591.32|453
1747715700000|2025-05-20 04:35:00|599.54|593.65|599.94|594.05|600.58|594.69|599.31|593.42|287
1747716000000|2025-05-20 04:40:00|599.95|594.06|599.21|593.32|600.33|594.44|599.01|593.12|300
1747716300000|2025-05-20 04:45:00|599.2|593.31|601.81|595.92|602.29|596.4|599.18|593.29|678
1747716600000|2025-05-20 04:50:00|601.95|596.06|604.04|598.15|604.32|598.43|600.94|595.05|529
1747716900000|2025-05-20 04:55:00|604.01|598.12|603.95|598.06|605.03|599.14|603.22|597.33|478
1747717200000|2025-05-20 05:00:00|603.96|598.07|604.07|598.18|605.54|599.65|603.69|597.8|455
1747717500000|2025-05-20 05:05:00|604.06|598.17|606.54|600.65|606.76|600.87|603.26|597.37|423
1747717800000|2025-05-20 05:10:00|606.55|600.66|608.04|602.15|608.83|602.94|606.23|600.34|571
1747718100000|2025-05-20 05:15:00|608.12|602.23|610.91|605.02|611.04|605.15|608.11|602.22|432
1747718400000|2025-05-20 05:20:00|610.94|605.05|610.92|605.03|611.15|605.26|609.11|603.22|384
1747718700000|2025-05-20 05:25:00|610.97|605.08|611.12|605.23|612.95|607.06|610.82|604.93|339
1747719000000|2025-05-20 05:30:00|611.04|605.15|609.89|604|611.91|606.02|609.36|603.47|498
1747719300000|2025-05-20 05:35:00|609.85|603.96|611.78|605.89|612.43|606.54|608.59|602.7|476
1747719600000|2025-05-20 05:40:00|611.79|605.9|609.83|603.94|613.09|607.2|609.4|603.51|443
1747719900000|2025-05-20 05:45:00|609.8|603.91|610.8|604.91|610.81|604.92|608.55|602.66|452
1747720200000|2025-05-20 05:50:00|610.76|604.87|610.69|604.8|611.63|605.74|609.76|603.87|375
1747720500000|2025-05-20 05:55:00|610.68|604.79|608.53|602.64|610.96|605.07|608.15|602.26|353
1747720800000|2025-05-20 06:00:00|608.52|602.63|606.61|600.72|609.4|603.51|606.61|600.72|435
1747721100000|2025-05-20 06:05:00|606.62|600.73|604.12|598.23|606.62|600.73|603.29|597.4|344
1747721400000|2025-05-20 06:10:00|604.07|598.18|602.38|596.49|604.07|598.18|602.3|596.41|230
1747721700000|2025-05-20 06:15:00|602.36|596.47|602.76|596.87|604.12|598.23|601.48|595.59|294
1747722000000|2025-05-20 06:20:00|602.75|596.86|601.23|595.34|602.78|596.89|599.56|593.67|316
1747722300000|2025-05-20 06:25:00|601.22|595.33|600.03|594.14|601.22|595.33|598.37|592.48|631
1747722600000|2025-05-20 06:30:00|600.05|594.16|599.76|593.87|600.39|594.5|597.74|591.85|447
1747722900000|2025-05-20 06:35:00|599.77|593.88|601.67|595.78|601.74|595.85|599.77|593.88|280
1747723200000|2025-05-20 06:40:00|601.66|595.77|600.99|595.1|601.77|595.88|600.49|594.6|296
1747723500000|2025-05-20 06:45:00|600.97|595.08|603.33|597.44|603.61|597.72|600.52|594.63|350
1747723800000|2025-05-20 06:50:00|603.32|597.43|603.51|597.62|603.73|597.84|602.48|596.59|264
1747724100000|2025-05-20 06:55:00|603.5|597.61|604.05|598.16|604.75|598.86|603.12|597.23|261
1747724400000|2025-05-20 07:00:00|604.15|598.26|601.31|595.42|604.95|599.06|600.54|594.65|329
1747724700000|2025-05-20 07:05:00|601.42|595.53|602.62|596.73|603.03|597.14|598.16|592.27|624
1747725000000|2025-05-20 07:10:00|602.65|596.76|603.64|597.75|604.32|598.43|602.65|596.76|488
1747725300000|2025-05-20 07:15:00|603.7|597.81|600.9|595.01|604.12|598.23|599.98|594.09|441
1747725600000|2025-05-20 07:20:00|600.89|595|600.69|594.8|601.06|595.17|599.23|593.34|409
1747725900000|2025-05-20 07:25:00|600.78|594.89|601.75|595.86|602.04|596.15|599.95|594.06|482
1747726200000|2025-05-20 07:30:00|601.77|595.88|601.51|595.62|602.98|597.09|601.08|595.19|558
1747726500000|2025-05-20 07:35:00|601.52|595.63|601.41|595.52|602.43|596.54|601.08|595.19|644
1747726800000|2025-05-20 07:40:00|601.42|595.53|602.75|596.86|603.03|597.14|601.28|595.39|470
1747727100000|2025-05-20 07:45:00|602.74|596.85|597.3|591.41|602.85|596.96|596.15|590.26|439
1747727400000|2025-05-20 07:50:00|597.29|591.4|597.31|591.42|600.41|594.52|597.26|591.37|310
1747727700000|2025-05-20 07:55:00|597.3|591.41|598.27|592.38|599.88|593.99|597.3|591.41|286
1747728000000|2025-05-20 08:00:00|598.22|592.33|599.62|593.73|600.58|594.69|597.2|591.31|399
1747728300000|2025-05-20 08:05:00|599.61|593.72|598.39|592.5|601.55|595.66|598.39|592.5|292
1747728600000|2025-05-20 08:10:00|598.38|592.49|594.73|588.84|599.54|593.65|594.43|588.54|456
1747728900000|2025-05-20 08:15:00|594.74|588.85|595.72|589.83|595.94|590.05|593.65|587.76|511
1747729200000|2025-05-20 08:20:00|595.71|589.82|595.5|589.61|596.63|590.74|594.15|588.26|629
1747729500000|2025-05-20 08:25:00|595.52|589.63|594.39|588.5|596.15|590.26|593.61|587.72|472
1747729800000|2025-05-20 08:30:00|594.4|588.51|594.85|588.96|596.46|590.57|593.83|587.94|470
1747730100000|2025-05-20 08:35:00|594.86|588.97|593.73|587.84|595.39|589.5|592.71|586.82|430
1747730400000|2025-05-20 08:40:00|593.72|587.83|595.22|589.33|595.47|589.58|593.14|587.25|373
1747730700000|2025-05-20 08:45:00|595.16|589.27|594.88|588.99|596.25|590.36|594.27|588.38|446
1747731000000|2025-05-20 08:50:00|594.79|588.9|595.21|589.32|597.1|591.21|593.56|587.67|617
1747731300000|2025-05-20 08:55:00|595.22|589.33|597.43|591.54|597.43|591.54|594.98|589.09|448
1747731600000|2025-05-20 09:00:00|597.4|591.51|597.43|591.54|598.58|592.69|596.08|590.19|630
1747731900000|2025-05-20 09:05:00|597.45|591.56|597.7|591.81|598.62|592.73|597.07|591.18|517
1747732200000|2025-05-20 09:10:00|597.71|591.82|594.59|588.7|597.72|591.83|594.59|588.7|493
1747732500000|2025-05-20 09:15:00|594.68|588.79|592.32|586.43|595.22|589.33|592.25|586.36|561
1747732800000|2025-05-20 09:20:00|592.4|586.51|593.07|587.18|594.03|588.14|590.96|585.07|514
1747733100000|2025-05-20 09:25:00|593.05|587.16|593.29|587.4|593.63|587.74|592.33|586.44|423
1747733400000|2025-05-20 09:30:00|593.28|587.39|594.42|588.53|594.89|589|593.13|587.24|482
1747733700000|2025-05-20 09:35:00|594.41|588.52|595.11|589.22|595.84|589.95|593.95|588.06|393
1747734000000|2025-05-20 09:40:00|595.12|589.23|594.76|588.87|595.64|589.75|594.56|588.67|341
1747734300000|2025-05-20 09:45:00|594.77|588.88|593.33|587.44|595.22|589.33|593.29|587.4|402
1747734600000|2025-05-20 09:50:00|593.34|587.45|591.65|585.76|593.99|588.1|591.5|585.61|370
1747734900000|2025-05-20 09:55:00|591.66|585.77|591.44|585.55|591.99|586.1|590.7|584.81|213
1747735200000|2025-05-20 10:00:00|591.45|585.56|591.35|585.46|591.95|586.06|590.49|584.6|386
1747735500000|2025-05-20 10:05:00|591.32|585.43|592.08|586.19|592.61|586.72|590.04|584.15|408
1747735800000|2025-05-20 10:10:00|592.05|586.16|590.22|584.33|592.05|586.16|588.48|582.59|582
1747736100000|2025-05-20 10:15:00|590.23|584.34|587.44|581.55|590.4|584.51|587.33|581.44|661
1747736400000|2025-05-20 10:20:00|587.43|581.54|589.18|583.29|589.46|583.57|586.48|580.59|466
1747736700000|2025-05-20 10:25:00|588.99|583.1|588.44|582.55|589|583.11|587.22|581.33|331
1747737000000|2025-05-20 10:30:00|588.4|582.51|587.18|581.29|588.45|582.56|586.15|580.26|441
1747737300000|2025-05-20 10:35:00|587.17|581.28|586.08|580.19|588.33|582.44|586.08|580.19|444
1747737600000|2025-05-20 10:40:00|585.9|580.01|587.14|581.25|587.33|581.44|585.14|579.25|281
1747737900000|2025-05-20 10:45:00|587.13|581.24|586.1|580.21|587.46|581.57|584.17|578.28|397
1747738200000|2025-05-20 10:50:00|586.09|580.2|586.22|580.33|586.5|580.61|585.33|579.44|278
1747738500000|2025-05-20 10:55:00|586.23|580.34|587.3|581.41|587.35|581.46|585.64|579.75|295
1747738800000|2025-05-20 11:00:00|587.34|581.45|584.76|578.87|587.44|581.55|584.6|578.71|415
1747739100000|2025-05-20 11:05:00|584.75|578.86|583.34|577.45|585.38|579.49|583.16|577.27|287
1747739400000|2025-05-20 11:10:00|583.26|577.37|583.07|577.18|584.62|578.73|583.01|577.12|274
1747739700000|2025-05-20 11:15:00|583.08|577.19|581.9|576.01|583.43|577.54|581.44|575.55|370
1747740000000|2025-05-20 11:20:00|581.88|575.99|581.09|575.2|581.95|576.06|580.7|574.81|216
1747740300000|2025-05-20 11:25:00|581|575.11|584.29|578.4|584.29|578.4|580.95|575.06|292
1747740600000|2025-05-20 11:30:00|584.32|578.43|586.67|580.78|587.44|581.55|584.3|578.41|374
1747740900000|2025-05-20 11:35:00|586.66|580.77|587.62|581.73|587.8|581.91|586.57|580.68|274
1747741200000|2025-05-20 11:40:00|587.61|581.72|588.42|582.53|589.24|583.35|587.27|581.38|316
1747741500000|2025-05-20 11:45:00|588.4|582.51|585.83|579.94|588.4|582.51|585.51|579.62|314
1747741800000|2025-05-20 11:50:00|585.87|579.98|585.08|579.19|585.95|580.06|584.66|578.77|386
1747742100000|2025-05-20 11:55:00|585.04|579.15|585.56|579.67|586.08|580.19|584.46|578.57|238
1747742400000|2025-05-20 12:00:00|585.51|579.62|582.93|577.04|585.71|579.82|582.67|576.78|323
1747742700000|2025-05-20 12:05:00|582.94|577.05|584.86|578.97|585.08|579.19|582.67|576.78|295
1747743000000|2025-05-20 12:10:00|584.88|578.99|584.94|579.05|586.84|580.95|584.75|578.86|369
1747743300000|2025-05-20 12:15:00|584.87|578.98|585.36|579.47|586.6|580.71|584.68|578.79|329
1747743600000|2025-05-20 12:20:00|585.39|579.5|582.48|576.59|585.48|579.59|582.46|576.57|298
1747743900000|2025-05-20 12:25:00|582.46|576.57|582.39|576.5|583.62|577.73|581.84|575.95|220
1747744200000|2025-05-20 12:30:00|582.56|576.67|580.55|574.66|582.98|577.09|580.32|574.43|268
1747744500000|2025-05-20 12:35:00|580.54|574.65|579.35|573.46|580.54|574.65|578.56|572.67|433
1747744800000|2025-05-20 12:40:00|579.39|573.5|580.16|574.27|580.16|574.27|578.24|572.35|360
1747745100000|2025-05-20 12:45:00|580.15|574.26|579.64|573.75|580.42|574.53|578.53|572.64|450
1747745400000|2025-05-20 12:50:00|579.62|573.73|582.16|576.27|582.55|576.66|578.58|572.69|364
1747745700000|2025-05-20 12:55:00|582.15|576.26|581.63|575.74|582.15|576.26|580.49|574.6|348
1747746000000|2025-05-20 13:00:00|581.64|575.75|582.84|576.95|583.32|577.43|581.49|575.6|421
1747746300000|2025-05-20 13:05:00|582.85|576.96|580.76|574.87|582.85|576.96|580.08|574.19|300
1747746600000|2025-05-20 13:10:00|580.75|574.86|579.91|574.02|582.03|576.14|579.91|574.02|300
1747746900000|2025-05-20 13:15:00|579.92|574.03|581.5|575.61|582.12|576.23|579.78|573.89|340
1747747200000|2025-05-20 13:20:00|581.49|575.6|582.14|576.25|583.61|577.72|581.23|575.34|373
1747747500000|2025-05-20 13:25:00|582.17|576.28|580.3|574.41|582.92|577.03|580.28|574.39|313
1747747800000|2025-05-20 13:30:00|580.32|574.43|581.01|575.12|581.92|576.03|579.11|573.22|654
1747748100000|2025-05-20 13:35:00|581.02|575.13|581.1|575.21|581.25|575.36|577.46|571.57|745
1747748400000|2025-05-20 13:40:00|581.09|575.2|577.78|571.89|581.09|575.2|577.26|571.37|611
1747748700000|2025-05-20 13:45:00|577.7|571.81|577.43|571.54|579.22|573.33|576.96|571.07|639
1747749000000|2025-05-20 13:50:00|577.4|571.51|580.69|574.8|581.04|575.15|576.47|570.58|580
1747749300000|2025-05-20 13:55:00|580.63|574.74|578.18|572.29|580.97|575.08|577.97|572.08|434
1747749600000|2025-05-20 14:00:00|578.17|572.28|577.85|571.96|578.23|572.34|576.3|570.41|435
1747749900000|2025-05-20 14:05:00|577.96|572.07|579.52|573.63|580.45|574.56|577.37|571.48|625
1747750200000|2025-05-20 14:10:00|579.36|573.47|576.63|570.74|580.4|574.51|575.91|570.02|567
1747750500000|2025-05-20 14:15:00|576.65|570.76|580.97|575.08|580.98|575.09|576.45|570.56|529
1747750800000|2025-05-20 14:20:00|580.99|575.1|582.78|576.89|583.72|577.83|580.99|575.1|328
1747751100000|2025-05-20 14:25:00|582.77|576.88|578.98|573.09|582.77|576.88|578.97|573.08|208
1747751400000|2025-05-20 14:30:00|579|573.11|579.51|573.62|580.55|574.66|578.93|573.04|268
1747751700000|2025-05-20 14:35:00|579.5|573.61|579.77|573.88|579.78|573.89|578.12|572.23|268
1747752000000|2025-05-20 14:40:00|579.76|573.87|580.53|574.64|580.85|574.96|578.91|573.02|210
1747752300000|2025-05-20 14:45:00|580.54|574.65|581.17|575.28|582.14|576.25|580.23|574.34|279
1747752600000|2025-05-20 14:50:00|581.16|575.27|578.95|573.06|581.2|575.31|577.89|572|230
1747752900000|2025-05-20 14:55:00|578.96|573.07|576.93|571.04|579.83|573.94|576.86|570.97|224
1747753200000|2025-05-20 15:00:00|576.92|571.03|577.71|571.82|578.79|572.9|576.88|570.99|234
1747753500000|2025-05-20 15:05:00|577.74|571.85|578.83|572.94|579.19|573.3|577.13|571.24|281
1747753800000|2025-05-20 15:10:00|578.81|572.92|579.38|573.49|580.3|574.41|577.44|571.55|242
1747754100000|2025-05-20 15:15:00|579.36|573.47|579|573.11|580.22|574.33|578.6|572.71|232
1747754400000|2025-05-20 15:20:00|579.17|573.28|576.99|571.1|579.26|573.37|576.27|570.38|229
1747754700000|2025-05-20 15:25:00|576.98|571.09|581.47|575.58|581.47|575.58|576.61|570.72|225
1747755000000|2025-05-20 15:30:00|581.59|575.7|581.62|575.73|582.89|577|580.82|574.93|279
1747755300000|2025-05-20 15:35:00|581.66|575.77|581.96|576.07|582.93|577.04|580.67|574.78|247
1747755600000|2025-05-20 15:40:00|581.97|576.08|580.25|574.36|582.1|576.21|580.25|574.36|216
1747755900000|2025-05-20 15:45:00|580.26|574.37|580.98|575.09|581.88|575.99|580.15|574.26|265
1747756200000|2025-05-20 15:50:00|580.97|575.08|579.9|574.01|581.7|575.81|579.9|574.01|202
1747756500000|2025-05-20 15:55:00|579.98|574.09|581.6|575.71|583.11|577.22|579.98|574.09|403
1747756800000|2025-05-20 16:00:00|581.64|575.75|583.69|577.8|583.7|577.81|580.87|574.98|388
1747757100000|2025-05-20 16:05:00|583.68|577.79|579.53|573.64|583.94|578.05|579.01|573.12|337
1747757400000|2025-05-20 16:10:00|579.52|573.63|577.78|571.89|579.6|573.71|577.35|571.46|406
1747757700000|2025-05-20 16:15:00|577.75|571.86|578.63|572.74|579.41|573.52|576.67|570.78|508
1747758000000|2025-05-20 16:20:00|578.62|572.73|576.94|571.05|580.75|574.86|576.94|571.05|515
1747758300000|2025-05-20 16:25:00|576.91|571.02|576.73|570.84|577.55|571.66|576.3|570.41|406
1747758600000|2025-05-20 16:30:00|576.72|570.83|577.63|571.74|578.45|572.56|576.71|570.82|480
1747758900000|2025-05-20 16:35:00|577.66|571.77|579.83|573.94|580.3|574.41|577.61|571.72|422
1747759200000|2025-05-20 16:40:00|579.82|573.93|579.09|573.2|580.44|574.55|578.28|572.39|375
1747759500000|2025-05-20 16:45:00|579.19|573.3|578.01|572.12|580.28|574.39|577.94|572.05|386
1747759800000|2025-05-20 16:50:00|578|572.11|577.16|571.27|578.24|572.35|577.15|571.26|304
1747760100000|2025-05-20 16:55:00|577.19|571.3|577.08|571.19|578.08|572.19|576.3|570.41|299
1747760400000|2025-05-20 17:00:00|577.04|571.15|578.67|572.78|578.8|572.91|576.74|570.85|420
1747760700000|2025-05-20 17:05:00|578.68|572.79|580.81|574.92|581.31|575.42|578.46|572.57|508
1747761000000|2025-05-20 17:10:00|580.84|574.95|584.55|578.66|584.88|578.99|580.84|574.95|561
1747761300000|2025-05-20 17:15:00|584.58|578.69|581.92|576.03|584.84|578.95|581.57|575.68|616
1747761600000|2025-05-20 17:20:00|581.96|576.07|582.84|576.95|583.72|577.83|581.37|575.48|530
1747761900000|2025-05-20 17:25:00|582.82|576.93|585.01|579.12|585.8|579.91|582.64|576.75|487
1747762200000|2025-05-20 17:30:00|585.02|579.13|584.58|578.69|585.62|579.73|583.73|577.84|519
1747762500000|2025-05-20 17:35:00|584.59|578.7|583.5|577.61|586.4|580.51|583.36|577.47|437
1747762800000|2025-05-20 17:40:00|583.49|577.6|585.86|579.97|585.97|580.08|583.12|577.23|350
1747763100000|2025-05-20 17:45:00|585.85|579.96|586.91|581.02|587.14|581.25|585.56|579.67|509
1747763400000|2025-05-20 17:50:00|586.9|581.01|588.03|582.14|589.03|583.14|586.78|580.89|529
1747763700000|2025-05-20 17:55:00|588.02|582.13|585.36|579.47|588.07|582.18|585.36|579.47|330
1747764000000|2025-05-20 18:00:00|585.29|579.4|585.28|579.39|585.72|579.83|584.23|578.34|388
1747764300000|2025-05-20 18:05:00|585.29|579.4|584.58|578.69|586.07|580.18|584.41|578.52|380
1747764600000|2025-05-20 18:10:00|584.57|578.68|584.87|578.98|586.31|580.42|584.56|578.67|423
1747764900000|2025-05-20 18:15:00|584.86|578.97|582.43|576.54|585.48|579.59|582.15|576.26|410
1747765200000|2025-05-20 18:20:00|582.41|576.52|580.04|574.15|583.19|577.3|579.19|573.3|538
1747765500000|2025-05-20 18:25:00|580.05|574.16|577.55|571.66|581.09|575.2|577.54|571.65|370
1747765800000|2025-05-20 18:30:00|577.54|571.65|578.92|573.03|579.27|573.38|576.49|570.6|698
1747766100000|2025-05-20 18:35:00|578.9|573.01|579.64|573.75|580.9|575.01|578.88|572.99|571
1747766400000|2025-05-20 18:40:00|579.62|573.73|577.47|571.58|579.62|573.73|577.05|571.16|478
1747766700000|2025-05-20 18:45:00|577.46|571.57|573.8|567.91|577.54|571.65|573.55|567.66|491
1747767000000|2025-05-20 18:50:00|573.62|567.73|574.19|568.3|574.75|568.86|573.1|567.21|483
1747767300000|2025-05-20 18:55:00|574.17|568.28|573.57|567.68|574.18|568.29|572.31|566.42|531
1747767600000|2025-05-20 19:00:00|573.58|567.69|573.38|567.49|574.27|568.38|572.42|566.53|644
1747767900000|2025-05-20 19:05:00|573.47|567.58|576.6|570.71|576.6|570.71|573.47|567.58|558
1747768200000|2025-05-20 19:10:00|576.59|570.7|577.4|571.51|577.78|571.89|575.94|570.05|368
1747768500000|2025-05-20 19:15:00|577.41|571.52|577.66|571.77|578.1|572.21|575.88|569.99|371
1747768800000|2025-05-20 19:20:00|577.7|571.81|581.95|576.06|582.52|576.63|577.66|571.77|462
1747769100000|2025-05-20 19:25:00|581.92|576.03|582.9|577.01|583.27|577.38|581.13|575.24|359
1747769400000|2025-05-20 19:30:00|582.91|577.02|584.7|578.81|585.17|579.28|582.81|576.92|438
1747769700000|2025-05-20 19:35:00|584.69|578.8|585.99|580.1|587.56|581.67|583.57|577.68|498
1747770000000|2025-05-20 19:40:00|586|580.11|585.95|580.06|586.87|580.98|585.75|579.86|441
1747770300000|2025-05-20 19:45:00|585.94|580.05|588.85|582.96|588.85|582.96|585.94|580.05|421
1747770600000|2025-05-20 19:50:00|588.86|582.97|590.16|584.27|590.75|584.86|588.86|582.97|589
1747770900000|2025-05-20 19:55:00|590.15|584.26|590.87|584.98|593.39|587.5|589.83|583.94|608
1747771200000|2025-05-20 20:00:00|590.85|584.96|587.08|581.19|590.85|584.96|586.01|580.12|658
1747771500000|2025-05-20 20:05:00|587.1|581.21|588.78|582.89|588.78|582.89|586.79|580.9|500
1747771800000|2025-05-20 20:10:00|588.8|582.91|588.51|582.62|591.21|585.32|588.51|582.62|420
1747772100000|2025-05-20 20:15:00|588.44|582.55|589.87|583.98|590.2|584.31|586.3|580.41|537
1747772400000|2025-05-20 20:20:00|589.85|583.96|590.16|584.27|590.75|584.86|589.85|583.96|418
1747772700000|2025-05-20 20:25:00|590.14|584.25|591.42|585.53|592.01|586.12|589.69|583.8|301
1747773000000|2025-05-20 20:30:00|591.36|585.47|593.31|587.42|593.78|587.89|591.36|585.47|395
1747773300000|2025-05-20 20:35:00|593.37|587.48|593.6|587.71|595.69|589.8|592.23|586.34|519
1747773600000|2025-05-20 20:40:00|593.65|587.76|593.15|587.26|594.16|588.27|592.15|586.26|306
1747773900000|2025-05-20 20:45:00|593.11|587.22|598.96|593.07|599.42|593.53|593.11|587.22|490
1747774200000|2025-05-20 20:50:00|598.95|593.06|598.11|592.22|599.57|593.68|597.84|591.95|443
1747774500000|2025-05-20 20:55:00|598.1|592.21|598.74|592.85|598.84|592.95|597.93|592.04|256
1747774800000|2025-05-20 21:00:00|598.78|592.89|600.49|594.6|600.8|594.91|598.28|592.39|483
1747775100000|2025-05-20 21:05:00|600.5|594.61|601.16|595.27|601.16|595.27|598.7|592.81|355
1747775400000|2025-05-20 21:10:00|601.14|595.25|597.7|591.81|601.14|595.25|597.37|591.48|604
1747775700000|2025-05-20 21:15:00|597.71|591.82|598.34|592.45|599.29|593.4|597.63|591.74|455
1747776000000|2025-05-20 21:20:00|598.33|592.44|600.21|594.32|601.14|595.25|597.91|592.02|398
1747776300000|2025-05-20 21:25:00|600.19|594.3|597.88|591.99|600.8|594.91|597.88|591.99|224
1747776600000|2025-05-20 21:30:00|597.84|591.95|598.51|592.62|598.51|592.62|594.52|588.63|462
1747776900000|2025-05-20 21:35:00|598.55|592.66|597.06|591.17|599.36|593.47|595.73|589.84|474
1747777200000|2025-05-20 21:40:00|597.09|591.2|595.9|590.01|597.09|591.2|594.95|589.06|253
1747777500000|2025-05-20 21:45:00|595.89|590|596.4|590.51|596.42|590.53|595.77|589.88|88
1747777800000|2025-05-20 21:50:00|596.42|590.53|599.03|593.14|599.03|593.14|596.42|590.53|169
1747778100000|2025-05-20 21:55:00|599.05|593.16|597.89|592|600.8|594.91|597.68|591.79|242
1747778400000|2025-05-20 22:00:00|597.9|592.01|597.73|591.84|600.85|594.96|597.73|591.84|358
1747778700000|2025-05-20 22:05:00|597.74|591.85|596.54|590.65|597.75|591.86|595.45|589.56|443
1747779000000|2025-05-20 22:10:00|596.55|590.66|595.33|589.44|598.17|592.28|594.81|588.92|484
1747779300000|2025-05-20 22:15:00|595.23|589.34|592.88|586.99|595.26|589.37|592.3|586.41|314
1747779600000|2025-05-20 22:20:00|592.85|586.96|590.8|584.91|592.92|587.03|590.32|584.43|331
1747779900000|2025-05-20 22:25:00|590.7|584.81|592.95|587.06|592.95|587.06|590.65|584.76|418
1747780200000|2025-05-20 22:30:00|592.87|586.98|592.47|586.58|593.2|587.31|591.58|585.69|307
1747780500000|2025-05-20 22:35:00|592.48|586.59|591.82|585.93|592.56|586.67|590.2|584.31|297
1747780800000|2025-05-20 22:40:00|591.83|585.94|594.24|588.35|594.28|588.39|591.04|585.15|257
1747781100000|2025-05-20 22:45:00|594.26|588.37|594.72|588.83|594.89|589|593.14|587.25|266
1747781400000|2025-05-20 22:50:00|594.71|588.82|594.46|588.57|594.92|589.03|593.49|587.6|331
1747781700000|2025-05-20 22:55:00|594.48|588.59|597.33|591.44|597.8|591.91|594.48|588.59|367
1747782000000|2025-05-20 23:00:00|597.31|591.42|597.38|591.49|598.48|592.59|596.58|590.69|387
1747782300000|2025-05-20 23:05:00|597.37|591.48|600.21|594.32|600.81|594.92|597.32|591.43|402
1747782600000|2025-05-20 23:10:00|600.2|594.31|602.58|596.69|602.61|596.72|600.09|594.2|327
1747782900000|2025-05-20 23:15:00|602.64|596.75|609.52|603.63|609.98|604.09|602.63|596.74|503
1747783200000|2025-05-20 23:20:00|609.51|603.62|610.81|604.92|614.32|608.43|608|602.11|690
1747783500000|2025-05-20 23:25:00|610.8|604.91|608.87|602.98|611.4|605.51|608.47|602.58|570
1747783800000|2025-05-20 23:30:00|608.86|602.97|606.19|600.3|609.36|603.47|606.09|600.2|638
1747784100000|2025-05-20 23:35:00|606.2|600.31|603.1|597.21|606.2|600.31|602.16|596.27|518
1747784400000|2025-05-20 23:40:00|603.11|597.22|601.67|595.78|603.51|597.62|600.63|594.74|453
1747784700000|2025-05-20 23:45:00|601.68|595.79|604.12|598.23|604.13|598.24|600.49|594.6|501
1747785000000|2025-05-20 23:50:00|604.13|598.24|604.16|598.27|604.57|598.68|603.45|597.56|432
1747785300000|2025-05-20 23:55:00|604.17|598.28|605.03|599.14|605.03|599.14|603.99|598.1|393
1747785600000|2025-05-21 00:00:00|605.04|599.15|608.16|602.27|608.67|602.78|604.8|598.91|556
1747785900000|2025-05-21 00:05:00|608.08|602.19|607.56|601.67|608.77|602.88|605.79|599.9|809
1747786200000|2025-05-21 00:10:00|607.62|601.73|611.13|605.24|611.19|605.3|607.62|601.73|577
1747786500000|2025-05-21 00:15:00|611.09|605.2|607.25|601.36|612.6|606.71|607.25|601.36|520
1747786800000|2025-05-21 00:20:00|607.24|601.35|606.77|600.88|607.65|601.76|603.85|597.96|489
1747787100000|2025-05-21 00:25:00|606.72|600.83|605.54|599.65|607.07|601.18|605.29|599.4|463
1747787400000|2025-05-21 00:30:00|605.39|599.5|607.18|601.29|609.12|603.23|605.37|599.48|539
1747787700000|2025-05-21 00:35:00|607.19|601.3|604.82|598.93|607.31|601.42|603.38|597.49|542
1747788000000|2025-05-21 00:40:00|604.72|598.83|604.92|599.03|606.36|600.47|603.9|598.01|503
1747788300000|2025-05-21 00:45:00|604.91|599.02|606.86|600.97|609.16|603.27|604.55|598.66|599
1747788600000|2025-05-21 00:50:00|606.85|600.96|606.19|600.3|608.21|602.32|604.62|598.73|519
1747788900000|2025-05-21 00:55:00|606.18|600.29|605.23|599.34|606.2|600.31|604.18|598.29|469
1747789200000|2025-05-21 01:00:00|605.22|599.33|607.23|601.34|608.32|602.43|604.5|598.61|661
1747789500000|2025-05-21 01:05:00|607.24|601.35|610.75|604.86|610.84|604.95|606.43|600.54|567
1747789800000|2025-05-21 01:10:00|610.76|604.87|609.95|604.06|612.37|606.48|609.88|603.99|484
1747790100000|2025-05-21 01:15:00|609.92|604.03|608.32|602.43|609.94|604.05|607.31|601.42|472
1747790400000|2025-05-21 01:20:00|608.33|602.44|605.91|600.02|609.2|603.31|605.47|599.58|626
1747790700000|2025-05-21 01:25:00|605.77|599.88|607.7|601.81|607.71|601.82|605.03|599.14|345
1747791000000|2025-05-21 01:30:00|607.71|601.82|609.42|603.53|609.42|603.53|606.58|600.69|576
1747791300000|2025-05-21 01:35:00|609.49|603.6|610.12|604.23|610.43|604.54|608.71|602.82|491
1747791600000|2025-05-21 01:40:00|610.09|604.2|609.77|603.88|611.63|605.74|609.75|603.86|435
1747791900000|2025-05-21 01:45:00|609.76|603.87|609.53|603.64|610.03|604.14|608.54|602.65|420
1747792200000|2025-05-21 01:50:00|609.52|603.63|607.53|601.64|610.12|604.23|607.37|601.48|383
1747792500000|2025-05-21 01:55:00|607.52|601.63|605.32|599.43|607.86|601.97|604.68|598.79|358
1747792800000|2025-05-21 02:00:00|605.33|599.44|601.79|595.9|605.7|599.81|601.48|595.59|478
1747793100000|2025-05-21 02:05:00|601.78|595.89|598.05|592.16|602.55|596.66|597.23|591.34|621
1747793400000|2025-05-21 02:10:00|598.06|592.17|601.82|595.93|601.84|595.95|597.32|591.43|493
1747793700000|2025-05-21 02:15:00|601.84|595.95|599.51|593.62|603.29|597.4|599.02|593.13|630
1747794000000|2025-05-21 02:20:00|599.46|593.57|600.07|594.18|600.16|594.27|598.06|592.17|447
1747794300000|2025-05-21 02:25:00|600.08|594.19|600.46|594.57|601.1|595.21|599.59|593.7|418
1747794600000|2025-05-21 02:30:00|600.47|594.58|603.8|597.91|603.81|597.92|599.96|594.07|466
1747794900000|2025-05-21 02:35:00|603.77|597.88|605.05|599.16|605.17|599.28|603.27|597.38|511
1747795200000|2025-05-21 02:40:00|605.01|599.12|604.59|598.7|605.34|599.45|603.41|597.52|432
1747795500000|2025-05-21 02:45:00|604.62|598.73|604.78|598.89|606.6|600.71|604.62|598.73|486
1747795800000|2025-05-21 02:50:00|604.77|598.88|607.28|601.39|607.32|601.43|603.47|597.58|364
1747796100000|2025-05-21 02:55:00|607.29|601.4|608.74|602.85|609.16|603.27|607.29|601.4|274
1747796400000|2025-05-21 03:00:00|608.73|602.84|607.81|601.92|610.07|604.18|607.81|601.92|405
1747796700000|2025-05-21 03:05:00|607.73|601.84|610.3|604.41|610.3|604.41|607.07|601.18|424
1747797000000|2025-05-21 03:10:00|610.29|604.4|614.91|609.02|614.91|609.02|610.29|604.4|412
1747797300000|2025-05-21 03:15:00|614.9|609.01|616.35|610.46|616.35|610.46|613.47|607.58|428
1747797600000|2025-05-21 03:20:00|616.27|610.38|617.84|611.95|619.62|613.73|615.35|609.46|501
1747797900000|2025-05-21 03:25:00|617.82|611.93|621.98|616.09|622.74|616.85|616.88|610.99|578
1747798200000|2025-05-21 03:30:00|621.97|616.08|626.85|620.96|626.85|620.96|621.5|615.61|677
1747798500000|2025-05-21 03:35:00|626.75|620.86|633.03|627.14|633.05|627.16|625.71|619.82|617
1747798800000|2025-05-21 03:40:00|633.16|627.27|632.74|626.85|633.2|627.31|629.47|623.58|697
1747799100000|2025-05-21 03:45:00|632.73|626.84|635.08|629.19|638.05|632.16|632.36|626.47|707
1747799400000|2025-05-21 03:50:00|635.14|629.25|648.55|642.66|651.84|645.95|634.26|628.37|775
1747799700000|2025-05-21 03:55:00|648.48|642.59|641.9|636.01|648.48|642.59|641.56|635.67|726
1747800000000|2025-05-21 04:00:00|641.91|636.02|637.49|631.6|644.34|638.45|637.32|631.43|758
1747800300000|2025-05-21 04:05:00|637.47|631.58|640.45|634.56|643.09|637.2|636.79|630.9|749
1747800600000|2025-05-21 04:10:00|640.28|634.39|639.01|633.12|640.64|634.75|637.99|632.1|654
1747800900000|2025-05-21 04:15:00|639.02|633.13|638.6|632.71|640.46|634.57|638.12|632.23|692
1747801200000|2025-05-21 04:20:00|638.67|632.78|634.37|628.48|638.93|633.04|634.03|628.14|575
1747801500000|2025-05-21 04:25:00|634.4|628.51|631.75|625.86|635.56|629.67|631.75|625.86|458
1747801800000|2025-05-21 04:30:00|631.76|625.87|632.48|626.59|633.12|627.23|628.37|622.48|500
1747802100000|2025-05-21 04:35:00|632.52|626.63|640.44|634.55|641.97|636.08|632.47|626.58|578
1747802400000|2025-05-21 04:40:00|640.46|634.57|639.34|633.45|642.93|637.04|639.29|633.4|752
1747802700000|2025-05-21 04:45:00|639.35|633.46|635.17|629.28|640.2|634.31|634.97|629.08|651
1747803000000|2025-05-21 04:50:00|634.98|629.09|632.88|626.99|634.99|629.1|631.81|625.92|524
1747803300000|2025-05-21 04:55:00|632.9|627.01|634.07|628.18|634.76|628.87|631.91|626.02|461
1747803600000|2025-05-21 05:00:00|634.12|628.23|635.93|630.04|638.08|632.19|633.54|627.65|586
1747803900000|2025-05-21 05:05:00|635.73|629.84|633.06|627.17|636.08|630.19|633|627.11|585
1747804200000|2025-05-21 05:10:00|633.03|627.14|633|627.11|634.86|628.97|632.21|626.32|407
1747804500000|2025-05-21 05:15:00|632.92|627.03|642.78|636.89|642.83|636.94|632.89|627|542
1747804800000|2025-05-21 05:20:00|642.77|636.88|641.61|635.72|643.4|637.51|640.07|634.18|633
1747805100000|2025-05-21 05:25:00|641.6|635.71|640.36|634.47|643.64|637.75|640.27|634.38|644
1747805400000|2025-05-21 05:30:00|640.38|634.49|642.06|636.17|643.35|637.46|640.38|634.49|554
1747805700000|2025-05-21 05:35:00|642.05|636.16|639.91|634.02|642.12|636.23|639|633.11|421
1747806000000|2025-05-21 05:40:00|639.92|634.03|641.27|635.38|641.3|635.41|638.04|632.15|454
1747806300000|2025-05-21 05:45:00|641.26|635.37|637.6|631.71|641.48|635.59|637.57|631.68|574
1747806600000|2025-05-21 05:50:00|637.59|631.7|640.4|634.51|640.99|635.1|637.13|631.24|588
1747806900000|2025-05-21 05:55:00|640.39|634.5|640.2|634.31|642.54|636.65|640.2|634.31|401
1747807200000|2025-05-21 06:00:00|639.79|633.9|636.07|630.18|639.88|633.99|635.16|629.27|660
1747807500000|2025-05-21 06:05:00|636.06|630.17|635.74|629.85|637.67|631.78|635.25|629.36|401
1747807800000|2025-05-21 06:10:00|635.73|629.84|635.22|629.33|636.22|630.33|633.18|627.29|444
1747808100000|2025-05-21 06:15:00|635.24|629.35|639.86|633.97|639.9|634.01|634.82|628.93|433
1747808400000|2025-05-21 06:20:00|639.89|634|641.78|635.89|642.92|637.03|639.89|634|367
1747808700000|2025-05-21 06:25:00|641.81|635.92|647.7|641.81|648.34|642.45|641.81|635.92|584
1747809000000|2025-05-21 06:30:00|647.81|641.92|650.2|644.31|650.35|644.46|647.59|641.7|583
1747809300000|2025-05-21 06:35:00|650.18|644.29|648.65|642.76|652.5|646.61|647.11|641.22|711
1747809600000|2025-05-21 06:40:00|648.55|642.66|651.22|645.33|652.6|646.71|648.18|642.29|631
1747809900000|2025-05-21 06:45:00|651.21|645.32|648.42|642.53|652.62|646.73|648.29|642.4|581
1747810200000|2025-05-21 06:50:00|648.33|642.44|649.31|643.42|649.88|643.99|648.33|642.44|452
1747810500000|2025-05-21 06:55:00|649.32|643.43|649.93|644.04|651.25|645.36|647.42|641.53|494
1747810800000|2025-05-21 07:00:00|649.85|643.96|648.42|642.53|654.16|648.27|648.21|642.32|683
1747811100000|2025-05-21 07:05:00|648.56|642.67|648.37|642.48|649.22|643.33|646.59|640.7|538
1747811400000|2025-05-21 07:10:00|648.3|642.41|644.02|638.13|648.46|642.57|643.61|637.72|693
1747811700000|2025-05-21 07:15:00|644.01|638.12|645.44|639.55|645.95|640.06|641.43|635.54|711
1747812000000|2025-05-21 07:20:00|645.42|639.53|640.94|635.05|646.34|640.45|640.76|634.87|821
1747812300000|2025-05-21 07:25:00|640.95|635.06|640.97|635.08|642.97|637.08|639.65|633.76|864
1747812600000|2025-05-21 07:30:00|640.94|635.05|637.67|631.78|640.94|635.05|635.43|629.54|853
1747812900000|2025-05-21 07:35:00|637.66|631.77|633.12|627.23|638.35|632.46|632.66|626.77|832
1747813200000|2025-05-21 07:40:00|633.13|627.24|632.28|626.39|634.09|628.2|631.63|625.74|755
1747813500000|2025-05-21 07:45:00|632.29|626.4|637.41|631.52|637.59|631.7|630.34|624.45|679
1747813800000|2025-05-21 07:50:00|637.4|631.51|636.77|630.88|639.33|633.44|636.69|630.8|539
1747814100000|2025-05-21 07:55:00|636.78|630.89|634.61|628.72|637|631.11|633.9|628.01|410
1747814400000|2025-05-21 08:00:00|634.69|628.8|636.5|630.61|637.63|631.74|634.52|628.63|583
1747814700000|2025-05-21 08:05:00|636.48|630.59|637.41|631.52|638.57|632.68|636.48|630.59|545
1747815000000|2025-05-21 08:10:00|637.5|631.61|639.62|633.73|640.36|634.47|637.5|631.61|446
1747815300000|2025-05-21 08:15:00|639.61|633.72|636.12|630.23|639.88|633.99|635.22|629.33|461
1747815600000|2025-05-21 08:20:00|635.79|629.9|633.7|627.81|635.99|630.1|633.15|627.26|454
1747815900000|2025-05-21 08:25:00|633.73|627.84|632.8|626.91|634.99|629.1|632.26|626.37|473
1747816200000|2025-05-21 08:30:00|632.79|626.9|632.51|626.62|634.71|628.82|631.76|625.87|645
1747816500000|2025-05-21 08:35:00|632.34|626.45|633|627.11|634.06|628.17|631.08|625.19|730
1747816800000|2025-05-21 08:40:00|633.02|627.13|631.7|625.81|633.02|627.13|629.88|623.99|549
1747817100000|2025-05-21 08:45:00|631.69|625.8|628.36|622.47|631.71|625.82|627.18|621.29|698
1747817400000|2025-05-21 08:50:00|628.35|622.46|629.28|623.39|630.88|624.99|628.15|622.26|473
1747817700000|2025-05-21 08:55:00|629.21|623.32|628.55|622.66|630.41|624.52|628.07|622.18|492
1747818000000|2025-05-21 09:00:00|628.56|622.67|629.64|623.75|629.64|623.75|625.67|619.78|699
1747818300000|2025-05-21 09:05:00|629.66|623.77|627.24|621.35|630|624.11|623.69|617.8|709
1747818600000|2025-05-21 09:10:00|627.2|621.31|625.39|619.5|627.29|621.4|624.22|618.33|392
1747818900000|2025-05-21 09:15:00|625.29|619.4|623.29|617.4|626.03|620.14|623.19|617.3|471
1747819200000|2025-05-21 09:20:00|623.53|617.64|626.49|620.6|626.5|620.61|623.51|617.62|360
1747819500000|2025-05-21 09:25:00|626.48|620.59|624.45|618.56|626.48|620.59|624.26|618.37|429
1747819800000|2025-05-21 09:30:00|624.48|618.59|624.08|618.19|624.77|618.88|622.82|616.93|583
1747820100000|2025-05-21 09:35:00|624.12|618.23|624.75|618.86|624.75|618.86|623.16|617.27|424
1747820400000|2025-05-21 09:40:00|624.72|618.83|618.96|613.07|624.72|618.83|618.04|612.15|648
1747820700000|2025-05-21 09:45:00|618.85|612.96|618.7|612.81|620.01|614.12|617.8|611.91|774
1747821000000|2025-05-21 09:50:00|618.82|612.93|620.6|614.71|621.25|615.36|617.94|612.05|538
1747821300000|2025-05-21 09:55:00|620.59|614.7|619.74|613.85|620.73|614.84|619.58|613.69|391
1747821600000|2025-05-21 10:00:00|619.75|613.86|620.31|614.42|620.4|614.51|617.06|611.17|530
1747821900000|2025-05-21 10:05:00|620.33|614.44|619.85|613.96|620.34|614.45|617.63|611.74|452
1747822200000|2025-05-21 10:10:00|619.84|613.95|622.43|616.54|622.43|616.54|619.45|613.56|440
1747822500000|2025-05-21 10:15:00|622.42|616.53|620.48|614.59|622.43|616.54|619.71|613.82|401
1747822800000|2025-05-21 10:20:00|620.47|614.58|618.43|612.54|620.47|614.58|617.15|611.26|437
1747823100000|2025-05-21 10:25:00|618.45|612.56|619.19|613.3|619.21|613.32|617.7|611.81|339
1747823400000|2025-05-21 10:30:00|619.18|613.29|622.46|616.57|622.48|616.59|619.18|613.29|306
1747823700000|2025-05-21 10:35:00|622.44|616.55|624.69|618.8|624.69|618.8|622.04|616.15|260
1747824000000|2025-05-21 10:40:00|624.73|618.84|624.39|618.5|624.75|618.86|623.24|617.35|235
1747824300000|2025-05-21 10:45:00|624.41|618.52|622.82|616.93|624.41|618.52|622.76|616.87|229
1747824600000|2025-05-21 10:50:00|622.79|616.9|623.58|617.69|623.8|617.91|622.14|616.25|260
1747824900000|2025-05-21 10:55:00|623.61|617.72|622.42|616.53|623.69|617.8|621.71|615.82|281
1747825200000|2025-05-21 11:00:00|622.34|616.45|625.22|619.33|625.22|619.33|622.31|616.42|339
1747825500000|2025-05-21 11:05:00|625.21|619.32|628.48|622.59|628.48|622.59|624.91|619.02|338
1747825800000|2025-05-21 11:10:00|628.52|622.63|629.19|623.3|629.85|623.96|627.52|621.63|327
1747826100000|2025-05-21 11:15:00|629.23|623.34|630.77|624.88|631.26|625.37|628.61|622.72|352
1747826400000|2025-05-21 11:20:00|630.78|624.89|630.88|624.99|632.29|626.4|629.92|624.03|358
1747826700000|2025-05-21 11:25:00|630.89|625|633.77|627.88|633.97|628.08|630.5|624.61|322
1747827000000|2025-05-21 11:30:00|633.93|628.04|632.32|626.43|634.57|628.68|631.59|625.7|246
1747827300000|2025-05-21 11:35:00|632.33|626.44|628.39|622.5|632.33|626.44|628.11|622.22|320
1747827600000|2025-05-21 11:40:00|628.44|622.55|630.81|624.92|631.49|625.6|628.19|622.3|211
1747827900000|2025-05-21 11:45:00|630.48|624.59|627.97|622.08|631.29|625.4|627.14|621.25|238
1747828200000|2025-05-21 11:50:00|628.03|622.14|627.21|621.32|628.82|622.93|627.21|621.32|171
1747828500000|2025-05-21 11:55:00|627.11|621.22|626.16|620.27|627.11|621.22|625.54|619.65|178
1747828800000|2025-05-21 12:00:00|626.13|620.24|622.73|616.84|626.35|620.46|622.72|616.83|302
1747829100000|2025-05-21 12:05:00|622.74|616.85|621.81|615.92|623.75|617.86|621.51|615.62|463
1747829400000|2025-05-21 12:10:00|621.84|615.95|624.78|618.89|625.18|619.29|621.74|615.85|314
1747829700000|2025-05-21 12:15:00|624.74|618.85|628.74|622.85|629.11|623.22|624.36|618.47|397
1747830000000|2025-05-21 12:20:00|628.76|622.87|628.77|622.88|630.18|624.29|628.4|622.51|349
1747830300000|2025-05-21 12:25:00|628.79|622.9|630.89|625|631.5|625.61|628.79|622.9|328
1747830600000|2025-05-21 12:30:00|630.88|624.99|628.25|622.36|630.88|624.99|628.14|622.25|364
1747830900000|2025-05-21 12:35:00|628.18|622.29|626.66|620.77|629.23|623.34|626.25|620.36|316
1747831200000|2025-05-21 12:40:00|626.6|620.71|625.44|619.55|626.6|620.71|624.09|618.2|324
1747831500000|2025-05-21 12:45:00|625.45|619.56|623.57|617.68|625.46|619.57|622.3|616.41|345
1747831800000|2025-05-21 12:50:00|623.53|617.64|622.66|616.77|625.33|619.44|621.73|615.84|433
1747832100000|2025-05-21 12:55:00|622.67|616.78|622.29|616.4|623.3|617.41|622.09|616.2|272
1747832400000|2025-05-21 13:00:00|622.28|616.39|621.63|615.74|623.31|617.42|620.96|615.07|525
1747832700000|2025-05-21 13:05:00|621.69|615.8|620.51|614.62|622.01|616.12|619.64|613.75|437
1747833000000|2025-05-21 13:10:00|620.45|614.56|617.78|611.89|620.45|614.56|617.61|611.72|348
1747833300000|2025-05-21 13:15:00|617.82|611.93|618.75|612.86|619.32|613.43|617.53|611.64|492
1747833600000|2025-05-21 13:20:00|618.77|612.88|618.83|612.94|620.05|614.16|617.98|612.09|471
1747833900000|2025-05-21 13:25:00|618.77|612.88|618.73|612.84|619.95|614.06|618.51|612.62|403
1747834200000|2025-05-21 13:30:00|618.77|612.88|620.01|614.12|622.53|616.64|618.73|612.84|716
1747834500000|2025-05-21 13:35:00|620.06|614.17|621.73|615.84|623.06|617.17|619.34|613.45|718
1747834800000|2025-05-21 13:40:00|621.72|615.83|624.08|618.19|624.81|618.92|619.35|613.46|677
1747835100000|2025-05-21 13:45:00|624.39|618.5|623.12|617.23|625.24|619.35|621.99|616.1|592
1747835400000|2025-05-21 13:50:00|623.13|617.24|625.83|619.94|626.56|620.67|622.42|616.53|705
1747835700000|2025-05-21 13:55:00|625.89|620|625.38|619.49|628.75|622.86|624.64|618.75|584
1747836000000|2025-05-21 14:00:00|625.4|619.51|626.92|621.03|627.3|621.41|623.46|617.57|872
1747836300000|2025-05-21 14:05:00|626.84|620.95|626.21|620.32|628.36|622.47|625.12|619.23|726
1747836600000|2025-05-21 14:10:00|626.33|620.44|626.68|620.79|627.45|621.56|624.68|618.79|678
1747836900000|2025-05-21 14:15:00|626.54|620.65|628.98|623.09|629.23|623.34|624.88|618.99|532
1747837200000|2025-05-21 14:20:00|628.99|623.1|628.12|622.23|630.81|624.92|628.08|622.19|442
1747837500000|2025-05-21 14:25:00|628.11|622.22|623.24|617.35|628.13|622.24|623.24|617.35|452
1747837800000|2025-05-21 14:30:00|623.23|617.34|619.9|614.01|624.67|618.78|618.76|612.87|538
1747838100000|2025-05-21 14:35:00|620.05|614.16|622.91|617.02|623.05|617.16|620.01|614.12|520
1747838400000|2025-05-21 14:40:00|622.82|616.93|624.42|618.53|625.4|619.51|622.34|616.45|513
1747838700000|2025-05-21 14:45:00|624.47|618.58|626.99|621.1|627.27|621.38|623.1|617.21|525
1747839000000|2025-05-21 14:50:00|626.97|621.08|631.66|625.77|634.99|629.1|626.53|620.64|691
1747839300000|2025-05-21 14:55:00|631.58|625.69|637.53|631.64|637.53|631.64|631.58|625.69|675
1747839600000|2025-05-21 15:00:00|637.51|631.62|635.44|629.55|638.21|632.32|631.55|625.66|808
1747839900000|2025-05-21 15:05:00|635.41|629.52|637.99|632.1|640.08|634.19|635.2|629.31|772
1747840200000|2025-05-21 15:10:00|637.84|631.95|633.54|627.65|638.57|632.68|631.81|625.92|760
1747840500000|2025-05-21 15:15:00|633.56|627.67|634.06|628.17|638.21|632.32|633.56|627.67|831
1747840800000|2025-05-21 15:20:00|634|628.11|635.85|629.96|636.82|630.93|633.1|627.21|707
1747841100000|2025-05-21 15:25:00|635.91|630.02|636.2|630.31|638.61|632.72|635.16|629.27|766
1747841400000|2025-05-21 15:30:00|636.15|630.26|634.26|628.37|638.38|632.49|634.26|628.37|895
1747841700000|2025-05-21 15:35:00|634.27|628.38|628.62|622.73|634.7|628.81|627.37|621.48|938
1747842000000|2025-05-21 15:40:00|628.64|622.75|632.46|626.57|633.32|627.43|628.29|622.4|671
1747842300000|2025-05-21 15:45:00|632.47|626.58|629.53|623.64|633.3|627.41|628.7|622.81|571
1747842600000|2025-05-21 15:50:00|629.52|623.63|632.88|626.99|633.13|627.24|628.91|623.02|569
1747842900000|2025-05-21 15:55:00|632.87|626.98|635.85|629.96|635.85|629.96|632.38|626.49|538
1747843200000|2025-05-21 16:00:00|635.91|630.02|634.02|628.13|637.99|632.1|633.72|627.83|594
1747843500000|2025-05-21 16:05:00|634.01|628.12|632.01|626.12|634.01|628.12|630.19|624.3|522
1747843800000|2025-05-21 16:10:00|632.09|626.2|634.33|628.44|634.33|628.44|631.52|625.63|516
1747844100000|2025-05-21 16:15:00|634.38|628.49|638.55|632.66|639.22|633.33|633.65|627.76|786
1747844400000|2025-05-21 16:20:00|638.71|632.82|638.69|632.8|639.54|633.65|637.02|631.13|707
1747844700000|2025-05-21 16:25:00|638.7|632.81|641.15|635.26|641.7|635.81|638.31|632.42|661
1747845000000|2025-05-21 16:30:00|641.13|635.24|646.29|640.4|646.34|640.45|640.7|634.81|624
1747845300000|2025-05-21 16:35:00|646.32|640.43|646.94|641.05|648.44|642.55|643.26|637.37|606
1747845600000|2025-05-21 16:40:00|646.95|641.06|648.82|642.93|648.82|642.93|645.94|640.05|481
1747845900000|2025-05-21 16:45:00|648.84|642.95|646.46|640.57|649.12|643.23|645.7|639.81|601
1747846200000|2025-05-21 16:50:00|646.47|640.58|643.82|637.93|648.11|642.22|643.27|637.38|790
1747846500000|2025-05-21 16:55:00|643.79|637.9|638.24|632.35|644.81|638.92|638.11|632.22|636
1747846800000|2025-05-21 17:00:00|638.26|632.37|635.87|629.98|641.48|635.59|634.8|628.91|775
1747847100000|2025-05-21 17:05:00|635.92|630.03|632.4|626.51|637.63|631.74|632.29|626.4|664
1747847400000|2025-05-21 17:10:00|632.42|626.53|631.59|625.7|633.44|627.55|629.51|623.62|779
1747847700000|2025-05-21 17:15:00|631.62|625.73|623.32|617.43|632.26|626.37|622.52|616.63|708
1747848000000|2025-05-21 17:20:00|623.41|617.52|615.99|610.1|624.37|618.48|615.7|609.81|1012
1747848300000|2025-05-21 17:25:00|615.96|610.07|609.42|603.53|615.96|610.07|609.18|603.29|1006
1747848600000|2025-05-21 17:30:00|609.44|603.55|615.95|610.06|616.1|610.21|606.23|600.34|895
1747848900000|2025-05-21 17:35:00|615.94|610.05|614.5|608.61|616.22|610.33|610.84|604.95|864
1747849200000|2025-05-21 17:40:00|614.48|608.59|607.82|601.93|614.48|608.59|607.52|601.63|948
1747849500000|2025-05-21 17:45:00|607.81|601.92|608.55|602.66|610.6|604.71|605.53|599.64|889
1747849800000|2025-05-21 17:50:00|608.57|602.68|603.87|597.98|610.68|604.79|603.62|597.73|919
1747850100000|2025-05-21 17:55:00|603.86|597.97|606.69|600.8|606.69|600.8|601.76|595.87|854
1747850400000|2025-05-21 18:00:00|606.81|600.92|606.48|600.59|607.65|601.76|603.38|597.49|770
1747850700000|2025-05-21 18:05:00|606.47|600.58|614.86|608.97|615.24|609.35|605.76|599.87|682
1747851000000|2025-05-21 18:10:00|614.85|608.96|610.31|604.42|614.85|608.96|609.55|603.66|499
1747851300000|2025-05-21 18:15:00|610.35|604.46|611.24|605.35|614.12|608.23|610.25|604.36|606
1747851600000|2025-05-21 18:20:00|611.22|605.33|607.95|602.06|611.22|605.33|606.74|600.85|587
1747851900000|2025-05-21 18:25:00|607.94|602.05|606.49|600.6|609.25|603.36|606.49|600.6|674
1747852200000|2025-05-21 18:30:00|606.47|600.58|609.36|603.47|609.36|603.47|606.44|600.55|643
1747852500000|2025-05-21 18:35:00|609.37|603.48|610.68|604.79|612.14|606.25|608.29|602.4|709
1747852800000|2025-05-21 18:40:00|610.76|604.87|617.01|611.12|617.46|611.57|610.1|604.21|635
1747853100000|2025-05-21 18:45:00|616.89|611|611.64|605.75|617.12|611.23|610.74|604.85|761
1747853400000|2025-05-21 18:50:00|611.7|605.81|607.88|601.99|612.34|606.45|607.88|601.99|654
1747853700000|2025-05-21 18:55:00|607.83|601.94|606.93|601.04|608.04|602.15|606.26|600.37|576
1747854000000|2025-05-21 19:00:00|606.92|601.03|611.29|605.4|611.4|605.51|606.66|600.77|549
1747854300000|2025-05-21 19:05:00|611.3|605.41|605.27|599.38|612.3|606.41|605.22|599.33|572
1747854600000|2025-05-21 19:10:00|605.26|599.37|607.9|602.01|608.35|602.46|604.63|598.74|580
1747854900000|2025-05-21 19:15:00|607.88|601.99|606.46|600.57|607.98|602.09|605.91|600.02|637
1747855200000|2025-05-21 19:20:00|606.49|600.6|607.13|601.24|607.99|602.1|605.44|599.55|544
1747855500000|2025-05-21 19:25:00|607.1|601.21|607.63|601.74|608.16|602.27|605.17|599.28|486
1747855800000|2025-05-21 19:30:00|607.64|601.75|612.09|606.2|612.31|606.42|607.64|601.75|508
1747856100000|2025-05-21 19:35:00|612.2|606.31|617.57|611.68|617.58|611.69|611.92|606.03|632
1747856400000|2025-05-21 19:40:00|617.52|611.63|617|611.11|617.64|611.75|615.87|609.98|631
1747856700000|2025-05-21 19:45:00|617.02|611.13|619.65|613.76|619.82|613.93|615.48|609.59|547
1747857000000|2025-05-21 19:50:00|619.6|613.71|616.61|610.72|620.64|614.75|616.5|610.61|474
1747857300000|2025-05-21 19:55:00|616.62|610.73|619.78|613.89|621.65|615.76|616.56|610.67|650
1747857600000|2025-05-21 20:00:00|619.81|613.92|618.39|612.5|621.14|615.25|618.16|612.27|638
1747857900000|2025-05-21 20:05:00|618.41|612.52|619.1|613.21|620.64|614.75|617.58|611.69|595
1747858200000|2025-05-21 20:10:00|619.09|613.2|617.38|611.49|619.92|614.03|616.54|610.65|477
1747858500000|2025-05-21 20:15:00|617.39|611.5|619.92|614.03|620.22|614.33|617.02|611.13|408
1747858800000|2025-05-21 20:20:00|619.9|614.01|620.48|614.59|621.18|615.29|619.52|613.63|316
1747859100000|2025-05-21 20:25:00|620.5|614.61|619.65|613.76|620.96|615.07|619.19|613.3|336
1747859400000|2025-05-21 20:30:00|619.64|613.75|618.33|612.44|620.02|614.13|617.74|611.85|405
1747859700000|2025-05-21 20:35:00|618.32|612.43|617.75|611.86|618.53|612.64|617.32|611.43|394
1747860000000|2025-05-21 20:40:00|617.71|611.82|613.98|608.09|618.18|612.29|613.85|607.96|305
1747860300000|2025-05-21 20:45:00|613.97|608.08|614.78|608.89|614.81|608.92|612.59|606.7|378
1747860600000|2025-05-21 20:50:00|614.77|608.88|615.33|609.44|615.33|609.44|612.23|606.34|302
1747860900000|2025-05-21 20:55:00|615.32|609.43|616.56|610.67|617.04|611.15|615.32|609.43|386
1747861200000|2025-05-21 21:00:00|616.68|610.79|616.73|610.84|616.88|610.99|615.42|609.53|365
1747861500000|2025-05-21 21:05:00|616.72|610.83|620.42|614.53|620.42|614.53|616.43|610.54|347
1747861800000|2025-05-21 21:10:00|620.43|614.54|620.48|614.59|623.31|617.42|620.04|614.15|452
1747862100000|2025-05-21 21:15:00|620.43|614.54|617.63|611.74|620.77|614.88|617.02|611.13|314
1747862400000|2025-05-21 21:20:00|617.64|611.75|615.96|610.07|618.04|612.15|615.8|609.91|253
1747862700000|2025-05-21 21:25:00|615.97|610.08|612.67|606.78|616.27|610.38|612.67|606.78|301
1747863000000|2025-05-21 21:30:00|612.66|606.77|614.29|608.4|614.29|608.4|612.66|606.77|206
1747863300000|2025-05-21 21:35:00|614.27|608.38|613.75|607.86|614.28|608.39|612.67|606.78|219
1747863600000|2025-05-21 21:40:00|613.64|607.75|613.5|607.61|614.15|608.26|612.95|607.06|165
1747863900000|2025-05-21 21:45:00|613.52|607.63|614.81|608.92|616.1|610.21|613.42|607.53|204
1747864200000|2025-05-21 21:50:00|614.8|608.91|612.91|607.02|614.92|609.03|612.89|607|147
1747864500000|2025-05-21 21:55:00|612.89|607|612.76|606.87|613.26|607.37|612.13|606.24|177
1747864800000|2025-05-21 22:00:00|612.75|606.86|612.77|606.88|614.4|608.51|612.69|606.8|238
1747865100000|2025-05-21 22:05:00|612.78|606.89|612.7|606.81|613.99|608.1|612.39|606.5|281
1747865400000|2025-05-21 22:10:00|612.72|606.83|612.46|606.57|613.19|607.3|611.87|605.98|302
1747865700000|2025-05-21 22:15:00|612.36|606.47|614.39|608.5|614.39|608.5|612.35|606.46|302
1747866000000|2025-05-21 22:20:00|614.41|608.52|616.65|610.76|617.09|611.2|614.41|608.52|275
1747866300000|2025-05-21 22:25:00|616.71|610.82|617.67|611.78|617.67|611.78|616.68|610.79|206
1747866600000|2025-05-21 22:30:00|617.65|611.76|619.89|614|620.41|614.52|617.64|611.75|277
1747866900000|2025-05-21 22:35:00|619.88|613.99|616.76|610.87|619.88|613.99|616.72|610.83|313
1747867200000|2025-05-21 22:40:00|616.75|610.86|618.16|612.27|618.33|612.44|614.89|609|374
1747867500000|2025-05-21 22:45:00|618.17|612.28|617.47|611.58|618.48|612.59|616.28|610.39|445
1747867800000|2025-05-21 22:50:00|617.43|611.54|621.76|615.87|621.76|615.87|617.03|611.14|485
1747868100000|2025-05-21 22:55:00|621.77|615.88|621.52|615.63|622.41|616.52|619.83|613.94|469
1747868400000|2025-05-21 23:00:00|621.53|615.64|619.43|613.54|622.18|616.29|618.71|612.82|604
1747868700000|2025-05-21 23:05:00|619.44|613.55|617.89|612|620.03|614.14|617.45|611.56|334
1747869000000|2025-05-21 23:10:00|617.96|612.07|620.98|615.09|621.21|615.32|617.96|612.07|493
1747869300000|2025-05-21 23:15:00|620.84|614.95|622.01|616.12|622.64|616.75|619.66|613.77|543
1747869600000|2025-05-21 23:20:00|622.08|616.19|629.22|623.33|629.32|623.43|621.62|615.73|605
1747869900000|2025-05-21 23:25:00|629.23|623.34|628.54|622.65|635.97|630.08|627.88|621.99|936
1747870200000|2025-05-21 23:30:00|628.36|622.47|628.51|622.62|632.84|626.95|627.93|622.04|871
1747870500000|2025-05-21 23:35:00|628.5|622.61|627.54|621.65|631.39|625.5|627.4|621.51|666
1747870800000|2025-05-21 23:40:00|627.53|621.64|626.19|620.3|630.09|624.2|625.99|620.1|572
1747871100000|2025-05-21 23:45:00|626.24|620.35|625.61|619.72|628.37|622.48|625.09|619.2|745
1747871400000|2025-05-21 23:50:00|625.65|619.76|625.98|620.09|627.02|621.13|622.32|616.43|863
1747871700000|2025-05-21 23:55:00|625.99|620.1|624.65|618.76|625.99|620.1|623.5|617.61|714
1747872000000|2025-05-22 00:00:00|624.66|618.77|627.63|621.74|628.14|622.25|623.04|617.15|820
1747872300000|2025-05-22 00:05:00|627.62|621.73|625.25|619.36|627.62|621.73|623.18|617.29|782
1747872600000|2025-05-22 00:10:00|626.66|620.77|627.31|621.42|628.39|622.5|624.28|618.39|783
1747872900000|2025-05-22 00:15:00|627.32|621.43|626.8|620.91|628.84|622.95|624.55|618.66|756
1747873200000|2025-05-22 00:20:00|626.71|620.82|633.28|627.39|633.73|627.84|625.62|619.73|852
1747873500000|2025-05-22 00:25:00|633.06|627.17|631.14|625.25|633.76|627.87|631.13|625.24|493
1747873800000|2025-05-22 00:30:00|631.12|625.23|631.92|626.03|634.46|628.57|630.68|624.79|573
1747874100000|2025-05-22 00:35:00|631.96|626.07|631.72|625.83|635.19|629.3|631.72|625.83|510
1747874400000|2025-05-22 00:40:00|631.71|625.82|632.54|626.65|633.43|627.54|629.98|624.09|698
1747874700000|2025-05-22 00:45:00|632.53|626.64|635.68|629.79|637.91|632.02|632.53|626.64|576
1747875000000|2025-05-22 00:50:00|635.67|629.78|639.58|633.69|640.62|634.73|635.65|629.76|498
1747875300000|2025-05-22 00:55:00|640.68|634.79|642.88|636.99|643.26|637.37|639.21|633.32|596
1747875600000|2025-05-22 01:00:00|642.99|637.1|643.14|637.25|644.21|638.32|640.45|634.56|995
1747875900000|2025-05-22 01:05:00|643.1|637.21|639.69|633.8|644.93|639.04|639.46|633.57|824
1747876200000|2025-05-22 01:10:00|639.68|633.79|645.81|639.92|646.81|640.92|639.36|633.47|754
1747876500000|2025-05-22 01:15:00|645.82|639.93|645.49|639.6|648.67|642.78|644.06|638.17|747
1747876800000|2025-05-22 01:20:00|645.48|639.59|643.99|638.1|648.82|642.93|643.36|637.47|739
1747877100000|2025-05-22 01:25:00|643.98|638.09|642.88|636.99|644.45|638.56|640.5|634.61|588
1747877400000|2025-05-22 01:30:00|642.89|637|645.22|639.33|645.97|640.08|641.22|635.33|658
1747877700000|2025-05-22 01:35:00|645.12|639.23|638.24|632.35|645.87|639.98|638.17|632.28|677
1747878000000|2025-05-22 01:40:00|638.23|632.34|638.52|632.63|640.62|634.73|636.45|630.56|806
1747878300000|2025-05-22 01:45:00|638.47|632.58|635.06|629.17|640.15|634.26|634.15|628.26|648
1747878600000|2025-05-22 01:50:00|635.1|629.21|635.05|629.16|636.72|630.83|634.69|628.8|484
1747878900000|2025-05-22 01:55:00|635.04|629.15|637.15|631.26|637.4|631.51|634.69|628.8|558
1747879200000|2025-05-22 02:00:00|637.14|631.25|635.87|629.98|638.59|632.7|635.77|629.88|673
1747879500000|2025-05-22 02:05:00|635.94|630.05|637.07|631.18|638.22|632.33|635.29|629.4|835
1747879800000|2025-05-22 02:10:00|636.96|631.07|635.89|630|637.96|632.07|633.54|627.65|763
1747880100000|2025-05-22 02:15:00|635.92|630.03|635.52|629.63|636.69|630.8|633.32|627.43|779
1747880400000|2025-05-22 02:20:00|635.53|629.64|640.65|634.76|640.81|634.92|635.25|629.36|753
1747880700000|2025-05-22 02:25:00|640.63|634.74|639.42|633.53|642.61|636.72|639.37|633.48|790
1747881000000|2025-05-22 02:30:00|639.32|633.43|639.76|633.87|641.38|635.49|639|633.11|745
1747881300000|2025-05-22 02:35:00|639.75|633.86|640.27|634.38|641.08|635.19|637.85|631.96|810
1747881600000|2025-05-22 02:40:00|640.29|634.4|638.09|632.2|642.08|636.19|636.53|630.64|780
1747881900000|2025-05-22 02:45:00|638.07|632.18|637.59|631.7|640.77|634.88|637.59|631.7|806
1747882200000|2025-05-22 02:50:00|638.21|632.32|638.65|632.76|639.2|633.31|636.58|630.69|730
1747882500000|2025-05-22 02:55:00|638.61|632.72|637.01|631.12|638.71|632.82|636.4|630.51|604
1747882800000|2025-05-22 03:00:00|637.02|631.13|635.67|629.78|637.92|632.03|633.71|627.82|721
1747883100000|2025-05-22 03:05:00|635.66|629.77|636.14|630.25|636.72|630.83|635.24|629.35|346
1747883400000|2025-05-22 03:10:00|635.99|630.1|634.79|628.9|636.46|630.57|634.53|628.64|364
1747883700000|2025-05-22 03:15:00|634.77|628.88|634.36|628.47|636.14|630.25|633.47|627.58|446
1747884000000|2025-05-22 03:20:00|634.37|628.48|637.32|631.43|637.52|631.63|634.08|628.19|508
1747884300000|2025-05-22 03:25:00|637.42|631.53|640.69|634.8|640.69|634.8|636.99|631.1|411
1747884600000|2025-05-22 03:30:00|640.68|634.79|641.77|635.88|642.19|636.3|639.12|633.23|498
1747884900000|2025-05-22 03:35:00|641.78|635.89|641.78|635.89|643.76|637.87|640.56|634.67|506
1747885200000|2025-05-22 03:40:00|641.79|635.9|647.96|642.07|648.32|642.43|641.35|635.46|733
1747885500000|2025-05-22 03:45:00|647.87|641.98|650.67|644.78|650.69|644.8|647.18|641.29|888
1747885800000|2025-05-22 03:50:00|650.69|644.8|645.54|639.65|651.26|645.37|644.34|638.45|930
1747886100000|2025-05-22 03:55:00|645.53|639.64|645.41|639.52|647.36|641.47|644.86|638.97|916
1747886400000|2025-05-22 04:00:00|645.45|639.56|644.47|638.58|647.16|641.27|644.1|638.21|963
1747886700000|2025-05-22 04:05:00|644.46|638.57|642|636.11|644.9|639.01|641.43|635.54|746
1747887000000|2025-05-22 04:10:00|642.01|636.12|642.54|636.65|643.05|637.16|640.51|634.62|533
1747887300000|2025-05-22 04:15:00|642.53|636.64|643.82|637.93|643.82|637.93|640.95|635.06|521
1747887600000|2025-05-22 04:20:00|644.13|638.24|641.51|635.62|645.52|639.63|641.2|635.31|620
1747887900000|2025-05-22 04:25:00|641.5|635.61|642.54|636.65|642.57|636.68|640.69|634.8|357
1747888200000|2025-05-22 04:30:00|642.52|636.63|641.31|635.42|643.95|638.06|640.81|634.92|689
1747888500000|2025-05-22 04:35:00|641.26|635.37|642|636.11|642.89|637|641.25|635.36|443
1747888800000|2025-05-22 04:40:00|642.02|636.13|645.2|639.31|645.24|639.35|641.88|635.99|518
1747889100000|2025-05-22 04:45:00|645.21|639.32|646.31|640.42|646.38|640.49|644.96|639.07|387
1747889400000|2025-05-22 04:50:00|646.29|640.4|644.05|638.16|646.29|640.4|643.59|637.7|414
1747889700000|2025-05-22 04:55:00|644.03|638.14|645.04|639.15|645.39|639.5|643.56|637.67|323
1747890000000|2025-05-22 05:00:00|645.03|639.14|642.75|636.86|645.09|639.2|641.24|635.35|523
1747890300000|2025-05-22 05:05:00|642.74|636.85|642.33|636.44|644.11|638.22|641.31|635.42|672
1747890600000|2025-05-22 05:10:00|642.36|636.47|642.01|636.12|642.36|636.47|640.63|634.74|381
1747890900000|2025-05-22 05:15:00|642.08|636.19|645.86|639.97|646.45|640.56|642.07|636.18|572
1747891200000|2025-05-22 05:20:00|645.83|639.94|645.42|639.53|646.12|640.23|644|638.11|426
1747891500000|2025-05-22 05:25:00|645.46|639.57|646.6|640.71|647.53|641.64|643.79|637.9|557
1747891800000|2025-05-22 05:30:00|646.59|640.7|644.34|638.45|646.64|640.75|643.28|637.39|472
1747892100000|2025-05-22 05:35:00|644.33|638.44|643.75|637.86|644.63|638.74|642.81|636.92|529
1747892400000|2025-05-22 05:40:00|643.76|637.87|643.23|637.34|644.3|638.41|642.57|636.68|429
1747892700000|2025-05-22 05:45:00|643.21|637.32|642.66|636.77|643.46|637.57|641.93|636.04|471
1747893000000|2025-05-22 05:50:00|642.68|636.79|642.15|636.26|643.81|637.92|642.15|636.26|386
1747893300000|2025-05-22 05:55:00|642.11|636.22|636.25|630.36|642.11|636.22|636.12|630.23|596
1747893600000|2025-05-22 06:00:00|636.28|630.39|638.65|632.76|638.9|633.01|635.21|629.32|545
1747893900000|2025-05-22 06:05:00|638.64|632.75|635.67|629.78|638.64|632.75|635.67|629.78|540
1747894200000|2025-05-22 06:10:00|635.59|629.7|635.56|629.67|635.94|630.05|634.61|628.72|462
1747894500000|2025-05-22 06:15:00|635.51|629.62|634.99|629.1|635.79|629.9|633.58|627.69|495
1747894800000|2025-05-22 06:20:00|634.97|629.08|635.56|629.67|635.73|629.84|632.51|626.62|498
1747895100000|2025-05-22 06:25:00|635.55|629.66|633.72|627.83|635.55|629.66|633.11|627.22|501
1747895400000|2025-05-22 06:30:00|633.55|627.66|633.39|627.5|634.96|629.07|632.66|626.77|527
1747895700000|2025-05-22 06:35:00|633.45|627.56|632.6|626.71|633.79|627.9|631.47|625.58|440
1747896000000|2025-05-22 06:40:00|632.64|626.75|634.11|628.22|634.49|628.6|632.26|626.37|409
1747896300000|2025-05-22 06:45:00|634.1|628.21|634.53|628.64|635.76|629.87|634.03|628.14|376
1747896600000|2025-05-22 06:50:00|634.52|628.63|633.78|627.89|635.23|629.34|632.8|626.91|385
1747896900000|2025-05-22 06:55:00|633.76|627.87|632.61|626.72|633.76|627.87|631.53|625.64|302
1747897200000|2025-05-22 07:00:00|632.69|626.8|633.38|627.49|633.43|627.54|630.61|624.72|609
1747897500000|2025-05-22 07:05:00|633.37|627.48|632.65|626.76|633.95|628.06|632.22|626.33|424
1747897800000|2025-05-22 07:10:00|632.63|626.74|634.87|628.98|634.9|629.01|631.67|625.78|448
1747898100000|2025-05-22 07:15:00|634.89|629|634.48|628.59|638.16|632.27|633.65|627.76|674
1747898400000|2025-05-22 07:20:00|634.34|628.45|634.76|628.87|635.99|630.1|633.92|628.03|460
1747898700000|2025-05-22 07:25:00|634.77|628.88|634.37|628.48|635.83|629.94|633.2|627.31|481
1747899000000|2025-05-22 07:30:00|634.36|628.47|635.91|630.02|636.06|630.17|633.74|627.85|443
1747899300000|2025-05-22 07:35:00|635.9|630.01|639.37|633.48|639.82|633.93|635.77|629.88|443
1747899600000|2025-05-22 07:40:00|639.36|633.47|639.87|633.98|642.45|636.56|639.34|633.45|454
1747899900000|2025-05-22 07:45:00|639.88|633.99|640.84|634.95|641.55|635.66|639.57|633.68|389
1747900200000|2025-05-22 07:50:00|640.8|634.91|639.85|633.96|640.94|635.05|639.25|633.36|353
1747900500000|2025-05-22 07:55:00|639.83|633.94|640.32|634.43|641.02|635.13|639.79|633.9|339
1747900800000|2025-05-22 08:00:00|640.38|634.49|638.03|632.14|640.98|635.09|637.82|631.93|363
1747901100000|2025-05-22 08:05:00|638.01|632.12|640.52|634.63|640.53|634.64|637.55|631.66|546
1747901400000|2025-05-22 08:10:00|640.55|634.66|641.46|635.57|641.48|635.59|638.39|632.5|462
1747901700000|2025-05-22 08:15:00|641.36|635.47|650.69|644.8|651.09|645.2|641.1|635.21|697
1747902000000|2025-05-22 08:20:00|650.7|644.81|646.72|640.83|651.04|645.15|646.34|640.45|700
1747902300000|2025-05-22 08:25:00|646.81|640.92|646.49|640.6|650.34|644.45|645.83|639.94|669
1747902600000|2025-05-22 08:30:00|646.5|640.61|644.2|638.31|649|643.11|643.97|638.08|796
1747902900000|2025-05-22 08:35:00|644.02|638.13|644.97|639.08|645.06|639.17|642.5|636.61|482
1747903200000|2025-05-22 08:40:00|644.94|639.05|645.86|639.97|646.38|640.49|643.12|637.23|448
1747903500000|2025-05-22 08:45:00|645.76|639.87|645.02|639.13|646.74|640.85|645|639.11|437
1747903800000|2025-05-22 08:50:00|645|639.11|645.15|639.26|645.74|639.85|643.67|637.78|480
1747904100000|2025-05-22 08:55:00|645.1|639.21|644.48|638.59|645.1|639.21|643.51|637.62|440
1747904400000|2025-05-22 09:00:00|644.47|638.58|647.49|641.6|647.55|641.66|643.99|638.1|569
1747904700000|2025-05-22 09:05:00|647.48|641.59|651.32|645.43|651.44|645.55|646.45|640.56|524
1747905000000|2025-05-22 09:10:00|651.26|645.37|651.96|646.07|652.94|647.05|650.73|644.84|366
1747905300000|2025-05-22 09:15:00|651.97|646.08|654.12|648.23|654.31|648.42|650.05|644.16|657
1747905600000|2025-05-22 09:20:00|654.14|648.25|656.98|651.09|658.64|652.75|654.01|648.12|644
1747905900000|2025-05-22 09:25:00|656.91|651.02|660.95|655.06|661.92|656.03|655.74|649.85|611
1747906200000|2025-05-22 09:30:00|660.96|655.07|655.07|649.18|661.01|655.12|655.07|649.18|542
1747906500000|2025-05-22 09:35:00|655.12|649.23|652.31|646.42|655.12|649.23|651.41|645.52|510
1747906800000|2025-05-22 09:40:00|652.3|646.41|649.31|643.42|653.16|647.27|648.99|643.1|443
1747907100000|2025-05-22 09:45:00|649.2|643.31|646.8|640.91|650.04|644.15|646.78|640.89|527
1747907400000|2025-05-22 09:50:00|646.81|640.92|649.91|644.02|649.91|644.02|645.78|639.89|421
1747907700000|2025-05-22 09:55:00|649.99|644.1|647.69|641.8|651.6|645.71|647.45|641.56|457
1747908000000|2025-05-22 10:00:00|647.58|641.69|646.48|640.59|648.64|642.75|644.95|639.06|649
1747908300000|2025-05-22 10:05:00|646.47|640.58|645.05|639.16|646.8|640.91|643.76|637.87|548
1747908600000|2025-05-22 10:10:00|645.08|639.19|646.81|640.92|647.2|641.31|644.92|639.03|440
1747908900000|2025-05-22 10:15:00|646.82|640.93|648.8|642.91|648.96|643.07|646.4|640.51|407
1747909200000|2025-05-22 10:20:00|648.76|642.87|650.63|644.74|650.72|644.83|648.51|642.62|385
1747909500000|2025-05-22 10:25:00|650.74|644.85|649.66|643.77|651.27|645.38|649.6|643.71|408
1747909800000|2025-05-22 10:30:00|649.67|643.78|651.1|645.21|651.16|645.27|649.41|643.52|512
1747910100000|2025-05-22 10:35:00|651.02|645.13|647.28|641.39|651.2|645.31|646.93|641.04|513
1747910400000|2025-05-22 10:40:00|647.29|641.4|646.58|640.69|647.49|641.6|646|640.11|387
1747910700000|2025-05-22 10:45:00|646.57|640.68|644.98|639.09|646.85|640.96|643.54|637.65|452
1747911000000|2025-05-22 10:50:00|645|639.11|645.73|639.84|646.07|640.18|644.73|638.84|467
1747911300000|2025-05-22 10:55:00|645.7|639.81|648.78|642.89|648.89|643|645.29|639.4|503
1747911600000|2025-05-22 11:00:00|648.76|642.87|647.34|641.45|649.26|643.37|646.85|640.96|560
1747911900000|2025-05-22 11:05:00|647.35|641.46|644.36|638.47|647.85|641.96|644.23|638.34|550
1747912200000|2025-05-22 11:10:00|644.38|638.49|646.24|640.35|647.11|641.22|643.47|637.58|598
1747912500000|2025-05-22 11:15:00|646.18|640.29|645.68|639.79|646.18|640.29|642.74|636.85|603
1747912800000|2025-05-22 11:20:00|645.65|639.76|642.83|636.94|646.3|640.41|642.58|636.69|510
1747913100000|2025-05-22 11:25:00|642.82|636.93|641.67|635.78|642.91|637.02|641.27|635.38|410
1747913400000|2025-05-22 11:30:00|641.66|635.77|645.3|639.41|645.43|639.54|641.61|635.72|495
1747913700000|2025-05-22 11:35:00|645.29|639.4|644.08|638.19|645.61|639.72|644.08|638.19|486
1747914000000|2025-05-22 11:40:00|644.07|638.18|644.24|638.35|644.62|638.73|643|637.11|504
1747914300000|2025-05-22 11:45:00|644.32|638.43|643.88|637.99|644.66|638.77|643.2|637.31|527
1747914600000|2025-05-22 11:50:00|643.82|637.93|646.38|640.49|646.5|640.61|643.32|637.43|613
1747914900000|2025-05-22 11:55:00|646.37|640.48|643.31|637.42|647.55|641.66|643.22|637.33|434
1747915200000|2025-05-22 12:00:00|643.3|637.41|642.73|636.84|644.68|638.79|642.22|636.33|446
1747915500000|2025-05-22 12:05:00|642.75|636.86|645.16|639.27|646.74|640.85|642.75|636.86|408
1747915800000|2025-05-22 12:10:00|645.15|639.26|640.22|634.33|645.15|639.26|640.21|634.32|368
1747916100000|2025-05-22 12:15:00|640.19|634.3|642.6|636.71|642.66|636.77|639.67|633.78|533
1747916400000|2025-05-22 12:20:00|642.59|636.7|644.02|638.13|645.04|639.15|642.58|636.69|418
1747916700000|2025-05-22 12:25:00|644.01|638.12|642.41|636.52|644.58|638.69|642.41|636.52|387
1747917000000|2025-05-22 12:30:00|642.42|636.53|642.52|636.63|643.13|637.24|640.83|634.94|667
1747917300000|2025-05-22 12:35:00|642.53|636.64|644.84|638.95|645.29|639.4|642.53|636.64|512
1747917600000|2025-05-22 12:40:00|644.85|638.96|643.66|637.77|645.31|639.42|643.55|637.66|529
1747917900000|2025-05-22 12:45:00|643.76|637.87|645.71|639.82|645.71|639.82|642.62|636.73|485
1747918200000|2025-05-22 12:50:00|645.7|639.81|646.63|640.74|647.03|641.14|645.37|639.48|358
1747918500000|2025-05-22 12:55:00|646.64|640.75|646|640.11|647.93|642.04|645.58|639.69|378
1747918800000|2025-05-22 13:00:00|646.01|640.12|640.66|634.77|646.28|640.39|640.66|634.77|447
1747919100000|2025-05-22 13:05:00|640.65|634.76|639.65|633.76|642.59|636.7|638.81|632.92|588
1747919400000|2025-05-22 13:10:00|639.68|633.79|638.32|632.43|641.47|635.58|638.21|632.32|435
1747919700000|2025-05-22 13:15:00|638.31|632.42|639.1|633.21|640.58|634.69|638.31|632.42|449
1747920000000|2025-05-22 13:20:00|639.09|633.2|642.31|636.42|642.89|637|638.03|632.14|432
1747920300000|2025-05-22 13:25:00|642.21|636.32|642.68|636.79|643.27|637.38|642.21|636.32|244
1747920600000|2025-05-22 13:30:00|642.69|636.8|637.48|631.59|644.13|638.24|637.48|631.59|567
1747920900000|2025-05-22 13:35:00|637.51|631.62|638.79|632.9|638.79|632.9|635.27|629.38|734
1747921200000|2025-05-22 13:40:00|638.78|632.89|639.2|633.31|640.74|634.85|638.53|632.64|695
1747921500000|2025-05-22 13:45:00|639.19|633.3|640.97|635.08|640.97|635.08|636.73|630.84|676
1747921800000|2025-05-22 13:50:00|640.98|635.09|644.07|638.18|644.87|638.98|639.21|633.32|584
1747922100000|2025-05-22 13:55:00|644.12|638.23|642.97|637.08|644.65|638.76|642.97|637.08|482
1747922400000|2025-05-22 14:00:00|642.98|637.09|646.59|640.7|646.75|640.86|642.89|637|655
1747922700000|2025-05-22 14:05:00|646.57|640.68|645.99|640.1|647.05|641.16|644.42|638.53|602
1747923000000|2025-05-22 14:10:00|646.01|640.12|642.72|636.83|646.14|640.25|642.47|636.58|495
1747923300000|2025-05-22 14:15:00|642.73|636.84|644.77|638.88|645.11|639.22|641.74|635.85|420
1747923600000|2025-05-22 14:20:00|644.87|638.98|643.35|637.46|645.97|640.08|643.04|637.15|488
1747923900000|2025-05-22 14:25:00|643.34|637.45|646.76|640.87|646.76|640.87|643.12|637.23|524
1747924200000|2025-05-22 14:30:00|646.78|640.89|648.86|642.97|650.37|644.48|646.72|640.83|612
1747924500000|2025-05-22 14:35:00|648.87|642.98|646|640.11|649.48|643.59|644.49|638.6|578
1747924800000|2025-05-22 14:40:00|645.99|640.1|647.27|641.38|648.93|643.04|645.72|639.83|527
1747925100000|2025-05-22 14:45:00|647.26|641.37|647.62|641.73|648.71|642.82|646.57|640.68|628
1747925400000|2025-05-22 14:50:00|647.6|641.71|648.47|642.58|649.06|643.17|647.14|641.25|487
1747925700000|2025-05-22 14:55:00|648.39|642.5|647.88|641.99|648.45|642.56|644.38|638.49|480
1747926000000|2025-05-22 15:00:00|647.9|642.01|649.58|643.69|649.58|643.69|647.62|641.73|488
1747926300000|2025-05-22 15:05:00|649.82|643.93|647.91|642.02|650.39|644.5|646.16|640.27|484
1747926600000|2025-05-22 15:10:00|647.9|642.01|650.44|644.55|650.68|644.79|647.71|641.82|463
1747926900000|2025-05-22 15:15:00|650.47|644.58|652.16|646.27|652.38|646.49|649.12|643.23|511
1747927200000|2025-05-22 15:20:00|652.09|646.2|651.51|645.62|652.99|647.1|649.99|644.1|392
1747927500000|2025-05-22 15:25:00|651.43|645.54|651.25|645.36|652.7|646.81|650.29|644.4|574
1747927800000|2025-05-22 15:30:00|651.18|645.29|657.97|652.08|658.95|653.06|651.08|645.19|728
1747928100000|2025-05-22 15:35:00|657.94|652.05|656.9|651.01|659.05|653.16|655.62|649.73|623
1747928400000|2025-05-22 15:40:00|656.84|650.95|658.37|652.48|658.6|652.71|655.05|649.16|573
1747928700000|2025-05-22 15:45:00|658.38|652.49|651.94|646.05|658.67|652.78|651.34|645.45|578
1747929000000|2025-05-22 15:50:00|651.93|646.04|650.49|644.6|652.53|646.64|649.77|643.88|617
1747929300000|2025-05-22 15:55:00|650.51|644.62|649.06|643.17|650.7|644.81|647.94|642.05|483
1747929600000|2025-05-22 16:00:00|649.07|643.18|649.65|643.76|649.83|643.94|648.2|642.31|422
1747929900000|2025-05-22 16:05:00|649.67|643.78|649.17|643.28|650.73|644.84|648.13|642.24|381
1747930200000|2025-05-22 16:10:00|649.16|643.27|651.34|645.45|651.34|645.45|648.41|642.52|403
1747930500000|2025-05-22 16:15:00|651.35|645.46|648.66|642.77|652.37|646.48|648.66|642.77|373
1747930800000|2025-05-22 16:20:00|648.65|642.76|647.95|642.06|648.85|642.96|646.33|640.44|503
1747931100000|2025-05-22 16:25:00|647.85|641.96|644.86|638.97|648.24|642.35|644.78|638.89|506
1747931400000|2025-05-22 16:30:00|644.85|638.96|642.21|636.32|645.03|639.14|641.8|635.91|560
1747931700000|2025-05-22 16:35:00|642.23|636.34|644.81|638.92|645.42|639.53|642.23|636.34|588
1747932000000|2025-05-22 16:40:00|644.8|638.91|647.05|641.16|647.27|641.38|644.2|638.31|367
1747932300000|2025-05-22 16:45:00|647.06|641.17|645|639.11|647.24|641.35|644.57|638.68|421
1747932600000|2025-05-22 16:50:00|645.01|639.12|644.17|638.28|645.6|639.71|644.02|638.13|454
1747932900000|2025-05-22 16:55:00|644.27|638.38|643.97|638.08|644.75|638.86|642.6|636.71|407
1747933200000|2025-05-22 17:00:00|643.99|638.1|643.4|637.51|644.2|638.31|641.01|635.12|523
1747933500000|2025-05-22 17:05:00|643.41|637.52|644.12|638.23|644.86|638.97|643.36|637.47|262
1747933800000|2025-05-22 17:10:00|644.08|638.19|643.48|637.59|644.43|638.54|642.8|636.91|341
1747934100000|2025-05-22 17:15:00|643.46|637.57|646.47|640.58|646.47|640.58|643.25|637.36|345
1747934400000|2025-05-22 17:20:00|646.48|640.59|648.97|643.08|648.97|643.08|646.3|640.41|399
1747934700000|2025-05-22 17:25:00|649.03|643.14|646.79|640.9|649.27|643.38|646.68|640.79|366
1747935000000|2025-05-22 17:30:00|646.84|640.95|646.43|640.54|647|641.11|645.43|639.54|443
1747935300000|2025-05-22 17:35:00|646.44|640.55|646.59|640.7|647.67|641.78|646.2|640.31|397
1747935600000|2025-05-22 17:40:00|646.58|640.69|646.41|640.52|646.95|641.06|645.51|639.62|249
1747935900000|2025-05-22 17:45:00|646.4|640.51|643.99|638.1|646.44|640.55|643.55|637.66|401
1747936200000|2025-05-22 17:50:00|643.93|638.04|643.86|637.97|644.57|638.68|643.41|637.52|289
1747936500000|2025-05-22 17:55:00|643.85|637.96|644.25|638.36|645.38|639.49|643.5|637.61|301
1747936800000|2025-05-22 18:00:00|644.26|638.37|642.78|636.89|644.39|638.5|642.53|636.64|400
1747937100000|2025-05-22 18:05:00|642.69|636.8|643.01|637.12|643.43|637.54|641.46|635.57|337
1747937400000|2025-05-22 18:10:00|643|637.11|644.07|638.18|644.63|638.74|642.06|636.17|254
1747937700000|2025-05-22 18:15:00|644.14|638.25|647.94|642.05|647.96|642.07|644.14|638.25|244
1747938000000|2025-05-22 18:20:00|647.96|642.07|646.62|640.73|647.96|642.07|645.23|639.34|325
1747938300000|2025-05-22 18:25:00|646.61|640.72|648.31|642.42|648.45|642.56|646.61|640.72|268
1747938600000|2025-05-22 18:30:00|648.33|642.44|647.97|642.08|649.37|643.48|647.27|641.38|359
1747938900000|2025-05-22 18:35:00|647.96|642.07|648.91|643.02|649.02|643.13|647.78|641.89|256
1747939200000|2025-05-22 18:40:00|648.92|643.03|645.79|639.9|649.07|643.18|645.5|639.61|296
1747939500000|2025-05-22 18:45:00|645.78|639.89|646.55|640.66|646.83|640.94|645.53|639.64|256
1747939800000|2025-05-22 18:50:00|646.53|640.64|646.17|640.28|647.46|641.57|646.03|640.14|298
1747940100000|2025-05-22 18:55:00|646.18|640.29|646.09|640.2|647.06|641.17|645.75|639.86|230
1747940400000|2025-05-22 19:00:00|646.08|640.19|643.65|637.76|646.31|640.42|643.65|637.76|311
1747940700000|2025-05-22 19:05:00|643.59|637.7|644.85|638.96|644.99|639.1|642.76|636.87|385
1747941000000|2025-05-22 19:10:00|644.74|638.85|645.31|639.42|645.42|639.53|642.67|636.78|359
1747941300000|2025-05-22 19:15:00|645.26|639.37|643.07|637.18|645.26|639.37|643.07|637.18|297
1747941600000|2025-05-22 19:20:00|643.12|637.23|642.67|636.78|643.93|638.04|642.36|636.47|311
1747941900000|2025-05-22 19:25:00|642.68|636.79|642.63|636.74|643.63|637.74|642.43|636.54|355
1747942200000|2025-05-22 19:30:00|642.64|636.75|640.39|634.5|642.94|637.05|640.01|634.12|393
1747942500000|2025-05-22 19:35:00|640.35|634.46|640.34|634.45|640.79|634.9|639.32|633.43|306
1747942800000|2025-05-22 19:40:00|640.31|634.42|639.94|634.05|641.35|635.46|639.94|634.05|274
1747943100000|2025-05-22 19:45:00|639.92|634.03|638.93|633.04|639.92|634.03|638.14|632.25|402
1747943400000|2025-05-22 19:50:00|638.9|633.01|640.76|634.87|641.1|635.21|638.9|633.01|406
1747943700000|2025-05-22 19:55:00|640.7|634.81|640.68|634.79|640.99|635.1|638.81|632.92|497
1747944000000|2025-05-22 20:00:00|640.69|634.8|641.57|635.68|642.76|636.87|639.86|633.97|430
1747944300000|2025-05-22 20:05:00|641.56|635.67|641.83|635.94|641.83|635.94|640.52|634.63|306
1747944600000|2025-05-22 20:10:00|641.78|635.89|643.22|637.33|643.64|637.75|641.5|635.61|271
1747944900000|2025-05-22 20:15:00|643.21|637.32|640.56|634.67|643.26|637.37|640.42|634.53|355
1747945200000|2025-05-22 20:20:00|640.57|634.68|638.87|632.98|641.15|635.26|638.52|632.63|296
1747945500000|2025-05-22 20:25:00|638.8|632.91|638.81|632.92|639.08|633.19|637.34|631.45|248
1747945800000|2025-05-22 20:30:00|638.78|632.89|636.35|630.46|639.54|633.65|636.26|630.37|403
1747946100000|2025-05-22 20:35:00|636.34|630.45|636.84|630.95|638.14|632.25|636.26|630.37|324
1747946400000|2025-05-22 20:40:00|636.85|630.96|638.24|632.35|638.73|632.84|636.29|630.4|265
1747946700000|2025-05-22 20:45:00|638.23|632.34|637.48|631.59|639.84|633.95|637.47|631.58|287
1747947000000|2025-05-22 20:50:00|637.46|631.57|637.71|631.82|638.19|632.3|637.35|631.46|209
1747947300000|2025-05-22 20:55:00|637.7|631.81|637.26|631.37|637.7|631.81|636.3|630.41|153
1747947600000|2025-05-22 21:00:00|637.27|631.38|636.58|630.69|637.27|631.38|635.96|630.07|226
1747947900000|2025-05-22 21:05:00|636.54|630.65|635.84|629.95|636.74|630.85|635.23|629.34|212
1747948200000|2025-05-22 21:10:00|635.79|629.9|639.16|633.27|639.18|633.29|635.43|629.54|184
1747948500000|2025-05-22 21:15:00|639.15|633.26|638.13|632.24|639.15|633.26|637.77|631.88|277
1747948800000|2025-05-22 21:20:00|638.12|632.23|637.07|631.18|638.74|632.85|636.79|630.9|157
1747949100000|2025-05-22 21:25:00|637.1|631.21|634.38|628.49|637.35|631.46|634.09|628.2|207
1747949400000|2025-05-22 21:30:00|634.34|628.45|634.16|628.27|635.28|629.39|633.89|628|195
1747949700000|2025-05-22 21:35:00|634.19|628.3|635.07|629.18|635.51|629.62|634.11|628.22|243
1747950000000|2025-05-22 21:40:00|635.08|629.19|635.41|629.52|635.85|629.96|634.41|628.52|133
1747950300000|2025-05-22 21:45:00|635.42|629.53|633.93|628.04|635.76|629.87|633.93|628.04|132
1747950600000|2025-05-22 21:50:00|633.94|628.05|634.65|628.76|634.77|628.88|633.82|627.93|112
1747950900000|2025-05-22 21:55:00|634.64|628.75|633.86|627.97|634.96|629.07|633.77|627.88|184
1747951200000|2025-05-22 22:00:00|633.88|627.99|635.7|629.81|636.9|631.01|633.88|627.99|430
1747951500000|2025-05-22 22:05:00|635.83|629.94|636.66|630.77|636.96|631.07|635.23|629.34|325
1747951800000|2025-05-22 22:10:00|636.64|630.75|637.45|631.56|638.03|632.14|636.64|630.75|281
1747952100000|2025-05-22 22:15:00|637.47|631.58|639.77|633.88|641.27|635.38|637.25|631.36|299
1747952400000|2025-05-22 22:20:00|639.67|633.78|637.57|631.68|639.67|633.78|637.45|631.56|257
1747952700000|2025-05-22 22:25:00|637.48|631.59|638.33|632.44|638.59|632.7|637.36|631.47|206
1747953000000|2025-05-22 22:30:00|638.38|632.49|639.92|634.03|640.57|634.68|638.16|632.27|318
1747953300000|2025-05-22 22:35:00|639.93|634.04|641.3|635.41|642.11|636.22|639.39|633.5|315
1747953600000|2025-05-22 22:40:00|641.27|635.38|640.94|635.05|641.27|635.38|640.52|634.63|192
1747953900000|2025-05-22 22:45:00|640.97|635.08|637.3|631.41|640.98|635.09|637.3|631.41|267
1747954200000|2025-05-22 22:50:00|637.28|631.39|635.02|629.13|637.29|631.4|634.57|628.68|188
1747954500000|2025-05-22 22:55:00|635.01|629.12|636.32|630.43|636.73|630.84|634.82|628.93|204
1747954800000|2025-05-22 23:00:00|636.34|630.45|637.49|631.6|638.52|632.63|636.32|630.43|311
1747955100000|2025-05-22 23:05:00|637.48|631.59|638.01|632.12|638.54|632.65|636.67|630.78|310
1747955400000|2025-05-22 23:10:00|638|632.11|639.88|633.99|639.88|633.99|637.7|631.81|312
1747955700000|2025-05-22 23:15:00|639.91|634.02|639.38|633.49|640.64|634.75|639.38|633.49|225
1747956000000|2025-05-22 23:20:00|639.37|633.48|638.9|633.01|640.28|634.39|638.15|632.26|285
1747956300000|2025-05-22 23:25:00|638.72|632.83|642|636.11|642.05|636.16|638.72|632.83|372
1747956600000|2025-05-22 23:30:00|641.96|636.07|644.04|638.15|644.08|638.19|641.94|636.05|503
1747956900000|2025-05-22 23:35:00|644.02|638.13|642.9|637.01|644.21|638.32|642.47|636.58|303
1747957200000|2025-05-22 23:40:00|642.93|637.04|644.65|638.76|644.65|638.76|642.32|636.43|350
1747957500000|2025-05-22 23:45:00|644.67|638.78|646.44|640.55|647.05|641.16|644.63|638.74|439
1747957800000|2025-05-22 23:50:00|646.46|640.57|644.61|638.72|646.79|640.9|644.41|638.52|429
1747958100000|2025-05-22 23:55:00|644.58|638.69|645.56|639.67|646.16|640.27|644.17|638.28|352
1747958400000|2025-05-23 00:00:00|646.22|640.33|641.88|635.99|647.05|641.16|641.67|635.78|684
1747958700000|2025-05-23 00:05:00|642.08|636.19|642.9|637.01|643.46|637.57|641.46|635.57|724
1747959000000|2025-05-23 00:10:00|642.89|637|647.34|641.45|647.45|641.56|642.79|636.9|616
1747959300000|2025-05-23 00:15:00|646.91|641.02|647.15|641.26|648.41|642.52|645.86|639.97|705
1747959600000|2025-05-23 00:20:00|647.2|641.31|647.9|642.01|649.73|643.84|645.64|639.75|675
1747959900000|2025-05-23 00:25:00|647.84|641.95|644.1|638.21|650.57|644.68|643.85|637.96|689
1747960200000|2025-05-23 00:30:00|644.13|638.24|641.61|635.72|644.13|638.24|640.02|634.13|580
1747960500000|2025-05-23 00:35:00|641.63|635.74|642.44|636.55|644.29|638.4|641.55|635.66|658
1747960800000|2025-05-23 00:40:00|642.43|636.54|641.91|636.02|644.43|638.54|641.18|635.29|530
1747961100000|2025-05-23 00:45:00|641.82|635.93|647.09|641.2|647.79|641.9|641.24|635.35|810
1747961400000|2025-05-23 00:50:00|647.1|641.21|647.66|641.77|649.01|643.12|646.54|640.65|773
1747961700000|2025-05-23 00:55:00|647.69|641.8|648.01|642.12|648.23|642.34|646.08|640.19|625
1747962000000|2025-05-23 01:00:00|648|642.11|647.75|641.86|650.82|644.93|647.75|641.86|778
1747962300000|2025-05-23 01:05:00|647.74|641.85|647.09|641.2|647.74|641.85|644.74|638.85|727
1747962600000|2025-05-23 01:10:00|647.08|641.19|649.9|644.01|650.51|644.62|647.08|641.19|714
1747962900000|2025-05-23 01:15:00|649.91|644.02|650.47|644.58|651.79|645.9|647.18|641.29|763
1747963200000|2025-05-23 01:20:00|650.49|644.6|653.83|647.94|654.17|648.28|650.27|644.38|761
1747963500000|2025-05-23 01:25:00|653.87|647.98|656.68|650.79|656.75|650.86|653.78|647.89|763
1747963800000|2025-05-23 01:30:00|656.67|650.78|660.65|654.76|662.42|656.53|656.67|650.78|893
1747964100000|2025-05-23 01:35:00|660.66|654.77|663.95|658.06|663.95|658.06|659.73|653.84|894
1747964400000|2025-05-23 01:40:00|663.94|658.05|660.83|654.94|664.01|658.12|659.38|653.49|721
1747964700000|2025-05-23 01:45:00|660.81|654.92|652.93|647.04|661.9|656.01|652.03|646.14|771
1747965000000|2025-05-23 01:50:00|652.92|647.03|653.58|647.69|654.87|648.98|651.98|646.09|736
1747965300000|2025-05-23 01:55:00|653.59|647.7|652.73|646.84|653.59|647.7|651.45|645.56|689
1747965600000|2025-05-23 02:00:00|652.72|646.83|654.46|648.57|655.4|649.51|651.99|646.1|799
1747965900000|2025-05-23 02:05:00|654.45|648.56|657.38|651.49|658.21|652.32|654.41|648.52|798
1747966200000|2025-05-23 02:10:00|657.37|651.48|661.72|655.83|661.8|655.91|656.82|650.93|827
1747966500000|2025-05-23 02:15:00|661.71|655.82|668.25|662.36|669.44|663.55|659.66|653.77|813
1747966800000|2025-05-23 02:20:00|668.34|662.45|666.48|660.59|670.02|664.13|666.16|660.27|999
1747967100000|2025-05-23 02:25:00|666.39|660.5|668.88|662.99|668.88|662.99|666.01|660.12|809
1747967400000|2025-05-23 02:30:00|668.89|663|669.62|663.73|670.35|664.46|668.36|662.47|861
1747967700000|2025-05-23 02:35:00|669.61|663.72|678.9|673.01|681.91|676.02|669.44|663.55|707
1747968000000|2025-05-23 02:40:00|678.93|673.04|671.67|665.78|679.19|673.3|670.39|664.5|686
1747968300000|2025-05-23 02:45:00|671.69|665.8|670.78|664.89|673.51|667.62|670.78|664.89|792
1747968600000|2025-05-23 02:50:00|670.77|664.88|668.63|662.74|670.95|665.06|668.42|662.53|804
1747968900000|2025-05-23 02:55:00|668.65|662.76|667.34|661.45|668.66|662.77|664.01|658.12|821
1747969200000|2025-05-23 03:00:00|667.33|661.44|671.96|666.07|672.46|666.57|667.02|661.13|717
1747969500000|2025-05-23 03:05:00|671.97|666.08|673.86|667.97|675.04|669.15|671.52|665.63|697
1747969800000|2025-05-23 03:10:00|673.66|667.77|670.16|664.27|674.12|668.23|669.61|663.72|728
1747970100000|2025-05-23 03:15:00|670.17|664.28|672.55|666.66|672.55|666.66|669.03|663.14|775
1747970400000|2025-05-23 03:20:00|672.56|666.67|673.14|667.25|674.4|668.51|671.15|665.26|718
1747970700000|2025-05-23 03:25:00|673.05|667.16|672.38|666.49|674.61|668.72|672.05|666.16|654
1747971000000|2025-05-23 03:30:00|672.47|666.58|671.59|665.7|674.31|668.42|671.46|665.57|813
1747971300000|2025-05-23 03:35:00|671.58|665.69|672.8|666.91|674.06|668.17|671.41|665.52|678
1747971600000|2025-05-23 03:40:00|672.79|666.9|674.86|668.97|674.86|668.97|672.49|666.6|563
1747971900000|2025-05-23 03:45:00|674.63|668.74|677.72|671.83|678.23|672.34|673.36|667.47|649
1747972200000|2025-05-23 03:50:00|677.71|671.82|677.41|671.52|678.28|672.39|675.78|669.89|670
1747972500000|2025-05-23 03:55:00|677.38|671.49|673.63|667.74|677.38|671.49|673.48|667.59|480
1747972800000|2025-05-23 04:00:00|673.49|667.6|674.97|669.08|677.2|671.31|673.31|667.42|626
1747973100000|2025-05-23 04:05:00|674.96|669.07|669.11|663.22|675.2|669.31|668.9|663.01|556
1747973400000|2025-05-23 04:10:00|669.14|663.25|669.13|663.24|670.26|664.37|667.89|662|516
1747973700000|2025-05-23 04:15:00|669.01|663.12|665.71|659.82|670.08|664.19|664.6|658.71|634
1747974000000|2025-05-23 04:20:00|665.51|659.62|664.05|658.16|666.53|660.64|663.35|657.46|655
1747974300000|2025-05-23 04:25:00|664.12|658.23|665.29|659.4|665.85|659.96|662.61|656.72|678
1747974600000|2025-05-23 04:30:00|665.13|659.24|660.46|654.57|665.78|659.89|658.03|652.14|784
1747974900000|2025-05-23 04:35:00|660.49|654.6|658.24|652.35|660.71|654.82|656.68|650.79|712
1747975200000|2025-05-23 04:40:00|658.16|652.27|657.8|651.91|658.69|652.8|656.37|650.48|706
1747975500000|2025-05-23 04:45:00|657.81|651.92|662|656.11|662.37|656.48|657.72|651.83|747
1747975800000|2025-05-23 04:50:00|661.99|656.1|662.72|656.83|662.82|656.93|660.71|654.82|697
1747976100000|2025-05-23 04:55:00|662.71|656.82|662.07|656.18|662.92|657.03|661.07|655.18|619
1747976400000|2025-05-23 05:00:00|662.08|656.19|659.14|653.25|662.84|656.95|658.96|653.07|622
1747976700000|2025-05-23 05:05:00|659.13|653.24|662.29|656.4|662.45|656.56|657.52|651.63|731
1747977000000|2025-05-23 05:10:00|662.33|656.44|664.83|658.94|665.56|659.67|662.13|656.24|542
1747977300000|2025-05-23 05:15:00|664.84|658.95|662.84|656.95|664.96|659.07|662.77|656.88|578
1747977600000|2025-05-23 05:20:00|662.77|656.88|661.27|655.38|662.87|656.98|660.23|654.34|374
1747977900000|2025-05-23 05:25:00|661.23|655.34|657.71|651.82|661.79|655.9|656.81|650.92|427
1747978200000|2025-05-23 05:30:00|657.72|651.83|656.53|650.64|658.28|652.39|654.31|648.42|564
1747978500000|2025-05-23 05:35:00|656.52|650.63|659.3|653.41|659.48|653.59|656.5|650.61|592
1747978800000|2025-05-23 05:40:00|659.29|653.4|658.56|652.67|659.92|654.03|658.56|652.67|555
1747979100000|2025-05-23 05:45:00|658.55|652.66|659.57|653.68|659.66|653.77|658.07|652.18|557
1747979400000|2025-05-23 05:50:00|659.6|653.71|659.01|653.12|661.54|655.65|658.92|653.03|560
1747979700000|2025-05-23 05:55:00|659.03|653.14|662.43|656.54|662.75|656.86|658.86|652.97|508
1747980000000|2025-05-23 06:00:00|662.42|656.53|662.34|656.45|663.32|657.43|661.17|655.28|581
1747980300000|2025-05-23 06:05:00|662.11|656.22|658.87|652.98|662.64|656.75|658.87|652.98|611
1747980600000|2025-05-23 06:10:00|658.83|652.94|654.81|648.92|658.84|652.95|654.37|648.48|703
1747980900000|2025-05-23 06:15:00|654.92|649.03|654.07|648.18|655.14|649.25|651.58|645.69|752
1747981200000|2025-05-23 06:20:00|653.95|648.06|650.63|644.74|655.85|649.96|650.39|644.5|878
1747981500000|2025-05-23 06:25:00|650.65|644.76|652.81|646.92|653.95|648.06|649.6|643.71|782
1747981800000|2025-05-23 06:30:00|652.77|646.88|652.33|646.44|654.62|648.73|651.73|645.84|786
1747982100000|2025-05-23 06:35:00|652.32|646.43|652.09|646.2|652.39|646.5|648.49|642.6|718
1747982400000|2025-05-23 06:40:00|652.13|646.24|650.03|644.14|652.14|646.25|648.44|642.55|624
1747982700000|2025-05-23 06:45:00|650.1|644.21|644.94|639.05|650.46|644.57|644.12|638.23|921
1747983000000|2025-05-23 06:50:00|644.95|639.06|644.17|638.28|645.74|639.85|643.78|637.89|872
1747983300000|2025-05-23 06:55:00|644.18|638.29|645.5|639.61|646.14|640.25|642.7|636.81|744
1747983600000|2025-05-23 07:00:00|645.49|639.6|649.38|643.49|649.59|643.7|645.29|639.4|747
1747983900000|2025-05-23 07:05:00|649.4|643.51|649.79|643.9|650.86|644.97|648.59|642.7|627
1747984200000|2025-05-23 07:10:00|649.8|643.91|651.98|646.09|652.17|646.28|649.07|643.18|490
1747984500000|2025-05-23 07:15:00|651.97|646.08|652.34|646.45|652.55|646.66|650.88|644.99|493
1747984800000|2025-05-23 07:20:00|652.32|646.43|653.43|647.54|653.82|647.93|651.4|645.51|439
1747985100000|2025-05-23 07:25:00|653.44|647.55|652.55|646.66|653.67|647.78|651.97|646.08|462
1747985400000|2025-05-23 07:30:00|652.56|646.67|651.44|645.55|654.05|648.16|651.44|645.55|596
1747985700000|2025-05-23 07:35:00|651.42|645.53|648.84|642.95|651.43|645.54|648.26|642.37|436
1747986000000|2025-05-23 07:40:00|648.83|642.94|650.04|644.15|650.23|644.34|647.93|642.04|473
1747986300000|2025-05-23 07:45:00|650.05|644.16|647.78|641.89|650.05|644.16|647.78|641.89|458
1747986600000|2025-05-23 07:50:00|647.79|641.9|645.77|639.88|647.79|641.9|644.32|638.43|430
1747986900000|2025-05-23 07:55:00|645.79|639.9|645.52|639.63|646.85|640.96|644.39|638.5|430
1747987200000|2025-05-23 08:00:00|645.53|639.64|645.7|639.81|647.4|641.51|644.68|638.79|535
1747987500000|2025-05-23 08:05:00|645.69|639.8|648.5|642.61|648.7|642.81|644.91|639.02|567
1747987800000|2025-05-23 08:10:00|648.49|642.6|650.26|644.37|650.26|644.37|647.67|641.78|474
1747988100000|2025-05-23 08:15:00|650.13|644.24|649.17|643.28|650.33|644.44|648.21|642.32|506
1747988400000|2025-05-23 08:20:00|649.19|643.3|651.04|645.15|651.05|645.16|648.44|642.55|428
1747988700000|2025-05-23 08:25:00|651.05|645.16|653.28|647.39|653.66|647.77|650.65|644.76|383
1747989000000|2025-05-23 08:30:00|653.38|647.49|651.59|645.7|653.58|647.69|651.55|645.66|348
1747989300000|2025-05-23 08:35:00|651.6|645.71|656.08|650.19|656.9|651.01|651.6|645.71|480
1747989600000|2025-05-23 08:40:00|656.07|650.18|653.93|648.04|656.07|650.18|653.06|647.17|406
1747989900000|2025-05-23 08:45:00|653.97|648.08|655.48|649.59|655.84|649.95|653.83|647.94|594
1747990200000|2025-05-23 08:50:00|655.41|649.52|655.44|649.55|656.65|650.76|654.79|648.9|632
1747990500000|2025-05-23 08:55:00|655.47|649.58|654.18|648.29|655.61|649.72|653.95|648.06|462
1747990800000|2025-05-23 09:00:00|654.22|648.33|652.85|646.96|654.47|648.58|651.56|645.67|508
1747991100000|2025-05-23 09:05:00|652.9|647.01|654.6|648.71|656.98|651.09|652.84|646.95|606
1747991400000|2025-05-23 09:10:00|654.59|648.7|656.18|650.29|657.17|651.28|654.09|648.2|590
1747991700000|2025-05-23 09:15:00|656.08|650.19|659.06|653.17|659.21|653.32|656.08|650.19|625
1747992000000|2025-05-23 09:20:00|659.08|653.19|657.57|651.68|660.11|654.22|656.89|651|654
1747992300000|2025-05-23 09:25:00|657.59|651.7|656.58|650.69|659.27|653.38|656.47|650.58|641
1747992600000|2025-05-23 09:30:00|656.59|650.7|659.04|653.15|659.22|653.33|656.59|650.7|650
1747992900000|2025-05-23 09:35:00|658.9|653.01|660.65|654.76|660.77|654.88|658.67|652.78|639
1747993200000|2025-05-23 09:40:00|660.67|654.78|659.02|653.13|660.73|654.84|658.41|652.52|520
1747993500000|2025-05-23 09:45:00|659.05|653.16|662.09|656.2|662.42|656.53|658.88|652.99|594
1747993800000|2025-05-23 09:50:00|662.04|656.15|662.65|656.76|663.06|657.17|661.54|655.65|544
1747994100000|2025-05-23 09:55:00|662.66|656.77|663.58|657.69|663.8|657.91|662.26|656.37|487
1747994400000|2025-05-23 10:00:00|663.6|657.71|661.26|655.37|663.71|657.82|660.9|655.01|671
1747994700000|2025-05-23 10:05:00|661.27|655.38|659.35|653.46|661.96|656.07|659.1|653.21|648
1747995000000|2025-05-23 10:10:00|659.37|653.48|656.43|650.54|659.37|653.48|654.16|648.27|782
1747995300000|2025-05-23 10:15:00|656.44|650.55|656.75|650.86|656.88|650.99|652.59|646.7|801
1747995600000|2025-05-23 10:20:00|656.77|650.88|657.97|652.08|658.46|652.57|656.45|650.56|765
1747995900000|2025-05-23 10:25:00|657.96|652.07|657.95|652.06|658.28|652.39|656.3|650.41|703
1747996200000|2025-05-23 10:30:00|657.96|652.07|658.19|652.3|659.46|653.57|657.24|651.35|698
1747996500000|2025-05-23 10:35:00|658.18|652.29|655.19|649.3|659.56|653.67|654.88|648.99|745
1747996800000|2025-05-23 10:40:00|655.18|649.29|656.79|650.9|657.49|651.6|654.96|649.07|659
1747997100000|2025-05-23 10:45:00|656.89|651|656.58|650.69|657.09|651.2|654.78|648.89|649
1747997400000|2025-05-23 10:50:00|656.6|650.71|657.62|651.73|659.39|653.5|656.6|650.71|661
1747997700000|2025-05-23 10:55:00|657.61|651.72|658.22|652.33|658.93|653.04|656.72|650.83|604
1747998000000|2025-05-23 11:00:00|658.06|652.17|656.44|650.55|658.3|652.41|655.36|649.47|741
1747998300000|2025-05-23 11:05:00|656.03|650.14|652.9|647.01|656.42|650.53|652.72|646.83|668
1747998600000|2025-05-23 11:10:00|652.94|647.05|653.11|647.22|653.4|647.51|651.24|645.35|581
1747998900000|2025-05-23 11:15:00|653.12|647.23|651.13|645.24|654.69|648.8|651.03|645.14|553
1747999200000|2025-05-23 11:20:00|651.16|645.27|647.58|641.69|651.21|645.32|646.31|640.42|932
1747999500000|2025-05-23 11:25:00|647.59|641.7|649.06|643.17|649.34|643.45|646.38|640.49|730
1747999800000|2025-05-23 11:30:00|649.05|643.16|647.75|641.86|649.39|643.5|646.08|640.19|804
1748000100000|2025-05-23 11:35:00|647.77|641.88|647.66|641.77|648.67|642.78|645.08|639.19|789
1748000400000|2025-05-23 11:40:00|647.46|641.57|642.87|636.98|649.58|643.69|642.05|636.16|677
1748000700000|2025-05-23 11:45:00|642.88|636.99|629.72|623.83|643.29|637.4|628.06|622.17|967
1748001000000|2025-05-23 11:50:00|628.97|623.08|622.85|616.96|630.44|624.55|619.52|613.63|957
1748001300000|2025-05-23 11:55:00|622.86|616.97|618.57|612.68|624|618.11|615.41|609.52|963
1748001600000|2025-05-23 12:00:00|618.59|612.7|612.87|606.98|618.99|613.1|608.33|602.44|927
1748001900000|2025-05-23 12:05:00|612.85|606.96|613.47|607.58|614.73|608.84|608.29|602.4|922
1748002200000|2025-05-23 12:10:00|613.46|607.57|609.67|603.78|613.77|607.88|607.51|601.62|1002
1748002500000|2025-05-23 12:15:00|609.69|603.8|609.42|603.53|610.84|604.95|599.69|593.8|975
1748002800000|2025-05-23 12:20:00|609.41|603.52|609.28|603.39|611.29|605.4|605.65|599.76|1001
1748003100000|2025-05-23 12:25:00|609.27|603.38|613.87|607.98|614.46|608.57|606.62|600.73|982
1748003400000|2025-05-23 12:30:00|613.86|607.97|615.55|609.66|615.64|609.75|610.91|605.02|977
1748003700000|2025-05-23 12:35:00|615.24|609.35|611.2|605.31|615.28|609.39|610.22|604.33|912
1748004000000|2025-05-23 12:40:00|611.19|605.3|611.96|606.07|612.97|607.08|609|603.11|918
1748004300000|2025-05-23 12:45:00|611.95|606.06|610.66|604.77|614.82|608.93|610.38|604.49|906
1748004600000|2025-05-23 12:50:00|610.67|604.78|610.9|605.01|612.54|606.65|609.73|603.84|956
1748004900000|2025-05-23 12:55:00|610.76|604.87|611.79|605.9|612.47|606.58|609.22|603.33|888
1748005200000|2025-05-23 13:00:00|611.8|605.91|611.51|605.62|614.11|608.22|609.66|603.77|982
1748005500000|2025-05-23 13:05:00|611.5|605.61|613.61|607.72|614.35|608.46|611.46|605.57|945
1748005800000|2025-05-23 13:10:00|613.6|607.71|614.07|608.18|616.04|610.15|613.4|607.51|872
1748006100000|2025-05-23 13:15:00|614.1|608.21|615.65|609.76|616.67|610.78|613.19|607.3|893
1748006400000|2025-05-23 13:20:00|615.64|609.75|617.76|611.87|618.28|612.39|613.82|607.93|846
1748006700000|2025-05-23 13:25:00|617.75|611.86|617.07|611.18|618|612.11|616.09|610.2|761
1748007000000|2025-05-23 13:30:00|617.08|611.19|623.39|617.5|623.59|617.7|616.17|610.28|986
1748007300000|2025-05-23 13:35:00|623.38|617.49|621.39|615.5|625.23|619.34|621.32|615.43|907
1748007600000|2025-05-23 13:40:00|621.37|615.48|621.73|615.84|622.05|616.16|619.93|614.04|943
1748007900000|2025-05-23 13:45:00|621.75|615.86|621.71|615.82|622.18|616.29|619.02|613.13|974
1748008200000|2025-05-23 13:50:00|621.7|615.81|624.05|618.16|624.82|618.93|621.19|615.3|889
1748008500000|2025-05-23 13:55:00|624.11|618.22|626.22|620.33|626.81|620.92|623.68|617.79|823
1748008800000|2025-05-23 14:00:00|626.24|620.35|628.29|622.4|628.54|622.65|626.24|620.35|858
1748009100000|2025-05-23 14:05:00|628.15|622.26|623.4|617.51|628.27|622.38|622.7|616.81|848
1748009400000|2025-05-23 14:10:00|623.13|617.24|625.34|619.45|626.07|620.18|621.99|616.1|884
1748009700000|2025-05-23 14:15:00|625.33|619.44|623.14|617.25|626.03|620.14|622.85|616.96|810
1748010000000|2025-05-23 14:20:00|623.1|617.21|625|619.11|625.32|619.43|621.34|615.45|892
1748010300000|2025-05-23 14:25:00|624.97|619.08|621.98|616.09|625.21|619.32|621.9|616.01|690
1748010600000|2025-05-23 14:30:00|621.86|615.97|623.33|617.44|623.5|617.61|619.08|613.19|768
1748010900000|2025-05-23 14:35:00|623.34|617.45|623.61|617.72|624.79|618.9|622.27|616.38|858
1748011200000|2025-05-23 14:40:00|623.6|617.71|625.02|619.13|625.3|619.41|622.15|616.26|819
1748011500000|2025-05-23 14:45:00|625.01|619.12|627.41|621.52|628.6|622.71|624.81|618.92|701
1748011800000|2025-05-23 14:50:00|627.42|621.53|626.83|620.94|627.81|621.92|626.31|620.42|757
1748012100000|2025-05-23 14:55:00|626.84|620.95|623.55|617.66|627.29|621.4|623.55|617.66|654
1748012400000|2025-05-23 15:00:00|623.52|617.63|623.38|617.49|625.68|619.79|623.38|617.49|795
1748012700000|2025-05-23 15:05:00|623.39|617.5|618.58|612.69|623.74|617.85|616.6|610.71|941
1748013000000|2025-05-23 15:10:00|618.59|612.7|619.01|613.12|620.82|614.93|617.01|611.12|819
1748013300000|2025-05-23 15:15:00|619.02|613.13|619.24|613.35|620.43|614.54|617.39|611.5|879
1748013600000|2025-05-23 15:20:00|619.25|613.36|620.98|615.09|621.13|615.24|618.89|613|647
1748013900000|2025-05-23 15:25:00|621.03|615.14|621.55|615.66|621.66|615.77|619.63|613.74|840
1748014200000|2025-05-23 15:30:00|621.6|615.71|622.74|616.85|623.27|617.38|620.71|614.82|822
1748014500000|2025-05-23 15:35:00|622.81|616.92|620.33|614.44|622.83|616.94|620.13|614.24|762
1748014800000|2025-05-23 15:40:00|620.34|614.45|620.73|614.84|621.5|615.61|620.03|614.14|560
1748015100000|2025-05-23 15:45:00|620.77|614.88|618.56|612.67|620.78|614.89|618.44|612.55|743
1748015400000|2025-05-23 15:50:00|618.52|612.63|618.38|612.49|619.49|613.6|617.52|611.63|630
1748015700000|2025-05-23 15:55:00|618.43|612.54|615.86|609.97|618.64|612.75|615.04|609.15|645
1748016000000|2025-05-23 16:00:00|615.92|610.03|618.22|612.33|619.68|613.79|615.73|609.84|807
1748016300000|2025-05-23 16:05:00|617.95|612.06|615.66|609.77|617.95|612.06|614.43|608.54|947
1748016600000|2025-05-23 16:10:00|615.68|609.79|614.6|608.71|616.9|611.01|614.22|608.33|837
1748016900000|2025-05-23 16:15:00|614.59|608.7|611.52|605.63|614.64|608.75|610.27|604.38|900
1748017200000|2025-05-23 16:20:00|611.53|605.64|615.14|609.25|615.46|609.57|611.38|605.49|853
1748017500000|2025-05-23 16:25:00|615.13|609.24|618.39|612.5|619.47|613.58|613.88|607.99|779
1748017800000|2025-05-23 16:30:00|618.35|612.46|618.63|612.74|619.49|613.6|617.59|611.7|731
1748018100000|2025-05-23 16:35:00|618.64|612.75|616.21|610.32|618.82|612.93|616.09|610.2|641
1748018400000|2025-05-23 16:40:00|616.2|610.31|614.05|608.16|616.28|610.39|613.43|607.54|783
1748018700000|2025-05-23 16:45:00|614.08|608.19|615.94|610.05|616.22|610.33|614.07|608.18|735
1748019000000|2025-05-23 16:50:00|615.93|610.04|617.76|611.87|617.76|611.87|615.44|609.55|691
1748019300000|2025-05-23 16:55:00|617.55|611.66|619.02|613.13|619.34|613.45|617.16|611.27|574
1748019600000|2025-05-23 17:00:00|618.86|612.97|622.16|616.27|622.7|616.81|618.72|612.83|761
1748019900000|2025-05-23 17:05:00|622.17|616.28|622.11|616.22|622.85|616.96|621.33|615.44|431
1748020200000|2025-05-23 17:10:00|622.21|616.32|624.92|619.03|624.92|619.03|621.37|615.48|509
1748020500000|2025-05-23 17:15:00|624.93|619.04|623.48|617.59|624.94|619.05|623.11|617.22|491
1748020800000|2025-05-23 17:20:00|623.47|617.58|626.8|620.91|626.8|620.91|623.28|617.39|635
1748021100000|2025-05-23 17:25:00|626.82|620.93|625.94|620.05|626.85|620.96|624.76|618.87|558
1748021400000|2025-05-23 17:30:00|625.86|619.97|620.56|614.67|625.86|619.97|620.46|614.57|548
1748021700000|2025-05-23 17:35:00|620.58|614.69|619.86|613.97|621.37|615.48|619.26|613.37|617
1748022000000|2025-05-23 17:40:00|619.72|613.83|619.15|613.26|620.29|614.4|618.5|612.61|634
1748022300000|2025-05-23 17:45:00|619.17|613.28|621.13|615.24|621.86|615.97|618.86|612.97|594
1748022600000|2025-05-23 17:50:00|621.07|615.18|623.65|617.76|623.68|617.79|620.88|614.99|608
1748022900000|2025-05-23 17:55:00|623.66|617.77|622.91|617.02|624.17|618.28|622.23|616.34|540
1748023200000|2025-05-23 18:00:00|622.9|617.01|623.56|617.67|623.99|618.1|622.48|616.59|658
1748023500000|2025-05-23 18:05:00|623.59|617.7|623.95|618.06|625.73|619.84|623.49|617.6|610
1748023800000|2025-05-23 18:10:00|623.96|618.07|623.09|617.2|623.96|618.07|622.5|616.61|612
1748024100000|2025-05-23 18:15:00|622.86|616.97|621.22|615.33|623.76|617.87|620.89|615|674
1748024400000|2025-05-23 18:20:00|621.04|615.15|621.97|616.08|622.26|616.37|619|613.11|807
1748024700000|2025-05-23 18:25:00|622.07|616.18|621.77|615.88|622.87|616.98|621|615.11|597
1748025000000|2025-05-23 18:30:00|621.74|615.85|621.34|615.45|621.97|616.08|619.96|614.07|541
1748025300000|2025-05-23 18:35:00|621.04|615.15|621.8|615.91|622.61|616.72|621.04|615.15|630
1748025600000|2025-05-23 18:40:00|621.79|615.9|622.08|616.19|622.09|616.2|620.63|614.74|404
1748025900000|2025-05-23 18:45:00|621.79|615.9|621.32|615.43|621.96|616.07|620.47|614.58|399
1748026200000|2025-05-23 18:50:00|621.31|615.42|620.25|614.36|621.32|615.43|616.82|610.93|440
1748026500000|2025-05-23 18:55:00|620.23|614.34|618.02|612.13|620.25|614.36|615.82|609.93|593
1748026800000|2025-05-23 19:00:00|618.01|612.12|617.62|611.73|618.5|612.61|617.12|611.23|606
1748027100000|2025-05-23 19:05:00|617.66|611.77|621.91|616.02|622.16|616.27|617.45|611.56|495
1748027400000|2025-05-23 19:10:00|621.89|616|622.38|616.49|623.32|617.43|621.74|615.85|303
1748027700000|2025-05-23 19:15:00|622.4|616.51|620.05|614.16|622.78|616.89|619.96|614.07|255
1748028000000|2025-05-23 19:20:00|620.01|614.12|620.53|614.64|620.68|614.79|619.85|613.96|281
1748028300000|2025-05-23 19:25:00|620.52|614.63|620.7|614.81|620.76|614.87|619.44|613.55|263
1748028600000|2025-05-23 19:30:00|620.68|614.79|621.95|616.06|622.09|616.2|619.67|613.78|426
1748028900000|2025-05-23 19:35:00|621.96|616.07|621.06|615.17|622.08|616.19|620.44|614.55|277
1748029200000|2025-05-23 19:40:00|621.07|615.18|621.51|615.62|621.93|616.04|620.41|614.52|308
1748029500000|2025-05-23 19:45:00|621.46|615.57|619.2|613.31|621.6|615.71|619.1|613.21|406
1748029800000|2025-05-23 19:50:00|619.21|613.32|617.74|611.85|620.07|614.18|617.67|611.78|561
1748030100000|2025-05-23 19:55:00|617.76|611.87|617.66|611.77|619.39|613.5|617.58|611.69|653
1748030400000|2025-05-23 20:00:00|617.65|611.76|615.36|609.47|617.86|611.97|615.06|609.17|593
1748030700000|2025-05-23 20:05:00|615.2|609.31|616.01|610.12|616.01|610.12|614.42|608.53|497
1748031000000|2025-05-23 20:10:00|616.03|610.14|614.43|608.54|617.16|611.27|614.42|608.53|549
1748031300000|2025-05-23 20:15:00|614.44|608.55|616.26|610.37|617.47|611.58|614.32|608.43|604
1748031600000|2025-05-23 20:20:00|615.99|610.1|617.43|611.54|617.91|612.02|615.54|609.65|438
1748031900000|2025-05-23 20:25:00|617.44|611.55|617.86|611.97|617.86|611.97|616.74|610.85|363
1748032200000|2025-05-23 20:30:00|617.92|612.03|613.58|607.69|617.93|612.04|613.39|607.5|423
1748032500000|2025-05-23 20:35:00|613.59|607.7|613.98|608.09|614|608.11|610.86|604.97|672
1748032800000|2025-05-23 20:40:00|613.96|608.07|613.32|607.43|614.32|608.43|612.69|606.8|343
1748033100000|2025-05-23 20:45:00|613.11|607.22|614.39|608.5|614.88|608.99|613.11|607.22|591
1748033400000|2025-05-23 20:50:00|614.4|608.51|613.11|607.22|614.64|608.75|612.27|606.38|441
1748033700000|2025-05-23 20:55:00|613.17|607.28|611.8|605.91|613.24|607.35|611.05|605.16|449
1748070000000|2025-05-24 07:00:00|616.46|610.57|616.74|610.85|617.34|611.45|615.59|609.7|557
1748070300000|2025-05-24 07:05:00|616.76|610.87|617.66|611.77|618.4|612.51|616.1|610.21|714
1748070600000|2025-05-24 07:10:00|617.65|611.76|616.32|610.43|618.38|612.49|615.72|609.83|592
1748070900000|2025-05-24 07:15:00|616.37|610.48|616.93|611.04|617.49|611.6|616.02|610.13|636
1748071200000|2025-05-24 07:20:00|616.98|611.09|616.14|610.25|617.34|611.45|615.9|610.01|563
1748071500000|2025-05-24 07:25:00|616.15|610.26|615.97|610.08|616.84|610.95|615.37|609.48|414
1748071800000|2025-05-24 07:30:00|615.98|610.09|615.51|609.62|616.54|610.65|614.93|609.04|445
1748072100000|2025-05-24 07:35:00|615.53|609.64|614.65|608.76|616.14|610.25|614.58|608.69|414
1748072400000|2025-05-24 07:40:00|614.47|608.58|614.05|608.16|615.16|609.27|613.18|607.29|547
1748072700000|2025-05-24 07:45:00|614.04|608.15|612.49|606.6|614.09|608.2|611.43|605.54|508
1748073000000|2025-05-24 07:50:00|612.51|606.62|611.79|605.9|613.39|607.5|611.09|605.2|511
1748073300000|2025-05-24 07:55:00|611.78|605.89|612.69|606.8|613.24|607.35|611.35|605.46|614
1748073600000|2025-05-24 08:00:00|612.71|606.82|613.62|607.73|613.9|608.01|611.87|605.98|669
1748073900000|2025-05-24 08:05:00|613.63|607.74|614.02|608.13|614.51|608.62|612.34|606.45|688
1748074200000|2025-05-24 08:10:00|614.03|608.14|613.11|607.22|614.89|609|612.25|606.36|533
1748074500000|2025-05-24 08:15:00|613.24|607.35|611.02|605.13|613.26|607.37|610.26|604.37|515
1748074800000|2025-05-24 08:20:00|611.03|605.14|610.46|604.57|611.04|605.15|609.14|603.25|630
1748075100000|2025-05-24 08:25:00|610.45|604.56|611.37|605.48|611.53|605.64|609.92|604.03|477
1748075400000|2025-05-24 08:30:00|611.39|605.5|612.29|606.4|612.35|606.46|610.43|604.54|623
1748075700000|2025-05-24 08:35:00|612.28|606.39|612.43|606.54|612.77|606.88|610.27|604.38|681
1748076000000|2025-05-24 08:40:00|612.44|606.55|613.89|608|614.01|608.12|612.07|606.18|472
1748076300000|2025-05-24 08:45:00|613.88|607.99|614.08|608.19|614.69|608.8|613.57|607.68|594
1748076600000|2025-05-24 08:50:00|614.09|608.2|615.29|609.4|615.29|609.4|613.07|607.18|560
1748076900000|2025-05-24 08:55:00|615.28|609.39|616.33|610.44|616.37|610.48|614.76|608.87|361
1748077200000|2025-05-24 09:00:00|616.34|610.45|617.03|611.14|618.48|612.59|615.92|610.03|492
1748077500000|2025-05-24 09:05:00|616.95|611.06|616.9|611.01|616.97|611.08|615.78|609.89|373
1748077800000|2025-05-24 09:10:00|616.88|610.99|614.67|608.78|617.58|611.69|614.58|608.69|414
1748078100000|2025-05-24 09:15:00|614.69|608.8|617.16|611.27|617.63|611.74|614.67|608.78|338
1748078400000|2025-05-24 09:20:00|617.15|611.26|619.24|613.35|619.3|613.41|616.7|610.81|295
1748078700000|2025-05-24 09:25:00|619.26|613.37|618.41|612.52|619.55|613.66|618.29|612.4|211
1748079000000|2025-05-24 09:30:00|618.43|612.54|617.79|611.9|619.47|613.58|617.69|611.8|299
1748079300000|2025-05-24 09:35:00|617.81|611.92|617.95|612.06|619.01|613.12|617.72|611.83|383
1748079600000|2025-05-24 09:40:00|617.94|612.05|618.32|612.43|619.12|613.23|617.88|611.99|383
1748079900000|2025-05-24 09:45:00|618.36|612.47|616.97|611.08|618.6|612.71|616.69|610.8|530
1748080200000|2025-05-24 09:50:00|616.98|611.09|617.44|611.55|618.3|612.41|616.38|610.49|337
1748080500000|2025-05-24 09:55:00|617.43|611.54|616.49|610.6|617.55|611.66|616.49|610.6|228
1748080800000|2025-05-24 10:00:00|616.51|610.62|617.65|611.76|617.93|612.04|616.13|610.24|218
1748081100000|2025-05-24 10:05:00|617.64|611.75|617.54|611.65|617.79|611.9|616.64|610.75|377
1748081400000|2025-05-24 10:10:00|617.5|611.61|617.57|611.68|618.88|612.99|617.19|611.3|351
1748081700000|2025-05-24 10:15:00|617.58|611.69|619.14|613.25|619.15|613.26|617.29|611.4|284
1748082000000|2025-05-24 10:20:00|619.05|613.16|619.59|613.7|619.67|613.78|618.46|612.57|311
1748082300000|2025-05-24 10:25:00|619.53|613.64|620.24|614.35|620.24|614.35|618.51|612.62|308
1748082600000|2025-05-24 10:30:00|620.23|614.34|622.25|616.36|622.34|616.45|620.16|614.27|424
1748082900000|2025-05-24 10:35:00|622.2|616.31|622.16|616.27|623.55|617.66|622.12|616.23|276
1748083200000|2025-05-24 10:40:00|622.31|616.42|624.18|618.29|624.43|618.54|622.25|616.36|332
1748083500000|2025-05-24 10:45:00|624.42|618.53|625.48|619.59|625.53|619.64|622.88|616.99|397
1748083800000|2025-05-24 10:50:00|625.49|619.6|625.84|619.95|625.98|620.09|624.88|618.99|302
1748084100000|2025-05-24 10:55:00|625.78|619.89|624.78|618.89|626.03|620.14|624.42|618.53|314
1748084400000|2025-05-24 11:00:00|624.77|618.88|624.53|618.64|625.75|619.86|623.93|618.04|440
1748084700000|2025-05-24 11:05:00|624.58|618.69|625.04|619.15|626.78|620.89|624.02|618.13|500
1748085000000|2025-05-24 11:10:00|625.02|619.13|625.5|619.61|626.66|620.77|624.49|618.6|496
1748085300000|2025-05-24 11:15:00|625.49|619.6|623.32|617.43|626.67|620.78|623.3|617.41|541
1748085600000|2025-05-24 11:20:00|623.3|617.41|622.12|616.23|623.61|617.72|621.59|615.7|293
1748085900000|2025-05-24 11:25:00|622.18|616.29|623.53|617.64|624.3|618.41|621.87|615.98|252
1748086200000|2025-05-24 11:30:00|623.59|617.7|624.07|618.18|624.74|618.85|623.08|617.19|364
1748086500000|2025-05-24 11:35:00|624.05|618.16|624.66|618.77|626.07|620.18|624.03|618.14|282
1748086800000|2025-05-24 11:40:00|624.7|618.81|623.43|617.54|624.94|619.05|623.41|617.52|255
1748087100000|2025-05-24 11:45:00|623.32|617.43|625.38|619.49|625.78|619.89|623.25|617.36|337
1748087400000|2025-05-24 11:50:00|625.37|619.48|625.12|619.23|626.22|620.33|624.44|618.55|284
1748087700000|2025-05-24 11:55:00|625.13|619.24|623.45|617.56|625.14|619.25|623.29|617.4|225
1748088000000|2025-05-24 12:00:00|623.43|617.54|625.48|619.59|625.56|619.67|623.4|617.51|360
1748088300000|2025-05-24 12:05:00|625.49|619.6|625.31|619.42|625.86|619.97|624.16|618.27|324
1748088600000|2025-05-24 12:10:00|625.3|619.41|623.65|617.76|625.38|619.49|621.96|616.07|410
1748088900000|2025-05-24 12:15:00|623.56|617.67|623.06|617.17|624.47|618.58|621.87|615.98|545
1748089200000|2025-05-24 12:20:00|622.95|617.06|625.6|619.71|625.66|619.77|622.75|616.86|337
1748089500000|2025-05-24 12:25:00|625.59|619.7|626.87|620.98|629.34|623.45|625.43|619.54|415
1748089800000|2025-05-24 12:30:00|626.64|620.75|627.82|621.93|627.97|622.08|625.93|620.04|471
1748090100000|2025-05-24 12:35:00|627.81|621.92|626.57|620.68|627.91|622.02|626.38|620.49|224
1748090400000|2025-05-24 12:40:00|626.48|620.59|626.63|620.74|626.65|620.76|625.34|619.45|164
1748090700000|2025-05-24 12:45:00|626.52|620.63|625.42|619.53|626.53|620.64|624.85|618.96|306
1748091000000|2025-05-24 12:50:00|625.49|619.6|628.17|622.28|628.29|622.4|625.49|619.6|290
1748091300000|2025-05-24 12:55:00|628.26|622.37|627.9|622.01|628.74|622.85|627.71|621.82|210
1748091600000|2025-05-24 13:00:00|627.91|622.02|627.47|621.58|628.52|622.63|627.28|621.39|291
1748091900000|2025-05-24 13:05:00|627.43|621.54|624.31|618.42|627.57|621.68|624.31|618.42|306
1748092200000|2025-05-24 13:10:00|624.32|618.43|623.46|617.57|624.75|618.86|622.87|616.98|232
1748092500000|2025-05-24 13:15:00|623.36|617.47|623.2|617.31|623.77|617.88|621.28|615.39|362
1748092800000|2025-05-24 13:20:00|623.21|617.32|623.61|617.72|623.81|617.92|623.15|617.26|167
1748093100000|2025-05-24 13:25:00|623.64|617.75|624.54|618.65|624.69|618.8|623.64|617.75|205
1748093400000|2025-05-24 13:30:00|624.53|618.64|624.1|618.21|624.53|618.64|623.63|617.74|297
1748093700000|2025-05-24 13:35:00|624.18|618.29|623.16|617.27|624.18|618.29|622.05|616.16|297
1748094000000|2025-05-24 13:40:00|623.08|617.19|622.98|617.09|623.32|617.43|622.48|616.59|159
1748094300000|2025-05-24 13:45:00|623.04|617.15|622.1|616.21|623.81|617.92|621.89|616|289
1748094600000|2025-05-24 13:50:00|622.09|616.2|621.04|615.15|622.12|616.23|621.03|615.14|252
1748094900000|2025-05-24 13:55:00|621.02|615.13|619.3|613.41|621.02|615.13|618.93|613.04|373
1748095200000|2025-05-24 14:00:00|619.29|613.4|618.94|613.05|619.87|613.98|618.3|612.41|330
1748095500000|2025-05-24 14:05:00|618.95|613.06|619.37|613.48|620.54|614.65|618.78|612.89|286
1748095800000|2025-05-24 14:10:00|619.35|613.46|620.78|614.89|621.06|615.17|619.35|613.46|215
1748096100000|2025-05-24 14:15:00|620.84|614.95|620.47|614.58|621.65|615.76|620.47|614.58|502
1748096400000|2025-05-24 14:20:00|620.46|614.57|619.03|613.14|620.63|614.74|618.65|612.76|393
1748096700000|2025-05-24 14:25:00|619.04|613.15|617.87|611.98|619.16|613.27|617.42|611.53|293
1748097000000|2025-05-24 14:30:00|617.88|611.99|619.06|613.17|619.39|613.5|617.35|611.46|294
1748097300000|2025-05-24 14:35:00|619.05|613.16|620.4|614.51|620.41|614.52|618.76|612.87|217
1748097600000|2025-05-24 14:40:00|620.39|614.5|619.75|613.86|620.99|615.1|619.72|613.83|166
1748097900000|2025-05-24 14:45:00|619.77|613.88|622.08|616.19|622.08|616.19|619.77|613.88|325
1748098200000|2025-05-24 14:50:00|621.97|616.08|623.83|617.94|624.01|618.12|621.61|615.72|261
1748098500000|2025-05-24 14:55:00|623.85|617.96|624.67|618.78|625.2|619.31|623.05|617.16|211
1748098800000|2025-05-24 15:00:00|624.68|618.79|623.35|617.46|625.14|619.25|623.26|617.37|266
1748099100000|2025-05-24 15:05:00|623.36|617.47|624.85|618.96|626.89|621|623.14|617.25|353
1748099400000|2025-05-24 15:10:00|624.86|618.97|624.79|618.9|626.36|620.47|624.33|618.44|326
1748099700000|2025-05-24 15:15:00|624.74|618.85|623|617.11|624.81|618.92|622.7|616.81|277
1748100000000|2025-05-24 15:20:00|622.86|616.97|621.86|615.97|623.15|617.26|621.62|615.73|256
1748100300000|2025-05-24 15:25:00|621.84|615.95|620.92|615.03|622.61|616.72|619.9|614.01|344
1748100600000|2025-05-24 15:30:00|620.94|615.05|620.61|614.72|622.16|616.27|620.18|614.29|364
1748100900000|2025-05-24 15:35:00|620.65|614.76|621.88|615.99|622.05|616.16|620.27|614.38|319
1748101200000|2025-05-24 15:40:00|621.83|615.94|621.54|615.65|622.27|616.38|620.91|615.02|258
1748101500000|2025-05-24 15:45:00|621.52|615.63|622.57|616.68|623.88|617.99|621.4|615.51|342
1748101800000|2025-05-24 15:50:00|622.58|616.69|623.35|617.46|623.68|617.79|622.36|616.47|308
1748102100000|2025-05-24 15:55:00|623.38|617.49|624.34|618.45|624.51|618.62|623.38|617.49|184
1748102400000|2025-05-24 16:00:00|624.32|618.43|623.41|617.52|624.87|618.98|622.58|616.69|326
1748102700000|2025-05-24 16:05:00|623.48|617.59|623.39|617.5|623.68|617.79|621.89|616|366
1748103000000|2025-05-24 16:10:00|623.38|617.49|620.83|614.94|623.38|617.49|620.49|614.6|363
1748103300000|2025-05-24 16:15:00|620.82|614.93|622.39|616.5|622.76|616.87|619.72|613.83|468
1748103600000|2025-05-24 16:20:00|622.38|616.49|622.46|616.57|622.8|616.91|621.35|615.46|387
1748103900000|2025-05-24 16:25:00|622.36|616.47|622.36|616.47|623.74|617.85|621.07|615.18|350
1748104200000|2025-05-24 16:30:00|622.2|616.31|623.98|618.09|623.98|618.09|621.87|615.98|375
1748104500000|2025-05-24 16:35:00|623.95|618.06|624.11|618.22|624.3|618.41|623.01|617.12|351
1748104800000|2025-05-24 16:40:00|624.1|618.21|623.78|617.89|624.62|618.73|623.63|617.74|297
1748105100000|2025-05-24 16:45:00|623.85|617.96|626.79|620.9|626.82|620.93|623.26|617.37|350
1748105400000|2025-05-24 16:50:00|626.85|620.96|626.54|620.65|627.7|621.81|626.15|620.26|248
1748105700000|2025-05-24 16:55:00|626.59|620.7|625.46|619.57|626.95|621.06|625.46|619.57|265
1748106000000|2025-05-24 17:00:00|625.39|619.5|628.02|622.13|628.11|622.22|625.39|619.5|322
1748106300000|2025-05-24 17:05:00|628|622.11|630.01|624.12|630.07|624.18|627.81|621.92|232
1748106600000|2025-05-24 17:10:00|630.02|624.13|633.32|627.43|634.26|628.37|629.21|623.32|444
1748106900000|2025-05-24 17:15:00|633.33|627.44|631.96|626.07|633.44|627.55|631.44|625.55|302
1748107200000|2025-05-24 17:20:00|631.97|626.08|628.84|622.95|632|626.11|628.83|622.94|337
1748107500000|2025-05-24 17:25:00|628.92|623.03|630.56|624.67|630.56|624.67|628.72|622.83|186
1748107800000|2025-05-24 17:30:00|630.5|624.61|627.11|621.22|630.51|624.62|626.32|620.43|262
1748108100000|2025-05-24 17:35:00|627.08|621.19|628.89|623|629.04|623.15|626.76|620.87|226
1748108400000|2025-05-24 17:40:00|628.9|623.01|627.01|621.12|628.9|623.01|627.01|621.12|204
1748108700000|2025-05-24 17:45:00|627|621.11|627.18|621.29|627.25|621.36|625.33|619.44|333
1748109000000|2025-05-24 17:50:00|627.17|621.28|626.13|620.24|627.17|621.28|625.38|619.49|482
1748109300000|2025-05-24 17:55:00|626.14|620.25|624.2|618.31|626.3|620.41|624.12|618.23|305
1748109600000|2025-05-24 18:00:00|624.18|618.29|624.67|618.78|625.37|619.48|623.33|617.44|503
1748109900000|2025-05-24 18:05:00|624.66|618.77|624.06|618.17|625.62|619.73|623.9|618.01|294
1748110200000|2025-05-24 18:10:00|624.07|618.18|625.65|619.76|625.91|620.02|624.03|618.14|219
1748110500000|2025-05-24 18:15:00|625.66|619.77|625.73|619.84|626.05|620.16|624.88|618.99|208
1748110800000|2025-05-24 18:20:00|625.74|619.85|626.92|621.03|627.77|621.88|625.73|619.84|258
1748111100000|2025-05-24 18:25:00|626.9|621.01|625.36|619.47|626.96|621.07|625.31|619.42|185
1748111400000|2025-05-24 18:30:00|625.35|619.46|624.13|618.24|625.38|619.49|623.17|617.28|241
1748111700000|2025-05-24 18:35:00|624.16|618.27|623.92|618.03|624.36|618.47|623.13|617.24|203
1748112000000|2025-05-24 18:40:00|623.91|618.02|624.39|618.5|624.73|618.84|623.68|617.79|221
1748112300000|2025-05-24 18:45:00|624.36|618.47|620.8|614.91|624.69|618.8|620.59|614.7|293
1748112600000|2025-05-24 18:50:00|620.82|614.93|621.42|615.53|621.49|615.6|619.81|613.92|277
1748112900000|2025-05-24 18:55:00|621.4|615.51|620.87|614.98|621.4|615.51|620.28|614.39|194
1748113200000|2025-05-24 19:00:00|620.88|614.99|622.19|616.3|622.64|616.75|620.29|614.4|297
1748113500000|2025-05-24 19:05:00|622.18|616.29|621.88|615.99|622.62|616.73|621.7|615.81|244
1748113800000|2025-05-24 19:10:00|621.89|616|620.56|614.67|622.74|616.85|620.22|614.33|228
1748114100000|2025-05-24 19:15:00|620.57|614.68|620.26|614.37|621.03|615.14|619.82|613.93|214
1748114400000|2025-05-24 19:20:00|620.24|614.35|620.48|614.59|620.79|614.9|619.86|613.97|203
1748114700000|2025-05-24 19:25:00|620.47|614.58|620.87|614.98|621.29|615.4|619.41|613.52|237
1748115000000|2025-05-24 19:30:00|620.88|614.99|620.56|614.67|621.28|615.39|619.94|614.05|219
1748115300000|2025-05-24 19:35:00|620.55|614.66|621.52|615.63|621.52|615.63|619.85|613.96|150
1748115600000|2025-05-24 19:40:00|621.59|615.7|621.22|615.33|622.98|617.09|621.22|615.33|161
1748115900000|2025-05-24 19:45:00|621.21|615.32|620.22|614.33|621.21|615.32|619.83|613.94|191
1748116200000|2025-05-24 19:50:00|620.23|614.34|621.87|615.98|621.91|616.02|620.23|614.34|112
1748116500000|2025-05-24 19:55:00|621.89|616|621.42|615.53|622.07|616.18|621.23|615.34|98
1748116800000|2025-05-24 20:00:00|621.35|615.46|620|614.11|621.76|615.87|619.95|614.06|151
1748117100000|2025-05-24 20:05:00|620.08|614.19|619.87|613.98|620.62|614.73|619.11|613.22|196
1748117400000|2025-05-24 20:10:00|620.03|614.14|621.47|615.58|621.84|615.95|620.02|614.13|208
1748117700000|2025-05-24 20:15:00|621.53|615.64|620.02|614.13|622.09|616.2|620.01|614.12|233
1748118000000|2025-05-24 20:20:00|620.01|614.12|620.94|615.05|621.37|615.48|619.54|613.65|204
1748118300000|2025-05-24 20:25:00|621|615.11|621.01|615.12|621.32|615.43|620.48|614.59|118
1748118600000|2025-05-24 20:30:00|621.02|615.13|622.73|616.84|623.07|617.18|620.89|615|224
1748118900000|2025-05-24 20:35:00|622.82|616.93|622.52|616.63|623.41|617.52|622.52|616.63|132
1748119200000|2025-05-24 20:40:00|622.51|616.62|622.18|616.29|623.5|617.61|622.17|616.28|129
1748119500000|2025-05-24 20:45:00|622.15|616.26|620.42|614.53|622.4|616.51|620.42|614.53|202
1748119800000|2025-05-24 20:50:00|620.32|614.43|619.86|613.97|620.73|614.84|619.78|613.89|141
1748120100000|2025-05-24 20:55:00|619.87|613.98|620.94|615.05|621.1|615.21|619.87|613.98|180
1748120400000|2025-05-24 21:00:00|620.91|615.02|619.71|613.82|621.14|615.25|619.7|613.81|97
1748120700000|2025-05-24 21:05:00|619.72|613.83|618.45|612.56|620.1|614.21|618.45|612.56|147
1748121000000|2025-05-24 21:10:00|618.5|612.61|619.84|613.95|621.06|615.17|618.36|612.47|179
1748121300000|2025-05-24 21:15:00|619.85|613.96|618.87|612.98|620.45|614.56|618.87|612.98|257
1748121600000|2025-05-24 21:20:00|618.74|612.85|617.5|611.61|618.77|612.88|614.32|608.43|440
1748121900000|2025-05-24 21:25:00|617.49|611.6|616.9|611.01|617.52|611.63|616.82|610.93|352
1748122200000|2025-05-24 21:30:00|616.89|611|617.51|611.62|617.51|611.62|616.45|610.56|349
1748122500000|2025-05-24 21:35:00|617.53|611.64|618.02|612.13|619.13|613.24|616.81|610.92|427
1748122800000|2025-05-24 21:40:00|618.13|612.24|617.54|611.65|618.15|612.26|617.51|611.62|367
1748123100000|2025-05-24 21:45:00|617.57|611.68|616.95|611.06|617.72|611.83|616.95|611.06|294
1748123400000|2025-05-24 21:50:00|617|611.11|617.76|611.87|617.78|611.89|616.98|611.09|288
1748123700000|2025-05-24 21:55:00|617.75|611.86|618.83|612.94|619.51|613.62|617.73|611.84|383
1748124000000|2025-05-24 22:00:00|618.85|612.96|616.72|610.83|618.96|613.07|616.01|610.12|432
1748124300000|2025-05-24 22:05:00|616.71|610.82|616.78|610.89|616.85|610.96|614.95|609.06|484
1748124600000|2025-05-24 22:10:00|616.8|610.91|617.59|611.7|617.61|611.72|616.08|610.19|443
1748124900000|2025-05-24 22:15:00|617.58|611.69|619.13|613.24|619.38|613.49|617.41|611.52|394
1748125200000|2025-05-24 22:20:00|619.12|613.23|616.02|610.13|619.2|613.31|615.9|610.01|477
1748125500000|2025-05-24 22:25:00|616.06|610.17|616.95|611.06|617|611.11|615.23|609.34|508
1748125800000|2025-05-24 22:30:00|616.94|611.05|615.83|609.94|616.94|611.05|614.29|608.4|371
1748126100000|2025-05-24 22:35:00|615.82|609.93|615.62|609.73|616.03|610.14|615.05|609.16|322
1748126400000|2025-05-24 22:40:00|615.65|609.76|615.95|610.06|616.3|610.41|613.91|608.02|436
1748126700000|2025-05-24 22:45:00|615.94|610.05|616.12|610.23|616.61|610.72|615.04|609.15|256
1748127000000|2025-05-24 22:50:00|616.11|610.22|615.33|609.44|616.8|610.91|615.05|609.16|160
1748127300000|2025-05-24 22:55:00|615.3|609.41|613.35|607.46|615.36|609.47|612.96|607.07|230
1748127600000|2025-05-24 23:00:00|613.36|607.47|613.3|607.41|613.97|608.08|611.63|605.74|436
1748127900000|2025-05-24 23:05:00|613.27|607.38|611.29|605.4|613.27|607.38|610.89|605|499
1748128200000|2025-05-24 23:10:00|611.3|605.41|613.89|608|613.91|608.02|611.26|605.37|326
1748128500000|2025-05-24 23:15:00|613.88|607.99|614.88|608.99|616.03|610.14|613.83|607.94|318
1748128800000|2025-05-24 23:20:00|614.91|609.02|614|608.11|616.48|610.59|614|608.11|573
1748129100000|2025-05-24 23:25:00|613.99|608.1|615.37|609.48|615.64|609.75|613.47|607.58|419
1748129400000|2025-05-24 23:30:00|615.36|609.47|615.81|609.92|616.36|610.47|615.11|609.22|461
1748129700000|2025-05-24 23:35:00|615.8|609.91|614.36|608.47|616.31|610.42|614.27|608.38|326
1748130000000|2025-05-24 23:40:00|614.22|608.33|612.02|606.13|614.82|608.93|612.02|606.13|311
1748130300000|2025-05-24 23:45:00|612.01|606.12|613.07|607.18|613.09|607.2|610.91|605.02|343
1748130600000|2025-05-24 23:50:00|613.08|607.19|613.32|607.43|613.37|607.48|611.65|605.76|364
1748130900000|2025-05-24 23:55:00|613.28|607.39|613.24|607.35|614.35|608.46|613.23|607.34|224
1748131200000|2025-05-25 00:00:00|613.29|607.4|617.27|611.38|617.45|611.56|613.06|607.17|359
1748131500000|2025-05-25 00:05:00|617.28|611.39|616.98|611.09|617.28|611.39|615.53|609.64|302
1748131800000|2025-05-25 00:10:00|617.06|611.17|615.8|609.91|617.11|611.22|615.48|609.59|295
1748132100000|2025-05-25 00:15:00|615.79|609.9|613.73|607.84|615.85|609.96|613.32|607.43|403
1748132400000|2025-05-25 00:20:00|613.74|607.85|614.5|608.61|614.87|608.98|612.52|606.63|420
1748132700000|2025-05-25 00:25:00|614.49|608.6|616.98|611.09|617.27|611.38|613.53|607.64|364
1748133000000|2025-05-25 00:30:00|616.92|611.03|618.53|612.64|619.07|613.18|616.4|610.51|312
1748133300000|2025-05-25 00:35:00|618.51|612.62|616.7|610.81|618.54|612.65|616.44|610.55|478
1748133600000|2025-05-25 00:40:00|616.61|610.72|607.65|601.76|616.61|610.72|605.64|599.75|709
1748133900000|2025-05-25 00:45:00|607.59|601.7|608.23|602.34|610.34|604.45|605.58|599.69|681
1748134200000|2025-05-25 00:50:00|608.24|602.35|606.82|600.93|609.85|603.96|605.18|599.29|601
1748134500000|2025-05-25 00:55:00|606.68|600.79|605.26|599.37|606.74|600.85|603.28|597.39|828
1748134800000|2025-05-25 01:00:00|605.1|599.21|605.42|599.53|606.61|600.72|602.6|596.71|781
1748135100000|2025-05-25 01:05:00|605.41|599.52|604.24|598.35|605.62|599.73|602.99|597.1|731
1748135400000|2025-05-25 01:10:00|604.31|598.42|603.19|597.3|605|599.11|602.15|596.26|669
1748135700000|2025-05-25 01:15:00|603.2|597.31|602.92|597.03|603.31|597.42|600.14|594.25|871
1748136000000|2025-05-25 01:20:00|602.93|597.04|604.61|598.72|604.61|598.72|602.44|596.55|689
1748136300000|2025-05-25 01:25:00|604.63|598.74|605.14|599.25|607.24|601.35|604.55|598.66|621
1748136600000|2025-05-25 01:30:00|605.18|599.29|604.57|598.68|607.38|601.49|604.47|598.58|647
1748136900000|2025-05-25 01:35:00|604.59|598.7|605.62|599.73|606.85|600.96|604.46|598.57|589
1748137200000|2025-05-25 01:40:00|605.61|599.72|606.96|601.07|606.98|601.09|605.61|599.72|391
1748137500000|2025-05-25 01:45:00|606.95|601.06|605.06|599.17|606.95|601.06|604.68|598.79|488
1748137800000|2025-05-25 01:50:00|605.05|599.16|603.56|597.67|605.05|599.16|603.35|597.46|431
1748138100000|2025-05-25 01:55:00|603.58|597.69|603.35|597.46|603.84|597.95|603.01|597.12|398
1748138400000|2025-05-25 02:00:00|603.34|597.45|602.15|596.26|604.88|598.99|602.15|596.26|611
1748138700000|2025-05-25 02:05:00|602.16|596.27|601.15|595.26|602.34|596.45|600.91|595.02|463
1748139000000|2025-05-25 02:10:00|601.18|595.29|601.08|595.19|601.85|595.96|599.48|593.59|433
1748139300000|2025-05-25 02:15:00|601.14|595.25|599.08|593.19|602.51|596.62|598.23|592.34|706
1748139600000|2025-05-25 02:20:00|599.1|593.21|603.38|597.49|603.38|597.49|599.1|593.21|691
1748139900000|2025-05-25 02:25:00|603.4|597.51|605|599.11|605.42|599.53|603.19|597.3|428
1748140200000|2025-05-25 02:30:00|605.02|599.13|607.43|601.54|607.89|602|604.65|598.76|398
1748140500000|2025-05-25 02:35:00|607.42|601.53|604.85|598.96|607.45|601.56|604.72|598.83|422
1748140800000|2025-05-25 02:40:00|604.77|598.88|604.15|598.26|604.91|599.02|604.09|598.2|228
1748141100000|2025-05-25 02:45:00|604.14|598.25|604.42|598.53|605.32|599.43|603.83|597.94|368
1748141400000|2025-05-25 02:50:00|604.43|598.54|607.4|601.51|607.43|601.54|604.43|598.54|353
1748141700000|2025-05-25 02:55:00|607.39|601.5|607.39|601.5|607.84|601.95|606.78|600.89|405
1748142000000|2025-05-25 03:00:00|607.46|601.57|609.34|603.45|610.12|604.23|607.1|601.21|502
1748142300000|2025-05-25 03:05:00|609.35|603.46|609.97|604.08|610.68|604.79|608.9|603.01|574
1748142600000|2025-05-25 03:10:00|610.09|604.2|610.44|604.55|610.84|604.95|609.72|603.83|357
1748142900000|2025-05-25 03:15:00|610.43|604.54|610.66|604.77|611.42|605.53|609.83|603.94|484
1748143200000|2025-05-25 03:20:00|610.67|604.78|609.22|603.33|611.33|605.44|608.72|602.83|492
1748143500000|2025-05-25 03:25:00|609.25|603.36|610.3|604.41|610.43|604.54|609.23|603.34|408
1748143800000|2025-05-25 03:30:00|610.39|604.5|612.39|606.5|612.53|606.64|610.26|604.37|467
1748144100000|2025-05-25 03:35:00|612.38|606.49|612.31|606.42|612.51|606.62|611.68|605.79|472
1748144400000|2025-05-25 03:40:00|612.3|606.41|612.2|606.31|612.6|606.71|611.69|605.8|348
1748144700000|2025-05-25 03:45:00|612.16|606.27|612.7|606.81|612.87|606.98|611.24|605.35|343
1748145000000|2025-05-25 03:50:00|612.71|606.82|612.02|606.13|613.31|607.42|611.88|605.99|392
1748145300000|2025-05-25 03:55:00|612.04|606.15|610.4|604.51|612.41|606.52|610.2|604.31|303
1748145600000|2025-05-25 04:00:00|610.41|604.52|607.64|601.75|610.41|604.52|607.64|601.75|291
1748145900000|2025-05-25 04:05:00|607.63|601.74|606.64|600.75|608.51|602.62|606.3|600.41|403
1748146200000|2025-05-25 04:10:00|606.63|600.74|606.48|600.59|606.96|601.07|606.01|600.12|343
1748146500000|2025-05-25 04:15:00|606.51|600.62|607.69|601.8|608.53|602.64|605.86|599.97|369
1748146800000|2025-05-25 04:20:00|607.56|601.67|606.06|600.17|608.29|602.4|605.97|600.08|398
1748147100000|2025-05-25 04:25:00|606.07|600.18|606.65|600.76|607.36|601.47|605.36|599.47|271
1748147400000|2025-05-25 04:30:00|606.71|600.82|608.37|602.48|608.39|602.5|606.39|600.5|406
1748147700000|2025-05-25 04:35:00|608.36|602.47|609.65|603.76|609.65|603.76|607.79|601.9|302
1748148000000|2025-05-25 04:40:00|609.64|603.75|608.85|602.96|609.64|603.75|608.39|602.5|251
1748148300000|2025-05-25 04:45:00|608.84|602.95|608.13|602.24|608.84|602.95|608.09|602.2|327
1748148600000|2025-05-25 04:50:00|608.14|602.25|609.33|603.44|609.34|603.45|608|602.11|274
1748148900000|2025-05-25 04:55:00|609.35|603.46|610.14|604.25|610.47|604.58|608.66|602.77|307
1748149200000|2025-05-25 05:00:00|610.13|604.24|610.11|604.22|610.73|604.84|609.57|603.68|352
1748149500000|2025-05-25 05:05:00|610.1|604.21|609.28|603.39|610.55|604.66|609.15|603.26|433
1748149800000|2025-05-25 05:10:00|609.27|603.38|608.38|602.49|609.77|603.88|608.34|602.45|276
1748150100000|2025-05-25 05:15:00|608.39|602.5|608.1|602.21|610.08|604.19|608.1|602.21|333
1748150400000|2025-05-25 05:20:00|608.15|602.26|608.57|602.68|609.15|603.26|607.99|602.1|340
1748150700000|2025-05-25 05:25:00|608.55|602.66|608.56|602.67|608.59|602.7|607.83|601.94|234
1748151000000|2025-05-25 05:30:00|608.57|602.68|609.1|603.21|609.8|603.91|608.46|602.57|250
1748151300000|2025-05-25 05:35:00|609.09|603.2|607.64|601.75|609.24|603.35|606.94|601.05|288
1748151600000|2025-05-25 05:40:00|607.65|601.76|607.2|601.31|607.65|601.76|606.35|600.46|222
1748151900000|2025-05-25 05:45:00|607.17|601.28|608.03|602.14|608.19|602.3|607.13|601.24|271
1748152200000|2025-05-25 05:50:00|608|602.11|610.37|604.48|610.37|604.48|607.99|602.1|240
1748152500000|2025-05-25 05:55:00|610.36|604.47|609.87|603.98|610.51|604.62|609.65|603.76|208
1748152800000|2025-05-25 06:00:00|609.83|603.94|607.84|601.95|609.93|604.04|607.79|601.9|256
1748153100000|2025-05-25 06:05:00|607.81|601.92|606.82|600.93|607.85|601.96|606.06|600.17|289
1748153400000|2025-05-25 06:10:00|606.86|600.97|606.24|600.35|607.01|601.12|606|600.11|359
1748153700000|2025-05-25 06:15:00|606.23|600.34|606.13|600.24|606.71|600.82|605.72|599.83|308
1748154000000|2025-05-25 06:20:00|606.12|600.23|606|600.11|606.24|600.35|604.86|598.97|338
1748154300000|2025-05-25 06:25:00|605.99|600.1|606.02|600.13|606.26|600.37|605.58|599.69|247
1748154600000|2025-05-25 06:30:00|606.01|600.12|605.87|599.98|606.26|600.37|605.2|599.31|327
1748154900000|2025-05-25 06:35:00|605.86|599.97|604.97|599.08|606.19|600.3|604.97|599.08|300
1748155200000|2025-05-25 06:40:00|604.96|599.07|605.47|599.58|605.76|599.87|604.1|598.21|311
1748155500000|2025-05-25 06:45:00|605.46|599.57|606.52|600.63|606.52|600.63|604.9|599.01|403
1748155800000|2025-05-25 06:50:00|606.51|600.62|606.1|600.21|606.59|600.7|604.23|598.34|378
1748156100000|2025-05-25 06:55:00|606.09|600.2|605.7|599.81|606.09|600.2|604.69|598.8|439
1748156400000|2025-05-25 07:00:00|605.69|599.8|603.87|597.98|605.69|599.8|603.67|597.78|328
1748156700000|2025-05-25 07:05:00|603.91|598.02|602.68|596.79|604.16|598.27|602.68|596.79|308
1748157000000|2025-05-25 07:10:00|602.7|596.81|602.12|596.23|603.32|597.43|601.8|595.91|287
1748157300000|2025-05-25 07:15:00|602.1|596.21|601.91|596.02|603.02|597.13|601.7|595.81|521
1748157600000|2025-05-25 07:20:00|601.9|596.01|599.67|593.78|602.24|596.35|599.61|593.72|488
1748157900000|2025-05-25 07:25:00|599.66|593.77|599.98|594.09|600.11|594.22|599.21|593.32|300
1748158200000|2025-05-25 07:30:00|599.99|594.1|601.55|595.66|601.89|596|599.06|593.17|420
1748158500000|2025-05-25 07:35:00|601.57|595.68|601.22|595.33|602.79|596.9|601.06|595.17|448
1748158800000|2025-05-25 07:40:00|601.18|595.29|601.43|595.54|602.12|596.23|600.49|594.6|484
1748159100000|2025-05-25 07:45:00|601.42|595.53|602.23|596.34|602.77|596.88|601.38|595.49|333
1748159400000|2025-05-25 07:50:00|602.22|596.33|602.09|596.2|602.61|596.72|601.49|595.6|341
1748159700000|2025-05-25 07:55:00|602.08|596.19|602.6|596.71|602.73|596.84|601.89|596|294
1748160000000|2025-05-25 08:00:00|602.57|596.68|598.84|592.95|602.74|596.85|598.76|592.87|418
1748160300000|2025-05-25 08:05:00|598.83|592.94|598.71|592.82|600.49|594.6|598.52|592.63|460
1748160600000|2025-05-25 08:10:00|598.72|592.83|597.93|592.04|598.91|593.02|597.53|591.64|449
1748160900000|2025-05-25 08:15:00|597.92|592.03|599.69|593.8|599.88|593.99|597.62|591.73|510
1748161200000|2025-05-25 08:20:00|599.92|594.03|599.53|593.64|600.02|594.13|597.98|592.09|420
1748161500000|2025-05-25 08:25:00|599.52|593.63|596.89|591|599.54|593.65|595.62|589.73|502
1748161800000|2025-05-25 08:30:00|596.88|590.99|597.43|591.54|598.39|592.5|596.54|590.65|542
1748162100000|2025-05-25 08:35:00|597.42|591.53|598.11|592.22|598.34|592.45|596.95|591.06|436
1748162400000|2025-05-25 08:40:00|598.07|592.18|596.93|591.04|598.19|592.3|596.49|590.6|355
1748162700000|2025-05-25 08:45:00|596.96|591.07|594.25|588.36|596.97|591.08|593.75|587.86|486
1748163000000|2025-05-25 08:50:00|594|588.11|592.22|586.33|594.37|588.48|591.94|586.05|794
1748163300000|2025-05-25 08:55:00|592.21|586.32|594.43|588.54|594.55|588.66|592.2|586.31|481
1748163600000|2025-05-25 09:00:00|594.42|588.53|595.31|589.42|596.2|590.31|593.87|587.98|546
1748163900000|2025-05-25 09:05:00|595.29|589.4|592.73|586.84|595.43|589.54|591.69|585.8|550
1748164200000|2025-05-25 09:10:00|592.78|586.89|594.67|588.78|596.25|590.36|592.77|586.88|445
1748164500000|2025-05-25 09:15:00|594.75|588.86|592.69|586.8|594.82|588.93|592.64|586.75|601
1748164800000|2025-05-25 09:20:00|592.62|586.73|594.73|588.84|595.22|589.33|591.91|586.02|574
1748165100000|2025-05-25 09:25:00|594.74|588.85|595.78|589.89|596.56|590.67|594.72|588.83|458
1748165400000|2025-05-25 09:30:00|595.79|589.9|595.27|589.38|596.54|590.65|594.92|589.03|649
1748165700000|2025-05-25 09:35:00|595.29|589.4|593.03|587.14|595.4|589.51|592.16|586.27|649
1748166000000|2025-05-25 09:40:00|593.01|587.12|595.5|589.61|595.72|589.83|592.37|586.48|595
1748166300000|2025-05-25 09:45:00|595.51|589.62|597.11|591.22|598.1|592.21|595.51|589.62|537
1748166600000|2025-05-25 09:50:00|597.1|591.21|598.67|592.78|598.94|593.05|596.94|591.05|394
1748166900000|2025-05-25 09:55:00|598.65|592.76|598.48|592.59|598.65|592.76|597.57|591.68|300
1748167200000|2025-05-25 10:00:00|598.51|592.62|599.59|593.7|600.43|594.54|598.46|592.57|452
1748167500000|2025-05-25 10:05:00|599.62|593.73|598.67|592.78|601.17|595.28|598.43|592.54|658
1748167800000|2025-05-25 10:10:00|598.61|592.72|599.08|593.19|599.23|593.34|597.65|591.76|302
1748168100000|2025-05-25 10:15:00|599.1|593.21|599.08|593.19|599.51|593.62|598.56|592.67|363
1748168400000|2025-05-25 10:20:00|599.07|593.18|599.38|593.49|599.76|593.87|597.52|591.63|388
1748168700000|2025-05-25 10:25:00|599.37|593.48|598.72|592.83|599.69|593.8|598.63|592.74|438
1748169000000|2025-05-25 10:30:00|598.73|592.84|601.1|595.21|601.18|595.29|598.73|592.84|333
1748169300000|2025-05-25 10:35:00|601.09|595.2|601.18|595.29|601.18|595.29|600.26|594.37|298
1748169600000|2025-05-25 10:40:00|601.15|595.26|600.27|594.38|601.63|595.74|600.14|594.25|274
1748169900000|2025-05-25 10:45:00|600.28|594.39|601.91|596.02|602.07|596.18|600.06|594.17|264
1748170200000|2025-05-25 10:50:00|601.92|596.03|599.98|594.09|602.52|596.63|599.52|593.63|435
1748170500000|2025-05-25 10:55:00|599.96|594.07|598.51|592.62|599.96|594.07|597.4|591.51|391
1748170800000|2025-05-25 11:00:00|598.48|592.59|598.04|592.15|598.65|592.76|596.72|590.83|542
1748171100000|2025-05-25 11:05:00|598.06|592.17|599.13|593.24|599.13|593.24|597.73|591.84|433
1748171400000|2025-05-25 11:10:00|599.12|593.23|600.26|594.37|600.57|594.68|599.12|593.23|429
1748171700000|2025-05-25 11:15:00|600.31|594.42|600.67|594.78|600.95|595.06|599.53|593.64|368
1748172000000|2025-05-25 11:20:00|600.73|594.84|599.69|593.8|600.73|594.84|599.08|593.19|412
1748172300000|2025-05-25 11:25:00|599.79|593.9|600.63|594.74|601.06|595.17|599.77|593.88|238
1748172600000|2025-05-25 11:30:00|600.64|594.75|599.1|593.21|601.25|595.36|598.99|593.1|346
1748172900000|2025-05-25 11:35:00|599.09|593.2|598.91|593.02|599.8|593.91|598.56|592.67|303
1748173200000|2025-05-25 11:40:00|598.94|593.05|598.96|593.07|599.91|594.02|598.71|592.82|298
1748173500000|2025-05-25 11:45:00|598.97|593.08|600.32|594.43|600.39|594.5|598.28|592.39|351
1748173800000|2025-05-25 11:50:00|600.31|594.42|599.82|593.93|600.55|594.66|599.79|593.9|307
1748174100000|2025-05-25 11:55:00|599.76|593.87|601.01|595.12|601.18|595.29|599.76|593.87|240
1748174400000|2025-05-25 12:00:00|601|595.11|600.12|594.23|601.43|595.54|599.66|593.77|319
1748174700000|2025-05-25 12:05:00|600.16|594.27|600.04|594.15|601.49|595.6|599.56|593.67|417
1748175000000|2025-05-25 12:10:00|600.06|594.17|600.63|594.74|600.63|594.74|598.83|592.94|408
1748175300000|2025-05-25 12:15:00|600.62|594.73|603.53|597.64|605.29|599.4|600.62|594.73|609
1748175600000|2025-05-25 12:20:00|603.52|597.63|604.5|598.61|604.78|598.89|603.11|597.22|362
1748175900000|2025-05-25 12:25:00|604.56|598.67|605.99|600.1|606.01|600.12|604.21|598.32|336
1748176200000|2025-05-25 12:30:00|605.97|600.08|604.79|598.9|606.85|600.96|604.56|598.67|474
1748176500000|2025-05-25 12:35:00|604.77|598.88|605.48|599.59|605.55|599.66|604.44|598.55|283
1748176800000|2025-05-25 12:40:00|605.5|599.61|605.29|599.4|606.56|600.67|605|599.11|384
1748177100000|2025-05-25 12:45:00|605.3|599.41|604.28|598.39|606.46|600.57|604.28|598.39|410
1748177400000|2025-05-25 12:50:00|604.33|598.44|605.6|599.71|605.91|600.02|604.04|598.15|263
1748177700000|2025-05-25 12:55:00|605.59|599.7|606.35|600.46|607.02|601.13|605.55|599.66|368
1748178000000|2025-05-25 13:00:00|606.34|600.45|606.46|600.57|607.64|601.75|605.77|599.88|440
1748178300000|2025-05-25 13:05:00|606.53|600.64|606.25|600.36|606.55|600.66|605.45|599.56|414
1748178600000|2025-05-25 13:10:00|606.24|600.35|605.02|599.13|606.35|600.46|604.11|598.22|382
1748178900000|2025-05-25 13:15:00|605|599.11|604.79|598.9|605.38|599.49|604.14|598.25|377
1748179200000|2025-05-25 13:20:00|604.77|598.88|606.27|600.38|606.36|600.47|604.11|598.22|327
1748179500000|2025-05-25 13:25:00|606.29|600.4|608.45|602.56|608.46|602.57|605.62|599.73|358
1748179800000|2025-05-25 13:30:00|608.44|602.55|608.29|602.4|609.49|603.6|607.93|602.04|462
1748180100000|2025-05-25 13:35:00|608.31|602.42|610.24|604.35|610.62|604.73|608.31|602.42|463
1748180400000|2025-05-25 13:40:00|610.29|604.4|609.42|603.53|610.29|604.4|608.76|602.87|333
1748180700000|2025-05-25 13:45:00|609.38|603.49|609.84|603.95|610.29|604.4|608.85|602.96|304
1748181000000|2025-05-25 13:50:00|609.86|603.97|609.76|603.87|610.55|604.66|609.52|603.63|376
1748181300000|2025-05-25 13:55:00|609.71|603.82|608.17|602.28|610.03|604.14|608.12|602.23|376
1748181600000|2025-05-25 14:00:00|608.19|602.3|609.05|603.16|609.11|603.22|606.75|600.86|468
1748181900000|2025-05-25 14:05:00|609.06|603.17|609.58|603.69|609.76|603.87|608.53|602.64|239
1748182200000|2025-05-25 14:10:00|609.57|603.68|609.46|603.57|610.25|604.36|609.14|603.25|289
1748182500000|2025-05-25 14:15:00|609.39|603.5|607.23|601.34|609.55|603.66|607.1|601.21|330
1748182800000|2025-05-25 14:20:00|607.25|601.36|609.06|603.17|609.07|603.18|606.22|600.33|349
1748183100000|2025-05-25 14:25:00|609.07|603.18|608.3|602.41|609.93|604.04|607.56|601.67|480
1748183400000|2025-05-25 14:30:00|608.29|602.4|609.47|603.58|609.56|603.67|607.82|601.93|282
1748183700000|2025-05-25 14:35:00|609.45|603.56|606.57|600.68|609.45|603.56|606.04|600.15|409
1748184000000|2025-05-25 14:40:00|606.47|600.58|604.68|598.79|606.79|600.9|604.6|598.71|450
1748184300000|2025-05-25 14:45:00|604.67|598.78|605.04|599.15|605.88|599.99|603.45|597.56|448
1748184600000|2025-05-25 14:50:00|605.03|599.14|605.18|599.29|605.4|599.51|603.88|597.99|379
1748184900000|2025-05-25 14:55:00|605.17|599.28|604.54|598.65|605.79|599.9|603.62|597.73|341
1748185200000|2025-05-25 15:00:00|604.53|598.64|603.92|598.03|606.03|600.14|603.78|597.89|401
1748185500000|2025-05-25 15:05:00|603.91|598.02|601.96|596.07|603.99|598.1|601.9|596.01|443
1748185800000|2025-05-25 15:10:00|601.94|596.05|600.38|594.49|602.4|596.51|600.23|594.34|588
1748186100000|2025-05-25 15:15:00|600.37|594.48|598.64|592.75|601.46|595.57|598.31|592.42|536
1748186400000|2025-05-25 15:20:00|598.62|592.73|595.1|589.21|598.62|592.73|594.76|588.87|624
1748186700000|2025-05-25 15:25:00|595.12|589.23|596.82|590.93|597.95|592.06|595.09|589.2|509
1748187000000|2025-05-25 15:30:00|596.84|590.95|600.26|594.37|601.3|595.41|596|590.11|743
1748187300000|2025-05-25 15:35:00|600.48|594.59|601.93|596.04|601.93|596.04|599.95|594.06|350
1748187600000|2025-05-25 15:40:00|601.85|595.96|604|598.11|604.26|598.37|601.83|595.94|322
1748187900000|2025-05-25 15:45:00|604.01|598.12|602.19|596.3|605.68|599.79|601.49|595.6|298
1748188200000|2025-05-25 15:50:00|602.28|596.39|605.36|599.47|605.36|599.47|601.24|595.35|299
1748188500000|2025-05-25 15:55:00|605.38|599.49|605.38|599.49|605.75|599.86|604.28|598.39|359
1748188800000|2025-05-25 16:00:00|605.39|599.5|605.25|599.36|605.7|599.81|603.72|597.83|455
1748189100000|2025-05-25 16:05:00|605.36|599.47|605.24|599.35|605.65|599.76|603.08|597.19|305
1748189400000|2025-05-25 16:10:00|605.23|599.34|603.61|597.72|605.76|599.87|603.2|597.31|305
1748189700000|2025-05-25 16:15:00|603.7|597.81|600.81|594.92|603.76|597.87|600.8|594.91|253
1748190000000|2025-05-25 16:20:00|600.8|594.91|600.1|594.21|601.41|595.52|599.68|593.79|276
1748190300000|2025-05-25 16:25:00|600.09|594.2|599.36|593.47|600.44|594.55|598.66|592.77|204
1748190600000|2025-05-25 16:30:00|599.33|593.44|600.28|594.39|600.28|594.39|598.44|592.55|246
1748190900000|2025-05-25 16:35:00|600.27|594.38|603.13|597.24|603.29|597.4|599.4|593.51|186
1748191200000|2025-05-25 16:40:00|603.1|597.21|604.36|598.47|604.9|599.01|601.88|595.99|307
1748191500000|2025-05-25 16:45:00|604.37|598.48|606.69|600.8|607.08|601.19|604.31|598.42|372
1748191800000|2025-05-25 16:50:00|606.68|600.79|606.74|600.85|606.79|600.9|605.89|600|359
1748192100000|2025-05-25 16:55:00|606.58|600.69|606.96|601.07|607.15|601.26|605.07|599.18|362
1748192400000|2025-05-25 17:00:00|606.94|601.05|605.94|600.05|608.36|602.47|605.45|599.56|418
1748192700000|2025-05-25 17:05:00|605.95|600.06|605.23|599.34|607.1|601.21|605.23|599.34|328
1748193000000|2025-05-25 17:10:00|605.1|599.21|604.69|598.8|605.52|599.63|604.27|598.38|292
1748193300000|2025-05-25 17:15:00|604.71|598.82|603.38|597.49|604.71|598.82|602.2|596.31|279
1748193600000|2025-05-25 17:20:00|603.35|597.46|605.34|599.45|605.46|599.57|603.21|597.32|246
1748193900000|2025-05-25 17:25:00|605.35|599.46|606.14|600.25|606.21|600.32|605.1|599.21|195
1748194200000|2025-05-25 17:30:00|606.15|600.26|603.79|597.9|606.28|600.39|603.32|597.43|217
1748194500000|2025-05-25 17:35:00|603.75|597.86|602.68|596.79|603.77|597.88|602.55|596.66|128
1748194800000|2025-05-25 17:40:00|602.62|596.73|604.25|598.36|604.87|598.98|602.46|596.57|104
1748195100000|2025-05-25 17:45:00|604.27|598.38|605.19|599.3|605.38|599.49|604.27|598.38|171
1748195400000|2025-05-25 17:50:00|605.2|599.31|606.12|600.23|606.2|600.31|604.99|599.1|172
1748195700000|2025-05-25 17:55:00|606.1|600.21|605.7|599.81|606.1|600.21|605.39|599.5|119
1748196000000|2025-05-25 18:00:00|605.71|599.82|606.3|600.41|606.37|600.48|604.89|599|195
1748196300000|2025-05-25 18:05:00|606.28|600.39|606.18|600.29|606.36|600.47|604.92|599.03|283
1748196600000|2025-05-25 18:10:00|606.17|600.28|607.8|601.91|607.8|601.91|606.12|600.23|227
1748196900000|2025-05-25 18:15:00|607.82|601.93|607.82|601.93|608.06|602.17|606.15|600.26|292
1748197200000|2025-05-25 18:20:00|607.9|602.01|609.06|603.17|609.31|603.42|607.27|601.38|266
1748197500000|2025-05-25 18:25:00|609.09|603.2|609.26|603.37|609.73|603.84|608.85|602.96|207
1748197800000|2025-05-25 18:30:00|609.25|603.36|607.34|601.45|609.25|603.36|607.33|601.44|214
1748198100000|2025-05-25 18:35:00|607.3|601.41|607.38|601.49|607.86|601.97|606.53|600.64|189
1748198400000|2025-05-25 18:40:00|607.33|601.44|605.72|599.83|607.33|601.44|605.67|599.78|223
1748198700000|2025-05-25 18:45:00|605.71|599.82|605.45|599.56|606.05|600.16|604.79|598.9|250
1748199000000|2025-05-25 18:50:00|605.44|599.55|605.63|599.74|605.94|600.05|604.88|598.99|164
1748199300000|2025-05-25 18:55:00|605.62|599.73|605.11|599.22|605.62|599.73|604.88|598.99|173
1748199600000|2025-05-25 19:00:00|605.08|599.19|606.78|600.89|606.84|600.95|604.7|598.81|189
1748199900000|2025-05-25 19:05:00|606.77|600.88|606.59|600.7|607.17|601.28|606.12|600.23|221
1748200200000|2025-05-25 19:10:00|606.56|600.67|605.51|599.62|606.76|600.87|605.29|599.4|223
1748200500000|2025-05-25 19:15:00|605.52|599.63|605.95|600.06|606.57|600.68|605.52|599.63|198
1748200800000|2025-05-25 19:20:00|605.94|600.05|606.71|600.82|606.71|600.82|605.42|599.53|207
1748201100000|2025-05-25 19:25:00|606.72|600.83|607.21|601.32|607.22|601.33|606.32|600.43|180
1748201400000|2025-05-25 19:30:00|607.22|601.33|611.04|598.15|612.49|602.95|607.21|598.1|214
1748201700000|2025-05-25 19:35:00|611.03|598.14|611.5|598.61|611.94|599.05|610.87|597.98|143
1748202000000|2025-05-25 19:40:00|611.49|598.6|612.63|599.74|613.01|600.12|611.49|598.6|186
1748202300000|2025-05-25 19:45:00|612.64|599.75|611.5|598.61|612.87|599.98|610.91|598.02|228
1748202600000|2025-05-25 19:50:00|611.59|598.7|612.11|599.22|612.32|599.43|611.35|598.46|186
1748202900000|2025-05-25 19:55:00|612.1|599.21|612.47|599.58|616.18|603.29|612.1|599.21|368
1748203200000|2025-05-25 20:00:00|612.56|599.67|612.18|599.29|613.14|600.25|611.91|599.02|323
1748203500000|2025-05-25 20:05:00|612.17|599.28|610.46|597.57|612.17|599.28|610.29|597.4|207
1748203800000|2025-05-25 20:10:00|610.42|597.53|609.1|596.21|610.42|597.53|609.1|596.21|163
1748204100000|2025-05-25 20:15:00|609.11|596.22|608.92|596.03|609.15|596.26|607.88|594.99|198
1748204400000|2025-05-25 20:20:00|608.91|596.02|608.61|595.72|609.63|596.74|608.48|595.59|236
1748204700000|2025-05-25 20:25:00|608.6|595.71|609.27|596.38|609.64|596.75|608.57|595.68|193
1748205000000|2025-05-25 20:30:00|609.32|596.43|609.05|596.16|609.81|596.92|608.92|596.03|209
1748205300000|2025-05-25 20:35:00|609.04|596.15|609.71|596.82|609.88|596.99|608.63|595.74|203
1748205600000|2025-05-25 20:40:00|609.72|596.83|609.86|596.97|610.18|597.29|609.26|596.37|182
1748205900000|2025-05-25 20:45:00|609.85|596.96|608.87|595.98|609.88|596.99|608.74|595.85|167
1748206200000|2025-05-25 20:50:00|608.88|595.99|608.23|595.34|608.88|595.99|607.84|594.95|132
1748206500000|2025-05-25 20:55:00|608.22|595.33|609.06|596.17|609.07|596.18|607.93|595.04|112
1748206800000|2025-05-25 21:00:00|609.07|596.18|609.77|596.88|610.08|597.19|608.34|595.45|170
1748207100000|2025-05-25 21:05:00|609.79|596.9|607.28|601.39|610.16|601.93|606.49|596.86|129
1748207400000|2025-05-25 21:10:00|607.29|601.4|609.16|603.27|609.4|603.51|607.25|601.36|96
1748207700000|2025-05-25 21:15:00|609.15|603.26|607.2|601.31|609.16|603.27|607.18|601.29|212
1748208000000|2025-05-25 21:20:00|607.09|601.2|605.58|599.69|607.12|601.23|605.11|599.22|157
1748208300000|2025-05-25 21:25:00|605.6|599.71|605.3|599.41|606.13|600.24|604.38|598.49|234
1748208600000|2025-05-25 21:30:00|605.24|599.35|604.22|598.33|605.24|599.35|601.75|595.86|300
1748208900000|2025-05-25 21:35:00|604.27|598.38|604.21|598.32|604.27|598.38|603.26|597.37|168
1748209200000|2025-05-25 21:40:00|604.24|598.35|604.29|598.4|604.46|598.57|603.38|597.49|105
1748209500000|2025-05-25 21:45:00|604.3|598.41|604.07|598.18|604.33|598.44|604.05|598.16|28
1748209800000|2025-05-25 21:50:00|604.08|598.19|605.04|599.15|605.13|599.24|604.07|598.18|83
1748210100000|2025-05-25 21:55:00|605.05|599.16|603.47|597.58|605.05|599.16|603.47|597.58|89
1748210400000|2025-05-25 22:00:00|603.48|597.59|606.21|600.32|606.59|600.7|603.06|597.17|457
1748210700000|2025-05-25 22:05:00|606.2|600.31|611.63|605.74|611.91|606.02|605.88|599.99|578
1748211000000|2025-05-25 22:10:00|611.62|605.73|610.51|604.62|613.99|608.1|610.49|604.6|689
1748211300000|2025-05-25 22:15:00|610.52|604.63|611.75|605.86|612.88|606.99|610.48|604.59|628
1748211600000|2025-05-25 22:20:00|611.72|605.83|612.97|607.08|613.91|608.02|610.4|604.51|711
1748211900000|2025-05-25 22:25:00|612.99|607.1|611.95|606.06|613.88|607.99|610.75|604.86|476
1748212200000|2025-05-25 22:30:00|611.97|606.08|613.76|607.87|614.2|608.31|611.92|606.03|549
1748212500000|2025-05-25 22:35:00|613.75|607.86|614.03|608.14|614.25|608.36|612.24|606.35|501
1748212800000|2025-05-25 22:40:00|614.05|608.16|617.21|611.32|617.65|611.76|614.05|608.16|319
1748213100000|2025-05-25 22:45:00|617.2|611.31|617.27|611.38|617.48|611.59|615.43|609.54|415
1748213400000|2025-05-25 22:50:00|617.26|611.37|618.45|612.56|618.91|613.02|616.92|611.03|269
1748213700000|2025-05-25 22:55:00|618.44|612.55|619.02|613.13|619.6|613.71|618.4|612.51|243
1748214000000|2025-05-25 23:00:00|619.03|613.14|618.95|613.06|619.96|614.07|617.45|611.56|414
1748214300000|2025-05-25 23:05:00|618.93|613.04|619.58|613.69|620.22|614.33|618.79|612.9|438
1748214600000|2025-05-25 23:10:00|619.57|613.68|617.38|611.49|619.72|613.83|617.37|611.48|218
1748214900000|2025-05-25 23:15:00|617.4|611.51|614.98|609.09|617.54|611.65|614.91|609.02|234
1748215200000|2025-05-25 23:20:00|614.99|609.1|614.13|608.24|615.61|609.72|613.42|607.53|203
1748215500000|2025-05-25 23:25:00|614.14|608.25|613.52|607.63|615.37|609.48|613.03|607.14|356
1748215800000|2025-05-25 23:30:00|613.51|607.62|615.16|609.27|615.42|609.53|613.17|607.28|270
1748216100000|2025-05-25 23:35:00|615.15|609.26|616.99|611.1|616.99|611.1|614.91|609.02|207
1748216400000|2025-05-25 23:40:00|617|611.11|617.98|612.09|618.32|612.43|616.64|610.75|157
1748216700000|2025-05-25 23:45:00|617.99|612.1|618.17|612.28|618.58|612.69|617.36|611.47|326
1748217000000|2025-05-25 23:50:00|618.1|612.21|618.23|612.34|619.74|613.85|617.98|612.09|329
1748217300000|2025-05-25 23:55:00|618.26|612.37|618.52|612.63|619.58|613.69|617.66|611.77|302
1748217600000|2025-05-26 00:00:00|618.44|612.55|618.09|612.2|620.41|614.52|617.38|611.49|418
1748217900000|2025-05-26 00:05:00|618.13|612.24|617.46|611.57|619.11|613.22|616.95|611.06|369
1748218200000|2025-05-26 00:10:00|617.57|611.68|615.86|609.97|617.6|611.71|615.76|609.87|206
1748218500000|2025-05-26 00:15:00|615.87|609.98|618.2|612.31|618.63|612.74|615.8|609.91|401
1748218800000|2025-05-26 00:20:00|618.19|612.3|615.84|609.95|618.2|612.31|615.81|609.92|239
1748219100000|2025-05-26 00:25:00|615.85|609.96|615.55|609.66|615.97|610.08|613.62|607.73|320
1748219400000|2025-05-26 00:30:00|615.63|609.74|617.5|611.61|617.69|611.8|614.46|608.57|351
1748219700000|2025-05-26 00:35:00|617.51|611.62|619.42|613.53|619.58|613.69|616.63|610.74|385
1748220000000|2025-05-26 00:40:00|619.53|613.64|619.96|614.07|620.51|614.62|619.38|613.49|303
1748220300000|2025-05-26 00:45:00|619.95|614.06|620.56|614.67|621.67|615.78|619.67|613.78|374
1748220600000|2025-05-26 00:50:00|620.55|614.66|621.27|615.38|622.06|616.17|619.47|613.58|364
1748220900000|2025-05-26 00:55:00|621.26|615.37|624.8|618.91|624.84|618.95|620.81|614.92|344
1748221200000|2025-05-26 01:00:00|624.79|618.9|622.34|616.45|625.77|619.88|622.34|616.45|381
1748221500000|2025-05-26 01:05:00|622.33|616.44|621.81|615.92|622.45|616.56|620.13|614.24|347
1748221800000|2025-05-26 01:10:00|621.8|615.91|621.61|615.72|622.69|616.8|621.2|615.31|326
1748222100000|2025-05-26 01:15:00|621.62|615.73|619.78|613.89|622.32|616.43|619.78|613.89|416
1748222400000|2025-05-26 01:20:00|619.77|613.88|620.77|614.88|620.94|615.05|619.69|613.8|193
1748222700000|2025-05-26 01:25:00|620.78|614.89|620.87|614.98|622.4|616.51|620.78|614.89|269
1748223000000|2025-05-26 01:30:00|620.88|614.99|620.7|614.81|622.09|616.2|620.41|614.52|283
1748223300000|2025-05-26 01:35:00|620.69|614.8|622.6|616.71|623.42|617.53|620.69|614.8|284
1748223600000|2025-05-26 01:40:00|622.71|616.82|624.58|618.69|625.56|619.67|622.54|616.65|200
1748223900000|2025-05-26 01:45:00|624.59|618.7|624.78|618.89|625.71|619.82|624.59|618.7|300
1748224200000|2025-05-26 01:50:00|624.83|618.94|623.05|617.16|625.67|619.78|622.66|616.77|347
1748224500000|2025-05-26 01:55:00|623.02|617.13|622.1|616.21|623.02|617.13|621.22|615.33|238
1748224800000|2025-05-26 02:00:00|622.11|616.22|622.52|616.63|622.63|616.74|621.23|615.34|335
1748225100000|2025-05-26 02:05:00|622.47|616.58|620.59|614.7|622.74|616.85|619.84|613.95|265
1748225400000|2025-05-26 02:10:00|620.6|614.71|619.66|613.77|620.84|614.95|619.45|613.56|230
1748225700000|2025-05-26 02:15:00|619.67|613.78|620.92|615.03|621.25|615.36|619.09|613.2|324
1748226000000|2025-05-26 02:20:00|620.91|615.02|621.63|615.74|621.96|616.07|620.69|614.8|261
1748226300000|2025-05-26 02:25:00|621.62|615.73|621.72|615.83|621.98|616.09|621.14|615.25|271
1748226600000|2025-05-26 02:30:00|621.7|615.81|619.21|613.32|621.8|615.91|618.87|612.98|315
1748226900000|2025-05-26 02:35:00|619.22|613.33|618.01|612.12|619.24|613.35|618.01|612.12|211
1748227200000|2025-05-26 02:40:00|618.03|612.14|618.11|612.22|618.98|613.09|617.74|611.85|150
1748227500000|2025-05-26 02:45:00|618.1|612.21|618.54|612.65|618.64|612.75|617.52|611.63|209
1748227800000|2025-05-26 02:50:00|618.64|612.75|619.92|614.03|620.6|614.71|618.27|612.38|188
1748228100000|2025-05-26 02:55:00|619.89|614|619.23|613.34|619.89|614|618.71|612.82|148
1748228400000|2025-05-26 03:00:00|619.26|613.37|617.97|612.08|619.26|613.37|617.91|612.02|196
1748228700000|2025-05-26 03:05:00|617.98|612.09|617.56|611.67|619|613.11|617.29|611.4|213
1748229000000|2025-05-26 03:10:00|617.55|611.66|617.69|611.8|618.24|612.35|617.3|611.41|174
1748229300000|2025-05-26 03:15:00|617.7|611.81|618.15|612.26|618.15|612.26|617.28|611.39|171
1748229600000|2025-05-26 03:20:00|618.34|612.45|619.23|613.34|619.94|614.05|618.07|612.18|247
1748229900000|2025-05-26 03:25:00|619.26|613.37|619.98|614.09|620.1|614.21|619.16|613.27|224
1748230200000|2025-05-26 03:30:00|620.01|614.12|619.32|613.43|620.08|614.19|618.07|612.18|281
1748230500000|2025-05-26 03:35:00|619.38|613.49|619.66|613.77|620.14|614.25|618.2|612.31|264
1748230800000|2025-05-26 03:40:00|619.65|613.76|620.43|614.54|620.75|614.86|619.35|613.46|194
1748231100000|2025-05-26 03:45:00|620.41|614.52|620.83|614.94|622.12|616.23|620.4|614.51|241
1748231400000|2025-05-26 03:50:00|620.91|615.02|619.69|613.8|621.18|615.29|619.6|613.71|185
1748231700000|2025-05-26 03:55:00|619.68|613.79|618.42|612.53|619.68|613.79|618.2|612.31|141
1748232000000|2025-05-26 04:00:00|618.43|612.54|617.7|611.81|618.99|613.1|617.35|611.46|185
1748232300000|2025-05-26 04:05:00|617.72|611.83|618.25|612.36|618.25|612.36|617.44|611.55|124
1748232600000|2025-05-26 04:10:00|618.26|612.37|617.2|611.31|618.93|613.04|617.14|611.25|149
1748232900000|2025-05-26 04:15:00|617.21|611.32|619.2|613.31|619.2|613.31|617.19|611.3|157
1748233200000|2025-05-26 04:20:00|619.21|613.32|618.54|612.65|619.79|613.9|618.3|612.41|134
1748233500000|2025-05-26 04:25:00|618.44|612.55|618.1|612.21|618.6|612.71|617.85|611.96|107
1748233800000|2025-05-26 04:30:00|618.18|612.29|618.64|612.75|618.73|612.84|617.88|611.99|186
1748234100000|2025-05-26 04:35:00|618.65|612.76|619.36|613.47|619.66|613.77|618.2|612.31|219
1748234400000|2025-05-26 04:40:00|619.34|613.45|619.31|613.42|619.37|613.48|618.67|612.78|155
1748234700000|2025-05-26 04:45:00|619.29|613.4|633.24|627.35|634.42|628.53|619.29|613.4|478
1748235000000|2025-05-26 04:50:00|633.23|627.34|629.64|623.75|633.23|627.34|629.08|623.19|478
1748235300000|2025-05-26 04:55:00|629.65|623.76|628.18|622.29|630.65|624.76|627.67|621.78|283
1748235600000|2025-05-26 05:00:00|628.17|622.28|627.15|621.26|628.29|622.4|625.78|619.89|223
1748235900000|2025-05-26 05:05:00|627.06|621.17|626.14|620.25|628.54|622.65|625.35|619.46|274
1748236200000|2025-05-26 05:10:00|626.15|620.26|625.25|619.36|626.51|620.62|624.78|618.89|316
1748236500000|2025-05-26 05:15:00|625.44|619.55|626.09|620.2|626.43|620.54|624.76|618.87|231
1748236800000|2025-05-26 05:20:00|626.11|620.22|626.22|620.33|626.52|620.63|625.09|619.2|227
1748237100000|2025-05-26 05:25:00|626.23|620.34|626.33|620.44|626.99|621.1|626.03|620.14|193
1748237400000|2025-05-26 05:30:00|626.22|620.33|629.67|623.78|629.93|624.04|625.5|619.61|378
1748237700000|2025-05-26 05:35:00|629.48|623.59|630.76|624.87|633.28|627.39|628.69|622.8|348
1748238000000|2025-05-26 05:40:00|630.75|624.86|632.14|626.25|634.05|628.16|630.54|624.65|345
1748238300000|2025-05-26 05:45:00|632.15|626.26|634.27|628.38|634.3|628.41|632.14|626.25|441
1748238600000|2025-05-26 05:50:00|634.28|628.39|634.27|628.38|634.69|628.8|633.5|627.61|277
1748238900000|2025-05-26 05:55:00|634.28|628.39|635.81|629.92|636.58|630.69|634.24|628.35|256
1748239200000|2025-05-26 06:00:00|635.8|629.91|637.34|631.45|637.54|631.65|634.04|628.15|581
1748239500000|2025-05-26 06:05:00|637.35|631.46|640.51|634.62|642.87|636.98|637.11|631.22|637
1748239800000|2025-05-26 06:10:00|640.52|634.63|641.66|635.77|643.17|637.28|639.65|633.76|670
1748240100000|2025-05-26 06:15:00|641.67|635.78|642.07|636.18|643.81|637.92|641.62|635.73|598
1748240400000|2025-05-26 06:20:00|642.08|636.19|644.64|638.75|644.84|638.95|642.01|636.12|590
1748240700000|2025-05-26 06:25:00|644.72|638.83|644.11|638.22|644.72|638.83|643.05|637.16|402
1748241000000|2025-05-26 06:30:00|644.1|638.21|639.98|634.09|644.65|638.76|639.97|634.08|494
1748241300000|2025-05-26 06:35:00|639.97|634.08|638.74|632.85|639.97|634.08|638.51|632.62|310
1748241600000|2025-05-26 06:40:00|638.75|632.86|639.51|633.62|639.62|633.73|638.15|632.26|346
1748241900000|2025-05-26 06:45:00|639.53|633.64|642.93|637.04|643.25|637.36|639.46|633.57|412
1748242200000|2025-05-26 06:50:00|642.92|637.03|651.73|645.84|653.29|647.4|642.37|636.48|661
1748242500000|2025-05-26 06:55:00|651.71|645.82|652.78|646.89|653.44|647.55|650.37|644.48|583
1748242800000|2025-05-26 07:00:00|652.77|646.88|657.7|651.81|658.96|653.07|652.74|646.85|665
1748243100000|2025-05-26 07:05:00|657.73|651.84|657.78|651.89|660.11|654.22|654.51|648.62|826
1748243400000|2025-05-26 07:10:00|657.84|651.95|655.9|650.01|659.64|653.75|654.95|649.06|678
1748243700000|2025-05-26 07:15:00|655.91|650.02|661.85|655.96|662|656.11|654.8|648.91|752
1748244000000|2025-05-26 07:20:00|661.84|655.95|656.04|650.15|663.03|657.14|656.03|650.14|759
1748244300000|2025-05-26 07:25:00|655.93|650.04|655.76|649.87|657.13|651.24|655.34|649.45|584
1748244600000|2025-05-26 07:30:00|655.68|649.79|655.21|649.32|656.98|651.09|653.03|647.14|672
1748244900000|2025-05-26 07:35:00|655.34|649.45|658.76|652.87|659.35|653.46|654.05|648.16|684
1748245200000|2025-05-26 07:40:00|658.73|652.84|654.94|649.05|658.75|652.86|654.42|648.53|556
1748245500000|2025-05-26 07:45:00|654.95|649.06|653.18|647.29|655.29|649.4|652.32|646.43|479
1748245800000|2025-05-26 07:50:00|653.2|647.31|653.44|647.55|655.26|649.37|653.18|647.29|360
1748246100000|2025-05-26 07:55:00|653.43|647.54|654.81|648.92|654.83|648.94|652.24|646.35|332
1748246400000|2025-05-26 08:00:00|654.82|648.93|653.14|647.25|656.85|650.96|652.99|647.1|495
1748246700000|2025-05-26 08:05:00|653.03|647.14|662.15|656.26|662.2|656.31|652.77|646.88|574
1748247000000|2025-05-26 08:10:00|662.16|656.27|665.28|659.39|665.28|659.39|660.55|654.66|657
1748247300000|2025-05-26 08:15:00|665.29|659.4|664.42|658.53|668.09|662.2|662.68|656.79|633
1748247600000|2025-05-26 08:20:00|664.43|658.54|659.18|653.29|664.51|658.62|659|653.11|778
1748247900000|2025-05-26 08:25:00|659.17|653.28|659.83|653.94|660.44|654.55|658.73|652.84|537
1748248200000|2025-05-26 08:30:00|659.85|653.96|661.85|655.96|662.5|656.61|657.08|651.19|783
1748248500000|2025-05-26 08:35:00|661.62|655.73|659.31|653.42|662.6|656.71|657.32|651.43|759
1748248800000|2025-05-26 08:40:00|659.32|653.43|658.47|652.58|659.95|654.06|656.84|650.95|548
1748249100000|2025-05-26 08:45:00|658.35|652.46|660.88|654.99|661.02|655.13|656.01|650.12|652
1748249400000|2025-05-26 08:50:00|660.86|654.97|660.11|654.22|662.12|656.23|658.25|652.36|645
1748249700000|2025-05-26 08:55:00|660.14|654.25|662.19|656.3|663.24|657.35|659.95|654.06|384
1748250000000|2025-05-26 09:00:00|662.22|656.33|661.34|655.45|664.93|659.04|660.48|654.59|687
1748250300000|2025-05-26 09:05:00|661.33|655.44|663.58|657.69|665.14|659.25|660.99|655.1|525
1748250600000|2025-05-26 09:10:00|663.56|657.67|664.35|658.46|665.13|659.24|663.39|657.5|412
1748250900000|2025-05-26 09:15:00|664.36|658.47|663.29|657.4|665.61|659.72|662.7|656.81|470
1748251200000|2025-05-26 09:20:00|663.33|657.44|664.21|658.32|664.74|658.85|662.96|657.07|447
1748251500000|2025-05-26 09:25:00|664.22|658.33|661.09|655.2|664.51|658.62|661.09|655.2|439
1748251800000|2025-05-26 09:30:00|661.08|655.19|659.92|654.03|661.17|655.28|658.2|652.31|416
1748252100000|2025-05-26 09:35:00|659.93|654.04|659.09|653.2|660.69|654.8|658.41|652.52|425
1748252400000|2025-05-26 09:40:00|659.08|653.19|657.89|652|659.08|653.19|656.57|650.68|581
1748252700000|2025-05-26 09:45:00|657.85|651.96|657.64|651.75|658.33|652.44|656.3|650.41|505
1748253000000|2025-05-26 09:50:00|657.62|651.73|659.17|653.28|659.53|653.64|657.02|651.13|359
1748253300000|2025-05-26 09:55:00|659.11|653.22|660.8|654.91|660.83|654.94|658.67|652.78|327
1748253600000|2025-05-26 10:00:00|660.79|654.9|658.94|653.05|661.8|655.91|658.9|653.01|420
1748253900000|2025-05-26 10:05:00|658.93|653.04|661.67|655.78|662.8|656.91|658.93|653.04|418
1748254200000|2025-05-26 10:10:00|661.69|655.8|660.55|654.66|661.95|656.06|660.01|654.12|358
1748254500000|2025-05-26 10:15:00|660.54|654.65|662.85|656.96|662.96|657.07|659.19|653.3|583
1748254800000|2025-05-26 10:20:00|662.84|656.95|662.79|656.9|663.51|657.62|661.8|655.91|430
1748255100000|2025-05-26 10:25:00|662.82|656.93|662.24|656.35|663.09|657.2|661.64|655.75|260
1748255400000|2025-05-26 10:30:00|662.21|656.32|660.49|654.6|662.39|656.5|660.05|654.16|363
1748255700000|2025-05-26 10:35:00|660.48|654.59|660.18|654.29|660.96|655.07|659.41|653.52|318
1748256000000|2025-05-26 10:40:00|660.2|654.31|660.97|655.08|660.97|655.08|659.54|653.65|281
1748256300000|2025-05-26 10:45:00|660.98|655.09|658.26|652.37|661.67|655.78|658.05|652.16|330
1748256600000|2025-05-26 10:50:00|658.24|652.35|656.33|650.44|658.24|652.35|656.22|650.33|306
1748256900000|2025-05-26 10:55:00|656.34|650.45|660.4|654.51|661.08|655.19|656.34|650.45|353
1748257200000|2025-05-26 11:00:00|660.41|654.52|659.12|653.23|660.43|654.54|658.01|652.12|380
1748257500000|2025-05-26 11:05:00|659.11|653.22|660.86|654.97|660.89|655|658.87|652.98|444
1748257800000|2025-05-26 11:10:00|660.85|654.96|660.75|654.86|661.51|655.62|660.09|654.2|318
1748258100000|2025-05-26 11:15:00|660.76|654.87|659.64|653.75|662.16|656.27|659.19|653.3|355
1748258400000|2025-05-26 11:20:00|659.62|653.73|661.96|656.07|661.96|656.07|659.39|653.5|318
1748258700000|2025-05-26 11:25:00|661.95|656.06|662.16|656.27|662.55|656.66|661.29|655.4|207
1748259000000|2025-05-26 11:30:00|662.15|656.26|661.41|655.52|662.85|656.96|661.21|655.32|296
1748259300000|2025-05-26 11:35:00|661.39|655.5|662.8|656.91|663.18|657.29|660.21|654.32|436
1748259600000|2025-05-26 11:40:00|662.78|656.89|664.65|658.76|665.77|659.88|662.27|656.38|450
1748259900000|2025-05-26 11:45:00|664.7|658.81|664.25|658.36|664.7|658.81|663.09|657.2|338
1748260200000|2025-05-26 11:50:00|664.27|658.38|663.35|657.46|664.54|658.65|662.7|656.81|282
1748260500000|2025-05-26 11:55:00|663.24|657.35|662.61|656.72|663.24|657.35|661.68|655.79|257
1748260800000|2025-05-26 12:00:00|662.62|656.73|661.36|655.47|663.87|657.98|660.88|654.99|561
1748261100000|2025-05-26 12:05:00|661.39|655.5|661.94|656.05|662.52|656.63|660.15|654.26|528
1748261400000|2025-05-26 12:10:00|661.93|656.04|663.64|657.75|665.69|659.8|661.64|655.75|486
1748261700000|2025-05-26 12:15:00|663.73|657.84|665.44|659.55|665.54|659.65|663.56|657.67|441
1748262000000|2025-05-26 12:20:00|665.45|659.56|664.29|658.4|665.54|659.65|663.25|657.36|361
1748262300000|2025-05-26 12:25:00|664.28|658.39|665.28|659.39|665.95|660.06|664.18|658.29|433
1748262600000|2025-05-26 12:30:00|665.29|659.4|664.79|658.9|666.44|660.55|664.78|658.89|321
1748262900000|2025-05-26 12:35:00|664.8|658.91|664.69|658.8|664.89|659|662.69|656.8|339
1748263200000|2025-05-26 12:40:00|664.85|658.96|666.02|660.13|667.41|661.52|663.15|657.26|443
1748263500000|2025-05-26 12:45:00|666.03|660.14|667.11|661.22|667.45|661.56|666.03|660.14|348
1748263800000|2025-05-26 12:50:00|667.14|661.25|668.06|662.17|668.33|662.44|665.22|659.33|427
1748264100000|2025-05-26 12:55:00|668.05|662.16|665.21|659.32|668.05|662.16|665.21|659.32|309
1748264400000|2025-05-26 13:00:00|665.23|659.34|665.33|659.44|666.49|660.6|664.29|658.4|358
1748264700000|2025-05-26 13:05:00|665.32|659.43|664.4|658.51|668.14|662.25|663.9|658.01|574
1748265000000|2025-05-26 13:10:00|664.39|658.5|661.57|655.68|665.16|659.27|661.56|655.67|360
1748265300000|2025-05-26 13:15:00|661.59|655.7|662.05|656.16|664.72|658.83|661.59|655.7|437
1748265600000|2025-05-26 13:20:00|662.08|656.19|663.53|657.64|665.02|659.13|661.6|655.71|472
1748265900000|2025-05-26 13:25:00|663.51|657.62|664.03|658.14|664.3|658.41|662.33|656.44|499
1748266200000|2025-05-26 13:30:00|664.05|658.16|662.59|656.7|665.09|659.2|662.59|656.7|478
1748266500000|2025-05-26 13:35:00|662.58|656.69|662.11|656.22|663.79|657.9|661.95|656.06|428
1748266800000|2025-05-26 13:40:00|661.89|656|661.15|655.26|662.81|656.92|659.8|653.91|319
1748267100000|2025-05-26 13:45:00|661.23|655.34|658.57|652.68|661.25|655.36|658.15|652.26|367
1748267400000|2025-05-26 13:50:00|658.58|652.69|653.66|647.77|658.63|652.74|653.39|647.5|451
1748267700000|2025-05-26 13:55:00|653.67|647.78|654.73|648.84|655.18|649.29|651.96|646.07|674
1748268000000|2025-05-26 14:00:00|654.75|648.86|653.58|647.69|655.34|649.45|652.72|646.83|482
1748268300000|2025-05-26 14:05:00|653.55|647.66|654.06|648.17|654.08|648.19|651.92|646.03|489
1748268600000|2025-05-26 14:10:00|654.13|648.24|656.07|650.18|656.32|650.43|653.93|648.04|377
1748268900000|2025-05-26 14:15:00|656.06|650.17|654.43|648.54|656.17|650.28|653.56|647.67|391
1748269200000|2025-05-26 14:20:00|654.41|648.52|652.39|646.5|654.74|648.85|650.04|644.15|424
1748269500000|2025-05-26 14:25:00|652.38|646.49|651.35|645.46|652.38|646.49|649.77|643.88|418
1748269800000|2025-05-26 14:30:00|651.29|645.4|647.4|641.51|651.61|645.72|646.18|640.29|560
1748270100000|2025-05-26 14:35:00|647.39|641.5|645.62|639.73|648.09|642.2|645.46|639.57|500
1748270400000|2025-05-26 14:40:00|645.7|639.81|646.21|640.32|646.32|640.43|644.79|638.9|435
1748270700000|2025-05-26 14:45:00|646.19|640.3|644.73|638.84|646.74|640.85|644.34|638.45|443
1748271000000|2025-05-26 14:50:00|644.64|638.75|646.5|640.61|646.5|640.61|643.25|637.36|396
1748271300000|2025-05-26 14:55:00|646.47|640.58|645.6|639.71|647.24|641.35|645.35|639.46|329
1748271600000|2025-05-26 15:00:00|645.61|639.72|645.24|639.35|647.82|641.93|645.24|639.35|396
1748271900000|2025-05-26 15:05:00|645.22|639.33|644.86|638.97|645.4|639.51|644.05|638.16|403
1748272200000|2025-05-26 15:10:00|644.78|638.89|645.07|639.18|645.46|639.57|643.51|637.62|376
1748272500000|2025-05-26 15:15:00|645.05|639.16|646.33|640.44|646.33|640.44|644.68|638.79|286
1748272800000|2025-05-26 15:20:00|646.32|640.43|649.49|643.6|650|644.11|646.08|640.19|350
1748273100000|2025-05-26 15:25:00|649.46|643.57|652.19|646.3|652.9|647.01|649.39|643.5|372
1748273400000|2025-05-26 15:30:00|652.18|646.29|653.75|647.86|655.74|649.85|652.12|646.23|590
1748273700000|2025-05-26 15:35:00|653.76|647.87|656.08|650.19|656.73|650.84|653.61|647.72|549
1748274000000|2025-05-26 15:40:00|655.96|650.07|653.46|647.57|656.69|650.8|653.41|647.52|532
1748274300000|2025-05-26 15:45:00|653.43|647.54|654.63|648.74|655.25|649.36|653.31|647.42|464
1748274600000|2025-05-26 15:50:00|654.64|648.75|656.15|650.26|656.76|650.87|654.37|648.48|477
1748274900000|2025-05-26 15:55:00|656.2|650.31|656.4|650.51|656.77|650.88|655.03|649.14|343
1748275200000|2025-05-26 16:00:00|656.41|650.52|657.99|652.1|659.57|653.68|656.41|650.52|438
1748275500000|2025-05-26 16:05:00|657.98|652.09|658.61|652.72|660.37|654.48|657.81|651.92|440
1748275800000|2025-05-26 16:10:00|658.68|652.79|656.86|650.97|658.93|653.04|655.66|649.77|400
1748276100000|2025-05-26 16:15:00|656.89|651|652.44|646.55|657.46|651.57|651.91|646.02|464
1748276400000|2025-05-26 16:20:00|652.42|646.53|649.92|644.03|652.63|646.74|647.52|641.63|556
1748276700000|2025-05-26 16:25:00|649.91|644.02|647.36|641.47|649.93|644.04|646.33|640.44|564
1748277000000|2025-05-26 16:30:00|647.35|641.46|650.54|644.65|650.54|644.65|645.66|639.77|537
1748277300000|2025-05-26 16:35:00|650.56|644.67|652.99|647.1|653.02|647.13|650.46|644.57|497
1748277600000|2025-05-26 16:40:00|653|647.11|653.49|647.6|653.73|647.84|652.07|646.18|433
1748277900000|2025-05-26 16:45:00|653.48|647.59|650.79|644.9|653.81|647.92|650.79|644.9|439
1748278200000|2025-05-26 16:50:00|650.81|644.92|649.72|643.83|650.82|644.93|649.2|643.31|351
1748278500000|2025-05-26 16:55:00|649.71|643.82|649.74|643.85|650.29|644.4|648.83|642.94|409
1748278800000|2025-05-26 17:00:00|649.84|643.95|653.32|647.43|653.67|647.78|649.64|643.75|389
1748279100000|2025-05-26 17:05:00|653.33|647.44|651.88|645.99|653.33|647.44|651.27|645.38|300
1748279400000|2025-05-26 17:10:00|651.92|646.03|651.55|645.66|652.89|647|651.48|645.59|283
1748279700000|2025-05-26 17:15:00|651.56|645.67|648.02|642.13|651.96|646.07|647.92|642.03|442
1748280000000|2025-05-26 17:20:00|648.03|642.14|647.13|641.24|648.8|642.91|647.11|641.22|284
1748280300000|2025-05-26 17:25:00|647.11|641.22|647.27|641.38|647.39|641.5|646.37|640.48|282
1748280600000|2025-05-26 17:30:00|647.26|641.37|646.64|640.75|647.99|642.1|645.7|639.81|370
1748280900000|2025-05-26 17:35:00|646.63|640.74|645.39|639.5|646.67|640.78|644.2|638.31|426
1748281200000|2025-05-26 17:40:00|645.38|639.49|645.77|639.88|645.88|639.99|644.37|638.48|343
1748281500000|2025-05-26 17:45:00|645.74|639.85|643.81|637.92|645.74|639.85|641.96|636.07|475
1748281800000|2025-05-26 17:50:00|643.82|637.93|642.99|637.1|644.53|638.64|642.71|636.82|371
1748282100000|2025-05-26 17:55:00|643|637.11|641.99|636.1|643.05|637.16|641.83|635.94|298
1748282400000|2025-05-26 18:00:00|642.01|636.12|641.26|635.37|642.92|637.03|640.36|634.47|422
1748282700000|2025-05-26 18:05:00|641.35|635.46|642.39|636.5|643.43|637.54|641.18|635.29|357
1748283000000|2025-05-26 18:10:00|642.35|636.46|643.93|638.04|644.12|638.23|642.03|636.14|273
1748283300000|2025-05-26 18:15:00|643.99|638.1|641.76|635.87|643.99|638.1|641.51|635.62|281
1748283600000|2025-05-26 18:20:00|641.78|635.89|643.16|637.27|643.38|637.49|641.44|635.55|299
1748283900000|2025-05-26 18:25:00|643.18|637.29|647.16|641.27|647.16|641.27|643.15|637.26|318
1748284200000|2025-05-26 18:30:00|647.22|641.33|648.26|642.37|648.3|642.41|646.28|640.39|320
1748284500000|2025-05-26 18:35:00|648.23|642.34|647.41|641.52|650.15|644.26|647.4|641.51|306
1748284800000|2025-05-26 18:40:00|647.4|641.51|644.84|638.95|647.4|641.51|644.84|638.95|180
1748285100000|2025-05-26 18:45:00|644.85|638.96|643.61|637.72|644.85|638.96|642.43|636.54|255
1748285400000|2025-05-26 18:50:00|643.55|637.66|643.14|637.25|643.59|637.7|642.87|636.98|183
1748285700000|2025-05-26 18:55:00|643.18|637.29|642.35|636.46|643.19|637.3|641.89|636|147
1748286000000|2025-05-26 19:00:00|642.34|636.45|641.91|636.02|642.34|636.45|641.13|635.24|260
1748286300000|2025-05-26 19:05:00|641.99|636.1|642.84|636.95|643.02|637.13|641.83|635.94|237
1748286600000|2025-05-26 19:10:00|642.7|636.81|643.91|638.02|644.48|638.59|641.79|635.9|210
1748286900000|2025-05-26 19:15:00|643.9|638.01|644.38|638.49|645.3|639.41|643.64|637.75|251
1748287200000|2025-05-26 19:20:00|644.37|638.48|645.16|639.27|645.16|639.27|644.07|638.18|261
1748287500000|2025-05-26 19:25:00|645.14|639.25|644.07|638.18|645.63|639.74|644.07|638.18|163
1748287800000|2025-05-26 19:30:00|644.08|638.19|642.24|636.35|644.11|638.22|642.1|636.21|220
1748288100000|2025-05-26 19:35:00|642.28|636.39|641.01|635.12|643.66|637.77|640.77|634.88|280
1748288400000|2025-05-26 19:40:00|640.96|635.07|642.83|636.94|642.83|636.94|640.89|635|263
1748288700000|2025-05-26 19:45:00|642.84|636.95|642.35|636.46|643.52|637.63|642.26|636.37|281
1748289000000|2025-05-26 19:50:00|642.4|636.51|643.94|638.05|643.97|638.08|642.4|636.51|276
1748289300000|2025-05-26 19:55:00|643.93|638.04|643.24|637.35|644.04|638.15|642.72|636.83|221
1748289600000|2025-05-26 20:00:00|643.23|637.34|640.96|635.07|643.23|637.34|640.92|635.03|289
1748289900000|2025-05-26 20:05:00|640.97|635.08|644.63|638.74|645.05|639.16|640.86|634.97|340
1748290200000|2025-05-26 20:10:00|644.64|638.75|645.53|639.64|645.69|639.8|644.39|638.5|257
1748290500000|2025-05-26 20:15:00|645.6|639.71|644.04|638.15|646.94|641.05|643.79|637.9|274
1748290800000|2025-05-26 20:20:00|644.01|638.12|643.34|637.45|644.13|638.24|641.83|635.94|288
1748291100000|2025-05-26 20:25:00|643.35|637.46|644.24|638.35|644.28|638.39|642.97|637.08|264
1748291400000|2025-05-26 20:30:00|644.21|638.32|645.04|639.15|645.19|639.3|642.52|636.63|348
1748291700000|2025-05-26 20:35:00|645.05|639.16|647.08|641.19|647.14|641.25|644.78|638.89|361
1748292000000|2025-05-26 20:40:00|647.1|641.21|646.35|640.46|648.23|642.34|645.87|639.98|402
1748292300000|2025-05-26 20:45:00|646.36|640.47|645.72|639.83|647.34|641.45|645.59|639.7|332
1748292600000|2025-05-26 20:50:00|645.71|639.82|647.36|641.47|647.91|642.02|644.97|639.08|326
1748292900000|2025-05-26 20:55:00|647.34|641.45|648.53|642.64|648.67|642.78|646.46|640.57|275
1748293200000|2025-05-26 21:00:00|648.51|642.62|648.22|642.33|649.55|643.66|648.17|642.28|304
1748293500000|2025-05-26 21:05:00|648.25|642.36|648.28|642.39|648.74|642.85|647.48|641.59|234
1748293800000|2025-05-26 21:10:00|648.4|642.51|649.01|643.12|651.13|645.24|648.4|642.51|301
1748294100000|2025-05-26 21:15:00|649|643.11|648.43|642.54|649.57|643.68|647.32|641.43|317
1748294400000|2025-05-26 21:20:00|648.45|642.56|650.7|644.81|651.67|645.78|648.43|642.54|213
1748294700000|2025-05-26 21:25:00|650.73|644.84|651.82|645.93|652.29|646.4|650.18|644.29|212
1748295000000|2025-05-26 21:30:00|651.81|645.92|653.6|647.71|653.6|647.71|651.77|645.88|144
1748295300000|2025-05-26 21:35:00|653.59|647.7|653.99|648.1|654.51|648.62|653.21|647.32|244
1748295600000|2025-05-26 21:40:00|654.01|648.12|651.25|645.36|654.05|648.16|649.87|643.98|220
1748295900000|2025-05-26 21:45:00|651.24|645.35|650.66|644.77|651.25|645.36|650.13|644.24|110
1748296200000|2025-05-26 21:50:00|650.68|644.79|651.11|645.22|651.81|645.92|650.68|644.79|100
1748296500000|2025-05-26 21:55:00|651.12|645.23|649.95|644.06|652.48|646.59|649.85|643.96|173
1748296800000|2025-05-26 22:00:00|649.96|644.07|651.99|646.1|651.99|646.1|649.7|643.81|351
1748297100000|2025-05-26 22:05:00|652.01|646.12|650.19|644.3|652.46|646.57|649.58|643.69|286
1748297400000|2025-05-26 22:10:00|650.18|644.29|653.63|647.74|656.67|650.78|650.17|644.28|418
1748297700000|2025-05-26 22:15:00|653.65|647.76|651.77|645.88|654.69|648.8|651.77|645.88|333
1748298000000|2025-05-26 22:20:00|651.76|645.87|649.42|643.53|651.78|645.89|649.17|643.28|253
1748298300000|2025-05-26 22:25:00|649.45|643.56|649.86|643.97|650.26|644.37|649.31|643.42|224
1748298600000|2025-05-26 22:30:00|649.87|643.98|651.12|645.23|652.13|646.24|649.84|643.95|281
1748298900000|2025-05-26 22:35:00|651.1|645.21|650.09|644.2|651.56|645.67|649.59|643.7|254
1748299200000|2025-05-26 22:40:00|650.08|644.19|650.35|644.46|650.8|644.91|649.42|643.53|198
1748299500000|2025-05-26 22:45:00|650.34|644.45|649.1|643.21|651.08|645.19|649.1|643.21|289
1748299800000|2025-05-26 22:50:00|649.08|643.19|648.29|642.4|649.08|643.19|647.61|641.72|277
1748300100000|2025-05-26 22:55:00|648.28|642.39|647.63|641.74|648.34|642.45|647.09|641.2|197
1748300400000|2025-05-26 23:00:00|647.62|641.73|647.92|642.03|648.13|642.24|646.04|640.15|322
1748300700000|2025-05-26 23:05:00|647.91|642.02|649.02|643.13|649.25|643.36|646.78|640.89|308
1748301000000|2025-05-26 23:10:00|649.03|643.14|648.71|642.82|649.16|643.27|648.31|642.42|260
1748301300000|2025-05-26 23:15:00|648.72|642.83|650.62|644.73|650.69|644.8|648.03|642.14|281
1748301600000|2025-05-26 23:20:00|650.69|644.8|649.88|643.99|651.22|645.33|649.31|643.42|303
1748301900000|2025-05-26 23:25:00|649.87|643.98|649.56|643.67|650.44|644.55|649.03|643.14|298
1748302200000|2025-05-26 23:30:00|649.52|643.63|650.67|644.78|650.81|644.92|649.07|643.18|373
1748302500000|2025-05-26 23:35:00|650.63|644.74|652.43|646.54|652.43|646.54|650.13|644.24|261
1748302800000|2025-05-26 23:40:00|652.39|646.5|651.77|645.88|653.04|647.15|651.51|645.62|247
1748303100000|2025-05-26 23:45:00|651.79|645.9|652.92|647.03|653.21|647.32|651.62|645.73|267
1748303400000|2025-05-26 23:50:00|652.88|646.99|653.19|647.3|653.7|647.81|652.6|646.71|193
1748303700000|2025-05-26 23:55:00|653.2|647.31|653.23|647.34|653.35|647.46|652.19|646.3|202
1748304000000|2025-05-27 00:00:00|653.25|647.36|650.22|644.33|655.49|649.6|650.21|644.32|465
1748304300000|2025-05-27 00:05:00|650.21|644.32|648.44|642.55|650.27|644.38|647.17|641.28|348
1748304600000|2025-05-27 00:10:00|648.45|642.56|649.69|643.8|650.24|644.35|647.99|642.1|278
1748304900000|2025-05-27 00:15:00|649.68|643.79|650.13|644.24|652.67|646.78|649.68|643.79|381
1748305200000|2025-05-27 00:20:00|650.1|644.21|647.61|641.72|650.18|644.29|647.19|641.3|353
1748305500000|2025-05-27 00:25:00|647.6|641.71|647.61|641.72|648.28|642.39|647.12|641.23|261
1748305800000|2025-05-27 00:30:00|647.63|641.74|645.83|639.94|647.67|641.78|645.21|639.32|285
1748306100000|2025-05-27 00:35:00|645.81|639.92|645.3|639.41|646.55|640.66|645.3|639.41|288
1748306400000|2025-05-27 00:40:00|645.32|639.43|644.39|638.5|645.49|639.6|644.38|638.49|271
1748306700000|2025-05-27 00:45:00|644.41|638.52|646.01|640.12|646.16|640.27|644.34|638.45|265
1748307000000|2025-05-27 00:50:00|645.98|640.09|644.71|638.82|646.1|640.21|644.11|638.22|364
1748307300000|2025-05-27 00:55:00|644.72|638.83|643.31|637.42|644.77|638.88|642.29|636.4|324
1748307600000|2025-05-27 01:00:00|643.33|637.44|640.19|634.3|643.33|637.44|640.19|634.3|399
1748307900000|2025-05-27 01:05:00|640.16|634.27|638.67|632.78|640.18|634.29|637.99|632.1|410
1748308200000|2025-05-27 01:10:00|638.61|632.72|636.7|630.81|639.25|633.36|636.53|630.64|503
1748308500000|2025-05-27 01:15:00|636.73|630.84|633.9|628.01|636.73|630.84|633.9|628.01|578
1748308800000|2025-05-27 01:20:00|633.91|628.02|633.49|627.6|633.92|628.03|629.54|623.65|654
1748309100000|2025-05-27 01:25:00|633.5|627.61|635.49|629.6|635.53|629.64|631.82|625.93|530
1748309400000|2025-05-27 01:30:00|635.65|629.76|637.49|631.6|637.88|631.99|635.01|629.12|505
1748309700000|2025-05-27 01:35:00|637.48|631.59|637.48|631.59|637.81|631.92|635.84|629.95|456
1748310000000|2025-05-27 01:40:00|637.47|631.58|636.78|630.89|638.45|632.56|635.59|629.7|427
1748310300000|2025-05-27 01:45:00|636.77|630.88|637.03|631.14|637.15|631.26|635.31|629.42|481
1748310600000|2025-05-27 01:50:00|637.04|631.15|638.41|632.52|638.42|632.53|636.52|630.63|298
1748310900000|2025-05-27 01:55:00|638.4|632.51|638.44|632.55|639.51|633.62|637.58|631.69|305
1748311200000|2025-05-27 02:00:00|638.3|632.41|639.39|633.5|640.43|634.54|638.05|632.16|362
1748311500000|2025-05-27 02:05:00|639.38|633.49|640.17|634.28|640.17|634.28|638.61|632.72|313
1748311800000|2025-05-27 02:10:00|640.19|634.3|641.1|635.21|641.37|635.48|639.59|633.7|223
1748312100000|2025-05-27 02:15:00|641.11|635.22|641.84|635.95|642.18|636.29|640.01|634.12|365
1748312400000|2025-05-27 02:20:00|641.86|635.97|643.14|637.25|643.24|637.35|641.22|635.33|354
1748312700000|2025-05-27 02:25:00|643.13|637.24|644.7|638.81|644.8|638.91|642.64|636.75|426
1748313000000|2025-05-27 02:30:00|644.72|638.83|643.73|637.84|645.27|639.38|642.94|637.05|424
1748313300000|2025-05-27 02:35:00|643.71|637.82|644.16|638.27|644.72|638.83|643.56|637.67|320
1748313600000|2025-05-27 02:40:00|644.12|638.23|643.49|637.6|644.32|638.43|642.93|637.04|217
1748313900000|2025-05-27 02:45:00|643.64|637.75|641.19|635.3|643.76|637.87|640.81|634.92|282
1748314200000|2025-05-27 02:50:00|641.06|635.17|641.16|635.27|641.58|635.69|638.32|632.43|425
1748314500000|2025-05-27 02:55:00|641.08|635.19|639.14|633.25|641.08|635.19|637.76|631.87|392
1748314800000|2025-05-27 03:00:00|639.08|633.19|643.16|637.27|643.22|637.33|639|633.11|333
1748315100000|2025-05-27 03:05:00|643.14|637.25|645.5|639.61|645.81|639.92|642.98|637.09|348
1748315400000|2025-05-27 03:10:00|645.49|639.6|649.14|643.25|649.44|643.55|644.92|639.03|384
1748315700000|2025-05-27 03:15:00|649.15|643.26|652.77|646.88|652.91|647.02|648.81|642.92|472
1748316000000|2025-05-27 03:20:00|653.19|647.3|651.09|645.2|653.19|647.3|650.95|645.06|369
1748316300000|2025-05-27 03:25:00|651.12|645.23|649.19|643.3|652.09|646.2|649.06|643.17|319
1748316600000|2025-05-27 03:30:00|649.18|643.29|650.95|645.06|651.09|645.2|648.98|643.09|406
1748316900000|2025-05-27 03:35:00|650.91|645.02|649.84|643.95|650.91|645.02|649.51|643.62|311
1748317200000|2025-05-27 03:40:00|649.85|643.96|647.23|641.34|649.85|643.96|647.23|641.34|325
1748317500000|2025-05-27 03:45:00|647.29|641.4|647.41|641.52|647.92|642.03|646.21|640.32|390
1748317800000|2025-05-27 03:50:00|647.36|641.47|647.28|641.39|647.61|641.72|646.04|640.15|292
1748318100000|2025-05-27 03:55:00|647.27|641.38|648.92|643.03|649.25|643.36|647.25|641.36|268
1748318400000|2025-05-27 04:00:00|648.76|642.87|647.35|641.46|649.21|643.32|647.18|641.29|337
1748318700000|2025-05-27 04:05:00|647.32|641.43|649.72|643.83|649.76|643.87|646.64|640.75|361
1748319000000|2025-05-27 04:10:00|649.73|643.84|650.88|644.99|651.59|645.7|649.57|643.68|271
1748319300000|2025-05-27 04:15:00|650.89|645|653.94|648.05|653.94|648.05|650.67|644.78|295
1748319600000|2025-05-27 04:20:00|653.93|648.04|655.72|649.83|655.79|649.9|653.39|647.5|361
1748319900000|2025-05-27 04:25:00|655.74|649.85|656.26|650.37|657.18|651.29|655.73|649.84|319
1748320200000|2025-05-27 04:30:00|656.23|650.34|656.71|650.82|657.26|651.37|654.89|649|402
1748320500000|2025-05-27 04:35:00|656.72|650.83|656.25|650.36|658.69|652.8|656.08|650.19|397
1748320800000|2025-05-27 04:40:00|656.16|650.27|658.16|652.27|659.07|653.18|656.16|650.27|374
1748321100000|2025-05-27 04:45:00|658.14|652.25|660.82|654.93|661.92|656.03|658.07|652.18|421
1748321400000|2025-05-27 04:50:00|660.8|654.91|656.49|650.6|661.57|655.68|656.49|650.6|393
1748321700000|2025-05-27 04:55:00|656.48|650.59|655.86|649.97|656.48|650.59|654.5|648.61|276
1748322000000|2025-05-27 05:00:00|655.87|649.98|657.35|651.46|659.6|653.71|655.65|649.76|409
1748322300000|2025-05-27 05:05:00|657.34|651.45|657.6|651.71|659.03|653.14|655.98|650.09|398
1748322600000|2025-05-27 05:10:00|657.7|651.81|659.81|653.92|659.83|653.94|657.39|651.5|213
1748322900000|2025-05-27 05:15:00|659.8|653.91|657.23|651.34|659.83|653.94|655.26|649.37|319
1748323200000|2025-05-27 05:20:00|657.17|651.28|655.94|650.05|657.2|651.31|655.56|649.67|209
1748323500000|2025-05-27 05:25:00|655.95|650.06|655.54|649.65|656.63|650.74|655.01|649.12|246
1748323800000|2025-05-27 05:30:00|655.53|649.64|658.03|652.14|659.03|653.14|655.3|649.41|263
1748324100000|2025-05-27 05:35:00|657.99|652.1|661.92|656.03|661.92|656.03|657.91|652.02|236
1748324400000|2025-05-27 05:40:00|661.93|656.04|663.44|657.55|664.39|658.5|661.93|656.04|289
1748324700000|2025-05-27 05:45:00|663.41|657.52|666.62|660.73|666.62|660.73|663.06|657.17|306
1748325000000|2025-05-27 05:50:00|666.61|660.72|666.12|660.23|667.71|661.82|664.73|658.84|462
1748325300000|2025-05-27 05:55:00|666.11|660.22|663.72|657.83|666.83|660.94|663.61|657.72|369
1748325600000|2025-05-27 06:00:00|663.77|657.88|667.4|661.51|667.44|661.55|662.36|656.47|478
1748325900000|2025-05-27 06:05:00|667.39|661.5|669.6|663.71|670.17|664.28|666.62|660.73|588
1748326200000|2025-05-27 06:10:00|669.61|663.72|674.07|668.18|674.31|668.42|667.86|661.97|564
1748326500000|2025-05-27 06:15:00|674.06|668.17|673.12|667.23|676.82|670.93|669.79|663.9|689
1748326800000|2025-05-27 06:20:00|673.15|667.26|668.23|662.34|673.46|667.57|667.3|661.41|614
1748327100000|2025-05-27 06:25:00|668.22|662.33|664.78|658.89|668.22|662.33|664.33|658.44|472
1748327400000|2025-05-27 06:30:00|664.79|658.9|668.23|662.34|668.23|662.34|664.72|658.83|502
1748327700000|2025-05-27 06:35:00|668.22|662.33|663.59|657.7|668.56|662.67|663.07|657.18|469
1748328000000|2025-05-27 06:40:00|663.58|657.69|663.87|657.98|665.16|659.27|663.45|657.56|454
1748328300000|2025-05-27 06:45:00|663.85|657.96|663.19|657.3|664.35|658.46|660.26|654.37|360
1748328600000|2025-05-27 06:50:00|663.24|657.35|657.53|651.64|663.31|657.42|657.26|651.37|385
1748328900000|2025-05-27 06:55:00|657.54|651.65|656.4|650.51|657.55|651.66|655.18|649.29|309
1748329200000|2025-05-27 07:00:00|656.44|650.55|658.13|652.24|658.23|652.34|656.43|650.54|286
1748329500000|2025-05-27 07:05:00|658.01|652.12|660.71|654.82|661.63|655.74|658.01|652.12|296
1748329800000|2025-05-27 07:10:00|660.82|654.93|660.92|655.03|661.03|655.14|659.96|654.07|278
1748330100000|2025-05-27 07:15:00|660.91|655.02|659.36|653.47|660.91|655.02|659.36|653.47|255
1748330400000|2025-05-27 07:20:00|659.24|653.35|660.43|654.54|660.43|654.54|658.96|653.07|182
1748330700000|2025-05-27 07:25:00|660.66|654.77|660.59|654.7|661.61|655.72|660.06|654.17|290
1748331000000|2025-05-27 07:30:00|660.62|654.73|662.47|656.58|664.26|658.37|660.48|654.59|354
1748331300000|2025-05-27 07:35:00|662.51|656.62|664.67|658.78|664.68|658.79|661.86|655.97|167
1748331600000|2025-05-27 07:40:00|664.76|658.87|663.55|657.66|665.15|659.26|662.8|656.91|357
1748331900000|2025-05-27 07:45:00|663.58|657.69|664.5|658.61|665.5|659.61|663.49|657.6|375
1748332200000|2025-05-27 07:50:00|664.53|658.64|664.85|658.96|667.64|661.75|664.53|658.64|366
1748332500000|2025-05-27 07:55:00|664.82|658.93|668.54|662.65|669.11|663.22|664.16|658.27|352
1748332800000|2025-05-27 08:00:00|668.64|662.75|674.73|668.84|675.54|669.65|668.64|662.75|635
1748333100000|2025-05-27 08:05:00|674.62|668.73|674.65|668.76|678.43|672.54|673.04|667.15|778
1748333400000|2025-05-27 08:10:00|674.55|668.66|675.37|669.48|676.68|670.79|674.18|668.29|493
1748333700000|2025-05-27 08:15:00|675.34|669.45|677.84|671.95|679.54|673.65|675.06|669.17|477
1748334000000|2025-05-27 08:20:00|677.85|671.96|673.97|668.08|678.45|672.56|673.62|667.73|470
1748334300000|2025-05-27 08:25:00|673.98|668.09|675.48|669.59|676.26|670.37|673.98|668.09|352
1748334600000|2025-05-27 08:30:00|675.49|669.6|674.59|668.7|676.19|670.3|673.07|667.18|475
1748334900000|2025-05-27 08:35:00|674.58|668.69|675.02|669.13|676.07|670.18|674.09|668.2|441
1748335200000|2025-05-27 08:40:00|675.01|669.12|673.8|667.91|676.88|670.99|673.59|667.7|398
1748335500000|2025-05-27 08:45:00|673.81|667.92|673.76|667.87|676.93|671.04|673.64|667.75|426
1748335800000|2025-05-27 08:50:00|673.75|667.86|674.12|668.23|675.25|669.36|673.75|667.86|368
1748336100000|2025-05-27 08:55:00|674|668.11|674.34|668.45|675.09|669.2|672.74|666.85|363
1748336400000|2025-05-27 09:00:00|674.32|668.43|673.58|667.69|674.32|668.43|671.59|665.7|448
1748336700000|2025-05-27 09:05:00|673.59|667.7|672.51|666.62|673.92|668.03|671.24|665.35|428
1748337000000|2025-05-27 09:10:00|672.52|666.63|670.55|664.66|672.52|666.63|670.15|664.26|315
1748337300000|2025-05-27 09:15:00|670.56|664.67|668.73|662.84|670.9|665.01|668.73|662.84|370
1748337600000|2025-05-27 09:20:00|668.68|662.79|666.03|660.14|668.96|663.07|665.89|660|388
1748337900000|2025-05-27 09:25:00|666.02|660.13|665.79|659.9|667.08|661.19|665.77|659.88|401
1748338200000|2025-05-27 09:30:00|665.8|659.91|667.17|661.28|667.49|661.6|665.63|659.74|371
1748338500000|2025-05-27 09:35:00|667.18|661.29|669.05|663.16|669.3|663.41|666.95|661.06|368
1748338800000|2025-05-27 09:40:00|669.04|663.15|670.37|664.48|670.71|664.82|668.18|662.29|339
1748339100000|2025-05-27 09:45:00|670.39|664.5|672.83|666.94|672.92|667.03|669.83|663.94|428
1748339400000|2025-05-27 09:50:00|672.84|666.95|672.32|666.43|672.88|666.99|671.51|665.62|305
1748339700000|2025-05-27 09:55:00|672.31|666.42|671.61|665.72|672.43|666.54|671.47|665.58|345
1748340000000|2025-05-27 10:00:00|671.8|665.91|668.35|662.46|672.24|666.35|668.31|662.42|362
1748340300000|2025-05-27 10:05:00|668.38|662.49|669.13|663.24|669.45|663.56|668.06|662.17|314
1748340600000|2025-05-27 10:10:00|669.15|663.26|668.66|662.77|669.64|663.75|667.7|661.81|290
1748340900000|2025-05-27 10:15:00|668.67|662.78|670.84|664.95|670.97|665.08|668.66|662.77|538
1748341200000|2025-05-27 10:20:00|670.85|664.96|668.62|662.73|674.03|668.14|667.49|661.6|711
1748341500000|2025-05-27 10:25:00|668.61|662.72|671.28|665.39|671.79|665.9|668.6|662.71|715
1748341800000|2025-05-27 10:30:00|671.16|665.27|672.39|666.5|672.46|666.57|671.11|665.22|557
1748342100000|2025-05-27 10:35:00|672.38|666.49|671.4|665.51|672.65|666.76|671.09|665.2|651
1748342400000|2025-05-27 10:40:00|671.39|665.5|671.97|666.08|672.44|666.55|671.34|665.45|497
1748342700000|2025-05-27 10:45:00|671.96|666.07|672.71|666.82|673.11|667.22|671.43|665.54|482
1748343000000|2025-05-27 10:50:00|672.7|666.81|670.84|664.95|673.57|667.68|669.96|664.07|480
1748343300000|2025-05-27 10:55:00|670.83|664.94|671.71|665.82|672.35|666.46|670.23|664.34|623
1748343600000|2025-05-27 11:00:00|671.69|665.8|672.21|666.32|673.05|667.16|671.37|665.48|484
1748343900000|2025-05-27 11:05:00|672.19|666.3|671.96|666.07|672.21|666.32|670.96|665.07|437
1748344200000|2025-05-27 11:10:00|671.95|666.06|667.07|661.18|671.95|666.06|666.15|660.26|598
1748344500000|2025-05-27 11:15:00|667.06|661.17|666.27|660.38|667.06|661.17|665.21|659.32|396
1748344800000|2025-05-27 11:20:00|666.26|660.37|668.12|662.23|668.83|662.94|666.24|660.35|706
1748345100000|2025-05-27 11:25:00|668.13|662.24|668.3|662.41|669.33|663.44|667.98|662.09|661
1748345400000|2025-05-27 11:30:00|668.2|662.31|668.59|662.7|668.64|662.75|667.32|661.43|643
1748345700000|2025-05-27 11:35:00|668.76|662.87|668.52|662.63|669.12|663.23|667.4|661.51|544
1748346000000|2025-05-27 11:40:00|668.53|662.64|669.02|663.13|670.13|664.24|668.04|662.15|578
1748346300000|2025-05-27 11:45:00|669.01|663.12|668.49|662.6|671.81|665.92|668.49|662.6|648
1748346600000|2025-05-27 11:50:00|668.5|662.61|669.69|663.8|669.73|663.84|667.65|661.76|591
1748346900000|2025-05-27 11:55:00|669.7|663.81|670.36|664.47|671.04|665.15|668.8|662.91|528
1748347200000|2025-05-27 12:00:00|670.43|664.54|669.28|663.39|671.1|665.21|669.28|663.39|409
1748347500000|2025-05-27 12:05:00|669.31|663.42|668.8|662.91|670.27|664.38|668.18|662.29|547
1748347800000|2025-05-27 12:10:00|668.71|662.82|667.43|661.54|668.71|662.82|667.22|661.33|461
1748348100000|2025-05-27 12:15:00|667.42|661.53|667.79|661.9|668.24|662.35|667.42|661.53|319
1748348400000|2025-05-27 12:20:00|667.85|661.96|669.51|663.62|669.55|663.66|667.8|661.91|201
1748348700000|2025-05-27 12:25:00|669.52|663.63|670.94|665.05|672.39|666.5|669.52|663.63|485
1748349000000|2025-05-27 12:30:00|670.96|665.07|671.3|665.41|671.87|665.98|670.79|664.9|305
1748349300000|2025-05-27 12:35:00|671.29|665.4|671.86|665.97|671.86|665.97|669.68|663.79|292
1748349600000|2025-05-27 12:40:00|671.82|665.93|667.15|661.26|671.82|665.93|665.9|660.01|515
1748349900000|2025-05-27 12:45:00|667.14|661.25|668.59|662.7|670.45|664.56|667.04|661.15|386
1748350200000|2025-05-27 12:50:00|668.58|662.69|671.34|665.45|671.34|665.45|668.58|662.69|352
1748350500000|2025-05-27 12:55:00|671.2|665.31|674.65|668.76|674.82|668.93|671.13|665.24|297
1748350800000|2025-05-27 13:00:00|674.68|668.79|674.37|668.48|675.34|669.45|673.66|667.77|354
1748351100000|2025-05-27 13:05:00|674.3|668.41|677.61|671.72|679.89|674|673.91|668.02|511
1748351400000|2025-05-27 13:10:00|677.62|671.73|679.45|673.56|681.07|675.18|676.82|670.93|643
1748351700000|2025-05-27 13:15:00|679.44|673.55|678.44|672.55|679.83|673.94|674.6|668.71|705
1748352000000|2025-05-27 13:20:00|678.22|672.33|675.17|669.28|678.53|672.64|674.67|668.78|574
1748352300000|2025-05-27 13:25:00|675.02|669.13|671.62|665.73|675.02|669.13|671.17|665.28|606
1748352600000|2025-05-27 13:30:00|671.65|665.76|667.83|661.94|674.57|668.68|667.72|661.83|810
1748352900000|2025-05-27 13:35:00|667.84|661.95|659.94|654.05|667.86|661.97|657.18|651.29|615
1748353200000|2025-05-27 13:40:00|659.95|654.06|659.2|653.31|660.63|654.74|657.44|651.55|589
1748353500000|2025-05-27 13:45:00|659.19|653.3|660.4|654.51|662.31|656.42|659.04|653.15|414
1748353800000|2025-05-27 13:50:00|660.41|654.52|659.8|653.91|660.5|654.61|654.88|648.99|516
1748354100000|2025-05-27 13:55:00|659.79|653.9|658.2|652.31|661.61|655.72|658.2|652.31|223
1748354400000|2025-05-27 14:00:00|658.24|652.35|659.43|653.54|661.03|655.14|658.23|652.34|357
1748354700000|2025-05-27 14:05:00|659.4|653.51|657.43|651.54|659.4|653.51|654.17|648.28|346
1748355000000|2025-05-27 14:10:00|657.46|651.57|657.8|651.91|658.7|652.81|657.46|651.57|296
1748355300000|2025-05-27 14:15:00|657.84|651.95|656.45|650.56|658.81|652.92|656.18|650.29|461
1748355600000|2025-05-27 14:20:00|656.54|650.65|654.38|648.49|657.43|651.54|653.18|647.29|549
1748355900000|2025-05-27 14:25:00|654.37|648.48|653.96|648.07|654.57|648.68|652.16|646.27|474
1748356200000|2025-05-27 14:30:00|653.86|647.97|652.06|646.17|653.86|647.97|649.21|643.32|403
1748356500000|2025-05-27 14:35:00|652.07|646.18|651.82|645.93|653.03|647.14|651.3|645.41|567
1748356800000|2025-05-27 14:40:00|651.83|645.94|654.43|648.54|655.23|649.34|651.56|645.67|557
1748357100000|2025-05-27 14:45:00|654.41|648.52|654.86|648.97|655.63|649.74|654.31|648.42|524
1748357400000|2025-05-27 14:50:00|654.85|648.96|653.03|647.14|655.11|649.22|651.96|646.07|409
1748357700000|2025-05-27 14:55:00|652.95|647.06|652.51|646.62|653.03|647.14|651.18|645.29|444
1748358000000|2025-05-27 15:00:00|652.5|646.61|651.02|645.13|652.55|646.66|650.36|644.47|535
1748358300000|2025-05-27 15:05:00|651.19|645.3|652.81|646.92|653.2|647.31|650.76|644.87|411
1748358600000|2025-05-27 15:10:00|652.8|646.91|652.44|646.55|652.95|647.06|652.27|646.38|344
1748358900000|2025-05-27 15:15:00|652.54|646.65|655.1|649.21|655.23|649.34|652.54|646.65|226
1748359200000|2025-05-27 15:20:00|655.12|649.23|654.18|648.29|655.23|649.34|653.76|647.87|483
1748359500000|2025-05-27 15:25:00|654.19|648.3|654.23|648.34|654.36|648.47|652.79|646.9|299
1748359800000|2025-05-27 15:30:00|654.33|648.44|653.4|647.51|654.88|648.99|653.16|647.27|189
1748360100000|2025-05-27 15:35:00|653.37|647.48|652.77|646.88|653.43|647.54|652.56|646.67|467
1748360400000|2025-05-27 15:40:00|652.78|646.89|653.03|647.14|653.23|647.34|651.76|645.87|446
1748360700000|2025-05-27 15:45:00|653.13|647.24|653.96|648.07|654.83|648.94|653.13|647.24|223
1748361000000|2025-05-27 15:50:00|654|648.11|654.01|648.12|654.23|648.34|653.36|647.47|303
1748361300000|2025-05-27 15:55:00|654.04|648.15|653.87|647.98|654.15|648.26|653.56|647.67|441
1748361600000|2025-05-27 16:00:00|653.88|647.99|654.43|648.54|654.43|648.54|652.96|647.07|458
1748361900000|2025-05-27 16:05:00|654.42|648.53|653.63|647.74|654.63|648.74|652.16|646.27|505
1748362200000|2025-05-27 16:10:00|653.57|647.68|653.23|647.34|653.61|647.72|651.77|645.88|374
1748362500000|2025-05-27 16:15:00|653.16|647.27|655.63|649.74|656.63|650.74|653.05|647.16|407
1748362800000|2025-05-27 16:20:00|655.75|649.86|655.79|649.9|656.29|650.4|655.42|649.53|471
1748363100000|2025-05-27 16:25:00|655.74|649.85|653.57|647.68|655.82|649.93|653.36|647.47|310
1748363400000|2025-05-27 16:30:00|653.56|647.67|654.36|648.47|655.23|649.34|653.39|647.5|310
1748363700000|2025-05-27 16:35:00|654.37|648.48|658.25|652.36|658.39|652.5|654.36|648.47|287
1748364000000|2025-05-27 16:40:00|658.3|652.41|657.46|651.57|658.65|652.76|656.71|650.82|352
1748364300000|2025-05-27 16:45:00|657.55|651.66|660.59|654.7|660.59|654.7|657.55|651.66|373
1748364600000|2025-05-27 16:50:00|660.6|654.71|656.96|651.07|660.61|654.72|656.96|651.07|432
1748364900000|2025-05-27 16:55:00|656.86|650.97|657.02|651.13|657.02|651.13|655.16|649.27|272
1748365200000|2025-05-27 17:00:00|657.03|651.14|660.57|654.68|660.63|654.74|656.91|651.02|293
1748365500000|2025-05-27 17:05:00|660.58|654.69|660.68|654.79|660.82|654.93|659.56|653.67|224
1748365800000|2025-05-27 17:10:00|660.69|654.8|658.21|652.32|660.69|654.8|658.07|652.18|294
1748366100000|2025-05-27 17:15:00|658.2|652.31|659.45|653.56|659.83|653.94|658.11|652.22|464
1748366400000|2025-05-27 17:20:00|659.4|653.51|659.43|653.54|659.83|653.94|658.76|652.87|476
1748366700000|2025-05-27 17:25:00|659.3|653.41|660.03|654.14|660.21|654.32|658.16|652.27|477
1748367000000|2025-05-27 17:30:00|659.95|654.06|660.58|654.69|660.63|654.74|659.36|653.47|440
1748367300000|2025-05-27 17:35:00|660.59|654.7|660.35|654.46|661.82|655.93|660.18|654.29|476
1748367600000|2025-05-27 17:40:00|660.34|654.45|663.02|657.13|663.03|657.14|660.28|654.39|522
1748367900000|2025-05-27 17:45:00|663.03|657.14|666.89|661|667.83|661.94|663.03|657.14|751
1748368200000|2025-05-27 17:50:00|666.9|661.01|663.77|657.88|666.92|661.03|663.34|657.45|681
1748368500000|2025-05-27 17:55:00|663.9|658.01|663.32|657.43|665.04|659.15|662.98|657.09|597
1748368800000|2025-05-27 18:00:00|663.07|657.18|661.54|655.65|663.51|657.62|661.36|655.47|480
1748369100000|2025-05-27 18:05:00|661.55|655.66|662.56|656.67|663.03|657.14|661.47|655.58|287
1748369400000|2025-05-27 18:10:00|662.61|656.72|661.43|655.54|662.87|656.98|661.16|655.27|428
1748369700000|2025-05-27 18:15:00|661.48|655.59|661.36|655.47|661.83|655.94|661.31|655.42|204
1748370000000|2025-05-27 18:20:00|661.26|655.37|659.12|653.23|661.26|655.37|659.06|653.17|485
1748370300000|2025-05-27 18:25:00|659.2|653.31|658.43|652.54|659.3|653.41|658.43|652.54|357
1748370600000|2025-05-27 18:30:00|658.42|652.53|658.2|652.31|659.23|653.34|657.96|652.07|257
1748370900000|2025-05-27 18:35:00|658.18|652.29|658.16|652.27|659.2|653.31|657.98|652.09|249
1748371200000|2025-05-27 18:40:00|658.06|652.17|657.63|651.74|658.06|652.17|656.76|650.87|318
1748371500000|2025-05-27 18:45:00|657.54|651.65|658.12|652.23|658.23|652.34|657.4|651.51|265
1748371800000|2025-05-27 18:50:00|658.11|652.22|657.77|651.88|658.23|652.34|657.76|651.87|363
1748372100000|2025-05-27 18:55:00|657.78|651.89|656.92|651.03|657.86|651.97|656.77|650.88|333
1748372400000|2025-05-27 19:00:00|656.9|651.01|654.9|649.01|656.9|651.01|654.36|648.47|384
1748372700000|2025-05-27 19:05:00|654.92|649.03|656.43|650.54|656.43|650.54|654.8|648.91|292
1748373000000|2025-05-27 19:10:00|656.4|650.51|654.82|648.93|656.4|650.51|653.57|647.68|271
1748373300000|2025-05-27 19:15:00|654.92|649.03|654.83|648.94|655.63|649.74|654.33|648.44|188
1748373600000|2025-05-27 19:20:00|654.93|649.04|654.98|649.09|655.43|649.54|654.65|648.76|329
1748373900000|2025-05-27 19:25:00|654.97|649.08|655.7|649.81|655.7|649.81|654.56|648.67|344
1748374200000|2025-05-27 19:30:00|655.72|649.83|654.73|648.84|656.43|650.54|654.57|648.68|323
1748374500000|2025-05-27 19:35:00|654.72|648.83|656.11|650.22|656.11|650.22|653.56|647.67|303
1748374800000|2025-05-27 19:40:00|656.04|650.15|655.36|649.47|656.23|650.34|655.36|649.47|380
1748375100000|2025-05-27 19:45:00|655.45|649.56|655.19|649.3|655.83|649.94|655.19|649.3|294
1748375400000|2025-05-27 19:50:00|655.2|649.31|655.83|649.94|656.03|650.14|655.16|649.27|331
1748375700000|2025-05-27 19:55:00|655.82|649.93|655.83|649.94|655.91|650.02|654.96|649.07|358
1748376000000|2025-05-27 20:00:00|655.93|650.04|655.83|649.94|656.23|650.34|655.76|649.87|363
1748376300000|2025-05-27 20:05:00|655.85|649.96|656.03|650.14|656.03|650.14|654.96|649.07|304
1748376600000|2025-05-27 20:10:00|655.94|650.05|655.76|649.87|656.13|650.24|655.76|649.87|143
1748376900000|2025-05-27 20:15:00|655.77|649.88|655.83|649.94|656.23|650.34|655.76|649.87|247
1748377200000|2025-05-27 20:20:00|655.8|649.91|655.03|649.14|655.83|649.94|654.56|648.67|297
1748377500000|2025-05-27 20:25:00|655.13|649.24|655.18|649.29|655.63|649.74|654.96|649.07|192
1748377800000|2025-05-27 20:30:00|655.2|649.31|654.76|648.87|655.28|649.39|654.16|648.27|279
1748378100000|2025-05-27 20:35:00|654.81|648.92|653.99|648.1|655.17|649.28|653.88|647.99|435
1748378400000|2025-05-27 20:40:00|654.01|648.12|651.35|645.46|654.05|648.16|650.96|645.07|493
1748378700000|2025-05-27 20:45:00|651.36|645.47|651.36|645.47|651.97|646.08|650.98|645.09|374
1748379000000|2025-05-27 20:50:00|651.41|645.52|650.6|644.71|651.62|645.73|650.6|644.71|345
1748379300000|2025-05-27 20:55:00|650.67|644.78|650.63|644.74|650.67|644.78|649.36|643.47|219
1748379600000|2025-05-27 21:00:00|650.74|644.85|650.76|644.87|651.83|645.94|650.74|644.85|273
1748379900000|2025-05-27 21:05:00|650.66|644.77|650.81|644.92|651.03|645.14|650.16|644.27|249
1748380200000|2025-05-27 21:10:00|650.86|644.97|652.76|646.87|653.32|647.43|650.86|644.97|141
1748380500000|2025-05-27 21:15:00|652.79|646.9|650.76|644.87|652.79|646.9|650.76|644.87|160
1748380800000|2025-05-27 21:20:00|650.66|644.77|647.8|641.91|650.66|644.77|647.56|641.67|239
1748381100000|2025-05-27 21:25:00|647.7|641.81|649.2|643.31|649.63|643.74|647.66|641.77|240
1748381400000|2025-05-27 21:30:00|649.21|643.32|650.63|644.74|650.83|644.94|648.96|643.07|162
1748381700000|2025-05-27 21:35:00|650.59|644.7|649.05|643.16|650.59|644.7|648.83|642.94|265
1748382000000|2025-05-27 21:40:00|649.06|643.17|648.88|642.99|649.19|643.3|648.83|642.94|209
1748382300000|2025-05-27 21:45:00|648.86|642.97|648.86|642.97|648.97|643.08|648.77|642.88|193
1748382600000|2025-05-27 21:50:00|648.9|643.01|648.66|642.77|649|643.11|648.36|642.47|188
1748382900000|2025-05-27 21:55:00|648.68|642.79|647.99|642.1|648.76|642.87|647.78|641.89|131
1748383200000|2025-05-27 22:00:00|648.01|642.12|649.68|643.79|650.03|644.14|647.56|641.67|360
1748383500000|2025-05-27 22:05:00|649.66|643.77|648.29|642.4|649.66|643.77|648.16|642.27|390
1748383800000|2025-05-27 22:10:00|648.27|642.38|638.93|633.04|648.31|642.42|632.12|626.23|645
1748384100000|2025-05-27 22:15:00|638.94|633.05|637.46|631.57|639.23|633.34|637.09|631.2|638
1748384400000|2025-05-27 22:20:00|637.19|631.3|639.28|633.39|639.46|633.57|636.83|630.94|621
1748384700000|2025-05-27 22:25:00|639.27|633.38|639.52|633.63|641.4|635.51|639.19|633.3|720
1748385000000|2025-05-27 22:30:00|639.5|633.61|638.85|632.96|640.23|634.34|638.2|632.31|508
1748385300000|2025-05-27 22:35:00|638.87|632.98|639.55|633.66|640.4|634.51|638.31|632.42|412
1748385600000|2025-05-27 22:40:00|639.46|633.57|639.14|633.25|640.08|634.19|639.02|633.13|533
1748385900000|2025-05-27 22:45:00|639.15|633.26|637.8|631.91|640.9|635.01|637.8|631.91|513
1748386200000|2025-05-27 22:50:00|637.82|631.93|636.45|630.56|638.18|632.29|636.23|630.34|411
1748386500000|2025-05-27 22:55:00|636.25|630.36|636.14|630.25|637.74|631.85|635.49|629.6|438
1748386800000|2025-05-27 23:00:00|636.13|630.24|637.72|631.83|638.03|632.14|635.73|629.84|532
1748387100000|2025-05-27 23:05:00|637.7|631.81|635.35|629.46|639.56|633.67|635.1|629.21|750
1748387400000|2025-05-27 23:10:00|635.37|629.48|635.57|629.68|636.61|630.72|635.16|629.27|665
1748387700000|2025-05-27 23:15:00|635.66|629.77|634.67|628.78|636.33|630.44|634.6|628.71|505
1748388000000|2025-05-27 23:20:00|634.69|628.8|634.25|628.36|635.55|629.66|633.74|627.85|549
1748388300000|2025-05-27 23:25:00|634.24|628.35|633.6|627.71|634.7|628.81|633.26|627.37|520
1748388600000|2025-05-27 23:30:00|633.61|627.72|635.02|629.13|635.21|629.32|633.47|627.58|494
1748388900000|2025-05-27 23:35:00|635.01|629.12|635.44|629.55|635.53|629.64|634.02|628.13|395
1748389200000|2025-05-27 23:40:00|635.48|629.59|634.06|628.17|635.61|629.72|633.75|627.86|424
1748389500000|2025-05-27 23:45:00|633.95|628.06|634.7|628.81|635.01|629.12|633.69|627.8|507
1748389800000|2025-05-27 23:50:00|634.53|628.64|634.24|628.35|634.62|628.73|633.61|627.72|442
1748390100000|2025-05-27 23:55:00|634.26|628.37|635.15|629.26|636.21|630.32|634.26|628.37|626
1748390400000|2025-05-28 00:00:00|635.2|629.31|632.43|626.54|635.25|629.36|632.36|626.47|411
1748390700000|2025-05-28 00:05:00|632.42|626.53|631.12|625.23|632.43|626.54|630.96|625.07|597
1748391000000|2025-05-28 00:10:00|631.11|625.22|628.93|623.04|631.11|625.22|628.83|622.94|435
1748391300000|2025-05-28 00:15:00|628.94|623.05|626.95|621.06|629.01|623.12|626.47|620.58|484
1748391600000|2025-05-28 00:20:00|626.97|621.08|629.59|623.7|629.63|623.74|626.3|620.41|536
1748391900000|2025-05-28 00:25:00|629.61|623.72|632.43|626.54|632.83|626.94|629.17|623.28|317
1748392200000|2025-05-28 00:30:00|632.38|626.49|630.56|624.67|632.42|626.53|630.56|624.67|431
1748392500000|2025-05-28 00:35:00|630.57|624.68|629.17|623.28|630.6|624.71|629.16|623.27|393
1748392800000|2025-05-28 00:40:00|629.18|623.29|631.79|625.9|631.83|625.94|629.18|623.29|331
1748393100000|2025-05-28 00:45:00|631.78|625.89|628.36|622.47|631.78|625.89|628.36|622.47|300
1748393400000|2025-05-28 00:50:00|628.4|622.51|638.36|632.47|639.3|633.41|627.97|622.08|672
1748393700000|2025-05-28 00:55:00|638.4|632.51|640.23|634.34|643.81|637.92|637.56|631.67|377
1748394000000|2025-05-28 01:00:00|640.22|634.33|637.41|631.52|640.54|634.65|637.36|631.47|265
1748394300000|2025-05-28 01:05:00|637.4|631.51|635.56|629.67|637.41|631.52|635.56|629.67|58
1748394600000|2025-05-28 01:10:00|635.72|629.83|636.35|630.46|636.43|630.54|635.66|629.77|314
1748394900000|2025-05-28 01:15:00|636.36|630.47|634.36|628.47|636.43|630.54|634.36|628.47|113
1748395200000|2025-05-28 01:20:00|634.26|628.37|633.19|627.3|634.26|628.37|632.76|626.87|328
1748395500000|2025-05-28 01:25:00|633.22|627.33|633.03|627.14|633.23|627.34|632.27|626.38|210
1748395800000|2025-05-28 01:30:00|632.94|627.05|635.26|629.37|635.43|629.54|632.73|626.84|357
1748396100000|2025-05-28 01:35:00|635.27|629.38|635.13|629.24|635.43|629.54|634.78|628.89|350
1748396400000|2025-05-28 01:40:00|635.18|629.29|635.36|629.47|636.23|630.34|634.17|628.28|321
1748396700000|2025-05-28 01:45:00|635.17|629.28|636.39|630.5|636.43|630.54|634.97|629.08|267
1748397000000|2025-05-28 01:50:00|636.37|630.48|635.93|630.04|636.37|630.48|635.45|629.56|312
1748397300000|2025-05-28 01:55:00|635.91|630.02|633.76|627.87|635.91|630.02|633.76|627.87|210
1748397600000|2025-05-28 02:00:00|633.66|627.77|632.85|626.96|634.43|628.54|632.85|626.96|234
1748397900000|2025-05-28 02:05:00|632.89|627|634.42|628.53|634.43|628.54|632.76|626.87|291
1748398200000|2025-05-28 02:10:00|634.43|628.54|633.06|627.17|634.43|628.54|632.76|626.87|323
1748398500000|2025-05-28 02:15:00|633.07|627.18|631.9|626.01|633.07|627.18|631.76|625.87|355
1748398800000|2025-05-28 02:20:00|631.88|625.99|631.46|625.57|632.63|626.74|631.17|625.28|352
1748399100000|2025-05-28 02:25:00|631.36|625.47|630.93|625.04|631.36|625.47|630.53|624.64|216
1748399400000|2025-05-28 02:30:00|630.89|625|632.52|626.63|632.82|626.93|630.77|624.88|300
1748399700000|2025-05-28 02:35:00|632.51|626.62|631.58|625.69|632.51|626.62|631.16|625.27|184
1748400000000|2025-05-28 02:40:00|631.57|625.68|632.43|626.54|632.63|626.74|631.53|625.64|256
1748400300000|2025-05-28 02:45:00|632.42|626.53|632.83|626.94|632.83|626.94|632.4|626.51|80
1748400600000|2025-05-28 02:50:00|632.81|626.92|632.79|626.9|632.92|627.03|632.66|626.77|270
1748400900000|2025-05-28 02:55:00|632.78|626.89|632.18|626.29|632.8|626.91|632.16|626.27|285
1748401200000|2025-05-28 03:00:00|632.19|626.3|631.55|625.66|632.19|626.3|631.16|625.27|301
1748401500000|2025-05-28 03:05:00|631.56|625.67|631.94|626.05|631.99|626.1|631.41|625.52|298
1748401800000|2025-05-28 03:10:00|631.96|626.07|633.58|627.69|633.63|627.74|631.96|626.07|164
1748402100000|2025-05-28 03:15:00|633.57|627.68|632.51|626.62|633.58|627.69|632.22|626.33|279
1748402400000|2025-05-28 03:20:00|632.47|626.58|631.96|626.07|632.66|626.77|631.96|626.07|205
1748402700000|2025-05-28 03:25:00|631.93|626.04|633.43|627.54|633.43|627.54|631.76|625.87|248
1748403000000|2025-05-28 03:30:00|633.32|627.43|636.34|630.45|636.36|630.47|633.09|627.2|416
1748403300000|2025-05-28 03:35:00|636.33|630.44|642.44|636.55|643.62|637.73|636.29|630.4|471
1748403600000|2025-05-28 03:40:00|642.45|636.56|641.81|635.92|643.23|637.34|641.18|635.29|436
1748403900000|2025-05-28 03:45:00|641.88|635.99|641.36|635.47|642.43|636.54|641.36|635.47|220
1748404200000|2025-05-28 03:50:00|641.53|635.64|642.57|636.68|643.97|638.08|641.52|635.63|332
1748404500000|2025-05-28 03:55:00|642.56|636.67|641.48|635.59|642.56|636.67|641.44|635.55|169
1748404800000|2025-05-28 04:00:00|641.47|635.58|638.96|633.07|641.47|635.58|638.96|633.07|157
1748405100000|2025-05-28 04:05:00|639.01|633.12|639.31|633.42|639.57|633.68|639|633.11|232
1748405400000|2025-05-28 04:10:00|639.4|633.51|639.59|633.7|639.83|633.94|639.36|633.47|162
1748405700000|2025-05-28 04:15:00|639.65|633.76|641.8|635.91|642.03|636.14|639.63|633.74|248
1748406000000|2025-05-28 04:20:00|641.81|635.92|640.56|634.67|642.82|636.93|640.52|634.63|239
1748406300000|2025-05-28 04:25:00|640.63|634.74|640.54|634.65|640.83|634.94|640.4|634.51|506
1748406600000|2025-05-28 04:30:00|640.58|634.69|641.27|635.38|641.63|635.74|640.57|634.68|189
1748406900000|2025-05-28 04:35:00|641.28|635.39|652.23|646.34|653.8|647.91|641.28|635.39|456
1748407200000|2025-05-28 04:40:00|652.25|646.36|659.18|653.29|659.62|653.73|652.2|646.31|638
1748407500000|2025-05-28 04:45:00|659.2|653.31|670.09|664.2|673.61|667.72|659.19|653.3|986
1748407800000|2025-05-28 04:50:00|669.99|664.1|669.5|663.61|670.99|665.1|668.9|663.01|892
1748408100000|2025-05-28 04:55:00|669.51|663.62|666.22|660.33|670.21|664.32|665.82|659.93|821
1748408400000|2025-05-28 05:00:00|666.21|660.32|664.29|658.4|666.5|660.61|661.77|655.88|669
1748408700000|2025-05-28 05:05:00|664.28|658.39|661.81|655.92|665.7|659.81|661.56|655.67|748
1748409000000|2025-05-28 05:10:00|661.8|655.91|666.55|660.66|666.99|661.1|661.36|655.47|611
1748409300000|2025-05-28 05:15:00|666.67|660.78|662.68|656.79|669.1|663.21|662.58|656.69|689
1748409600000|2025-05-28 05:20:00|662.7|656.81|663.06|657.17|664.77|658.88|662.28|656.39|695
1748409900000|2025-05-28 05:25:00|663.02|657.13|661.86|655.97|663.33|657.44|661.1|655.21|501
1748410200000|2025-05-28 05:30:00|662.15|656.26|662.88|656.99|663.13|657.24|661.88|655.99|560
1748410500000|2025-05-28 05:35:00|662.86|656.97|667.33|661.44|667.33|661.44|662.46|656.57|605
1748410800000|2025-05-28 05:40:00|667.63|661.74|672.74|666.85|672.94|667.05|666.68|660.79|581
1748411100000|2025-05-28 05:45:00|672.7|666.81|668.87|662.98|672.77|666.88|667.76|661.87|505
1748411400000|2025-05-28 05:50:00|668.92|663.03|667.03|661.14|669.12|663.23|666.11|660.22|401
1748411700000|2025-05-28 05:55:00|666.91|661.02|668.08|662.19|668.83|662.94|666.56|660.67|522
1748412000000|2025-05-28 06:00:00|668.07|662.18|663.71|657.82|668.22|662.33|663.56|657.67|653
1748412300000|2025-05-28 06:05:00|663.75|657.86|664.34|658.45|665.83|659.94|663.57|657.68|498
1748412600000|2025-05-28 06:10:00|664.2|658.31|665.96|660.07|667.63|661.74|664.16|658.27|482
1748412900000|2025-05-28 06:15:00|665.86|659.97|667.11|661.22|667.81|661.92|664.56|658.67|438
1748413200000|2025-05-28 06:20:00|667.09|661.2|667.06|661.17|667.63|661.74|665.12|659.23|415
1748413500000|2025-05-28 06:25:00|667.05|661.16|666.34|660.45|667.06|661.17|664.98|659.09|182
1748413800000|2025-05-28 06:30:00|666.39|660.5|664.16|658.27|667.43|661.54|664.16|658.27|465
1748414100000|2025-05-28 06:35:00|664.06|658.17|663.18|657.29|664.29|658.4|662.19|656.3|506
1748414400000|2025-05-28 06:40:00|663.19|657.3|667.46|661.57|667.63|661.74|663|657.11|351
1748414700000|2025-05-28 06:45:00|667.44|661.55|666.43|660.54|667.44|661.55|665.36|659.47|353
1748415000000|2025-05-28 06:50:00|666.53|660.64|669.13|663.24|669.7|663.81|666.53|660.64|409
1748415300000|2025-05-28 06:55:00|669.03|663.14|665.36|659.47|669.09|663.2|665.36|659.47|377
1748415600000|2025-05-28 07:00:00|665.48|659.59|663.76|657.87|665.53|659.64|662.76|656.87|507
1748415900000|2025-05-28 07:05:00|663.77|657.88|668.16|662.27|668.53|662.64|663.77|657.88|444
1748416200000|2025-05-28 07:10:00|668.19|662.3|669.47|663.58|670.33|664.44|668.05|662.16|483
1748416500000|2025-05-28 07:15:00|669.65|663.76|671|665.11|672.73|666.84|667.97|662.08|796
1748416800000|2025-05-28 07:20:00|670.95|665.06|672.37|666.48|672.68|666.79|669.44|663.55|754
1748417100000|2025-05-28 07:25:00|672.36|666.47|675.35|669.46|675.35|669.46|671.94|666.05|511
1748417400000|2025-05-28 07:30:00|675.36|669.47|677.36|671.47|677.36|671.47|673.16|667.27|802
1748417700000|2025-05-28 07:35:00|677.35|671.46|679.65|673.76|680.27|674.38|677.17|671.28|735
1748418000000|2025-05-28 07:40:00|679.64|673.75|682.87|676.98|684.23|678.34|679.19|673.3|683
1748418300000|2025-05-28 07:45:00|682.91|677.02|679.81|673.92|683.65|677.76|679.42|673.53|886
1748418600000|2025-05-28 07:50:00|679.84|673.95|676.31|670.42|679.84|673.95|672.82|666.93|759
1748418900000|2025-05-28 07:55:00|676.24|670.35|671.91|666.02|676.24|670.35|671.37|665.48|840
1748419200000|2025-05-28 08:00:00|672.05|666.16|673.54|667.65|673.59|667.7|671.75|665.86|590
1748419500000|2025-05-28 08:05:00|673.55|667.66|676.89|671|678.17|672.28|672.86|666.97|694
1748419800000|2025-05-28 08:10:00|676.91|671.02|679.55|673.66|679.68|673.79|676.66|670.77|878
1748420100000|2025-05-28 08:15:00|679.53|673.64|679.74|673.85|679.83|673.94|678.11|672.22|626
1748420400000|2025-05-28 08:20:00|679.7|673.81|680.9|675.01|682.55|676.66|679.69|673.8|678
1748420700000|2025-05-28 08:25:00|680.89|675|679.57|673.68|685.17|679.28|679.17|673.28|805
1748421000000|2025-05-28 08:30:00|679.55|673.66|679.61|673.72|680.12|674.23|675.89|670|813
1748421300000|2025-05-28 08:35:00|679.6|673.71|681.2|675.31|682.36|676.47|678.19|672.3|858
1748421600000|2025-05-28 08:40:00|681.09|675.2|688.12|682.23|689.44|683.55|680.78|674.89|842
1748421900000|2025-05-28 08:45:00|688.11|682.22|689.55|683.66|690.02|684.13|687.13|681.24|926
1748422200000|2025-05-28 08:50:00|689.54|683.65|695.74|689.85|697.32|691.43|688.3|682.41|879
1748422500000|2025-05-28 08:55:00|695.75|689.86|694.67|688.78|698.21|692.32|692.18|686.29|966
1748422800000|2025-05-28 09:00:00|694.66|688.77|693.62|687.73|695.3|689.41|692.31|686.42|857
1748423100000|2025-05-28 09:05:00|693.57|687.68|692.87|686.98|698.25|692.36|692.25|686.36|952
1748423400000|2025-05-28 09:10:00|692.88|686.99|689.72|683.83|693.89|688|688.94|683.05|951
1748423700000|2025-05-28 09:15:00|689.71|683.82|692.55|686.66|692.76|686.87|689.71|683.82|918
1748424000000|2025-05-28 09:20:00|692.56|686.67|690.54|684.65|692.99|687.1|689.84|683.95|731
1748424300000|2025-05-28 09:25:00|690.56|684.67|687.78|681.89|690.7|684.81|687.78|681.89|653
1748424600000|2025-05-28 09:30:00|687.79|681.9|689.58|683.69|689.93|684.04|687.25|681.36|686
1748424900000|2025-05-28 09:35:00|689.54|683.65|691.61|685.72|691.61|685.72|687.29|681.4|703
1748425200000|2025-05-28 09:40:00|691.54|685.65|691.96|686.07|693.64|687.75|690.91|685.02|653
1748425500000|2025-05-28 09:45:00|691.92|686.03|689.85|683.96|692.38|686.49|686|680.11|881
1748425800000|2025-05-28 09:50:00|689.84|683.95|687.5|681.61|690.98|685.09|687.05|681.16|878
1748426100000|2025-05-28 09:55:00|687.49|681.6|686.47|680.58|690.06|684.17|685.8|679.91|769
1748426400000|2025-05-28 10:00:00|686.72|680.83|680.9|675.01|686.88|680.99|679.58|673.69|760
1748426700000|2025-05-28 10:05:00|680.92|675.03|684.56|678.67|684.56|678.67|680.32|674.43|813
1748427000000|2025-05-28 10:10:00|684.82|678.93|687.88|681.99|688.09|682.2|684.44|678.55|696
1748427300000|2025-05-28 10:15:00|687.89|682|684.77|678.88|689.15|683.26|684.21|678.32|540
1748427600000|2025-05-28 10:20:00|684.78|678.89|686.68|680.79|687.1|681.21|684.04|678.15|692
1748427900000|2025-05-28 10:25:00|686.7|680.81|690.73|684.84|690.73|684.84|686.44|680.55|583
1748428200000|2025-05-28 10:30:00|690.74|684.85|692.91|687.02|693.65|687.76|690.56|684.67|721
1748428500000|2025-05-28 10:35:00|692.92|687.03|693.95|688.06|695.06|689.17|692.77|686.88|629
1748428800000|2025-05-28 10:40:00|694.04|688.15|694.41|688.52|694.7|688.81|692.98|687.09|486
1748429100000|2025-05-28 10:45:00|694.42|688.53|691.87|685.98|695.42|689.53|690.86|684.97|619
1748429400000|2025-05-28 10:50:00|691.82|685.93|693.04|687.15|693.57|687.68|691.55|685.66|627
1748429700000|2025-05-28 10:55:00|693.03|687.14|694.32|688.43|694.57|688.68|691.75|685.86|651
1748430000000|2025-05-28 11:00:00|694.29|688.4|696.79|690.9|696.8|690.91|694.29|688.4|611
1748430300000|2025-05-28 11:05:00|696.8|690.91|699.94|694.05|700.53|694.64|696.75|690.86|618
1748430600000|2025-05-28 11:10:00|699.9|694.01|697.57|691.68|700.14|694.25|696.84|690.95|736
1748430900000|2025-05-28 11:15:00|697.75|691.86|693.4|687.51|697.91|692.02|693.4|687.51|564
1748431200000|2025-05-28 11:20:00|693.51|687.62|690.71|684.82|693.53|687.64|690.71|684.82|548
1748431500000|2025-05-28 11:25:00|690.72|684.83|687.33|681.44|691.45|685.56|686.47|680.58|668
1748431800000|2025-05-28 11:30:00|687.41|681.52|689.48|683.59|690.28|684.39|687.35|681.46|782
1748432100000|2025-05-28 11:35:00|689.49|683.6|689.53|683.64|689.68|683.79|687.29|681.4|761
1748432400000|2025-05-28 11:40:00|689.54|683.65|688.76|682.87|691.23|685.34|687.83|681.94|497
1748432700000|2025-05-28 11:45:00|688.81|682.92|688.07|682.18|689.23|683.34|687.75|681.86|802
1748433000000|2025-05-28 11:50:00|688.13|682.24|688.13|682.24|688.46|682.57|686.54|680.65|706
1748433300000|2025-05-28 11:55:00|688.25|682.36|690.79|684.9|690.84|684.95|686.76|680.87|746
1748433600000|2025-05-28 12:00:00|690.78|684.89|692.01|686.12|692.01|686.12|688.93|683.04|546
1748433900000|2025-05-28 12:05:00|692.1|686.21|691.9|686.01|694.91|689.02|691.7|685.81|751
1748434200000|2025-05-28 12:10:00|691.89|686|689.69|683.8|692.23|686.34|689.18|683.29|631
1748434500000|2025-05-28 12:15:00|689.7|683.81|688.97|683.08|690.86|684.97|688.72|682.83|698
1748434800000|2025-05-28 12:20:00|688.99|683.1|692.04|686.15|694.12|688.23|688.98|683.09|433
1748435100000|2025-05-28 12:25:00|692.14|686.25|690.74|684.85|692.64|686.75|689.29|683.4|513
1748435400000|2025-05-28 12:30:00|690.85|684.96|689.94|684.05|691.42|685.53|689.64|683.75|743
1748435700000|2025-05-28 12:35:00|689.93|684.04|690.82|684.93|692.61|686.72|688.2|682.31|727
1748436000000|2025-05-28 12:40:00|690.84|684.95|689.02|683.13|691.14|685.25|688.95|683.06|830
1748436300000|2025-05-28 12:45:00|689.01|683.12|686.71|680.82|691.43|685.54|686.53|680.64|831
1748436600000|2025-05-28 12:50:00|686.68|680.79|684.33|678.44|687.07|681.18|682.62|676.73|766
1748436900000|2025-05-28 12:55:00|684.34|678.45|684.4|678.51|684.64|678.75|682.58|676.69|590
1748437200000|2025-05-28 13:00:00|684.41|678.52|683.13|677.24|684.93|679.04|682.48|676.59|741
1748437500000|2025-05-28 13:05:00|683.2|677.31|684.18|678.29|685.05|679.16|681.16|675.27|706
1748437800000|2025-05-28 13:10:00|684.17|678.28|683.65|677.76|685.81|679.92|683.43|677.54|558
1748438100000|2025-05-28 13:15:00|683.6|677.71|682.5|676.61|683.79|677.9|681.3|675.41|603
1748438400000|2025-05-28 13:20:00|682.49|676.6|684.05|678.16|685.63|679.74|681.14|675.25|613
1748438700000|2025-05-28 13:25:00|684.2|678.31|685.24|679.35|685.57|679.68|684.06|678.17|552
1748439000000|2025-05-28 13:30:00|685.27|679.38|686.59|680.7|686.59|680.7|682.55|676.66|616
1748439300000|2025-05-28 13:35:00|686.62|680.73|687.7|681.81|687.99|682.1|685.6|679.71|680
1748439600000|2025-05-28 13:40:00|687.71|681.82|685.44|679.55|687.86|681.97|684.32|678.43|550
1748439900000|2025-05-28 13:45:00|685.25|679.36|680.74|674.85|685.3|679.41|678.6|672.71|722
1748440200000|2025-05-28 13:50:00|680.73|674.84|681.5|675.61|681.51|675.62|679.96|674.07|665
1748440500000|2025-05-28 13:55:00|681.51|675.62|680.59|674.7|681.51|675.62|678.92|673.03|634
1748440800000|2025-05-28 14:00:00|680.56|674.67|677.95|672.06|682.83|676.94|676.67|670.78|705
1748441100000|2025-05-28 14:05:00|677.94|672.05|674.02|668.13|678.39|672.5|673.98|668.09|882
1748441400000|2025-05-28 14:10:00|674.01|668.12|672.94|667.05|675.77|669.88|672.58|666.69|714
1748441700000|2025-05-28 14:15:00|672.88|666.99|670.46|664.57|673.11|667.22|669.43|663.54|611
1748442000000|2025-05-28 14:20:00|670.49|664.6|676.92|671.03|677.03|671.14|670.49|664.6|721
1748442300000|2025-05-28 14:25:00|676.9|671.01|675.32|669.43|676.96|671.07|674.58|668.69|559
1748442600000|2025-05-28 14:30:00|675.33|669.44|675.9|670.01|676.48|670.59|674.27|668.38|670
1748442900000|2025-05-28 14:35:00|675.89|670|671.76|665.87|676.16|670.27|671.74|665.85|522
1748443200000|2025-05-28 14:40:00|671.75|665.86|675.25|669.36|676.9|671.01|671.59|665.7|750
1748443500000|2025-05-28 14:45:00|675.26|669.37|675.78|669.89|676.99|671.1|673.14|667.25|685
1748443800000|2025-05-28 14:50:00|675.72|669.83|674.22|668.33|675.81|669.92|673.56|667.67|536
1748444100000|2025-05-28 14:55:00|674.2|668.31|669.97|664.08|674.37|668.48|669.91|664.02|478
1748444400000|2025-05-28 15:00:00|669.96|664.07|673.17|667.28|673.51|667.62|669.83|663.94|603
1748444700000|2025-05-28 15:05:00|673.11|667.22|667.95|662.06|673.22|667.33|667.95|662.06|597
1748445000000|2025-05-28 15:10:00|667.98|662.09|667.88|661.99|668.55|662.66|666.87|660.98|403
1748445300000|2025-05-28 15:15:00|668.04|662.15|672.97|667.08|673.21|667.32|667.83|661.94|479
1748445600000|2025-05-28 15:20:00|672.98|667.09|675.9|670.01|675.9|670.01|672.7|666.81|325
1748445900000|2025-05-28 15:25:00|675.81|669.92|675.78|669.89|676.52|670.63|675.04|669.15|602
1748446200000|2025-05-28 15:30:00|675.77|669.88|672.12|666.23|675.87|669.98|671.99|666.1|553
1748446500000|2025-05-28 15:35:00|672.08|666.19|677.32|671.43|677.4|671.51|671.94|666.05|581
1748446800000|2025-05-28 15:40:00|677.28|671.39|677.13|671.24|677.6|671.71|676.56|670.67|614
1748447100000|2025-05-28 15:45:00|677.12|671.23|674.74|668.85|677.27|671.38|674.18|668.29|703
1748447400000|2025-05-28 15:50:00|674.47|668.58|675.85|669.96|677.57|671.68|674.42|668.53|795
1748447700000|2025-05-28 15:55:00|675.71|669.82|675.25|669.36|676.11|670.22|674.01|668.12|673
1748448000000|2025-05-28 16:00:00|675.31|669.42|673.54|667.65|676.2|670.31|673.5|667.61|482
1748448300000|2025-05-28 16:05:00|673.55|667.66|670.93|665.04|673.55|667.66|670.71|664.82|645
1748448600000|2025-05-28 16:10:00|670.96|665.07|670.35|664.46|672.14|666.25|668.45|662.56|737
1748448900000|2025-05-28 16:15:00|670.15|664.26|672.55|666.66|673.92|668.03|670.15|664.26|743
1748449200000|2025-05-28 16:20:00|672.61|666.72|672.78|666.89|673.1|667.21|671.37|665.48|688
1748449500000|2025-05-28 16:25:00|672.79|666.9|673.12|667.23|674.97|669.08|672.62|666.73|483
1748449800000|2025-05-28 16:30:00|673.13|667.24|670.09|664.2|673.13|667.24|669.7|663.81|715
1748450100000|2025-05-28 16:35:00|670.12|664.23|671.76|665.87|673.1|667.21|669.69|663.8|661
1748450400000|2025-05-28 16:40:00|671.77|665.88|675.47|669.58|675.49|669.6|671.76|665.87|452
1748450700000|2025-05-28 16:45:00|675.4|669.51|677.4|671.51|678.2|672.31|674.9|669.01|723
1748451000000|2025-05-28 16:50:00|677.35|671.46|674.27|668.38|678.09|672.2|673.9|668.01|789
1748451300000|2025-05-28 16:55:00|674.31|668.42|675.67|669.78|675.74|669.85|673.81|667.92|583
1748451600000|2025-05-28 17:00:00|675.59|669.7|678.14|672.25|679.03|673.14|675.59|669.7|711
1748451900000|2025-05-28 17:05:00|678.11|672.22|677.63|671.74|678.13|672.24|675.09|669.2|748
1748452200000|2025-05-28 17:10:00|677.62|671.73|675.98|670.09|678.13|672.24|675.46|669.57|707
1748452500000|2025-05-28 17:15:00|676.06|670.17|677.02|671.13|678.88|672.99|676.04|670.15|899
1748452800000|2025-05-28 17:20:00|676.97|671.08|675.03|669.14|677.74|671.85|675.03|669.14|632
1748453100000|2025-05-28 17:25:00|674.71|668.82|673.96|668.07|674.71|668.82|672.5|666.61|685
1748453400000|2025-05-28 17:30:00|673.99|668.1|672.52|666.63|674.1|668.21|672.41|666.52|594
1748453700000|2025-05-28 17:35:00|672.47|666.58|672.57|666.68|673.09|667.2|671.43|665.54|629
1748454000000|2025-05-28 17:40:00|672.62|666.73|672.55|666.66|672.97|667.08|670.89|665|660
1748454300000|2025-05-28 17:45:00|672.53|666.64|673.47|667.58|675.21|669.32|672.05|666.16|578
1748454600000|2025-05-28 17:50:00|673.48|667.59|674.26|668.37|674.26|668.37|672.23|666.34|586
1748454900000|2025-05-28 17:55:00|674.24|668.35|674.17|668.28|675.27|669.38|674.04|668.15|449
1748455200000|2025-05-28 18:00:00|674.16|668.27|675.24|669.35|675.37|669.48|673.5|667.61|589
1748455500000|2025-05-28 18:05:00|675.31|669.42|674.56|668.67|675.31|669.42|672.83|666.94|671
1748455800000|2025-05-28 18:10:00|674.55|668.66|676.32|670.43|677.27|671.38|674.52|668.63|486
1748456100000|2025-05-28 18:15:00|676.36|670.47|674.84|668.95|677.09|671.2|674.67|668.78|635
1748456400000|2025-05-28 18:20:00|674.67|668.78|673.36|667.47|674.98|669.09|673.36|667.47|511
1748456700000|2025-05-28 18:25:00|673.4|667.51|670.96|665.07|673.4|667.51|670.67|664.78|634
1748457000000|2025-05-28 18:30:00|670.87|664.98|669.82|663.93|671.03|665.14|669.57|663.68|404
1748457300000|2025-05-28 18:35:00|669.8|663.91|670.17|664.28|670.23|664.34|669.56|663.67|333
1748457600000|2025-05-28 18:40:00|670.18|664.29|672.03|666.14|672.03|666.14|670.11|664.22|83
1748457900000|2025-05-28 18:45:00|672.13|666.24|670.63|664.74|672.43|666.54|670.56|664.67|217
1748458200000|2025-05-28 18:50:00|670.64|664.75|668.5|662.61|671.03|665.14|667.56|661.67|454
1748458500000|2025-05-28 18:55:00|668.52|662.63|668.32|662.43|668.52|662.63|667.96|662.07|530
1748458800000|2025-05-28 19:00:00|668.33|662.44|670.97|665.08|671.03|665.14|668.19|662.3|283
1748459100000|2025-05-28 19:05:00|670.95|665.06|670.76|664.87|671.36|665.47|670.58|664.69|365
1748459400000|2025-05-28 19:10:00|670.83|664.94|670.66|664.77|672.23|666.34|670.56|664.67|277
1748459700000|2025-05-28 19:15:00|670.67|664.78|671.62|665.73|671.83|665.94|670.36|664.47|323
1748460000000|2025-05-28 19:20:00|671.61|665.72|670.61|664.72|671.7|665.81|670.56|664.67|332
1748460300000|2025-05-28 19:25:00|670.6|664.71|668.45|662.56|670.6|664.71|668.36|662.47|332
1748460600000|2025-05-28 19:30:00|668.39|662.5|667.26|661.37|668.53|662.64|666.98|661.09|354
1748460900000|2025-05-28 19:35:00|667.28|661.39|668|662.11|669.41|663.52|664.6|658.71|407
1748461200000|2025-05-28 19:40:00|667.99|662.1|666.63|660.74|667.99|662.1|666.58|660.69|666
1748461500000|2025-05-28 19:45:00|666.62|660.73|666.97|661.08|668.03|662.14|666.36|660.47|683
1748461800000|2025-05-28 19:50:00|666.91|661.02|666.14|660.25|667.82|661.93|665.76|659.87|852
1748462100000|2025-05-28 19:55:00|666.13|660.24|664.26|658.37|667.76|661.87|664.26|658.37|668
1748462400000|2025-05-28 20:00:00|664.19|658.3|667.36|661.47|667.72|661.83|664.16|658.27|838
1748462700000|2025-05-28 20:05:00|667.35|661.46|666.32|660.43|668.03|662.14|666.32|660.43|682
1748463000000|2025-05-28 20:10:00|666.3|660.41|666.08|660.19|667.24|661.35|665.53|659.64|657
1748463300000|2025-05-28 20:15:00|666.07|660.18|666.53|660.64|667.28|661.39|665.6|659.71|597
1748463600000|2025-05-28 20:20:00|666.48|660.59|667.36|661.47|668.03|662.14|664.5|658.61|891
1748463900000|2025-05-28 20:25:00|667.35|661.46|667.08|661.19|667.88|661.99|666.07|660.18|632
1748464200000|2025-05-28 20:30:00|667.25|661.36|667.17|661.28|667.43|661.54|664.66|658.77|627
1748464500000|2025-05-28 20:35:00|667.16|661.27|668.56|662.67|668.99|663.1|667.05|661.16|392
1748464800000|2025-05-28 20:40:00|668.57|662.68|667.96|662.07|669.44|663.55|667.96|662.07|369
1748465100000|2025-05-28 20:45:00|667.86|661.97|666.78|660.89|668.88|662.99|666.75|660.86|350
1748465400000|2025-05-28 20:50:00|666.75|660.86|665.27|659.38|666.77|660.88|665.2|659.31|463
1748465700000|2025-05-28 20:55:00|665.24|659.35|666.45|660.56|667.07|661.18|665.17|659.28|551
1748466000000|2025-05-28 21:00:00|666.46|660.57|664.59|658.7|666.48|660.59|664.36|658.47|352
1748466300000|2025-05-28 21:05:00|664.5|658.61|665.57|659.68|666.53|660.64|664.5|658.61|374
1748466600000|2025-05-28 21:10:00|665.64|659.75|666.13|660.24|666.29|660.4|664.78|658.89|345
1748466900000|2025-05-28 21:15:00|666.16|660.27|667.06|661.17|667.34|661.45|665.4|659.51|413
1748467200000|2025-05-28 21:20:00|667|661.11|668.01|662.12|668.03|662.14|666.94|661.05|263
1748467500000|2025-05-28 21:25:00|667.98|662.09|667.18|661.29|669.18|663.29|667.18|661.29|205
1748467800000|2025-05-28 21:30:00|667.17|661.28|668.88|662.99|669.14|663.25|666.43|660.54|276
1748468100000|2025-05-28 21:35:00|668.85|662.96|671.63|665.74|671.63|665.74|668.16|662.27|260
1748468400000|2025-05-28 21:40:00|671.57|665.68|671.23|665.34|671.61|665.72|670.56|664.67|262
1748468700000|2025-05-28 21:45:00|671.33|665.44|671.63|665.74|672.41|666.52|671.33|665.44|210
1748469000000|2025-05-28 21:50:00|671.62|665.73|672.99|667.1|673.03|667.14|671.36|665.47|117
1748469300000|2025-05-28 21:55:00|672.98|667.09|670.43|664.54|672.99|667.1|670.28|664.39|211
1748469600000|2025-05-28 22:00:00|670.42|664.53|671.01|665.12|671.02|665.13|669.36|663.47|411
1748469900000|2025-05-28 22:05:00|671|665.11|671.67|665.78|672.03|666.14|670.56|664.67|371
1748470200000|2025-05-28 22:10:00|671.68|665.79|670.36|664.47|671.74|665.85|669.36|663.47|218
1748470500000|2025-05-28 22:15:00|670.35|664.46|668.88|662.99|670.35|664.46|668.57|662.68|408
1748470800000|2025-05-28 22:20:00|668.78|662.89|666.34|660.45|668.8|662.91|665.97|660.08|364
1748471100000|2025-05-28 22:25:00|666.35|660.46|664.11|658.22|666.42|660.53|664.07|658.18|382
1748471400000|2025-05-28 22:30:00|664.12|658.23|663.03|657.14|665.14|659.25|662.58|656.69|356
1748471700000|2025-05-28 22:35:00|663.02|657.13|665.8|659.91|665.8|659.91|662.96|657.07|302
1748472000000|2025-05-28 22:40:00|666.04|660.15|665.47|659.58|666.14|660.25|664.64|658.75|731
1748472300000|2025-05-28 22:45:00|665.34|659.45|666.24|660.35|666.27|660.38|664.38|658.49|605
1748472600000|2025-05-28 22:50:00|666.22|660.33|666.78|660.89|667.05|661.16|666.15|660.26|616
1748472900000|2025-05-28 22:55:00|666.77|660.88|667.13|661.24|667.75|661.86|666.32|660.43|435
1748473200000|2025-05-28 23:00:00|667.19|661.3|669.55|663.66|669.63|663.74|667.13|661.24|444
1748473500000|2025-05-28 23:05:00|669.61|663.72|671.78|665.89|671.79|665.9|669.27|663.38|406
1748473800000|2025-05-28 23:10:00|671.77|665.88|675.23|669.34|675.23|669.34|671.77|665.88|295
1748474100000|2025-05-28 23:15:00|675.59|669.7|674.72|668.83|676.94|671.05|674.36|668.47|673
1748474400000|2025-05-28 23:20:00|674.74|668.85|671.76|665.87|674.83|668.94|671.76|665.87|438
1748474700000|2025-05-28 23:25:00|671.74|665.85|674.43|668.54|674.43|668.54|670.56|664.67|327
1748475000000|2025-05-28 23:30:00|674.26|668.37|678.09|672.2|678.32|672.43|674.23|668.34|611
1748475300000|2025-05-28 23:35:00|678.08|672.19|680.65|674.76|680.72|674.83|677.86|671.97|767
1748475600000|2025-05-28 23:40:00|680.44|674.55|680.13|674.24|682.77|676.88|680|674.11|857
1748475900000|2025-05-28 23:45:00|680.23|674.34|677.02|671.13|680.67|674.78|677|671.11|680
1748476200000|2025-05-28 23:50:00|677.07|671.18|680.92|675.03|681.18|675.29|677.07|671.18|848
1748476500000|2025-05-28 23:55:00|680.79|674.9|688.21|682.32|689.38|683.49|680.79|674.9|589
1748476800000|2025-05-29 00:00:00|688.02|682.13|692.54|686.65|693.79|687.9|685.44|679.55|965
1748477100000|2025-05-29 00:05:00|692.53|686.64|692.99|687.1|694.5|688.61|690.29|684.4|987
1748477400000|2025-05-29 00:10:00|693|687.11|697.29|691.4|697.29|691.4|692.91|687.02|811
1748477700000|2025-05-29 00:15:00|697.3|691.41|700.39|694.5|700.91|695.02|697.27|691.38|903
1748478000000|2025-05-29 00:20:00|700.4|694.51|708.23|702.34|708.56|702.67|700.06|694.17|942
1748478300000|2025-05-29 00:25:00|708.12|702.23|712.38|706.49|712.38|706.49|704.33|698.44|930
1748478600000|2025-05-29 00:30:00|712.31|706.42|718.49|712.6|719.93|714.04|712.31|706.42|1048
1748478900000|2025-05-29 00:35:00|718.51|712.62|713.8|707.91|718.51|712.62|713.72|707.83|1003
1748479200000|2025-05-29 00:40:00|713.86|707.97|711.34|705.45|716.51|710.62|710.69|704.8|881
1748479500000|2025-05-29 00:45:00|711.33|705.44|720.97|715.08|721.8|715.91|711.25|705.36|970
1748479800000|2025-05-29 00:50:00|720.91|715.02|721.45|715.56|722.24|716.35|717.02|711.13|913
1748480100000|2025-05-29 00:55:00|721.46|715.57|724.58|718.69|724.98|719.09|719.59|713.7|937
1748480400000|2025-05-29 01:00:00|724.55|718.66|719.33|713.44|726.35|720.46|716.84|710.95|828
1748480700000|2025-05-29 01:05:00|719.34|713.45|717.82|711.93|722.45|716.56|717.72|711.83|609
1748481000000|2025-05-29 01:10:00|717.85|711.96|719.03|713.14|719.03|713.14|716.16|710.27|455
1748481300000|2025-05-29 01:15:00|719.05|713.16|718.49|712.6|720.4|714.51|717.61|711.72|613
1748481600000|2025-05-29 01:20:00|718.57|712.68|719.49|713.6|721.06|715.17|718.57|712.68|530
1748481900000|2025-05-29 01:25:00|719.42|713.53|715.66|709.77|719.61|713.72|715.48|709.59|512
1748482200000|2025-05-29 01:30:00|715.68|709.79|720.37|714.48|721.37|715.48|713.84|707.95|511
1748482500000|2025-05-29 01:35:00|720.36|714.47|719.2|713.31|724.76|718.87|718.67|712.78|672
1748482800000|2025-05-29 01:40:00|719.21|713.32|720.38|714.49|720.52|714.63|717.86|711.97|502
1748483100000|2025-05-29 01:45:00|720.62|714.73|722|716.11|723.35|717.46|719.73|713.84|614
1748483400000|2025-05-29 01:50:00|722.11|716.22|725.14|719.25|726.61|720.72|721.94|716.05|462
1748483700000|2025-05-29 01:55:00|725.05|719.16|724.42|718.53|726.43|720.54|723.96|718.07|461
1748484000000|2025-05-29 02:00:00|724.33|718.44|723.2|717.31|725.99|720.1|723|717.11|494
1748484300000|2025-05-29 02:05:00|723.4|717.51|732.86|726.97|732.86|726.97|722.6|716.71|696
1748484600000|2025-05-29 02:10:00|732.85|726.96|731.56|725.67|736.42|730.53|731.56|725.67|667
1748484900000|2025-05-29 02:15:00|731.78|725.89|736.58|730.69|736.94|731.05|727.22|721.33|676
1748485200000|2025-05-29 02:20:00|736.59|730.7|735.25|729.36|737.76|731.87|732.96|727.07|705
1748485500000|2025-05-29 02:25:00|735.24|729.35|739.48|733.59|741.83|735.94|734.36|728.47|921
1748485800000|2025-05-29 02:30:00|739.53|733.64|748.15|742.26|756.1|750.21|739.53|733.64|1038
1748486100000|2025-05-29 02:35:00|748.14|742.25|745.65|739.76|748.7|742.81|744.93|739.04|948
1748486400000|2025-05-29 02:40:00|745.6|739.71|751.03|745.14|752.19|746.3|745.6|739.71|953
1748486700000|2025-05-29 02:45:00|751.04|745.15|749.7|743.81|751.81|745.92|748.09|742.2|925
1748487000000|2025-05-29 02:50:00|749.66|743.77|756.23|750.34|758.76|752.87|749.66|743.77|994
1748487300000|2025-05-29 02:55:00|756.21|750.32|757.27|751.38|758.27|752.38|753.81|747.92|1021
1748487600000|2025-05-29 03:00:00|757.26|751.37|755.04|749.15|758.5|752.61|754.78|748.89|954
1748487900000|2025-05-29 03:05:00|755|749.11|752.82|746.93|757.01|751.12|751.55|745.66|928
1748488200000|2025-05-29 03:10:00|752.83|746.94|755.92|750.03|758.34|752.45|752.82|746.93|855
1748488500000|2025-05-29 03:15:00|755.87|749.98|759.7|753.81|769.54|763.65|755.86|749.97|966
1748488800000|2025-05-29 03:20:00|759.77|753.88|762.65|756.76|762.9|757.01|759.15|753.26|875
1748489100000|2025-05-29 03:25:00|762.62|756.73|765.91|760.02|766.67|760.78|762.42|756.53|853
1748489400000|2025-05-29 03:30:00|765.88|759.99|765.37|759.48|766.79|760.9|763.83|757.94|711
1748489700000|2025-05-29 03:35:00|765.21|759.32|748.29|742.4|765.41|759.52|743.94|738.05|952
1748490000000|2025-05-29 03:40:00|748.24|742.35|743.86|737.97|749.37|743.48|741.97|736.08|974
1748490300000|2025-05-29 03:45:00|743.85|737.96|750.66|744.77|751.24|745.35|743.72|737.83|878
1748490600000|2025-05-29 03:50:00|750.67|744.78|753.66|747.77|753.68|747.79|748.98|743.09|874
1748490900000|2025-05-29 03:55:00|753.68|747.79|752.49|746.6|753.68|747.79|751.27|745.38|765
1748491200000|2025-05-29 04:00:00|752.48|746.59|751.06|745.17|755.53|749.64|749.7|743.81|697
1748491500000|2025-05-29 04:05:00|751.05|745.16|747.53|741.64|751.19|745.3|747.14|741.25|915
1748491800000|2025-05-29 04:10:00|747.57|741.68|750.41|744.52|751.1|745.21|746.85|740.96|758
1748492100000|2025-05-29 04:15:00|750.53|744.64|751.07|745.18|751.59|745.7|745.49|739.6|805
1748492400000|2025-05-29 04:20:00|751.14|745.25|751.56|745.67|753.68|747.79|750.16|744.27|760
1748492700000|2025-05-29 04:25:00|751.57|745.68|750.91|745.02|751.93|746.04|749.65|743.76|795
1748493000000|2025-05-29 04:30:00|750.9|745.01|747.08|741.19|752.26|746.37|747|741.11|898
1748493300000|2025-05-29 04:35:00|747.09|741.2|744.79|738.9|747.1|741.21|742.77|736.88|920
1748493600000|2025-05-29 04:40:00|744.77|738.88|733.31|727.42|745|739.11|732.18|726.29|1006
1748493900000|2025-05-29 04:45:00|733.32|727.43|729.18|723.29|733.74|727.85|722.57|716.68|988
1748494200000|2025-05-29 04:50:00|729.22|723.33|730.96|725.07|732.61|726.72|728.9|723.01|899
1748494500000|2025-05-29 04:55:00|730.97|725.08|728.04|722.15|732.2|726.31|727.88|721.99|880
1748494800000|2025-05-29 05:00:00|728.1|722.21|731.89|726|732.48|726.59|727.15|721.26|715
1748495100000|2025-05-29 05:05:00|731.91|726.02|730.52|724.63|732.58|726.69|729.16|723.27|641
1748495400000|2025-05-29 05:10:00|730.51|724.62|730.4|724.51|732.85|726.96|730.36|724.47|353
1748495700000|2025-05-29 05:15:00|730.39|724.5|732.92|727.03|734.08|728.19|730.36|724.47|442
1748496000000|2025-05-29 05:20:00|732.97|727.08|731.54|725.65|733.15|727.26|730.23|724.34|431
1748496300000|2025-05-29 05:25:00|731.53|725.64|725.01|719.12|731.88|725.99|722|716.11|546
1748496600000|2025-05-29 05:30:00|725|719.11|723.45|717.56|725|719.11|720.52|714.63|839
1748496900000|2025-05-29 05:35:00|723.46|717.57|721.35|715.46|723.59|717.7|718.79|712.9|774
1748497200000|2025-05-29 05:40:00|721.34|715.45|725.53|719.64|725.87|719.98|721.33|715.44|780
1748497500000|2025-05-29 05:45:00|725.54|719.65|725.7|719.81|727.16|721.27|723.63|717.74|732
1748497800000|2025-05-29 05:50:00|725.69|719.8|713.83|707.94|725.99|720.1|711.97|706.08|824
1748498100000|2025-05-29 05:55:00|713.86|707.97|716.31|710.42|716.31|710.42|712.79|706.9|666
1748498400000|2025-05-29 06:00:00|716.22|710.33|717.52|711.63|717.91|712.02|715.76|709.87|469
1748498700000|2025-05-29 06:05:00|717.51|711.62|713.4|707.51|717.65|711.76|713.38|707.49|826
1748499000000|2025-05-29 06:10:00|713.41|707.52|714.25|708.36|715.68|709.79|711.94|706.05|605
1748499300000|2025-05-29 06:15:00|714.26|708.37|718.75|712.86|719.35|713.46|714.26|708.37|576
1748499600000|2025-05-29 06:20:00|718.68|712.79|717.08|711.19|718.68|712.79|716.62|710.73|492
1748499900000|2025-05-29 06:25:00|717.09|711.2|716.01|710.12|717.09|711.2|715.16|709.27|478
1748500200000|2025-05-29 06:30:00|716.07|710.18|717.59|711.7|717.68|711.79|714.35|708.46|579
1748500500000|2025-05-29 06:35:00|717.53|711.64|722.24|716.35|722.61|716.72|716.96|711.07|643
1748500800000|2025-05-29 06:40:00|721.82|715.93|720.66|714.77|725.08|719.19|720.58|714.69|572
1748501100000|2025-05-29 06:45:00|720.62|714.73|721.66|715.77|721.68|715.79|719.36|713.47|554
1748501400000|2025-05-29 06:50:00|721.67|715.78|721.02|715.13|723.43|717.54|720.96|715.07|641
1748501700000|2025-05-29 06:55:00|721.38|715.49|717.65|711.76|721.59|715.7|717.53|711.64|469
1748502000000|2025-05-29 07:00:00|717.76|711.87|715.42|709.53|717.93|712.04|714.96|709.07|421
1748502300000|2025-05-29 07:05:00|715.43|709.54|714.44|708.55|717.28|711.39|713.52|707.63|632
1748502600000|2025-05-29 07:10:00|714.43|708.54|716.34|710.45|717.62|711.73|714.08|708.19|470
1748502900000|2025-05-29 07:15:00|716.33|710.44|716.82|710.93|716.88|710.99|714.97|709.08|500
1748503200000|2025-05-29 07:20:00|716.78|710.89|718.64|712.75|719.28|713.39|716.73|710.84|512
1748503500000|2025-05-29 07:25:00|718.63|712.74|719.28|713.39|719.28|713.39|716.96|711.07|546
1748503800000|2025-05-29 07:30:00|719.22|713.33|718.28|712.39|719.27|713.38|718.16|712.27|534
1748504100000|2025-05-29 07:35:00|718.25|712.36|719.91|714.02|720.48|714.59|717.43|711.54|436
1748504400000|2025-05-29 07:40:00|719.93|714.04|717.87|711.98|720.48|714.59|717.82|711.93|442
1748504700000|2025-05-29 07:45:00|717.86|711.97|715.52|709.63|717.87|711.98|715.13|709.24|320
1748505000000|2025-05-29 07:50:00|715.53|709.64|717.65|711.76|717.65|711.76|715.4|709.51|383
1748505300000|2025-05-29 07:55:00|717.64|711.75|719.19|713.3|719.93|714.04|717.32|711.43|443
1748505600000|2025-05-29 08:00:00|719.2|713.31|715.8|709.91|719.63|713.74|715.76|709.87|479
1748505900000|2025-05-29 08:05:00|715.79|709.9|719.55|713.66|719.68|713.79|714.28|708.39|581
1748506200000|2025-05-29 08:10:00|719.43|713.54|721.4|715.51|721.46|715.57|719.15|713.26|603
1748506500000|2025-05-29 08:15:00|721.42|715.53|721.36|715.47|724.3|718.41|721.35|715.46|561
1748506800000|2025-05-29 08:20:00|721.16|715.27|720.96|715.07|723.68|717.79|720.96|715.07|576
1748507100000|2025-05-29 08:25:00|720.76|714.87|717.6|711.71|720.76|714.87|717.41|711.52|364
1748507400000|2025-05-29 08:30:00|717.59|711.7|717.17|711.28|718.48|712.59|716.76|710.87|533
1748507700000|2025-05-29 08:35:00|717.13|711.24|718.81|712.92|718.86|712.97|716.7|710.81|506
1748508000000|2025-05-29 08:40:00|718.84|712.95|716.56|710.67|718.88|712.99|716.56|710.67|421
1748508300000|2025-05-29 08:45:00|716.6|710.71|715.17|709.28|716.95|711.06|713.38|707.49|631
1748508600000|2025-05-29 08:50:00|715.18|709.29|716.64|710.75|717.27|711.38|714.96|709.07|709
1748508900000|2025-05-29 08:55:00|716.65|710.76|713.86|707.97|716.81|710.92|713.86|707.97|511
1748509200000|2025-05-29 09:00:00|713.87|707.98|712.56|706.67|715.21|709.32|712.56|706.67|548
1748509500000|2025-05-29 09:05:00|712.64|706.75|711.78|705.89|713.28|707.39|711.12|705.23|522
1748509800000|2025-05-29 09:10:00|711.76|705.87|712.96|707.07|713.65|707.76|711.14|705.25|405
1748510100000|2025-05-29 09:15:00|713.03|707.14|711.75|705.86|713.08|707.19|711.36|705.47|439
1748510400000|2025-05-29 09:20:00|711.68|705.79|712.03|706.14|712.77|706.88|711.38|705.49|538
1748510700000|2025-05-29 09:25:00|712.02|706.13|712.51|706.62|712.88|706.99|711.76|705.87|362
1748511000000|2025-05-29 09:30:00|712.5|706.61|714.59|708.7|714.88|708.99|712.4|706.51|489
1748511300000|2025-05-29 09:35:00|714.58|708.69|715.98|710.09|716.88|710.99|714.58|708.69|452
1748511600000|2025-05-29 09:40:00|715.96|710.07|716.08|710.19|716.48|710.59|715.36|709.47|351
1748511900000|2025-05-29 09:45:00|716.22|710.33|719.17|713.28|719.19|713.3|716.16|710.27|488
1748512200000|2025-05-29 09:50:00|719.14|713.25|718.39|712.5|719.52|713.63|716.96|711.07|518
1748512500000|2025-05-29 09:55:00|718.32|712.43|717.36|711.47|718.63|712.74|717.36|711.47|263
1748512800000|2025-05-29 10:00:00|717.38|711.49|712.41|706.52|717.4|711.51|712.41|706.52|353
1748513100000|2025-05-29 10:05:00|712.4|706.51|712.05|706.16|714.68|708.79|711.77|705.88|703
1748513400000|2025-05-29 10:10:00|712.06|706.17|712.19|706.3|713.15|707.26|711.42|705.53|464
1748513700000|2025-05-29 10:15:00|712.18|706.29|713.83|707.94|714.08|708.19|711.76|705.87|556
1748514000000|2025-05-29 10:20:00|713.85|707.96|714.24|708.35|715.07|709.18|713.76|707.87|460
1748514300000|2025-05-29 10:25:00|714.25|708.36|713.76|707.87|714.81|708.92|713.76|707.87|606
1748514600000|2025-05-29 10:30:00|713.87|707.98|714.75|708.86|715.13|709.24|713.45|707.56|441
1748514900000|2025-05-29 10:35:00|714.76|708.87|714.08|708.19|715.27|709.38|713.36|707.47|506
1748515200000|2025-05-29 10:40:00|714.28|708.39|715.87|709.98|715.87|709.98|714.04|708.15|286
1748515500000|2025-05-29 10:45:00|715.8|709.91|716.93|711.04|717.07|711.18|715.8|709.91|368
1748515800000|2025-05-29 10:50:00|716.92|711.03|717.73|711.84|718.08|712.19|716.82|710.93|402
1748516100000|2025-05-29 10:55:00|717.76|711.87|718.32|712.43|718.45|712.56|717.36|711.47|422
1748516400000|2025-05-29 11:00:00|718.33|712.44|719.42|713.53|719.9|714.01|718.14|712.25|461
1748516700000|2025-05-29 11:05:00|719.41|713.52|717.13|711.24|719.69|713.8|716.57|710.68|505
1748517000000|2025-05-29 11:10:00|717.14|711.25|716.48|710.59|717.23|711.34|715.76|709.87|390
1748517300000|2025-05-29 11:15:00|716.46|710.57|717.13|711.24|717.28|711.39|716.34|710.45|339
1748517600000|2025-05-29 11:20:00|717.12|711.23|716.23|710.34|717.19|711.3|716.16|710.27|381
1748517900000|2025-05-29 11:25:00|716.2|710.31|715.01|709.12|716.47|710.58|714.96|709.07|324
1748518200000|2025-05-29 11:30:00|715.02|709.13|714.96|709.07|716.46|710.57|714.96|709.07|424
1748518500000|2025-05-29 11:35:00|714.97|709.08|715.36|709.47|715.95|710.06|714.16|708.27|386
1748518800000|2025-05-29 11:40:00|715.16|709.27|714.32|708.43|715.2|709.31|713.76|707.87|465
1748519100000|2025-05-29 11:45:00|714.29|708.4|713.36|707.47|714.48|708.59|713.36|707.47|467
1748519400000|2025-05-29 11:50:00|713.25|707.36|712.88|706.99|713.28|707.39|712.34|706.45|463
1748519700000|2025-05-29 11:55:00|713.09|707.2|714.79|708.9|714.88|708.99|712.92|707.03|255
1748520000000|2025-05-29 12:00:00|714.8|708.91|713.36|707.47|714.82|708.93|713.36|707.47|469
1748520300000|2025-05-29 12:05:00|712.99|707.1|711.56|705.67|712.99|707.1|709.16|703.27|547
1748520600000|2025-05-29 12:10:00|711.52|705.63|711.11|705.22|711.95|706.06|709.92|704.03|450
1748520900000|2025-05-29 12:15:00|711.13|705.24|709.02|703.13|712.08|706.19|708.96|703.07|491
1748521200000|2025-05-29 12:20:00|709|703.11|706.6|700.71|709.53|703.64|706.16|700.27|509
1748521500000|2025-05-29 12:25:00|706.61|700.72|708.24|702.35|709.61|703.72|706.52|700.63|526
1748521800000|2025-05-29 12:30:00|708.27|702.38|711.68|705.79|711.68|705.79|708.17|702.28|540
1748522100000|2025-05-29 12:35:00|711.63|705.74|710.28|704.39|711.68|705.79|709.77|703.88|616
1748522400000|2025-05-29 12:40:00|710.27|704.38|705.07|699.18|710.34|704.45|704.96|699.07|624
1748522700000|2025-05-29 12:45:00|705.08|699.19|708.53|702.64|708.88|702.99|704.78|698.89|558
1748523000000|2025-05-29 12:50:00|708.51|702.62|708.79|702.9|708.88|702.99|706.66|700.77|712
1748523300000|2025-05-29 12:55:00|708.8|702.91|708.09|702.2|709.28|703.39|707.4|701.51|413
1748523600000|2025-05-29 13:00:00|707.93|702.04|709.85|703.96|710.08|704.19|707.79|701.9|343
1748523900000|2025-05-29 13:05:00|709.84|703.95|710.99|705.1|711.28|705.39|709.57|703.68|416
1748524200000|2025-05-29 13:10:00|710.98|705.09|709.7|703.81|710.98|705.09|709.36|703.47|422
1748524500000|2025-05-29 13:15:00|709.69|703.8|706.44|700.55|710.47|704.58|706.19|700.3|556
1748524800000|2025-05-29 13:20:00|706.47|700.58|705.91|700.02|706.73|700.84|704.17|698.28|591
1748525100000|2025-05-29 13:25:00|705.88|699.99|706.05|700.16|706.37|700.48|704.56|698.67|660
1748525400000|2025-05-29 13:30:00|706.03|700.14|703.31|697.42|706.32|700.43|702.61|696.72|769
1748525700000|2025-05-29 13:35:00|703.33|697.44|697.01|691.12|703.96|698.07|696.96|691.07|707
1748526000000|2025-05-29 13:40:00|696.96|691.07|695.18|689.29|697.62|691.73|694.91|689.02|887
1748526300000|2025-05-29 13:45:00|695.22|689.33|692.78|686.89|696.45|690.56|692.76|686.87|735
1748526600000|2025-05-29 13:50:00|692.79|686.9|692.76|686.87|698.05|692.16|692.24|686.35|707
1748526900000|2025-05-29 13:55:00|692.77|686.88|687.07|681.18|692.88|686.99|686.76|680.87|766
1748527200000|2025-05-29 14:00:00|687.15|681.26|693.5|687.61|694.04|688.15|687.15|681.26|676
1748527500000|2025-05-29 14:05:00|693.48|687.59|686.22|680.33|693.48|687.59|686.15|680.26|869
1748527800000|2025-05-29 14:10:00|686.19|680.3|691.09|685.2|691.91|686.02|686.19|680.3|906
1748528100000|2025-05-29 14:15:00|691.11|685.22|682.52|676.63|691.36|685.47|682.15|676.26|346
1748528400000|2025-05-29 14:20:00|682.45|676.56|680.16|674.27|683.07|677.18|679.26|673.37|865
1748528700000|2025-05-29 14:25:00|680.15|674.26|681.46|675.57|683.75|677.86|679.78|673.89|939
1748529000000|2025-05-29 14:30:00|681.44|675.55|681.3|675.41|682.71|676.82|678.87|672.98|944
1748529300000|2025-05-29 14:35:00|681.26|675.37|685.7|679.81|685.85|679.96|681.11|675.22|949
1748529600000|2025-05-29 14:40:00|685.71|679.82|683.9|678.01|685.74|679.85|682.3|676.41|838
1748529900000|2025-05-29 14:45:00|683.75|677.86|687.38|681.49|689.8|683.91|682.87|676.98|805
1748530200000|2025-05-29 14:50:00|687.28|681.39|689.1|683.21|689.73|683.84|685.7|679.81|851
1748530500000|2025-05-29 14:55:00|689.12|683.23|691.53|685.64|692.48|686.59|687.7|681.81|712
1748530800000|2025-05-29 15:00:00|691.57|685.68|690.76|684.87|693.11|687.22|688.63|682.74|704
1748531100000|2025-05-29 15:05:00|690.75|684.86|688.52|682.63|691.53|685.64|688.41|682.52|610
1748531400000|2025-05-29 15:10:00|688.53|682.64|686.6|680.71|690.28|684.39|686.47|680.58|671
1748531700000|2025-05-29 15:15:00|686.64|680.75|687.73|681.84|689.31|683.42|686.47|680.58|748
1748532000000|2025-05-29 15:20:00|687.74|681.85|686.85|680.96|687.94|682.05|686.25|680.36|723
1748532300000|2025-05-29 15:25:00|686.82|680.93|687.27|681.38|688.13|682.24|686.34|680.45|650
1748532600000|2025-05-29 15:30:00|687.26|681.37|684.6|678.71|688.01|682.12|683.32|677.43|619
1748532900000|2025-05-29 15:35:00|684.64|678.75|680.94|675.05|685.22|679.33|680.94|675.05|631
1748533200000|2025-05-29 15:40:00|680.96|675.07|681.66|675.77|682.91|677.02|680.89|675|813
1748533500000|2025-05-29 15:45:00|681.5|675.61|679.77|673.88|681.57|675.68|678.8|672.91|768
1748533800000|2025-05-29 15:50:00|679.79|673.9|682.2|676.31|683.27|677.38|679.79|673.9|563
1748534100000|2025-05-29 15:55:00|682.01|676.12|682.16|676.27|683.98|678.09|680.74|674.85|729
1748534400000|2025-05-29 16:00:00|682.15|676.26|679.94|674.05|682.94|677.05|679.87|673.98|784
1748534700000|2025-05-29 16:05:00|679.95|674.06|679.02|673.13|680.3|674.41|676.96|671.07|664
1748535000000|2025-05-29 16:10:00|679.03|673.14|680.89|675|682.74|676.85|678.28|672.39|843
1748535300000|2025-05-29 16:15:00|680.85|674.96|682.86|676.97|684.55|678.66|680.77|674.88|752
1748535600000|2025-05-29 16:20:00|683.01|677.12|680.82|674.93|683.05|677.16|680.71|674.82|511
1748535900000|2025-05-29 16:25:00|680.81|674.92|680.24|674.35|681.23|675.34|679.11|673.22|788
1748536200000|2025-05-29 16:30:00|680.23|674.34|678.8|672.91|681.41|675.52|677.88|671.99|737
1748536500000|2025-05-29 16:35:00|678.81|672.92|679.76|673.87|681.12|675.23|677.99|672.1|702
1748536800000|2025-05-29 16:40:00|679.73|673.84|682.16|676.27|682.19|676.3|679.46|673.57|533
1748537100000|2025-05-29 16:45:00|682.17|676.28|680.87|674.98|682.8|676.91|680.26|674.37|741
1748537400000|2025-05-29 16:50:00|680.85|674.96|677.16|671.27|681.27|675.38|677|671.11|673
1748537700000|2025-05-29 16:55:00|677.15|671.26|676.1|670.21|679.31|673.42|675.43|669.54|700
1748538000000|2025-05-29 17:00:00|675.95|670.06|677.03|671.14|677.32|671.43|675.39|669.5|605
1748538300000|2025-05-29 17:05:00|677.04|671.15|675.6|669.71|677.26|671.37|675.38|669.49|563
1748538600000|2025-05-29 17:10:00|675.65|669.76|675.4|669.51|676.99|671.1|675.36|669.47|693
1748538900000|2025-05-29 17:15:00|675.39|669.5|673.49|667.6|676.86|670.97|673.01|667.12|794
1748539200000|2025-05-29 17:20:00|673.57|667.68|677.4|671.51|677.99|672.1|673.57|667.68|400
1748539500000|2025-05-29 17:25:00|677.19|671.3|675.77|669.88|677.34|671.45|674.66|668.77|780
1748539800000|2025-05-29 17:30:00|675.76|669.87|676.64|670.75|678.52|672.63|675.58|669.69|819
1748540100000|2025-05-29 17:35:00|676.53|670.64|676.61|670.72|679.04|673.15|676.5|670.61|800
1748540400000|2025-05-29 17:40:00|676.6|670.71|675.02|669.13|677.14|671.25|674.28|668.39|647
1748540700000|2025-05-29 17:45:00|675.03|669.14|678.05|672.16|682.17|676.28|674.58|668.69|523
1748541000000|2025-05-29 17:50:00|678.04|672.15|678.96|673.07|679.75|673.86|677.48|671.59|864
1748541300000|2025-05-29 17:55:00|678.95|673.06|677.74|671.85|678.95|673.06|677.21|671.32|546
1748541600000|2025-05-29 18:00:00|677.7|671.81|679.83|673.94|679.83|673.94|677.7|671.81|482
1748541900000|2025-05-29 18:05:00|679.92|674.03|682.86|676.97|683.29|677.4|679.92|674.03|458
1748542200000|2025-05-29 18:10:00|682.87|676.98|684.01|678.12|684.83|678.94|682.53|676.64|746
1748542500000|2025-05-29 18:15:00|684.03|678.14|681.91|676.02|684.73|678.84|681.47|675.58|634
1748542800000|2025-05-29 18:20:00|681.92|676.03|679.56|673.67|681.93|676.04|679.56|673.67|646
1748543100000|2025-05-29 18:25:00|679.61|673.72|678.61|672.72|679.97|674.08|678.55|672.66|445
1748543400000|2025-05-29 18:30:00|678.64|672.75|676.86|670.97|679.7|673.81|675.59|669.7|610
1748543700000|2025-05-29 18:35:00|677.32|671.43|676.13|670.24|678.28|672.39|675.92|670.03|687
1748544000000|2025-05-29 18:40:00|676.42|670.53|675.21|669.32|676.59|670.7|673.35|667.46|557
1748544300000|2025-05-29 18:45:00|675.22|669.33|676.01|670.12|676.15|670.26|674.63|668.74|549
1748544600000|2025-05-29 18:50:00|675.99|670.1|675.75|669.86|677.11|671.22|675.42|669.53|513
1748544900000|2025-05-29 18:55:00|675.74|669.85|674.57|668.68|676.33|670.44|674.55|668.66|492
1748545200000|2025-05-29 19:00:00|674.65|668.76|675.41|669.52|676.27|670.38|674.61|668.72|604
1748545500000|2025-05-29 19:05:00|675.42|669.53|673.27|667.38|676.12|670.23|673.16|667.27|644
1748545800000|2025-05-29 19:10:00|673.25|667.36|670.31|664.42|673.55|667.66|670.15|664.26|781
1748546100000|2025-05-29 19:15:00|670.25|664.36|670.54|664.65|671.42|665.53|669.28|663.39|724
1748546400000|2025-05-29 19:20:00|670.51|664.62|671.94|666.05|672.46|666.57|670.24|664.35|658
1748546700000|2025-05-29 19:25:00|672.05|666.16|672.67|666.78|673.13|667.24|671.71|665.82|590
1748547000000|2025-05-29 19:30:00|672.69|666.8|672.09|666.2|673.8|667.91|671.98|666.09|761
1748547300000|2025-05-29 19:35:00|672.07|666.18|671.93|666.04|673.08|667.19|671.4|665.51|529
1748547600000|2025-05-29 19:40:00|671.94|666.05|671.43|665.54|672.48|666.59|670.7|664.81|720
1748547900000|2025-05-29 19:45:00|671.33|665.44|673.81|667.92|674.04|668.15|671.08|665.19|683
1748548200000|2025-05-29 19:50:00|673.8|667.91|674.59|668.7|675.42|669.53|673.8|667.91|652
1748548500000|2025-05-29 19:55:00|674.6|668.71|673.52|667.63|675.12|669.23|673.21|667.32|608
1748548800000|2025-05-29 20:00:00|673.5|667.61|673.57|667.68|677.3|671.41|673.36|667.47|756
1748549100000|2025-05-29 20:05:00|673.28|667.39|673.01|667.12|675.35|669.46|673|667.11|659
1748549400000|2025-05-29 20:10:00|673|667.11|673.28|667.39|674|668.11|672.93|667.04|371
1748549700000|2025-05-29 20:15:00|673.29|667.4|674.08|668.19|674.76|668.87|673.29|667.4|592
1748550000000|2025-05-29 20:20:00|674.1|668.21|672.45|666.56|674.47|668.58|671.9|666.01|474
1748550300000|2025-05-29 20:25:00|672.4|666.51|671.84|665.95|673.48|667.59|671.84|665.95|376
1748550600000|2025-05-29 20:30:00|671.86|665.97|671.62|665.73|672.35|666.46|671.54|665.65|292
1748550900000|2025-05-29 20:35:00|671.61|665.72|670.26|664.37|672.05|666.16|670.1|664.21|357
1748551200000|2025-05-29 20:40:00|670.27|664.38|668.16|662.27|670.27|664.38|668.16|662.27|350
1748551500000|2025-05-29 20:45:00|668.23|662.34|670.08|664.19|670.13|664.24|667.92|662.03|429
1748551800000|2025-05-29 20:50:00|670.07|664.18|670.21|664.32|670.52|664.63|669.58|663.69|480
1748552100000|2025-05-29 20:55:00|670.09|664.2|670.08|664.19|670.66|664.77|669.69|663.8|422
1748552400000|2025-05-29 21:00:00|670.1|664.21|670.1|664.21|670.81|664.92|669.75|663.86|381
1748552700000|2025-05-29 21:05:00|670.12|664.23|670.63|664.74|671.6|665.71|669.92|664.03|304
1748553000000|2025-05-29 21:10:00|670.67|664.78|670.42|664.53|671.38|665.49|670.33|664.44|313
1748553300000|2025-05-29 21:15:00|670.16|664.27|672.21|666.32|672.21|666.32|670.12|664.23|375
1748553600000|2025-05-29 21:20:00|672.2|666.31|673.5|667.61|674.04|668.15|672.2|666.31|293
1748553900000|2025-05-29 21:25:00|673.45|667.56|671.81|665.92|673.52|667.63|671.15|665.26|362
1748554200000|2025-05-29 21:30:00|671.82|665.93|673.75|667.86|673.76|667.87|671.22|665.33|297
1748554500000|2025-05-29 21:35:00|673.73|667.84|674.02|668.13|674.1|668.21|673.4|667.51|239
1748554800000|2025-05-29 21:40:00|674.07|668.18|673.57|667.68|674.13|668.24|672.83|666.94|386
1748555100000|2025-05-29 21:45:00|673.58|667.69|671.89|666|673.62|667.73|671.81|665.92|388
1748555400000|2025-05-29 21:50:00|671.88|665.99|670.27|664.38|672.15|666.26|669.92|664.03|291
1748555700000|2025-05-29 21:55:00|670.36|664.47|672.27|666.38|672.62|666.73|670.32|664.43|564
1748556000000|2025-05-29 22:00:00|672.26|666.37|671.15|665.26|673.42|667.53|671.02|665.13|689
1748556300000|2025-05-29 22:05:00|671.14|665.25|671.84|665.95|671.98|666.09|669.99|664.1|756
1748556600000|2025-05-29 22:10:00|671.87|665.98|670.48|664.59|672.26|666.37|670.48|664.59|663
1748556900000|2025-05-29 22:15:00|670.47|664.58|671.11|665.22|671.65|665.76|670.47|664.58|588
1748557200000|2025-05-29 22:20:00|671.12|665.23|671.75|665.86|673.27|667.38|671.03|665.14|359
1748557500000|2025-05-29 22:25:00|671.76|665.87|670.46|664.57|671.79|665.9|670.05|664.16|626
1748557800000|2025-05-29 22:30:00|670.34|664.45|670.25|664.36|670.48|664.59|669.78|663.89|574
1748558100000|2025-05-29 22:35:00|670.14|664.25|670.08|664.19|670.32|664.43|669.68|663.79|320
1748558400000|2025-05-29 22:40:00|670.09|664.2|669.41|663.52|670.09|664.2|668.59|662.7|484
1748558700000|2025-05-29 22:45:00|669.42|663.53|669.36|663.47|669.68|663.79|667.93|662.04|398
1748559000000|2025-05-29 22:50:00|669.37|663.48|667.32|661.43|669.37|663.48|667.15|661.26|516
1748559300000|2025-05-29 22:55:00|667.3|661.41|666.35|660.46|667.44|661.55|665.52|659.63|521
1748559600000|2025-05-29 23:00:00|666.46|660.57|667.45|661.56|668.12|662.23|666.46|660.57|774
1748559900000|2025-05-29 23:05:00|667.46|661.57|667.39|661.5|667.75|661.86|666.72|660.83|543
1748560200000|2025-05-29 23:10:00|667.32|661.43|666.01|660.12|667.43|661.54|665.62|659.73|678
1748560500000|2025-05-29 23:15:00|666.02|660.13|665.12|659.23|666.65|660.76|664.76|658.87|526
1748560800000|2025-05-29 23:20:00|665.13|659.24|662.51|656.62|665.42|659.53|662.2|656.31|435
1748561100000|2025-05-29 23:25:00|662.52|656.63|663.24|657.35|663.76|657.87|662.29|656.4|394
1748561400000|2025-05-29 23:30:00|663.22|657.33|660.1|654.21|663.64|657.75|660.06|654.17|692
1748561700000|2025-05-29 23:35:00|660.12|654.23|661.92|656.03|662.37|656.48|660.12|654.23|619
1748562000000|2025-05-29 23:40:00|661.91|656.02|660.47|654.58|662.18|656.29|659.77|653.88|579
1748562300000|2025-05-29 23:45:00|660.48|654.59|657.18|651.29|661.21|655.32|656.66|650.77|815
1748562600000|2025-05-29 23:50:00|657.19|651.3|659.55|653.66|659.61|653.72|656.98|651.09|633
1748562900000|2025-05-29 23:55:00|659.5|653.61|658.69|652.8|659.51|653.62|657.87|651.98|563
1748563200000|2025-05-30 00:00:00|658.75|652.86|665.19|659.3|665.41|659.52|658.08|652.19|640
1748563500000|2025-05-30 00:05:00|665.2|659.31|666.92|661.03|667.31|661.42|664.69|658.8|792
1748563800000|2025-05-30 00:10:00|666.93|661.04|669.34|663.45|669.47|663.58|666.54|660.65|644
1748564100000|2025-05-30 00:15:00|669.35|663.46|668.03|662.14|672.57|666.68|668.02|662.13|765
1748564400000|2025-05-30 00:20:00|668.02|662.13|666.4|660.51|669|663.11|665.23|659.34|669
1748564700000|2025-05-30 00:25:00|666.41|660.52|666.41|660.52|668.63|662.74|666|660.11|858
1748565000000|2025-05-30 00:30:00|666.36|660.47|661.11|655.22|666.36|660.47|660.12|654.23|576
1748565300000|2025-05-30 00:35:00|661.13|655.24|665.81|659.92|665.98|660.09|660.49|654.6|620
1748565600000|2025-05-30 00:40:00|665.97|660.08|665.34|659.45|668.93|663.04|664.91|659.02|744
1748565900000|2025-05-30 00:45:00|665.25|659.36|659.21|653.32|665.82|659.93|659.21|653.32|871
1748566200000|2025-05-30 00:50:00|659.17|653.28|655.33|649.44|662.42|656.53|654.81|648.92|928
1748566500000|2025-05-30 00:55:00|655.35|649.46|641.94|636.05|657.48|651.59|633.02|627.13|826
1748566800000|2025-05-30 01:00:00|641.92|636.03|645.19|639.3|647.62|641.73|639.67|633.78|1054
1748567100000|2025-05-30 01:05:00|644.92|639.03|646.69|640.8|648.35|642.46|643.88|637.99|994
1748567400000|2025-05-30 01:10:00|646.66|640.77|647.73|641.84|648.59|642.7|643.73|637.84|985
1748567700000|2025-05-30 01:15:00|647.69|641.8|645.36|639.47|648.21|642.32|645.36|639.47|846
1748568000000|2025-05-30 01:20:00|645.19|639.3|647.72|641.83|648.48|642.59|644.39|638.5|537
1748568300000|2025-05-30 01:25:00|647.87|641.98|651.76|645.87|653.57|647.68|647.64|641.75|834
1748568600000|2025-05-30 01:30:00|651.77|645.88|647.57|641.68|652.52|646.63|647.46|641.57|716
1748568900000|2025-05-30 01:35:00|647.58|641.69|648.94|643.05|650.09|644.2|646.92|641.03|697
1748569200000|2025-05-30 01:40:00|648.76|642.87|648.96|643.07|651.36|645.47|648.49|642.6|766
1748569500000|2025-05-30 01:45:00|648.95|643.06|646.07|640.18|651.26|645.37|646.07|640.18|717
1748569800000|2025-05-30 01:50:00|646.09|640.2|645.54|639.65|646.65|640.76|644.8|638.91|672
1748570100000|2025-05-30 01:55:00|645.53|639.64|646.01|640.12|646.58|640.69|644.81|638.92|750
1748570400000|2025-05-30 02:00:00|646|640.11|649.54|643.65|649.73|643.84|645.58|639.69|929
1748570700000|2025-05-30 02:05:00|649.53|643.64|650.08|644.19|650.08|644.19|647.52|641.63|755
1748571000000|2025-05-30 02:10:00|650.23|644.34|652.24|646.35|652.58|646.69|649.44|643.55|776
1748571300000|2025-05-30 02:15:00|652.19|646.3|652.84|646.95|653.52|647.63|650.84|644.95|663
1748571600000|2025-05-30 02:20:00|652.85|646.96|652.82|646.93|653.62|647.73|651.75|645.86|598
1748571900000|2025-05-30 02:25:00|652.81|646.92|651.88|645.99|652.81|646.92|650.36|644.47|575
1748572200000|2025-05-30 02:30:00|651.89|646|655.6|649.71|656.44|650.55|651.88|645.99|637
1748572500000|2025-05-30 02:35:00|655.63|649.74|656.98|651.09|657.45|651.56|654.65|648.76|759
1748572800000|2025-05-30 02:40:00|657.03|651.14|658.2|652.31|659.05|653.16|656.88|650.99|687
1748573100000|2025-05-30 02:45:00|658.18|652.29|658.46|652.57|659.3|653.41|656.79|650.9|722
1748573400000|2025-05-30 02:50:00|658.45|652.56|656.42|650.53|658.45|652.56|656.06|650.17|719
1748573700000|2025-05-30 02:55:00|656.41|650.52|656.86|650.97|656.97|651.08|655.53|649.64|736
1748574000000|2025-05-30 03:00:00|656.66|650.77|654.94|649.05|656.86|650.97|654.26|648.37|718
1748574300000|2025-05-30 03:05:00|654.92|649.03|656|650.11|657.87|651.98|654.41|648.52|804
1748574600000|2025-05-30 03:10:00|655.99|650.1|656.88|650.99|657.84|651.95|655.36|649.47|684
1748574900000|2025-05-30 03:15:00|656.89|651|656.77|650.88|657.99|652.1|655.51|649.62|731
1748575200000|2025-05-30 03:20:00|656.78|650.89|655.76|649.87|657.16|651.27|655.46|649.57|477
1748575500000|2025-05-30 03:25:00|655.75|649.86|655.57|649.68|656.29|650.4|654.89|649|550
1748575800000|2025-05-30 03:30:00|655.58|649.69|658.76|652.87|662.76|656.87|655.48|649.59|741
1748576100000|2025-05-30 03:35:00|658.8|652.91|657.37|651.48|659.43|653.54|657.33|651.44|440
1748576400000|2025-05-30 03:40:00|657.36|651.47|654.49|648.6|657.37|651.48|654.11|648.22|541
1748576700000|2025-05-30 03:45:00|654.44|648.55|653.16|647.27|654.65|648.76|652.04|646.15|686
1748577000000|2025-05-30 03:50:00|653.17|647.28|651.9|646.01|653.42|647.53|651.13|645.24|772
1748577300000|2025-05-30 03:55:00|651.89|646|652.02|646.13|652.26|646.37|651.25|645.36|459
1748577600000|2025-05-30 04:00:00|651.99|646.1|648.7|642.81|652|646.11|648.35|642.46|592
1748577900000|2025-05-30 04:05:00|648.74|642.85|647.78|641.89|649.32|643.43|647.06|641.17|551
1748578200000|2025-05-30 04:10:00|647.79|641.9|647.17|641.28|650.49|644.6|647.15|641.26|577
1748578500000|2025-05-30 04:15:00|647.09|641.2|646.94|641.05|650.44|644.55|646.5|640.61|723
1748578800000|2025-05-30 04:20:00|646.93|641.04|646.74|640.85|647.32|641.43|646.37|640.48|416
1748579100000|2025-05-30 04:25:00|646.76|640.87|648.22|642.33|648.98|643.09|646.76|640.87|517
1748579400000|2025-05-30 04:30:00|648.23|642.34|651.49|645.6|651.52|645.63|647.93|642.04|651
1748579700000|2025-05-30 04:35:00|651.48|645.59|651.07|645.18|652.29|646.4|650.78|644.89|681
1748580000000|2025-05-30 04:40:00|651.08|645.19|652.88|646.99|652.91|647.02|650.58|644.69|559
1748580300000|2025-05-30 04:45:00|652.89|647|657.28|651.39|657.74|651.85|652.88|646.99|624
1748580600000|2025-05-30 04:50:00|657.25|651.36|657.31|651.42|657.89|652|656.69|650.8|593
1748580900000|2025-05-30 04:55:00|657.32|651.43|656.34|650.45|657.43|651.54|655.95|650.06|571
1748581200000|2025-05-30 05:00:00|656.35|650.46|659.02|653.13|659.19|653.3|656|650.11|478
1748581500000|2025-05-30 05:05:00|659.09|653.2|655.01|649.12|659.57|653.68|655.01|649.12|594
1748581800000|2025-05-30 05:10:00|655.02|649.13|652.4|646.51|655.37|649.48|652.4|646.51|461
1748582100000|2025-05-30 05:15:00|652.44|646.55|651.2|645.31|653.08|647.19|650.19|644.3|505
1748582400000|2025-05-30 05:20:00|651.22|645.33|654.26|648.37|654.29|648.4|650.54|644.65|626
1748582700000|2025-05-30 05:25:00|654.27|648.38|655.28|649.39|655.65|649.76|653.75|647.86|526
1748583000000|2025-05-30 05:30:00|655.29|649.4|656.22|650.33|656.78|650.89|654.85|648.96|666
1748583300000|2025-05-30 05:35:00|656.23|650.34|660.94|655.05|662.74|656.85|656.03|650.14|823
1748583600000|2025-05-30 05:40:00|660.95|655.06|660.33|654.44|662.53|656.64|659.08|653.19|764
1748583900000|2025-05-30 05:45:00|660.32|654.43|657.28|651.39|660.32|654.43|656.14|650.25|584
1748584200000|2025-05-30 05:50:00|657.15|651.26|657.68|651.79|658.12|652.23|656.65|650.76|578
1748584500000|2025-05-30 05:55:00|657.57|651.68|662.28|656.39|662.44|656.55|657.37|651.48|446
1748584800000|2025-05-30 06:00:00|662.3|656.41|665.14|659.25|665.61|659.72|661.93|656.04|783
1748585100000|2025-05-30 06:05:00|665.15|659.26|667.63|661.74|667.63|661.74|664.37|658.48|732
1748585400000|2025-05-30 06:10:00|667.64|661.75|665.74|659.85|669.77|663.88|665.74|659.85|772
1748585700000|2025-05-30 06:15:00|665.58|659.69|661.32|655.43|665.93|660.04|660.47|654.58|543
1748586000000|2025-05-30 06:20:00|661.33|655.44|661.87|655.98|663.16|657.27|660.44|654.55|523
1748586300000|2025-05-30 06:25:00|661.86|655.97|660.39|654.5|662|656.11|659.8|653.91|859
1748586600000|2025-05-30 06:30:00|660.27|654.38|658.23|652.34|660.48|654.59|656.19|650.3|856
1748586900000|2025-05-30 06:35:00|658.26|652.37|655.91|650.02|661.48|655.59|655.81|649.92|711
1748587200000|2025-05-30 06:40:00|655.89|650|655.28|649.39|656.11|650.22|654.12|648.23|534
1748587500000|2025-05-30 06:45:00|655.29|649.4|652.03|646.14|655.32|649.43|651.91|646.02|677
1748587800000|2025-05-30 06:50:00|652.14|646.25|649.3|643.41|652.95|647.06|649.09|643.2|655
1748588100000|2025-05-30 06:55:00|649.32|643.43|654.16|648.27|654.81|648.92|649.32|643.43|643
1748588400000|2025-05-30 07:00:00|654.17|648.28|658.49|652.6|658.7|652.81|654.13|648.24|657
1748588700000|2025-05-30 07:05:00|658.48|652.59|655.13|649.24|658.79|652.9|654.59|648.7|715
1748589000000|2025-05-30 07:10:00|654.97|649.08|652.8|646.91|655|649.11|651.91|646.02|645
1748589300000|2025-05-30 07:15:00|652.79|646.9|655.47|649.58|657.75|651.86|652.46|646.57|667
1748589600000|2025-05-30 07:20:00|655.39|649.5|657.51|651.62|661.75|655.86|655.06|649.17|647
1748589900000|2025-05-30 07:25:00|657.49|651.6|656.8|650.91|657.95|652.06|656.52|650.63|744
1748590200000|2025-05-30 07:30:00|656.82|650.93|653.21|647.32|656.98|651.09|652.63|646.74|812
1748590500000|2025-05-30 07:35:00|653.29|647.4|656.66|650.77|657.39|651.5|652.26|646.37|814
1748590800000|2025-05-30 07:40:00|656.65|650.76|656.07|650.18|658.1|652.21|655.96|650.07|623
1748591100000|2025-05-30 07:45:00|656.06|650.17|659.75|653.86|659.75|653.86|655.33|649.44|689
1748591400000|2025-05-30 07:50:00|659.72|653.83|658.59|652.7|660.78|654.89|658.08|652.19|717
1748591700000|2025-05-30 07:55:00|658.54|652.65|655.01|649.12|658.68|652.79|654.92|649.03|634
1748592000000|2025-05-30 08:00:00|655|649.11|655.13|649.24|656.15|650.26|653.86|647.97|854
1748592300000|2025-05-30 08:05:00|655.1|649.21|657.52|651.63|657.55|651.66|651.72|645.83|846
1748592600000|2025-05-30 08:10:00|657.53|651.64|657.92|652.03|658.08|652.19|653.93|648.04|797
1748592900000|2025-05-30 08:15:00|657.91|652.02|659.8|653.91|661.06|655.17|657.41|651.52|857
1748593200000|2025-05-30 08:20:00|659.77|653.88|656.47|650.58|659.95|654.06|655.59|649.7|573
1748593500000|2025-05-30 08:25:00|656.44|650.55|656.48|650.59|660.18|654.29|655.25|649.36|732
1748593800000|2025-05-30 08:30:00|656.73|650.84|657.02|651.13|662.85|656.96|656.54|650.65|772
1748594100000|2025-05-30 08:35:00|657.05|651.16|657.38|651.49|660.26|654.37|656.48|650.59|641
1748594400000|2025-05-30 08:40:00|657.39|651.5|660.08|654.19|661.04|655.15|656.91|651.02|848
1748594700000|2025-05-30 08:45:00|660.07|654.18|661.41|655.52|661.93|656.04|659.93|654.04|734
1748595000000|2025-05-30 08:50:00|661.4|655.51|658.35|652.46|661.93|656.04|658.35|652.46|702
1748595300000|2025-05-30 08:55:00|658.41|652.52|655.06|649.17|658.51|652.62|654.92|649.03|597
1748595600000|2025-05-30 09:00:00|655.13|649.24|653.12|647.23|656.77|650.88|653.12|647.23|824
1748595900000|2025-05-30 09:05:00|653.18|647.29|653.44|647.55|656.37|650.48|653.12|647.23|553
1748596200000|2025-05-30 09:10:00|653.43|647.54|654.56|648.67|654.56|648.67|651.94|646.05|704
1748596500000|2025-05-30 09:15:00|654.55|648.66|657.89|652|658.12|652.23|653.96|648.07|527
1748596800000|2025-05-30 09:20:00|657.91|652.02|659.36|653.47|659.43|653.54|657.74|651.85|704
1748597100000|2025-05-30 09:25:00|659.37|653.48|657.51|651.62|660.27|654.38|657.21|651.32|776
1748597400000|2025-05-30 09:30:00|657.5|651.61|657.13|651.24|658.07|652.18|656.41|650.52|705
1748597700000|2025-05-30 09:35:00|657.12|651.23|650.02|644.13|658.24|652.35|648.63|642.74|748
1748598000000|2025-05-30 09:40:00|650.03|644.14|653.4|647.51|653.43|647.54|649.2|643.31|605
1748598300000|2025-05-30 09:45:00|653.41|647.52|653.91|648.02|656.53|650.64|652.69|646.8|664
1748598600000|2025-05-30 09:50:00|653.92|648.03|658.77|652.88|659.37|653.48|653.75|647.86|570
1748598900000|2025-05-30 09:55:00|658.73|652.84|659.33|653.44|660.01|654.12|658.03|652.14|673
1748599200000|2025-05-30 10:00:00|659.23|653.34|658.52|652.63|660.65|654.76|657.46|651.57|762
1748599500000|2025-05-30 10:05:00|658.6|652.71|656.19|650.3|658.72|652.83|655.66|649.77|547
1748599800000|2025-05-30 10:10:00|656.18|650.29|653.82|647.93|657.02|651.13|653.81|647.92|637
1748600100000|2025-05-30 10:15:00|653.83|647.94|655.5|649.61|655.62|649.73|653.43|647.54|649
1748600400000|2025-05-30 10:20:00|655.54|649.65|658.88|652.99|659.46|653.57|655.19|649.3|362
1748600700000|2025-05-30 10:25:00|658.89|653|659.23|653.34|659.24|653.35|657.17|651.28|765
1748601000000|2025-05-30 10:30:00|659.22|653.33|654.69|648.8|659.22|653.33|654.45|648.56|694
1748601300000|2025-05-30 10:35:00|654.7|648.81|655.39|649.5|657.29|651.4|654.43|648.54|681
1748601600000|2025-05-30 10:40:00|655.4|649.51|653.47|647.58|655.71|649.82|653.47|647.58|585
1748601900000|2025-05-30 10:45:00|653.44|647.55|657.67|651.78|657.67|651.78|653.3|647.41|664
1748602200000|2025-05-30 10:50:00|657.39|651.5|657.21|651.32|657.86|651.97|654.89|649|567
1748602500000|2025-05-30 10:55:00|657.18|651.29|658.68|652.79|660.43|654.54|656.9|651.01|652
1748602800000|2025-05-30 11:00:00|658.67|652.78|657.75|651.86|658.96|653.07|656.36|650.47|738
1748603100000|2025-05-30 11:05:00|657.8|651.91|663.11|657.22|663.6|657.71|657.53|651.64|846
1748603400000|2025-05-30 11:10:00|663.13|657.24|660.81|654.92|666.72|660.83|660.65|654.76|692
1748603700000|2025-05-30 11:15:00|660.76|654.87|666.72|660.83|666.77|660.88|660.48|654.59|626
1748604000000|2025-05-30 11:20:00|666.69|660.8|664.37|658.48|667.73|661.84|664.3|658.41|722
1748604300000|2025-05-30 11:25:00|664.38|658.49|661.94|656.05|664.88|658.99|661.94|656.05|562
1748604600000|2025-05-30 11:30:00|661.8|655.91|661.98|656.09|663.94|658.05|661.2|655.31|786
1748604900000|2025-05-30 11:35:00|661.97|656.08|663.72|657.83|663.89|658|660.62|654.73|709
1748605200000|2025-05-30 11:40:00|663.71|657.82|659.66|653.77|663.71|657.82|659.48|653.59|629
1748605500000|2025-05-30 11:45:00|659.73|653.84|662.58|656.69|662.74|656.85|659.64|653.75|734
1748605800000|2025-05-30 11:50:00|662.59|656.7|663.12|657.23|664.43|658.54|661.07|655.18|763
1748606100000|2025-05-30 11:55:00|663|657.11|661.38|655.49|664.5|658.61|661.37|655.48|633
1748606400000|2025-05-30 12:00:00|661.39|655.5|664.01|658.12|665.82|659.93|661.38|655.49|705
1748606700000|2025-05-30 12:05:00|663.99|658.1|661.14|655.25|665.01|659.12|661.14|655.25|601
1748607000000|2025-05-30 12:10:00|660.93|655.04|656.86|650.97|660.93|655.04|654.74|648.85|812
1748607300000|2025-05-30 12:15:00|656.76|650.87|657.46|651.57|658.96|653.07|655.61|649.72|990
1748607600000|2025-05-30 12:20:00|657.49|651.6|653.29|647.4|657.65|651.76|651.61|645.72|581
1748607900000|2025-05-30 12:25:00|653.34|647.45|655.11|649.22|656.52|650.63|653.14|647.25|712
1748608200000|2025-05-30 12:30:00|655.1|649.21|658.29|652.4|662.61|656.72|654.58|648.69|783
1748608500000|2025-05-30 12:35:00|658.1|652.21|658.26|652.37|659.9|654.01|657.49|651.6|763
1748608800000|2025-05-30 12:40:00|658.27|652.38|662.01|656.12|662.73|656.84|658.21|652.32|675
1748609100000|2025-05-30 12:45:00|662.02|656.13|663.17|657.28|664.48|658.59|661.41|655.52|696
1748609400000|2025-05-30 12:50:00|663.02|657.13|664.31|658.42|665.38|659.49|662.54|656.65|690
1748609700000|2025-05-30 12:55:00|664.28|658.39|661.85|655.96|664.28|658.39|661.79|655.9|672
1748610000000|2025-05-30 13:00:00|661.84|655.95|664.59|658.7|665.23|659.34|661.78|655.89|650
1748610300000|2025-05-30 13:05:00|664.61|658.72|665.2|659.31|666.69|660.8|664.13|658.24|532
1748610600000|2025-05-30 13:10:00|665.19|659.3|664.65|658.76|665.7|659.81|663.49|657.6|730
1748610900000|2025-05-30 13:15:00|664.6|658.71|664.78|658.89|666.16|660.27|663.57|657.68|881
1748611200000|2025-05-30 13:20:00|664.74|658.85|663.31|657.42|665.16|659.27|660.2|654.31|769
1748611500000|2025-05-30 13:25:00|663.3|657.41|663.27|657.38|665.31|659.42|661.99|656.1|987
1748611800000|2025-05-30 13:30:00|663.3|657.41|666.2|660.31|666.93|661.04|662.76|656.87|800
1748612100000|2025-05-30 13:35:00|666.18|660.29|660.59|654.7|666.28|660.39|659.7|653.81|841
1748612400000|2025-05-30 13:40:00|660.58|654.69|662.54|656.65|667.39|661.5|660.57|654.68|878
1748612700000|2025-05-30 13:45:00|662.57|656.68|658.49|652.6|663.35|657.46|658.49|652.6|976
1748613000000|2025-05-30 13:50:00|658.5|652.61|654.9|649.01|658.5|652.61|652.99|647.1|851
1748613300000|2025-05-30 13:55:00|654.8|648.91|653.69|647.8|655.78|649.89|653.1|647.21|904
1748613600000|2025-05-30 14:00:00|653.82|647.93|654.52|648.63|656.13|650.24|652.73|646.84|864
1748613900000|2025-05-30 14:05:00|654.59|648.7|653.01|647.12|656.55|650.66|653.01|647.12|759
1748614200000|2025-05-30 14:10:00|653.03|647.14|652.39|646.5|653.91|648.02|649.71|643.82|765
1748614500000|2025-05-30 14:15:00|652.52|646.63|651.31|645.42|652.73|646.84|649.9|644.01|991
1748614800000|2025-05-30 14:20:00|651.32|645.43|651.35|645.46|652.57|646.68|649.82|643.93|770
1748615100000|2025-05-30 14:25:00|651.26|645.37|651.27|645.38|652.09|646.2|649.81|643.92|729
1748615400000|2025-05-30 14:30:00|651.3|645.41|654.12|648.23|655.27|649.38|650.49|644.6|598
1748615700000|2025-05-30 14:35:00|654.1|648.21|656.24|650.35|657.99|652.1|653.65|647.76|694
1748616000000|2025-05-30 14:40:00|656.23|650.34|656.85|650.96|657.98|652.09|654.47|648.58|693
1748616300000|2025-05-30 14:45:00|656.86|650.97|652.82|646.93|657.07|651.18|652.06|646.17|735
1748616600000|2025-05-30 14:50:00|652.83|646.94|653.13|647.24|653.22|647.33|650.69|644.8|610
1748616900000|2025-05-30 14:55:00|653.14|647.25|653.16|647.27|655.44|649.55|652.89|647|727
1748617200000|2025-05-30 15:00:00|653.03|647.14|655.07|649.18|655.08|649.19|652.56|646.67|690
1748617500000|2025-05-30 15:05:00|654.98|649.09|655.79|649.9|656.39|650.5|653.77|647.88|739
1748617800000|2025-05-30 15:10:00|655.8|649.91|654.88|648.99|656.6|650.71|652.74|646.85|724
1748618100000|2025-05-30 15:15:00|654.89|649|653.69|647.8|658.02|652.13|653.64|647.75|767
1748618400000|2025-05-30 15:20:00|653.6|647.71|657.95|652.06|657.95|652.06|653.16|647.27|649
1748618700000|2025-05-30 15:25:00|657.92|652.03|660.16|654.27|660.69|654.8|655.97|650.08|711
1748619000000|2025-05-30 15:30:00|660.17|654.28|657.43|651.54|661.32|655.43|656.74|650.85|758
1748619300000|2025-05-30 15:35:00|657.44|651.55|655.12|649.23|657.54|651.65|654.82|648.93|435
1748619600000|2025-05-30 15:40:00|655.13|649.24|655.46|649.57|656.19|650.3|654.08|648.19|439
1748619900000|2025-05-30 15:45:00|655.4|649.51|654.13|648.24|656.23|650.34|653.93|648.04|611
1748620200000|2025-05-30 15:50:00|654.14|648.25|653.89|648|656.32|650.43|653.06|647.17|726
1748620500000|2025-05-30 15:55:00|653.78|647.89|653.27|647.38|654.71|648.82|652.62|646.73|570
1748620800000|2025-05-30 16:00:00|653.21|647.32|651.21|645.32|653.32|647.43|650.25|644.36|571
1748621100000|2025-05-30 16:05:00|651.22|645.33|656.33|650.44|656.49|650.6|651.08|645.19|558
1748621400000|2025-05-30 16:10:00|656.34|650.45|653.08|647.19|656.43|650.54|652.37|646.48|524
1748621700000|2025-05-30 16:15:00|653.09|647.2|648.62|642.73|653.11|647.22|647.99|642.1|724
1748622000000|2025-05-30 16:20:00|648.63|642.74|646.64|640.75|648.86|642.97|646.34|640.45|816
1748622300000|2025-05-30 16:25:00|646.62|640.73|642.22|636.33|647.34|641.45|642.03|636.14|866
1748622600000|2025-05-30 16:30:00|642.39|636.5|630.79|624.9|642.63|636.74|627.73|621.84|1001
1748622900000|2025-05-30 16:35:00|631.2|625.31|634.92|629.03|636.48|630.59|630.03|624.14|989
1748623200000|2025-05-30 16:40:00|634.93|629.04|635.91|630.02|636.4|630.51|632.04|626.15|936
1748623500000|2025-05-30 16:45:00|635.9|630.01|633.54|627.65|636.28|630.39|631.34|625.45|981
1748623800000|2025-05-30 16:50:00|633.59|627.7|635.86|629.97|636.34|630.45|630.17|624.28|890
1748624100000|2025-05-30 16:55:00|635.73|629.84|634.89|629|637.61|631.72|634.7|628.81|787
1748624400000|2025-05-30 17:00:00|634.96|629.07|635.82|629.93|637.77|631.88|633.4|627.51|939
1748624700000|2025-05-30 17:05:00|635.7|629.81|639.46|633.57|641.36|635.47|635.7|629.81|744
1748625000000|2025-05-30 17:10:00|639.55|633.66|636.62|630.73|640.94|635.05|636.61|630.72|776
1748625300000|2025-05-30 17:15:00|636.59|630.7|643.99|638.1|644.13|638.24|635.84|629.95|863
1748625600000|2025-05-30 17:20:00|644|638.11|640.03|634.14|644.48|638.59|639.33|633.44|823
1748625900000|2025-05-30 17:25:00|639.96|634.07|637.91|632.02|640.54|634.65|637.91|632.02|808
1748626200000|2025-05-30 17:30:00|637.92|632.03|637.53|631.64|639.58|633.69|637.16|631.27|876
1748626500000|2025-05-30 17:35:00|637.54|631.65|640.11|634.22|641.54|635.65|637.34|631.45|788
1748626800000|2025-05-30 17:40:00|640.12|634.23|638.52|632.63|641.22|635.33|638.25|632.36|753
1748627100000|2025-05-30 17:45:00|638.57|632.68|636.9|631.01|640.45|634.56|636.02|630.13|896
1748627400000|2025-05-30 17:50:00|636.89|631|641.03|635.14|641.18|635.29|636.89|631|731
1748627700000|2025-05-30 17:55:00|641.04|635.15|641.25|635.36|641.96|636.07|639.85|633.96|623
1748628000000|2025-05-30 18:00:00|641.26|635.37|640.1|634.21|642.81|636.92|640.02|634.13|701
1748628300000|2025-05-30 18:05:00|640.13|634.24|643.18|637.29|643.28|637.39|638.79|632.9|824
1748628600000|2025-05-30 18:10:00|643.19|637.3|640.34|634.45|644.08|638.19|639.87|633.98|605
1748628900000|2025-05-30 18:15:00|640.33|634.44|644.27|638.38|644.31|638.42|640.18|634.29|827
1748629200000|2025-05-30 18:20:00|644.26|638.37|648.19|642.3|648.55|642.66|643.54|637.65|728
1748629500000|2025-05-30 18:25:00|648.13|642.24|649.8|643.91|650.75|644.86|647.4|641.51|697
1748629800000|2025-05-30 18:30:00|649.78|643.89|647.01|641.12|650.07|644.18|646.96|641.07|621
1748630100000|2025-05-30 18:35:00|647.07|641.18|648.58|642.69|650.42|644.53|646.97|641.08|612
1748630400000|2025-05-30 18:40:00|648.6|642.71|646.86|640.97|648.98|643.09|646.3|640.41|581
1748630700000|2025-05-30 18:45:00|646.87|640.98|647.19|641.3|648.55|642.66|646.56|640.67|573
1748631000000|2025-05-30 18:50:00|647.21|641.32|646.87|640.98|648.27|642.38|646.18|640.29|572
1748631300000|2025-05-30 18:55:00|646.86|640.97|648.12|642.23|648.7|642.81|646.8|640.91|523
1748631600000|2025-05-30 19:00:00|648.05|642.16|648.76|642.87|650.29|644.4|646.94|641.05|602
1748631900000|2025-05-30 19:05:00|648.78|642.89|649.71|643.82|650.36|644.47|648.47|642.58|659
1748632200000|2025-05-30 19:10:00|649.7|643.81|650.59|644.7|651.7|645.81|648.72|642.83|650
1748632500000|2025-05-30 19:15:00|650.62|644.73|651.63|645.74|654.04|648.15|650.49|644.6|794
1748632800000|2025-05-30 19:20:00|651.64|645.75|651.76|645.87|654.14|648.25|651.63|645.74|677
1748633100000|2025-05-30 19:25:00|651.85|645.96|653.3|647.41|654.16|648.27|651.85|645.96|639
1748633400000|2025-05-30 19:30:00|653.29|647.4|653.31|647.42|653.74|647.85|651.3|645.41|679
1748633700000|2025-05-30 19:35:00|653.49|647.6|652.3|646.41|654.92|649.03|651.77|645.88|582
1748634000000|2025-05-30 19:40:00|652.29|646.4|652.03|646.14|652.82|646.93|651.42|645.53|627
1748634300000|2025-05-30 19:45:00|652.05|646.16|650.83|644.94|652.08|646.19|649.79|643.9|583
1748634600000|2025-05-30 19:50:00|650.86|644.97|650.51|644.62|651.77|645.88|649.99|644.1|749
1748634900000|2025-05-30 19:55:00|650.53|644.64|650.7|644.81|653.11|647.22|650.47|644.58|658
1748635200000|2025-05-30 20:00:00|650.47|644.58|649.89|644|651.59|645.7|649.79|643.9|618
1748635500000|2025-05-30 20:05:00|650.06|644.17|649.42|643.53|650.46|644.57|648.78|642.89|527
1748635800000|2025-05-30 20:10:00|649.55|643.66|651.6|645.71|652|646.11|649.55|643.66|484
1748636100000|2025-05-30 20:15:00|651.59|645.7|652.84|646.95|653.06|647.17|650.72|644.83|494
1748636400000|2025-05-30 20:20:00|652.8|646.91|653.45|647.56|655.3|649.41|652.51|646.62|562
1748636700000|2025-05-30 20:25:00|653.46|647.57|652.06|646.17|653.58|647.69|651.74|645.85|493
1748637000000|2025-05-30 20:30:00|652.05|646.16|650.69|644.8|652.3|646.41|650.34|644.45|681
1748637300000|2025-05-30 20:35:00|650.68|644.79|651.74|645.85|651.77|645.88|649.43|643.54|466
1748637600000|2025-05-30 20:40:00|651.76|645.87|655.01|649.12|655.12|649.23|651.18|645.29|527
1748637900000|2025-05-30 20:45:00|655|649.11|652.38|646.49|655.94|650.05|652.38|646.49|510
1748638200000|2025-05-30 20:50:00|652.37|646.48|651.36|645.47|652.86|646.97|651.1|645.21|343
1748638500000|2025-05-30 20:55:00|651.35|645.46|649.82|643.93|651.69|645.8|649.77|643.88|180
1748674800000|2025-05-31 07:00:00|607.5|601.61|607.19|601.3|608.02|602.13|606.69|600.8|534
1748675100000|2025-05-31 07:05:00|607.24|601.35|608|602.11|608|602.11|606.29|600.4|603
1748675400000|2025-05-31 07:10:00|608.08|602.19|607.58|601.69|608.66|602.77|607.29|601.4|509
1748675700000|2025-05-31 07:15:00|607.57|601.68|608.83|602.94|609.29|603.4|606.76|600.87|515
1748676000000|2025-05-31 07:20:00|608.86|602.97|609.69|603.8|609.88|603.99|608.49|602.6|428
1748676300000|2025-05-31 07:25:00|609.7|603.81|610.44|604.55|610.44|604.55|609.41|603.52|348
1748676600000|2025-05-31 07:30:00|610.38|604.49|612.22|606.33|612.49|606.6|610.3|604.41|520
1748676900000|2025-05-31 07:35:00|612.16|606.27|611.23|605.34|612.6|606.71|611.14|605.25|432
1748677200000|2025-05-31 07:40:00|611.12|605.23|610.17|604.28|611.43|605.54|610.07|604.18|499
1748677500000|2025-05-31 07:45:00|610.16|604.27|608.1|602.21|610.36|604.47|608.1|602.21|419
1748677800000|2025-05-31 07:50:00|608.08|602.19|611.39|605.5|611.39|605.5|608.01|602.12|426
1748678100000|2025-05-31 07:55:00|611.42|605.53|609.26|603.37|611.43|605.54|608.97|603.08|371
1748678400000|2025-05-31 08:00:00|609.25|603.36|609.68|603.79|610.47|604.58|608.72|602.83|601
1748678700000|2025-05-31 08:05:00|609.67|603.78|609.57|603.68|610.82|604.93|609.57|603.68|615
1748679000000|2025-05-31 08:10:00|609.48|603.59|609.19|603.3|610.05|604.16|608.73|602.84|246
1748679300000|2025-05-31 08:15:00|609.18|603.29|608.23|602.34|609.93|604.04|607.42|601.53|749
1748679600000|2025-05-31 08:20:00|608.24|602.35|609.31|603.42|609.55|603.66|607.03|601.14|633
1748679900000|2025-05-31 08:25:00|609.33|603.44|609.51|603.62|609.78|603.89|609.33|603.44|43
1748680200000|2025-05-31 08:30:00|607.14|601.25|606.75|600.86|608.65|602.76|606.59|600.7|585
1748680500000|2025-05-31 08:35:00|606.81|600.92|606.08|600.19|607.63|601.74|605.75|599.86|590
1748680800000|2025-05-31 08:40:00|606.07|600.18|605.33|599.44|606.14|600.25|604.64|598.75|513
1748681100000|2025-05-31 08:45:00|605.19|599.3|607.7|601.81|607.99|602.1|605|599.11|615
1748681400000|2025-05-31 08:50:00|607.69|601.8|607.17|601.28|608.08|602.19|605.93|600.04|558
1748681700000|2025-05-31 08:55:00|607.19|601.3|605.53|599.64|607.51|601.62|605.26|599.37|466
1748682000000|2025-05-31 09:00:00|605.49|599.6|607.9|602.01|608.07|602.18|605.36|599.47|505
1748682300000|2025-05-31 09:05:00|607.94|602.05|606.92|601.03|608.72|602.83|606.83|600.94|426
1748682600000|2025-05-31 09:10:00|606.93|601.04|607.08|601.19|607.73|601.84|605.89|600|505
1748682900000|2025-05-31 09:15:00|606.87|600.98|605.57|599.68|608.04|602.15|605.48|599.59|620
1748683200000|2025-05-31 09:20:00|605.51|599.62|603.92|598.03|605.96|600.07|603.88|597.99|550
1748683500000|2025-05-31 09:25:00|603.91|598.02|603.26|597.37|603.91|598.02|602.59|596.7|503
1748683800000|2025-05-31 09:30:00|603.27|597.38|603.43|597.54|604.94|599.05|602.9|597.01|649
1748684100000|2025-05-31 09:35:00|603.39|597.5|604.3|598.41|605.62|599.73|603.32|597.43|565
1748684400000|2025-05-31 09:40:00|604.31|598.42|603.22|597.33|604.75|598.86|602.91|597.02|417
1748684700000|2025-05-31 09:45:00|603.23|597.34|604.69|598.8|604.69|598.8|602.9|597.01|509
1748685000000|2025-05-31 09:50:00|604.62|598.73|604.21|598.32|604.62|598.73|603.19|597.3|673
1748685300000|2025-05-31 09:55:00|604.14|598.25|604.44|598.55|604.69|598.8|602.59|596.7|586
1748685600000|2025-05-31 10:00:00|604.43|598.54|602.91|597.02|604.45|598.56|602.63|596.74|909
1748685900000|2025-05-31 10:05:00|602.95|597.06|603.65|597.76|605.28|599.39|602.65|596.76|944
1748686200000|2025-05-31 10:10:00|603.64|597.75|607.09|601.2|608.84|602.95|602.68|596.79|910
1748686500000|2025-05-31 10:15:00|607.12|601.23|607.49|601.6|608.96|603.07|606.49|600.6|888
1748686800000|2025-05-31 10:20:00|607.5|601.61|605.69|599.8|607.52|601.63|605.54|599.65|645
1748687100000|2025-05-31 10:25:00|605.57|599.68|603.76|597.87|606.06|600.17|603.08|597.19|638
1748687400000|2025-05-31 10:30:00|603.74|597.85|603.36|597.47|605.17|599.28|603.27|597.38|670
1748687700000|2025-05-31 10:35:00|603.37|597.48|601.47|595.58|603.64|597.75|600.93|595.04|671
1748688000000|2025-05-31 10:40:00|601.48|595.59|602.01|596.12|602.74|596.85|601.08|595.19|550
1748688300000|2025-05-31 10:45:00|602.02|596.13|603.05|597.16|603.18|597.29|600.61|594.72|571
1748688600000|2025-05-31 10:50:00|603.04|597.15|602.89|597|603.79|597.9|602.41|596.52|584
1748688900000|2025-05-31 10:55:00|603.02|597.13|603.13|597.24|603.53|597.64|602.18|596.29|512
1748689200000|2025-05-31 11:00:00|603|597.11|603.09|597.2|603.72|597.83|602.14|596.25|493
1748689500000|2025-05-31 11:05:00|603.12|597.23|600.84|594.95|603.29|597.4|600.63|594.74|612
1748689800000|2025-05-31 11:10:00|600.86|594.97|600.18|594.29|601.36|595.47|600.13|594.24|447
1748690100000|2025-05-31 11:15:00|600.29|594.4|602.72|596.83|602.72|596.83|600.06|594.17|503
1748690400000|2025-05-31 11:20:00|602.73|596.84|601.66|595.77|602.9|597.01|601.29|595.4|540
1748690700000|2025-05-31 11:25:00|601.69|595.8|600.77|594.88|601.87|595.98|600.33|594.44|528
1748691000000|2025-05-31 11:30:00|600.78|594.89|600.06|594.17|602.06|596.17|600.06|594.17|518
1748691300000|2025-05-31 11:35:00|600.14|594.25|602.36|596.47|602.41|596.52|600.08|594.19|595
1748691600000|2025-05-31 11:40:00|602.43|596.54|602.75|596.86|603.18|597.29|602.01|596.12|392
1748691900000|2025-05-31 11:45:00|602.78|596.89|602.53|596.64|603.63|597.74|602.1|596.21|523
1748692200000|2025-05-31 11:50:00|602.52|596.63|604.41|598.52|604.5|598.61|602.47|596.58|493
1748692500000|2025-05-31 11:55:00|604.61|598.72|604.37|598.48|605.02|599.13|604.16|598.27|298
1748692800000|2025-05-31 12:00:00|604.36|598.47|604.38|598.49|604.94|599.05|603.58|597.69|598
1748693100000|2025-05-31 12:05:00|604.37|598.48|606.99|601.1|606.99|601.1|604.31|598.42|412
1748693400000|2025-05-31 12:10:00|607.09|601.2|608.58|602.69|608.58|602.69|606.36|600.47|494
1748693700000|2025-05-31 12:15:00|608.72|602.83|608.64|602.75|610.2|604.31|608.46|602.57|554
1748694000000|2025-05-31 12:20:00|608.66|602.77|607.17|601.28|609.86|603.97|607.17|601.28|481
1748694300000|2025-05-31 12:25:00|607.18|601.29|607.1|601.21|607.63|601.74|607.06|601.17|326
1748694600000|2025-05-31 12:30:00|607.13|601.24|606.98|601.09|607.46|601.57|606.47|600.58|368
1748694900000|2025-05-31 12:35:00|607.01|601.12|605.9|600.01|607.56|601.67|605.85|599.96|443
1748695200000|2025-05-31 12:40:00|606.01|600.12|604.08|598.19|606.08|600.19|604.07|598.18|467
1748695500000|2025-05-31 12:45:00|604.19|598.3|604.94|599.05|605.74|599.85|604.08|598.19|651
1748695800000|2025-05-31 12:50:00|604.93|599.04|606.74|600.85|607.17|601.28|604.46|598.57|614
1748696100000|2025-05-31 12:55:00|606.72|600.83|608.77|602.88|609.06|603.17|606.61|600.72|466
1748696400000|2025-05-31 13:00:00|608.7|602.81|612.53|606.64|612.96|607.07|607.6|601.71|868
1748696700000|2025-05-31 13:05:00|612.55|606.66|614|608.11|614.38|608.49|611.8|605.91|856
1748697000000|2025-05-31 13:10:00|613.91|608.02|611.72|605.83|613.93|608.04|611.38|605.49|726
1748697300000|2025-05-31 13:15:00|611.71|605.82|609.26|603.37|613.23|607.34|609.25|603.36|795
1748697600000|2025-05-31 13:20:00|609.27|603.38|606.84|600.95|609.33|603.44|606.64|600.75|607
1748697900000|2025-05-31 13:25:00|606.83|600.94|607.5|601.61|608.87|602.98|606.77|600.88|573
1748698200000|2025-05-31 13:30:00|607.53|601.64|609.35|603.46|609.5|603.61|607.47|601.58|592
1748698500000|2025-05-31 13:35:00|609.53|603.64|607.38|601.49|610.16|604.27|607.16|601.27|695
1748698800000|2025-05-31 13:40:00|607.39|601.5|605.99|600.1|607.45|601.56|605.93|600.04|498
1748699100000|2025-05-31 13:45:00|605.93|600.04|604.79|598.9|606.23|600.34|604.55|598.66|540
1748699400000|2025-05-31 13:50:00|604.8|598.91|604.14|598.25|605.2|599.31|603.71|597.82|487
1748699700000|2025-05-31 13:55:00|604.15|598.26|605.96|600.07|606.26|600.37|604.15|598.26|468
1748700000000|2025-05-31 14:00:00|605.92|600.03|608.63|602.74|608.79|602.9|605.25|599.36|700
1748700300000|2025-05-31 14:05:00|608.68|602.79|611.18|605.29|611.25|605.36|608.14|602.25|592
1748700600000|2025-05-31 14:10:00|611.22|605.33|611.26|605.37|612.27|606.38|610.14|604.25|457
1748700900000|2025-05-31 14:15:00|611.19|605.3|611.55|605.66|612.47|606.58|611.15|605.26|665
1748701200000|2025-05-31 14:20:00|611.54|605.65|611.01|605.12|611.73|605.84|610.36|604.47|553
1748701500000|2025-05-31 14:25:00|611.02|605.13|610.89|605|612.45|606.56|610.45|604.56|552
1748701800000|2025-05-31 14:30:00|610.86|604.97|611.69|605.8|612.3|606.41|610.5|604.61|508
1748702100000|2025-05-31 14:35:00|611.7|605.81|612.39|606.5|612.47|606.58|611.21|605.32|489
1748702400000|2025-05-31 14:40:00|612.37|606.48|612.81|606.92|613.32|607.43|611.69|605.8|502
1748702700000|2025-05-31 14:45:00|612.83|606.94|611.68|605.79|613.14|607.25|611.03|605.14|551
1748703000000|2025-05-31 14:50:00|611.69|605.8|612.85|606.96|612.94|607.05|611.69|605.8|416
1748703300000|2025-05-31 14:55:00|612.84|606.95|613.42|607.53|613.63|607.74|611.94|606.05|522
1748703600000|2025-05-31 15:00:00|613.41|607.52|614.17|608.28|614.17|608.28|612.64|606.75|478
1748703900000|2025-05-31 15:05:00|614.08|608.19|613.78|607.89|614.72|608.83|612.73|606.84|692
1748704200000|2025-05-31 15:10:00|613.79|607.9|613.29|607.4|614.04|608.15|612.71|606.82|648
1748704500000|2025-05-31 15:15:00|613.39|607.5|612.68|606.79|614.27|608.38|611.72|605.83|632
1748704800000|2025-05-31 15:20:00|612.66|606.77|612.78|606.89|613.16|607.27|611.26|605.37|474
1748705100000|2025-05-31 15:25:00|612.8|606.91|616.38|610.49|616.45|610.56|612.47|606.58|584
1748705400000|2025-05-31 15:30:00|616.45|610.56|615.91|610.02|617.53|611.64|615.3|609.41|597
1748705700000|2025-05-31 15:35:00|615.88|609.99|613.96|608.07|616.88|610.99|613.76|607.87|790
1748706000000|2025-05-31 15:40:00|614|608.11|612.23|606.34|614.14|608.25|612.23|606.34|550
1748706300000|2025-05-31 15:45:00|611.93|606.04|611.08|605.19|611.94|606.05|611.04|605.15|474
1748706600000|2025-05-31 15:50:00|610.99|605.1|611.92|606.03|612.38|606.49|610.49|604.6|503
1748706900000|2025-05-31 15:55:00|611.91|606.02|611.08|605.19|612.02|606.13|610.37|604.48|477
1748707200000|2025-05-31 16:00:00|611.07|605.18|610.38|604.49|611.3|605.41|609.81|603.92|568
1748707500000|2025-05-31 16:05:00|610.36|604.47|613.44|607.55|613.56|607.67|610.32|604.43|680
1748707800000|2025-05-31 16:10:00|613.43|607.54|612.42|606.53|613.81|607.92|612.17|606.28|462
1748708100000|2025-05-31 16:15:00|612.44|606.55|617.12|611.23|617.17|611.28|612.44|606.55|467
1748708400000|2025-05-31 16:20:00|617.17|611.28|618.31|612.42|618.56|612.67|616.62|610.73|508
1748708700000|2025-05-31 16:25:00|618.3|612.41|618.25|612.36|619.34|613.45|617.92|612.03|395
1748709000000|2025-05-31 16:30:00|618.27|612.38|620.64|614.75|620.64|614.75|617.54|611.65|578
1748709300000|2025-05-31 16:35:00|620.65|614.76|617.48|611.59|620.74|614.85|617.01|611.12|558
1748709600000|2025-05-31 16:40:00|617.49|611.6|615.35|609.46|617.66|611.77|614.54|608.65|518
1748709900000|2025-05-31 16:45:00|615.36|609.47|616.43|610.54|617.55|611.66|615.23|609.34|701
1748710200000|2025-05-31 16:50:00|616.44|610.55|617.63|611.74|618.01|612.12|615.7|609.81|564
1748710500000|2025-05-31 16:55:00|617.62|611.73|619.13|613.24|619.15|613.26|617.58|611.69|495
1748710800000|2025-05-31 17:00:00|619.08|613.19|618.39|612.5|619.21|613.32|617.82|611.93|590
1748711100000|2025-05-31 17:05:00|618.38|612.49|617.57|611.68|619.31|613.42|617.56|611.67|525
1748711400000|2025-05-31 17:10:00|617.56|611.67|617.53|611.64|617.63|611.74|615.99|610.1|431
1748711700000|2025-05-31 17:15:00|617.54|611.65|618.48|612.59|618.79|612.9|616.71|610.82|650
1748712000000|2025-05-31 17:20:00|618.4|612.51|616.17|610.28|618.8|612.91|615.97|610.08|606
1748712300000|2025-05-31 17:25:00|616.18|610.29|616.35|610.46|617.57|611.68|616.08|610.19|496
1748712600000|2025-05-31 17:30:00|616.36|610.47|617.86|611.97|618|612.11|615.73|609.84|481
1748712900000|2025-05-31 17:35:00|617.75|611.86|618.37|612.48|618.9|613.01|617.52|611.63|486
1748713200000|2025-05-31 17:40:00|618.4|612.51|616.77|610.88|618.98|613.09|616.13|610.24|424
1748713500000|2025-05-31 17:45:00|616.93|611.04|614.12|608.23|616.93|611.04|614.07|608.18|377
1748713800000|2025-05-31 17:50:00|614.14|608.25|612.17|606.28|614.31|608.42|611.57|605.68|474
1748714100000|2025-05-31 17:55:00|612.15|606.26|612.38|606.49|612.56|606.67|611.49|605.6|406
1748714400000|2025-05-31 18:00:00|612.39|606.5|613.85|607.96|613.9|608.01|611.74|605.85|373
1748714700000|2025-05-31 18:05:00|613.84|607.95|614.47|608.58|615.15|609.26|613.61|607.72|341
1748715000000|2025-05-31 18:10:00|614.48|608.59|614.44|608.55|614.95|609.06|613.7|607.81|355
1748715300000|2025-05-31 18:15:00|614.46|608.57|614.66|608.77|615.05|609.16|613.47|607.58|443
1748715600000|2025-05-31 18:20:00|614.65|608.76|614.74|608.85|616.51|610.62|614.5|608.61|435
1748715900000|2025-05-31 18:25:00|614.73|608.84|616.09|610.2|616.19|610.3|614.6|608.71|364
1748716200000|2025-05-31 18:30:00|616.1|610.21|616.19|610.3|616.61|610.72|615.08|609.19|393
1748716500000|2025-05-31 18:35:00|616.09|610.2|614.85|608.96|616.84|610.95|614.82|608.93|448
1748716800000|2025-05-31 18:40:00|614.87|608.98|613.16|607.27|615.13|609.24|613.15|607.26|355
1748717100000|2025-05-31 18:45:00|613.18|607.29|612.95|607.06|613.45|607.56|612.78|606.89|273
1748717400000|2025-05-31 18:50:00|613.05|607.16|615.47|609.58|615.85|609.96|612.94|607.05|276
1748717700000|2025-05-31 18:55:00|615.57|609.68|614.61|608.72|615.61|609.72|614.11|608.22|241
1748718000000|2025-05-31 19:00:00|614.63|608.74|615.27|609.38|616.23|610.34|614.63|608.74|299
1748718300000|2025-05-31 19:05:00|615.28|609.39|616.95|611.06|617.04|611.15|615.28|609.39|263
1748718600000|2025-05-31 19:10:00|616.96|611.07|615.7|609.81|617.04|611.15|615.69|609.8|426
1748718900000|2025-05-31 19:15:00|615.69|609.8|616.84|610.95|617.04|611.15|615.38|609.49|381
1748719200000|2025-05-31 19:20:00|616.85|610.96|615.9|610.01|616.91|611.02|615.7|609.81|376
1748719500000|2025-05-31 19:25:00|615.83|609.94|616.39|610.5|616.9|611.01|615.58|609.69|291
1748719800000|2025-05-31 19:30:00|616.4|610.51|616.04|610.15|616.87|610.98|615.84|609.95|420
1748720100000|2025-05-31 19:35:00|616.07|610.18|616.91|611.02|617.45|611.56|615.22|609.33|337
1748720400000|2025-05-31 19:40:00|616.99|611.1|616.68|610.79|617.45|611.56|616.29|610.4|337
1748720700000|2025-05-31 19:45:00|616.69|610.8|618.47|612.58|618.94|613.05|616.41|610.52|557
1748721000000|2025-05-31 19:50:00|618.58|612.69|617.2|611.31|618.62|612.73|616.43|610.54|623
1748721300000|2025-05-31 19:55:00|617.19|611.3|618.19|612.3|618.31|612.42|617.19|611.3|435
1748721600000|2025-05-31 20:00:00|618.17|612.28|616.45|610.56|618.31|612.42|616.3|610.41|584
1748721900000|2025-05-31 20:05:00|616.48|610.59|618.25|612.36|618.53|612.64|616.37|610.48|607
1748722200000|2025-05-31 20:10:00|618.24|612.35|615.84|609.95|618.24|612.35|615.34|609.45|468
1748722500000|2025-05-31 20:15:00|615.85|609.96|617.12|611.23|617.35|611.46|615.85|609.96|421
1748722800000|2025-05-31 20:20:00|617.14|611.25|616.76|610.87|618.47|612.58|615.9|610.01|438
1748723100000|2025-05-31 20:25:00|616.82|610.93|615.98|610.09|616.82|610.93|615.94|610.05|311
1748723400000|2025-05-31 20:30:00|615.99|610.1|616.55|610.66|617.37|611.48|615.95|610.06|482
1748723700000|2025-05-31 20:35:00|616.56|610.67|617.43|611.54|617.43|611.54|616.38|610.49|290
1748724000000|2025-05-31 20:40:00|617.21|611.32|617.07|611.18|618.32|612.43|617.02|611.13|383
1748724300000|2025-05-31 20:45:00|617.1|611.21|617.73|611.84|618.05|612.16|616.52|610.63|384
1748724600000|2025-05-31 20:50:00|617.72|611.83|618.36|612.47|618.43|612.54|617.25|611.36|371
1748724900000|2025-05-31 20:55:00|618.39|612.5|618.63|612.74|618.63|612.74|617.95|612.06|260
1748725200000|2025-05-31 21:00:00|618.64|612.75|619.93|614.04|621|615.11|618.62|612.73|501
1748725500000|2025-05-31 21:05:00|619.92|614.03|620.39|614.5|621.11|615.22|619.81|613.92|399
1748725800000|2025-05-31 21:10:00|620.46|614.57|618.56|612.67|621.1|615.21|618.56|612.67|282
1748726100000|2025-05-31 21:15:00|618.61|612.72|618.19|612.3|618.89|613|617.44|611.55|556
1748726400000|2025-05-31 21:20:00|618.18|612.29|619.12|613.23|619.23|613.34|618.18|612.29|259
1748726700000|2025-05-31 21:25:00|618.81|612.92|619.18|613.29|619.31|613.42|618.59|612.7|205
1748727000000|2025-05-31 21:30:00|619.17|613.28|618.6|612.71|620.98|615.09|618.49|612.6|298
1748727300000|2025-05-31 21:35:00|618.62|612.73|618.33|612.44|619.9|614.01|617.97|612.08|251
1748727600000|2025-05-31 21:40:00|618.22|612.33|619.26|613.37|619.26|613.37|618.22|612.33|205
1748727900000|2025-05-31 21:45:00|619.27|613.38|619.5|613.61|619.73|613.84|619.13|613.24|268
1748728200000|2025-05-31 21:50:00|619.52|613.63|619.95|614.06|619.95|614.06|619.31|613.42|168
1748728500000|2025-05-31 21:55:00|620.06|614.17|619.75|613.86|620.19|614.3|618.17|612.28|260
1748728800000|2025-05-31 22:00:00|619.74|613.85|616.84|610.95|620.14|614.25|616.64|610.75|475
1748729100000|2025-05-31 22:05:00|616.87|610.98|616.78|610.89|617.88|611.99|615.53|609.64|435
1748729400000|2025-05-31 22:10:00|616.71|610.82|616.97|611.08|617.37|611.48|616.27|610.38|417
1748729700000|2025-05-31 22:15:00|616.96|611.07|616.74|610.85|617.13|611.24|615.4|609.51|491
1748730000000|2025-05-31 22:20:00|616.56|610.67|617.04|611.15|617.5|611.61|616.55|610.66|411
1748730300000|2025-05-31 22:25:00|617.03|611.14|615.71|609.82|617.03|611.14|615.42|609.53|398
1748730600000|2025-05-31 22:30:00|615.72|609.83|615.77|609.88|616.47|610.58|614.9|609.01|410
1748730900000|2025-05-31 22:35:00|615.78|609.89|616.2|610.31|616.75|610.86|615.5|609.61|312
1748731200000|2025-05-31 22:40:00|616.3|610.41|615.52|609.63|616.4|610.51|615.09|609.2|271
1748731500000|2025-05-31 22:45:00|615.5|609.61|614.63|608.74|615.77|609.88|614.41|608.52|407
1748731800000|2025-05-31 22:50:00|614.64|608.75|614.32|608.43|615.05|609.16|614.32|608.43|345
1748732100000|2025-05-31 22:55:00|614.43|608.54|613.2|607.31|614.43|608.54|613.15|607.26|318
1748732400000|2025-05-31 23:00:00|613.24|607.35|611.8|605.91|613.64|607.75|611.54|605.65|451
1748732700000|2025-05-31 23:05:00|611.83|605.94|613.72|607.83|614.81|608.92|611.5|605.61|482
1748733000000|2025-05-31 23:10:00|613.71|607.82|614.51|608.62|614.51|608.62|613.34|607.45|353
1748733300000|2025-05-31 23:15:00|614.54|608.65|614.12|608.23|616.57|610.68|613.43|607.54|468
1748733600000|2025-05-31 23:20:00|614.1|608.21|612.8|606.91|614.84|608.95|612.8|606.91|326
1748733900000|2025-05-31 23:25:00|612.6|606.71|611.95|606.06|612.92|607.03|611.87|605.98|330
1748734200000|2025-05-31 23:30:00|612|606.11|611.89|606|612.09|606.2|611.14|605.25|292
1748734500000|2025-05-31 23:35:00|611.92|606.03|610.74|604.85|611.95|606.06|610.64|604.75|319
1748734800000|2025-05-31 23:40:00|610.73|604.84|610.37|604.48|610.82|604.93|609.71|603.82|351
1748735100000|2025-05-31 23:45:00|610.36|604.47|609.9|604.01|610.45|604.56|609.56|603.67|556
1748735400000|2025-05-31 23:50:00|609.83|603.94|607.93|602.04|609.88|603.99|607.21|601.32|391
1748735700000|2025-05-31 23:55:00|607.92|602.03|608.06|602.17|608.57|602.68|607.72|601.83|462
1748736000000|2025-06-01 00:00:00|607.96|602.07|607.09|601.2|608.52|602.63|606.87|600.98|503
1748736300000|2025-06-01 00:05:00|607.08|601.19|608.75|602.86|608.75|602.86|607.08|601.19|475
1748736600000|2025-06-01 00:10:00|608.76|602.87|606.19|600.3|609.07|603.18|605.65|599.76|534
1748736900000|2025-06-01 00:15:00|606.17|600.28|605.85|599.96|606.53|600.64|604.94|599.05|573
1748737200000|2025-06-01 00:20:00|605.8|599.91|606.55|600.66|606.78|600.89|605.09|599.2|486
1748737500000|2025-06-01 00:25:00|606.53|600.64|605.93|600.04|606.94|601.05|605.54|599.65|502
1748737800000|2025-06-01 00:30:00|605.92|600.03|606.49|600.6|607.36|601.47|605.33|599.44|614
1748738100000|2025-06-01 00:35:00|606.33|600.44|607.61|601.72|607.99|602.1|606.32|600.43|519
1748738400000|2025-06-01 00:40:00|607.62|601.73|609.46|603.57|609.48|603.59|607.48|601.59|416
1748738700000|2025-06-01 00:45:00|609.47|603.58|609.2|603.31|609.92|604.03|608.58|602.69|452
1748739000000|2025-06-01 00:50:00|609.19|603.3|607.18|601.29|609.3|603.41|607.16|601.27|745
1748739300000|2025-06-01 00:55:00|607.2|601.31|608.67|602.78|608.68|602.79|607.2|601.31|342
1748739600000|2025-06-01 01:00:00|608.66|602.77|607.75|601.86|608.69|602.8|607.4|601.51|505
1748739900000|2025-06-01 01:05:00|607.79|601.9|607.65|601.76|608.95|603.06|607.14|601.25|495
1748740200000|2025-06-01 01:10:00|607.66|601.77|611.92|606.03|612.1|606.21|607.53|601.64|317
1748740500000|2025-06-01 01:15:00|611.89|606|609.78|603.89|613.16|607.27|609.75|603.86|544
1748740800000|2025-06-01 01:20:00|609.77|603.88|609.52|603.63|611.02|605.13|609.37|603.48|589
1748741100000|2025-06-01 01:25:00|609.51|603.62|610.96|605.07|611.79|605.9|609.37|603.48|492
1748741400000|2025-06-01 01:30:00|611.09|605.2|609.92|604.03|611.92|606.03|609.81|603.92|632
1748741700000|2025-06-01 01:35:00|609.93|604.04|604.93|599.04|610.01|604.12|604.09|598.2|738
1748742000000|2025-06-01 01:40:00|604.91|599.02|604.22|598.33|606.76|600.87|602.47|596.58|743
1748742300000|2025-06-01 01:45:00|604.23|598.34|603.45|597.56|605|599.11|603.45|597.56|442
1748742600000|2025-06-01 01:50:00|603.49|597.6|599.13|593.24|603.5|597.61|598.43|592.54|631
1748742900000|2025-06-01 01:55:00|599.12|593.23|600.61|594.72|601.02|595.13|599.06|593.17|604
1748743200000|2025-06-01 02:00:00|600.52|594.63|596.85|590.96|600.61|594.72|595.95|590.06|796
1748743500000|2025-06-01 02:05:00|596.97|591.08|592.16|586.27|596.99|591.1|591.95|586.06|788
1748743800000|2025-06-01 02:10:00|592.11|586.22|593.08|587.19|594.67|588.78|592.11|586.22|848
1748744100000|2025-06-01 02:15:00|593.06|587.17|595.56|589.67|596.64|590.75|593.05|587.16|492
1748744400000|2025-06-01 02:20:00|595.53|589.64|595.9|590.01|596.76|590.87|595.29|589.4|909
1748744700000|2025-06-01 02:25:00|595.91|590.02|601.89|596|603.41|597.52|595.9|590.01|595
1748745000000|2025-06-01 02:30:00|601.72|595.83|600.33|594.44|603.47|597.58|600.33|594.44|651
1748745300000|2025-06-01 02:35:00|600.34|594.45|599.23|593.34|600.99|595.1|599.23|593.34|456
1748745600000|2025-06-01 02:40:00|599.2|593.31|598.77|592.88|599.48|593.59|598.66|592.77|297
1748745900000|2025-06-01 02:45:00|598.75|592.86|599.99|594.1|600.01|594.12|597.1|591.21|491
1748746200000|2025-06-01 02:50:00|600|594.11|599.61|593.72|600.08|594.19|599.38|593.49|479
1748746500000|2025-06-01 02:55:00|599.71|593.82|598.48|592.59|599.71|593.82|598.15|592.26|300
1748746800000|2025-06-01 03:00:00|598.62|592.73|597.32|591.43|598.93|593.04|597.15|591.26|482
1748747100000|2025-06-01 03:05:00|597.24|591.35|596.49|590.6|598.41|592.52|596.44|590.55|457
1748747400000|2025-06-01 03:10:00|596.5|590.61|596.71|590.82|597.84|591.95|596.45|590.56|601
1748747700000|2025-06-01 03:15:00|596.72|590.83|596.08|590.19|598.38|592.49|596.05|590.16|448
1748748000000|2025-06-01 03:20:00|596.1|590.21|593.72|587.83|596.97|591.08|593.72|587.83|408
1748748300000|2025-06-01 03:25:00|593.71|587.82|596.03|590.14|596.07|590.18|593.71|587.82|519
1748748600000|2025-06-01 03:30:00|596.02|590.13|601.91|596.02|602.45|596.56|595.99|590.1|629
1748748900000|2025-06-01 03:35:00|601.89|596|600.21|594.32|602.01|596.12|599.95|594.06|554
1748749200000|2025-06-01 03:40:00|600.13|594.24|601.74|595.85|602.31|596.42|600.13|594.24|425
1748749500000|2025-06-01 03:45:00|601.73|595.84|602.33|596.44|603.5|597.61|601.73|595.84|463
1748749800000|2025-06-01 03:50:00|602.32|596.43|601.53|595.64|602.92|597.03|600.81|594.92|368
1748750100000|2025-06-01 03:55:00|601.54|595.65|600.4|594.51|601.61|595.72|600.18|594.29|331
1748750400000|2025-06-01 04:00:00|600.49|594.6|600.68|594.79|600.72|594.83|599.07|593.18|394
1748750700000|2025-06-01 04:05:00|600.76|594.87|599.57|593.68|600.88|594.99|599.31|593.42|429
1748751000000|2025-06-01 04:10:00|599.58|593.69|602.23|596.34|604.02|598.13|599.26|593.37|631
1748751300000|2025-06-01 04:15:00|602.24|596.35|602.85|596.96|603.27|597.38|602.13|596.24|435
1748751600000|2025-06-01 04:20:00|602.86|596.97|603.04|597.15|603.99|598.1|602.39|596.5|571
1748751900000|2025-06-01 04:25:00|603.14|597.25|604.13|598.24|604.35|598.46|603.09|597.2|276
1748752200000|2025-06-01 04:30:00|604.03|598.14|614.77|608.88|614.88|608.99|604.03|598.14|737
1748752500000|2025-06-01 04:35:00|614.76|608.87|624.7|618.81|625.89|620|614.06|608.17|878
1748752800000|2025-06-01 04:40:00|624.73|618.84|628.85|622.96|629.04|623.15|624.3|618.41|748
1748753100000|2025-06-01 04:45:00|628.9|623.01|631.4|625.51|632.96|627.07|628.05|622.16|906
1748753400000|2025-06-01 04:50:00|631.39|625.5|630.76|624.87|632.88|626.99|629.73|623.84|840
1748753700000|2025-06-01 04:55:00|630.75|624.86|625.82|619.93|630.75|624.86|625.64|619.75|749
1748754000000|2025-06-01 05:00:00|625.81|619.92|631.89|626|633.37|627.48|624.78|618.89|757
1748754300000|2025-06-01 05:05:00|631.96|626.07|629.36|623.47|632.5|626.61|628.72|622.83|665
1748754600000|2025-06-01 05:10:00|629.35|623.46|627.4|621.51|629.56|623.67|626.84|620.95|460
1748754900000|2025-06-01 05:15:00|627.31|621.42|627.83|621.94|629.64|623.75|626.19|620.3|457
1748755200000|2025-06-01 05:20:00|627.89|622|623.89|618|627.89|622|623.11|617.22|577
1748755500000|2025-06-01 05:25:00|623.88|617.99|624.35|618.46|627.78|621.89|623.69|617.8|714
1748755800000|2025-06-01 05:30:00|624.05|618.16|623.29|617.4|624.93|619.04|623.14|617.25|588
1748756100000|2025-06-01 05:35:00|623.28|617.39|622.91|617.02|624.19|618.3|622.22|616.33|568
1748756400000|2025-06-01 05:40:00|622.95|617.06|621.68|615.79|623.65|617.76|621.25|615.36|618
1748756700000|2025-06-01 05:45:00|621.72|615.83|620.81|614.92|621.88|615.99|620.07|614.18|626
1748757000000|2025-06-01 05:50:00|620.8|614.91|624.59|618.7|624.78|618.89|620.31|614.42|561
1748757300000|2025-06-01 05:55:00|624.57|618.68|625.92|620.03|625.93|620.04|624.39|618.5|395
1748757600000|2025-06-01 06:00:00|625.88|619.99|625.03|619.14|626.6|620.71|624.56|618.67|689
1748757900000|2025-06-01 06:05:00|624.97|619.08|626.59|620.7|627.27|621.38|624.67|618.78|597
1748758200000|2025-06-01 06:10:00|626.58|620.69|625.24|619.35|626.58|620.69|624.67|618.78|519
1748758500000|2025-06-01 06:15:00|625.23|619.34|625.75|619.86|626.58|620.69|624.53|618.64|612
1748758800000|2025-06-01 06:20:00|625.81|619.92|623.2|617.31|625.97|620.08|623.2|617.31|556
1748759100000|2025-06-01 06:25:00|623.23|617.34|626.23|620.34|626.6|620.71|623.23|617.34|545
1748759400000|2025-06-01 06:30:00|626.24|620.35|629.57|623.68|629.7|623.81|626.24|620.35|530
1748759700000|2025-06-01 06:35:00|629.56|623.67|624.48|618.59|629.98|624.09|624.47|618.58|460
1748760000000|2025-06-01 06:40:00|624.47|618.58|624.28|618.39|625.35|619.46|623.63|617.74|479
1748760300000|2025-06-01 06:45:00|624.27|618.38|623.12|617.23|624.8|618.91|622|616.11|530
1748760600000|2025-06-01 06:50:00|623.03|617.14|623.42|617.53|623.7|617.81|622.54|616.65|487
1748760900000|2025-06-01 06:55:00|623.41|617.52|622.47|616.58|623.41|617.52|621.75|615.86|360
1748761200000|2025-06-01 07:00:00|622.48|616.59|621.18|615.29|622.48|616.59|620.73|614.84|316
1748761500000|2025-06-01 07:05:00|621.08|615.19|621.16|615.27|622.3|616.41|620.86|614.97|491
1748761800000|2025-06-01 07:10:00|621.17|615.28|624.52|618.63|624.66|618.77|621.13|615.24|452
1748762100000|2025-06-01 07:15:00|624.57|618.68|623.68|617.79|624.81|618.92|623.29|617.4|463
1748762400000|2025-06-01 07:20:00|623.84|617.95|623.76|617.87|624.81|618.92|623.17|617.28|463
1748762700000|2025-06-01 07:25:00|623.73|617.84|625.83|619.94|626.73|620.84|623.73|617.84|468
1748763000000|2025-06-01 07:30:00|625.82|619.93|623.07|617.18|626|620.11|622.93|617.04|465
1748763300000|2025-06-01 07:35:00|623.08|617.19|621.57|615.68|623.56|617.67|621.48|615.59|523
1748763600000|2025-06-01 07:40:00|621.49|615.6|621.36|615.47|622.29|616.4|621.22|615.33|468
1748763900000|2025-06-01 07:45:00|621.42|615.53|620.66|614.77|622.02|616.13|619.97|614.08|623
1748764200000|2025-06-01 07:50:00|620.67|614.78|621.63|615.74|621.66|615.77|620.45|614.56|620
1748764500000|2025-06-01 07:55:00|621.65|615.76|621.35|615.46|621.86|615.97|620.66|614.77|392
1748764800000|2025-06-01 08:00:00|621.29|615.4|618|612.11|621.63|615.74|617.87|611.98|509
1748765100000|2025-06-01 08:05:00|617.98|612.09|617.94|612.05|619.6|613.71|617.87|611.98|513
1748765400000|2025-06-01 08:10:00|617.95|612.06|618|612.11|619.05|613.16|617.44|611.55|433
1748765700000|2025-06-01 08:15:00|618.02|612.13|619.47|613.58|620.08|614.19|617.71|611.82|695
1748766000000|2025-06-01 08:20:00|619.34|613.45|619.51|613.62|620.52|614.63|618.57|612.68|596
1748766300000|2025-06-01 08:25:00|619.54|613.65|618.57|612.68|619.56|613.67|616.96|611.07|558
1748766600000|2025-06-01 08:30:00|618.37|612.48|621.47|615.58|622.29|616.4|618.16|612.27|607
1748766900000|2025-06-01 08:35:00|621.48|615.59|620.79|614.9|621.81|615.92|619.43|613.54|592
1748767200000|2025-06-01 08:40:00|620.81|614.92|623.42|617.53|624.28|618.39|620.72|614.83|450
1748767500000|2025-06-01 08:45:00|623.43|617.54|621.41|615.52|624.13|618.24|621.28|615.39|518
1748767800000|2025-06-01 08:50:00|621.42|615.53|620.73|614.84|622.6|616.71|620.58|614.69|448
1748768100000|2025-06-01 08:55:00|620.87|614.98|623.32|617.43|623.37|617.48|620.63|614.74|424
1748768400000|2025-06-01 09:00:00|623.33|617.44|621.74|615.85|624.87|618.98|621.24|615.35|616
1748768700000|2025-06-01 09:05:00|621.76|615.87|619.5|613.61|622.97|617.08|619.31|613.42|596
1748769000000|2025-06-01 09:10:00|619.48|613.59|619.81|613.92|620.69|614.8|618.56|612.67|671
1748769300000|2025-06-01 09:15:00|619.8|613.91|617.18|611.29|620.23|614.34|617.08|611.19|651
1748769600000|2025-06-01 09:20:00|617.17|611.28|617.52|611.63|617.56|611.67|614.75|608.86|907
1748769900000|2025-06-01 09:25:00|617.22|611.33|616.46|610.57|618.47|612.58|615.36|609.47|769
1748770200000|2025-06-01 09:30:00|616.47|610.58|613.85|607.96|616.74|610.85|613.71|607.82|858
1748770500000|2025-06-01 09:35:00|614.48|608.59|614.31|608.42|616.61|610.72|613.93|608.04|878
1748770800000|2025-06-01 09:40:00|614.24|608.35|613.27|607.38|614.24|608.35|612.68|606.79|710
1748771100000|2025-06-01 09:45:00|613.28|607.39|614.07|608.18|614.87|608.98|610.8|604.91|851
1748771400000|2025-06-01 09:50:00|614.08|608.19|612.89|607|614.87|608.98|612.55|606.66|802
1748771700000|2025-06-01 09:55:00|613.2|607.31|617.22|611.33|617.22|611.33|612.96|607.07|655
1748772000000|2025-06-01 10:00:00|617.19|611.3|618.48|612.59|621.24|615.35|616.89|611|645
1748772300000|2025-06-01 10:05:00|618.38|612.49|618.66|612.77|620.35|614.46|617.29|611.4|732
1748772600000|2025-06-01 10:10:00|618.67|612.78|620.9|615.01|621.19|615.3|618.34|612.45|622
1748772900000|2025-06-01 10:15:00|620.94|615.05|618.1|612.21|621.02|615.13|618.1|612.21|661
1748773200000|2025-06-01 10:20:00|618.09|612.2|618.94|613.05|621.3|615.41|618.09|612.2|603
1748773500000|2025-06-01 10:25:00|618.96|613.07|618.18|612.29|619.6|613.71|618.14|612.25|458
1748773800000|2025-06-01 10:30:00|618.29|612.4|615.55|609.66|618.55|612.66|615.5|609.61|431
1748774100000|2025-06-01 10:35:00|615.62|609.73|614.9|609.01|616.6|610.71|614.62|608.73|593
1748774400000|2025-06-01 10:40:00|614.91|609.02|616.48|610.59|617.13|611.24|614.83|608.94|588
1748774700000|2025-06-01 10:45:00|616.47|610.58|615.86|609.97|617.44|611.55|615.05|609.16|658
1748775000000|2025-06-01 10:50:00|615.89|610|618.75|612.86|619.46|613.57|615.89|610|635
1748775300000|2025-06-01 10:55:00|618.74|612.85|620.15|614.26|620.32|614.43|618.45|612.56|508
1748775600000|2025-06-01 11:00:00|619.81|613.92|619.14|613.25|619.87|613.98|617.45|611.56|715
1748775900000|2025-06-01 11:05:00|619.13|613.24|620.37|614.48|622.04|616.15|618.56|612.67|609
1748776200000|2025-06-01 11:10:00|620.57|614.68|620.96|615.07|621.9|616.01|619.42|613.53|638
1748776500000|2025-06-01 11:15:00|620.99|615.1|625.25|619.36|625.33|619.44|620.69|614.8|710
1748776800000|2025-06-01 11:20:00|625.24|619.35|625.56|619.67|626.45|620.56|623.75|617.86|848
1748777100000|2025-06-01 11:25:00|625.58|619.69|627.46|621.57|627.87|621.98|625.53|619.64|608
1748777400000|2025-06-01 11:30:00|627.45|621.56|625.12|619.23|627.45|621.56|624.53|618.64|651
1748777700000|2025-06-01 11:35:00|625.11|619.22|624.98|619.09|626.78|620.89|624.43|618.54|695
1748778000000|2025-06-01 11:40:00|624.99|619.1|627.97|622.08|628.28|622.39|624.73|618.84|561
1748778300000|2025-06-01 11:45:00|627.99|622.1|625.54|619.65|628.08|622.19|625.12|619.23|714
1748778600000|2025-06-01 11:50:00|625.55|619.66|622.04|616.15|625.92|620.03|621.99|616.1|507
1748778900000|2025-06-01 11:55:00|622.08|616.19|621.18|615.29|622.15|616.26|620.87|614.98|292
1748779200000|2025-06-01 12:00:00|621.17|615.28|620.95|615.06|621.87|615.98|620.41|614.52|503
1748779500000|2025-06-01 12:05:00|621.1|615.21|620.54|614.65|621.26|615.37|618.99|613.1|442
1748779800000|2025-06-01 12:10:00|620.57|614.68|623.55|617.66|623.8|617.91|620.3|614.41|547
1748780100000|2025-06-01 12:15:00|623.57|617.68|621.2|615.31|623.73|617.84|620.84|614.95|623
1748780400000|2025-06-01 12:20:00|621.21|615.32|619.84|613.95|621.58|615.69|619.56|613.67|364
1748780700000|2025-06-01 12:25:00|619.81|613.92|620.23|614.34|620.86|614.97|619.36|613.47|472
1748781000000|2025-06-01 12:30:00|620|614.11|616.28|610.39|620.14|614.25|615.95|610.06|451
1748781300000|2025-06-01 12:35:00|616.29|610.4|617.07|611.18|617.23|611.34|614.47|608.58|776
1748781600000|2025-06-01 12:40:00|617.06|611.17|618.18|612.29|618.44|612.55|615.92|610.03|749
1748781900000|2025-06-01 12:45:00|618.2|612.31|615.33|609.44|618.2|612.31|614.45|608.56|605
1748782200000|2025-06-01 12:50:00|615.39|609.5|614.97|609.08|617.57|611.68|614.55|608.66|633
1748782500000|2025-06-01 12:55:00|615.51|609.62|617.05|611.16|617.08|611.19|615.51|609.62|634
1748782800000|2025-06-01 13:00:00|617.11|611.22|615.45|609.56|617.35|611.46|615.09|609.2|646
1748783100000|2025-06-01 13:05:00|615.46|609.57|617.23|611.34|617.36|611.47|615.02|609.13|510
1748783400000|2025-06-01 13:10:00|617.24|611.35|617.95|612.06|618.68|612.79|617.13|611.24|511
1748783700000|2025-06-01 13:15:00|617.94|612.05|619.35|613.46|619.58|613.69|616.44|610.55|527
1748784000000|2025-06-01 13:20:00|619.34|613.45|618.35|612.46|620.08|614.19|618.32|612.43|634
1748784300000|2025-06-01 13:25:00|618.39|612.5|616.81|610.92|618.8|612.91|616.57|610.68|466
1748784600000|2025-06-01 13:30:00|616.8|610.91|617.9|612.01|618.87|612.98|616.77|610.88|547
1748784900000|2025-06-01 13:35:00|617.59|611.7|618.62|612.73|618.73|612.84|616.88|610.99|551
1748785200000|2025-06-01 13:40:00|618.68|612.79|619.15|613.26|619.31|613.42|617.51|611.62|617
1748785500000|2025-06-01 13:45:00|619.18|613.29|618.26|612.37|619.37|613.48|617.28|611.39|701
1748785800000|2025-06-01 13:50:00|618.32|612.43|616.87|610.98|618.71|612.82|616.8|610.91|512
1748786100000|2025-06-01 13:55:00|616.9|611.01|617.18|611.29|618.04|612.15|616.77|610.88|396
1748786400000|2025-06-01 14:00:00|617.17|611.28|620.23|614.34|620.23|614.34|617|611.11|461
1748786700000|2025-06-01 14:05:00|620.24|614.35|620.68|614.79|622.12|616.23|620.16|614.27|738
1748787000000|2025-06-01 14:10:00|620.67|614.78|619.43|613.54|622.77|616.88|619.15|613.26|617
1748787300000|2025-06-01 14:15:00|619.54|613.65|621.36|615.47|622.4|616.51|619.43|613.54|728
1748787600000|2025-06-01 14:20:00|621.32|615.43|620.27|614.38|622.19|616.3|619.95|614.06|712
1748787900000|2025-06-01 14:25:00|620.26|614.37|621.77|615.88|622.79|616.9|620.22|614.33|778
1748788200000|2025-06-01 14:30:00|621.8|615.91|621.69|615.8|622.79|616.9|620.61|614.72|831
1748788500000|2025-06-01 14:35:00|621.83|615.94|623.85|617.96|624.91|619.02|620.79|614.9|811
1748788800000|2025-06-01 14:40:00|623.95|618.06|624.93|619.04|625.29|619.4|621.82|615.93|585
1748789100000|2025-06-01 14:45:00|624.95|619.06|623.14|617.25|624.95|619.06|622.29|616.4|782
1748789400000|2025-06-01 14:50:00|622.92|617.03|625.01|619.12|625.28|619.39|622.53|616.64|600
1748789700000|2025-06-01 14:55:00|624.87|618.98|622.65|616.76|625.29|619.4|622.65|616.76|657
1748790000000|2025-06-01 15:00:00|622.66|616.77|622.71|616.82|623.77|617.88|621.61|615.72|716
1748790300000|2025-06-01 15:05:00|622.7|616.81|621.16|615.27|622.7|616.81|619.87|613.98|594
1748790600000|2025-06-01 15:10:00|621.19|615.3|621.53|615.64|621.53|615.64|619.91|614.02|407
1748790900000|2025-06-01 15:15:00|621.54|615.65|624.3|618.41|624.98|619.09|620.03|614.14|667
1748791200000|2025-06-01 15:20:00|624.46|618.57|624.14|618.25|626.65|620.76|624.14|618.25|576
1748791500000|2025-06-01 15:25:00|624.12|618.23|624.84|618.95|626.38|620.49|623.46|617.57|550
1748791800000|2025-06-01 15:30:00|624.85|618.96|623.93|618.04|625.93|620.04|623.08|617.19|624
1748792100000|2025-06-01 15:35:00|623.92|618.03|624.46|618.57|625.59|619.7|623.13|617.24|606
1748792400000|2025-06-01 15:40:00|624.45|618.56|625.04|619.15|625.41|619.52|623.27|617.38|493
1748792700000|2025-06-01 15:45:00|625.1|619.21|623.27|617.38|625.89|620|623.27|617.38|498
1748793000000|2025-06-01 15:50:00|623.28|617.39|624.28|618.39|625.93|620.04|623.28|617.39|527
1748793300000|2025-06-01 15:55:00|624.27|618.38|624.26|618.37|625.63|619.74|623.63|617.74|368
1748793600000|2025-06-01 16:00:00|624.25|618.36|624.33|618.44|625.73|619.84|623.56|617.67|663
1748793900000|2025-06-01 16:05:00|624.39|618.5|629.11|623.22|629.13|623.24|624.12|618.23|716
1748794200000|2025-06-01 16:10:00|629.1|623.21|630.54|624.65|631.27|625.38|628.25|622.36|899
1748794500000|2025-06-01 16:15:00|630.53|624.64|627.76|621.87|631.28|625.39|627.04|621.15|836
1748794800000|2025-06-01 16:20:00|627.77|621.88|631.18|625.29|631.28|625.39|627.32|621.43|764
1748795100000|2025-06-01 16:25:00|631.78|625.89|629.66|623.77|632.92|627.03|629.63|623.74|817
1748795400000|2025-06-01 16:30:00|629.65|623.76|628.36|622.47|631.46|625.57|628.28|622.39|665
1748795700000|2025-06-01 16:35:00|628.37|622.48|630.57|624.68|632.08|626.19|627.87|621.98|746
1748796000000|2025-06-01 16:40:00|630.58|624.69|631.94|626.05|632.27|626.38|629.69|623.8|693
1748796300000|2025-06-01 16:45:00|631.93|626.04|630.76|624.87|632.17|626.28|629.04|623.15|753
1748796600000|2025-06-01 16:50:00|630.75|624.86|629.26|623.37|631.11|625.22|629.04|623.15|577
1748796900000|2025-06-01 16:55:00|629.27|623.38|626.9|621.01|630.27|624.38|626.86|620.97|612
1748797200000|2025-06-01 17:00:00|626.92|621.03|629.56|623.67|629.68|623.79|626.75|620.86|828
1748797500000|2025-06-01 17:05:00|629.55|623.66|630.2|624.31|630.36|624.47|627.36|621.47|660
1748797800000|2025-06-01 17:10:00|630.19|624.3|628.99|623.1|630.34|624.45|628.93|623.04|398
1748798100000|2025-06-01 17:15:00|629.01|623.12|628.94|623.05|629.55|623.66|626.92|621.03|561
1748798400000|2025-06-01 17:20:00|628.66|622.77|628.26|622.37|629.21|623.32|627.86|621.97|526
1748798700000|2025-06-01 17:25:00|628.25|622.36|628.78|622.89|628.8|622.91|627.88|621.99|276
1748799000000|2025-06-01 17:30:00|628.77|622.88|630.53|624.64|630.55|624.66|627.29|621.4|527
1748799300000|2025-06-01 17:35:00|630.57|624.68|627.76|621.87|630.65|624.76|627.48|621.59|576
1748799600000|2025-06-01 17:40:00|627.75|621.86|626.62|620.73|628.1|622.21|626.53|620.64|818
1748799900000|2025-06-01 17:45:00|626.61|620.72|627.32|621.43|627.48|621.59|625.66|619.77|869
1748800200000|2025-06-01 17:50:00|627.31|621.42|628.11|622.22|628.63|622.74|627.07|621.18|882
1748800500000|2025-06-01 17:55:00|628.13|622.24|627.54|621.65|628.22|622.33|627.1|621.21|899
1748800800000|2025-06-01 18:00:00|627.39|621.5|626.45|620.56|627.94|622.05|625.11|619.22|691
1748801100000|2025-06-01 18:05:00|626.43|620.54|625.24|619.35|626.52|620.63|625.13|619.24|396
1748801400000|2025-06-01 18:10:00|625.25|619.36|625.47|619.58|626.53|620.64|625.25|619.36|348
1748801700000|2025-06-01 18:15:00|625.46|619.57|624.18|618.29|625.46|619.57|623.83|617.94|340
1748802000000|2025-06-01 18:20:00|624.17|618.28|621.84|615.95|624.17|618.28|621.46|615.57|418
1748802300000|2025-06-01 18:25:00|622.03|616.14|621.32|615.43|622.94|617.05|620.83|614.94|547
1748802600000|2025-06-01 18:30:00|621.09|615.2|619.83|613.94|621.92|616.03|619.65|613.76|470
1748802900000|2025-06-01 18:35:00|619.89|614|618.08|612.19|620.45|614.56|617.81|611.92|467
1748803200000|2025-06-01 18:40:00|618.06|612.17|616.68|610.79|619.32|613.43|616.43|610.54|615
1748803500000|2025-06-01 18:45:00|616.67|610.78|618.6|612.71|619.18|613.29|616.59|610.7|648
1748803800000|2025-06-01 18:50:00|618.61|612.72|619.1|613.21|619.8|613.91|617.65|611.76|568
1748804100000|2025-06-01 18:55:00|619.09|613.2|621.14|615.25|621.64|615.75|619.09|613.2|473
1748804400000|2025-06-01 19:00:00|621.17|615.28|622.07|616.18|623.15|617.26|620.31|614.42|618
1748804700000|2025-06-01 19:05:00|621.83|615.94|620.97|615.08|622.58|616.69|620.97|615.08|610
1748805000000|2025-06-01 19:10:00|621.05|615.16|620.4|614.51|621.61|615.72|620.1|614.21|517
1748805300000|2025-06-01 19:15:00|620.39|614.5|621.23|615.34|621.26|615.37|619.84|613.95|323
1748805600000|2025-06-01 19:20:00|621.3|615.41|622.54|616.65|623.01|617.12|620.88|614.99|346
1748805900000|2025-06-01 19:25:00|622.55|616.66|621.87|615.98|622.55|616.66|621.67|615.78|402
1748806200000|2025-06-01 19:30:00|621.88|615.99|626.86|613.97|627.62|617.2|621.88|613.53|324
1748806500000|2025-06-01 19:35:00|626.71|613.82|625.21|612.32|627.33|614.44|624.65|611.76|359
1748806800000|2025-06-01 19:40:00|625.04|612.15|626.1|613.21|626.68|613.79|625.04|612.15|406
1748807100000|2025-06-01 19:45:00|626.13|613.24|627.13|614.24|627.32|614.43|625.73|612.84|348
1748807400000|2025-06-01 19:50:00|627.12|614.23|626.4|613.51|627.12|614.23|625.4|612.51|304
1748807700000|2025-06-01 19:55:00|626.41|613.52|626.93|614.04|627.38|614.49|625.93|613.04|238
1748808000000|2025-06-01 20:00:00|626.95|614.06|627.53|614.64|628.06|615.17|625.88|612.99|463
1748808300000|2025-06-01 20:05:00|627.54|614.65|625.18|612.29|627.96|615.07|624.75|611.86|369
1748808600000|2025-06-01 20:10:00|625.22|612.33|627.52|614.63|627.71|614.82|625.22|612.33|346
1748808900000|2025-06-01 20:15:00|627.58|614.69|629.93|617.04|629.93|617.04|627.43|614.54|432
1748809200000|2025-06-01 20:20:00|629.87|616.98|630.31|617.42|630.53|617.64|628.57|615.68|334
1748809500000|2025-06-01 20:25:00|630.39|617.5|630.66|617.77|630.86|617.97|629.86|616.97|246
1748809800000|2025-06-01 20:30:00|630.67|617.78|630.61|617.72|631.38|618.49|629.67|616.78|299
1748810100000|2025-06-01 20:35:00|630.77|617.88|632.55|619.66|632.55|619.66|630.62|617.73|235
1748810400000|2025-06-01 20:40:00|632.56|619.67|634.34|621.45|634.39|621.5|632.56|619.67|144
1748810700000|2025-06-01 20:45:00|634.41|621.52|635.03|622.14|635.45|622.56|634.19|621.3|228
1748811000000|2025-06-01 20:50:00|635.02|622.13|632.68|619.79|635.49|622.6|631.67|618.78|412
1748811300000|2025-06-01 20:55:00|632.48|619.59|633.41|620.52|633.83|620.94|632.28|619.39|412
1748811600000|2025-06-01 21:00:00|633.4|620.51|628.29|622.4|633.4|623.61|627.85|619.08|477
1748811900000|2025-06-01 21:05:00|628.19|622.3|630.76|624.87|631.01|625.12|628.15|622.26|323
1748812200000|2025-06-01 21:10:00|630.75|624.86|630.68|624.79|630.78|624.89|629.37|623.48|423
1748812500000|2025-06-01 21:15:00|630.77|624.88|631.07|625.18|631.07|625.18|629.53|623.64|415
1748812800000|2025-06-01 21:20:00|631.45|625.56|632.47|626.58|632.74|626.85|631.45|625.56|131
1748813100000|2025-06-01 21:25:00|632.49|626.6|630.97|625.08|632.75|626.86|630.49|624.6|379
1748813400000|2025-06-01 21:30:00|630.98|625.09|631.79|625.9|633.78|627.89|630.89|625|393
1748813700000|2025-06-01 21:35:00|631.8|625.91|630.65|624.76|631.88|625.99|630.31|624.42|281
1748814000000|2025-06-01 21:40:00|630.66|624.77|629.08|623.19|630.66|624.77|628.74|622.85|320
1748814300000|2025-06-01 21:45:00|629.07|623.18|629.37|623.48|629.4|623.51|628.54|622.65|169
1748814600000|2025-06-01 21:50:00|629.38|623.49|630.08|624.19|630.35|624.46|629.25|623.36|155
1748814900000|2025-06-01 21:55:00|630.1|624.21|629.76|623.87|630.16|624.27|629.22|623.33|223
1748815200000|2025-06-01 22:00:00|629.77|623.88|631.94|626.05|632.16|626.27|629.6|623.71|497
1748815500000|2025-06-01 22:05:00|631.97|626.08|632.19|626.3|632.31|626.42|629.29|623.4|482
1748815800000|2025-06-01 22:10:00|632.11|626.22|632.53|626.64|632.53|626.64|631.01|625.12|383
1748816100000|2025-06-01 22:15:00|632.69|626.8|632.95|627.06|633.93|628.04|631.88|625.99|797
1748816400000|2025-06-01 22:20:00|632.97|627.08|633.77|627.88|634.68|628.79|632.26|626.37|664
1748816700000|2025-06-01 22:25:00|633.78|627.89|633.77|627.88|633.98|628.09|632.52|626.63|577
1748817000000|2025-06-01 22:30:00|633.75|627.86|635.69|629.8|636.11|630.22|633.29|627.4|581
1748817300000|2025-06-01 22:35:00|635.73|629.84|635.21|629.32|636.38|630.49|634.1|628.21|439
1748817600000|2025-06-01 22:40:00|635.2|629.31|635.91|630.02|636.51|630.62|635.18|629.29|365
1748817900000|2025-06-01 22:45:00|635.9|630.01|634.72|628.83|635.9|630.01|634.17|628.28|585
1748818200000|2025-06-01 22:50:00|634.83|628.94|636.37|630.48|636.56|630.67|634.81|628.92|427
1748818500000|2025-06-01 22:55:00|636.4|630.51|634.76|628.87|636.52|630.63|634.44|628.55|397
1748818800000|2025-06-01 23:00:00|634.75|628.86|636.74|630.85|636.74|630.85|634.16|628.27|462
1748819100000|2025-06-01 23:05:00|636.59|630.7|638.02|632.13|639.45|633.56|636.45|630.56|470
1748819400000|2025-06-01 23:10:00|638.28|632.39|638.52|632.63|639.01|633.12|637.66|631.77|519
1748819700000|2025-06-01 23:15:00|638.51|632.62|641.29|635.4|641.52|635.63|637.52|631.63|542
1748820000000|2025-06-01 23:20:00|641.3|635.41|636.59|630.7|641.44|635.55|636.48|630.59|475
1748820300000|2025-06-01 23:25:00|636.56|630.67|635.17|629.28|636.76|630.87|635.07|629.18|242
1748820600000|2025-06-01 23:30:00|635.18|629.29|634.42|628.53|635.2|629.31|633.12|627.23|376
1748820900000|2025-06-01 23:35:00|634.43|628.54|633.98|628.09|635.46|629.57|633.66|627.77|403
1748821200000|2025-06-01 23:40:00|633.99|628.1|633.31|627.42|634.68|628.79|633.08|627.19|340
1748821500000|2025-06-01 23:45:00|633.3|627.41|633.84|627.95|634.33|628.44|632.95|627.06|328
1748821800000|2025-06-01 23:50:00|633.85|627.96|632.75|626.86|633.85|627.96|632.4|626.51|263
1748822100000|2025-06-01 23:55:00|632.63|626.74|634.16|628.27|634.65|628.76|632.59|626.7|405
1748822400000|2025-06-02 00:00:00|634.17|628.28|634.16|628.27|634.32|628.43|632.37|626.48|552
1748822700000|2025-06-02 00:05:00|634.18|628.29|632.87|626.98|634.57|628.68|631.89|626|607
1748823000000|2025-06-02 00:10:00|632.88|626.99|632.73|626.84|633.74|627.85|632.04|626.15|629
1748823300000|2025-06-02 00:15:00|632.77|626.88|630.6|624.71|634.62|628.73|630.34|624.45|884
1748823600000|2025-06-02 00:20:00|630.58|624.69|631.16|625.27|632.26|626.37|629.91|624.02|817
1748823900000|2025-06-02 00:25:00|631.14|625.25|629.84|623.95|632.09|626.2|629.84|623.95|529
1748824200000|2025-06-02 00:30:00|630|624.11|623.96|618.07|631.47|625.58|623.92|618.03|681
1748824500000|2025-06-02 00:35:00|623.82|617.93|626.11|620.22|626.4|620.51|623.2|617.31|543
1748824800000|2025-06-02 00:40:00|626.1|620.21|624.76|618.87|626.4|620.51|624.32|618.43|458
1748825100000|2025-06-02 00:45:00|624.83|618.94|624.15|618.26|625.41|619.52|623.99|618.1|412
1748825400000|2025-06-02 00:50:00|624.12|618.23|623.42|617.53|625.16|619.27|623.41|617.52|421
1748825700000|2025-06-02 00:55:00|623.41|617.52|624.44|618.55|624.71|618.82|623.11|617.22|234
1748826000000|2025-06-02 01:00:00|624.95|619.06|626.31|620.42|626.31|620.42|624.07|618.18|365
1748826300000|2025-06-02 01:05:00|626.32|620.43|627.59|621.7|627.7|621.81|625.78|619.89|266
1748826600000|2025-06-02 01:10:00|627.58|621.69|627.72|621.83|627.99|622.1|626.83|620.94|182
1748826900000|2025-06-02 01:15:00|627.56|621.67|624.87|618.98|627.83|621.94|624.83|618.94|336
1748827200000|2025-06-02 01:20:00|624.86|618.97|626.08|620.19|627.35|621.46|624.84|618.95|267
1748827500000|2025-06-02 01:25:00|626.07|620.18|623.49|617.6|626.07|620.18|623.16|617.27|288
1748827800000|2025-06-02 01:30:00|623.43|617.54|621.97|616.08|623.47|617.58|620.53|614.64|502
1748828100000|2025-06-02 01:35:00|622.03|616.14|621.61|615.72|623.14|617.25|621.61|615.72|281
1748828400000|2025-06-02 01:40:00|621.62|615.73|620.74|614.85|622.19|616.3|620.51|614.62|312
1748828700000|2025-06-02 01:45:00|620.75|614.86|620.84|614.95|621.21|615.32|619.5|613.61|298
1748829000000|2025-06-02 01:50:00|620.83|614.94|620.99|615.1|622.35|616.46|620.57|614.68|363
1748829300000|2025-06-02 01:55:00|621.01|615.12|619.46|613.57|621.33|615.44|619.39|613.5|333
1748829600000|2025-06-02 02:00:00|619.51|613.62|618.33|612.44|620.32|614.43|618.25|612.36|360
1748829900000|2025-06-02 02:05:00|618.32|612.43|618.51|612.62|620.15|614.26|618.16|612.27|355
1748830200000|2025-06-02 02:10:00|618.5|612.61|618.07|612.18|618.58|612.69|617.47|611.58|326
1748830500000|2025-06-02 02:15:00|618.03|612.14|616.09|610.2|618.78|612.89|615.85|609.96|255
1748830800000|2025-06-02 02:20:00|616.11|610.22|616.73|610.84|617.15|611.26|615.81|609.92|245
1748831100000|2025-06-02 02:25:00|616.75|610.86|618.58|612.69|619.41|613.52|616.02|610.13|341
1748831400000|2025-06-02 02:30:00|618.59|612.7|619.13|613.24|619.65|613.76|618.21|612.32|391
1748831700000|2025-06-02 02:35:00|619.03|613.14|617.43|611.54|619.05|613.16|617.43|611.54|313
1748832000000|2025-06-02 02:40:00|617.44|611.55|618.93|613.04|619.63|613.74|617.44|611.55|309
1748832300000|2025-06-02 02:45:00|618.92|613.03|616.84|610.95|619.56|613.67|616.41|610.52|373
1748832600000|2025-06-02 02:50:00|616.85|610.96|615.35|609.46|616.85|610.96|614.5|608.61|447
1748832900000|2025-06-02 02:55:00|615.28|609.39|615.07|609.18|615.9|610.01|614.74|608.85|285
1748833200000|2025-06-02 03:00:00|615.08|609.19|614.54|608.65|616.23|610.34|614.49|608.6|421
1748833500000|2025-06-02 03:05:00|614.53|608.64|613.49|607.6|614.54|608.65|613.27|607.38|372
1748833800000|2025-06-02 03:10:00|613.5|607.61|610.73|604.84|613.61|607.72|609.85|603.96|506
1748834100000|2025-06-02 03:15:00|610.69|604.8|609.13|603.24|612.15|606.26|609.11|603.22|477
1748834400000|2025-06-02 03:20:00|609.14|603.25|610.06|604.17|610.66|604.77|608.52|602.63|386
1748834700000|2025-06-02 03:25:00|609.96|604.07|611.22|605.33|611.34|605.45|609.72|603.83|374
1748835000000|2025-06-02 03:30:00|611.18|605.29|611.89|606|613.12|607.23|611.05|605.16|400
1748835300000|2025-06-02 03:35:00|611.87|605.98|613.33|607.44|613.47|607.58|611.48|605.59|342
1748835600000|2025-06-02 03:40:00|613.35|607.46|614.44|608.55|616.33|610.44|613.31|607.42|279
1748835900000|2025-06-02 03:45:00|614.45|608.56|612.71|606.82|615.59|609.7|612.71|606.82|263
1748836200000|2025-06-02 03:50:00|612.7|606.81|611.66|605.77|612.85|606.96|611.46|605.57|243
1748836500000|2025-06-02 03:55:00|611.67|605.78|611.28|605.39|612.35|606.46|610.17|604.28|383
1748836800000|2025-06-02 04:00:00|611.14|605.25|611.74|605.85|612.34|606.45|611.1|605.21|401
1748837100000|2025-06-02 04:05:00|611.75|605.86|609.48|603.59|612.61|606.72|609.44|603.55|309
1748837400000|2025-06-02 04:10:00|609.46|603.57|611.73|605.84|611.78|605.89|609.43|603.54|279
1748837700000|2025-06-02 04:15:00|611.74|605.85|612.92|607.03|613.16|607.27|611.74|605.85|391
1748838000000|2025-06-02 04:20:00|612.93|607.04|612.87|606.98|613.02|607.13|612.3|606.41|300
1748838300000|2025-06-02 04:25:00|612.86|606.97|612.4|606.51|612.92|607.03|612.06|606.17|224
1748838600000|2025-06-02 04:30:00|612.39|606.5|613.48|607.59|613.77|607.88|611.82|605.93|313
1748838900000|2025-06-02 04:35:00|613.47|607.58|612.04|606.15|613.63|607.74|611.91|606.02|291
1748839200000|2025-06-02 04:40:00|612.06|606.17|611.93|606.04|613.19|607.3|611.89|606|337
1748839500000|2025-06-02 04:45:00|611.92|606.03|612.18|606.29|612.67|606.78|611.85|605.96|303
1748839800000|2025-06-02 04:50:00|612.09|606.2|608|602.11|612.09|606.2|607.84|601.95|380
1748840100000|2025-06-02 04:55:00|608.01|602.12|609.54|603.65|609.93|604.04|608.01|602.12|451
1748840400000|2025-06-02 05:00:00|609.55|603.66|608.43|602.54|609.95|604.06|607.53|601.64|560
1748840700000|2025-06-02 05:05:00|608.42|602.53|612.24|606.35|612.24|606.35|608.4|602.51|382
1748841000000|2025-06-02 05:10:00|612.25|606.36|612.85|606.96|614.09|608.2|612.1|606.21|244
1748841300000|2025-06-02 05:15:00|612.87|606.98|610.22|604.33|613.29|607.4|610.17|604.28|369
1748841600000|2025-06-02 05:20:00|610.21|604.32|610.83|604.94|611.25|605.36|609.95|604.06|383
1748841900000|2025-06-02 05:25:00|610.82|604.93|611.06|605.17|611.34|605.45|610.33|604.44|360
1748842200000|2025-06-02 05:30:00|611.05|605.16|610.1|604.21|611.28|605.39|609.67|603.78|425
1748842500000|2025-06-02 05:35:00|610.05|604.16|609.19|603.3|610.24|604.35|608.84|602.95|377
1748842800000|2025-06-02 05:40:00|609.2|603.31|608.37|602.48|610.11|604.22|608.37|602.48|328
1748843100000|2025-06-02 05:45:00|608.33|602.44|609.08|603.19|609.31|603.42|606.7|600.81|342
1748843400000|2025-06-02 05:50:00|609.11|603.22|609.89|604|610.04|604.15|608.39|602.5|187
1748843700000|2025-06-02 05:55:00|609.87|603.98|610.08|604.19|610.52|604.63|609.67|603.78|271
1748844000000|2025-06-02 06:00:00|610.09|604.2|611.9|606.01|612.33|606.44|609.42|603.53|389
1748844300000|2025-06-02 06:05:00|611.79|605.9|611.5|605.61|611.79|605.9|610.22|604.33|343
1748844600000|2025-06-02 06:10:00|611.49|605.6|610.46|604.57|611.5|605.61|609.23|603.34|329
1748844900000|2025-06-02 06:15:00|610.45|604.56|609.61|603.72|610.76|604.87|609.13|603.24|308
1748845200000|2025-06-02 06:20:00|609.6|603.71|612.72|606.83|612.72|606.83|609.6|603.71|305
1748845500000|2025-06-02 06:25:00|612.71|606.82|613.51|607.62|613.82|607.93|612.53|606.64|247
1748845800000|2025-06-02 06:30:00|613.49|607.6|612.9|607.01|613.94|608.05|612.52|606.63|277
1748846100000|2025-06-02 06:35:00|612.89|607|613.24|607.35|613.27|607.38|611.52|605.63|305
1748846400000|2025-06-02 06:40:00|613.27|607.38|614.88|608.99|615.2|609.31|613.1|607.21|336
1748846700000|2025-06-02 06:45:00|614.91|609.02|613.98|608.09|615.04|609.15|613.48|607.59|383
1748847000000|2025-06-02 06:50:00|613.94|608.05|614.38|608.49|614.8|608.91|613.66|607.77|339
1748847300000|2025-06-02 06:55:00|614.24|608.35|613.74|607.85|614.25|608.36|613|607.11|236
1748847600000|2025-06-02 07:00:00|613.8|607.91|616.96|611.07|617.32|611.43|613.79|607.9|248
1748847900000|2025-06-02 07:05:00|616.95|611.06|618.57|612.68|618.73|612.84|616.95|611.06|235
1748848200000|2025-06-02 07:10:00|618.58|612.69|618.25|612.36|619.72|613.83|617.97|612.08|313
1748848500000|2025-06-02 07:15:00|618.33|612.44|621.42|615.53|621.87|615.98|618.33|612.44|394
1748848800000|2025-06-02 07:20:00|621.51|615.62|621.02|615.13|621.51|615.62|620.16|614.27|349
1748849100000|2025-06-02 07:25:00|621.01|615.12|618.63|612.74|621.23|615.34|618.38|612.49|427
1748849400000|2025-06-02 07:30:00|618.59|612.7|618.93|613.04|620.06|614.17|617.54|611.65|473
1748849700000|2025-06-02 07:35:00|618.92|613.03|618.91|613.02|619.36|613.47|617.12|611.23|482
1748850000000|2025-06-02 07:40:00|618.93|613.04|619.92|614.03|620.22|614.33|617.52|611.63|445
1748850300000|2025-06-02 07:45:00|619.91|614.02|618.14|612.25|620.25|614.36|617.5|611.61|538
1748850600000|2025-06-02 07:50:00|618.13|612.24|618.37|612.48|619.4|613.51|617.94|612.05|421
1748850900000|2025-06-02 07:55:00|618.35|612.46|618.77|612.88|618.84|612.95|617.74|611.85|386
1748851200000|2025-06-02 08:00:00|618.73|612.84|619.54|613.65|621.03|615.14|618.67|612.78|587
1748851500000|2025-06-02 08:05:00|619.53|613.64|619.41|613.52|620.73|614.84|618.72|612.83|521
1748851800000|2025-06-02 08:10:00|619.74|613.85|619.38|613.49|620.47|614.58|618.03|612.14|496
1748852100000|2025-06-02 08:15:00|619.37|613.48|617.35|611.46|619.37|613.48|617.11|611.22|497
1748852400000|2025-06-02 08:20:00|617.32|611.43|620.63|614.74|620.81|614.92|617.25|611.36|540
1748852700000|2025-06-02 08:25:00|620.53|614.64|621.63|615.74|622.44|616.55|619.98|614.09|407
1748853000000|2025-06-02 08:30:00|621.62|615.73|620.27|614.38|622.34|616.45|620.27|614.38|397
1748853300000|2025-06-02 08:35:00|620.22|614.33|618.04|612.15|620.36|614.47|618.04|612.15|307
1748853600000|2025-06-02 08:40:00|618.08|612.19|616.35|610.27|618.85|612.96|616.14|610.06|364
1748853900000|2025-06-02 08:45:00|616.4|610.32|616.93|610.85|617.33|611.25|616.09|610.01|455
1748854200000|2025-06-02 08:50:00|616.84|610.76|615.23|609.15|616.84|610.76|614.63|608.55|475
1748854500000|2025-06-02 08:55:00|615.22|609.14|618.4|612.32|619.58|613.5|614.94|608.86|479
1748854800000|2025-06-02 09:00:00|618.42|612.34|616.08|610|618.7|612.62|615.67|609.59|478
1748855100000|2025-06-02 09:05:00|616.09|610.01|614.95|608.87|616.23|610.15|613.87|607.79|652
1748855400000|2025-06-02 09:10:00|614.97|608.89|613.36|607.28|615.11|609.03|612.61|606.53|537
1748855700000|2025-06-02 09:15:00|613.4|607.32|615.18|609.1|615.65|609.57|612.61|606.53|649
1748856000000|2025-06-02 09:20:00|615.2|609.12|615.96|609.88|616.29|610.21|614.91|608.83|450
1748856300000|2025-06-02 09:25:00|616.02|609.94|614.36|608.28|616.32|610.24|613.77|607.69|499
1748856600000|2025-06-02 09:30:00|614.09|608.01|614.44|608.36|615.08|609|612.77|606.69|676
1748856900000|2025-06-02 09:35:00|614.46|608.38|613.45|607.37|614.74|608.66|611.93|605.85|501
1748857200000|2025-06-02 09:40:00|613.48|607.4|611.5|605.42|613.48|607.4|611.26|605.18|508
1748857500000|2025-06-02 09:45:00|611.49|605.41|611.24|605.16|612.3|606.22|610.82|604.74|669
1748857800000|2025-06-02 09:50:00|611.11|605.03|612|605.92|612|605.92|610.3|604.22|486
1748858100000|2025-06-02 09:55:00|612.01|605.93|611.89|605.81|612.79|606.71|610.93|604.85|430
1748858400000|2025-06-02 10:00:00|611.88|605.8|611.01|604.93|612.71|606.63|610.38|604.3|571
1748858700000|2025-06-02 10:05:00|611.03|604.95|615.04|608.96|615.54|609.46|610.49|604.41|811
1748859000000|2025-06-02 10:10:00|615.05|608.97|615.47|609.39|615.51|609.43|613.7|607.62|514
1748859300000|2025-06-02 10:15:00|615.46|609.38|614.68|608.6|615.46|609.38|611.96|605.88|692
1748859600000|2025-06-02 10:20:00|614.67|608.59|613.65|607.57|614.9|608.82|613.29|607.21|432
1748859900000|2025-06-02 10:25:00|613.74|607.66|615.7|609.62|616|609.92|613.74|607.66|365
1748860200000|2025-06-02 10:30:00|615.69|609.61|615.79|609.71|616.68|610.6|615.17|609.09|557
1748860500000|2025-06-02 10:35:00|615.78|609.7|615.96|609.88|616.18|610.1|614.39|608.31|408
1748860800000|2025-06-02 10:40:00|615.95|609.87|614.99|608.91|616.97|610.89|614.95|608.87|220
1748861100000|2025-06-02 10:45:00|614.98|608.9|616.49|610.41|616.88|610.8|614.79|608.71|271
1748861400000|2025-06-02 10:50:00|616.48|610.4|616.92|610.84|617.24|611.16|615.09|609.01|346
1748861700000|2025-06-02 10:55:00|616.93|610.85|617.03|610.95|617.24|611.16|616.01|609.93|243
1748862000000|2025-06-02 11:00:00|617.05|610.97|617.18|611.1|617.24|611.16|616.28|610.2|464
1748862300000|2025-06-02 11:05:00|617.17|611.09|618.07|611.99|618.4|612.32|616.12|610.04|522
1748862600000|2025-06-02 11:10:00|618.09|612.01|620.36|614.28|620.86|614.78|618.08|612|430
1748862900000|2025-06-02 11:15:00|620.3|614.22|619.16|613.08|620.92|614.84|619.16|613.08|529
1748863200000|2025-06-02 11:20:00|619.15|613.07|619.19|613.11|619.67|613.59|618.47|612.39|488
1748863500000|2025-06-02 11:25:00|619.18|613.1|617.21|611.13|619.19|613.11|617.17|611.09|496
1748863800000|2025-06-02 11:30:00|617.23|611.15|615.34|609.26|617.43|611.35|615.06|608.98|445
1748864100000|2025-06-02 11:35:00|615.33|609.25|615.18|609.1|616.58|610.5|614.83|608.75|460
1748864400000|2025-06-02 11:40:00|615.2|609.12|613.19|607.11|615.53|609.45|612.33|606.25|482
1748864700000|2025-06-02 11:45:00|613.25|607.17|614.23|608.15|615.06|608.98|612.41|606.33|739
1748865000000|2025-06-02 11:50:00|614.28|608.2|615.02|608.94|615.02|608.94|612.98|606.9|614
1748865300000|2025-06-02 11:55:00|615.03|608.95|614.22|608.14|615.4|609.32|613.78|607.7|243
1748865600000|2025-06-02 12:00:00|614.23|608.15|613.41|607.33|615.14|609.06|613.25|607.17|548
1748865900000|2025-06-02 12:05:00|613.44|607.36|614.05|607.97|615.2|609.12|612.84|606.76|588
1748866200000|2025-06-02 12:10:00|614.04|607.96|614.66|608.58|615.32|609.24|613.68|607.6|385
1748866500000|2025-06-02 12:15:00|614.65|608.57|614.21|608.13|614.99|608.91|613.03|606.95|528
1748866800000|2025-06-02 12:20:00|614.2|608.12|613.7|607.62|615.1|609.02|613.58|607.5|443
1748867100000|2025-06-02 12:25:00|613.72|607.64|616.39|610.31|617.35|611.27|613.68|607.6|495
1748867400000|2025-06-02 12:30:00|616.42|610.34|618.47|612.39|618.67|612.59|616.11|610.03|423
1748867700000|2025-06-02 12:35:00|618.44|612.36|623.09|617.01|623.78|617.7|617.16|611.08|680
1748868000000|2025-06-02 12:40:00|623.07|616.99|623.02|616.94|624.02|617.94|621.99|615.91|509
1748868300000|2025-06-02 12:45:00|623.01|616.93|623.15|617.07|624.58|618.5|622.02|615.94|528
1748868600000|2025-06-02 12:50:00|623.01|616.93|622.58|616.5|623.23|617.15|621.87|615.79|436
1748868900000|2025-06-02 12:55:00|622.77|616.69|623.61|617.53|623.68|617.6|622.48|616.4|261
1748869200000|2025-06-02 13:00:00|623.6|617.52|623.87|617.79|624.22|618.14|622.94|616.86|521
1748869500000|2025-06-02 13:05:00|623.86|617.78|620.62|614.54|623.86|617.78|620.57|614.49|383
1748869800000|2025-06-02 13:10:00|620.58|614.5|621.73|615.65|622.96|616.88|620.14|614.06|410
1748870100000|2025-06-02 13:15:00|621.71|615.63|619.88|613.8|622.2|616.12|619.88|613.8|497
1748870400000|2025-06-02 13:20:00|619.94|613.86|619.99|613.91|621.22|615.14|619.91|613.83|446
1748870700000|2025-06-02 13:25:00|619.98|613.9|623.93|617.85|624.45|618.37|619.9|613.82|569
1748871000000|2025-06-02 13:30:00|623.92|617.84|626.87|620.79|627.33|621.25|623.71|617.63|722
1748871300000|2025-06-02 13:35:00|626.86|620.78|630.69|624.61|630.73|624.65|626.69|620.61|763
1748871600000|2025-06-02 13:40:00|630.58|624.5|629.58|623.5|631.1|625.02|628.01|621.93|804
1748871900000|2025-06-02 13:45:00|629.6|623.52|626.16|620.08|630.23|624.15|625.97|619.89|967
1748872200000|2025-06-02 13:50:00|626.15|620.07|623.88|617.8|626.26|620.18|622.34|616.26|855
1748872500000|2025-06-02 13:55:00|623.9|617.82|626.3|620.22|626.53|620.45|623.68|617.6|728
1748872800000|2025-06-02 14:00:00|626.32|620.24|625.91|619.83|629.07|622.99|623.68|617.6|903
1748873100000|2025-06-02 14:05:00|625.87|619.79|628.98|622.9|629.58|623.5|624.8|618.72|892
1748873400000|2025-06-02 14:10:00|628.96|622.88|625.41|619.33|629.64|623.56|624.88|618.8|943
1748873700000|2025-06-02 14:15:00|625.51|619.43|629.76|623.68|629.85|623.77|623.85|617.77|907
1748874000000|2025-06-02 14:20:00|629.75|623.67|630.34|624.26|632.22|626.14|629.19|623.11|806
1748874300000|2025-06-02 14:25:00|630.37|624.29|631.34|625.26|633.37|627.29|630.29|624.21|768
1748874600000|2025-06-02 14:30:00|631.35|625.27|632.1|626.02|632.14|626.06|629.92|623.84|731
1748874900000|2025-06-02 14:35:00|632.09|626.01|627.99|621.91|632.89|626.81|627.99|621.91|843
1748875200000|2025-06-02 14:40:00|628.09|622.01|626.56|620.48|629.36|623.28|626.07|619.99|695
1748875500000|2025-06-02 14:45:00|626.57|620.49|626.79|620.71|627.55|621.47|625.05|618.97|700
1748875800000|2025-06-02 14:50:00|626.65|620.57|625.75|619.67|627.11|621.03|624.96|618.88|664
1748876100000|2025-06-02 14:55:00|626.03|619.95|628.01|621.93|628.27|622.19|625.79|619.71|635
1748876400000|2025-06-02 15:00:00|628.03|621.95|626.32|620.24|628.37|622.29|625.95|619.87|690
1748876700000|2025-06-02 15:05:00|626.31|620.23|626.3|620.22|627.3|621.22|625.67|619.59|632
1748877000000|2025-06-02 15:10:00|626.29|620.21|631.18|625.1|631.8|625.72|626.03|619.95|638
1748877300000|2025-06-02 15:15:00|631.24|625.16|632.92|626.84|633.12|627.04|630.47|624.39|673
1748877600000|2025-06-02 15:20:00|632.96|626.88|633.83|627.75|633.86|627.78|630.99|624.91|626
1748877900000|2025-06-02 15:25:00|633.84|627.76|632.43|626.35|636.01|629.93|632.43|626.35|746
1748878200000|2025-06-02 15:30:00|632.68|626.6|632.74|626.66|633.99|627.91|632.43|626.35|589
1748878500000|2025-06-02 15:35:00|632.72|626.64|632.56|626.48|633.47|627.39|632.01|625.93|557
1748878800000|2025-06-02 15:40:00|632.57|626.49|634.37|628.29|634.63|628.55|632.38|626.3|597
1748879100000|2025-06-02 15:45:00|634.36|628.28|633.21|627.13|635.02|628.94|632.27|626.19|564
1748879400000|2025-06-02 15:50:00|633.2|627.12|635.28|629.2|635.43|629.35|632.87|626.79|674
1748879700000|2025-06-02 15:55:00|635.31|629.23|635.08|629|636|629.92|633.56|627.48|516
1748880000000|2025-06-02 16:00:00|635.09|629.01|635.87|629.79|635.9|629.82|633.71|627.63|806
1748880300000|2025-06-02 16:05:00|635.86|629.78|633.62|627.54|636.96|630.88|633.03|626.95|799
1748880600000|2025-06-02 16:10:00|633.61|627.53|635.18|629.1|635.23|629.15|633.23|627.15|808
1748880900000|2025-06-02 16:15:00|635.17|629.09|635.36|629.28|636.46|630.38|634.6|628.52|808
1748881200000|2025-06-02 16:20:00|635.38|629.3|634.26|628.18|636.59|630.51|633.77|627.69|869
1748881500000|2025-06-02 16:25:00|634.28|628.2|633.16|627.08|635.3|629.22|631.36|625.28|857
1748881800000|2025-06-02 16:30:00|633.15|627.07|632.11|626.03|633.66|627.58|631.39|625.31|886
1748882100000|2025-06-02 16:35:00|632.1|626.02|633.69|627.61|634.02|627.94|631.84|625.76|879
1748882400000|2025-06-02 16:40:00|633.68|627.6|632.74|626.66|634.68|628.6|632.38|626.3|883
1748882700000|2025-06-02 16:45:00|632.73|626.65|633.29|627.21|634.58|628.5|632.6|626.52|915
1748883000000|2025-06-02 16:50:00|633.3|627.22|637.08|631|637.08|631|632.21|626.13|836
1748883300000|2025-06-02 16:55:00|636.97|630.89|637.5|631.42|639.38|633.3|636.87|630.79|793
1748883600000|2025-06-02 17:00:00|637.49|631.41|636.69|630.61|640.45|634.37|636.43|630.35|946
1748883900000|2025-06-02 17:05:00|636.7|630.62|634.26|628.18|637.69|631.61|633.27|627.19|768
1748884200000|2025-06-02 17:10:00|634.27|628.19|633.53|627.45|635.5|629.42|633.38|627.3|655
1748884500000|2025-06-02 17:15:00|633.56|627.48|636.89|630.81|636.89|630.81|633.02|626.94|793
1748884800000|2025-06-02 17:20:00|636.79|630.71|637.19|631.11|637.74|631.66|635.31|629.23|848
1748885100000|2025-06-02 17:25:00|637.18|631.1|634.9|628.82|638.41|632.33|634.7|628.62|872
1748885400000|2025-06-02 17:30:00|634.89|628.81|632.49|626.41|635.96|629.88|632.16|626.08|773
1748885700000|2025-06-02 17:35:00|632.5|626.42|634.26|628.18|634.62|628.54|631.28|625.2|850
1748886000000|2025-06-02 17:40:00|634.24|628.16|633.67|627.59|634.24|628.16|632.72|626.64|858
1748886300000|2025-06-02 17:45:00|633.65|627.57|635.28|629.2|635.28|629.2|633.1|627.02|759
1748886600000|2025-06-02 17:50:00|635.21|629.13|635.66|629.58|635.99|629.91|634.64|628.56|549
1748886900000|2025-06-02 17:55:00|635.65|629.57|635.04|628.96|636.41|630.33|634.86|628.78|763
1748887200000|2025-06-02 18:00:00|635.03|628.95|634.99|628.91|635.24|629.16|633.61|627.53|772
1748887500000|2025-06-02 18:05:00|634.98|628.9|634.08|628|635.43|629.35|633.47|627.39|885
1748887800000|2025-06-02 18:10:00|634.07|627.99|635.26|629.18|635.45|629.37|632.96|626.88|855
1748888100000|2025-06-02 18:15:00|635.25|629.17|635.19|629.11|636.12|630.04|633.89|627.81|587
1748888400000|2025-06-02 18:20:00|635.23|629.15|637.09|631.01|637.72|631.64|634.86|628.78|636
1748888700000|2025-06-02 18:25:00|637.11|631.03|635.96|629.88|637.29|631.21|635.91|629.83|545
1748889000000|2025-06-02 18:30:00|635.81|629.73|634.36|628.28|636.31|630.23|634.11|628.03|644
1748889300000|2025-06-02 18:35:00|634.35|628.27|631.67|625.59|634.42|628.34|631.65|625.57|807
1748889600000|2025-06-02 18:40:00|631.66|625.58|631.36|625.28|632.27|626.19|630.89|624.81|832
1748889900000|2025-06-02 18:45:00|631.35|625.27|630.75|624.67|631.35|625.27|629.21|623.13|803
1748890200000|2025-06-02 18:50:00|630.74|624.66|630.72|624.64|631.45|625.37|629.61|623.53|769
1748890500000|2025-06-02 18:55:00|630.71|624.63|631.47|625.39|631.47|625.39|629.49|623.41|792
1748890800000|2025-06-02 19:00:00|631.43|625.35|632.42|626.34|632.78|626.7|631.05|624.97|656
1748891100000|2025-06-02 19:05:00|632.56|626.48|632.3|626.22|632.78|626.7|631.23|625.15|606
1748891400000|2025-06-02 19:10:00|632.29|626.21|628.45|622.37|632.31|626.23|628.08|622|845
1748891700000|2025-06-02 19:15:00|628.44|622.36|629.5|623.42|629.76|623.68|628.32|622.24|843
1748892000000|2025-06-02 19:20:00|629.49|623.41|631.15|625.07|631.52|625.44|629.49|623.41|810
1748892300000|2025-06-02 19:25:00|630.93|624.85|628.94|622.86|631.26|625.18|628.74|622.66|860
1748892600000|2025-06-02 19:30:00|628.93|622.85|627.79|621.71|629.42|623.34|627.53|621.45|825
1748892900000|2025-06-02 19:35:00|627.83|621.75|628.21|622.13|628.8|622.72|627.62|621.54|672
1748893200000|2025-06-02 19:40:00|628.2|622.12|627.1|621.02|628.52|622.44|626.19|620.11|829
1748893500000|2025-06-02 19:45:00|627.09|621.01|628.63|622.55|628.84|622.76|626.16|620.08|843
1748893800000|2025-06-02 19:50:00|628.64|622.56|627.9|621.82|629.16|623.08|627.81|621.73|788
1748894100000|2025-06-02 19:55:00|627.89|621.81|628.72|622.64|629|622.92|627.81|621.73|835
1748894400000|2025-06-02 20:00:00|628.7|622.62|631.23|625.15|631.23|625.15|628.62|622.54|514
1748894700000|2025-06-02 20:05:00|631.22|625.14|632.45|626.37|632.56|626.48|630.88|624.8|314
1748895000000|2025-06-02 20:10:00|632.42|626.34|634.77|628.69|634.77|628.69|632.09|626.01|484
1748895300000|2025-06-02 20:15:00|634.84|628.76|634.21|628.13|636.14|630.06|634.18|628.1|467
1748895600000|2025-06-02 20:20:00|634.22|628.14|634.14|628.06|634.91|628.83|633.51|627.43|430
1748895900000|2025-06-02 20:25:00|634.16|628.08|633|626.92|634.33|628.25|632.58|626.5|473
1748896200000|2025-06-02 20:30:00|632.99|626.91|631.11|625.03|633.88|627.8|631.05|624.97|798
1748896500000|2025-06-02 20:35:00|631.1|625.02|632.16|626.08|632.28|626.2|631.03|624.95|746
1748896800000|2025-06-02 20:40:00|632.18|626.1|633.31|627.23|633.49|627.41|631.97|625.89|726
1748897100000|2025-06-02 20:45:00|633.3|627.22|632.12|626.04|633.75|627.67|631.45|625.37|848
1748897400000|2025-06-02 20:50:00|632.11|626.03|630.77|624.69|632.22|626.14|630.46|624.38|786
1748897700000|2025-06-02 20:55:00|630.76|624.68|631.88|625.8|632.13|626.05|630.56|624.48|818
1748898000000|2025-06-02 21:00:00|631.87|625.79|632.63|626.55|633.12|627.04|631.13|625.05|737
1748898300000|2025-06-02 21:05:00|632.64|626.56|634.31|628.23|634.55|628.47|632.64|626.56|355
1748898600000|2025-06-02 21:10:00|634.32|628.24|634.47|628.39|634.87|628.79|633.27|627.19|329
1748898900000|2025-06-02 21:15:00|634.49|628.41|633.08|627|635.09|629.01|632.74|626.66|505
1748899200000|2025-06-02 21:20:00|633.07|626.99|634.81|628.73|634.81|628.73|632.54|626.46|279
1748899500000|2025-06-02 21:25:00|634.79|628.71|635.04|628.96|635.06|628.98|634.7|628.62|125
1748899800000|2025-06-02 21:30:00|634.75|628.67|635.62|629.54|637.04|630.96|634.75|628.67|245
1748900100000|2025-06-02 21:35:00|635.61|629.53|637|630.92|637.27|631.19|635.34|629.26|252
1748900400000|2025-06-02 21:40:00|637.02|630.94|635.83|629.75|637.09|631.01|635.34|629.26|283
1748900700000|2025-06-02 21:45:00|635.75|629.67|637.15|631.07|637.15|631.07|635.67|629.59|132
1748901000000|2025-06-02 21:50:00|637.16|631.08|637.47|631.39|637.68|631.6|637.06|630.98|187
1748901300000|2025-06-02 21:55:00|637.38|631.3|638.16|632.08|638.4|632.32|637.25|631.17|140
1748901600000|2025-06-02 22:00:00|638.15|632.07|641.76|635.68|642.12|636.04|638.08|632|596
1748901900000|2025-06-02 22:05:00|641.77|635.69|641.08|635|642.25|636.17|640.28|634.2|733
1748902200000|2025-06-02 22:10:00|641.11|635.03|644.16|638.08|645.61|639.53|640.02|633.94|769
1748902500000|2025-06-02 22:15:00|644.04|637.96|644.74|638.66|645.54|639.46|642.57|636.49|645
1748902800000|2025-06-02 22:20:00|644.73|638.65|645.24|639.16|645.25|639.17|642.27|636.19|774
1748903100000|2025-06-02 22:25:00|645.23|639.15|645.32|639.24|645.54|639.46|644.3|638.22|693
1748903400000|2025-06-02 22:30:00|645.34|639.26|644.12|638.04|645.49|639.41|643.91|637.83|656
1748903700000|2025-06-02 22:35:00|644.13|638.05|641.96|635.88|644.97|638.89|641.8|635.72|550
1748904000000|2025-06-02 22:40:00|641.95|635.87|641.22|635.14|642.09|636.01|640.65|634.57|504
1748904300000|2025-06-02 22:45:00|641.21|635.13|642.19|636.11|642.54|636.46|640.95|634.87|524
1748904600000|2025-06-02 22:50:00|642.2|636.12|642.57|636.49|643.12|637.04|641.17|635.09|554
1748904900000|2025-06-02 22:55:00|642.58|636.5|642.82|636.74|642.87|636.79|641.37|635.29|394
1748905200000|2025-06-02 23:00:00|642.8|636.72|646.09|640.01|646.31|640.23|642.34|636.26|610
1748905500000|2025-06-02 23:05:00|645.74|639.66|647.32|641.24|650.21|644.13|644.45|638.37|706
1748905800000|2025-06-02 23:10:00|647.31|641.23|644.97|638.89|647.98|641.9|644.38|638.3|561
1748906100000|2025-06-02 23:15:00|644.84|638.76|646.85|640.77|647.53|641.45|644.61|638.53|659
1748906400000|2025-06-02 23:20:00|646.87|640.79|647.64|641.56|649.21|643.13|646.72|640.64|610
1748906700000|2025-06-02 23:25:00|647.65|641.57|648.19|642.11|648.85|642.77|646.31|640.23|555
1748907000000|2025-06-02 23:30:00|648.16|642.08|647.32|641.24|648.42|642.34|646.58|640.5|549
1748907300000|2025-06-02 23:35:00|647.22|641.14|648.26|642.18|648.59|642.51|646.95|640.87|518
1748907600000|2025-06-02 23:40:00|648.27|642.19|649.3|643.22|649.3|643.22|648.06|641.98|561
1748907900000|2025-06-02 23:45:00|649.21|643.13|649.56|643.48|650.31|644.23|648.85|642.77|451
1748908200000|2025-06-02 23:50:00|649.57|643.49|649.39|643.31|650.44|644.36|648.45|642.37|496
1748908500000|2025-06-02 23:55:00|649.41|643.33|647.5|641.42|650.12|644.04|646.71|640.63|421
1748908800000|2025-06-03 00:00:00|647.99|641.91|647.01|640.93|648.66|642.58|645.58|639.5|729
1748909100000|2025-06-03 00:05:00|647|640.92|647.01|640.93|648.18|642.1|646.09|640.01|671
1748909400000|2025-06-03 00:10:00|647.04|640.96|649.55|643.47|649.55|643.47|646.95|640.87|702
1748909700000|2025-06-03 00:15:00|649.57|643.49|652.49|646.41|652.69|646.61|649.57|643.49|737
1748910000000|2025-06-03 00:20:00|652.3|646.22|655.08|649|656.59|650.51|652.28|646.2|805
1748910300000|2025-06-03 00:25:00|655.09|649.01|650.48|644.4|655.25|649.17|650.36|644.28|762
1748910600000|2025-06-03 00:30:00|650.44|644.36|652.11|646.03|653.15|647.07|649.55|643.47|834
1748910900000|2025-06-03 00:35:00|652.36|646.28|650.09|644.01|652.64|646.56|649.31|643.23|777
1748911200000|2025-06-03 00:40:00|650.08|644|649.86|643.78|651.39|645.31|649.16|643.08|647
1748911500000|2025-06-03 00:45:00|649.88|643.8|648.85|642.77|651.05|644.97|648.13|642.05|588
1748911800000|2025-06-03 00:50:00|648.86|642.78|649.57|643.49|650.03|643.95|648.42|642.34|734
1748912100000|2025-06-03 00:55:00|649.58|643.5|649.25|643.17|649.82|643.74|647.78|641.7|872
1748912400000|2025-06-03 01:00:00|649.24|643.16|649.73|643.65|650.09|644.01|647.73|641.65|846
1748912700000|2025-06-03 01:05:00|649.82|643.74|651.21|645.13|652.91|646.83|649.64|643.56|887
1748913000000|2025-06-03 01:10:00|651.2|645.12|648.2|642.12|652.64|646.56|648.14|642.06|856
1748913300000|2025-06-03 01:15:00|648.22|642.14|647.26|641.18|649.01|642.93|645.61|639.53|888
1748913600000|2025-06-03 01:20:00|647.25|641.17|648.15|642.07|648.35|642.27|646.87|640.79|893
1748913900000|2025-06-03 01:25:00|648.14|642.06|649.11|643.03|652.64|646.56|647.94|641.86|766
1748914200000|2025-06-03 01:30:00|649.1|643.02|650.34|644.26|650.82|644.74|648.61|642.53|884
1748914500000|2025-06-03 01:35:00|650.33|644.25|653.27|647.19|653.35|647.27|649.96|643.88|830
1748914800000|2025-06-03 01:40:00|653.29|647.21|654.8|648.72|655.52|649.44|652.59|646.51|814
1748915100000|2025-06-03 01:45:00|654.81|648.73|657.53|651.45|657.68|651.6|654.25|648.17|857
1748915400000|2025-06-03 01:50:00|657.57|651.49|658|651.92|658.09|652.01|655.31|649.23|892
1748915700000|2025-06-03 01:55:00|657.99|651.91|658|651.92|658.18|652.1|656.21|650.13|837
1748916000000|2025-06-03 02:00:00|657.87|651.79|657.83|651.75|659.55|653.47|656.1|650.02|815
1748916300000|2025-06-03 02:05:00|657.82|651.74|656.48|650.4|659.46|653.38|656.26|650.18|850
1748916600000|2025-06-03 02:10:00|656.47|650.39|655.5|649.42|657.05|650.97|655.23|649.15|591
1748916900000|2025-06-03 02:15:00|655.7|649.62|644.48|638.4|656.06|649.98|643.05|636.97|712
1748917200000|2025-06-03 02:20:00|644.5|638.42|646.65|640.57|647.03|640.95|643.91|637.83|805
1748917500000|2025-06-03 02:25:00|646.64|640.56|645.38|639.3|647.76|641.68|645.14|639.06|678
1748917800000|2025-06-03 02:30:00|645.4|639.32|644.45|638.37|646.29|640.21|644.18|638.1|926
1748918100000|2025-06-03 02:35:00|644.44|638.36|645.78|639.7|647.63|641.55|644.43|638.35|883
1748918400000|2025-06-03 02:40:00|645.8|639.72|644.38|638.3|645.83|639.75|644.25|638.17|862
1748918700000|2025-06-03 02:45:00|644.36|638.28|641.94|635.86|644.61|638.53|641.67|635.59|870
1748919000000|2025-06-03 02:50:00|641.93|635.85|642.69|636.61|642.79|636.71|641.54|635.46|648
1748919300000|2025-06-03 02:55:00|642.66|636.58|641.81|635.73|643.12|637.04|641.04|634.96|919
1748919600000|2025-06-03 03:00:00|641.8|635.72|640.68|634.6|643.13|637.05|640.26|634.18|838
1748919900000|2025-06-03 03:05:00|640.67|634.59|638.76|632.68|640.67|634.59|638.71|632.63|798
1748920200000|2025-06-03 03:10:00|638.69|632.61|637.64|631.56|639.24|633.16|636.73|630.65|564
1748920500000|2025-06-03 03:15:00|637.63|631.55|639.81|633.73|640.63|634.55|637.47|631.39|592
1748920800000|2025-06-03 03:20:00|639.78|633.7|638.53|632.45|640.68|634.6|638.51|632.43|491
1748921100000|2025-06-03 03:25:00|638.44|632.36|637.05|630.97|639.48|633.4|636.53|630.45|475
1748921400000|2025-06-03 03:30:00|637.04|630.96|636.11|630.03|637.89|631.81|635.97|629.89|605
1748921700000|2025-06-03 03:35:00|636.14|630.06|639.03|632.95|639.11|633.03|635.97|629.89|614
1748922000000|2025-06-03 03:40:00|639.02|632.94|639.33|633.25|639.41|633.33|637.66|631.58|612
1748922300000|2025-06-03 03:45:00|639.32|633.24|639.53|633.45|640.71|634.63|639.04|632.96|566
1748922600000|2025-06-03 03:50:00|639.52|633.44|640.08|634|640.44|634.36|639.36|633.28|415
1748922900000|2025-06-03 03:55:00|640.07|633.99|639.12|633.04|640.07|633.99|639.04|632.96|309
1748923200000|2025-06-03 04:00:00|639.11|633.03|637.37|631.29|639.69|633.61|636.54|630.46|479
1748923500000|2025-06-03 04:05:00|637.36|631.28|635.49|629.41|637.57|631.49|635.2|629.12|518
1748923800000|2025-06-03 04:10:00|635.47|629.39|635.17|629.09|635.47|629.39|634.6|628.52|457
1748924100000|2025-06-03 04:15:00|635.26|629.18|634|627.92|635.26|629.18|633.92|627.84|547
1748924400000|2025-06-03 04:20:00|634.01|627.93|635.32|629.24|635.32|629.24|633.91|627.83|589
1748924700000|2025-06-03 04:25:00|635.33|629.25|634.75|628.67|636.08|630|634.46|628.38|474
1748925000000|2025-06-03 04:30:00|634.76|628.68|633.22|627.14|635.77|629.69|632.28|626.2|551
1748925300000|2025-06-03 04:35:00|633.24|627.16|633.04|626.96|634.04|627.96|633.03|626.95|428
1748925600000|2025-06-03 04:40:00|633.06|626.98|633.96|627.88|634.03|627.95|632.53|626.45|401
1748925900000|2025-06-03 04:45:00|633.99|627.91|631.73|625.65|634.33|628.25|631.73|625.65|439
1748926200000|2025-06-03 04:50:00|631.72|625.64|632.58|626.5|632.71|626.63|631.72|625.64|421
1748926500000|2025-06-03 04:55:00|632.62|626.54|633.08|627|633.13|627.05|631.5|625.42|357
1748926800000|2025-06-03 05:00:00|633.07|626.99|635.9|629.82|635.96|629.88|632.79|626.71|382
1748927100000|2025-06-03 05:05:00|635.88|629.8|637.3|631.22|637.79|631.71|635.87|629.79|350
1748927400000|2025-06-03 05:10:00|637.35|631.27|637.46|631.38|637.8|631.72|636.98|630.9|294
1748927700000|2025-06-03 05:15:00|637.51|631.43|637.53|631.45|638.57|632.49|637.43|631.35|363
1748928000000|2025-06-03 05:20:00|637.52|631.44|636.75|630.67|637.52|631.44|635.78|629.7|383
1748928300000|2025-06-03 05:25:00|636.88|630.8|637.94|631.86|638.4|632.32|636.4|630.32|426
1748928600000|2025-06-03 05:30:00|637.92|631.84|637.5|631.42|638.31|632.23|636.28|630.2|359
1748928900000|2025-06-03 05:35:00|637.61|631.53|638.26|632.18|638.55|632.47|637.36|631.28|493
1748929200000|2025-06-03 05:40:00|638.25|632.17|637.81|631.73|638.25|632.17|636.79|630.71|338
1748929500000|2025-06-03 05:45:00|637.16|631.08|637.44|631.36|637.84|631.76|636.52|630.44|510
1748929800000|2025-06-03 05:50:00|637.41|631.33|638.82|632.74|638.84|632.76|636.58|630.5|294
1748930100000|2025-06-03 05:55:00|638.83|632.75|639.88|633.8|640.3|634.22|638.08|632|432
1748930400000|2025-06-03 06:00:00|639.89|633.81|639.71|633.63|639.95|633.87|639.11|633.03|424
1748930700000|2025-06-03 06:05:00|639.7|633.62|638.76|632.68|639.7|633.62|638.55|632.47|326
1748931000000|2025-06-03 06:10:00|638.77|632.69|638.26|632.18|638.91|632.83|638.01|631.93|322
1748931300000|2025-06-03 06:15:00|638.29|632.21|638.16|632.08|639.02|632.94|637.69|631.61|325
1748931600000|2025-06-03 06:20:00|638.15|632.07|638.19|632.11|638.39|632.31|636.81|630.73|395
1748931900000|2025-06-03 06:25:00|638.36|632.28|637.13|631.05|638.36|632.28|636.83|630.75|354
1748932200000|2025-06-03 06:30:00|637.14|631.06|638.35|632.27|638.4|632.32|636.88|630.8|562
1748932500000|2025-06-03 06:35:00|638.28|632.2|638.97|632.89|639.36|633.28|637.62|631.54|326
1748932800000|2025-06-03 06:40:00|638.96|632.88|639.37|633.29|640.56|634.48|638.91|632.83|352
1748933100000|2025-06-03 06:45:00|639.56|633.48|640.84|634.76|641.17|635.09|639.43|633.35|343
1748933400000|2025-06-03 06:50:00|640.85|634.77|641.6|635.52|642.71|636.63|640.79|634.71|333
1748933700000|2025-06-03 06:55:00|641.61|635.53|643.07|636.99|643.1|637.02|641.36|635.28|394
1748934000000|2025-06-03 07:00:00|643.08|637|643.25|637.17|643.25|637.17|642.34|636.26|546
1748934300000|2025-06-03 07:05:00|643.48|637.4|643.29|637.21|644.18|638.1|642.66|636.58|457
1748934600000|2025-06-03 07:10:00|643.28|637.2|641.07|634.99|643.3|637.22|640.67|634.59|567
1748934900000|2025-06-03 07:15:00|640.99|634.91|641.31|635.23|641.33|635.25|640.22|634.14|381
1748935200000|2025-06-03 07:20:00|641.32|635.24|639.62|633.54|641.32|635.24|639.39|633.31|428
1748935500000|2025-06-03 07:25:00|639.61|633.53|640.27|634.19|640.52|634.44|638.82|632.74|357
1748935800000|2025-06-03 07:30:00|640.31|634.23|643.07|636.99|643.19|637.11|640.31|634.23|307
1748936100000|2025-06-03 07:35:00|643.08|637|643.03|636.95|643.19|637.11|641.89|635.81|346
1748936400000|2025-06-03 07:40:00|643.02|636.94|642.33|636.25|643.13|637.05|642.07|635.99|388
1748936700000|2025-06-03 07:45:00|642.32|636.24|641.2|635.12|642.32|636.24|641.09|635.01|445
1748937000000|2025-06-03 07:50:00|641.19|635.11|643.06|636.98|643.12|637.04|640.61|634.53|522
1748937300000|2025-06-03 07:55:00|643.05|636.97|643.18|637.1|643.18|637.1|641.8|635.72|548
1748937600000|2025-06-03 08:00:00|643.19|637.11|644.87|638.79|646.89|640.81|642.27|636.19|529
1748937900000|2025-06-03 08:05:00|644.85|638.77|643.35|637.27|645.68|639.6|643.34|637.26|521
1748938200000|2025-06-03 08:10:00|643.37|637.29|640.04|633.96|643.37|637.29|640.04|633.96|491
1748938500000|2025-06-03 08:15:00|640.2|634.12|638.1|632.02|640.2|634.12|636.93|630.85|866
1748938800000|2025-06-03 08:20:00|637.98|631.9|640.31|634.23|640.83|634.75|637.69|631.61|744
1748939100000|2025-06-03 08:25:00|640.29|634.21|638.8|632.72|640.34|634.26|638.48|632.4|675
1748939400000|2025-06-03 08:30:00|638.79|632.71|637.85|631.77|639.92|633.84|637.56|631.48|709
1748939700000|2025-06-03 08:35:00|637.84|631.76|638.39|632.31|638.44|632.36|636.95|630.87|754
1748940000000|2025-06-03 08:40:00|638.29|632.21|638.4|632.32|638.44|632.36|636.48|630.4|860
1748940300000|2025-06-03 08:45:00|638.37|632.29|639.31|633.23|639.76|633.68|637.49|631.41|805
1748940600000|2025-06-03 08:50:00|639.18|633.1|641.4|635.32|641.67|635.59|639.13|633.05|767
1748940900000|2025-06-03 08:55:00|641.56|635.48|642.76|636.68|643.12|637.04|641.02|634.94|669
1748941200000|2025-06-03 09:00:00|642.75|636.67|641.9|635.82|644.27|638.19|641.89|635.81|522
1748941500000|2025-06-03 09:05:00|641.89|635.81|641.32|635.24|642.07|635.99|640.82|634.74|852
1748941800000|2025-06-03 09:10:00|641.31|635.23|641.33|635.25|642.21|636.13|640.4|634.32|485
1748942100000|2025-06-03 09:15:00|641.55|635.47|640.45|634.37|642.45|636.37|640.38|634.3|572
1748942400000|2025-06-03 09:20:00|640.59|634.51|639.67|633.59|641.09|635.01|639.36|633.28|507
1748942700000|2025-06-03 09:25:00|639.66|633.58|639.55|633.47|640.72|634.64|639.37|633.29|539
1748943000000|2025-06-03 09:30:00|639.54|633.46|642|635.92|642|635.92|639.23|633.15|412
1748943300000|2025-06-03 09:35:00|641.99|635.91|643.11|637.03|643.24|637.16|641.64|635.56|566
1748943600000|2025-06-03 09:40:00|643.12|637.04|643.83|637.75|644.54|638.46|642.8|636.72|424
1748943900000|2025-06-03 09:45:00|643.82|637.74|644.65|638.57|644.73|638.65|642.49|636.41|391
1748944200000|2025-06-03 09:50:00|644.61|638.53|644.05|637.97|646|639.92|643.68|637.6|440
1748944500000|2025-06-03 09:55:00|644.1|638.02|643.5|637.42|644.37|638.29|643.11|637.03|305
1748944800000|2025-06-03 10:00:00|643.66|637.58|643.7|637.62|644.48|638.4|643.14|637.06|407
1748945100000|2025-06-03 10:05:00|643.68|637.6|645.95|639.87|646.06|639.98|643.52|637.44|514
1748945400000|2025-06-03 10:10:00|645.78|639.7|646.81|640.73|647.11|641.03|645.33|639.25|340
1748945700000|2025-06-03 10:15:00|646.8|640.72|644.87|638.79|646.8|640.72|644.75|638.67|324
1748946000000|2025-06-03 10:20:00|644.84|638.76|646.07|639.99|646.09|640.01|644.03|637.95|455
1748946300000|2025-06-03 10:25:00|646.08|640|648.4|642.32|648.74|642.66|645.11|639.03|579
1748946600000|2025-06-03 10:30:00|648.5|642.42|647.53|641.45|649.05|642.97|647.19|641.11|537
1748946900000|2025-06-03 10:35:00|647.51|641.43|648.82|642.74|648.97|642.89|647.38|641.3|582
1748947200000|2025-06-03 10:40:00|648.83|642.75|648.03|641.95|648.83|642.75|646.77|640.69|483
1748947500000|2025-06-03 10:45:00|648.06|641.98|647.33|641.25|648.15|642.07|647.17|641.09|487
1748947800000|2025-06-03 10:50:00|647.23|641.15|646.98|640.9|648.18|642.1|646.78|640.7|436
1748948100000|2025-06-03 10:55:00|646.88|640.8|648.88|642.8|648.97|642.89|646.88|640.8|451
1748948400000|2025-06-03 11:00:00|648.86|642.78|649.48|643.4|649.54|643.46|648.62|642.54|428
1748948700000|2025-06-03 11:05:00|649.5|643.42|649.57|643.49|649.77|643.69|649.23|643.15|370
1748949000000|2025-06-03 11:10:00|649.56|643.48|650.12|644.04|650.38|644.3|649.4|643.32|375
1748949300000|2025-06-03 11:15:00|650.08|644|648.53|642.45|650.32|644.24|648.19|642.11|526
1748949600000|2025-06-03 11:20:00|648.51|642.43|647.95|641.87|648.77|642.69|647.52|641.44|479
1748949900000|2025-06-03 11:25:00|647.94|641.86|649.51|643.43|649.65|643.57|647.9|641.82|424
1748950200000|2025-06-03 11:30:00|649.49|643.41|650.88|644.8|651.04|644.96|647.73|641.65|544
1748950500000|2025-06-03 11:35:00|650.85|644.77|650.45|644.37|651.48|645.4|650.12|644.04|376
1748950800000|2025-06-03 11:40:00|650.37|644.29|649.55|643.47|650.37|644.29|648.73|642.65|182
1748951100000|2025-06-03 11:45:00|649.51|643.43|648.85|642.77|650.32|644.24|648.83|642.75|172
1748951400000|2025-06-03 11:50:00|648.84|642.76|648.34|642.26|649.3|643.22|647.8|641.72|365
1748951700000|2025-06-03 11:55:00|648.53|642.45|649.45|643.37|649.69|643.61|648.31|642.23|204
1748952000000|2025-06-03 12:00:00|649.51|643.43|648.19|642.11|650.38|644.3|647.85|641.77|397
1748952300000|2025-06-03 12:05:00|648.18|642.1|648.47|642.39|649|642.92|647.05|640.97|235
1748952600000|2025-06-03 12:10:00|648.5|642.42|651.05|644.97|651.36|645.28|648.42|642.34|468
1748952900000|2025-06-03 12:15:00|651.03|644.95|648.76|642.68|651.28|645.2|648.61|642.53|514
1748953200000|2025-06-03 12:20:00|648.77|642.69|649.08|643|649.65|643.57|647.94|641.86|567
1748953500000|2025-06-03 12:25:00|649.07|642.99|649.91|643.83|649.91|643.83|649.06|642.98|519
1748953800000|2025-06-03 12:30:00|649.9|643.82|648.42|642.34|650.21|644.13|648.42|642.34|571
1748954100000|2025-06-03 12:35:00|648.41|642.33|648|641.92|648.48|642.4|646.74|640.66|502
1748954400000|2025-06-03 12:40:00|647.9|641.82|648.8|642.72|649.87|643.79|647.9|641.82|450
1748954700000|2025-06-03 12:45:00|648.79|642.71|649.21|643.13|650|643.92|648.65|642.57|471
1748955000000|2025-06-03 12:50:00|649.22|643.14|648.07|641.99|649.57|643.49|648.03|641.95|497
1748955300000|2025-06-03 12:55:00|648.08|642|647.72|641.64|648.36|642.28|647.37|641.29|767
1748955600000|2025-06-03 13:00:00|647.73|641.65|661.37|655.29|663.61|657.53|647.73|641.65|778
1748955900000|2025-06-03 13:05:00|661.38|655.3|661.48|655.4|663.45|657.37|660.92|654.84|799
1748956200000|2025-06-03 13:10:00|661.49|655.41|683.71|677.63|690.13|684.05|661.44|655.36|999
1748956500000|2025-06-03 13:15:00|683.74|677.66|696.72|690.64|709.01|702.93|683.67|677.59|986
1748956800000|2025-06-03 13:20:00|696.71|690.63|692.24|686.16|698.31|692.23|689.19|683.11|815
1748957100000|2025-06-03 13:25:00|692.25|686.17|694.29|688.21|694.67|688.59|691.2|685.12|897
1748957400000|2025-06-03 13:30:00|694.23|688.15|689.27|683.19|696.67|690.59|686.88|680.8|982
1748957700000|2025-06-03 13:35:00|689.24|683.16|695.1|689.02|695.36|689.28|687.45|681.37|1105
1748958000000|2025-06-03 13:40:00|695.02|688.94|695.19|689.11|696.36|690.28|692.25|686.17|928
1748958300000|2025-06-03 13:45:00|695.23|689.15|690.4|684.32|696.64|690.56|689.72|683.64|1019
1748958600000|2025-06-03 13:50:00|690.41|684.33|689.2|683.12|690.59|684.51|687.96|681.88|825
1748958900000|2025-06-03 13:55:00|689.12|683.04|690.41|684.33|692.02|685.94|688.71|682.63|802
1748959200000|2025-06-03 14:00:00|690.4|684.32|685.57|679.49|692.27|686.19|685.28|679.2|945
1748959500000|2025-06-03 14:05:00|685.6|679.52|681.08|675|686.32|680.24|678.24|672.16|918
1748959800000|2025-06-03 14:10:00|681.07|674.99|685.15|679.07|686.08|680|680.92|674.84|893
1748960100000|2025-06-03 14:15:00|685.02|678.94|685.32|679.24|687.21|681.13|684.05|677.97|870
1748960400000|2025-06-03 14:20:00|685.34|679.26|689.28|683.2|690.12|684.04|684.8|678.72|885
1748960700000|2025-06-03 14:25:00|689.3|683.22|688.01|681.93|689.62|683.54|686.13|680.05|870
1748961000000|2025-06-03 14:30:00|688|681.92|686.74|680.66|688.72|682.64|686.04|679.96|904
1748961300000|2025-06-03 14:35:00|686.52|680.44|686.42|680.34|686.79|680.71|685.25|679.17|599
1748961600000|2025-06-03 14:40:00|686.44|680.36|685.5|679.42|687.24|681.16|684.8|678.72|550
1748961900000|2025-06-03 14:45:00|685.51|679.43|683.98|677.9|686.32|680.24|682.5|676.42|795
1748962200000|2025-06-03 14:50:00|683.97|677.89|686.63|680.55|686.79|680.71|683.88|677.8|654
1748962500000|2025-06-03 14:55:00|686.64|680.56|686.88|680.8|688.73|682.65|686.35|680.27|583
1748962800000|2025-06-03 15:00:00|686.87|680.79|684.54|678.46|688.31|682.23|684.2|678.12|765
1748963100000|2025-06-03 15:05:00|684.53|678.45|684.65|678.57|686.51|680.43|684.44|678.36|710
1748963400000|2025-06-03 15:10:00|684.67|678.59|682.84|676.76|685|678.92|682.75|676.67|503
1748963700000|2025-06-03 15:15:00|682.85|676.77|684.98|678.9|685.25|679.17|680.96|674.88|535
1748964000000|2025-06-03 15:20:00|685|678.92|683.57|677.49|685.4|679.32|683|676.92|679
1748964300000|2025-06-03 15:25:00|683.55|677.47|683.49|677.41|683.99|677.91|682.71|676.63|773
1748964600000|2025-06-03 15:30:00|683.5|677.42|679.29|673.21|683.62|677.54|679.23|673.15|583
1748964900000|2025-06-03 15:35:00|679.3|673.22|677.67|671.59|680.55|674.47|677.33|671.25|794
1748965200000|2025-06-03 15:40:00|677.65|671.57|678.46|672.38|679.31|673.23|676.85|670.77|846
1748965500000|2025-06-03 15:45:00|678.45|672.37|677.5|671.42|679|672.92|676.28|670.2|901
1748965800000|2025-06-03 15:50:00|677.49|671.41|678.77|672.69|678.78|672.7|676.44|670.36|773
1748966100000|2025-06-03 15:55:00|678.76|672.68|680.57|674.49|680.67|674.59|678.57|672.49|756
1748966400000|2025-06-03 16:00:00|680.58|674.5|681.5|675.42|682.19|676.11|680.09|674.01|802
1748966700000|2025-06-03 16:05:00|681.29|675.21|679.74|673.66|682.56|676.48|679.22|673.14|750
1748967000000|2025-06-03 16:10:00|679.76|673.68|680.57|674.49|681.07|674.99|678.7|672.62|861
1748967300000|2025-06-03 16:15:00|680.56|674.48|678.11|672.03|680.68|674.6|677.84|671.76|935
1748967600000|2025-06-03 16:20:00|678.1|672.02|675.81|669.73|678.17|672.09|674.75|668.67|774
1748967900000|2025-06-03 16:25:00|675.8|669.72|673.83|667.75|676.41|670.33|673.45|667.37|921
1748968200000|2025-06-03 16:30:00|673.82|667.74|676.28|670.2|677.1|671.02|673.77|667.69|799
1748968500000|2025-06-03 16:35:00|676.21|670.13|672.96|666.88|677.13|671.05|672.63|666.55|867
1748968800000|2025-06-03 16:40:00|672.95|666.87|674.35|668.27|674.41|668.33|672.12|666.04|876
1748969100000|2025-06-03 16:45:00|674.34|668.26|672.39|666.31|674.34|668.26|670.57|664.49|874
1748969400000|2025-06-03 16:50:00|672.38|666.3|671.15|665.07|672.76|666.68|670.25|664.17|876
1748969700000|2025-06-03 16:55:00|671.18|665.1|669.6|663.52|671.32|665.24|669.55|663.47|803
1748970000000|2025-06-03 17:00:00|669.59|663.51|670.77|664.69|671.89|665.81|669.44|663.36|837
1748970300000|2025-06-03 17:05:00|670.76|664.68|671.5|665.42|671.94|665.86|669.75|663.67|939
1748970600000|2025-06-03 17:10:00|671.51|665.43|671.67|665.59|672.7|666.62|671.21|665.13|486
1748970900000|2025-06-03 17:15:00|671.54|665.46|672.76|666.68|673.41|667.33|670.91|664.83|444
1748971200000|2025-06-03 17:20:00|672.75|666.67|674.56|668.48|674.81|668.73|672.74|666.66|361
1748971500000|2025-06-03 17:25:00|674.59|668.51|675.09|669.01|675.71|669.63|674.27|668.19|483
1748971800000|2025-06-03 17:30:00|675.28|669.2|672.47|666.39|675.45|669.37|672.41|666.33|750
1748972100000|2025-06-03 17:35:00|672.46|666.38|673.09|667.01|673.88|667.8|670.58|664.5|881
1748972400000|2025-06-03 17:40:00|673.08|667|671.59|665.51|673.46|667.38|670.82|664.74|798
1748972700000|2025-06-03 17:45:00|671.58|665.5|669.6|663.52|671.82|665.74|669.6|663.52|775
1748973000000|2025-06-03 17:50:00|669.51|663.43|671.1|665.02|671.91|665.83|669.45|663.37|835
1748973300000|2025-06-03 17:55:00|671.09|665.01|670.43|664.35|671.34|665.26|669.78|663.7|856
1748973600000|2025-06-03 18:00:00|670.42|664.34|668.98|662.9|670.47|664.39|667.85|661.77|771
1748973900000|2025-06-03 18:05:00|668.97|662.89|668.52|662.44|669.18|663.1|666.94|660.86|869
1748974200000|2025-06-03 18:10:00|668.53|662.45|667.45|661.37|668.95|662.87|667.35|661.27|977
1748974500000|2025-06-03 18:15:00|667.44|661.36|667.8|661.72|668.31|662.23|666.26|660.18|820
1748974800000|2025-06-03 18:20:00|667.79|661.71|667.99|661.91|668.56|662.48|666.92|660.84|830
1748975100000|2025-06-03 18:25:00|667.98|661.9|668.68|662.6|668.71|662.63|667.73|661.65|551
1748975400000|2025-06-03 18:30:00|668.69|662.61|668.19|662.11|669.35|663.27|667.8|661.72|324
1748975700000|2025-06-03 18:35:00|668.29|662.21|667.66|661.58|668.55|662.47|666.81|660.73|446
1748976000000|2025-06-03 18:40:00|667.65|661.57|668.81|662.73|669.03|662.95|667.23|661.15|630
1748976300000|2025-06-03 18:45:00|668.8|662.72|667.84|661.76|668.92|662.84|667.52|661.44|498
1748976600000|2025-06-03 18:50:00|667.81|661.73|668.06|661.98|668.88|662.8|667.61|661.53|518
1748976900000|2025-06-03 18:55:00|668.05|661.97|668.23|662.15|669.24|663.16|667.93|661.85|567
1748977200000|2025-06-03 19:00:00|668.27|662.19|669.66|663.58|669.89|663.81|668.27|662.19|532
1748977500000|2025-06-03 19:05:00|669.48|663.4|670.42|664.34|670.49|664.41|669.24|663.16|367
1748977800000|2025-06-03 19:10:00|670.41|664.33|669.57|663.49|670.41|664.33|668.6|662.52|411
1748978100000|2025-06-03 19:15:00|669.47|663.39|671|664.92|671.11|665.03|669.47|663.39|430
1748978400000|2025-06-03 19:20:00|670.95|664.87|672.85|666.77|673.41|667.33|670.95|664.87|308
1748978700000|2025-06-03 19:25:00|672.82|666.74|673.75|667.67|673.75|667.67|672.27|666.19|489
1748979000000|2025-06-03 19:30:00|673.72|667.64|675.05|668.97|675.4|669.32|673.65|667.57|389
1748979300000|2025-06-03 19:35:00|675.02|668.94|674.69|668.61|676.15|670.07|674.2|668.12|611
1748979600000|2025-06-03 19:40:00|674.68|668.6|674.21|668.13|675.16|669.08|673.35|667.27|637
1748979900000|2025-06-03 19:45:00|674.16|668.08|673.3|667.22|674.64|668.56|672.99|666.91|648
1748980200000|2025-06-03 19:50:00|673.44|667.36|673.49|667.41|674.48|668.4|673.13|667.05|709
1748980500000|2025-06-03 19:55:00|673.42|667.34|675.27|669.19|675.72|669.64|673.4|667.32|595
1748980800000|2025-06-03 20:00:00|675.29|669.21|673.31|667.23|675.58|669.5|672.75|666.67|678
1748981100000|2025-06-03 20:05:00|673.42|667.34|674.69|668.61|675.13|669.05|672.89|666.81|658
1748981400000|2025-06-03 20:10:00|674.68|668.6|674.46|668.38|675.45|669.37|673.76|667.68|439
1748981700000|2025-06-03 20:15:00|674.48|668.4|671.71|665.63|674.56|668.48|671.57|665.49|564
1748982000000|2025-06-03 20:20:00|671.7|665.62|671.02|664.94|672.04|665.96|670.33|664.25|437
1748982300000|2025-06-03 20:25:00|671.05|664.97|668.34|662.26|671.77|665.69|668.17|662.09|413
1748982600000|2025-06-03 20:30:00|668.32|662.24|667.88|661.8|668.43|662.35|665.74|659.66|901
1748982900000|2025-06-03 20:35:00|667.87|661.79|671.2|665.12|671.34|665.26|667.66|661.58|578
1748983200000|2025-06-03 20:40:00|671.18|665.1|672.51|666.43|673.8|667.72|671.18|665.1|440
1748983500000|2025-06-03 20:45:00|672.53|666.45|672.64|666.56|673.6|667.52|672.04|665.96|904
1748983800000|2025-06-03 20:50:00|672.63|666.55|673.55|667.47|673.66|667.58|671.75|665.67|875
1748984100000|2025-06-03 20:55:00|673.57|667.49|672.3|666.22|673.61|667.53|671.59|665.51|927
1748984400000|2025-06-03 21:00:00|672.29|666.21|670.84|664.76|674.51|668.43|670.84|664.76|729
1748984700000|2025-06-03 21:05:00|670.9|664.82|671.24|665.16|672.21|666.13|669.37|663.29|832
1748985000000|2025-06-03 21:10:00|671.23|665.15|667.21|661.13|671.62|665.54|667.14|661.06|912
1748985300000|2025-06-03 21:15:00|667.2|661.12|668.99|662.91|669.67|663.59|666.83|660.75|743
1748985600000|2025-06-03 21:20:00|668.88|662.8|668.2|662.12|668.99|662.91|666.83|660.75|386
1748985900000|2025-06-03 21:25:00|668.43|662.35|668.95|662.87|669.19|663.11|667.12|661.04|501
1748986200000|2025-06-03 21:30:00|668.91|662.83|667.13|661.05|669.69|663.61|666.83|660.75|416
1748986500000|2025-06-03 21:35:00|667.12|661.04|667.52|661.44|668.4|662.32|666.83|660.75|490
1748986800000|2025-06-03 21:40:00|667.38|661.3|665.82|659.74|668.37|662.29|665.82|659.74|289
1748987100000|2025-06-03 21:45:00|665.8|659.72|666.14|660.06|667.8|661.72|665.65|659.57|293
1748987400000|2025-06-03 21:50:00|666.13|660.05|664.4|658.32|666.4|660.32|664.24|658.16|468
1748987700000|2025-06-03 21:55:00|664.39|658.31|664.09|658.01|665.69|659.61|660.85|654.77|696
1748988000000|2025-06-03 22:00:00|664.18|658.1|664.35|658.27|665.32|659.24|662.71|656.63|944
1748988300000|2025-06-03 22:05:00|664.36|658.28|666.8|660.72|667.05|660.97|663.72|657.64|623
1748988600000|2025-06-03 22:10:00|666.79|660.71|666.95|660.87|667.44|661.36|666.3|660.22|700
1748988900000|2025-06-03 22:15:00|666.96|660.88|668.73|662.65|669.03|662.95|665.62|659.54|549
1748989200000|2025-06-03 22:20:00|668.72|662.64|667.99|661.91|669.5|663.42|667.25|661.17|798
1748989500000|2025-06-03 22:25:00|667.98|661.9|665.8|659.72|669.07|662.99|665.7|659.62|683
1748989800000|2025-06-03 22:30:00|665.79|659.71|666.42|660.34|666.68|660.6|664.89|658.81|808
1748990100000|2025-06-03 22:35:00|666.38|660.3|665.82|659.74|667.96|661.88|665.51|659.43|897
1748990400000|2025-06-03 22:40:00|665.81|659.73|669.23|663.15|669.23|663.15|665.8|659.72|810
1748990700000|2025-06-03 22:45:00|669.24|663.16|669.8|663.72|670.22|664.14|668.12|662.04|675
1748991000000|2025-06-03 22:50:00|669.79|663.71|669.02|662.94|669.99|663.91|668.34|662.26|814
1748991300000|2025-06-03 22:55:00|669.01|662.93|669.28|663.2|670.04|663.96|668.49|662.41|865
1748991600000|2025-06-03 23:00:00|669.27|663.19|670.37|664.29|671.56|665.48|668.23|662.15|832
1748991900000|2025-06-03 23:05:00|670.38|664.3|668.56|662.48|671.29|665.21|668.34|662.26|853
1748992200000|2025-06-03 23:10:00|668.57|662.49|669.09|663.01|670.01|663.93|667.97|661.89|841
1748992500000|2025-06-03 23:15:00|669.1|663.02|665.99|659.91|669.11|663.03|665.84|659.76|758
1748992800000|2025-06-03 23:20:00|665.98|659.9|666.11|660.03|666.93|660.85|665.39|659.31|759
1748993100000|2025-06-03 23:25:00|666.1|660.02|665.32|659.24|666.15|660.07|664.85|658.77|860
1748993400000|2025-06-03 23:30:00|665.31|659.23|664.77|658.69|666.32|660.24|664.68|658.6|861
1748993700000|2025-06-03 23:35:00|664.75|658.67|665.96|659.88|666.63|660.55|663.9|657.82|809
1748994000000|2025-06-03 23:40:00|665.97|659.89|665.54|659.46|666.32|660.24|664.73|658.65|918
1748994300000|2025-06-03 23:45:00|665.55|659.47|667.68|661.6|668.65|662.57|665.31|659.23|882
1748994600000|2025-06-03 23:50:00|667.66|661.58|667.29|661.21|667.66|661.58|665.24|659.16|895
1748994900000|2025-06-03 23:55:00|667.28|661.2|666.07|659.99|667.44|661.36|665.32|659.24|820
1748995200000|2025-06-04 00:00:00|666.21|660.13|666.47|660.39|667.14|661.06|665.26|659.18|882
1748995500000|2025-06-04 00:05:00|666.49|660.41|668.96|662.88|669.24|663.16|666.3|660.22|746
1748995800000|2025-06-04 00:10:00|668.97|662.89|666.19|660.11|668.99|662.91|666.15|660.07|900
1748996100000|2025-06-04 00:15:00|666.18|660.1|668.76|662.68|668.76|662.68|666.09|660.01|767
1748996400000|2025-06-04 00:20:00|668.66|662.58|666.21|660.13|669.36|663.28|665.8|659.72|726
1748996700000|2025-06-04 00:25:00|666.14|660.06|663.23|657.15|666.32|660.24|663.23|657.15|552
1748997000000|2025-06-04 00:30:00|663.22|657.14|661.17|655.09|663.22|657.14|660.82|654.74|884
1748997300000|2025-06-04 00:35:00|661.16|655.08|660.1|654.02|661.31|655.23|659.4|653.32|887
1748997600000|2025-06-04 00:40:00|660.09|654.01|661.3|655.22|662.05|655.97|658.66|652.58|946
1748997900000|2025-06-04 00:45:00|661.28|655.2|665.69|659.61|665.85|659.77|661.17|655.09|522
1748998200000|2025-06-04 00:50:00|665.73|659.65|667.84|661.76|667.84|661.76|665.36|659.28|728
1748998500000|2025-06-04 00:55:00|667.79|661.71|667.57|661.49|667.79|661.71|665.18|659.1|901
1748998800000|2025-06-04 01:00:00|667.59|661.51|668.87|662.79|669.93|663.85|667.35|661.27|828
1748999100000|2025-06-04 01:05:00|668.98|662.9|672.43|666.35|672.51|666.43|668.95|662.87|768
1748999400000|2025-06-04 01:10:00|672.39|666.31|670.79|664.71|672.5|666.42|670.35|664.27|670
1748999700000|2025-06-04 01:15:00|670.77|664.69|668.5|662.42|670.79|664.71|668.46|662.38|597
1749000000000|2025-06-04 01:20:00|668.51|662.43|670.26|664.18|670.26|664.18|668|661.92|530
1749000300000|2025-06-04 01:25:00|670.28|664.2|671.27|665.19|672.43|666.35|670.28|664.2|705
1749000600000|2025-06-04 01:30:00|671.22|665.14|669.13|663.05|671.6|665.52|668.89|662.81|636
1749000900000|2025-06-04 01:35:00|669.09|663.01|667.68|661.6|669.32|663.24|667.34|661.26|444
1749001200000|2025-06-04 01:40:00|667.64|661.56|669.27|663.19|669.52|663.44|667.46|661.38|568
1749001500000|2025-06-04 01:45:00|669.26|663.18|669.38|663.3|670.27|664.19|667.81|661.73|711
1749001800000|2025-06-04 01:50:00|669.39|663.31|669.69|663.61|671.04|664.96|669.13|663.05|595
1749002100000|2025-06-04 01:55:00|669.81|663.73|667.41|661.33|669.81|663.73|667.36|661.28|493
1749002400000|2025-06-04 02:00:00|667.59|661.51|670.1|664.02|670.32|664.24|667.36|661.28|698
1749002700000|2025-06-04 02:05:00|670.11|664.03|672.44|666.36|672.5|666.42|669.56|663.48|661
1749003000000|2025-06-04 02:10:00|672.43|666.35|671.28|665.2|672.91|666.83|671.21|665.13|591
1749003300000|2025-06-04 02:15:00|671.29|665.21|673.1|667.02|673.34|667.26|671.24|665.16|600
1749003600000|2025-06-04 02:20:00|673.09|667.01|671.87|665.79|673.89|667.81|671.54|665.46|697
1749003900000|2025-06-04 02:25:00|671.94|665.86|672.48|666.4|672.55|666.47|671.34|665.26|549
1749004200000|2025-06-04 02:30:00|672.47|666.39|672.75|666.67|673.19|667.11|671.86|665.78|600
1749004500000|2025-06-04 02:35:00|672.81|666.73|670.54|664.46|672.89|666.81|669.57|663.49|645
1749004800000|2025-06-04 02:40:00|670.53|664.45|670.48|664.4|670.61|664.53|669.4|663.32|418
1749005100000|2025-06-04 02:45:00|670.47|664.39|669.7|663.62|671.11|665.03|669.61|663.53|572
1749005400000|2025-06-04 02:50:00|669.69|663.61|669.41|663.33|670.39|664.31|668.89|662.81|414
1749005700000|2025-06-04 02:55:00|669.32|663.24|670.22|664.14|670.52|664.44|669.31|663.23|429
1749006000000|2025-06-04 03:00:00|670.19|664.11|672.53|666.45|672.59|666.51|669.63|663.55|628
1749006300000|2025-06-04 03:05:00|672.58|666.5|673.04|666.96|673.16|667.08|671.22|665.14|617
1749006600000|2025-06-04 03:10:00|673.03|666.95|672.83|666.75|674.68|668.6|672.47|666.39|692
1749006900000|2025-06-04 03:15:00|672.77|666.69|675.82|669.74|675.9|669.82|672.77|666.69|674
1749007200000|2025-06-04 03:20:00|675.81|669.73|673.72|667.64|675.93|669.85|673.51|667.43|759
1749007500000|2025-06-04 03:25:00|673.71|667.63|672.76|666.68|674.1|668.02|672.7|666.62|624
1749007800000|2025-06-04 03:30:00|672.89|666.81|673.61|667.53|673.61|667.53|671.66|665.58|552
1749008100000|2025-06-04 03:35:00|673.62|667.54|675.6|669.52|675.6|669.52|673.05|666.97|586
1749008400000|2025-06-04 03:40:00|675.63|669.55|674.93|668.85|676.82|670.74|674.68|668.6|511
1749008700000|2025-06-04 03:45:00|675.33|669.25|675.2|669.12|676.51|670.43|674.06|667.98|626
1749009000000|2025-06-04 03:50:00|675.21|669.13|675.58|669.5|675.87|669.79|674.56|668.48|541
1749009300000|2025-06-04 03:55:00|675.55|669.47|673.42|667.34|675.55|669.47|672.99|666.91|267
1749009600000|2025-06-04 04:00:00|673.41|667.33|672.9|666.82|674.14|668.06|672.9|666.82|567
1749009900000|2025-06-04 04:05:00|672.89|666.81|672.67|666.59|673.09|667.01|671.28|665.2|540
1749010200000|2025-06-04 04:10:00|672.8|666.72|670.8|664.72|673.46|667.38|670.54|664.46|584
1749010500000|2025-06-04 04:15:00|670.77|664.69|670.46|664.38|670.9|664.82|669.62|663.54|477
1749010800000|2025-06-04 04:20:00|670.48|664.4|671.62|665.54|671.69|665.61|669.78|663.7|564
1749011100000|2025-06-04 04:25:00|671.71|665.63|672.13|666.05|672.47|666.39|671.2|665.12|550
1749011400000|2025-06-04 04:30:00|672.09|666.01|670.74|664.66|672.38|666.3|670.13|664.05|599
1749011700000|2025-06-04 04:35:00|670.73|664.65|671.4|665.32|671.54|665.46|670.29|664.21|495
1749012000000|2025-06-04 04:40:00|671.33|665.25|672.93|666.85|672.98|666.9|670.56|664.48|509
1749012300000|2025-06-04 04:45:00|672.92|666.84|674.98|668.9|675.33|669.25|672.87|666.79|315
1749012600000|2025-06-04 04:50:00|674.97|668.89|674.51|668.43|676.73|670.65|674.43|668.35|521
1749012900000|2025-06-04 04:55:00|674.52|668.44|677.84|671.76|677.95|671.87|674.44|668.36|451
1749013200000|2025-06-04 05:00:00|677.85|671.77|675.62|669.54|677.85|671.77|675.26|669.18|706
1749013500000|2025-06-04 05:05:00|675.63|669.55|678.17|672.09|678.85|672.77|675.37|669.29|709
1749013800000|2025-06-04 05:10:00|678.2|672.12|675.21|669.13|678.21|672.13|674.19|668.11|640
1749014100000|2025-06-04 05:15:00|675.2|669.12|675.81|669.73|677.37|671.29|675.06|668.98|736
1749014400000|2025-06-04 05:20:00|675.71|669.63|674.35|668.27|676.83|670.75|674.26|668.18|774
1749014700000|2025-06-04 05:25:00|674.34|668.26|672.61|666.53|674.88|668.8|672.5|666.42|606
1749015000000|2025-06-04 05:30:00|672.69|666.61|671.58|665.5|672.94|666.86|671.54|665.46|572
1749015300000|2025-06-04 05:35:00|671.59|665.51|673.98|667.9|674.23|668.15|671.24|665.16|471
1749015600000|2025-06-04 05:40:00|674|667.92|674.84|668.76|674.96|668.88|674|667.92|469
1749015900000|2025-06-04 05:45:00|674.86|668.78|677.13|671.05|677.15|671.07|674.8|668.72|472
1749016200000|2025-06-04 05:50:00|677.14|671.06|676.86|670.78|678.73|672.65|676.73|670.65|777
1749016500000|2025-06-04 05:55:00|676.85|670.77|675.52|669.44|677.34|671.26|675.4|669.32|993
1749016800000|2025-06-04 06:00:00|675.5|669.42|674.95|668.87|675.9|669.82|674.68|668.6|301
1749017100000|2025-06-04 06:05:00|674.96|668.88|673.21|667.13|675.17|669.09|673.15|667.07|238
1749017400000|2025-06-04 06:10:00|673.33|667.25|675.08|669|675.61|669.53|672.85|666.77|427
1749017700000|2025-06-04 06:15:00|675.06|668.98|673.76|667.68|675.24|669.16|673.05|666.97|448
1749018000000|2025-06-04 06:20:00|673.75|667.67|672.73|666.65|674.83|668.75|672.63|666.55|455
1749018300000|2025-06-04 06:25:00|672.72|666.64|676.03|669.95|676.06|669.98|672.69|666.61|566
1749018600000|2025-06-04 06:30:00|675.98|669.9|674.22|668.14|676.01|669.93|674.07|667.99|525
1749018900000|2025-06-04 06:35:00|674.23|668.15|674.19|668.11|675.27|669.19|673.22|667.14|797
1749019200000|2025-06-04 06:40:00|674.2|668.12|674.92|668.84|676.66|670.58|674.07|667.99|778
1749019500000|2025-06-04 06:45:00|674.91|668.83|676.63|670.55|676.63|670.55|674.31|668.23|762
1749019800000|2025-06-04 06:50:00|676.56|670.48|675.02|668.94|677.07|670.99|674.55|668.47|547
1749020100000|2025-06-04 06:55:00|675.19|669.11|675.14|669.06|675.87|669.79|674.83|668.75|877
1749020400000|2025-06-04 07:00:00|675.3|669.22|673.44|667.36|676.7|670.62|673.44|667.36|899
1749020700000|2025-06-04 07:05:00|673.43|667.35|673.49|667.41|674.42|668.34|672.51|666.43|849
1749021000000|2025-06-04 07:10:00|673.5|667.42|670.78|664.7|673.65|667.57|670.69|664.61|785
1749021300000|2025-06-04 07:15:00|670.77|664.69|669.75|663.67|670.84|664.76|669.52|663.44|739
1749021600000|2025-06-04 07:20:00|669.74|663.66|669.91|663.83|671.56|665.48|668.68|662.6|807
1749021900000|2025-06-04 07:25:00|669.9|663.82|670.38|664.3|670.99|664.91|669.03|662.95|831
1749022200000|2025-06-04 07:30:00|670.39|664.31|669.96|663.88|670.64|664.56|669.26|663.18|843
1749022500000|2025-06-04 07:35:00|669.95|663.87|670.52|664.44|671.18|665.1|668.61|662.53|836
1749022800000|2025-06-04 07:40:00|670.51|664.43|671.7|665.62|671.86|665.78|670.1|664.02|805
1749023100000|2025-06-04 07:45:00|671.75|665.67|672.32|666.24|672.32|666.24|670.64|664.56|522
1749023400000|2025-06-04 07:50:00|672.31|666.23|672.9|666.82|672.9|666.82|671.84|665.76|597
1749023700000|2025-06-04 07:55:00|673|666.92|672.66|666.58|673.29|667.21|672.4|666.32|514
1749024000000|2025-06-04 08:00:00|672.65|666.57|673.52|667.44|673.56|667.48|672.59|666.51|704
1749024300000|2025-06-04 08:05:00|673.42|667.34|676.36|670.28|676.36|670.28|673.42|667.34|639
1749024600000|2025-06-04 08:10:00|676.38|670.3|676.9|670.82|677.34|671.26|675.76|669.68|703
1749024900000|2025-06-04 08:15:00|676.92|670.84|682.21|676.13|682.3|676.22|676.92|670.84|528
1749025200000|2025-06-04 08:20:00|682.2|676.12|683.57|677.49|683.65|677.57|681.81|675.73|732
1749025500000|2025-06-04 08:25:00|683.53|677.45|681.74|675.66|683.82|677.74|681.58|675.5|528
1749025800000|2025-06-04 08:30:00|681.73|675.65|684.55|678.47|684.55|678.47|681.67|675.59|616
1749026100000|2025-06-04 08:35:00|684.51|678.43|684.63|678.55|685.5|679.42|682.94|676.86|569
1749026400000|2025-06-04 08:40:00|684.57|678.49|683.96|677.88|684.67|678.59|683.46|677.38|484
1749026700000|2025-06-04 08:45:00|683.97|677.89|683.85|677.77|685.12|679.04|683.1|677.02|590
1749027000000|2025-06-04 08:50:00|683.86|677.78|682.88|676.8|683.95|677.87|682.5|676.42|505
1749027300000|2025-06-04 08:55:00|683.04|676.96|681.7|675.62|683.32|677.24|681.59|675.51|442
1749027600000|2025-06-04 09:00:00|681.67|675.59|680.04|673.96|683.17|677.09|680.04|673.96|609
1749027900000|2025-06-04 09:05:00|680.03|673.95|680.52|674.44|681.4|675.32|679.77|673.69|617
1749028200000|2025-06-04 09:10:00|680.43|674.35|681.03|674.95|681.59|675.51|680.19|674.11|607
1749028500000|2025-06-04 09:15:00|681.01|674.93|681.33|675.25|681.81|675.73|679.94|673.86|715
1749028800000|2025-06-04 09:20:00|681.29|675.21|681.05|674.97|681.8|675.72|677.79|671.71|642
1749029100000|2025-06-04 09:25:00|681.2|675.12|681.42|675.34|681.81|675.73|680.69|674.61|523
1749029400000|2025-06-04 09:30:00|681.49|675.41|679.56|673.48|681.58|675.5|679.06|672.98|602
1749029700000|2025-06-04 09:35:00|679.55|673.47|682.49|676.41|682.83|676.75|679.01|672.93|615
1749030000000|2025-06-04 09:40:00|682.5|676.42|684.44|678.36|684.97|678.89|682.1|676.02|657
1749030300000|2025-06-04 09:45:00|684.49|678.41|684.64|678.56|687.27|681.19|684.06|677.98|719
1749030600000|2025-06-04 09:50:00|684.58|678.5|686.38|680.3|686.53|680.45|683.93|677.85|671
1749030900000|2025-06-04 09:55:00|686.4|680.32|684.37|678.29|686.51|680.43|683.46|677.38|629
1749031200000|2025-06-04 10:00:00|684.4|678.32|681.51|675.43|684.98|678.9|681.4|675.32|575
1749031500000|2025-06-04 10:05:00|681.5|675.42|683.69|677.61|683.82|677.74|680.56|674.48|585
1749031800000|2025-06-04 10:10:00|683.57|677.49|682.99|676.91|684.03|677.95|682.62|676.54|500
1749032100000|2025-06-04 10:15:00|682.95|676.87|683.24|677.16|683.82|677.74|681.43|675.35|586
1749032400000|2025-06-04 10:20:00|683.23|677.15|682.74|676.66|683.51|677.43|681.4|675.32|586
1749032700000|2025-06-04 10:25:00|682.75|676.67|681.19|675.11|683.74|677.66|681.19|675.11|428
1749033000000|2025-06-04 10:30:00|680.92|674.84|679.37|673.29|681.11|675.03|679.31|673.23|290
1749033300000|2025-06-04 10:35:00|679.36|673.28|680.14|674.06|680.86|674.78|679.33|673.25|418
1749033600000|2025-06-04 10:40:00|680.15|674.07|683.37|677.29|683.63|677.55|679.61|673.53|507
1749033900000|2025-06-04 10:45:00|683.4|677.32|682.73|676.65|684.56|678.48|682.73|676.65|409
1749034200000|2025-06-04 10:50:00|682.74|676.66|684.37|678.29|684.86|678.78|682.73|676.65|528
1749034500000|2025-06-04 10:55:00|684.36|678.28|684.07|677.99|685.35|679.27|683.23|677.15|839
1749034800000|2025-06-04 11:00:00|684.06|677.98|682.07|675.99|684.06|677.98|681.96|675.88|845
1749035100000|2025-06-04 11:05:00|682.06|675.98|680.08|674|682.26|676.18|678.16|672.08|774
1749035400000|2025-06-04 11:10:00|680.09|674.01|680.28|674.2|680.46|674.38|678.5|672.42|737
1749035700000|2025-06-04 11:15:00|680.27|674.19|679.66|673.58|681.26|675.18|679.4|673.32|822
1749036000000|2025-06-04 11:20:00|679.7|673.62|678.78|672.7|680.15|674.07|678.54|672.46|664
1749036300000|2025-06-04 11:25:00|678.77|672.69|679.63|673.55|679.74|673.66|677.9|671.82|761
1749036600000|2025-06-04 11:30:00|679.6|673.52|677.96|671.88|679.74|673.66|677.83|671.75|915
1749036900000|2025-06-04 11:35:00|677.97|671.89|678.94|672.86|679.77|673.69|677.55|671.47|929
1749037200000|2025-06-04 11:40:00|678.96|672.88|678.54|672.46|680.53|674.45|678.5|672.42|828
1749037500000|2025-06-04 11:45:00|678.56|672.48|680.78|674.7|682.4|676.32|677.82|671.74|625
1749037800000|2025-06-04 11:50:00|680.89|674.81|682.46|676.38|682.46|676.38|680.32|674.24|608
1749038100000|2025-06-04 11:55:00|682.39|676.31|679.09|673.01|682.48|676.4|678.8|672.72|809
1749038400000|2025-06-04 12:00:00|679.08|673|680.17|674.09|680.52|674.44|678.51|672.43|848
1749038700000|2025-06-04 12:05:00|680.16|674.08|682.6|676.52|682.83|676.75|679.25|673.17|855
1749039000000|2025-06-04 12:10:00|682.61|676.53|682.3|676.22|683.26|677.18|681.72|675.64|797
1749039300000|2025-06-04 12:15:00|682.33|676.25|675.56|669.48|682.33|676.25|675.56|669.48|745
1749039600000|2025-06-04 12:20:00|675.55|669.47|672.77|666.69|675.87|669.79|671.69|665.61|855
1749039900000|2025-06-04 12:25:00|672.78|666.7|673.25|667.17|674.07|667.99|672.48|666.4|876
1749040200000|2025-06-04 12:30:00|673.24|667.16|674.41|668.33|674.51|668.43|671.05|664.97|908
1749040500000|2025-06-04 12:35:00|674.4|668.32|674.59|668.51|676.45|670.37|673.12|667.04|838
1749040800000|2025-06-04 12:40:00|674.58|668.5|675.7|669.62|676.05|669.97|674.55|668.47|902
1749041100000|2025-06-04 12:45:00|675.71|669.63|673.25|667.17|677.74|671.66|671.77|665.69|804
1749041400000|2025-06-04 12:50:00|672.93|666.85|671.61|665.53|673.78|667.7|671.61|665.53|798
1749041700000|2025-06-04 12:55:00|671.53|665.45|655.29|649.21|672.11|666.03|648|641.92|828
1749042000000|2025-06-04 13:00:00|654.38|648.3|655.14|649.06|657.04|650.96|651.82|645.74|1015
1749042300000|2025-06-04 13:05:00|654.9|648.82|643.03|636.95|656.76|650.68|640.32|634.24|972
1749042600000|2025-06-04 13:10:00|643.17|637.09|642.15|636.07|645.04|638.96|640.9|634.82|909
1749042900000|2025-06-04 13:15:00|642.05|635.97|641.09|635.01|644.95|638.87|640.83|634.75|885
1749043200000|2025-06-04 13:20:00|641.24|635.16|641.27|635.19|644.45|638.37|640.76|634.68|872
1749043500000|2025-06-04 13:25:00|641.3|635.22|631.42|625.34|641.45|635.37|630.48|624.4|906
1749043800000|2025-06-04 13:30:00|631.43|625.35|637.15|631.07|637.98|631.9|630.44|624.36|999
1749044100000|2025-06-04 13:35:00|637.16|631.08|637.84|631.76|638.15|632.07|634.89|628.81|878
1749044400000|2025-06-04 13:40:00|637.88|631.8|636.02|629.94|639.14|633.06|635.82|629.74|944
1749044700000|2025-06-04 13:45:00|636.01|629.93|638.05|631.97|638.91|632.83|635.83|629.75|919
1749045000000|2025-06-04 13:50:00|638.03|631.95|634.7|628.62|638.03|631.95|634.04|627.96|911
1749045300000|2025-06-04 13:55:00|634.69|628.61|635.9|629.82|637.45|631.37|633.53|627.45|991
1749045600000|2025-06-04 14:00:00|636.09|630.01|634.86|628.78|636.81|630.73|633.75|627.67|979
1749045900000|2025-06-04 14:05:00|634.85|628.77|634.64|628.56|635.2|629.12|631.45|625.37|918
1749046200000|2025-06-04 14:10:00|634.63|628.55|637.63|631.55|637.65|631.57|634.48|628.4|590
1749046500000|2025-06-04 14:15:00|637.55|631.47|639.75|633.67|640.2|634.12|636.89|630.81|693
1749046800000|2025-06-04 14:20:00|639.76|633.68|639.57|633.49|639.89|633.81|638.72|632.64|799
1749047100000|2025-06-04 14:25:00|639.58|633.5|637.72|631.64|639.67|633.59|637.18|631.1|767
1749047400000|2025-06-04 14:30:00|637.74|631.66|636.92|630.84|637.94|631.86|636.8|630.72|688
1749047700000|2025-06-04 14:35:00|636.95|630.87|637.5|631.42|637.85|631.77|636.07|629.99|616
1749048000000|2025-06-04 14:40:00|637.51|631.43|638|631.92|638.56|632.48|636.94|630.86|553
1749048300000|2025-06-04 14:45:00|638.02|631.94|640.45|634.37|640.71|634.63|637.2|631.12|773
1749048600000|2025-06-04 14:50:00|640.14|634.06|640.16|634.08|640.35|634.27|638.06|631.98|923
1749048900000|2025-06-04 14:55:00|640.04|633.96|641.65|635.57|643.16|637.08|639.91|633.83|865
1749049200000|2025-06-04 15:00:00|641.72|635.64|637.49|631.41|642.24|636.16|637.34|631.26|946
1749049500000|2025-06-04 15:05:00|637.47|631.39|638.93|632.85|640.7|634.62|636.08|630|975
1749049800000|2025-06-04 15:10:00|638.92|632.84|639.95|633.87|640.26|634.18|637.95|631.87|977
1749050100000|2025-06-04 15:15:00|639.96|633.88|645.65|639.57|645.77|639.69|639.96|633.88|878
1749050400000|2025-06-04 15:20:00|645.62|639.54|645.53|639.45|646.12|640.04|643.17|637.09|920
1749050700000|2025-06-04 15:25:00|645.54|639.46|643.87|637.79|646.18|640.1|643.45|637.37|909
1749051000000|2025-06-04 15:30:00|643.88|637.8|645.01|638.93|646.18|640.1|642.36|636.28|956
1749051300000|2025-06-04 15:35:00|645.02|638.94|646.86|640.78|647.7|641.62|643.18|637.1|952
1749051600000|2025-06-04 15:40:00|646.85|640.77|648.13|642.05|649.59|643.51|646.02|639.94|912
1749051900000|2025-06-04 15:45:00|648.25|642.17|647.08|641|649.51|643.43|645.64|639.56|895
1749052200000|2025-06-04 15:50:00|647.1|641.02|650.73|644.65|650.82|644.74|646.64|640.56|759
1749052500000|2025-06-04 15:55:00|650.72|644.64|650.5|644.42|654.27|648.19|649.47|643.39|833
1749052800000|2025-06-04 16:00:00|650.55|644.47|649.29|643.21|650.89|644.81|648.09|642.01|894
1749053100000|2025-06-04 16:05:00|649.06|642.98|647.8|641.72|650.94|644.86|647.69|641.61|987
1749053400000|2025-06-04 16:10:00|647.79|641.71|648.78|642.7|649.61|643.53|647.14|641.06|921
1749053700000|2025-06-04 16:15:00|648.8|642.72|648.14|642.06|650.26|644.18|646.84|640.76|949
1749054000000|2025-06-04 16:20:00|648.17|642.09|648.57|642.49|650.6|644.52|647.42|641.34|959
1749054300000|2025-06-04 16:25:00|648.58|642.5|645.61|639.53|648.58|642.5|645.47|639.39|913
1749054600000|2025-06-04 16:30:00|645.53|639.45|644.68|638.6|647.14|641.06|644.38|638.3|892
1749054900000|2025-06-04 16:35:00|644.75|638.67|644.73|638.65|646.04|639.96|644.1|638.02|701
1749055200000|2025-06-04 16:40:00|644.72|638.64|642.57|636.49|644.78|638.7|641.72|635.64|744
1749055500000|2025-06-04 16:45:00|642.56|636.48|642.16|636.08|642.75|636.67|640.94|634.86|890
1749055800000|2025-06-04 16:50:00|642.15|636.07|644.46|638.38|644.46|638.38|642.14|636.06|751
1749056100000|2025-06-04 16:55:00|644.49|638.41|644.3|638.22|645.12|639.04|642.89|636.81|777
1749056400000|2025-06-04 17:00:00|644.35|638.27|642.22|636.14|644.64|638.56|641.81|635.73|924
1749056700000|2025-06-04 17:05:00|642.29|636.21|641.61|635.53|643.18|637.1|641.59|635.51|880
1749057000000|2025-06-04 17:10:00|641.6|635.52|641.88|635.8|642.92|636.84|641.3|635.22|881
1749057300000|2025-06-04 17:15:00|641.87|635.79|640.96|634.88|642|635.92|640.96|634.88|110
1749057600000|2025-06-04 17:20:00|641.87|635.79|641.52|635.44|642.97|636.89|640.62|634.54|914
1749057900000|2025-06-04 17:25:00|641.51|635.43|640.29|634.21|642.09|636.01|640.29|634.21|843
1749058200000|2025-06-04 17:30:00|639.84|633.76|639.87|633.79|640.12|634.04|638.32|632.24|767
1749058500000|2025-06-04 17:35:00|639.96|633.88|638.85|632.77|640.41|634.33|638.14|632.06|932
1749058800000|2025-06-04 17:40:00|638.84|632.76|638.26|632.18|640.06|633.98|638.23|632.15|858
1749059100000|2025-06-04 17:45:00|638.3|632.22|637.64|631.56|638.91|632.83|636.81|630.73|851
1749059400000|2025-06-04 17:50:00|637.61|631.53|639.76|633.68|639.79|633.71|636.44|630.36|863
1749059700000|2025-06-04 17:55:00|639.75|633.67|638.54|632.46|640.17|634.09|638.03|631.95|733
1749060000000|2025-06-04 18:00:00|638.53|632.45|641.1|635.02|641.56|635.48|638.53|632.45|806
1749060300000|2025-06-04 18:05:00|641.09|635.01|639.29|633.21|641.87|635.79|638.68|632.6|806
1749060600000|2025-06-04 18:10:00|639.28|633.2|639.87|633.79|640.8|634.72|639.27|633.19|639
1749060900000|2025-06-04 18:15:00|640.07|633.99|640.84|634.76|641.62|635.54|639.27|633.19|795
1749061200000|2025-06-04 18:20:00|640.83|634.75|641.69|635.61|641.92|635.84|640.48|634.4|778
1749061500000|2025-06-04 18:25:00|641.75|635.67|641.66|635.58|641.95|635.87|641.23|635.15|682
1749061800000|2025-06-04 18:30:00|641.65|635.57|641.87|635.79|642.04|635.96|640.23|634.15|721
1749062100000|2025-06-04 18:35:00|641.86|635.78|640.25|634.17|641.86|635.78|640.13|634.05|699
1749062400000|2025-06-04 18:40:00|640.23|634.15|639.93|633.85|641.09|635.01|639.82|633.74|649
1749062700000|2025-06-04 18:45:00|639.92|633.84|638.83|632.75|640.17|634.09|638.7|632.62|815
1749063000000|2025-06-04 18:50:00|638.84|632.76|637.99|631.91|638.91|632.83|637.99|631.91|618
1749063300000|2025-06-04 18:55:00|637.78|631.7|638.31|632.23|638.38|632.3|636.72|630.64|753
1749063600000|2025-06-04 19:00:00|638.3|632.22|640.2|634.12|640.2|634.12|638.03|631.95|711
1749063900000|2025-06-04 19:05:00|639.97|633.89|637.19|631.11|640.68|634.6|637.15|631.07|764
1749064200000|2025-06-04 19:10:00|637.18|631.1|638.19|632.11|638.57|632.49|637.11|631.03|778
1749064500000|2025-06-04 19:15:00|638.21|632.13|639.44|633.36|639.47|633.39|637.48|631.4|798
1749064800000|2025-06-04 19:20:00|639.43|633.35|639.57|633.49|639.81|633.73|638.73|632.65|746
1749065100000|2025-06-04 19:25:00|639.63|633.55|637.35|631.27|639.85|633.77|637.28|631.2|775
1749065400000|2025-06-04 19:30:00|637.34|631.26|637.38|631.3|638.88|632.8|637.26|631.18|812
1749065700000|2025-06-04 19:35:00|637.37|631.29|637.69|631.61|638.81|632.73|636.72|630.64|802
1749066000000|2025-06-04 19:40:00|637.68|631.6|637.13|631.05|637.89|631.81|636.85|630.77|785
1749066300000|2025-06-04 19:45:00|637.12|631.04|637.04|630.96|637.99|631.91|636.35|630.27|793
1749066600000|2025-06-04 19:50:00|637.03|630.95|636.33|630.25|637.38|631.3|635.59|629.51|815
1749066900000|2025-06-04 19:55:00|636.32|630.24|635.58|629.5|637.36|631.28|635.29|629.21|826
1749067200000|2025-06-04 20:00:00|635.55|629.47|632.76|626.68|636.27|630.19|632.11|626.03|745
1749067500000|2025-06-04 20:05:00|632.77|626.69|632.94|626.86|633.53|627.45|632.09|626.01|799
1749067800000|2025-06-04 20:10:00|632.93|626.85|631.54|625.46|633.63|627.55|631.4|625.32|830
1749068100000|2025-06-04 20:15:00|631.53|625.45|630.34|624.26|632.33|626.25|630.23|624.15|717
1749068400000|2025-06-04 20:20:00|630.33|624.25|629.47|623.39|630.61|624.53|628.01|621.93|859
1749068700000|2025-06-04 20:25:00|629.46|623.38|633.09|627.01|633.09|627.01|629.05|622.97|661
1749069000000|2025-06-04 20:30:00|633.04|626.96|632.56|626.48|633.09|627.01|631.11|625.03|768
1749069300000|2025-06-04 20:35:00|632.26|626.18|631.95|625.87|632.64|626.56|630.92|624.84|854
1749069600000|2025-06-04 20:40:00|631.97|625.89|632.65|626.57|633.53|627.45|631.55|625.47|768
1749069900000|2025-06-04 20:45:00|632.67|626.59|630.89|624.81|632.71|626.63|630.22|624.14|817
1749070200000|2025-06-04 20:50:00|630.95|624.87|632.15|626.07|633.33|627.25|630.33|624.25|795
1749070500000|2025-06-04 20:55:00|632.14|626.06|631.34|625.26|632.19|626.11|631.06|624.98|765
1749070800000|2025-06-04 21:00:00|631.35|625.27|629.88|623.8|632|625.92|629.85|623.77|812
1749071100000|2025-06-04 21:05:00|629.72|623.64|630.99|624.91|631.08|625|629.11|623.03|755
1749071400000|2025-06-04 21:10:00|630.98|624.9|634.08|628|634.78|628.7|630.31|624.23|766
1749071700000|2025-06-04 21:15:00|634.1|628.02|631.23|625.15|634.15|628.07|630.8|624.72|780
1749072000000|2025-06-04 21:20:00|631.24|625.16|632.87|626.79|632.9|626.82|630.06|623.98|738
1749072300000|2025-06-04 21:25:00|632.86|626.78|633.03|626.95|633.04|626.96|632.26|626.18|503
1749072600000|2025-06-04 21:30:00|633.02|626.94|634.31|628.23|634.31|628.23|632.99|626.91|457
1749072900000|2025-06-04 21:35:00|634.33|628.25|635.16|629.08|636.61|630.53|634.33|628.25|721
1749073200000|2025-06-04 21:40:00|635.15|629.07|635.68|629.6|635.8|629.72|634.36|628.28|758
1749073500000|2025-06-04 21:45:00|635.69|629.61|636.76|630.68|636.76|630.68|635.36|629.28|775
1749073800000|2025-06-04 21:50:00|636.75|630.67|636.48|630.4|636.83|630.75|636.05|629.97|644
1749074100000|2025-06-04 21:55:00|636.5|630.42|637.13|631.05|638.17|632.09|636.09|630.01|647
1749074400000|2025-06-04 22:00:00|637.17|631.09|634.14|628.06|637.26|631.18|633.08|627|819
1749074700000|2025-06-04 22:05:00|634.19|628.11|634.99|628.91|636.25|630.17|634.13|628.05|764
1749075000000|2025-06-04 22:10:00|634.8|628.72|636.62|630.54|637.3|631.22|634.76|628.68|658
1749075300000|2025-06-04 22:15:00|636.63|630.55|638.15|632.07|638.15|632.07|636.27|630.19|408
1749075600000|2025-06-04 22:20:00|638.1|632.02|634.73|628.65|638.1|632.02|634.43|628.35|627
1749075900000|2025-06-04 22:25:00|634.72|628.64|633.99|627.91|634.92|628.84|633.76|627.68|709
1749076200000|2025-06-04 22:30:00|634.05|627.97|634.7|628.62|634.91|628.83|633.37|627.29|938
1749076500000|2025-06-04 22:35:00|634.44|628.36|635.61|629.53|636.48|630.4|634.01|627.93|908
1749076800000|2025-06-04 22:40:00|635.6|629.52|635.54|629.46|636.15|630.07|635.21|629.13|780
1749077100000|2025-06-04 22:45:00|635.55|629.47|633.28|627.2|635.61|629.53|633.26|627.18|862
1749077400000|2025-06-04 22:50:00|633.27|627.19|632.69|626.61|633.34|627.26|632.53|626.45|675
1749077700000|2025-06-04 22:55:00|632.68|626.6|633.07|626.99|633.92|627.84|632.56|626.48|695
1749078000000|2025-06-04 23:00:00|633.06|626.98|634.22|628.14|634.65|628.57|632.89|626.81|617
1749078300000|2025-06-04 23:05:00|634.21|628.13|636.4|630.32|636.82|630.74|633.9|627.82|569
1749078600000|2025-06-04 23:10:00|636.27|630.19|636.1|630.02|637.31|631.23|635.91|629.83|386
1749078900000|2025-06-04 23:15:00|636.09|630.01|634.44|628.36|636.74|630.66|634.44|628.36|793
1749079200000|2025-06-04 23:20:00|634.42|628.34|636.05|629.97|636.12|630.04|633.89|627.81|880
1749079500000|2025-06-04 23:25:00|636.04|629.96|635.65|629.57|636.18|630.1|634.96|628.88|850
1749079800000|2025-06-04 23:30:00|635.51|629.43|636.14|630.06|636.29|630.21|634.19|628.11|904
1749080100000|2025-06-04 23:35:00|636.18|630.1|637.41|631.33|637.77|631.69|636.1|630.02|609
1749080400000|2025-06-04 23:40:00|637.42|631.34|638.26|632.18|638.33|632.25|637.11|631.03|562
1749080700000|2025-06-04 23:45:00|638.28|632.2|635.95|629.87|638.28|632.2|635.41|629.33|756
1749081000000|2025-06-04 23:50:00|635.79|629.71|634.37|628.29|636.15|630.07|634.36|628.28|308
1749081300000|2025-06-04 23:55:00|634.36|628.28|632.91|626.83|634.38|628.3|632.48|626.4|625
1749081600000|2025-06-05 00:00:00|632.95|626.87|632.11|626.03|634.25|628.17|631.82|625.74|824
1749081900000|2025-06-05 00:05:00|632.1|626.02|631.3|625.22|632.61|626.53|631.2|625.12|775
1749082200000|2025-06-05 00:10:00|631.29|625.21|630.35|624.27|631.92|625.84|630.3|624.22|761
1749082500000|2025-06-05 00:15:00|630.44|624.36|628.89|622.81|631.48|625.4|628.89|622.81|824
1749082800000|2025-06-05 00:20:00|628.76|622.68|629.35|623.27|631.24|625.16|628.63|622.55|821
1749083100000|2025-06-05 00:25:00|629.09|623.01|633.23|627.15|633.38|627.3|629.09|623.01|808
1749083400000|2025-06-05 00:30:00|633.25|627.17|634.7|628.62|635.21|629.13|632.76|626.68|661
1749083700000|2025-06-05 00:35:00|634.72|628.64|635.26|629.18|635.61|629.53|633.41|627.33|862
1749084000000|2025-06-05 00:40:00|635.24|629.16|634.63|628.55|635.78|629.7|634.2|628.12|806
1749084300000|2025-06-05 00:45:00|634.65|628.57|632.17|626.09|635.2|629.12|631.73|625.65|825
1749084600000|2025-06-05 00:50:00|632.18|626.1|633.21|627.13|633.31|627.23|631.65|625.57|840
1749084900000|2025-06-05 00:55:00|633.2|627.12|634.06|627.98|634.31|628.23|633.05|626.97|813
1749085200000|2025-06-05 01:00:00|633.95|627.87|634.86|628.78|635.11|629.03|633.39|627.31|846
1749085500000|2025-06-05 01:05:00|634.85|628.77|636.26|630.18|636.44|630.36|634.34|628.26|692
1749085800000|2025-06-05 01:10:00|636.27|630.19|636.22|630.14|637.06|630.98|635.42|629.34|857
1749086100000|2025-06-05 01:15:00|636.23|630.15|634.15|628.07|637.15|631.07|633.92|627.84|858
1749086400000|2025-06-05 01:20:00|634.16|628.08|631.82|625.74|634.25|628.17|631.75|625.67|909
1749086700000|2025-06-05 01:25:00|631.88|625.8|632.76|626.68|633.45|627.37|631.75|625.67|884
1749087000000|2025-06-05 01:30:00|632.75|626.67|632.05|625.97|632.79|626.71|631.96|625.88|847
1749087300000|2025-06-05 01:35:00|632.04|625.96|631.35|625.27|632.84|626.76|631.35|625.27|857
1749087600000|2025-06-05 01:40:00|631.41|625.33|631.41|625.33|631.9|625.82|631.11|625.03|766
1749087900000|2025-06-05 01:45:00|631.4|625.32|631.05|624.97|632.21|626.13|631.05|624.97|780
1749088200000|2025-06-05 01:50:00|631.15|625.07|630.04|623.96|631.51|625.43|630.04|623.96|896
1749088500000|2025-06-05 01:55:00|630.03|623.95|630.51|624.43|631.16|625.08|630.02|623.94|902
1749088800000|2025-06-05 02:00:00|630.53|624.45|632.12|626.04|632.63|626.55|630.53|624.45|718
1749089100000|2025-06-05 02:05:00|632.11|626.03|631.9|625.82|633.31|627.23|631.62|625.54|774
1749089400000|2025-06-05 02:10:00|631.89|625.81|634.18|628.1|634.68|628.6|631.89|625.81|771
1749089700000|2025-06-05 02:15:00|634.23|628.15|632.76|626.68|634.28|628.2|632.3|626.22|896
1749090000000|2025-06-05 02:20:00|632.74|626.66|631.26|625.18|633.35|627.27|631.19|625.11|954
1749090300000|2025-06-05 02:25:00|631.33|625.25|631.25|625.17|631.96|625.88|631.14|625.06|872
1749090600000|2025-06-05 02:30:00|631.24|625.16|635.29|629.21|636.03|629.95|631.13|625.05|874
1749090900000|2025-06-05 02:35:00|635.26|629.18|635.83|629.75|636.1|630.02|634.53|628.45|607
1749091200000|2025-06-05 02:40:00|635.85|629.77|633.92|627.84|635.85|629.77|633.79|627.71|752
1749091500000|2025-06-05 02:45:00|633.91|627.83|635.18|629.1|635.59|629.51|633.42|627.34|912
1749091800000|2025-06-05 02:50:00|635.27|629.19|635.46|629.38|637.06|630.98|634.81|628.73|718
1749092100000|2025-06-05 02:55:00|635.45|629.37|633.29|627.21|635.47|629.39|633.28|627.2|843
1749092400000|2025-06-05 03:00:00|633.28|627.2|632.51|626.43|633.94|627.86|632.4|626.32|919
1749092700000|2025-06-05 03:05:00|632.5|626.42|633.02|626.94|633.32|627.24|632.36|626.28|856
1749093000000|2025-06-05 03:10:00|633.03|626.95|634.09|628.01|635.12|629.04|632.75|626.67|903
1749093300000|2025-06-05 03:15:00|634.08|628|635.03|628.95|635.06|628.98|632.81|626.73|714
1749093600000|2025-06-05 03:20:00|635.22|629.14|637.07|630.99|637.55|631.47|635.22|629.14|345
1749093900000|2025-06-05 03:25:00|637.09|631.01|636.31|630.23|637.42|631.34|636.27|630.19|446
1749094200000|2025-06-05 03:30:00|636.3|630.22|636.07|629.99|637.34|631.26|635.76|629.68|891
1749094500000|2025-06-05 03:35:00|636.08|630|636.84|630.76|637.28|631.2|634.7|628.62|611
1749094800000|2025-06-05 03:40:00|636.79|630.71|636.58|630.5|637.28|631.2|636.26|630.18|279
1749095100000|2025-06-05 03:45:00|636.59|630.51|635.62|629.54|637.14|631.06|635.52|629.44|776
1749095400000|2025-06-05 03:50:00|635.61|629.53|635.29|629.21|636.3|630.22|634.83|628.75|831
1749095700000|2025-06-05 03:55:00|635.37|629.29|635.74|629.66|635.94|629.86|634.98|628.9|780
1749096000000|2025-06-05 04:00:00|635.73|629.65|637.4|631.32|637.52|631.44|635.37|629.29|647
1749096300000|2025-06-05 04:05:00|637.41|631.33|637.33|631.25|639.43|633.35|637.21|631.13|566
1749096600000|2025-06-05 04:10:00|637.38|631.3|636.66|630.58|637.58|631.5|634.85|628.77|330
1749096900000|2025-06-05 04:15:00|636.71|630.63|638.53|632.45|639.25|633.17|636.69|630.61|328
1749097200000|2025-06-05 04:20:00|638.54|632.46|637.33|631.25|638.54|632.46|636.86|630.78|367
1749097500000|2025-06-05 04:25:00|637.32|631.24|637.03|630.95|637.32|631.24|636.52|630.44|283
1749097800000|2025-06-05 04:30:00|636.86|630.78|638.4|632.32|639.13|633.05|636.57|630.49|471
1749098100000|2025-06-05 04:35:00|638.53|632.45|638.35|632.27|639|632.92|637.31|631.23|465
1749098400000|2025-06-05 04:40:00|638.36|632.28|638.22|632.14|638.96|632.88|637.6|631.52|411
1749098700000|2025-06-05 04:45:00|638.2|632.12|637.04|630.96|638.8|632.72|636.98|630.9|448
1749099000000|2025-06-05 04:50:00|637.22|631.14|638.09|632.01|638.17|632.09|636.98|630.9|345
1749099300000|2025-06-05 04:55:00|638.19|632.11|637.6|631.52|638.28|632.2|636.82|630.74|320
1749099600000|2025-06-05 05:00:00|637.57|631.49|636.78|630.7|638.94|632.86|636.66|630.58|420
1749099900000|2025-06-05 05:05:00|636.73|630.65|638.77|632.69|639.27|633.19|636.66|630.58|412
1749100200000|2025-06-05 05:10:00|638.71|632.63|636.57|630.49|638.81|632.73|636.52|630.44|295
1749100500000|2025-06-05 05:15:00|636.6|630.52|637.56|631.48|638.52|632.44|636.52|630.44|350
1749100800000|2025-06-05 05:20:00|637.53|631.45|635.86|629.78|637.53|631.45|635.24|629.16|711
1749101100000|2025-06-05 05:25:00|635.85|629.77|635.35|629.27|637.12|631.04|634.79|628.71|606
1749101400000|2025-06-05 05:30:00|635.37|629.29|633.6|627.52|635.55|629.47|633.11|627.03|437
1749101700000|2025-06-05 05:35:00|633.62|627.54|634.01|627.93|634.44|628.36|633.35|627.27|412
1749102000000|2025-06-05 05:40:00|634.03|627.95|635.57|629.49|635.64|629.56|632.43|626.35|500
1749102300000|2025-06-05 05:45:00|635.55|629.47|635.79|629.71|637.36|631.28|634.66|628.58|732
1749102600000|2025-06-05 05:50:00|635.8|629.72|635.89|629.81|637.16|631.08|635.39|629.31|824
1749102900000|2025-06-05 05:55:00|635.9|629.82|637.07|630.99|637.07|630.99|635.41|629.33|781
1749103200000|2025-06-05 06:00:00|636.93|630.85|637.04|630.96|637.71|631.63|635.9|629.82|635
1749103500000|2025-06-05 06:05:00|637.05|630.97|637.63|631.55|637.65|631.57|635.54|629.46|552
1749103800000|2025-06-05 06:10:00|637.62|631.54|636.05|629.97|637.62|631.54|635.71|629.63|481
1749104100000|2025-06-05 06:15:00|636.04|629.96|634.15|628.07|636.7|630.62|633.59|627.51|496
1749104400000|2025-06-05 06:20:00|634.12|628.04|636.66|630.58|637.16|631.08|632.99|626.91|482
1749104700000|2025-06-05 06:25:00|636.67|630.59|636.43|630.35|637.13|631.05|635.6|629.52|485
1749105000000|2025-06-05 06:30:00|636.42|630.34|634.84|628.76|636.42|630.34|634.52|628.44|342
1749105300000|2025-06-05 06:35:00|634.89|628.81|633.54|627.46|634.91|628.83|632.56|626.48|898
1749105600000|2025-06-05 06:40:00|633.53|627.45|630.07|623.99|633.8|627.72|629.89|623.81|901
1749105900000|2025-06-05 06:45:00|630.16|624.08|629.63|623.55|630.38|624.3|629.48|623.4|923
1749106200000|2025-06-05 06:50:00|629.62|623.54|629.62|623.54|630.44|624.36|629.42|623.34|837
1749106500000|2025-06-05 06:55:00|629.61|623.53|629.18|623.1|629.71|623.63|628.67|622.59|696
1749106800000|2025-06-05 07:00:00|629.23|623.15|629.36|623.28|630.91|624.83|629.18|623.1|586
1749107100000|2025-06-05 07:05:00|629.37|623.29|629.53|623.45|630.04|623.96|628.71|622.63|820
1749107400000|2025-06-05 07:10:00|629.57|623.49|631.17|625.09|632.46|626.38|629.09|623.01|565
1749107700000|2025-06-05 07:15:00|631.16|625.08|631.98|625.9|633.4|627.32|631.16|625.08|444
1749108000000|2025-06-05 07:20:00|632.06|625.98|632.92|626.84|633.31|627.23|631.38|625.3|409
1749108300000|2025-06-05 07:25:00|632.93|626.85|634.56|628.48|634.59|628.51|632.82|626.74|256
1749108600000|2025-06-05 07:30:00|634.55|628.47|633.4|627.32|634.63|628.55|632.93|626.85|357
1749108900000|2025-06-05 07:35:00|633.35|627.27|630.24|624.16|633.44|627.36|629.77|623.69|526
1749109200000|2025-06-05 07:40:00|630.35|624.27|629.81|623.73|630.62|624.54|629.76|623.68|663
1749109500000|2025-06-05 07:45:00|629.86|623.78|626.74|620.66|629.86|623.78|626.56|620.48|529
1749109800000|2025-06-05 07:50:00|626.63|620.55|629.21|623.13|629.23|623.15|626.56|620.48|864
1749110100000|2025-06-05 07:55:00|629.2|623.12|627.93|621.85|629.27|623.19|627.55|621.47|723
1749110400000|2025-06-05 08:00:00|627.94|621.86|628.79|622.71|629.69|623.61|627.82|621.74|762
1749110700000|2025-06-05 08:05:00|628.86|622.78|630.1|624.02|631.17|625.09|627.85|621.77|686
1749111000000|2025-06-05 08:10:00|630.11|624.03|629.49|623.41|630.19|624.11|628.55|622.47|359
1749111300000|2025-06-05 08:15:00|629.5|623.42|629.23|623.15|630.53|624.45|628.9|622.82|737
1749111600000|2025-06-05 08:20:00|629.26|623.18|632.23|626.15|632.28|626.2|627.97|621.89|711
1749111900000|2025-06-05 08:25:00|632.22|626.14|631.52|625.44|632.37|626.29|631.47|625.39|437
1749112200000|2025-06-05 08:30:00|631.53|625.45|633.62|627.54|634.09|628.01|631.49|625.41|825
1749112500000|2025-06-05 08:35:00|633.38|627.3|633.08|627|635.27|629.19|632.65|626.57|743
1749112800000|2025-06-05 08:40:00|633.12|627.04|632.54|626.46|633.48|627.4|632.24|626.16|406
1749113100000|2025-06-05 08:45:00|632.49|626.41|633.13|627.05|633.49|627.41|631.37|625.29|525
1749113400000|2025-06-05 08:50:00|633.12|627.04|631.93|625.85|633.43|627.35|631.93|625.85|360
1749113700000|2025-06-05 08:55:00|631.86|625.78|631.17|625.09|631.86|625.78|629.98|623.9|396
1749114000000|2025-06-05 09:00:00|631.24|625.16|633.67|627.59|633.67|627.59|631.24|625.16|347
1749114300000|2025-06-05 09:05:00|633.97|627.89|633.63|627.55|635.31|629.23|633.55|627.47|292
1749114600000|2025-06-05 09:10:00|633.62|627.54|633.49|627.41|634.53|628.45|632.94|626.86|301
1749114900000|2025-06-05 09:15:00|633.51|627.43|634.06|627.98|634.24|628.16|632.21|626.13|418
1749115200000|2025-06-05 09:20:00|634.08|628|633.11|627.03|634.21|628.13|632.72|626.64|321
1749115500000|2025-06-05 09:25:00|633.1|627.02|631.83|625.75|633.65|627.57|631.72|625.64|351
1749115800000|2025-06-05 09:30:00|631.82|625.74|631.78|625.7|632.92|626.84|631.59|625.51|420
1749116100000|2025-06-05 09:35:00|631.77|625.69|631.35|625.27|632.6|626.52|631.16|625.08|301
1749116400000|2025-06-05 09:40:00|631.38|625.3|631.58|625.5|632.63|626.55|631.27|625.19|280
1749116700000|2025-06-05 09:45:00|631.59|625.51|632.47|626.39|632.83|626.75|631.55|625.47|434
1749117000000|2025-06-05 09:50:00|632.46|626.38|630.92|624.84|632.58|626.5|630.85|624.77|380
1749117300000|2025-06-05 09:55:00|630.91|624.83|632.19|626.11|632.37|626.29|630.88|624.8|264
1749117600000|2025-06-05 10:00:00|632.12|626.04|631.59|625.51|632.16|626.08|630.84|624.76|622
1749117900000|2025-06-05 10:05:00|631.63|625.55|632.37|626.29|632.5|626.42|630.75|624.67|419
1749118200000|2025-06-05 10:10:00|632.36|626.28|631.81|625.73|632.53|626.45|631.42|625.34|421
1749118500000|2025-06-05 10:15:00|631.82|625.74|631.97|625.89|632.29|626.21|630.91|624.83|301
1749118800000|2025-06-05 10:20:00|631.98|625.9|630.82|624.74|632.42|626.34|630.52|624.44|196
1749119100000|2025-06-05 10:25:00|630.8|624.72|629.33|623.25|630.8|624.72|629.33|623.25|191
1749119400000|2025-06-05 10:30:00|628.87|622.79|629.51|623.43|630.78|624.7|628.73|622.65|422
1749119700000|2025-06-05 10:35:00|629.5|623.42|625.43|619.35|629.77|623.69|625.33|619.25|539
1749120000000|2025-06-05 10:40:00|625.35|619.27|625.7|619.62|626.34|620.26|624.93|618.85|653
1749120300000|2025-06-05 10:45:00|625.72|619.64|626.44|620.36|626.49|620.41|624.15|618.07|686
1749120600000|2025-06-05 10:50:00|626.45|620.37|628.37|622.29|628.5|622.42|626.32|620.24|397
1749120900000|2025-06-05 10:55:00|628.4|622.32|627.81|621.73|628.47|622.39|626.84|620.76|400
1749121200000|2025-06-05 11:00:00|627.76|621.68|627.08|621|628.46|622.38|626.15|620.07|509
1749121500000|2025-06-05 11:05:00|627.1|621.02|625.31|619.23|628.16|622.08|625.3|619.22|404
1749121800000|2025-06-05 11:10:00|625.35|619.27|625.33|619.25|625.99|619.91|624.29|618.21|397
1749122100000|2025-06-05 11:15:00|625.27|619.19|627.05|620.97|627.06|620.98|625.14|619.06|430
1749122400000|2025-06-05 11:20:00|626.95|620.87|628.78|622.7|629.03|622.95|626.83|620.75|313
1749122700000|2025-06-05 11:25:00|628.81|622.73|629.29|623.21|629.41|623.33|628.36|622.28|219
1749123000000|2025-06-05 11:30:00|629.26|623.18|630.8|624.72|630.89|624.81|629.23|623.15|279
1749123300000|2025-06-05 11:35:00|630.79|624.71|630.45|624.37|630.89|624.81|629.95|623.87|317
1749123600000|2025-06-05 11:40:00|630.42|624.34|628.86|622.78|630.55|624.47|628.82|622.74|435
1749123900000|2025-06-05 11:45:00|628.87|622.79|629.28|623.2|630.05|623.97|628.47|622.39|691
1749124200000|2025-06-05 11:50:00|629.27|623.19|629.99|623.91|630.57|624.49|628.9|622.82|619
1749124500000|2025-06-05 11:55:00|629.97|623.89|630.88|624.8|631.04|624.96|629.94|623.86|232
1749124800000|2025-06-05 12:00:00|630.81|624.73|630.94|624.86|631.16|625.08|628.85|622.77|337
1749125100000|2025-06-05 12:05:00|630.97|624.89|632.91|626.83|633.25|627.17|629.82|623.74|425
1749125400000|2025-06-05 12:10:00|632.88|626.8|634.39|628.31|634.48|628.4|632.14|626.06|484
1749125700000|2025-06-05 12:15:00|634.41|628.33|638.25|632.17|638.25|632.17|634.41|628.33|478
1749126000000|2025-06-05 12:20:00|638.27|632.19|637.97|631.89|638.37|632.29|637.05|630.97|477
1749126300000|2025-06-05 12:25:00|637.95|631.87|638.97|632.89|639.69|633.61|637.91|631.83|393
1749126600000|2025-06-05 12:30:00|638.8|632.72|636.99|630.91|638.81|632.73|636.23|630.15|531
1749126900000|2025-06-05 12:35:00|636.96|630.88|637.93|631.85|639.18|633.1|636.4|630.32|545
1749127200000|2025-06-05 12:40:00|637.95|631.87|640.92|634.84|641.1|635.02|637.95|631.87|408
1749127500000|2025-06-05 12:45:00|640.91|634.83|644.42|638.34|644.81|638.73|640.47|634.39|556
1749127800000|2025-06-05 12:50:00|644.45|638.37|645.66|639.58|646.82|640.74|643.79|637.71|592
1749128100000|2025-06-05 12:55:00|645.68|639.6|645.18|639.1|649.8|643.72|645.18|639.1|617
1749128400000|2025-06-05 13:00:00|645.16|639.08|645.5|639.42|645.93|639.85|644.21|638.13|482
1749128700000|2025-06-05 13:05:00|645.48|639.4|646.53|640.45|647.46|641.38|645.15|639.07|469
1749129000000|2025-06-05 13:10:00|646.42|640.34|643.2|637.12|646.48|640.4|642.66|636.58|438
1749129300000|2025-06-05 13:15:00|643.19|637.11|642.93|636.85|644.42|638.34|641.76|635.68|541
1749129600000|2025-06-05 13:20:00|642.95|636.87|640.61|634.53|643.38|637.3|640.57|634.49|464
1749129900000|2025-06-05 13:25:00|640.59|634.51|643.38|637.3|643.47|637.39|640.49|634.41|323
1749130200000|2025-06-05 13:30:00|643.37|637.29|640.72|634.64|643.47|637.39|639.86|633.78|515
1749130500000|2025-06-05 13:35:00|640.71|634.63|638.2|632.12|641.78|635.7|638.2|632.12|602
1749130800000|2025-06-05 13:40:00|638.24|632.16|637.53|631.45|639.42|633.34|637.29|631.21|672
1749131100000|2025-06-05 13:45:00|637.51|631.43|632.55|626.47|637.56|631.48|632.07|625.99|670
1749131400000|2025-06-05 13:50:00|632.57|626.49|630.57|624.49|633.34|627.26|630.17|624.09|655
1749131700000|2025-06-05 13:55:00|630.58|624.5|630.18|624.1|631.24|625.16|628.91|622.83|732
1749132000000|2025-06-05 14:00:00|630.28|624.2|632.21|626.13|632.55|626.47|629.36|623.28|698
1749132300000|2025-06-05 14:05:00|632.23|626.15|632.43|626.35|633.61|627.53|631.22|625.14|655
1749132600000|2025-06-05 14:10:00|632.19|626.11|633.54|627.46|633.55|627.47|631.39|625.31|704
1749132900000|2025-06-05 14:15:00|633.55|627.47|628.75|622.67|633.71|627.63|627.64|621.56|653
1749133200000|2025-06-05 14:20:00|628.78|622.7|631.56|625.48|632.47|626.39|628.47|622.39|673
1749133500000|2025-06-05 14:25:00|631.54|625.46|633.84|627.76|634.31|628.23|631.54|625.46|686
1749133800000|2025-06-05 14:30:00|633.93|627.85|632.98|626.9|634.73|628.65|632.5|626.42|735
1749134100000|2025-06-05 14:35:00|632.99|626.91|635.69|629.61|636.12|630.04|631.77|625.69|686
1749134400000|2025-06-05 14:40:00|635.68|629.6|637.92|631.84|638.11|632.03|634.95|628.87|622
1749134700000|2025-06-05 14:45:00|638.1|632.02|638.8|632.72|641.8|635.72|636.8|630.72|599
1749135000000|2025-06-05 14:50:00|638.79|632.71|637.29|631.21|639.35|633.27|636.82|630.74|562
1749135300000|2025-06-05 14:55:00|637.27|631.19|636.88|630.8|637.43|631.35|635.26|629.18|390
1749135600000|2025-06-05 15:00:00|636.83|630.75|638.59|632.51|638.88|632.8|636.6|630.52|554
1749135900000|2025-06-05 15:05:00|638.53|632.45|637.5|631.42|638.56|632.48|636.06|629.98|499
1749136200000|2025-06-05 15:10:00|637.52|631.44|637.21|631.13|639.06|632.98|636.93|630.85|471
1749136500000|2025-06-05 15:15:00|637.22|631.14|639.03|632.95|639.16|633.08|636.32|630.24|522
1749136800000|2025-06-05 15:20:00|639.04|632.96|639.99|633.91|640.06|633.98|638.58|632.5|368
1749137100000|2025-06-05 15:25:00|640.03|633.95|642.3|636.22|642.53|636.45|639.8|633.72|364
1749137400000|2025-06-05 15:30:00|642.25|636.17|640.53|634.45|642.47|636.39|640.37|634.29|383
1749137700000|2025-06-05 15:35:00|640.55|634.47|640.06|633.98|640.63|634.55|639.15|633.07|315
1749138000000|2025-06-05 15:40:00|639.9|633.82|641.47|635.39|642|635.92|639.9|633.82|384
1749138300000|2025-06-05 15:45:00|641.45|635.37|639.31|633.23|641.45|635.37|638.84|632.76|661
1749138600000|2025-06-05 15:50:00|639.3|633.22|638.71|632.63|640.86|634.78|638.61|632.53|598
1749138900000|2025-06-05 15:55:00|638.7|632.62|637.81|631.73|639.62|633.54|637.74|631.66|618
1749139200000|2025-06-05 16:00:00|637.88|631.8|637.71|631.63|638.91|632.83|637.28|631.2|671
1749139500000|2025-06-05 16:05:00|637.83|631.75|637.03|630.95|638.58|632.5|636.89|630.81|695
1749139800000|2025-06-05 16:10:00|637.1|631.02|634.92|628.84|637.14|631.06|634.74|628.66|768
1749140100000|2025-06-05 16:15:00|634.91|628.83|628.74|622.66|634.97|628.89|628.56|622.48|689
1749140400000|2025-06-05 16:20:00|628.67|622.59|629.97|623.89|631.83|625.75|627.42|621.34|650
1749140700000|2025-06-05 16:25:00|629.95|623.87|629|622.92|631.63|625.55|628.37|622.29|679
1749141000000|2025-06-05 16:30:00|629.02|622.94|628.14|622.06|630.85|624.77|627.59|621.51|778
1749141300000|2025-06-05 16:35:00|628.12|622.04|629.08|623|630.33|624.25|627.96|621.88|677
1749141600000|2025-06-05 16:40:00|629.12|623.04|629.78|623.7|631.44|625.36|628.14|622.06|798
1749141900000|2025-06-05 16:45:00|629.77|623.69|628.5|622.42|629.82|623.74|626.5|620.42|804
1749142200000|2025-06-05 16:50:00|628.47|622.39|626.65|620.57|629.39|623.31|626.1|620.02|770
1749142500000|2025-06-05 16:55:00|626.64|620.56|625.23|619.15|627.77|621.69|624.47|618.39|634
1749142800000|2025-06-05 17:00:00|625.22|619.14|624.35|618.27|626.21|620.13|624.08|618|825
1749143100000|2025-06-05 17:05:00|624.34|618.26|624.67|618.59|626.35|620.27|621.45|615.37|878
1749143400000|2025-06-05 17:10:00|624.7|618.62|624.97|618.89|626.22|620.14|624.15|618.07|804
1749143700000|2025-06-05 17:15:00|625.08|619|624.62|618.54|626.3|620.22|623.98|617.9|851
1749144000000|2025-06-05 17:20:00|624.61|618.53|622.91|616.83|625.28|619.2|622.36|616.28|856
1749144300000|2025-06-05 17:25:00|622.93|616.85|624.22|618.14|624.4|618.32|621.18|615.1|792
1749144600000|2025-06-05 17:30:00|624.23|618.15|621.23|615.15|624.24|618.16|621.23|615.15|737
1749144900000|2025-06-05 17:35:00|621.22|615.14|623.87|617.79|624.01|617.93|619.9|613.82|810
1749145200000|2025-06-05 17:40:00|623.86|617.78|623.17|617.09|624.8|618.72|623.15|617.07|644
1749145500000|2025-06-05 17:45:00|623.16|617.08|621.77|615.69|623.67|617.59|621.57|615.49|852
1749145800000|2025-06-05 17:50:00|621.83|615.75|624.16|618.08|624.27|618.19|621.34|615.26|770
1749146100000|2025-06-05 17:55:00|624.15|618.07|624.39|618.31|624.8|618.72|623.09|617.01|754
1749146400000|2025-06-05 18:00:00|624.41|618.33|622.88|616.8|625.07|618.99|622.25|616.17|797
1749146700000|2025-06-05 18:05:00|622.94|616.86|623.73|617.65|623.85|617.77|621.84|615.76|814
1749147000000|2025-06-05 18:10:00|623.72|617.64|620.48|614.4|623.88|617.8|619.55|613.47|837
1749147300000|2025-06-05 18:15:00|620.52|614.44|622.67|616.59|622.8|616.72|619.09|613.01|842
1749147600000|2025-06-05 18:20:00|622.66|616.58|623.98|617.9|624.63|618.55|622.06|615.98|746
1749147900000|2025-06-05 18:25:00|623.97|617.89|625.66|619.58|626.03|619.95|623.67|617.59|765
1749148200000|2025-06-05 18:30:00|625.65|619.57|624.5|618.42|626.64|620.56|624.07|617.99|609
1749148500000|2025-06-05 18:35:00|624.51|618.43|625.11|619.03|626.34|620.26|623.87|617.79|780
1749148800000|2025-06-05 18:40:00|625.1|619.02|623.22|617.14|626.11|620.03|622.48|616.4|832
1749149100000|2025-06-05 18:45:00|623.29|617.21|624.71|618.63|624.91|618.83|621.87|615.79|743
1749149400000|2025-06-05 18:50:00|624.7|618.62|624.32|618.24|625.9|619.82|624.14|618.06|689
1749149700000|2025-06-05 18:55:00|624.31|618.23|623.65|617.57|625.57|619.49|622.86|616.78|770
1749150000000|2025-06-05 19:00:00|623.64|617.56|623.2|617.12|624.59|618.51|622.11|616.03|823
1749150300000|2025-06-05 19:05:00|623.23|617.15|623.37|617.29|623.83|617.75|621.87|615.79|773
1749150600000|2025-06-05 19:10:00|623.36|617.28|619.68|613.6|624.03|617.95|619.68|613.6|668
1749150900000|2025-06-05 19:15:00|619.67|613.59|610.86|604.78|619.8|613.72|608.65|602.57|808
1749151200000|2025-06-05 19:20:00|610.93|604.85|613.34|607.26|614|607.92|608.72|602.64|871
1749151500000|2025-06-05 19:25:00|613.44|607.36|616.71|610.63|616.98|610.9|612.6|606.52|803
1749151800000|2025-06-05 19:30:00|616.7|610.62|616.72|610.64|617.96|611.88|615.55|609.47|836
1749152100000|2025-06-05 19:35:00|616.74|610.66|618.88|612.8|619.67|613.59|616.6|610.52|692
1749152400000|2025-06-05 19:40:00|618.95|612.87|615.9|609.82|619.36|613.28|615.85|609.77|694
1749152700000|2025-06-05 19:45:00|615.86|609.78|615.06|608.98|616.96|610.88|614.88|608.8|812
1749153000000|2025-06-05 19:50:00|614.88|608.8|615.18|609.1|616.24|610.16|613.85|607.77|703
1749153300000|2025-06-05 19:55:00|615.17|609.09|613.41|607.33|615.42|609.34|612.96|606.88|776
1749153600000|2025-06-05 20:00:00|613.23|607.15|611.32|605.24|614.26|608.18|610.86|604.78|756
1749153900000|2025-06-05 20:05:00|611.4|605.32|608.6|602.52|612.72|606.64|608.49|602.41|755
1749154200000|2025-06-05 20:10:00|608.57|602.49|607.34|601.26|609.58|603.5|605.51|599.43|833
1749154500000|2025-06-05 20:15:00|607.3|601.22|602.34|596.26|607.53|601.45|602.05|595.97|912
1749154800000|2025-06-05 20:20:00|602.33|596.25|601.72|595.64|603.09|597.01|596.43|590.35|991
1749155100000|2025-06-05 20:25:00|601.76|595.68|600.7|594.62|603.42|597.34|598.4|592.32|859
1749155400000|2025-06-05 20:30:00|600.71|594.63|596.59|590.51|600.82|594.74|595.16|589.08|965
1749155700000|2025-06-05 20:35:00|596.43|590.35|595.05|588.97|597.28|591.2|592.85|586.77|952
1749156000000|2025-06-05 20:40:00|594.98|588.9|586.98|580.9|595.41|589.33|586.18|580.1|1030
1749156300000|2025-06-05 20:45:00|587.02|580.94|594.73|588.65|595.12|589.04|586.73|580.65|965
1749156600000|2025-06-05 20:50:00|594.79|588.71|589.1|583.02|594.92|588.84|588.92|582.84|932
1749156900000|2025-06-05 20:55:00|589.15|583.07|584.46|578.38|590.28|584.2|583.21|577.13|966
1749157200000|2025-06-05 21:00:00|584.2|578.12|589.27|583.19|591.91|585.83|583.27|577.19|1002
1749157500000|2025-06-05 21:05:00|589.18|583.1|588.46|582.38|590.56|584.48|586.84|580.76|1033
1749157800000|2025-06-05 21:10:00|588.45|582.37|585.59|579.51|590.6|584.52|585.45|579.37|994
1749158100000|2025-06-05 21:15:00|585.58|579.5|587.36|581.28|590.05|583.97|585.44|579.36|943
1749158400000|2025-06-05 21:20:00|587.35|581.27|589.93|583.85|589.93|583.85|586.32|580.24|909
1749158700000|2025-06-05 21:25:00|589.88|583.8|590.68|584.6|590.98|584.9|588.76|582.68|748
1749159000000|2025-06-05 21:30:00|590.67|584.59|593.79|587.71|595.12|589.04|588.91|582.83|733
1749159300000|2025-06-05 21:35:00|593.78|587.7|594.08|588|597.27|591.19|593.52|587.44|583
1749159600000|2025-06-05 21:40:00|594.35|588.27|596.66|590.58|596.75|590.67|594.31|588.23|452
1749159900000|2025-06-05 21:45:00|596.65|590.57|592.48|586.4|596.74|590.66|591.23|585.15|706
1749160200000|2025-06-05 21:50:00|592.53|586.45|596.79|590.71|596.85|590.77|592.44|586.36|881
1749160500000|2025-06-05 21:55:00|596.8|590.72|596.88|590.8|597.12|591.04|596.27|590.19|346
1749160800000|2025-06-05 22:00:00|596.82|590.74|591.07|584.99|596.82|590.74|590.79|584.71|714
1749161100000|2025-06-05 22:05:00|591.08|585|590.5|584.42|593.12|587.04|589.37|583.29|739
1749161400000|2025-06-05 22:10:00|590.52|584.44|590.16|584.08|592.03|585.95|589.74|583.66|897
1749161700000|2025-06-05 22:15:00|590.11|584.03|592.38|586.3|592.38|586.3|588.95|582.87|767
1749162000000|2025-06-05 22:20:00|592.32|586.24|593.01|586.93|594.07|587.99|592.17|586.09|808
1749162300000|2025-06-05 22:25:00|592.99|586.91|592.18|586.1|593.84|587.76|592.11|586.03|944
1749162600000|2025-06-05 22:30:00|592.17|586.09|593.8|587.72|594.94|588.86|592|585.92|826
1749162900000|2025-06-05 22:35:00|593.86|587.78|592.85|586.77|594.29|588.21|592.46|586.38|962
1749163200000|2025-06-05 22:40:00|592.91|586.83|594.37|588.29|595.71|589.63|592.87|586.79|852
1749163500000|2025-06-05 22:45:00|594.36|588.28|598.07|591.99|598.08|592|594.35|588.27|697
1749163800000|2025-06-05 22:50:00|598.06|591.98|596.86|590.78|598.53|592.45|595.81|589.73|940
1749164100000|2025-06-05 22:55:00|596.95|590.87|596.33|590.25|597.85|591.77|595.8|589.72|914
1749164400000|2025-06-05 23:00:00|596.32|590.24|598.05|591.97|598.49|592.41|595.82|589.74|922
1749164700000|2025-06-05 23:05:00|598.04|591.96|597.26|591.18|598.06|591.98|595.26|589.18|793
1749165000000|2025-06-05 23:10:00|597.28|591.2|596.35|590.27|598.48|592.4|596.35|590.27|876
1749165300000|2025-06-05 23:15:00|596.34|590.26|594.85|588.77|597.37|591.29|593.79|587.71|713
1749165600000|2025-06-05 23:20:00|594.84|588.76|595.21|589.13|597.22|591.14|594.56|588.48|855
1749165900000|2025-06-05 23:25:00|595.29|589.21|595.4|589.32|596.04|589.96|594.86|588.78|819
1749166200000|2025-06-05 23:30:00|595.37|589.29|594.46|588.38|595.43|589.35|593.59|587.51|812
1749166500000|2025-06-05 23:35:00|594.45|588.37|594.65|588.57|595.76|589.68|593.97|587.89|821
1749166800000|2025-06-05 23:40:00|594.67|588.59|594.89|588.81|596.36|590.28|593.79|587.71|805
1749167100000|2025-06-05 23:45:00|594.88|588.8|594.98|588.9|595.14|589.06|593.02|586.94|815
1749167400000|2025-06-05 23:50:00|594.86|588.78|595.13|589.05|595.69|589.61|594.24|588.16|708
1749167700000|2025-06-05 23:55:00|595.12|589.04|593.31|587.23|595.27|589.19|593.11|587.03|762
1749168000000|2025-06-06 00:00:00|593.3|587.22|590.87|584.79|594.15|588.07|589.69|583.61|818
1749168300000|2025-06-06 00:05:00|590.86|584.78|592.41|586.33|592.76|586.68|590.05|583.97|886
1749168600000|2025-06-06 00:10:00|592.4|586.32|590.52|584.44|593.32|587.24|589.6|583.52|870
1749168900000|2025-06-06 00:15:00|590.51|584.43|589.59|583.51|591.63|585.55|589.28|583.2|876
1749169200000|2025-06-06 00:20:00|589.58|583.5|589.41|583.33|590.11|584.03|586.07|579.99|823
1749169500000|2025-06-06 00:25:00|589.44|583.36|590.01|583.93|590.01|583.93|587.65|581.57|770
1749169800000|2025-06-06 00:30:00|590.37|584.29|593.33|587.25|593.41|587.33|590.37|584.29|775
1749170100000|2025-06-06 00:35:00|593.35|587.27|595.65|589.57|595.66|589.58|593.25|587.17|750
1749170400000|2025-06-06 00:40:00|595.59|589.51|594.17|588.09|595.78|589.7|593.38|587.3|796
1749170700000|2025-06-06 00:45:00|594.18|588.1|591.34|585.26|594.26|588.18|591.34|585.26|840
1749171000000|2025-06-06 00:50:00|591.36|585.28|593.9|587.82|594.51|588.43|591.24|585.16|786
1749171300000|2025-06-06 00:55:00|593.89|587.81|594.61|588.53|594.77|588.69|593.19|587.11|758
1749171600000|2025-06-06 01:00:00|594.6|588.52|593.44|587.36|595.59|589.51|593.05|586.97|814
1749171900000|2025-06-06 01:05:00|593.43|587.35|595.1|589.02|595.18|589.1|590.7|584.62|568
1749172200000|2025-06-06 01:10:00|595.15|589.07|593.24|587.16|595.21|589.13|592.81|586.73|660
1749172500000|2025-06-06 01:15:00|593.25|587.17|591.81|585.73|593.64|587.56|591.18|585.1|768
1749172800000|2025-06-06 01:20:00|591.8|585.72|593.05|586.97|593.05|586.97|589.81|583.73|451
1749173100000|2025-06-06 01:25:00|593.28|587.2|591.18|585.1|594.08|588|590.89|584.81|426
1749173400000|2025-06-06 01:30:00|591.19|585.11|594.38|588.3|594.54|588.46|591.07|584.99|457
1749173700000|2025-06-06 01:35:00|594.37|588.29|593.72|587.64|594.59|588.51|592.61|586.53|500
1749174000000|2025-06-06 01:40:00|593.73|587.65|594.73|588.65|594.73|588.65|592.98|586.9|407
1749174300000|2025-06-06 01:45:00|594.59|588.51|594.93|588.85|595.42|589.34|594.55|588.47|408
1749174600000|2025-06-06 01:50:00|594.92|588.84|595.66|589.58|596.32|590.24|594.63|588.55|532
1749174900000|2025-06-06 01:55:00|595.67|589.59|595.8|589.72|596.82|590.74|595.55|589.47|315
1749175200000|2025-06-06 02:00:00|595.81|589.73|597.66|591.58|597.66|591.58|595.8|589.72|435
1749175500000|2025-06-06 02:05:00|597.67|591.59|599.43|593.35|600.49|594.41|597.41|591.33|348
1749175800000|2025-06-06 02:10:00|599.42|593.34|598.07|591.99|599.66|593.58|597.9|591.82|538
1749176100000|2025-06-06 02:15:00|598.05|591.97|595.24|589.16|598.05|591.97|595.24|589.16|478
1749176400000|2025-06-06 02:20:00|595.25|589.17|593.35|587.27|595.28|589.2|592.87|586.79|539
1749176700000|2025-06-06 02:25:00|593.37|587.29|592.62|586.54|594.18|588.1|592.43|586.35|501
1749177000000|2025-06-06 02:30:00|592.66|586.58|594.26|588.18|594.26|588.18|592.47|586.39|542
1749177300000|2025-06-06 02:35:00|594.23|588.15|596.19|590.11|596.24|590.16|593.2|587.12|471
1749177600000|2025-06-06 02:40:00|596.18|590.1|596.81|590.73|597.16|591.08|595.81|589.73|333
1749177900000|2025-06-06 02:45:00|596.77|590.69|595.44|589.36|596.84|590.76|595.33|589.25|447
1749178200000|2025-06-06 02:50:00|595.42|589.34|597.03|590.95|597.03|590.95|594.72|588.64|489
1749178500000|2025-06-06 02:55:00|597.04|590.96|599.15|593.07|599.77|593.69|596.62|590.54|577
1749178800000|2025-06-06 03:00:00|599.14|593.06|596.65|590.57|599.49|593.41|596.13|590.05|775
1749179100000|2025-06-06 03:05:00|596.64|590.56|596.88|590.8|597.7|591.62|596.62|590.54|801
1749179400000|2025-06-06 03:10:00|596.87|590.79|597.49|591.41|598.72|592.64|596.08|590|774
1749179700000|2025-06-06 03:15:00|597.48|591.4|598.53|592.45|599.09|593.01|597.33|591.25|716
1749180000000|2025-06-06 03:20:00|598.52|592.44|601.64|595.56|602.38|596.3|597.99|591.91|680
1749180300000|2025-06-06 03:25:00|601.65|595.57|603.47|597.39|603.47|597.39|600.44|594.36|385
1749180600000|2025-06-06 03:30:00|603.48|597.4|603.61|597.53|603.88|597.8|602.08|596|395
1749180900000|2025-06-06 03:35:00|603.59|597.51|603.68|597.6|605.75|599.67|603.31|597.23|298
1749181200000|2025-06-06 03:40:00|603.63|597.55|605.87|599.79|605.87|599.79|603.63|597.55|433
1749181500000|2025-06-06 03:45:00|605.94|599.86|607.08|601|607.56|601.48|605.88|599.8|259
1749181800000|2025-06-06 03:50:00|607|600.92|607.42|601.34|607.42|601.34|605.92|599.84|419
1749182100000|2025-06-06 03:55:00|607.47|601.39|607.88|601.8|608.41|602.33|606.95|600.87|520
1749182400000|2025-06-06 04:00:00|607.87|601.79|607.35|601.27|608.41|602.33|606.61|600.53|826
1749182700000|2025-06-06 04:05:00|607.37|601.29|605.21|599.13|608.06|601.98|604.87|598.79|821
1749183000000|2025-06-06 04:10:00|605.2|599.12|605.06|598.98|605.99|599.91|604.84|598.76|769
1749183300000|2025-06-06 04:15:00|605.05|598.97|603.99|597.91|606.21|600.13|603.15|597.07|640
1749183600000|2025-06-06 04:20:00|603.97|597.89|604.11|598.03|604.35|598.27|603|596.92|791
1749183900000|2025-06-06 04:25:00|604.19|598.11|604.7|598.62|605.53|599.45|604.08|598|757
1749184200000|2025-06-06 04:30:00|604.68|598.6|604.76|598.68|604.81|598.73|602.74|596.66|769
1749184500000|2025-06-06 04:35:00|604.82|598.74|604.7|598.62|605.44|599.36|603.41|597.33|776
1749184800000|2025-06-06 04:40:00|604.69|598.61|604.9|598.82|605.99|599.91|604.42|598.34|765
1749185100000|2025-06-06 04:45:00|604.89|598.81|606.94|600.86|607.63|601.55|604.67|598.59|684
1749185400000|2025-06-06 04:50:00|607.01|600.93|606|599.92|607.43|601.35|605.76|599.68|796
1749185700000|2025-06-06 04:55:00|605.99|599.91|605.45|599.37|606.08|600|605.08|599|756
1749186000000|2025-06-06 05:00:00|605.44|599.36|607.26|601.18|607.31|601.23|605.17|599.09|754
1749186300000|2025-06-06 05:05:00|607.25|601.17|607.25|601.17|608.07|601.99|605.99|599.91|631
1749186600000|2025-06-06 05:10:00|607.24|601.16|607.98|601.9|608.05|601.97|606.79|600.71|754
1749186900000|2025-06-06 05:15:00|607.97|601.89|605.14|599.06|608.63|602.55|605.14|599.06|672
1749187200000|2025-06-06 05:20:00|605.13|599.05|603.52|597.44|605.22|599.14|603.27|597.19|648
1749187500000|2025-06-06 05:25:00|603.53|597.45|603.73|597.65|603.86|597.78|603.07|596.99|727
1749187800000|2025-06-06 05:30:00|603.85|597.77|603.74|597.66|604.49|598.41|602.92|596.84|737
1749188100000|2025-06-06 05:35:00|603.75|597.67|605.13|599.05|605.27|599.19|603.65|597.57|749
1749188400000|2025-06-06 05:40:00|605.12|599.04|604.85|598.77|605.53|599.45|603.82|597.74|785
1749188700000|2025-06-06 05:45:00|604.84|598.76|604.68|598.6|605.02|598.94|603.54|597.46|784
1749189000000|2025-06-06 05:50:00|604.69|598.61|604.09|598.01|605.49|599.41|603.81|597.73|769
1749189300000|2025-06-06 05:55:00|604.11|598.03|604.12|598.04|604.4|598.32|603.3|597.22|780
1749189600000|2025-06-06 06:00:00|604.11|598.03|602.83|596.75|604.3|598.22|602.72|596.64|682
1749189900000|2025-06-06 06:05:00|602.82|596.74|604.27|598.19|604.49|598.41|602.76|596.68|762
1749190200000|2025-06-06 06:10:00|604.36|598.28|605.96|599.88|606.34|600.26|603.59|597.51|554
1749190500000|2025-06-06 06:15:00|605.99|599.91|604.55|598.47|606.67|600.59|604|597.92|500
1749190800000|2025-06-06 06:20:00|604.58|598.5|602.31|596.23|604.58|598.5|601.88|595.8|718
1749191100000|2025-06-06 06:25:00|602.3|596.22|603|596.92|603.31|597.23|602.02|595.94|729
1749191400000|2025-06-06 06:30:00|602.99|596.91|605.32|599.24|605.5|599.42|602.85|596.77|729
1749191700000|2025-06-06 06:35:00|605.34|599.26|603.78|597.7|605.4|599.32|603.75|597.67|752
1749192000000|2025-06-06 06:40:00|603.77|597.69|603.35|597.27|603.94|597.86|602.86|596.78|735
1749192300000|2025-06-06 06:45:00|603.34|597.26|603.91|597.83|604.52|598.44|603.11|597.03|767
1749192600000|2025-06-06 06:50:00|603.9|597.82|604.1|598.02|604.28|598.2|603.18|597.1|739
1749192900000|2025-06-06 06:55:00|604.09|598.01|604.09|598.01|604.63|598.55|603.14|597.06|745
1749193200000|2025-06-06 07:00:00|604.08|598|605.41|599.33|605.59|599.51|604.08|598|726
1749193500000|2025-06-06 07:05:00|605.48|599.4|604.72|598.64|605.65|599.57|604.38|598.3|751
1749193800000|2025-06-06 07:10:00|604.78|598.7|603.8|597.72|605.66|599.58|603.75|597.67|653
1749194100000|2025-06-06 07:15:00|603.79|597.71|603.75|597.67|604.77|598.69|603.5|597.42|765
1749194400000|2025-06-06 07:20:00|603.74|597.66|603.03|596.95|603.95|597.87|602.1|596.02|741
1749194700000|2025-06-06 07:25:00|603.02|596.94|604.21|598.13|604.66|598.58|603.02|596.94|754
1749195000000|2025-06-06 07:30:00|604.2|598.12|601.43|595.35|604.42|598.34|601.33|595.25|693
1749195300000|2025-06-06 07:35:00|601.42|595.34|600.84|594.76|601.79|595.71|600.53|594.45|713
1749195600000|2025-06-06 07:40:00|600.83|594.75|602.43|596.35|602.74|596.66|600.83|594.75|730
1749195900000|2025-06-06 07:45:00|602.42|596.34|602.55|596.47|602.85|596.77|601.26|595.18|763
1749196200000|2025-06-06 07:50:00|602.54|596.46|602.25|596.17|603.37|597.29|601.92|595.84|730
1749196500000|2025-06-06 07:55:00|602.27|596.19|602.69|596.61|602.82|596.74|601.84|595.76|731
1749196800000|2025-06-06 08:00:00|602.84|596.76|604.2|598.12|604.2|598.12|602.2|596.12|672
1749197100000|2025-06-06 08:05:00|604.05|597.97|604.61|598.53|604.84|598.76|603.36|597.28|331
1749197400000|2025-06-06 08:10:00|604.6|598.52|603.75|597.67|604.67|598.59|603.2|597.12|759
1749197700000|2025-06-06 08:15:00|603.74|597.66|605.98|599.9|605.98|599.9|603.53|597.45|648
1749198000000|2025-06-06 08:20:00|605.97|599.89|606.82|600.74|607.13|601.05|605.07|598.99|683
1749198300000|2025-06-06 08:25:00|606.81|600.73|605.71|599.63|606.86|600.78|605.16|599.08|676
1749198600000|2025-06-06 08:30:00|605.7|599.62|605.75|599.67|607.22|601.14|605.34|599.26|752
1749198900000|2025-06-06 08:35:00|605.74|599.66|605.07|598.99|605.8|599.72|604.96|598.88|745
1749199200000|2025-06-06 08:40:00|605.06|598.98|606.07|599.99|606.37|600.29|604.99|598.91|423
1749199500000|2025-06-06 08:45:00|606.16|600.08|606.26|600.18|606.9|600.82|605.47|599.39|445
1749199800000|2025-06-06 08:50:00|606.25|600.17|605.15|599.07|606.33|600.25|605.14|599.06|387
1749200100000|2025-06-06 08:55:00|605.14|599.06|604.24|598.16|606.02|599.94|604.23|598.15|739
1749200400000|2025-06-06 09:00:00|604.25|598.17|603.89|597.81|605.14|599.06|603.8|597.72|789
1749200700000|2025-06-06 09:05:00|603.99|597.91|603.98|597.9|604.48|598.4|602.91|596.83|774
1749201000000|2025-06-06 09:10:00|603.99|597.91|604.01|597.93|604.77|598.69|603.12|597.04|749
1749201300000|2025-06-06 09:15:00|604|597.92|605.91|599.83|605.92|599.84|603.68|597.6|785
1749201600000|2025-06-06 09:20:00|605.97|599.89|606.5|600.42|608.28|602.2|605.53|599.45|738
1749201900000|2025-06-06 09:25:00|606.49|600.41|605.69|599.61|607.05|600.97|605.32|599.24|780
1749202200000|2025-06-06 09:30:00|605.76|599.68|605.68|599.6|605.94|599.86|604.64|598.56|776
1749202500000|2025-06-06 09:35:00|605.54|599.46|606.11|600.03|606.22|600.14|604.8|598.72|792
1749202800000|2025-06-06 09:40:00|606.1|600.02|604.98|598.9|606.34|600.26|604.57|598.49|671
1749203100000|2025-06-06 09:45:00|604.97|598.89|604.47|598.39|605.22|599.14|603.63|597.55|573
1749203400000|2025-06-06 09:50:00|604.46|598.38|604.13|598.05|604.77|598.69|603.76|597.68|757
1749203700000|2025-06-06 09:55:00|604.12|598.04|603.57|597.49|604.58|598.5|603.31|597.23|728
1749204000000|2025-06-06 10:00:00|603.56|597.48|604.51|598.43|604.92|598.84|603.37|597.29|728
1749204300000|2025-06-06 10:05:00|604.5|598.42|605.79|599.71|606.46|600.38|604.43|598.35|756
1749204600000|2025-06-06 10:10:00|605.81|599.73|606.47|600.39|606.65|600.57|604.78|598.7|533
1749204900000|2025-06-06 10:15:00|606.33|600.25|608.15|602.07|608.18|602.1|605.36|599.28|534
1749205200000|2025-06-06 10:20:00|608.14|602.06|607.61|601.53|608.18|602.1|607.23|601.15|347
1749205500000|2025-06-06 10:25:00|607.62|601.54|606.26|600.18|607.79|601.71|606.02|599.94|293
1749205800000|2025-06-06 10:30:00|606.24|600.16|604.96|598.88|606.24|600.16|604.88|598.8|312
1749206100000|2025-06-06 10:35:00|605.01|598.93|604.31|598.23|605.18|599.1|604.22|598.14|295
1749206400000|2025-06-06 10:40:00|604.33|598.25|605.09|599.01|605.36|599.28|604.33|598.25|262
1749206700000|2025-06-06 10:45:00|605.08|599|605.75|599.67|606.97|600.89|605.02|598.94|322
1749207000000|2025-06-06 10:50:00|605.73|599.65|605.02|598.94|606.39|600.31|604.72|598.64|272
1749207300000|2025-06-06 10:55:00|604.93|598.85|605.93|599.85|606.25|600.17|604.9|598.82|470
1749207600000|2025-06-06 11:00:00|605.92|599.84|606.44|600.36|606.47|600.39|604.78|598.7|684
1749207900000|2025-06-06 11:05:00|606.29|600.21|606.79|600.71|607.71|601.63|606.1|600.02|731
1749208200000|2025-06-06 11:10:00|606.78|600.7|608.1|602.02|608.44|602.36|606.74|600.66|581
1749208500000|2025-06-06 11:15:00|608.09|602.01|610.97|604.89|611.03|604.95|607.84|601.76|386
1749208800000|2025-06-06 11:20:00|610.96|604.88|610.21|604.13|611.92|605.84|610.13|604.05|628
1749209100000|2025-06-06 11:25:00|610.3|604.22|608.31|602.23|611.17|605.09|608.28|602.2|703
1749209400000|2025-06-06 11:30:00|608.3|602.22|604.82|598.74|608.73|602.65|604.74|598.66|652
1749209700000|2025-06-06 11:35:00|604.81|598.73|605.32|599.24|606.17|600.09|604.57|598.49|615
1749210000000|2025-06-06 11:40:00|605.31|599.23|607.02|600.94|607.4|601.32|605.11|599.03|683
1749210300000|2025-06-06 11:45:00|607.01|600.93|606.01|599.93|607.84|601.76|605.18|599.1|739
1749210600000|2025-06-06 11:50:00|606|599.92|606.77|600.69|607.05|600.97|605.84|599.76|627
1749210900000|2025-06-06 11:55:00|606.83|600.75|606.4|600.32|607.14|601.06|605.89|599.81|562
1749211200000|2025-06-06 12:00:00|606.39|600.31|607.86|601.78|607.86|601.78|606.31|600.23|611
1749211500000|2025-06-06 12:05:00|607.8|601.72|607.86|601.78|607.86|601.78|606.04|599.96|599
1749211800000|2025-06-06 12:10:00|607.8|601.72|607.61|601.53|607.86|601.78|607.06|600.98|311
1749212100000|2025-06-06 12:15:00|607.55|601.47|606.37|600.29|607.57|601.49|606|599.92|340
1749212400000|2025-06-06 12:20:00|606.38|600.3|606.17|600.09|606.97|600.89|605.94|599.86|302
1749212700000|2025-06-06 12:25:00|606.16|600.08|606.11|600.03|606.5|600.42|605.09|599.01|355
1749213000000|2025-06-06 12:30:00|606.15|600.07|609.78|603.7|613.11|607.03|606.15|600.07|544
1749213300000|2025-06-06 12:35:00|609.82|603.74|607.43|601.35|611.05|604.97|607.41|601.33|482
1749213600000|2025-06-06 12:40:00|607.41|601.33|605.53|599.45|608.69|602.61|604.58|598.5|453
1749213900000|2025-06-06 12:45:00|605.57|599.49|606.64|600.56|607.56|601.48|605.57|599.49|611
1749214200000|2025-06-06 12:50:00|606.63|600.55|605.29|599.21|606.75|600.67|605.06|598.98|397
1749214500000|2025-06-06 12:55:00|605.28|599.2|604.41|598.33|605.28|599.2|603.96|597.88|260
1749214800000|2025-06-06 13:00:00|604.32|598.24|604.69|598.61|605.3|599.22|604.15|598.07|224
1749215100000|2025-06-06 13:05:00|604.96|598.88|605.15|599.07|605.33|599.25|604.57|598.49|331
1749215400000|2025-06-06 13:10:00|605.16|599.08|606.01|599.93|606.77|600.69|604.72|598.64|329
1749215700000|2025-06-06 13:15:00|605.91|599.83|605.99|599.91|606.29|600.21|604.75|598.67|260
1749216000000|2025-06-06 13:20:00|605.98|599.9|603.6|597.52|605.98|599.9|603.56|597.48|213
1749216300000|2025-06-06 13:25:00|603.59|597.51|604.71|598.63|605.24|599.16|603.59|597.51|243
1749216600000|2025-06-06 13:30:00|604.72|598.64|604.61|598.53|605.39|599.31|603.8|597.72|439
1749216900000|2025-06-06 13:35:00|604.58|598.5|607.44|601.36|607.61|601.53|604.08|598|468
1749217200000|2025-06-06 13:40:00|607.43|601.35|610.01|603.93|611.24|605.16|607.38|601.3|464
1749217500000|2025-06-06 13:45:00|609.99|603.91|611.64|605.56|613.26|607.18|609.94|603.86|577
1749217800000|2025-06-06 13:50:00|611.51|605.43|608.87|602.79|612.01|605.93|608.7|602.62|500
1749218100000|2025-06-06 13:55:00|608.88|602.8|607.54|601.46|608.95|602.87|606.95|600.87|358
1749218400000|2025-06-06 14:00:00|607.53|601.45|607.24|601.16|608.35|602.27|606.03|599.95|501
1749218700000|2025-06-06 14:05:00|607.26|601.18|607.57|601.49|608.33|602.25|606.5|600.42|658
1749219000000|2025-06-06 14:10:00|607.56|601.48|608.52|602.44|608.72|602.64|606.17|600.09|588
1749219300000|2025-06-06 14:15:00|608.54|602.46|609.28|603.2|610.25|604.17|608.16|602.08|660
1749219600000|2025-06-06 14:20:00|609.27|603.19|609.63|603.55|609.77|603.69|607.71|601.63|664
1749219900000|2025-06-06 14:25:00|609.62|603.54|608.84|602.76|609.77|603.69|608.12|602.04|681
1749220200000|2025-06-06 14:30:00|608.86|602.78|607.3|601.22|609.06|602.98|607.09|601.01|593
1749220500000|2025-06-06 14:35:00|607.26|601.18|608.75|602.67|608.88|602.8|606.96|600.88|501
1749220800000|2025-06-06 14:40:00|608.76|602.68|612.34|606.26|612.34|606.26|608.76|602.68|550
1749221100000|2025-06-06 14:45:00|612.33|606.25|613.03|606.95|613.55|607.47|610.46|604.38|686
1749221400000|2025-06-06 14:50:00|613.06|606.98|610.48|604.4|613.33|607.25|610.11|604.03|731
1749221700000|2025-06-06 14:55:00|610.5|604.42|614.53|608.45|614.61|608.53|609.9|603.82|675
1749222000000|2025-06-06 15:00:00|614.54|608.46|613.6|607.52|615.75|609.67|613.47|607.39|711
1749222300000|2025-06-06 15:05:00|613.61|607.53|613.92|607.84|616.98|610.9|613.57|607.49|721
1749222600000|2025-06-06 15:10:00|613.9|607.82|617.76|611.68|618.15|612.07|613.4|607.32|796
1749222900000|2025-06-06 15:15:00|617.89|611.81|614.5|608.42|618.77|612.69|614.36|608.28|725
1749223200000|2025-06-06 15:20:00|614.49|608.41|613.08|607|614.49|608.41|611.92|605.84|678
1749223500000|2025-06-06 15:25:00|612.99|606.91|611.54|605.46|613.77|607.69|611.19|605.11|763
1749223800000|2025-06-06 15:30:00|611.55|605.47|612.77|606.69|613.36|607.28|611.03|604.95|736
1749224100000|2025-06-06 15:35:00|612.79|606.71|608.77|602.69|613.17|607.09|608.75|602.67|701
1749224400000|2025-06-06 15:40:00|608.76|602.68|609.28|603.2|609.81|603.73|608.26|602.18|691
1749224700000|2025-06-06 15:45:00|609.27|603.19|610.96|604.88|610.96|604.88|609.27|603.19|711
1749225000000|2025-06-06 15:50:00|610.98|604.9|611.96|605.88|611.96|605.88|610.55|604.47|650
1749225300000|2025-06-06 15:55:00|611.91|605.83|612.38|606.3|612.49|606.41|610.91|604.83|709
1749225600000|2025-06-06 16:00:00|612.39|606.31|613.14|607.06|613.14|607.06|610.79|604.71|769
1749225900000|2025-06-06 16:05:00|613.09|607.01|614.18|608.1|615.5|609.42|612.87|606.79|720
1749226200000|2025-06-06 16:10:00|614.21|608.13|612.5|606.42|614.5|608.42|612.34|606.26|752
1749226500000|2025-06-06 16:15:00|612.45|606.37|612.58|606.5|613.78|607.7|611.86|605.78|742
1749226800000|2025-06-06 16:20:00|612.66|606.58|614.17|608.09|615.11|609.03|612.19|606.11|793
1749227100000|2025-06-06 16:25:00|614.2|608.12|612.17|606.09|615.47|609.39|611.87|605.79|742
1749227400000|2025-06-06 16:30:00|612.16|606.08|612.85|606.77|613.06|606.98|611.45|605.37|749
1749227700000|2025-06-06 16:35:00|612.84|606.76|611.63|605.55|613.6|607.52|611.63|605.55|709
1749228000000|2025-06-06 16:40:00|611.62|605.54|610.14|604.06|611.69|605.61|609.04|602.96|600
1749228300000|2025-06-06 16:45:00|610.15|604.07|612.54|606.46|612.96|606.88|609.98|603.9|721
1749228600000|2025-06-06 16:50:00|612.53|606.45|609.21|603.13|612.58|606.5|608.97|602.89|736
1749228900000|2025-06-06 16:55:00|609.2|603.12|609.8|603.72|609.8|603.72|607.87|601.79|731
1749229200000|2025-06-06 17:00:00|609.79|603.71|609.14|603.06|610.88|604.8|609.09|603.01|797
1749229500000|2025-06-06 17:05:00|609.06|602.98|608.47|602.39|609.17|603.09|607.97|601.89|751
1749229800000|2025-06-06 17:10:00|608.56|602.48|608.06|601.98|609.68|603.6|607.74|601.66|779
1749230100000|2025-06-06 17:15:00|608.05|601.97|610.26|604.18|610.67|604.59|608.01|601.93|770
1749230400000|2025-06-06 17:20:00|610.25|604.17|610.08|604|611.72|605.64|609.89|603.81|775
1749230700000|2025-06-06 17:25:00|610.07|603.99|610.38|604.3|610.49|604.41|608.17|602.09|757
1749231000000|2025-06-06 17:30:00|610.37|604.29|610|603.92|610.77|604.69|609.06|602.98|795
1749231300000|2025-06-06 17:35:00|609.99|603.91|607.62|601.54|611.24|605.16|607.43|601.35|741
1749231600000|2025-06-06 17:40:00|607.63|601.55|607.27|601.19|608.17|602.09|606.82|600.74|743
1749231900000|2025-06-06 17:45:00|607.29|601.21|607.94|601.86|609.92|603.84|607.13|601.05|798
1749232200000|2025-06-06 17:50:00|607.93|601.85|609.26|603.18|609.53|603.45|607.69|601.61|776
1749232500000|2025-06-06 17:55:00|609.3|603.22|611.73|605.65|612.2|606.12|608.81|602.73|755
1749232800000|2025-06-06 18:00:00|611.72|605.64|611.94|605.86|612.6|606.52|611.04|604.96|748
1749233100000|2025-06-06 18:05:00|611.93|605.85|609.78|603.7|612.13|606.05|609.71|603.63|790
1749233400000|2025-06-06 18:10:00|609.77|603.69|610.15|604.07|610.44|604.36|608.65|602.57|764
1749233700000|2025-06-06 18:15:00|610.14|604.06|610.34|604.26|611.45|605.37|609.72|603.64|774
1749234000000|2025-06-06 18:20:00|610.33|604.25|608.7|602.62|610.49|604.41|608.03|601.95|762
1749234300000|2025-06-06 18:25:00|608.69|602.61|606.81|600.73|608.89|602.81|606.23|600.15|751
1749234600000|2025-06-06 18:30:00|606.8|600.72|607.78|601.7|609|602.92|606.77|600.69|783
1749234900000|2025-06-06 18:35:00|607.77|601.69|608.42|602.34|608.86|602.78|606.95|600.87|832
1749235200000|2025-06-06 18:40:00|608.41|602.33|608.65|602.57|609.04|602.96|606.91|600.83|804
1749235500000|2025-06-06 18:45:00|608.81|602.73|608.28|602.2|609.4|603.32|607.48|601.4|811
1749235800000|2025-06-06 18:50:00|608.29|602.21|607.4|601.32|608.47|602.39|606.95|600.87|776
1749236100000|2025-06-06 18:55:00|607.39|601.31|608.38|602.3|608.94|602.86|607.12|601.04|787
1749236400000|2025-06-06 19:00:00|608.4|602.32|610.41|604.33|610.41|604.33|608.17|602.09|793
1749236700000|2025-06-06 19:05:00|610.42|604.34|609.26|603.18|611.14|605.06|609.06|602.98|819
1749237000000|2025-06-06 19:10:00|609.24|603.16|611.03|604.95|611.21|605.13|608.42|602.34|735
1749237300000|2025-06-06 19:15:00|611.02|604.94|609.82|603.74|611.21|605.13|609.76|603.68|678
1749237600000|2025-06-06 19:20:00|609.84|603.76|609.43|603.35|610.63|604.55|609.33|603.25|842
1749237900000|2025-06-06 19:25:00|609.46|603.38|608.48|602.4|610.97|604.89|608.37|602.29|787
1749238200000|2025-06-06 19:30:00|608.47|602.39|609.01|602.93|610.12|604.04|608.24|602.16|799
1749238500000|2025-06-06 19:35:00|609|602.92|609.01|602.93|609.63|603.55|608.39|602.31|786
1749238800000|2025-06-06 19:40:00|609|602.92|610.92|604.84|611.04|604.96|608.69|602.61|790
1749239100000|2025-06-06 19:45:00|610.88|604.8|609.61|603.53|611.98|605.9|608.91|602.83|756
1749239400000|2025-06-06 19:50:00|609.62|603.54|609.41|603.33|610.19|604.11|608.74|602.66|818
1749239700000|2025-06-06 19:55:00|609.4|603.32|609.03|602.95|610.29|604.21|608.51|602.43|831
1749240000000|2025-06-06 20:00:00|609.33|603.25|607.64|601.56|610.62|604.54|607.52|601.44|744
1749240300000|2025-06-06 20:05:00|607.65|601.57|606.64|600.56|608.3|602.22|605.89|599.81|821
1749240600000|2025-06-06 20:10:00|606.66|600.58|607.71|601.63|608.06|601.98|605.85|599.77|823
1749240900000|2025-06-06 20:15:00|607.7|601.62|607.04|600.96|608.44|602.36|605.92|599.84|828
1749241200000|2025-06-06 20:20:00|607.03|600.95|607.33|601.25|608.44|602.36|606.84|600.76|723
1749241500000|2025-06-06 20:25:00|607.32|601.24|608.21|602.13|608.29|602.21|607|600.92|790
1749241800000|2025-06-06 20:30:00|608.2|602.12|607.83|601.75|608.63|602.55|607.18|601.1|815
1749242100000|2025-06-06 20:35:00|607.84|601.76|608.1|602.02|608.49|602.41|606.99|600.91|741
1749242400000|2025-06-06 20:40:00|608.09|602.01|610.25|604.17|611.33|605.25|607.59|601.51|789
1749242700000|2025-06-06 20:45:00|610.23|604.15|607.23|601.15|610.23|604.15|607.2|601.12|783
1749243000000|2025-06-06 20:50:00|607.16|601.08|607.97|601.89|608.36|602.28|606.73|600.65|802
1749243300000|2025-06-06 20:55:00|607.96|601.88|607.67|601.59|608.2|602.12|607.18|601.1|609
1749279600000|2025-06-07 07:00:00|621.57|615.49|619.2|613.12|621.93|615.85|618.77|612.69|455
1749279900000|2025-06-07 07:05:00|619.25|613.17|619.84|613.76|620.55|614.47|619.23|613.15|406
1749280200000|2025-06-07 07:10:00|619.79|613.71|619.44|613.36|620.12|614.04|619.23|613.15|321
1749280500000|2025-06-07 07:15:00|619.43|613.35|619.98|613.9|619.98|613.9|618.75|612.67|330
1749280800000|2025-06-07 07:20:00|619.99|613.91|621.26|615.18|621.67|615.59|619.48|613.4|751
1749281100000|2025-06-07 07:25:00|621.25|615.17|620.25|614.17|621.62|615.54|619.76|613.68|366
1749281400000|2025-06-07 07:30:00|620.23|614.15|622.53|616.45|622.57|616.49|620.19|614.11|277
1749281700000|2025-06-07 07:35:00|622.54|616.46|622.27|616.19|622.55|616.47|621.81|615.73|357
1749282000000|2025-06-07 07:40:00|622.29|616.21|621.62|615.54|622.35|616.27|621.24|615.16|277
1749282300000|2025-06-07 07:45:00|621.63|615.55|621.2|615.12|621.71|615.63|620.36|614.28|275
1749282600000|2025-06-07 07:50:00|621.23|615.15|621.21|615.13|621.81|615.73|620.69|614.61|213
1749282900000|2025-06-07 07:55:00|621.22|615.14|621.41|615.33|621.58|615.5|620.93|614.85|156
1749283200000|2025-06-07 08:00:00|621.42|615.34|621.42|615.34|622.18|616.1|621.06|614.98|308
1749283500000|2025-06-07 08:05:00|621.43|615.35|621.56|615.48|621.8|615.72|620.92|614.84|265
1749283800000|2025-06-07 08:10:00|621.55|615.47|619.58|613.5|621.55|615.47|619.58|613.5|279
1749284100000|2025-06-07 08:15:00|619.59|613.51|619.65|613.57|619.9|613.82|618.97|612.89|306
1749284400000|2025-06-07 08:20:00|619.54|613.46|620.25|614.17|620.25|614.17|618.65|612.57|283
1749284700000|2025-06-07 08:25:00|620.26|614.18|619.23|613.15|620.51|614.43|618.89|612.81|254
1749285000000|2025-06-07 08:30:00|619.24|613.16|617.95|611.87|619.33|613.25|617.9|611.82|209
1749285300000|2025-06-07 08:35:00|617.93|611.85|616.36|610.28|617.96|611.88|616.36|610.28|214
1749285600000|2025-06-07 08:40:00|616.37|610.29|616.05|609.97|616.5|610.42|616.03|609.95|300
1749285900000|2025-06-07 08:45:00|616.04|609.96|615.9|609.82|616.25|610.17|615.75|609.67|484
1749286200000|2025-06-07 08:50:00|615.92|609.84|615.83|609.75|616.45|610.37|615.76|609.68|487
1749286500000|2025-06-07 08:55:00|615.82|609.74|615.9|609.82|616.61|610.53|615.77|609.69|545
1749286800000|2025-06-07 09:00:00|615.91|609.83|616.01|609.93|616.41|610.33|615.75|609.67|274
1749287100000|2025-06-07 09:05:00|616.03|609.95|617.35|611.27|617.41|611.33|615.92|609.84|401
1749287400000|2025-06-07 09:10:00|617.38|611.3|616.42|610.34|617.78|611.7|616.1|610.02|458
1749287700000|2025-06-07 09:15:00|616.41|610.33|615.99|609.91|616.99|610.91|615.75|609.67|695
1749288000000|2025-06-07 09:20:00|615.98|609.9|616.08|610|616.39|610.31|615.05|608.97|391
1749288300000|2025-06-07 09:25:00|616.07|609.99|615.81|609.73|616.36|610.28|615.78|609.7|258
1749288600000|2025-06-07 09:30:00|615.8|609.72|615.39|609.31|616.33|610.25|614.85|608.77|694
1749288900000|2025-06-07 09:35:00|615.36|609.28|615.11|609.03|615.6|609.52|614.77|608.69|789
1749289200000|2025-06-07 09:40:00|615.1|609.02|614.89|608.81|615.22|609.14|614.31|608.23|753
1749289500000|2025-06-07 09:45:00|615.13|609.05|615.81|609.73|616.16|610.08|614.76|608.68|819
1749289800000|2025-06-07 09:50:00|615.8|609.72|616.09|610.01|616.19|610.11|615|608.92|834
1749290100000|2025-06-07 09:55:00|616.1|610.02|615.76|609.68|616.82|610.74|615.72|609.64|845
1749290400000|2025-06-07 10:00:00|615.99|609.91|616.75|610.67|617.21|611.13|615.59|609.51|861
1749290700000|2025-06-07 10:05:00|616.76|610.68|615.76|609.68|617.04|610.96|615.39|609.31|846
1749291000000|2025-06-07 10:10:00|615.75|609.67|617.39|611.31|617.4|611.32|615.15|609.07|841
1749291300000|2025-06-07 10:15:00|617.36|611.28|617.98|611.9|618.85|612.77|617.34|611.26|709
1749291600000|2025-06-07 10:20:00|617.97|611.89|618.06|611.98|618.59|612.51|617.56|611.48|828
1749291900000|2025-06-07 10:25:00|618.04|611.96|619.28|613.2|619.33|613.25|617.61|611.53|732
1749292200000|2025-06-07 10:30:00|619.27|613.19|618.15|612.07|619.4|613.32|617.59|611.51|820
1749292500000|2025-06-07 10:35:00|618.14|612.06|617.94|611.86|618.27|612.19|617.41|611.33|855
1749292800000|2025-06-07 10:40:00|617.93|611.85|618.54|612.46|619.01|612.93|617.91|611.83|839
1749293100000|2025-06-07 10:45:00|618.53|612.45|617.99|611.91|619.37|613.29|617.99|611.91|754
1749293400000|2025-06-07 10:50:00|617.98|611.9|619.66|613.58|619.99|613.91|617.29|611.21|606
1749293700000|2025-06-07 10:55:00|619.65|613.57|619.94|613.86|619.97|613.89|619.49|613.41|740
1749294000000|2025-06-07 11:00:00|619.92|613.84|618.76|612.68|619.92|613.84|618.33|612.25|821
1749294300000|2025-06-07 11:05:00|618.75|612.67|619.53|613.45|619.77|613.69|618.46|612.38|798
1749294600000|2025-06-07 11:10:00|619.52|613.44|618.87|612.79|619.52|613.44|618.66|612.58|854
1749294900000|2025-06-07 11:15:00|618.86|612.78|619.35|613.27|619.86|613.78|618.79|612.71|863
1749295200000|2025-06-07 11:20:00|619.34|613.26|620.98|614.9|621.13|615.05|618.99|612.91|612
1749295500000|2025-06-07 11:25:00|621.09|615.01|620.82|614.74|621.1|615.02|620.29|614.21|615
1749295800000|2025-06-07 11:30:00|620.8|614.72|620.63|614.55|620.9|614.82|619.99|613.91|818
1749296100000|2025-06-07 11:35:00|620.61|614.53|620.87|614.79|621.01|614.93|619.92|613.84|841
1749296400000|2025-06-07 11:40:00|620.85|614.77|620.28|614.2|620.89|614.81|619.77|613.69|755
1749296700000|2025-06-07 11:45:00|620.27|614.19|619.16|613.08|620.32|614.24|618.94|612.86|815
1749297000000|2025-06-07 11:50:00|619.15|613.07|619.5|613.42|620.29|614.21|618.94|612.86|800
1749297300000|2025-06-07 11:55:00|619.51|613.43|620.73|614.65|621.08|615|619.3|613.22|810
1749297600000|2025-06-07 12:00:00|620.76|614.68|622.16|616.08|622.28|616.2|620.62|614.54|425
1749297900000|2025-06-07 12:05:00|622.14|616.06|620.96|614.88|622.29|616.21|620.81|614.73|768
1749298200000|2025-06-07 12:10:00|620.95|614.87|621.28|615.2|621.68|615.6|620.71|614.63|796
1749298500000|2025-06-07 12:15:00|621.51|615.43|622.13|616.05|622.4|616.32|621.32|615.24|762
1749298800000|2025-06-07 12:20:00|622.12|616.04|621.89|615.81|622.12|616.04|620.69|614.61|797
1749299100000|2025-06-07 12:25:00|621.87|615.79|622.02|615.94|622.22|616.14|621.66|615.58|655
1749299400000|2025-06-07 12:30:00|622.01|615.93|620.76|614.68|622.17|616.09|620.75|614.67|773
1749299700000|2025-06-07 12:35:00|620.95|614.87|623.01|616.93|623.21|617.13|620.9|614.82|769
1749300000000|2025-06-07 12:40:00|622.98|616.9|624.43|618.35|624.48|618.4|622.1|616.02|821
1749300300000|2025-06-07 12:45:00|624.42|618.34|622.94|616.86|624.49|618.41|622.02|615.94|850
1749300600000|2025-06-07 12:50:00|622.91|616.83|623.58|617.5|623.85|617.77|622.58|616.5|789
1749300900000|2025-06-07 12:55:00|623.57|617.49|622.86|616.78|623.74|617.66|622.48|616.4|796
1749301200000|2025-06-07 13:00:00|622.85|616.77|624.48|618.4|624.61|618.53|621.92|615.84|755
1749301500000|2025-06-07 13:05:00|624.47|618.39|624.7|618.62|624.72|618.64|623.71|617.63|225
1749301800000|2025-06-07 13:10:00|624.69|618.61|637.43|631.35|639.59|633.51|624.6|618.52|726
1749302100000|2025-06-07 13:15:00|637.42|631.34|633.96|627.88|637.42|631.34|633.88|627.8|934
1749302400000|2025-06-07 13:20:00|633.94|627.86|632.38|626.3|634.11|628.03|631.38|625.3|911
1749302700000|2025-06-07 13:25:00|632.42|626.34|632.92|626.84|632.93|626.85|631.84|625.76|535
1749303000000|2025-06-07 13:30:00|632.94|626.86|630.94|624.86|634.09|628.01|630.43|624.35|800
1749303300000|2025-06-07 13:35:00|630.92|624.84|631.71|625.63|632.46|626.38|630.7|624.62|807
1749303600000|2025-06-07 13:40:00|631.7|625.62|634.63|628.55|635.32|629.24|631.62|625.54|704
1749303900000|2025-06-07 13:45:00|634.67|628.59|635.67|629.59|636.61|630.53|634.67|628.59|330
1749304200000|2025-06-07 13:50:00|635.71|629.63|638.93|632.85|639.18|633.1|635.63|629.55|271
1749304500000|2025-06-07 13:55:00|638.94|632.86|637.5|631.42|638.94|632.86|637.07|630.99|818
1749304800000|2025-06-07 14:00:00|637.49|631.41|631.79|625.71|637.93|631.85|630.58|624.5|923
1749305100000|2025-06-07 14:05:00|631.6|625.52|631.53|625.45|632.97|626.89|631.16|625.08|494
1749305400000|2025-06-07 14:10:00|631.67|625.59|633.15|627.07|633.46|627.38|631.57|625.49|317
1749305700000|2025-06-07 14:15:00|633.16|627.08|631.92|625.84|633.64|627.56|631.3|625.22|583
1749306000000|2025-06-07 14:20:00|631.91|625.83|632.08|626|632.99|626.91|631.27|625.19|358
1749306300000|2025-06-07 14:25:00|632.07|625.99|632.39|626.31|633.03|626.95|631.69|625.61|272
1749306600000|2025-06-07 14:30:00|632.38|626.3|632.99|626.91|633.93|627.85|632.19|626.11|474
1749306900000|2025-06-07 14:35:00|632.93|626.85|634.38|628.3|634.47|628.39|632.93|626.85|367
1749307200000|2025-06-07 14:40:00|634.45|628.37|635.11|629.03|635.38|629.3|633.92|627.84|278
1749307500000|2025-06-07 14:45:00|635.06|628.98|634.22|628.14|635.29|629.21|633.6|627.52|484
1749307800000|2025-06-07 14:50:00|634.23|628.15|634.75|628.67|635.1|629.02|633.65|627.57|384
1749308100000|2025-06-07 14:55:00|634.56|628.48|635.34|629.26|635.46|629.38|634.56|628.48|247
1749308400000|2025-06-07 15:00:00|635.35|629.27|635.13|629.05|636.96|630.88|634.95|628.87|331
1749308700000|2025-06-07 15:05:00|635.11|629.03|636.83|630.75|637.76|631.68|635.11|629.03|440
1749309000000|2025-06-07 15:10:00|636.87|630.79|635.7|629.62|636.93|630.85|634.7|628.62|735
1749309300000|2025-06-07 15:15:00|635.67|629.59|636.45|630.37|636.74|630.66|634.43|628.35|680
1749309600000|2025-06-07 15:20:00|636.46|630.38|636.46|630.38|637.49|631.41|635.16|629.08|584
1749309900000|2025-06-07 15:25:00|636.47|630.39|634.13|628.05|636.58|630.5|633.81|627.73|511
1749310200000|2025-06-07 15:30:00|634.12|628.04|634.2|628.12|636.1|630.02|633.92|627.84|695
1749310500000|2025-06-07 15:35:00|634.19|628.11|633.93|627.85|634.91|628.83|633.77|627.69|353
1749310800000|2025-06-07 15:40:00|633.88|627.8|632.45|626.37|633.88|627.8|631.57|625.49|577
1749311100000|2025-06-07 15:45:00|632.44|626.36|633.38|627.3|634.08|628|631.97|625.89|555
1749311400000|2025-06-07 15:50:00|633.41|627.33|632.8|626.72|633.97|627.89|632.48|626.4|497
1749311700000|2025-06-07 15:55:00|632.81|626.73|635.05|628.97|635.1|629.02|632.79|626.71|441
1749312000000|2025-06-07 16:00:00|635.06|628.98|634.35|628.27|635.29|629.21|633.69|627.61|588
1749312300000|2025-06-07 16:05:00|634.33|628.25|636.36|630.28|636.36|630.28|632.86|626.78|350
1749312600000|2025-06-07 16:10:00|636.41|630.33|634.64|628.56|637.41|631.33|634.61|628.53|632
1749312900000|2025-06-07 16:15:00|634.63|628.55|633.66|627.58|635.35|629.27|633.29|627.21|614
1749313200000|2025-06-07 16:20:00|633.65|627.57|634.29|628.21|634.31|628.23|632.73|626.65|423
1749313500000|2025-06-07 16:25:00|634.28|628.2|633.11|627.03|634.6|628.52|632.96|626.88|519
1749313800000|2025-06-07 16:30:00|633.1|627.02|630.83|624.75|633.1|627.02|630.72|624.64|636
1749314100000|2025-06-07 16:35:00|630.71|624.63|631.05|624.97|631.46|625.38|630.6|624.52|456
1749314400000|2025-06-07 16:40:00|631.06|624.98|631.73|625.65|631.88|625.8|630.97|624.89|356
1749314700000|2025-06-07 16:45:00|631.74|625.66|631.84|625.76|632.44|626.36|630.76|624.68|506
1749315000000|2025-06-07 16:50:00|631.85|625.77|631.42|625.34|632.09|626.01|630.97|624.89|237
1749315300000|2025-06-07 16:55:00|631.43|625.35|630.38|624.3|631.45|625.37|630.3|624.22|114
1749315600000|2025-06-07 17:00:00|630.37|624.29|629.87|623.79|630.69|624.61|629.87|623.79|132
1749315900000|2025-06-07 17:05:00|629.9|623.82|630|623.92|630.61|624.53|629.76|623.68|233
1749316200000|2025-06-07 17:10:00|629.95|623.87|630.03|623.95|630.48|624.4|629.24|623.16|215
1749316500000|2025-06-07 17:15:00|630|623.92|628.67|622.59|630.09|624.01|628.51|622.43|216
1749316800000|2025-06-07 17:20:00|628.68|622.6|629.54|623.46|629.98|623.9|628.66|622.58|269
1749317100000|2025-06-07 17:25:00|629.53|623.45|628.85|622.77|629.53|623.45|628.7|622.62|211
1749317400000|2025-06-07 17:30:00|628.86|622.78|630.1|624.02|630.44|624.36|628.74|622.66|176
1749317700000|2025-06-07 17:35:00|630.09|624.01|628.61|622.53|630.09|624.01|628.27|622.19|152
1749318000000|2025-06-07 17:40:00|628.62|622.54|629.98|623.9|629.98|623.9|628.05|621.97|210
1749318300000|2025-06-07 17:45:00|629.97|623.89|629.35|623.27|630|623.92|629.11|623.03|194
1749318600000|2025-06-07 17:50:00|629.36|623.28|628.36|622.28|629.36|623.28|628.29|622.21|192
1749318900000|2025-06-07 17:55:00|628.29|622.21|628.05|621.97|628.32|622.24|627.98|621.9|55
1749319200000|2025-06-07 18:00:00|628.04|621.96|629.63|623.55|629.73|623.65|628|621.92|167
1749319500000|2025-06-07 18:05:00|629.61|623.53|629.37|623.29|629.83|623.75|629.21|623.13|311
1749319800000|2025-06-07 18:10:00|629.36|623.28|629.72|623.64|629.84|623.76|628.55|622.47|271
1749320100000|2025-06-07 18:15:00|629.71|623.63|631.23|625.15|631.65|625.57|629.71|623.63|236
1749320400000|2025-06-07 18:20:00|631.18|625.1|632.65|626.57|632.83|626.75|631.06|624.98|211
1749320700000|2025-06-07 18:25:00|632.66|626.58|632.84|626.76|632.96|626.88|632.23|626.15|164
1749321000000|2025-06-07 18:30:00|632.87|626.79|631.37|625.29|633.2|627.12|630.95|624.87|384
1749321300000|2025-06-07 18:35:00|631.36|625.28|631.24|625.16|631.93|625.85|630.86|624.78|201
1749321600000|2025-06-07 18:40:00|631.25|625.17|629.66|623.58|631.56|625.48|629.66|623.58|135
1749321900000|2025-06-07 18:45:00|629.65|623.57|630.87|624.79|631.52|625.44|629.34|623.26|279
1749322200000|2025-06-07 18:50:00|630.9|624.82|630.32|624.24|631.11|625.03|630.08|624|208
1749322500000|2025-06-07 18:55:00|630.31|624.23|631.4|625.32|631.58|625.5|630.29|624.21|169
1749322800000|2025-06-07 19:00:00|631.41|625.33|631.79|625.71|632.27|626.19|631.23|625.15|169
1749323100000|2025-06-07 19:05:00|631.81|625.73|632.85|626.77|633.14|627.06|631.78|625.7|212
1749323400000|2025-06-07 19:10:00|632.82|626.74|632.73|626.65|632.93|626.85|632.14|626.06|174
1749323700000|2025-06-07 19:15:00|632.72|626.64|634.15|628.07|634.15|628.07|632.64|626.56|191
1749324000000|2025-06-07 19:20:00|633.98|627.9|634.72|628.64|634.73|628.65|633.64|627.56|182
1749324300000|2025-06-07 19:25:00|634.71|628.63|640.56|634.48|641.37|635.29|634.7|628.62|510
1749324600000|2025-06-07 19:30:00|640.55|634.47|639.88|633.8|641.06|634.98|639.39|633.31|331
1749324900000|2025-06-07 19:35:00|639.87|633.79|637.31|631.23|640.09|634.01|637.31|631.23|300
1749325200000|2025-06-07 19:40:00|637.43|631.35|636.54|630.46|637.43|631.35|636.54|630.46|225
1749325500000|2025-06-07 19:45:00|636.53|630.45|635.24|629.16|636.87|630.79|635.24|629.16|148
1749325800000|2025-06-07 19:50:00|635.32|629.24|634.97|628.89|635.5|629.42|634.81|628.73|107
1749326100000|2025-06-07 19:55:00|634.99|628.91|635.52|629.44|636.19|630.11|634.98|628.9|135
1749326400000|2025-06-07 20:00:00|635.53|629.45|636.69|630.61|636.71|630.63|635.01|628.93|196
1749326700000|2025-06-07 20:05:00|636.68|630.6|639.36|633.28|639.95|633.87|636.66|630.58|179
1749327000000|2025-06-07 20:10:00|639.31|633.23|640.29|634.21|640.57|634.49|639.31|633.23|283
1749327300000|2025-06-07 20:15:00|640.23|634.15|639.47|633.39|640.24|634.16|638.95|632.87|288
1749327600000|2025-06-07 20:20:00|639.48|633.4|640.48|634.4|640.48|634.4|639.06|632.98|264
1749327900000|2025-06-07 20:25:00|640.4|634.32|639.54|633.46|641.87|635.79|639.51|633.43|229
1749328200000|2025-06-07 20:30:00|639.57|633.49|639.53|633.45|640.15|634.07|638.8|632.72|270
1749328500000|2025-06-07 20:35:00|639.54|633.46|638.81|632.73|640.23|634.15|638.78|632.7|240
1749328800000|2025-06-07 20:40:00|638.8|632.72|638.97|632.89|639.22|633.14|638.78|632.7|72
1749329100000|2025-06-07 20:45:00|638.98|632.9|639.95|633.87|639.99|633.91|638.84|632.76|237
1749329400000|2025-06-07 20:50:00|639.96|633.88|638.4|632.32|639.96|633.88|638.35|632.27|220
1749329700000|2025-06-07 20:55:00|638.41|632.33|638.62|632.54|638.67|632.59|638.3|632.22|66
1749330000000|2025-06-07 21:00:00|638.63|632.55|639.65|633.57|639.72|633.64|638.62|632.54|231
1749330300000|2025-06-07 21:05:00|639.66|633.58|638.22|632.14|639.85|633.77|638.22|632.14|185
1749330600000|2025-06-07 21:10:00|638.21|632.13|636.35|630.27|638.21|632.13|636.35|630.27|134
1749330900000|2025-06-07 21:15:00|636.36|630.28|636.42|630.34|637.71|631.63|636.32|630.24|269
1749331200000|2025-06-07 21:20:00|636.41|630.33|637.49|631.41|637.73|631.65|636.41|630.33|157
1749331500000|2025-06-07 21:25:00|637.48|631.4|638.43|632.35|638.67|632.59|637.39|631.31|119
1749331800000|2025-06-07 21:30:00|638.26|632.18|638.88|632.8|638.94|632.86|637.58|631.5|166
1749332100000|2025-06-07 21:35:00|638.89|632.81|638.87|632.79|639.2|633.12|638.87|632.79|119
1749332400000|2025-06-07 21:40:00|638.78|632.7|638.21|632.13|638.78|632.7|638.21|632.13|142
1749332700000|2025-06-07 21:45:00|638.22|632.14|637.16|631.08|638.22|632.14|637.13|631.05|113
1749333000000|2025-06-07 21:50:00|637.17|631.09|637.89|631.81|638.17|632.09|637.13|631.05|89
1749333300000|2025-06-07 21:55:00|637.88|631.8|638.51|632.43|638.83|632.75|637.88|631.8|96
1749333600000|2025-06-07 22:00:00|638.5|632.42|645.09|639.01|646.2|640.12|638.43|632.35|561
1749333900000|2025-06-07 22:05:00|645.1|639.02|643.18|637.1|645.87|639.79|643.18|637.1|583
1749334200000|2025-06-07 22:10:00|643.17|637.09|643.31|637.23|643.7|637.62|643.03|636.95|150
1749334500000|2025-06-07 22:15:00|643.3|637.22|643.31|637.23|643.88|637.8|643.17|637.09|233
1749334800000|2025-06-07 22:20:00|643.24|637.16|643.1|637.02|643.3|637.22|641.97|635.89|253
1749335100000|2025-06-07 22:25:00|643.11|637.03|641.16|635.08|643.38|637.3|640.98|634.9|181
1749335400000|2025-06-07 22:30:00|641.18|635.1|644.3|638.22|644.46|638.38|640.89|634.81|301
1749335700000|2025-06-07 22:35:00|644.31|638.23|644.7|638.62|645.01|638.93|643.75|637.67|274
1749336000000|2025-06-07 22:40:00|644.69|638.61|643.38|637.3|644.69|638.61|642.92|636.84|313
1749336300000|2025-06-07 22:45:00|643.37|637.29|644.46|638.38|644.58|638.5|643.04|636.96|351
1749336600000|2025-06-07 22:50:00|644.47|638.39|643.89|637.81|644.73|638.65|643.63|637.55|231
1749336900000|2025-06-07 22:55:00|643.88|637.8|643.28|637.2|644.1|638.02|642.95|636.87|223
1749337200000|2025-06-07 23:00:00|643.27|637.19|641.71|635.63|643.32|637.24|641.57|635.49|178
1749337500000|2025-06-07 23:05:00|641.7|635.62|641.01|634.93|641.96|635.88|640.45|634.37|153
1749337800000|2025-06-07 23:10:00|641.02|634.94|640.65|634.57|641.83|635.75|640.56|634.48|189
1749338100000|2025-06-07 23:15:00|640.64|634.56|641.4|635.32|641.79|635.71|640.54|634.46|212
1749338400000|2025-06-07 23:20:00|641.38|635.3|640.18|634.1|641.38|635.3|640.13|634.05|140
1749338700000|2025-06-07 23:25:00|640.19|634.11|640.43|634.35|640.72|634.64|640.13|634.05|54
1749339000000|2025-06-07 23:30:00|640.44|634.36|640.76|634.68|641.43|635.35|640.44|634.36|206
1749339300000|2025-06-07 23:35:00|640.77|634.69|639.64|633.56|641.23|635.15|639.37|633.29|201
1749339600000|2025-06-07 23:40:00|639.63|633.55|638.87|632.79|639.64|633.56|638.8|632.72|143
1749339900000|2025-06-07 23:45:00|638.86|632.78|638.91|632.83|638.95|632.87|637.95|631.87|121
1749340200000|2025-06-07 23:50:00|639.07|632.99|639.02|632.94|639.29|633.21|638.24|632.16|129
1749340500000|2025-06-07 23:55:00|639.06|632.98|638.52|632.44|639.52|633.44|638.51|632.43|122
1749340800000|2025-06-08 00:00:00|638.66|632.58|638.23|632.15|638.8|632.72|637.98|631.9|126
1749341100000|2025-06-08 00:05:00|638.22|632.14|636.61|630.53|638.33|632.25|636.44|630.36|85
1749341400000|2025-06-08 00:10:00|636.6|630.52|636.62|630.54|636.87|630.79|636.52|630.44|84
1749341700000|2025-06-08 00:15:00|636.61|630.53|637.62|631.54|637.62|631.54|636.6|630.52|222
1749342000000|2025-06-08 00:20:00|637.61|631.53|638.26|632.18|638.38|632.3|637.49|631.41|165
1749342300000|2025-06-08 00:25:00|638.22|632.14|637.66|631.58|638.22|632.14|637.18|631.1|186
1749342600000|2025-06-08 00:30:00|637.67|631.59|638.59|632.51|638.61|632.53|637.67|631.59|237
1749342900000|2025-06-08 00:35:00|638.58|632.5|637.54|631.46|638.59|632.51|636.82|630.74|274
1749343200000|2025-06-08 00:40:00|637.57|631.49|635.91|629.83|637.57|631.49|635.63|629.55|188
1749343500000|2025-06-08 00:45:00|635.9|629.82|635.23|629.15|635.92|629.84|635.2|629.12|153
1749343800000|2025-06-08 00:50:00|635.22|629.14|635.29|629.21|635.6|629.52|634.66|628.58|184
1749344100000|2025-06-08 00:55:00|635.28|629.2|634.91|628.83|635.49|629.41|634.91|628.83|171
1749344400000|2025-06-08 01:00:00|634.89|628.81|633.04|626.96|634.9|628.82|633|626.92|138
1749344700000|2025-06-08 01:05:00|632.94|626.86|633.7|627.62|633.74|627.66|632.67|626.59|454
1749345000000|2025-06-08 01:10:00|633.69|627.61|633.58|627.5|634.03|627.95|633.23|627.15|656
1749345300000|2025-06-08 01:15:00|633.57|627.49|633.3|627.22|633.58|627.5|632.82|626.74|729
1749345600000|2025-06-08 01:20:00|633.29|627.21|634.31|628.23|634.69|628.61|633.04|626.96|737
1749345900000|2025-06-08 01:25:00|634.3|628.22|633.44|627.36|634.48|628.4|633.33|627.25|709
1749346200000|2025-06-08 01:30:00|633.43|627.35|634.29|628.21|634.39|628.31|633.34|627.26|537
1749346500000|2025-06-08 01:35:00|634.28|628.2|636.34|630.26|636.34|630.26|634.22|628.14|663
1749346800000|2025-06-08 01:40:00|636.31|630.23|637.89|631.81|638.09|632.01|636.09|630.01|427
1749347100000|2025-06-08 01:45:00|637.88|631.8|636.9|630.82|638.16|632.08|636.88|630.8|654
1749347400000|2025-06-08 01:50:00|636.89|630.81|637.52|631.44|638.17|632.09|636.83|630.75|681
1749347700000|2025-06-08 01:55:00|637.48|631.4|638.41|632.33|638.41|632.33|637.2|631.12|543
1749348000000|2025-06-08 02:00:00|638.26|632.18|637.04|630.96|638.28|632.2|636.88|630.8|701
1749348300000|2025-06-08 02:05:00|637.03|630.95|637.47|631.39|637.72|631.64|636.94|630.86|695
1749348600000|2025-06-08 02:10:00|637.46|631.38|638.47|632.39|638.47|632.39|637.42|631.34|755
1749348900000|2025-06-08 02:15:00|638.46|632.38|636.44|630.36|638.57|632.49|636.44|630.36|755
1749349200000|2025-06-08 02:20:00|636.43|630.35|636.32|630.24|636.66|630.58|635.69|629.61|713
1749349500000|2025-06-08 02:25:00|636.27|630.19|636.48|630.4|636.55|630.47|635.4|629.32|709
1749349800000|2025-06-08 02:30:00|636.47|630.39|637.42|631.34|640.32|634.24|635.69|629.61|764
1749350100000|2025-06-08 02:35:00|637.41|631.33|637.24|631.16|637.63|631.55|636.54|630.46|706
1749350400000|2025-06-08 02:40:00|637.23|631.15|639.12|633.04|639.99|633.91|636.93|630.85|522
1749350700000|2025-06-08 02:45:00|639.19|633.11|637.18|631.1|639.2|633.12|637.01|630.93|762
1749351000000|2025-06-08 02:50:00|637.17|631.09|637.53|631.45|637.81|631.73|636.63|630.55|1016
1749351300000|2025-06-08 02:55:00|637.52|631.44|636.66|630.58|637.7|631.62|636.4|630.32|995
1749351600000|2025-06-08 03:00:00|636.79|630.71|635.32|629.24|636.92|630.84|635.01|628.93|975
1749351900000|2025-06-08 03:05:00|635.3|629.22|635.8|629.72|636.05|629.97|635.04|628.96|985
1749352200000|2025-06-08 03:10:00|635.94|629.86|636.83|630.75|637.39|631.31|635.54|629.46|937
1749352500000|2025-06-08 03:15:00|636.91|630.83|636.91|630.83|637.35|631.27|636.45|630.37|979
1749352800000|2025-06-08 03:20:00|636.9|630.82|633.53|627.45|636.99|630.91|633.42|627.34|985
1749353100000|2025-06-08 03:25:00|633.52|627.44|633.88|627.8|634.01|627.93|633.35|627.27|939
1749353400000|2025-06-08 03:30:00|633.86|627.78|636.14|630.06|636.62|630.54|633.42|627.34|790
1749353700000|2025-06-08 03:35:00|636.13|630.05|635.97|629.89|636.24|630.16|635.51|629.43|225
1749354000000|2025-06-08 03:40:00|635.96|629.88|636.23|630.15|636.25|630.17|635.78|629.7|164
1749354300000|2025-06-08 03:45:00|636.18|630.1|635.29|629.21|636.19|630.11|635.05|628.97|199
1749354600000|2025-06-08 03:50:00|635.27|629.19|635.29|629.21|635.9|629.82|635.25|629.17|227
1749354900000|2025-06-08 03:55:00|635.28|629.2|634.17|628.09|635.29|629.21|634.17|628.09|155
1749355200000|2025-06-08 04:00:00|634.18|628.1|632.88|626.8|634.38|628.3|632.88|626.8|103
1749355500000|2025-06-08 04:05:00|632.87|626.79|632.91|626.83|633.93|627.85|632.79|626.71|165
1749355800000|2025-06-08 04:10:00|632.9|626.82|632.57|626.49|632.9|626.82|632.4|626.32|81
1749356100000|2025-06-08 04:15:00|632.56|626.48|632.72|626.64|632.9|626.82|632.43|626.35|88
1749356400000|2025-06-08 04:20:00|632.71|626.63|632.87|626.79|633.91|627.83|632.6|626.52|141
1749356700000|2025-06-08 04:25:00|632.86|626.78|632.93|626.85|633.34|627.26|632.84|626.76|73
1749357000000|2025-06-08 04:30:00|632.94|626.86|634.65|628.57|634.82|628.74|632.91|626.83|121
1749357300000|2025-06-08 04:35:00|634.66|628.58|633.65|627.57|634.66|628.58|633.57|627.49|182
1749357600000|2025-06-08 04:40:00|633.64|627.56|634.08|628|634.1|628.02|633.32|627.24|134
1749357900000|2025-06-08 04:45:00|634.07|627.99|633.09|627.01|634.37|628.29|633.09|627.01|184
1749358200000|2025-06-08 04:50:00|633.1|627.02|633.15|627.07|633.32|627.24|632.64|626.56|96
1749358500000|2025-06-08 04:55:00|633.1|627.02|633.14|627.06|633.2|627.12|632.44|626.36|219
1749358800000|2025-06-08 05:00:00|633.15|627.07|631.3|625.22|633.18|627.1|631.3|625.22|129
1749359100000|2025-06-08 05:05:00|631.29|625.21|631.19|625.11|631.52|625.44|631.1|625.02|99
1749359400000|2025-06-08 05:10:00|631.2|625.12|628.76|622.68|631.4|625.32|627.17|621.09|257
1749359700000|2025-06-08 05:15:00|628.75|622.67|629.61|623.53|629.61|623.53|628.75|622.67|134
1749360000000|2025-06-08 05:20:00|629.69|623.61|630.54|624.46|630.6|624.52|629.69|623.61|85
1749360300000|2025-06-08 05:25:00|630.55|624.47|631.63|625.55|631.95|625.87|630.54|624.46|78
1749360600000|2025-06-08 05:30:00|631.61|625.53|629.68|623.6|631.61|625.53|629.68|623.6|116
1749360900000|2025-06-08 05:35:00|629.69|623.61|629.08|623|629.69|623.61|628.98|622.9|118
1749361200000|2025-06-08 05:40:00|629.02|622.94|628.91|622.83|629.19|623.11|628.42|622.34|73
1749361500000|2025-06-08 05:45:00|628.99|622.91|628.91|622.83|629.2|623.12|628.26|622.18|112
1749361800000|2025-06-08 05:50:00|628.9|622.82|628.06|621.98|629.03|622.95|627.96|621.88|112
1749362100000|2025-06-08 05:55:00|628.05|621.97|628.25|622.17|628.26|622.18|627.73|621.65|83
1749362400000|2025-06-08 06:00:00|628.04|621.96|629.79|623.71|630.49|624.41|628.04|621.96|143
1749362700000|2025-06-08 06:05:00|629.74|623.66|630.7|624.62|630.82|624.74|629.61|623.53|182
1749363000000|2025-06-08 06:10:00|630.71|624.63|630.81|624.73|631|624.92|630.5|624.42|126
1749363300000|2025-06-08 06:15:00|630.78|624.7|632.31|626.23|632.43|626.35|630.68|624.6|142
1749363600000|2025-06-08 06:20:00|632.32|626.24|632.23|626.15|632.44|626.36|631.69|625.61|162
1749363900000|2025-06-08 06:25:00|632.25|626.17|631.95|625.87|632.38|626.3|631.7|625.62|202
1749364200000|2025-06-08 06:30:00|631.97|625.89|632.01|625.93|632.74|626.66|631.8|625.72|158
1749364500000|2025-06-08 06:35:00|631.76|625.68|632.22|626.14|632.73|626.65|631.73|625.65|198
1749364800000|2025-06-08 06:40:00|632.21|626.13|631.98|625.9|632.68|626.6|631.79|625.71|235
1749365100000|2025-06-08 06:45:00|632.09|626.01|630.7|624.62|632.28|626.2|630.55|624.47|286
1749365400000|2025-06-08 06:50:00|630.78|624.7|630.59|624.51|630.83|624.75|630.03|623.95|109
1749365700000|2025-06-08 06:55:00|630.58|624.5|630.34|624.26|630.58|624.5|629.94|623.86|141
1749366000000|2025-06-08 07:00:00|630.32|624.24|630.65|624.57|631.3|625.22|629.98|623.9|203
1749366300000|2025-06-08 07:05:00|630.66|624.58|631.06|624.98|631.69|625.61|630.64|624.56|207
1749366600000|2025-06-08 07:10:00|631.04|624.96|630.94|624.86|631.21|625.13|630.34|624.26|215
1749366900000|2025-06-08 07:15:00|631|624.92|631.07|624.99|631.88|625.8|630.88|624.8|399
1749367200000|2025-06-08 07:20:00|630.85|624.77|631.99|625.91|631.99|625.91|630.37|624.29|207
1749367500000|2025-06-08 07:25:00|632|625.92|633.1|627.02|633.25|627.17|632|625.92|242
1749367800000|2025-06-08 07:30:00|633.13|627.05|634.22|628.14|634.91|628.83|632.94|626.86|287
1749368100000|2025-06-08 07:35:00|634.36|628.28|633.87|627.79|634.8|628.72|633.87|627.79|150
1749368400000|2025-06-08 07:40:00|633.83|627.75|632.68|626.6|634.31|628.23|632.68|626.6|206
1749368700000|2025-06-08 07:45:00|632.69|626.61|632.67|626.59|633.12|627.04|632.59|626.51|100
1749369000000|2025-06-08 07:50:00|632.68|626.6|633.66|627.58|633.77|627.69|632.66|626.58|164
1749369300000|2025-06-08 07:55:00|633.65|627.57|632.07|625.99|633.65|627.57|631.32|625.24|246
1749369600000|2025-06-08 08:00:00|632.08|626|633.38|627.3|633.89|627.81|631.72|625.64|232
1749369900000|2025-06-08 08:05:00|633.31|627.23|634.82|628.74|635.52|629.44|633.31|627.23|237
1749370200000|2025-06-08 08:10:00|634.68|628.6|634.52|628.44|635.32|629.24|634.24|628.16|286
1749370500000|2025-06-08 08:15:00|634.51|628.43|634.68|628.6|635.29|629.21|633.65|627.57|425
1749370800000|2025-06-08 08:20:00|634.49|628.41|633.98|627.9|634.49|628.41|633.28|627.2|277
1749371100000|2025-06-08 08:25:00|634.01|627.93|632.67|626.59|634.06|627.98|632.53|626.45|192
1749371400000|2025-06-08 08:30:00|632.68|626.6|634.03|627.95|634.39|628.31|632.68|626.6|216
1749371700000|2025-06-08 08:35:00|633.88|627.8|633.94|627.86|634.26|628.18|633.01|626.93|225
1749372000000|2025-06-08 08:40:00|633.93|627.85|633.68|627.6|634.43|628.35|633.63|627.55|163
1749372300000|2025-06-08 08:45:00|633.87|627.79|634.18|628.1|634.93|628.85|633.86|627.78|133
1749372600000|2025-06-08 08:50:00|634.17|628.09|633.67|627.59|634.6|628.52|633.56|627.48|245
1749372900000|2025-06-08 08:55:00|633.65|627.57|634.2|628.12|634.36|628.28|632.91|626.83|241
1749373200000|2025-06-08 09:00:00|634.19|628.11|633.03|626.95|634.57|628.49|632.05|625.97|591
1749373500000|2025-06-08 09:05:00|633.02|626.94|630.08|624|633.04|626.96|630.08|624|885
1749373800000|2025-06-08 09:10:00|630.07|623.99|629.38|623.3|630.34|624.26|628.94|622.86|868
1749374100000|2025-06-08 09:15:00|629.37|623.29|629.43|623.35|630.42|624.34|628.31|622.23|947
1749374400000|2025-06-08 09:20:00|629.42|623.34|628.88|622.8|629.6|623.52|628.27|622.19|990
1749374700000|2025-06-08 09:25:00|628.87|622.79|626.86|620.78|629.17|623.09|624.01|617.93|1008
1749375000000|2025-06-08 09:30:00|626.84|620.76|626.89|620.81|627.11|621.03|625.08|619|994
1749375300000|2025-06-08 09:35:00|626.88|620.8|626.68|620.6|627.52|621.44|625.59|619.51|812
1749375600000|2025-06-08 09:40:00|626.69|620.61|625.75|619.67|627.09|621.01|625.68|619.6|207
1749375900000|2025-06-08 09:45:00|625.7|619.62|626.3|620.22|627.16|621.08|625.44|619.36|297
1749376200000|2025-06-08 09:50:00|626.31|620.23|626.64|620.56|626.75|620.67|626.12|620.04|105
1749376500000|2025-06-08 09:55:00|626.63|620.55|625.62|619.54|626.78|620.7|625.47|619.39|214
1749376800000|2025-06-08 10:00:00|625.63|619.55|625.18|619.1|625.82|619.74|624.45|618.37|277
1749377100000|2025-06-08 10:05:00|625.16|619.08|624.36|618.28|625.39|619.31|624.18|618.1|309
1749377400000|2025-06-08 10:10:00|624.49|618.41|625.8|619.72|625.93|619.85|624.4|618.32|260
1749377700000|2025-06-08 10:15:00|625.79|619.71|626.78|620.7|626.97|620.89|625.68|619.6|165
1749378000000|2025-06-08 10:20:00|626.77|620.69|625.93|619.85|626.97|620.89|625.85|619.77|130
1749378300000|2025-06-08 10:25:00|626.07|619.99|625.86|619.78|626.42|620.34|625.86|619.78|122
1749378600000|2025-06-08 10:30:00|625.85|619.77|626.97|620.89|626.97|620.89|625.75|619.67|111
1749378900000|2025-06-08 10:35:00|626.87|620.79|627.8|621.72|627.93|621.85|626.79|620.71|81
1749379200000|2025-06-08 10:40:00|627.81|621.73|628.71|622.63|628.8|622.72|627.81|621.73|151
1749379500000|2025-06-08 10:45:00|628.59|622.51|628.16|622.08|628.82|622.74|627.6|621.52|257
1749379800000|2025-06-08 10:50:00|628.09|622.01|628.68|622.6|628.73|622.65|628.01|621.93|136
1749380100000|2025-06-08 10:55:00|628.69|622.61|629.04|622.96|629.07|622.99|628.53|622.45|120
1749380400000|2025-06-08 11:00:00|628.99|622.91|631.56|625.48|631.61|625.53|628.99|622.91|277
1749380700000|2025-06-08 11:05:00|631.57|625.49|632.08|626|632.63|626.55|631.5|625.42|198
1749381000000|2025-06-08 11:10:00|632.09|626.01|632.12|626.04|632.54|626.46|631.9|625.82|285
1749381300000|2025-06-08 11:15:00|632.11|626.03|632.45|626.37|633.27|627.19|632.11|626.03|183
1749381600000|2025-06-08 11:20:00|632.43|626.35|635.18|629.1|636.35|630.27|632.18|626.1|297
1749381900000|2025-06-08 11:25:00|635.19|629.11|636.05|629.97|636.4|630.32|634.82|628.74|315
1749382200000|2025-06-08 11:30:00|635.96|629.88|636.35|630.27|636.56|630.48|634.66|628.58|466
1749382500000|2025-06-08 11:35:00|636.34|630.26|636.85|630.77|636.97|630.89|636.18|630.1|293
1749382800000|2025-06-08 11:40:00|636.67|630.59|635.98|629.9|636.75|630.67|635.85|629.77|226
1749383100000|2025-06-08 11:45:00|635.99|629.91|636.16|630.08|636.48|630.4|635.48|629.4|376
1749383400000|2025-06-08 11:50:00|635.95|629.87|636.31|630.23|636.32|630.24|635.01|628.93|420
1749383700000|2025-06-08 11:55:00|636.2|630.12|637.06|630.98|637.06|630.98|635.7|629.62|255
1749384000000|2025-06-08 12:00:00|637.13|631.05|636.68|630.6|637.49|631.41|635.95|629.87|295
1749384300000|2025-06-08 12:05:00|636.67|630.59|635.09|629.01|637.23|631.15|634.9|628.82|268
1749384600000|2025-06-08 12:10:00|634.92|628.84|637|630.92|637.11|631.03|634.71|628.63|268
1749384900000|2025-06-08 12:15:00|636.99|630.91|636.3|630.22|637.13|631.05|635.64|629.56|348
1749385200000|2025-06-08 12:20:00|636.31|630.23|635.38|629.3|636.54|630.46|634.82|628.74|358
1749385500000|2025-06-08 12:25:00|635.39|629.31|636.04|629.96|636.51|630.43|634.97|628.89|422
1749385800000|2025-06-08 12:30:00|636.03|629.95|635.7|629.62|636.17|630.09|634.81|628.73|364
1749386100000|2025-06-08 12:35:00|635.59|629.51|633.77|627.69|635.76|629.68|633.76|627.68|319
1749386400000|2025-06-08 12:40:00|633.7|627.62|633.68|627.6|634.46|628.38|633.58|627.5|223
1749386700000|2025-06-08 12:45:00|633.71|627.63|634.16|628.08|634.58|628.5|633.07|626.99|286
1749387000000|2025-06-08 12:50:00|634.18|628.1|635.73|629.65|636.09|630.01|633.7|627.62|301
1749387300000|2025-06-08 12:55:00|635.65|629.57|636.19|630.11|636.49|630.41|635.42|629.34|200
1749387600000|2025-06-08 13:00:00|636.18|630.1|635.54|629.46|636.24|630.16|635.06|628.98|223
1749387900000|2025-06-08 13:05:00|635.56|629.48|635.77|629.69|636.46|630.38|635.39|629.31|234
1749388200000|2025-06-08 13:10:00|635.81|629.73|638.95|632.87|639.64|633.56|635.54|629.46|421
1749388500000|2025-06-08 13:15:00|638.96|632.88|637.04|630.96|639.48|633.4|636.89|630.81|362
1749388800000|2025-06-08 13:20:00|637.03|630.95|636.48|630.4|637.17|631.09|636.26|630.18|252
1749389100000|2025-06-08 13:25:00|636.49|630.41|638.43|632.35|638.43|632.35|636.49|630.41|212
1749389400000|2025-06-08 13:30:00|638.45|632.37|641.36|635.28|641.59|635.51|638.24|632.16|353
1749389700000|2025-06-08 13:35:00|641.3|635.22|643.85|637.77|644.57|638.49|641.23|635.15|544
1749390000000|2025-06-08 13:40:00|643.86|637.78|645.28|639.2|645.52|639.44|643.72|637.64|360
1749390300000|2025-06-08 13:45:00|645.29|639.21|644.9|638.82|645.72|639.64|642.66|636.58|641
1749390600000|2025-06-08 13:50:00|644.91|638.83|641.29|635.21|644.91|638.83|639.76|633.68|672
1749390900000|2025-06-08 13:55:00|641.15|635.07|638.04|631.96|641.18|635.1|637.3|631.22|544
1749391200000|2025-06-08 14:00:00|638.38|632.3|637.18|631.1|639.15|633.07|636.71|630.63|632
1749391500000|2025-06-08 14:05:00|637.16|631.08|638.25|632.17|638.76|632.68|636.85|630.77|359
1749391800000|2025-06-08 14:10:00|638.06|631.98|636.87|630.79|638.1|632.02|636.49|630.41|375
1749392100000|2025-06-08 14:15:00|636.88|630.8|638.49|632.41|639.24|633.16|636.82|630.74|359
1749392400000|2025-06-08 14:20:00|638.3|632.22|636.47|630.39|639.65|633.57|635.7|629.62|568
1749392700000|2025-06-08 14:25:00|636.46|630.38|635.66|629.58|636.99|630.91|635.66|629.58|289
1749393000000|2025-06-08 14:30:00|635.62|629.54|635.62|629.54|635.92|629.84|634.45|628.37|369
1749393300000|2025-06-08 14:35:00|635.57|629.49|636.64|630.56|637.99|631.91|635.44|629.36|378
1749393600000|2025-06-08 14:40:00|636.6|630.52|636.7|630.62|637.12|631.04|635.4|629.32|332
1749393900000|2025-06-08 14:45:00|636.95|630.87|637.32|631.24|637.63|631.55|635.79|629.71|414
1749394200000|2025-06-08 14:50:00|637.34|631.26|637.32|631.24|638.04|631.96|636.92|630.84|231
1749394500000|2025-06-08 14:55:00|637.3|631.22|637.11|631.03|638.15|632.07|636.93|630.85|221
1749394800000|2025-06-08 15:00:00|637.1|631.02|638.1|632.02|638.62|632.54|637.1|631.02|423
1749395100000|2025-06-08 15:05:00|638.09|632.01|639.86|633.78|640.06|633.98|638.05|631.97|428
1749395400000|2025-06-08 15:10:00|639.87|633.79|641.37|635.29|642.36|636.28|639.64|633.56|562
1749395700000|2025-06-08 15:15:00|641.57|635.49|638.95|632.87|641.84|635.76|638.3|632.22|644
1749396000000|2025-06-08 15:20:00|638.96|632.88|639.28|633.2|639.65|633.57|638.55|632.47|347
1749396300000|2025-06-08 15:25:00|639.24|633.16|638.27|632.19|639.27|633.19|638.07|631.99|232
1749396600000|2025-06-08 15:30:00|638.28|632.2|639.61|633.53|639.9|633.82|638.23|632.15|444
1749396900000|2025-06-08 15:35:00|639.57|633.49|639.89|633.81|639.89|633.81|638.57|632.49|295
1749397200000|2025-06-08 15:40:00|639.9|633.82|640.33|634.25|641.29|635.21|639.9|633.82|343
1749397500000|2025-06-08 15:45:00|640.3|634.22|639.07|632.99|640.67|634.59|638.98|632.9|371
1749397800000|2025-06-08 15:50:00|638.98|632.9|638.12|632.04|639.21|633.13|638.12|632.04|203
1749398100000|2025-06-08 15:55:00|638.11|632.03|639.73|633.65|639.83|633.75|638.07|631.99|194
1749398400000|2025-06-08 16:00:00|639.74|633.66|639.56|633.48|640.58|634.5|638.55|632.47|483
1749398700000|2025-06-08 16:05:00|639.57|633.49|641.08|635|641.08|635|639.32|633.24|330
1749399000000|2025-06-08 16:10:00|641.09|635.01|641.05|634.97|641.55|635.47|640.77|634.69|359
1749399300000|2025-06-08 16:15:00|641.06|634.98|642.26|636.18|642.33|636.25|640.72|634.64|512
1749399600000|2025-06-08 16:20:00|641.96|635.88|643.47|637.39|645.29|639.21|641.74|635.66|374
1749399900000|2025-06-08 16:25:00|643.52|637.44|642.14|636.06|644.3|638.22|642.05|635.97|441
1749400200000|2025-06-08 16:30:00|642.3|636.22|641.91|635.83|642.88|636.8|641.37|635.29|418
1749400500000|2025-06-08 16:35:00|641.9|635.82|642.73|636.65|643.04|636.96|641.76|635.68|344
1749400800000|2025-06-08 16:40:00|642.82|636.74|643.33|637.25|644.27|638.19|642.82|636.74|371
1749401100000|2025-06-08 16:45:00|643.34|637.26|644.25|638.17|645.01|638.93|643.19|637.11|476
1749401400000|2025-06-08 16:50:00|644.37|638.29|644.26|638.18|645.14|639.06|643.73|637.65|313
1749401700000|2025-06-08 16:55:00|644.25|638.17|643.67|637.59|644.25|638.17|642.91|636.83|263
1749402000000|2025-06-08 17:00:00|643.89|637.81|644.99|638.91|645.13|639.05|643.54|637.46|371
1749402300000|2025-06-08 17:05:00|645.21|639.13|646.9|640.82|648.94|642.86|645.21|639.13|617
1749402600000|2025-06-08 17:10:00|646.88|640.8|645.37|639.29|647.47|641.39|645.37|639.29|498
1749402900000|2025-06-08 17:15:00|645.38|639.3|646.35|640.27|647.22|641.14|645.14|639.06|346
1749403200000|2025-06-08 17:20:00|646.34|640.26|646.43|640.35|646.66|640.58|645.65|639.57|177
1749403500000|2025-06-08 17:25:00|646.42|640.34|646.98|640.9|647.57|641.49|645.99|639.91|244
1749403800000|2025-06-08 17:30:00|646.94|640.86|644.8|638.72|647.19|641.11|644.68|638.6|209
1749404100000|2025-06-08 17:35:00|644.92|638.84|646.9|640.82|647.02|640.94|644.85|638.77|187
1749404400000|2025-06-08 17:40:00|646.82|640.74|644.74|638.66|646.83|640.75|644.74|638.66|182
1749404700000|2025-06-08 17:45:00|644.73|638.65|643.78|637.7|645.08|639|643.66|637.58|172
1749405000000|2025-06-08 17:50:00|643.87|637.79|642.41|636.33|644.15|638.07|642.41|636.33|260
1749405300000|2025-06-08 17:55:00|642.42|636.34|642.34|636.26|642.64|636.56|641.84|635.76|224
1749405600000|2025-06-08 18:00:00|642.36|636.28|640.17|634.09|642.83|636.75|638.88|632.8|429
1749405900000|2025-06-08 18:05:00|640.16|634.08|640.38|634.3|641.09|635.01|638.89|632.81|411
1749406200000|2025-06-08 18:10:00|640.39|634.31|641.89|635.81|642.52|636.44|640.37|634.29|226
1749406500000|2025-06-08 18:15:00|641.88|635.8|642.08|636|642.26|636.18|641.18|635.1|245
1749406800000|2025-06-08 18:20:00|642.09|636.01|642.57|636.49|642.75|636.67|642.08|636|157
1749407100000|2025-06-08 18:25:00|642.46|636.38|641.44|635.36|642.46|636.38|641.37|635.29|208
1749407400000|2025-06-08 18:30:00|641.62|635.54|640.95|634.87|641.69|635.61|640.59|634.51|191
1749407700000|2025-06-08 18:35:00|640.94|634.86|641.46|635.38|641.5|635.42|639.9|633.82|258
1749408000000|2025-06-08 18:40:00|641.45|635.37|640.2|634.12|641.92|635.84|640.11|634.03|174
1749408300000|2025-06-08 18:45:00|640.3|634.22|640.18|634.1|640.53|634.45|639.82|633.74|281
1749408600000|2025-06-08 18:50:00|640.19|634.11|641.43|635.35|641.49|635.41|640.19|634.11|226
1749408900000|2025-06-08 18:55:00|641.62|635.54|641.84|635.76|641.96|635.88|641.13|635.05|261
1749409200000|2025-06-08 19:00:00|641.83|635.75|641.59|635.51|641.83|635.75|640.7|634.62|173
1749409500000|2025-06-08 19:05:00|641.65|635.57|642.25|636.17|642.25|636.17|641.6|635.52|191
1749409800000|2025-06-08 19:10:00|642.02|635.94|642.09|636.01|643.33|637.25|641.73|635.65|312
1749410100000|2025-06-08 19:15:00|642.19|636.11|641.39|635.31|642.2|636.12|640.99|634.91|218
1749410400000|2025-06-08 19:20:00|641.44|635.36|641.62|635.54|642.03|635.95|641.15|635.07|165
1749410700000|2025-06-08 19:25:00|641.63|635.55|641.47|635.39|642.27|636.19|641.16|635.08|220
1749411000000|2025-06-08 19:30:00|641.45|635.37|641.18|635.1|641.78|635.7|640.8|634.72|209
1749411300000|2025-06-08 19:35:00|640.98|634.9|644.26|631.18|644.87|635.23|640.85|630.83|130
1749411600000|2025-06-08 19:40:00|644.25|631.17|643.82|630.74|644.41|631.33|643.21|630.13|197
1749411900000|2025-06-08 19:45:00|643.89|630.81|644.74|631.66|645.17|632.09|643.82|630.74|221
1749412200000|2025-06-08 19:50:00|644.73|631.65|645.27|632.19|645.46|632.38|644.67|631.59|152
1749412500000|2025-06-08 19:55:00|645.07|631.99|645.09|632.01|645.32|632.24|644.75|631.67|108
1749412800000|2025-06-08 20:00:00|645.22|632.14|645.05|631.97|645.75|632.67|644.43|631.35|447
1749413100000|2025-06-08 20:05:00|645.04|631.96|645.55|632.47|645.86|632.78|644.38|631.3|352
1749413400000|2025-06-08 20:10:00|645.56|632.48|646.13|633.05|646.85|633.77|645.56|632.48|261
1749413700000|2025-06-08 20:15:00|646.3|633.22|646.54|633.46|646.81|633.73|645.51|632.43|239
1749414000000|2025-06-08 20:20:00|646.55|633.47|646.1|633.02|646.57|633.49|645.5|632.42|229
1749414300000|2025-06-08 20:25:00|646.11|633.03|647.31|634.23|647.4|634.32|646.11|633.03|105
1749414600000|2025-06-08 20:30:00|647.32|634.24|647.42|634.34|647.99|634.91|646.73|633.65|206
1749414900000|2025-06-08 20:35:00|647.58|634.5|647.8|634.72|648.12|635.04|647.08|634|247
1749415200000|2025-06-08 20:40:00|647.72|634.64|647.26|634.18|647.82|634.74|646.99|633.91|247
1749415500000|2025-06-08 20:45:00|647.27|634.19|646.17|633.09|647.37|634.29|645.8|632.72|153
1749415800000|2025-06-08 20:50:00|646.33|633.25|646.05|632.97|646.63|633.55|645.8|632.72|171
1749416100000|2025-06-08 20:55:00|646.29|633.21|646.36|633.28|646.38|633.3|644.93|631.85|223
1749416400000|2025-06-08 21:00:00|646.35|633.27|644.34|638.26|646.72|638.28|643.08|633.27|153
1749416700000|2025-06-08 21:05:00|644.43|638.35|644.56|638.48|644.78|638.7|643.76|637.68|174
1749417000000|2025-06-08 21:10:00|644.52|638.44|644.52|638.44|644.74|638.66|644.18|638.1|75
1749417300000|2025-06-08 21:15:00|644.51|638.43|645.71|639.63|645.71|639.63|643.94|637.86|204
1749417600000|2025-06-08 21:20:00|645.74|639.66|645.54|639.46|645.87|639.79|644.52|638.44|237
1749417900000|2025-06-08 21:25:00|645.55|639.47|644.95|638.87|645.65|639.57|644.42|638.34|127
1749418200000|2025-06-08 21:30:00|644.94|638.86|644.78|638.7|645.2|639.12|644.58|638.5|145
1749418500000|2025-06-08 21:35:00|644.77|638.69|644.4|638.32|644.77|638.69|643.44|637.36|153
1749418800000|2025-06-08 21:40:00|644.41|638.33|645.15|639.07|645.15|639.07|644.28|638.2|71
1749419100000|2025-06-08 21:45:00|645.16|639.08|645.82|639.74|646.32|640.24|644.95|638.87|128
1749419400000|2025-06-08 21:50:00|645.81|639.73|646.51|640.43|647.25|641.17|645.49|639.41|174
1749419700000|2025-06-08 21:55:00|646.49|640.41|643.91|637.83|646.49|640.41|643.91|637.83|189
1749420000000|2025-06-08 22:00:00|644.16|638.08|641.47|635.39|644.83|638.75|641.39|635.31|427
1749420300000|2025-06-08 22:05:00|641.36|635.28|639.9|633.82|641.89|635.81|639.8|633.72|382
1749420600000|2025-06-08 22:10:00|640.13|634.05|636.21|630.13|641.12|635.04|636.12|630.04|409
1749420900000|2025-06-08 22:15:00|636.2|630.12|638.6|632.52|638.79|632.71|636.16|630.08|403
1749421200000|2025-06-08 22:20:00|638.63|632.55|639.97|633.89|640.05|633.97|638.63|632.55|303
1749421500000|2025-06-08 22:25:00|639.96|633.88|639|632.92|639.96|633.88|638.17|632.09|345
1749421800000|2025-06-08 22:30:00|639.01|632.93|638.34|632.26|639.3|633.22|637.67|631.59|518
1749422100000|2025-06-08 22:35:00|638.43|632.35|636.86|630.78|638.62|632.54|635.98|629.9|509
1749422400000|2025-06-08 22:40:00|637.04|630.96|638.49|632.41|638.67|632.59|636.63|630.55|296
1749422700000|2025-06-08 22:45:00|638.28|632.2|636.92|630.84|638.81|632.73|635.94|629.86|365
1749423000000|2025-06-08 22:50:00|636.47|630.39|636.87|630.79|637.05|630.97|636.16|630.08|273
1749423300000|2025-06-08 22:55:00|636.85|630.77|637.11|631.03|637.52|631.44|636.48|630.4|282
1749423600000|2025-06-08 23:00:00|637.07|630.99|635.88|629.8|637.16|631.08|635.78|629.7|412
1749423900000|2025-06-08 23:05:00|635.96|629.88|636.86|630.78|637.33|631.25|635.93|629.85|301
1749424200000|2025-06-08 23:10:00|636.85|630.77|636.53|630.45|636.86|630.78|635.33|629.25|367
1749424500000|2025-06-08 23:15:00|636.71|630.63|636.86|630.78|637.05|630.97|635.32|629.24|438
1749424800000|2025-06-08 23:20:00|636.64|630.56|634.96|628.88|637.13|631.05|634.57|628.49|316
1749425100000|2025-06-08 23:25:00|634.97|628.89|635.43|629.35|635.43|629.35|634.26|628.18|242
1749425400000|2025-06-08 23:30:00|635.42|629.34|636.16|630.08|636.47|630.39|635|628.92|492
1749425700000|2025-06-08 23:35:00|636.14|630.06|635.77|629.69|636.54|630.46|635.28|629.2|435
1749426000000|2025-06-08 23:40:00|635.61|629.53|635.67|629.59|636.16|630.08|635.18|629.1|343
1749426300000|2025-06-08 23:45:00|635.72|629.64|635.41|629.33|636.28|630.2|635.27|629.19|277
1749426600000|2025-06-08 23:50:00|635.23|629.15|635.68|629.6|636.25|630.17|634.86|628.78|270
1749426900000|2025-06-08 23:55:00|635.67|629.59|636.3|630.22|636.31|630.23|634.67|628.59|300
1749427200000|2025-06-09 00:00:00|636.17|630.09|636.15|630.07|636.58|630.5|634.88|628.8|625
1749427500000|2025-06-09 00:05:00|635.91|629.83|635.53|629.45|636.45|630.37|634.62|628.54|721
1749427800000|2025-06-09 00:10:00|635.48|629.4|635.43|629.35|636.76|630.68|635.18|629.1|592
1749428100000|2025-06-09 00:15:00|635.73|629.65|633.95|627.87|636.17|630.09|633.47|627.39|725
1749428400000|2025-06-09 00:20:00|634.04|627.96|633.02|626.94|634.5|628.42|632.94|626.86|724
1749428700000|2025-06-09 00:25:00|633.08|627|634.46|628.38|635.9|629.82|632.71|626.63|576
1749429000000|2025-06-09 00:30:00|634.43|628.35|636.94|630.86|637.12|631.04|634.38|628.3|556
1749429300000|2025-06-09 00:35:00|636.92|630.84|635.02|628.94|638.3|632.22|634.95|628.87|573
1749429600000|2025-06-09 00:40:00|634.86|628.78|635.91|629.83|636.35|630.27|634.65|628.57|634
1749429900000|2025-06-09 00:45:00|635.9|629.82|634.29|628.21|635.93|629.85|632.88|626.8|576
1749430200000|2025-06-09 00:50:00|634.28|628.2|633.75|627.67|634.28|628.2|632.85|626.77|476
1749430500000|2025-06-09 00:55:00|633.78|627.7|635.01|628.93|635.04|628.96|633.58|627.5|332
1749430800000|2025-06-09 01:00:00|634.98|628.9|632.12|626.04|635.18|629.1|631.92|625.84|670
1749431100000|2025-06-09 01:05:00|632.09|626.01|632.75|626.67|632.99|626.91|631.98|625.9|564
1749431400000|2025-06-09 01:10:00|632.74|626.66|633.72|627.64|634.21|628.13|632.23|626.15|469
1749431700000|2025-06-09 01:15:00|633.53|627.45|635.77|629.69|635.77|629.69|632.44|626.36|559
1749432000000|2025-06-09 01:20:00|635.61|629.53|635.73|629.65|637.06|630.98|635.03|628.95|302
1749432300000|2025-06-09 01:25:00|635.67|629.59|636.64|630.56|636.65|630.57|635.65|629.57|164
1749432600000|2025-06-09 01:30:00|636.68|630.6|636.79|630.71|637.87|631.79|636.58|630.5|307
1749432900000|2025-06-09 01:35:00|636.88|630.8|635.99|629.91|637.28|631.2|635.82|629.74|332
1749433200000|2025-06-09 01:40:00|636|629.92|636.16|630.08|636.78|630.7|635.62|629.54|305
1749433500000|2025-06-09 01:45:00|636.5|630.42|635.07|628.99|637.2|631.12|634.74|628.66|382
1749433800000|2025-06-09 01:50:00|634.99|628.91|633.81|627.73|634.99|628.91|633.8|627.72|250
1749434100000|2025-06-09 01:55:00|633.86|627.78|634.16|628.08|634.18|628.1|633.08|627|297
1749434400000|2025-06-09 02:00:00|634.17|628.09|634.76|628.68|634.93|628.85|633.22|627.14|436
1749434700000|2025-06-09 02:05:00|634.86|628.78|633.98|627.9|635.17|629.09|633.16|627.08|409
1749435000000|2025-06-09 02:10:00|634.06|627.98|636.51|630.43|636.65|630.57|633.61|627.53|289
1749435300000|2025-06-09 02:15:00|636.52|630.44|636.65|630.57|637.26|631.18|635.85|629.77|258
1749435600000|2025-06-09 02:20:00|636.77|630.69|635.1|629.02|636.77|630.69|634.88|628.8|204
1749435900000|2025-06-09 02:25:00|635.01|628.93|634.5|628.42|635.15|629.07|634.34|628.26|148
1749436200000|2025-06-09 02:30:00|634.62|628.54|632.91|626.83|634.72|628.64|632.59|626.51|209
1749436500000|2025-06-09 02:35:00|632.9|626.82|631.76|625.68|632.9|626.82|631.51|625.43|224
1749436800000|2025-06-09 02:40:00|631.82|625.74|630.25|624.17|631.82|625.74|629.96|623.88|451
1749437100000|2025-06-09 02:45:00|630.26|624.18|630.42|624.34|631.08|625|630.22|624.14|426
1749437400000|2025-06-09 02:50:00|630.41|624.33|631.28|625.2|631.45|625.37|630.25|624.17|372
1749437700000|2025-06-09 02:55:00|631.16|625.08|631.02|624.94|632.37|626.29|630.93|624.85|393
1749438000000|2025-06-09 03:00:00|630.79|624.71|629.94|623.86|631.15|625.07|629.64|623.56|287
1749438300000|2025-06-09 03:05:00|629.76|623.68|628.42|622.34|629.77|623.69|628.13|622.05|555
1749438600000|2025-06-09 03:10:00|628.41|622.33|628.71|622.63|629.41|623.33|628.07|621.99|451
1749438900000|2025-06-09 03:15:00|628.72|622.64|628.76|622.68|629.95|623.87|628.67|622.59|289
1749439200000|2025-06-09 03:20:00|628.75|622.67|628.09|622.01|628.99|622.91|627.81|621.73|300
1749439500000|2025-06-09 03:25:00|628.15|622.07|629.48|623.4|629.72|623.64|628.15|622.07|373
1749439800000|2025-06-09 03:30:00|629.51|623.43|630.57|624.49|630.67|624.59|628.59|622.51|368
1749440100000|2025-06-09 03:35:00|630.56|624.48|630.03|623.95|630.92|624.84|629.86|623.78|314
1749440400000|2025-06-09 03:40:00|630.09|624.01|630.6|624.52|631.14|625.06|629.8|623.72|380
1749440700000|2025-06-09 03:45:00|630.88|624.8|631.66|625.58|631.88|625.8|630.66|624.58|167
1749441000000|2025-06-09 03:50:00|631.57|625.49|633.38|627.3|633.64|627.56|631.37|625.29|181
1749441300000|2025-06-09 03:55:00|633.39|627.31|633.18|627.1|633.64|627.56|632.6|626.52|310
1749441600000|2025-06-09 04:00:00|633.19|627.11|633.66|627.58|633.78|627.7|632.47|626.39|284
1749441900000|2025-06-09 04:05:00|633.64|627.56|633.48|627.4|633.67|627.59|633.13|627.05|212
1749442200000|2025-06-09 04:10:00|633.39|627.31|632.81|626.73|633.64|627.56|632.76|626.68|170
1749442500000|2025-06-09 04:15:00|632.77|626.69|632.76|626.68|633.56|627.48|632.52|626.44|203
1749442800000|2025-06-09 04:20:00|632.74|626.66|631.51|625.43|633.13|627.05|631.44|625.36|269
1749443100000|2025-06-09 04:25:00|631.52|625.44|630.84|624.76|631.53|625.45|630.66|624.58|159
1749443400000|2025-06-09 04:30:00|630.92|624.84|629.83|623.75|631.13|625.05|629.59|623.51|138
1749443700000|2025-06-09 04:35:00|630.07|623.99|630.61|624.53|631.08|625|630.03|623.95|206
1749444000000|2025-06-09 04:40:00|630.6|624.52|629.62|623.54|630.61|624.53|629.4|623.32|152
1749444300000|2025-06-09 04:45:00|629.58|623.5|628.4|622.32|629.62|623.54|628.4|622.32|117
1749444600000|2025-06-09 04:50:00|628.59|622.51|628.39|622.31|628.97|622.89|628.28|622.2|218
1749444900000|2025-06-09 04:55:00|628.38|622.3|628.66|622.58|629.14|623.06|628.34|622.26|276
1749445200000|2025-06-09 05:00:00|628.65|622.57|627.15|621.07|629.1|623.02|627.1|621.02|274
1749445500000|2025-06-09 05:05:00|627.11|621.03|627.31|621.23|627.87|621.79|626.95|620.87|170
1749445800000|2025-06-09 05:10:00|627.29|621.21|628.45|622.37|628.88|622.8|627.05|620.97|435
1749446100000|2025-06-09 05:15:00|628.48|622.4|629.01|622.93|629.57|623.49|627.99|621.91|315
1749446400000|2025-06-09 05:20:00|629.05|622.97|628.13|622.05|629.68|623.6|627.97|621.89|282
1749446700000|2025-06-09 05:25:00|628.11|622.03|627.88|621.8|628.41|622.33|627.77|621.69|160
1749447000000|2025-06-09 05:30:00|627.97|621.89|626.74|620.66|627.98|621.9|626.57|620.49|204
1749447300000|2025-06-09 05:35:00|626.7|620.62|626.72|620.64|627.02|620.94|625.54|619.46|373
1749447600000|2025-06-09 05:40:00|626.69|620.61|626.96|620.88|627.06|620.98|625.87|619.79|324
1749447900000|2025-06-09 05:45:00|626.95|620.87|627.05|620.97|627.95|621.87|626.48|620.4|392
1749448200000|2025-06-09 05:50:00|627.26|621.18|626.71|620.63|627.27|621.19|625.88|619.8|384
1749448500000|2025-06-09 05:55:00|626.9|620.82|625.36|619.28|627.37|621.29|625.31|619.23|267
1749448800000|2025-06-09 06:00:00|625.35|619.27|625.47|619.39|626.13|620.05|625.28|619.2|298
1749449100000|2025-06-09 06:05:00|625.59|619.51|625.24|619.16|627.51|621.43|625.24|619.16|348
1749449400000|2025-06-09 06:10:00|625.47|619.39|624.94|618.86|625.47|619.39|624.21|618.13|317
1749449700000|2025-06-09 06:15:00|624.93|618.85|626.63|620.55|626.76|620.68|624.82|618.74|376
1749450000000|2025-06-09 06:20:00|626.43|620.35|626.63|620.55|626.81|620.73|625.97|619.89|357
1749450300000|2025-06-09 06:25:00|626.62|620.54|626.4|620.32|626.62|620.54|625.53|619.45|277
1749450600000|2025-06-09 06:30:00|626.42|620.34|626.29|620.21|627.15|621.07|626.11|620.03|329
1749450900000|2025-06-09 06:35:00|626.31|620.23|627.78|621.7|627.79|621.71|625.61|619.53|248
1749451200000|2025-06-09 06:40:00|627.83|621.75|628.98|622.9|629.96|623.88|627.49|621.41|279
1749451500000|2025-06-09 06:45:00|628.97|622.89|629.64|623.56|629.9|623.82|628.85|622.77|219
1749451800000|2025-06-09 06:50:00|629.61|623.53|630.4|624.32|630.4|624.32|629.15|623.07|213
1749452100000|2025-06-09 06:55:00|630.41|624.33|630.13|624.05|630.41|624.33|629.77|623.69|183
1749452400000|2025-06-09 07:00:00|630.12|624.04|628.78|622.7|630.16|624.08|628.78|622.7|321
1749452700000|2025-06-09 07:05:00|628.77|622.69|628.2|622.12|628.98|622.9|628.14|622.06|213
1749453000000|2025-06-09 07:10:00|628.11|622.03|629.07|622.99|629.44|623.36|628.02|621.94|251
1749453300000|2025-06-09 07:15:00|629.01|622.93|628.31|622.23|629.47|623.39|628.2|622.12|280
1749453600000|2025-06-09 07:20:00|628.29|622.21|627.48|621.4|628.34|622.26|626.95|620.87|176
1749453900000|2025-06-09 07:25:00|627.43|621.35|627.15|621.07|628.05|621.97|627.11|621.03|184
1749454200000|2025-06-09 07:30:00|627.35|621.27|629.77|623.69|630.79|624.71|627.35|621.27|348
1749454500000|2025-06-09 07:35:00|629.98|623.9|629.95|623.87|630.76|624.68|629.5|623.42|296
1749454800000|2025-06-09 07:40:00|629.93|623.85|629.78|623.7|630.1|624.02|629.2|623.12|264
1749455100000|2025-06-09 07:45:00|629.74|623.66|629.43|623.35|630.11|624.03|629.13|623.05|373
1749455400000|2025-06-09 07:50:00|629.44|623.36|630.43|624.35|630.43|624.35|629.44|623.36|281
1749455700000|2025-06-09 07:55:00|630.42|624.34|631.29|625.21|631.32|625.24|630.41|624.33|143
1749456000000|2025-06-09 08:00:00|631.3|625.22|631.2|625.12|632.66|626.58|631.16|625.08|263
1749456300000|2025-06-09 08:05:00|631.19|625.11|631.3|625.22|631.89|625.81|630.14|624.06|371
1749456600000|2025-06-09 08:10:00|631.28|625.2|631.41|625.33|631.99|625.91|630.94|624.86|369
1749456900000|2025-06-09 08:15:00|631.4|625.32|630.99|624.91|632.51|626.43|630.97|624.89|314
1749457200000|2025-06-09 08:20:00|631.16|625.08|629.31|623.23|631.21|625.13|628.93|622.85|256
1749457500000|2025-06-09 08:25:00|629.25|623.17|628.46|622.38|629.25|623.17|627.99|621.91|110
1749457800000|2025-06-09 08:30:00|628.49|622.41|628.19|622.11|628.7|622.62|627.75|621.67|200
1749458100000|2025-06-09 08:35:00|628.41|622.33|630.37|624.29|630.37|624.29|628.25|622.17|329
1749458400000|2025-06-09 08:40:00|630.24|624.16|630.26|624.18|630.51|624.43|629.62|623.54|279
1749458700000|2025-06-09 08:45:00|630.14|624.06|631.24|625.16|631.24|625.16|629.6|623.52|239
1749459000000|2025-06-09 08:50:00|631.23|625.15|633.01|626.93|633.19|627.11|631.23|625.15|289
1749459300000|2025-06-09 08:55:00|633.03|626.95|633.85|627.77|634.24|628.16|632.56|626.48|354
1749459600000|2025-06-09 09:00:00|633.73|627.65|632.17|626.09|633.91|627.83|632.12|626.04|367
1749459900000|2025-06-09 09:05:00|632.16|626.08|632.56|626.48|633.42|627.34|631.92|625.84|324
1749460200000|2025-06-09 09:10:00|632.74|626.66|633.7|627.62|634.36|628.28|632.32|626.24|279
1749460500000|2025-06-09 09:15:00|633.81|627.73|631.25|625.17|634.49|628.41|631.25|625.17|493
1749460800000|2025-06-09 09:20:00|631.23|625.15|630.84|624.76|631.66|625.58|630.66|624.58|354
1749461100000|2025-06-09 09:25:00|631.12|625.04|633.56|627.48|633.66|627.58|631.01|624.93|442
1749461400000|2025-06-09 09:30:00|633.59|627.51|635.71|629.63|635.76|629.68|633.37|627.29|251
1749461700000|2025-06-09 09:35:00|635.73|629.65|637.28|631.2|637.41|631.33|635.62|629.54|269
1749462000000|2025-06-09 09:40:00|637.29|631.21|639.67|633.59|639.74|633.66|637.29|631.21|482
1749462300000|2025-06-09 09:45:00|639.55|633.47|641.61|635.53|643.2|637.12|639.52|633.44|776
1749462600000|2025-06-09 09:50:00|641.59|635.51|641.14|635.06|642.82|636.74|640.82|634.74|705
1749462900000|2025-06-09 09:55:00|641.12|635.04|641.09|635.01|642.39|636.31|640.84|634.76|423
1749463200000|2025-06-09 10:00:00|641.13|635.05|641.13|635.05|642.22|636.14|640.23|634.15|531
1749463500000|2025-06-09 10:05:00|641.09|635.01|645.87|639.79|646.02|639.94|640.91|634.83|469
1749463800000|2025-06-09 10:10:00|645.88|639.8|650.44|644.36|651.03|644.95|645.81|639.73|700
1749464100000|2025-06-09 10:15:00|650.45|644.37|650.49|644.41|652.99|646.91|650.45|644.37|814
1749464400000|2025-06-09 10:20:00|650.46|644.38|654.99|648.91|656|649.92|650.18|644.1|818
1749464700000|2025-06-09 10:25:00|654.98|648.9|653.57|647.49|656.39|650.31|652.86|646.78|855
1749465000000|2025-06-09 10:30:00|653.53|647.45|655.14|649.06|656.55|650.47|653.52|647.44|785
1749465300000|2025-06-09 10:35:00|655.11|649.03|655.16|649.08|656.01|649.93|653.75|647.67|734
1749465600000|2025-06-09 10:40:00|655.15|649.07|656.24|650.16|656.36|650.28|653.49|647.41|630
1749465900000|2025-06-09 10:45:00|656.21|650.13|658.14|652.06|659.6|653.52|656.08|650|706
1749466200000|2025-06-09 10:50:00|657.99|651.91|655.92|649.84|658.3|652.22|654.74|648.66|771
1749466500000|2025-06-09 10:55:00|655.93|649.85|657.44|651.36|657.49|651.41|654.47|648.39|590
1749466800000|2025-06-09 11:00:00|657.43|651.35|656.64|650.56|658.45|652.37|655.48|649.4|584
1749467100000|2025-06-09 11:05:00|656.55|650.47|657.84|651.76|658.04|651.96|656.21|650.13|487
1749467400000|2025-06-09 11:10:00|657.81|651.73|657.47|651.39|657.81|651.73|655.36|649.28|530
1749467700000|2025-06-09 11:15:00|657.51|651.43|656.42|650.34|658.22|652.14|655.95|649.87|806
1749468000000|2025-06-09 11:20:00|656.41|650.33|658.63|652.55|659.04|652.96|654.96|648.88|487
1749468300000|2025-06-09 11:25:00|658.64|652.56|660.27|654.19|660.77|654.69|658.64|652.56|547
1749468600000|2025-06-09 11:30:00|660.29|654.21|659.57|653.49|661.62|655.54|659.39|653.31|549
1749468900000|2025-06-09 11:35:00|659.72|653.64|661.02|654.94|661.74|655.66|659.38|653.3|483
1749469200000|2025-06-09 11:40:00|661.16|655.08|658.4|652.32|661.24|655.16|658.04|651.96|500
1749469500000|2025-06-09 11:45:00|658.06|651.98|655.09|649.01|658.14|652.06|654.96|648.88|582
1749469800000|2025-06-09 11:50:00|655.08|649|655.61|649.53|655.61|649.53|654.33|648.25|322
1749470100000|2025-06-09 11:55:00|655.48|649.4|656.95|650.87|657.37|651.29|655.48|649.4|218
1749470400000|2025-06-09 12:00:00|657.63|651.55|655.67|649.59|658.44|652.36|654.71|648.63|502
1749470700000|2025-06-09 12:05:00|655.5|649.42|654.75|648.67|656.53|650.45|653.91|647.83|464
1749471000000|2025-06-09 12:10:00|654.76|648.68|653.62|647.54|655.32|649.24|653.18|647.1|386
1749471300000|2025-06-09 12:15:00|653.66|647.58|655.64|649.56|656.71|650.63|653.66|647.58|474
1749471600000|2025-06-09 12:20:00|655.63|649.55|655.61|649.53|655.92|649.84|654.82|648.74|312
1749471900000|2025-06-09 12:25:00|655.6|649.52|656.5|650.42|657.52|651.44|655.27|649.19|379
1749472200000|2025-06-09 12:30:00|656.44|650.36|659.67|653.59|659.73|653.65|656.44|650.36|335
1749472500000|2025-06-09 12:35:00|659.46|653.38|659.89|653.81|661.35|655.27|659.36|653.28|480
1749472800000|2025-06-09 12:40:00|659.62|653.54|659.06|652.98|660.68|654.6|658.78|652.7|435
1749473100000|2025-06-09 12:45:00|659.04|652.96|658.7|652.62|660.46|654.38|658.59|652.51|418
1749473400000|2025-06-09 12:50:00|658.93|652.85|658.67|652.59|659.4|653.32|658.48|652.4|259
1749473700000|2025-06-09 12:55:00|658.91|652.83|658.31|652.23|658.91|652.83|657.51|651.43|330
1749474000000|2025-06-09 13:00:00|658.49|652.41|657.6|651.52|658.6|652.52|656.93|650.85|411
1749474300000|2025-06-09 13:05:00|657.42|651.34|654.71|648.63|658.18|652.1|654.53|648.45|399
1749474600000|2025-06-09 13:10:00|654.7|648.62|655.24|649.16|656.23|650.15|654.7|648.62|329
1749474900000|2025-06-09 13:15:00|655|648.92|656.16|650.08|656.58|650.5|654.82|648.74|458
1749475200000|2025-06-09 13:20:00|656.06|649.98|656.52|650.44|658.24|652.16|655.87|649.79|341
1749475500000|2025-06-09 13:25:00|656.49|650.41|654.74|648.66|657.66|651.58|654.56|648.48|341
1749475800000|2025-06-09 13:30:00|654.67|648.59|655.98|649.9|656.48|650.4|654.36|648.28|442
1749476100000|2025-06-09 13:35:00|655.83|649.75|652.5|646.42|655.92|649.84|650.97|644.89|624
1749476400000|2025-06-09 13:40:00|652.54|646.46|651.13|645.05|653.94|647.86|650.6|644.52|507
1749476700000|2025-06-09 13:45:00|651.12|645.04|650.98|644.9|651.68|645.6|649.38|643.3|531
1749477000000|2025-06-09 13:50:00|651.13|645.05|648.9|642.82|651.42|645.34|648.34|642.26|573
1749477300000|2025-06-09 13:55:00|648.92|642.84|647.96|641.88|649.12|643.04|645.99|639.91|548
1749477600000|2025-06-09 14:00:00|647.79|641.71|650.5|644.42|651.38|645.3|647.79|641.71|587
1749477900000|2025-06-09 14:05:00|650.84|644.76|652.03|645.95|652.71|646.63|650.09|644.01|777
1749478200000|2025-06-09 14:10:00|651.93|645.85|652.86|646.78|653.88|647.8|651.25|645.17|761
1749478500000|2025-06-09 14:15:00|652.85|646.77|653.12|647.04|653.32|647.24|651.51|645.43|771
1749478800000|2025-06-09 14:20:00|653.08|647|655.48|649.4|655.72|649.64|652.82|646.74|691
1749479100000|2025-06-09 14:25:00|655.47|649.39|654.59|648.51|655.73|649.65|653.1|647.02|760
1749479400000|2025-06-09 14:30:00|654.57|648.49|655.62|649.54|656.64|650.56|653.92|647.84|614
1749479700000|2025-06-09 14:35:00|655.66|649.58|656.73|650.65|656.83|650.75|655.38|649.3|729
1749480000000|2025-06-09 14:40:00|656.72|650.64|655.55|649.47|656.75|650.67|654.48|648.4|748
1749480300000|2025-06-09 14:45:00|655.54|649.46|655.47|649.39|657.68|651.6|654.8|648.72|792
1749480600000|2025-06-09 14:50:00|655.19|649.11|653.12|647.04|655.61|649.53|653.03|646.95|744
1749480900000|2025-06-09 14:55:00|653.11|647.03|653.79|647.71|656.1|650.02|652.89|646.81|706
1749481200000|2025-06-09 15:00:00|653.78|647.7|655.79|649.71|655.85|649.77|653.32|647.24|690
1749481500000|2025-06-09 15:05:00|655.78|649.7|656.61|650.53|657.08|651|655.35|649.27|643
1749481800000|2025-06-09 15:10:00|656.81|650.73|658.83|652.75|659.59|653.51|656.66|650.58|557
1749482100000|2025-06-09 15:15:00|658.78|652.7|656.83|650.75|658.87|652.79|656.82|650.74|554
1749482400000|2025-06-09 15:20:00|656.79|650.71|654.97|648.89|656.87|650.79|654.18|648.1|529
1749482700000|2025-06-09 15:25:00|654.96|648.88|655.43|649.35|655.52|649.44|654.28|648.2|252
1749483000000|2025-06-09 15:30:00|655.45|649.37|655.14|649.06|656.36|650.28|654.84|648.76|372
1749483300000|2025-06-09 15:35:00|655.13|649.05|653.91|647.83|655.13|649.05|653.11|647.03|461
1749483600000|2025-06-09 15:40:00|654.02|647.94|654.73|648.65|654.79|648.71|653.67|647.59|347
1749483900000|2025-06-09 15:45:00|654.71|648.63|655.55|649.47|655.91|649.83|654|647.92|383
1749484200000|2025-06-09 15:50:00|655.56|649.48|654.87|648.79|656.26|650.18|654.61|648.53|330
1749484500000|2025-06-09 15:55:00|654.83|648.75|652.92|646.84|655.18|649.1|652.77|646.69|332
1749484800000|2025-06-09 16:00:00|652.93|646.85|656.55|650.47|656.66|650.58|652.93|646.85|259
1749485100000|2025-06-09 16:05:00|656.54|650.46|656.71|650.63|658.22|652.14|656.48|650.4|369
1749485400000|2025-06-09 16:10:00|656.69|650.61|657.67|651.59|658.55|652.47|656.68|650.6|491
1749485700000|2025-06-09 16:15:00|657.62|651.54|658.86|652.78|659.22|653.14|656.01|649.93|693
1749486000000|2025-06-09 16:20:00|658.87|652.79|663.63|657.55|664.69|658.61|658.62|652.54|745
1749486300000|2025-06-09 16:25:00|663.64|657.56|666|659.92|666.11|660.03|663.01|656.93|692
1749486600000|2025-06-09 16:30:00|666.18|660.1|665.08|659|667.7|661.62|664.97|658.89|749
1749486900000|2025-06-09 16:35:00|665.05|658.97|665.12|659.04|665.47|659.39|662.64|656.56|572
1749487200000|2025-06-09 16:40:00|665.11|659.03|665.27|659.19|666.68|660.6|664.27|658.19|462
1749487500000|2025-06-09 16:45:00|665.23|659.15|665.53|659.45|665.97|659.89|663.51|657.43|597
1749487800000|2025-06-09 16:50:00|665.54|659.46|663.9|657.82|667.08|661|663.27|657.19|687
1749488100000|2025-06-09 16:55:00|663.97|657.89|661.79|655.71|664.29|658.21|661.24|655.16|454
1749488400000|2025-06-09 17:00:00|661.78|655.7|663.71|657.63|664.34|658.26|661.75|655.67|750
1749488700000|2025-06-09 17:05:00|663.7|657.62|664.98|658.9|665.39|659.31|662.81|656.73|738
1749489000000|2025-06-09 17:10:00|665.26|659.18|664.68|658.6|665.5|659.42|662.55|656.47|741
1749489300000|2025-06-09 17:15:00|664.67|658.59|664.46|658.38|666.45|660.37|664.41|658.33|650
1749489600000|2025-06-09 17:20:00|664.48|658.4|664.88|658.8|665.18|659.1|663.46|657.38|431
1749489900000|2025-06-09 17:25:00|664.89|658.81|664.42|658.34|664.98|658.9|663.84|657.76|332
1749490200000|2025-06-09 17:30:00|664.47|658.39|662.85|656.77|664.53|658.45|662.08|656|378
1749490500000|2025-06-09 17:35:00|662.86|656.78|663.48|657.4|663.89|657.81|662.3|656.22|381
1749490800000|2025-06-09 17:40:00|663.5|657.42|664.2|658.12|664.29|658.21|662.78|656.7|236
1749491100000|2025-06-09 17:45:00|664.05|657.97|665.21|659.13|665.86|659.78|663.55|657.47|445
1749491400000|2025-06-09 17:50:00|665.24|659.16|664.22|658.14|666.02|659.94|663.55|657.47|383
1749491700000|2025-06-09 17:55:00|664.1|658.02|664.04|657.96|664.38|658.3|663.5|657.42|267
1749492000000|2025-06-09 18:00:00|664.15|658.07|663.95|657.87|664.77|658.69|663.55|657.47|465
1749492300000|2025-06-09 18:05:00|663.89|657.81|663.97|657.89|664.18|658.1|662.41|656.33|319
1749492600000|2025-06-09 18:10:00|663.94|657.86|663.29|657.21|664.53|658.45|662.06|655.98|391
1749492900000|2025-06-09 18:15:00|663.28|657.2|664.73|658.65|665.47|659.39|663.23|657.15|326
1749493200000|2025-06-09 18:20:00|664.68|658.6|664.94|658.86|665.35|659.27|663.49|657.41|619
1749493500000|2025-06-09 18:25:00|665.01|658.93|664.7|658.62|665.6|659.52|664.01|657.93|304
1749493800000|2025-06-09 18:30:00|664.69|658.61|665.2|659.12|665.74|659.66|663.68|657.6|304
1749494100000|2025-06-09 18:35:00|665.17|659.09|663.86|657.78|666.11|660.03|663.86|657.78|438
1749494400000|2025-06-09 18:40:00|664.03|657.95|664.9|658.82|665.09|659.01|663.13|657.05|443
1749494700000|2025-06-09 18:45:00|664.84|658.76|664.53|658.45|665.08|659|663.68|657.6|259
1749495000000|2025-06-09 18:50:00|664.55|658.47|665.17|659.09|666.39|660.31|664.54|658.46|242
1749495300000|2025-06-09 18:55:00|665.18|659.1|666.68|660.6|666.71|660.63|665.12|659.04|210
1749495600000|2025-06-09 19:00:00|666.65|660.57|666.07|659.99|667.75|661.67|665.91|659.83|286
1749495900000|2025-06-09 19:05:00|666.18|660.1|664.61|658.53|666.51|660.43|664.49|658.41|286
1749496200000|2025-06-09 19:10:00|664.62|658.54|664.49|658.41|665.39|659.31|664.23|658.15|292
1749496500000|2025-06-09 19:15:00|664.31|658.23|665.08|659|665.85|659.77|663.73|657.65|670
1749496800000|2025-06-09 19:20:00|665.1|659.02|664.76|658.68|666.84|660.76|663.83|657.75|561
1749497100000|2025-06-09 19:25:00|664.77|658.69|665.6|659.52|665.76|659.68|664.18|658.1|533
1749497400000|2025-06-09 19:30:00|665.59|659.51|663.69|657.61|666.33|660.25|663.38|657.3|762
1749497700000|2025-06-09 19:35:00|663.68|657.6|664.09|658.01|664.78|658.7|663.58|657.5|494
1749498000000|2025-06-09 19:40:00|664.08|658|663.37|657.29|664.21|658.13|663.06|656.98|226
1749498300000|2025-06-09 19:45:00|663.36|657.28|664.25|658.17|664.36|658.28|661.43|655.35|432
1749498600000|2025-06-09 19:50:00|664.27|658.19|662.31|656.23|664.63|658.55|662.21|656.13|719
1749498900000|2025-06-09 19:55:00|662.32|656.24|662.85|656.77|663.42|657.34|662.26|656.18|829
1749499200000|2025-06-09 20:00:00|662.96|656.88|663.51|657.43|663.88|657.8|662.63|656.55|324
1749499500000|2025-06-09 20:05:00|663.5|657.42|664.42|658.34|664.51|658.43|663.47|657.39|163
1749499800000|2025-06-09 20:10:00|664.4|658.32|662.9|656.82|664.45|658.37|662.63|656.55|256
1749500100000|2025-06-09 20:15:00|662.91|656.83|664.89|658.81|665.03|658.95|662.91|656.83|189
1749500400000|2025-06-09 20:20:00|664.84|658.76|664.03|657.95|664.84|658.76|663.43|657.35|185
1749500700000|2025-06-09 20:25:00|664.04|657.96|665.36|659.28|665.39|659.31|663.72|657.64|139
1749501000000|2025-06-09 20:30:00|665.39|659.31|664.81|658.73|665.68|659.6|664.5|658.42|210
1749501300000|2025-06-09 20:35:00|664.82|658.74|666.55|660.47|666.55|660.47|664.82|658.74|232
1749501600000|2025-06-09 20:40:00|666.54|660.46|666.15|660.07|667.01|660.93|666.06|659.98|181
1749501900000|2025-06-09 20:45:00|666.16|660.08|665.29|659.21|666.58|660.5|665.13|659.05|235
1749502200000|2025-06-09 20:50:00|665.32|659.24|666.66|660.58|666.85|660.77|665.25|659.17|203
1749502500000|2025-06-09 20:55:00|666.67|660.59|667.7|661.62|667.92|661.84|666.67|660.59|255
1749502800000|2025-06-09 21:00:00|667.69|661.61|671.51|665.43|671.6|665.52|667.46|661.38|373
1749503100000|2025-06-09 21:05:00|671.47|665.39|672.9|666.82|672.9|666.82|670.49|664.41|558
1749503400000|2025-06-09 21:10:00|672.89|666.81|672.71|666.63|676.03|669.95|672.42|666.34|765
1749503700000|2025-06-09 21:15:00|672.72|666.64|674.91|668.83|675.96|669.88|672.72|666.64|721
1749504000000|2025-06-09 21:20:00|674.95|668.87|675.38|669.3|675.74|669.66|674.24|668.16|536
1749504300000|2025-06-09 21:25:00|675.39|669.31|679.74|673.66|680.48|674.4|674.37|668.29|612
1749504600000|2025-06-09 21:30:00|679.75|673.67|679.67|673.59|680.83|674.75|678.15|672.07|846
1749504900000|2025-06-09 21:35:00|679.83|673.75|679.53|673.45|680.82|674.74|679.51|673.43|501
1749505200000|2025-06-09 21:40:00|679.54|673.46|678.19|672.11|679.74|673.66|677.3|671.22|497
1749505500000|2025-06-09 21:45:00|678.36|672.28|677.01|670.93|678.82|672.74|675.98|669.9|339
1749505800000|2025-06-09 21:50:00|677.02|670.94|680.02|673.94|680.44|674.36|676.76|670.68|240
1749506100000|2025-06-09 21:55:00|680.12|674.04|679.26|673.18|680.34|674.26|679.03|672.95|247
1749506400000|2025-06-09 22:00:00|679.32|673.24|684.96|678.88|686.86|680.78|679.07|672.99|660
1749506700000|2025-06-09 22:05:00|685|678.92|683.39|677.31|685.33|679.25|682.96|676.88|697
1749507000000|2025-06-09 22:10:00|683.38|677.3|682.79|676.71|683.6|677.52|682.29|676.21|464
1749507300000|2025-06-09 22:15:00|682.78|676.7|684.7|678.62|684.88|678.8|682.78|676.7|423
1749507600000|2025-06-09 22:20:00|684.71|678.63|686.28|680.2|686.28|680.2|684.27|678.19|415
1749507900000|2025-06-09 22:25:00|686.12|680.04|685.24|679.16|686.24|680.16|685.06|678.98|331
1749508200000|2025-06-09 22:30:00|685.25|679.17|686.29|680.21|686.41|680.33|684.7|678.62|408
1749508500000|2025-06-09 22:35:00|686.32|680.24|684.55|678.47|686.34|680.26|684.16|678.08|275
1749508800000|2025-06-09 22:40:00|684.54|678.46|686.24|680.16|686.39|680.31|683.9|677.82|202
1749509100000|2025-06-09 22:45:00|686.25|680.17|687.68|681.6|687.68|681.6|685.97|679.89|198
1749509400000|2025-06-09 22:50:00|687.61|681.53|689.12|683.04|689.12|683.04|686.91|680.83|313
1749509700000|2025-06-09 22:55:00|689.17|683.09|687.81|681.73|689.42|683.34|686.56|680.48|364
1749510000000|2025-06-09 23:00:00|687.82|681.74|686.04|679.96|688.01|681.93|685.41|679.33|403
1749510300000|2025-06-09 23:05:00|686.03|679.95|685.13|679.05|686.12|680.04|685.02|678.94|316
1749510600000|2025-06-09 23:10:00|685.28|679.2|684.31|678.23|685.55|679.47|683.59|677.51|345
1749510900000|2025-06-09 23:15:00|684.33|678.25|685.25|679.17|685.25|679.17|683.98|677.9|214
1749511200000|2025-06-09 23:20:00|685.23|679.15|687.72|681.64|688.02|681.94|685.19|679.11|294
1749511500000|2025-06-09 23:25:00|687.7|681.62|685.15|679.07|687.7|681.62|684.65|678.57|232
1749511800000|2025-06-09 23:30:00|685.14|679.06|684.82|678.74|685.26|679.18|683.51|677.43|277
1749512100000|2025-06-09 23:35:00|684.83|678.75|687.23|681.15|687.23|681.15|684.75|678.67|337
1749512400000|2025-06-09 23:40:00|687.14|681.06|690.62|684.54|690.84|684.76|687.14|681.06|511
1749512700000|2025-06-09 23:45:00|690.71|684.63|689.18|683.1|690.84|684.76|688.56|682.48|429
1749513000000|2025-06-09 23:50:00|689.19|683.11|689.78|683.7|690.47|684.39|688.7|682.62|411
1749513300000|2025-06-09 23:55:00|689.83|683.75|687.56|681.48|690.03|683.95|687.5|681.42|587
1749513600000|2025-06-10 00:00:00|687.55|681.47|687.26|681.18|688.77|682.69|686.56|680.48|717
1749513900000|2025-06-10 00:05:00|687.25|681.17|688.79|682.71|688.83|682.75|686.87|680.79|746
1749514200000|2025-06-10 00:10:00|688.99|682.91|697.64|691.56|701.07|694.99|688.99|682.91|681
1749514500000|2025-06-10 00:15:00|697.62|691.54|699.94|693.86|701.69|695.61|697.08|691|754
1749514800000|2025-06-10 00:20:00|699.66|693.58|703.29|697.21|703.74|697.66|698.46|692.38|772
1749515100000|2025-06-10 00:25:00|703.27|697.19|703.02|696.94|704.56|698.48|701.34|695.26|780
1749515400000|2025-06-10 00:30:00|703.04|696.96|701.46|695.38|703.74|697.66|701.01|694.93|747
1749515700000|2025-06-10 00:35:00|701.8|695.72|700.79|694.71|702.79|696.71|699.72|693.64|746
1749516000000|2025-06-10 00:40:00|700.58|694.5|696.91|690.83|700.74|694.66|696.56|690.48|549
1749516300000|2025-06-10 00:45:00|696.9|690.82|694.12|688.04|696.94|690.86|693.94|687.86|405
1749516600000|2025-06-10 00:50:00|694.15|688.07|692.56|686.48|695.13|689.05|692.56|686.48|578
1749516900000|2025-06-10 00:55:00|692.57|686.49|691.57|685.49|692.76|686.68|691.36|685.28|724
1749517200000|2025-06-10 01:00:00|691.56|685.48|693.83|687.75|693.95|687.87|691.36|685.28|724
1749517500000|2025-06-10 01:05:00|693.86|687.78|693.26|687.18|695.56|689.48|693.05|686.97|526
1749517800000|2025-06-10 01:10:00|693.32|687.24|692.91|686.83|693.56|687.48|691.76|685.68|717
1749518100000|2025-06-10 01:15:00|692.92|686.84|693.27|687.19|693.27|687.19|691.88|685.8|388
1749518400000|2025-06-10 01:20:00|693.3|687.22|694.41|688.33|695.28|689.2|693.16|687.08|316
1749518700000|2025-06-10 01:25:00|694.38|688.3|696.17|690.09|696.43|690.35|694.37|688.29|277
1749519000000|2025-06-10 01:30:00|696.12|690.04|711.09|705.01|714.39|708.31|696.07|689.99|546
1749519300000|2025-06-10 01:35:00|711.1|705.02|709.92|703.84|716.58|710.5|709.38|703.3|762
1749519600000|2025-06-10 01:40:00|709.95|703.87|721.09|715.01|722.52|716.44|706.9|700.82|719
1749519900000|2025-06-10 01:45:00|720.75|714.67|719.43|713.35|724.58|718.5|719.43|713.35|575
1749520200000|2025-06-10 01:50:00|719.38|713.3|717.04|710.96|719.4|713.32|716.4|710.32|556
1749520500000|2025-06-10 01:55:00|717.02|710.94|719.12|713.04|719.78|713.7|716.99|710.91|534
1749520800000|2025-06-10 02:00:00|719.14|713.06|716.35|710.27|719.55|713.47|716.26|710.18|310
1749521100000|2025-06-10 02:05:00|716.33|710.25|709.21|703.13|717.16|711.08|709.07|702.99|478
1749521400000|2025-06-10 02:10:00|709.32|703.24|715.97|709.89|716.42|710.34|709.32|703.24|465
1749521700000|2025-06-10 02:15:00|715.99|709.91|712.77|706.69|717.32|711.24|712.45|706.37|489
1749522000000|2025-06-10 02:20:00|712.78|706.7|718.74|712.66|718.96|712.88|712.56|706.48|538
1749522300000|2025-06-10 02:25:00|718.75|712.67|719.16|713.08|721.38|715.3|718.28|712.2|459
1749522600000|2025-06-10 02:30:00|719.28|713.2|716.86|710.78|719.42|713.34|715.9|709.82|375
1749522900000|2025-06-10 02:35:00|716.89|710.81|718.18|712.1|718.46|712.38|716.89|710.81|401
1749523200000|2025-06-10 02:40:00|718.38|712.3|716.58|710.5|718.56|712.48|715.94|709.86|363
1749523500000|2025-06-10 02:45:00|716.51|710.43|717.56|711.48|718.51|712.43|716.51|710.43|415
1749523800000|2025-06-10 02:50:00|717.55|711.47|716.47|710.39|717.55|711.47|716.26|710.18|302
1749524100000|2025-06-10 02:55:00|716.46|710.38|715.42|709.34|717.38|711.3|715.06|708.98|250
1749524400000|2025-06-10 03:00:00|715.35|709.27|710.68|704.6|715.42|709.34|710.46|704.38|397
1749524700000|2025-06-10 03:05:00|710.7|704.62|709.9|703.82|711.11|705.03|708.36|702.28|536
1749525000000|2025-06-10 03:10:00|709.91|703.83|707.75|701.67|709.94|703.86|706.71|700.63|469
1749525300000|2025-06-10 03:15:00|707.84|701.76|707.51|701.43|709.08|703|706.07|699.99|377
1749525600000|2025-06-10 03:20:00|707.52|701.44|707.51|701.43|708.49|702.41|707.06|700.98|334
1749525900000|2025-06-10 03:25:00|707.66|701.58|706.74|700.66|707.76|701.68|705.73|699.65|319
1749526200000|2025-06-10 03:30:00|706.62|700.54|705.46|699.38|707.38|701.3|705.46|699.38|341
1749526500000|2025-06-10 03:35:00|705.47|699.39|704.51|698.43|705.73|699.65|704.4|698.32|223
1749526800000|2025-06-10 03:40:00|704.55|698.47|706.23|700.15|706.58|700.5|704.55|698.47|224
1749527100000|2025-06-10 03:45:00|706.19|700.11|710.25|704.17|710.51|704.43|705.8|699.72|331
1749527400000|2025-06-10 03:50:00|710.27|704.19|711.23|705.15|711.61|705.53|710.27|704.19|283
1749527700000|2025-06-10 03:55:00|711.43|705.35|712.46|706.38|714.39|708.31|711.43|705.35|240
1749528000000|2025-06-10 04:00:00|712.5|706.42|714.91|708.83|714.98|708.9|712.49|706.41|357
1749528300000|2025-06-10 04:05:00|714.83|708.75|712.62|706.54|715.38|709.3|712.34|706.26|312
1749528600000|2025-06-10 04:10:00|712.61|706.53|711.63|705.55|712.65|706.57|711.46|705.38|348
1749528900000|2025-06-10 04:15:00|711.62|705.54|712.58|706.5|712.58|706.5|711.06|704.98|419
1749529200000|2025-06-10 04:20:00|712.4|706.32|712.54|706.46|712.83|706.75|711.88|705.8|355
1749529500000|2025-06-10 04:25:00|712.55|706.47|712.04|705.96|713.35|707.27|711.86|705.78|311
1749529800000|2025-06-10 04:30:00|712.03|705.95|714.33|708.25|714.48|708.4|711.54|705.46|408
1749530100000|2025-06-10 04:35:00|714.39|708.31|714.57|708.49|714.98|708.9|713.82|707.74|344
1749530400000|2025-06-10 04:40:00|714.56|708.48|713.97|707.89|717.27|711.19|713.97|707.89|280
1749530700000|2025-06-10 04:45:00|713.98|707.9|713.88|707.8|714|707.92|712.26|706.18|285
1749531000000|2025-06-10 04:50:00|713.87|707.79|713.92|707.84|716.18|710.1|713.85|707.77|317
1749531300000|2025-06-10 04:55:00|713.91|707.83|715.88|709.8|716.18|710.1|713.86|707.78|301
1749531600000|2025-06-10 05:00:00|715.9|709.82|718.63|712.55|718.86|712.78|715.82|709.74|333
1749531900000|2025-06-10 05:05:00|718.67|712.59|718.99|712.91|719.72|713.64|718.55|712.47|328
1749532200000|2025-06-10 05:10:00|719.02|712.94|719.81|713.73|720.15|714.07|717.8|711.72|505
1749532500000|2025-06-10 05:15:00|719.8|713.72|720.31|714.23|722.58|716.5|719.76|713.68|594
1749532800000|2025-06-10 05:20:00|720.29|714.21|713.98|707.9|720.45|714.37|713.65|707.57|536
1749533100000|2025-06-10 05:25:00|713.82|707.74|712.62|706.54|714.88|708.8|712.35|706.27|472
1749533400000|2025-06-10 05:30:00|712.64|706.56|708.5|702.42|713.73|707.65|708|701.92|465
1749533700000|2025-06-10 05:35:00|708.49|702.41|712.58|706.5|712.58|706.5|706.74|700.66|411
1749534000000|2025-06-10 05:40:00|712.51|706.43|713.62|707.54|713.68|707.6|711.98|705.9|436
1749534300000|2025-06-10 05:45:00|713.66|707.58|713.07|706.99|715.68|709.6|712.81|706.73|385
1749534600000|2025-06-10 05:50:00|713.04|706.96|711.03|704.95|713.18|707.1|710.42|704.34|376
1749534900000|2025-06-10 05:55:00|711.07|704.99|712.35|706.27|712.98|706.9|711.07|704.99|364
1749535200000|2025-06-10 06:00:00|712.51|706.43|712.12|706.04|712.92|706.84|711.56|705.48|429
1749535500000|2025-06-10 06:05:00|712.09|706.01|713.31|707.23|713.75|707.67|709.21|703.13|388
1749535800000|2025-06-10 06:10:00|713.23|707.15|713.02|706.94|716.49|710.41|712.79|706.71|440
1749536100000|2025-06-10 06:15:00|713.03|706.95|712.44|706.36|713.99|707.91|711.86|705.78|247
1749536400000|2025-06-10 06:20:00|712.22|706.14|712|705.92|712.74|706.66|711.48|705.4|326
1749536700000|2025-06-10 06:25:00|712.01|705.93|716.18|710.1|716.18|710.1|711.46|705.38|300
1749537000000|2025-06-10 06:30:00|715.98|709.9|715.06|708.98|716.44|710.36|715.06|708.98|342
1749537300000|2025-06-10 06:35:00|715.25|709.17|717.26|711.18|717.38|711.3|714.76|708.68|418
1749537600000|2025-06-10 06:40:00|717.27|711.19|718.68|712.6|720.1|714.02|717.12|711.04|399
1749537900000|2025-06-10 06:45:00|718.62|712.54|719.06|712.98|719.75|713.67|718.26|712.18|356
1749538200000|2025-06-10 06:50:00|718.86|712.78|716.19|710.11|718.86|712.78|715.86|709.78|322
1749538500000|2025-06-10 06:55:00|716.18|710.1|717.38|711.3|717.78|711.7|716.15|710.07|339
1749538800000|2025-06-10 07:00:00|717.36|711.28|715.06|708.98|717.47|711.39|715.06|708.98|281
1749539100000|2025-06-10 07:05:00|714.81|708.73|713.64|707.56|714.93|708.85|713.54|707.46|307
1749539400000|2025-06-10 07:10:00|713.67|707.59|714.18|708.1|714.18|708.1|713.06|706.98|294
1749539700000|2025-06-10 07:15:00|714.41|708.33|713.11|707.03|714.45|708.37|712.66|706.58|272
1749540000000|2025-06-10 07:20:00|713.2|707.12|716.98|710.9|716.98|710.9|713.14|707.06|274
1749540300000|2025-06-10 07:25:00|717.22|711.14|718.22|712.14|718.48|712.4|717.13|711.05|309
1749540600000|2025-06-10 07:30:00|718.23|712.15|716.23|710.15|719.77|713.69|716.23|710.15|417
1749540900000|2025-06-10 07:35:00|716.22|710.14|715.92|709.84|716.41|710.33|715.52|709.44|319
1749541200000|2025-06-10 07:40:00|715.93|709.85|715.79|709.71|716.47|710.39|713.82|707.74|284
1749541500000|2025-06-10 07:45:00|715.77|709.69|715.32|709.24|715.77|709.69|714.51|708.43|324
1749541800000|2025-06-10 07:50:00|715.39|709.31|716.07|709.99|716.18|710.1|714.26|708.18|235
1749542100000|2025-06-10 07:55:00|715.85|709.77|715.78|709.7|716.98|710.9|714.22|708.14|225
1749542400000|2025-06-10 08:00:00|715.47|709.39|717.06|710.98|717.72|711.64|715.47|709.39|249
1749542700000|2025-06-10 08:05:00|717.08|711|720.67|714.59|720.77|714.69|717.08|711|345
1749543000000|2025-06-10 08:10:00|720.66|714.58|716.98|710.9|720.73|714.65|716.78|710.7|325
1749543300000|2025-06-10 08:15:00|716.93|710.85|716.71|710.63|717.78|711.7|716.57|710.49|454
1749543600000|2025-06-10 08:20:00|716.69|710.61|723.29|717.21|724.06|717.98|716.62|710.54|539
1749543900000|2025-06-10 08:25:00|723.28|717.2|722.1|716.02|723.28|717.2|721.46|715.38|429
1749544200000|2025-06-10 08:30:00|722.11|716.03|720.82|714.74|724.18|718.1|720.26|714.18|494
1749544500000|2025-06-10 08:35:00|720.83|714.75|724.47|718.39|724.88|718.8|720.64|714.56|451
1749544800000|2025-06-10 08:40:00|724.46|718.38|721.64|715.56|724.58|718.5|721.14|715.06|381
1749545100000|2025-06-10 08:45:00|721.63|715.55|722.5|716.42|722.91|716.83|721.06|714.98|522
1749545400000|2025-06-10 08:50:00|722.49|716.41|718.72|712.64|722.73|716.65|718.58|712.5|544
1749545700000|2025-06-10 08:55:00|718.73|712.65|717.46|711.38|718.9|712.82|717.46|711.38|318
1749546000000|2025-06-10 09:00:00|717.62|711.54|717.06|710.98|720.41|714.33|717.06|710.98|471
1749546300000|2025-06-10 09:05:00|716.86|710.78|718.81|712.73|718.92|712.84|716.32|710.24|584
1749546600000|2025-06-10 09:10:00|718.87|712.79|725.98|719.9|726.11|720.03|718.87|712.79|576
1749546900000|2025-06-10 09:15:00|726.02|719.94|721.21|715.13|726.02|719.94|721.06|714.98|670
1749547200000|2025-06-10 09:20:00|721.18|715.1|722.55|716.47|722.57|716.49|719.5|713.42|668
1749547500000|2025-06-10 09:25:00|722.5|716.42|723.92|717.84|723.97|717.89|722.49|716.41|494
1749547800000|2025-06-10 09:30:00|723.86|717.78|733.03|726.95|735.05|728.97|723.86|717.78|687
1749548100000|2025-06-10 09:35:00|732.96|726.88|733.85|727.77|734.18|728.1|730.35|724.27|637
1749548400000|2025-06-10 09:40:00|733.88|727.8|727.37|721.29|734.84|728.76|726.86|720.78|747
1749548700000|2025-06-10 09:45:00|727.36|721.28|723.19|717.11|727.38|721.3|723.06|716.98|500
1749549000000|2025-06-10 09:50:00|723.2|717.12|727.64|721.56|727.64|721.56|723.2|717.12|390
1749549300000|2025-06-10 09:55:00|727.44|721.36|730.07|723.99|730.07|723.99|727.31|721.23|299
1749549600000|2025-06-10 10:00:00|730.12|724.04|728.44|722.36|730.15|724.07|728.44|722.36|224
1749554100000|2025-06-10 11:15:00|747.54|741.46|747.84|741.76|747.89|741.81|746.49|740.41|140
1749554400000|2025-06-10 11:20:00|747.87|741.79|756.59|750.51|756.75|750.67|746.95|740.87|893
1749554700000|2025-06-10 11:25:00|756.64|750.56|759.16|753.08|762.21|756.13|755.41|749.33|913
1749555000000|2025-06-10 11:30:00|759.14|753.06|771.01|764.93|771.54|765.46|757.94|751.86|870
1749555300000|2025-06-10 11:35:00|770.9|764.82|780.82|774.74|781.41|775.33|769.42|763.34|900
1749555600000|2025-06-10 11:40:00|780.77|774.69|792.64|786.56|806.24|800.16|778.34|772.26|979
1749555900000|2025-06-10 11:45:00|792.49|786.41|792.14|786.06|813.12|807.04|790.19|784.11|1053
1749556200000|2025-06-10 11:50:00|792.29|786.21|801.5|795.42|808.27|802.19|790.69|784.61|972
1749556500000|2025-06-10 11:55:00|801.49|795.41|802.79|796.71|809.54|803.46|801.13|795.05|938
1749556800000|2025-06-10 12:00:00|802.7|796.62|804.76|798.68|807.79|801.71|800.94|794.86|770
1749557100000|2025-06-10 12:05:00|804.72|798.64|797.11|791.03|805.14|799.06|796.71|790.63|962
1749557400000|2025-06-10 12:10:00|797.14|791.06|800.11|794.03|802.34|796.26|795.37|789.29|880
1749557700000|2025-06-10 12:15:00|800.1|794.02|809.72|803.64|811|804.92|798.79|792.71|957
1749558000000|2025-06-10 12:20:00|809.71|803.63|807.83|801.75|810.53|804.45|806.19|800.11|891
1749558300000|2025-06-10 12:25:00|807.81|801.73|801.76|795.68|807.81|801.73|798.92|792.84|882
1749558600000|2025-06-10 12:30:00|801.42|795.34|805.39|799.31|808.41|802.33|801.42|795.34|772
1749558900000|2025-06-10 12:35:00|805.54|799.46|804.34|798.26|806.79|800.71|799.57|793.49|838
1749559200000|2025-06-10 12:40:00|804.29|798.21|819.7|813.62|820.04|813.96|803.94|797.86|829
1749559500000|2025-06-10 12:45:00|819.67|813.59|810.11|804.03|819.81|813.73|807.14|801.06|900
1749559800000|2025-06-10 12:50:00|810.06|803.98|807.04|800.96|810.06|803.98|802.79|796.71|769
1749560100000|2025-06-10 12:55:00|807.14|801.06|807.59|801.51|810.98|804.9|804.84|798.76|707
1749560400000|2025-06-10 13:00:00|807.64|801.56|815.69|809.61|815.69|809.61|806.73|800.65|654
1749560700000|2025-06-10 13:05:00|815.84|809.76|816.19|810.11|818.64|812.56|812.54|806.46|712
1749561000000|2025-06-10 13:10:00|816.21|810.13|823.74|817.66|824.94|818.86|816.05|809.97|695
1749561300000|2025-06-10 13:15:00|823.73|817.65|826.16|820.08|826.29|820.21|818.66|812.58|835
1749561600000|2025-06-10 13:20:00|826.14|820.06|820.34|814.26|828.36|822.28|819.64|813.56|775
1749561900000|2025-06-10 13:25:00|820.32|814.24|815.69|809.61|822.49|816.41|814.49|808.41|740
1749562200000|2025-06-10 13:30:00|815.39|809.31|806.59|800.51|817.44|811.36|806.53|800.45|698
1749562500000|2025-06-10 13:35:00|806.4|800.32|810.29|804.21|810.88|804.8|804.24|798.16|750
1749562800000|2025-06-10 13:40:00|810.49|804.41|804.49|798.41|813.11|807.03|802.17|796.09|749
1749563100000|2025-06-10 13:45:00|804.64|798.56|810.11|804.03|810.55|804.47|799.41|793.33|801
1749563400000|2025-06-10 13:50:00|810.24|804.16|818.09|812.01|819.27|813.19|809.3|803.22|766
1749563700000|2025-06-10 13:55:00|817.99|811.91|819.04|812.96|819.67|813.59|814.94|808.86|653
1749564000000|2025-06-10 14:00:00|818.96|812.88|814.39|808.31|819.99|813.91|812.21|806.13|755
1749564300000|2025-06-10 14:05:00|814.75|808.67|819.94|813.86|822.99|816.91|814.75|808.67|769
1749564600000|2025-06-10 14:10:00|820.09|814.01|828.24|822.16|831.46|825.38|820.09|814.01|765
1749564900000|2025-06-10 14:15:00|828.22|822.14|823.23|817.15|828.22|822.14|821.83|815.75|703
1749565200000|2025-06-10 14:20:00|823.24|817.16|827.04|820.96|827.09|821.01|820.08|814|735
1749565500000|2025-06-10 14:25:00|827.14|821.06|826.24|820.16|833.57|827.49|821.69|815.61|803
1749565800000|2025-06-10 14:30:00|826.27|820.19|818.03|811.95|827.54|821.46|816.39|810.31|786
1749566100000|2025-06-10 14:35:00|817.94|811.86|820.04|813.96|824.43|818.35|817.74|811.66|795
1749566400000|2025-06-10 14:40:00|819.97|813.89|817.19|811.11|822.09|816.01|814.61|808.53|701
1749566700000|2025-06-10 14:45:00|817.15|811.07|819.69|813.61|819.91|813.83|811.19|805.11|695
1749567000000|2025-06-10 14:50:00|819.64|813.56|815.29|809.21|820.44|814.36|813.94|807.86|739
1749567300000|2025-06-10 14:55:00|815.3|809.22|815.81|809.73|817.01|810.93|811.94|805.86|575
1749567600000|2025-06-10 15:00:00|815.64|809.56|815.71|809.63|818.24|812.16|812.44|806.36|670
1749567900000|2025-06-10 15:05:00|815.54|809.46|819.07|812.99|821.59|815.51|813.89|807.81|795
1749568200000|2025-06-10 15:10:00|819.1|813.02|821.39|815.31|821.52|815.44|811.85|805.77|807
1749568500000|2025-06-10 15:15:00|821.41|815.33|821.78|815.7|829.75|823.67|820.24|814.16|847
1749568800000|2025-06-10 15:20:00|821.69|815.61|815.62|809.54|821.69|815.61|813.99|807.91|733
1749569100000|2025-06-10 15:25:00|815.64|809.56|813.27|807.19|816.52|810.44|812.79|806.71|725
1749569400000|2025-06-10 15:30:00|813.37|807.29|801.74|795.66|813.37|807.29|799.04|792.96|722
1749569700000|2025-06-10 15:35:00|801.94|795.86|808.69|802.61|808.84|802.76|799.31|793.23|749
1749570000000|2025-06-10 15:40:00|808.67|802.59|814.92|808.84|814.94|808.86|806.39|800.31|705
1749570300000|2025-06-10 15:45:00|814.93|808.85|820.27|814.19|820.51|814.43|814.8|808.72|822
1749570600000|2025-06-10 15:50:00|820.22|814.14|825.29|819.21|826.62|820.54|819.19|813.11|794
1749570900000|2025-06-10 15:55:00|825.33|819.25|822.89|816.81|826.34|820.26|820.83|814.75|783
1749571200000|2025-06-10 16:00:00|822.84|816.76|829.62|823.54|832.05|825.97|822.84|816.76|858
1749571500000|2025-06-10 16:05:00|829.49|823.41|824.61|818.53|829.64|823.56|822.98|816.9|876
1749571800000|2025-06-10 16:10:00|824.71|818.63|826.59|820.51|827.81|821.73|822.33|816.25|796
1749572100000|2025-06-10 16:15:00|826.62|820.54|825.79|819.71|827.86|821.78|824.59|818.51|881
1749572400000|2025-06-10 16:20:00|825.84|819.76|821.21|815.13|826.07|819.99|821.18|815.1|885
1749572700000|2025-06-10 16:25:00|821.22|815.14|824.99|818.91|825.09|819.01|816.89|810.81|713
1749573000000|2025-06-10 16:30:00|825.34|819.26|826.1|820.02|827.14|821.06|819.54|813.46|831
1749573300000|2025-06-10 16:35:00|826.08|820|823.69|817.61|826.24|820.16|821.54|815.46|875
1749573600000|2025-06-10 16:40:00|823.64|817.56|824.63|818.55|828.73|822.65|823.64|817.56|810
1749573900000|2025-06-10 16:45:00|824.49|818.41|822.69|816.61|825.69|819.61|821.75|815.67|842
1749574200000|2025-06-10 16:50:00|822.71|816.63|820.71|814.63|823.64|817.56|819.69|813.61|739
1749574500000|2025-06-10 16:55:00|820.74|814.66|818.77|812.69|822.79|816.71|818.49|812.41|729
1749574800000|2025-06-10 17:00:00|818.79|812.71|822.57|816.49|822.94|816.86|817.34|811.26|822
1749575100000|2025-06-10 17:05:00|822.51|816.43|824.89|818.81|826.84|820.76|822.49|816.41|791
1749575400000|2025-06-10 17:10:00|824.87|818.79|826.39|820.31|828.19|822.11|823.68|817.6|789
1749575700000|2025-06-10 17:15:00|826.44|820.36|825.69|819.61|830.62|824.54|825.34|819.26|810
1749576000000|2025-06-10 17:20:00|825.73|819.65|826.19|820.11|827.1|821.02|824.59|818.51|664
1749576300000|2025-06-10 17:25:00|826.23|820.15|822.36|816.28|827.74|821.66|822.28|816.2|781
1749576600000|2025-06-10 17:30:00|822.34|816.26|830.49|824.41|830.59|824.51|821.56|815.48|789
1749576900000|2025-06-10 17:35:00|830.74|824.66|825.59|819.51|831.34|825.26|824.64|818.56|865
1749577200000|2025-06-10 17:40:00|825.54|819.46|826.18|820.1|826.84|820.76|823.99|817.91|808
1749577500000|2025-06-10 17:45:00|826.24|820.16|826.56|820.48|828.49|822.41|825.31|819.23|762
1749577800000|2025-06-10 17:50:00|826.58|820.5|828.49|822.41|828.64|822.56|822.29|816.21|790
1749578100000|2025-06-10 17:55:00|828.44|822.36|827.62|821.54|829.24|823.16|825.04|818.96|768
1749578400000|2025-06-10 18:00:00|827.67|821.59|823.29|817.21|827.8|821.72|821.69|815.61|832
1749578700000|2025-06-10 18:05:00|823.39|817.31|822.09|816.01|825.39|819.31|821.59|815.51|772
1749579000000|2025-06-10 18:10:00|822.08|816|822.04|815.96|822.68|816.6|818.77|812.69|842
1749579300000|2025-06-10 18:15:00|822.1|816.02|826.24|820.16|827.04|820.96|821.43|815.35|804
1749579600000|2025-06-10 18:20:00|826.29|820.21|825.29|819.21|827.25|821.17|823.34|817.26|702
1749579900000|2025-06-10 18:25:00|825.14|819.06|823.49|817.41|827.14|821.06|823.49|817.41|688
1749580200000|2025-06-10 18:30:00|823.39|817.31|820.19|814.11|823.69|817.61|819.17|813.09|758
1749580500000|2025-06-10 18:35:00|820.09|814.01|822.03|815.95|824.43|818.35|819.84|813.76|728
1749580800000|2025-06-10 18:40:00|822.04|815.96|824.38|818.3|824.88|818.8|821.86|815.78|775
1749581100000|2025-06-10 18:45:00|824.29|818.21|829.78|823.7|829.97|823.89|823.67|817.59|731
1749581400000|2025-06-10 18:50:00|829.83|823.75|824.79|818.71|829.89|823.81|824.74|818.66|845
1749581700000|2025-06-10 18:55:00|824.84|818.76|826.64|820.56|829.08|823|824.58|818.5|634
1749582000000|2025-06-10 19:00:00|826.79|820.71|828.37|822.29|832.44|826.36|826.74|820.66|770
1749582300000|2025-06-10 19:05:00|828.39|822.31|835.84|829.76|837.78|831.7|828.39|822.31|903
1749582600000|2025-06-10 19:10:00|835.87|829.79|835.15|829.07|836.69|830.61|831.92|825.84|851
1749582900000|2025-06-10 19:15:00|835.17|829.09|836.55|830.47|838.01|831.93|833.99|827.91|827
1749583200000|2025-06-10 19:20:00|836.64|830.56|841.99|835.91|842.29|836.21|836.28|830.2|864
1749583500000|2025-06-10 19:25:00|842.01|835.93|834.59|828.51|842.06|835.98|833.59|827.51|858
1749583800000|2025-06-10 19:30:00|834.54|828.46|835.88|829.8|838.75|832.67|833.34|827.26|796
1749584100000|2025-06-10 19:35:00|835.94|829.86|840.22|834.14|841.78|835.7|835.94|829.86|847
1749584400000|2025-06-10 19:40:00|840.21|834.13|829.74|823.66|840.22|834.14|829.34|823.26|898
1749584700000|2025-06-10 19:45:00|829.66|823.58|824.52|818.44|830.47|824.39|823.18|817.1|918
1749585000000|2025-06-10 19:50:00|824.54|818.46|826.57|820.49|828.64|822.56|823.74|817.66|937
1749585300000|2025-06-10 19:55:00|826.53|820.45|830.19|824.11|830.43|824.35|825.14|819.06|849
1749585600000|2025-06-10 20:00:00|830.03|823.95|832.07|825.99|832.56|826.48|825.98|819.9|842
1749585900000|2025-06-10 20:05:00|832.08|826|833.59|827.51|834.47|828.39|829.44|823.36|976
1749586200000|2025-06-10 20:10:00|833.58|827.5|832.43|826.35|834.84|828.76|831.81|825.73|818
1749586500000|2025-06-10 20:15:00|832.38|826.3|833.71|827.63|834.15|828.07|829.79|823.71|797
1749586800000|2025-06-10 20:20:00|833.69|827.61|833.99|827.91|837.84|831.76|832.28|826.2|851
1749587100000|2025-06-10 20:25:00|833.98|827.9|836.08|830|836.61|830.53|832.48|826.4|750
1749587400000|2025-06-10 20:30:00|836.11|830.03|837.44|831.36|838.34|832.26|835.29|829.21|753
1749587700000|2025-06-10 20:35:00|837.42|831.34|837.44|831.36|838.29|832.21|834.73|828.65|793
1749588000000|2025-06-10 20:40:00|837.46|831.38|837.54|831.46|839.44|833.36|834.39|828.31|749
1749588300000|2025-06-10 20:45:00|837.51|831.43|832.62|826.54|838.02|831.94|831.69|825.61|781
1749588600000|2025-06-10 20:50:00|832.55|826.47|834.94|828.86|835.84|829.76|832.36|826.28|731
1749588900000|2025-06-10 20:55:00|834.99|828.91|838.53|832.45|839.74|833.66|833.94|827.86|785
1749589200000|2025-06-10 21:00:00|838.52|832.44|832.92|826.84|838.54|832.46|832.82|826.74|717
1749589500000|2025-06-10 21:05:00|832.9|826.82|833.24|827.16|833.78|827.7|831.61|825.53|672
1749589800000|2025-06-10 21:10:00|833.18|827.1|833.52|827.44|834.62|828.54|830.84|824.76|524
1749590100000|2025-06-10 21:15:00|833.51|827.43|833.42|827.34|833.51|827.43|829.6|823.52|883
1749590400000|2025-06-10 21:20:00|833.49|827.41|832.33|826.25|835.09|829.01|831.78|825.7|611
1749590700000|2025-06-10 21:25:00|832.31|826.23|838.12|832.04|838.16|832.08|832.17|826.09|496
1749591000000|2025-06-10 21:30:00|838.1|832.02|836.14|830.06|838.12|832.04|834.64|828.56|477
1749591300000|2025-06-10 21:35:00|836.15|830.07|839.93|833.85|841.34|835.26|835.41|829.33|648
1749591600000|2025-06-10 21:40:00|839.95|833.87|840.37|834.29|842.25|836.17|837.18|831.1|719
1749591900000|2025-06-10 21:45:00|840.39|834.31|837.43|831.35|841.63|835.55|837.25|831.17|547
1749592200000|2025-06-10 21:50:00|837.41|831.33|841.31|835.23|841.35|835.27|836.75|830.67|428
1749592500000|2025-06-10 21:55:00|841.27|835.19|841.72|835.64|842.74|836.66|839.55|833.47|601
1749592800000|2025-06-10 22:00:00|841.7|835.62|846.99|840.91|855.64|849.56|840.45|834.37|951
1749593100000|2025-06-10 22:05:00|846.97|840.89|848.93|842.85|854.14|848.06|844.77|838.69|902
1749593400000|2025-06-10 22:10:00|848.68|842.6|847.22|841.14|850.16|844.08|843.36|837.28|910
1749593700000|2025-06-10 22:15:00|847.29|841.21|849.33|843.25|852.29|846.21|847.29|841.21|805
1749594000000|2025-06-10 22:20:00|849.38|843.3|848.44|842.36|850.94|844.86|845.67|839.59|872
1749594300000|2025-06-10 22:25:00|848.41|842.33|852.54|846.46|853.64|847.56|847.49|841.41|845
1749594600000|2025-06-10 22:30:00|852.59|846.51|849.54|843.46|855.69|849.61|849.32|843.24|943
1749594900000|2025-06-10 22:35:00|849.49|843.41|840.24|834.16|849.49|843.41|839.84|833.76|936
1749595200000|2025-06-10 22:40:00|840.22|834.14|840.69|834.61|842.22|836.14|837.47|831.39|871
1749595500000|2025-06-10 22:45:00|840.72|834.64|840.43|834.35|841.86|835.78|836.62|830.54|810
1749595800000|2025-06-10 22:50:00|840.41|834.33|844.09|838.01|844.79|838.71|836.04|829.96|870
1749596100000|2025-06-10 22:55:00|844.12|838.04|847.19|841.11|849.42|843.34|844.07|837.99|858
1749596400000|2025-06-10 23:00:00|847.12|841.04|851.39|845.31|851.71|845.63|847.12|841.04|919
1749596700000|2025-06-10 23:05:00|851.49|845.41|847.49|841.41|852.54|846.46|845.49|839.41|830
1749597000000|2025-06-10 23:10:00|847.36|841.28|849.83|843.75|849.94|843.86|845.04|838.96|804
1749597300000|2025-06-10 23:15:00|849.85|843.77|850.47|844.39|853.34|847.26|849.26|843.18|877
1749597600000|2025-06-10 23:20:00|850.4|844.32|852.66|846.58|852.84|846.76|848.39|842.31|807
1749597900000|2025-06-10 23:25:00|852.59|846.51|852.77|846.69|854.94|848.86|852.29|846.21|789
1749598200000|2025-06-10 23:30:00|852.79|846.71|853.19|847.11|855.65|849.57|851.52|845.44|777
1749598500000|2025-06-10 23:35:00|853.17|847.09|856.74|850.66|856.79|850.71|852.15|846.07|780
1749598800000|2025-06-10 23:40:00|856.94|850.86|864.59|858.51|865.69|859.61|856.09|850.01|898
1749599100000|2025-06-10 23:45:00|864.64|858.56|860.14|854.06|865.74|859.66|859.54|853.46|900
1749599400000|2025-06-10 23:50:00|860.09|854.01|863.27|857.19|865.24|859.16|858.99|852.91|854
1749599700000|2025-06-10 23:55:00|863.22|857.14|869.67|863.59|870.15|864.07|863.22|857.14|803
1749600000000|2025-06-11 00:00:00|869.72|863.64|863.25|857.17|870.03|863.95|861.89|855.81|856
1749600300000|2025-06-11 00:05:00|863.18|857.1|859.97|853.89|868.94|862.86|859.92|853.84|981
1749600600000|2025-06-11 00:10:00|859.89|853.81|861.14|855.06|867.18|861.1|859.49|853.41|864
1749600900000|2025-06-11 00:15:00|861.15|855.07|864.17|858.09|868.39|862.31|861.15|855.07|849
1749601200000|2025-06-11 00:20:00|864.08|858|858.48|852.4|867.95|861.87|855.36|849.28|871
1749601500000|2025-06-11 00:25:00|858.51|852.43|854.54|848.46|863.73|857.65|854.24|848.16|845
1749601800000|2025-06-11 00:30:00|854.64|848.56|852.91|846.83|854.99|848.91|850.7|844.62|881
1749602100000|2025-06-11 00:35:00|852.94|846.86|852.38|846.3|857.56|851.48|851.53|845.45|878
1749602400000|2025-06-11 00:40:00|852.33|846.25|848.15|842.07|853.29|847.21|846.71|840.63|844
1749602700000|2025-06-11 00:45:00|848.19|842.11|855.31|849.23|855.69|849.61|848.19|842.11|884
1749603000000|2025-06-11 00:50:00|855.24|849.16|848.89|842.81|855.83|849.75|847.74|841.66|805
1749603300000|2025-06-11 00:55:00|849.01|842.93|842.04|835.96|849.29|843.21|840.89|834.81|777
1749603600000|2025-06-11 01:00:00|842.07|835.99|843.69|837.61|847.61|841.53|841.67|835.59|825
1749603900000|2025-06-11 01:05:00|843.64|837.56|833.84|827.76|843.78|837.7|833.59|827.51|813
1749604200000|2025-06-11 01:10:00|833.79|827.71|834.81|828.73|836.54|830.46|833.34|827.26|839
1749604500000|2025-06-11 01:15:00|834.8|828.72|833.27|827.19|835.34|829.26|830.74|824.66|807
1749604800000|2025-06-11 01:20:00|833.22|827.14|829.81|823.73|833.86|827.78|829.24|823.16|733
1749605100000|2025-06-11 01:25:00|829.82|823.74|834.69|828.61|835.06|828.98|829.39|823.31|843
1749605400000|2025-06-11 01:30:00|834.67|828.59|828.14|822.06|834.69|828.61|827.45|821.37|808
1749605700000|2025-06-11 01:35:00|828.16|822.08|829.93|823.85|829.93|823.85|826.99|820.91|784
1749606000000|2025-06-11 01:40:00|829.98|823.9|829.69|823.61|832.58|826.5|828.29|822.21|801
1749606300000|2025-06-11 01:45:00|829.71|823.63|831.33|825.25|832.42|826.34|828.04|821.96|792
1749606600000|2025-06-11 01:50:00|831.28|825.2|829.04|822.96|831.92|825.84|828.78|822.7|670
1749606900000|2025-06-11 01:55:00|829.01|822.93|829.49|823.41|829.74|823.66|827.39|821.31|657
1749607200000|2025-06-11 02:00:00|829.53|823.45|834.88|828.8|834.89|828.81|829.39|823.31|659
1749607500000|2025-06-11 02:05:00|834.89|828.81|840.64|834.56|842.17|836.09|833.44|827.36|735
1749607800000|2025-06-11 02:10:00|840.59|834.51|832.54|826.46|840.64|834.56|832.07|825.99|846
1749608100000|2025-06-11 02:15:00|832.58|826.5|835.64|829.56|836.02|829.94|832.49|826.41|802
1749608400000|2025-06-11 02:20:00|835.62|829.54|834.7|828.62|837.54|831.46|834.64|828.56|861
1749608700000|2025-06-11 02:25:00|834.88|828.8|834.68|828.6|838.37|832.29|834.24|828.16|787
1749609000000|2025-06-11 02:30:00|834.69|828.61|831.62|825.54|835.84|829.76|831.24|825.16|752
1749609300000|2025-06-11 02:35:00|831.65|825.57|831.04|824.96|832.82|826.74|829.89|823.81|762
1749609600000|2025-06-11 02:40:00|830.99|824.91|829.19|823.11|832.89|826.81|828.04|821.96|752
1749609900000|2025-06-11 02:45:00|829.14|823.06|827.63|821.55|829.14|823.06|824.59|818.51|837
1749610200000|2025-06-11 02:50:00|827.71|821.63|831.57|825.49|831.93|825.85|827.59|821.51|791
1749610500000|2025-06-11 02:55:00|831.69|825.61|835.24|829.16|835.87|829.79|831.14|825.06|723
1749610800000|2025-06-11 03:00:00|835.34|829.26|834.81|828.73|835.34|829.26|833.06|826.98|736
1749611100000|2025-06-11 03:05:00|834.74|828.66|838.49|832.41|839.44|833.36|833.29|827.21|724
1749611400000|2025-06-11 03:10:00|838.58|832.5|834.09|828.01|838.78|832.7|833.94|827.86|772
1749611700000|2025-06-11 03:15:00|834.23|828.15|830.69|824.61|834.23|828.15|828.74|822.66|827
1749612000000|2025-06-11 03:20:00|830.72|824.64|831.99|825.91|833.58|827.5|829.44|823.36|795
1749612300000|2025-06-11 03:25:00|831.89|825.81|832.46|826.38|833.63|827.55|829.38|823.3|670
1749612600000|2025-06-11 03:30:00|832.59|826.51|831.04|824.96|833.24|827.16|830.01|823.93|681
1749612900000|2025-06-11 03:35:00|831.01|824.93|831.78|825.7|833|826.92|829.46|823.38|714
1749613200000|2025-06-11 03:40:00|831.79|825.71|830.96|824.88|831.94|825.86|829.9|823.82|523
1749613500000|2025-06-11 03:45:00|831.04|824.96|828.77|822.69|831.09|825.01|828.64|822.56|669
1749613800000|2025-06-11 03:50:00|828.82|822.74|829.14|823.06|831.19|825.11|827.43|821.35|727
1749614100000|2025-06-11 03:55:00|829.09|823.01|828.34|822.26|829.64|823.56|828.24|822.16|489
1749614400000|2025-06-11 04:00:00|828.44|822.36|830.56|824.48|830.69|824.61|828.09|822.01|667
1749614700000|2025-06-11 04:05:00|830.55|824.47|830.41|824.33|831.7|825.62|828.35|822.27|666
1749615000000|2025-06-11 04:10:00|830.36|824.28|829.79|823.71|831.49|825.41|829.19|823.11|614
1749615300000|2025-06-11 04:15:00|829.77|823.69|829.49|823.41|830.96|824.88|828.64|822.56|669
1749615600000|2025-06-11 04:20:00|829.39|823.31|831.67|825.59|832.39|826.31|828.64|822.56|587
1749615900000|2025-06-11 04:25:00|831.72|825.64|833.29|827.21|834.36|828.28|829.99|823.91|562
1749616200000|2025-06-11 04:30:00|833.31|827.23|838.14|832.06|839.99|833.91|832.66|826.58|767
1749616500000|2025-06-11 04:35:00|838.24|832.16|837.46|831.38|838.73|832.65|835.39|829.31|643
1749616800000|2025-06-11 04:40:00|837.38|831.3|836.94|830.86|839.52|833.44|836.56|830.48|658
1749617100000|2025-06-11 04:45:00|836.91|830.83|837.29|831.21|839.04|832.96|835.74|829.66|599
1749617400000|2025-06-11 04:50:00|837.34|831.26|838.84|832.76|839.34|833.26|836.24|830.16|612
1749617700000|2025-06-11 04:55:00|838.8|832.72|838.74|832.66|839.59|833.51|837.39|831.31|597
1749618000000|2025-06-11 05:00:00|838.72|832.64|837.34|831.26|839.1|833.02|835.04|828.96|706
1749618300000|2025-06-11 05:05:00|837.39|831.31|834.14|828.06|838.09|832.01|832.83|826.75|702
1749618600000|2025-06-11 05:10:00|834.19|828.11|837.24|831.16|837.94|831.86|833.84|827.76|674
1749618900000|2025-06-11 05:15:00|837.59|831.51|836.99|830.91|840.61|834.53|836.04|829.96|714
1749619200000|2025-06-11 05:20:00|836.95|830.87|837.17|831.09|837.54|831.46|834.44|828.36|605
1749619500000|2025-06-11 05:25:00|837.14|831.06|838.79|832.71|838.94|832.86|836.84|830.76|544
1749619800000|2025-06-11 05:30:00|838.84|832.76|837.69|831.61|840.14|834.06|837.19|831.11|564
1749620100000|2025-06-11 05:35:00|837.74|831.66|842.94|836.86|843.99|837.91|837.69|831.61|597
1749620400000|2025-06-11 05:40:00|843.06|836.98|844.09|838.01|844.74|838.66|841.44|835.36|632
1749620700000|2025-06-11 05:45:00|844.11|838.03|845.69|839.61|846.46|840.38|843.23|837.15|766
1749621000000|2025-06-11 05:50:00|845.68|839.6|845.09|839.01|847.09|841.01|844.98|838.9|508
1749621300000|2025-06-11 05:55:00|845.07|838.99|844.09|838.01|847.03|840.95|843.69|837.61|600
1749621600000|2025-06-11 06:00:00|844.13|838.05|845.04|838.96|846.04|839.96|843.99|837.91|552
1749621900000|2025-06-11 06:05:00|845.09|839.01|839.87|833.79|847.24|841.16|839.74|833.66|643
1749622200000|2025-06-11 06:10:00|839.88|833.8|842.44|836.36|842.74|836.66|839.09|833.01|470
1749622500000|2025-06-11 06:15:00|842.46|836.38|838.24|832.16|842.65|836.57|836.99|830.91|484
1749622800000|2025-06-11 06:20:00|838.26|832.18|840.23|834.15|841.54|835.46|836.86|830.78|584
1749623100000|2025-06-11 06:25:00|840.24|834.16|840.94|834.86|841.84|835.76|838.74|832.66|567
1749623400000|2025-06-11 06:30:00|840.97|834.89|839.04|832.96|841.84|835.76|838.09|832.01|688
1749623700000|2025-06-11 06:35:00|838.94|832.86|841.39|835.31|841.69|835.61|838.23|832.15|680
1749624000000|2025-06-11 06:40:00|841.34|835.26|845.34|839.26|845.79|839.71|841.15|835.07|660
1749624300000|2025-06-11 06:45:00|845.37|839.29|843.94|837.86|845.49|839.41|841.74|835.66|615
1749624600000|2025-06-11 06:50:00|843.85|837.77|846.29|840.21|846.5|840.42|843.14|837.06|641
1749624900000|2025-06-11 06:55:00|846.34|840.26|847.64|841.56|848.8|842.72|846.18|840.1|536
1749625200000|2025-06-11 07:00:00|847.73|841.65|849.74|843.66|850.24|844.16|847.55|841.47|506
1749625500000|2025-06-11 07:05:00|850.44|844.36|846.39|840.31|850.59|844.51|844.36|838.28|557
1749625800000|2025-06-11 07:10:00|846.34|840.26|847.64|841.56|850.24|844.16|846.34|840.26|676
1749626100000|2025-06-11 07:15:00|847.59|841.51|845.16|839.08|848.55|842.47|844.14|838.06|808
1749626400000|2025-06-11 07:20:00|845.19|839.11|845.39|839.31|847.45|841.37|844.49|838.41|742
1749626700000|2025-06-11 07:25:00|845.38|839.3|844.24|838.16|845.39|839.31|843.29|837.21|609
1749627000000|2025-06-11 07:30:00|844.19|838.11|842.41|836.33|844.86|838.78|842.29|836.21|593
1749627300000|2025-06-11 07:35:00|842.44|836.36|844.54|838.46|845.34|839.26|842.43|836.35|633
1749627600000|2025-06-11 07:40:00|844.46|838.38|846.79|840.71|847.24|841.16|842.26|836.18|618
1749627900000|2025-06-11 07:45:00|846.74|840.66|844.21|838.13|847.34|841.26|844.17|838.09|661
1749628200000|2025-06-11 07:50:00|844.19|838.11|844.47|838.39|844.94|838.86|840.93|834.85|525
1749628500000|2025-06-11 07:55:00|844.49|838.41|840.93|834.85|844.49|838.41|840.84|834.76|513
1749628800000|2025-06-11 08:00:00|840.89|834.81|837.24|831.16|842.65|836.57|836.19|830.11|598
1749629100000|2025-06-11 08:05:00|837.19|831.11|837.04|830.96|838.58|832.5|835.54|829.46|673
1749629400000|2025-06-11 08:10:00|836.99|830.91|838.34|832.26|840.64|834.56|836.54|830.46|514
1749629700000|2025-06-11 08:15:00|838.36|832.28|832.03|825.95|839.14|833.06|831.98|825.9|399
1749630000000|2025-06-11 08:20:00|832.04|825.96|835.04|828.96|835.72|829.64|832.04|825.96|444
1749630300000|2025-06-11 08:25:00|835.07|828.99|833.89|827.81|836.02|829.94|833.6|827.52|519
1749630600000|2025-06-11 08:30:00|833.94|827.86|836.14|830.06|837.66|831.58|833.74|827.66|539
1749630900000|2025-06-11 08:35:00|836.19|830.11|831.05|824.97|837.14|831.06|830.53|824.45|660
1749631200000|2025-06-11 08:40:00|831.04|824.96|834.14|828.06|834.49|828.41|830.91|824.83|562
1749631500000|2025-06-11 08:45:00|834.19|828.11|831.49|825.41|834.84|828.76|830.84|824.76|645
1749631800000|2025-06-11 08:50:00|831.54|825.46|831.86|825.78|832.01|825.93|830.63|824.55|393
1749632100000|2025-06-11 08:55:00|831.89|825.81|831.59|825.51|832.69|826.61|831.19|825.11|364
1749632400000|2025-06-11 09:00:00|831.54|825.46|827.64|821.56|831.74|825.66|826.81|820.73|584
1749632700000|2025-06-11 09:05:00|827.69|821.61|828.69|822.61|829.07|822.99|826.49|820.41|441
1749633000000|2025-06-11 09:10:00|828.71|822.63|827.66|821.58|829.21|823.13|826.99|820.91|508
1749633300000|2025-06-11 09:15:00|827.7|821.62|826.99|820.91|829.03|822.95|825.82|819.74|671
1749633600000|2025-06-11 09:20:00|826.94|820.86|828.44|822.36|830.44|824.36|826.5|820.42|612
1749633900000|2025-06-11 09:25:00|828.36|822.28|829.54|823.46|830.14|824.06|827.94|821.86|521
1749634200000|2025-06-11 09:30:00|829.58|823.5|830.76|824.68|832.04|825.96|828.84|822.76|591
1749634500000|2025-06-11 09:35:00|830.7|824.62|827.99|821.91|830.79|824.71|827.83|821.75|524
1749634800000|2025-06-11 09:40:00|828.04|821.96|828.74|822.66|829.04|822.96|827.54|821.46|422
1749635100000|2025-06-11 09:45:00|828.79|822.71|824.44|818.36|829.94|823.86|824.09|818.01|576
1749635400000|2025-06-11 09:50:00|824.46|818.38|819.89|813.81|825.14|819.06|819.19|813.11|466
1749635700000|2025-06-11 09:55:00|820.01|813.93|821.24|815.16|821.89|815.81|819.17|813.09|544
1749636000000|2025-06-11 10:00:00|821.33|815.25|821.9|815.82|823.09|817.01|820.04|813.96|523
1749636300000|2025-06-11 10:05:00|821.89|815.81|826.37|820.29|826.89|820.81|820.39|814.31|647
1749636600000|2025-06-11 10:10:00|826.39|820.31|828.69|822.61|829.26|823.18|825.42|819.34|788
1749636900000|2025-06-11 10:15:00|828.74|822.66|827.89|821.81|830.09|824.01|827.09|821.01|811
1749637200000|2025-06-11 10:20:00|827.74|821.66|826.84|820.76|828.62|822.54|826.54|820.46|716
1749637500000|2025-06-11 10:25:00|826.85|820.77|827.11|821.03|827.74|821.66|825.05|818.97|598
1749637800000|2025-06-11 10:30:00|827.09|821.01|825.59|819.51|828.84|822.76|825.54|819.46|573
1749638100000|2025-06-11 10:35:00|825.55|819.47|830.71|824.63|830.92|824.84|825.24|819.16|597
1749638400000|2025-06-11 10:40:00|830.69|824.61|831.44|825.36|833.59|827.51|830.29|824.21|637
1749638700000|2025-06-11 10:45:00|831.47|825.39|832.34|826.26|834.04|827.96|830.92|824.84|619
1749639000000|2025-06-11 10:50:00|832.32|826.24|830.76|824.68|832.53|826.45|830.19|824.11|501
1749639300000|2025-06-11 10:55:00|830.92|824.84|831.44|825.36|831.46|825.38|829.54|823.46|574
1749639600000|2025-06-11 11:00:00|831.48|825.4|828.74|822.66|831.78|825.7|827.46|821.38|652
1749639900000|2025-06-11 11:05:00|828.72|822.64|828.94|822.86|829.69|823.61|827.54|821.46|741
1749640200000|2025-06-11 11:10:00|828.88|822.8|828.82|822.74|830.46|824.38|827.62|821.54|652
1749640500000|2025-06-11 11:15:00|828.64|822.56|824.89|818.81|829.24|823.16|824.74|818.66|628
1749640800000|2025-06-11 11:20:00|824.86|818.78|823.17|817.09|825.03|818.95|822.95|816.87|470
1749641100000|2025-06-11 11:25:00|823.14|817.06|822.6|816.52|823.49|817.41|821.82|815.74|576
1749641400000|2025-06-11 11:30:00|822.64|816.56|822.72|816.64|825.59|819.51|822.43|816.35|623
1749641700000|2025-06-11 11:35:00|822.51|816.43|821.26|815.18|824.67|818.59|821.05|814.97|698
1749642000000|2025-06-11 11:40:00|821.31|815.23|821.72|815.64|822.1|816.02|819.89|813.81|666
1749642300000|2025-06-11 11:45:00|821.74|815.66|821.55|815.47|823.24|817.16|820.19|814.11|557
1749642600000|2025-06-11 11:50:00|821.57|815.49|821.82|815.74|822.54|816.46|820.64|814.56|643
1749642900000|2025-06-11 11:55:00|821.62|815.54|820.14|814.06|822.49|816.41|817.94|811.86|577
1749643200000|2025-06-11 12:00:00|820.24|814.16|821.93|815.85|822.11|816.03|816.94|810.86|634
1749643500000|2025-06-11 12:05:00|821.69|815.61|823.19|817.11|824.14|818.06|819.64|813.56|628
1749643800000|2025-06-11 12:10:00|823.14|817.06|826.19|820.11|826.52|820.44|822.99|816.91|588
1749644100000|2025-06-11 12:15:00|826.14|820.06|822.54|816.46|826.81|820.73|822.54|816.46|622
1749644400000|2025-06-11 12:20:00|822.59|816.51|822.78|816.7|824.44|818.36|819.42|813.34|657
1749644700000|2025-06-11 12:25:00|822.83|816.75|823.52|817.44|824.11|818.03|820.77|814.69|604
1749645000000|2025-06-11 12:30:00|823.54|817.46|833.55|827.47|834.99|828.91|823.54|817.46|572
1749645300000|2025-06-11 12:35:00|833.75|827.67|825.98|819.9|834.49|828.41|824.54|818.46|567
1749645600000|2025-06-11 12:40:00|826.09|820.01|838.91|832.83|845.03|838.95|826.04|819.96|578
1749645900000|2025-06-11 12:45:00|838.86|832.78|832.34|826.26|839.29|833.21|832.19|826.11|660
1749646200000|2025-06-11 12:50:00|832.32|826.24|829.19|823.11|833.44|827.36|829.19|823.11|533
1749646500000|2025-06-11 12:55:00|829.44|823.36|829.69|823.61|830.2|824.12|827.99|821.91|533
1749646800000|2025-06-11 13:00:00|829.71|823.63|833.33|827.25|833.33|827.25|828.14|822.06|576
1749647100000|2025-06-11 13:05:00|833.31|827.23|840.17|834.09|840.24|834.16|832.63|826.55|609
1749647400000|2025-06-11 13:10:00|840.14|834.06|835.69|829.61|840.14|834.06|834.89|828.81|672
1749647700000|2025-06-11 13:15:00|835.64|829.56|841.17|835.09|841.46|835.38|834.82|828.74|662
1749648000000|2025-06-11 13:20:00|841.29|835.21|839.84|833.76|841.78|835.7|837.19|831.11|565
1749648300000|2025-06-11 13:25:00|839.66|833.58|843.26|837.18|844.44|838.36|839.41|833.33|661
1749648600000|2025-06-11 13:30:00|843.3|837.22|836.61|830.53|843.36|837.28|831.84|825.76|638
1749648900000|2025-06-11 13:35:00|836.29|830.21|845.74|839.66|847.05|840.97|835.34|829.26|677
1749649200000|2025-06-11 13:40:00|845.84|839.76|843.74|837.66|845.86|839.78|841.26|835.18|598
1749649500000|2025-06-11 13:45:00|843.56|837.48|838.99|832.91|844.49|838.41|832.94|826.86|668
1749649800000|2025-06-11 13:50:00|838.91|832.83|836.79|830.71|839.91|833.83|835.28|829.2|636
1749650100000|2025-06-11 13:55:00|836.9|830.82|834.84|828.76|836.9|830.82|834.09|828.01|501
1749650400000|2025-06-11 14:00:00|834.89|828.81|833.49|827.41|838.24|832.16|832.49|826.41|475
1749650700000|2025-06-11 14:05:00|833.54|827.46|834.89|828.81|835.94|829.86|833.35|827.27|566
1749651000000|2025-06-11 14:10:00|834.94|828.86|838.59|832.51|838.64|832.56|834.19|828.11|537
1749651300000|2025-06-11 14:15:00|838.69|832.61|841.79|835.71|841.89|835.81|836.94|830.86|628
1749651600000|2025-06-11 14:20:00|841.74|835.66|841.64|835.56|843|836.92|839.34|833.26|601
1749651900000|2025-06-11 14:25:00|841.74|835.66|842.24|836.16|843.73|837.65|840.69|834.61|614
1749652200000|2025-06-11 14:30:00|842.21|836.13|843.99|837.91|846.24|840.16|841.44|835.36|723
1749652500000|2025-06-11 14:35:00|844.09|838.01|837.16|831.08|844.74|838.66|836.64|830.56|668
1749652800000|2025-06-11 14:40:00|837.25|831.17|839.96|833.88|840.84|834.76|835.73|829.65|648
1749653100000|2025-06-11 14:45:00|840.01|833.93|835.64|829.56|841.49|835.41|835.47|829.39|595
1749653400000|2025-06-11 14:50:00|835.52|829.44|833.94|827.86|835.64|829.56|832.99|826.91|537
1749653700000|2025-06-11 14:55:00|833.99|827.91|832.44|826.36|834.19|828.11|829.38|823.3|549
1749654000000|2025-06-11 15:00:00|832.59|826.51|836.24|830.16|836.54|830.46|831.31|825.23|625
1749654300000|2025-06-11 15:05:00|835.99|829.91|829.79|823.71|835.99|829.91|829.79|823.71|675
1749654600000|2025-06-11 15:10:00|829.84|823.76|831.64|825.56|833.79|827.71|829.46|823.38|637
1749654900000|2025-06-11 15:15:00|831.69|825.61|833.84|827.76|834.65|828.57|831.29|825.21|605
1749655200000|2025-06-11 15:20:00|833.89|827.81|838.54|832.46|839.03|832.95|833.89|827.81|696
1749655500000|2025-06-11 15:25:00|838.51|832.43|839.84|833.76|840.12|834.04|835.24|829.16|762
1749655800000|2025-06-11 15:30:00|839.72|833.64|836.43|830.35|842.6|836.52|836.38|830.3|762
1749656100000|2025-06-11 15:35:00|836.38|830.3|839.24|833.16|841.72|835.64|834.9|828.82|678
1749656400000|2025-06-11 15:40:00|839.19|833.11|836.34|830.26|839.51|833.43|835.59|829.51|633
1749656700000|2025-06-11 15:45:00|836.44|830.36|840.84|834.76|841.69|835.61|836.44|830.36|459
1749657000000|2025-06-11 15:50:00|840.87|834.79|842.14|836.06|842.26|836.18|839.14|833.06|523
1749657300000|2025-06-11 15:55:00|842.09|836.01|838.09|832.01|842.09|836.01|837.74|831.66|559
1749657600000|2025-06-11 16:00:00|838.11|832.03|831.43|825.35|838.29|832.21|831.34|825.26|567
1749657900000|2025-06-11 16:05:00|831.29|825.21|826.39|820.31|831.72|825.64|825.29|819.21|744
1749658200000|2025-06-11 16:10:00|826.46|820.38|827.54|821.46|828.23|822.15|824.63|818.55|773
1749658500000|2025-06-11 16:15:00|827.62|821.54|827.59|821.51|828.95|822.87|826.18|820.1|809
1749658800000|2025-06-11 16:20:00|827.73|821.65|826.39|820.31|828.54|822.46|824.44|818.36|779
1749659100000|2025-06-11 16:25:00|826.41|820.33|830.24|824.16|831.2|825.12|825.34|819.26|777
1749659400000|2025-06-11 16:30:00|830.32|824.24|829.54|823.46|831.68|825.6|827.79|821.71|681
1749659700000|2025-06-11 16:35:00|829.44|823.36|831.24|825.16|831.49|825.41|828.09|822.01|633
1749660000000|2025-06-11 16:40:00|831.19|825.11|829.32|823.24|832.64|826.56|828.84|822.76|674
1749660300000|2025-06-11 16:45:00|829.33|823.25|833.27|827.19|833.49|827.41|827.49|821.41|637
1749660600000|2025-06-11 16:50:00|833.25|827.17|833.74|827.66|834.19|828.11|832.22|826.14|584
1749660900000|2025-06-11 16:55:00|833.79|827.71|832.88|826.8|834.09|828.01|831.39|825.31|445
1749661200000|2025-06-11 17:00:00|832.84|826.76|829.68|823.6|832.89|826.81|829.13|823.05|543
1749661500000|2025-06-11 17:05:00|829.69|823.61|828.59|822.51|830.84|824.76|827.74|821.66|677
1749661800000|2025-06-11 17:10:00|828.61|822.53|830.84|824.76|830.94|824.86|828.04|821.96|508
1749662100000|2025-06-11 17:15:00|830.88|824.8|827.29|821.21|831.64|825.56|826.15|820.07|545
1749662400000|2025-06-11 17:20:00|827.33|821.25|829.32|823.24|829.94|823.86|826.59|820.51|594
1749662700000|2025-06-11 17:25:00|829.31|823.23|831.54|825.46|831.54|825.46|828.65|822.57|530
1749663000000|2025-06-11 17:30:00|831.5|825.42|827.69|821.61|832.69|826.61|827.36|821.28|585
1749663300000|2025-06-11 17:35:00|827.72|821.64|828.04|821.96|828.29|822.21|826.69|820.61|538
1749663600000|2025-06-11 17:40:00|827.99|821.91|824.35|818.27|830.99|824.91|824.34|818.26|508
1749663900000|2025-06-11 17:45:00|824.39|818.31|819.24|813.16|825.19|819.11|818.94|812.86|628
1749664200000|2025-06-11 17:50:00|819.06|812.98|821.84|815.76|821.84|815.76|819.06|812.98|509
1749664500000|2025-06-11 17:55:00|821.88|815.8|821.34|815.26|822.62|816.54|820.94|814.86|456
1749664800000|2025-06-11 18:00:00|821.27|815.19|819.39|813.31|822.94|816.86|817.79|811.71|630
1749665100000|2025-06-11 18:05:00|819.44|813.36|822.06|815.98|822.52|816.44|818.29|812.21|686
1749665400000|2025-06-11 18:10:00|821.99|815.91|817.53|811.45|822.04|815.96|817.19|811.11|622
1749665700000|2025-06-11 18:15:00|817.54|811.46|817.67|811.59|818.24|812.16|813.13|807.05|545
1749666000000|2025-06-11 18:20:00|817.73|811.65|820.04|813.96|821.14|815.06|817.19|811.11|462
1749666300000|2025-06-11 18:25:00|819.99|813.91|819.38|813.3|820.84|814.76|817.99|811.91|455
1749666600000|2025-06-11 18:30:00|819.34|813.26|817.17|811.09|819.36|813.28|815.72|809.64|458
1749666900000|2025-06-11 18:35:00|817.14|811.06|818.84|812.76|819.24|813.16|815.79|809.71|526
1749667200000|2025-06-11 18:40:00|818.74|812.66|818.44|812.36|819.14|813.06|817.4|811.32|404
1749667500000|2025-06-11 18:45:00|818.48|812.4|817.46|811.38|819.74|813.66|816.39|810.31|483
1749667800000|2025-06-11 18:50:00|817.43|811.35|817.34|811.26|819.29|813.21|816.94|810.86|450
1749668100000|2025-06-11 18:55:00|817.29|811.21|810.18|804.1|817.29|811.21|808.29|802.21|649
1749668400000|2025-06-11 19:00:00|810.19|804.11|807.67|801.59|810.79|804.71|806.66|800.58|668
1749668700000|2025-06-11 19:05:00|807.69|801.61|809.89|803.81|809.89|803.81|806.95|800.87|703
1749669000000|2025-06-11 19:10:00|809.94|803.86|811.19|805.11|811.75|805.67|809.59|803.51|582
1749669300000|2025-06-11 19:15:00|811.24|805.16|807.47|801.39|812.54|806.46|807.25|801.17|735
1749669600000|2025-06-11 19:20:00|807.45|801.37|809.27|803.19|809.74|803.66|807.45|801.37|777
1749669900000|2025-06-11 19:25:00|809.29|803.21|806.49|800.41|810.59|804.51|806.47|800.39|745
1749670200000|2025-06-11 19:30:00|806.43|800.35|803.64|797.56|807.16|801.08|803.22|797.14|694
1749670500000|2025-06-11 19:35:00|803.74|797.66|805.69|799.61|805.94|799.86|803.09|797.01|635
1749670800000|2025-06-11 19:40:00|805.73|799.65|804.26|798.18|806.01|799.93|803.14|797.06|696
1749671100000|2025-06-11 19:45:00|804.4|798.32|804.59|798.51|805.44|799.36|803.69|797.61|669
1749671400000|2025-06-11 19:50:00|804.74|798.66|805.19|799.11|806.03|799.95|803.56|797.48|695
1749671700000|2025-06-11 19:55:00|805.2|799.12|805.74|799.66|805.84|799.76|804.19|798.11|788
1749672000000|2025-06-11 20:00:00|805.77|799.69|800.55|794.47|806.34|800.26|800.37|794.29|698
1749672300000|2025-06-11 20:05:00|800.54|794.46|804.16|798.08|804.26|798.18|799.74|793.66|704
1749672600000|2025-06-11 20:10:00|804.15|798.07|802.54|796.46|804.26|798.18|802.4|796.32|612
1749672900000|2025-06-11 20:15:00|802.6|796.52|807.48|801.4|807.49|801.41|802.39|796.31|585
1749673200000|2025-06-11 20:20:00|807.49|801.41|810.4|804.32|810.92|804.84|807.34|801.26|614
1749673500000|2025-06-11 20:25:00|810.34|804.26|811.04|804.96|811.79|805.71|809.67|803.59|581
1749673800000|2025-06-11 20:30:00|810.99|804.91|810.89|804.81|811.24|805.16|808.79|802.71|567
1749674100000|2025-06-11 20:35:00|810.81|804.73|810.69|804.61|810.98|804.9|809.69|803.61|481
1749674400000|2025-06-11 20:40:00|810.64|804.56|810.69|804.61|810.84|804.76|809.59|803.51|477
1749674700000|2025-06-11 20:45:00|810.62|804.54|809.99|803.91|810.89|804.81|809.74|803.66|583
1749675000000|2025-06-11 20:50:00|809.94|803.86|810.34|804.26|810.94|804.86|809.58|803.5|456
1749675300000|2025-06-11 20:55:00|810.08|804|807.96|801.88|811.12|805.04|807.88|801.8|372
1749675600000|2025-06-11 21:00:00|808.06|801.98|809.29|803.21|810.6|804.52|808.06|801.98|496
1749675900000|2025-06-11 21:05:00|809.33|803.25|811.69|805.61|811.69|805.61|809.01|802.93|346
1749676200000|2025-06-11 21:10:00|811.63|805.55|816.91|810.83|816.91|810.83|811.59|805.51|374
1749676500000|2025-06-11 21:15:00|816.87|810.79|814.71|808.63|816.88|810.8|814.22|808.14|561
1749676800000|2025-06-11 21:20:00|814.72|808.64|814.5|808.42|815.49|809.41|814.18|808.1|373
1749677100000|2025-06-11 21:25:00|814.53|808.45|811.51|805.43|814.81|808.73|811.21|805.13|410
1749677400000|2025-06-11 21:30:00|811.53|805.45|808.91|802.83|811.53|805.45|807.33|801.25|462
1749677700000|2025-06-11 21:35:00|808.87|802.79|806.3|800.22|808.87|802.79|804.59|798.51|499
1749678000000|2025-06-11 21:40:00|806.24|800.16|808.54|802.46|808.58|802.5|805.32|799.24|434
1749678300000|2025-06-11 21:45:00|808.53|802.45|808.06|801.98|808.53|802.45|806|799.92|426
1749678600000|2025-06-11 21:50:00|808.09|802.01|810.35|804.27|810.52|804.44|807.75|801.67|313
1749678900000|2025-06-11 21:55:00|810.36|804.28|803.79|797.71|810.43|804.35|802.21|796.13|742
1749679200000|2025-06-11 22:00:00|803.76|797.68|805.89|799.81|808.57|802.49|801.69|795.61|855
1749679500000|2025-06-11 22:05:00|805.79|799.71|810.94|804.86|811.01|804.93|805.49|799.41|697
1749679800000|2025-06-11 22:10:00|810.89|804.81|807.14|801.06|810.94|804.86|807.14|801.06|622
1749680100000|2025-06-11 22:15:00|807.19|801.11|802.25|796.17|807.29|801.21|801.79|795.71|523
1749680400000|2025-06-11 22:20:00|802.29|796.21|805.39|799.31|807.19|801.11|799.24|793.16|790
1749680700000|2025-06-11 22:25:00|805.44|799.36|812.74|806.66|815.74|809.66|803.64|797.56|876
1749681000000|2025-06-11 22:30:00|812.56|806.48|809.29|803.21|816.94|810.86|809.04|802.96|782
1749681300000|2025-06-11 22:35:00|809.36|803.28|805.84|799.76|810.39|804.31|804.73|798.65|710
1749681600000|2025-06-11 22:40:00|805.87|799.79|807.79|801.71|810.04|803.96|805.84|799.76|609
1749681900000|2025-06-11 22:45:00|807.84|801.76|807.24|801.16|810.33|804.25|806.39|800.31|617
1749682200000|2025-06-11 22:50:00|807.29|801.21|809.94|803.86|810.94|804.86|807.29|801.21|612
1749682500000|2025-06-11 22:55:00|809.89|803.81|812.14|806.06|812.31|806.23|808.69|802.61|573
1749682800000|2025-06-11 23:00:00|812.13|806.05|812.39|806.31|814.76|808.68|810.58|804.5|589
1749683100000|2025-06-11 23:05:00|812.34|806.26|812.31|806.23|813.89|807.81|809.29|803.21|540
1749683400000|2025-06-11 23:10:00|812.28|806.2|810.44|804.36|812.32|806.24|809.44|803.36|515
1749683700000|2025-06-11 23:15:00|810.39|804.31|811.2|805.12|812.56|806.48|809.04|802.96|508
1749684000000|2025-06-11 23:20:00|811.15|805.07|816.15|810.07|817.47|811.39|811.15|805.07|558
1749684300000|2025-06-11 23:25:00|816.19|810.11|815.59|809.51|817.01|810.93|814.68|808.6|596
1749684600000|2025-06-11 23:30:00|815.51|809.43|815.47|809.39|816.06|809.98|814.52|808.44|413
1749684900000|2025-06-11 23:35:00|815.44|809.36|818.34|812.26|819.24|813.16|815.39|809.31|476
1749685200000|2025-06-11 23:40:00|818.29|812.21|817.74|811.66|818.89|812.81|817.24|811.16|552
1749685500000|2025-06-11 23:45:00|817.72|811.64|818.54|812.46|819.22|813.14|816.52|810.44|488
1749685800000|2025-06-11 23:50:00|818.59|812.51|819.14|813.06|819.83|813.75|817.74|811.66|446
1749686100000|2025-06-11 23:55:00|819.17|813.09|818.94|812.86|820.06|813.98|817.99|811.91|488
1749686400000|2025-06-12 00:00:00|818.93|812.85|817.34|811.26|820.59|814.51|817.34|811.26|582
1749686700000|2025-06-12 00:05:00|817.33|811.25|817.19|811.11|817.88|811.8|814.89|808.81|758
1749687000000|2025-06-12 00:10:00|817.18|811.1|817.93|811.85|819.44|813.36|816.61|810.53|663
1749687300000|2025-06-12 00:15:00|817.88|811.8|817.44|811.36|818.74|812.66|816.17|810.09|728
1749687600000|2025-06-12 00:20:00|817.57|811.49|822.97|816.89|823.24|817.16|817.44|811.36|690
1749687900000|2025-06-12 00:25:00|822.94|816.86|821.1|815.02|823.94|817.86|820.33|814.25|747
1749688200000|2025-06-12 00:30:00|820.89|814.81|819.84|813.76|822.18|816.1|818.04|811.96|784
1749688500000|2025-06-12 00:35:00|819.82|813.74|820.65|814.57|820.69|814.61|816.25|810.17|798
1749688800000|2025-06-12 00:40:00|820.56|814.48|824.29|818.21|826.26|820.18|819.72|813.64|814
1749689100000|2025-06-12 00:45:00|824.14|818.06|822.38|816.3|826.19|820.11|822.38|816.3|635
1749689400000|2025-06-12 00:50:00|822.34|816.26|820.77|814.69|823.24|817.16|819.89|813.81|641
1749689700000|2025-06-12 00:55:00|820.85|814.77|820.14|814.06|820.85|814.77|818.65|812.57|742
1749690000000|2025-06-12 01:00:00|820.09|814.01|812.73|806.65|820.32|814.24|812.53|806.45|702
1749690300000|2025-06-12 01:05:00|812.54|806.46|816.14|810.06|817.46|811.38|812.54|806.46|708
1749690600000|2025-06-12 01:10:00|816.09|810.01|814.74|808.66|816.99|810.91|813.81|807.73|619
1749690900000|2025-06-12 01:15:00|814.64|808.56|816.54|810.46|817.6|811.52|813.33|807.25|694
1749691200000|2025-06-12 01:20:00|816.57|810.49|814.41|808.33|816.99|810.91|813.79|807.71|672
1749691500000|2025-06-12 01:25:00|814.29|808.21|814.88|808.8|817.39|811.31|814.29|808.21|715
1749691800000|2025-06-12 01:30:00|814.84|808.76|812.73|806.65|816.36|810.28|811.89|805.81|751
1749692100000|2025-06-12 01:35:00|812.79|806.71|814.04|807.96|814.04|807.96|811.29|805.21|691
1749692400000|2025-06-12 01:40:00|814.06|807.98|817.18|811.1|817.34|811.26|811.94|805.86|647
1749692700000|2025-06-12 01:45:00|817.14|811.06|816.99|810.91|817.34|811.26|814.9|808.82|721
1749693000000|2025-06-12 01:50:00|816.89|810.81|818.54|812.46|819.14|813.06|816.44|810.36|609
1749693300000|2025-06-12 01:55:00|818.64|812.56|822.28|816.2|823.34|817.26|818.39|812.31|672
1749693600000|2025-06-12 02:00:00|822.35|816.27|824.24|818.16|824.44|818.36|821.29|815.21|688
1749693900000|2025-06-12 02:05:00|824.16|818.08|821.87|815.79|826.14|820.06|821.54|815.46|726
1749694200000|2025-06-12 02:10:00|821.96|815.88|821.62|815.54|824.49|818.41|821.04|814.96|721
1749694500000|2025-06-12 02:15:00|821.56|815.48|822.11|816.03|826.76|820.68|821.56|815.48|693
1749694800000|2025-06-12 02:20:00|822.05|815.97|818.51|812.43|822.67|816.59|818.37|812.29|683
1749695100000|2025-06-12 02:25:00|818.5|812.42|820.55|814.47|821.75|815.67|818.09|812.01|677
1749695400000|2025-06-12 02:30:00|820.59|814.51|818.26|812.18|820.75|814.67|816.89|810.81|632
1749695700000|2025-06-12 02:35:00|818.31|812.23|819.29|813.21|819.44|813.36|816.99|810.91|715
1749696000000|2025-06-12 02:40:00|819.26|813.18|817.53|811.45|819.84|813.76|816.78|810.7|650
1749696300000|2025-06-12 02:45:00|817.54|811.46|819.42|813.34|821.07|814.99|816.89|810.81|696
1749696600000|2025-06-12 02:50:00|819.36|813.28|820.42|814.34|821.34|815.26|818.99|812.91|737
1749696900000|2025-06-12 02:55:00|820.39|814.31|818.19|812.11|820.74|814.66|817.85|811.77|758
1749697200000|2025-06-12 03:00:00|818.27|812.19|813.64|807.56|819.63|813.55|813.53|807.45|745
1749697500000|2025-06-12 03:05:00|813.54|807.46|814.96|808.88|815.22|809.14|813.54|807.46|601
1749697800000|2025-06-12 03:10:00|814.94|808.86|814.44|808.36|815.24|809.16|813.76|807.68|536
1749698100000|2025-06-12 03:15:00|814.49|808.41|813.89|807.81|815.24|809.16|813.75|807.67|585
1749698400000|2025-06-12 03:20:00|813.97|807.89|813|806.92|814.62|808.54|810.6|804.52|683
1749698700000|2025-06-12 03:25:00|813.17|807.09|810.84|804.76|813.49|807.41|809.72|803.64|728
1749699000000|2025-06-12 03:30:00|810.79|804.71|812.48|806.4|813.24|807.16|810.69|804.61|643
1749699300000|2025-06-12 03:35:00|812.44|806.36|813.74|807.66|815.29|809.21|812.24|806.16|435
1749699600000|2025-06-12 03:40:00|813.84|807.76|815.14|809.06|815.24|809.16|811.79|805.71|400
1749699900000|2025-06-12 03:45:00|815.29|809.21|816.49|810.41|816.75|810.67|813.29|807.21|614
1749700200000|2025-06-12 03:50:00|816.41|810.33|814.99|808.91|816.55|810.47|814.24|808.16|502
1749700500000|2025-06-12 03:55:00|815.04|808.96|812.06|805.98|815.48|809.4|812.06|805.98|534
1749700800000|2025-06-12 04:00:00|812.01|805.93|812.84|806.76|813.74|807.66|811.94|805.86|540
1749701100000|2025-06-12 04:05:00|812.82|806.74|811.34|805.26|812.94|806.86|809.84|803.76|565
1749701400000|2025-06-12 04:10:00|811.39|805.31|808.35|802.27|811.74|805.66|808.19|802.11|462
1749701700000|2025-06-12 04:15:00|808.34|802.26|806.44|800.36|809.62|803.54|805.75|799.67|541
1749702000000|2025-06-12 04:20:00|806.41|800.33|806.31|800.23|807.04|800.96|804.64|798.56|561
1749702300000|2025-06-12 04:25:00|806.28|800.2|809.84|803.76|810.59|804.51|806.14|800.06|431
1749702600000|2025-06-12 04:30:00|809.89|803.81|810.04|803.96|812.29|806.21|809.62|803.54|520
1749702900000|2025-06-12 04:35:00|810.08|804|807.39|801.31|810.08|804|805.58|799.5|527
1749703200000|2025-06-12 04:40:00|807.34|801.26|806.24|800.16|807.34|801.26|805.59|799.51|447
1749703500000|2025-06-12 04:45:00|806.29|800.21|809.39|803.31|809.54|803.46|806.17|800.09|580
1749703800000|2025-06-12 04:50:00|809.38|803.3|809.04|802.96|809.59|803.51|806.34|800.26|462
1749704100000|2025-06-12 04:55:00|809.09|803.01|809.19|803.11|809.85|803.77|808.19|802.11|357
1749704400000|2025-06-12 05:00:00|809.14|803.06|805.09|799.01|809.44|803.36|805.09|799.01|319
1749704700000|2025-06-12 05:05:00|805.04|798.96|804.04|797.96|806.67|800.59|803.34|797.26|409
1749705000000|2025-06-12 05:10:00|804.09|798.01|806.03|799.95|806.03|799.95|803.94|797.86|432
1749705300000|2025-06-12 05:15:00|805.78|799.7|804.94|798.86|806.55|800.47|804.69|798.61|548
1749705600000|2025-06-12 05:20:00|804.89|798.81|808.99|802.91|809.09|803.01|804.39|798.31|531
1749705900000|2025-06-12 05:25:00|809.04|802.96|806.05|799.97|809.19|803.11|805.44|799.36|423
1749706200000|2025-06-12 05:30:00|806.09|800.01|805.45|799.37|806.29|800.21|804.69|798.61|506
1749706500000|2025-06-12 05:35:00|805.44|799.36|808.04|801.96|809.44|803.36|805.44|799.36|430
1749706800000|2025-06-12 05:40:00|808.09|802.01|803.39|797.31|808.19|802.11|802.3|796.22|454
1749707100000|2025-06-12 05:45:00|803.33|797.25|805.39|799.31|805.55|799.47|803.17|797.09|410
1749707400000|2025-06-12 05:50:00|805.37|799.29|808.88|802.8|809.29|803.21|805.34|799.26|420
1749707700000|2025-06-12 05:55:00|808.92|802.84|810.21|804.13|812.19|806.11|807.79|801.71|476
1749708000000|2025-06-12 06:00:00|810.04|803.96|808.54|802.46|813.43|807.35|808.54|802.46|392
1749708300000|2025-06-12 06:05:00|808.53|802.45|807.14|801.06|809.03|802.95|806.17|800.09|548
1749708600000|2025-06-12 06:10:00|807.19|801.11|806.74|800.66|807.63|801.55|805.85|799.77|620
1749708900000|2025-06-12 06:15:00|806.78|800.7|806.79|800.71|808.03|801.95|805.77|799.69|555
1749709200000|2025-06-12 06:20:00|806.74|800.66|808.54|802.46|809.12|803.04|804.69|798.61|542
1749709500000|2025-06-12 06:25:00|808.49|802.41|808.24|802.16|809.71|803.63|807.04|800.96|553
1749709800000|2025-06-12 06:30:00|808.19|802.11|812.04|805.96|812.41|806.33|807.59|801.51|554
1749710100000|2025-06-12 06:35:00|812.13|806.05|814.29|808.21|815.42|809.34|810.92|804.84|610
1749710400000|2025-06-12 06:40:00|814.34|808.26|816.74|810.66|819.54|813.46|814.34|808.26|594
1749710700000|2025-06-12 06:45:00|816.69|810.61|814.21|808.13|817.19|811.11|813.59|807.51|493
1749711000000|2025-06-12 06:50:00|814.28|808.2|814.67|808.59|815.19|809.11|814.14|808.06|398
1749711300000|2025-06-12 06:55:00|814.69|808.61|813.49|807.41|816.52|810.44|813.29|807.21|379
1749711600000|2025-06-12 07:00:00|813.31|807.23|813.14|807.06|817.12|811.04|813.09|807.01|467
1749711900000|2025-06-12 07:05:00|813.06|806.98|813.44|807.36|815.74|809.66|812.59|806.51|271
1749712200000|2025-06-12 07:10:00|813.49|807.41|812.19|806.11|814.34|808.26|811.99|805.91|177
1749712500000|2025-06-12 07:15:00|812.04|805.96|808.34|802.26|812.19|806.11|808.29|802.21|405
1749712800000|2025-06-12 07:20:00|808.29|802.21|799.94|793.86|808.34|802.26|796.69|790.61|656
1749713100000|2025-06-12 07:25:00|799.99|793.91|796.51|790.43|801.74|795.66|796.17|790.09|703
1749713400000|2025-06-12 07:30:00|796.49|790.41|801.01|794.93|801.01|794.93|795.49|789.41|620
1749713700000|2025-06-12 07:35:00|801.02|794.94|798.05|791.97|801.47|795.39|797.99|791.91|641
1749714000000|2025-06-12 07:40:00|797.64|791.56|799.54|793.46|799.57|793.49|795.38|789.3|623
1749714300000|2025-06-12 07:45:00|799.32|793.24|799.82|793.74|800.99|794.91|797.1|791.02|521
1749714600000|2025-06-12 07:50:00|799.83|793.75|798.29|792.21|801.34|795.26|798.14|792.06|462
1749714900000|2025-06-12 07:55:00|798.14|792.06|798.28|792.2|800.1|794.02|797.84|791.76|412
1749715200000|2025-06-12 08:00:00|798.29|792.21|799.05|792.97|800.33|794.25|797.74|791.66|520
1749715500000|2025-06-12 08:05:00|799.09|793.01|799.35|793.27|799.93|793.85|797.5|791.42|627
1749715800000|2025-06-12 08:10:00|799.39|793.31|802.79|796.71|805.14|799.06|799.34|793.26|603
1749716100000|2025-06-12 08:15:00|802.84|796.76|801.89|795.81|805.04|798.96|800.09|794.01|559
1749716400000|2025-06-12 08:20:00|801.92|795.84|801.94|795.86|802.14|796.06|800.38|794.3|538
1749716700000|2025-06-12 08:25:00|801.99|795.91|800.78|794.7|803.21|797.13|800.14|794.06|531
1749717000000|2025-06-12 08:30:00|800.74|794.66|801.19|795.11|802.29|796.21|799.63|793.55|577
1749717300000|2025-06-12 08:35:00|801.21|795.13|798.03|791.95|801.82|795.74|796.14|790.06|488
1749717600000|2025-06-12 08:40:00|797.98|791.9|799.49|793.41|800.19|794.11|797.24|791.16|448
1749717900000|2025-06-12 08:45:00|799.44|793.36|800.39|794.31|801.77|795.69|796.59|790.51|560
1749718200000|2025-06-12 08:50:00|800.44|794.36|801.64|795.56|802.39|796.31|800.33|794.25|555
1749718500000|2025-06-12 08:55:00|801.63|795.55|802.03|795.95|802.49|796.41|800.94|794.86|524
1749718800000|2025-06-12 09:00:00|801.93|795.85|804.09|798.01|805.63|799.55|801.89|795.81|506
1749719100000|2025-06-12 09:05:00|804.19|798.11|800.99|794.91|805.09|799.01|799.77|793.69|537
1749719400000|2025-06-12 09:10:00|800.98|794.9|798.74|792.66|801.49|795.41|798.64|792.56|383
1749719700000|2025-06-12 09:15:00|798.54|792.46|798.59|792.51|800.24|794.16|797.89|791.81|423
1749720000000|2025-06-12 09:20:00|798.64|792.56|797.84|791.76|800.43|794.35|797.59|791.51|395
1749720300000|2025-06-12 09:25:00|797.79|791.71|798.44|792.36|799.44|793.36|796.64|790.56|363
1749720600000|2025-06-12 09:30:00|798.54|792.46|799.84|793.76|800|793.92|797.64|791.56|382
1749720900000|2025-06-12 09:35:00|799.79|793.71|798.39|792.31|801.39|795.31|798.1|792.02|338
1749721200000|2025-06-12 09:40:00|798.44|792.36|798.84|792.76|799.51|793.43|797.64|791.56|329
1749721500000|2025-06-12 09:45:00|798.89|792.81|797.54|791.46|799.49|793.41|797.04|790.96|307
1749721800000|2025-06-12 09:50:00|797.39|791.31|796.74|790.66|797.5|791.42|796.29|790.21|184
1749722100000|2025-06-12 09:55:00|796.64|790.56|797.94|791.86|798.41|792.33|796.54|790.46|233
1749722400000|2025-06-12 10:00:00|797.84|791.76|793.53|787.45|797.84|791.76|792.84|786.76|440
1749722700000|2025-06-12 10:05:00|793.54|787.46|794.34|788.26|794.54|788.46|792.89|786.81|460
1749723000000|2025-06-12 10:10:00|794.37|788.29|792.24|786.16|794.69|788.61|792.24|786.16|444
1749723300000|2025-06-12 10:15:00|792.19|786.11|794.39|788.31|794.39|788.31|786.99|780.91|605
1749723600000|2025-06-12 10:20:00|794.22|788.14|792.4|786.32|797.59|791.51|792.4|786.32|552
1749723900000|2025-06-12 10:25:00|792.5|786.42|791.38|785.3|792.58|786.5|790.07|783.99|447
1749724200000|2025-06-12 10:30:00|791.56|785.48|790.79|784.71|792.59|786.51|790.03|783.95|530
1749724500000|2025-06-12 10:35:00|790.84|784.76|790.17|784.09|791.06|784.98|789.51|783.43|562
1749724800000|2025-06-12 10:40:00|790.19|784.11|789.59|783.51|791.29|785.21|787.84|781.76|537
1749725100000|2025-06-12 10:45:00|789.63|783.55|789.26|783.18|790.89|784.81|789.25|783.17|543
1749725400000|2025-06-12 10:50:00|788.89|782.81|789.33|783.25|790.79|784.71|788.25|782.17|529
1749725700000|2025-06-12 10:55:00|789.29|783.21|789.43|783.35|790.49|784.41|786.96|780.88|590
1749726000000|2025-06-12 11:00:00|789.53|783.45|790.54|784.46|790.69|784.61|788.49|782.41|568
1749726300000|2025-06-12 11:05:00|790.49|784.41|789.39|783.31|790.49|784.41|788.17|782.09|595
1749726600000|2025-06-12 11:10:00|789.49|783.41|791.29|785.21|792.36|786.28|789.49|783.41|633
1749726900000|2025-06-12 11:15:00|791.14|785.06|788.67|782.59|791.14|785.06|787.84|781.76|684
1749727200000|2025-06-12 11:20:00|788.64|782.56|788.01|781.93|789.06|782.98|786.98|780.9|669
1749727500000|2025-06-12 11:25:00|788.04|781.96|783.89|777.81|788.14|782.06|782.64|776.56|601
1749727800000|2025-06-12 11:30:00|784.14|778.06|782.47|776.39|784.59|778.51|782.2|776.12|653
1749728100000|2025-06-12 11:35:00|782.44|776.36|782.66|776.58|784.59|778.51|781.37|775.29|576
1749728400000|2025-06-12 11:40:00|782.63|776.55|783.61|777.53|784.74|778.66|781.86|775.78|516
1749728700000|2025-06-12 11:45:00|783.64|777.56|784.54|778.46|785.38|779.3|783.23|777.15|634
1749729000000|2025-06-12 11:50:00|784.52|778.44|783.54|777.46|785.44|779.36|782.44|776.36|614
1749729300000|2025-06-12 11:55:00|783.59|777.51|781.58|775.5|784.24|778.16|781.57|775.49|560
1749729600000|2025-06-12 12:00:00|781.74|775.66|786.18|780.1|786.34|780.26|781.74|775.66|526
1749729900000|2025-06-12 12:05:00|786.16|780.08|780.89|774.81|786.44|780.36|780.6|774.52|624
1749730200000|2025-06-12 12:10:00|780.84|774.76|781.64|775.56|782.64|776.56|779.49|773.41|597
1749730500000|2025-06-12 12:15:00|781.77|775.69|782.72|776.64|785.24|779.16|781.23|775.15|687
1749730800000|2025-06-12 12:20:00|782.66|776.58|783.99|777.91|784.83|778.75|781.59|775.51|569
1749731100000|2025-06-12 12:25:00|784.08|778|786.41|780.33|786.42|780.34|783.83|777.75|472
1749731400000|2025-06-12 12:30:00|786.39|780.31|794.29|788.21|794.53|788.45|785.99|779.91|538
1749731700000|2025-06-12 12:35:00|794.14|788.06|796.14|790.06|796.54|790.46|792.42|786.34|576
1749732000000|2025-06-12 12:40:00|796.04|789.96|797.09|791.01|798.69|792.61|794.49|788.41|561
1749732300000|2025-06-12 12:45:00|797.19|791.11|792.64|786.56|797.24|791.16|792.54|786.46|543
1749732600000|2025-06-12 12:50:00|792.59|786.51|788.29|782.21|792.88|786.8|788.14|782.06|468
1749732900000|2025-06-12 12:55:00|788.28|782.2|792.69|786.61|793.19|787.11|788.14|782.06|473
1749733200000|2025-06-12 13:00:00|792.64|786.56|793.5|787.42|794.16|788.08|789.64|783.56|570
1749733500000|2025-06-12 13:05:00|793.49|787.41|791.84|785.76|794.69|788.61|791.74|785.66|635
1749733800000|2025-06-12 13:10:00|791.79|785.71|789.99|783.91|792.68|786.6|789.9|783.82|556
1749734100000|2025-06-12 13:15:00|790.14|784.06|793.16|787.08|793.98|787.9|790.07|783.99|499
1749734400000|2025-06-12 13:20:00|793.24|787.16|791.04|784.96|793.99|787.91|790.64|784.56|527
1749734700000|2025-06-12 13:25:00|790.99|784.91|792.84|786.76|793.14|787.06|788.74|782.66|592
1749735000000|2025-06-12 13:30:00|792.89|786.81|796.49|790.41|797.79|791.71|790.89|784.81|607
1749735300000|2025-06-12 13:35:00|796.56|790.48|801.89|795.81|802.34|796.26|796.09|790.01|540
1749735600000|2025-06-12 13:40:00|801.94|795.86|803.24|797.16|804.79|798.71|801.29|795.21|543
1749735900000|2025-06-12 13:45:00|803.32|797.24|800.19|794.11|803.89|797.81|800.19|794.11|535
1749736200000|2025-06-12 13:50:00|800.23|794.15|800.09|794.01|802.32|796.24|798.56|792.48|559
1749736500000|2025-06-12 13:55:00|800.13|794.05|800.96|794.88|800.99|794.91|797.37|791.29|444
1749736800000|2025-06-12 14:00:00|800.89|794.81|799.14|793.06|801.89|795.81|798.84|792.76|526
1749737100000|2025-06-12 14:05:00|799.24|793.16|799.62|793.54|800.81|794.73|798.14|792.06|402
1749737400000|2025-06-12 14:10:00|799.58|793.5|805.37|799.29|805.49|799.41|798.97|792.89|501
1749737700000|2025-06-12 14:15:00|805.26|799.18|801.44|795.36|808.04|801.96|799.96|793.88|525
1749738000000|2025-06-12 14:20:00|801.47|795.39|791.49|785.41|801.53|795.45|790.89|784.81|658
1749738300000|2025-06-12 14:25:00|791.59|785.51|792.92|786.84|795.64|789.56|791.34|785.26|573
1749738600000|2025-06-12 14:30:00|792.94|786.86|796.69|790.61|796.89|790.81|791.79|785.71|551
1749738900000|2025-06-12 14:35:00|796.77|790.69|797.09|791.01|799.9|793.82|796.07|789.99|546
1749739200000|2025-06-12 14:40:00|797.14|791.06|796.34|790.26|797.23|791.15|794.79|788.71|466
1749739500000|2025-06-12 14:45:00|796.37|790.29|793.59|787.51|796.89|790.81|792.59|786.51|464
1749739800000|2025-06-12 14:50:00|793.57|787.49|793.84|787.76|795.87|789.79|792.39|786.31|511
1749740100000|2025-06-12 14:55:00|793.24|787.16|792.64|786.56|793.24|787.16|791.59|785.51|449
1749740400000|2025-06-12 15:00:00|792.61|786.53|792.07|785.99|793.41|787.33|791.04|784.96|570
1749740700000|2025-06-12 15:05:00|792.27|786.19|794.25|788.17|795.24|789.16|791.14|785.06|626
1749741000000|2025-06-12 15:10:00|794.24|788.16|791.04|784.96|794.79|788.71|790.52|784.44|576
1749741300000|2025-06-12 15:15:00|791.07|784.99|791.54|785.46|793.24|787.16|788.34|782.26|488
1749741600000|2025-06-12 15:20:00|791.49|785.41|788.14|782.06|792.34|786.26|787.39|781.31|597
1749741900000|2025-06-12 15:25:00|788.03|781.95|786.58|780.5|788.16|782.08|785.07|778.99|641
1749742200000|2025-06-12 15:30:00|786.68|780.6|787.52|781.44|788.44|782.36|785.59|779.51|667
1749742500000|2025-06-12 15:35:00|787.41|781.33|790|783.92|790.71|784.63|787.39|781.31|523
1749742800000|2025-06-12 15:40:00|790.04|783.96|788.64|782.56|790.24|784.16|788.25|782.17|515
1749743100000|2025-06-12 15:45:00|788.67|782.59|782.28|776.2|789.3|783.22|781.94|775.86|710
1749743400000|2025-06-12 15:50:00|782.31|776.23|778.69|772.61|784.02|777.94|777.46|771.38|633
1749743700000|2025-06-12 15:55:00|778.77|772.69|778.57|772.49|780.46|774.38|778.21|772.13|630
1749744000000|2025-06-12 16:00:00|778.47|772.39|781.94|775.86|785.21|779.13|778.34|772.26|733
1749744300000|2025-06-12 16:05:00|781.82|775.74|781.76|775.68|784.12|778.04|781.19|775.11|679
1749744600000|2025-06-12 16:10:00|781.79|775.71|782.34|776.26|783.45|777.37|779.67|773.59|626
1749744900000|2025-06-12 16:15:00|782.29|776.21|786.09|780.01|786.54|780.46|781.98|775.9|686
1749745200000|2025-06-12 16:20:00|786.11|780.03|788.29|782.21|788.54|782.46|785.89|779.81|699
1749745500000|2025-06-12 16:25:00|788.22|782.14|790.46|784.38|791.95|785.87|787.54|781.46|696
1749745800000|2025-06-12 16:30:00|790.51|784.43|787.94|781.86|790.57|784.49|786.89|780.81|626
1749746100000|2025-06-12 16:35:00|788.14|782.06|790.04|783.96|790.66|784.58|788.06|781.98|619
1749746400000|2025-06-12 16:40:00|790.09|784.01|791.68|785.6|791.74|785.66|789.41|783.33|626
1749746700000|2025-06-12 16:45:00|791.59|785.51|791.27|785.19|794.04|787.96|789.71|783.63|728
1749747000000|2025-06-12 16:50:00|791.29|785.21|789.99|783.91|791.39|785.31|788.68|782.6|674
1749747300000|2025-06-12 16:55:00|789.94|783.86|792.1|786.02|792.95|786.87|789.89|783.81|526
1749747600000|2025-06-12 17:00:00|792.09|786.01|793.34|787.26|793.43|787.35|790.44|784.36|568
1749747900000|2025-06-12 17:05:00|793.28|787.2|795.26|789.18|796.74|790.66|793.24|787.16|619
1749748200000|2025-06-12 17:10:00|795.19|789.11|796.32|790.24|796.94|790.86|794.94|788.86|636
1749748500000|2025-06-12 17:15:00|796.28|790.2|799.34|793.26|799.81|793.73|795.79|789.71|734
1749748800000|2025-06-12 17:20:00|799.37|793.29|798.42|792.34|800.39|794.31|797.46|791.38|704
1749749100000|2025-06-12 17:25:00|798.36|792.28|799.64|793.56|800.34|794.26|798.04|791.96|676
1749749400000|2025-06-12 17:30:00|799.67|793.59|801.99|795.91|801.99|795.91|799.35|793.27|623
1749749700000|2025-06-12 17:35:00|801.95|795.87|798.94|792.86|802.05|795.97|797.53|791.45|702
1749750000000|2025-06-12 17:40:00|798.98|792.9|797.84|791.76|799.54|793.46|797.74|791.66|631
1749750300000|2025-06-12 17:45:00|797.83|791.75|800.09|794.01|800.5|794.42|797.83|791.75|587
1749750600000|2025-06-12 17:50:00|800.04|793.96|801.59|795.51|802.51|796.43|799.59|793.51|567
1749750900000|2025-06-12 17:55:00|801.54|795.46|799.14|793.06|801.54|795.46|798.84|792.76|538
1749751200000|2025-06-12 18:00:00|799.23|793.15|796.64|790.56|799.91|793.83|796.61|790.53|654
1749751500000|2025-06-12 18:05:00|796.59|790.51|792.95|786.87|796.59|790.51|792.27|786.19|674
1749751800000|2025-06-12 18:10:00|792.98|786.9|791.99|785.91|794.05|787.97|791.88|785.8|654
1749752100000|2025-06-12 18:15:00|792.07|785.99|790.56|784.48|793.87|787.79|789.7|783.62|672
1749752400000|2025-06-12 18:20:00|790.53|784.45|789.64|783.56|791.44|785.36|788.86|782.78|600
1749752700000|2025-06-12 18:25:00|789.79|783.71|790.04|783.96|790.09|784.01|788.54|782.46|632
1749753000000|2025-06-12 18:30:00|790.06|783.98|792.34|786.26|792.61|786.53|787.68|781.6|645
1749753300000|2025-06-12 18:35:00|792.29|786.21|791.82|785.74|794.14|788.06|791.44|785.36|632
1749753600000|2025-06-12 18:40:00|791.84|785.76|788.44|782.36|792.41|786.33|788.35|782.27|647
1749753900000|2025-06-12 18:45:00|788.4|782.32|787.79|781.71|788.99|782.91|786.54|780.46|613
1749754200000|2025-06-12 18:50:00|787.74|781.66|789.18|783.1|790.74|784.66|787.12|781.04|586
1749754500000|2025-06-12 18:55:00|789.17|783.09|789.06|782.98|790.17|784.09|787.59|781.51|624
1749754800000|2025-06-12 19:00:00|789.14|783.06|791.09|785.01|791.74|785.66|787.98|781.9|708
1749755100000|2025-06-12 19:05:00|791.04|784.96|791.24|785.16|791.56|785.48|788.79|782.71|688
1749755400000|2025-06-12 19:10:00|791.34|785.26|791.21|785.13|793|786.92|790.14|784.06|707
1749755700000|2025-06-12 19:15:00|791.24|785.16|790.59|784.51|794.32|788.24|790.49|784.41|695
1749756000000|2025-06-12 19:20:00|790.63|784.55|793.96|787.88|794.04|787.96|790.1|784.02|646
1749756300000|2025-06-12 19:25:00|793.99|787.91|791.79|785.71|795.28|789.2|791.69|785.61|583
1749756600000|2025-06-12 19:30:00|791.84|785.76|790.64|784.56|791.84|785.76|789.39|783.31|676
1749756900000|2025-06-12 19:35:00|790.62|784.54|786.69|780.61|790.64|784.56|786.64|780.56|776
1749757200000|2025-06-12 19:40:00|786.59|780.51|786.43|780.35|787.86|781.78|785.84|779.76|701
1749757500000|2025-06-12 19:45:00|786.34|780.26|780.49|774.41|786.34|780.26|780.19|774.11|821
1749757800000|2025-06-12 19:50:00|780.63|774.55|778.05|771.97|781.93|775.85|775.16|769.08|827
1749758100000|2025-06-12 19:55:00|778.04|771.96|781.99|775.91|782.49|776.41|777.99|771.91|754
1749758400000|2025-06-12 20:00:00|781.94|775.86|780.99|774.91|784.19|778.11|779.63|773.55|859
1749758700000|2025-06-12 20:05:00|781.14|775.06|783.01|776.93|784.59|778.51|780.78|774.7|825
1749759000000|2025-06-12 20:10:00|783.04|776.96|780.98|774.9|784.51|778.43|779.94|773.86|869
1749759300000|2025-06-12 20:15:00|780.94|774.86|782.89|776.81|784.44|778.36|780.19|774.11|825
1749759600000|2025-06-12 20:20:00|782.88|776.8|780.29|774.21|782.88|776.8|779.69|773.61|784
1749759900000|2025-06-12 20:25:00|780.32|774.24|782.54|776.46|783.04|776.96|779.58|773.5|693
1749760200000|2025-06-12 20:30:00|782.49|776.41|779.23|773.15|783.84|777.76|779.23|773.15|684
1749760500000|2025-06-12 20:35:00|779.24|773.16|777.37|771.29|780.49|774.41|776.88|770.8|717
1749760800000|2025-06-12 20:40:00|777.29|771.21|775.25|769.17|778.12|772.04|773.74|767.66|796
1749761100000|2025-06-12 20:45:00|775.19|769.11|767.17|761.09|776.98|770.9|766.13|760.05|981
1749761400000|2025-06-12 20:50:00|767.22|761.14|762.19|756.11|768.75|762.67|761.94|755.86|893
1749761700000|2025-06-12 20:55:00|762.29|756.21|766.15|760.07|768.44|762.36|761.49|755.41|863
1749762000000|2025-06-12 21:00:00|766.14|760.06|769.59|763.51|770.24|764.16|765.14|759.06|964
1749762300000|2025-06-12 21:05:00|769.55|763.47|767.44|761.36|771.66|765.58|765.73|759.65|893
1749762600000|2025-06-12 21:10:00|767.52|761.44|767.81|761.73|772.67|766.59|767.52|761.44|732
1749762900000|2025-06-12 21:15:00|767.82|761.74|768.76|762.68|771.18|765.1|767.23|761.15|791
1749763200000|2025-06-12 21:20:00|768.73|762.65|772.85|766.77|772.93|766.85|768.73|762.65|577
1749763500000|2025-06-12 21:25:00|772.86|766.78|777.15|771.07|777.16|771.08|772.56|766.48|580
1749763800000|2025-06-12 21:30:00|777.2|771.12|773.89|767.81|777.63|771.55|773.84|767.76|489
1749764100000|2025-06-12 21:35:00|773.85|767.77|771.99|765.91|775.06|768.98|771.49|765.41|509
1749764400000|2025-06-12 21:40:00|772.03|765.95|773.86|767.78|774.65|768.57|772.03|765.95|546
1749764700000|2025-06-12 21:45:00|773.87|767.79|775.23|769.15|775.23|769.15|773.01|766.93|349
1749765000000|2025-06-12 21:50:00|775.28|769.2|773.81|767.73|775.44|769.36|773.71|767.63|202
1749765300000|2025-06-12 21:55:00|773.83|767.75|766.69|760.61|773.83|767.75|766.19|760.11|579
1749765600000|2025-06-12 22:00:00|766.79|760.71|770.24|764.16|770.52|764.44|766.54|760.46|763
1749765900000|2025-06-12 22:05:00|770.23|764.15|765.54|759.46|770.33|764.25|765.46|759.38|728
1749766200000|2025-06-12 22:10:00|765.58|759.5|766.94|760.86|767.42|761.34|765.17|759.09|715
1749766500000|2025-06-12 22:15:00|766.9|760.82|763.61|757.53|767.37|761.29|763.39|757.31|735
1749766800000|2025-06-12 22:20:00|763.64|757.56|765.39|759.31|766.73|760.65|763.41|757.33|742
1749767100000|2025-06-12 22:25:00|765.44|759.36|763.69|757.61|767.26|761.18|763.67|757.59|742
1749767400000|2025-06-12 22:30:00|763.74|757.66|764.09|758.01|765.54|759.46|762.65|756.57|785
1749767700000|2025-06-12 22:35:00|764.04|757.96|763.09|757.01|765.59|759.51|762.34|756.26|692
1749768000000|2025-06-12 22:40:00|763.14|757.06|761.42|755.34|764.34|758.26|761.29|755.21|656
1749768300000|2025-06-12 22:45:00|761.34|755.26|761.33|755.25|763.5|757.42|759.99|753.91|732
1749768600000|2025-06-12 22:50:00|761.24|755.16|760.07|753.99|761.88|755.8|759.67|753.59|813
1749768900000|2025-06-12 22:55:00|760.01|753.93|759.39|753.31|761.64|755.56|759.31|753.23|797
1749769200000|2025-06-12 23:00:00|759.43|753.35|761.39|755.31|762.29|756.21|759.07|752.99|768
1749769500000|2025-06-12 23:05:00|761.38|755.3|762.04|755.96|762.44|756.36|759.94|753.86|754
1749769800000|2025-06-12 23:10:00|762.07|755.99|759.94|753.86|764.53|758.45|759.58|753.5|704
1749770100000|2025-06-12 23:15:00|759.99|753.91|764.13|758.05|764.13|758.05|759.85|753.77|771
1749770400000|2025-06-12 23:20:00|764.08|758|762.5|756.42|764.19|758.11|762.45|756.37|632
1749770700000|2025-06-12 23:25:00|762.54|756.46|762.54|756.46|763.29|757.21|761.04|754.96|685
1749771000000|2025-06-12 23:30:00|762.49|756.41|759.34|753.26|762.84|756.76|759.24|753.16|705
1749771300000|2025-06-12 23:35:00|759.37|753.29|758.89|752.81|759.59|753.51|758.19|752.11|696
1749771600000|2025-06-12 23:40:00|758.98|752.9|759.14|753.06|760.01|753.93|758.19|752.11|644
1749771900000|2025-06-12 23:45:00|759.1|753.02|758.54|752.46|759.1|753.02|756.39|750.31|702
1749772200000|2025-06-12 23:50:00|758.49|752.41|754.7|748.62|758.59|752.51|754.49|748.41|721
1749772500000|2025-06-12 23:55:00|754.59|748.51|751.89|745.81|756.34|750.26|751.39|745.31|618
1749686400000|2025-06-12 00:00:00|818.93|812.85|817.34|811.26|820.59|814.51|817.34|811.26|582
1749686700000|2025-06-12 00:05:00|817.33|811.25|817.19|811.11|817.88|811.8|814.89|808.81|758
1749687000000|2025-06-12 00:10:00|817.18|811.1|817.93|811.85|819.44|813.36|816.61|810.53|663
1749687300000|2025-06-12 00:15:00|817.88|811.8|817.44|811.36|818.74|812.66|816.17|810.09|728
1749687600000|2025-06-12 00:20:00|817.57|811.49|822.97|816.89|823.24|817.16|817.44|811.36|690
1749687900000|2025-06-12 00:25:00|822.94|816.86|821.1|815.02|823.94|817.86|820.33|814.25|747
1749688200000|2025-06-12 00:30:00|820.89|814.81|819.84|813.76|822.18|816.1|818.04|811.96|784
1749688500000|2025-06-12 00:35:00|819.82|813.74|820.65|814.57|820.69|814.61|816.25|810.17|798
1749688800000|2025-06-12 00:40:00|820.56|814.48|824.29|818.21|826.26|820.18|819.72|813.64|814
1749689100000|2025-06-12 00:45:00|824.14|818.06|822.38|816.3|826.19|820.11|822.38|816.3|635
1749689400000|2025-06-12 00:50:00|822.34|816.26|820.77|814.69|823.24|817.16|819.89|813.81|641
1749689700000|2025-06-12 00:55:00|820.85|814.77|820.14|814.06|820.85|814.77|818.65|812.57|742
1749690000000|2025-06-12 01:00:00|820.09|814.01|812.73|806.65|820.32|814.24|812.53|806.45|702
1749690300000|2025-06-12 01:05:00|812.54|806.46|816.14|810.06|817.46|811.38|812.54|806.46|708
1749690600000|2025-06-12 01:10:00|816.09|810.01|814.74|808.66|816.99|810.91|813.81|807.73|619
1749690900000|2025-06-12 01:15:00|814.64|808.56|816.54|810.46|817.6|811.52|813.33|807.25|694
1749691200000|2025-06-12 01:20:00|816.57|810.49|814.41|808.33|816.99|810.91|813.79|807.71|672
1749691500000|2025-06-12 01:25:00|814.29|808.21|814.88|808.8|817.39|811.31|814.29|808.21|715
1749691800000|2025-06-12 01:30:00|814.84|808.76|812.73|806.65|816.36|810.28|811.89|805.81|751
1749692100000|2025-06-12 01:35:00|812.79|806.71|814.04|807.96|814.04|807.96|811.29|805.21|691
1749692400000|2025-06-12 01:40:00|814.06|807.98|817.18|811.1|817.34|811.26|811.94|805.86|647
1749692700000|2025-06-12 01:45:00|817.14|811.06|816.99|810.91|817.34|811.26|814.9|808.82|721
1749693000000|2025-06-12 01:50:00|816.89|810.81|818.54|812.46|819.14|813.06|816.44|810.36|609
1749693300000|2025-06-12 01:55:00|818.64|812.56|822.28|816.2|823.34|817.26|818.39|812.31|672
1749693600000|2025-06-12 02:00:00|822.35|816.27|824.24|818.16|824.44|818.36|821.29|815.21|688
1749693900000|2025-06-12 02:05:00|824.16|818.08|821.87|815.79|826.14|820.06|821.54|815.46|726
1749694200000|2025-06-12 02:10:00|821.96|815.88|821.62|815.54|824.49|818.41|821.04|814.96|721
1749694500000|2025-06-12 02:15:00|821.56|815.48|822.11|816.03|826.76|820.68|821.56|815.48|693
1749694800000|2025-06-12 02:20:00|822.05|815.97|818.51|812.43|822.67|816.59|818.37|812.29|683
1749695100000|2025-06-12 02:25:00|818.5|812.42|820.55|814.47|821.75|815.67|818.09|812.01|677
1749695400000|2025-06-12 02:30:00|820.59|814.51|818.26|812.18|820.75|814.67|816.89|810.81|632
1749695700000|2025-06-12 02:35:00|818.31|812.23|819.29|813.21|819.44|813.36|816.99|810.91|715
1749696000000|2025-06-12 02:40:00|819.26|813.18|817.53|811.45|819.84|813.76|816.78|810.7|650
1749696300000|2025-06-12 02:45:00|817.54|811.46|819.42|813.34|821.07|814.99|816.89|810.81|696
1749696600000|2025-06-12 02:50:00|819.36|813.28|820.42|814.34|821.34|815.26|818.99|812.91|737
1749696900000|2025-06-12 02:55:00|820.39|814.31|818.19|812.11|820.74|814.66|817.85|811.77|758
1749697200000|2025-06-12 03:00:00|818.27|812.19|813.64|807.56|819.63|813.55|813.53|807.45|745
1749697500000|2025-06-12 03:05:00|813.54|807.46|814.96|808.88|815.22|809.14|813.54|807.46|601
1749697800000|2025-06-12 03:10:00|814.94|808.86|814.44|808.36|815.24|809.16|813.76|807.68|536
1749698100000|2025-06-12 03:15:00|814.49|808.41|813.89|807.81|815.24|809.16|813.75|807.67|585
1749698400000|2025-06-12 03:20:00|813.97|807.89|813|806.92|814.62|808.54|810.6|804.52|683
1749698700000|2025-06-12 03:25:00|813.17|807.09|810.84|804.76|813.49|807.41|809.72|803.64|728
1749699000000|2025-06-12 03:30:00|810.79|804.71|812.48|806.4|813.24|807.16|810.69|804.61|643
1749699300000|2025-06-12 03:35:00|812.44|806.36|813.74|807.66|815.29|809.21|812.24|806.16|435
1749699600000|2025-06-12 03:40:00|813.84|807.76|815.14|809.06|815.24|809.16|811.79|805.71|400
1749699900000|2025-06-12 03:45:00|815.29|809.21|816.49|810.41|816.75|810.67|813.29|807.21|614
1749700200000|2025-06-12 03:50:00|816.41|810.33|814.99|808.91|816.55|810.47|814.24|808.16|502
1749700500000|2025-06-12 03:55:00|815.04|808.96|812.06|805.98|815.48|809.4|812.06|805.98|534
1749700800000|2025-06-12 04:00:00|812.01|805.93|812.84|806.76|813.74|807.66|811.94|805.86|540
1749701100000|2025-06-12 04:05:00|812.82|806.74|811.34|805.26|812.94|806.86|809.84|803.76|565
1749701400000|2025-06-12 04:10:00|811.39|805.31|808.35|802.27|811.74|805.66|808.19|802.11|462
1749701700000|2025-06-12 04:15:00|808.34|802.26|806.44|800.36|809.62|803.54|805.75|799.67|541
1749702000000|2025-06-12 04:20:00|806.41|800.33|806.31|800.23|807.04|800.96|804.64|798.56|561
1749702300000|2025-06-12 04:25:00|806.28|800.2|809.84|803.76|810.59|804.51|806.14|800.06|431
1749702600000|2025-06-12 04:30:00|809.89|803.81|810.04|803.96|812.29|806.21|809.62|803.54|520
1749702900000|2025-06-12 04:35:00|810.08|804|807.39|801.31|810.08|804|805.58|799.5|527
1749703200000|2025-06-12 04:40:00|807.34|801.26|806.24|800.16|807.34|801.26|805.59|799.51|447
1749703500000|2025-06-12 04:45:00|806.29|800.21|809.39|803.31|809.54|803.46|806.17|800.09|580
1749703800000|2025-06-12 04:50:00|809.38|803.3|809.04|802.96|809.59|803.51|806.34|800.26|462
1749704100000|2025-06-12 04:55:00|809.09|803.01|809.19|803.11|809.85|803.77|808.19|802.11|357
1749704400000|2025-06-12 05:00:00|809.14|803.06|805.09|799.01|809.44|803.36|805.09|799.01|319
1749704700000|2025-06-12 05:05:00|805.04|798.96|804.04|797.96|806.67|800.59|803.34|797.26|409
1749705000000|2025-06-12 05:10:00|804.09|798.01|806.03|799.95|806.03|799.95|803.94|797.86|432
1749705300000|2025-06-12 05:15:00|805.78|799.7|804.94|798.86|806.55|800.47|804.69|798.61|548
1749705600000|2025-06-12 05:20:00|804.89|798.81|808.99|802.91|809.09|803.01|804.39|798.31|531
1749705900000|2025-06-12 05:25:00|809.04|802.96|806.05|799.97|809.19|803.11|805.44|799.36|423
1749706200000|2025-06-12 05:30:00|806.09|800.01|805.45|799.37|806.29|800.21|804.69|798.61|506
1749706500000|2025-06-12 05:35:00|805.44|799.36|808.04|801.96|809.44|803.36|805.44|799.36|430
1749706800000|2025-06-12 05:40:00|808.09|802.01|803.39|797.31|808.19|802.11|802.3|796.22|454
1749707100000|2025-06-12 05:45:00|803.33|797.25|805.39|799.31|805.55|799.47|803.17|797.09|410
1749707400000|2025-06-12 05:50:00|805.37|799.29|808.88|802.8|809.29|803.21|805.34|799.26|420
1749707700000|2025-06-12 05:55:00|808.92|802.84|810.21|804.13|812.19|806.11|807.79|801.71|476
1749708000000|2025-06-12 06:00:00|810.04|803.96|808.54|802.46|813.43|807.35|808.54|802.46|392
1749708300000|2025-06-12 06:05:00|808.53|802.45|807.14|801.06|809.03|802.95|806.17|800.09|548
1749708600000|2025-06-12 06:10:00|807.19|801.11|806.74|800.66|807.63|801.55|805.85|799.77|620
1749708900000|2025-06-12 06:15:00|806.78|800.7|806.79|800.71|808.03|801.95|805.77|799.69|555
1749709200000|2025-06-12 06:20:00|806.74|800.66|808.54|802.46|809.12|803.04|804.69|798.61|542
1749709500000|2025-06-12 06:25:00|808.49|802.41|808.24|802.16|809.71|803.63|807.04|800.96|553
1749709800000|2025-06-12 06:30:00|808.19|802.11|812.04|805.96|812.41|806.33|807.59|801.51|554
1749710100000|2025-06-12 06:35:00|812.13|806.05|814.29|808.21|815.42|809.34|810.92|804.84|610
1749710400000|2025-06-12 06:40:00|814.34|808.26|816.74|810.66|819.54|813.46|814.34|808.26|594
1749710700000|2025-06-12 06:45:00|816.69|810.61|814.21|808.13|817.19|811.11|813.59|807.51|493
1749711000000|2025-06-12 06:50:00|814.28|808.2|814.67|808.59|815.19|809.11|814.14|808.06|398
1749711300000|2025-06-12 06:55:00|814.69|808.61|813.49|807.41|816.52|810.44|813.29|807.21|379
1749711600000|2025-06-12 07:00:00|813.31|807.23|813.14|807.06|817.12|811.04|813.09|807.01|467
1749711900000|2025-06-12 07:05:00|813.06|806.98|813.44|807.36|815.74|809.66|812.59|806.51|271
1749712200000|2025-06-12 07:10:00|813.49|807.41|812.19|806.11|814.34|808.26|811.99|805.91|177
1749712500000|2025-06-12 07:15:00|812.04|805.96|808.34|802.26|812.19|806.11|808.29|802.21|405
1749712800000|2025-06-12 07:20:00|808.29|802.21|799.94|793.86|808.34|802.26|796.69|790.61|656
1749713100000|2025-06-12 07:25:00|799.99|793.91|796.51|790.43|801.74|795.66|796.17|790.09|703
1749713400000|2025-06-12 07:30:00|796.49|790.41|801.01|794.93|801.01|794.93|795.49|789.41|620
1749713700000|2025-06-12 07:35:00|801.02|794.94|798.05|791.97|801.47|795.39|797.99|791.91|641
1749714000000|2025-06-12 07:40:00|797.64|791.56|799.54|793.46|799.57|793.49|795.38|789.3|623
1749714300000|2025-06-12 07:45:00|799.32|793.24|799.82|793.74|800.99|794.91|797.1|791.02|521
1749714600000|2025-06-12 07:50:00|799.83|793.75|798.29|792.21|801.34|795.26|798.14|792.06|462
1749714900000|2025-06-12 07:55:00|798.14|792.06|798.28|792.2|800.1|794.02|797.84|791.76|412
1749715200000|2025-06-12 08:00:00|798.29|792.21|799.05|792.97|800.33|794.25|797.74|791.66|520
1749715500000|2025-06-12 08:05:00|799.09|793.01|799.35|793.27|799.93|793.85|797.5|791.42|627
1749715800000|2025-06-12 08:10:00|799.39|793.31|802.79|796.71|805.14|799.06|799.34|793.26|603
1749716100000|2025-06-12 08:15:00|802.84|796.76|801.89|795.81|805.04|798.96|800.09|794.01|559
1749716400000|2025-06-12 08:20:00|801.92|795.84|801.94|795.86|802.14|796.06|800.38|794.3|538
1749716700000|2025-06-12 08:25:00|801.99|795.91|800.78|794.7|803.21|797.13|800.14|794.06|531
1749717000000|2025-06-12 08:30:00|800.74|794.66|801.19|795.11|802.29|796.21|799.63|793.55|577
1749717300000|2025-06-12 08:35:00|801.21|795.13|798.03|791.95|801.82|795.74|796.14|790.06|488
1749717600000|2025-06-12 08:40:00|797.98|791.9|799.49|793.41|800.19|794.11|797.24|791.16|448
1749717900000|2025-06-12 08:45:00|799.44|793.36|800.39|794.31|801.77|795.69|796.59|790.51|560
1749718200000|2025-06-12 08:50:00|800.44|794.36|801.64|795.56|802.39|796.31|800.33|794.25|555
1749718500000|2025-06-12 08:55:00|801.63|795.55|802.03|795.95|802.49|796.41|800.94|794.86|524
1749718800000|2025-06-12 09:00:00|801.93|795.85|804.09|798.01|805.63|799.55|801.89|795.81|506
1749719100000|2025-06-12 09:05:00|804.19|798.11|800.99|794.91|805.09|799.01|799.77|793.69|537
1749719400000|2025-06-12 09:10:00|800.98|794.9|798.74|792.66|801.49|795.41|798.64|792.56|383
1749719700000|2025-06-12 09:15:00|798.54|792.46|798.59|792.51|800.24|794.16|797.89|791.81|423
1749720000000|2025-06-12 09:20:00|798.64|792.56|797.84|791.76|800.43|794.35|797.59|791.51|395
1749720300000|2025-06-12 09:25:00|797.79|791.71|798.44|792.36|799.44|793.36|796.64|790.56|363
1749720600000|2025-06-12 09:30:00|798.54|792.46|799.84|793.76|800|793.92|797.64|791.56|382
1749720900000|2025-06-12 09:35:00|799.79|793.71|798.39|792.31|801.39|795.31|798.1|792.02|338
1749721200000|2025-06-12 09:40:00|798.44|792.36|798.84|792.76|799.51|793.43|797.64|791.56|329
1749721500000|2025-06-12 09:45:00|798.89|792.81|797.54|791.46|799.49|793.41|797.04|790.96|307
1749721800000|2025-06-12 09:50:00|797.39|791.31|796.74|790.66|797.5|791.42|796.29|790.21|184
1749722100000|2025-06-12 09:55:00|796.64|790.56|797.94|791.86|798.41|792.33|796.54|790.46|233
1749722400000|2025-06-12 10:00:00|797.84|791.76|793.53|787.45|797.84|791.76|792.84|786.76|440
1749722700000|2025-06-12 10:05:00|793.54|787.46|794.34|788.26|794.54|788.46|792.89|786.81|460
1749723000000|2025-06-12 10:10:00|794.37|788.29|792.24|786.16|794.69|788.61|792.24|786.16|444
1749723300000|2025-06-12 10:15:00|792.19|786.11|794.39|788.31|794.39|788.31|786.99|780.91|605
1749723600000|2025-06-12 10:20:00|794.22|788.14|792.4|786.32|797.59|791.51|792.4|786.32|552
1749723900000|2025-06-12 10:25:00|792.5|786.42|791.38|785.3|792.58|786.5|790.07|783.99|447
1749724200000|2025-06-12 10:30:00|791.56|785.48|790.79|784.71|792.59|786.51|790.03|783.95|530
1749724500000|2025-06-12 10:35:00|790.84|784.76|790.17|784.09|791.06|784.98|789.51|783.43|562
1749724800000|2025-06-12 10:40:00|790.19|784.11|789.59|783.51|791.29|785.21|787.84|781.76|537
1749725100000|2025-06-12 10:45:00|789.63|783.55|789.26|783.18|790.89|784.81|789.25|783.17|543
1749725400000|2025-06-12 10:50:00|788.89|782.81|789.33|783.25|790.79|784.71|788.25|782.17|529
1749725700000|2025-06-12 10:55:00|789.29|783.21|789.43|783.35|790.49|784.41|786.96|780.88|590
1749726000000|2025-06-12 11:00:00|789.53|783.45|790.54|784.46|790.69|784.61|788.49|782.41|568
1749726300000|2025-06-12 11:05:00|790.49|784.41|789.39|783.31|790.49|784.41|788.17|782.09|595
1749726600000|2025-06-12 11:10:00|789.49|783.41|791.29|785.21|792.36|786.28|789.49|783.41|633
1749726900000|2025-06-12 11:15:00|791.14|785.06|788.67|782.59|791.14|785.06|787.84|781.76|684
1749727200000|2025-06-12 11:20:00|788.64|782.56|788.01|781.93|789.06|782.98|786.98|780.9|669
1749727500000|2025-06-12 11:25:00|788.04|781.96|783.89|777.81|788.14|782.06|782.64|776.56|601
1749727800000|2025-06-12 11:30:00|784.14|778.06|782.47|776.39|784.59|778.51|782.2|776.12|653
1749728100000|2025-06-12 11:35:00|782.44|776.36|782.66|776.58|784.59|778.51|781.37|775.29|576
1749728400000|2025-06-12 11:40:00|782.63|776.55|783.61|777.53|784.74|778.66|781.86|775.78|516
1749728700000|2025-06-12 11:45:00|783.64|777.56|784.54|778.46|785.38|779.3|783.23|777.15|634
1749729000000|2025-06-12 11:50:00|784.52|778.44|783.54|777.46|785.44|779.36|782.44|776.36|614
1749729300000|2025-06-12 11:55:00|783.59|777.51|781.58|775.5|784.24|778.16|781.57|775.49|560
1749729600000|2025-06-12 12:00:00|781.74|775.66|786.18|780.1|786.34|780.26|781.74|775.66|526
1749729900000|2025-06-12 12:05:00|786.16|780.08|780.89|774.81|786.44|780.36|780.6|774.52|624
1749730200000|2025-06-12 12:10:00|780.84|774.76|781.64|775.56|782.64|776.56|779.49|773.41|597
1749730500000|2025-06-12 12:15:00|781.77|775.69|782.72|776.64|785.24|779.16|781.23|775.15|687
1749730800000|2025-06-12 12:20:00|782.66|776.58|783.99|777.91|784.83|778.75|781.59|775.51|569
1749731100000|2025-06-12 12:25:00|784.08|778|786.41|780.33|786.42|780.34|783.83|777.75|472
1749731400000|2025-06-12 12:30:00|786.39|780.31|794.29|788.21|794.53|788.45|785.99|779.91|538
1749731700000|2025-06-12 12:35:00|794.14|788.06|796.14|790.06|796.54|790.46|792.42|786.34|576
1749732000000|2025-06-12 12:40:00|796.04|789.96|797.09|791.01|798.69|792.61|794.49|788.41|561
1749732300000|2025-06-12 12:45:00|797.19|791.11|792.64|786.56|797.24|791.16|792.54|786.46|543
1749732600000|2025-06-12 12:50:00|792.59|786.51|788.29|782.21|792.88|786.8|788.14|782.06|468
1749732900000|2025-06-12 12:55:00|788.28|782.2|792.69|786.61|793.19|787.11|788.14|782.06|473
1749733200000|2025-06-12 13:00:00|792.64|786.56|793.5|787.42|794.16|788.08|789.64|783.56|570
1749733500000|2025-06-12 13:05:00|793.49|787.41|791.84|785.76|794.69|788.61|791.74|785.66|635
1749733800000|2025-06-12 13:10:00|791.79|785.71|789.99|783.91|792.68|786.6|789.9|783.82|556
1749734100000|2025-06-12 13:15:00|790.14|784.06|793.16|787.08|793.98|787.9|790.07|783.99|499
1749734400000|2025-06-12 13:20:00|793.24|787.16|791.04|784.96|793.99|787.91|790.64|784.56|527
1749734700000|2025-06-12 13:25:00|790.99|784.91|792.84|786.76|793.14|787.06|788.74|782.66|592
1749735000000|2025-06-12 13:30:00|792.89|786.81|796.49|790.41|797.79|791.71|790.89|784.81|607
1749735300000|2025-06-12 13:35:00|796.56|790.48|801.89|795.81|802.34|796.26|796.09|790.01|540
1749735600000|2025-06-12 13:40:00|801.94|795.86|803.24|797.16|804.79|798.71|801.29|795.21|543
1749735900000|2025-06-12 13:45:00|803.32|797.24|800.19|794.11|803.89|797.81|800.19|794.11|535
1749736200000|2025-06-12 13:50:00|800.23|794.15|800.09|794.01|802.32|796.24|798.56|792.48|559
1749736500000|2025-06-12 13:55:00|800.13|794.05|800.96|794.88|800.99|794.91|797.37|791.29|444
1749736800000|2025-06-12 14:00:00|800.89|794.81|799.14|793.06|801.89|795.81|798.84|792.76|526
1749737100000|2025-06-12 14:05:00|799.24|793.16|799.62|793.54|800.81|794.73|798.14|792.06|402
1749737400000|2025-06-12 14:10:00|799.58|793.5|805.37|799.29|805.49|799.41|798.97|792.89|501
1749737700000|2025-06-12 14:15:00|805.26|799.18|801.44|795.36|808.04|801.96|799.96|793.88|525
1749738000000|2025-06-12 14:20:00|801.47|795.39|791.49|785.41|801.53|795.45|790.89|784.81|658
1749738300000|2025-06-12 14:25:00|791.59|785.51|792.92|786.84|795.64|789.56|791.34|785.26|573
1749738600000|2025-06-12 14:30:00|792.94|786.86|796.69|790.61|796.89|790.81|791.79|785.71|551
1749738900000|2025-06-12 14:35:00|796.77|790.69|797.09|791.01|799.9|793.82|796.07|789.99|546
1749739200000|2025-06-12 14:40:00|797.14|791.06|796.34|790.26|797.23|791.15|794.79|788.71|466
1749739500000|2025-06-12 14:45:00|796.37|790.29|793.59|787.51|796.89|790.81|792.59|786.51|464
1749739800000|2025-06-12 14:50:00|793.57|787.49|793.84|787.76|795.87|789.79|792.39|786.31|511
1749740100000|2025-06-12 14:55:00|793.24|787.16|792.64|786.56|793.24|787.16|791.59|785.51|449
1749740400000|2025-06-12 15:00:00|792.61|786.53|792.07|785.99|793.41|787.33|791.04|784.96|570
1749740700000|2025-06-12 15:05:00|792.27|786.19|794.25|788.17|795.24|789.16|791.14|785.06|626
1749741000000|2025-06-12 15:10:00|794.24|788.16|791.04|784.96|794.79|788.71|790.52|784.44|576
1749741300000|2025-06-12 15:15:00|791.07|784.99|791.54|785.46|793.24|787.16|788.34|782.26|488
1749741600000|2025-06-12 15:20:00|791.49|785.41|788.14|782.06|792.34|786.26|787.39|781.31|597
1749741900000|2025-06-12 15:25:00|788.03|781.95|786.58|780.5|788.16|782.08|785.07|778.99|641
1749742200000|2025-06-12 15:30:00|786.68|780.6|787.52|781.44|788.44|782.36|785.59|779.51|667
1749742500000|2025-06-12 15:35:00|787.41|781.33|790|783.92|790.71|784.63|787.39|781.31|523
1749742800000|2025-06-12 15:40:00|790.04|783.96|788.64|782.56|790.24|784.16|788.25|782.17|515
1749743100000|2025-06-12 15:45:00|788.67|782.59|782.28|776.2|789.3|783.22|781.94|775.86|710
1749743400000|2025-06-12 15:50:00|782.31|776.23|778.69|772.61|784.02|777.94|777.46|771.38|633
1749743700000|2025-06-12 15:55:00|778.77|772.69|778.57|772.49|780.46|774.38|778.21|772.13|630
1749744000000|2025-06-12 16:00:00|778.47|772.39|781.94|775.86|785.21|779.13|778.34|772.26|733
1749744300000|2025-06-12 16:05:00|781.82|775.74|781.76|775.68|784.12|778.04|781.19|775.11|679
1749744600000|2025-06-12 16:10:00|781.79|775.71|782.34|776.26|783.45|777.37|779.67|773.59|626
1749744900000|2025-06-12 16:15:00|782.29|776.21|786.09|780.01|786.54|780.46|781.98|775.9|686
1749745200000|2025-06-12 16:20:00|786.11|780.03|788.29|782.21|788.54|782.46|785.89|779.81|699
1749745500000|2025-06-12 16:25:00|788.22|782.14|790.46|784.38|791.95|785.87|787.54|781.46|696
1749745800000|2025-06-12 16:30:00|790.51|784.43|787.94|781.86|790.57|784.49|786.89|780.81|626
1749746100000|2025-06-12 16:35:00|788.14|782.06|790.04|783.96|790.66|784.58|788.06|781.98|619
1749746400000|2025-06-12 16:40:00|790.09|784.01|791.68|785.6|791.74|785.66|789.41|783.33|626
1749746700000|2025-06-12 16:45:00|791.59|785.51|791.27|785.19|794.04|787.96|789.71|783.63|728
1749747000000|2025-06-12 16:50:00|791.29|785.21|789.99|783.91|791.39|785.31|788.68|782.6|674
1749747300000|2025-06-12 16:55:00|789.94|783.86|792.1|786.02|792.95|786.87|789.89|783.81|526
1749747600000|2025-06-12 17:00:00|792.09|786.01|793.34|787.26|793.43|787.35|790.44|784.36|568
1749747900000|2025-06-12 17:05:00|793.28|787.2|795.26|789.18|796.74|790.66|793.24|787.16|619
1749748200000|2025-06-12 17:10:00|795.19|789.11|796.32|790.24|796.94|790.86|794.94|788.86|636
1749748500000|2025-06-12 17:15:00|796.28|790.2|799.34|793.26|799.81|793.73|795.79|789.71|734
1749748800000|2025-06-12 17:20:00|799.37|793.29|798.42|792.34|800.39|794.31|797.46|791.38|704
1749749100000|2025-06-12 17:25:00|798.36|792.28|799.64|793.56|800.34|794.26|798.04|791.96|676
1749749400000|2025-06-12 17:30:00|799.67|793.59|801.99|795.91|801.99|795.91|799.35|793.27|623
1749749700000|2025-06-12 17:35:00|801.95|795.87|798.94|792.86|802.05|795.97|797.53|791.45|702
1749750000000|2025-06-12 17:40:00|798.98|792.9|797.84|791.76|799.54|793.46|797.74|791.66|631
1749750300000|2025-06-12 17:45:00|797.83|791.75|800.09|794.01|800.5|794.42|797.83|791.75|587
1749750600000|2025-06-12 17:50:00|800.04|793.96|801.59|795.51|802.51|796.43|799.59|793.51|567
1749750900000|2025-06-12 17:55:00|801.54|795.46|799.14|793.06|801.54|795.46|798.84|792.76|538
1749751200000|2025-06-12 18:00:00|799.23|793.15|796.64|790.56|799.91|793.83|796.61|790.53|654
1749751500000|2025-06-12 18:05:00|796.59|790.51|792.95|786.87|796.59|790.51|792.27|786.19|674
1749751800000|2025-06-12 18:10:00|792.98|786.9|791.99|785.91|794.05|787.97|791.88|785.8|654
1749752100000|2025-06-12 18:15:00|792.07|785.99|790.56|784.48|793.87|787.79|789.7|783.62|672
1749752400000|2025-06-12 18:20:00|790.53|784.45|789.64|783.56|791.44|785.36|788.86|782.78|600
1749752700000|2025-06-12 18:25:00|789.79|783.71|790.04|783.96|790.09|784.01|788.54|782.46|632
1749753000000|2025-06-12 18:30:00|790.06|783.98|792.34|786.26|792.61|786.53|787.68|781.6|645
1749753300000|2025-06-12 18:35:00|792.29|786.21|791.82|785.74|794.14|788.06|791.44|785.36|632
1749753600000|2025-06-12 18:40:00|791.84|785.76|788.44|782.36|792.41|786.33|788.35|782.27|647
1749753900000|2025-06-12 18:45:00|788.4|782.32|787.79|781.71|788.99|782.91|786.54|780.46|613
1749754200000|2025-06-12 18:50:00|787.74|781.66|789.18|783.1|790.74|784.66|787.12|781.04|586
1749754500000|2025-06-12 18:55:00|789.17|783.09|789.06|782.98|790.17|784.09|787.59|781.51|624
1749754800000|2025-06-12 19:00:00|789.14|783.06|791.09|785.01|791.74|785.66|787.98|781.9|708
1749755100000|2025-06-12 19:05:00|791.04|784.96|791.24|785.16|791.56|785.48|788.79|782.71|688
1749755400000|2025-06-12 19:10:00|791.34|785.26|791.21|785.13|793|786.92|790.14|784.06|707
1749755700000|2025-06-12 19:15:00|791.24|785.16|790.59|784.51|794.32|788.24|790.49|784.41|695
1749756000000|2025-06-12 19:20:00|790.63|784.55|793.96|787.88|794.04|787.96|790.1|784.02|646
1749756300000|2025-06-12 19:25:00|793.99|787.91|791.79|785.71|795.28|789.2|791.69|785.61|583
1749756600000|2025-06-12 19:30:00|791.84|785.76|790.64|784.56|791.84|785.76|789.39|783.31|676
1749756900000|2025-06-12 19:35:00|790.62|784.54|786.69|780.61|790.64|784.56|786.64|780.56|776
1749757200000|2025-06-12 19:40:00|786.59|780.51|786.43|780.35|787.86|781.78|785.84|779.76|701
1749757500000|2025-06-12 19:45:00|786.34|780.26|780.49|774.41|786.34|780.26|780.19|774.11|821
1749757800000|2025-06-12 19:50:00|780.63|774.55|778.05|771.97|781.93|775.85|775.16|769.08|827
1749758100000|2025-06-12 19:55:00|778.04|771.96|781.99|775.91|782.49|776.41|777.99|771.91|754
1749758400000|2025-06-12 20:00:00|781.94|775.86|780.99|774.91|784.19|778.11|779.63|773.55|859
1749758700000|2025-06-12 20:05:00|781.14|775.06|783.01|776.93|784.59|778.51|780.78|774.7|825
1749759000000|2025-06-12 20:10:00|783.04|776.96|780.98|774.9|784.51|778.43|779.94|773.86|869
1749759300000|2025-06-12 20:15:00|780.94|774.86|782.89|776.81|784.44|778.36|780.19|774.11|825
1749759600000|2025-06-12 20:20:00|782.88|776.8|780.29|774.21|782.88|776.8|779.69|773.61|784
1749759900000|2025-06-12 20:25:00|780.32|774.24|782.54|776.46|783.04|776.96|779.58|773.5|693
1749760200000|2025-06-12 20:30:00|782.49|776.41|779.23|773.15|783.84|777.76|779.23|773.15|684
1749760500000|2025-06-12 20:35:00|779.24|773.16|777.37|771.29|780.49|774.41|776.88|770.8|717
1749760800000|2025-06-12 20:40:00|777.29|771.21|775.25|769.17|778.12|772.04|773.74|767.66|796
1749761100000|2025-06-12 20:45:00|775.19|769.11|767.17|761.09|776.98|770.9|766.13|760.05|981
1749761400000|2025-06-12 20:50:00|767.22|761.14|762.19|756.11|768.75|762.67|761.94|755.86|893
1749761700000|2025-06-12 20:55:00|762.29|756.21|766.15|760.07|768.44|762.36|761.49|755.41|863
1749762000000|2025-06-12 21:00:00|766.14|760.06|769.59|763.51|770.24|764.16|765.14|759.06|964
1749762300000|2025-06-12 21:05:00|769.55|763.47|767.44|761.36|771.66|765.58|765.73|759.65|893
1749762600000|2025-06-12 21:10:00|767.52|761.44|767.81|761.73|772.67|766.59|767.52|761.44|732
1749762900000|2025-06-12 21:15:00|767.82|761.74|768.76|762.68|771.18|765.1|767.23|761.15|791
1749763200000|2025-06-12 21:20:00|768.73|762.65|772.85|766.77|772.93|766.85|768.73|762.65|577
1749763500000|2025-06-12 21:25:00|772.86|766.78|777.15|771.07|777.16|771.08|772.56|766.48|580
1749763800000|2025-06-12 21:30:00|777.2|771.12|773.89|767.81|777.63|771.55|773.84|767.76|489
1749764100000|2025-06-12 21:35:00|773.85|767.77|771.99|765.91|775.06|768.98|771.49|765.41|509
1749764400000|2025-06-12 21:40:00|772.03|765.95|773.86|767.78|774.65|768.57|772.03|765.95|546
1749764700000|2025-06-12 21:45:00|773.87|767.79|775.23|769.15|775.23|769.15|773.01|766.93|349
1749765000000|2025-06-12 21:50:00|775.28|769.2|773.81|767.73|775.44|769.36|773.71|767.63|202
1749765300000|2025-06-12 21:55:00|773.83|767.75|766.69|760.61|773.83|767.75|766.19|760.11|579
1749765600000|2025-06-12 22:00:00|766.79|760.71|770.24|764.16|770.52|764.44|766.54|760.46|763
1749765900000|2025-06-12 22:05:00|770.23|764.15|765.54|759.46|770.33|764.25|765.46|759.38|728
1749766200000|2025-06-12 22:10:00|765.58|759.5|766.94|760.86|767.42|761.34|765.17|759.09|715
1749766500000|2025-06-12 22:15:00|766.9|760.82|763.61|757.53|767.37|761.29|763.39|757.31|735
1749766800000|2025-06-12 22:20:00|763.64|757.56|765.39|759.31|766.73|760.65|763.41|757.33|742
1749767100000|2025-06-12 22:25:00|765.44|759.36|763.69|757.61|767.26|761.18|763.67|757.59|742
1749767400000|2025-06-12 22:30:00|763.74|757.66|764.09|758.01|765.54|759.46|762.65|756.57|785
1749767700000|2025-06-12 22:35:00|764.04|757.96|763.09|757.01|765.59|759.51|762.34|756.26|692
1749768000000|2025-06-12 22:40:00|763.14|757.06|761.42|755.34|764.34|758.26|761.29|755.21|656
1749768300000|2025-06-12 22:45:00|761.34|755.26|761.33|755.25|763.5|757.42|759.99|753.91|732
1749768600000|2025-06-12 22:50:00|761.24|755.16|760.07|753.99|761.88|755.8|759.67|753.59|813
1749768900000|2025-06-12 22:55:00|760.01|753.93|759.39|753.31|761.64|755.56|759.31|753.23|797
1749769200000|2025-06-12 23:00:00|759.43|753.35|761.39|755.31|762.29|756.21|759.07|752.99|768
1749769500000|2025-06-12 23:05:00|761.38|755.3|762.04|755.96|762.44|756.36|759.94|753.86|754
1749769800000|2025-06-12 23:10:00|762.07|755.99|759.94|753.86|764.53|758.45|759.58|753.5|704
1749770100000|2025-06-12 23:15:00|759.99|753.91|764.13|758.05|764.13|758.05|759.85|753.77|771
1749770400000|2025-06-12 23:20:00|764.08|758|762.5|756.42|764.19|758.11|762.45|756.37|632
1749770700000|2025-06-12 23:25:00|762.54|756.46|762.54|756.46|763.29|757.21|761.04|754.96|685
1749771000000|2025-06-12 23:30:00|762.49|756.41|759.34|753.26|762.84|756.76|759.24|753.16|705
1749771300000|2025-06-12 23:35:00|759.37|753.29|758.89|752.81|759.59|753.51|758.19|752.11|696
1749771600000|2025-06-12 23:40:00|758.98|752.9|759.14|753.06|760.01|753.93|758.19|752.11|644
1749771900000|2025-06-12 23:45:00|759.1|753.02|758.54|752.46|759.1|753.02|756.39|750.31|702
1749772200000|2025-06-12 23:50:00|758.49|752.41|754.7|748.62|758.59|752.51|754.49|748.41|721
1749772500000|2025-06-12 23:55:00|754.59|748.51|751.89|745.81|756.34|750.26|751.39|745.31|618
1749772800000|2025-06-13 00:00:00|752.04|745.96|744.29|738.21|752.74|746.66|743.09|737.01|563
1749773100000|2025-06-13 00:05:00|744.34|738.26|734.73|728.65|744.98|738.9|734.52|728.44|594
1749773400000|2025-06-13 00:10:00|734.74|728.66|730.57|724.49|735.67|729.59|727.43|721.35|629
1749773700000|2025-06-13 00:15:00|730.67|724.59|728.07|721.99|731.32|725.24|727.12|721.04|620
1749774000000|2025-06-13 00:20:00|728.15|722.07|723.72|717.64|729.87|723.79|723.27|717.19|589
1749774300000|2025-06-13 00:25:00|723.74|717.66|722.21|716.13|726.36|720.28|722.12|716.04|591
1749774600000|2025-06-13 00:30:00|722.18|716.1|714.24|708.16|723.19|717.11|714.06|707.98|615
1749774900000|2025-06-13 00:35:00|714.25|708.17|709.17|703.09|717.85|711.77|704.9|698.82|584
1749775200000|2025-06-13 00:40:00|709.19|703.11|706.6|700.52|709.67|703.59|694.32|688.24|616
1749775500000|2025-06-13 00:45:00|706.64|700.56|710.15|704.07|715.04|708.96|705.78|699.7|613
1749775800000|2025-06-13 00:50:00|710.17|704.09|700.88|694.8|710.78|704.7|700.33|694.25|524
1749776100000|2025-06-13 00:55:00|700.84|694.76|700.69|694.61|703.85|697.77|699.85|693.77|576
1749776400000|2025-06-13 01:00:00|700.45|694.37|692.78|686.7|700.45|694.37|688.84|682.76|587
1749776700000|2025-06-13 01:05:00|692.77|686.69|690.76|684.68|694.29|688.21|689.58|683.5|628
1749777000000|2025-06-13 01:10:00|690.83|684.75|687.22|681.14|691.49|685.41|682.55|676.47|645
1749777300000|2025-06-13 01:15:00|687.13|681.05|695.69|689.61|697.4|691.32|686.88|680.8|607
1749777600000|2025-06-13 01:20:00|695.65|689.57|691.68|685.6|697.12|691.04|690.12|684.04|644
1749777900000|2025-06-13 01:25:00|691.6|685.52|692.42|686.34|696.65|690.57|691.42|685.34|503
1749778200000|2025-06-13 01:30:00|692.48|686.4|686.79|680.71|692.5|686.42|686.79|680.71|620
1749778500000|2025-06-13 01:35:00|686.51|680.43|687.33|681.25|689.94|683.86|685.67|679.59|617
1749778800000|2025-06-13 01:40:00|687.34|681.26|694.29|688.21|694.29|688.21|683.73|677.65|620
1749779100000|2025-06-13 01:45:00|693.97|687.89|689.13|683.05|696.09|690.01|688.99|682.91|575
1749779400000|2025-06-13 01:50:00|689.48|683.4|690.77|684.69|690.77|684.69|687.29|681.21|636
1749779700000|2025-06-13 01:55:00|690.84|684.76|692.26|686.18|693.34|687.26|690.69|684.61|457
1749780000000|2025-06-13 02:00:00|692.3|686.22|692.34|686.26|695.14|689.06|691.39|685.31|526
1749780300000|2025-06-13 02:05:00|692.35|686.27|693.35|687.27|694.85|688.77|690.24|684.16|662
1749780600000|2025-06-13 02:10:00|693.27|687.19|694.15|688.07|698.42|692.34|693.22|687.14|753
1749780900000|2025-06-13 02:15:00|693.99|687.91|696.14|690.06|697.54|691.46|692.29|686.21|648
1749781200000|2025-06-13 02:20:00|696.16|690.08|692.79|686.71|696.16|690.08|692.64|686.56|668
1749781500000|2025-06-13 02:25:00|692.74|686.66|696|689.92|696.71|690.63|692.64|686.56|680
1749781800000|2025-06-13 02:30:00|696.01|689.93|697.09|691.01|698.54|692.46|695.24|689.16|739
1749782100000|2025-06-13 02:35:00|696.93|690.85|694.17|688.09|698.59|692.51|693.67|687.59|684
1749782400000|2025-06-13 02:40:00|694.14|688.06|691.84|685.76|694.92|688.84|690.65|684.57|709
1749782700000|2025-06-13 02:45:00|691.79|685.71|697.57|691.49|698.09|692.01|690.99|684.91|725
1749783000000|2025-06-13 02:50:00|697.87|691.79|692.47|686.39|698.39|692.31|692.09|686.01|718
1749783300000|2025-06-13 02:55:00|692.52|686.44|694.89|688.81|695.17|689.09|690.97|684.89|580
1749783600000|2025-06-13 03:00:00|694.84|688.76|695.19|689.11|696.87|690.79|694.19|688.11|753
1749783900000|2025-06-13 03:05:00|695.29|689.21|703.04|696.96|703.22|697.14|695.24|689.16|704
1749784200000|2025-06-13 03:10:00|703.09|697.01|705.62|699.54|708.15|702.07|702.99|696.91|737
1749784500000|2025-06-13 03:15:00|705.6|699.52|706.14|700.06|706.25|700.17|703.59|697.51|588
1749784800000|2025-06-13 03:20:00|706.09|700.01|708.15|702.07|710.94|704.86|705.16|699.08|635
1749785100000|2025-06-13 03:25:00|708.26|702.18|708.49|702.41|712.59|706.51|708.09|702.01|633
1749785400000|2025-06-13 03:30:00|708.48|702.4|715.97|709.89|716.29|710.21|707.79|701.71|672
1749785700000|2025-06-13 03:35:00|715.92|709.84|716.99|710.91|717.64|711.56|712.67|706.59|787
1749786000000|2025-06-13 03:40:00|717.04|710.96|717.14|711.06|718.42|712.34|716.23|710.15|593
1749786300000|2025-06-13 03:45:00|717.15|711.07|712.16|706.08|718.19|712.11|711.9|705.82|615
1749786600000|2025-06-13 03:50:00|712.06|705.98|719.92|713.84|720.99|714.91|711.08|705|751
1749786900000|2025-06-13 03:55:00|719.84|713.76|716.79|710.71|721.24|715.16|715.89|709.81|709
1749787200000|2025-06-13 04:00:00|716.47|710.39|710.76|704.68|716.94|710.86|710.45|704.37|743
1749787500000|2025-06-13 04:05:00|710.72|704.64|709.39|703.31|711.33|705.25|708.61|702.53|677
1749787800000|2025-06-13 04:10:00|709.34|703.26|707.59|701.51|709.77|703.69|707.09|701.01|682
1749788100000|2025-06-13 04:15:00|707.68|701.6|708.49|702.41|708.97|702.89|705.94|699.86|691
1749788400000|2025-06-13 04:20:00|708.51|702.43|708.68|702.6|709.64|703.56|706.54|700.46|638
1749788700000|2025-06-13 04:25:00|708.64|702.56|707.95|701.87|709.56|703.48|707.04|700.96|678
1749789000000|2025-06-13 04:30:00|707.79|701.71|711.44|705.36|711.54|705.46|707.59|701.51|584
1749789300000|2025-06-13 04:35:00|711.52|705.44|713.84|707.76|714.06|707.98|710.84|704.76|628
1749789600000|2025-06-13 04:40:00|713.89|707.81|718.21|712.13|718.21|712.13|713.44|707.36|648
1749789900000|2025-06-13 04:45:00|718.24|712.16|712.98|706.9|718.44|712.36|711.59|705.51|713
1749790200000|2025-06-13 04:50:00|712.94|706.86|711.32|705.24|713.59|707.51|710.75|704.67|711
1749790500000|2025-06-13 04:55:00|711.79|705.71|714.19|708.11|716.14|710.06|709.42|703.34|689
1749790800000|2025-06-13 05:00:00|714.09|708.01|716.04|709.96|716.14|710.06|711.39|705.31|634
1749791100000|2025-06-13 05:05:00|716.07|709.99|716.34|710.26|717.74|711.66|714.64|708.56|644
1749791400000|2025-06-13 05:10:00|716.39|710.31|715.17|709.09|717.27|711.19|714.19|708.11|701
1749791700000|2025-06-13 05:15:00|715.12|709.04|717.34|711.26|719.84|713.76|714.67|708.59|625
1749792000000|2025-06-13 05:20:00|717.39|711.31|719.39|713.31|719.74|713.66|716.59|710.51|468
1749792300000|2025-06-13 05:25:00|719.47|713.39|719.99|713.91|721.29|715.21|718.17|712.09|482
1749792600000|2025-06-13 05:30:00|719.96|713.88|723.52|717.44|723.86|717.78|719.64|713.56|665
1749792900000|2025-06-13 05:35:00|723.39|717.31|724.37|718.29|725.19|719.11|721.84|715.76|609
1749793200000|2025-06-13 05:40:00|724.38|718.3|727.04|720.96|727.17|721.09|723.59|717.51|696
1749793500000|2025-06-13 05:45:00|726.84|720.76|731.64|725.56|733.46|727.38|726.84|720.76|771
1749793800000|2025-06-13 05:50:00|731.56|725.48|735.72|729.64|736.67|730.59|727.89|721.81|744
1749794100000|2025-06-13 05:55:00|735.68|729.6|730.94|724.86|737.6|731.52|729.89|723.81|839
1749794400000|2025-06-13 06:00:00|731.14|725.06|736.95|730.87|738.51|732.43|730.29|724.21|609
1749794700000|2025-06-13 06:05:00|736.9|730.82|730.68|724.6|738.18|732.1|730.09|724.01|667
1749795000000|2025-06-13 06:10:00|730.74|724.66|725.99|719.91|731.78|725.7|725.13|719.05|677
1749795300000|2025-06-13 06:15:00|726|719.92|723.57|717.49|726.44|720.36|722.09|716.01|662
1749795600000|2025-06-13 06:20:00|723.54|717.46|723.55|717.47|725.01|718.93|720.44|714.36|626
1749795900000|2025-06-13 06:25:00|723.57|717.49|720.61|714.53|724.54|718.46|719.69|713.61|580
1749796200000|2025-06-13 06:30:00|720.76|714.68|729.47|723.39|730.54|724.46|720.61|714.53|729
1749796500000|2025-06-13 06:35:00|729.24|723.16|729.32|723.24|731.04|724.96|727.43|721.35|672
1749796800000|2025-06-13 06:40:00|729.3|723.22|732.94|726.86|733.29|727.21|729.04|722.96|680
1749797100000|2025-06-13 06:45:00|732.99|726.91|739.19|733.11|739.34|733.26|729.59|723.51|663
1749797400000|2025-06-13 06:50:00|739.25|733.17|744.09|738.01|744.19|738.11|738.49|732.41|587
1749797700000|2025-06-13 06:55:00|744.04|737.96|745.88|739.8|745.89|739.81|738.14|732.06|652
1749798000000|2025-06-13 07:00:00|745.79|739.71|738.88|732.8|745.79|739.71|738.62|732.54|630
1749798300000|2025-06-13 07:05:00|738.79|732.71|740.73|734.65|743.14|737.06|738.14|732.06|625
1749798600000|2025-06-13 07:10:00|740.77|734.69|742.45|736.37|743.04|736.96|738.72|732.64|536
1749798900000|2025-06-13 07:15:00|742.44|736.36|740.44|734.36|742.54|736.46|736.59|730.51|499
1749799200000|2025-06-13 07:20:00|740.24|734.16|743.34|737.26|743.34|737.26|738.44|732.36|605
1749799500000|2025-06-13 07:25:00|743.39|737.31|748.39|742.31|748.69|742.61|743.39|737.31|596
1749799800000|2025-06-13 07:30:00|748.34|742.26|744.68|738.6|752.09|746.01|744.52|738.44|670
1749800100000|2025-06-13 07:35:00|744.7|738.62|745.06|738.98|746.42|740.34|742.44|736.36|719
1749800400000|2025-06-13 07:40:00|745.1|739.02|750.24|744.16|750.68|744.6|743.2|737.12|722
1749800700000|2025-06-13 07:45:00|750.19|744.11|746.45|740.37|751.73|745.65|745.89|739.81|710
1749801000000|2025-06-13 07:50:00|746.47|740.39|747.18|741.1|749.29|743.21|746.09|740.01|641
1749801300000|2025-06-13 07:55:00|747.23|741.15|743.43|737.35|747.59|741.51|742.66|736.58|694
1749801600000|2025-06-13 08:00:00|743.34|737.26|742.29|736.21|744.34|738.26|741.89|735.81|610
1749801900000|2025-06-13 08:05:00|742.24|736.16|749.09|743.01|749.33|743.25|740.27|734.19|723
1749802200000|2025-06-13 08:10:00|748.86|742.78|753.29|747.21|754.09|748.01|748.46|742.38|693
1749802500000|2025-06-13 08:15:00|753.24|747.16|750.49|744.41|753.4|747.32|749.69|743.61|747
1749802800000|2025-06-13 08:20:00|750.67|744.59|751.27|745.19|751.35|745.27|747.86|741.78|647
1749803100000|2025-06-13 08:25:00|751.24|745.16|746.65|740.57|751.86|745.78|745.87|739.79|611
1749803400000|2025-06-13 08:30:00|746.63|740.55|745.54|739.46|748.1|742.02|744.2|738.12|741
1749803700000|2025-06-13 08:35:00|745.44|739.36|743.78|737.7|746.04|739.96|743.71|737.63|653
1749804000000|2025-06-13 08:40:00|743.73|737.65|743.19|737.11|744.53|738.45|742.44|736.36|576
1749804300000|2025-06-13 08:45:00|743.21|737.13|745.33|739.25|745.43|739.35|739.4|733.32|682
1749804600000|2025-06-13 08:50:00|745.34|739.26|745.52|739.44|747.99|741.91|744.08|738|678
1749804900000|2025-06-13 08:55:00|745.46|739.38|746.47|740.39|748.99|742.91|744.41|738.33|727
1749805200000|2025-06-13 09:00:00|746.49|740.41|742.96|736.88|748.24|742.16|742.39|736.31|622
1749805500000|2025-06-13 09:05:00|742.98|736.9|742.69|736.61|744.77|738.69|741.88|735.8|765
1749805800000|2025-06-13 09:10:00|742.59|736.51|740.01|733.93|744.19|738.11|739.79|733.71|734
1749806100000|2025-06-13 09:15:00|739.84|733.76|737.7|731.62|740.06|733.98|736.39|730.31|716
1749806400000|2025-06-13 09:20:00|737.75|731.67|737.17|731.09|738.59|732.51|735.47|729.39|655
1749806700000|2025-06-13 09:25:00|737.09|731.01|735.69|729.61|737.46|731.38|735.19|729.11|669
1749807000000|2025-06-13 09:30:00|735.74|729.66|733.29|727.21|737.29|731.21|732.34|726.26|649
1749807300000|2025-06-13 09:35:00|733.32|727.24|732.76|726.68|733.67|727.59|731.52|725.44|716
1749807600000|2025-06-13 09:40:00|732.84|726.76|731.79|725.71|734.59|728.51|730.34|724.26|642
1749807900000|2025-06-13 09:45:00|731.8|725.72|730.64|724.56|734.39|728.31|729.55|723.47|645
1749808200000|2025-06-13 09:50:00|730.69|724.61|733.97|727.89|734.17|728.09|729.99|723.91|677
1749808500000|2025-06-13 09:55:00|734.01|727.93|734.34|728.26|737.46|731.38|733.53|727.45|352
1749808800000|2025-06-13 10:00:00|734.24|728.16|733.14|727.06|735.79|729.71|731.97|725.89|574
1749809100000|2025-06-13 10:05:00|733.17|727.09|737.33|731.25|737.89|731.81|730.59|724.51|574
1749809400000|2025-06-13 10:10:00|737.16|731.08|733.9|727.82|738.24|732.16|732.09|726.01|688
1749809700000|2025-06-13 10:15:00|734.1|728.02|732.81|726.73|734.34|728.26|731.89|725.81|697
1749810000000|2025-06-13 10:20:00|732.86|726.78|733.02|726.94|733.66|727.58|731.59|725.51|658
1749810300000|2025-06-13 10:25:00|733.12|727.04|732.34|726.26|734.49|728.41|731.97|725.89|621
1749810600000|2025-06-13 10:30:00|732.4|726.32|733.17|727.09|733.53|727.45|730.89|724.81|712
1749810900000|2025-06-13 10:35:00|733.19|727.11|733.38|727.3|734.53|728.45|731.64|725.56|698
1749811200000|2025-06-13 10:40:00|733.34|727.26|734.38|728.3|736.84|730.76|733.29|727.21|694
1749811500000|2025-06-13 10:45:00|734.46|728.38|731.05|724.97|736.33|730.25|730.94|724.86|656
1749811800000|2025-06-13 10:50:00|730.99|724.91|728.39|722.31|731.21|725.13|726.99|720.91|616
1749812100000|2025-06-13 10:55:00|728.28|722.2|729.77|723.69|730.58|724.5|728.28|722.2|531
1749812400000|2025-06-13 11:00:00|729.84|723.76|731.64|725.56|731.64|725.56|728.23|722.15|602
1749812700000|2025-06-13 11:05:00|731.58|725.5|730.34|724.26|731.99|725.91|729.61|723.53|533
1749813000000|2025-06-13 11:10:00|730.19|724.11|730.21|724.13|731.14|725.06|727.19|721.11|545
1749813300000|2025-06-13 11:15:00|730.19|724.11|730.4|724.32|733.73|727.65|730.14|724.06|631
1749813600000|2025-06-13 11:20:00|730.44|724.36|729.34|723.26|730.91|724.83|728.24|722.16|603
1749813900000|2025-06-13 11:25:00|729.47|723.39|726.34|720.26|729.89|723.81|724.79|718.71|713
1749814200000|2025-06-13 11:30:00|726.37|720.29|726.25|720.17|729.3|723.22|725.22|719.14|681
1749814500000|2025-06-13 11:35:00|726.17|720.09|727.58|721.5|728.03|721.95|725.99|719.91|631
1749814800000|2025-06-13 11:40:00|727.44|721.36|729.42|723.34|729.42|723.34|726.49|720.41|600
1749815100000|2025-06-13 11:45:00|729.3|723.22|733.79|727.71|735.15|729.07|729.3|723.22|612
1749815400000|2025-06-13 11:50:00|733.82|727.74|738.33|732.25|739.56|733.48|733.63|727.55|681
1749815700000|2025-06-13 11:55:00|738.31|732.23|738.29|732.21|739.29|733.21|737.09|731.01|668
1749816000000|2025-06-13 12:00:00|738.32|732.24|741.11|735.03|741.62|735.54|734.57|728.49|645
1749816300000|2025-06-13 12:05:00|741.19|735.11|735.89|729.81|741.33|735.25|734.28|728.2|706
1749816600000|2025-06-13 12:10:00|735.84|729.76|737.17|731.09|738.12|732.04|734.29|728.21|741
1749816900000|2025-06-13 12:15:00|737.18|731.1|738.19|732.11|740.39|734.31|735.93|729.85|806
1749817200000|2025-06-13 12:20:00|738.12|732.04|735.59|729.51|739.89|733.81|734.64|728.56|766
1749817500000|2025-06-13 12:25:00|735.54|729.46|735.39|729.31|736.34|730.26|733.76|727.68|729
1749817800000|2025-06-13 12:30:00|735.43|729.35|735.32|729.24|737.99|731.91|734.29|728.21|719
1749818100000|2025-06-13 12:35:00|735.25|729.17|735.28|729.2|736.8|730.72|734.54|728.46|811
1749818400000|2025-06-13 12:40:00|735.44|729.36|734.32|728.24|737.83|731.75|733.94|727.86|787
1749818700000|2025-06-13 12:45:00|734.33|728.25|732.7|726.62|735.05|728.97|732.04|725.96|782
1749819000000|2025-06-13 12:50:00|732.74|726.66|730.14|724.06|732.89|726.81|729.53|723.45|764
1749819300000|2025-06-13 12:55:00|730.04|723.96|730.44|724.36|730.77|724.69|728.94|722.86|696
1749819600000|2025-06-13 13:00:00|730.57|724.49|729.99|723.91|730.59|724.51|728.11|722.03|676
1749819900000|2025-06-13 13:05:00|730.02|723.94|724.96|718.88|730.02|723.94|723.09|717.01|733
1749820200000|2025-06-13 13:10:00|724.91|718.83|725.88|719.8|726.41|720.33|724.68|718.6|581
1749820500000|2025-06-13 13:15:00|725.83|719.75|726.12|720.04|728.13|722.05|725.08|719|682
1749820800000|2025-06-13 13:20:00|726.07|719.99|726.28|720.2|727.63|721.55|725.09|719.01|724
1749821100000|2025-06-13 13:25:00|726.13|720.05|728.71|722.63|730.14|724.06|726.13|720.05|620
1749821400000|2025-06-13 13:30:00|728.79|722.71|729.25|723.17|733.56|727.48|727.94|721.86|639
1749821700000|2025-06-13 13:35:00|729.29|723.21|735.99|729.91|736.11|730.03|728.83|722.75|604
1749822000000|2025-06-13 13:40:00|736.03|729.95|737.03|730.95|737.84|731.76|734.48|728.4|525
1749822300000|2025-06-13 13:45:00|737.07|730.99|733.74|727.66|737.39|731.31|731.09|725.01|677
1749822600000|2025-06-13 13:50:00|733.72|727.64|729.36|723.28|734.61|728.53|728.11|722.03|703
1749822900000|2025-06-13 13:55:00|729.41|723.33|729.64|723.56|731.74|725.66|728.1|722.02|750
1749823200000|2025-06-13 14:00:00|729.62|723.54|725.78|719.7|733.23|727.15|725.14|719.06|624
1749823500000|2025-06-13 14:05:00|725.88|719.8|727.64|721.56|727.74|721.66|724.84|718.76|613
1749823800000|2025-06-13 14:10:00|727.74|721.66|729.74|723.66|729.83|723.75|725.59|719.51|538
1749824100000|2025-06-13 14:15:00|729.83|723.75|728.78|722.7|730.07|723.99|726.61|720.53|649
1749824400000|2025-06-13 14:20:00|728.77|722.69|726.59|720.51|729.44|723.36|726.03|719.95|651
1749824700000|2025-06-13 14:25:00|726.7|720.62|728.03|721.95|729.29|723.21|725.59|719.51|613
1749825000000|2025-06-13 14:30:00|728.09|722.01|733.31|727.23|734.34|728.26|726.74|720.66|556
1749825300000|2025-06-13 14:35:00|733.33|727.25|739.74|733.66|739.74|733.66|732.74|726.66|495
1749825600000|2025-06-13 14:40:00|739.79|733.71|742.47|736.39|743.36|737.28|738.74|732.66|609
1749825900000|2025-06-13 14:45:00|742.51|736.43|738.73|732.65|743.34|737.26|737.27|731.19|619
1749826200000|2025-06-13 14:50:00|738.72|732.64|745.23|739.15|745.23|739.15|737.19|731.11|574
1749826500000|2025-06-13 14:55:00|745.32|739.24|745.62|739.54|747.59|741.51|745.24|739.16|551
1749826800000|2025-06-13 15:00:00|745.67|739.59|740.29|734.21|747.34|741.26|739.74|733.66|656
1749827100000|2025-06-13 15:05:00|740.24|734.16|749.09|743.01|749.09|743.01|739.59|733.51|637
1749827400000|2025-06-13 15:10:00|749.14|743.06|748.39|742.31|752.29|746.21|745.33|739.25|699
1749827700000|2025-06-13 15:15:00|748.41|742.33|746.4|740.32|748.53|742.45|745.33|739.25|652
1749828000000|2025-06-13 15:20:00|746.3|740.22|744.35|738.27|750.6|744.52|744.28|738.2|746
1749828300000|2025-06-13 15:25:00|744.34|738.26|746.01|739.93|747.05|740.97|744.04|737.96|720
1749828600000|2025-06-13 15:30:00|746.13|740.05|747.18|741.1|747.49|741.41|744.69|738.61|771
1749828900000|2025-06-13 15:35:00|747.04|740.96|750.04|743.96|750.99|744.91|745.97|739.89|747
1749829200000|2025-06-13 15:40:00|749.94|743.86|754.09|748.01|755.49|749.41|749.39|743.31|767
1749829500000|2025-06-13 15:45:00|754.01|747.93|758.79|752.71|759.34|753.26|753.93|747.85|780
1749829800000|2025-06-13 15:50:00|758.74|752.66|755.08|749|761.25|755.17|754.98|748.9|769
1749830100000|2025-06-13 15:55:00|755.13|749.05|751.69|745.61|755.13|749.05|750.24|744.16|655
1749830400000|2025-06-13 16:00:00|751.83|745.75|755.13|749.05|755.13|749.05|748.8|742.72|664
1749830700000|2025-06-13 16:05:00|755.12|749.04|760.09|754.01|760.83|754.75|754.69|748.61|753
1749831000000|2025-06-13 16:10:00|760.19|754.11|768.47|762.39|769.74|763.66|759.85|753.77|766
1749831300000|2025-06-13 16:15:00|768.49|762.41|761.3|755.22|771.09|765.01|760.89|754.81|825
1749831600000|2025-06-13 16:20:00|761.13|755.05|759.34|753.26|761.53|755.45|756.3|750.22|839
1749831900000|2025-06-13 16:25:00|759.36|753.28|757.96|751.88|759.44|753.36|755.94|749.86|842
1749832200000|2025-06-13 16:30:00|757.98|751.9|755.99|749.91|761.08|755|755.94|749.86|784
1749832500000|2025-06-13 16:35:00|756.07|749.99|755.16|749.08|759.08|753|753.68|747.6|697
1749832800000|2025-06-13 16:40:00|755.15|749.07|756.32|750.24|756.32|750.24|752.39|746.31|579
1749833100000|2025-06-13 16:45:00|756.27|750.19|751.29|745.21|757.14|751.06|750.69|744.61|584
1749833400000|2025-06-13 16:50:00|751.31|745.23|755.89|749.81|755.91|749.83|751.31|745.23|664
1749833700000|2025-06-13 16:55:00|755.84|749.76|758.54|752.46|761.89|755.81|755.84|749.76|582
1749834000000|2025-06-13 17:00:00|758.44|752.36|754.74|748.66|758.47|752.39|753.24|747.16|529
1749834300000|2025-06-13 17:05:00|754.76|748.68|752.75|746.67|755.39|749.31|751.34|745.26|682
1749834600000|2025-06-13 17:10:00|752.64|746.56|750.42|744.34|753.26|747.18|750.01|743.93|664
1749834900000|2025-06-13 17:15:00|750.44|744.36|748.49|742.41|750.53|744.45|747.04|740.96|701
1749835200000|2025-06-13 17:20:00|748.44|742.36|747.19|741.11|750.99|744.91|745.54|739.46|711
1749835500000|2025-06-13 17:25:00|747.14|741.06|742.93|736.85|748.11|742.03|742.48|736.4|725
1749835800000|2025-06-13 17:30:00|742.94|736.86|744.95|738.87|745.69|739.61|742.84|736.76|720
1749836100000|2025-06-13 17:35:00|744.99|738.91|745.71|739.63|745.99|739.91|742.49|736.41|715
1749836400000|2025-06-13 17:40:00|745.68|739.6|742.54|736.46|745.93|739.85|742.54|736.46|719
1749836700000|2025-06-13 17:45:00|742.64|736.56|740.72|734.64|743.14|737.06|739.55|733.47|706
1749837000000|2025-06-13 17:50:00|740.9|734.82|744.71|738.63|746.99|740.91|740.34|734.26|669
1749837300000|2025-06-13 17:55:00|744.74|738.66|746.03|739.95|746.99|740.91|744.37|738.29|743
1749837600000|2025-06-13 18:00:00|746.05|739.97|742.6|736.52|748.89|742.81|741.67|735.59|697
1749837900000|2025-06-13 18:05:00|742.67|736.59|741.89|735.81|743.67|737.59|740.14|734.06|678
1749838200000|2025-06-13 18:10:00|741.64|735.56|743.44|737.36|745.94|739.86|741.4|735.32|637
1749838500000|2025-06-13 18:15:00|743.49|737.41|740.89|734.81|744.54|738.46|740.34|734.26|691
1749838800000|2025-06-13 18:20:00|740.88|734.8|745.09|739.01|746.29|740.21|740.88|734.8|706
1749839100000|2025-06-13 18:25:00|745.07|738.99|743.29|737.21|745.66|739.58|741.14|735.06|675
1749839400000|2025-06-13 18:30:00|743.32|737.24|742.64|736.56|743.64|737.56|741.38|735.3|654
1749839700000|2025-06-13 18:35:00|742.74|736.66|740.9|734.82|743.69|737.61|739.89|733.81|674
1749840000000|2025-06-13 18:40:00|740.89|734.81|742.73|736.65|742.79|736.71|740.14|734.06|682
1749840300000|2025-06-13 18:45:00|742.62|736.54|745.3|739.22|747.54|741.46|742.39|736.31|619
1749840600000|2025-06-13 18:50:00|745.25|739.17|747.69|741.61|747.83|741.75|744.09|738.01|717
1749840900000|2025-06-13 18:55:00|747.71|741.63|748.34|742.26|749.29|743.21|744.58|738.5|649
1749841200000|2025-06-13 19:00:00|748.3|742.22|749.31|743.23|749.52|743.44|746.15|740.07|718
1749841500000|2025-06-13 19:05:00|749.34|743.26|752.64|746.56|752.79|746.71|747.47|741.39|718
1749841800000|2025-06-13 19:10:00|752.59|746.51|752.26|746.18|754.29|748.21|751.74|745.66|659
1749842100000|2025-06-13 19:15:00|752.31|746.23|753.28|747.2|756.69|750.61|752.31|746.23|727
1749842400000|2025-06-13 19:20:00|753.23|747.15|751.14|745.06|756.79|750.71|751.14|745.06|735
1749842700000|2025-06-13 19:25:00|751.09|745.01|752.79|746.71|752.84|746.76|749.13|743.05|810
1749843000000|2025-06-13 19:30:00|752.84|746.76|749.09|743.01|753.04|746.96|748.34|742.26|771
1749843300000|2025-06-13 19:35:00|749.08|743|749.14|743.06|752.39|746.31|748.71|742.63|793
1749843600000|2025-06-13 19:40:00|749.09|743.01|748.64|742.56|750.67|744.59|748.24|742.16|750
1749843900000|2025-06-13 19:45:00|748.58|742.5|751.69|745.61|752.64|746.56|748.34|742.26|764
1749844200000|2025-06-13 19:50:00|751.58|745.5|751.49|745.41|752.94|746.86|750.3|744.22|733
1749844500000|2025-06-13 19:55:00|751.52|745.44|753.04|746.96|753.4|747.32|750.39|744.31|723
1749844800000|2025-06-13 20:00:00|753.09|747.01|747.54|741.46|753.39|747.31|747.48|741.4|648
1749845100000|2025-06-13 20:05:00|747.58|741.5|743.5|737.42|748.91|742.83|743.31|737.23|724
1749845400000|2025-06-13 20:10:00|743.56|737.48|746.09|740.01|747.02|740.94|742.78|736.7|705
1749845700000|2025-06-13 20:15:00|746.08|740|744.87|738.79|747.33|741.25|743.77|737.69|724
1749846000000|2025-06-13 20:20:00|744.78|738.7|743.18|737.1|745.37|739.29|740.26|734.18|641
1749846300000|2025-06-13 20:25:00|743.2|737.12|745.6|739.52|747.56|741.48|743.2|737.12|604
1749846600000|2025-06-13 20:30:00|745.61|739.53|744.22|738.14|746.73|740.65|744.2|738.12|663
1749846900000|2025-06-13 20:35:00|744.23|738.15|746.07|739.99|746.28|740.2|743.75|737.67|672
1749847200000|2025-06-13 20:40:00|746.08|740|748.68|742.6|749.09|743.01|745.94|739.86|572
1749847500000|2025-06-13 20:45:00|748.67|742.59|744.18|738.1|748.68|742.6|744.18|738.1|549
1749847800000|2025-06-13 20:50:00|744.12|738.04|747.61|741.53|747.61|741.53|743.45|737.37|498
1749848100000|2025-06-13 20:55:00|747.62|741.54|751.47|745.39|751.89|745.81|747.62|741.54|352
1749884400000|2025-06-14 07:00:00|745.11|739.03|744.49|738.41|745.11|739.03|744.32|738.24|280
1749884700000|2025-06-14 07:05:00|744.46|738.38|736.39|730.31|744.52|738.44|734.47|728.39|564
1749885000000|2025-06-14 07:10:00|736.4|730.32|736.01|729.93|737.79|731.71|735.54|729.46|467
1749885300000|2025-06-14 07:15:00|736|729.92|734.94|728.86|736.61|730.53|734.81|728.73|380
1749885600000|2025-06-14 07:20:00|734.93|728.85|738.34|732.26|738.79|732.71|734.36|728.28|424
1749885900000|2025-06-14 07:25:00|738.37|732.29|739.44|733.36|740.35|734.27|738.35|732.27|268
1749886200000|2025-06-14 07:30:00|739.32|733.24|740.46|734.38|740.89|734.81|739.13|733.05|276
1749886500000|2025-06-14 07:35:00|740.44|734.36|741.41|735.33|741.46|735.38|739.61|733.53|263
1749886800000|2025-06-14 07:40:00|741.39|735.31|740.46|734.38|741.46|735.38|739.77|733.69|159
1749887100000|2025-06-14 07:45:00|740.41|734.33|739.7|733.62|740.52|734.44|739.56|733.48|197
1749887400000|2025-06-14 07:50:00|739.65|733.57|736.74|730.66|739.65|733.57|736.74|730.66|321
1749887700000|2025-06-14 07:55:00|736.77|730.69|736.85|730.77|737.73|731.65|736.27|730.19|211
1749888000000|2025-06-14 08:00:00|736.82|730.74|735.23|729.15|737.15|731.07|735.23|729.15|324
1749888300000|2025-06-14 08:05:00|735.25|729.17|732.9|726.82|735.78|729.7|732.64|726.56|427
1749888600000|2025-06-14 08:10:00|732.89|726.81|733.7|727.62|733.95|727.87|732.77|726.69|323
1749888900000|2025-06-14 08:15:00|733.69|727.61|732.16|726.08|733.95|727.87|731.92|725.84|404
1749889200000|2025-06-14 08:20:00|732.18|726.1|735.59|729.51|735.77|729.69|732.18|726.1|309
1749889500000|2025-06-14 08:25:00|735.62|729.54|735.19|729.11|736.62|730.54|734.77|728.69|341
1749889800000|2025-06-14 08:30:00|735.21|729.13|733.64|727.56|735.3|729.22|733.16|727.08|389
1749890100000|2025-06-14 08:35:00|733.65|727.57|738.46|732.38|738.46|732.38|733.5|727.42|391
1749890400000|2025-06-14 08:40:00|738.49|732.41|738.06|731.98|739.1|733.02|737.68|731.6|327
1749890700000|2025-06-14 08:45:00|738.1|732.02|738.8|732.72|739.46|733.38|738|731.92|306
1749891000000|2025-06-14 08:50:00|738.79|732.71|737.04|730.96|738.79|732.71|735.75|729.67|297
1749891300000|2025-06-14 08:55:00|737.06|730.98|738.21|732.13|738.26|732.18|736.87|730.79|194
1749891600000|2025-06-14 09:00:00|738.26|732.18|736.91|730.83|738.26|732.18|736.87|730.79|344
1749891900000|2025-06-14 09:05:00|736.9|730.82|735.25|729.17|737.36|731.28|735.04|728.96|295
1749892200000|2025-06-14 09:10:00|735.24|729.16|735.3|729.22|736.34|730.26|735.21|729.13|217
1749892500000|2025-06-14 09:15:00|735.31|729.23|735.15|729.07|736.33|730.25|734.65|728.57|331
1749892800000|2025-06-14 09:20:00|735.14|729.06|735.26|729.18|736.53|730.45|735.02|728.94|309
1749893100000|2025-06-14 09:25:00|735.27|729.19|734.57|728.49|736|729.92|734.17|728.09|284
1749893400000|2025-06-14 09:30:00|734.58|728.5|734.82|728.74|735.73|729.65|734.37|728.29|379
1749893700000|2025-06-14 09:35:00|734.85|728.77|736|729.92|736.81|730.73|734.85|728.77|363
1749894000000|2025-06-14 09:40:00|736.01|729.93|736.42|730.34|736.82|730.74|735.7|729.62|333
1749894300000|2025-06-14 09:45:00|736.44|730.36|734.39|728.31|736.61|730.53|734.3|728.22|309
1749894600000|2025-06-14 09:50:00|734.37|728.29|733.75|727.67|735.38|729.3|733.65|727.57|393
1749894900000|2025-06-14 09:55:00|733.76|727.68|733.76|727.68|734.55|728.47|733.37|727.29|360
1749895200000|2025-06-14 10:00:00|733.7|727.62|733.99|727.91|734.68|728.6|733.55|727.47|436
1749895500000|2025-06-14 10:05:00|733.97|727.89|733.91|727.83|735.68|729.6|733.72|727.64|479
1749895800000|2025-06-14 10:10:00|733.92|727.84|734.43|728.35|735.29|729.21|733.92|727.84|453
1749896100000|2025-06-14 10:15:00|734.41|728.33|729.26|723.18|734.48|728.4|728.77|722.69|502
1749896400000|2025-06-14 10:20:00|729.2|723.12|732.12|726.04|732.33|726.25|729.2|723.12|385
1749896700000|2025-06-14 10:25:00|732.05|725.97|734.56|728.48|734.59|728.51|731.65|725.57|380
1749897000000|2025-06-14 10:30:00|734.58|728.5|737.44|731.36|737.62|731.54|734.49|728.41|361
1749897300000|2025-06-14 10:35:00|737.42|731.34|732.54|726.46|737.42|731.34|732.37|726.29|421
1749897600000|2025-06-14 10:40:00|732.56|726.48|732.3|726.22|733.64|727.56|732.23|726.15|370
1749897900000|2025-06-14 10:45:00|732.33|726.25|732.91|726.83|733.36|727.28|731.85|725.77|300
1749898200000|2025-06-14 10:50:00|732.95|726.87|732.51|726.43|733.09|727.01|731.84|725.76|374
1749898500000|2025-06-14 10:55:00|732.56|726.48|732.92|726.84|733.49|727.41|732.42|726.34|281
1749898800000|2025-06-14 11:00:00|732.91|726.83|733.01|726.93|733.6|727.52|732.59|726.51|370
1749899100000|2025-06-14 11:05:00|733|726.92|734.44|728.36|734.79|728.71|732.14|726.06|348
1749899400000|2025-06-14 11:10:00|734.42|728.34|734.7|728.62|734.96|728.88|733.09|727.01|325
1749899700000|2025-06-14 11:15:00|734.66|728.58|737.09|731.01|737.09|731.01|734.23|728.15|354
1749900000000|2025-06-14 11:20:00|737.13|731.05|735.44|729.36|737.24|731.16|735.44|729.36|319
1749900300000|2025-06-14 11:25:00|735.42|729.34|735.51|729.43|735.78|729.7|734.76|728.68|271
1749900600000|2025-06-14 11:30:00|735.54|729.46|736.8|730.72|737.15|731.07|735.54|729.46|333
1749900900000|2025-06-14 11:35:00|736.81|730.73|735.76|729.68|737.14|731.06|735.74|729.66|315
1749901200000|2025-06-14 11:40:00|735.7|729.62|733.57|727.49|735.77|729.69|733.29|727.21|322
1749901500000|2025-06-14 11:45:00|733.58|727.5|734.14|728.06|734.25|728.17|732.5|726.42|408
1749901800000|2025-06-14 11:50:00|734.15|728.07|735.33|729.25|735.42|729.34|734.12|728.04|362
1749902100000|2025-06-14 11:55:00|735.3|729.22|736.05|729.97|736.24|730.16|735.07|728.99|327
1749902400000|2025-06-14 12:00:00|736.02|729.94|735.14|729.06|736.36|730.28|734.89|728.81|413
1749902700000|2025-06-14 12:05:00|735.17|729.09|733.86|727.78|736.28|730.2|733.78|727.7|366
1749903000000|2025-06-14 12:10:00|733.83|727.75|732.43|726.35|733.87|727.79|732.25|726.17|311
1749903300000|2025-06-14 12:15:00|732.38|726.3|731.58|725.5|733.75|727.67|731.58|725.5|393
1749903600000|2025-06-14 12:20:00|731.52|725.44|730.51|724.43|731.52|725.44|729.74|723.66|437
1749903900000|2025-06-14 12:25:00|730.56|724.48|730.97|724.89|731.55|725.47|730.01|723.93|340
1749904200000|2025-06-14 12:30:00|730.98|724.9|732.78|726.7|733.08|727|730|723.92|389
1749904500000|2025-06-14 12:35:00|732.79|726.71|735.01|728.93|735.99|729.91|732.79|726.71|376
1749904800000|2025-06-14 12:40:00|735|728.92|733.72|727.64|735.01|728.93|732.9|726.82|414
1749905100000|2025-06-14 12:45:00|733.7|727.62|733.29|727.21|735.28|729.2|732.84|726.76|483
1749905400000|2025-06-14 12:50:00|733.31|727.23|735.41|729.33|735.54|729.46|732.43|726.35|436
1749905700000|2025-06-14 12:55:00|735.39|729.31|737.92|731.84|738|731.92|735.39|729.31|317
1749906000000|2025-06-14 13:00:00|737.91|731.83|741.02|734.94|741.16|735.08|736.93|730.85|405
1749906300000|2025-06-14 13:05:00|741.07|734.99|739.87|733.79|741.22|735.14|739.67|733.59|312
1749906600000|2025-06-14 13:10:00|739.86|733.78|741.1|735.02|741.68|735.6|739.86|733.78|425
1749906900000|2025-06-14 13:15:00|741.07|734.99|740.84|734.76|741.53|735.45|739.95|733.87|401
1749907200000|2025-06-14 13:20:00|740.85|734.77|738.31|732.23|741.73|735.65|738.02|731.94|435
1749907500000|2025-06-14 13:25:00|738.27|732.19|738.32|732.24|738.59|732.51|736.86|730.78|483
1749907800000|2025-06-14 13:30:00|738.3|732.22|737.49|731.41|738.51|732.43|736.6|730.52|531
1749908100000|2025-06-14 13:35:00|737.48|731.4|737.76|731.68|739.81|733.73|737.18|731.1|493
1749908400000|2025-06-14 13:40:00|737.74|731.66|733.41|727.33|737.85|731.77|732.78|726.7|574
1749908700000|2025-06-14 13:45:00|733.47|727.39|733.66|727.58|733.85|727.77|732.3|726.22|601
1749909000000|2025-06-14 13:50:00|733.62|727.54|734.33|728.25|735.27|729.19|733.58|727.5|458
1749909300000|2025-06-14 13:55:00|734.31|728.23|733.74|727.66|734.57|728.49|733.28|727.2|465
1749909600000|2025-06-14 14:00:00|733.76|727.68|732.73|726.65|734.79|728.71|732.2|726.12|449
1749909900000|2025-06-14 14:05:00|732.7|726.62|733.45|727.37|733.85|727.77|732.56|726.48|490
1749910200000|2025-06-14 14:10:00|733.43|727.35|733.71|727.63|734.68|728.6|733.19|727.11|383
1749910500000|2025-06-14 14:15:00|733.7|727.62|734.63|728.55|735.15|729.07|733.2|727.12|631
1749910800000|2025-06-14 14:20:00|734.61|728.53|734.17|728.09|734.8|728.72|733.67|727.59|532
1749911100000|2025-06-14 14:25:00|734.19|728.11|733.12|727.04|735.26|729.18|733.07|726.99|406
1749911400000|2025-06-14 14:30:00|733.07|726.99|732.4|726.32|733.78|727.7|732.38|726.3|540
1749911700000|2025-06-14 14:35:00|732.42|726.34|731.49|725.41|732.45|726.37|730.67|724.59|456
1749912000000|2025-06-14 14:40:00|731.53|725.45|731.14|725.06|732.46|726.38|730.8|724.72|507
1749912300000|2025-06-14 14:45:00|731.16|725.08|730.45|724.37|731.27|725.19|729.64|723.56|486
1749912600000|2025-06-14 14:50:00|730.48|724.4|730.01|723.93|730.54|724.46|729.57|723.49|397
1749912900000|2025-06-14 14:55:00|730|723.92|729.7|723.62|730.45|724.37|729.66|723.58|310
1749913200000|2025-06-14 15:00:00|729.71|723.63|730.66|724.58|731.38|725.3|729.06|722.98|379
1749913500000|2025-06-14 15:05:00|730.67|724.59|730.56|724.48|731.69|725.61|730.21|724.13|400
1749913800000|2025-06-14 15:10:00|730.57|724.49|729.68|723.6|730.81|724.73|729.4|723.32|461
1749914100000|2025-06-14 15:15:00|729.71|723.63|729.59|723.51|731.56|725.48|729.3|723.22|567
1749914400000|2025-06-14 15:20:00|729.61|723.53|729.03|722.95|730.73|724.65|728.03|721.95|495
1749914700000|2025-06-14 15:25:00|729.1|723.02|728.19|722.11|729.5|723.42|726.93|720.85|506
1749915000000|2025-06-14 15:30:00|728.21|722.13|726.13|720.05|728.25|722.17|725.67|719.59|593
1749915300000|2025-06-14 15:35:00|726.11|720.03|725.31|719.23|726.6|720.52|725.18|719.1|553
1749915600000|2025-06-14 15:40:00|725.33|719.25|724.73|718.65|725.79|719.71|723.61|717.53|640
1749915900000|2025-06-14 15:45:00|724.71|718.63|721.77|715.69|724.85|718.77|720.23|714.15|722
1749916200000|2025-06-14 15:50:00|721.76|715.68|722.58|716.5|723.61|717.53|721.51|715.43|712
1749916500000|2025-06-14 15:55:00|722.57|716.49|722.56|716.48|723.43|717.35|721.54|715.46|637
1749916800000|2025-06-14 16:00:00|722.52|716.44|723.59|717.51|723.59|717.51|721.23|715.15|735
1749917100000|2025-06-14 16:05:00|723.61|717.53|723.29|717.21|726.23|720.15|723.13|717.05|610
1749917400000|2025-06-14 16:10:00|723.28|717.2|724.52|718.44|724.65|718.57|721.98|715.9|763
1749917700000|2025-06-14 16:15:00|724.51|718.43|723.37|717.29|725.68|719.6|722.8|716.72|728
1749918000000|2025-06-14 16:20:00|723.39|717.31|723.77|717.69|724.58|718.5|722.24|716.16|675
1749918300000|2025-06-14 16:25:00|723.7|717.62|721.08|715|724.02|717.94|720.58|714.5|611
1749918600000|2025-06-14 16:30:00|721.11|715.03|722.99|716.91|723|716.92|721.11|715.03|738
1749918900000|2025-06-14 16:35:00|723|716.92|721.13|715.05|724.57|718.49|720.89|714.81|738
1749919200000|2025-06-14 16:40:00|721.12|715.04|720.14|714.06|722.6|716.52|720.02|713.94|735
1749919500000|2025-06-14 16:45:00|720.12|714.04|716.77|710.69|720.2|714.12|716.56|710.48|814
1749919800000|2025-06-14 16:50:00|716.8|710.72|716.85|710.77|717.67|711.59|713.79|707.71|696
1749920100000|2025-06-14 16:55:00|716.8|710.72|715.73|709.65|716.83|710.75|715.2|709.12|550
1749920400000|2025-06-14 17:00:00|715.74|709.66|717.29|711.21|717.35|711.27|714.31|708.23|637
1749920700000|2025-06-14 17:05:00|717.28|711.2|720.77|714.69|720.79|714.71|717.28|711.2|635
1749921000000|2025-06-14 17:10:00|720.78|714.7|719.66|713.58|720.94|714.86|719.42|713.34|540
1749921300000|2025-06-14 17:15:00|719.69|713.61|721.93|715.85|723.53|717.45|719.51|713.43|572
1749921600000|2025-06-14 17:20:00|721.92|715.84|722.4|716.32|722.74|716.66|720.75|714.67|533
1749921900000|2025-06-14 17:25:00|722.39|716.31|723.39|717.31|724.54|718.46|722.12|716.04|429
1749922200000|2025-06-14 17:30:00|723.4|717.32|721.54|715.46|724.7|718.62|721.39|715.31|429
1749922500000|2025-06-14 17:35:00|721.51|715.43|722.22|716.14|722.54|716.46|720.95|714.87|505
1749922800000|2025-06-14 17:40:00|722.21|716.13|719.6|713.52|722.28|716.2|718.69|712.61|429
1749923100000|2025-06-14 17:45:00|719.64|713.56|722|715.92|723.02|716.94|719.32|713.24|544
1749923400000|2025-06-14 17:50:00|722.01|715.93|723.65|717.57|724.54|718.46|722.01|715.93|399
1749923700000|2025-06-14 17:55:00|723.64|717.56|725.81|719.73|726.26|720.18|723.63|717.55|294
1749924000000|2025-06-14 18:00:00|725.78|719.7|727|720.92|727.38|721.3|725.47|719.39|390
1749924300000|2025-06-14 18:05:00|726.98|720.9|727.27|721.19|729.91|723.83|726.73|720.65|448
1749924600000|2025-06-14 18:10:00|727.24|721.16|727.31|721.23|728.9|722.82|726.84|720.76|583
1749924900000|2025-06-14 18:15:00|727.29|721.21|725.13|719.05|727.61|721.53|724.85|718.77|524
1749925200000|2025-06-14 18:20:00|725.1|719.02|724.98|718.9|725.94|719.86|724.84|718.76|595
1749925500000|2025-06-14 18:25:00|725|718.92|725.27|719.19|726.38|720.3|724.63|718.55|526
1749925800000|2025-06-14 18:30:00|725.28|719.2|722.81|716.73|726.03|719.95|722.16|716.08|694
1749926100000|2025-06-14 18:35:00|722.82|716.74|720.68|714.6|723.1|717.02|720.58|714.5|656
1749926400000|2025-06-14 18:40:00|720.67|714.59|720.82|714.74|720.86|714.78|719.41|713.33|707
1749926700000|2025-06-14 18:45:00|720.81|714.73|722.27|716.19|722.7|716.62|719.2|713.12|671
1749927000000|2025-06-14 18:50:00|722.24|716.16|725.1|719.02|725.1|719.02|721.47|715.39|695
1749927300000|2025-06-14 18:55:00|725.11|719.03|727.4|721.32|727.99|721.91|725.09|719.01|508
1749927600000|2025-06-14 19:00:00|727.43|721.35|727.56|721.48|728.82|722.74|726|719.92|726
1749927900000|2025-06-14 19:05:00|727.48|721.4|727.58|721.5|730.34|724.26|727|720.92|756
1749928200000|2025-06-14 19:10:00|727.56|721.48|727.84|721.76|728.38|722.3|726.62|720.54|740
1749928500000|2025-06-14 19:15:00|727.87|721.79|728.46|722.38|729.23|723.15|726.89|720.81|793
1749928800000|2025-06-14 19:20:00|728.45|722.37|725.71|719.63|728.74|722.66|725.64|719.56|736
1749929100000|2025-06-14 19:25:00|725.74|719.66|727.49|721.41|727.51|721.43|725.17|719.09|544
1749929400000|2025-06-14 19:30:00|727.46|721.38|728.22|722.14|728.95|722.87|726.8|720.72|683
1749929700000|2025-06-14 19:35:00|728.28|722.2|729.37|723.29|729.78|723.7|727.44|721.36|572
1749930000000|2025-06-14 19:40:00|729.34|723.26|728.22|722.14|730.26|724.18|727.91|721.83|607
1749930300000|2025-06-14 19:45:00|728.23|722.15|727.66|721.58|729.22|723.14|727.12|721.04|579
1749930600000|2025-06-14 19:50:00|727.64|721.56|725.93|719.85|727.76|721.68|725.26|719.18|591
1749930900000|2025-06-14 19:55:00|725.94|719.86|725.21|719.13|726.2|720.12|725.2|719.12|426
1749931200000|2025-06-14 20:00:00|725.26|719.18|724.3|718.22|726.32|720.24|724.3|718.22|572
1749931500000|2025-06-14 20:05:00|724.24|718.16|721.82|715.74|724.5|718.42|721.6|715.52|651
1749931800000|2025-06-14 20:10:00|721.79|715.71|721.32|715.24|722.8|716.72|720.55|714.47|705
1749932100000|2025-06-14 20:15:00|721.3|715.22|724.75|718.67|724.8|718.72|721.15|715.07|731
1749932400000|2025-06-14 20:20:00|724.73|718.65|724.68|718.6|726.64|720.56|723.58|717.5|679
1749932700000|2025-06-14 20:25:00|724.55|718.47|724.58|718.5|725.85|719.77|724.49|718.41|651
1749933000000|2025-06-14 20:30:00|724.56|718.48|723.11|717.03|725.64|719.56|723.11|717.03|737
1749933300000|2025-06-14 20:35:00|723.1|717.02|724.66|718.58|725.14|719.06|721.89|715.81|716
1749933600000|2025-06-14 20:40:00|724.67|718.59|724.27|718.19|724.73|718.65|722.88|716.8|575
1749933900000|2025-06-14 20:45:00|724.29|718.21|725.06|718.98|725.71|719.63|724.04|717.96|538
1749934200000|2025-06-14 20:50:00|725.07|718.99|722.85|716.77|725.28|719.2|722.37|716.29|605
1749934500000|2025-06-14 20:55:00|722.86|716.78|723.84|717.76|724.1|718.02|722.75|716.67|538
1749934800000|2025-06-14 21:00:00|723.85|717.77|723.26|717.18|724.64|718.56|723.14|717.06|624
1749935100000|2025-06-14 21:05:00|723.29|717.21|723.68|717.6|724.52|718.44|722.7|716.62|543
1749935400000|2025-06-14 21:10:00|723.69|717.61|723.7|717.62|724.65|718.57|723.15|717.07|434
1749935700000|2025-06-14 21:15:00|723.74|717.66|727.2|721.12|727.28|721.2|723.74|717.66|631
1749936000000|2025-06-14 21:20:00|727.22|721.14|725.37|719.29|729.16|723.08|724.98|718.9|465
1749936300000|2025-06-14 21:25:00|725.38|719.3|728.29|722.21|728.29|722.21|724.95|718.87|454
1749936600000|2025-06-14 21:30:00|728.3|722.22|726.55|720.47|729.14|723.06|725.51|719.43|316
1749936900000|2025-06-14 21:35:00|726.54|720.46|727.54|721.46|727.59|721.51|725.29|719.21|282
1749937200000|2025-06-14 21:40:00|727.55|721.47|726.8|720.72|727.61|721.53|726.79|720.71|312
1749937500000|2025-06-14 21:45:00|726.79|720.71|727.85|721.77|728.2|722.12|726.64|720.56|163
1749937800000|2025-06-14 21:50:00|727.87|721.79|729.02|722.94|729.14|723.06|727.2|721.12|216
1749938100000|2025-06-14 21:55:00|729|722.92|728.65|722.57|729.59|723.51|728.44|722.36|298
1749938400000|2025-06-14 22:00:00|728.68|722.6|731.15|725.07|731.16|725.08|727.58|721.5|499
1749938700000|2025-06-14 22:05:00|731.13|725.05|730.88|724.8|731.27|725.19|729.78|723.7|491
1749939000000|2025-06-14 22:10:00|730.89|724.81|731.28|725.2|731.28|725.2|729.44|723.36|379
1749939300000|2025-06-14 22:15:00|731.24|725.16|732.37|726.29|732.96|726.88|731.07|724.99|390
1749939600000|2025-06-14 22:20:00|732.35|726.27|732.23|726.15|733.26|727.18|731.31|725.23|444
1749939900000|2025-06-14 22:25:00|732.25|726.17|730.39|724.31|732.33|726.25|730.39|724.31|340
1749940200000|2025-06-14 22:30:00|730.37|724.29|729.35|723.27|730.37|724.29|728.14|722.06|508
1749940500000|2025-06-14 22:35:00|729.36|723.28|727.35|721.27|729.55|723.47|727.18|721.1|440
1749940800000|2025-06-14 22:40:00|727.34|721.26|726.24|720.16|727.43|721.35|725.8|719.72|366
1749941100000|2025-06-14 22:45:00|726.27|720.19|728.61|722.53|728.86|722.78|726.19|720.11|314
1749941400000|2025-06-14 22:50:00|728.63|722.55|730.02|723.94|730.07|723.99|728.63|722.55|191
1749941700000|2025-06-14 22:55:00|729.97|723.89|731.49|725.41|731.49|725.41|729.97|723.89|128
1749942000000|2025-06-14 23:00:00|731.4|725.32|732.5|726.42|733.07|726.99|730.86|724.78|434
1749942300000|2025-06-14 23:05:00|732.48|726.4|733.72|727.64|734.3|728.22|732.26|726.18|392
1749942600000|2025-06-14 23:10:00|733.7|727.62|733.63|727.55|734.34|728.26|733.19|727.11|387
1749942900000|2025-06-14 23:15:00|733.64|727.56|734.07|727.99|734.11|728.03|732.86|726.78|461
1749943200000|2025-06-14 23:20:00|734.11|728.03|733.25|727.17|735.09|729.01|733.22|727.14|336
1749943500000|2025-06-14 23:25:00|733.23|727.15|734.71|728.63|734.74|728.66|732.25|726.17|422
1749943800000|2025-06-14 23:30:00|734.72|728.64|735.58|729.5|735.58|729.5|734.24|728.16|439
1749944100000|2025-06-14 23:35:00|735.59|729.51|735.41|729.33|736.47|730.39|734.76|728.68|320
1749944400000|2025-06-14 23:40:00|735.42|729.34|738.12|732.04|738.12|732.04|734.95|728.87|483
1749944700000|2025-06-14 23:45:00|738.11|732.03|736.43|730.35|738.31|732.23|736.35|730.27|472
1749945000000|2025-06-14 23:50:00|736.44|730.36|732.83|726.75|736.44|730.36|732.81|726.73|372
1749945300000|2025-06-14 23:55:00|732.81|726.73|733.4|727.32|734.12|728.04|732.21|726.13|393
1749945600000|2025-06-15 00:00:00|733.39|727.31|736.97|730.89|737.29|731.21|732.9|726.82|483
1749945900000|2025-06-15 00:05:00|737|730.92|739.51|733.43|740.23|734.15|736.68|730.6|493
1749946200000|2025-06-15 00:10:00|739.52|733.44|741.54|735.46|741.54|735.46|738.66|732.58|409
1749946500000|2025-06-15 00:15:00|741.57|735.49|743.37|737.29|743.46|737.38|741.17|735.09|484
1749946800000|2025-06-15 00:20:00|743.25|737.17|744.24|738.16|746.04|739.96|742.93|736.85|410
1749947100000|2025-06-15 00:25:00|744.37|738.29|743.78|737.7|745.69|739.61|742.24|736.16|518
1749947400000|2025-06-15 00:30:00|743.76|737.68|744.8|738.72|746.77|740.69|743.5|737.42|502
1749947700000|2025-06-15 00:35:00|744.83|738.75|742.98|736.9|745.72|739.64|742.48|736.4|496
1749948000000|2025-06-15 00:40:00|742.97|736.89|744.41|738.33|744.55|738.47|741.76|735.68|552
1749948300000|2025-06-15 00:45:00|744.38|738.3|745.38|739.3|747.48|741.4|744.38|738.3|476
1749948600000|2025-06-15 00:50:00|745.36|739.28|747.41|741.33|748.09|742.01|744.65|738.57|578
1749948900000|2025-06-15 00:55:00|747.42|741.34|746.77|740.69|747.57|741.49|745.95|739.87|546
1749949200000|2025-06-15 01:00:00|746.7|740.62|743.06|736.98|748.43|742.35|742.97|736.89|481
1749949500000|2025-06-15 01:05:00|743.19|737.11|743.34|737.26|743.4|737.32|741.6|735.52|445
1749949800000|2025-06-15 01:10:00|743.32|737.24|742.27|736.19|743.39|737.31|741.61|735.53|418
1749950100000|2025-06-15 01:15:00|742.29|736.21|741.31|735.23|744.74|738.66|740.51|734.43|583
1749950400000|2025-06-15 01:20:00|741.29|735.21|739.5|733.42|741.53|735.45|738.64|732.56|470
1749950700000|2025-06-15 01:25:00|739.53|733.45|741.4|735.32|741.95|735.87|739.5|733.42|418
1749951000000|2025-06-15 01:30:00|741.41|735.33|738.52|732.44|741.41|735.33|737.38|731.3|468
1749951300000|2025-06-15 01:35:00|738.51|732.43|739.89|733.81|740.62|734.54|738.13|732.05|395
1749951600000|2025-06-15 01:40:00|739.83|733.75|741.37|735.29|741.56|735.48|739.09|733.01|416
1749951900000|2025-06-15 01:45:00|741.13|735.05|740.69|734.61|742.74|736.66|740.53|734.45|489
1749952200000|2025-06-15 01:50:00|740.68|734.6|738.81|732.73|740.72|734.64|738.53|732.45|536
1749952500000|2025-06-15 01:55:00|738.83|732.75|738.68|732.6|739.71|733.63|737.72|731.64|407
1749952800000|2025-06-15 02:00:00|738.72|732.64|740.7|734.62|740.7|734.62|738.51|732.43|615
1749953100000|2025-06-15 02:05:00|740.73|734.65|743.37|737.29|745.87|739.79|740.73|734.65|515
1749953400000|2025-06-15 02:10:00|743.33|737.25|747.32|741.24|747.49|741.41|743.07|736.99|593
1749953700000|2025-06-15 02:15:00|747.29|741.21|749.22|743.14|750.18|744.1|746.97|740.89|539
1749954000000|2025-06-15 02:20:00|749.27|743.19|750.46|744.38|751|744.92|749.03|742.95|408
1749954300000|2025-06-15 02:25:00|750.49|744.41|748.05|741.97|750.53|744.45|747.18|741.1|392
1749954600000|2025-06-15 02:30:00|748.16|742.08|745.97|739.89|749.73|743.65|745.97|739.89|422
1749954900000|2025-06-15 02:35:00|745.94|739.86|745.4|739.32|745.94|739.86|744.4|738.32|330
1749955200000|2025-06-15 02:40:00|745.43|739.35|742.27|736.19|745.44|739.36|741.79|735.71|306
1749955500000|2025-06-15 02:45:00|742.25|736.17|741.45|735.37|742.84|736.76|741.2|735.12|214
1749955800000|2025-06-15 02:50:00|741.39|735.31|740.41|734.33|741.76|735.68|740.38|734.3|236
1749956100000|2025-06-15 02:55:00|740.44|734.36|741.08|735|741.21|735.13|740.14|734.06|229
1749956400000|2025-06-15 03:00:00|741.12|735.04|739.32|733.24|741.73|735.65|739.05|732.97|257
1749956700000|2025-06-15 03:05:00|739.33|733.25|739.77|733.69|740.87|734.79|739.04|732.96|307
1749957000000|2025-06-15 03:10:00|739.74|733.66|739.8|733.72|740.68|734.6|739.2|733.12|382
1749957300000|2025-06-15 03:15:00|739.81|733.73|739.34|733.26|740.6|734.52|739.18|733.1|390
1749957600000|2025-06-15 03:20:00|739.27|733.19|738.51|732.43|739.72|733.64|738.29|732.21|427
1749957900000|2025-06-15 03:25:00|738.52|732.44|738.1|732.02|738.52|732.44|737.21|731.13|325
1749958200000|2025-06-15 03:30:00|738.11|732.03|737.06|730.98|738.72|732.64|736.72|730.64|408
1749958500000|2025-06-15 03:35:00|737.19|731.11|737.63|731.55|738.4|732.32|736.83|730.75|435
1749958800000|2025-06-15 03:40:00|737.65|731.57|736.88|730.8|738.43|732.35|736.87|730.79|394
1749959100000|2025-06-15 03:45:00|736.87|730.79|736.38|730.3|738.29|732.21|736.3|730.22|430
1749959400000|2025-06-15 03:50:00|736.43|730.35|736.5|730.42|738.1|732.02|736.25|730.17|457
1749959700000|2025-06-15 03:55:00|736.49|730.41|736.35|730.27|736.99|730.91|735.69|729.61|389
1749960000000|2025-06-15 04:00:00|736.44|730.36|735.93|729.85|737.07|730.99|735.52|729.44|393
1749960300000|2025-06-15 04:05:00|736.01|729.93|736.54|730.46|737.33|731.25|735.96|729.88|301
1749960600000|2025-06-15 04:10:00|736.53|730.45|737.38|731.3|737.6|731.52|735.88|729.8|338
1749960900000|2025-06-15 04:15:00|737.36|731.28|737.63|731.55|737.97|731.89|736.41|730.33|449
1749961200000|2025-06-15 04:20:00|737.67|731.59|736.91|730.83|737.69|731.61|735.64|729.56|452
1749961500000|2025-06-15 04:25:00|736.76|730.68|738.37|732.29|738.39|732.31|736.71|730.63|415
1749961800000|2025-06-15 04:30:00|738.41|732.33|737.54|731.46|738.66|732.58|737.45|731.37|392
1749962100000|2025-06-15 04:35:00|737.59|731.51|736.85|730.77|737.99|731.91|736.78|730.7|380
1749962400000|2025-06-15 04:40:00|736.84|730.76|736.7|730.62|736.85|730.77|734.55|728.47|401
1749962700000|2025-06-15 04:45:00|736.71|730.63|737.23|731.15|738.12|732.04|735.88|729.8|467
1749963000000|2025-06-15 04:50:00|737.27|731.19|737.21|731.13|738|731.92|736.3|730.22|485
1749963300000|2025-06-15 04:55:00|737.23|731.15|740.3|734.22|740.63|734.55|736.62|730.54|396
1749963600000|2025-06-15 05:00:00|740.26|734.18|737.38|731.3|740.59|734.51|737.21|731.13|427
1749963900000|2025-06-15 05:05:00|737.37|731.29|736.9|730.82|737.82|731.74|736.5|730.42|383
1749964200000|2025-06-15 05:10:00|736.91|730.83|736.63|730.55|737.3|731.22|736.09|730.01|379
1749964500000|2025-06-15 05:15:00|736.64|730.56|735.94|729.86|736.71|730.63|735.3|729.22|371
1749964800000|2025-06-15 05:20:00|735.85|729.77|734.38|728.3|735.97|729.89|734.38|728.3|303
1749965100000|2025-06-15 05:25:00|734.4|728.32|736.46|730.38|736.49|730.41|734.4|728.32|356
1749965400000|2025-06-15 05:30:00|736.49|730.41|736.09|730.01|736.85|730.77|734.92|728.84|515
1749965700000|2025-06-15 05:35:00|736.13|730.05|736.28|730.2|736.96|730.88|735.79|729.71|438
1749966000000|2025-06-15 05:40:00|736.27|730.19|736.96|730.88|737.76|731.68|736.04|729.96|474
1749966300000|2025-06-15 05:45:00|736.97|730.89|737.59|731.51|739.28|733.2|736.92|730.84|612
1749966600000|2025-06-15 05:50:00|737.54|731.46|737.14|731.06|737.73|731.65|736.73|730.65|523
1749966900000|2025-06-15 05:55:00|737.15|731.07|736.97|730.89|737.46|731.38|736.5|730.42|529
1749967200000|2025-06-15 06:00:00|736.98|730.9|735.11|729.03|737.95|731.87|734.68|728.6|677
1749967500000|2025-06-15 06:05:00|735.1|729.02|731.72|725.64|735.11|729.03|731.36|725.28|496
1749967800000|2025-06-15 06:10:00|731.7|725.62|732.96|726.88|733.21|727.13|731.67|725.59|419
1749968100000|2025-06-15 06:15:00|733|726.92|733|726.92|734.02|727.94|732.77|726.69|380
1749968400000|2025-06-15 06:20:00|732.99|726.91|731.19|725.11|733.19|727.11|730.79|724.71|331
1749968700000|2025-06-15 06:25:00|731.17|725.09|730.86|724.78|731.25|725.17|730.32|724.24|386
1749969000000|2025-06-15 06:30:00|730.84|724.76|730.96|724.88|732.2|726.12|730.59|724.51|364
1749969300000|2025-06-15 06:35:00|730.98|724.9|731.93|725.85|732.19|726.11|730.67|724.59|427
1749969600000|2025-06-15 06:40:00|731.92|725.84|731.05|724.97|732.1|726.02|730.78|724.7|301
1749969900000|2025-06-15 06:45:00|731.06|724.98|730.41|724.33|731.43|725.35|729.38|723.3|306
1749970200000|2025-06-15 06:50:00|730.4|724.32|729.35|723.27|730.42|724.34|728.94|722.86|274
1749970500000|2025-06-15 06:55:00|729.31|723.23|728.76|722.68|729.35|723.27|728.3|722.22|302
1749970800000|2025-06-15 07:00:00|728.77|722.69|728.47|722.39|729.69|723.61|728.22|722.14|277
1749971100000|2025-06-15 07:05:00|728.52|722.44|726.19|720.11|728.53|722.45|726.07|719.99|384
1749971400000|2025-06-15 07:10:00|726.21|720.13|726.78|720.7|727.43|721.35|725.39|719.31|420
1749971700000|2025-06-15 07:15:00|726.79|720.71|725.07|718.99|726.81|720.73|724.89|718.81|375
1749972000000|2025-06-15 07:20:00|725.06|718.98|724.79|718.71|726.07|719.99|724.6|718.52|325
1749972300000|2025-06-15 07:25:00|724.83|718.75|724.8|718.72|725.4|719.32|724.24|718.16|421
1749972600000|2025-06-15 07:30:00|724.76|718.68|724.73|718.65|725.44|719.36|724.02|717.94|585
1749972900000|2025-06-15 07:35:00|724.72|718.64|724.08|718|725.55|719.47|724|717.92|487
1749973200000|2025-06-15 07:40:00|724.09|718.01|725.77|719.69|726.07|719.99|724.09|718.01|340
1749973500000|2025-06-15 07:45:00|725.69|719.61|727.44|721.36|727.61|721.53|725.28|719.2|228
1749973800000|2025-06-15 07:50:00|727.4|721.32|726.38|720.3|727.59|721.51|726.36|720.28|156
1749974100000|2025-06-15 07:55:00|726.44|720.36|725.15|719.07|726.82|720.74|725.11|719.03|180
1749974400000|2025-06-15 08:00:00|725.12|719.04|723.33|717.25|726.35|720.27|723.32|717.24|314
1749974700000|2025-06-15 08:05:00|723.21|717.13|719.75|713.67|723.21|717.13|719.21|713.13|391
1749975000000|2025-06-15 08:10:00|719.71|713.63|721.83|715.75|722.14|716.06|719.33|713.25|384
1749975300000|2025-06-15 08:15:00|721.84|715.76|722.62|716.54|723.49|717.41|721.83|715.75|313
1749975600000|2025-06-15 08:20:00|722.68|716.6|723.3|717.22|723.49|717.41|721.88|715.8|406
1749975900000|2025-06-15 08:25:00|723.31|717.23|722.52|716.44|723.42|717.34|721.81|715.73|312
1749976200000|2025-06-15 08:30:00|722.51|716.43|723.98|717.9|724.08|718|721.93|715.85|363
1749976500000|2025-06-15 08:35:00|724|717.92|722.92|716.84|724.05|717.97|722.68|716.6|391
1749976800000|2025-06-15 08:40:00|722.9|716.82|723.33|717.25|724.29|718.21|722.87|716.79|280
1749977100000|2025-06-15 08:45:00|723.3|717.22|721.9|715.82|723.38|717.3|721.36|715.28|359
1749977400000|2025-06-15 08:50:00|721.93|715.85|722.32|716.24|723.18|717.1|721.7|715.62|435
1749977700000|2025-06-15 08:55:00|722.33|716.25|722.76|716.68|723.14|717.06|721.7|715.62|348
1749978000000|2025-06-15 09:00:00|722.75|716.67|722.06|715.98|722.76|716.68|721.77|715.69|419
1749978300000|2025-06-15 09:05:00|722.08|716|722.4|716.32|723.09|717.01|722.06|715.98|449
1749978600000|2025-06-15 09:10:00|722.38|716.3|719.46|713.38|722.44|716.36|719.14|713.06|488
1749978900000|2025-06-15 09:15:00|719.48|713.4|718.09|712.01|719.9|713.82|717.83|711.75|443
1749979200000|2025-06-15 09:20:00|718.06|711.98|720.14|714.06|720.47|714.39|717.37|711.29|373
1749979500000|2025-06-15 09:25:00|720.16|714.08|718.91|712.83|720.17|714.09|718.83|712.75|398
1749979800000|2025-06-15 09:30:00|718.92|712.84|719.29|713.21|719.4|713.32|717.9|711.82|476
1749980100000|2025-06-15 09:35:00|719.24|713.16|720.7|714.62|720.86|714.78|718.45|712.37|344
1749980400000|2025-06-15 09:40:00|720.66|714.58|720.95|714.87|721.26|715.18|720.14|714.06|282
1749980700000|2025-06-15 09:45:00|720.91|714.83|718.82|712.74|720.91|714.83|718.79|712.71|431
1749981000000|2025-06-15 09:50:00|718.83|712.75|718.26|712.18|718.83|712.75|717.93|711.85|370
1749981300000|2025-06-15 09:55:00|718.27|712.19|718.06|711.98|718.49|712.41|717.48|711.4|289
1749981600000|2025-06-15 10:00:00|718.08|712|719.09|713.01|719.43|713.35|717.62|711.54|329
1749981900000|2025-06-15 10:05:00|719.1|713.02|721.82|715.74|721.82|715.74|719.1|713.02|286
1749982200000|2025-06-15 10:10:00|721.81|715.73|723.19|717.11|723.83|717.75|721.16|715.08|344
1749982500000|2025-06-15 10:15:00|723.23|717.15|721.11|715.03|723.69|717.61|720.81|714.73|418
1749982800000|2025-06-15 10:20:00|721.1|715.02|719.97|713.89|721.43|715.35|719.97|713.89|397
1749983100000|2025-06-15 10:25:00|719.96|713.88|720.16|714.08|720.3|714.22|719.11|713.03|444
1749983400000|2025-06-15 10:30:00|720.17|714.09|722.55|716.47|722.55|716.47|719.87|713.79|431
1749983700000|2025-06-15 10:35:00|722.54|716.46|721.84|715.76|722.54|716.46|721.05|714.97|337
1749984000000|2025-06-15 10:40:00|721.8|715.72|722.14|716.06|722.76|716.68|721.64|715.56|353
1749984300000|2025-06-15 10:45:00|722.13|716.05|722.73|716.65|723.09|717.01|721.64|715.56|322
1749984600000|2025-06-15 10:50:00|722.69|716.61|722.47|716.39|722.86|716.78|722.27|716.19|256
1749984900000|2025-06-15 10:55:00|722.46|716.38|723.7|717.62|723.74|717.66|722.41|716.33|265
1749985200000|2025-06-15 11:00:00|723.69|717.61|723.39|717.31|724.18|718.1|722.97|716.89|382
1749985500000|2025-06-15 11:05:00|723.41|717.33|722.38|716.3|725.15|719.07|722.37|716.29|425
1749985800000|2025-06-15 11:10:00|721.84|715.76|722.23|716.15|723.89|717.81|721.24|715.16|509
1749986100000|2025-06-15 11:15:00|722.25|716.17|723.5|717.42|724.46|718.38|722.19|716.11|481
1749986400000|2025-06-15 11:20:00|723.51|717.43|723.64|717.56|723.74|717.66|722.58|716.5|497
1749986700000|2025-06-15 11:25:00|723.62|717.54|722.25|716.17|723.67|717.59|721.52|715.44|487
1749987000000|2025-06-15 11:30:00|722.29|716.21|722.72|716.64|722.79|716.71|721.17|715.09|419
1749987300000|2025-06-15 11:35:00|722.68|716.6|723.59|717.51|724.02|717.94|722.68|716.6|336
1749987600000|2025-06-15 11:40:00|723.58|717.5|722.45|716.37|723.59|717.51|721.89|715.81|375
1749987900000|2025-06-15 11:45:00|722.46|716.38|723.09|717.01|723.31|717.23|721.85|715.77|417
1749988200000|2025-06-15 11:50:00|723.13|717.05|724.59|718.51|725.5|719.42|723.13|717.05|410
1749988500000|2025-06-15 11:55:00|724.57|718.49|723.37|717.29|725.16|719.08|723.17|717.09|389
1749988800000|2025-06-15 12:00:00|723.34|717.26|723.26|717.18|723.94|717.86|722.79|716.71|395
1749989100000|2025-06-15 12:05:00|723.27|717.19|724.8|718.72|724.91|718.83|722.41|716.33|450
1749989400000|2025-06-15 12:10:00|724.85|718.77|722.32|716.24|724.94|718.86|722.23|716.15|497
1749989700000|2025-06-15 12:15:00|722.3|716.22|722.33|716.25|723.1|717.02|722.23|716.15|289
1749990000000|2025-06-15 12:20:00|722.31|716.23|720.55|714.47|722.31|716.23|720.46|714.38|354
1749990300000|2025-06-15 12:25:00|720.57|714.49|720.65|714.57|720.69|714.61|719.73|713.65|314
1749990600000|2025-06-15 12:30:00|720.68|714.6|721.17|715.09|721.37|715.29|720.35|714.27|376
1749990900000|2025-06-15 12:35:00|721.22|715.14|720.08|714|722.27|716.19|719.63|713.55|380
1749991200000|2025-06-15 12:40:00|720.07|713.99|719.56|713.48|720.57|714.49|718.93|712.85|381
1749991500000|2025-06-15 12:45:00|719.59|713.51|721.71|715.63|721.71|715.63|719.24|713.16|500
1749991800000|2025-06-15 12:50:00|721.7|715.62|723.87|717.79|723.87|717.79|721.7|715.62|497
1749992100000|2025-06-15 12:55:00|723.9|717.82|726.48|720.4|726.65|720.57|723.9|717.82|457
1749992400000|2025-06-15 13:00:00|726.44|720.36|725.25|719.17|727.33|721.25|724.62|718.54|505
1749992700000|2025-06-15 13:05:00|725.27|719.19|730.09|724.01|730.09|724.01|725.25|719.17|564
1749993000000|2025-06-15 13:10:00|729.95|723.87|731.1|725.02|731.16|725.08|727.87|721.79|588
1749993300000|2025-06-15 13:15:00|731.06|724.98|727.56|721.48|732.6|726.52|727.33|721.25|487
1749993600000|2025-06-15 13:20:00|727.54|721.46|729.29|723.21|729.53|723.45|727.37|721.29|624
1749993900000|2025-06-15 13:25:00|729.33|723.25|727.79|721.71|729.55|723.47|727.63|721.55|534
1749994200000|2025-06-15 13:30:00|727.77|721.69|726.66|720.58|728.2|722.12|725.92|719.84|497
1749994500000|2025-06-15 13:35:00|726.69|720.61|724.45|718.37|727.52|721.44|724.24|718.16|494
1749994800000|2025-06-15 13:40:00|724.43|718.35|725.91|719.83|725.91|719.83|723.64|717.56|465
1749995100000|2025-06-15 13:45:00|725.96|719.88|725.5|719.42|728.51|722.43|724.5|718.42|661
1749995400000|2025-06-15 13:50:00|725.43|719.35|727.23|721.15|727.39|721.31|725.12|719.04|509
1749995700000|2025-06-15 13:55:00|727.24|721.16|727.8|721.72|727.8|721.72|726.25|720.17|506
1749996000000|2025-06-15 14:00:00|727.82|721.74|722.99|716.91|728.04|721.96|722.64|716.56|602
1749996300000|2025-06-15 14:05:00|723.04|716.96|724.59|718.51|724.59|718.51|722.02|715.94|602
1749996600000|2025-06-15 14:10:00|724.69|718.61|722.31|716.23|725.01|718.93|722.25|716.17|610
1749996900000|2025-06-15 14:15:00|722.33|716.25|720.1|714.02|723.95|717.87|719.88|713.8|586
1749997200000|2025-06-15 14:20:00|720.05|713.97|720.34|714.26|721.25|715.17|719.25|713.17|495
1749997500000|2025-06-15 14:25:00|720.35|714.27|720.32|714.24|721.5|715.42|719.37|713.29|559
1749997800000|2025-06-15 14:30:00|720.34|714.26|719.18|713.1|720.35|714.27|718.24|712.16|584
1749998100000|2025-06-15 14:35:00|719.11|713.03|722.2|716.12|722.2|716.12|719.11|713.03|570
1749998400000|2025-06-15 14:40:00|722.17|716.09|723.09|717.01|723.42|717.34|722.13|716.05|345
1749998700000|2025-06-15 14:45:00|723.12|717.04|727.83|721.75|729.18|723.1|723.12|717.04|728
1749999000000|2025-06-15 14:50:00|727.87|721.79|728.94|722.86|730.59|724.51|727.83|721.75|718
1749999300000|2025-06-15 14:55:00|728.97|722.89|727.94|721.86|729.75|723.67|727.06|720.98|632
1749999600000|2025-06-15 15:00:00|727.87|721.79|726.32|720.24|728.79|722.71|724.7|718.62|637
1749999900000|2025-06-15 15:05:00|726.29|720.21|728.87|722.79|730.49|724.41|726.25|720.17|730
1750000200000|2025-06-15 15:10:00|728.86|722.78|727.96|721.88|731.26|725.18|727.59|721.51|546
1750000500000|2025-06-15 15:15:00|728|721.92|727.8|721.72|729.49|723.41|727.51|721.43|642
1750000800000|2025-06-15 15:20:00|727.77|721.69|726.51|720.43|728.52|722.44|725.8|719.72|530
1750001100000|2025-06-15 15:25:00|726.5|720.42|727.23|721.15|727.61|721.53|725.91|719.83|549
1750001400000|2025-06-15 15:30:00|727.22|721.14|724.58|718.5|727.32|721.24|724.01|717.93|503
1750001700000|2025-06-15 15:35:00|724.63|718.55|725.04|718.96|725.04|718.96|723.7|717.62|479
1750002000000|2025-06-15 15:40:00|725.05|718.97|720.91|714.83|725.13|719.05|720.79|714.71|500
1750002300000|2025-06-15 15:45:00|720.92|714.84|718.97|712.89|722.44|716.36|718.72|712.64|551
1750002600000|2025-06-15 15:50:00|718.99|712.91|718.44|712.36|720.14|714.06|718.13|712.05|465
1750002900000|2025-06-15 15:55:00|718.43|712.35|717.56|711.48|718.7|712.62|715.48|709.4|443
1750003200000|2025-06-15 16:00:00|717.5|711.42|720.6|714.52|721.07|714.99|717.5|711.42|408
1750003500000|2025-06-15 16:05:00|720.63|714.55|720.03|713.95|721.3|715.22|718.92|712.84|434
1750003800000|2025-06-15 16:10:00|719.87|713.79|719.39|713.31|720.27|714.19|718.84|712.76|484
1750004100000|2025-06-15 16:15:00|719.43|713.35|718.1|712.02|719.92|713.84|716.69|710.61|529
1750004400000|2025-06-15 16:20:00|718.12|712.04|716.77|710.69|718.13|712.05|716.28|710.2|442
1750004700000|2025-06-15 16:25:00|716.87|710.79|716.55|710.47|717.09|711.01|715.1|709.02|469
1750005000000|2025-06-15 16:30:00|716.53|710.45|717.26|711.18|717.35|711.27|715.76|709.68|499
1750005300000|2025-06-15 16:35:00|717.27|711.19|718.31|712.23|719.82|713.74|716.23|710.15|565
1750005600000|2025-06-15 16:40:00|718.37|712.29|719.24|713.16|720.88|714.8|718.37|712.29|604
1750005900000|2025-06-15 16:45:00|719.22|713.14|717.85|711.77|719.25|713.17|716.83|710.75|539
1750006200000|2025-06-15 16:50:00|717.84|711.76|719.74|713.66|719.74|713.66|716.48|710.4|455
1750006500000|2025-06-15 16:55:00|719.78|713.7|721.18|715.1|721.24|715.16|718.96|712.88|419
1750006800000|2025-06-15 17:00:00|721.13|715.05|718.62|712.54|721.14|715.06|718.49|712.41|586
1750007100000|2025-06-15 17:05:00|718.61|712.53|718.53|712.45|720.03|713.95|718.44|712.36|565
1750007400000|2025-06-15 17:10:00|718.59|712.51|716.37|710.29|718.82|712.74|716.32|710.24|510
1750007700000|2025-06-15 17:15:00|716.35|710.27|717.78|711.7|718.54|712.46|716.35|710.27|462
1750008000000|2025-06-15 17:20:00|717.79|711.71|717.71|711.63|719.29|713.21|717.26|711.18|452
1750008300000|2025-06-15 17:25:00|717.72|711.64|717.72|711.64|718.58|712.5|717.1|711.02|379
1750008600000|2025-06-15 17:30:00|717.7|711.62|716.83|710.75|719.07|712.99|716.12|710.04|569
1750008900000|2025-06-15 17:35:00|716.84|710.76|717.34|711.26|717.99|711.91|716.52|710.44|569
1750009200000|2025-06-15 17:40:00|717.36|711.28|718.6|712.52|718.98|712.9|716.38|710.3|482
1750009500000|2025-06-15 17:45:00|718.65|712.57|719.55|713.47|720.04|713.96|718.26|712.18|554
1750009800000|2025-06-15 17:50:00|719.53|713.45|717.99|711.91|720.74|714.66|717.6|711.52|468
1750010100000|2025-06-15 17:55:00|717.92|711.84|718.64|712.56|718.73|712.65|717.59|711.51|253
1750010400000|2025-06-15 18:00:00|718.57|712.49|716.51|710.43|719.14|713.06|716.4|710.32|385
1750010700000|2025-06-15 18:05:00|716.44|710.36|715.78|709.7|716.53|710.45|714.37|708.29|391
1750011000000|2025-06-15 18:10:00|715.82|709.74|716.01|709.93|716.75|710.67|715.43|709.35|360
1750011300000|2025-06-15 18:15:00|716|709.92|715.3|709.22|716.62|710.54|715.3|709.22|453
1750011600000|2025-06-15 18:20:00|715.24|709.16|715.81|709.73|716.12|710.04|715.12|709.04|327
1750011900000|2025-06-15 18:25:00|715.67|709.59|718.99|712.91|718.99|712.91|715.67|709.59|404
1750012200000|2025-06-15 18:30:00|718.98|712.9|717.87|711.79|719.29|713.21|717.16|711.08|545
1750012500000|2025-06-15 18:35:00|717.88|711.8|720.11|714.03|720.15|714.07|717.86|711.78|412
1750012800000|2025-06-15 18:40:00|720.21|714.13|719.75|713.67|720.67|714.59|719.45|713.37|385
1750013100000|2025-06-15 18:45:00|719.68|713.6|718.84|712.76|719.68|713.6|717.88|711.8|559
1750013400000|2025-06-15 18:50:00|718.87|712.79|719.08|713|719.59|713.51|717.41|711.33|427
1750013700000|2025-06-15 18:55:00|719.07|712.99|718.2|712.12|719.1|713.02|718.02|711.94|437
1750014000000|2025-06-15 19:00:00|718.16|712.08|718.03|711.95|718.98|712.9|717.72|711.64|350
1750014300000|2025-06-15 19:05:00|717.94|711.86|719.99|713.91|720.47|714.39|717.91|711.83|518
1750014600000|2025-06-15 19:10:00|720.05|713.97|720.3|714.22|720.49|714.41|719.42|713.34|401
1750014900000|2025-06-15 19:15:00|720.25|714.17|717.45|711.37|720.7|714.62|716.76|710.68|438
1750015200000|2025-06-15 19:20:00|717.44|711.36|718|711.92|718.36|712.28|717.06|710.98|389
1750015500000|2025-06-15 19:25:00|717.99|711.91|717.21|711.13|718.17|712.09|716.85|710.77|310
1750015800000|2025-06-15 19:30:00|717.22|711.14|720.5|707.42|720.53|711.36|715.87|706.31|413
1750016100000|2025-06-15 19:35:00|720.49|707.41|718.22|705.14|720.85|707.77|718.13|705.05|427
1750016400000|2025-06-15 19:40:00|718.16|705.08|714.32|701.24|718.4|705.32|712.23|699.15|518
1750016700000|2025-06-15 19:45:00|714.33|701.25|713.79|700.71|714.47|701.39|713.27|700.19|478
1750017000000|2025-06-15 19:50:00|713.84|700.76|711.42|698.34|713.94|700.86|711.34|698.26|416
1750017300000|2025-06-15 19:55:00|711.49|698.41|713.2|700.12|713.41|700.33|711.33|698.25|390
1750017600000|2025-06-15 20:00:00|713.21|700.13|712.78|699.7|714.62|701.54|712.42|699.34|448
1750017900000|2025-06-15 20:05:00|712.72|699.64|713.32|700.24|714.07|700.99|711.85|698.77|491
1750018200000|2025-06-15 20:10:00|713.31|700.23|712.09|699.01|713.58|700.5|711.5|698.42|406
1750018500000|2025-06-15 20:15:00|712.07|698.99|710.18|697.1|712.52|699.44|709.67|696.59|510
1750018800000|2025-06-15 20:20:00|710.19|697.11|709.78|696.7|710.64|697.56|709.23|696.15|375
1750019100000|2025-06-15 20:25:00|709.81|696.73|709.3|696.22|710.94|697.86|708.82|695.74|350
1750019400000|2025-06-15 20:30:00|709.31|696.23|709.37|696.29|710.56|697.48|708.26|695.18|448
1750019700000|2025-06-15 20:35:00|709.38|696.3|705.92|692.84|709.38|696.3|705.37|692.29|532
1750020000000|2025-06-15 20:40:00|705.86|692.78|706.2|693.12|706.41|693.33|704.82|691.74|477
1750020300000|2025-06-15 20:45:00|706.17|693.09|705.95|692.87|706.63|693.55|704.9|691.82|463
1750020600000|2025-06-15 20:50:00|705.91|692.83|706.45|693.37|708.28|695.2|704.98|691.9|527
1750020900000|2025-06-15 20:55:00|706.48|693.4|705.77|692.69|706.59|693.51|704.13|691.05|503
1750021200000|2025-06-15 21:00:00|705.73|692.65|702.14|696.06|705.85|696.36|701.14|691.56|387
1750021500000|2025-06-15 21:05:00|702.09|696.01|700.79|694.71|702.44|696.36|699.79|693.71|256
1750021800000|2025-06-15 21:10:00|700.74|694.66|702.8|696.72|703.19|697.11|700.49|694.41|375
1750022100000|2025-06-15 21:15:00|702.84|696.76|703.51|697.43|704.61|698.53|702.81|696.73|611
1750022400000|2025-06-15 21:20:00|703.49|697.41|706.24|700.16|707.14|701.06|703.19|697.11|454
1750022700000|2025-06-15 21:25:00|706.04|699.96|706.24|700.16|706.24|700.16|704.69|698.61|470
1750023000000|2025-06-15 21:30:00|706.17|700.09|704.64|698.56|706.49|700.41|704.54|698.46|343
1750023300000|2025-06-15 21:35:00|704.67|698.59|704.4|698.32|704.94|698.86|702.84|696.76|280
1750023600000|2025-06-15 21:40:00|704.44|698.36|705.11|699.03|705.29|699.21|704.24|698.16|227
1750023900000|2025-06-15 21:45:00|705.09|699.01|706.31|700.23|706.72|700.64|705.09|699.01|175
1750024200000|2025-06-15 21:50:00|706.28|700.2|706.84|700.76|706.89|700.81|706.24|700.16|143
1750024500000|2025-06-15 21:55:00|706.89|700.81|706.89|700.81|707.14|701.06|705.34|699.26|174
1750024800000|2025-06-15 22:00:00|706.86|700.78|710.8|704.72|712.79|706.71|705.83|699.75|620
1750025100000|2025-06-15 22:05:00|710.84|704.76|712.49|706.41|714.19|708.11|708.76|702.68|930
1750025400000|2025-06-15 22:10:00|712.54|706.46|714.24|708.16|714.42|708.34|711.08|705|781
1750025700000|2025-06-15 22:15:00|714.36|708.28|715.64|709.56|716.11|710.03|713.54|707.46|678
1750026000000|2025-06-15 22:20:00|715.63|709.55|717.91|711.83|718.12|712.04|715.34|709.26|619
1750026300000|2025-06-15 22:25:00|717.99|711.91|716.89|710.81|719.51|713.43|715.34|709.26|585
1750026600000|2025-06-15 22:30:00|716.87|710.79|717.29|711.21|718.99|712.91|716.74|710.66|628
1750026900000|2025-06-15 22:35:00|717.28|711.2|715.49|709.41|717.34|711.26|714.76|708.68|482
1750027200000|2025-06-15 22:40:00|715.51|709.43|715.99|709.91|716.49|710.41|713.97|707.89|654
1750027500000|2025-06-15 22:45:00|715.94|709.86|715.39|709.31|717.49|711.41|715.39|709.31|535
1750027800000|2025-06-15 22:50:00|715.44|709.36|715.79|709.71|717.55|711.47|714.65|708.57|497
1750028100000|2025-06-15 22:55:00|715.81|709.73|716.74|710.66|717.61|711.53|715.81|709.73|409
1750028400000|2025-06-15 23:00:00|716.79|710.71|715.44|709.36|716.82|710.74|715.08|709|369
1750028700000|2025-06-15 23:05:00|715.39|709.31|718.79|712.71|719.32|713.24|715.37|709.29|522
1750029000000|2025-06-15 23:10:00|718.74|712.66|717.7|711.62|719.19|713.11|716.69|710.61|586
1750029300000|2025-06-15 23:15:00|717.65|711.57|720.39|714.31|720.52|714.44|717.39|711.31|623
1750029600000|2025-06-15 23:20:00|720.44|714.36|719.39|713.31|721.32|715.24|718.47|712.39|553
1750029900000|2025-06-15 23:25:00|719.49|713.41|720.74|714.66|720.86|714.78|719.13|713.05|559
1750030200000|2025-06-15 23:30:00|720.64|714.56|721.23|715.15|721.41|715.33|720.25|714.17|597
1750030500000|2025-06-15 23:35:00|721.28|715.2|721.89|715.81|722.84|716.76|720.85|714.77|556
1750030800000|2025-06-15 23:40:00|721.84|715.76|722.71|716.63|722.84|716.76|721.12|715.04|613
1750031100000|2025-06-15 23:45:00|722.69|716.61|722.84|716.76|723.09|717.01|721.29|715.21|689
1750031400000|2025-06-15 23:50:00|722.89|716.81|720.51|714.43|723.16|717.08|719.94|713.86|748
1750031700000|2025-06-15 23:55:00|720.54|714.46|720.99|714.91|721.19|715.11|719.49|713.41|475
1750032000000|2025-06-16 00:00:00|721.09|715.01|718.94|712.86|721.22|715.14|718.19|712.11|703
1750032300000|2025-06-16 00:05:00|718.96|712.88|716.79|710.71|719.04|712.96|716.54|710.46|470
1750032600000|2025-06-16 00:10:00|716.73|710.65|716.09|710.01|717.19|711.11|715.74|709.66|377
1750032900000|2025-06-16 00:15:00|716.11|710.03|715.59|709.51|717.04|710.96|715.14|709.06|504
1750033200000|2025-06-16 00:20:00|715.62|709.54|714.74|708.66|716.46|710.38|714.74|708.66|546
1750033500000|2025-06-16 00:25:00|714.69|708.61|714.4|708.32|718.64|712.56|713.89|707.81|426
1750033800000|2025-06-16 00:30:00|714.43|708.35|716.39|710.31|716.39|710.31|712.89|706.81|509
1750034100000|2025-06-16 00:35:00|716.34|710.26|714.81|708.73|716.39|710.31|714.34|708.26|520
1750034400000|2025-06-16 00:40:00|714.84|708.76|714.89|708.81|715.19|709.11|713.74|707.66|418
1750034700000|2025-06-16 00:45:00|714.91|708.83|713.89|707.81|716.02|709.94|713.49|707.41|494
1750035000000|2025-06-16 00:50:00|713.82|707.74|714.34|708.26|714.59|708.51|713.49|707.41|493
1750035300000|2025-06-16 00:55:00|714.29|708.21|715.61|709.53|715.82|709.74|713.89|707.81|427
1750035600000|2025-06-16 01:00:00|715.59|709.51|714.79|708.71|716.41|710.33|714.01|707.93|500
1750035900000|2025-06-16 01:05:00|714.74|708.66|711.73|705.65|714.96|708.88|710.19|704.11|583
1750036200000|2025-06-16 01:10:00|711.74|705.66|707.79|701.71|712.19|706.11|707.79|701.71|632
1750036500000|2025-06-16 01:15:00|707.74|701.66|708.19|702.11|708.34|702.26|706.34|700.26|495
1750036800000|2025-06-16 01:20:00|708.24|702.16|712.29|706.21|712.29|706.21|708.19|702.11|520
1750037100000|2025-06-16 01:25:00|712.24|706.16|710.09|704.01|712.53|706.45|709.94|703.86|375
1750037400000|2025-06-16 01:30:00|710.08|704|708.74|702.66|710.34|704.26|708.24|702.16|408
1750037700000|2025-06-16 01:35:00|708.69|702.61|714.44|708.36|714.89|708.81|708.48|702.4|530
1750038000000|2025-06-16 01:40:00|714.49|708.41|717.14|711.06|718.64|712.56|714.19|708.11|669
1750038300000|2025-06-16 01:45:00|717.17|711.09|716.49|710.41|720.63|714.55|716.29|710.21|757
1750038600000|2025-06-16 01:50:00|716.39|710.31|721.49|715.41|722.69|716.61|716.16|710.08|775
1750038900000|2025-06-16 01:55:00|721.46|715.38|724.45|718.37|724.74|718.66|720.91|714.83|616
1750039200000|2025-06-16 02:00:00|724.44|718.36|728.79|722.71|729.28|723.2|724.44|718.36|824
1750039500000|2025-06-16 02:05:00|728.69|722.61|732.69|726.61|732.74|726.66|728.64|722.56|833
1750039800000|2025-06-16 02:10:00|732.74|726.66|735.04|728.96|735.04|728.96|731.48|725.4|674
1750040100000|2025-06-16 02:15:00|734.95|728.87|738.51|732.43|738.74|732.66|733.64|727.56|902
1750040400000|2025-06-16 02:20:00|738.44|732.36|736.19|730.11|742.69|736.61|735.74|729.66|875
1750040700000|2025-06-16 02:25:00|736.36|730.28|736.7|730.62|737.89|731.81|734.44|728.36|794
1750041000000|2025-06-16 02:30:00|736.67|730.59|732.19|726.11|737.54|731.46|730.99|724.91|727
1750041300000|2025-06-16 02:35:00|732.14|726.06|736.59|730.51|737.04|730.96|731.54|725.46|720
1750041600000|2025-06-16 02:40:00|736.63|730.55|733.79|727.71|738.94|732.86|733.74|727.66|678
1750041900000|2025-06-16 02:45:00|733.51|727.43|732.58|726.5|733.51|727.43|730.99|724.91|536
1750042200000|2025-06-16 02:50:00|732.63|726.55|737.17|731.09|737.29|731.21|732.54|726.46|686
1750042500000|2025-06-16 02:55:00|737.19|731.11|736.29|730.21|737.88|731.8|734.67|728.59|600
1750042800000|2025-06-16 03:00:00|736.34|730.26|734.09|728.01|736.99|730.91|733.2|727.12|618
1750043100000|2025-06-16 03:05:00|734.07|727.99|733.84|727.76|734.54|728.46|732.89|726.81|527
1750043400000|2025-06-16 03:10:00|733.89|727.81|740.74|734.66|740.94|734.86|733.51|727.43|490
1750043700000|2025-06-16 03:15:00|740.71|734.63|744.32|738.24|747.27|741.19|740.44|734.36|669
1750044000000|2025-06-16 03:20:00|744.29|738.21|740.74|734.66|744.29|738.21|739.19|733.11|540
1750044300000|2025-06-16 03:25:00|740.79|734.71|740.39|734.31|742.74|736.66|739.74|733.66|459
1750044600000|2025-06-16 03:30:00|740.34|734.26|738.84|732.76|741.24|735.16|738.74|732.66|511
1750044900000|2025-06-16 03:35:00|738.89|732.81|737.59|731.51|740.14|734.06|737.29|731.21|407
1750045200000|2025-06-16 03:40:00|737.64|731.56|735.64|729.56|737.64|731.56|735.49|729.41|403
1750045500000|2025-06-16 03:45:00|735.62|729.54|739.59|733.51|739.73|733.65|734.58|728.5|577
1750045800000|2025-06-16 03:50:00|739.57|733.49|735.96|729.88|740.59|734.51|734.3|728.22|563
1750046100000|2025-06-16 03:55:00|735.94|729.86|734.36|728.28|736.64|730.56|734.26|728.18|599
1750046400000|2025-06-16 04:00:00|734.39|728.31|738.92|732.84|739.03|732.95|734.34|728.26|680
1750046700000|2025-06-16 04:05:00|738.98|732.9|740.14|734.06|741.46|735.38|738.98|732.9|551
1750047000000|2025-06-16 04:10:00|740.17|734.09|744.34|738.26|744.57|738.49|738.88|732.8|625
1750047300000|2025-06-16 04:15:00|744.44|738.36|744.54|738.46|744.64|738.56|742.64|736.56|662
1750047600000|2025-06-16 04:20:00|744.58|738.5|745.5|739.42|746.73|740.65|740.89|734.81|765
1750047900000|2025-06-16 04:25:00|745.45|739.37|741.29|735.21|745.45|739.37|741.16|735.08|675
1750048200000|2025-06-16 04:30:00|741.24|735.16|740.89|734.81|742.32|736.24|739.89|733.81|604
1750048500000|2025-06-16 04:35:00|740.94|734.86|747.39|741.31|747.59|741.51|740.47|734.39|646
1750048800000|2025-06-16 04:40:00|747.35|741.27|749.29|743.21|750.19|744.11|746.28|740.2|778
1750049100000|2025-06-16 04:45:00|749.28|743.2|746.83|740.75|749.28|743.2|745.34|739.26|810
1750049400000|2025-06-16 04:50:00|746.74|740.66|743.49|737.41|747.09|741.01|743.28|737.2|672
1750049700000|2025-06-16 04:55:00|743.48|737.4|743.09|737.01|744.04|737.96|741.38|735.3|551
1750050000000|2025-06-16 05:00:00|743.03|736.95|746.84|740.76|747.64|741.56|742.74|736.66|767
1750050300000|2025-06-16 05:05:00|746.79|740.71|746.14|740.06|748.51|742.43|744.23|738.15|717
1750050600000|2025-06-16 05:10:00|746.01|739.93|744.44|738.36|746.84|740.76|743.48|737.4|648
1750050900000|2025-06-16 05:15:00|744.49|738.41|750.91|744.83|751.19|745.11|744.49|738.41|725
1750051200000|2025-06-16 05:20:00|750.94|744.86|751.49|745.41|751.64|745.56|749.14|743.06|616
1750051500000|2025-06-16 05:25:00|751.41|745.33|757.14|751.06|757.87|751.79|751.39|745.31|744
1750051800000|2025-06-16 05:30:00|757.19|751.11|758.84|752.76|768.19|762.11|757.14|751.06|900
1750052100000|2025-06-16 05:35:00|758.74|752.66|762.72|756.64|767.39|761.31|758.59|752.51|900
1750052400000|2025-06-16 05:40:00|762.64|756.56|757.48|751.4|762.64|756.56|757.27|751.19|717
1750052700000|2025-06-16 05:45:00|757.49|751.41|755.44|749.36|757.84|751.76|755.24|749.16|734
1750053000000|2025-06-16 05:50:00|755.41|749.33|761.39|755.31|762.44|756.36|754.74|748.66|769
1750053300000|2025-06-16 05:55:00|761.44|755.36|760.99|754.91|762.19|756.11|758.99|752.91|828
1750053600000|2025-06-16 06:00:00|761.04|754.96|758.41|752.33|761.04|754.96|755.29|749.21|765
1750053900000|2025-06-16 06:05:00|758.4|752.32|761.69|755.61|761.94|755.86|757.46|751.38|771
1750054200000|2025-06-16 06:10:00|761.74|755.66|761.19|755.11|762.76|756.68|759.44|753.36|756
1750054500000|2025-06-16 06:15:00|761.21|755.13|765.22|759.14|765.43|759.35|760.84|754.76|746
1750054800000|2025-06-16 06:20:00|765.19|759.11|764.79|758.71|766.6|760.52|763.31|757.23|862
1750055100000|2025-06-16 06:25:00|764.69|758.61|764.79|758.71|764.89|758.81|763.33|757.25|654
1750055400000|2025-06-16 06:30:00|764.74|758.66|765.83|759.75|766.89|760.81|763.58|757.5|763
1750055700000|2025-06-16 06:35:00|765.93|759.85|764.11|758.03|765.93|759.85|763.24|757.16|719
1750056000000|2025-06-16 06:40:00|764.14|758.06|761.04|754.96|764.34|758.26|760.54|754.46|641
1750056300000|2025-06-16 06:45:00|760.99|754.91|767.44|761.36|768.06|761.98|760.89|754.81|681
1750056600000|2025-06-16 06:50:00|767.46|761.38|767.64|761.56|769.92|763.84|766.74|760.66|650
1750056900000|2025-06-16 06:55:00|767.75|761.67|764.24|758.16|769.74|763.66|764.06|757.98|679
1750057200000|2025-06-16 07:00:00|764.26|758.18|767.69|761.61|771.89|765.81|764.04|757.96|788
1750057500000|2025-06-16 07:05:00|767.76|761.68|772.9|766.82|773.01|766.93|767.76|761.68|684
1750057800000|2025-06-16 07:10:00|773.04|766.96|775.18|769.1|775.27|769.19|772.51|766.43|768
1750058100000|2025-06-16 07:15:00|775.23|769.15|771.73|765.65|776.34|770.26|769.64|763.56|865
1750058400000|2025-06-16 07:20:00|771.69|765.61|763.19|757.11|771.69|765.61|762.94|756.86|813
1750058700000|2025-06-16 07:25:00|763.29|757.21|763.49|757.41|764.69|758.61|763.14|757.06|796
1750059000000|2025-06-16 07:30:00|763.46|757.38|767.24|761.16|767.24|761.16|763.29|757.21|766
1750059300000|2025-06-16 07:35:00|767.49|761.41|765.69|759.61|767.79|761.71|764.24|758.16|804
1750059600000|2025-06-16 07:40:00|765.74|759.66|765.14|759.06|768.14|762.06|761.99|755.91|644
1750059900000|2025-06-16 07:45:00|765.09|759.01|764.89|758.81|765.79|759.71|762.59|756.51|422
1750060200000|2025-06-16 07:50:00|764.84|758.76|764.88|758.8|767.29|761.21|763.09|757.01|362
1750060500000|2025-06-16 07:55:00|764.89|758.81|766.79|760.71|766.79|760.71|762.34|756.26|403
1750060800000|2025-06-16 08:00:00|766.8|760.72|769.94|763.86|771.49|765.41|765.82|759.74|752
1750061100000|2025-06-16 08:05:00|769.98|763.9|766.49|760.41|772.69|766.61|765.14|759.06|659
1750061400000|2025-06-16 08:10:00|766.51|760.43|763.82|757.74|766.52|760.44|763.04|756.96|631
1750061700000|2025-06-16 08:15:00|763.84|757.76|760.11|754.03|765.78|759.7|760.09|754.01|747
1750062000000|2025-06-16 08:20:00|760.06|753.98|758.83|752.75|761.89|755.81|758.2|752.12|642
1750062300000|2025-06-16 08:25:00|758.94|752.86|759.79|753.71|760.14|754.06|758.19|752.11|421
1750062600000|2025-06-16 08:30:00|759.83|753.75|760.09|754.01|762.74|756.66|758.34|752.26|468
1750062900000|2025-06-16 08:35:00|760.08|754|761.44|755.36|762.19|756.11|758.04|751.96|483
1750063200000|2025-06-16 08:40:00|761.29|755.21|761.34|755.26|763.19|757.11|760.56|754.48|484
1750063500000|2025-06-16 08:45:00|761.39|755.31|762.69|756.61|763.44|757.36|761.05|754.97|334
1750063800000|2025-06-16 08:50:00|762.74|756.66|764.24|758.16|765.29|759.21|761.99|755.91|390
1750064100000|2025-06-16 08:55:00|764.19|758.11|763.43|757.35|764.74|758.66|761.94|755.86|369
1750064400000|2025-06-16 09:00:00|763.44|757.36|765.72|759.64|768.14|762.06|761.34|755.26|507
1750064700000|2025-06-16 09:05:00|765.64|759.56|765.04|758.96|765.99|759.91|763.14|757.06|491
1750065000000|2025-06-16 09:10:00|764.99|758.91|765.56|759.48|767.09|761.01|764.84|758.76|526
1750065300000|2025-06-16 09:15:00|765.51|759.43|767.58|761.5|768|761.92|764.22|758.14|474
1750065600000|2025-06-16 09:20:00|767.59|761.51|769.24|763.16|769.52|763.44|766.84|760.76|736
1750065900000|2025-06-16 09:25:00|769.22|763.14|773.95|767.87|774.41|768.33|769.05|762.97|859
1750066200000|2025-06-16 09:30:00|774.06|767.98|771.27|765.19|774.44|768.36|768.74|762.66|764
1750066500000|2025-06-16 09:35:00|771.28|765.2|770.37|764.29|771.91|765.83|768.54|762.46|737
1750066800000|2025-06-16 09:40:00|770.46|764.38|771.97|765.89|773.41|767.33|769.79|763.71|841
1750067100000|2025-06-16 09:45:00|771.98|765.9|771.19|765.11|772.44|766.36|769.32|763.24|601
1750067400000|2025-06-16 09:50:00|771.12|765.04|770.75|764.67|771.39|765.31|768.77|762.69|763
1750067700000|2025-06-16 09:55:00|770.72|764.64|767.49|761.41|770.74|764.66|766.99|760.91|709
1750068000000|2025-06-16 10:00:00|767.54|761.46|770.96|764.88|771.44|765.36|766.8|760.72|805
1750068300000|2025-06-16 10:05:00|771.03|764.95|767.97|761.89|771.4|765.32|767.6|761.52|715
1750068600000|2025-06-16 10:10:00|768|761.92|768.61|762.53|769.71|763.63|767.37|761.29|714
1750068900000|2025-06-16 10:15:00|768.64|762.56|772.14|766.06|772.39|766.31|768.64|762.56|708
1750069200000|2025-06-16 10:20:00|772.24|766.16|773.62|767.54|774.69|768.61|772.14|766.06|807
1750069500000|2025-06-16 10:25:00|773.71|767.63|774.37|768.29|774.8|768.72|772.43|766.35|838
1750069800000|2025-06-16 10:30:00|774.34|768.26|773.44|767.36|774.79|768.71|773.3|767.22|781
1750070100000|2025-06-16 10:35:00|773.29|767.21|774.06|767.98|774.65|768.57|771.29|765.21|776
1750070400000|2025-06-16 10:40:00|774.09|768.01|771.54|765.46|774.12|768.04|769.55|763.47|814
1750070700000|2025-06-16 10:45:00|771.52|765.44|770.83|764.75|771.99|765.91|769.28|763.2|840
1750071000000|2025-06-16 10:50:00|770.81|764.73|770.42|764.34|772.94|766.86|769.84|763.76|758
1750071300000|2025-06-16 10:55:00|770.44|764.36|773.42|767.34|774.21|768.13|769.89|763.81|706
1750071600000|2025-06-16 11:00:00|773.57|767.49|770.52|764.44|773.57|767.49|770.17|764.09|830
1750071900000|2025-06-16 11:05:00|770.49|764.41|771.34|765.26|772.79|766.71|770.14|764.06|733
1750072200000|2025-06-16 11:10:00|771.29|765.21|770.69|764.61|771.92|765.84|770.29|764.21|642
1750072500000|2025-06-16 11:15:00|770.67|764.59|770.09|764.01|773.05|766.97|769.64|763.56|699
1750072800000|2025-06-16 11:20:00|770.11|764.03|765.44|759.36|770.54|764.46|765.44|759.36|634
1750073100000|2025-06-16 11:25:00|765.49|759.41|767.47|761.39|767.62|761.54|763.86|757.78|754
1750073400000|2025-06-16 11:30:00|767.59|761.51|772.89|766.81|773.39|767.31|766.43|760.35|818
1750073700000|2025-06-16 11:35:00|772.9|766.82|777.68|771.6|778.39|772.31|772.77|766.69|834
1750074000000|2025-06-16 11:40:00|777.61|771.53|775.57|769.49|778.79|772.71|773.54|767.46|813
1750074300000|2025-06-16 11:45:00|775.47|769.39|778.63|772.55|779.19|773.11|775.39|769.31|820
1750074600000|2025-06-16 11:50:00|778.62|772.54|775.52|769.44|778.69|772.61|775.37|769.29|812
1750074900000|2025-06-16 11:55:00|775.48|769.4|776.97|770.89|778.39|772.31|775.42|769.34|715
1750075200000|2025-06-16 12:00:00|777|770.92|771.61|765.53|778.04|771.96|771.37|765.29|821
1750075500000|2025-06-16 12:05:00|771.57|765.49|771.76|765.68|771.96|765.88|768.23|762.15|844
1750075800000|2025-06-16 12:10:00|771.79|765.71|774.39|768.31|774.99|768.91|771.27|765.19|632
1750076100000|2025-06-16 12:15:00|774.26|768.18|775.94|769.86|777.02|770.94|773.44|767.36|804
1750076400000|2025-06-16 12:20:00|775.89|769.81|779.94|773.86|780.65|774.57|774.54|768.46|798
1750076700000|2025-06-16 12:25:00|779.87|773.79|775.96|769.88|779.87|773.79|774.54|768.46|638
1750077000000|2025-06-16 12:30:00|776.01|769.93|775.12|769.04|777.14|771.06|771.84|765.76|575
1750077300000|2025-06-16 12:35:00|775.17|769.09|778.44|772.36|779.19|773.11|773.87|767.79|745
1750077600000|2025-06-16 12:40:00|778.49|772.41|780.05|773.97|781.99|775.91|778.49|772.41|835
1750077900000|2025-06-16 12:45:00|780.15|774.07|788.29|782.21|789.14|783.06|779.41|773.33|924
1750078200000|2025-06-16 12:50:00|788.44|782.36|786.23|780.15|789.44|783.36|785.36|779.28|948
1750078500000|2025-06-16 12:55:00|786.24|780.16|784.05|777.97|786.24|780.16|781.92|775.84|851
1750078800000|2025-06-16 13:00:00|784.11|778.03|787.56|781.48|789.19|783.11|783.83|777.75|923
1750079100000|2025-06-16 13:05:00|787.69|781.61|782.04|775.96|787.94|781.86|780.24|774.16|929
1750079400000|2025-06-16 13:10:00|782.06|775.98|784.53|778.45|784.79|778.71|780.12|774.04|870
1750079700000|2025-06-16 13:15:00|784.58|778.5|783.54|777.46|787.24|781.16|781.19|775.11|899
1750080000000|2025-06-16 13:20:00|783.57|777.49|782.44|776.36|784.99|778.91|781.68|775.6|810
1750080300000|2025-06-16 13:25:00|782.43|776.35|785.84|779.76|786.2|780.12|781.89|775.81|864
1750080600000|2025-06-16 13:30:00|785.79|779.71|786.38|780.3|787.64|781.56|783.54|777.46|1029
1750080900000|2025-06-16 13:35:00|786.25|780.17|783.89|777.81|786.44|780.36|782.36|776.28|952
1750081200000|2025-06-16 13:40:00|784.16|778.08|788.79|782.71|789.62|783.54|784.07|777.99|969
1750081500000|2025-06-16 13:45:00|788.82|782.74|790.94|784.86|791.94|785.86|785.68|779.6|1000
1750081800000|2025-06-16 13:50:00|791.04|784.96|793.34|787.26|794.24|788.16|790.44|784.36|956
1750082100000|2025-06-16 13:55:00|793.39|787.31|798.29|792.21|800.44|794.36|793.12|787.04|960
1750082400000|2025-06-16 14:00:00|798.24|792.16|799.89|793.81|800.51|794.43|793.09|787.01|998
1750082700000|2025-06-16 14:05:00|799.91|793.83|792.14|786.06|800.44|794.36|792.09|786.01|979
1750083000000|2025-06-16 14:10:00|791.9|785.82|792.74|786.66|796.24|790.16|790.51|784.43|941
1750083300000|2025-06-16 14:15:00|792.64|786.56|792.96|786.88|793.99|787.91|790.69|784.61|851
1750083600000|2025-06-16 14:20:00|793.07|786.99|787.77|781.69|793.24|787.16|786.39|780.31|869
1750083900000|2025-06-16 14:25:00|787.64|781.56|787.94|781.86|791.79|785.71|785.04|778.96|863
1750084200000|2025-06-16 14:30:00|787.97|781.89|792.44|786.36|793.59|787.51|787.04|780.96|825
1750084500000|2025-06-16 14:35:00|792.54|786.46|793.64|787.56|795.08|789|791.58|785.5|831
1750084800000|2025-06-16 14:40:00|793.69|787.61|789.19|783.11|793.88|787.8|788.59|782.51|942
1750085100000|2025-06-16 14:45:00|789.23|783.15|785.69|779.61|789.23|783.15|783.84|777.76|897
1750085400000|2025-06-16 14:50:00|785.72|779.64|786.34|780.26|788.05|781.97|784.85|778.77|864
1750085700000|2025-06-16 14:55:00|786.29|780.21|784.69|778.61|787.43|781.35|782.84|776.76|887
1750086000000|2025-06-16 15:00:00|784.67|778.59|788.84|782.76|790.04|783.96|784.67|778.59|867
1750086300000|2025-06-16 15:05:00|788.89|782.81|790.89|784.81|791.19|785.11|788.07|781.99|810
1750086600000|2025-06-16 15:10:00|790.84|784.76|791.24|785.16|793.48|787.4|790.08|784|813
1750086900000|2025-06-16 15:15:00|791.29|785.21|789.34|783.26|793.04|786.96|788.99|782.91|767
1750087200000|2025-06-16 15:20:00|789.29|783.21|788.14|782.06|789.29|783.21|786.79|780.71|744
1750087500000|2025-06-16 15:25:00|788.24|782.16|786.09|780.01|788.73|782.65|785.85|779.77|755
1750087800000|2025-06-16 15:30:00|786.34|780.26|785.51|779.43|787.53|781.45|785.08|779|709
1750088100000|2025-06-16 15:35:00|785.54|779.46|784.24|778.16|786.39|780.31|783.99|777.91|884
1750088400000|2025-06-16 15:40:00|784.19|778.11|783.96|777.88|785.84|779.76|783.74|777.66|786
1750088700000|2025-06-16 15:45:00|784.01|777.93|786.59|780.51|787.34|781.26|783.99|777.91|814
1750089000000|2025-06-16 15:50:00|786.68|780.6|788.64|782.56|789.38|783.3|786.36|780.28|787
1750089300000|2025-06-16 15:55:00|788.69|782.61|786.99|780.91|789.06|782.98|784.96|778.88|822
1750089600000|2025-06-16 16:00:00|786.89|780.81|787.79|781.71|788.66|782.58|785.21|779.13|809
1750089900000|2025-06-16 16:05:00|787.84|781.76|790.42|784.34|791.55|785.47|787.71|781.63|786
1750090200000|2025-06-16 16:10:00|790.47|784.39|787.28|781.2|791.09|785.01|786.57|780.49|741
1750090500000|2025-06-16 16:15:00|787.19|781.11|789.49|783.41|790.02|783.94|786.39|780.31|579
1750090800000|2025-06-16 16:20:00|789.54|783.46|789.04|782.96|790.69|784.61|787.73|781.65|459
1750091100000|2025-06-16 16:25:00|789|782.92|786.64|780.56|789.22|783.14|786.6|780.52|477
1750091400000|2025-06-16 16:30:00|786.62|780.54|787.07|780.99|788.44|782.36|785.94|779.86|429
1750091700000|2025-06-16 16:35:00|787.05|780.97|784.09|778.01|787.05|780.97|783.99|777.91|637
1750092000000|2025-06-16 16:40:00|784.14|778.06|782.05|775.97|785.31|779.23|782.03|775.95|737
1750092300000|2025-06-16 16:45:00|782.03|775.95|783.52|777.44|783.64|777.56|779.2|773.12|790
1750092600000|2025-06-16 16:50:00|783.36|777.28|784.53|778.45|786.95|780.87|782.59|776.51|704
1750092900000|2025-06-16 16:55:00|784.57|778.49|783.04|776.96|786.56|780.48|782.07|775.99|658
1750093200000|2025-06-16 17:00:00|783.05|776.97|781.7|775.62|783.14|777.06|780.19|774.11|800
1750093500000|2025-06-16 17:05:00|781.69|775.61|779.94|773.86|782.51|776.43|779.67|773.59|740
1750093800000|2025-06-16 17:10:00|779.92|773.84|778.49|772.41|780.93|774.85|777.74|771.66|698
1750094100000|2025-06-16 17:15:00|778.48|772.4|780.84|774.76|781.19|775.11|778.14|772.06|664
1750094400000|2025-06-16 17:20:00|780.74|774.66|779.45|773.37|781.49|775.41|779.35|773.27|601
1750094700000|2025-06-16 17:25:00|779.39|773.31|779.74|773.66|780.7|774.62|778.21|772.13|747
1750095000000|2025-06-16 17:30:00|779.87|773.79|781.19|775.11|781.27|775.19|778.83|772.75|760
1750095300000|2025-06-16 17:35:00|781.27|775.19|778.19|772.11|781.59|775.51|777.78|771.7|774
1750095600000|2025-06-16 17:40:00|778.24|772.16|778.29|772.21|779.37|773.29|777.78|771.7|602
1750095900000|2025-06-16 17:45:00|778.32|772.24|778.29|772.21|779.94|773.86|777.96|771.88|589
1750096200000|2025-06-16 17:50:00|778.24|772.16|777.25|771.17|778.77|772.69|776.34|770.26|666
1750096500000|2025-06-16 17:55:00|777.23|771.15|777.71|771.63|777.82|771.74|776.07|769.99|597
1750096800000|2025-06-16 18:00:00|777.74|771.66|779.41|773.33|779.63|773.55|777.07|770.99|675
1750097100000|2025-06-16 18:05:00|779.44|773.36|781.64|775.56|781.72|775.64|779.15|773.07|637
1750097400000|2025-06-16 18:10:00|781.66|775.58|783.96|777.88|783.99|777.91|781.49|775.41|547
1750097700000|2025-06-16 18:15:00|784.07|777.99|784.34|778.26|784.44|778.36|782.49|776.41|742
1750098000000|2025-06-16 18:20:00|784.35|778.27|785.78|779.7|785.99|779.91|783.59|777.51|729
1750098300000|2025-06-16 18:25:00|785.81|779.73|787.27|781.19|787.76|781.68|784.54|778.46|664
1750098600000|2025-06-16 18:30:00|787.2|781.12|787.24|781.16|788.08|782|785.39|779.31|682
1750098900000|2025-06-16 18:35:00|787.26|781.18|787.24|781.16|787.64|781.56|785.74|779.66|705
1750099200000|2025-06-16 18:40:00|787.29|781.21|788.09|782.01|788.24|782.16|786.78|780.7|484
1750099500000|2025-06-16 18:45:00|788.24|782.16|787.74|781.66|789.54|783.46|787.64|781.56|517
1750099800000|2025-06-16 18:50:00|787.84|781.76|786.14|780.06|787.84|781.76|785.19|779.11|586
1750100100000|2025-06-16 18:55:00|786.24|780.16|788.09|782.01|788.3|782.22|785.19|779.11|629
1750100400000|2025-06-16 19:00:00|788.14|782.06|787.03|780.95|788.48|782.4|786.59|780.51|649
1750100700000|2025-06-16 19:05:00|787.02|780.94|787.79|781.71|788.74|782.66|785.84|779.76|721
1750101000000|2025-06-16 19:10:00|787.78|781.7|789.39|783.31|790.19|784.11|786.24|780.16|705
1750101300000|2025-06-16 19:15:00|789.34|783.26|787.54|781.46|790.89|784.81|786.69|780.61|714
1750101600000|2025-06-16 19:20:00|787.49|781.41|790.32|784.24|790.83|784.75|787.39|781.31|656
1750101900000|2025-06-16 19:25:00|790.34|784.26|793.39|787.31|793.99|787.91|790.34|784.26|710
1750102200000|2025-06-16 19:30:00|793.54|787.46|792.45|786.37|793.59|787.51|791.14|785.06|775
1750102500000|2025-06-16 19:35:00|792.39|786.31|788.44|782.36|793.27|787.19|788.34|782.26|713
1750102800000|2025-06-16 19:40:00|788.46|782.38|787.33|781.25|788.46|782.38|786.24|780.16|730
1750103100000|2025-06-16 19:45:00|787.43|781.35|786.47|780.39|787.69|781.61|786.16|780.08|662
1750103400000|2025-06-16 19:50:00|786.5|780.42|785.89|779.81|786.5|780.42|784.87|778.79|558
1750103700000|2025-06-16 19:55:00|785.94|779.86|787.94|781.86|788.04|781.96|785.1|779.02|648
1750104000000|2025-06-16 20:00:00|787.99|781.91|786.32|780.24|787.99|781.91|785.61|779.53|573
1750104300000|2025-06-16 20:05:00|786.34|780.26|784.99|778.91|787.04|780.96|784.09|778.01|634
1750104600000|2025-06-16 20:10:00|785.04|778.96|787.61|781.53|788.52|782.44|784.44|778.36|485
1750104900000|2025-06-16 20:15:00|787.62|781.54|787.89|781.81|788.49|782.41|786.68|780.6|538
1750105200000|2025-06-16 20:20:00|787.88|781.8|789.29|783.21|789.89|783.81|787.88|781.8|393
1750105500000|2025-06-16 20:25:00|789.27|783.19|787.97|781.89|789.64|783.56|787.24|781.16|464
1750105800000|2025-06-16 20:30:00|787.98|781.9|788.54|782.46|788.54|782.46|786.89|780.81|587
1750106100000|2025-06-16 20:35:00|788.59|782.51|788.39|782.31|789.14|783.06|787.44|781.36|644
1750106400000|2025-06-16 20:40:00|788.49|782.41|787.94|781.86|788.49|782.41|786.96|780.88|307
1750106700000|2025-06-16 20:45:00|787.96|781.88|789.72|783.64|789.94|783.86|787.78|781.7|562
1750107000000|2025-06-16 20:50:00|789.74|783.66|789.49|783.41|791.04|784.96|789.29|783.21|592
1750107300000|2025-06-16 20:55:00|789.47|783.39|790.09|784.01|790.14|784.06|788.83|782.75|623
1750107600000|2025-06-16 21:00:00|790.06|783.98|787.17|781.09|790.4|784.32|787.17|781.09|410
1750107900000|2025-06-16 21:05:00|787.18|781.1|786.7|780.62|787.18|781.1|784.98|778.9|385
1750108200000|2025-06-16 21:10:00|786.68|780.6|785.64|779.56|786.71|780.63|784.81|778.73|402
1750108500000|2025-06-16 21:15:00|785.59|779.51|785.8|779.72|786.54|780.46|785.12|779.04|450
1750108800000|2025-06-16 21:20:00|785.78|779.7|786.05|779.97|786.52|780.44|785.51|779.43|232
1750109100000|2025-06-16 21:25:00|786.03|779.95|786.09|780.01|786.26|780.18|785.61|779.53|217
1750109400000|2025-06-16 21:30:00|786.08|780|784.4|778.32|786.14|780.06|783.81|777.73|259
1750109700000|2025-06-16 21:35:00|784.24|778.16|784.51|778.43|784.51|778.43|782.29|776.21|285
1750110000000|2025-06-16 21:40:00|784.57|778.49|785.57|779.49|786|779.92|784.36|778.28|301
1750110300000|2025-06-16 21:45:00|785.56|779.48|784.39|778.31|785.79|779.71|784.39|778.31|149
1750110600000|2025-06-16 21:50:00|784.37|778.29|782.82|776.74|784.42|778.34|782.77|776.69|206
1750110900000|2025-06-16 21:55:00|782.84|776.76|783.19|777.11|783.19|777.11|781.84|775.76|254
1750111200000|2025-06-16 22:00:00|783.14|777.06|786.19|780.11|787.64|781.56|783.09|777.01|590
1750111500000|2025-06-16 22:05:00|786.17|780.09|786.68|780.6|788.02|781.94|785.19|779.11|699
1750111800000|2025-06-16 22:10:00|786.69|780.61|786.09|780.01|786.79|780.71|784.94|778.86|662
1750112100000|2025-06-16 22:15:00|786.08|780|783.94|777.86|786.64|780.56|783.87|777.79|768
1750112400000|2025-06-16 22:20:00|783.89|777.81|784.29|778.21|784.89|778.81|783.77|777.69|690
1750112700000|2025-06-16 22:25:00|784.24|778.16|784.09|778.01|784.74|778.66|783.19|777.11|646
1750113000000|2025-06-16 22:30:00|784.14|778.06|781.28|775.2|784.14|778.06|779.84|773.76|777
1750113300000|2025-06-16 22:35:00|781.34|775.26|770.79|764.71|781.34|775.26|770.39|764.31|862
1750113600000|2025-06-16 22:40:00|770.74|764.66|761.49|755.41|770.74|764.66|761.24|755.16|896
1750113900000|2025-06-16 22:45:00|761.79|755.71|758.74|752.66|766.42|760.34|757.92|751.84|952
1750114200000|2025-06-16 22:50:00|758.78|752.7|763.97|757.89|765.06|758.98|755.99|749.91|1016
1750114500000|2025-06-16 22:55:00|763.95|757.87|762.79|756.71|764.78|758.7|761.24|755.16|903
1750114800000|2025-06-16 23:00:00|762.91|756.83|761.74|755.66|763.98|757.9|759.34|753.26|949
1750115100000|2025-06-16 23:05:00|761.64|755.56|766.04|759.96|767.46|761.38|760.64|754.56|921
1750115400000|2025-06-16 23:10:00|766.07|759.99|767.44|761.36|768.48|762.4|764.54|758.46|899
1750115700000|2025-06-16 23:15:00|767.37|761.29|763.24|757.16|769.93|763.85|763.24|757.16|887
1750116000000|2025-06-16 23:20:00|763.34|757.26|763.24|757.16|765.66|759.58|762.19|756.11|779
1750116300000|2025-06-16 23:25:00|763.19|757.11|762.09|756.01|765.38|759.3|761.19|755.11|811
1750116600000|2025-06-16 23:30:00|762.08|756|759.24|753.16|763.71|757.63|758.84|752.76|718
1750116900000|2025-06-16 23:35:00|759.19|753.11|760.94|754.86|761.48|755.4|755.59|749.51|900
1750117200000|2025-06-16 23:40:00|760.92|754.84|760.54|754.46|760.94|754.86|758.27|752.19|860
1750117500000|2025-06-16 23:45:00|760.57|754.49|756.89|750.81|760.74|754.66|756.79|750.71|869
1750117800000|2025-06-16 23:50:00|756.92|750.84|753.25|747.17|757.65|751.57|752.74|746.66|880
1750118100000|2025-06-16 23:55:00|753.29|747.21|747.7|741.62|753.34|747.26|744.96|738.88|923
1750118400000|2025-06-17 00:00:00|747.74|741.66|742.14|736.06|747.84|741.76|739.84|733.76|978
1750118700000|2025-06-17 00:05:00|742.26|736.18|737.94|731.86|744.28|738.2|736.62|730.54|988
1750119000000|2025-06-17 00:10:00|737.74|731.66|740.69|734.61|744.09|738.01|737.74|731.66|1017
1750119300000|2025-06-17 00:15:00|740.71|734.63|747.34|741.26|747.84|741.76|737.88|731.8|1019
1750119600000|2025-06-17 00:20:00|747.54|741.46|750.99|744.91|752.98|746.9|745.74|739.66|977
1750119900000|2025-06-17 00:25:00|751.02|744.94|757.08|751|757.64|751.56|751.02|744.94|840
1750120200000|2025-06-17 00:30:00|757.07|750.99|755.49|749.41|758.73|752.65|754.34|748.26|889
1750120500000|2025-06-17 00:35:00|755.45|749.37|756.94|750.86|757.32|751.24|753.59|747.51|954
1750120800000|2025-06-17 00:40:00|756.84|750.76|756.24|750.16|758.81|752.73|755.25|749.17|830
1750121100000|2025-06-17 00:45:00|756.35|750.27|760.04|753.96|760.24|754.16|755.89|749.81|882
1750121400000|2025-06-17 00:50:00|760.09|754.01|761.13|755.05|762.29|756.21|759.24|753.16|866
1750121700000|2025-06-17 00:55:00|761.14|755.06|763.01|756.93|764.42|758.34|760.98|754.9|897
1750122000000|2025-06-17 01:00:00|762.97|756.89|759.99|753.91|763.84|757.76|756.99|750.91|897
1750122300000|2025-06-17 01:05:00|760.04|753.96|758.07|751.99|760.24|754.16|757.2|751.12|857
1750122600000|2025-06-17 01:10:00|757.98|751.9|759.04|752.96|763.17|757.09|756.53|750.45|821
1750122900000|2025-06-17 01:15:00|758.94|752.86|760.14|754.06|761.83|755.75|758.42|752.34|833
1750123200000|2025-06-17 01:20:00|760.24|754.16|758.26|752.18|761.44|755.36|757.44|751.36|834
1750123500000|2025-06-17 01:25:00|758.45|752.37|758.24|752.16|758.69|752.61|755.79|749.71|795
1750123800000|2025-06-17 01:30:00|758.27|752.19|760.42|754.34|761.23|755.15|757.34|751.26|871
1750124100000|2025-06-17 01:35:00|760.21|754.13|757.99|751.91|760.59|754.51|756.24|750.16|852
1750124400000|2025-06-17 01:40:00|758.04|751.96|757.79|751.71|758.59|752.51|756.49|750.41|812
1750124700000|2025-06-17 01:45:00|757.84|751.76|758.79|752.71|758.93|752.85|755.77|749.69|807
1750125000000|2025-06-17 01:50:00|758.89|752.81|758.24|752.16|760.03|753.95|757.39|751.31|799
1750125300000|2025-06-17 01:55:00|758.27|752.19|757.6|751.52|759.99|753.91|757.11|751.03|784
1750125600000|2025-06-17 02:00:00|757.63|751.55|754.69|748.61|757.89|751.81|753.86|747.78|833
1750125900000|2025-06-17 02:05:00|754.64|748.56|761.59|755.51|761.84|755.76|754.21|748.13|854
1750126200000|2025-06-17 02:10:00|761.64|755.56|765.96|759.88|766.07|759.99|761.09|755.01|836
1750126500000|2025-06-17 02:15:00|766.06|759.98|761.14|755.06|767.91|761.83|759.69|753.61|845
1750126800000|2025-06-17 02:20:00|761.11|755.03|764.76|758.68|765.09|759.01|761.07|754.99|791
1750127100000|2025-06-17 02:25:00|764.75|758.67|762.59|756.51|765.45|759.37|762.39|756.31|845
1750127400000|2025-06-17 02:30:00|762.61|756.53|763.44|757.36|765.11|759.03|762.46|756.38|864
1750127700000|2025-06-17 02:35:00|763.41|757.33|768.69|762.61|770.79|764.71|762.79|756.71|850
1750128000000|2025-06-17 02:40:00|768.68|762.6|769.79|763.71|771.81|765.73|768.52|762.44|822
1750128300000|2025-06-17 02:45:00|769.75|763.67|770.44|764.36|772.09|766.01|767.23|761.15|854
1750128600000|2025-06-17 02:50:00|770.57|764.49|779.17|773.09|780.14|774.06|770.3|764.22|856
1750128900000|2025-06-17 02:55:00|779.15|773.07|778.25|772.17|781.69|775.61|777.09|771.01|877
1750129200000|2025-06-17 03:00:00|778.24|772.16|778.99|772.91|783.38|777.3|777.84|771.76|954
1750129500000|2025-06-17 03:05:00|778.94|772.86|784.89|778.81|785.45|779.37|777.91|771.83|909
1750129800000|2025-06-17 03:10:00|784.97|778.89|782.51|776.43|788.11|782.03|781.94|775.86|863
1750130100000|2025-06-17 03:15:00|782.49|776.41|785.76|779.68|786.67|780.59|780.84|774.76|895
1750130400000|2025-06-17 03:20:00|785.81|779.73|787.49|781.41|788.72|782.64|785.76|779.68|796
1750130700000|2025-06-17 03:25:00|787.54|781.46|783.49|777.41|788.12|782.04|783.24|777.16|749
1750131000000|2025-06-17 03:30:00|783.54|777.46|782.95|776.87|785.04|778.96|782.29|776.21|796
1750131300000|2025-06-17 03:35:00|783.04|776.96|782.44|776.36|783.09|777.01|780.66|774.58|702
1750131600000|2025-06-17 03:40:00|782.43|776.35|779.69|773.61|783.14|777.06|779.07|772.99|629
1750131900000|2025-06-17 03:45:00|779.73|773.65|780.09|774.01|782.41|776.33|779.06|772.98|719
1750132200000|2025-06-17 03:50:00|780.04|773.96|781.2|775.12|782.24|776.16|779.57|773.49|785
1750132500000|2025-06-17 03:55:00|781.12|775.04|784.29|778.21|784.29|778.21|780.71|774.63|732
1750132800000|2025-06-17 04:00:00|784.22|778.14|789.19|783.11|790.34|784.26|782.91|776.83|856
1750133100000|2025-06-17 04:05:00|789.17|783.09|786.96|780.88|789.68|783.6|785.95|779.87|891
1750133400000|2025-06-17 04:10:00|786.97|780.89|787.95|781.87|789.24|783.16|786.25|780.17|833
1750133700000|2025-06-17 04:15:00|788.06|781.98|782.32|776.24|788.44|782.36|781.21|775.13|878
1750134000000|2025-06-17 04:20:00|782.3|776.22|780.16|774.08|782.39|776.31|779.58|773.5|780
1750134300000|2025-06-17 04:25:00|780.19|774.11|779.71|773.63|781.49|775.41|779.04|772.96|846
1750134600000|2025-06-17 04:30:00|779.69|773.61|779.34|773.26|780.64|774.56|778.79|772.71|787
1750134900000|2025-06-17 04:35:00|779.17|773.09|775.58|769.5|779.94|773.86|773.97|767.89|708
1750135200000|2025-06-17 04:40:00|775.59|769.51|777.47|771.39|779.74|773.66|774.99|768.91|782
1750135500000|2025-06-17 04:45:00|777.44|771.36|779.96|773.88|780.79|774.71|777.44|771.36|758
1750135800000|2025-06-17 04:50:00|779.93|773.85|779.04|772.96|781.34|775.26|778.67|772.59|727
1750136100000|2025-06-17 04:55:00|778.99|772.91|777.91|771.83|781.09|775.01|777.49|771.41|803
1750136400000|2025-06-17 05:00:00|777.86|771.78|777.29|771.21|779.5|773.42|776.21|770.13|698
1750136700000|2025-06-17 05:05:00|777.3|771.22|778.69|772.61|779.62|773.54|776.74|770.66|701
1750137000000|2025-06-17 05:10:00|778.73|772.65|778.81|772.73|780.09|774.01|777.49|771.41|657
1750137300000|2025-06-17 05:15:00|778.89|772.81|780.09|774.01|780.72|774.64|777.83|771.75|752
1750137600000|2025-06-17 05:20:00|780.04|773.96|779.12|773.04|781.61|775.53|778.04|771.96|768
1750137900000|2025-06-17 05:25:00|779.13|773.05|779.24|773.16|780.08|774|777.84|771.76|754
1750138200000|2025-06-17 05:30:00|779.22|773.14|776.54|770.46|779.94|773.86|776.49|770.41|727
1750138500000|2025-06-17 05:35:00|776.59|770.51|775.39|769.31|778.34|772.26|775.31|769.23|794
1750138800000|2025-06-17 05:40:00|775.49|769.41|774.44|768.36|776.11|770.03|774.29|768.21|774
1750139100000|2025-06-17 05:45:00|774.38|768.3|771.04|764.96|774.39|768.31|770.98|764.9|672
1750139400000|2025-06-17 05:50:00|771.06|764.98|772.49|766.41|773.59|767.51|770.74|764.66|753
1750139700000|2025-06-17 05:55:00|772.45|766.37|774.44|768.36|775.42|769.34|771.82|765.74|755
1750140000000|2025-06-17 06:00:00|774.4|768.32|772.34|766.26|774.88|768.8|771.74|765.66|837
1750140300000|2025-06-17 06:05:00|772.36|766.28|774.36|768.28|774.37|768.29|770.97|764.89|720
1750140600000|2025-06-17 06:10:00|774.44|768.36|772.84|766.76|775.62|769.54|772.59|766.51|709
1750140900000|2025-06-17 06:15:00|772.82|766.74|769.49|763.41|773.07|766.99|769.35|763.27|698
1750141200000|2025-06-17 06:20:00|769.19|763.11|769.63|763.55|770.64|764.56|769.04|762.96|678
1750141500000|2025-06-17 06:25:00|769.65|763.57|769.47|763.39|769.74|763.66|767.69|761.61|700
1750141800000|2025-06-17 06:30:00|769.51|763.43|770.09|764.01|770.89|764.81|767.5|761.42|851
1750142100000|2025-06-17 06:35:00|770.07|763.99|769.85|763.77|770.91|764.83|769|762.92|772
1750142400000|2025-06-17 06:40:00|769.83|763.75|770.34|764.26|771.73|765.65|769.79|763.71|841
1750142700000|2025-06-17 06:45:00|770.29|764.21|768.44|762.36|770.64|764.56|767.94|761.86|848
1750143000000|2025-06-17 06:50:00|768.57|762.49|768.44|762.36|769.44|763.36|767.57|761.49|854
1750143300000|2025-06-17 06:55:00|768.39|762.31|770.09|764.01|770.09|764.01|767.09|761.01|724
1750143600000|2025-06-17 07:00:00|770.08|764|774.22|768.14|774.43|768.35|769.74|763.66|854
1750143900000|2025-06-17 07:05:00|774.28|768.2|775.63|769.55|775.76|769.68|773.21|767.13|807
1750144200000|2025-06-17 07:10:00|775.71|769.63|771.65|765.57|775.71|769.63|771.65|765.57|792
1750144500000|2025-06-17 07:15:00|771.59|765.51|772.25|766.17|772.58|766.5|769.93|763.85|777
1750144800000|2025-06-17 07:20:00|772.19|766.11|771.22|765.14|772.48|766.4|769.84|763.76|792
1750145100000|2025-06-17 07:25:00|771.19|765.11|767|760.92|771.21|765.13|766.95|760.87|663
1750145400000|2025-06-17 07:30:00|767.04|760.96|767.9|761.82|769.99|763.91|766.34|760.26|741
1750145700000|2025-06-17 07:35:00|767.88|761.8|767.22|761.14|771.23|765.15|766.99|760.91|745
1750146000000|2025-06-17 07:40:00|767.24|761.16|768.04|761.96|769.04|762.96|767.14|761.06|710
1750146300000|2025-06-17 07:45:00|768.08|762|768.6|762.52|769.73|763.65|767.59|761.51|735
1750146600000|2025-06-17 07:50:00|768.49|762.41|768.59|762.51|769.37|763.29|767.15|761.07|673
1750146900000|2025-06-17 07:55:00|768.64|762.56|766.84|760.76|769.69|763.61|766.74|760.66|507
1750147200000|2025-06-17 08:00:00|766.89|760.81|767.57|761.49|769.11|763.03|766.39|760.31|695
1750147500000|2025-06-17 08:05:00|767.55|761.47|769.56|763.48|769.69|763.61|766.87|760.79|704
1750147800000|2025-06-17 08:10:00|769.69|763.61|775.84|769.76|776.24|770.16|769.54|763.46|703
1750148100000|2025-06-17 08:15:00|775.78|769.7|772.41|766.33|776.09|770.01|770.09|764.01|529
1750148400000|2025-06-17 08:20:00|772.43|766.35|771.44|765.36|773.96|767.88|771.39|765.31|690
1750148700000|2025-06-17 08:25:00|771.42|765.34|774.17|768.09|775.46|769.38|770.9|764.82|727
1750149000000|2025-06-17 08:30:00|774.29|768.21|771.09|765.01|774.29|768.21|771.08|765|632
1750149300000|2025-06-17 08:35:00|771.04|764.96|767.4|761.32|771.04|764.96|767.24|761.16|586
1750149600000|2025-06-17 08:40:00|767.37|761.29|768.14|762.06|769.46|763.38|766.83|760.75|621
1750149900000|2025-06-17 08:45:00|768.19|762.11|769.49|763.41|771.73|765.65|767.78|761.7|779
1750150200000|2025-06-17 08:50:00|769.44|763.36|772.29|766.21|773.59|767.51|769.39|763.31|838
1750150500000|2025-06-17 08:55:00|772.33|766.25|771.15|765.07|772.36|766.28|770.44|764.36|853
1750150800000|2025-06-17 09:00:00|771.17|765.09|770.98|764.9|773.99|767.91|770.86|764.78|850
1750151100000|2025-06-17 09:05:00|771.1|765.02|770.85|764.77|771.97|765.89|767.27|761.19|859
1750151400000|2025-06-17 09:10:00|771|764.92|772.95|766.87|773.66|767.58|769.89|763.81|829
1750151700000|2025-06-17 09:15:00|773.04|766.96|773.44|767.36|774.55|768.47|771.57|765.49|826
1750152000000|2025-06-17 09:20:00|773.26|767.18|769.39|763.31|773.26|767.18|769.39|763.31|874
1750152300000|2025-06-17 09:25:00|769.54|763.46|771.75|765.67|772.21|766.13|768.27|762.19|867
1750152600000|2025-06-17 09:30:00|771.89|765.81|769.43|763.35|773.64|767.56|769.25|763.17|861
1750152900000|2025-06-17 09:35:00|769.57|763.49|767.55|761.47|771.23|765.15|766.99|760.91|845
1750153200000|2025-06-17 09:40:00|767.59|761.51|767.53|761.45|768.89|762.81|765.22|759.14|784
1750153500000|2025-06-17 09:45:00|767.66|761.58|770.8|764.72|771.16|765.08|767.34|761.26|818
1750153800000|2025-06-17 09:50:00|770.91|764.83|771.96|765.88|772.21|766.13|768.89|762.81|871
1750154100000|2025-06-17 09:55:00|771.98|765.9|772.95|766.87|773.34|767.26|770.88|764.8|821
1750154400000|2025-06-17 10:00:00|772.91|766.83|772.89|766.81|775.48|769.4|771.34|765.26|824
1750154700000|2025-06-17 10:05:00|773.06|766.98|769.3|763.22|773.63|767.55|768.69|762.61|861
1750155000000|2025-06-17 10:10:00|769.2|763.12|768.22|762.14|770.49|764.41|767.79|761.71|763
1750155300000|2025-06-17 10:15:00|768.19|762.11|766.34|760.26|770.49|764.41|766.24|760.16|776
1750155600000|2025-06-17 10:20:00|766.37|760.29|771.36|765.28|771.69|765.61|766.06|759.98|683
1750155900000|2025-06-17 10:25:00|771.39|765.31|767.71|761.63|771.39|765.31|766.89|760.81|718
1750156200000|2025-06-17 10:30:00|767.75|761.67|765.09|759.01|767.93|761.85|765.02|758.94|672
1750156500000|2025-06-17 10:35:00|765.06|758.98|763.49|757.41|765.49|759.41|761.62|755.54|793
1750156800000|2025-06-17 10:40:00|763.37|757.29|762.34|756.26|764.44|758.36|762.31|756.23|868
1750157100000|2025-06-17 10:45:00|762.32|756.24|763.84|757.76|765.32|759.24|762.24|756.16|798
1750157400000|2025-06-17 10:50:00|763.87|757.79|765.19|759.11|767.51|761.43|763.84|757.76|818
1750157700000|2025-06-17 10:55:00|765.24|759.16|767.72|761.64|769.04|762.96|764.59|758.51|836
1750158000000|2025-06-17 11:00:00|767.74|761.66|763.51|757.43|767.74|761.66|762.84|756.76|631
1750158300000|2025-06-17 11:05:00|763.43|757.35|762.54|756.46|765.04|758.96|761.14|755.06|681
1750158600000|2025-06-17 11:10:00|762.56|756.48|762.44|756.36|763.39|757.31|762.04|755.96|640
1750158900000|2025-06-17 11:15:00|762.54|756.46|761.64|755.56|762.84|756.76|761.19|755.11|626
1750159200000|2025-06-17 11:20:00|761.63|755.55|761.42|755.34|762.58|756.5|760.74|754.66|668
1750159500000|2025-06-17 11:25:00|761.4|755.32|761.94|755.86|762.64|756.56|760.74|754.66|690
1750159800000|2025-06-17 11:30:00|761.97|755.89|759.44|753.36|764.04|757.96|759.39|753.31|652
1750160100000|2025-06-17 11:35:00|759.49|753.41|759.39|753.31|760.54|754.46|758.54|752.46|706
1750160400000|2025-06-17 11:40:00|759.29|753.21|761.07|754.99|761.89|755.81|758.59|752.51|696
1750160700000|2025-06-17 11:45:00|761.14|755.06|760.64|754.56|762.36|756.28|759.39|753.31|699
1750161000000|2025-06-17 11:50:00|760.71|754.63|761.8|755.72|762.04|755.96|759.74|753.66|540
1750161300000|2025-06-17 11:55:00|761.93|755.85|766.06|759.98|766.34|760.26|761.84|755.76|641
1750161600000|2025-06-17 12:00:00|766.24|760.16|766.91|760.83|767.12|761.04|764.83|758.75|686
1750161900000|2025-06-17 12:05:00|767.12|761.04|768.06|761.98|768.64|762.56|764.74|758.66|741
1750162200000|2025-06-17 12:10:00|768.04|761.96|768.69|762.61|770.73|764.65|767.96|761.88|609
1750162500000|2025-06-17 12:15:00|768.74|762.66|764.04|757.96|768.89|762.81|763.81|757.73|443
1750162800000|2025-06-17 12:20:00|763.97|757.89|763.36|757.28|764.04|757.96|761.64|755.56|414
1750163100000|2025-06-17 12:25:00|763.38|757.3|760.89|754.81|763.64|757.56|760.84|754.76|418
1750163400000|2025-06-17 12:30:00|760.93|754.85|756.73|750.65|762.22|756.14|756.59|750.51|638
1750163700000|2025-06-17 12:35:00|756.79|750.71|758.56|752.48|758.69|752.61|756.39|750.31|664
1750164000000|2025-06-17 12:40:00|758.63|752.55|758.59|752.51|759.84|753.76|757.94|751.86|641
1750164300000|2025-06-17 12:45:00|758.56|752.48|755.29|749.21|758.59|752.51|755.08|749|612
1750164600000|2025-06-17 12:50:00|755.24|749.16|750.44|744.36|755.52|749.44|750.44|744.36|705
1750164900000|2025-06-17 12:55:00|750.49|744.41|751.74|745.66|752.28|746.2|749.24|743.16|734
1750165200000|2025-06-17 13:00:00|751.64|745.56|754.09|748.01|754.24|748.16|750.44|744.36|746
1750165500000|2025-06-17 13:05:00|754.31|748.23|751.49|745.41|754.73|748.65|750.44|744.36|811
1750165800000|2025-06-17 13:10:00|751.48|745.4|750.84|744.76|753.18|747.1|750.59|744.51|783
1750166100000|2025-06-17 13:15:00|750.79|744.71|750.39|744.31|751.63|745.55|749.34|743.26|734
1750166400000|2025-06-17 13:20:00|750.44|744.36|751.74|745.66|752.02|745.94|749.56|743.48|671
1750166700000|2025-06-17 13:25:00|751.62|745.54|752.09|746.01|752.78|746.7|750.76|744.68|676
1750167000000|2025-06-17 13:30:00|752.13|746.05|751.59|745.51|753.29|747.21|749.84|743.76|838
1750167300000|2025-06-17 13:35:00|751.67|745.59|752.51|746.43|752.82|746.74|750.24|744.16|791
1750167600000|2025-06-17 13:40:00|752.53|746.45|748.22|742.14|753.49|747.41|747.73|741.65|791
1750167900000|2025-06-17 13:45:00|748.34|742.26|747.19|741.11|750.69|744.61|746.94|740.86|855
1750168200000|2025-06-17 13:50:00|747.28|741.2|746.39|740.31|747.77|741.69|745.49|739.41|794
1750168500000|2025-06-17 13:55:00|746.34|740.26|746.14|740.06|748.14|742.06|745.86|739.78|785
1750168800000|2025-06-17 14:00:00|746.29|740.21|744.69|738.61|747.64|741.56|744.37|738.29|735
1750169100000|2025-06-17 14:05:00|744.64|738.56|751.36|745.28|751.59|745.51|744.34|738.26|782
1750169400000|2025-06-17 14:10:00|751.39|745.31|755.84|749.76|757.49|751.41|751.09|745.01|706
1750169700000|2025-06-17 14:15:00|755.88|749.8|753.14|747.06|756.04|749.96|752.06|745.98|701
1750170000000|2025-06-17 14:20:00|753.09|747.01|750.14|744.06|756.24|750.16|749.99|743.91|757
1750170300000|2025-06-17 14:25:00|750.19|744.11|752.74|746.66|752.99|746.91|749.69|743.61|804
1750170600000|2025-06-17 14:30:00|752.49|746.41|751.99|745.91|754.69|748.61|751.44|745.36|822
1750170900000|2025-06-17 14:35:00|752|745.92|751.64|745.56|752.33|746.25|749.83|743.75|767
1750171200000|2025-06-17 14:40:00|751.65|745.57|747.09|741.01|751.65|745.57|746.49|740.41|726
1750171500000|2025-06-17 14:45:00|747.07|740.99|747.99|741.91|749.14|743.06|746.54|740.46|614
1750171800000|2025-06-17 14:50:00|748.04|741.96|747.24|741.16|748.84|742.76|746.29|740.21|574
1750172100000|2025-06-17 14:55:00|747.19|741.11|744.14|738.06|747.54|741.46|743.39|737.31|437
1750172400000|2025-06-17 15:00:00|744.09|738.01|742.87|736.79|745.49|739.41|741.92|735.84|960
1750172700000|2025-06-17 15:05:00|743.04|736.96|739.33|733.25|749.79|743.71|739.09|733.01|817
1750173000000|2025-06-17 15:10:00|739.24|733.16|742.09|736.01|743.09|737.01|737.79|731.71|840
1750173300000|2025-06-17 15:15:00|742.04|735.96|739.94|733.86|742.09|736.01|738.12|732.04|782
1750173600000|2025-06-17 15:20:00|739.93|733.85|735.88|729.8|740.13|734.05|734.65|728.57|766
1750173900000|2025-06-17 15:25:00|735.83|729.75|733.24|727.16|737.79|731.71|732.46|726.38|930
1750174200000|2025-06-17 15:30:00|733.3|727.22|733.2|727.12|734.49|728.41|729.98|723.9|916
1750174500000|2025-06-17 15:35:00|733.19|727.11|736.29|730.21|738.14|732.06|729.39|723.31|878
1750174800000|2025-06-17 15:40:00|736.34|730.26|738.42|732.34|739.19|733.11|736.3|730.22|806
1750175100000|2025-06-17 15:45:00|738.47|732.39|741.15|735.07|745.33|739.25|736.14|730.06|866
1750175400000|2025-06-17 15:50:00|741.14|735.06|734.44|728.36|742.04|735.96|734.34|728.26|782
1750175700000|2025-06-17 15:55:00|734.39|728.31|735.14|729.06|736.44|730.36|734.24|728.16|723
1750176000000|2025-06-17 16:00:00|735.09|729.01|741.99|735.91|742.21|736.13|734.99|728.91|670
1750176300000|2025-06-17 16:05:00|741.97|735.89|742.64|736.56|745.94|739.86|740.99|734.91|800
1750176600000|2025-06-17 16:10:00|742.69|736.61|743.4|737.32|744.31|738.23|741.89|735.81|864
1750176900000|2025-06-17 16:15:00|743.39|737.31|743.99|737.91|743.99|737.91|738.84|732.76|844
1750177200000|2025-06-17 16:20:00|743.91|737.83|742.98|736.9|745.17|739.09|742.39|736.31|846
1750177500000|2025-06-17 16:25:00|743.12|737.04|742.14|736.06|743.64|737.56|741.34|735.26|857
1750177800000|2025-06-17 16:30:00|742.11|736.03|741.91|735.83|742.11|736.03|738.94|732.86|855
1750178100000|2025-06-17 16:35:00|741.89|735.81|749.49|743.41|749.94|743.86|740.89|734.81|898
1750178400000|2025-06-17 16:40:00|749.44|743.36|744.65|738.57|749.44|743.36|744.64|738.56|799
1750178700000|2025-06-17 16:45:00|744.64|738.56|742.76|736.68|746.09|740.01|742.5|736.42|803
1750179000000|2025-06-17 16:50:00|742.74|736.66|737.91|731.83|743.19|737.11|737.44|731.36|899
1750179300000|2025-06-17 16:55:00|738.04|731.96|734.89|728.81|739.44|733.36|734.59|728.51|794
1750179600000|2025-06-17 17:00:00|734.85|728.77|733.54|727.46|737.88|731.8|732.97|726.89|823
1750179900000|2025-06-17 17:05:00|733.69|727.61|736.36|730.28|739.12|733.04|733.29|727.21|876
1750180200000|2025-06-17 17:10:00|736.41|730.33|734.17|728.09|739.49|733.41|733.59|727.51|741
1750180500000|2025-06-17 17:15:00|734.19|728.11|735.35|729.27|737.69|731.61|733.39|727.31|873
1750180800000|2025-06-17 17:20:00|735.37|729.29|737.14|731.06|738.84|732.76|733.49|727.41|841
1750181100000|2025-06-17 17:25:00|737.17|731.09|735.59|729.51|737.17|731.09|733.84|727.76|791
1750181400000|2025-06-17 17:30:00|735.53|729.45|743.34|737.26|743.64|737.56|733.97|727.89|842
1750181700000|2025-06-17 17:35:00|743.49|737.41|737.66|731.58|743.64|737.56|737.08|731|803
1750182000000|2025-06-17 17:40:00|737.79|731.71|737.98|731.9|742.69|736.61|737.29|731.21|728
1750182300000|2025-06-17 17:45:00|737.99|731.91|735.64|729.56|737.99|731.91|734.69|728.61|745
1750182600000|2025-06-17 17:50:00|735.59|729.51|738.59|732.51|739.52|733.44|734.49|728.41|799
1750182900000|2025-06-17 17:55:00|738.64|732.56|737.29|731.21|739.94|733.86|736.94|730.86|659
1750183200000|2025-06-17 18:00:00|737.26|731.18|738.29|732.21|738.64|732.56|736.33|730.25|685
1750183500000|2025-06-17 18:05:00|738.31|732.23|740.79|734.71|740.79|734.71|737.84|731.76|712
1750183800000|2025-06-17 18:10:00|740.88|734.8|740.7|734.62|742.76|736.68|739.33|733.25|713
1750184100000|2025-06-17 18:15:00|740.65|734.57|740.74|734.66|741.84|735.76|739.41|733.33|695
1750184400000|2025-06-17 18:20:00|740.64|734.56|740.59|734.51|742.54|736.46|740.26|734.18|731
1750184700000|2025-06-17 18:25:00|740.58|734.5|737.39|731.31|741.34|735.26|736.45|730.37|749
1750185000000|2025-06-17 18:30:00|737.42|731.34|741.91|735.83|742.58|736.5|737.19|731.11|665
1750185300000|2025-06-17 18:35:00|741.92|735.84|741.14|735.06|743.54|737.46|740.39|734.31|662
1750185600000|2025-06-17 18:40:00|741.09|735.01|741.49|735.41|741.73|735.65|738.19|732.11|655
1750185900000|2025-06-17 18:45:00|741.54|735.46|737.49|731.41|742.99|736.91|737.39|731.31|594
1750186200000|2025-06-17 18:50:00|737.47|731.39|741.18|735.1|741.18|735.1|737.43|731.35|535
1750186500000|2025-06-17 18:55:00|741.19|735.11|745.89|739.81|745.99|739.91|740.59|734.51|635
1750186800000|2025-06-17 19:00:00|745.84|739.76|749.83|743.75|752.89|746.81|743.79|737.71|797
1750187100000|2025-06-17 19:05:00|749.88|743.8|743.69|737.61|751.06|744.98|743.39|737.31|724
1750187400000|2025-06-17 19:10:00|743.71|737.63|747.58|741.5|748.26|742.18|743.59|737.51|833
1750187700000|2025-06-17 19:15:00|747.54|741.46|751.94|745.86|752.41|746.33|746.83|740.75|768
1750188000000|2025-06-17 19:20:00|751.96|745.88|753.49|747.41|753.89|747.81|751.49|745.41|778
1750188300000|2025-06-17 19:25:00|753.54|747.46|751.54|745.46|753.99|747.91|748.79|742.71|755
1750188600000|2025-06-17 19:30:00|751.58|745.5|751.84|745.76|752.69|746.61|747.29|741.21|746
1750188900000|2025-06-17 19:35:00|751.88|745.8|752.34|746.26|755.44|749.36|751.43|745.35|620
1750189200000|2025-06-17 19:40:00|752.33|746.25|749.29|743.21|753.29|747.21|747.46|741.38|791
1750189500000|2025-06-17 19:45:00|749.32|743.24|751.38|745.3|751.59|745.51|748.14|742.06|828
1750189800000|2025-06-17 19:50:00|751.3|745.22|751.99|745.91|752.71|746.63|749.59|743.51|844
1750190100000|2025-06-17 19:55:00|751.98|745.9|747.99|741.91|751.98|745.9|747.97|741.89|831
1750190400000|2025-06-17 20:00:00|747.89|741.81|752.59|746.51|753.02|746.94|747.69|741.61|810
1750190700000|2025-06-17 20:05:00|752.54|746.46|750.47|744.39|752.78|746.7|749.29|743.21|822
1750191000000|2025-06-17 20:10:00|750.44|744.36|746.81|740.73|750.94|744.86|746.44|740.36|755
1750191300000|2025-06-17 20:15:00|746.8|740.72|742.69|736.61|746.9|740.82|741.89|735.81|772
1750191600000|2025-06-17 20:20:00|742.74|736.66|744.81|738.73|746.59|740.51|742.69|736.61|713
1750191900000|2025-06-17 20:25:00|744.89|738.81|747.24|741.16|747.79|741.71|744.83|738.75|506
1750192200000|2025-06-17 20:30:00|747.29|741.21|743.64|737.56|748.07|741.99|743.54|737.46|436
1750192500000|2025-06-17 20:35:00|743.69|737.61|743.84|737.76|744.94|738.86|741.74|735.66|439
1750192800000|2025-06-17 20:40:00|743.89|737.81|745.64|739.56|745.74|739.66|743.34|737.26|392
1750193100000|2025-06-17 20:45:00|745.69|739.61|744.19|738.11|745.74|739.66|743.64|737.56|452
1750193400000|2025-06-17 20:50:00|744.2|738.12|742.69|736.61|745.14|739.06|742.54|736.46|536
1750193700000|2025-06-17 20:55:00|742.64|736.56|743.87|737.79|743.87|737.79|741.56|735.48|437
1750194000000|2025-06-17 21:00:00|743.86|737.78|742.75|736.67|744.32|738.24|741.86|735.78|526
1750194300000|2025-06-17 21:05:00|742.72|736.64|740.17|734.09|744.33|738.25|740.06|733.98|433
1750194600000|2025-06-17 21:10:00|740.15|734.07|742.91|736.83|742.91|736.83|739.73|733.65|407
1750194900000|2025-06-17 21:15:00|742.9|736.82|742.35|736.27|743.79|737.71|741.65|735.57|608
1750195200000|2025-06-17 21:20:00|742.23|736.15|741.11|735.03|742.62|736.54|739.8|733.72|452
1750195500000|2025-06-17 21:25:00|741.1|735.02|745.2|739.12|745.65|739.57|739.37|733.29|458
1750195800000|2025-06-17 21:30:00|745.23|739.15|748.21|742.13|749.4|743.32|745.23|739.15|585
1750196100000|2025-06-17 21:35:00|748.17|742.09|746.66|740.58|749.23|743.15|746.66|740.58|328
1750196400000|2025-06-17 21:40:00|746.7|740.62|747.05|740.97|748.11|742.03|746.63|740.55|375
1750196700000|2025-06-17 21:45:00|747.04|740.96|742.6|736.52|747.04|740.96|741.46|735.38|278
1750197000000|2025-06-17 21:50:00|742.57|736.49|743.58|737.5|743.87|737.79|742.41|736.33|151
1750197300000|2025-06-17 21:55:00|743.55|737.47|743.83|737.75|744.34|738.26|741.51|735.43|318
1750197600000|2025-06-17 22:00:00|743.89|737.81|741.82|735.74|744.69|738.61|739.99|733.91|603
1750197900000|2025-06-17 22:05:00|741.8|735.72|743.09|737.01|743.24|737.16|741.54|735.46|433
1750198200000|2025-06-17 22:10:00|743.05|736.97|743.89|737.81|744.34|738.26|741.29|735.21|609
1750198500000|2025-06-17 22:15:00|743.94|737.86|744.01|737.93|744.32|738.24|741.79|735.71|588
1750198800000|2025-06-17 22:20:00|743.99|737.91|742.65|736.57|743.99|737.91|741.64|735.56|642
1750199100000|2025-06-17 22:25:00|742.6|736.52|743.94|737.86|744.54|738.46|741.94|735.86|539
1750199400000|2025-06-17 22:30:00|743.97|737.89|740.29|734.21|745.74|739.66|740.24|734.16|473
1750199700000|2025-06-17 22:35:00|740.24|734.16|738.2|732.12|740.34|734.26|738.14|732.06|448
1750200000000|2025-06-17 22:40:00|738.23|732.15|737.54|731.46|739.92|733.84|736.89|730.81|392
1750200300000|2025-06-17 22:45:00|737.59|731.51|737.24|731.16|738.79|732.71|737.04|730.96|416
1750200600000|2025-06-17 22:50:00|737.28|731.2|735.86|729.78|738.44|732.36|735.74|729.66|414
1750200900000|2025-06-17 22:55:00|735.89|729.81|732.44|726.36|736.11|730.03|731.8|725.72|471
1750201200000|2025-06-17 23:00:00|732.34|726.26|733.77|727.69|734.36|728.28|732.34|726.26|486
1750201500000|2025-06-17 23:05:00|733.78|727.7|737.55|731.47|737.84|731.76|733.78|727.7|473
1750201800000|2025-06-17 23:10:00|737.54|731.46|737.78|731.7|739.14|733.06|736.74|730.66|420
1750202100000|2025-06-17 23:15:00|737.75|731.67|739.11|733.03|740.64|734.56|737.74|731.66|514
1750202400000|2025-06-17 23:20:00|739.12|733.04|740.19|734.11|740.49|734.41|738.39|732.31|374
1750202700000|2025-06-17 23:25:00|740.24|734.16|743.2|737.12|743.44|737.36|740.24|734.16|430
1750203000000|2025-06-17 23:30:00|743.14|737.06|743.34|737.26|743.44|737.36|741.14|735.06|566
1750203300000|2025-06-17 23:35:00|743.44|737.36|745.79|739.71|745.79|739.71|742.85|736.77|414
1750203600000|2025-06-17 23:40:00|745.72|739.64|748.79|742.71|749.54|743.46|745.57|739.49|620
1750203900000|2025-06-17 23:45:00|748.84|742.76|748.64|742.56|749.34|743.26|747.89|741.81|602
1750204200000|2025-06-17 23:50:00|748.74|742.66|748.89|742.81|750.82|744.74|746.99|740.91|522
1750204500000|2025-06-17 23:55:00|748.9|742.82|746.89|740.81|748.99|742.91|744.63|738.55|472
1750204800000|2025-06-18 00:00:00|747.01|740.93|746.16|740.08|749.04|742.96|743.89|737.81|653
1750205100000|2025-06-18 00:05:00|746.17|740.09|748.56|742.48|748.59|742.51|743.27|737.19|748
1750205400000|2025-06-18 00:10:00|748.54|742.46|753.51|747.43|753.8|747.72|748.54|742.46|794
1750205700000|2025-06-18 00:15:00|753.54|747.46|755.39|749.31|755.84|749.76|752.69|746.61|677
1750206000000|2025-06-18 00:20:00|755.38|749.3|756.54|750.46|759.79|753.71|755.29|749.21|708
1750206300000|2025-06-18 00:25:00|756.64|750.56|750.09|744.01|756.64|750.56|749.74|743.66|717
1750206600000|2025-06-18 00:30:00|750.08|744|748.08|742|750.09|744.01|745.09|739.01|645
1750206900000|2025-06-18 00:35:00|748.06|741.98|757.34|751.26|757.34|751.26|747.64|741.56|749
1750207200000|2025-06-18 00:40:00|757.37|751.29|750.41|744.33|757.81|751.73|750.11|744.03|606
1750207500000|2025-06-18 00:45:00|750.34|744.26|747.74|741.66|750.49|744.41|745.94|739.86|537
1750207800000|2025-06-18 00:50:00|747.69|741.61|747.79|741.71|748.54|742.46|745.99|739.91|536
1750208100000|2025-06-18 00:55:00|747.84|741.76|747.11|741.03|748.94|742.86|746.59|740.51|432
1750208400000|2025-06-18 01:00:00|747.14|741.06|749.39|743.31|749.39|743.31|747.02|740.94|653
1750208700000|2025-06-18 01:05:00|749.58|743.5|755.39|749.31|755.84|749.76|749.05|742.97|787
1750209000000|2025-06-18 01:10:00|755.38|749.3|752.56|746.48|756.09|750.01|751.09|745.01|769
1750209300000|2025-06-18 01:15:00|752.58|746.5|754.49|748.41|756.79|750.71|752.56|746.48|726
1750209600000|2025-06-18 01:20:00|754.44|748.36|751.79|745.71|757.12|751.04|751.59|745.51|667
1750209900000|2025-06-18 01:25:00|751.75|745.67|751.64|745.56|754.49|748.41|750.46|744.38|833
1750210200000|2025-06-18 01:30:00|751.56|745.48|753.54|747.46|754.99|748.91|750.97|744.89|779
1750210500000|2025-06-18 01:35:00|753.43|747.35|753.44|747.36|755.02|748.94|751.74|745.66|761
1750210800000|2025-06-18 01:40:00|753.49|747.41|751.89|745.81|754.14|748.06|751.19|745.11|542
1750211100000|2025-06-18 01:45:00|751.84|745.76|751.09|745.01|751.94|745.86|747.97|741.89|570
1750211400000|2025-06-18 01:50:00|751.18|745.1|741.99|735.91|753.91|747.83|740.44|734.36|727
1750211700000|2025-06-18 01:55:00|742.08|736|741.69|735.61|743.39|737.31|741.19|735.11|595
1750212000000|2025-06-18 02:00:00|741.71|735.63|741.09|735.01|742.49|736.41|738.04|731.96|733
1750212300000|2025-06-18 02:05:00|741.12|735.04|741.54|735.46|742.59|736.51|738.84|732.76|884
1750212600000|2025-06-18 02:10:00|741.51|735.43|740.06|733.98|742.14|736.06|740.04|733.96|713
1750212900000|2025-06-18 02:15:00|740.04|733.96|738.79|732.71|741.19|735.11|738.64|732.56|620
1750213200000|2025-06-18 02:20:00|738.83|732.75|742.51|736.43|743.31|737.23|737.99|731.91|589
1750213500000|2025-06-18 02:25:00|742.49|736.41|744.94|738.86|746.04|739.96|742.49|736.41|648
1750213800000|2025-06-18 02:30:00|744.84|738.76|740.89|734.81|744.84|738.76|740.04|733.96|737
1750214100000|2025-06-18 02:35:00|740.87|734.79|740.49|734.41|742.06|735.98|739.91|733.83|760
1750214400000|2025-06-18 02:40:00|740.54|734.46|738.94|732.86|741.19|735.11|738.72|732.64|673
1750214700000|2025-06-18 02:45:00|739.01|732.93|740.79|734.71|742.19|736.11|739.01|732.93|576
1750215000000|2025-06-18 02:50:00|740.81|734.73|739.89|733.81|741.89|735.81|738.99|732.91|527
1750215300000|2025-06-18 02:55:00|739.94|733.86|737.27|731.19|740.89|734.81|737.14|731.06|461
1750215600000|2025-06-18 03:00:00|737.28|731.2|738.31|732.23|738.62|732.54|736.94|730.86|476
1750215900000|2025-06-18 03:05:00|738.28|732.2|740.44|734.36|740.44|734.36|738.04|731.96|635
1750216200000|2025-06-18 03:10:00|740.57|734.49|740.64|734.56|741.69|735.61|740.19|734.11|612
1750216500000|2025-06-18 03:15:00|740.67|734.59|743.34|737.26|743.54|737.46|740.24|734.16|452
1750216800000|2025-06-18 03:20:00|743.29|737.21|744.42|738.34|744.49|738.41|742.49|736.41|546
1750217100000|2025-06-18 03:25:00|744.49|738.41|742.99|736.91|744.69|738.61|741.94|735.86|563
1750217400000|2025-06-18 03:30:00|743.04|736.96|747.61|741.53|748.44|742.36|742.69|736.61|647
1750217700000|2025-06-18 03:35:00|747.59|741.51|749.04|742.96|749.52|743.44|747.59|741.51|667
1750218000000|2025-06-18 03:40:00|749.01|742.93|753.04|746.96|753.72|747.64|748.94|742.86|616
1750218300000|2025-06-18 03:45:00|752.86|746.78|754.81|748.73|755.09|749.01|751.75|745.67|672
1750218600000|2025-06-18 03:50:00|754.92|748.84|754.18|748.1|755.31|749.23|753.39|747.31|676
1750218900000|2025-06-18 03:55:00|754.19|748.11|757.29|751.21|757.62|751.54|754.18|748.1|570
1750219200000|2025-06-18 04:00:00|757.56|751.48|755.89|749.81|757.82|751.74|754.94|748.86|665
1750219500000|2025-06-18 04:05:00|755.91|749.83|763.87|757.79|763.94|757.86|755.64|749.56|763
1750219800000|2025-06-18 04:10:00|763.76|757.68|769.26|763.18|769.59|763.51|763.71|757.63|743
1750220100000|2025-06-18 04:15:00|769.24|763.16|768.34|762.26|773.39|767.31|765.93|759.85|833
1750220400000|2025-06-18 04:20:00|768.39|762.31|767.14|761.06|771.31|765.23|767.14|761.06|811
1750220700000|2025-06-18 04:25:00|767.22|761.14|766.89|760.81|769.38|763.3|765.87|759.79|675
1750221000000|2025-06-18 04:30:00|766.94|760.86|772.19|766.11|772.19|766.11|765.94|759.86|751
1750221300000|2025-06-18 04:35:00|772.14|766.06|771.41|765.33|772.64|766.56|768.78|762.7|713
1750221600000|2025-06-18 04:40:00|771.44|765.36|776.24|770.16|778.41|772.33|770.84|764.76|727
1750221900000|2025-06-18 04:45:00|776.21|770.13|779.19|773.11|782.39|776.31|775.38|769.3|862
1750222200000|2025-06-18 04:50:00|779.29|773.21|778.96|772.88|780.57|774.49|775.34|769.26|785
1750222500000|2025-06-18 04:55:00|778.99|772.91|776.44|770.36|779.29|773.21|775.67|769.59|720
1750222800000|2025-06-18 05:00:00|776.37|770.29|773.24|767.16|777.78|771.7|771.99|765.91|806
1750223100000|2025-06-18 05:05:00|773.27|767.19|773.76|767.68|774.61|768.53|770.89|764.81|568
1750223400000|2025-06-18 05:10:00|773.74|767.66|770.14|764.06|773.79|767.71|769.64|763.56|608
1750223700000|2025-06-18 05:15:00|769.94|763.86|769.64|763.56|771.04|764.96|769.27|763.19|591
1750224000000|2025-06-18 05:20:00|769.59|763.51|766.44|760.36|769.69|763.61|766.44|760.36|524
1750224300000|2025-06-18 05:25:00|766.64|760.56|766.29|760.21|767.94|761.86|766.26|760.18|566
1750224600000|2025-06-18 05:30:00|766.24|760.16|768.24|762.16|769.78|763.7|765.34|759.26|631
1750224900000|2025-06-18 05:35:00|768.19|762.11|765.94|759.86|768.84|762.76|764.67|758.59|564
1750225200000|2025-06-18 05:40:00|765.87|759.79|765.64|759.56|768.04|761.96|764.84|758.76|534
1750225500000|2025-06-18 05:45:00|765.56|759.48|762.74|756.66|765.56|759.48|762.04|755.96|672
1750225800000|2025-06-18 05:50:00|762.69|756.61|761.79|755.71|762.74|756.66|760.54|754.46|610
1750226100000|2025-06-18 05:55:00|761.83|755.75|761.83|755.75|763.14|757.06|760.58|754.5|527
1750226400000|2025-06-18 06:00:00|761.75|755.67|761.09|755.01|763.64|757.56|761.04|754.96|682
1750226700000|2025-06-18 06:05:00|761.04|754.96|763.09|757.01|764.92|758.84|759.84|753.76|585
1750227000000|2025-06-18 06:10:00|763.14|757.06|764.79|758.71|766.22|760.14|762.94|756.86|632
1750227300000|2025-06-18 06:15:00|764.82|758.74|759.37|753.29|765.14|759.06|758.79|752.71|656
1750227600000|2025-06-18 06:20:00|759.54|753.46|758.89|752.81|760.31|754.23|758.07|751.99|637
1750227900000|2025-06-18 06:25:00|758.94|752.86|753.18|747.1|758.94|752.86|752.14|746.06|548
1750228200000|2025-06-18 06:30:00|753.19|747.11|752.89|746.81|753.74|747.66|750.23|744.15|583
1750228500000|2025-06-18 06:35:00|752.9|746.82|750.09|744.01|752.94|746.86|748.84|742.76|453
1750228800000|2025-06-18 06:40:00|750.19|744.11|746.74|740.66|750.98|744.9|746.54|740.46|619
1750229100000|2025-06-18 06:45:00|746.69|740.61|744.54|738.46|747.64|741.56|742.21|736.13|593
1750229400000|2025-06-18 06:50:00|744.49|738.41|746.89|740.81|748.24|742.16|743.54|737.46|569
1750229700000|2025-06-18 06:55:00|746.88|740.8|748.14|742.06|749.12|743.04|745.69|739.61|563
1750230000000|2025-06-18 07:00:00|748.13|742.05|749.44|743.36|751.28|745.2|746.99|740.91|734
1750230300000|2025-06-18 07:05:00|749.83|743.75|748.14|742.06|750.54|744.46|746.14|740.06|653
1750230600000|2025-06-18 07:10:00|747.99|741.91|745.19|739.11|748.24|742.16|745.19|739.11|597
1750230900000|2025-06-18 07:15:00|745.18|739.1|747.94|741.86|747.94|741.86|744.79|738.71|630
1750231200000|2025-06-18 07:20:00|748.09|742.01|747.79|741.71|749.56|743.48|746.59|740.51|494
1750231500000|2025-06-18 07:25:00|747.84|741.76|746.99|740.91|747.94|741.86|746.66|740.58|365
1750231800000|2025-06-18 07:30:00|747|740.92|749.24|743.16|750.61|744.53|746.69|740.61|561
1750232100000|2025-06-18 07:35:00|749.18|743.1|752.12|746.04|752.39|746.31|748.63|742.55|573
1750232400000|2025-06-18 07:40:00|752.42|746.34|750.64|744.56|752.42|746.34|749.12|743.04|607
1750232700000|2025-06-18 07:45:00|750.69|744.61|749.16|743.08|752.13|746.05|748.14|742.06|451
1750233000000|2025-06-18 07:50:00|749.19|743.11|750.86|744.78|750.88|744.8|747.34|741.26|375
1750233300000|2025-06-18 07:55:00|751.02|744.94|751.03|744.95|751.24|745.16|747.04|740.96|410
1750233600000|2025-06-18 08:00:00|750.94|744.86|749.69|743.61|751.29|745.21|748.18|742.1|473
1750233900000|2025-06-18 08:05:00|749.67|743.59|749.99|743.91|750.94|744.86|748.69|742.61|479
1750234200000|2025-06-18 08:10:00|749.94|743.86|751.19|745.11|753.29|747.21|749.94|743.86|664
1750234500000|2025-06-18 08:15:00|751.18|745.1|748.84|742.76|751.49|745.41|747.74|741.66|786
1750234800000|2025-06-18 08:20:00|748.89|742.81|745.29|739.21|749.24|743.16|745.18|739.1|674
1750235100000|2025-06-18 08:25:00|745.26|739.18|744.89|738.81|746.64|740.56|744.64|738.56|658
1750235400000|2025-06-18 08:30:00|744.88|738.8|743.42|737.34|744.88|738.8|742.84|736.76|741
1750235700000|2025-06-18 08:35:00|743.27|737.19|740.56|734.48|743.91|737.83|739.64|733.56|737
1750236000000|2025-06-18 08:40:00|740.54|734.46|741.64|735.56|742.04|735.96|740.09|734.01|705
1750236300000|2025-06-18 08:45:00|741.74|735.66|746.34|740.26|746.87|740.79|741.74|735.66|685
1750236600000|2025-06-18 08:50:00|746.39|740.31|743.94|737.86|746.57|740.49|742.69|736.61|752
1750236900000|2025-06-18 08:55:00|743.98|737.9|745.04|738.96|745.74|739.66|743.64|737.56|714
1750237200000|2025-06-18 09:00:00|745.06|738.98|746.69|740.61|747.44|741.36|744.79|738.71|703
1750237500000|2025-06-18 09:05:00|746.68|740.6|743.19|737.11|747.43|741.35|743.09|737.01|524
1750237800000|2025-06-18 09:10:00|743.24|737.16|744.89|738.81|744.89|738.81|742.99|736.91|474
1750238100000|2025-06-18 09:15:00|744.94|738.86|744.08|738|745.89|739.81|743.64|737.56|447
1750238400000|2025-06-18 09:20:00|744.14|738.06|744.01|737.93|745.52|739.44|743.63|737.55|552
1750238700000|2025-06-18 09:25:00|744.03|737.95|743.24|737.16|744.24|738.16|742.09|736.01|310
1750239000000|2025-06-18 09:30:00|743.18|737.1|741.74|735.66|743.18|737.1|741.19|735.11|312
1750239300000|2025-06-18 09:35:00|741.72|735.64|742.14|736.06|742.51|736.43|740.29|734.21|309
1750239600000|2025-06-18 09:40:00|742.12|736.04|741.34|735.26|742.73|736.65|740.69|734.61|199
1750239900000|2025-06-18 09:45:00|741.29|735.21|742.43|736.35|742.45|736.37|739.04|732.96|520
1750240200000|2025-06-18 09:50:00|742.49|736.41|741.29|735.21|743.92|737.84|740.54|734.46|443
1750240500000|2025-06-18 09:55:00|741.24|735.16|743.89|737.81|744.14|738.06|739.99|733.91|532
1750240800000|2025-06-18 10:00:00|743.88|737.8|742.64|736.56|744.84|738.76|742.57|736.49|544
1750241100000|2025-06-18 10:05:00|742.74|736.66|738.24|732.16|742.74|736.66|737.89|731.81|527
1750241400000|2025-06-18 10:10:00|738.28|732.2|736.39|730.31|739.03|732.95|736.04|729.96|358
1750241700000|2025-06-18 10:15:00|736.36|730.28|737.83|731.75|738.44|732.36|736.36|730.28|517
1750242000000|2025-06-18 10:20:00|737.74|731.66|732.69|726.61|738.42|732.34|732.19|726.11|713
1750242300000|2025-06-18 10:25:00|732.64|726.56|732.89|726.81|734.49|728.41|731.79|725.71|681
1750242600000|2025-06-18 10:30:00|732.88|726.8|729.78|723.7|734.42|728.34|729.57|723.49|782
1750242900000|2025-06-18 10:35:00|729.69|723.61|725.44|719.36|730.28|724.2|723.79|717.71|713
1750243200000|2025-06-18 10:40:00|725.53|719.45|723.24|717.16|726.49|720.41|722.64|716.56|777
1750243500000|2025-06-18 10:45:00|723.37|717.29|722.34|716.26|724.44|718.36|720.71|714.63|826
1750243800000|2025-06-18 10:50:00|722.24|716.16|719.39|713.31|722.69|716.61|719.07|712.99|818
1750244100000|2025-06-18 10:55:00|719.42|713.34|719.69|713.61|720.14|714.06|716.23|710.15|803
1750244400000|2025-06-18 11:00:00|719.53|713.45|721.09|715.01|723.18|717.1|719.24|713.16|859
1750244700000|2025-06-18 11:05:00|721.14|715.06|722.54|716.46|724.34|718.26|719.89|713.81|796
1750245000000|2025-06-18 11:10:00|722.44|716.36|728.44|722.36|728.94|722.86|722.09|716.01|729
1750245300000|2025-06-18 11:15:00|728.46|722.38|725.63|719.55|728.46|722.38|722.97|716.89|817
1750245600000|2025-06-18 11:20:00|725.54|719.46|726.79|720.71|727|720.92|724.13|718.05|744
1750245900000|2025-06-18 11:25:00|726.75|720.67|727.14|721.06|728.09|722.01|726.21|720.13|619
1750246200000|2025-06-18 11:30:00|727.16|721.08|726.39|720.31|727.41|721.33|724.69|718.61|754
1750246500000|2025-06-18 11:35:00|726.34|720.26|725.34|719.26|727.03|720.95|724.64|718.56|742
1750246800000|2025-06-18 11:40:00|725.29|719.21|731.79|725.71|731.89|725.81|725.09|719.01|758
1750247100000|2025-06-18 11:45:00|731.81|725.73|735.87|729.79|736.34|730.26|731.39|725.31|864
1750247400000|2025-06-18 11:50:00|735.84|729.76|734.99|728.91|738.82|732.74|734.34|728.26|884
1750247700000|2025-06-18 11:55:00|734.92|728.84|737.99|731.91|739.14|733.06|734.24|728.16|770
1750248000000|2025-06-18 12:00:00|738.02|731.94|734.34|728.26|738.09|732.01|734.14|728.06|849
1750248300000|2025-06-18 12:05:00|734.33|728.25|732.59|726.51|734.69|728.61|731.77|725.69|820
1750248600000|2025-06-18 12:10:00|732.56|726.48|733.34|727.26|735.38|729.3|732.47|726.39|802
1750248900000|2025-06-18 12:15:00|733.25|727.17|731.96|725.88|733.34|727.26|731.29|725.21|863
1750249200000|2025-06-18 12:20:00|731.99|725.91|736.64|730.56|737.64|731.56|731.81|725.73|739
1750249500000|2025-06-18 12:25:00|736.59|730.51|732.64|726.56|736.59|730.51|732.49|726.41|704
1750249800000|2025-06-18 12:30:00|732.54|726.46|734.32|728.24|735.28|729.2|731.49|725.41|847
1750250100000|2025-06-18 12:35:00|734.3|728.22|730.06|723.98|734.94|728.86|729.56|723.48|864
1750250400000|2025-06-18 12:40:00|730.05|723.97|729.29|723.21|730.84|724.76|728.01|721.93|666
1750250700000|2025-06-18 12:45:00|729.34|723.26|730.79|724.71|731.29|725.21|729.34|723.26|617
1750251000000|2025-06-18 12:50:00|730.74|724.66|729.89|723.81|730.78|724.7|728.89|722.81|589
1750251300000|2025-06-18 12:55:00|729.94|723.86|730.39|724.31|730.64|724.56|728.56|722.48|526
1750251600000|2025-06-18 13:00:00|730.46|724.38|727.14|721.06|731.19|725.11|726.89|720.81|688
1750251900000|2025-06-18 13:05:00|727.11|721.03|727.79|721.71|728.74|722.66|725.39|719.31|647
1750252200000|2025-06-18 13:10:00|727.77|721.69|728.46|722.38|729.04|722.96|726.69|720.61|708
1750252500000|2025-06-18 13:15:00|728.44|722.36|724.04|717.96|728.79|722.71|723.44|717.36|819
1750252800000|2025-06-18 13:20:00|724.01|717.93|724.12|718.04|725.69|719.61|722.69|716.61|843
1750253100000|2025-06-18 13:25:00|724.04|717.96|721.19|715.11|724.04|717.96|720.69|714.61|666
1750253400000|2025-06-18 13:30:00|721.14|715.06|724.69|718.61|726.07|719.99|720.84|714.76|865
1750253700000|2025-06-18 13:35:00|724.84|718.76|728.94|722.86|734.39|728.31|724.64|718.56|802
1750254000000|2025-06-18 13:40:00|728.99|722.91|726.19|720.11|730.02|723.94|725.34|719.26|812
1750254300000|2025-06-18 13:45:00|726.24|720.16|723.63|717.55|727.44|721.36|722.84|716.76|679
1750254600000|2025-06-18 13:50:00|723.54|717.46|726.29|720.21|728.64|722.56|723.34|717.26|612
1750254900000|2025-06-18 13:55:00|726.33|720.25|731.1|725.02|732.54|726.46|726.33|720.25|694
1750255200000|2025-06-18 14:00:00|731.09|725.01|736.39|730.31|737.64|731.56|726.98|720.9|830
1750255500000|2025-06-18 14:05:00|736.34|730.26|741.34|735.26|741.43|735.35|735.79|729.71|948
1750255800000|2025-06-18 14:10:00|741.29|735.21|748.64|742.56|749.56|743.48|740.79|734.71|993
1750256100000|2025-06-18 14:15:00|748.63|742.55|743.58|737.5|749.99|743.91|743.58|737.5|1051
1750256400000|2025-06-18 14:20:00|743.67|737.59|750.04|743.96|751.99|745.91|743.54|737.46|931
1750256700000|2025-06-18 14:25:00|749.99|743.91|754.49|748.41|756.69|750.61|748.33|742.25|858
1750257000000|2025-06-18 14:30:00|754.29|748.21|752.14|746.06|756.64|750.56|750.69|744.61|961
1750257300000|2025-06-18 14:35:00|752.19|746.11|755.19|749.11|755.61|749.53|748.79|742.71|808
1750257600000|2025-06-18 14:40:00|755.24|749.16|753.84|747.76|756.19|750.11|750.61|744.53|665
1750257900000|2025-06-18 14:45:00|753.91|747.83|746.29|740.21|755.99|749.91|745.74|739.66|674
1750258200000|2025-06-18 14:50:00|746.24|740.16|744.03|737.95|747.73|741.65|741.52|735.44|819
1750258500000|2025-06-18 14:55:00|744.14|738.06|748.19|742.11|748.83|742.75|742.98|736.9|737
1750258800000|2025-06-18 15:00:00|748.43|742.35|752.34|746.26|752.61|746.53|747.99|741.91|780
1750259100000|2025-06-18 15:05:00|752.31|746.23|746.99|740.91|752.99|746.91|746.44|740.36|686
1750259400000|2025-06-18 15:10:00|747.04|740.96|743.74|737.66|747.09|741.01|742.39|736.31|673
1750259700000|2025-06-18 15:15:00|743.69|737.61|744.19|738.11|744.24|738.16|741.59|735.51|718
1750260000000|2025-06-18 15:20:00|744.15|738.07|751.84|745.76|751.97|745.89|744.15|738.07|703
1750260300000|2025-06-18 15:25:00|751.89|745.81|754.34|748.26|755.04|748.96|751.66|745.58|676
1750260600000|2025-06-18 15:30:00|754.31|748.23|752.54|746.46|754.64|748.56|750.74|744.66|695
1750260900000|2025-06-18 15:35:00|752.64|746.56|758.28|752.2|758.49|752.41|751.74|745.66|756
1750261200000|2025-06-18 15:40:00|758.24|752.16|756.08|750|759.54|753.46|752.74|746.66|811
1750261500000|2025-06-18 15:45:00|755.99|749.91|759.54|753.46|760.12|754.04|754.79|748.71|732
1750261800000|2025-06-18 15:50:00|759.44|753.36|755.64|749.56|759.44|753.36|753.89|747.81|666
1750262100000|2025-06-18 15:55:00|755.44|749.36|751.74|745.66|756.33|750.25|750.59|744.51|779
1750262400000|2025-06-18 16:00:00|751.77|745.69|748.24|742.16|752.24|746.16|746.84|740.76|835
1750262700000|2025-06-18 16:05:00|748.19|742.11|749.69|743.61|749.89|743.81|747.48|741.4|728
1750263000000|2025-06-18 16:10:00|749.74|743.66|750.24|744.16|751.45|745.37|749.01|742.93|584
1750263300000|2025-06-18 16:15:00|750.29|744.21|746.4|740.32|750.69|744.61|745.66|739.58|762
1750263600000|2025-06-18 16:20:00|746.42|740.34|747.59|741.51|747.59|741.51|744.54|738.46|490
1750263900000|2025-06-18 16:25:00|747.54|741.46|748.26|742.18|748.39|742.31|745.74|739.66|477
1750264200000|2025-06-18 16:30:00|748.16|742.08|751.09|745.01|751.44|745.36|746.34|740.26|493
1750264500000|2025-06-18 16:35:00|751.05|744.97|750.65|744.57|753.69|747.61|750.24|744.16|488
1750264800000|2025-06-18 16:40:00|750.62|744.54|750.69|744.61|752.34|746.26|749.74|743.66|472
1750265100000|2025-06-18 16:45:00|750.65|744.57|748.96|742.88|751.1|745.02|747.79|741.71|474
1750265400000|2025-06-18 16:50:00|749.01|742.93|748.14|742.06|752.09|746.01|747.64|741.56|442
1750265700000|2025-06-18 16:55:00|748.09|742.01|749.44|743.36|751.49|745.41|748.04|741.96|286
1750266000000|2025-06-18 17:00:00|749.39|743.31|741.64|735.56|749.39|743.31|741.54|735.46|439
1750266300000|2025-06-18 17:05:00|741.69|735.61|742.69|736.61|742.94|736.86|737.66|731.58|546
1750266600000|2025-06-18 17:10:00|742.74|736.66|741.36|735.28|742.97|736.89|740.64|734.56|407
1750266900000|2025-06-18 17:15:00|741.54|735.46|742.19|736.11|742.94|736.86|739.94|733.86|633
1750267200000|2025-06-18 17:20:00|742.24|736.16|743.43|737.35|743.74|737.66|741.64|735.56|612
1750267500000|2025-06-18 17:25:00|743.41|737.33|742.74|736.66|744.94|738.86|742.27|736.19|469
1750267800000|2025-06-18 17:30:00|742.78|736.7|740.09|734.01|743.34|737.26|738.49|732.41|525
1750268100000|2025-06-18 17:35:00|740.06|733.98|749.37|743.29|749.39|743.31|739.64|733.56|601
1750268400000|2025-06-18 17:40:00|749.34|743.26|749.88|743.8|751.99|745.91|747.14|741.06|665
1750268700000|2025-06-18 17:45:00|749.9|743.82|743.79|737.71|749.99|743.91|743.04|736.96|577
1750269000000|2025-06-18 17:50:00|743.74|737.66|751.59|745.51|751.64|745.56|743.44|737.36|591
1750269300000|2025-06-18 17:55:00|751.6|745.52|749.09|743.01|754.19|748.11|747.34|741.26|574
1750269600000|2025-06-18 18:00:00|748.99|742.91|744.79|738.71|756.19|750.11|744.69|738.61|1013
1750269900000|2025-06-18 18:05:00|744.93|738.85|743.19|737.11|746.04|739.96|740.89|734.81|996
1750270200000|2025-06-18 18:10:00|743.35|737.27|747.89|741.81|748.27|742.19|741.17|735.09|897
1750270500000|2025-06-18 18:15:00|747.95|741.87|745.19|739.11|748.24|742.16|745.09|739.01|936
1750270800000|2025-06-18 18:20:00|745.14|739.06|746.89|740.81|747.07|740.99|743.48|737.4|820
1750271100000|2025-06-18 18:25:00|746.99|740.91|747.59|741.51|750.71|744.63|744.46|738.38|805
1750271400000|2025-06-18 18:30:00|747.64|741.56|752.09|746.01|754.79|748.71|745.14|739.06|808
1750271700000|2025-06-18 18:35:00|751.99|745.91|745.79|739.71|752.45|746.37|745.79|739.71|804
1750272000000|2025-06-18 18:40:00|745.69|739.61|745.79|739.71|749.64|743.56|744.69|738.61|727
1750272300000|2025-06-18 18:45:00|745.62|739.54|745.34|739.26|747.42|741.34|744.14|738.06|663
1750272600000|2025-06-18 18:50:00|745.29|739.21|740.74|734.66|745.44|739.36|739.83|733.75|709
1750272900000|2025-06-18 18:55:00|740.69|734.61|735.89|729.81|740.69|734.61|735.74|729.66|807
1750273200000|2025-06-18 19:00:00|735.91|729.83|743.49|737.41|744.44|738.36|734.96|728.88|835
1750273500000|2025-06-18 19:05:00|743.74|737.66|740.74|734.66|744.89|738.81|740.09|734.01|701
1750273800000|2025-06-18 19:10:00|740.84|734.76|747.29|741.21|749.49|743.41|739.24|733.16|772
1750274100000|2025-06-18 19:15:00|747.27|741.19|746.46|740.38|748.21|742.13|744.35|738.27|977
1750274400000|2025-06-18 19:20:00|746.43|740.35|742.79|736.71|748.89|742.81|742.79|736.71|850
1750274700000|2025-06-18 19:25:00|742.59|736.51|737.64|731.56|743.29|737.21|737.54|731.46|743
1750275000000|2025-06-18 19:30:00|737.54|731.46|739.54|733.46|740.24|734.16|736.89|730.81|689
1750275300000|2025-06-18 19:35:00|739.48|733.4|740.54|734.46|742.24|736.16|738.62|732.54|695
1750275600000|2025-06-18 19:40:00|740.59|734.51|740.24|734.16|742.34|736.26|739.38|733.3|575
1750275900000|2025-06-18 19:45:00|740.19|734.11|740.39|734.31|741.24|735.16|739.14|733.06|729
1750276200000|2025-06-18 19:50:00|740.59|734.51|738.99|732.91|741.24|735.16|738.99|732.91|597
1750276500000|2025-06-18 19:55:00|738.98|732.9|736.49|730.41|739.54|733.46|736.14|730.06|526
1750276800000|2025-06-18 20:00:00|736.54|730.46|738.31|732.23|739.84|733.76|736.54|730.46|523
1750277100000|2025-06-18 20:05:00|738.34|732.26|734.94|728.86|738.34|732.26|734.29|728.21|446
1750277400000|2025-06-18 20:10:00|734.89|728.81|739.34|733.26|739.64|733.56|734.89|728.81|435
1750277700000|2025-06-18 20:15:00|739.44|733.36|742.69|736.61|742.69|736.61|738.52|732.44|580
1750278000000|2025-06-18 20:20:00|742.67|736.59|743.05|736.97|743.82|737.74|742.39|736.31|537
1750278300000|2025-06-18 20:25:00|743.04|736.96|744.49|738.41|744.74|738.66|742.39|736.31|534
1750278600000|2025-06-18 20:30:00|744.47|738.39|745.14|739.06|745.94|739.86|743.97|737.89|350
1750278900000|2025-06-18 20:35:00|745.19|739.11|751.99|745.91|751.99|745.91|745.19|739.11|458
1750279200000|2025-06-18 20:40:00|752.21|746.13|755.49|749.41|755.64|749.56|751.09|745.01|654
1750279500000|2025-06-18 20:45:00|755.47|749.39|760.99|754.91|762.66|756.58|755.47|749.39|745
1750279800000|2025-06-18 20:50:00|761.04|754.96|767.74|761.66|768.02|761.94|760.64|754.56|731
1750280100000|2025-06-18 20:55:00|767.84|761.76|762.25|756.17|767.94|761.86|761.44|755.36|767
1750280400000|2025-06-18 21:00:00|762.22|756.14|759.15|753.07|763.34|757.26|759.08|753|752
1750280700000|2025-06-18 21:05:00|759.14|753.06|753.01|746.93|759.77|753.69|753.01|746.93|629
1750281000000|2025-06-18 21:10:00|753|746.92|750.6|744.52|753.44|747.36|750.4|744.32|534
1750281300000|2025-06-18 21:15:00|750.61|744.53|754.43|748.35|754.43|748.35|750.32|744.24|671
1750281600000|2025-06-18 21:20:00|754.48|748.4|750.91|744.83|754.65|748.57|750.67|744.59|594
1750281900000|2025-06-18 21:25:00|750.93|744.85|751.47|745.39|754.25|748.17|750.72|744.64|494
1750282200000|2025-06-18 21:30:00|751.51|745.43|753.04|746.96|754.94|748.86|750.6|744.52|426
1750282500000|2025-06-18 21:35:00|753.05|746.97|754.9|748.82|755.68|749.6|752.12|746.04|473
1750282800000|2025-06-18 21:40:00|754.91|748.83|758.95|752.87|759.68|753.6|754.06|747.98|350
1750283100000|2025-06-18 21:45:00|758.97|752.89|759.58|753.5|759.58|753.5|756.32|750.24|359
1750283400000|2025-06-18 21:50:00|759.57|753.49|764.67|758.59|765|758.92|759.52|753.44|462
1750283700000|2025-06-18 21:55:00|764.68|758.6|763.69|757.61|767.17|761.09|760.53|754.45|519
1750284000000|2025-06-18 22:00:00|763.7|757.62|766.47|760.39|767.24|761.16|762.69|756.61|753
1750284300000|2025-06-18 22:05:00|766.49|760.41|762.14|756.06|767.04|760.96|761.12|755.04|691
1750284600000|2025-06-18 22:10:00|762.18|756.1|759.96|753.88|762.49|756.41|759.24|753.16|596
1750284900000|2025-06-18 22:15:00|760.14|754.06|759.29|753.21|760.81|754.73|757.84|751.76|510
1750285200000|2025-06-18 22:20:00|759.34|753.26|759.64|753.56|759.93|753.85|757.69|751.61|578
1750285500000|2025-06-18 22:25:00|759.55|753.47|762.14|756.06|763.07|756.99|759.47|753.39|645
1750285800000|2025-06-18 22:30:00|762.18|756.1|764.44|758.36|765.28|759.2|761.69|755.61|578
1750286100000|2025-06-18 22:35:00|764.47|758.39|763.88|757.8|764.74|758.66|763.08|757|601
1750286400000|2025-06-18 22:40:00|763.84|757.76|762.49|756.41|764.54|758.46|761.17|755.09|597
1750286700000|2025-06-18 22:45:00|762.54|756.46|763.55|757.47|765.29|759.21|762.24|756.16|549
1750287000000|2025-06-18 22:50:00|763.59|757.51|765.54|759.46|765.54|759.46|763.04|756.96|536
1750287300000|2025-06-18 22:55:00|765.5|759.42|764.04|757.96|766.84|760.76|761.84|755.76|586
1750287600000|2025-06-18 23:00:00|763.99|757.91|766.87|760.79|766.87|760.79|763.04|756.96|637
1750287900000|2025-06-18 23:05:00|766.81|760.73|765.71|759.63|767.94|761.86|765.24|759.16|743
1750288200000|2025-06-18 23:10:00|765.66|759.58|763.14|757.06|767.26|761.18|763.04|756.96|652
1750288500000|2025-06-18 23:15:00|763.24|757.16|760.69|754.61|763.24|757.16|760.67|754.59|622
1750288800000|2025-06-18 23:20:00|760.77|754.69|760.99|754.91|762.74|756.66|760.62|754.54|530
1750289100000|2025-06-18 23:25:00|760.94|754.86|759.98|753.9|761.24|755.16|759.44|753.36|566
1750289400000|2025-06-18 23:30:00|759.94|753.86|758.64|752.56|759.94|753.86|758.3|752.22|663
1750289700000|2025-06-18 23:35:00|758.63|752.55|756.89|750.81|758.63|752.55|756.59|750.51|629
1750290000000|2025-06-18 23:40:00|756.87|750.79|757.44|751.36|758.42|752.34|755.51|749.43|697
1750290300000|2025-06-18 23:45:00|757.39|751.31|758.46|752.38|759.09|753.01|756.24|750.16|746
1750290600000|2025-06-18 23:50:00|758.43|752.35|759.06|752.98|759.2|753.12|757.79|751.71|609
1750290900000|2025-06-18 23:55:00|759.14|753.06|761.51|755.43|761.69|755.61|758.94|752.86|523
1750291200000|2025-06-19 00:00:00|761.56|755.48|761.44|755.36|764.19|758.11|761.44|755.36|504
1750291500000|2025-06-19 00:05:00|761.4|755.32|757.24|751.16|761.4|755.32|756.64|750.56|644
1750291800000|2025-06-19 00:10:00|757.22|751.14|755.42|749.34|757.29|751.21|754.24|748.16|593
1750292100000|2025-06-19 00:15:00|755.39|749.31|754.83|748.75|755.68|749.6|752.08|746|703
1750292400000|2025-06-19 00:20:00|754.84|748.76|759.99|753.91|760.23|754.15|754.62|748.54|573
1750292700000|2025-06-19 00:25:00|760.04|753.96|765.53|759.45|766.69|760.61|759.89|753.81|609
1750293000000|2025-06-19 00:30:00|765.43|759.35|769.49|763.41|772.54|766.46|764.99|758.91|803
1750293300000|2025-06-19 00:35:00|769.51|763.43|767.14|761.06|771.69|765.61|767.09|761.01|767
1750293600000|2025-06-19 00:40:00|766.99|760.91|771.51|765.43|773.14|767.06|766.59|760.51|786
1750293900000|2025-06-19 00:45:00|771.54|765.46|772.99|766.91|774.14|768.06|770.4|764.32|788
1750294200000|2025-06-19 00:50:00|772.94|766.86|769.97|763.89|773.74|767.66|769.46|763.38|769
1750294500000|2025-06-19 00:55:00|769.84|763.76|766.79|760.71|770.39|764.31|765.97|759.89|485
1750294800000|2025-06-19 01:00:00|766.88|760.8|761.89|755.81|767.69|761.61|761.84|755.76|777
1750295100000|2025-06-19 01:05:00|762.19|756.11|757.66|751.58|763.38|757.3|756.88|750.8|905
1750295400000|2025-06-19 01:10:00|757.65|751.57|759.41|753.33|760.38|754.3|756.71|750.63|839
1750295700000|2025-06-19 01:15:00|759.34|753.26|762.69|756.61|763.54|757.46|759.34|753.26|772
1750296000000|2025-06-19 01:20:00|762.71|756.63|765.59|759.51|767.44|761.36|762.64|756.56|773
1750296300000|2025-06-19 01:25:00|765.54|759.46|764.79|758.71|766.96|760.88|762.49|756.41|635
1750296600000|2025-06-19 01:30:00|764.69|758.61|761.84|755.76|765.74|759.66|760.63|754.55|749
1750296900000|2025-06-19 01:35:00|761.94|755.86|760.38|754.3|762.69|756.61|760.34|754.26|702
1750297200000|2025-06-19 01:40:00|760.39|754.31|761.14|755.06|762.63|756.55|759.54|753.46|733
1750297500000|2025-06-19 01:45:00|761.13|755.05|762.49|756.41|763.81|757.73|760.84|754.76|683
1750297800000|2025-06-19 01:50:00|762.54|756.46|758.96|752.88|762.54|756.46|758.89|752.81|571
1750298100000|2025-06-19 01:55:00|759.11|753.03|759.89|753.81|760.59|754.51|756.84|750.76|580
1750298400000|2025-06-19 02:00:00|759.79|753.71|760.94|754.86|761.01|754.93|755.97|749.89|540
1750298700000|2025-06-19 02:05:00|760.9|754.82|758.3|752.22|763.34|757.26|758.09|752.01|533
1750299000000|2025-06-19 02:10:00|758.47|752.39|755.79|749.71|758.59|752.51|755.54|749.46|592
1750299300000|2025-06-19 02:15:00|755.81|749.73|756.84|750.76|756.84|750.76|754.44|748.36|642
1750299600000|2025-06-19 02:20:00|756.89|750.81|755.59|749.51|757.14|751.06|754.29|748.21|498
1750299900000|2025-06-19 02:25:00|755.64|749.56|755.59|749.51|756.6|750.52|754.84|748.76|486
1750300200000|2025-06-19 02:30:00|755.54|749.46|754.39|748.31|755.64|749.56|754.34|748.26|539
1750300500000|2025-06-19 02:35:00|754.38|748.3|760.19|754.11|760.19|754.11|754.38|748.3|516
1750300800000|2025-06-19 02:40:00|760.17|754.09|760.44|754.36|763.14|757.06|759.19|753.11|614
1750301100000|2025-06-19 02:45:00|760.39|754.31|757.74|751.66|760.91|754.83|757.74|751.66|590
1750301400000|2025-06-19 02:50:00|757.53|751.45|755.92|749.84|757.89|751.81|755.29|749.21|577
1750301700000|2025-06-19 02:55:00|755.76|749.68|755.14|749.06|757.24|751.16|754.49|748.41|566
1750302000000|2025-06-19 03:00:00|755.09|749.01|758.34|752.26|758.74|752.66|755.05|748.97|535
1750302300000|2025-06-19 03:05:00|758.31|752.23|757.19|751.11|758.91|752.83|756.84|750.76|414
1750302600000|2025-06-19 03:10:00|757.14|751.06|758.82|752.74|758.99|752.91|756.61|750.53|402
1750302900000|2025-06-19 03:15:00|758.84|752.76|758.09|752.01|762.14|756.06|757.99|751.91|421
1750303200000|2025-06-19 03:20:00|758.04|751.96|761.29|755.21|761.84|755.76|757.69|751.61|377
1750303500000|2025-06-19 03:25:00|761.32|755.24|766.74|760.66|767.29|761.21|761.32|755.24|538
1750303800000|2025-06-19 03:30:00|766.83|760.75|764.34|758.26|767.64|761.56|764.19|758.11|623
1750304100000|2025-06-19 03:35:00|764.52|758.44|767.27|761.19|767.27|761.19|763.66|757.58|573
1750304400000|2025-06-19 03:40:00|767.24|761.16|768.62|762.54|769.42|763.34|766.26|760.18|687
1750304700000|2025-06-19 03:45:00|768.64|762.56|766.19|760.11|769.92|763.84|765.49|759.41|580
1750305000000|2025-06-19 03:50:00|766.14|760.06|767.84|761.76|768.94|762.86|765.69|759.61|585
1750305300000|2025-06-19 03:55:00|767.89|761.81|770.29|764.21|771.32|765.24|766.78|760.7|627
1750305600000|2025-06-19 04:00:00|770.28|764.2|770.87|764.79|771.84|765.76|768.59|762.51|529
1750305900000|2025-06-19 04:05:00|770.74|764.66|768.22|762.14|770.84|764.76|764.79|758.71|632
1750306200000|2025-06-19 04:10:00|768.24|762.16|771.34|765.26|772.08|766|768.09|762.01|642
1750306500000|2025-06-19 04:15:00|771.29|765.21|769.09|763.01|771.54|765.46|768.04|761.96|661
1750306800000|2025-06-19 04:20:00|769.08|763|765.33|759.25|769.61|763.53|765.13|759.05|495
1750307100000|2025-06-19 04:25:00|765.35|759.27|761.83|755.75|766.04|759.96|761.34|755.26|611
1750307400000|2025-06-19 04:30:00|761.59|755.51|762.69|756.61|763.09|757.01|759.94|753.86|707
1750307700000|2025-06-19 04:35:00|762.66|756.58|760.64|754.56|763.51|757.43|760.63|754.55|669
1750308000000|2025-06-19 04:40:00|760.63|754.55|764.21|758.13|764.64|758.56|760.55|754.47|616
1750308300000|2025-06-19 04:45:00|764.24|758.16|766.72|760.64|767.08|761|763.96|757.88|590
1750308600000|2025-06-19 04:50:00|766.69|760.61|765.99|759.91|768.35|762.27|765.37|759.29|573
1750308900000|2025-06-19 04:55:00|766.04|759.96|766.59|760.51|767.33|761.25|765.98|759.9|555
1750309200000|2025-06-19 05:00:00|766.49|760.41|763.06|756.98|766.84|760.76|762.44|756.36|675
1750309500000|2025-06-19 05:05:00|763.08|757|767.76|761.68|769.16|763.08|763.04|756.96|653
1750309800000|2025-06-19 05:10:00|767.94|761.86|769.04|762.96|769.93|763.85|766.38|760.3|635
1750310100000|2025-06-19 05:15:00|769.01|762.93|771.94|765.86|771.98|765.9|768.52|762.44|744
1750310400000|2025-06-19 05:20:00|771.89|765.81|773.76|767.68|774.59|768.51|771.83|765.75|781
1750310700000|2025-06-19 05:25:00|773.59|767.51|772.49|766.41|773.84|767.76|771.85|765.77|809
1750311000000|2025-06-19 05:30:00|772.39|766.31|774.47|768.39|775.04|768.96|771.53|765.45|798
1750311300000|2025-06-19 05:35:00|774.56|768.48|774.39|768.31|775.69|769.61|772.29|766.21|751
1750311600000|2025-06-19 05:40:00|774.37|768.29|774.86|768.78|775.29|769.21|772.54|766.46|760
1750311900000|2025-06-19 05:45:00|774.83|768.75|773.63|767.55|775.02|768.94|771.44|765.36|712
1750312200000|2025-06-19 05:50:00|773.64|767.56|772.49|766.41|774.51|768.43|772.09|766.01|771
1750312500000|2025-06-19 05:55:00|772.59|766.51|772.29|766.21|774.74|768.66|771.87|765.79|757
1750312800000|2025-06-19 06:00:00|772.24|766.16|775.63|769.55|777.12|771.04|771.54|765.46|767
1750313100000|2025-06-19 06:05:00|775.64|769.56|771.89|765.81|777.09|771.01|771.44|765.36|689
1750313400000|2025-06-19 06:10:00|771.88|765.8|769.29|763.21|771.88|765.8|767.27|761.19|672
1750313700000|2025-06-19 06:15:00|769.28|763.2|770.74|764.66|770.9|764.82|768.82|762.74|669
1750314000000|2025-06-19 06:20:00|770.79|764.71|768.49|762.41|770.79|764.71|767.91|761.83|653
1750314300000|2025-06-19 06:25:00|768.5|762.42|768.84|762.76|770.39|764.31|767.82|761.74|577
1750314600000|2025-06-19 06:30:00|768.79|762.71|771.74|765.66|772.79|766.71|768.79|762.71|567
1750314900000|2025-06-19 06:35:00|771.73|765.65|772.69|766.61|773.39|767.31|771.47|765.39|489
1750315200000|2025-06-19 06:40:00|772.68|766.6|772.66|766.58|773.99|767.91|770.75|764.67|593
1750315500000|2025-06-19 06:45:00|772.68|766.6|771.11|765.03|773.34|767.26|770.83|764.75|538
1750315800000|2025-06-19 06:50:00|771.14|765.06|767.44|761.36|771.29|765.21|767.05|760.97|648
1750316100000|2025-06-19 06:55:00|767.42|761.34|767.39|761.31|767.49|761.41|765.95|759.87|562
1750316400000|2025-06-19 07:00:00|767.44|761.36|772.04|765.96|772.69|766.61|767.44|761.36|496
1750316700000|2025-06-19 07:05:00|771.99|765.91|770.19|764.11|772.99|766.91|769.28|763.2|718
1750317000000|2025-06-19 07:10:00|770.15|764.07|770.89|764.81|770.89|764.81|769.19|763.11|354
1750317300000|2025-06-19 07:15:00|770.94|764.86|770.73|764.65|772.64|766.56|767.96|761.88|441
1750317600000|2025-06-19 07:20:00|770.69|764.61|767.59|761.51|770.74|764.66|767.56|761.48|561
1750317900000|2025-06-19 07:25:00|767.63|761.55|769.59|763.51|769.92|763.84|766.97|760.89|486
1750318200000|2025-06-19 07:30:00|769.63|763.55|768.68|762.6|770.04|763.96|767.79|761.71|657
1750318500000|2025-06-19 07:35:00|768.59|762.51|773.78|767.7|774.27|768.19|768.14|762.06|702
1750318800000|2025-06-19 07:40:00|773.84|767.76|774.54|768.46|776.14|770.06|773.66|767.58|633
1750319100000|2025-06-19 07:45:00|774.57|768.49|772.44|766.36|774.69|768.61|771.37|765.29|574
1750319400000|2025-06-19 07:50:00|772.49|766.41|778.85|772.77|779.19|773.11|771.69|765.61|686
1750319700000|2025-06-19 07:55:00|778.83|772.75|776.88|770.8|780.24|774.16|776.85|770.77|732
1750320000000|2025-06-19 08:00:00|776.85|770.77|778.64|772.56|780.49|774.41|776.59|770.51|799
1750320300000|2025-06-19 08:05:00|778.69|772.61|778.99|772.91|779.03|772.95|775.84|769.76|650
1750320600000|2025-06-19 08:10:00|779.04|772.96|778.54|772.46|780.24|774.16|777.19|771.11|690
1750320900000|2025-06-19 08:15:00|778.62|772.54|780.04|773.96|781.49|775.41|777.79|771.71|739
1750321200000|2025-06-19 08:20:00|780.01|773.93|784.29|778.21|785.64|779.56|779.14|773.06|803
1750321500000|2025-06-19 08:25:00|784.24|778.16|786.14|780.06|787.07|780.99|783.82|777.74|730
1750321800000|2025-06-19 08:30:00|786.18|780.1|786.74|780.66|787.99|781.91|783.44|777.36|798
1750322100000|2025-06-19 08:35:00|786.84|780.76|785.08|779|787.48|781.4|784.37|778.29|762
1750322400000|2025-06-19 08:40:00|784.98|778.9|783.87|777.79|785.94|779.86|782.62|776.54|781
1750322700000|2025-06-19 08:45:00|783.94|777.86|785.73|779.65|786.84|780.76|783.24|777.16|753
1750323000000|2025-06-19 08:50:00|785.71|779.63|785.82|779.74|786.89|780.81|784.24|778.16|881
1750323300000|2025-06-19 08:55:00|785.74|779.66|781.84|775.76|786.54|780.46|781.84|775.76|800
1750323600000|2025-06-19 09:00:00|781.79|775.71|786.19|780.11|786.19|780.11|780.99|774.91|764
1750323900000|2025-06-19 09:05:00|786.24|780.16|784.83|778.75|786.94|780.86|784.12|778.04|780
1750324200000|2025-06-19 09:10:00|784.74|778.66|783.39|777.31|784.74|778.66|782.14|776.06|814
1750324500000|2025-06-19 09:15:00|783.43|777.35|785.98|779.9|787.38|781.3|782.39|776.31|802
1750324800000|2025-06-19 09:20:00|786.03|779.95|788.48|782.4|788.69|782.61|784.11|778.03|752
1750325100000|2025-06-19 09:25:00|788.51|782.43|785.71|779.63|789.24|783.16|785.15|779.07|806
1750325400000|2025-06-19 09:30:00|785.69|779.61|792.13|786.05|793.08|787|785.68|779.6|899
1750325700000|2025-06-19 09:35:00|792.12|786.04|792.45|786.37|793.84|787.76|792.01|785.93|830
1750326000000|2025-06-19 09:40:00|792.52|786.44|792.08|786|795.53|789.45|791.39|785.31|843
1750326300000|2025-06-19 09:45:00|792.15|786.07|797.6|791.52|797.79|791.71|792.14|786.06|855
1750326600000|2025-06-19 09:50:00|797.74|791.66|792.09|786.01|797.74|791.66|791.99|785.91|845
1750326900000|2025-06-19 09:55:00|792.06|785.98|792.14|786.06|793.39|787.31|791.45|785.37|662
1750327200000|2025-06-19 10:00:00|792.16|786.08|793.83|787.75|794.99|788.91|790.09|784.01|675
1750327500000|2025-06-19 10:05:00|793.73|787.65|787.99|781.91|794.04|787.96|787.89|781.81|739
1750327800000|2025-06-19 10:10:00|787.96|781.88|789.99|783.91|791.59|785.51|787.84|781.76|777
1750328100000|2025-06-19 10:15:00|789.98|783.9|788.58|782.5|790.81|784.73|788.14|782.06|888
1750328400000|2025-06-19 10:20:00|788.56|782.48|786.94|780.86|790.08|784|786.64|780.56|776
1750328700000|2025-06-19 10:25:00|786.93|780.85|788.94|782.86|789.52|783.44|786.69|780.61|724
1750329000000|2025-06-19 10:30:00|788.93|782.85|787.64|781.56|791.69|785.61|787.04|780.96|581
1750329300000|2025-06-19 10:35:00|787.54|781.46|787.34|781.26|788.24|782.16|786.94|780.86|544
1750329600000|2025-06-19 10:40:00|787.32|781.24|786.44|780.36|787.64|781.56|786.34|780.26|574
1750329900000|2025-06-19 10:45:00|786.38|780.3|785.59|779.51|787.53|781.45|783.97|777.89|710
1750330200000|2025-06-19 10:50:00|785.49|779.41|785.53|779.45|786.04|779.96|784.84|778.76|669
1750330500000|2025-06-19 10:55:00|785.54|779.46|784.27|778.19|785.57|779.49|783.84|777.76|617
1750330800000|2025-06-19 11:00:00|784.24|778.16|782.99|776.91|785.34|779.26|782.09|776.01|719
1750331100000|2025-06-19 11:05:00|783.13|777.05|780.23|774.15|783.37|777.29|779.29|773.21|762
1750331400000|2025-06-19 11:10:00|780.26|774.18|782.26|776.18|783.63|777.55|779.99|773.91|713
1750331700000|2025-06-19 11:15:00|782.25|776.17|778.46|772.38|782.58|776.5|777.39|771.31|772
1750332000000|2025-06-19 11:20:00|778.29|772.21|778.26|772.18|780.37|774.29|777.59|771.51|678
1750332300000|2025-06-19 11:25:00|778.23|772.15|777.21|771.13|778.42|772.34|776.99|770.91|519
1750332600000|2025-06-19 11:30:00|776.89|770.81|776.6|770.52|778.44|772.36|775.93|769.85|603
1750332900000|2025-06-19 11:35:00|776.49|770.41|775.93|769.85|776.53|770.45|774.95|768.87|666
1750333200000|2025-06-19 11:40:00|775.94|769.86|773.74|767.66|775.99|769.91|772.44|766.36|478
1750333500000|2025-06-19 11:45:00|773.69|767.61|770.59|764.51|773.93|767.85|769.44|763.36|719
1750333800000|2025-06-19 11:50:00|770.69|764.61|772.55|766.47|772.97|766.89|769.88|763.8|831
1750334100000|2025-06-19 11:55:00|772.49|766.41|771.92|765.84|772.94|766.86|770.99|764.91|751
1750334400000|2025-06-19 12:00:00|771.89|765.81|773.34|767.26|775.64|769.56|771.89|765.81|692
1750334700000|2025-06-19 12:05:00|773.33|767.25|774.89|768.81|776.3|770.22|772.73|766.65|806
1750335000000|2025-06-19 12:10:00|774.94|768.86|779.41|773.33|779.62|773.54|774.59|768.51|725
1750335300000|2025-06-19 12:15:00|779.39|773.31|776.04|769.96|779.54|773.46|775.59|769.51|659
1750335600000|2025-06-19 12:20:00|776.07|769.99|777.54|771.46|778.02|771.94|774.79|768.71|557
1750335900000|2025-06-19 12:25:00|777.46|771.38|778.94|772.86|779.92|773.84|777.36|771.28|449
1750336200000|2025-06-19 12:30:00|779.02|772.94|773.99|767.91|779.59|773.51|773.54|767.46|607
1750336500000|2025-06-19 12:35:00|773.86|767.78|773.08|767|775.74|769.66|772.78|766.7|591
1750336800000|2025-06-19 12:40:00|773.09|767.01|771.59|765.51|774.29|768.21|771.59|765.51|478
1750337100000|2025-06-19 12:45:00|771.68|765.6|773.54|767.46|773.63|767.55|771.44|765.36|444
1750337400000|2025-06-19 12:50:00|773.39|767.31|774.76|768.68|774.92|768.84|773.24|767.16|433
1750337700000|2025-06-19 12:55:00|774.92|768.84|776.14|770.06|776.24|770.16|773.71|767.63|391
1750338000000|2025-06-19 13:00:00|776.13|770.05|772.78|766.7|776.24|770.16|772.49|766.41|528
1750338300000|2025-06-19 13:05:00|772.73|766.65|772.19|766.11|775.34|769.26|771.64|765.56|606
1750338600000|2025-06-19 13:10:00|772.17|766.09|773.79|767.71|773.84|767.76|771.44|765.36|399
1750338900000|2025-06-19 13:15:00|773.84|767.76|773.39|767.31|774.3|768.22|772.19|766.11|796
1750339200000|2025-06-19 13:20:00|773.37|767.29|774.79|768.71|775.94|769.86|771.78|765.7|628
1750339500000|2025-06-19 13:25:00|774.74|768.66|776.84|770.76|776.96|770.88|774.24|768.16|547
1750339800000|2025-06-19 13:30:00|776.79|770.71|774.04|767.96|776.84|770.76|772.57|766.49|738
1750340100000|2025-06-19 13:35:00|774.03|767.95|774.18|768.1|774.34|768.26|771.89|765.81|769
1750340400000|2025-06-19 13:40:00|774.19|768.11|773.24|767.16|774.19|768.11|772.49|766.41|570
1750340700000|2025-06-19 13:45:00|773.17|767.09|766.86|760.78|773.19|767.11|764.89|758.81|708
1750341000000|2025-06-19 13:50:00|766.84|760.76|762.64|756.56|766.84|760.76|762.29|756.21|904
1750341300000|2025-06-19 13:55:00|762.68|756.6|761.37|755.29|763.54|757.46|760.77|754.69|799
1750341600000|2025-06-19 14:00:00|761.32|755.24|764.54|758.46|765.45|759.37|760.99|754.91|784
1750341900000|2025-06-19 14:05:00|764.59|758.51|762.64|756.56|766.66|760.58|762.19|756.11|760
1750342200000|2025-06-19 14:10:00|762.69|756.61|763.79|757.71|764.76|758.68|762.34|756.26|770
1750342500000|2025-06-19 14:15:00|763.78|757.7|762.78|756.7|765.09|759.01|760.51|754.43|698
1750342800000|2025-06-19 14:20:00|762.73|756.65|765.83|759.75|765.86|759.78|761.71|755.63|670
1750343100000|2025-06-19 14:25:00|765.86|759.78|764.54|758.46|767.98|761.9|764.54|758.46|625
1750343400000|2025-06-19 14:30:00|764.64|758.56|761.19|755.11|765.04|758.96|760.94|754.86|678
1750343700000|2025-06-19 14:35:00|761.24|755.16|760.74|754.66|762.14|756.06|759.89|753.81|609
1750344000000|2025-06-19 14:40:00|760.79|754.71|757.93|751.85|761.18|755.1|757.8|751.72|707
1750344300000|2025-06-19 14:45:00|758.13|752.05|754.52|748.44|758.13|752.05|754.19|748.11|712
1750344600000|2025-06-19 14:50:00|754.54|748.46|756.04|749.96|756.09|750.01|752.99|746.91|832
1750344900000|2025-06-19 14:55:00|756.03|749.95|750.13|744.05|757.26|751.18|749.28|743.2|730
1750345200000|2025-06-19 15:00:00|750.06|743.98|752.35|746.27|752.64|746.56|749.47|743.39|782
1750345500000|2025-06-19 15:05:00|752.26|746.18|750.79|744.71|752.49|746.41|750.12|744.04|712
1750345800000|2025-06-19 15:10:00|750.77|744.69|754.69|748.61|754.99|748.91|750.77|744.69|850
1750346100000|2025-06-19 15:15:00|754.71|748.63|753.62|747.54|756.29|750.21|753.22|747.14|770
1750346400000|2025-06-19 15:20:00|753.51|747.43|753.86|747.78|754.34|748.26|752.15|746.07|755
1750346700000|2025-06-19 15:25:00|753.88|747.8|753.51|747.43|754.79|748.71|752.65|746.57|735
1750347000000|2025-06-19 15:30:00|753.45|747.37|752.84|746.76|753.78|747.7|751.53|745.45|591
1750347300000|2025-06-19 15:35:00|752.71|746.63|750.92|744.84|752.94|746.86|750.39|744.31|570
1750347600000|2025-06-19 15:40:00|750.89|744.81|753.64|747.56|753.84|747.76|750.88|744.8|481
1750347900000|2025-06-19 15:45:00|753.67|747.59|756.21|750.13|756.9|750.82|753.34|747.26|434
1750348200000|2025-06-19 15:50:00|756.22|750.14|754.29|748.21|756.22|750.14|752.65|746.57|585
1750348500000|2025-06-19 15:55:00|754.24|748.16|754.71|748.63|755.94|749.86|754.09|748.01|464
1750348800000|2025-06-19 16:00:00|754.64|748.56|758.04|751.96|758.04|751.96|754.49|748.41|534
1750349100000|2025-06-19 16:05:00|757.99|751.91|759.89|753.81|759.94|753.86|757.98|751.9|433
1750349400000|2025-06-19 16:10:00|759.88|753.8|760.39|754.31|760.89|754.81|758.58|752.5|469
1750349700000|2025-06-19 16:15:00|760.44|754.36|758.04|751.96|761.09|755.01|758.03|751.95|435
1750350000000|2025-06-19 16:20:00|757.99|751.91|760.51|754.43|761.34|755.26|757.3|751.22|658
1750350300000|2025-06-19 16:25:00|760.38|754.3|761.99|755.91|762.12|756.04|760.02|753.94|745
1750350600000|2025-06-19 16:30:00|762.09|756.01|759.5|753.42|762.09|756.01|757.93|751.85|595
1750350900000|2025-06-19 16:35:00|759.44|753.36|758.14|752.06|759.94|753.86|757.94|751.86|552
1750351200000|2025-06-19 16:40:00|758.12|752.04|759.21|753.13|759.41|753.33|757.24|751.16|691
1750351500000|2025-06-19 16:45:00|759.29|753.21|755.64|749.56|759.81|753.73|755.32|749.24|722
1750351800000|2025-06-19 16:50:00|755.66|749.58|754.94|748.86|756.64|750.56|754.29|748.21|647
1750352100000|2025-06-19 16:55:00|754.97|748.89|754.29|748.21|756.54|750.46|754.06|747.98|486
1750352400000|2025-06-19 17:00:00|754.34|748.26|754.4|748.32|757.04|750.96|754.04|747.96|630
1750352700000|2025-06-19 17:05:00|754.45|748.37|754.23|748.15|756.72|750.64|753.84|747.76|591
1750353000000|2025-06-19 17:10:00|754.26|748.18|755.56|749.48|756.24|750.16|753.77|747.69|631
1750353300000|2025-06-19 17:15:00|755.78|749.7|753.79|747.71|756.24|750.16|752.89|746.81|627
1750353600000|2025-06-19 17:20:00|753.78|747.7|753.69|747.61|754.24|748.16|752.78|746.7|612
1750353900000|2025-06-19 17:25:00|753.74|747.66|755.24|749.16|756.27|750.19|753.69|747.61|473
1750354200000|2025-06-19 17:30:00|755.29|749.21|758.73|752.65|758.93|752.85|753.99|747.91|602
1750354500000|2025-06-19 17:35:00|758.74|752.66|764.04|757.96|765.74|759.66|758.69|752.61|747
1750354800000|2025-06-19 17:40:00|764.01|757.93|762.24|756.16|764.49|758.41|761.69|755.61|669
1750355100000|2025-06-19 17:45:00|762.34|756.26|763.54|757.46|766.14|760.06|762.34|756.26|678
1750355400000|2025-06-19 17:50:00|763.49|757.41|762.39|756.31|763.74|757.66|760.94|754.86|634
1750355700000|2025-06-19 17:55:00|762.24|756.16|759.94|753.86|762.62|756.54|759.94|753.86|530
1750356000000|2025-06-19 18:00:00|759.86|753.78|760.79|754.71|760.91|754.83|757.89|751.81|465
1750356300000|2025-06-19 18:05:00|760.81|754.73|764.05|757.97|764.34|758.26|760.16|754.08|618
1750356600000|2025-06-19 18:10:00|763.84|757.76|761.33|755.25|763.84|757.76|761.02|754.94|564
1750356900000|2025-06-19 18:15:00|761.43|755.35|761.19|755.11|763.44|757.36|760.73|754.65|604
1750357200000|2025-06-19 18:20:00|761.17|755.09|762.68|756.6|763.04|756.96|759.79|753.71|501
1750357500000|2025-06-19 18:25:00|762.54|756.46|760.89|754.81|762.84|756.76|760.74|754.66|481
1750357800000|2025-06-19 18:30:00|760.94|754.86|762.69|756.61|763.71|757.63|760.94|754.86|488
1750358100000|2025-06-19 18:35:00|762.59|756.51|761.08|755|763.14|757.06|760.28|754.2|472
1750358400000|2025-06-19 18:40:00|761.09|755.01|759.94|753.86|761.14|755.06|758.74|752.66|351
1750358700000|2025-06-19 18:45:00|759.89|753.81|758.14|752.06|759.94|753.86|757.44|751.36|292
1750359000000|2025-06-19 18:50:00|758.09|752.01|757.54|751.46|758.84|752.76|756.14|750.06|301
1750359300000|2025-06-19 18:55:00|757.47|751.39|759.14|753.06|759.54|753.46|756.14|750.06|316
1750359600000|2025-06-19 19:00:00|759.19|753.11|760.64|754.56|760.74|754.66|757.89|751.81|334
1750359900000|2025-06-19 19:05:00|760.73|754.65|756.24|750.16|761.35|755.27|755.42|749.34|345
1750360200000|2025-06-19 19:10:00|756.33|750.25|759.48|753.4|759.66|753.58|756.14|750.06|339
1750360500000|2025-06-19 19:15:00|759.54|753.46|762.44|756.36|763.34|757.26|759.39|753.31|473
1750360800000|2025-06-19 19:20:00|762.4|756.32|763.97|757.89|764.34|758.26|762.09|756.01|366
1750361100000|2025-06-19 19:25:00|763.94|757.86|764.04|757.96|764.29|758.21|763.09|757.01|321
1750361400000|2025-06-19 19:30:00|764.01|757.93|761.09|755.01|765.54|759.46|760.76|754.68|474
1750361700000|2025-06-19 19:35:00|761.04|754.96|759.99|753.91|762.39|756.31|759.98|753.9|449
1750362000000|2025-06-19 19:40:00|759.95|753.87|757.59|751.51|759.95|753.87|757.29|751.21|368
1750362300000|2025-06-19 19:45:00|757.58|751.5|757.89|751.81|759.23|753.15|757.29|751.21|438
1750362600000|2025-06-19 19:50:00|757.84|751.76|757.34|751.26|758.89|752.81|756.95|750.87|367
1750362900000|2025-06-19 19:55:00|757.44|751.36|757.19|751.11|759.42|753.34|757.04|750.96|293
1750363200000|2025-06-19 20:00:00|757.29|751.21|758.68|752.6|760.54|754.46|757.29|751.21|550
1750363500000|2025-06-19 20:05:00|758.66|752.58|758.36|752.28|759.83|753.75|758.18|752.1|633
1750363800000|2025-06-19 20:10:00|758.34|752.26|758.99|752.91|761.41|755.33|757.98|751.9|578
1750364100000|2025-06-19 20:15:00|759.09|753.01|760.73|754.65|761.41|755.33|758.64|752.56|630
1750364400000|2025-06-19 20:20:00|760.69|754.61|761.59|755.51|762.36|756.28|760.27|754.19|570
1750364700000|2025-06-19 20:25:00|761.54|755.46|759.14|753.06|761.6|755.52|758.64|752.56|454
1750365000000|2025-06-19 20:30:00|759.22|753.14|759.64|753.56|760.81|754.73|758.99|752.91|392
1750365300000|2025-06-19 20:35:00|759.82|753.74|757|750.92|759.89|753.81|756.83|750.75|364
1750365600000|2025-06-19 20:40:00|756.99|750.91|756.14|750.06|757.42|751.34|755.24|749.16|475
1750365900000|2025-06-19 20:45:00|756.22|750.14|757.74|751.66|758.04|751.96|756.22|750.14|440
1750366200000|2025-06-19 20:50:00|757.86|751.78|757.64|751.56|757.89|751.81|756.34|750.26|370
1750366500000|2025-06-19 20:55:00|757.62|751.54|757.64|751.56|757.99|751.91|757.19|751.11|381
1750366800000|2025-06-19 21:00:00|757.67|751.59|758.32|752.24|759.66|753.58|757.54|751.46|283
1750367100000|2025-06-19 21:05:00|758.27|752.19|757.77|751.69|758.42|752.34|757.29|751.21|264
1750367400000|2025-06-19 21:10:00|757.71|751.63|754.86|748.78|757.81|751.73|754.86|748.78|204
1750367700000|2025-06-19 21:15:00|754.88|748.8|756.96|750.88|758.26|752.18|754.88|748.8|412
1750368000000|2025-06-19 21:20:00|756.95|750.87|761.75|755.67|762.11|756.03|756.94|750.86|297
1750368300000|2025-06-19 21:25:00|761.78|755.7|760.69|754.61|762.99|756.91|760.69|754.61|424
1750368600000|2025-06-19 21:30:00|760.68|754.6|758.28|752.2|760.68|754.6|758.09|752.01|342
1750368900000|2025-06-19 21:35:00|758.31|752.23|760.05|753.97|763.24|757.16|758.31|752.23|509
1750369200000|2025-06-19 21:40:00|760.14|754.06|761.5|755.42|762.62|756.54|760.01|753.93|502
1750369500000|2025-06-19 21:45:00|761.53|755.45|763.19|757.11|763.19|757.11|760.87|754.79|332
1750369800000|2025-06-19 21:50:00|763.21|757.13|760.39|754.31|763.21|757.13|760.32|754.24|291
1750370100000|2025-06-19 21:55:00|760.36|754.28|761.14|755.06|761.29|755.21|759.52|753.44|387
1750370400000|2025-06-19 22:00:00|761.19|755.11|763.3|757.22|764.32|758.24|761.19|755.11|590
1750370700000|2025-06-19 22:05:00|763.28|757.2|767.77|761.69|768.04|761.96|763.14|757.06|521
1750371000000|2025-06-19 22:10:00|767.74|761.66|769.99|763.91|770.24|764.16|767.64|761.56|577
1750371300000|2025-06-19 22:15:00|769.94|763.86|769.34|763.26|772.34|766.26|768.79|762.71|566
1750371600000|2025-06-19 22:20:00|769.4|763.32|765.98|759.9|769.69|763.61|765.79|759.71|556
1750371900000|2025-06-19 22:25:00|765.97|759.89|769.04|762.96|769.27|763.19|765.79|759.71|481
1750372200000|2025-06-19 22:30:00|769.09|763.01|774.44|768.36|774.69|768.61|768.89|762.81|610
1750372500000|2025-06-19 22:35:00|774.49|768.41|774.89|768.81|776.54|770.46|774.42|768.34|536
1750372800000|2025-06-19 22:40:00|774.85|768.77|773.74|767.66|774.89|768.81|771.94|765.86|554
1750373100000|2025-06-19 22:45:00|773.84|767.76|775.34|769.26|776.34|770.26|772.64|766.56|499
1750373400000|2025-06-19 22:50:00|775.24|769.16|776.29|770.21|776.52|770.44|774.49|768.41|558
1750373700000|2025-06-19 22:55:00|776.25|770.17|774.59|768.51|776.54|770.46|773.74|767.66|519
1750374000000|2025-06-19 23:00:00|774.64|768.56|772.39|766.31|774.68|768.6|771.09|765.01|581
1750374300000|2025-06-19 23:05:00|772.34|766.26|775.04|768.96|777.24|771.16|771.88|765.8|543
1750374600000|2025-06-19 23:10:00|775.09|769.01|778.49|772.41|779.92|773.84|774.39|768.31|578
1750374900000|2025-06-19 23:15:00|778.54|772.46|777.41|771.33|778.98|772.9|776.04|769.96|469
1750375200000|2025-06-19 23:20:00|777.44|771.36|775.54|769.46|777.44|771.36|775.24|769.16|371
1750375500000|2025-06-19 23:25:00|775.52|769.44|771.94|765.86|775.52|769.44|771.29|765.21|493
1750375800000|2025-06-19 23:30:00|771.99|765.91|772.79|766.71|772.84|766.76|771.19|765.11|497
1750376100000|2025-06-19 23:35:00|772.84|766.76|773.29|767.21|773.82|767.74|771.19|765.11|438
1750376400000|2025-06-19 23:40:00|773.34|767.26|776.11|770.03|776.59|770.51|773.19|767.11|545
1750376700000|2025-06-19 23:45:00|776.14|770.06|772.09|766.01|776.14|770.06|771.74|765.66|533
1750377000000|2025-06-19 23:50:00|772.08|766|771.19|765.11|772.88|766.8|770.49|764.41|481
1750377300000|2025-06-19 23:55:00|771.24|765.16|771.04|764.96|773.09|767.01|770.39|764.31|553
1750377600000|2025-06-20 00:00:00|771.07|764.99|772.44|766.36|774.84|768.76|770.46|764.38|646
1750377900000|2025-06-20 00:05:00|772.54|766.46|780.54|774.46|780.63|774.55|772.54|766.46|704
1750378200000|2025-06-20 00:10:00|780.49|774.41|776.03|769.95|780.88|774.8|775.64|769.56|783
1750378500000|2025-06-20 00:15:00|775.99|769.91|772.99|766.91|776.04|769.96|772.18|766.1|661
1750378800000|2025-06-20 00:20:00|772.94|766.86|772.54|766.46|774.42|768.34|772.09|766.01|570
1750379100000|2025-06-20 00:25:00|772.53|766.45|771.59|765.51|773.89|767.81|770.94|764.86|540
1750379400000|2025-06-20 00:30:00|771.54|765.46|771.07|764.99|772.59|766.51|770.24|764.16|556
1750379700000|2025-06-20 00:35:00|771.09|765.01|767.72|761.64|771.77|765.69|767.64|761.56|496
1750380000000|2025-06-20 00:40:00|767.77|761.69|768.29|762.21|768.94|762.86|767.54|761.46|484
1750380300000|2025-06-20 00:45:00|768.32|762.24|773.09|767.01|774.84|768.76|768.32|762.24|589
1750380600000|2025-06-20 00:50:00|772.99|766.91|773.56|767.48|775.34|769.26|772.5|766.42|602
1750380900000|2025-06-20 00:55:00|773.44|767.36|774.89|768.81|775.79|769.71|773.39|767.31|579
1750381200000|2025-06-20 01:00:00|774.92|768.84|774.55|768.47|779.89|773.81|774.34|768.26|544
1750381500000|2025-06-20 01:05:00|774.54|768.46|773.29|767.21|775.28|769.2|772.29|766.21|609
1750381800000|2025-06-20 01:10:00|773.24|767.16|775.19|769.11|775.38|769.3|771.02|764.94|605
1750382100000|2025-06-20 01:15:00|775.24|769.16|778.59|772.51|778.84|772.76|773.94|767.86|675
1750382400000|2025-06-20 01:20:00|778.54|772.46|778.81|772.73|781.52|775.44|777.34|771.26|666
1750382700000|2025-06-20 01:25:00|778.84|772.76|777.54|771.46|779.24|773.16|776.23|770.15|564
1750383000000|2025-06-20 01:30:00|777.69|771.61|782.07|775.99|782.64|776.56|777.54|771.46|594
1750383300000|2025-06-20 01:35:00|782.09|776.01|785.21|779.13|785.84|779.76|782.09|776.01|641
1750383600000|2025-06-20 01:40:00|785.29|779.21|787.54|781.46|788.44|782.36|785.29|779.21|594
1750383900000|2025-06-20 01:45:00|787.61|781.53|791.84|785.76|792.84|786.76|787.39|781.31|662
1750384200000|2025-06-20 01:50:00|791.79|785.71|786.99|780.91|792.64|786.56|786.89|780.81|540
1750384500000|2025-06-20 01:55:00|787|780.92|788.64|782.56|789.12|783.04|784.69|778.61|561
1750384800000|2025-06-20 02:00:00|788.68|782.6|789.54|783.46|791.49|785.41|788.68|782.6|608
1750385100000|2025-06-20 02:05:00|789.51|783.43|790.89|784.81|792.24|786.16|788.02|781.94|654
1750385400000|2025-06-20 02:10:00|790.92|784.84|785.41|779.33|791.73|785.65|785.41|779.33|662
1750385700000|2025-06-20 02:15:00|785.44|779.36|784.19|778.11|786.99|780.91|784.14|778.06|642
1750386000000|2025-06-20 02:20:00|784.22|778.14|783.59|777.51|785.58|779.5|782.89|776.81|569
1750386300000|2025-06-20 02:25:00|783.62|777.54|782.31|776.23|785.64|779.56|781.99|775.91|606
1750386600000|2025-06-20 02:30:00|782.34|776.26|778.34|772.26|782.34|776.26|777.74|771.66|698
1750386900000|2025-06-20 02:35:00|778.49|772.41|773.01|766.93|778.64|772.56|770.34|764.26|725
1750387200000|2025-06-20 02:40:00|773.08|767|769.64|763.56|773.08|767|769.44|763.36|543
1750387500000|2025-06-20 02:45:00|769.49|763.41|768.74|762.66|769.94|763.86|766.88|760.8|628
1750387800000|2025-06-20 02:50:00|768.79|762.71|769.79|763.71|770.14|764.06|767.81|761.73|481
1750388100000|2025-06-20 02:55:00|769.9|763.82|767.71|761.63|771.31|765.23|766.89|760.81|544
1750388400000|2025-06-20 03:00:00|767.62|761.54|764.77|758.69|768.59|762.51|764.49|758.41|658
1750388700000|2025-06-20 03:05:00|764.57|758.49|761.99|755.91|764.77|758.69|760.49|754.41|619
1750389000000|2025-06-20 03:10:00|761.42|755.34|762.49|756.41|762.92|756.84|760.57|754.49|519
1750389300000|2025-06-20 03:15:00|762.47|756.39|766.84|760.76|766.86|760.78|760.64|754.56|532
1750389600000|2025-06-20 03:20:00|766.61|760.53|763.94|757.86|766.94|760.86|763.69|757.61|635
1750389900000|2025-06-20 03:25:00|763.81|757.73|766.1|760.02|766.64|760.56|762.18|756.1|544
1750390200000|2025-06-20 03:30:00|766.09|760.01|762.2|756.12|766.14|760.06|761.63|755.55|419
1750390500000|2025-06-20 03:35:00|762.21|756.13|759.54|753.46|762.39|756.31|759.54|753.46|534
1750390800000|2025-06-20 03:40:00|759.4|753.32|757.83|751.75|759.74|753.66|757.69|751.61|582
1750391100000|2025-06-20 03:45:00|757.56|751.48|757.12|751.04|757.56|751.48|754.44|748.36|632
1750391400000|2025-06-20 03:50:00|757.13|751.05|759.14|753.06|760.21|754.13|754.14|748.06|672
1750391700000|2025-06-20 03:55:00|759.11|753.03|760.6|754.52|761.72|755.64|758.44|752.36|592
1750392000000|2025-06-20 04:00:00|760.64|754.56|758.89|752.81|760.69|754.61|757.89|751.81|538
1750392300000|2025-06-20 04:05:00|758.87|752.79|760.86|754.78|761.19|755.11|758.04|751.96|583
1750392600000|2025-06-20 04:10:00|760.94|754.86|760.24|754.16|760.99|754.91|758.54|752.46|686
1750392900000|2025-06-20 04:15:00|760.3|754.22|759.39|753.31|761.43|755.35|758.99|752.91|605
1750393200000|2025-06-20 04:20:00|759.3|753.22|753.52|747.44|760.14|754.06|752.64|746.56|540
1750393500000|2025-06-20 04:25:00|753.44|747.36|754.96|748.88|755.14|749.06|750.68|744.6|676
1750393800000|2025-06-20 04:30:00|755.04|748.96|752.49|746.41|755.13|749.05|751.41|745.33|718
1750394100000|2025-06-20 04:35:00|752.53|746.45|751.49|745.41|753.99|747.91|750.24|744.16|707
1750394400000|2025-06-20 04:40:00|751.54|745.46|750.89|744.81|751.69|745.61|750.14|744.06|709
1750394700000|2025-06-20 04:45:00|750.94|744.86|749.21|743.13|752.81|746.73|748.8|742.72|580
1750395000000|2025-06-20 04:50:00|749.14|743.06|749.02|742.94|749.74|743.66|748.24|742.16|608
1750395300000|2025-06-20 04:55:00|749.04|742.96|748.13|742.05|749.34|743.26|747.57|741.49|580
1750395600000|2025-06-20 05:00:00|748.09|742.01|750.61|744.53|751.14|745.06|747.77|741.69|667
1750395900000|2025-06-20 05:05:00|750.6|744.52|754.74|748.66|755.09|749.01|749.84|743.76|572
1750396200000|2025-06-20 05:10:00|754.69|748.61|755.24|749.16|755.44|749.36|753.79|747.71|637
1750396500000|2025-06-20 05:15:00|755.27|749.19|753.76|747.68|756.04|749.96|753.49|747.41|608
1750396800000|2025-06-20 05:20:00|753.74|747.66|750.81|744.73|754.21|748.13|750.14|744.06|623
1750397100000|2025-06-20 05:25:00|750.89|744.81|751.22|745.14|752.09|746.01|749.97|743.89|511
1750397400000|2025-06-20 05:30:00|751.28|745.2|752.27|746.19|754.09|748.01|751.24|745.16|575
1750397700000|2025-06-20 05:35:00|752.25|746.17|755.09|749.01|755.79|749.71|752.25|746.17|492
1750398000000|2025-06-20 05:40:00|755.14|749.06|756.99|750.91|757.31|751.23|755.09|749.01|403
1750398300000|2025-06-20 05:45:00|757.11|751.03|757.94|751.86|758.77|752.69|756.91|750.83|461
1750398600000|2025-06-20 05:50:00|757.89|751.81|758.82|752.74|758.99|752.91|757.38|751.3|558
1750398900000|2025-06-20 05:55:00|758.94|752.86|758.99|752.91|760.34|754.26|758.69|752.61|414
1750399200000|2025-06-20 06:00:00|759.04|752.96|760.69|754.61|762.45|756.37|759|752.92|492
1750399500000|2025-06-20 06:05:00|760.67|754.59|759.04|752.96|762.21|756.13|758.94|752.86|601
1750399800000|2025-06-20 06:10:00|759.14|753.06|762.04|755.96|762.59|756.51|759.14|753.06|443
1750400100000|2025-06-20 06:15:00|762.01|755.93|760.74|754.66|762.01|755.93|760.27|754.19|350
1750400400000|2025-06-20 06:20:00|760.84|754.76|761.79|755.71|761.79|755.71|759.94|753.86|389
1750400700000|2025-06-20 06:25:00|761.74|755.66|760.09|754.01|762.79|756.71|759.89|753.81|416
1750401000000|2025-06-20 06:30:00|760.04|753.96|758.89|752.81|760.59|754.51|757.84|751.76|483
1750401300000|2025-06-20 06:35:00|758.79|752.71|757.99|751.91|759.17|753.09|757.01|750.93|401
1750401600000|2025-06-20 06:40:00|758.04|751.96|760.99|754.91|761.99|755.91|757.99|751.91|456
1750401900000|2025-06-20 06:45:00|760.94|754.86|760.01|753.93|760.99|754.91|759.54|753.46|447
1750402200000|2025-06-20 06:50:00|760|753.92|759.59|753.51|760|753.92|757.89|751.81|479
1750402500000|2025-06-20 06:55:00|759.64|753.56|760.76|754.68|761.72|755.64|759.61|753.53|502
1750402800000|2025-06-20 07:00:00|760.75|754.67|758.79|752.71|760.76|754.68|758.49|752.41|560
1750403100000|2025-06-20 07:05:00|758.78|752.7|757.35|751.27|759.14|753.06|757.34|751.26|508
1750403400000|2025-06-20 07:10:00|757.34|751.26|760.14|754.06|760.24|754.16|757.34|751.26|440
1750403700000|2025-06-20 07:15:00|760.24|754.16|766.14|760.06|766.32|760.24|760.19|754.11|571
1750404000000|2025-06-20 07:20:00|766.19|760.11|771.43|765.35|774.59|768.51|766.12|760.04|839
1750404300000|2025-06-20 07:25:00|771.48|765.4|772.19|766.11|775.02|768.94|771.26|765.18|826
1750404600000|2025-06-20 07:30:00|772.1|766.02|779.49|773.41|780.74|774.66|771.95|765.87|839
1750404900000|2025-06-20 07:35:00|779.54|773.46|780.61|774.53|783.69|777.61|779.38|773.3|909
1750405200000|2025-06-20 07:40:00|780.49|774.41|779.33|773.25|782.74|776.66|779.04|772.96|842
1750405500000|2025-06-20 07:45:00|779.44|773.36|779.33|773.25|780.59|774.51|775.64|769.56|757
1750405800000|2025-06-20 07:50:00|779.28|773.2|781.29|775.21|785.29|779.21|778.98|772.9|738
1750406100000|2025-06-20 07:55:00|781.24|775.16|785.49|779.41|786.09|780.01|781.24|775.16|678
1750406400000|2025-06-20 08:00:00|785.57|779.49|786.39|780.31|787.74|781.66|783.26|777.18|800
1750406700000|2025-06-20 08:05:00|786.44|780.36|791.64|785.56|793.84|787.76|786.21|780.13|919
1750407000000|2025-06-20 08:10:00|791.69|785.61|796.29|790.21|796.49|790.41|791.69|785.61|785
1750407300000|2025-06-20 08:15:00|796.2|790.12|796.97|790.89|802.14|796.06|794.29|788.21|993
1750407600000|2025-06-20 08:20:00|796.99|790.91|794.09|788.01|798.89|792.81|793.09|787.01|920
1750407900000|2025-06-20 08:25:00|794.14|788.06|792.69|786.61|796.93|790.85|792.43|786.35|899
1750408200000|2025-06-20 08:30:00|792.64|786.56|787.78|781.7|793.54|787.46|786.39|780.31|910
1750408500000|2025-06-20 08:35:00|787.72|781.64|792.24|786.16|794.72|788.64|787.71|781.63|830
1750408800000|2025-06-20 08:40:00|792.29|786.21|783.84|777.76|792.5|786.42|783.64|777.56|784
1750409100000|2025-06-20 08:45:00|783.82|777.74|789.24|783.16|791.64|785.56|783.82|777.74|747
1750409400000|2025-06-20 08:50:00|789.23|783.15|787.19|781.11|790.05|783.97|785.67|779.59|776
1750409700000|2025-06-20 08:55:00|787.14|781.06|788.24|782.16|789.44|783.36|786.09|780.01|794
1750410000000|2025-06-20 09:00:00|788.3|782.22|790.09|784.01|794.14|788.06|788.3|782.22|820
1750410300000|2025-06-20 09:05:00|790.13|784.05|786.14|780.06|790.14|784.06|784.59|778.51|603
1750410600000|2025-06-20 09:10:00|786.24|780.16|787.14|781.06|788.02|781.94|784.79|778.71|465
1750410900000|2025-06-20 09:15:00|787.19|781.11|782.04|775.96|788.14|782.06|781.89|775.81|441
1750411200000|2025-06-20 09:20:00|782.09|776.01|781.89|775.81|783.96|777.88|781.39|775.31|482
1750411500000|2025-06-20 09:25:00|781.93|775.85|780.05|773.97|782.39|776.31|779.94|773.86|501
1750411800000|2025-06-20 09:30:00|780.09|774.01|778.09|772.01|780.57|774.49|777.37|771.29|530
1750412100000|2025-06-20 09:35:00|778.24|772.16|777.54|771.46|779.07|772.99|777.19|771.11|482
1750412400000|2025-06-20 09:40:00|777.59|771.51|781.66|775.58|781.84|775.76|777.59|771.51|624
1750412700000|2025-06-20 09:45:00|781.7|775.62|780.84|774.76|782.51|776.43|780.29|774.21|668
1750413000000|2025-06-20 09:50:00|781.09|775.01|782.77|776.69|783.1|777.02|779.79|773.71|647
1750413300000|2025-06-20 09:55:00|782.67|776.59|783.39|777.31|784.57|778.49|782.67|776.59|755
1750413600000|2025-06-20 10:00:00|783.44|777.36|783.25|777.17|783.58|777.5|781.54|775.46|674
1750413900000|2025-06-20 10:05:00|783.2|777.12|779.34|773.26|783.2|777.12|778.77|772.69|616
1750414200000|2025-06-20 10:10:00|779.24|773.16|781.02|774.94|781.14|775.06|778.74|772.66|663
1750414500000|2025-06-20 10:15:00|780.99|774.91|779.39|773.31|781.54|775.46|778.01|771.93|676
1750414800000|2025-06-20 10:20:00|779.36|773.28|782.89|776.81|783.08|777|778.19|772.11|598
1750415100000|2025-06-20 10:25:00|782.94|776.86|784.89|778.81|785.54|779.46|782.93|776.85|567
1750415400000|2025-06-20 10:30:00|784.84|778.76|785.43|779.35|787.45|781.37|784.34|778.26|467
1750415700000|2025-06-20 10:35:00|785.44|779.36|786.34|780.26|787.95|781.87|784.29|778.21|561
1750416000000|2025-06-20 10:40:00|786.29|780.21|784.73|778.65|786.29|780.21|784.44|778.36|545
1750416300000|2025-06-20 10:45:00|784.69|778.61|783.13|777.05|785.34|779.26|781.33|775.25|700
1750416600000|2025-06-20 10:50:00|783.16|777.08|779.94|773.86|783.34|777.26|778.79|772.71|675
1750416900000|2025-06-20 10:55:00|779.96|773.88|779.44|773.36|780.7|774.62|779.43|773.35|571
1750417200000|2025-06-20 11:00:00|779.48|773.4|777.89|771.81|779.63|773.55|777.34|771.26|672
1750417500000|2025-06-20 11:05:00|777.92|771.84|777.94|771.86|779.03|772.95|777.04|770.96|707
1750417800000|2025-06-20 11:10:00|777.89|771.81|775.69|769.61|777.94|771.86|775.49|769.41|650
1750418100000|2025-06-20 11:15:00|775.79|769.71|773.29|767.21|775.84|769.76|771.49|765.41|705
1750418400000|2025-06-20 11:20:00|773.39|767.31|772.39|766.31|775.32|769.24|772.27|766.19|666
1750418700000|2025-06-20 11:25:00|772.42|766.34|773.45|767.37|773.79|767.71|772.27|766.19|506
1750419000000|2025-06-20 11:30:00|773.48|767.4|771.79|765.71|774.63|768.55|771.4|765.32|660
1750419300000|2025-06-20 11:35:00|771.82|765.74|773.19|767.11|774.13|768.05|771.79|765.71|618
1750419600000|2025-06-20 11:40:00|773.23|767.15|776.14|770.06|776.14|770.06|772.66|766.58|536
1750419900000|2025-06-20 11:45:00|776.24|770.16|777.79|771.71|779.34|773.26|776.24|770.16|724
1750420200000|2025-06-20 11:50:00|777.74|771.66|777.04|770.96|777.79|771.71|775.44|769.36|509
1750420500000|2025-06-20 11:55:00|776.99|770.91|774.34|768.26|778.03|771.95|774.19|768.11|421
1750420800000|2025-06-20 12:00:00|774.27|768.19|776.84|770.76|777.41|771.33|774.24|768.16|691
1750421100000|2025-06-20 12:05:00|776.89|770.81|777.09|771.01|777.33|771.25|774.64|768.56|516
1750421400000|2025-06-20 12:10:00|777.11|771.03|776.99|770.91|777.99|771.91|775.97|769.89|479
1750421700000|2025-06-20 12:15:00|776.94|770.86|777.94|771.86|777.94|771.86|775.04|768.96|309
1750422000000|2025-06-20 12:20:00|777.89|771.81|776.59|770.51|778.69|772.61|776.54|770.46|462
1750422300000|2025-06-20 12:25:00|776.6|770.52|777.44|771.36|777.64|771.56|776.37|770.29|465
1750422600000|2025-06-20 12:30:00|777.39|771.31|777.14|771.06|777.44|771.36|774.64|768.56|459
1750422900000|2025-06-20 12:35:00|777.06|770.98|779.18|773.1|780.14|774.06|776.59|770.51|608
1750423200000|2025-06-20 12:40:00|779.19|773.11|775.84|769.76|779.34|773.26|774.74|768.66|611
1750423500000|2025-06-20 12:45:00|775.94|769.86|774.34|768.26|776.05|769.97|773.74|767.66|598
1750423800000|2025-06-20 12:50:00|774.38|768.3|773.94|767.86|775.44|769.36|773.27|767.19|388
1750424100000|2025-06-20 12:55:00|773.89|767.81|773.51|767.43|774.95|768.87|773.11|767.03|290
1750424400000|2025-06-20 13:00:00|773.54|767.46|777.89|771.81|777.89|771.81|773.54|767.46|495
1750424700000|2025-06-20 13:05:00|777.84|771.76|778.69|772.61|778.94|772.86|776.06|769.98|470
1750425000000|2025-06-20 13:10:00|778.65|772.57|777.04|770.96|778.79|772.71|776.79|770.71|257
1750425300000|2025-06-20 13:15:00|777.07|770.99|777.54|771.46|779.14|773.06|776.84|770.76|427
1750425600000|2025-06-20 13:20:00|777.49|771.41|781.22|775.14|781.49|775.41|777.44|771.36|613
1750425900000|2025-06-20 13:25:00|781.21|775.13|781.74|775.66|782.34|776.26|779.49|773.41|635
1750426200000|2025-06-20 13:30:00|781.77|775.69|779.96|773.88|783.05|776.97|777.91|771.83|826
1750426500000|2025-06-20 13:35:00|779.98|773.9|780.43|774.35|780.84|774.76|777.11|771.03|781
1750426800000|2025-06-20 13:40:00|780.48|774.4|779.54|773.46|782.69|776.61|778.36|772.28|827
1750427100000|2025-06-20 13:45:00|779.59|773.51|772.52|766.44|779.98|773.9|770.94|764.86|791
1750427400000|2025-06-20 13:50:00|772.73|766.65|773.93|767.85|774.28|768.2|768.94|762.86|826
1750427700000|2025-06-20 13:55:00|773.99|767.91|773.5|767.42|776.21|770.13|772.39|766.31|701
1750428000000|2025-06-20 14:00:00|773.54|767.46|776.64|770.56|777.49|771.41|771.74|765.66|801
1750428300000|2025-06-20 14:05:00|776.49|770.41|772.49|766.41|779.04|772.96|772.34|766.26|899
1750428600000|2025-06-20 14:10:00|772.39|766.31|769.78|763.7|772.58|766.5|767.78|761.7|839
1750428900000|2025-06-20 14:15:00|769.79|763.71|771.62|765.54|771.99|765.91|767.24|761.16|769
1750429200000|2025-06-20 14:20:00|771.54|765.46|766.69|760.61|772.04|765.96|765.99|759.91|789
1750429500000|2025-06-20 14:25:00|766.59|760.51|769.89|763.81|770.45|764.37|765.07|758.99|845
1750429800000|2025-06-20 14:30:00|769.94|763.86|769.49|763.41|770.74|764.66|768.39|762.31|789
1750430100000|2025-06-20 14:35:00|769.44|763.36|774.64|768.56|775.81|769.73|769.34|763.26|693
1750430400000|2025-06-20 14:40:00|774.56|768.48|769.84|763.76|774.74|768.66|768.69|762.61|826
1750430700000|2025-06-20 14:45:00|769.81|763.73|767.19|761.11|771.29|765.21|767.12|761.04|863
1750431000000|2025-06-20 14:50:00|767.05|760.97|761.69|755.61|767.05|760.97|761.39|755.31|908
1750431300000|2025-06-20 14:55:00|761.71|755.63|761.19|755.11|763.04|756.96|759.89|753.81|912
1750431600000|2025-06-20 15:00:00|761.36|755.28|760.34|754.26|765.54|759.46|759.99|753.91|958
1750431900000|2025-06-20 15:05:00|760.3|754.22|762.39|756.31|763.01|756.93|759.04|752.96|945
1750432200000|2025-06-20 15:10:00|762.44|756.36|763.26|757.18|765.12|759.04|762.09|756.01|838
1750432500000|2025-06-20 15:15:00|763.11|757.03|764.34|758.26|766.44|760.36|761.81|755.73|930
1750432800000|2025-06-20 15:20:00|764.45|758.37|763.44|757.36|764.94|758.86|760.53|754.45|873
1750433100000|2025-06-20 15:25:00|763.34|757.26|761.59|755.51|764.84|758.76|761.54|755.46|815
1750433400000|2025-06-20 15:30:00|761.54|755.46|759.66|753.58|762.47|756.39|759.31|753.23|824
1750433700000|2025-06-20 15:35:00|759.71|753.63|762.59|756.51|762.71|756.63|757.56|751.48|806
1750434000000|2025-06-20 15:40:00|762.51|756.43|763.09|757.01|763.79|757.71|760.11|754.03|801
1750434300000|2025-06-20 15:45:00|762.93|756.85|760.14|754.06|763.09|757.01|757.22|751.14|808
1750434600000|2025-06-20 15:50:00|760.21|754.13|753.84|747.76|760.51|754.43|753.59|747.51|864
1750434900000|2025-06-20 15:55:00|753.89|747.81|756.28|750.2|757.29|751.21|753.63|747.55|873
1750435200000|2025-06-20 16:00:00|756.29|750.21|755.59|749.51|757.89|751.81|755.59|749.51|891
1750435500000|2025-06-20 16:05:00|755.45|749.37|754.39|748.31|756.61|750.53|752.06|745.98|833
1750435800000|2025-06-20 16:10:00|754.32|748.24|753.46|747.38|755.74|749.66|752.36|746.28|818
1750436100000|2025-06-20 16:15:00|753.41|747.33|750.45|744.37|754.04|747.96|748.24|742.16|852
1750436400000|2025-06-20 16:20:00|750.43|744.35|750.7|744.62|751.38|745.3|747.04|740.96|809
1750436700000|2025-06-20 16:25:00|750.74|744.66|750.66|744.58|753.63|747.55|748.7|742.62|794
1750437000000|2025-06-20 16:30:00|750.61|744.53|752.91|746.83|753.44|747.36|750.04|743.96|792
1750437300000|2025-06-20 16:35:00|753.11|747.03|754.44|748.36|755.27|749.19|751.79|745.71|885
1750437600000|2025-06-20 16:40:00|754.39|748.31|752.49|746.41|754.4|748.32|751.29|745.21|784
1750437900000|2025-06-20 16:45:00|752.57|746.49|750.3|744.22|753.46|747.38|749.94|743.86|853
1750438200000|2025-06-20 16:50:00|750.21|744.13|752.89|746.81|753.35|747.27|748.99|742.91|803
1750438500000|2025-06-20 16:55:00|752.96|746.88|750.19|744.11|753.92|747.84|749.69|743.61|832
1750438800000|2025-06-20 17:00:00|750.21|744.13|747.24|741.16|752.09|746.01|747.16|741.08|800
1750439100000|2025-06-20 17:05:00|747.23|741.15|744.29|738.21|747.59|741.51|743.89|737.81|811
1750439400000|2025-06-20 17:10:00|744.19|738.11|744.64|738.56|745.32|739.24|743.46|737.38|805
1750439700000|2025-06-20 17:15:00|744.57|738.49|741.09|735.01|744.95|738.87|740.93|734.85|788
1750440000000|2025-06-20 17:20:00|741.04|734.96|730.32|724.24|741.12|735.04|726.67|720.59|1019
1750440300000|2025-06-20 17:25:00|730.26|724.18|732.69|726.61|734.24|728.16|727.33|721.25|926
1750440600000|2025-06-20 17:30:00|732.89|726.81|728.56|722.48|732.89|726.81|728.14|722.06|908
1750440900000|2025-06-20 17:35:00|728.55|722.47|714.05|707.97|729.99|723.91|712.04|705.96|900
1750441200000|2025-06-20 17:40:00|714.04|707.96|717.34|711.26|719.95|713.87|712.49|706.41|1017
1750441500000|2025-06-20 17:45:00|717.24|711.16|713.33|707.25|721.19|715.11|710.54|704.46|991
1750441800000|2025-06-20 17:50:00|713.34|707.26|706.68|700.6|714.32|708.24|704.54|698.46|913
1750442100000|2025-06-20 17:55:00|706.64|700.56|710.98|704.9|712.9|706.82|705.59|699.51|882
1750442400000|2025-06-20 18:00:00|710.89|704.81|710.13|704.05|712.14|706.06|706.99|700.91|864
1750442700000|2025-06-20 18:05:00|710.08|704|714.24|708.16|715.79|709.71|709.49|703.41|900
1750443000000|2025-06-20 18:10:00|714.14|708.06|717.73|711.65|717.74|711.66|711.19|705.11|752
1750443300000|2025-06-20 18:15:00|717.71|711.63|719.52|713.44|721.49|715.41|717.68|711.6|891
1750443600000|2025-06-20 18:20:00|719.42|713.34|713.29|707.21|719.43|713.35|712.17|706.09|898
1750443900000|2025-06-20 18:25:00|713.2|707.12|714.16|708.08|715.13|709.05|712.73|706.65|766
1750444200000|2025-06-20 18:30:00|714.12|708.04|716.79|710.71|717.64|711.56|713.03|706.95|753
1750444500000|2025-06-20 18:35:00|716.74|710.66|715.96|709.88|718.69|712.61|715.34|709.26|760
1750444800000|2025-06-20 18:40:00|715.92|709.84|715.77|709.69|718.24|712.16|715.24|709.16|640
1750445100000|2025-06-20 18:45:00|715.75|709.67|716.86|710.78|717.79|711.71|715.54|709.46|730
1750445400000|2025-06-20 18:50:00|716.84|710.76|715.49|709.41|717.49|711.41|715.24|709.16|796
1750445700000|2025-06-20 18:55:00|715.44|709.36|711.34|705.26|715.79|709.71|710.47|704.39|689
1750446000000|2025-06-20 19:00:00|711.26|705.18|703.87|697.79|711.26|705.18|702.19|696.11|853
1750446300000|2025-06-20 19:05:00|703.79|697.71|707.64|701.56|708.87|702.79|702.91|696.83|762
1750446600000|2025-06-20 19:10:00|707.72|701.64|703.94|697.86|707.84|701.76|703.39|697.31|642
1750446900000|2025-06-20 19:15:00|703.95|697.87|704.73|698.65|706.64|700.56|703.49|697.41|676
1750447200000|2025-06-20 19:20:00|704.78|698.7|707.24|701.16|707.83|701.75|704.4|698.32|666
1750447500000|2025-06-20 19:25:00|707.23|701.15|709.21|703.13|709.74|703.66|706.69|700.61|611
1750447800000|2025-06-20 19:30:00|709.14|703.06|712.44|706.36|712.79|706.71|708.87|702.79|626
1750448100000|2025-06-20 19:35:00|712.39|706.31|711.59|705.51|713.56|707.48|711.16|705.08|599
1750448400000|2025-06-20 19:40:00|711.54|705.46|713.04|706.96|713.39|707.31|709.84|703.76|465
1750448700000|2025-06-20 19:45:00|712.96|706.88|713.16|707.08|714.19|708.11|712.44|706.36|477
1750449000000|2025-06-20 19:50:00|713.04|706.96|711.09|705.01|713.99|707.91|710.67|704.59|708
1750449300000|2025-06-20 19:55:00|711.33|705.25|711.85|705.77|714.59|708.51|711.33|705.25|558
1750449600000|2025-06-20 20:00:00|711.69|705.61|715.21|709.13|715.36|709.28|711.44|705.36|634
1750449900000|2025-06-20 20:05:00|715.24|709.16|715.74|709.66|717.29|711.21|713.73|707.65|582
1750450200000|2025-06-20 20:10:00|715.76|709.68|717.04|710.96|717.41|711.33|715.02|708.94|431
1750450500000|2025-06-20 20:15:00|716.98|710.9|717|710.92|720.66|714.58|716.27|710.19|601
1750450800000|2025-06-20 20:20:00|716.99|710.91|715.87|709.79|717|710.92|712.88|706.8|522
1750451100000|2025-06-20 20:25:00|715.85|709.77|718.7|712.62|719.06|712.98|715.35|709.27|467
1750451400000|2025-06-20 20:30:00|718.68|712.6|719.8|713.72|720.59|714.51|718.68|712.6|564
1750451700000|2025-06-20 20:35:00|719.74|713.66|721.89|715.81|722.38|716.3|719.59|713.51|486
1750452000000|2025-06-20 20:40:00|721.87|715.79|720.62|714.54|721.87|715.79|719.23|713.15|488
1750452300000|2025-06-20 20:45:00|720.61|714.53|716.35|710.27|721.13|715.05|715.63|709.55|566
1750452600000|2025-06-20 20:50:00|716.36|710.28|716.67|710.59|717.25|711.17|716.1|710.02|470
1750452900000|2025-06-20 20:55:00|716.61|710.53|717.73|711.65|718.03|711.95|716.43|710.35|380
1750489200000|2025-06-21 07:00:00|704.96|698.88|702.38|696.3|705.06|698.98|702.14|696.06|265
1750489500000|2025-06-21 07:05:00|702.36|696.28|698.68|692.6|702.96|696.88|697.52|691.44|524
1750489800000|2025-06-21 07:10:00|698.69|692.61|698.75|692.67|699.89|693.81|698.16|692.08|568
1750490100000|2025-06-21 07:15:00|698.76|692.68|700.51|694.43|700.7|694.62|697.95|691.87|373
1750490400000|2025-06-21 07:20:00|700.49|694.41|700.04|693.96|701.43|695.35|699.72|693.64|351
1750490700000|2025-06-21 07:25:00|699.98|693.9|698.84|692.76|700.46|694.38|698.16|692.08|334
1750491000000|2025-06-21 07:30:00|698.82|692.74|698.32|692.24|699.9|693.82|698.16|692.08|287
1750491300000|2025-06-21 07:35:00|698.33|692.25|698.73|692.65|699.31|693.23|697.8|691.72|243
1750491600000|2025-06-21 07:40:00|698.75|692.67|698.38|692.3|699.24|693.16|698.05|691.97|242
1750491900000|2025-06-21 07:45:00|698.39|692.31|699.13|693.05|700.05|693.97|698.39|692.31|275
1750492200000|2025-06-21 07:50:00|699.11|693.03|699.29|693.21|699.4|693.32|698.72|692.64|196
1750492500000|2025-06-21 07:55:00|699.3|693.22|697.99|691.91|699.33|693.25|696.97|690.89|201
1750492800000|2025-06-21 08:00:00|698|691.92|698.5|692.42|699.42|693.34|697.96|691.88|279
1750493100000|2025-06-21 08:05:00|698.39|692.31|698.63|692.55|700.33|694.25|698.31|692.23|280
1750493400000|2025-06-21 08:10:00|698.6|692.52|697.27|691.19|698.66|692.58|696.79|690.71|322
1750493700000|2025-06-21 08:15:00|697.22|691.14|693.76|687.68|697.53|691.45|691.07|684.99|519
1750494000000|2025-06-21 08:20:00|693.77|687.69|693.38|687.3|694.36|688.28|692.13|686.05|321
1750494300000|2025-06-21 08:25:00|693.41|687.33|693.81|687.73|694.18|688.1|693.38|687.3|189
1750494600000|2025-06-21 08:30:00|693.78|687.7|694.3|688.22|694.43|688.35|693.23|687.15|251
1750494900000|2025-06-21 08:35:00|694.42|688.34|695|688.92|695.48|689.4|694.36|688.28|265
1750495200000|2025-06-21 08:40:00|694.98|688.9|694.13|688.05|695.59|689.51|693.89|687.81|288
1750495500000|2025-06-21 08:45:00|694.11|688.03|696.29|690.21|696.34|690.26|693.33|687.25|248
1750495800000|2025-06-21 08:50:00|696.3|690.22|697.34|691.26|698.04|691.96|696.13|690.05|239
1750496100000|2025-06-21 08:55:00|697.36|691.28|701.66|695.58|701.98|695.9|697.35|691.27|428
1750496400000|2025-06-21 09:00:00|701.7|695.62|701.98|695.9|703.84|697.76|700.6|694.52|567
1750496700000|2025-06-21 09:05:00|702|695.92|702.66|696.58|704.4|698.32|701.57|695.49|437
1750497000000|2025-06-21 09:10:00|702.71|696.63|700.74|694.66|703.99|697.91|699.61|693.53|358
1750497300000|2025-06-21 09:15:00|700.78|694.7|701.65|695.57|702.18|696.1|700.74|694.66|324
1750497600000|2025-06-21 09:20:00|701.64|695.56|702.39|696.31|702.64|696.56|701.56|695.48|290
1750497900000|2025-06-21 09:25:00|702.41|696.33|703.33|697.25|703.43|697.35|701.85|695.77|309
1750498200000|2025-06-21 09:30:00|703.34|697.26|700.22|694.14|703.44|697.36|700.22|694.14|370
1750498500000|2025-06-21 09:35:00|700.25|694.17|701.91|695.83|702.29|696.21|700.07|693.99|315
1750498800000|2025-06-21 09:40:00|701.9|695.82|704.57|698.49|705.41|699.33|701.89|695.81|313
1750499100000|2025-06-21 09:45:00|704.6|698.52|703.51|697.43|705.5|699.42|702.87|696.79|416
1750499400000|2025-06-21 09:50:00|703.5|697.42|707.53|701.45|707.54|701.46|703.5|697.42|487
1750499700000|2025-06-21 09:55:00|707.51|701.43|707.79|701.71|708.05|701.97|706.37|700.29|337
1750500000000|2025-06-21 10:00:00|707.8|701.72|708.82|702.74|710.05|703.97|707.76|701.68|502
1750500300000|2025-06-21 10:05:00|708.81|702.73|707.48|701.4|709.01|702.93|706.48|700.4|371
1750500600000|2025-06-21 10:10:00|707.49|701.41|706.3|700.22|707.49|701.41|706.29|700.21|314
1750500900000|2025-06-21 10:15:00|706.32|700.24|704.1|698.02|706.36|700.28|703.57|697.49|438
1750501200000|2025-06-21 10:20:00|704.13|698.05|702.55|696.47|704.14|698.06|701.46|695.38|438
1750501500000|2025-06-21 10:25:00|702.54|696.46|703.24|697.16|703.63|697.55|702.16|696.08|310
1750501800000|2025-06-21 10:30:00|703.26|697.18|701|694.92|703.26|697.18|700.01|693.93|408
1750502100000|2025-06-21 10:35:00|700.99|694.91|698.71|692.63|701.03|694.95|698.68|692.6|381
1750502400000|2025-06-21 10:40:00|698.68|692.6|698.44|692.36|698.81|692.73|697.16|691.08|310
1750502700000|2025-06-21 10:45:00|698.41|692.33|694.38|688.3|698.44|692.36|692.69|686.61|446
1750503000000|2025-06-21 10:50:00|694.39|688.31|696.17|690.09|696.17|690.09|691.79|685.71|308
1750503300000|2025-06-21 10:55:00|696.05|689.97|696.65|690.57|696.75|690.67|695.51|689.43|209
1750503600000|2025-06-21 11:00:00|696.56|690.48|693.99|687.91|696.61|690.53|693.15|687.07|385
1750503900000|2025-06-21 11:05:00|694.02|687.94|696.36|690.28|696.39|690.31|694.02|687.94|182
1750504200000|2025-06-21 11:10:00|696.39|690.31|695.62|689.54|696.39|690.31|694.53|688.45|245
1750504500000|2025-06-21 11:15:00|695.59|689.51|695.4|689.32|695.6|689.52|694.48|688.4|290
1750504800000|2025-06-21 11:20:00|695.45|689.37|696.89|690.81|696.94|690.86|695.44|689.36|255
1750505100000|2025-06-21 11:25:00|696.87|690.79|697.43|691.35|698.27|692.19|696.84|690.76|263
1750505400000|2025-06-21 11:30:00|697.41|691.33|698.33|692.25|698.33|692.25|697.06|690.98|261
1750505700000|2025-06-21 11:35:00|698.36|692.28|698.61|692.53|699.04|692.96|698.33|692.25|201
1750506000000|2025-06-21 11:40:00|698.58|692.5|696.72|690.64|698.62|692.54|696.72|690.64|263
1750506300000|2025-06-21 11:45:00|696.71|690.63|695.95|689.87|697.98|691.9|695.08|689|330
1750506600000|2025-06-21 11:50:00|695.96|689.88|697.06|690.98|697.28|691.2|695.22|689.14|245
1750506900000|2025-06-21 11:55:00|697.09|691.01|695.63|689.55|697.28|691.2|695.27|689.19|306
1750507200000|2025-06-21 12:00:00|695.6|689.52|696.41|690.33|696.55|690.47|695.52|689.44|244
1750507500000|2025-06-21 12:05:00|696.38|690.3|697.36|691.28|697.52|691.44|696.26|690.18|239
1750507800000|2025-06-21 12:10:00|697.34|691.26|695.96|689.88|697.34|691.26|695.6|689.52|220
1750508100000|2025-06-21 12:15:00|695.94|689.86|694.81|688.73|695.96|689.88|693.74|687.66|293
1750508400000|2025-06-21 12:20:00|694.78|688.7|694.3|688.22|695.2|689.12|693.19|687.11|345
1750508700000|2025-06-21 12:25:00|694.28|688.2|693.9|687.82|694.59|688.51|693.75|687.67|259
1750509000000|2025-06-21 12:30:00|693.89|687.81|692.7|686.62|694.26|688.18|692.3|686.22|349
1750509300000|2025-06-21 12:35:00|692.73|686.65|692.53|686.45|693.06|686.98|691.28|685.2|352
1750509600000|2025-06-21 12:40:00|692.55|686.47|692.47|686.39|692.68|686.6|691.01|684.93|321
1750509900000|2025-06-21 12:45:00|692.42|686.34|689.68|683.6|692.88|686.8|689.55|683.47|347
1750510200000|2025-06-21 12:50:00|689.69|683.61|686.78|680.7|689.94|683.86|686.71|680.63|546
1750510500000|2025-06-21 12:55:00|686.74|680.66|686.71|680.63|687.84|681.76|686.19|680.11|490
1750510800000|2025-06-21 13:00:00|686.76|680.68|688.89|682.81|688.93|682.85|686.76|680.68|459
1750511100000|2025-06-21 13:05:00|688.85|682.77|688.85|682.77|690.02|683.94|687.77|681.69|351
1750511400000|2025-06-21 13:10:00|688.81|682.73|689.79|683.71|689.79|683.71|687.89|681.81|418
1750511700000|2025-06-21 13:15:00|689.88|683.8|690.54|684.46|691.42|685.34|688.93|682.85|455
1750512000000|2025-06-21 13:20:00|690.51|684.43|688.46|682.38|690.51|684.43|688.06|681.98|327
1750512300000|2025-06-21 13:25:00|688.45|682.37|689.41|683.33|689.43|683.35|688.21|682.13|372
1750512600000|2025-06-21 13:30:00|689.4|683.32|684.29|678.21|689.52|683.44|683.53|677.45|426
1750512900000|2025-06-21 13:35:00|684.32|678.24|682.88|676.8|685.06|678.98|681.86|675.78|550
1750513200000|2025-06-21 13:40:00|682.89|676.81|681.04|674.96|683.83|677.75|680|673.92|590
1750513500000|2025-06-21 13:45:00|681.05|674.97|678.05|671.97|681.11|675.03|676.37|670.29|776
1750513800000|2025-06-21 13:50:00|678.09|672.01|676.97|670.89|679.61|673.53|676.97|670.89|590
1750514100000|2025-06-21 13:55:00|676.98|670.9|677.54|671.46|677.7|671.62|675.95|669.87|564
1750514400000|2025-06-21 14:00:00|677.55|671.47|680.23|674.15|680.32|674.24|676.78|670.7|589
1750514700000|2025-06-21 14:05:00|680.21|674.13|678.3|672.22|680.25|674.17|676.82|670.74|536
1750515000000|2025-06-21 14:10:00|678.26|672.18|677.75|671.67|678.51|672.43|676.85|670.77|530
1750515300000|2025-06-21 14:15:00|677.76|671.68|678.14|672.06|678.98|672.9|675.96|669.88|567
1750515600000|2025-06-21 14:20:00|678.06|671.98|679.47|673.39|680.5|674.42|677.61|671.53|592
1750515900000|2025-06-21 14:25:00|679.48|673.4|677.94|671.86|679.79|673.71|677.23|671.15|479
1750516200000|2025-06-21 14:30:00|677.97|671.89|683.3|677.22|683.5|677.42|677.63|671.55|513
1750516500000|2025-06-21 14:35:00|683.27|677.19|685.23|679.15|686.58|680.5|682.81|676.73|581
1750516800000|2025-06-21 14:40:00|685.24|679.16|683.01|676.93|685.24|679.16|682.87|676.79|385
1750517100000|2025-06-21 14:45:00|683.03|676.95|682.74|676.66|683.61|677.53|680.91|674.83|476
1750517400000|2025-06-21 14:50:00|682.77|676.69|682.97|676.89|684.61|678.53|682.71|676.63|434
1750517700000|2025-06-21 14:55:00|682.93|676.85|682.19|676.11|682.94|676.86|680.84|674.76|453
1750518000000|2025-06-21 15:00:00|682.22|676.14|684.39|678.31|684.86|678.78|682.22|676.14|552
1750518300000|2025-06-21 15:05:00|684.41|678.33|685.2|679.12|686.43|680.35|684.34|678.26|407
1750518600000|2025-06-21 15:10:00|685.19|679.11|685.22|679.14|685.22|679.14|683.71|677.63|364
1750518900000|2025-06-21 15:15:00|685.2|679.12|683.9|677.82|685.21|679.13|682.62|676.54|385
1750519200000|2025-06-21 15:20:00|683.87|677.79|681.99|675.91|685.03|678.95|681.89|675.81|423
1750519500000|2025-06-21 15:25:00|681.98|675.9|681.82|675.74|682.54|676.46|681.02|674.94|532
1750519800000|2025-06-21 15:30:00|681.8|675.72|683.16|677.08|683.16|677.08|681.4|675.32|435
1750520100000|2025-06-21 15:35:00|683.13|677.05|681.31|675.23|683.21|677.13|680.55|674.47|528
1750520400000|2025-06-21 15:40:00|681.34|675.26|681.75|675.67|682.11|676.03|679.87|673.79|569
1750520700000|2025-06-21 15:45:00|681.76|675.68|679.95|673.87|681.86|675.78|678.97|672.89|541
1750521000000|2025-06-21 15:50:00|679.96|673.88|685.69|679.61|685.71|679.63|679.79|673.71|416
1750521300000|2025-06-21 15:55:00|685.7|679.62|684.64|678.56|687.29|681.21|684.59|678.51|482
1750521600000|2025-06-21 16:00:00|684.65|678.57|683.07|676.99|686.65|680.57|683.03|676.95|545
1750521900000|2025-06-21 16:05:00|683.08|677|682.94|676.86|683.87|677.79|681.64|675.56|498
1750522200000|2025-06-21 16:10:00|682.93|676.85|683.23|677.15|684.05|677.97|682.63|676.55|461
1750522500000|2025-06-21 16:15:00|683.21|677.13|684.53|678.45|685.43|679.35|683.21|677.13|512
1750522800000|2025-06-21 16:20:00|684.5|678.42|685.04|678.96|685.55|679.47|683.54|677.46|474
1750523100000|2025-06-21 16:25:00|685.09|679.01|687.02|680.94|687.25|681.17|685.03|678.95|391
1750523400000|2025-06-21 16:30:00|687.03|680.95|686.26|680.18|688.27|682.19|686.1|680.02|594
1750523700000|2025-06-21 16:35:00|686.19|680.11|687.93|681.85|688.27|682.19|685.48|679.4|415
1750524000000|2025-06-21 16:40:00|687.95|681.87|686.49|680.41|687.95|681.87|685.35|679.27|459
1750524300000|2025-06-21 16:45:00|686.48|680.4|686.12|680.04|687.51|681.43|685.59|679.51|400
1750524600000|2025-06-21 16:50:00|686.06|679.98|687.97|681.89|688.36|682.28|685.49|679.41|462
1750524900000|2025-06-21 16:55:00|687.94|681.86|689.18|683.1|689.76|683.68|687.81|681.73|436
1750525200000|2025-06-21 17:00:00|689.15|683.07|689.84|683.76|690.94|684.86|689.05|682.97|487
1750525500000|2025-06-21 17:05:00|689.86|683.78|691.26|685.18|691.54|685.46|689.86|683.78|376
1750525800000|2025-06-21 17:10:00|691.25|685.17|691.79|685.71|691.79|685.71|690.06|683.98|462
1750526100000|2025-06-21 17:15:00|691.76|685.68|693.2|687.12|693.46|687.38|690.88|684.8|393
1750526400000|2025-06-21 17:20:00|693.11|687.03|691.36|685.28|693.13|687.05|689.7|683.62|525
1750526700000|2025-06-21 17:25:00|691.31|685.23|689.8|683.72|691.89|685.81|689.8|683.72|425
1750527000000|2025-06-21 17:30:00|689.78|683.7|687.28|681.2|690.36|684.28|687.15|681.07|574
1750527300000|2025-06-21 17:35:00|687.29|681.21|685.84|679.76|688.05|681.97|685.74|679.66|622
1750527600000|2025-06-21 17:40:00|685.78|679.7|687.5|681.42|688.41|682.33|684.91|678.83|639
1750527900000|2025-06-21 17:45:00|687.52|681.44|687.42|681.34|689.11|683.03|685.98|679.9|498
1750528200000|2025-06-21 17:50:00|687.47|681.39|686.42|680.34|688.35|682.27|686.29|680.21|483
1750528500000|2025-06-21 17:55:00|686.43|680.35|687.64|681.56|687.74|681.66|685.64|679.56|505
1750528800000|2025-06-21 18:00:00|687.66|681.58|688.86|682.78|689.18|683.1|687.22|681.14|566
1750529100000|2025-06-21 18:05:00|688.85|682.77|690.51|684.43|691.77|685.69|688.52|682.44|563
1750529400000|2025-06-21 18:10:00|690.49|684.41|691.51|685.43|692.43|686.35|690.4|684.32|418
1750529700000|2025-06-21 18:15:00|691.49|685.41|688.99|682.91|691.49|685.41|688.69|682.61|477
1750530000000|2025-06-21 18:20:00|688.97|682.89|689.27|683.19|690.35|684.27|688.36|682.28|475
1750530300000|2025-06-21 18:25:00|689.28|683.2|689.27|683.19|689.99|683.91|688.02|681.94|364
1750530600000|2025-06-21 18:30:00|689.31|683.23|689.24|683.16|689.61|683.53|687.4|681.32|427
1750530900000|2025-06-21 18:35:00|689.16|683.08|691.07|684.99|691.35|685.27|688.22|682.14|441
1750531200000|2025-06-21 18:40:00|691.09|685.01|687.61|681.53|691.42|685.34|687.48|681.4|435
1750531500000|2025-06-21 18:45:00|687.62|681.54|687.47|681.39|688.11|682.03|686.1|680.02|460
1750531800000|2025-06-21 18:50:00|687.48|681.4|688.37|682.29|688.54|682.46|686.6|680.52|372
1750532100000|2025-06-21 18:55:00|688.38|682.3|686.69|680.61|688.93|682.85|685.96|679.88|580
1750532400000|2025-06-21 19:00:00|686.76|680.68|686.33|680.25|687.54|681.46|686.26|680.18|485
1750532700000|2025-06-21 19:05:00|686.35|680.27|686.05|679.97|688.18|682.1|685.87|679.79|570
1750533000000|2025-06-21 19:10:00|686.03|679.95|685.84|679.76|686.26|680.18|683.55|677.47|629
1750533300000|2025-06-21 19:15:00|685.88|679.8|687.22|681.14|687.98|681.9|684.02|677.94|602
1750533600000|2025-06-21 19:20:00|687.21|681.13|686.95|680.87|688.28|682.2|686.48|680.4|573
1750533900000|2025-06-21 19:25:00|686.92|680.84|684.88|678.8|686.94|680.86|684.65|678.57|516
1750534200000|2025-06-21 19:30:00|684.89|678.81|684.19|678.11|686.42|680.34|684.19|678.11|650
1750534500000|2025-06-21 19:35:00|684.13|678.05|683.71|677.63|684.4|678.32|682.49|676.41|597
1750534800000|2025-06-21 19:40:00|683.76|677.68|683.76|677.68|685.11|679.03|683.44|677.36|595
1750535100000|2025-06-21 19:45:00|683.73|677.65|684.46|678.38|685.79|679.71|682.81|676.73|533
1750535400000|2025-06-21 19:50:00|684.47|678.39|683.11|677.03|685.2|679.12|683.08|677|538
1750535700000|2025-06-21 19:55:00|683.15|677.07|682.36|676.28|683.46|677.38|682.3|676.22|394
1750536000000|2025-06-21 20:00:00|682.34|676.26|682.27|676.19|683.92|677.84|681.16|675.08|536
1750536300000|2025-06-21 20:05:00|682.26|676.18|682.96|676.88|685.37|679.29|681.66|675.58|667
1750536600000|2025-06-21 20:10:00|682.95|676.87|687.08|681|687.88|681.8|682.95|676.87|500
1750536900000|2025-06-21 20:15:00|687.09|681.01|684.69|678.61|687.09|681.01|684.37|678.29|482
1750537200000|2025-06-21 20:20:00|684.7|678.62|687.15|681.07|687.15|681.07|684.41|678.33|455
1750537500000|2025-06-21 20:25:00|687.16|681.08|688.63|682.55|689.51|683.43|687.03|680.95|446
1750537800000|2025-06-21 20:30:00|688.61|682.53|688.77|682.69|691.87|685.79|688.34|682.26|587
1750538100000|2025-06-21 20:35:00|688.8|682.72|689.03|682.95|690.89|684.81|688.72|682.64|452
1750538400000|2025-06-21 20:40:00|689.01|682.93|688.87|682.79|689.68|683.6|687.8|681.72|348
1750538700000|2025-06-21 20:45:00|688.88|682.8|690.83|684.75|691.22|685.14|688.4|682.32|359
1750539000000|2025-06-21 20:50:00|690.88|684.8|694.88|688.8|695.89|689.81|690.73|684.65|529
1750539300000|2025-06-21 20:55:00|694.9|688.82|694.49|688.41|696.78|690.7|694.41|688.33|474
1750539600000|2025-06-21 21:00:00|694.46|688.38|696.2|690.12|696.28|690.2|694.41|688.33|479
1750539900000|2025-06-21 21:05:00|696.14|690.06|696.2|690.12|696.54|690.46|694.31|688.23|383
1750540200000|2025-06-21 21:10:00|696.22|690.14|696.42|690.34|697.57|691.49|695.64|689.56|257
1750540500000|2025-06-21 21:15:00|696.41|690.33|698.72|692.64|699.61|693.53|695.61|689.53|539
1750540800000|2025-06-21 21:20:00|698.71|692.63|683.89|677.81|698.71|692.63|683.89|677.81|528
1750541100000|2025-06-21 21:25:00|683.74|677.66|685.75|679.67|686.57|680.49|681.22|675.14|876
1750541400000|2025-06-21 21:30:00|685.77|679.69|677.58|671.5|685.86|679.78|669.46|663.38|991
1750541700000|2025-06-21 21:35:00|677.59|671.51|683.73|677.65|683.74|677.66|676.8|670.72|775
1750542000000|2025-06-21 21:40:00|683.78|677.7|682.48|676.4|686.73|680.65|681.15|675.07|486
1750542300000|2025-06-21 21:45:00|682.4|676.32|682.48|676.4|683.18|677.1|680.6|674.52|426
1750542600000|2025-06-21 21:50:00|682.51|676.43|680.42|674.34|683.34|677.26|680.42|674.34|356
1750542900000|2025-06-21 21:55:00|680.4|674.32|674.76|668.68|680.47|674.39|674.69|668.61|635
1750543200000|2025-06-21 22:00:00|674.75|668.67|678.33|672.25|681.14|675.06|674.74|668.66|745
1750543500000|2025-06-21 22:05:00|678.38|672.3|683.74|677.66|685.28|679.2|677.89|671.81|708
1750543800000|2025-06-21 22:10:00|683.73|677.65|681.7|675.62|684.29|678.21|680.17|674.09|704
1750544100000|2025-06-21 22:15:00|681.72|675.64|677.74|671.66|681.73|675.65|677.4|671.32|650
1750544400000|2025-06-21 22:20:00|677.71|671.63|676.96|670.88|680.26|674.18|676.47|670.39|697
1750544700000|2025-06-21 22:25:00|676.97|670.89|677.63|671.55|679.7|673.62|676.95|670.87|674
1750545000000|2025-06-21 22:30:00|677.61|671.53|674.55|668.47|677.84|671.76|674.3|668.22|714
1750545300000|2025-06-21 22:35:00|674.57|668.49|671.46|665.38|675.52|669.44|670.03|663.95|722
1750545600000|2025-06-21 22:40:00|671.44|665.36|669.45|663.37|672.12|666.04|669.06|662.98|739
1750545900000|2025-06-21 22:45:00|669.33|663.25|670.67|664.59|671.81|665.73|668.39|662.31|748
1750546200000|2025-06-21 22:50:00|670.71|664.63|668.54|662.46|671.98|665.9|668.54|662.46|685
1750546500000|2025-06-21 22:55:00|668.55|662.47|669.01|662.93|671.03|664.95|668.55|662.47|529
1750546800000|2025-06-21 23:00:00|669.03|662.95|667.31|661.23|671.67|665.59|667.27|661.19|703
1750547100000|2025-06-21 23:05:00|667.29|661.21|669.41|663.33|669.67|663.59|667.23|661.15|552
1750547400000|2025-06-21 23:10:00|669.42|663.34|670.32|664.24|671.58|665.5|669.38|663.3|524
1750547700000|2025-06-21 23:15:00|670.34|664.26|665.91|659.83|670.83|664.75|665.21|659.13|648
1750548000000|2025-06-21 23:20:00|665.93|659.85|661.78|655.7|666.01|659.93|659.96|653.88|719
1750548300000|2025-06-21 23:25:00|661.83|655.75|659.68|653.6|662.28|656.2|659.55|653.47|604
1750548600000|2025-06-21 23:30:00|659.69|653.61|655.87|649.79|661.58|655.5|654.62|648.54|782
1750548900000|2025-06-21 23:35:00|655.9|649.82|655.29|649.21|658.11|652.03|654.65|648.57|820
1750549200000|2025-06-21 23:40:00|655.2|649.12|654.48|648.4|656.64|650.56|653.85|647.77|831
1750549500000|2025-06-21 23:45:00|654.47|648.39|640.31|634.23|654.47|648.39|628.49|622.41|1046
1750549800000|2025-06-21 23:50:00|640.36|634.28|642.95|636.87|643.29|637.21|634.91|628.83|1012
1750550100000|2025-06-21 23:55:00|643.06|636.98|649.87|643.79|651.09|645.01|642.6|636.52|925
1750550400000|2025-06-22 00:00:00|649.85|643.77|648.91|642.83|653.38|647.3|646.57|640.49|987
1750550700000|2025-06-22 00:05:00|648.96|642.88|640.77|634.69|648.96|642.88|639.92|633.84|854
1750551000000|2025-06-22 00:10:00|640.71|634.63|642.11|636.03|643.61|637.53|638.49|632.41|859
1750551300000|2025-06-22 00:15:00|642.08|636|649.35|643.27|649.6|643.52|641.97|635.89|942
1750551600000|2025-06-22 00:20:00|649.37|643.29|649.43|643.35|651.29|645.21|646.76|640.68|880
1750551900000|2025-06-22 00:25:00|649.45|643.37|649.78|643.7|650.52|644.44|646.93|640.85|825
1750552200000|2025-06-22 00:30:00|649.81|643.73|657.67|651.59|658.05|651.97|648.66|642.58|861
1750552500000|2025-06-22 00:35:00|657.64|651.56|657.98|651.9|660.03|653.95|657.48|651.4|864
1750552800000|2025-06-22 00:40:00|657.97|651.89|657.02|650.94|659.75|653.67|656.75|650.67|833
1750553100000|2025-06-22 00:45:00|656.99|650.91|657.15|651.07|660.6|654.52|655.41|649.33|824
1750553400000|2025-06-22 00:50:00|657.17|651.09|661.28|655.2|662.36|656.28|656.98|650.9|756
1750553700000|2025-06-22 00:55:00|661.26|655.18|660.15|654.07|661.26|655.18|658.26|652.18|745
1750554000000|2025-06-22 01:00:00|660.23|654.15|658.54|652.46|660.23|654.15|655.53|649.45|747
1750554300000|2025-06-22 01:05:00|658.55|652.47|661.53|655.45|664.21|658.13|658.39|652.31|786
1750554600000|2025-06-22 01:10:00|661.52|655.44|660.07|653.99|664.01|657.93|659.96|653.88|711
1750554900000|2025-06-22 01:15:00|660.08|654|657.04|650.96|660.71|654.63|655.29|649.21|735
1750555200000|2025-06-22 01:20:00|657.03|650.95|654.1|648.02|657.13|651.05|653.14|647.06|772
1750555500000|2025-06-22 01:25:00|654.11|648.03|655.06|648.98|655.53|649.45|653.43|647.35|635
1750555800000|2025-06-22 01:30:00|655.05|648.97|649.83|643.75|655.23|649.15|649.22|643.14|763
1750556100000|2025-06-22 01:35:00|649.84|643.76|650.14|644.06|651.19|645.11|648.25|642.17|721
1750556400000|2025-06-22 01:40:00|650.12|644.04|649.67|643.59|651.16|645.08|649.08|643|599
1750556700000|2025-06-22 01:45:00|649.65|643.57|650.74|644.66|651.06|644.98|648.51|642.43|673
1750557000000|2025-06-22 01:50:00|650.71|644.63|648.41|642.33|652.3|646.22|648.41|642.33|629
1750557300000|2025-06-22 01:55:00|648.4|642.32|647.22|641.14|648.96|642.88|646.99|640.91|719
1750557600000|2025-06-22 02:00:00|647.26|641.18|654.61|648.53|654.62|648.54|647.09|641.01|687
1750557900000|2025-06-22 02:05:00|654.53|648.45|647.75|641.67|654.77|648.69|647|640.92|832
1750558200000|2025-06-22 02:10:00|647.76|641.68|649.81|643.73|650.48|644.4|646.15|640.07|843
1750558500000|2025-06-22 02:15:00|649.86|643.78|644.94|638.86|650.53|644.45|644.94|638.86|831
1750558800000|2025-06-22 02:20:00|644.9|638.82|645.83|639.75|645.89|639.81|642.91|636.83|852
1750559100000|2025-06-22 02:25:00|645.81|639.73|642.38|636.3|646.04|639.96|640.43|634.35|778
1750559400000|2025-06-22 02:30:00|642.4|636.32|641.25|635.17|642.74|636.66|640.1|634.02|850
1750559700000|2025-06-22 02:35:00|641.27|635.19|639.28|633.2|642.3|636.22|639.19|633.11|769
1750560000000|2025-06-22 02:40:00|639.3|633.22|642.61|636.53|643.49|637.41|637.78|631.7|848
1750560300000|2025-06-22 02:45:00|642.6|636.52|644.16|638.08|645.28|639.2|640.37|634.29|884
1750560600000|2025-06-22 02:50:00|644.24|638.16|644.29|638.21|647.15|641.07|644.18|638.1|759
1750560900000|2025-06-22 02:55:00|644.28|638.2|644.82|638.74|646.9|640.82|643.23|637.15|521
1750561200000|2025-06-22 03:00:00|644.79|638.71|646.64|640.56|648.03|641.95|644.72|638.64|809
1750561500000|2025-06-22 03:05:00|646.63|640.55|648.09|642.01|648.17|642.09|645.26|639.18|783
1750561800000|2025-06-22 03:10:00|648.08|642|645.56|639.48|648.31|642.23|645.56|639.48|721
1750562100000|2025-06-22 03:15:00|645.51|639.43|647.09|641.01|648.62|642.54|645.38|639.3|765
1750562400000|2025-06-22 03:20:00|647.07|640.99|641.2|635.12|647.18|641.1|640.89|634.81|797
1750562700000|2025-06-22 03:25:00|641.17|635.09|640.97|634.89|641.54|635.46|640.39|634.31|606
1750563000000|2025-06-22 03:30:00|641.02|634.94|641.21|635.13|644.47|638.39|640.73|634.65|698
1750563300000|2025-06-22 03:35:00|641.25|635.17|642.73|636.65|644.18|638.1|641.18|635.1|715
1750563600000|2025-06-22 03:40:00|642.75|636.67|644.53|638.45|644.65|638.57|640.91|634.83|619
1750563900000|2025-06-22 03:45:00|644.51|638.43|642.04|635.96|645.69|639.61|641.98|635.9|636
1750564200000|2025-06-22 03:50:00|642.02|635.94|643|636.92|643.33|637.25|641.33|635.25|627
1750564500000|2025-06-22 03:55:00|642.95|636.87|646.6|640.52|646.87|640.79|641.55|635.47|647
1750564800000|2025-06-22 04:00:00|646.64|640.56|647.98|641.9|647.98|641.9|645.13|639.05|606
1750565100000|2025-06-22 04:05:00|647.94|641.86|655.12|649.04|655.12|649.04|647.94|641.86|598
1750565400000|2025-06-22 04:10:00|655.13|649.05|653.12|647.04|655.86|649.78|651.59|645.51|750
1750565700000|2025-06-22 04:15:00|653.05|646.97|652.03|645.95|653.13|647.05|650.12|644.04|696
1750566000000|2025-06-22 04:20:00|651.99|645.91|652.18|646.1|654.59|648.51|649.91|643.83|655
1750566300000|2025-06-22 04:25:00|652.17|646.09|654.74|648.66|654.98|648.9|651.7|645.62|712
1750566600000|2025-06-22 04:30:00|654.76|648.68|656.23|650.15|656.41|650.33|654.13|648.05|718
1750566900000|2025-06-22 04:35:00|656.44|650.36|654.3|648.22|658.16|652.08|654.2|648.12|674
1750567200000|2025-06-22 04:40:00|654.24|648.16|652.42|646.34|654.24|648.16|652.07|645.99|558
1750567500000|2025-06-22 04:45:00|652.39|646.31|656.24|650.16|657.12|651.04|651.31|645.23|517
1750567800000|2025-06-22 04:50:00|656.25|650.17|654.06|647.98|656.87|650.79|653.74|647.66|573
1750568100000|2025-06-22 04:55:00|654.05|647.97|652.88|646.8|654.66|648.58|652.76|646.68|575
1750568400000|2025-06-22 05:00:00|652.86|646.78|653.9|647.82|655.02|648.94|652.43|646.35|730
1750568700000|2025-06-22 05:05:00|653.88|647.8|654.58|648.5|657.14|651.06|653.76|647.68|725
1750569000000|2025-06-22 05:10:00|654.59|648.51|654.22|648.14|655.47|649.39|653.08|647|662
1750569300000|2025-06-22 05:15:00|654.16|648.08|655.06|648.98|656.15|650.07|653.61|647.53|679
1750569600000|2025-06-22 05:20:00|655.07|648.99|651.68|645.6|655.07|648.99|651.55|645.47|562
1750569900000|2025-06-22 05:25:00|651.7|645.62|652.54|646.46|653.08|647|651.4|645.32|494
1750570200000|2025-06-22 05:30:00|652.52|646.44|649.71|643.63|652.6|646.52|649.26|643.18|520
1750570500000|2025-06-22 05:35:00|649.73|643.65|648.17|642.09|649.91|643.83|647.81|641.73|474
1750570800000|2025-06-22 05:40:00|648.19|642.11|645.8|639.72|648.91|642.83|645.36|639.28|398
1750571100000|2025-06-22 05:45:00|645.76|639.68|647.82|641.74|648.36|642.28|645.76|639.68|499
1750571400000|2025-06-22 05:50:00|647.81|641.73|646.69|640.61|647.81|641.73|646.28|640.2|499
1750571700000|2025-06-22 05:55:00|646.71|640.63|649.98|643.9|650.38|644.3|646.31|640.23|501
1750572000000|2025-06-22 06:00:00|649.99|643.91|648.08|642|651.34|645.26|648.08|642|599
1750572300000|2025-06-22 06:05:00|648.06|641.98|649.46|643.38|650.27|644.19|646.33|640.25|543
1750572600000|2025-06-22 06:10:00|649.53|643.45|651.22|645.14|651.91|645.83|649.46|643.38|508
1750572900000|2025-06-22 06:15:00|651.25|645.17|650.64|644.56|651.3|645.22|648.72|642.64|591
1750573200000|2025-06-22 06:20:00|650.67|644.59|649.68|643.6|651.4|645.32|649.35|643.27|495
1750573500000|2025-06-22 06:25:00|649.67|643.59|649.46|643.38|649.71|643.63|648.13|642.05|369
1750573800000|2025-06-22 06:30:00|649.48|643.4|650.93|644.85|651.18|645.1|649.41|643.33|510
1750574100000|2025-06-22 06:35:00|650.91|644.83|651.05|644.97|651.59|645.51|650.26|644.18|483
1750574400000|2025-06-22 06:40:00|651.06|644.98|649.06|642.98|651.1|645.02|649.02|642.94|542
1750574700000|2025-06-22 06:45:00|649.09|643.01|651.46|645.38|652.34|646.26|649.07|642.99|476
1750575000000|2025-06-22 06:50:00|651.45|645.37|650.57|644.49|651.74|645.66|650.56|644.48|389
1750575300000|2025-06-22 06:55:00|650.45|644.37|650.83|644.75|650.83|644.75|648.84|642.76|361
1750575600000|2025-06-22 07:00:00|650.86|644.78|650.5|644.42|650.89|644.81|649.32|643.24|463
1750575900000|2025-06-22 07:05:00|650.51|644.43|648.93|642.85|650.62|644.54|648.41|642.33|476
1750576200000|2025-06-22 07:10:00|648.95|642.87|647.56|641.48|649.84|643.76|647.45|641.37|430
1750576500000|2025-06-22 07:15:00|647.51|641.43|647.01|640.93|648.47|642.39|645.98|639.9|502
1750576800000|2025-06-22 07:20:00|646.99|640.91|647.29|641.21|647.95|641.87|646.3|640.22|499
1750577100000|2025-06-22 07:25:00|647.28|641.2|646.76|640.68|647.92|641.84|646.63|640.55|409
1750577400000|2025-06-22 07:30:00|646.68|640.6|645.16|639.08|646.68|640.6|644.91|638.83|542
1750577700000|2025-06-22 07:35:00|645.18|639.1|643.45|637.37|645.53|639.45|643.38|637.3|427
1750578000000|2025-06-22 07:40:00|643.49|637.41|644.02|637.94|644.02|637.94|642.57|636.49|474
1750578300000|2025-06-22 07:45:00|644.03|637.95|644.04|637.96|644.8|638.72|643.51|637.43|547
1750578600000|2025-06-22 07:50:00|643.93|637.85|644.15|638.07|645.47|639.39|643.86|637.78|467
1750578900000|2025-06-22 07:55:00|644.17|638.09|645.8|639.72|646.46|640.38|644.06|637.98|326
1750579200000|2025-06-22 08:00:00|645.82|639.74|646.21|640.13|647.76|641.68|645.75|639.67|474
1750579500000|2025-06-22 08:05:00|646.2|640.12|642.28|636.2|646.2|640.12|642.12|636.04|532
1750579800000|2025-06-22 08:10:00|642.25|636.17|645.94|639.86|646.1|640.02|642.24|636.16|445
1750580100000|2025-06-22 08:15:00|645.92|639.84|645.77|639.69|645.92|639.84|643.86|637.78|538
1750580400000|2025-06-22 08:20:00|645.78|639.7|645.64|639.56|648.01|641.93|645.2|639.12|593
1750580700000|2025-06-22 08:25:00|645.65|639.57|647.91|641.83|647.91|641.83|645.46|639.38|474
1750581000000|2025-06-22 08:30:00|647.96|641.88|646.93|640.85|648.09|642.01|645.85|639.77|557
1750581300000|2025-06-22 08:35:00|646.94|640.86|645.04|638.96|647.51|641.43|644.95|638.87|599
1750581600000|2025-06-22 08:40:00|645.05|638.97|646.3|640.22|647.2|641.12|645.03|638.95|526
1750581900000|2025-06-22 08:45:00|646.35|640.27|644.54|638.46|646.73|640.65|644.51|638.43|512
1750582200000|2025-06-22 08:50:00|644.57|638.49|643.28|637.2|644.85|638.77|641.9|635.82|405
1750582500000|2025-06-22 08:55:00|643.24|637.16|644.97|638.89|645.43|639.35|642.71|636.63|434
1750582800000|2025-06-22 09:00:00|644.99|638.91|648.21|642.13|648.4|642.32|644.68|638.6|622
1750583100000|2025-06-22 09:05:00|648.17|642.09|643.08|637|648.43|642.35|642.86|636.78|581
1750583400000|2025-06-22 09:10:00|643.15|637.07|644.06|637.98|644.47|638.39|642.45|636.37|488
1750583700000|2025-06-22 09:15:00|643.98|637.9|641.9|635.82|644.78|638.7|641.6|635.52|542
1750584000000|2025-06-22 09:20:00|641.88|635.8|639.85|633.77|641.95|635.87|638.46|632.38|530
1750584300000|2025-06-22 09:25:00|639.84|633.76|640.05|633.97|640.61|634.53|638.92|632.84|611
1750584600000|2025-06-22 09:30:00|640.03|633.95|640.33|634.25|640.89|634.81|638.45|632.37|784
1750584900000|2025-06-22 09:35:00|640.38|634.3|639.08|633|640.99|634.91|637.99|631.91|682
1750585200000|2025-06-22 09:40:00|639.06|632.98|639.75|633.67|641.22|635.14|639.05|632.97|626
1750585500000|2025-06-22 09:45:00|639.71|633.63|640.62|634.54|640.99|634.91|638.6|632.52|654
1750585800000|2025-06-22 09:50:00|640.59|634.51|637.05|630.97|640.6|634.52|635.65|629.57|718
1750586100000|2025-06-22 09:55:00|637.07|630.99|635.95|629.87|638.06|631.98|635.77|629.69|800
1750586400000|2025-06-22 10:00:00|635.91|629.83|638.2|632.12|638.9|632.82|635.21|629.13|818
1750586700000|2025-06-22 10:05:00|638.21|632.13|645.64|639.56|645.74|639.66|636.27|630.19|730
1750587000000|2025-06-22 10:10:00|645.65|639.57|646.46|640.38|647.06|640.98|643.89|637.81|652
1750587300000|2025-06-22 10:15:00|646.55|640.47|643.43|637.35|647.19|641.11|642.64|636.56|794
1750587600000|2025-06-22 10:20:00|643.45|637.37|644.24|638.16|645.91|639.83|643.45|637.37|705
1750587900000|2025-06-22 10:25:00|644.22|638.14|643.95|637.87|645.23|639.15|643.61|637.53|631
1750588200000|2025-06-22 10:30:00|643.86|637.78|645.75|639.67|646.24|640.16|643.77|637.69|584
1750588500000|2025-06-22 10:35:00|645.73|639.65|645.34|639.26|646.04|639.96|643.77|637.69|621
1750588800000|2025-06-22 10:40:00|645.36|639.28|646.67|640.59|646.78|640.7|645.18|639.1|483
1750589100000|2025-06-22 10:45:00|646.7|640.62|644.09|638.01|647.04|640.96|643.84|637.76|540
1750589400000|2025-06-22 10:50:00|644.08|638|643.8|637.72|644.9|638.82|643.25|637.17|533
1750589700000|2025-06-22 10:55:00|643.79|637.71|642.48|636.4|643.91|637.83|642.1|636.02|465
1750590000000|2025-06-22 11:00:00|642.4|636.32|643.3|637.22|644.38|638.3|642.34|636.26|621
1750590300000|2025-06-22 11:05:00|643.28|637.2|643.02|636.94|645.13|639.05|642.93|636.85|647
1750590600000|2025-06-22 11:10:00|643.05|636.97|643.83|637.75|645|638.92|642.92|636.84|578
1750590900000|2025-06-22 11:15:00|643.85|637.77|646.62|640.54|646.74|640.66|642.92|636.84|613
1750591200000|2025-06-22 11:20:00|646.65|640.57|643.86|637.78|647.29|641.21|643.86|637.78|613
1750591500000|2025-06-22 11:25:00|643.85|637.77|647.08|641|647.24|641.16|643.74|637.66|507
1750591800000|2025-06-22 11:30:00|647|640.92|645.25|639.17|647.47|641.39|645.18|639.1|599
1750592100000|2025-06-22 11:35:00|645.27|639.19|645.51|639.43|645.66|639.58|644.17|638.09|528
1750592400000|2025-06-22 11:40:00|645.49|639.41|646.06|639.98|646.44|640.36|644.91|638.83|499
1750592700000|2025-06-22 11:45:00|646.1|640.02|644.81|638.73|646.66|640.58|644.31|638.23|542
1750593000000|2025-06-22 11:50:00|644.83|638.75|645.85|639.77|646.41|640.33|644.01|637.93|489
1750593300000|2025-06-22 11:55:00|645.84|639.76|646.66|640.58|646.69|640.61|644.82|638.74|390
1750593600000|2025-06-22 12:00:00|646.67|640.59|644.31|638.23|646.67|640.59|643.53|637.45|512
1750593900000|2025-06-22 12:05:00|644.34|638.26|646.52|640.44|647.73|641.65|643.68|637.6|554
1750594200000|2025-06-22 12:10:00|646.53|640.45|646.41|640.33|648.1|642.02|644.46|638.38|605
1750594500000|2025-06-22 12:15:00|646.36|640.28|644.33|638.25|646.43|640.35|643.11|637.03|638
1750594800000|2025-06-22 12:20:00|644.35|638.27|644.7|638.62|645.2|639.12|643.66|637.58|641
1750595100000|2025-06-22 12:25:00|644.72|638.64|644|637.92|645.14|639.06|643.06|636.98|598
1750595400000|2025-06-22 12:30:00|643.99|637.91|641.57|635.49|644.01|637.93|641.14|635.06|565
1750595700000|2025-06-22 12:35:00|641.55|635.47|639.65|633.57|642.01|635.93|639.29|633.21|651
1750596000000|2025-06-22 12:40:00|639.63|633.55|640.45|634.37|640.98|634.9|638.46|632.38|579
1750596300000|2025-06-22 12:45:00|640.46|634.38|640.62|634.54|641.08|635|638.53|632.45|625
1750596600000|2025-06-22 12:50:00|640.65|634.57|643.18|637.1|643.99|637.91|639.77|633.69|527
1750596900000|2025-06-22 12:55:00|643.17|637.09|644.3|638.22|644.98|638.9|643.17|637.09|556
1750597200000|2025-06-22 13:00:00|644.32|638.24|643.91|637.83|646.03|639.95|642.97|636.89|719
1750597500000|2025-06-22 13:05:00|643.94|637.86|641.96|635.88|645.08|639|641.76|635.68|703
1750597800000|2025-06-22 13:10:00|641.95|635.87|638.62|632.54|642|635.92|637.75|631.67|731
1750598100000|2025-06-22 13:15:00|638.6|632.52|632.28|626.2|638.66|632.58|632.28|626.2|911
1750598400000|2025-06-22 13:20:00|632.3|626.22|631.65|625.57|632.46|626.38|629.49|623.41|896
1750598700000|2025-06-22 13:25:00|631.66|625.58|622.69|616.61|631.72|625.64|617.74|611.66|1084
1750599000000|2025-06-22 13:30:00|622.76|616.68|628.04|621.96|629.29|623.21|621.02|614.94|1086
1750599300000|2025-06-22 13:35:00|628.06|621.98|626.29|620.21|630.1|624.02|626.28|620.2|1067
1750599600000|2025-06-22 13:40:00|626.46|620.38|626.28|620.2|629.04|622.96|624|617.92|1059
1750599900000|2025-06-22 13:45:00|626.31|620.23|630.4|624.32|630.78|624.7|625.47|619.39|1011
1750600200000|2025-06-22 13:50:00|630.45|624.37|629.27|623.19|631.69|625.61|629.02|622.94|821
1750600500000|2025-06-22 13:55:00|629.25|623.17|629.05|622.97|631.95|625.87|628.82|622.74|825
1750600800000|2025-06-22 14:00:00|629.04|622.96|629.34|623.26|632.52|626.44|626.92|620.84|937
1750601100000|2025-06-22 14:05:00|629.32|623.24|635|628.92|635.03|628.95|626.9|620.82|820
1750601400000|2025-06-22 14:10:00|635.04|628.96|630.42|624.34|636.79|630.71|630.29|624.21|863
1750601700000|2025-06-22 14:15:00|630.47|624.39|626.08|620|631.29|625.21|624.67|618.59|789
1750602000000|2025-06-22 14:20:00|626.05|619.97|622.67|616.59|626.49|620.41|620.96|614.88|983
1750602300000|2025-06-22 14:25:00|622.48|616.4|626.01|619.93|626.68|620.6|621.79|615.71|1018
1750602600000|2025-06-22 14:30:00|625.99|619.91|629.3|623.22|631.83|625.75|625.82|619.74|956
1750602900000|2025-06-22 14:35:00|629.29|623.21|629.25|623.17|630.85|624.77|625.58|619.5|859
1750603200000|2025-06-22 14:40:00|629.29|623.21|629.49|623.41|632.02|625.94|629.29|623.21|916
1750603500000|2025-06-22 14:45:00|629.52|623.44|633.61|627.53|634.13|628.05|628.47|622.39|971
1750603800000|2025-06-22 14:50:00|633.6|627.52|636.62|630.54|638.32|632.24|633.48|627.4|879
1750604100000|2025-06-22 14:55:00|636.63|630.55|634.27|628.19|637.17|631.09|633.48|627.4|828
1750604400000|2025-06-22 15:00:00|634.32|628.24|634.48|628.4|637.17|631.09|633.03|626.95|923
1750604700000|2025-06-22 15:05:00|634.4|628.32|633.24|627.16|636.17|630.09|632.95|626.87|904
1750605000000|2025-06-22 15:10:00|633.22|627.14|629.26|623.18|633.44|627.36|629.14|623.06|792
1750605300000|2025-06-22 15:15:00|629.3|623.22|629.57|623.49|631.31|625.23|629.3|623.22|807
1750605600000|2025-06-22 15:20:00|629.52|623.44|628.33|622.25|630.23|624.15|627.15|621.07|741
1750605900000|2025-06-22 15:25:00|628.29|622.21|624.45|618.37|628.3|622.22|624.4|618.32|650
1750606200000|2025-06-22 15:30:00|624.47|618.39|630|623.92|630.02|623.94|624.43|618.35|605
1750606500000|2025-06-22 15:35:00|629.96|623.88|625.95|619.87|630.63|624.55|625.94|619.86|521
1750606800000|2025-06-22 15:40:00|625.94|619.86|624.1|618.02|626.19|620.11|624.05|617.97|483
1750607100000|2025-06-22 15:45:00|624.09|618.01|625.78|619.7|625.95|619.87|623.45|617.37|622
1750607400000|2025-06-22 15:50:00|625.77|619.69|622.55|616.47|625.78|619.7|622.45|616.37|614
1750607700000|2025-06-22 15:55:00|622.56|616.48|622.47|616.39|623.41|617.33|621.12|615.04|659
1750608000000|2025-06-22 16:00:00|622.49|616.41|623.83|617.75|624.51|618.43|621.7|615.62|959
1750608300000|2025-06-22 16:05:00|623.82|617.74|625.31|619.23|625.83|619.75|622.83|616.75|895
1750608600000|2025-06-22 16:10:00|625.3|619.22|622.18|616.1|625.69|619.61|621|614.92|778
1750608900000|2025-06-22 16:15:00|622.23|616.15|623|616.92|623.2|617.12|620.96|614.88|778
1750609200000|2025-06-22 16:20:00|622.98|616.9|622.23|616.15|625.52|619.44|621.88|615.8|851
1750609500000|2025-06-22 16:25:00|622.27|616.19|622.88|616.8|623.78|617.7|621.89|615.81|756
1750609800000|2025-06-22 16:30:00|622.85|616.77|623.3|617.22|624.79|618.71|621.31|615.23|785
1750610100000|2025-06-22 16:35:00|623.32|617.24|625.75|619.67|626.99|620.91|622.96|616.88|776
1750610400000|2025-06-22 16:40:00|625.74|619.66|621.33|615.25|626.37|620.29|620.89|614.81|668
1750610700000|2025-06-22 16:45:00|621.34|615.26|624.55|618.47|624.57|618.49|620.85|614.77|760
1750611000000|2025-06-22 16:50:00|624.54|618.46|624.17|618.09|626.09|620.01|623.63|617.55|702
1750611300000|2025-06-22 16:55:00|624.16|618.08|624.75|618.67|625.35|619.27|622.69|616.61|635
1750611600000|2025-06-22 17:00:00|624.78|618.7|621.7|615.62|625.08|619|621.56|615.48|850
1750611900000|2025-06-22 17:05:00|621.77|615.69|624.56|618.48|624.76|618.68|621.59|615.51|789
1750612200000|2025-06-22 17:10:00|624.58|618.5|626.47|620.39|630.14|624.06|623.76|617.68|945
1750612500000|2025-06-22 17:15:00|626.46|620.38|622.96|616.88|627.14|621.06|622.96|616.88|778
1750612800000|2025-06-22 17:20:00|622.95|616.87|619.97|613.89|623.15|617.07|619.54|613.46|704
1750613100000|2025-06-22 17:25:00|619.95|613.87|616.84|610.76|619.95|613.87|616.29|610.21|712
1750613400000|2025-06-22 17:30:00|616.83|610.75|619.89|613.81|619.89|613.81|616.7|610.62|733
1750613700000|2025-06-22 17:35:00|619.96|613.88|621.85|615.77|623.07|616.99|619.96|613.88|607
1750614000000|2025-06-22 17:40:00|621.89|615.81|621.74|615.66|622.49|616.41|619.42|613.34|614
1750614300000|2025-06-22 17:45:00|621.73|615.65|619.9|613.82|625.93|619.85|619.74|613.66|650
1750614600000|2025-06-22 17:50:00|619.88|613.8|621.24|615.16|622.19|616.11|619.88|613.8|575
1750614900000|2025-06-22 17:55:00|621.2|615.12|620.35|614.27|621.89|615.81|620.11|614.03|610
1750615200000|2025-06-22 18:00:00|620.34|614.26|622.19|616.11|622.35|616.27|619.54|613.46|762
1750615500000|2025-06-22 18:05:00|622.16|616.08|618.08|612|622.27|616.19|617.95|611.87|773
1750615800000|2025-06-22 18:10:00|618.1|612.02|615.09|609.01|618.73|612.65|614.58|608.5|698
1750616100000|2025-06-22 18:15:00|615.11|609.03|616.39|610.31|616.94|610.86|612.87|606.79|714
1750616400000|2025-06-22 18:20:00|616.41|610.33|615.44|609.36|616.98|610.9|613.15|607.07|646
1750616700000|2025-06-22 18:25:00|615.43|609.35|617.44|611.36|617.89|611.81|614.98|608.9|567
1750617000000|2025-06-22 18:30:00|617.43|611.35|613.58|607.5|617.43|611.35|613.09|607.01|493
1750617300000|2025-06-22 18:35:00|613.56|607.48|616.62|610.54|616.84|610.76|612.64|606.56|523
1750617600000|2025-06-22 18:40:00|616.61|610.53|617.63|611.55|618.69|612.61|616.56|610.48|560
1750617900000|2025-06-22 18:45:00|617.66|611.58|618.17|612.09|618.28|612.2|614.35|608.27|604
1750618200000|2025-06-22 18:50:00|618.16|612.08|614.61|608.53|618.25|612.17|614.58|608.5|551
1750618500000|2025-06-22 18:55:00|614.62|608.54|611.51|605.43|615.15|609.07|611.25|605.17|520
1750618800000|2025-06-22 19:00:00|611.58|605.5|611.61|605.53|613.81|607.73|611.19|605.11|513
1750619100000|2025-06-22 19:05:00|611.63|605.55|615.63|609.55|616.03|609.95|611.23|605.15|679
1750619400000|2025-06-22 19:10:00|615.62|609.54|612.93|606.85|615.85|609.77|612.48|606.4|461
1750619700000|2025-06-22 19:15:00|612.86|606.78|611.76|605.68|612.86|606.78|609.37|603.29|560
1750620000000|2025-06-22 19:20:00|611.75|605.67|609.83|603.75|612.37|606.29|609.59|603.51|519
1750620300000|2025-06-22 19:25:00|609.79|603.71|610.58|604.5|611.06|604.98|608.3|602.22|608
1750620600000|2025-06-22 19:30:00|610.59|604.51|613.68|600.6|613.77|606.7|609.61|600.36|596
1750620900000|2025-06-22 19:35:00|613.7|600.62|613.38|600.3|614.25|601.17|611.85|598.77|633
1750621200000|2025-06-22 19:40:00|613.33|600.25|611.6|598.52|614.02|600.94|611.54|598.46|552
1750621500000|2025-06-22 19:45:00|611.63|598.55|611.65|598.57|611.84|598.76|610.03|596.95|632
1750621800000|2025-06-22 19:50:00|611.68|598.6|611.01|597.93|613.27|600.19|610.67|597.59|694
1750622100000|2025-06-22 19:55:00|611|597.92|612.01|598.93|612.7|599.62|610.97|597.89|709
1750622400000|2025-06-22 20:00:00|612.04|598.96|611.63|598.55|612.57|599.49|610.31|597.23|686
1750622700000|2025-06-22 20:05:00|611.7|598.62|608.15|595.07|612.27|599.19|605.79|592.71|740
1750623000000|2025-06-22 20:10:00|607.81|594.73|604.15|591.07|608.09|595.01|602.07|588.99|1045
1750623300000|2025-06-22 20:15:00|604.11|591.03|601.79|588.71|605.69|592.61|598.83|585.75|1039
1750623600000|2025-06-22 20:20:00|601.74|588.66|605.44|592.36|606.94|593.86|601.49|588.41|1000
1750623900000|2025-06-22 20:25:00|605.24|592.16|605.29|592.21|606.39|593.31|604.19|591.11|882
1750624200000|2025-06-22 20:30:00|605.19|592.11|609.88|596.8|609.88|596.8|604.4|591.32|937
1750624500000|2025-06-22 20:35:00|609.84|596.76|618.24|605.16|619.44|606.36|609.69|596.61|796
1750624800000|2025-06-22 20:40:00|618.19|605.11|619.49|606.41|619.62|606.54|615.49|602.41|898
1750625100000|2025-06-22 20:45:00|619.46|606.38|621.79|608.71|622.19|609.11|617.53|604.45|790
1750625400000|2025-06-22 20:50:00|621.67|608.59|624.59|611.51|625.04|611.96|620.84|607.76|749
1750625700000|2025-06-22 20:55:00|624.49|611.41|621.54|608.46|625.39|612.31|621.25|608.17|683
1750626000000|2025-06-22 21:00:00|621.59|608.51|621.99|608.91|623.94|610.86|620.99|607.91|800
1750626300000|2025-06-22 21:05:00|622.02|608.94|621.59|608.51|623.84|610.76|621.59|608.51|677
1750626600000|2025-06-22 21:10:00|621.57|608.49|618.79|612.71|622.04|612.87|617.89|607.25|662
1750626900000|2025-06-22 21:15:00|618.76|612.68|617.3|611.22|619.97|613.89|616.53|610.45|705
1750627200000|2025-06-22 21:20:00|617.28|611.2|615.33|609.25|617.28|611.2|615.24|609.16|538
1750627500000|2025-06-22 21:25:00|615.24|609.16|613.14|607.06|615.24|609.16|612.39|606.31|434
1750627800000|2025-06-22 21:30:00|613.12|607.04|614.24|608.16|615.04|608.96|612.77|606.69|394
1750628100000|2025-06-22 21:35:00|614.23|608.15|612.09|606.01|614.82|608.74|611.08|605|475
1750628400000|2025-06-22 21:40:00|612.24|606.16|615.69|609.61|615.75|609.67|612.09|606.01|380
1750628700000|2025-06-22 21:45:00|615.7|609.62|613.89|607.81|616.28|610.2|613.84|607.76|238
1750629000000|2025-06-22 21:50:00|613.94|607.86|612.29|606.21|613.95|607.87|612.29|606.21|390
1750629300000|2025-06-22 21:55:00|612.33|606.25|613.53|607.45|613.54|607.46|611.39|605.31|407
1750629600000|2025-06-22 22:00:00|613.49|607.41|615.23|609.15|616.49|610.41|612.89|606.81|814
1750629900000|2025-06-22 22:05:00|615.04|608.96|625.83|619.75|626.09|620.01|615.04|608.96|892
1750630200000|2025-06-22 22:10:00|625.74|619.66|622.13|616.05|625.93|619.85|621.87|615.79|834
1750630500000|2025-06-22 22:15:00|622.14|616.06|619.12|613.04|623.68|617.6|618.92|612.84|830
1750630800000|2025-06-22 22:20:00|619.11|613.03|618.58|612.5|620.35|614.27|617.99|611.91|902
1750631100000|2025-06-22 22:25:00|618.59|612.51|619.49|613.41|621.18|615.1|618.59|612.51|782
1750631400000|2025-06-22 22:30:00|619.46|613.38|626.04|619.96|626.44|620.36|619.39|613.31|799
1750631700000|2025-06-22 22:35:00|626.09|620.01|627.4|621.32|627.64|621.56|623.84|617.76|674
1750632000000|2025-06-22 22:40:00|627.39|621.31|629.62|623.54|630.13|624.05|627.19|621.11|766
1750632300000|2025-06-22 22:45:00|629.6|623.52|627.89|621.81|629.74|623.66|625.88|619.8|764
1750632600000|2025-06-22 22:50:00|627.88|621.8|630.34|624.26|630.74|624.66|627.39|621.31|818
1750632900000|2025-06-22 22:55:00|630.33|624.25|631.07|624.99|631.3|625.22|628.34|622.26|817
1750633200000|2025-06-22 23:00:00|631.11|625.03|627.42|621.34|631.47|625.39|627.19|621.11|860
1750633500000|2025-06-22 23:05:00|627.45|621.37|626.25|620.17|628.64|622.56|625.91|619.83|813
1750633800000|2025-06-22 23:10:00|626.26|620.18|625.57|619.49|626.75|620.67|624.39|618.31|807
1750634100000|2025-06-22 23:15:00|625.52|619.44|629.02|622.94|629.69|623.61|625.34|619.26|746
1750634400000|2025-06-22 23:20:00|629.04|622.96|627.47|621.39|629.99|623.91|626.69|620.61|793
1750634700000|2025-06-22 23:25:00|627.44|621.36|629.23|623.15|629.36|623.28|627.04|620.96|783
1750635000000|2025-06-22 23:30:00|629.04|622.96|627.24|621.16|629.24|623.16|627.14|621.06|719
1750635300000|2025-06-22 23:35:00|627.28|621.2|629.08|623|630.04|623.96|627.14|621.06|642
1750635600000|2025-06-22 23:40:00|629.09|623.01|628.83|622.75|629.44|623.36|628.16|622.08|722
1750635900000|2025-06-22 23:45:00|628.97|622.89|629.44|623.36|629.44|623.36|627.39|621.31|711
1750636200000|2025-06-22 23:50:00|629.43|623.35|629.49|623.41|629.94|623.86|628.38|622.3|540
1750636500000|2025-06-22 23:55:00|629.52|623.44|629.17|623.09|629.74|623.66|628.38|622.3|587
1750636800000|2025-06-23 00:00:00|629.19|623.11|625.52|619.44|629.19|623.11|625.19|619.11|833
1750637100000|2025-06-23 00:05:00|625.53|619.45|624.78|618.7|627.43|621.35|624.69|618.61|837
1750637400000|2025-06-23 00:10:00|624.69|618.61|626.79|620.71|626.94|620.86|624.64|618.56|811
1750637700000|2025-06-23 00:15:00|626.82|620.74|634.49|628.41|634.72|628.64|626.79|620.71|785
1750638000000|2025-06-23 00:20:00|634.44|628.36|632.16|626.08|635.79|629.71|631.69|625.61|827
1750638300000|2025-06-23 00:25:00|632.19|626.11|632.19|626.11|634.14|628.06|631.77|625.69|700
1750638600000|2025-06-23 00:30:00|632.25|626.17|627.94|621.86|632.25|626.17|627.38|621.3|704
1750638900000|2025-06-23 00:35:00|628.07|621.99|632.24|626.16|632.36|626.28|628.07|621.99|554
1750639200000|2025-06-23 00:40:00|632.26|626.18|634.79|628.71|635.19|629.11|630.54|624.46|760
1750639500000|2025-06-23 00:45:00|634.74|628.66|637.05|630.97|638.89|632.81|634.73|628.65|804
1750639800000|2025-06-23 00:50:00|637.07|630.99|636.83|630.75|637.88|631.8|635.58|629.5|827
1750640100000|2025-06-23 00:55:00|636.85|630.77|634.39|628.31|637.64|631.56|632.71|626.63|776
1750640400000|2025-06-23 01:00:00|634.33|628.25|633.67|627.59|634.69|628.61|632.89|626.81|756
1750640700000|2025-06-23 01:05:00|633.69|627.61|633.27|627.19|635.29|629.21|632.44|626.36|748
1750641000000|2025-06-23 01:10:00|633.2|627.12|636.21|630.13|636.21|630.13|632.88|626.8|692
1750641300000|2025-06-23 01:15:00|636.24|630.16|634.74|628.66|636.54|630.46|633.59|627.51|541
1750641600000|2025-06-23 01:20:00|634.69|628.61|631.49|625.41|636.14|630.06|631.24|625.16|507
1750641900000|2025-06-23 01:25:00|631.48|625.4|631.43|625.35|632.44|626.36|631.19|625.11|435
1750642200000|2025-06-23 01:30:00|631.54|625.46|631.89|625.81|632.51|626.43|629.04|622.96|590
1750642500000|2025-06-23 01:35:00|631.92|625.84|630.59|624.51|632.09|626.01|629.39|623.31|644
1750642800000|2025-06-23 01:40:00|630.62|624.54|631.05|624.97|631.42|625.34|630.09|624.01|577
1750643100000|2025-06-23 01:45:00|631.04|624.96|633.29|627.21|633.44|627.36|630.39|624.31|536
1750643400000|2025-06-23 01:50:00|633.3|627.22|635.09|629.01|635.09|629.01|631.84|625.76|618
1750643700000|2025-06-23 01:55:00|635.04|628.96|635.49|629.41|635.62|629.54|633.64|627.56|478
1750644000000|2025-06-23 02:00:00|635.59|629.51|632.04|625.96|636.14|630.06|631.89|625.81|658
1750644300000|2025-06-23 02:05:00|632.02|625.94|631.09|625.01|632.19|626.11|630.57|624.49|689
1750644600000|2025-06-23 02:10:00|631.08|625|629.98|623.9|632.04|625.96|629.51|623.43|664
1750644900000|2025-06-23 02:15:00|630.02|623.94|633.3|627.22|633.79|627.71|629.76|623.68|664
1750645200000|2025-06-23 02:20:00|633.25|627.17|631.73|625.65|633.29|627.21|631.44|625.36|800
1750645500000|2025-06-23 02:25:00|631.76|625.68|632.41|626.33|632.75|626.67|630.24|624.16|701
1750645800000|2025-06-23 02:30:00|632.25|626.17|632.79|626.71|633.24|627.16|631.89|625.81|684
1750646100000|2025-06-23 02:35:00|632.84|626.76|631.83|625.75|633.09|627.01|630.59|624.51|718
1750646400000|2025-06-23 02:40:00|631.74|625.66|629.74|623.66|632.29|626.21|629.43|623.35|645
1750646700000|2025-06-23 02:45:00|629.79|623.71|630.39|624.31|630.89|624.81|629.33|623.25|666
1750647000000|2025-06-23 02:50:00|630.34|624.26|630.07|623.99|630.53|624.45|629.29|623.21|630
1750647300000|2025-06-23 02:55:00|630.09|624.01|631.08|625|631.84|625.76|629.74|623.66|446
1750647600000|2025-06-23 03:00:00|631.04|624.96|631.74|625.66|631.76|625.68|629.54|623.46|656
1750647900000|2025-06-23 03:05:00|631.64|625.56|631.53|625.45|633.36|627.28|630.54|624.46|557
1750648200000|2025-06-23 03:10:00|631.54|625.46|632.99|626.91|632.99|626.91|629.97|623.89|604
1750648500000|2025-06-23 03:15:00|632.86|626.78|632.86|626.78|633.24|627.16|631.74|625.66|740
1750648800000|2025-06-23 03:20:00|632.84|626.76|631.38|625.3|632.98|626.9|631.38|625.3|668
1750649100000|2025-06-23 03:25:00|631.34|625.26|629.48|623.4|631.69|625.61|629.32|623.24|663
1750649400000|2025-06-23 03:30:00|629.44|623.36|631.04|624.96|631.49|625.41|629.37|623.29|696
1750649700000|2025-06-23 03:35:00|631.05|624.97|631.29|625.21|631.94|625.86|629.78|623.7|668
1750650000000|2025-06-23 03:40:00|631.33|625.25|632.89|626.81|632.99|626.91|630.44|624.36|609
1750650300000|2025-06-23 03:45:00|632.93|626.85|632.77|626.69|633.74|627.66|631.8|625.72|501
1750650600000|2025-06-23 03:50:00|632.83|626.75|631.76|625.68|632.96|626.88|631.18|625.1|632
1750650900000|2025-06-23 03:55:00|631.73|625.65|631.59|625.51|632.09|626.01|630.89|624.81|576
1750651200000|2025-06-23 04:00:00|631.56|625.48|630.26|624.18|631.64|625.56|629.7|623.62|610
1750651500000|2025-06-23 04:05:00|630.29|624.21|628.29|622.21|630.89|624.81|628.19|622.11|578
1750651800000|2025-06-23 04:10:00|628.27|622.19|629.09|623.01|629.54|623.46|627.34|621.26|585
1750652100000|2025-06-23 04:15:00|629.04|622.96|629.69|623.61|630.84|624.76|629.04|622.96|597
1750652400000|2025-06-23 04:20:00|629.66|623.58|632.29|626.21|632.42|626.34|629.64|623.56|406
1750652700000|2025-06-23 04:25:00|632.25|626.17|632.14|626.06|634.44|628.36|632.09|626.01|481
1750653000000|2025-06-23 04:30:00|631.97|625.89|629.59|623.51|632.31|626.23|629.59|623.51|605
1750653300000|2025-06-23 04:35:00|629.63|623.55|629.43|623.35|629.99|623.91|628.79|622.71|587
1750653600000|2025-06-23 04:40:00|629.39|623.31|628.43|622.35|630.09|624.01|628.34|622.26|492
1750653900000|2025-06-23 04:45:00|628.44|622.36|627.85|621.77|628.89|622.81|627.24|621.16|501
1750654200000|2025-06-23 04:50:00|627.75|621.67|628.53|622.45|628.74|622.66|627.14|621.06|617
1750654500000|2025-06-23 04:55:00|628.54|622.46|627.83|621.75|628.94|622.86|627.28|621.2|503
1750654800000|2025-06-23 05:00:00|627.84|621.76|629.59|623.51|630.09|624.01|627.69|621.61|526
1750655100000|2025-06-23 05:05:00|629.64|623.56|629.78|623.7|630.24|624.16|628.77|622.69|552
1750655400000|2025-06-23 05:10:00|629.74|623.66|630.84|624.76|631.99|625.91|629.74|623.66|573
1750655700000|2025-06-23 05:15:00|630.76|624.68|632.71|626.63|632.71|626.63|630.29|624.21|637
1750656000000|2025-06-23 05:20:00|632.69|626.61|633.79|627.71|634.32|628.24|631.38|625.3|507
1750656300000|2025-06-23 05:25:00|633.81|627.73|632.77|626.69|633.84|627.76|631.49|625.41|658
1750656600000|2025-06-23 05:30:00|632.54|626.46|633.74|627.66|633.74|627.66|631.89|625.81|633
1750656900000|2025-06-23 05:35:00|633.69|627.61|634.24|628.16|634.59|628.51|632.83|626.75|652
1750657200000|2025-06-23 05:40:00|634.27|628.19|635.14|629.06|635.34|629.26|633.99|627.91|460
1750657500000|2025-06-23 05:45:00|635.05|628.97|638.09|632.01|638.29|632.21|634.77|628.69|706
1750657800000|2025-06-23 05:50:00|638.04|631.96|634.19|628.11|638.18|632.1|633.7|627.62|719
1750658100000|2025-06-23 05:55:00|634.18|628.1|633.58|627.5|635.64|629.56|633.28|627.2|612
1750658400000|2025-06-23 06:00:00|633.61|627.53|634.58|628.5|635.39|629.31|632.88|626.8|566
1750658700000|2025-06-23 06:05:00|634.49|628.41|635.9|629.82|636.06|629.98|633.99|627.91|742
1750659000000|2025-06-23 06:10:00|635.83|629.75|634.79|628.71|636.09|630.01|634.39|628.31|688
1750659300000|2025-06-23 06:15:00|634.69|628.61|633.94|627.86|635.93|629.85|633.43|627.35|742
1750659600000|2025-06-23 06:20:00|633.87|627.79|632.54|626.46|634.39|628.31|632.36|626.28|604
1750659900000|2025-06-23 06:25:00|632.66|626.58|631.89|625.81|633.73|627.65|631.46|625.38|491
1750660200000|2025-06-23 06:30:00|631.74|625.66|632.44|626.36|634.78|628.7|631.38|625.3|537
1750660500000|2025-06-23 06:35:00|632.39|626.31|632.94|626.86|633.17|627.09|631.34|625.26|620
1750660800000|2025-06-23 06:40:00|632.91|626.83|630.77|624.69|633.28|627.2|630.77|624.69|581
1750661100000|2025-06-23 06:45:00|631.05|624.97|630.02|623.94|631.43|625.35|629.59|623.51|492
1750661400000|2025-06-23 06:50:00|630.03|623.95|631.69|625.61|631.79|625.71|629.79|623.71|600
1750661700000|2025-06-23 06:55:00|631.67|625.59|632.74|626.66|633.29|627.21|630.39|624.31|646
1750662000000|2025-06-23 07:00:00|632.77|626.69|635.54|629.46|635.59|629.51|632.49|626.41|716
1750662300000|2025-06-23 07:05:00|635.57|629.49|637.59|631.51|639.21|633.13|635.34|629.26|721
1750662600000|2025-06-23 07:10:00|637.62|631.54|635.19|629.11|638.39|632.31|634.49|628.41|715
1750662900000|2025-06-23 07:15:00|635.21|629.13|634.99|628.91|635.21|629.13|633.39|627.31|584
1750663200000|2025-06-23 07:20:00|635|628.92|636.17|630.09|637.33|631.25|634.79|628.71|550
1750663500000|2025-06-23 07:25:00|636.15|630.07|636.84|630.76|637.02|630.94|635.19|629.11|631
1750663800000|2025-06-23 07:30:00|636.82|630.74|636.79|630.71|637.44|631.36|635.24|629.16|664
1750664100000|2025-06-23 07:35:00|636.74|630.66|634.69|628.61|636.76|630.68|634.59|628.51|662
1750664400000|2025-06-23 07:40:00|634.75|628.67|636.24|630.16|636.44|630.36|634.65|628.57|578
1750664700000|2025-06-23 07:45:00|636.29|630.21|635.74|629.66|636.44|630.36|634.99|628.91|520
1750665000000|2025-06-23 07:50:00|635.81|629.73|636.19|630.11|637.04|630.96|635.34|629.26|457
1750665300000|2025-06-23 07:55:00|636.21|630.13|637.44|631.36|637.54|631.46|635.69|629.61|423
1750665600000|2025-06-23 08:00:00|637.49|631.41|636.94|630.86|637.59|631.51|635.99|629.91|618
1750665900000|2025-06-23 08:05:00|636.99|630.91|637.59|631.51|637.84|631.76|635.23|629.15|623
1750666200000|2025-06-23 08:10:00|637.68|631.6|637.04|630.96|638.76|632.68|636.54|630.46|555
1750666500000|2025-06-23 08:15:00|636.99|630.91|636.04|629.96|637.44|631.36|635.4|629.32|558
1750666800000|2025-06-23 08:20:00|636.07|629.99|635.92|629.84|637.04|630.96|635.22|629.14|640
1750667100000|2025-06-23 08:25:00|635.89|629.81|635.59|629.51|636.21|630.13|634.33|628.25|546
1750667400000|2025-06-23 08:30:00|635.44|629.36|633.26|627.18|635.52|629.44|633.2|627.12|348
1750667700000|2025-06-23 08:35:00|633.31|627.23|632.53|626.45|633.94|627.86|632.46|626.38|289
1750668000000|2025-06-23 08:40:00|632.49|626.41|632.74|626.66|633.56|627.48|632.34|626.26|255
1750668300000|2025-06-23 08:45:00|632.78|626.7|633.44|627.36|634.04|627.96|632.74|626.66|247
1750668600000|2025-06-23 08:50:00|633.48|627.4|633.54|627.46|633.99|627.91|632.29|626.21|351
1750668900000|2025-06-23 08:55:00|633.49|627.41|636.64|630.56|636.64|630.56|633.34|627.26|298
1750669200000|2025-06-23 09:00:00|636.74|630.66|634.44|628.36|636.74|630.66|634.24|628.16|309
1750669500000|2025-06-23 09:05:00|634.4|628.32|632.91|626.83|634.83|628.75|632.9|626.82|235
1750669800000|2025-06-23 09:10:00|632.86|626.78|632.94|626.86|633.29|627.21|632.06|625.98|231
1750670100000|2025-06-23 09:15:00|632.99|626.91|633.14|627.06|633.19|627.11|632.04|625.96|376
1750670400000|2025-06-23 09:20:00|633.17|627.09|630.49|624.41|633.74|627.66|630.49|624.41|575
1750670700000|2025-06-23 09:25:00|630.39|624.31|628.89|622.81|630.69|624.61|628.79|622.71|648
1750671000000|2025-06-23 09:30:00|628.92|622.84|630.44|624.36|630.97|624.89|628.89|622.81|651
1750671300000|2025-06-23 09:35:00|630.39|624.31|630.74|624.66|631.07|624.99|629.99|623.91|580
1750671600000|2025-06-23 09:40:00|630.79|624.71|630.19|624.11|630.79|624.71|628.78|622.7|552
1750671900000|2025-06-23 09:45:00|630.24|624.16|630.81|624.73|631.34|625.26|629.09|623.01|542
1750672200000|2025-06-23 09:50:00|630.78|624.7|631.78|625.7|632.08|626|630.75|624.67|486
1750672500000|2025-06-23 09:55:00|631.81|625.73|630.94|624.86|631.81|625.73|630.79|624.71|486
1750672800000|2025-06-23 10:00:00|630.89|624.81|630.74|624.66|631.43|625.35|630.11|624.03|632
1750673100000|2025-06-23 10:05:00|630.71|624.63|628.09|622.01|630.94|624.86|627.79|621.71|530
1750673400000|2025-06-23 10:10:00|628.14|622.06|628.29|622.21|629.31|623.23|627.59|621.51|522
1750673700000|2025-06-23 10:15:00|628.32|622.24|628.44|622.36|628.94|622.86|627.59|621.51|609
1750674000000|2025-06-23 10:20:00|628.49|622.41|627.8|621.72|628.79|622.71|627.8|621.72|606
1750674300000|2025-06-23 10:25:00|627.83|621.75|627.28|621.2|628.04|621.96|626.87|620.79|533
1750674600000|2025-06-23 10:30:00|627.26|621.18|628.18|622.1|628.18|622.1|626.84|620.76|527
1750674900000|2025-06-23 10:35:00|628.22|622.14|628.41|622.33|629.23|623.15|628.04|621.96|493
1750675200000|2025-06-23 10:40:00|628.49|622.41|626.52|620.44|629.05|622.97|626.19|620.11|560
1750675500000|2025-06-23 10:45:00|626.54|620.46|629.14|623.06|629.94|623.86|626.54|620.46|472
1750675800000|2025-06-23 10:50:00|629.13|623.05|628.59|622.51|629.28|623.2|628.07|621.99|528
1750676100000|2025-06-23 10:55:00|628.61|622.53|629.09|623.01|629.44|623.36|628.19|622.11|423
1750676400000|2025-06-23 11:00:00|629.12|623.04|630.15|624.07|631.01|624.93|628.89|622.81|433
1750676700000|2025-06-23 11:05:00|630.13|624.05|629.89|623.81|630.13|624.05|628.53|622.45|587
1750677000000|2025-06-23 11:10:00|629.92|623.84|630.38|624.3|630.93|624.85|629.49|623.41|418
1750677300000|2025-06-23 11:15:00|630.34|624.26|628.59|622.51|630.38|624.3|628.29|622.21|567
1750677600000|2025-06-23 11:20:00|628.69|622.61|626.44|620.36|628.69|622.61|624.99|618.91|566
1750677900000|2025-06-23 11:25:00|626.39|620.31|627.07|620.99|627.23|621.15|625.74|619.66|619
1750678200000|2025-06-23 11:30:00|627.03|620.95|627.84|621.76|628.04|621.96|626.64|620.56|543
1750678500000|2025-06-23 11:35:00|627.86|621.78|627.79|621.71|628.94|622.86|627.31|621.23|557
1750678800000|2025-06-23 11:40:00|627.69|621.61|626.54|620.46|627.79|621.71|625.85|619.77|445
1750679100000|2025-06-23 11:45:00|626.36|620.28|628.23|622.15|628.24|622.16|624.91|618.83|584
1750679400000|2025-06-23 11:50:00|628.19|622.11|628.39|622.31|629.14|623.06|627.69|621.61|426
1750679700000|2025-06-23 11:55:00|628.37|622.29|627.44|621.36|628.37|622.29|626.69|620.61|473
1750680000000|2025-06-23 12:00:00|627.36|621.28|625.24|619.16|627.9|621.82|625.24|619.16|544
1750680300000|2025-06-23 12:05:00|625.27|619.19|624.78|618.7|626.13|620.05|624.19|618.11|452
1750680600000|2025-06-23 12:10:00|624.79|618.71|623.59|617.51|624.83|618.75|622.98|616.9|406
1750680900000|2025-06-23 12:15:00|623.63|617.55|623.54|617.46|624.94|618.86|622.85|616.77|583
1750681200000|2025-06-23 12:20:00|623.48|617.4|623.94|617.86|624.34|618.26|622.99|616.91|590
1750681500000|2025-06-23 12:25:00|623.97|617.89|623.63|617.55|624.74|618.66|623.19|617.11|543
1750681800000|2025-06-23 12:30:00|623.57|617.49|625.19|619.11|625.19|619.11|622.93|616.85|545
1750682100000|2025-06-23 12:35:00|625.16|619.08|628.09|622.01|628.14|622.06|625.16|619.08|636
1750682400000|2025-06-23 12:40:00|628.06|621.98|629.84|623.76|630.99|624.91|628.06|621.98|682
1750682700000|2025-06-23 12:45:00|629.85|623.77|629.79|623.71|632.43|626.35|629.64|623.56|683
1750683000000|2025-06-23 12:50:00|629.77|623.69|629.34|623.26|629.98|623.9|628.64|622.56|696
1750683300000|2025-06-23 12:55:00|629.24|623.16|631.25|625.17|631.29|625.21|628.79|622.71|562
1750683600000|2025-06-23 13:00:00|631.29|625.21|630.59|624.51|631.89|625.81|630.39|624.31|644
1750683900000|2025-06-23 13:05:00|630.64|624.56|628.89|622.81|631.14|625.06|628.79|622.71|717
1750684200000|2025-06-23 13:10:00|628.92|622.84|625.42|619.34|628.99|622.91|624.84|618.76|662
1750684500000|2025-06-23 13:15:00|625.43|619.35|625.42|619.34|626.31|620.23|624.74|618.66|653
1750684800000|2025-06-23 13:20:00|625.39|619.31|622.69|616.61|626.2|620.12|622.49|616.41|627
1750685100000|2025-06-23 13:25:00|622.74|616.66|622.27|616.19|623.53|617.45|621.9|615.82|728
1750685400000|2025-06-23 13:30:00|622.29|616.21|621.19|615.11|622.74|616.66|617.89|611.81|889
1750685700000|2025-06-23 13:35:00|621.14|615.06|628.39|622.31|628.71|622.63|620.87|614.79|951
1750686000000|2025-06-23 13:40:00|628.49|622.41|635.69|629.61|638.04|631.96|626.79|620.71|886
1750686300000|2025-06-23 13:45:00|635.74|629.66|634.49|628.41|638.52|632.44|631.94|625.86|920
1750686600000|2025-06-23 13:50:00|634.4|628.32|631.39|625.31|635.24|629.16|629.79|623.71|901
1750686900000|2025-06-23 13:55:00|631.54|625.46|636.79|630.71|638.18|632.1|630.79|624.71|924
1750687200000|2025-06-23 14:00:00|636.84|630.76|639.54|633.46|640.59|634.51|635.5|629.42|958
1750687500000|2025-06-23 14:05:00|639.57|633.49|639.46|633.38|641.1|635.02|637.13|631.05|959
1750687800000|2025-06-23 14:10:00|639.52|633.44|639.19|633.11|641.54|635.46|636.59|630.51|924
1750688100000|2025-06-23 14:15:00|639.27|633.19|638.44|632.36|639.32|633.24|635.32|629.24|876
1750688400000|2025-06-23 14:20:00|638.46|632.38|633.54|627.46|638.69|632.61|632.94|626.86|935
1750688700000|2025-06-23 14:25:00|633.56|627.48|630.74|624.66|634.04|627.96|629.36|623.28|863
1750689000000|2025-06-23 14:30:00|630.79|624.71|631.44|625.36|631.59|625.51|627.34|621.26|932
1750689300000|2025-06-23 14:35:00|631.34|625.26|625.19|619.11|632.04|625.96|625.19|619.11|877
1750689600000|2025-06-23 14:40:00|625.14|619.06|626.93|620.85|627.99|621.91|624.98|618.9|818
1750689900000|2025-06-23 14:45:00|626.99|620.91|623.99|617.91|628.61|622.53|622.89|616.81|742
1750690200000|2025-06-23 14:50:00|623.77|617.69|625.39|619.31|625.79|619.71|623.62|617.54|731
1750690500000|2025-06-23 14:55:00|625.34|619.26|623.53|617.45|625.79|619.71|622.98|616.9|705
1750690800000|2025-06-23 15:00:00|623.57|617.49|626.84|620.76|627.24|621.16|621.79|615.71|688
1750691100000|2025-06-23 15:05:00|626.87|620.79|627.74|621.66|629.23|623.15|625.79|619.71|692
1750691400000|2025-06-23 15:10:00|627.73|621.65|628.99|622.91|629.54|623.46|627.19|621.11|750
1750691700000|2025-06-23 15:15:00|629.02|622.94|628.79|622.71|629.22|623.14|626.87|620.79|768
1750692000000|2025-06-23 15:20:00|628.74|622.66|627.44|621.36|629.44|623.36|626.61|620.53|707
1750692300000|2025-06-23 15:25:00|627.45|621.37|622.74|616.66|628.59|622.51|622.27|616.19|754
1750692600000|2025-06-23 15:30:00|622.72|616.64|627.74|621.66|627.74|621.66|621.74|615.66|757
1750692900000|2025-06-23 15:35:00|627.78|621.7|625.72|619.64|628.14|622.06|625.72|619.64|706
1750693200000|2025-06-23 15:40:00|625.69|619.61|623.09|617.01|625.89|619.81|622.87|616.79|640
1750693500000|2025-06-23 15:45:00|623.04|616.96|620.37|614.29|623.08|617|620.28|614.2|790
1750693800000|2025-06-23 15:50:00|620.43|614.35|619.59|613.51|621.29|615.21|618.23|612.15|771
1750694100000|2025-06-23 15:55:00|619.74|613.66|620.49|614.41|622.14|616.06|619.49|613.41|673
1750694400000|2025-06-23 16:00:00|620.48|614.4|618.74|612.66|621.94|615.86|617.89|611.81|731
1750694700000|2025-06-23 16:05:00|618.72|612.64|616.87|610.79|618.72|612.64|615.74|609.66|784
1750695000000|2025-06-23 16:10:00|616.79|610.71|615.29|609.21|617.32|611.24|614.59|608.51|816
1750695300000|2025-06-23 16:15:00|615.27|609.19|617.74|611.66|617.89|611.81|613.19|607.11|874
1750695600000|2025-06-23 16:20:00|617.69|611.61|613.13|607.05|619.49|613.41|612.17|606.09|816
1750695900000|2025-06-23 16:25:00|613.18|607.1|612.49|606.41|614.89|608.81|611.82|605.74|923
1750696200000|2025-06-23 16:30:00|612.44|606.36|608.84|602.76|613.38|607.3|608.79|602.71|879
1750696500000|2025-06-23 16:35:00|608.77|602.69|612.39|606.31|612.63|606.55|605.79|599.71|946
1750696800000|2025-06-23 16:40:00|612.47|606.39|613.29|607.21|615.14|609.06|611.49|605.41|964
1750697100000|2025-06-23 16:45:00|613.24|607.16|612.89|606.81|618.05|611.97|610.97|604.89|892
1750697400000|2025-06-23 16:50:00|612.94|606.86|611.08|605|613.24|607.16|609.87|603.79|957
1750697700000|2025-06-23 16:55:00|611.07|604.99|614.09|608.01|614.44|608.36|609.74|603.66|914
1750698000000|2025-06-23 17:00:00|614.12|608.04|617.33|611.25|617.79|611.71|612.29|606.21|927
1750698300000|2025-06-23 17:05:00|617.3|611.22|621.24|615.16|622.13|616.05|617.21|611.13|926
1750698600000|2025-06-23 17:10:00|621.27|615.19|620.74|614.66|625.04|618.96|619.79|613.71|908
1750698900000|2025-06-23 17:15:00|620.77|614.69|624.98|618.9|625.29|619.21|620.77|614.69|853
1750699200000|2025-06-23 17:20:00|624.94|618.86|628.29|622.21|630.7|624.62|624.4|618.32|870
1750699500000|2025-06-23 17:25:00|628.24|622.16|634.09|628.01|635.94|629.86|627.34|621.26|947
1750699800000|2025-06-23 17:30:00|634|627.92|634.69|628.61|637.67|631.59|633.84|627.76|999
1750700100000|2025-06-23 17:35:00|634.67|628.59|635.99|629.91|637.64|631.56|632.69|626.61|983
1750700400000|2025-06-23 17:40:00|636.08|630|636.99|630.91|637.06|630.98|633.94|627.86|1007
1750700700000|2025-06-23 17:45:00|637.05|630.97|634.34|628.26|638.21|632.13|632.99|626.91|964
1750701000000|2025-06-23 17:50:00|634.48|628.4|633.63|627.55|635.04|628.96|632.74|626.66|977
1750701300000|2025-06-23 17:55:00|633.64|627.56|636.16|630.08|637.04|630.96|633.44|627.36|903
1750701600000|2025-06-23 18:00:00|636.14|630.06|641.66|635.58|642.09|636.01|635.44|629.36|878
1750701900000|2025-06-23 18:05:00|641.69|635.61|644.07|637.99|644.79|638.71|641.67|635.59|901
1750702200000|2025-06-23 18:10:00|644.17|638.09|642.89|636.81|646.04|639.96|641.81|635.73|869
1750702500000|2025-06-23 18:15:00|642.85|636.77|645.44|639.36|645.89|639.81|642.17|636.09|864
1750702800000|2025-06-23 18:20:00|645.49|639.41|644.79|638.71|646.39|640.31|642.96|636.88|864
1750703100000|2025-06-23 18:25:00|644.82|638.74|641.6|635.52|646.04|639.96|641.44|635.36|785
1750703400000|2025-06-23 18:30:00|641.58|635.5|646.84|640.76|646.84|640.76|641.35|635.27|808
1750703700000|2025-06-23 18:35:00|646.99|640.91|648.55|642.47|648.84|642.76|646.04|639.96|808
1750704000000|2025-06-23 18:40:00|648.29|642.21|663.17|657.09|664.07|657.99|648.14|642.06|820
1750704300000|2025-06-23 18:45:00|663.12|657.04|672.48|666.4|674.73|668.65|662.04|655.96|807
1750704600000|2025-06-23 18:50:00|672.52|666.44|671.89|665.81|674.04|667.96|669.49|663.41|800
1750704900000|2025-06-23 18:55:00|671.77|665.69|667.28|661.2|672.17|666.09|667.28|661.2|803
1750705200000|2025-06-23 19:00:00|667.18|661.1|664.94|658.86|671.44|665.36|661.92|655.84|889
1750705500000|2025-06-23 19:05:00|664.96|658.88|664.74|658.66|666.38|660.3|662.09|656.01|900
1750705800000|2025-06-23 19:10:00|664.86|658.78|661.99|655.91|666.66|660.58|661.56|655.48|768
1750706100000|2025-06-23 19:15:00|661.97|655.89|659.36|653.28|662.97|656.89|658.86|652.78|707
1750706400000|2025-06-23 19:20:00|659.31|653.23|659.84|653.76|661.67|655.59|658.37|652.29|776
1750706700000|2025-06-23 19:25:00|659.87|653.79|659.09|653.01|660.28|654.2|658.49|652.41|710
1750707000000|2025-06-23 19:30:00|659.17|653.09|659.04|652.96|660.69|654.61|657.98|651.9|763
1750707300000|2025-06-23 19:35:00|659.08|653|665.11|659.03|667.1|661.02|659.08|653|751
1750707600000|2025-06-23 19:40:00|665.14|659.06|660.79|654.71|665.19|659.11|659.5|653.42|772
1750707900000|2025-06-23 19:45:00|660.76|654.68|660.29|654.21|660.84|654.76|658.67|652.59|734
1750708200000|2025-06-23 19:50:00|660.34|654.26|664.46|658.38|666.57|660.49|658.89|652.81|817
1750708500000|2025-06-23 19:55:00|664.39|658.31|663.19|657.11|664.44|658.36|660.94|654.86|847
1750708800000|2025-06-23 20:00:00|663.27|657.19|661.44|655.36|667.44|661.36|660.54|654.46|848
1750709100000|2025-06-23 20:05:00|661.51|655.43|665.62|659.54|665.74|659.66|660.08|654|562
1750709400000|2025-06-23 20:10:00|665.61|659.53|672.33|666.25|672.74|666.66|665.2|659.12|830
1750709700000|2025-06-23 20:15:00|672.39|666.31|674.52|668.44|675.49|669.41|669.59|663.51|877
1750710000000|2025-06-23 20:20:00|674.54|668.46|677.59|671.51|677.89|671.81|672.58|666.5|950
1750710300000|2025-06-23 20:25:00|677.64|671.56|680.24|674.16|681.23|675.15|677.64|671.56|883
1750710600000|2025-06-23 20:30:00|680.19|674.11|679.14|673.06|681.84|675.76|676.91|670.83|918
1750710900000|2025-06-23 20:35:00|679.09|673.01|677.02|670.94|679.26|673.18|675.09|669.01|920
1750711200000|2025-06-23 20:40:00|677.07|670.99|679.32|673.24|679.74|673.66|675.99|669.91|840
1750711500000|2025-06-23 20:45:00|679.3|673.22|679.57|673.49|680.49|674.41|677.04|670.96|864
1750711800000|2025-06-23 20:50:00|679.54|673.46|678.3|672.22|679.54|673.46|676.64|670.56|828
1750712100000|2025-06-23 20:55:00|678.37|672.29|674.54|668.46|679.13|673.05|673.71|667.63|771
1750712400000|2025-06-23 21:00:00|674.6|668.52|675.39|669.31|677.36|671.28|674.1|668.02|719
1750712700000|2025-06-23 21:05:00|675.43|669.35|673.63|667.55|675.43|669.35|672.74|666.66|667
1750713000000|2025-06-23 21:10:00|673.66|667.58|675.95|669.87|675.98|669.9|672.52|666.44|443
1750713300000|2025-06-23 21:15:00|675.82|669.74|677.37|671.29|679.47|673.39|675.76|669.68|783
1750713600000|2025-06-23 21:20:00|677.33|671.25|677.7|671.62|679.02|672.94|677.13|671.05|469
1750713900000|2025-06-23 21:25:00|677.71|671.63|672.26|666.18|678.28|672.2|672.13|666.05|542
1750714200000|2025-06-23 21:30:00|672.22|666.14|670.32|664.24|672.85|666.77|670.32|664.24|453
1750714500000|2025-06-23 21:35:00|670.34|664.26|669.92|663.84|671.7|665.62|669.42|663.34|425
1750714800000|2025-06-23 21:40:00|669.93|663.85|670.07|663.99|670.82|664.74|669.55|663.47|258
1750715100000|2025-06-23 21:45:00|670.08|664|670|663.92|671.7|665.62|669.98|663.9|310
1750715400000|2025-06-23 21:50:00|669.99|663.91|669.02|662.94|670.53|664.45|668.96|662.88|222
1750715700000|2025-06-23 21:55:00|669.08|663|670.44|664.36|670.44|664.36|668.07|661.99|195
1750716000000|2025-06-23 22:00:00|670.54|664.46|679.13|673.05|679.14|673.06|670.24|664.16|668
1750716300000|2025-06-23 22:05:00|679.14|673.06|684.67|678.59|685.44|679.36|678.88|672.8|758
1750716600000|2025-06-23 22:10:00|684.74|678.66|686.27|680.19|686.84|680.76|682.88|676.8|896
1750716900000|2025-06-23 22:15:00|686.29|680.21|684.69|678.61|686.44|680.36|682.69|676.61|881
1750717200000|2025-06-23 22:20:00|684.79|678.71|690.39|684.31|691.39|685.31|683.59|677.51|858
1750717500000|2025-06-23 22:25:00|690.42|684.34|693.87|687.79|694.58|688.5|690.42|684.34|811
1750717800000|2025-06-23 22:30:00|693.82|687.74|687.24|681.16|695.09|689.01|685.89|679.81|1014
1750718100000|2025-06-23 22:35:00|687.26|681.18|684.85|678.77|687.77|681.69|683.9|677.82|940
1750718400000|2025-06-23 22:40:00|684.87|678.79|681.05|674.97|684.87|678.79|678.79|672.71|798
1750718700000|2025-06-23 22:45:00|681.09|675.01|682.84|676.76|684.26|678.18|678.24|672.16|771
1750719000000|2025-06-23 22:50:00|682.82|676.74|681.1|675.02|683.09|677.01|680.65|674.57|743
1750719300000|2025-06-23 22:55:00|681.18|675.1|684.74|678.66|686.39|680.31|678.94|672.86|801
1750719600000|2025-06-23 23:00:00|684.79|678.71|682.74|676.66|685.69|679.61|682.23|676.15|814
1750719900000|2025-06-23 23:05:00|682.89|676.81|684.39|678.31|685.29|679.21|681.79|675.71|790
1750720200000|2025-06-23 23:10:00|684.42|678.34|685.09|679.01|687.59|681.51|684.09|678.01|789
1750720500000|2025-06-23 23:15:00|685.12|679.04|685.29|679.21|688.29|682.21|684.68|678.6|896
1750720800000|2025-06-23 23:20:00|685.28|679.2|687.45|681.37|688.69|682.61|683.79|677.71|859
1750721100000|2025-06-23 23:25:00|687.52|681.44|688.26|682.18|688.74|682.66|686.19|680.11|762
1750721400000|2025-06-23 23:30:00|688.04|681.96|685.79|679.71|688.39|682.31|685.54|679.46|713
1750721700000|2025-06-23 23:35:00|685.76|679.68|684.74|678.66|686.97|680.89|683.78|677.7|799
1750722000000|2025-06-23 23:40:00|684.79|678.71|686.94|680.86|687.36|681.28|684.02|677.94|804
1750722300000|2025-06-23 23:45:00|687.09|681.01|686.62|680.54|688.61|682.53|685.85|679.77|840
1750722600000|2025-06-23 23:50:00|686.64|680.56|684.85|678.77|686.84|680.76|684.69|678.61|764
1750722900000|2025-06-23 23:55:00|684.69|678.61|682.99|676.91|685.14|679.06|682.29|676.21|817
1750723200000|2025-06-24 00:00:00|683.02|676.94|682.3|676.22|684.15|678.07|681.34|675.26|883
1750723500000|2025-06-24 00:05:00|682.37|676.29|682.32|676.24|683.87|677.79|681.49|675.41|900
1750723800000|2025-06-24 00:10:00|682.29|676.21|681.19|675.11|682.49|676.41|680.14|674.06|854
1750724100000|2025-06-24 00:15:00|681.17|675.09|679.39|673.31|681.73|675.65|678.53|672.45|832
1750724400000|2025-06-24 00:20:00|679.58|673.5|683.12|677.04|683.53|677.45|679.46|673.38|771
1750724700000|2025-06-24 00:25:00|683.14|677.06|682.94|676.86|684.29|678.21|682.84|676.76|710
1750725000000|2025-06-24 00:30:00|682.95|676.87|681.87|675.79|683.19|677.11|679.99|673.91|818
1750725300000|2025-06-24 00:35:00|681.94|675.86|681.06|674.98|683.18|677.1|680.29|674.21|762
1750725600000|2025-06-24 00:40:00|680.84|674.76|679.33|673.25|681.19|675.11|678.21|672.13|690
1750725900000|2025-06-24 00:45:00|679.32|673.24|677.51|671.43|679.85|673.77|677.39|671.31|838
1750726200000|2025-06-24 00:50:00|677.54|671.46|677.64|671.56|678.39|672.31|676.49|670.41|828
1750726500000|2025-06-24 00:55:00|677.29|671.21|680.33|674.25|680.89|674.81|677.29|671.21|757
1750726800000|2025-06-24 01:00:00|680.36|674.28|678.94|672.86|680.64|674.56|677.49|671.41|707
1750727100000|2025-06-24 01:05:00|678.99|672.91|681.04|674.96|681.24|675.16|678.94|672.86|701
1750727400000|2025-06-24 01:10:00|681.07|674.99|682.34|676.26|682.54|676.46|680.12|674.04|606
1750727700000|2025-06-24 01:15:00|682.38|676.3|682.23|676.15|684.01|677.93|681.29|675.21|712
1750728000000|2025-06-24 01:20:00|682.22|676.14|684.57|678.49|684.69|678.61|681.97|675.89|746
1750728300000|2025-06-24 01:25:00|684.36|678.28|685.03|678.95|686.89|680.81|684.36|678.28|784
1750728600000|2025-06-24 01:30:00|684.94|678.86|683.39|677.31|685.14|679.06|682.89|676.81|741
1750728900000|2025-06-24 01:35:00|683.4|677.32|683.59|677.51|684.99|678.91|683.19|677.11|704
1750729200000|2025-06-24 01:40:00|683.63|677.55|684.39|678.31|685.29|679.21|683.38|677.3|644
1750729500000|2025-06-24 01:45:00|684.42|678.34|685.64|679.56|685.84|679.76|683.24|677.16|670
1750729800000|2025-06-24 01:50:00|685.59|679.51|686.04|679.96|686.99|680.91|685.14|679.06|727
1750730100000|2025-06-24 01:55:00|686.07|679.99|687.69|681.61|688.39|682.31|685.99|679.91|741
1750730400000|2025-06-24 02:00:00|687.79|681.71|688.44|682.36|688.87|682.79|685.49|679.41|734
1750730700000|2025-06-24 02:05:00|688.27|682.19|684.57|678.49|688.39|682.31|684.22|678.14|716
1750731000000|2025-06-24 02:10:00|684.59|678.51|684.2|678.12|685.04|678.96|682.89|676.81|836
1750731300000|2025-06-24 02:15:00|684.14|678.06|681.17|675.09|685.49|679.41|680.94|674.86|813
1750731600000|2025-06-24 02:20:00|681.19|675.11|681.98|675.9|682.44|676.36|679.6|673.52|747
1750731900000|2025-06-24 02:25:00|681.99|675.91|681.37|675.29|681.99|675.91|679.39|673.31|508
1750732200000|2025-06-24 02:30:00|681.35|675.27|682.74|676.66|683.74|677.66|681.18|675.1|669
1750732500000|2025-06-24 02:35:00|682.77|676.69|679.69|673.61|682.97|676.89|679.19|673.11|584
1750732800000|2025-06-24 02:40:00|679.67|673.59|680.99|674.91|681.46|675.38|678.49|672.41|636
1750733100000|2025-06-24 02:45:00|680.96|674.88|680.82|674.74|681.04|674.96|679.63|673.55|619
1750733400000|2025-06-24 02:50:00|680.83|674.75|679.68|673.6|681.14|675.06|679.09|673.01|629
1750733700000|2025-06-24 02:55:00|679.54|673.46|679.54|673.46|680.79|674.71|678.64|672.56|537
1750734000000|2025-06-24 03:00:00|679.57|673.49|678.34|672.26|680.26|674.18|678.2|672.12|685
1750734300000|2025-06-24 03:05:00|678.37|672.29|680.94|674.86|681.34|675.26|678.37|672.29|693
1750734600000|2025-06-24 03:10:00|680.98|674.9|680.19|674.11|681.34|675.26|678.59|672.51|657
1750734900000|2025-06-24 03:15:00|680.04|673.96|681.84|675.76|682.13|676.05|679.99|673.91|502
1750735200000|2025-06-24 03:20:00|681.91|675.83|682.54|676.46|685.04|678.96|681.89|675.81|569
1750735500000|2025-06-24 03:25:00|682.59|676.51|681.59|675.51|682.64|676.56|680.57|674.49|626
1750735800000|2025-06-24 03:30:00|681.54|675.46|681.02|674.94|681.83|675.75|680.02|673.94|642
1750736100000|2025-06-24 03:35:00|681.07|674.99|681.59|675.51|681.99|675.91|679.9|673.82|657
1750736400000|2025-06-24 03:40:00|681.46|675.38|678.84|672.76|681.64|675.56|678.57|672.49|550
1750736700000|2025-06-24 03:45:00|678.79|672.71|681.93|675.85|682.11|676.03|678.34|672.26|695
1750737000000|2025-06-24 03:50:00|681.95|675.87|684.72|678.64|685.14|679.06|681.37|675.29|522
1750737300000|2025-06-24 03:55:00|684.76|678.68|682.34|676.26|684.76|678.68|681.89|675.81|580
1750737600000|2025-06-24 04:00:00|682.32|676.24|683.47|677.39|683.84|677.76|682.09|676.01|652
1750737900000|2025-06-24 04:05:00|683.5|677.42|684.48|678.4|685.14|679.06|681.97|675.89|673
1750738200000|2025-06-24 04:10:00|684.44|678.36|683.13|677.05|684.64|678.56|682.69|676.61|585
1750738500000|2025-06-24 04:15:00|683.11|677.03|683.74|677.66|684.63|678.55|682.74|676.66|722
1750738800000|2025-06-24 04:20:00|683.72|677.64|685.99|679.91|686.32|680.24|682.99|676.91|639
1750739100000|2025-06-24 04:25:00|685.69|679.61|685.09|679.01|687.29|681.21|685.07|678.99|617
1750739400000|2025-06-24 04:30:00|685.03|678.95|683.67|677.59|685.21|679.13|683.47|677.39|547
1750739700000|2025-06-24 04:35:00|683.83|677.75|682.59|676.51|683.94|677.86|682.09|676.01|572
1750740000000|2025-06-24 04:40:00|682.61|676.53|681.74|675.66|683.04|676.96|681.74|675.66|607
1750740300000|2025-06-24 04:45:00|681.99|675.91|683.71|677.63|684.01|677.93|680.94|674.86|651
1750740600000|2025-06-24 04:50:00|683.59|677.51|683.05|676.97|684.07|677.99|682.01|675.93|521
1750740900000|2025-06-24 04:55:00|683.09|677.01|685.36|679.28|685.59|679.51|682.92|676.84|586
1750741200000|2025-06-24 05:00:00|685.4|679.32|683.2|677.12|685.44|679.36|683.09|677.01|616
1750741500000|2025-06-24 05:05:00|683.18|677.1|683.23|677.15|683.44|677.36|681.91|675.83|598
1750741800000|2025-06-24 05:10:00|683.21|677.13|686.29|680.21|686.49|680.41|683.07|676.99|630
1750742100000|2025-06-24 05:15:00|686.3|680.22|684.44|678.36|687.74|681.66|683.9|677.82|772
1750742400000|2025-06-24 05:20:00|684.31|678.23|686.74|680.66|687.61|681.53|684.25|678.17|786
1750742700000|2025-06-24 05:25:00|686.89|680.81|694.09|688.01|694.39|688.31|686.5|680.42|819
1750743000000|2025-06-24 05:30:00|694.08|688|694.89|688.81|695.21|689.13|692.2|686.12|724
1750743300000|2025-06-24 05:35:00|695.01|688.93|696.04|689.96|697.79|691.71|694.95|688.87|757
1750743600000|2025-06-24 05:40:00|696.02|689.94|696.69|690.61|697.54|691.46|694.54|688.46|719
1750743900000|2025-06-24 05:45:00|696.77|690.69|697.13|691.05|697.34|691.26|695.19|689.11|788
1750744200000|2025-06-24 05:50:00|696.99|690.91|698.49|692.41|698.54|692.46|696.06|689.98|855
1750744500000|2025-06-24 05:55:00|698.54|692.46|698.49|692.41|699.29|693.21|696.59|690.51|809
1750744800000|2025-06-24 06:00:00|698.34|692.26|695.28|689.2|699.24|693.16|695.04|688.96|881
1750745100000|2025-06-24 06:05:00|695.26|689.18|692.69|686.61|695.3|689.22|692.64|686.56|795
1750745400000|2025-06-24 06:10:00|692.74|686.66|692.94|686.86|693.74|687.66|691.8|685.72|617
1750745700000|2025-06-24 06:15:00|692.74|686.66|695.74|689.66|696.04|689.96|692.27|686.19|767
1750746000000|2025-06-24 06:20:00|695.76|689.68|699.13|693.05|699.76|693.68|695.67|689.59|732
1750746300000|2025-06-24 06:25:00|698.84|692.76|698.59|692.51|699.94|693.86|697.69|691.61|759
1750746600000|2025-06-24 06:30:00|698.62|692.54|698.94|692.86|699.74|693.66|697.44|691.36|763
1750746900000|2025-06-24 06:35:00|699.07|692.99|700.66|694.58|701.17|695.09|698.42|692.34|597
1750747200000|2025-06-24 06:40:00|700.84|694.76|701.69|695.61|702.64|696.56|700.34|694.26|681
1750747500000|2025-06-24 06:45:00|701.74|695.66|703.84|697.76|704.83|698.75|700.42|694.34|750
1750747800000|2025-06-24 06:50:00|703.79|697.71|706.09|700.01|709.69|703.61|700.29|694.21|778
1750748100000|2025-06-24 06:55:00|706.01|699.93|706.19|700.11|708.64|702.56|703.29|697.21|692
1750748400000|2025-06-24 07:00:00|706.16|700.08|705.34|699.26|706.19|700.11|703.82|697.74|666
1750748700000|2025-06-24 07:05:00|705.12|699.04|701.49|695.41|705.44|699.36|701.19|695.11|567
1750749000000|2025-06-24 07:10:00|701.48|695.4|700.94|694.86|701.49|695.41|699.57|693.49|528
1750749300000|2025-06-24 07:15:00|700.89|694.81|704.64|698.56|707.14|701.06|700.8|694.72|579
1750749600000|2025-06-24 07:20:00|704.59|698.51|704.45|698.37|705.79|699.71|704.12|698.04|543
1750749900000|2025-06-24 07:25:00|704.09|698.01|702.54|696.46|705.13|699.05|702.54|696.46|542
1750750200000|2025-06-24 07:30:00|702.52|696.44|696.04|689.96|702.67|696.59|695.44|689.36|748
1750750500000|2025-06-24 07:35:00|696.06|689.98|694.68|688.6|696.39|690.31|693.26|687.18|688
1750750800000|2025-06-24 07:40:00|694.69|688.61|694.87|688.79|696.42|690.34|694.22|688.14|693
1750751100000|2025-06-24 07:45:00|694.79|688.71|693.57|687.49|695.39|689.31|693.14|687.06|769
1750751400000|2025-06-24 07:50:00|693.29|687.21|692.29|686.21|694.54|688.46|690.33|684.25|755
1750751700000|2025-06-24 07:55:00|692.28|686.2|690.94|684.86|692.58|686.5|689.77|683.69|816
1750752000000|2025-06-24 08:00:00|690.99|684.91|688.88|682.8|692.44|686.36|687.44|681.36|788
1750752300000|2025-06-24 08:05:00|688.84|682.76|686.69|680.61|688.84|682.76|685.37|679.29|743
1750752600000|2025-06-24 08:10:00|686.75|680.67|686.8|680.72|687.11|681.03|685.11|679.03|786
1750752900000|2025-06-24 08:15:00|686.92|680.84|686.34|680.26|687.37|681.29|682.46|676.38|717
1750753200000|2025-06-24 08:20:00|686.44|680.36|689.64|683.56|690.59|684.51|685.04|678.96|861
1750753500000|2025-06-24 08:25:00|689.67|683.59|692.54|686.46|692.54|686.46|688.61|682.53|785
1750753800000|2025-06-24 08:30:00|692.51|686.43|689.97|683.89|694.98|688.9|689.64|683.56|746
1750754100000|2025-06-24 08:35:00|689.95|683.87|692.39|686.31|692.45|686.37|689.67|683.59|721
1750754400000|2025-06-24 08:40:00|692.29|686.21|692.09|686.01|692.49|686.41|690.53|684.45|851
1750754700000|2025-06-24 08:45:00|692.04|685.96|691.24|685.16|692.93|686.85|690.47|684.39|774
1750755000000|2025-06-24 08:50:00|691.19|685.11|689.09|683.01|691.75|685.67|688.75|682.67|732
1750755300000|2025-06-24 08:55:00|689.13|683.05|691.07|684.99|691.28|685.2|688.14|682.06|688
1750755600000|2025-06-24 09:00:00|691.04|684.96|691.55|685.47|692.79|686.71|690.1|684.02|721
1750755900000|2025-06-24 09:05:00|691.53|685.45|692.61|686.53|695.83|689.75|691.14|685.06|834
1750756200000|2025-06-24 09:10:00|692.66|686.58|694.26|688.18|694.74|688.66|691.39|685.31|727
1750756500000|2025-06-24 09:15:00|694.29|688.21|696.64|690.56|696.84|690.76|693.66|687.58|650
1750756800000|2025-06-24 09:20:00|696.67|690.59|697.14|691.06|699.97|693.89|695.17|689.09|729
1750757100000|2025-06-24 09:25:00|697.19|691.11|701.6|695.52|702.61|696.53|696.97|690.89|866
1750757400000|2025-06-24 09:30:00|701.68|695.6|697.54|691.46|703.04|696.96|696.26|690.18|815
1750757700000|2025-06-24 09:35:00|697.57|691.49|697.59|691.51|699.04|692.96|696.06|689.98|694
1750758000000|2025-06-24 09:40:00|697.54|691.46|695.29|689.21|698.19|692.11|694.96|688.88|611
1750758300000|2025-06-24 09:45:00|695.33|689.25|695.28|689.2|696.89|690.81|694.59|688.51|629
1750758600000|2025-06-24 09:50:00|695.21|689.13|694.23|688.15|696.01|689.93|693.34|687.26|800
1750758900000|2025-06-24 09:55:00|694.17|688.09|693.44|687.36|694.17|688.09|692.76|686.68|770
1750759200000|2025-06-24 10:00:00|693.54|687.46|694.69|688.61|695.44|689.36|693.09|687.01|733
1750759500000|2025-06-24 10:05:00|694.64|688.56|695.44|689.36|696.63|690.55|693.71|687.63|694
1750759800000|2025-06-24 10:10:00|695.49|689.41|695.89|689.81|697.22|691.14|694.69|688.61|695
1750760100000|2025-06-24 10:15:00|695.94|689.86|696.94|690.86|697.19|691.11|695.29|689.21|740
1750760400000|2025-06-24 10:20:00|696.91|690.83|696.28|690.2|698.29|692.21|695.29|689.21|708
1750760700000|2025-06-24 10:25:00|696.24|690.16|694.54|688.46|696.38|690.3|694.07|687.99|717
1750761000000|2025-06-24 10:30:00|694.69|688.61|693.14|687.06|695.03|688.95|692.44|686.36|779
1750761300000|2025-06-24 10:35:00|693.05|686.97|697.81|691.73|697.89|691.81|692.94|686.86|765
1750761600000|2025-06-24 10:40:00|697.79|691.71|694.47|688.39|697.94|691.86|693.84|687.76|561
1750761900000|2025-06-24 10:45:00|694.69|688.61|693.93|687.85|695.53|689.45|693.79|687.71|560
1750762200000|2025-06-24 10:50:00|693.91|687.83|695.73|689.65|696.07|689.99|693.59|687.51|543
1750762500000|2025-06-24 10:55:00|695.7|689.62|695.44|689.36|696.49|690.41|694.98|688.9|633
1750762800000|2025-06-24 11:00:00|695.39|689.31|695.49|689.41|696.04|689.96|694.63|688.55|637
1750763100000|2025-06-24 11:05:00|695.48|689.4|693.89|687.81|696.19|690.11|693.37|687.29|590
1750763400000|2025-06-24 11:10:00|694.05|687.97|695.63|689.55|696.47|690.39|692.78|686.7|647
1750763700000|2025-06-24 11:15:00|695.52|689.44|692.48|686.4|696.09|690.01|692.34|686.26|584
1750764000000|2025-06-24 11:20:00|692.32|686.24|692.64|686.56|692.69|686.61|690.84|684.76|651
1750764300000|2025-06-24 11:25:00|692.59|686.51|698.23|692.15|698.39|692.31|692.04|685.96|678
1750764600000|2025-06-24 11:30:00|698.24|692.16|696.77|690.69|698.94|692.86|696.44|690.36|762
1750764900000|2025-06-24 11:35:00|696.79|690.71|695.64|689.56|698.73|692.65|695.29|689.21|724
1750765200000|2025-06-24 11:40:00|695.74|689.66|694.42|688.34|695.77|689.69|694.17|688.09|550
1750765500000|2025-06-24 11:45:00|694.24|688.16|695.64|689.56|695.74|689.66|693.84|687.76|566
1750765800000|2025-06-24 11:50:00|695.63|689.55|693.99|687.91|695.69|689.61|693.59|687.51|647
1750766100000|2025-06-24 11:55:00|694.01|687.93|695.19|689.11|695.39|689.31|692.88|686.8|700
1750766400000|2025-06-24 12:00:00|695.21|689.13|695.14|689.06|695.57|689.49|693.66|687.58|676
1750766700000|2025-06-24 12:05:00|695.27|689.19|696.02|689.94|697.24|691.16|695.19|689.11|558
1750767000000|2025-06-24 12:10:00|696.04|689.96|696.79|690.71|697.24|691.16|695.74|689.66|687
1750767300000|2025-06-24 12:15:00|696.77|690.69|694.24|688.16|697.39|691.31|693.99|687.91|667
1750767600000|2025-06-24 12:20:00|694.22|688.14|693.19|687.11|694.43|688.35|692.39|686.31|637
1750767900000|2025-06-24 12:25:00|693.14|687.06|695.07|688.99|695.29|689.21|692.14|686.06|636
1750768200000|2025-06-24 12:30:00|695.04|688.96|693.67|687.59|695.11|689.03|693.24|687.16|686
1750768500000|2025-06-24 12:35:00|693.83|687.75|696.09|690.01|696.54|690.46|693.83|687.75|680
1750768800000|2025-06-24 12:40:00|696.13|690.05|697.59|691.51|697.64|691.56|694.99|688.91|625
1750769100000|2025-06-24 12:45:00|697.54|691.46|697.68|691.6|699.44|693.36|696.94|690.86|531
1750769400000|2025-06-24 12:50:00|697.69|691.61|697.42|691.34|698.67|692.59|697.09|691.01|633
1750769700000|2025-06-24 12:55:00|697.39|691.31|697.88|691.8|698.23|692.15|696.79|690.71|683
1750770000000|2025-06-24 13:00:00|697.89|691.81|697.47|691.39|698.55|692.47|695.74|689.66|652
1750770300000|2025-06-24 13:05:00|697.69|691.61|695.94|689.86|697.74|691.66|695.53|689.45|633
1750770600000|2025-06-24 13:10:00|696.09|690.01|695.14|689.06|696.34|690.26|693.14|687.06|670
1750770900000|2025-06-24 13:15:00|695.09|689.01|695.97|689.89|697.83|691.75|694.59|688.51|834
1750771200000|2025-06-24 13:20:00|695.98|689.9|694.03|687.95|696.41|690.33|693.65|687.57|867
1750771500000|2025-06-24 13:25:00|694.07|687.99|694.19|688.11|696.19|690.11|692.67|686.59|712
1750771800000|2025-06-24 13:30:00|694.24|688.16|690.64|684.56|694.59|688.51|690.39|684.31|857
1750772100000|2025-06-24 13:35:00|690.44|684.36|696.87|690.79|698|691.92|690.09|684.01|883
1750772400000|2025-06-24 13:40:00|696.88|690.8|693.75|687.67|697.06|690.98|692.39|686.31|838
1750772700000|2025-06-24 13:45:00|693.8|687.72|693.93|687.85|697.08|691|693.31|687.23|937
1750773000000|2025-06-24 13:50:00|693.98|687.9|693.54|687.46|694.2|688.12|692.24|686.16|927
1750773300000|2025-06-24 13:55:00|693.66|687.58|697.14|691.06|698.04|691.96|693.57|687.49|573
1750773600000|2025-06-24 14:00:00|697.09|691.01|699.05|692.97|699.84|693.76|696.34|690.26|841
1750773900000|2025-06-24 14:05:00|698.99|692.91|699.51|693.43|700.94|694.86|697.14|691.06|813
1750774200000|2025-06-24 14:10:00|699.44|693.36|701.04|694.96|701.24|695.16|698.03|691.95|862
1750774500000|2025-06-24 14:15:00|701.14|695.06|702.74|696.66|703.09|697.01|698.8|692.72|848
1750774800000|2025-06-24 14:20:00|702.77|696.69|701.45|695.37|703.34|697.26|699.03|692.95|772
1750775100000|2025-06-24 14:25:00|701.56|695.48|699.38|693.3|701.57|695.49|698.28|692.2|800
1750775400000|2025-06-24 14:30:00|699.39|693.31|700.88|694.8|700.93|694.85|697.49|691.41|767
1750775700000|2025-06-24 14:35:00|700.89|694.81|700.09|694.01|700.99|694.91|698.84|692.76|802
1750776000000|2025-06-24 14:40:00|700.19|694.11|700.65|694.57|701.14|695.06|698.95|692.87|835
1750776300000|2025-06-24 14:45:00|700.64|694.56|698.14|692.06|701.09|695.01|698.03|691.95|791
1750776600000|2025-06-24 14:50:00|698.18|692.1|699.29|693.21|699.72|693.64|697.49|691.41|830
1750776900000|2025-06-24 14:55:00|699.33|693.25|698.89|692.81|699.64|693.56|697.47|691.39|787
1750777200000|2025-06-24 15:00:00|698.94|692.86|700.69|694.61|701.02|694.94|698.84|692.76|728
1750777500000|2025-06-24 15:05:00|700.74|694.66|699.74|693.66|702.14|696.06|698.79|692.71|881
1750777800000|2025-06-24 15:10:00|699.78|693.7|697.39|691.31|699.85|693.77|697.09|691.01|800
1750778100000|2025-06-24 15:15:00|697.37|691.29|695.04|688.96|697.81|691.73|694.1|688.02|863
1750778400000|2025-06-24 15:20:00|695.07|688.99|695.94|689.86|697.34|691.26|694.09|688.01|913
1750778700000|2025-06-24 15:25:00|695.96|689.88|695.83|689.75|696.53|690.45|694.54|688.46|798
1750779000000|2025-06-24 15:30:00|695.79|689.71|696.53|690.45|696.97|690.89|693.69|687.61|843
1750779300000|2025-06-24 15:35:00|696.57|690.49|697.19|691.11|698.39|692.31|695.19|689.11|806
1750779600000|2025-06-24 15:40:00|697.14|691.06|695.86|689.78|697.83|691.75|693.75|687.67|754
1750779900000|2025-06-24 15:45:00|695.91|689.83|697.27|691.19|698.53|692.45|695.79|689.71|756
1750780200000|2025-06-24 15:50:00|697.22|691.14|698.86|692.78|701.64|695.56|697.22|691.14|762
1750780500000|2025-06-24 15:55:00|698.93|692.85|699.92|693.84|700.62|694.54|698.58|692.5|887
1750780800000|2025-06-24 16:00:00|699.99|693.91|702.94|696.86|703.09|697.01|699.91|693.83|768
1750781100000|2025-06-24 16:05:00|702.77|696.69|700.09|694.01|703.04|696.96|699.87|693.79|839
1750781400000|2025-06-24 16:10:00|700.13|694.05|700.29|694.21|701.91|695.83|699.57|693.49|758
1750781700000|2025-06-24 16:15:00|700.26|694.18|704.49|698.41|705.37|699.29|700.24|694.16|690
1750782000000|2025-06-24 16:20:00|704.32|698.24|706.91|700.83|706.99|700.91|704.04|697.96|615
1750782300000|2025-06-24 16:25:00|706.86|700.78|708.77|702.69|709.41|703.33|706.86|700.78|730
1750782600000|2025-06-24 16:30:00|708.64|702.56|705.19|699.11|708.74|702.66|705.12|699.04|783
1750782900000|2025-06-24 16:35:00|705.38|699.3|708.39|702.31|708.68|702.6|705.11|699.03|830
1750783200000|2025-06-24 16:40:00|708.38|702.3|714.98|708.9|715.39|709.31|706.44|700.36|890
1750783500000|2025-06-24 16:45:00|715.08|709|715.8|709.72|717.24|711.16|713.73|707.65|1003
1750783800000|2025-06-24 16:50:00|715.82|709.74|717.25|711.17|717.29|711.21|713.94|707.86|948
1750784100000|2025-06-24 16:55:00|717.34|711.26|719.12|713.04|719.49|713.41|716.23|710.15|950
1750784400000|2025-06-24 17:00:00|719.15|713.07|715.58|709.5|719.79|713.71|715.09|709.01|811
1750784700000|2025-06-24 17:05:00|715.44|709.36|714.46|708.38|717.04|710.96|713.59|707.51|906
1750785000000|2025-06-24 17:10:00|714.44|708.36|712.55|706.47|714.79|708.71|712.19|706.11|835
1750785300000|2025-06-24 17:15:00|712.37|706.29|715.88|709.8|716.26|710.18|712.24|706.16|804
1750785600000|2025-06-24 17:20:00|715.89|709.81|709.29|703.21|717.19|711.11|708.11|702.03|957
1750785900000|2025-06-24 17:25:00|709.19|703.11|707.68|701.6|709.19|703.11|705.84|699.76|865
1750786200000|2025-06-24 17:30:00|707.54|701.46|709.44|703.36|710.87|704.79|706.23|700.15|865
1750786500000|2025-06-24 17:35:00|709.42|703.34|711.88|705.8|711.94|705.86|707.83|701.75|829
1750786800000|2025-06-24 17:40:00|711.89|705.81|712.62|706.54|713.03|706.95|711.54|705.46|867
1750787100000|2025-06-24 17:45:00|712.54|706.46|712.54|706.46|715.02|708.94|711.74|705.66|853
1750787400000|2025-06-24 17:50:00|712.48|706.4|713.78|707.7|714.56|708.48|711.32|705.24|816
1750787700000|2025-06-24 17:55:00|713.79|707.71|713.6|707.52|714.59|708.51|712.69|706.61|829
1750788000000|2025-06-24 18:00:00|713.64|707.56|712.26|706.18|716.27|710.19|711.51|705.43|868
1750788300000|2025-06-24 18:05:00|712.19|706.11|712.78|706.7|713.02|706.94|710.34|704.26|878
1750788600000|2025-06-24 18:10:00|712.69|706.61|710.07|703.99|713.04|706.96|709.83|703.75|832
1750788900000|2025-06-24 18:15:00|709.99|703.91|706.91|700.83|710.29|704.21|705.74|699.66|923
1750789200000|2025-06-24 18:20:00|706.97|700.89|706.79|700.71|708.01|701.93|705.89|699.81|684
1750789500000|2025-06-24 18:25:00|706.82|700.74|706.57|700.49|707.87|701.79|706.13|700.05|681
1750789800000|2025-06-24 18:30:00|706.67|700.59|705.89|699.81|707.3|701.22|704.5|698.42|769
1750790100000|2025-06-24 18:35:00|706.01|699.93|707.84|701.76|709.49|703.41|705.79|699.71|680
1750790400000|2025-06-24 18:40:00|707.64|701.56|708.66|702.58|709.2|703.12|706.74|700.66|760
1750790700000|2025-06-24 18:45:00|708.54|702.46|708.74|702.66|709.3|703.22|707.44|701.36|873
1750791000000|2025-06-24 18:50:00|708.54|702.46|709.06|702.98|710.87|704.79|707.31|701.23|752
1750791300000|2025-06-24 18:55:00|709.09|703.01|708.92|702.84|709.72|703.64|707.38|701.3|731
1750791600000|2025-06-24 19:00:00|709.01|702.93|708.69|702.61|710.75|704.67|707.84|701.76|709
1750791900000|2025-06-24 19:05:00|708.72|702.64|705.77|699.69|709.17|703.09|705.49|699.41|629
1750792200000|2025-06-24 19:10:00|705.72|699.64|706.38|700.3|707.12|701.04|705.49|699.41|648
1750792500000|2025-06-24 19:15:00|706.06|699.98|707.49|701.41|708.54|702.46|705.79|699.71|572
1750792800000|2025-06-24 19:20:00|707.39|701.31|707.19|701.11|707.88|701.8|705.99|699.91|581
1750793100000|2025-06-24 19:25:00|707.02|700.94|707.42|701.34|707.84|701.76|706.59|700.51|575
1750793400000|2025-06-24 19:30:00|707.44|701.36|709.26|703.18|709.91|703.83|707.13|701.05|595
1750793700000|2025-06-24 19:35:00|709.29|703.21|705.89|699.81|710.3|704.22|705.49|699.41|470
1750794000000|2025-06-24 19:40:00|705.74|699.66|706.18|700.1|707.09|701.01|705.64|699.56|464
1750794300000|2025-06-24 19:45:00|706.19|700.11|701.44|695.36|706.19|700.11|699.44|693.36|634
1750794600000|2025-06-24 19:50:00|701.39|695.31|702.35|696.27|703.24|697.16|701.21|695.13|481
1750794900000|2025-06-24 19:55:00|702.07|695.99|704.29|698.21|704.59|698.51|701.29|695.21|578
1750795200000|2025-06-24 20:00:00|704.32|698.24|704.37|698.29|704.54|698.46|702.69|696.61|578
1750795500000|2025-06-24 20:05:00|704.34|698.26|704.87|698.79|706.74|700.66|703.74|697.66|692
1750795800000|2025-06-24 20:10:00|704.89|698.81|705.29|699.21|705.43|699.35|704.04|697.96|617
1750796100000|2025-06-24 20:15:00|705.34|699.26|708.09|702.01|708.09|702.01|705.03|698.95|620
1750796400000|2025-06-24 20:20:00|708.15|702.07|710.08|704|710.57|704.49|707.89|701.81|529
1750796700000|2025-06-24 20:25:00|710.05|703.97|711.29|705.21|712.18|706.1|709.04|702.96|511
1750797000000|2025-06-24 20:30:00|711.27|705.19|711.22|705.14|712.24|706.16|710.34|704.26|581
1750797300000|2025-06-24 20:35:00|711.24|705.16|710.68|704.6|711.41|705.33|709.54|703.46|575
1750797600000|2025-06-24 20:40:00|710.64|704.56|711.39|705.31|711.64|705.56|710.54|704.46|631
1750797900000|2025-06-24 20:45:00|711.37|705.29|710.24|704.16|711.49|705.41|709.19|703.11|609
1750798200000|2025-06-24 20:50:00|710.26|704.18|710.72|704.64|710.72|704.64|708.56|702.48|728
1750798500000|2025-06-24 20:55:00|710.85|704.77|710.87|704.79|711.23|705.15|709.69|703.61|539
1750798800000|2025-06-24 21:00:00|710.69|704.61|706.94|700.86|710.81|704.73|706.92|700.84|478
1750799100000|2025-06-24 21:05:00|706.96|700.88|707.28|701.2|707.97|701.89|706.56|700.48|331
1750799400000|2025-06-24 21:10:00|707.27|701.19|707.16|701.08|708.02|701.94|706.31|700.23|384
1750799700000|2025-06-24 21:15:00|707.14|701.06|708.28|702.2|708.48|702.4|706.83|700.75|484
1750800000000|2025-06-24 21:20:00|708.27|702.19|707.53|701.45|708.35|702.27|707.04|700.96|367
1750800300000|2025-06-24 21:25:00|707.54|701.46|707.3|701.22|707.92|701.84|706.66|700.58|344
1750800600000|2025-06-24 21:30:00|707.33|701.25|708.04|701.96|709.14|703.06|707.27|701.19|143
1750800900000|2025-06-24 21:35:00|708.02|701.94|705.9|699.82|708.05|701.97|705.84|699.76|336
1750801200000|2025-06-24 21:40:00|705.92|699.84|706.86|700.78|707.04|700.96|705.92|699.84|323
1750801500000|2025-06-24 21:45:00|706.87|700.79|708.82|702.74|708.82|702.74|706.87|700.79|164
1750801800000|2025-06-24 21:50:00|708.83|702.75|708.69|702.61|708.88|702.8|708.53|702.45|90
1750802100000|2025-06-24 21:55:00|708.68|702.6|708.49|702.41|708.69|702.61|707.92|701.84|201
1750802400000|2025-06-24 22:00:00|708.43|702.35|706.03|699.95|708.58|702.5|705.1|699.02|656
1750802700000|2025-06-24 22:05:00|705.94|699.86|707.94|701.86|708.12|702.04|704.94|698.86|629
1750803000000|2025-06-24 22:10:00|707.96|701.88|707.01|700.93|707.96|701.88|706.62|700.54|553
1750803300000|2025-06-24 22:15:00|707.17|701.09|706.74|700.66|708.32|702.24|706.74|700.66|567
1750803600000|2025-06-24 22:20:00|706.79|700.71|706.48|700.4|707.04|700.96|705.69|699.61|715
1750803900000|2025-06-24 22:25:00|706.49|700.41|708.39|702.31|708.39|702.31|706.24|700.16|647
1750804200000|2025-06-24 22:30:00|708.35|702.27|707.31|701.23|708.97|702.89|707.3|701.22|571
1750804500000|2025-06-24 22:35:00|707.36|701.28|707.64|701.56|708.03|701.95|706.44|700.36|671
1750804800000|2025-06-24 22:40:00|707.66|701.58|710.18|704.1|710.46|704.38|707.34|701.26|469
1750805100000|2025-06-24 22:45:00|710.14|704.06|709.54|703.46|710.34|704.26|708.7|702.62|629
1750805400000|2025-06-24 22:50:00|709.49|703.41|709.64|703.56|709.71|703.63|708.24|702.16|593
1750805700000|2025-06-24 22:55:00|709.67|703.59|710.64|704.56|710.94|704.86|709.44|703.36|397
1750806000000|2025-06-24 23:00:00|710.59|704.51|708.59|702.51|710.94|704.86|708.34|702.26|612
1750806300000|2025-06-24 23:05:00|708.57|702.49|707.07|700.99|708.64|702.56|706.77|700.69|717
1750806600000|2025-06-24 23:10:00|707.09|701.01|707.19|701.11|708|701.92|706.92|700.84|625
1750806900000|2025-06-24 23:15:00|707.18|701.1|707.22|701.14|707.81|701.73|706.21|700.13|700
1750807200000|2025-06-24 23:20:00|707.11|701.03|706.49|700.41|707.61|701.53|706.04|699.96|682
1750807500000|2025-06-24 23:25:00|706.56|700.48|706.22|700.14|706.79|700.71|705.43|699.35|559
1750807800000|2025-06-24 23:30:00|706.18|700.1|706.93|700.85|706.93|700.85|704.27|698.19|734
1750808100000|2025-06-24 23:35:00|706.76|700.68|707.03|700.95|707.47|701.39|705.39|699.31|774
1750808400000|2025-06-24 23:40:00|706.94|700.86|708|701.92|708.14|702.06|705.53|699.45|778
1750808700000|2025-06-24 23:45:00|707.99|701.91|707.09|701.01|708.28|702.2|706.39|700.31|649
1750809000000|2025-06-24 23:50:00|707.13|701.05|708.09|702.01|708.52|702.44|706.94|700.86|622
1750809300000|2025-06-24 23:55:00|708.17|702.09|709.24|703.16|709.24|703.16|707.31|701.23|550
1750809600000|2025-06-25 00:00:00|709.26|703.18|708.79|702.71|710.05|703.97|708.69|702.61|612
1750809900000|2025-06-25 00:05:00|708.83|702.75|709.19|703.11|709.51|703.43|707.19|701.11|803
1750810200000|2025-06-25 00:10:00|709.14|703.06|711.59|705.51|712.11|706.03|708.37|702.29|623
1750810500000|2025-06-25 00:15:00|711.52|705.44|710.94|704.86|711.99|705.91|709.29|703.21|569
1750810800000|2025-06-25 00:20:00|710.89|704.81|708.84|702.76|710.94|704.86|708.64|702.56|627
1750811100000|2025-06-25 00:25:00|708.89|702.81|708.74|702.66|709.99|703.91|708.34|702.26|642
1750811400000|2025-06-25 00:30:00|708.78|702.7|705.69|699.61|709.24|703.16|705.69|699.61|671
1750811700000|2025-06-25 00:35:00|705.64|699.56|705.04|698.96|705.64|699.56|703.28|697.2|733
1750812000000|2025-06-25 00:40:00|705.01|698.93|708.52|702.44|708.52|702.44|704.69|698.61|690
1750812300000|2025-06-25 00:45:00|708.49|702.41|710.29|704.21|710.33|704.25|707.58|701.5|625
1750812600000|2025-06-25 00:50:00|710.39|704.31|714.59|708.51|714.73|708.65|710.3|704.22|563
1750812900000|2025-06-25 00:55:00|714.39|708.31|716.14|710.06|716.64|710.56|714.04|707.96|593
1750813200000|2025-06-25 01:00:00|716.1|710.02|722.79|716.71|723.87|717.79|715.02|708.94|776
1750813500000|2025-06-25 01:05:00|722.74|716.66|723.14|717.06|723.59|717.51|722.23|716.15|464
1750813800000|2025-06-25 01:10:00|723.1|717.02|721.39|715.31|723.29|717.21|720.46|714.38|509
1750814100000|2025-06-25 01:15:00|721.33|715.25|715.63|709.55|721.64|715.56|715.59|709.51|602
1750814400000|2025-06-25 01:20:00|715.59|709.51|719.17|713.09|719.34|713.26|713.92|707.84|629
1750814700000|2025-06-25 01:25:00|719.08|713|721.04|714.96|723.64|717.56|718.69|712.61|584
1750815000000|2025-06-25 01:30:00|721.09|715.01|719.94|713.86|721.64|715.56|717.33|711.25|563
1750815300000|2025-06-25 01:35:00|719.93|713.85|726.09|720.01|726.42|720.34|719.43|713.35|690
1750815600000|2025-06-25 01:40:00|726.04|719.96|727.34|721.26|727.84|721.76|725.87|719.79|620
1750815900000|2025-06-25 01:45:00|727.29|721.21|726.89|720.81|728.02|721.94|725.89|719.81|742
1750816200000|2025-06-25 01:50:00|726.84|720.76|730.53|724.45|732.34|726.26|726.59|720.51|842
1750816500000|2025-06-25 01:55:00|730.49|724.41|730.93|724.85|732.14|726.06|728.89|722.81|844
1750816800000|2025-06-25 02:00:00|730.94|724.86|731.39|725.31|732.24|726.16|728.69|722.61|889
1750817100000|2025-06-25 02:05:00|731.42|725.34|732.42|726.34|735.28|729.2|730.79|724.71|851
1750817400000|2025-06-25 02:10:00|732.44|726.36|734.28|728.2|737.29|731.21|731.62|725.54|933
1750817700000|2025-06-25 02:15:00|734.16|728.08|738.65|732.57|739.22|733.14|733.79|727.71|844
1750818000000|2025-06-25 02:20:00|738.67|732.59|732.89|726.81|738.86|732.78|730.53|724.45|944
1750818300000|2025-06-25 02:25:00|732.85|726.77|730.79|724.71|733.57|727.49|730.79|724.71|787
1750818600000|2025-06-25 02:30:00|730.78|724.7|728.48|722.4|732.09|726.01|727.81|721.73|773
1750818900000|2025-06-25 02:35:00|728.5|722.42|727.34|721.26|730.59|724.51|726.69|720.61|592
1750819200000|2025-06-25 02:40:00|727.43|721.35|726.39|720.31|727.49|721.41|725.17|719.09|581
1750819500000|2025-06-25 02:45:00|726.19|720.11|730.82|724.74|731.36|725.28|725.59|719.51|768
1750819800000|2025-06-25 02:50:00|730.76|724.68|726.89|720.81|730.87|724.79|726.61|720.53|717
1750820100000|2025-06-25 02:55:00|726.87|720.79|727.44|721.36|727.84|721.76|725.79|719.71|625
1750820400000|2025-06-25 03:00:00|727.48|721.4|725.33|719.25|727.84|721.76|723.13|717.05|666
1750820700000|2025-06-25 03:05:00|725.34|719.26|724.52|718.44|725.59|719.51|723.74|717.66|659
1750821000000|2025-06-25 03:10:00|724.49|718.41|724.24|718.16|725.78|719.7|724.24|718.16|690
1750821300000|2025-06-25 03:15:00|724.27|718.19|723.32|717.24|724.87|718.79|722.49|716.41|548
1750821600000|2025-06-25 03:20:00|723.37|717.29|723.49|717.41|724.66|718.58|722.84|716.76|627
1750821900000|2025-06-25 03:25:00|723.36|717.28|722.74|716.66|725.44|719.36|722.74|716.66|563
1750822200000|2025-06-25 03:30:00|722.71|716.63|727.04|720.96|727.44|721.36|722.44|716.36|544
1750822500000|2025-06-25 03:35:00|727.09|721.01|724.52|718.44|727.09|721.01|723.42|717.34|661
1750822800000|2025-06-25 03:40:00|724.48|718.4|722.39|716.31|724.52|718.44|722.25|716.17|495
1750823100000|2025-06-25 03:45:00|722.42|716.34|722.24|716.16|722.79|716.71|721.24|715.16|648
1750823400000|2025-06-25 03:50:00|722.33|716.25|720.29|714.21|722.67|716.59|719.99|713.91|484
1750823700000|2025-06-25 03:55:00|720.32|714.24|720.84|714.76|721.39|715.31|719.44|713.36|622
1750824000000|2025-06-25 04:00:00|720.79|714.71|722.64|716.56|723.17|717.09|720.74|714.66|762
1750824300000|2025-06-25 04:05:00|722.59|716.51|720.71|714.63|724.62|718.54|720.47|714.39|709
1750824600000|2025-06-25 04:10:00|720.54|714.46|723.19|717.11|724.31|718.23|719.44|713.36|654
1750824900000|2025-06-25 04:15:00|723.14|717.06|722.08|716|725.52|719.44|721.99|715.91|675
1750825200000|2025-06-25 04:20:00|722.09|716.01|725.89|719.81|726.5|720.42|722.09|716.01|580
1750825500000|2025-06-25 04:25:00|725.92|719.84|728.34|722.26|728.58|722.5|725.34|719.26|582
1750825800000|2025-06-25 04:30:00|728.29|722.21|727.24|721.16|729.64|723.56|726.74|720.66|650
1750826100000|2025-06-25 04:35:00|727.32|721.24|726.39|720.31|727.59|721.51|724.92|718.84|749
1750826400000|2025-06-25 04:40:00|726.44|720.36|725.01|718.93|726.64|720.56|724.14|718.06|734
1750826700000|2025-06-25 04:45:00|724.94|718.86|722.74|716.66|725.04|718.96|721.39|715.31|760
1750827000000|2025-06-25 04:50:00|722.76|716.68|723.68|717.6|724.23|718.15|721.84|715.76|642
1750827300000|2025-06-25 04:55:00|723.69|717.61|723.53|717.45|724.2|718.12|722.94|716.86|569
1750827600000|2025-06-25 05:00:00|723.5|717.42|722.2|716.12|723.68|717.6|721.26|715.18|743
1750827900000|2025-06-25 05:05:00|722.19|716.11|720.67|714.59|723.17|717.09|720.57|714.49|762
1750828200000|2025-06-25 05:10:00|720.71|714.63|719.72|713.64|720.73|714.65|719.24|713.16|641
1750828500000|2025-06-25 05:15:00|719.56|713.48|718.74|712.66|719.99|713.91|718.44|712.36|614
1750828800000|2025-06-25 05:20:00|718.59|712.51|716.49|710.41|720.05|713.97|716.44|710.36|581
1750829100000|2025-06-25 05:25:00|716.44|710.36|717.39|711.31|718.45|712.37|715.84|709.76|577
1750829400000|2025-06-25 05:30:00|717.42|711.34|720.37|714.29|720.54|714.46|715.97|709.89|629
1750829700000|2025-06-25 05:35:00|720.42|714.34|720.93|714.85|721.01|714.93|719.59|713.51|764
1750830000000|2025-06-25 05:40:00|720.79|714.71|721.93|715.85|722.59|716.51|720.27|714.19|693
1750830300000|2025-06-25 05:45:00|721.94|715.86|720.34|714.26|723.53|717.45|720.29|714.21|648
1750830600000|2025-06-25 05:50:00|720.33|714.25|717.63|711.55|720.39|714.31|717.09|711.01|656
1750830900000|2025-06-25 05:55:00|717.54|711.46|716.77|710.69|718.59|712.51|716.54|710.46|691
1750831200000|2025-06-25 06:00:00|716.75|710.67|715.39|709.31|717.61|711.53|715.14|709.06|825
1750831500000|2025-06-25 06:05:00|715.48|709.4|715.58|709.5|716.09|710.01|714.74|708.66|705
1750831800000|2025-06-25 06:10:00|715.53|709.45|717.83|711.75|717.97|711.89|714.99|708.91|749
1750832100000|2025-06-25 06:15:00|717.84|711.76|719.34|713.26|719.54|713.46|717.69|711.61|629
1750832400000|2025-06-25 06:20:00|719.39|713.31|718.32|712.24|719.54|713.46|717.89|711.81|598
1750832700000|2025-06-25 06:25:00|718.35|712.27|720.68|714.6|720.99|714.91|717.79|711.71|631
1750833000000|2025-06-25 06:30:00|720.64|714.56|721.04|714.96|721.04|714.96|718.19|712.11|638
1750833300000|2025-06-25 06:35:00|721.12|715.04|721.01|714.93|721.56|715.48|720.14|714.06|645
1750833600000|2025-06-25 06:40:00|720.99|714.91|721.27|715.19|721.74|715.66|720.64|714.56|415
1750833900000|2025-06-25 06:45:00|721.29|715.21|721.84|715.76|722.14|716.06|721.04|714.96|429
1750834200000|2025-06-25 06:50:00|721.89|715.81|722.82|716.74|722.84|716.76|720.84|714.76|487
1750834500000|2025-06-25 06:55:00|722.84|716.76|725.55|719.47|725.98|719.9|722.44|716.36|395
1750834800000|2025-06-25 07:00:00|725.44|719.36|726.34|720.26|726.85|720.77|724.24|718.16|500
1750835100000|2025-06-25 07:05:00|726.29|720.21|722.93|716.85|726.29|720.21|722.39|716.31|436
1750835400000|2025-06-25 07:10:00|722.94|716.86|724.35|718.27|724.74|718.66|722.64|716.56|536
1750835700000|2025-06-25 07:15:00|724.33|718.25|725.04|718.96|726.59|720.51|723.68|717.6|507
1750836000000|2025-06-25 07:20:00|724.98|718.9|725.74|719.66|726.06|719.98|723.24|717.16|558
1750836300000|2025-06-25 07:25:00|725.83|719.75|727.94|721.86|729.54|723.46|725.39|719.31|614
1750836600000|2025-06-25 07:30:00|727.89|721.81|725.5|719.42|728.78|722.7|725.14|719.06|646
1750836900000|2025-06-25 07:35:00|725.51|719.43|727.19|721.11|729.54|723.46|724.89|718.81|686
1750837200000|2025-06-25 07:40:00|727.17|721.09|728.74|722.66|728.74|722.66|726.17|720.09|593
1750837500000|2025-06-25 07:45:00|728.69|722.61|727.44|721.36|728.69|722.61|726.59|720.51|725
1750837800000|2025-06-25 07:50:00|727.47|721.39|726.64|720.56|727.83|721.75|725.94|719.86|609
1750838100000|2025-06-25 07:55:00|726.57|720.49|727.89|721.81|728.04|721.96|725.86|719.78|476
1750838400000|2025-06-25 08:00:00|727.85|721.77|722.7|716.62|728.6|722.52|722.69|716.61|481
1750838700000|2025-06-25 08:05:00|722.69|716.61|721.84|715.76|722.69|716.61|720.95|714.87|662
1750839000000|2025-06-25 08:10:00|721.67|715.59|722.43|716.35|722.74|716.66|720.69|714.61|773
1750839300000|2025-06-25 08:15:00|722.34|716.26|719.61|713.53|723.97|717.89|719.39|713.31|824
1750839600000|2025-06-25 08:20:00|719.59|713.51|721.34|715.26|721.69|715.61|719.57|713.49|823
1750839900000|2025-06-25 08:25:00|721.16|715.08|721.07|714.99|722.33|716.25|720.39|714.31|779
1750840200000|2025-06-25 08:30:00|721.08|715|717.22|711.14|721.1|715.02|716.74|710.66|710
1750840500000|2025-06-25 08:35:00|717.19|711.11|717.97|711.89|718.54|712.46|717.09|711.01|763
1750840800000|2025-06-25 08:40:00|717.99|711.91|718.27|712.19|718.78|712.7|717.59|711.51|648
1750841100000|2025-06-25 08:45:00|718.23|712.15|719.13|713.05|720.29|714.21|717.39|711.31|820
1750841400000|2025-06-25 08:50:00|719.09|713.01|721.17|715.09|721.17|715.09|717.44|711.36|727
1750841700000|2025-06-25 08:55:00|721.14|715.06|724.74|718.66|725.14|719.06|721.14|715.06|710
1750842000000|2025-06-25 09:00:00|724.76|718.68|722.14|716.06|724.83|718.75|720.54|714.46|610
1750842300000|2025-06-25 09:05:00|722.13|716.05|724.53|718.45|725.74|719.66|721.99|715.91|858
1750842600000|2025-06-25 09:10:00|724.48|718.4|723.79|717.71|725.34|719.26|723.34|717.26|742
1750842900000|2025-06-25 09:15:00|723.83|717.75|724.37|718.29|724.82|718.74|722.74|716.66|734
1750843200000|2025-06-25 09:20:00|724.32|718.24|725.54|719.46|727.57|721.49|723.99|717.91|627
1750843500000|2025-06-25 09:25:00|725.51|719.43|725.59|719.51|728.29|722.21|724.43|718.35|672
1750843800000|2025-06-25 09:30:00|725.63|719.55|720.8|714.72|726.23|720.15|720.46|714.38|650
1750844100000|2025-06-25 09:35:00|720.81|714.73|716.2|710.12|722.22|716.14|716.09|710.01|645
1750844400000|2025-06-25 09:40:00|716.23|710.15|712.94|706.86|716.23|710.15|712.66|706.58|745
1750844700000|2025-06-25 09:45:00|712.84|706.76|714.48|708.4|715.13|709.05|712.44|706.36|670
1750845000000|2025-06-25 09:50:00|714.34|708.26|715.34|709.26|716.94|710.86|714.34|708.26|627
1750845300000|2025-06-25 09:55:00|715.29|709.21|715.01|708.93|715.67|709.59|713.43|707.35|635
1750845600000|2025-06-25 10:00:00|715.11|709.03|714.44|708.36|716.72|710.64|714.44|708.36|638
1750845900000|2025-06-25 10:05:00|714.45|708.37|714.34|708.26|715.91|709.83|712.99|706.91|707
1750846200000|2025-06-25 10:10:00|714.49|708.41|713.07|706.99|714.79|708.71|712.19|706.11|669
1750846500000|2025-06-25 10:15:00|712.99|706.91|714.53|708.45|715.59|709.51|712.49|706.41|625
1750846800000|2025-06-25 10:20:00|714.54|708.46|714.89|708.81|716.19|710.11|714.24|708.16|768
1750847100000|2025-06-25 10:25:00|714.99|708.91|717.94|711.86|718.99|712.91|714.39|708.31|796
1750847400000|2025-06-25 10:30:00|718.01|711.93|715.67|709.59|718.25|712.17|714.84|708.76|745
1750847700000|2025-06-25 10:35:00|715.69|709.61|715.74|709.66|715.79|709.71|713.44|707.36|647
1750848000000|2025-06-25 10:40:00|715.69|709.61|715.69|709.61|716.34|710.26|714.46|708.38|641
1750848300000|2025-06-25 10:45:00|715.14|709.06|714.62|708.54|715.77|709.69|714.03|707.95|680
1750848600000|2025-06-25 10:50:00|714.59|708.51|714.97|708.89|716.39|710.31|714.28|708.2|587
1750848900000|2025-06-25 10:55:00|715.08|709|715.21|709.13|715.67|709.59|714.04|707.96|631
1750849200000|2025-06-25 11:00:00|715.06|708.98|715.49|709.41|715.59|709.51|713.44|707.36|691
1750849500000|2025-06-25 11:05:00|715.54|709.46|714.5|708.42|715.99|709.91|713.22|707.14|699
1750849800000|2025-06-25 11:10:00|714.44|708.36|712.44|706.36|714.49|708.41|712.04|705.96|629
1750850100000|2025-06-25 11:15:00|712.46|706.38|711.11|705.03|713.12|707.04|710.57|704.49|672
1750850400000|2025-06-25 11:20:00|711.14|705.06|712.01|705.93|712.29|706.21|710.54|704.46|681
1750850700000|2025-06-25 11:25:00|712.04|705.96|712.09|706.01|713.14|707.06|711.59|705.51|569
1750851000000|2025-06-25 11:30:00|712.04|705.96|715.19|709.11|715.42|709.34|711.76|705.68|629
1750851300000|2025-06-25 11:35:00|715.05|708.97|714.28|708.2|715.94|709.86|714.14|708.06|591
1750851600000|2025-06-25 11:40:00|714.34|708.26|713.99|707.91|714.54|708.46|712.69|706.61|609
1750851900000|2025-06-25 11:45:00|713.86|707.78|712.05|705.97|714.84|708.76|712.04|705.96|668
1750852200000|2025-06-25 11:50:00|712.17|706.09|712.26|706.18|713.29|707.21|711.69|705.61|446
1750852500000|2025-06-25 11:55:00|712.37|706.29|712.44|706.36|713.39|707.31|711.83|705.75|498
1750852800000|2025-06-25 12:00:00|712.39|706.31|710.55|704.47|712.75|706.67|710.34|704.26|524
1750853100000|2025-06-25 12:05:00|710.54|704.46|709.84|703.76|711.49|705.41|709.75|703.67|507
1750853400000|2025-06-25 12:10:00|709.87|703.79|709.09|703.01|710.41|704.33|708.54|702.46|691
1750853700000|2025-06-25 12:15:00|709.14|703.06|708.04|701.96|709.24|703.16|706.78|700.7|695
1750854000000|2025-06-25 12:20:00|707.86|701.78|707.14|701.06|708.18|702.1|706.74|700.66|691
1750854300000|2025-06-25 12:25:00|707.19|701.11|706.29|700.21|707.89|701.81|706.07|699.99|596
1750854600000|2025-06-25 12:30:00|706.07|699.99|706.39|700.31|706.87|700.79|705.37|699.29|595
1750854900000|2025-06-25 12:35:00|706.42|700.34|709.44|703.36|710.09|704.01|705.77|699.69|673
1750855200000|2025-06-25 12:40:00|709.46|703.38|706.89|700.81|709.49|703.41|706.29|700.21|576
1750855500000|2025-06-25 12:45:00|706.92|700.84|706.54|700.46|708.09|702.01|706.39|700.31|544
1750855800000|2025-06-25 12:50:00|706.49|700.41|706.14|700.06|706.69|700.61|705.29|699.21|671
1750856100000|2025-06-25 12:55:00|706.2|700.12|706.98|700.9|707.69|701.61|705.34|699.26|653
1750856400000|2025-06-25 13:00:00|707.03|700.95|706.71|700.63|707.27|701.19|705.59|699.51|645
1750856700000|2025-06-25 13:05:00|706.7|700.62|706.66|700.58|707.24|701.16|704.94|698.86|687
1750857000000|2025-06-25 13:10:00|706.64|700.56|708.49|702.41|709.19|703.11|706.46|700.38|762
1750857300000|2025-06-25 13:15:00|708.54|702.46|712.99|706.91|713.98|707.9|708.49|702.41|865
1750857600000|2025-06-25 13:20:00|713.02|706.94|716.49|710.41|716.74|710.66|712.6|706.52|835
1750857900000|2025-06-25 13:25:00|716.53|710.45|715.99|709.91|716.53|710.45|713.99|707.91|764
1750858200000|2025-06-25 13:30:00|716.09|710.01|711.07|704.99|716.34|710.26|710.24|704.16|905
1750858500000|2025-06-25 13:35:00|711.04|704.96|710.14|704.06|712.69|706.61|708.82|702.74|953
1750858800000|2025-06-25 13:40:00|710.19|704.11|713.54|707.46|715.37|709.29|709.39|703.31|960
1750859100000|2025-06-25 13:45:00|713.57|707.49|714.99|708.91|717.54|711.46|713.44|707.36|975
1750859400000|2025-06-25 13:50:00|714.86|708.78|710.59|704.51|715.14|709.06|709.19|703.11|899
1750859700000|2025-06-25 13:55:00|710.56|704.48|712.59|706.51|714.06|707.98|710.49|704.41|650
1750860000000|2025-06-25 14:00:00|712.62|706.54|713.93|707.85|714.04|707.96|711.3|705.22|778
1750860300000|2025-06-25 14:05:00|713.94|707.86|713.64|707.56|714.56|708.48|712.79|706.71|732
1750860600000|2025-06-25 14:10:00|713.51|707.43|710.49|704.41|714.34|708.26|710.19|704.11|787
1750860900000|2025-06-25 14:15:00|710.44|704.36|698.39|692.31|710.59|704.51|698.09|692.01|998
1750861200000|2025-06-25 14:20:00|698.44|692.36|701.34|695.26|701.38|695.3|694.52|688.44|968
1750861500000|2025-06-25 14:25:00|701.36|695.28|700.59|694.51|701.69|695.61|698.89|692.81|919
1750861800000|2025-06-25 14:30:00|700.61|694.53|700.84|694.76|702.14|696.06|699.07|692.99|804
1750862100000|2025-06-25 14:35:00|700.86|694.78|706.14|700.06|706.14|700.06|700.84|694.76|837
1750862400000|2025-06-25 14:40:00|706.13|700.05|704.89|698.81|706.9|700.82|703.89|697.81|826
1750862700000|2025-06-25 14:45:00|704.79|698.71|709.29|703.21|710.52|704.44|703.74|697.66|833
1750863000000|2025-06-25 14:50:00|709.34|703.26|706.09|700.01|710.34|704.26|706.02|699.94|860
1750863300000|2025-06-25 14:55:00|705.99|699.91|706.44|700.36|706.97|700.89|704.19|698.11|807
1750863600000|2025-06-25 15:00:00|706.49|700.41|702.14|696.06|707.19|701.11|701.39|695.31|821
1750863900000|2025-06-25 15:05:00|702.19|696.11|701.29|695.21|702.59|696.51|700.59|694.51|851
1750864200000|2025-06-25 15:10:00|701.21|695.13|700.99|694.91|702.89|696.81|699.94|693.86|797
1750864500000|2025-06-25 15:15:00|700.86|694.78|695.63|689.55|701.41|695.33|695.4|689.32|780
1750864800000|2025-06-25 15:20:00|695.49|689.41|697.44|691.36|698.73|692.65|694.84|688.76|785
1750865100000|2025-06-25 15:25:00|697.47|691.39|696.84|690.76|697.64|691.56|695.07|688.99|841
1750865400000|2025-06-25 15:30:00|696.89|690.81|691.71|685.63|697.26|691.18|690.34|684.26|823
1750865700000|2025-06-25 15:35:00|691.79|685.71|694.88|688.8|696.34|690.26|691.71|685.63|864
1750866000000|2025-06-25 15:40:00|694.89|688.81|691.24|685.16|694.97|688.89|691.09|685.01|816
1750866300000|2025-06-25 15:45:00|691.14|685.06|694.4|688.32|694.64|688.56|691.02|684.94|799
1750866600000|2025-06-25 15:50:00|694.52|688.44|693.22|687.14|694.74|688.66|692.77|686.69|906
1750866900000|2025-06-25 15:55:00|693.16|687.08|692.39|686.31|693.54|687.46|691.26|685.18|819
1750867200000|2025-06-25 16:00:00|692.4|686.32|697.59|691.51|697.62|691.54|692.26|686.18|840
1750867500000|2025-06-25 16:05:00|697.62|691.54|695.92|689.84|698.1|692.02|695.87|689.79|717
1750867800000|2025-06-25 16:10:00|695.87|689.79|696.51|690.43|697.14|691.06|694.61|688.53|788
1750868100000|2025-06-25 16:15:00|696.54|690.46|697.09|691.01|699.07|692.99|696.44|690.36|762
1750868400000|2025-06-25 16:20:00|697.14|691.06|697.29|691.21|697.49|691.41|694.06|687.98|808
1750868700000|2025-06-25 16:25:00|697.31|691.23|696.14|690.06|697.84|691.76|695.57|689.49|808
1750869000000|2025-06-25 16:30:00|696.02|689.94|693.99|687.91|697.13|691.05|693.64|687.56|798
1750869300000|2025-06-25 16:35:00|693.69|687.61|694.39|688.31|695.14|689.06|692.15|686.07|807
1750869600000|2025-06-25 16:40:00|694.44|688.36|693.79|687.71|695.99|689.91|693.56|687.48|824
1750869900000|2025-06-25 16:45:00|693.59|687.51|690.14|684.06|693.94|687.86|689.87|683.79|822
1750870200000|2025-06-25 16:50:00|689.99|683.91|691.29|685.21|691.89|685.81|689.99|683.91|743
1750870500000|2025-06-25 16:55:00|691.07|684.99|691.68|685.6|692.04|685.96|690.82|684.74|654
1750870800000|2025-06-25 17:00:00|691.69|685.61|693.14|687.06|694.39|688.31|691.54|685.46|729
1750871100000|2025-06-25 17:05:00|693.09|687.01|691.89|685.81|693.33|687.25|691.17|685.09|827
1750871400000|2025-06-25 17:10:00|691.93|685.85|696.11|690.03|696.96|690.88|691.75|685.67|786
1750871700000|2025-06-25 17:15:00|696.23|690.15|700.09|694.01|700.24|694.16|696.1|690.02|752
1750872000000|2025-06-25 17:20:00|700.12|694.04|705.09|699.01|705.27|699.19|700.09|694.01|843
1750872300000|2025-06-25 17:25:00|705.14|699.06|700.84|694.76|705.14|699.06|700.36|694.28|769
1750872600000|2025-06-25 17:30:00|700.82|694.74|699.59|693.51|701.66|695.58|697.94|691.86|902
1750872900000|2025-06-25 17:35:00|699.51|693.43|697.49|691.41|699.64|693.56|697.49|691.41|868
1750873200000|2025-06-25 17:40:00|697.52|691.44|696.39|690.31|697.72|691.64|694.76|688.68|858
1750873500000|2025-06-25 17:45:00|696.37|690.29|697.27|691.19|697.51|691.43|695.89|689.81|749
1750873800000|2025-06-25 17:50:00|697.29|691.21|699.19|693.11|699.73|693.65|696.86|690.78|849
1750874100000|2025-06-25 17:55:00|699.21|693.13|698.92|692.84|700.3|694.22|698.31|692.23|812
1750874400000|2025-06-25 18:00:00|698.9|692.82|699.84|693.76|699.84|693.76|698.15|692.07|831
1750874700000|2025-06-25 18:05:00|699.74|693.66|697.89|691.81|700.04|693.96|696.6|690.52|715
1750875000000|2025-06-25 18:10:00|697.79|691.71|697.64|691.56|698.48|692.4|697.07|690.99|745
1750875300000|2025-06-25 18:15:00|697.59|691.51|697.09|691.01|698.59|692.51|695.89|689.81|771
1750875600000|2025-06-25 18:20:00|696.97|690.89|695.3|689.22|697.11|691.03|694.47|688.39|675
1750875900000|2025-06-25 18:25:00|695.27|689.19|695.3|689.22|695.89|689.81|694.47|688.39|650
1750876200000|2025-06-25 18:30:00|695.31|689.23|694.96|688.88|696.64|690.56|694.07|687.99|711
1750876500000|2025-06-25 18:35:00|694.89|688.81|695.13|689.05|695.49|689.41|693.99|687.91|718
1750876800000|2025-06-25 18:40:00|695.08|689|695.34|689.26|697.24|691.16|694.67|688.59|555
1750877100000|2025-06-25 18:45:00|695.37|689.29|695.97|689.89|698.58|692.5|695.34|689.26|621
1750877400000|2025-06-25 18:50:00|695.99|689.91|694.79|688.71|696.17|690.09|694.28|688.2|498
1750877700000|2025-06-25 18:55:00|694.82|688.74|695.89|689.81|696.03|689.95|694.49|688.41|681
1750878000000|2025-06-25 19:00:00|695.93|689.85|698.69|692.61|698.76|692.68|695.69|689.61|623
1750878300000|2025-06-25 19:05:00|698.74|692.66|698.64|692.56|699.09|693.01|697|690.92|733
1750878600000|2025-06-25 19:10:00|698.67|692.59|698.48|692.4|699.32|693.24|697.67|691.59|726
1750878900000|2025-06-25 19:15:00|698.51|692.43|700.19|694.11|700.54|694.46|697|690.92|834
1750879200000|2025-06-25 19:20:00|700.24|694.16|702.09|696.01|703.09|697.01|699.87|693.79|735
1750879500000|2025-06-25 19:25:00|702.13|696.05|701.46|695.38|702.59|696.51|701|694.92|738
1750879800000|2025-06-25 19:30:00|701.51|695.43|698.72|692.64|701.67|695.59|698.07|691.99|721
1750880100000|2025-06-25 19:35:00|698.69|692.61|699.19|693.11|700.52|694.44|698.16|692.08|630
1750880400000|2025-06-25 19:40:00|699.29|693.21|699.9|693.82|699.97|693.89|697.69|691.61|654
1750880700000|2025-06-25 19:45:00|699.84|693.76|701.29|695.21|702.03|695.95|699.74|693.66|724
1750881000000|2025-06-25 19:50:00|701.31|695.23|699.24|693.16|701.81|695.73|699.17|693.09|712
1750881300000|2025-06-25 19:55:00|699.28|693.2|702.69|696.61|702.73|696.65|699.19|693.11|697
1750881600000|2025-06-25 20:00:00|702.71|696.63|702.38|696.3|704.64|698.56|702.27|696.19|599
1750881900000|2025-06-25 20:05:00|702.35|696.27|702.39|696.31|703.74|697.66|701.19|695.11|622
1750882200000|2025-06-25 20:10:00|702.43|696.35|703.14|697.06|703.74|697.66|702.1|696.02|619
1750882500000|2025-06-25 20:15:00|703.19|697.11|701.53|695.45|704.8|698.72|701.39|695.31|637
1750882800000|2025-06-25 20:20:00|701.46|695.38|701.94|695.86|703.12|697.04|700.77|694.69|671
1750883100000|2025-06-25 20:25:00|701.97|695.89|703.19|697.11|703.19|697.11|701.74|695.66|627
1750883400000|2025-06-25 20:30:00|703.16|697.08|702.46|696.38|703.74|697.66|702.09|696.01|611
1750883700000|2025-06-25 20:35:00|702.4|696.32|703.89|697.81|705.39|699.31|702.39|696.31|553
1750884000000|2025-06-25 20:40:00|703.92|697.84|703.84|697.76|704.99|698.91|702.89|696.81|564
1750884300000|2025-06-25 20:45:00|703.49|697.41|704.17|698.09|704.59|698.51|702.61|696.53|590
1750884600000|2025-06-25 20:50:00|704.19|698.11|705.14|699.06|706.54|700.46|703.74|697.66|477
1750884900000|2025-06-25 20:55:00|705.07|698.99|707.04|700.96|707.54|701.46|705.07|698.99|607
1750885200000|2025-06-25 21:00:00|706.98|700.9|708.29|702.21|709.51|703.43|706.78|700.7|417
1750885500000|2025-06-25 21:05:00|708.31|702.23|705.99|699.91|709.06|702.98|705.99|699.91|396
1750885800000|2025-06-25 21:10:00|706.01|699.93|701.96|695.88|706.1|700.02|701.88|695.8|445
1750886100000|2025-06-25 21:15:00|701.97|695.89|705.32|699.24|705.32|699.24|701.97|695.89|615
1750886400000|2025-06-25 21:20:00|705.3|699.22|703.47|697.39|705.5|699.42|702.93|696.85|377
1750886700000|2025-06-25 21:25:00|703.49|697.41|702.76|696.68|704.83|698.75|702.66|696.58|367
1750887000000|2025-06-25 21:30:00|702.81|696.73|704.31|698.23|704.47|698.39|701.44|695.36|330
1750887300000|2025-06-25 21:35:00|704.41|698.33|705.43|699.35|706.02|699.94|703.61|697.53|287
1750887600000|2025-06-25 21:40:00|705.34|699.26|703.77|697.69|705.34|699.26|703.7|697.62|227
1750887900000|2025-06-25 21:45:00|703.81|697.73|704.09|698.01|704.44|698.36|703.77|697.69|263
1750888200000|2025-06-25 21:50:00|704.07|697.99|701.9|695.82|704.17|698.09|701.88|695.8|220
1750888500000|2025-06-25 21:55:00|701.88|695.8|702.99|696.91|703.09|697.01|701.28|695.2|363
1750888800000|2025-06-25 22:00:00|703.04|696.96|701.19|695.11|703.04|696.96|700.39|694.31|799
1750889100000|2025-06-25 22:05:00|701.24|695.16|703.14|697.06|703.64|697.56|700.43|694.35|737
1750889400000|2025-06-25 22:10:00|703.09|697.01|701.92|695.84|703.29|697.21|701.37|695.29|767
1750889700000|2025-06-25 22:15:00|701.94|695.86|702.39|696.31|703.23|697.15|700.84|694.76|608
1750890000000|2025-06-25 22:20:00|702.59|696.51|702.44|696.36|703.27|697.19|701.49|695.41|700
1750890300000|2025-06-25 22:25:00|702.49|696.41|702.14|696.06|702.54|696.46|701.19|695.11|691
1750890600000|2025-06-25 22:30:00|702.19|696.11|699.14|693.06|702.19|696.11|698.97|692.89|723
1750890900000|2025-06-25 22:35:00|698.99|692.91|698.97|692.89|700.33|694.25|698.67|692.59|740
1750891200000|2025-06-25 22:40:00|699|692.92|698.96|692.88|699.19|693.11|697.79|691.71|756
1750891500000|2025-06-25 22:45:00|699.09|693.01|698.82|692.74|699.57|693.49|698.16|692.08|575
1750891800000|2025-06-25 22:50:00|698.91|692.83|699.54|693.46|700.24|694.16|698.19|692.11|625
1750892100000|2025-06-25 22:55:00|699.56|693.48|699.18|693.1|700.04|693.96|698.98|692.9|668
1750892400000|2025-06-25 23:00:00|699.33|693.25|697.93|691.85|699.66|693.58|697.77|691.69|739
1750892700000|2025-06-25 23:05:00|697.92|691.84|699.99|693.91|700.14|694.06|697.16|691.08|690
1750893000000|2025-06-25 23:10:00|699.86|693.78|701.19|695.11|701.64|695.56|698.54|692.46|726
1750893300000|2025-06-25 23:15:00|701.22|695.14|700.93|694.85|702.69|696.61|700.26|694.18|796
1750893600000|2025-06-25 23:20:00|700.89|694.81|700.99|694.91|702.13|696.05|700.76|694.68|671
1750893900000|2025-06-25 23:25:00|700.91|694.83|700.53|694.45|701.57|695.49|698.95|692.87|670
1750894200000|2025-06-25 23:30:00|700.51|694.43|701.14|695.06|701.29|695.21|699.69|693.61|651
1750894500000|2025-06-25 23:35:00|701.49|695.41|701.29|695.21|702.57|696.49|700.77|694.69|510
1750894800000|2025-06-25 23:40:00|701.28|695.2|701.14|695.06|701.79|695.71|700.46|694.38|658
1750895100000|2025-06-25 23:45:00|701.16|695.08|699.84|693.76|701.83|695.75|699.42|693.34|625
1750895400000|2025-06-25 23:50:00|699.82|693.74|699.59|693.51|699.82|693.74|698.77|692.69|625
1750895700000|2025-06-25 23:55:00|699.57|693.49|700.59|694.51|702.04|695.96|698.97|692.89|534
1750896000000|2025-06-26 00:00:00|700.64|694.56|700.89|694.81|701.54|695.46|700.12|694.04|633
1750896300000|2025-06-26 00:05:00|700.84|694.76|702.54|696.46|702.54|696.46|699.76|693.68|614
1750896600000|2025-06-26 00:10:00|702.64|696.56|704.14|698.06|704.43|698.35|702.64|696.56|344
1750896900000|2025-06-26 00:15:00|704.29|698.21|703.22|697.14|706.31|700.23|703.17|697.09|380
1750897200000|2025-06-26 00:20:00|703.23|697.15|701.19|695.11|703.39|697.31|700.39|694.31|447
1750897500000|2025-06-26 00:25:00|701.14|695.06|700.66|694.58|702.54|696.46|700.29|694.21|547
1750897800000|2025-06-26 00:30:00|700.7|694.62|698.09|692.01|701.1|695.02|697.99|691.91|642
1750898100000|2025-06-26 00:35:00|698.22|692.14|698.99|692.91|700.32|694.24|697.89|691.81|491
1750898400000|2025-06-26 00:40:00|698.86|692.78|698.23|692.15|699.03|692.95|696.89|690.81|442
1750898700000|2025-06-26 00:45:00|698.18|692.1|699.29|693.21|699.84|693.76|698.06|691.98|567
1750899000000|2025-06-26 00:50:00|699.34|693.26|698.38|692.3|699.53|693.45|696.57|690.49|687
1750899300000|2025-06-26 00:55:00|698.39|692.31|699.09|693.01|699.27|693.19|696.89|690.81|675
1750899600000|2025-06-26 01:00:00|699.14|693.06|697.15|691.07|699.26|693.18|697.09|691.01|661
1750899900000|2025-06-26 01:05:00|697.04|690.96|698.67|692.59|698.92|692.84|696.49|690.41|780
1750900200000|2025-06-26 01:10:00|698.66|692.58|697.47|691.39|698.66|692.58|696.57|690.49|732
1750900500000|2025-06-26 01:15:00|697.36|691.28|696.59|690.51|698.33|692.25|696.35|690.27|726
1750900800000|2025-06-26 01:20:00|696.44|690.36|695.72|689.64|697.1|691.02|695.59|689.51|684
1750901100000|2025-06-26 01:25:00|695.73|689.65|702.43|696.35|702.44|696.36|695.18|689.1|767
1750901400000|2025-06-26 01:30:00|702.39|696.31|710.91|704.83|713.14|707.06|701.16|695.08|852
1750901700000|2025-06-26 01:35:00|710.94|704.86|712.68|706.6|719.09|713.01|710.72|704.64|850
1750902000000|2025-06-26 01:40:00|712.69|706.61|709.44|703.36|712.73|706.65|706.49|700.41|837
1750902300000|2025-06-26 01:45:00|709.49|703.41|711.84|705.76|712.22|706.14|707.49|701.41|887
1750902600000|2025-06-26 01:50:00|711.86|705.78|707.04|700.96|712.09|706.01|706.97|700.89|937
1750902900000|2025-06-26 01:55:00|707.14|701.06|708.38|702.3|709.58|703.5|706.64|700.56|863
1750903200000|2025-06-26 02:00:00|708.5|702.42|713.63|707.55|713.89|707.81|708.44|702.36|883
1750903500000|2025-06-26 02:05:00|713.69|707.61|715.73|709.65|719.78|713.7|713.49|707.41|835
1750903800000|2025-06-26 02:10:00|715.79|709.71|715.93|709.85|718.71|712.63|715.76|709.68|891
1750904100000|2025-06-26 02:15:00|715.9|709.82|716.09|710.01|717.89|711.81|715.55|709.47|906
1750904400000|2025-06-26 02:20:00|716.17|710.09|716.34|710.26|717.74|711.66|715.33|709.25|861
1750904700000|2025-06-26 02:25:00|716.36|710.28|717.09|711.01|717.94|711.86|716.24|710.16|773
1750905000000|2025-06-26 02:30:00|717.05|710.97|716.54|710.46|719.46|713.38|714.39|708.31|829
1750905300000|2025-06-26 02:35:00|716.57|710.49|716.64|710.56|717.66|711.58|715.59|709.51|808
1750905600000|2025-06-26 02:40:00|716.54|710.46|714.98|708.9|716.58|710.5|713.72|707.64|693
1750905900000|2025-06-26 02:45:00|714.99|708.91|715.52|709.44|716.64|710.56|714.69|708.61|720
1750906200000|2025-06-26 02:50:00|715.44|709.36|727.43|721.35|727.43|721.35|715.39|709.31|868
1750906500000|2025-06-26 02:55:00|727.52|721.44|727.94|721.86|729.66|723.58|726.69|720.61|925
1750906800000|2025-06-26 03:00:00|727.84|721.76|733.82|727.74|734.89|728.81|727.84|721.76|956
1750907100000|2025-06-26 03:05:00|733.88|727.8|731.44|725.36|735.19|729.11|731.14|725.06|873
1750907400000|2025-06-26 03:10:00|731.39|725.31|727.19|721.11|731.41|725.33|726.78|720.7|803
1750907700000|2025-06-26 03:15:00|727.24|721.16|726.33|720.25|728.89|722.81|725.02|718.94|775
1750908000000|2025-06-26 03:20:00|726.3|720.22|722.49|716.41|726.33|720.25|721.8|715.72|656
1750908300000|2025-06-26 03:25:00|722.51|716.43|719.92|713.84|723.49|717.41|719.49|713.41|713
1750908600000|2025-06-26 03:30:00|719.82|713.74|719.63|713.55|721.58|715.5|719.48|713.4|898
1750908900000|2025-06-26 03:35:00|719.59|713.51|721.89|715.81|723.69|717.61|719.44|713.36|910
1750909200000|2025-06-26 03:40:00|721.92|715.84|719.69|713.61|722.23|716.15|718.94|712.86|863
1750909500000|2025-06-26 03:45:00|719.72|713.64|722.22|716.14|722.61|716.53|719.09|713.01|818
1750909800000|2025-06-26 03:50:00|722.28|716.2|724.65|718.57|724.69|718.61|720.19|714.11|719
1750910100000|2025-06-26 03:55:00|724.69|718.61|725.19|719.11|725.39|719.31|721.98|715.9|752
1750910400000|2025-06-26 04:00:00|725.34|719.26|723.18|717.1|725.44|719.36|721.39|715.31|915
1750910700000|2025-06-26 04:05:00|723.09|717.01|722.07|715.99|724.14|718.06|721.48|715.4|881
1750911000000|2025-06-26 04:10:00|722.02|715.94|721.08|715|722.94|716.86|720.84|714.76|875
1750911300000|2025-06-26 04:15:00|720.94|714.86|718.01|711.93|721.47|715.39|717.64|711.56|802
1750911600000|2025-06-26 04:20:00|718.02|711.94|717.64|711.56|718.65|712.57|716.54|710.46|744
1750911900000|2025-06-26 04:25:00|717.44|711.36|719.14|713.06|719.27|713.19|716.84|710.76|699
1750912200000|2025-06-26 04:30:00|719.08|713|722.04|715.96|722.38|716.3|717.97|711.89|825
1750912500000|2025-06-26 04:35:00|722.01|715.93|722.52|716.44|726.25|720.17|721.14|715.06|784
1750912800000|2025-06-26 04:40:00|722.59|716.51|721.84|715.76|722.81|716.73|719.34|713.26|814
1750913100000|2025-06-26 04:45:00|721.92|715.84|722.22|716.14|723.29|717.21|720.89|714.81|764
1750913400000|2025-06-26 04:50:00|722.23|716.15|721.13|715.05|722.23|716.15|719.54|713.46|776
1750913700000|2025-06-26 04:55:00|721.14|715.06|723.03|716.95|723.52|717.44|721.04|714.96|816
1750914000000|2025-06-26 05:00:00|723.04|716.96|720.61|714.53|723.36|717.28|719.53|713.45|752
1750914300000|2025-06-26 05:05:00|720.53|714.45|723.03|716.95|723.59|717.51|719.63|713.55|828
1750914600000|2025-06-26 05:10:00|722.95|716.87|721.24|715.16|724.89|718.81|721.06|714.98|744
1750914900000|2025-06-26 05:15:00|721.32|715.24|720.44|714.36|721.73|715.65|719.29|713.21|753
1750915200000|2025-06-26 05:20:00|720.33|714.25|721.89|715.81|722.43|716.35|719.44|713.36|763
1750915500000|2025-06-26 05:25:00|721.91|715.83|722.34|716.26|722.67|716.59|721.13|715.05|556
1750915800000|2025-06-26 05:30:00|722.38|716.3|724.39|718.31|724.51|718.43|720.92|714.84|607
1750916100000|2025-06-26 05:35:00|724.43|718.35|720.29|714.21|725.24|719.16|719.59|713.51|801
1750916400000|2025-06-26 05:40:00|720.24|714.16|722.19|716.11|723.01|716.93|720.04|713.96|765
1750916700000|2025-06-26 05:45:00|722.28|716.2|722.76|716.68|722.84|716.76|721.47|715.39|714
1750917000000|2025-06-26 05:50:00|722.74|716.66|723.74|717.66|724.99|718.91|722.74|716.66|744
1750917300000|2025-06-26 05:55:00|723.83|717.75|723.24|717.16|724.78|718.7|722.51|716.43|695
1750917600000|2025-06-26 06:00:00|723.11|717.03|726.14|720.06|726.79|720.71|722.19|716.11|777
1750917900000|2025-06-26 06:05:00|726.06|719.98|728.24|722.16|728.34|722.26|724.42|718.34|794
1750918200000|2025-06-26 06:10:00|728.32|722.24|729.94|723.86|731.17|725.09|727.83|721.75|722
1750918500000|2025-06-26 06:15:00|729.89|723.81|727.93|721.85|729.95|723.87|726.66|720.58|799
1750918800000|2025-06-26 06:20:00|727.94|721.86|728.99|722.91|729.02|722.94|726.64|720.56|756
1750919100000|2025-06-26 06:25:00|728.89|722.81|725.34|719.26|730.21|724.13|724.79|718.71|625
1750919400000|2025-06-26 06:30:00|725.37|719.29|724.34|718.26|726.09|720.01|723.94|717.86|624
1750919700000|2025-06-26 06:35:00|724.24|718.16|723.54|717.46|726.47|720.39|723.14|717.06|581
1750920000000|2025-06-26 06:40:00|723.58|717.5|721.63|715.55|723.79|717.71|720.49|714.41|572
1750920300000|2025-06-26 06:45:00|721.64|715.56|722.58|716.5|723.67|717.59|720.59|714.51|683
1750920600000|2025-06-26 06:50:00|722.53|716.45|721.62|715.54|722.58|716.5|719.59|713.51|686
1750920900000|2025-06-26 06:55:00|721.68|715.6|723.24|717.16|724.09|718.01|721.68|715.6|766
1750921200000|2025-06-26 07:00:00|723.14|717.06|723.79|717.71|725.14|719.06|722.78|716.7|467
1750921500000|2025-06-26 07:05:00|723.69|717.61|721.54|715.46|723.69|717.61|721.04|714.96|305
1750921800000|2025-06-26 07:10:00|721.49|715.41|721.31|715.23|721.64|715.56|719.74|713.66|425
1750922100000|2025-06-26 07:15:00|721.45|715.37|723.94|717.86|724.55|718.47|720.39|714.31|764
1750922400000|2025-06-26 07:20:00|723.92|717.84|728.64|722.56|729.89|723.81|723.42|717.34|785
1750922700000|2025-06-26 07:25:00|728.59|722.51|727.3|721.22|729.39|723.31|727.07|720.99|781
1750923000000|2025-06-26 07:30:00|727.37|721.29|727.14|721.06|729.9|723.82|726.54|720.46|711
1750923300000|2025-06-26 07:35:00|727.19|721.11|727.6|721.52|728.72|722.64|725.63|719.55|589
1750923600000|2025-06-26 07:40:00|727.57|721.49|727.69|721.61|728.2|722.12|726.73|720.65|602
1750923900000|2025-06-26 07:45:00|727.49|721.41|726.19|720.11|729.98|723.9|725.84|719.76|722
1750924200000|2025-06-26 07:50:00|726.21|720.13|725.27|719.19|727.24|721.16|725.14|719.06|674
1750924500000|2025-06-26 07:55:00|725.29|719.21|723.26|717.18|725.29|719.21|723.15|717.07|617
1750924800000|2025-06-26 08:00:00|723.29|717.21|724.24|718.16|724.79|718.71|722.89|716.81|611
1750925100000|2025-06-26 08:05:00|724.28|718.2|725.64|719.56|725.79|719.71|723.44|717.36|669
1750925400000|2025-06-26 08:10:00|725.59|719.51|726.79|720.71|726.8|720.72|725.04|718.96|695
1750925700000|2025-06-26 08:15:00|726.84|720.76|726.67|720.59|727.84|721.76|724.37|718.29|700
1750926000000|2025-06-26 08:20:00|726.59|720.51|725.29|719.21|726.84|720.76|723.63|717.55|760
1750926300000|2025-06-26 08:25:00|725.3|719.22|723.47|717.39|725.99|719.91|723.19|717.11|733
1750926600000|2025-06-26 08:30:00|723.24|717.16|724.93|718.85|725.12|719.04|721.34|715.26|751
1750926900000|2025-06-26 08:35:00|724.84|718.76|725.19|719.11|727.14|721.06|724.84|718.76|702
1750927200000|2025-06-26 08:40:00|725.23|719.15|723.11|717.03|725.39|719.31|721.69|715.61|718
1750927500000|2025-06-26 08:45:00|723.09|717.01|721.03|714.95|723.21|717.13|720.49|714.41|711
1750927800000|2025-06-26 08:50:00|720.86|714.78|720.11|714.03|721.83|715.75|720.04|713.96|640
1750928100000|2025-06-26 08:55:00|720.18|714.1|720.99|714.91|721.19|715.11|720|713.92|668
1750928400000|2025-06-26 09:00:00|721.03|714.95|719.39|713.31|722.09|716.01|719.27|713.19|604
1750928700000|2025-06-26 09:05:00|719.43|713.35|716.27|710.19|721.24|715.16|715.97|709.89|647
1750929000000|2025-06-26 09:10:00|715.92|709.84|712.52|706.44|716.27|710.19|711.49|705.41|824
1750929300000|2025-06-26 09:15:00|712.59|706.51|713.64|707.56|715.69|709.61|712.29|706.21|834
1750929600000|2025-06-26 09:20:00|713.69|707.61|712.37|706.29|714.84|708.76|712.02|705.94|751
1750929900000|2025-06-26 09:25:00|712.41|706.33|712.77|706.69|713.34|707.26|711.49|705.41|695
1750930200000|2025-06-26 09:30:00|712.94|706.86|710.94|704.86|713.07|706.99|710.19|704.11|800
1750930500000|2025-06-26 09:35:00|710.83|704.75|709.54|703.46|711.27|705.19|709.21|703.13|724
1750930800000|2025-06-26 09:40:00|709.57|703.49|708.44|702.36|710.12|704.04|707.89|701.81|652
1750931100000|2025-06-26 09:45:00|708.48|702.4|707.5|701.42|708.84|702.76|706.59|700.51|804
1750931400000|2025-06-26 09:50:00|707.53|701.45|705.19|699.11|707.64|701.56|704.69|698.61|677
1750931700000|2025-06-26 09:55:00|704.99|698.91|706.47|700.39|706.73|700.65|704.39|698.31|723
1750932000000|2025-06-26 10:00:00|706.43|700.35|703.41|697.33|707.79|701.71|702.89|696.81|818
1750932300000|2025-06-26 10:05:00|703.63|697.55|706.64|700.56|706.67|700.59|703.49|697.41|658
1750932600000|2025-06-26 10:10:00|706.59|700.51|704.14|698.06|706.84|700.76|703.39|697.31|799
1750932900000|2025-06-26 10:15:00|704.12|698.04|702.59|696.51|704.14|698.06|701.03|694.95|676
1750933200000|2025-06-26 10:20:00|702.6|696.52|701.41|695.33|703.27|697.19|700.88|694.8|683
1750933500000|2025-06-26 10:25:00|701.1|695.02|702.43|696.35|702.98|696.9|701.1|695.02|760
1750933800000|2025-06-26 10:30:00|702.29|696.21|702.57|696.49|703.55|697.47|701.72|695.64|805
1750934100000|2025-06-26 10:35:00|702.51|696.43|700.85|694.77|703.38|697.3|700.69|694.61|719
1750934400000|2025-06-26 10:40:00|700.87|694.79|701.19|695.11|702.5|696.42|700.24|694.16|797
1750934700000|2025-06-26 10:45:00|701.27|695.19|700.74|694.66|701.99|695.91|700.14|694.06|793
1750935000000|2025-06-26 10:50:00|700.63|694.55|700.79|694.71|704.53|698.45|700.29|694.21|792
1750935300000|2025-06-26 10:55:00|700.84|694.76|701.69|695.61|702.39|696.31|700.31|694.23|720
1750935600000|2025-06-26 11:00:00|701.74|695.66|699.86|693.78|701.84|695.76|698.64|692.56|678
1750935900000|2025-06-26 11:05:00|700.14|694.06|699.39|693.31|700.58|694.5|698.85|692.77|747
1750936200000|2025-06-26 11:10:00|699.29|693.21|699.42|693.34|700.54|694.46|699.09|693.01|626
1750936500000|2025-06-26 11:15:00|699.39|693.31|697.34|691.26|699.89|693.81|696.32|690.24|678
1750936800000|2025-06-26 11:20:00|697.29|691.21|696.78|690.7|698.29|692.21|696.51|690.43|735
1750937100000|2025-06-26 11:25:00|696.74|690.66|697.19|691.11|697.56|691.48|696.04|689.96|676
1750937400000|2025-06-26 11:30:00|697.29|691.21|697.97|691.89|698.31|692.23|696.42|690.34|720
1750937700000|2025-06-26 11:35:00|697.89|691.81|698.93|692.85|699.06|692.98|697.79|691.71|573
1750938000000|2025-06-26 11:40:00|698.91|692.83|697.23|691.15|698.93|692.85|697.12|691.04|579
1750938300000|2025-06-26 11:45:00|697.25|691.17|697.49|691.41|698.62|692.54|697.16|691.08|575
1750938600000|2025-06-26 11:50:00|697.44|691.36|699.18|693.1|700.04|693.96|697.17|691.09|389
1750938900000|2025-06-26 11:55:00|699.14|693.06|697.84|691.76|699.26|693.18|697.19|691.11|466
1750939200000|2025-06-26 12:00:00|697.89|691.81|698.49|692.41|698.69|692.61|696.49|690.41|470
1750939500000|2025-06-26 12:05:00|698.54|692.46|695.68|689.6|699.89|693.81|695.32|689.24|447
1750939800000|2025-06-26 12:10:00|695.69|689.61|695.59|689.51|696.24|690.16|694.32|688.24|516
1750940100000|2025-06-26 12:15:00|695.54|689.46|694.84|688.76|697.04|690.96|694.69|688.61|429
1750940400000|2025-06-26 12:20:00|694.78|688.7|693.94|687.86|696.52|690.44|693.89|687.81|574
1750940700000|2025-06-26 12:25:00|693.93|687.85|695.29|689.21|696.29|690.21|693.89|687.81|622
1750941000000|2025-06-26 12:30:00|695.31|689.23|697.49|691.41|697.87|691.79|694.03|687.95|690
1750941300000|2025-06-26 12:35:00|697.44|691.36|695.64|689.56|697.74|691.66|695.06|688.98|599
1750941600000|2025-06-26 12:40:00|695.59|689.51|696.04|689.96|697.19|691.11|695.31|689.23|638
1750941900000|2025-06-26 12:45:00|696.08|690|692.94|686.86|696.38|690.3|692.49|686.41|742
1750942200000|2025-06-26 12:50:00|692.99|686.91|691.19|685.11|693.05|686.97|690.17|684.09|681
1750942500000|2025-06-26 12:55:00|691.22|685.14|690.19|684.11|692.07|685.99|690.19|684.11|593
1750942800000|2025-06-26 13:00:00|690.29|684.21|690.59|684.51|690.94|684.86|689.27|683.19|525
1750943100000|2025-06-26 13:05:00|690.62|684.54|687.89|681.81|691.67|685.59|687.54|681.46|612
1750943400000|2025-06-26 13:10:00|687.93|681.85|685.59|679.51|688.14|682.06|685.39|679.31|735
1750943700000|2025-06-26 13:15:00|685.54|679.46|686.54|680.46|687.99|681.91|685.54|679.46|716
1750944000000|2025-06-26 13:20:00|686.59|680.51|687.44|681.36|687.74|681.66|685.9|679.82|672
1750944300000|2025-06-26 13:25:00|687.49|681.41|686.44|680.36|687.74|681.66|685.79|679.71|637
1750944600000|2025-06-26 13:30:00|686.43|680.35|685.84|679.76|688.14|682.06|685.45|679.37|888
1750944900000|2025-06-26 13:35:00|685.59|679.51|686.7|680.62|687.34|681.26|684.05|677.97|910
1750945200000|2025-06-26 13:40:00|686.84|680.76|688.87|682.79|689.7|683.62|685.58|679.5|874
1750945500000|2025-06-26 13:45:00|688.82|682.74|684.43|678.35|689.44|683.36|684.26|678.18|897
1750945800000|2025-06-26 13:50:00|684.44|678.36|683.29|677.21|684.63|678.55|681.54|675.46|913
1750946100000|2025-06-26 13:55:00|683.24|677.16|684.79|678.71|685.16|679.08|681.78|675.7|831
1750946400000|2025-06-26 14:00:00|684.83|678.75|686.44|680.36|687.14|681.06|684.49|678.41|831
1750946700000|2025-06-26 14:05:00|686.46|680.38|682.39|676.31|686.46|680.38|682.24|676.16|790
1750947000000|2025-06-26 14:10:00|682.38|676.3|682.59|676.51|683.19|677.11|680.19|674.11|668
1750947300000|2025-06-26 14:15:00|682.56|676.48|680.99|674.91|684.77|678.69|680.99|674.91|829
1750947600000|2025-06-26 14:20:00|680.98|674.9|681.82|675.74|683.37|677.29|679.44|673.36|892
1750947900000|2025-06-26 14:25:00|681.84|675.76|683.79|677.71|684.69|678.61|681.74|675.66|814
1750948200000|2025-06-26 14:30:00|683.8|677.72|688.57|682.49|688.94|682.86|683.14|677.06|846
1750948500000|2025-06-26 14:35:00|688.55|682.47|688.68|682.6|691.14|685.06|687.44|681.36|891
1750948800000|2025-06-26 14:40:00|688.6|682.52|690.78|684.7|691.61|685.53|687.9|681.82|890
1750949100000|2025-06-26 14:45:00|690.75|684.67|693.56|687.48|694.39|688.31|690.47|684.39|877
1750949400000|2025-06-26 14:50:00|693.51|687.43|691.54|685.46|693.82|687.74|689.69|683.61|728
1750949700000|2025-06-26 14:55:00|691.49|685.41|691.43|685.35|692.74|686.66|690.21|684.13|649
1750950000000|2025-06-26 15:00:00|691.49|685.41|691.46|685.38|693.04|686.96|690.88|684.8|572
1750950300000|2025-06-26 15:05:00|691.24|685.16|692.54|686.46|693.02|686.94|690.89|684.81|757
1750950600000|2025-06-26 15:10:00|692.59|686.51|688.85|682.77|693.99|687.91|688.85|682.77|695
1750950900000|2025-06-26 15:15:00|688.94|682.86|691.43|685.35|692.21|686.13|688.88|682.8|783
1750951200000|2025-06-26 15:20:00|691.39|685.31|692.64|686.56|692.67|686.59|690.09|684.01|765
1750951500000|2025-06-26 15:25:00|692.59|686.51|683.8|677.72|692.73|686.65|683.8|677.72|700
1750951800000|2025-06-26 15:30:00|683.79|677.71|684.54|678.46|684.96|678.88|681.85|675.77|943
1750952100000|2025-06-26 15:35:00|684.59|678.51|689.07|682.99|689.07|682.99|683.91|677.83|786
1750952400000|2025-06-26 15:40:00|689.09|683.01|687.39|681.31|689.79|683.71|687.19|681.11|755
1750952700000|2025-06-26 15:45:00|687.34|681.26|689.22|683.14|690.49|684.41|687.24|681.16|852
1750953000000|2025-06-26 15:50:00|689.28|683.2|689.18|683.1|689.52|683.44|687.99|681.91|805
1750953300000|2025-06-26 15:55:00|689.22|683.14|688.29|682.21|689.42|683.34|686.74|680.66|731
1750953600000|2025-06-26 16:00:00|688.22|682.14|689.04|682.96|689.14|683.06|687.58|681.5|727
1750953900000|2025-06-26 16:05:00|688.99|682.91|685.74|679.66|689.04|682.96|685.12|679.04|610
1750954200000|2025-06-26 16:10:00|685.67|679.59|685.94|679.86|686.04|679.96|684.19|678.11|649
1750954500000|2025-06-26 16:15:00|685.79|679.71|684.48|678.4|685.94|679.86|683.84|677.76|789
1750954800000|2025-06-26 16:20:00|684.52|678.44|685.74|679.66|686.74|680.66|683.37|677.29|809
1750955100000|2025-06-26 16:25:00|685.73|679.65|685.9|679.82|687.13|681.05|684.69|678.61|764
1750955400000|2025-06-26 16:30:00|685.85|679.77|686.24|680.16|686.38|680.3|684.44|678.36|723
1750955700000|2025-06-26 16:35:00|686.29|680.21|683.03|676.95|686.39|680.31|682.89|676.81|660
1750956000000|2025-06-26 16:40:00|682.98|676.9|683.29|677.21|685.47|679.39|682.93|676.85|595
1750956300000|2025-06-26 16:45:00|683.34|677.26|683.74|677.66|683.94|677.86|681.6|675.52|756
1750956600000|2025-06-26 16:50:00|683.79|677.71|684.04|677.96|685.34|679.26|683.74|677.66|521
1750956900000|2025-06-26 16:55:00|683.99|677.91|685.1|679.02|685.34|679.26|683.54|677.46|595
1750957200000|2025-06-26 17:00:00|685.12|679.04|691.09|685.01|691.22|685.14|684.76|678.68|591
1750957500000|2025-06-26 17:05:00|691.13|685.05|687.38|681.3|692.19|686.11|686.94|680.86|748
1750957800000|2025-06-26 17:10:00|687.26|681.18|683.78|677.7|687.74|681.66|683.54|677.46|737
1750958100000|2025-06-26 17:15:00|683.83|677.75|684.09|678.01|685.49|679.41|683.53|677.45|779
1750958400000|2025-06-26 17:20:00|684.14|678.06|683.54|677.46|684.36|678.28|682.74|676.66|731
1750958700000|2025-06-26 17:25:00|683.57|677.49|684.28|678.2|684.54|678.46|683.19|677.11|648
1750959000000|2025-06-26 17:30:00|684.24|678.16|683.54|677.46|684.64|678.56|683.19|677.11|578
1750959300000|2025-06-26 17:35:00|683.49|677.41|684.54|678.46|684.94|678.86|683.24|677.16|724
1750959600000|2025-06-26 17:40:00|684.51|678.43|683.69|677.61|684.99|678.91|683.54|677.46|661
1750959900000|2025-06-26 17:45:00|683.73|677.65|684.19|678.11|684.41|678.33|682.86|676.78|725
1750960200000|2025-06-26 17:50:00|684.17|678.09|682.19|676.11|684.24|678.16|682.02|675.94|492
1750960500000|2025-06-26 17:55:00|682.1|676.02|681.02|674.94|682.49|676.41|680.64|674.56|498
1750960800000|2025-06-26 18:00:00|681.04|674.96|682.48|676.4|683.37|677.29|680.34|674.26|535
1750961100000|2025-06-26 18:05:00|682.44|676.36|681.99|675.91|684.02|677.94|681.54|675.46|676
1750961400000|2025-06-26 18:10:00|681.94|675.86|684.14|678.06|685.29|679.21|681.57|675.49|566
1750961700000|2025-06-26 18:15:00|684.09|678.01|682.24|676.16|684.29|678.21|681.78|675.7|607
1750962000000|2025-06-26 18:20:00|682.19|676.11|682.08|676|685.76|679.68|681.69|675.61|757
1750962300000|2025-06-26 18:25:00|682.04|675.96|681.32|675.24|682.74|676.66|680.44|674.36|741
1750962600000|2025-06-26 18:30:00|681.34|675.26|679.29|673.21|681.9|675.82|677.54|671.46|736
1750962900000|2025-06-26 18:35:00|679.27|673.19|678.34|672.26|679.44|673.36|677.99|671.91|716
1750963200000|2025-06-26 18:40:00|678.38|672.3|680.77|674.69|680.94|674.86|677.88|671.8|577
1750963500000|2025-06-26 18:45:00|680.74|674.66|679.39|673.31|682.36|676.28|678.59|672.51|598
1750963800000|2025-06-26 18:50:00|679.37|673.29|681.81|675.73|682.09|676.01|679.19|673.11|629
1750964100000|2025-06-26 18:55:00|681.84|675.76|682.74|676.66|683.02|676.94|680.59|674.51|458
1750964400000|2025-06-26 19:00:00|682.49|676.41|682.49|676.41|683.86|677.78|681.19|675.11|702
1750964700000|2025-06-26 19:05:00|682.39|676.31|682.56|676.48|682.89|676.81|681.19|675.11|760
1750965000000|2025-06-26 19:10:00|682.68|676.6|683.7|677.62|683.92|677.84|682.34|676.26|724
1750965300000|2025-06-26 19:15:00|683.73|677.65|686.44|680.36|686.74|680.66|683.57|677.49|623
1750965600000|2025-06-26 19:20:00|686.34|680.26|685.88|679.8|687.23|681.15|684.99|678.91|594
1750965900000|2025-06-26 19:25:00|685.89|679.81|684.74|678.66|686.59|680.51|684.64|678.56|478
1750966200000|2025-06-26 19:30:00|684.71|678.63|688.24|682.16|688.93|682.85|684.64|678.56|573
1750966500000|2025-06-26 19:35:00|688.29|682.21|689.74|683.66|690.43|684.35|688.08|682|613
1750966800000|2025-06-26 19:40:00|689.89|683.81|691.24|685.16|691.42|685.34|689.6|683.52|547
1750967100000|2025-06-26 19:45:00|691.25|685.17|691.18|685.1|691.74|685.66|690.99|684.91|643
1750967400000|2025-06-26 19:50:00|691.12|685.04|690.24|684.16|691.81|685.73|690.02|683.94|701
1750967700000|2025-06-26 19:55:00|690.09|684.01|689.39|683.31|690.74|684.66|688.88|682.8|765
1750968000000|2025-06-26 20:00:00|689.41|683.33|689.09|683.01|689.41|683.33|687.67|681.59|773
1750968300000|2025-06-26 20:05:00|688.96|682.88|693.29|687.21|693.33|687.25|688.96|682.88|686
1750968600000|2025-06-26 20:10:00|693.39|687.31|692.94|686.86|693.52|687.44|691.44|685.36|615
1750968900000|2025-06-26 20:15:00|692.89|686.81|692.96|686.88|694.04|687.96|692.32|686.24|635
1750969200000|2025-06-26 20:20:00|692.92|686.84|692.98|686.9|693.23|687.15|691.49|685.41|700
1750969500000|2025-06-26 20:25:00|693.01|686.93|693.76|687.68|694.1|688.02|692.19|686.11|666
1750969800000|2025-06-26 20:30:00|693.74|687.66|696.69|690.61|696.78|690.7|693.57|687.49|653
1750970100000|2025-06-26 20:35:00|696.64|690.56|698.46|692.38|699.21|693.13|696.38|690.3|710
1750970400000|2025-06-26 20:40:00|698.49|692.41|701.02|694.94|701.14|695.06|697.99|691.91|823
1750970700000|2025-06-26 20:45:00|700.89|694.81|695.88|689.8|701.24|695.16|695.64|689.56|814
1750971000000|2025-06-26 20:50:00|695.92|689.84|693.84|687.76|696.04|689.96|693.47|687.39|729
1750971300000|2025-06-26 20:55:00|693.74|687.66|693.01|686.93|694.49|688.41|692.49|686.41|652
1750971600000|2025-06-26 21:00:00|693.03|686.95|691.11|685.03|693.16|687.08|690.93|684.85|529
1750971900000|2025-06-26 21:05:00|691.13|685.05|690.3|684.22|691.89|685.81|690.22|684.14|409
1750972200000|2025-06-26 21:10:00|690.32|684.24|688.38|682.3|690.46|684.38|687.06|680.98|500
1750972500000|2025-06-26 21:15:00|688.37|682.29|689.88|683.8|690.04|683.96|687.15|681.07|588
1750972800000|2025-06-26 21:20:00|689.89|683.81|687.83|681.75|689.89|683.81|686.91|680.83|495
1750973100000|2025-06-26 21:25:00|687.84|681.76|689.39|683.31|690.6|684.52|687.84|681.76|300
1750973400000|2025-06-26 21:30:00|689.38|683.3|686.33|680.25|690.47|684.39|685.04|678.96|476
1750973700000|2025-06-26 21:35:00|686.27|680.19|686.03|679.95|686.27|680.19|681.74|675.66|608
1750974000000|2025-06-26 21:40:00|686.05|679.97|683.97|677.89|686.14|680.06|683.46|677.38|367
1750974300000|2025-06-26 21:45:00|683.96|677.88|684.87|678.79|684.87|678.79|683.17|677.09|262
1750974600000|2025-06-26 21:50:00|684.88|678.8|683.61|677.53|685.76|679.68|683.31|677.23|274
1750974900000|2025-06-26 21:55:00|683.6|677.52|684.54|678.46|685.46|679.38|682.71|676.63|378
1750975200000|2025-06-26 22:00:00|684.59|678.51|686.64|680.56|688.3|682.22|683.69|677.61|801
1750975500000|2025-06-26 22:05:00|686.79|680.71|684.58|678.5|686.89|680.81|682.84|676.76|815
1750975800000|2025-06-26 22:10:00|684.54|678.46|683.19|677.11|684.79|678.71|682.99|676.91|821
1750976100000|2025-06-26 22:15:00|683.12|677.04|683.04|676.96|684.59|678.51|682.84|676.76|784
1750976400000|2025-06-26 22:20:00|683.06|676.98|685.5|679.42|685.62|679.54|682.49|676.41|761
1750976700000|2025-06-26 22:25:00|685.49|679.41|685.21|679.13|686.69|680.61|684.79|678.71|666
1750977000000|2025-06-26 22:30:00|685.09|679.01|683.54|677.46|686.24|680.16|682.49|676.41|688
1750977300000|2025-06-26 22:35:00|683.44|677.36|683.99|677.91|684.21|678.13|682.54|676.46|654
1750977600000|2025-06-26 22:40:00|683.97|677.89|682.66|676.58|684.24|678.16|682.48|676.4|623
1750977900000|2025-06-26 22:45:00|682.58|676.5|683.02|676.94|683.69|677.61|682.37|676.29|569
1750978200000|2025-06-26 22:50:00|683.08|677|682.14|676.06|684.11|678.03|681.89|675.81|576
1750978500000|2025-06-26 22:55:00|682.04|675.96|683.28|677.2|684.34|678.26|682.04|675.96|599
1750978800000|2025-06-26 23:00:00|683.19|677.11|682.47|676.39|684.06|677.98|682.47|676.39|663
1750979100000|2025-06-26 23:05:00|682.72|676.64|681.59|675.51|682.93|676.85|681.44|675.36|736
1750979400000|2025-06-26 23:10:00|681.58|675.5|681.24|675.16|683.07|676.99|681.24|675.16|806
1750979700000|2025-06-26 23:15:00|681.43|675.35|682.61|676.53|683.16|677.08|681.33|675.25|676
1750980000000|2025-06-26 23:20:00|682.64|676.56|684.64|678.56|685.06|678.98|682.03|675.95|671
1750980300000|2025-06-26 23:25:00|684.69|678.61|684.88|678.8|685.49|679.41|684.12|678.04|621
1750980600000|2025-06-26 23:30:00|684.89|678.81|684.56|678.48|685.14|679.06|683.91|677.83|726
1750980900000|2025-06-26 23:35:00|684.54|678.46|685.72|679.64|686.24|680.16|684.09|678.01|530
1750981200000|2025-06-26 23:40:00|685.7|679.62|684.47|678.39|685.7|679.62|684.21|678.13|571
1750981500000|2025-06-26 23:45:00|684.44|678.36|682.04|675.96|684.63|678.55|682.01|675.93|540
1750981800000|2025-06-26 23:50:00|681.99|675.91|684.14|678.06|684.14|678.06|681.99|675.91|728
1750982100000|2025-06-26 23:55:00|684.07|677.99|683.98|677.9|684.14|678.06|682.63|676.55|664
1750982400000|2025-06-27 00:00:00|683.94|677.86|684.41|678.33|685.04|678.96|683.55|677.47|667
1750982700000|2025-06-27 00:05:00|684.44|678.36|686.63|680.55|686.64|680.56|684.04|677.96|772
1750983000000|2025-06-27 00:10:00|686.54|680.46|685.44|679.36|687.31|681.23|685.39|679.31|698
1750983300000|2025-06-27 00:15:00|685.39|679.31|686.14|680.06|688.59|682.51|685.39|679.31|731
1750983600000|2025-06-27 00:20:00|686.19|680.11|686.69|680.61|687.88|681.8|685.74|679.66|800
1750983900000|2025-06-27 00:25:00|686.73|680.65|687.58|681.5|687.63|681.55|684.69|678.61|644
1750984200000|2025-06-27 00:30:00|687.55|681.47|687.14|681.06|687.83|681.75|685.83|679.75|777
1750984500000|2025-06-27 00:35:00|687.17|681.09|687.29|681.21|687.57|681.49|686.32|680.24|707
1750984800000|2025-06-27 00:40:00|687.34|681.26|682.96|676.88|687.83|681.75|681.97|675.89|669
1750985100000|2025-06-27 00:45:00|682.67|676.59|681.74|675.66|684.36|678.28|681.59|675.51|444
1750985400000|2025-06-27 00:50:00|681.78|675.7|680.64|674.56|681.84|675.76|679.89|673.81|752
1750985700000|2025-06-27 00:55:00|680.67|674.59|679.97|673.89|681.7|675.62|679.64|673.56|610
1750986000000|2025-06-27 01:00:00|679.94|673.86|681.39|675.31|682.63|676.55|679.77|673.69|671
1750986300000|2025-06-27 01:05:00|681.37|675.29|678.49|672.41|681.88|675.8|676.24|670.16|649
1750986600000|2025-06-27 01:10:00|678.47|672.39|688.43|682.35|688.94|682.86|678.44|672.36|830
1750986900000|2025-06-27 01:15:00|688.38|682.3|685.74|679.66|689.34|683.26|685.72|679.64|701
1750987200000|2025-06-27 01:20:00|685.84|679.76|687.69|681.61|688.28|682.2|685.49|679.41|816
1750987500000|2025-06-27 01:25:00|687.64|681.56|688.39|682.31|689.04|682.96|687.04|680.96|759
1750987800000|2025-06-27 01:30:00|688.34|682.26|689.87|683.79|690.34|684.26|687.69|681.61|725
1750988100000|2025-06-27 01:35:00|689.81|683.73|691.66|685.58|692.04|685.96|689.39|683.31|723
1750988400000|2025-06-27 01:40:00|691.75|685.67|692.94|686.86|693.61|687.53|691.54|685.46|697
1750988700000|2025-06-27 01:45:00|692.79|686.71|691.55|685.47|693.01|686.93|689.89|683.81|685
1750989000000|2025-06-27 01:50:00|691.49|685.41|693.72|687.64|694.61|688.53|691.34|685.26|761
1750989300000|2025-06-27 01:55:00|693.69|687.61|692.01|685.93|693.86|687.78|691.59|685.51|745
1750989600000|2025-06-27 02:00:00|691.97|685.89|689.61|683.53|692.05|685.97|688.39|682.31|659
1750989900000|2025-06-27 02:05:00|689.53|683.45|689.69|683.61|690.64|684.56|688.29|682.21|708
1750990200000|2025-06-27 02:10:00|689.72|683.64|689.84|683.76|690.14|684.06|688.34|682.26|624
1750990500000|2025-06-27 02:15:00|689.79|683.71|689.49|683.41|690.04|683.96|688.39|682.31|703
1750990800000|2025-06-27 02:20:00|689.73|683.65|690.69|684.61|690.99|684.91|689.49|683.41|628
1750991100000|2025-06-27 02:25:00|690.74|684.66|689.88|683.8|690.89|684.81|689.37|683.29|708
1750991400000|2025-06-27 02:30:00|689.98|683.9|692.2|686.12|692.53|686.45|689.51|683.43|678
1750991700000|2025-06-27 02:35:00|692.19|686.11|694.87|688.79|695.15|689.07|691.86|685.78|654
1750992000000|2025-06-27 02:40:00|694.92|688.84|694.66|688.58|696.29|690.21|694.63|688.55|431
1750992300000|2025-06-27 02:45:00|694.69|688.61|697.34|691.26|697.79|691.71|694.07|687.99|674
1750992600000|2025-06-27 02:50:00|697.38|691.3|697.37|691.29|699.37|693.29|696.77|690.69|718
1750992900000|2025-06-27 02:55:00|697.36|691.28|697.94|691.86|699.19|693.11|696.24|690.16|639
1750993200000|2025-06-27 03:00:00|697.89|691.81|696.84|690.76|699.69|693.61|696.64|690.56|809
1750993500000|2025-06-27 03:05:00|696.86|690.78|694.84|688.76|697.86|691.78|694.58|688.5|720
1750993800000|2025-06-27 03:10:00|694.86|688.78|692.05|685.97|694.86|688.78|692.05|685.97|731
1750994100000|2025-06-27 03:15:00|692.04|685.96|695.18|689.1|695.61|689.53|691.91|685.83|686
1750994400000|2025-06-27 03:20:00|695.14|689.06|695.73|689.65|697.14|691.06|694.7|688.62|693
1750994700000|2025-06-27 03:25:00|695.75|689.67|696.04|689.96|696.23|690.15|694.64|688.56|684
1750995000000|2025-06-27 03:30:00|696.07|689.99|694.93|688.85|696.54|690.46|694.61|688.53|731
1750995300000|2025-06-27 03:35:00|694.96|688.88|694.27|688.19|694.99|688.91|693.76|687.68|768
1750995600000|2025-06-27 03:40:00|694.28|688.2|695.34|689.26|695.82|689.74|694.13|688.05|695
1750995900000|2025-06-27 03:45:00|695.27|689.19|696.14|690.06|696.99|690.91|695.03|688.95|693
1750996200000|2025-06-27 03:50:00|696.18|690.1|694.94|688.86|696.99|690.91|694.94|688.86|640
1750996500000|2025-06-27 03:55:00|694.96|688.88|694.69|688.61|696.04|689.96|694.63|688.55|622
1750996800000|2025-06-27 04:00:00|694.68|688.6|693.95|687.87|694.88|688.8|693.29|687.21|713
1750997100000|2025-06-27 04:05:00|693.9|687.82|693.43|687.35|695.04|688.96|693.34|687.26|680
1750997400000|2025-06-27 04:10:00|693.49|687.41|694.13|688.05|694.74|688.66|693.24|687.16|581
1750997700000|2025-06-27 04:15:00|694.07|687.99|692.83|686.75|694.64|688.56|692.74|686.66|681
1750998000000|2025-06-27 04:20:00|692.84|686.76|696.24|690.16|696.24|690.16|692.83|686.75|613
1750998300000|2025-06-27 04:25:00|696.29|690.21|699.19|693.11|699.54|693.46|696.29|690.21|443
1750998600000|2025-06-27 04:30:00|699.24|693.16|698.23|692.15|700.14|694.06|697.94|691.86|713
1750998900000|2025-06-27 04:35:00|698.28|692.2|699.98|693.9|700.94|694.86|698.16|692.08|541
1750999200000|2025-06-27 04:40:00|699.97|693.89|699.74|693.66|699.98|693.9|698.07|691.99|555
1750999500000|2025-06-27 04:45:00|699.72|693.64|700.49|694.41|701.04|694.96|699.49|693.41|562
1750999800000|2025-06-27 04:50:00|700.51|694.43|701.71|695.63|702.74|696.66|700.13|694.05|660
1751000100000|2025-06-27 04:55:00|701.73|695.65|698.99|692.91|701.87|695.79|698.79|692.71|548
1751000400000|2025-06-27 05:00:00|698.98|692.9|697.94|691.86|699.23|693.15|697.79|691.71|519
1751000700000|2025-06-27 05:05:00|697.79|691.71|698.25|692.17|700.21|694.13|697.79|691.71|502
1751001000000|2025-06-27 05:10:00|698.24|692.16|698.99|692.91|701.43|695.35|697.48|691.4|622
1751001300000|2025-06-27 05:15:00|698.96|692.88|695.74|689.66|699.54|693.46|695.72|689.64|668
1751001600000|2025-06-27 05:20:00|695.73|689.65|695.19|689.11|696.04|689.96|694.94|688.86|630
1751001900000|2025-06-27 05:25:00|695.09|689.01|694.37|688.29|695.19|689.11|694.04|687.96|502
1751002200000|2025-06-27 05:30:00|694.39|688.31|693.64|687.56|694.59|688.51|693.24|687.16|361
1751002500000|2025-06-27 05:35:00|693.68|687.6|693.44|687.36|694.24|688.16|692.89|686.81|591
1751002800000|2025-06-27 05:40:00|693.35|687.27|692.94|686.86|693.64|687.56|692.39|686.31|502
1751003100000|2025-06-27 05:45:00|692.98|686.9|693.19|687.11|694.28|688.2|692.93|686.85|599
1751003400000|2025-06-27 05:50:00|693.23|687.15|692.19|686.11|694.04|687.96|692.09|686.01|489
1751003700000|2025-06-27 05:55:00|692.24|686.16|690.94|684.86|692.37|686.29|690.42|684.34|431
1751004000000|2025-06-27 06:00:00|690.93|684.85|691.74|685.66|692.08|686|690.49|684.41|532
1751004300000|2025-06-27 06:05:00|691.75|685.67|690.74|684.66|692.33|686.25|690.29|684.21|590
1751004600000|2025-06-27 06:10:00|690.76|684.68|693.32|687.24|693.64|687.56|690.54|684.46|543
1751004900000|2025-06-27 06:15:00|693.34|687.26|696.99|690.91|697.21|691.13|693.24|687.16|554
1751005200000|2025-06-27 06:20:00|696.94|690.86|696.04|689.96|697.04|690.96|695.29|689.21|580
1751005500000|2025-06-27 06:25:00|696.05|689.97|694.89|688.81|696.05|689.97|693.67|687.59|662
1751005800000|2025-06-27 06:30:00|694.88|688.8|695.79|689.71|696.67|690.59|694.07|687.99|608
1751006100000|2025-06-27 06:35:00|695.84|689.76|694.96|688.88|697.93|691.85|694.44|688.36|533
1751006400000|2025-06-27 06:40:00|694.95|688.87|697.09|691.01|697.22|691.14|694.74|688.66|507
1751006700000|2025-06-27 06:45:00|697.06|690.98|696.49|690.41|697.24|691.16|695.19|689.11|612
1751007000000|2025-06-27 06:50:00|696.44|690.36|695.21|689.13|696.59|690.51|694.06|687.98|624
1751007300000|2025-06-27 06:55:00|695.14|689.06|693.34|687.26|695.14|689.06|693.24|687.16|600
1751007600000|2025-06-27 07:00:00|693.41|687.33|693.14|687.06|694.56|688.48|692.73|686.65|730
1751007900000|2025-06-27 07:05:00|693.18|687.1|693.97|687.89|694.09|688.01|692.69|686.61|711
1751008200000|2025-06-27 07:10:00|693.94|687.86|695.55|689.47|695.72|689.64|693.54|687.46|669
1751008500000|2025-06-27 07:15:00|695.59|689.51|696.18|690.1|696.34|690.26|694.84|688.76|685
1751008800000|2025-06-27 07:20:00|696.19|690.11|694.59|688.51|698.04|691.96|694.59|688.51|726
1751009100000|2025-06-27 07:25:00|694.56|688.48|693.29|687.21|695.03|688.95|692.89|686.81|661
1751009400000|2025-06-27 07:30:00|693.24|687.16|691.24|685.16|693.39|687.31|691.09|685.01|635
1751009700000|2025-06-27 07:35:00|691.19|685.11|690.89|684.81|692.3|686.22|690.79|684.71|673
1751010000000|2025-06-27 07:40:00|690.91|684.83|690.19|684.11|691.87|685.79|689.95|683.87|594
1751010300000|2025-06-27 07:45:00|690.22|684.14|689.27|683.19|690.63|684.55|689.22|683.14|658
1751010600000|2025-06-27 07:50:00|689.3|683.22|688.91|682.83|690.49|684.41|688.61|682.53|590
1751010900000|2025-06-27 07:55:00|688.88|682.8|690.22|684.14|690.49|684.41|688.61|682.53|531
1751011200000|2025-06-27 08:00:00|690.23|684.15|690.64|684.56|691.54|685.46|689.99|683.91|599
1751011500000|2025-06-27 08:05:00|690.69|684.61|690.09|684.01|691.39|685.31|689.49|683.41|579
1751011800000|2025-06-27 08:10:00|690.12|684.04|690.28|684.2|691.32|685.24|689.47|683.39|506
1751012100000|2025-06-27 08:15:00|690.24|684.16|689.64|683.56|690.34|684.26|689.14|683.06|386
1751012400000|2025-06-27 08:20:00|689.68|683.6|691.54|685.46|691.74|685.66|689.68|683.6|533
1751012700000|2025-06-27 08:25:00|691.39|685.31|688.84|682.76|691.74|685.66|688.84|682.76|372
1751013000000|2025-06-27 08:30:00|688.87|682.79|691.29|685.21|691.79|685.71|688.77|682.69|513
1751013300000|2025-06-27 08:35:00|691.34|685.26|695.84|689.76|696.14|690.06|691.24|685.16|627
1751013600000|2025-06-27 08:40:00|695.89|689.81|694.84|688.76|696.08|690|694.19|688.11|753
1751013900000|2025-06-27 08:45:00|694.83|688.75|697.54|691.46|698.94|692.86|694.83|688.75|739
1751014200000|2025-06-27 08:50:00|697.55|691.47|696.74|690.66|700.86|694.78|696.69|690.61|673
1751014500000|2025-06-27 08:55:00|696.69|690.61|694.39|688.31|696.74|690.66|694.19|688.11|422
1751014800000|2025-06-27 09:00:00|694.58|688.5|693.79|687.71|694.58|688.5|692.74|686.66|339
1751015100000|2025-06-27 09:05:00|693.74|687.66|692.68|686.6|694.31|688.23|692.66|686.58|382
1751015400000|2025-06-27 09:10:00|692.69|686.61|693.14|687.06|693.44|687.36|691.29|685.21|411
1751015700000|2025-06-27 09:15:00|693.17|687.09|695.68|689.6|696.72|690.64|692.99|686.91|551
1751016000000|2025-06-27 09:20:00|695.65|689.57|696.36|690.28|696.64|690.56|694.42|688.34|592
1751016300000|2025-06-27 09:25:00|696.34|690.26|696.04|689.96|698.27|692.19|695.29|689.21|510
1751016600000|2025-06-27 09:30:00|696.11|690.03|697.94|691.86|698.64|692.56|695.89|689.81|607
1751016900000|2025-06-27 09:35:00|697.92|691.84|696.84|690.76|697.99|691.91|696.39|690.31|461
1751017200000|2025-06-27 09:40:00|696.71|690.63|696.98|690.9|697.02|690.94|693.94|687.86|344
1751017500000|2025-06-27 09:45:00|696.94|690.86|697.94|691.86|697.94|691.86|695.54|689.46|545
1751017800000|2025-06-27 09:50:00|698.04|691.96|696.99|690.91|698.04|691.96|695.59|689.51|404
1751018100000|2025-06-27 09:55:00|696.98|690.9|699.74|693.66|700.24|694.16|696.94|690.86|434
1751018400000|2025-06-27 10:00:00|699.82|693.74|698.84|692.76|700.34|694.26|697.94|691.86|351
1751018700000|2025-06-27 10:05:00|698.79|692.71|698.49|692.41|699.4|693.32|697.19|691.11|499
1751019000000|2025-06-27 10:10:00|698.54|692.46|693.64|687.56|698.74|692.66|693.34|687.26|463
1751019300000|2025-06-27 10:15:00|693.54|687.46|695.54|689.46|696.71|690.63|693.44|687.36|588
1751019600000|2025-06-27 10:20:00|695.57|689.49|694.24|688.16|696.02|689.94|693.25|687.17|498
1751019900000|2025-06-27 10:25:00|694.22|688.14|693.96|687.88|694.33|688.25|692.79|686.71|558
1751020200000|2025-06-27 10:30:00|693.99|687.91|694.86|688.78|695.94|689.86|693.99|687.91|649
1751020500000|2025-06-27 10:35:00|694.83|688.75|694.84|688.76|695.44|689.36|694.34|688.26|453
1751020800000|2025-06-27 10:40:00|694.79|688.71|694.44|688.36|695.24|689.16|694.09|688.01|396
1751021100000|2025-06-27 10:45:00|694.49|688.41|693.73|687.65|695.04|688.96|693.64|687.56|418
1751021400000|2025-06-27 10:50:00|693.69|687.61|692.66|686.58|694.69|688.61|692.34|686.26|512
1751021700000|2025-06-27 10:55:00|692.52|686.44|691.49|685.41|692.62|686.54|691.29|685.21|360
1751022000000|2025-06-27 11:00:00|691.48|685.4|693.44|687.36|694.03|687.95|691.16|685.08|558
1751022300000|2025-06-27 11:05:00|693.54|687.46|693.06|686.98|693.54|687.46|691.57|685.49|657
1751022600000|2025-06-27 11:10:00|693.05|686.97|691.89|685.81|693.19|687.11|690.99|684.91|623
1751022900000|2025-06-27 11:15:00|691.84|685.76|693.43|687.35|694.29|688.21|691.72|685.64|662
1751023200000|2025-06-27 11:20:00|693.44|687.36|691.19|685.11|693.79|687.71|690.64|684.56|677
1751023500000|2025-06-27 11:25:00|691.28|685.2|689.31|683.23|691.35|685.27|689.19|683.11|466
1751023800000|2025-06-27 11:30:00|689.33|683.25|690.79|684.71|690.88|684.8|688.97|682.89|517
1751024100000|2025-06-27 11:35:00|690.89|684.81|690.14|684.06|691.32|685.24|689.88|683.8|566
1751024400000|2025-06-27 11:40:00|689.99|683.91|689.54|683.46|690.14|684.06|688.96|682.88|574
1751024700000|2025-06-27 11:45:00|689.55|683.47|689.29|683.21|689.69|683.61|688.71|682.63|452
1751025000000|2025-06-27 11:50:00|689.34|683.26|689.24|683.16|689.59|683.51|688.37|682.29|587
1751025300000|2025-06-27 11:55:00|689.29|683.21|691.35|685.27|691.44|685.36|689.19|683.11|586
1751025600000|2025-06-27 12:00:00|691.34|685.26|690.49|684.41|691.91|685.83|689.98|683.9|523
1751025900000|2025-06-27 12:05:00|690.44|684.36|691.39|685.31|691.84|685.76|690.07|683.99|535
1751026200000|2025-06-27 12:10:00|691.53|685.45|689.99|683.91|691.69|685.61|689.14|683.06|671
1751026500000|2025-06-27 12:15:00|690.02|683.94|690.44|684.36|690.84|684.76|688.94|682.86|673
1751026800000|2025-06-27 12:20:00|690.41|684.33|692.57|686.49|693.58|687.5|690.34|684.26|610
1751027100000|2025-06-27 12:25:00|692.54|686.46|692.38|686.3|693.39|687.31|692.29|686.21|589
1751027400000|2025-06-27 12:30:00|692.44|686.36|689.34|683.26|692.54|686.46|686.46|680.38|877
1751027700000|2025-06-27 12:35:00|689.36|683.28|687.19|681.11|689.84|683.76|687.14|681.06|752
1751028000000|2025-06-27 12:40:00|687.24|681.16|685.14|679.06|688.34|682.26|685.04|678.96|668
1751028300000|2025-06-27 12:45:00|685.15|679.07|684.44|678.36|686.14|680.06|683.94|677.86|760
1751028600000|2025-06-27 12:50:00|684.54|678.46|683.99|677.91|685.64|679.56|683.79|677.71|686
1751028900000|2025-06-27 12:55:00|683.94|677.86|682.26|676.18|684.04|677.96|681.68|675.6|713
1751029200000|2025-06-27 13:00:00|682.27|676.19|683.99|677.91|684.24|678.16|682.04|675.96|754
1751029500000|2025-06-27 13:05:00|684.02|677.94|684.89|678.81|685.01|678.93|682.94|676.86|648
1751029800000|2025-06-27 13:10:00|684.94|678.86|684.39|678.31|685.34|679.26|684.14|678.06|497
1751030100000|2025-06-27 13:15:00|684.34|678.26|685.09|679.01|685.69|679.61|683.39|677.31|645
1751030400000|2025-06-27 13:20:00|685.08|679|684.75|678.67|685.63|679.55|683.96|677.88|718
1751030700000|2025-06-27 13:25:00|684.74|678.66|683.99|677.91|685.27|679.19|683.34|677.26|707
1751031000000|2025-06-27 13:30:00|684.04|677.96|685.64|679.56|686.54|680.46|683.34|677.26|775
1751031300000|2025-06-27 13:35:00|685.59|679.51|686.44|680.36|688.54|682.46|685.59|679.51|638
1751031600000|2025-06-27 13:40:00|686.39|680.31|685.42|679.34|686.79|680.71|684.64|678.56|517
1751031900000|2025-06-27 13:45:00|685.39|679.31|682.52|676.44|685.44|679.36|681.94|675.86|682
1751032200000|2025-06-27 13:50:00|682.48|676.4|682.99|676.91|683.45|677.37|681.37|675.29|605
1751032500000|2025-06-27 13:55:00|683.01|676.93|687.14|681.06|687.21|681.13|682.96|676.88|405
1751032800000|2025-06-27 14:00:00|687.16|681.08|689.59|683.51|689.59|683.51|685.99|679.91|604
1751033100000|2025-06-27 14:05:00|689.64|683.56|688.46|682.38|690.39|684.31|687.99|681.91|634
1751033400000|2025-06-27 14:10:00|688.51|682.43|684.94|678.86|689.69|683.61|684.89|678.81|519
1751033700000|2025-06-27 14:15:00|684.95|678.87|684.44|678.36|685.27|679.19|683.62|677.54|573
1751034000000|2025-06-27 14:20:00|684.45|678.37|683.31|677.23|686.5|680.42|683.3|677.22|529
1751034300000|2025-06-27 14:25:00|683.24|677.16|683.29|677.21|685.03|678.95|682.39|676.31|623
1751034600000|2025-06-27 14:30:00|683.28|677.2|682.95|676.87|685.09|679.01|682.74|676.66|539
1751034900000|2025-06-27 14:35:00|683|676.92|684.74|678.66|686.69|680.61|682.26|676.18|647
1751035200000|2025-06-27 14:40:00|684.59|678.51|686.09|680.01|686.59|680.51|684.48|678.4|507
1751035500000|2025-06-27 14:45:00|686.14|680.06|686.24|680.16|686.99|680.91|685.44|679.36|566
1751035800000|2025-06-27 14:50:00|686.28|680.2|685.68|679.6|686.61|680.53|684.09|678.01|454
1751036100000|2025-06-27 14:55:00|685.73|679.65|685.24|679.16|685.93|679.85|684.04|677.96|486
1751036400000|2025-06-27 15:00:00|685.34|679.26|686.54|680.46|687.01|680.93|685.24|679.16|551
1751036700000|2025-06-27 15:05:00|686.61|680.53|685.74|679.66|687.54|681.46|684.34|678.26|482
1751037000000|2025-06-27 15:10:00|685.69|679.61|687.24|681.16|687.94|681.86|685.64|679.56|504
1751037300000|2025-06-27 15:15:00|687.29|681.21|688.44|682.36|688.44|682.36|686.27|680.19|329
1751037600000|2025-06-27 15:20:00|688.42|682.34|688.44|682.36|689.92|683.84|687.74|681.66|362
1751037900000|2025-06-27 15:25:00|688.52|682.44|689.76|683.68|689.94|683.86|688.19|682.11|369
1751038200000|2025-06-27 15:30:00|689.79|683.71|687.94|681.86|689.81|683.73|687.92|681.84|395
1751038500000|2025-06-27 15:35:00|687.98|681.9|691.49|685.41|691.59|685.51|687.44|681.36|503
1751038800000|2025-06-27 15:40:00|691.54|685.46|695.14|689.06|695.62|689.54|691.24|685.16|683
1751039100000|2025-06-27 15:45:00|695.21|689.13|694.94|688.86|695.34|689.26|692.34|686.26|578
1751039400000|2025-06-27 15:50:00|694.89|688.81|697.59|691.51|697.79|691.71|694.39|688.31|812
1751039700000|2025-06-27 15:55:00|697.49|691.41|695.92|689.84|697.71|691.63|695.69|689.61|656
1751040000000|2025-06-27 16:00:00|695.99|689.91|695.49|689.41|697.15|691.07|694.54|688.46|753
1751040300000|2025-06-27 16:05:00|695.5|689.42|696.54|690.46|697.54|691.46|695.39|689.31|713
1751040600000|2025-06-27 16:10:00|696.56|690.48|693.86|687.78|696.61|690.53|693.69|687.61|732
1751040900000|2025-06-27 16:15:00|693.91|687.83|693.7|687.62|693.99|687.91|692.64|686.56|697
1751041200000|2025-06-27 16:20:00|693.75|687.67|693.59|687.51|694.59|688.51|692.49|686.41|761
1751041500000|2025-06-27 16:25:00|693.58|687.5|695.24|689.16|695.39|689.31|693.17|687.09|717
1751041800000|2025-06-27 16:30:00|695.21|689.13|700.84|694.76|702.19|696.11|695.09|689.01|657
1751042100000|2025-06-27 16:35:00|700.79|694.71|698.98|692.9|701.89|695.81|698.14|692.06|825
1751042400000|2025-06-27 16:40:00|698.91|692.83|696.63|690.55|698.99|692.91|696.45|690.37|621
1751042700000|2025-06-27 16:45:00|696.62|690.54|697.19|691.11|697.69|691.61|696.14|690.06|617
1751043000000|2025-06-27 16:50:00|697.14|691.06|696.64|690.56|698.24|692.16|696.23|690.15|543
1751043300000|2025-06-27 16:55:00|696.68|690.6|696.95|690.87|697.64|691.56|695.84|689.76|626
1751043600000|2025-06-27 17:00:00|696.94|690.86|693.49|687.41|698.08|692|693.47|687.39|741
1751043900000|2025-06-27 17:05:00|693.48|687.4|694.84|688.76|694.84|688.76|692.12|686.04|649
1751044200000|2025-06-27 17:10:00|694.87|688.79|692.69|686.61|695.09|689.01|692.47|686.39|608
1751044500000|2025-06-27 17:15:00|692.67|686.59|694.66|688.58|695.44|689.36|692.59|686.51|556
1751044800000|2025-06-27 17:20:00|694.68|688.6|694.39|688.31|695.44|689.36|694.04|687.96|538
1751045100000|2025-06-27 17:25:00|694.37|688.29|692.19|686.11|694.89|688.81|691.77|685.69|580
1751045400000|2025-06-27 17:30:00|692.09|686.01|691.78|685.7|692.14|686.06|689.67|683.59|612
1751045700000|2025-06-27 17:35:00|691.81|685.73|689.84|683.76|691.84|685.76|689.09|683.01|625
1751046000000|2025-06-27 17:40:00|689.82|683.74|687.38|681.3|689.84|683.76|686.96|680.88|653
1751046300000|2025-06-27 17:45:00|687.29|681.21|686.19|680.11|687.55|681.47|685.08|679|792
1751046600000|2025-06-27 17:50:00|686.23|680.15|688.79|682.71|688.9|682.82|685.44|679.36|763
1751046900000|2025-06-27 17:55:00|688.76|682.68|687.37|681.29|688.79|682.71|684.49|678.41|835
1751047200000|2025-06-27 18:00:00|687.29|681.21|686.79|680.71|689.49|683.41|686.09|680.01|792
1751047500000|2025-06-27 18:05:00|686.81|680.73|687.34|681.26|689.14|683.06|686.81|680.73|687
1751047800000|2025-06-27 18:10:00|687.38|681.3|686.53|680.45|688.64|682.56|686.37|680.29|701
1751048100000|2025-06-27 18:15:00|686.59|680.51|684.14|678.06|688.23|682.15|684.09|678.01|606
1751048400000|2025-06-27 18:20:00|684.04|677.96|686.54|680.46|687.38|681.3|683.75|677.67|747
1751048700000|2025-06-27 18:25:00|686.59|680.51|685.14|679.06|687.64|681.56|684.79|678.71|642
1751049000000|2025-06-27 18:30:00|685.19|679.11|685.49|679.41|686.94|680.86|683.89|677.81|763
1751049300000|2025-06-27 18:35:00|685.48|679.4|682.11|676.03|685.77|679.69|681.83|675.75|667
1751049600000|2025-06-27 18:40:00|682.09|676.01|682.13|676.05|683.09|677.01|681.49|675.41|744
1751049900000|2025-06-27 18:45:00|682.08|676|681.62|675.54|683.63|677.55|681.34|675.26|890
1751050200000|2025-06-27 18:50:00|681.39|675.31|681.76|675.68|684.39|678.31|681.15|675.07|779
1751050500000|2025-06-27 18:55:00|681.77|675.69|683.99|677.91|684.01|677.93|680.94|674.86|676
1751050800000|2025-06-27 19:00:00|683.94|677.86|684.5|678.42|684.51|678.43|682.79|676.71|837
1751051100000|2025-06-27 19:05:00|684.49|678.41|688.19|682.11|689.29|683.21|684.19|678.11|692
1751051400000|2025-06-27 19:10:00|688.34|682.26|688.65|682.57|689.18|683.1|686.75|680.67|546
1751051700000|2025-06-27 19:15:00|688.6|682.52|689.3|683.22|689.3|683.22|687.34|681.26|576
1751052000000|2025-06-27 19:20:00|689.28|683.2|690.09|684.01|691.08|685|688.59|682.51|518
1751052300000|2025-06-27 19:25:00|690.07|683.99|690.89|684.81|691.09|685.01|689.68|683.6|422
1751052600000|2025-06-27 19:30:00|690.88|684.8|690.39|684.31|690.94|684.86|689.39|683.31|585
1751052900000|2025-06-27 19:35:00|690.37|684.29|691.07|684.99|691.66|685.58|690.24|684.16|442
1751053200000|2025-06-27 19:40:00|690.92|684.84|690.49|684.41|691.57|685.49|689.79|683.71|585
1751053500000|2025-06-27 19:45:00|690.46|684.38|691.39|685.31|691.99|685.91|690.02|683.94|637
1751053800000|2025-06-27 19:50:00|691.34|685.26|693.74|687.66|693.84|687.76|691.29|685.21|590
1751054100000|2025-06-27 19:55:00|693.69|687.61|693.58|687.5|694.96|688.88|693.29|687.21|459
1751054400000|2025-06-27 20:00:00|693.54|687.46|693.46|687.38|695.24|689.16|692.89|686.81|422
1751054700000|2025-06-27 20:05:00|693.48|687.4|696.38|690.3|698.19|692.11|693.48|687.4|533
1751055000000|2025-06-27 20:10:00|696.45|690.37|694.99|688.91|697.14|691.06|694.66|688.58|497
1751055300000|2025-06-27 20:15:00|695|688.92|696.67|690.59|696.83|690.75|695|688.92|438
1751055600000|2025-06-27 20:20:00|696.65|690.57|696.23|690.15|696.88|690.8|695.53|689.45|419
1751055900000|2025-06-27 20:25:00|696.27|690.19|696.02|689.94|697.41|691.33|695.69|689.61|480
1751056200000|2025-06-27 20:30:00|696|689.92|696.53|690.45|697|690.92|695.08|689|440
1751056500000|2025-06-27 20:35:00|696.6|690.52|696.24|690.16|696.72|690.64|694.67|688.59|398
1751056800000|2025-06-27 20:40:00|696.23|690.15|696.98|690.9|697.39|691.31|696.02|689.94|260
1751057100000|2025-06-27 20:45:00|696.99|690.91|697.52|691.44|698.09|692.01|696.8|690.72|388
1751057400000|2025-06-27 20:50:00|697.53|691.45|696.56|690.48|698.22|692.14|696.4|690.32|352
1751057700000|2025-06-27 20:55:00|696.51|690.43|697.14|691.06|697.92|691.84|695.47|689.39|263
1751094000000|2025-06-28 07:00:00|694.59|688.51|695.26|689.18|695.62|689.54|694.53|688.45|442
1751094300000|2025-06-28 07:05:00|695.27|689.19|694.18|688.1|695.29|689.21|693.7|687.62|477
1751094600000|2025-06-28 07:10:00|694.2|688.12|694.41|688.33|695.33|689.25|693.86|687.78|379
1751094900000|2025-06-28 07:15:00|694.43|688.35|695.32|689.24|695.62|689.54|694.37|688.29|379
1751095200000|2025-06-28 07:20:00|695.33|689.25|695.83|689.75|696.02|689.94|694.66|688.58|429
1751095500000|2025-06-28 07:25:00|695.86|689.78|695.92|689.84|696.45|690.37|695.19|689.11|444
1751095800000|2025-06-28 07:30:00|695.87|689.79|696.19|690.11|697.14|691.06|695.54|689.46|451
1751096100000|2025-06-28 07:35:00|696.17|690.09|696.24|690.16|696.48|690.4|695.28|689.2|440
1751096400000|2025-06-28 07:40:00|696.23|690.15|695.41|689.33|696.55|690.47|695.16|689.08|381
1751096700000|2025-06-28 07:45:00|695.38|689.3|697.26|691.18|697.27|691.19|695.38|689.3|427
1751097000000|2025-06-28 07:50:00|697.28|691.2|697.23|691.15|697.34|691.26|696.8|690.72|326
1751097300000|2025-06-28 07:55:00|697.19|691.11|698.64|692.56|699.48|693.4|697.17|691.09|477
1751097600000|2025-06-28 08:00:00|698.68|692.6|700.83|694.75|702.79|696.71|698.42|692.34|545
1751097900000|2025-06-28 08:05:00|700.89|694.81|698.6|692.52|701.67|695.59|698.59|692.51|439
1751098200000|2025-06-28 08:10:00|698.68|692.6|695.95|689.87|699|692.92|695.67|689.59|361
1751098500000|2025-06-28 08:15:00|695.9|689.82|696.19|690.11|696.55|690.47|695.62|689.54|278
1751098800000|2025-06-28 08:20:00|696.23|690.15|698.61|692.53|698.61|692.53|696.2|690.12|360
1751099100000|2025-06-28 08:25:00|698.62|692.54|698.05|691.97|699.23|693.15|697.73|691.65|300
1751099400000|2025-06-28 08:30:00|698.03|691.95|697.9|691.82|698.17|692.09|697.59|691.51|257
1751099700000|2025-06-28 08:35:00|697.92|691.84|696.95|690.87|698.48|692.4|696.77|690.69|344
1751100000000|2025-06-28 08:40:00|696.86|690.78|697.09|691.01|697.11|691.03|696.38|690.3|307
1751100300000|2025-06-28 08:45:00|697.11|691.03|696.93|690.85|697.3|691.22|696.87|690.79|160
1751100600000|2025-06-28 08:50:00|696.94|690.86|697.57|691.49|697.75|691.67|696.43|690.35|320
1751100900000|2025-06-28 08:55:00|697.56|691.48|698.01|691.93|698.13|692.05|697.02|690.94|259
1751101200000|2025-06-28 09:00:00|697.81|691.73|698.6|692.52|698.66|692.58|697.64|691.56|277
1751101500000|2025-06-28 09:05:00|698.61|692.53|697.15|691.07|698.77|692.69|696.57|690.49|345
1751101800000|2025-06-28 09:10:00|697.13|691.05|698.15|692.07|698.38|692.3|696.83|690.75|271
1751102100000|2025-06-28 09:15:00|698.16|692.08|698.9|692.82|698.9|692.82|697.73|691.65|249
1751102400000|2025-06-28 09:20:00|698.92|692.84|700.19|694.11|700.19|694.11|698.42|692.34|223
1751102700000|2025-06-28 09:25:00|700.23|694.15|701.97|695.89|702.07|695.99|700.23|694.15|186
1751103000000|2025-06-28 09:30:00|702.02|695.94|702.88|696.8|703|696.92|701.99|695.91|203
1751103300000|2025-06-28 09:35:00|702.87|696.79|704.32|698.24|705.2|699.12|702.31|696.23|393
1751103600000|2025-06-28 09:40:00|704.25|698.17|706.06|699.98|706.83|700.75|704.22|698.14|509
1751103900000|2025-06-28 09:45:00|706.02|699.94|708.01|701.93|708.79|702.71|705.72|699.64|486
1751104200000|2025-06-28 09:50:00|708.06|701.98|706.96|700.88|708.68|702.6|706.91|700.83|415
1751104500000|2025-06-28 09:55:00|706.82|700.74|708.28|702.2|708.7|702.62|706.81|700.73|313
1751104800000|2025-06-28 10:00:00|708.36|702.28|710.37|704.29|710.49|704.41|708.28|702.2|413
1751105100000|2025-06-28 10:05:00|710.09|704.01|707.47|701.39|710.09|704.01|707.22|701.14|366
1751105400000|2025-06-28 10:10:00|707.5|701.42|709.98|703.9|710.39|704.31|707.09|701.01|289
1751105700000|2025-06-28 10:15:00|709.96|703.88|711.22|705.14|711.22|705.14|709.77|703.69|277
1751106000000|2025-06-28 10:20:00|711.21|705.13|711.92|705.84|711.93|705.85|709.27|703.19|312
1751106300000|2025-06-28 10:25:00|711.88|705.8|711.39|705.31|712.29|706.21|711.37|705.29|318
1751106600000|2025-06-28 10:30:00|711.38|705.3|710.16|704.08|712.08|706|710.15|704.07|296
1751106900000|2025-06-28 10:35:00|710.15|704.07|708.38|702.3|710.31|704.23|707.27|701.19|300
1751107200000|2025-06-28 10:40:00|708.26|702.18|707.11|701.03|708.34|702.26|706.47|700.39|276
1751107500000|2025-06-28 10:45:00|707.19|701.11|706.4|700.32|707.19|701.11|705.97|699.89|268
1751107800000|2025-06-28 10:50:00|706.39|700.31|704.96|698.88|706.39|700.31|704.42|698.34|305
1751108100000|2025-06-28 10:55:00|704.99|698.91|705.65|699.57|705.86|699.78|704.59|698.51|177
1751108400000|2025-06-28 11:00:00|705.72|699.64|705.34|699.26|706.95|700.87|704.11|698.03|314
1751108700000|2025-06-28 11:05:00|705.3|699.22|707.24|701.16|707.24|701.16|704.52|698.44|251
1751109000000|2025-06-28 11:10:00|707.28|701.2|707.11|701.03|707.28|701.2|705.62|699.54|251
1751109300000|2025-06-28 11:15:00|707.12|701.04|707|700.92|707.18|701.1|706.05|699.97|256
1751109600000|2025-06-28 11:20:00|707.05|700.97|706.22|700.14|707.45|701.37|705.83|699.75|299
1751109900000|2025-06-28 11:25:00|706.24|700.16|705.81|699.73|706.56|700.48|705.81|699.73|221
1751110200000|2025-06-28 11:30:00|705.84|699.76|703.65|697.57|705.97|699.89|703.11|697.03|253
1751110500000|2025-06-28 11:35:00|703.64|697.56|703.6|697.52|703.8|697.72|703.09|697.01|229
1751110800000|2025-06-28 11:40:00|703.62|697.54|702.05|695.97|703.62|697.54|701.96|695.88|190
1751111100000|2025-06-28 11:45:00|702.12|696.04|702.92|696.84|703|696.92|701.73|695.65|220
1751111400000|2025-06-28 11:50:00|702.95|696.87|703.28|697.2|703.3|697.22|701.73|695.65|257
1751111700000|2025-06-28 11:55:00|703.29|697.21|702.9|696.82|703.59|697.51|702.87|696.79|182
1751112000000|2025-06-28 12:00:00|702.94|696.86|704.44|698.36|704.44|698.36|702.81|696.73|272
1751112300000|2025-06-28 12:05:00|704.42|698.34|703.66|697.58|704.85|698.77|703.64|697.56|216
1751112600000|2025-06-28 12:10:00|703.68|697.6|703.84|697.76|705.11|699.03|702.91|696.83|283
1751112900000|2025-06-28 12:15:00|703.89|697.81|703.74|697.66|704.19|698.11|703.13|697.05|276
1751113200000|2025-06-28 12:20:00|703.75|697.67|702.95|696.87|703.76|697.68|702.69|696.61|228
1751113500000|2025-06-28 12:25:00|702.97|696.89|703.7|697.62|703.72|697.64|702.89|696.81|258
1751113800000|2025-06-28 12:30:00|703.73|697.65|704.53|698.45|704.89|698.81|703.39|697.31|292
1751114100000|2025-06-28 12:35:00|704.54|698.46|705.58|699.5|705.62|699.54|704.37|698.29|247
1751114400000|2025-06-28 12:40:00|705.56|699.48|705.16|699.08|705.59|699.51|704.88|698.8|167
1751114700000|2025-06-28 12:45:00|704.98|698.9|705.43|699.35|705.85|699.77|704.88|698.8|237
1751115000000|2025-06-28 12:50:00|705.41|699.33|705.8|699.72|706.42|700.34|705.37|699.29|236
1751115300000|2025-06-28 12:55:00|705.77|699.69|705.97|699.89|706.52|700.44|705.42|699.34|375
1751115600000|2025-06-28 13:00:00|706.06|699.98|709.61|703.53|709.71|703.63|706.06|699.98|310
1751115900000|2025-06-28 13:05:00|709.58|703.5|709.55|703.47|710.23|704.15|708.83|702.75|472
1751116200000|2025-06-28 13:10:00|709.57|703.49|709.81|703.73|710.35|704.27|709.43|703.35|372
1751116500000|2025-06-28 13:15:00|709.83|703.75|708.81|702.73|710.01|703.93|707.99|701.91|411
1751116800000|2025-06-28 13:20:00|708.8|702.72|708.31|702.23|709.17|703.09|708.15|702.07|411
1751117100000|2025-06-28 13:25:00|708.3|702.22|707.28|701.2|708.3|702.22|706.25|700.17|499
1751117400000|2025-06-28 13:30:00|707.29|701.21|706.43|700.35|707.56|701.48|706.05|699.97|534
1751117700000|2025-06-28 13:35:00|706.42|700.34|704.01|697.93|706.77|700.69|703.99|697.91|324
1751118000000|2025-06-28 13:40:00|704.02|697.94|704.27|698.19|705.5|699.42|704.01|697.93|346
1751118300000|2025-06-28 13:45:00|704.25|698.17|703.17|697.09|704.39|698.31|702.99|696.91|276
1751118600000|2025-06-28 13:50:00|703.21|697.13|703.39|697.31|704.04|697.96|703.21|697.13|292
1751118900000|2025-06-28 13:55:00|703.4|697.32|703.02|696.94|703.85|697.77|702.82|696.74|297
1751119200000|2025-06-28 14:00:00|702.95|696.87|703.28|697.2|704.16|698.08|702.84|696.76|345
1751119500000|2025-06-28 14:05:00|703.26|697.18|704.62|698.54|704.67|698.59|702.79|696.71|233
1751119800000|2025-06-28 14:10:00|704.64|698.56|706.45|700.37|706.75|700.67|704.64|698.56|283
1751120100000|2025-06-28 14:15:00|706.46|700.38|707.44|701.36|707.44|701.36|706.06|699.98|348
1751120400000|2025-06-28 14:20:00|707.43|701.35|706.55|700.47|707.8|701.72|705.77|699.69|413
1751120700000|2025-06-28 14:25:00|706.51|700.43|706.63|700.55|707.14|701.06|705.81|699.73|319
1751121000000|2025-06-28 14:30:00|706.64|700.56|704.89|698.81|707.13|701.05|704.84|698.76|363
1751121300000|2025-06-28 14:35:00|704.76|698.68|705.58|699.5|706.29|700.21|704.69|698.61|266
1751121600000|2025-06-28 14:40:00|705.53|699.45|705.46|699.38|705.65|699.57|704.87|698.79|228
1751121900000|2025-06-28 14:45:00|705.45|699.37|704.35|698.27|705.46|699.38|704.34|698.26|226
1751122200000|2025-06-28 14:50:00|704.3|698.22|704.12|698.04|704.75|698.67|704.08|698|174
1751122500000|2025-06-28 14:55:00|704.11|698.03|705.21|699.13|705.74|699.66|704.11|698.03|208
1751122800000|2025-06-28 15:00:00|705.22|699.14|705.08|699|705.34|699.26|704.72|698.64|272
1751123100000|2025-06-28 15:05:00|705.02|698.94|704.35|698.27|705.08|699|703.99|697.91|289
1751123400000|2025-06-28 15:10:00|704.34|698.26|704.45|698.37|705.5|699.42|704.27|698.19|325
1751123700000|2025-06-28 15:15:00|704.46|698.38|703.68|697.6|705.09|699.01|703.58|697.5|245
1751124000000|2025-06-28 15:20:00|703.67|697.59|703.98|697.9|704.21|698.13|703.33|697.25|336
1751124300000|2025-06-28 15:25:00|703.96|697.88|705.09|699.01|705.09|699.01|703.84|697.76|212
1751124600000|2025-06-28 15:30:00|705.1|699.02|706.07|699.99|706.59|700.51|704.44|698.36|350
1751124900000|2025-06-28 15:35:00|706.08|700|705.44|699.36|706.23|700.15|705.22|699.14|256
1751125200000|2025-06-28 15:40:00|705.45|699.37|707.09|701.01|707.17|701.09|705.45|699.37|246
1751125500000|2025-06-28 15:45:00|707.05|700.97|706.7|700.62|708.68|702.6|706.18|700.1|409
1751125800000|2025-06-28 15:50:00|706.67|700.59|708.08|702|708.35|702.27|706.58|700.5|485
1751126100000|2025-06-28 15:55:00|708.13|702.05|710.3|704.22|711.61|705.53|708.05|701.97|508
1751126400000|2025-06-28 16:00:00|710.29|704.21|713.13|707.05|713.7|707.62|710.29|704.21|622
1751126700000|2025-06-28 16:05:00|713.11|707.03|714.58|708.5|715.38|709.3|713.11|707.03|778
1751127000000|2025-06-28 16:10:00|714.59|708.51|715|708.92|716.2|710.12|713.53|707.45|673
1751127300000|2025-06-28 16:15:00|714.99|708.91|713.58|707.5|715.8|709.72|712.68|706.6|699
1751127600000|2025-06-28 16:20:00|713.59|707.51|714.77|708.69|714.91|708.83|712.71|706.63|593
1751127900000|2025-06-28 16:25:00|714.74|708.66|716.47|710.39|716.63|710.55|713.03|706.95|548
1751128200000|2025-06-28 16:30:00|716.48|710.4|716.6|710.52|718.6|712.52|716.48|710.4|578
1751128500000|2025-06-28 16:35:00|716.62|710.54|713.61|707.53|717.35|711.27|713.61|707.53|592
1751128800000|2025-06-28 16:40:00|713.6|707.52|714.16|708.08|714.17|708.09|711.6|705.52|461
1751129100000|2025-06-28 16:45:00|714.17|708.09|713.27|707.19|714.67|708.59|712.68|706.6|491
1751129400000|2025-06-28 16:50:00|713.29|707.21|711.8|705.72|714.37|708.29|711.8|705.72|438
1751129700000|2025-06-28 16:55:00|711.79|705.71|712.12|706.04|712.26|706.18|711.3|705.22|336
1751130000000|2025-06-28 17:00:00|712.13|706.05|711.46|705.38|713.22|707.14|711.43|705.35|358
1751130300000|2025-06-28 17:05:00|711.47|705.39|713|706.92|713.05|706.97|711.15|705.07|411
1751130600000|2025-06-28 17:10:00|712.97|706.89|714.14|708.06|714.18|708.1|712.49|706.41|369
1751130900000|2025-06-28 17:15:00|714.13|708.05|713.49|707.41|714.79|708.71|713.25|707.17|352
1751131200000|2025-06-28 17:20:00|713.64|707.56|713.7|707.62|713.93|707.85|712.82|706.74|380
1751131500000|2025-06-28 17:25:00|713.69|707.61|712.7|706.62|713.75|707.67|711.3|705.22|307
1751131800000|2025-06-28 17:30:00|712.69|706.61|712.95|706.87|713.33|707.25|711.91|705.83|357
1751132100000|2025-06-28 17:35:00|712.94|706.86|713.72|707.64|714.33|708.25|712.49|706.41|433
1751132400000|2025-06-28 17:40:00|713.7|707.62|714.76|708.68|715.49|709.41|713.66|707.58|470
1751132700000|2025-06-28 17:45:00|714.72|708.64|717.53|711.45|717.94|711.86|713.23|707.15|506
1751133000000|2025-06-28 17:50:00|717.56|711.48|720.23|714.15|720.44|714.36|717.49|711.41|770
1751133300000|2025-06-28 17:55:00|720.26|714.18|718.66|712.58|720.26|714.18|718.42|712.34|618
1751133600000|2025-06-28 18:00:00|718.64|712.56|717.46|711.38|719.25|713.17|716.86|710.78|722
1751133900000|2025-06-28 18:05:00|717.45|711.37|717.23|711.15|717.7|711.62|716.91|710.83|459
1751134200000|2025-06-28 18:10:00|717.24|711.16|718.43|712.35|718.61|712.53|717.22|711.14|475
1751134500000|2025-06-28 18:15:00|718.41|712.33|718.24|712.16|718.51|712.43|717.62|711.54|507
1751134800000|2025-06-28 18:20:00|718.25|712.17|717.45|711.37|718.39|712.31|717.05|710.97|511
1751135100000|2025-06-28 18:25:00|717.44|711.36|716.81|710.73|718.14|712.06|716.27|710.19|572
1751135400000|2025-06-28 18:30:00|716.76|710.68|717.81|711.73|718.19|712.11|716.5|710.42|507
1751135700000|2025-06-28 18:35:00|717.84|711.76|715.99|709.91|717.95|711.87|715.99|709.91|459
1751136000000|2025-06-28 18:40:00|715.95|709.87|715.57|709.49|715.95|709.87|715.11|709.03|324
1751136300000|2025-06-28 18:45:00|715.56|709.48|715.99|709.91|715.99|709.91|714.79|708.71|308
1751136600000|2025-06-28 18:50:00|715.97|709.89|716.13|710.05|716.18|710.1|715.41|709.33|291
1751136900000|2025-06-28 18:55:00|716.02|709.94|715.89|709.81|716.57|710.49|714.88|708.8|290
1751137200000|2025-06-28 19:00:00|715.88|709.8|715.99|709.91|716.01|709.93|714.91|708.83|338
1751137500000|2025-06-28 19:05:00|716.04|709.96|715.95|709.87|716.23|710.15|714.99|708.91|300
1751137800000|2025-06-28 19:10:00|715.98|709.9|715.35|709.27|716.59|710.51|715.15|709.07|243
1751138100000|2025-06-28 19:15:00|715.36|709.28|716.22|710.14|716.42|710.34|714.89|708.81|297
1751138400000|2025-06-28 19:20:00|716.23|710.15|715.59|709.51|716.71|710.63|715.01|708.93|277
1751138700000|2025-06-28 19:25:00|715.61|709.53|714.79|708.71|716.09|710.01|714.79|708.71|197
1751139000000|2025-06-28 19:30:00|714.75|708.67|713|706.92|714.79|708.71|713|706.92|231
1751139300000|2025-06-28 19:35:00|713.02|706.94|712.19|706.11|713.49|707.41|711.45|705.37|321
1751139600000|2025-06-28 19:40:00|712.18|706.1|713.43|707.35|713.48|707.4|712.14|706.06|304
1751139900000|2025-06-28 19:45:00|713.41|707.33|712.41|706.33|713.84|707.76|712.34|706.26|252
1751140200000|2025-06-28 19:50:00|712.39|706.31|712.78|706.7|712.99|706.91|712.22|706.14|264
1751140500000|2025-06-28 19:55:00|712.79|706.71|712.88|706.8|712.93|706.85|712.2|706.12|278
1751140800000|2025-06-28 20:00:00|712.89|706.81|713.37|707.29|713.4|707.32|712.76|706.68|342
1751141100000|2025-06-28 20:05:00|713.38|707.3|713.77|707.69|714.05|707.97|713.24|707.16|314
1751141400000|2025-06-28 20:10:00|713.72|707.64|713.16|707.08|714.02|707.94|713.15|707.07|218
1751141700000|2025-06-28 20:15:00|713.18|707.1|712.12|706.04|713.21|707.13|711.52|705.44|412
1751142000000|2025-06-28 20:20:00|712.08|706|713.74|707.66|713.74|707.66|711.98|705.9|322
1751142300000|2025-06-28 20:25:00|713.9|707.82|714.33|708.25|714.47|708.39|713.08|707|391
1751142600000|2025-06-28 20:30:00|714.32|708.24|714.24|708.16|715.36|709.28|714.2|708.12|266
1751142900000|2025-06-28 20:35:00|714.3|708.22|713.74|707.66|714.53|708.45|713.24|707.16|319
1751143200000|2025-06-28 20:40:00|713.72|707.64|715.41|709.33|715.55|709.47|713.62|707.54|307
1751143500000|2025-06-28 20:45:00|715.43|709.35|714.42|708.34|715.52|709.44|713.9|707.82|341
1751143800000|2025-06-28 20:50:00|714.35|708.27|715.15|709.07|715.42|709.34|714.14|708.06|276
1751144100000|2025-06-28 20:55:00|715.12|709.04|714.73|708.65|715.44|709.36|714.68|708.6|274
1751144400000|2025-06-28 21:00:00|714.72|708.64|714.91|708.83|714.91|708.83|713.8|707.72|242
1751144700000|2025-06-28 21:05:00|714.92|708.84|715.8|709.72|716.02|709.94|714.75|708.67|191
1751145000000|2025-06-28 21:10:00|715.79|709.71|715.11|709.03|716.08|710|714.82|708.74|189
1751145300000|2025-06-28 21:15:00|715.09|709.01|715.52|709.44|716.12|710.04|714.5|708.42|267
1751145600000|2025-06-28 21:20:00|715.55|709.47|715.74|709.66|716.04|709.96|715.52|709.44|163
1751145900000|2025-06-28 21:25:00|715.75|709.67|714.44|708.36|716.25|710.17|714.36|708.28|222
1751146200000|2025-06-28 21:30:00|714.49|708.41|716.04|709.96|716.68|710.6|714.49|708.41|230
1751146500000|2025-06-28 21:35:00|716.08|710|716.65|710.57|716.71|710.63|716.08|710|157
1751146800000|2025-06-28 21:40:00|716.67|710.59|716.29|710.21|716.93|710.85|716.29|710.21|163
1751147100000|2025-06-28 21:45:00|716.3|710.22|715.68|709.6|716.32|710.24|715.66|709.58|68
1751147400000|2025-06-28 21:50:00|715.69|709.61|716.77|710.69|716.77|710.69|715.67|709.59|75
1751147700000|2025-06-28 21:55:00|716.79|710.71|717.4|711.32|717.87|711.79|716.79|710.71|177
1751148000000|2025-06-28 22:00:00|717.41|711.33|717.1|711.02|717.55|711.47|715.99|709.91|406
1751148300000|2025-06-28 22:05:00|717.12|711.04|717.63|711.55|717.87|711.79|716.46|710.38|454
1751148600000|2025-06-28 22:10:00|717.66|711.58|717|710.92|717.97|711.89|716.94|710.86|377
1751148900000|2025-06-28 22:15:00|716.99|710.91|717.38|711.3|718.49|712.41|716.99|710.91|330
1751149200000|2025-06-28 22:20:00|717.37|711.29|718.94|712.86|719.12|713.04|717.16|711.08|374
1751149500000|2025-06-28 22:25:00|718.95|712.87|717.74|711.66|719.3|713.22|717.62|711.54|351
1751149800000|2025-06-28 22:30:00|717.76|711.68|718.02|711.94|718.29|712.21|717.35|711.27|232
1751150100000|2025-06-28 22:35:00|718.01|711.93|719.37|713.29|719.46|713.38|717.81|711.73|357
1751150400000|2025-06-28 22:40:00|719.35|713.27|719.89|713.81|720.05|713.97|718.96|712.88|315
1751150700000|2025-06-28 22:45:00|719.88|713.8|719.06|712.98|719.99|713.91|718.81|712.73|294
1751151000000|2025-06-28 22:50:00|719.05|712.97|718.99|712.91|719.64|713.56|718.05|711.97|348
1751151300000|2025-06-28 22:55:00|719.06|712.98|718.88|712.8|719.59|713.51|718.5|712.42|203
1751151600000|2025-06-28 23:00:00|718.94|712.86|719.66|713.58|719.96|713.88|718.91|712.83|201
1751151900000|2025-06-28 23:05:00|719.68|713.6|719.52|713.44|719.92|713.84|719.18|713.1|187
1751152200000|2025-06-28 23:10:00|719.56|713.48|719.73|713.65|719.9|713.82|719.21|713.13|160
1751152500000|2025-06-28 23:15:00|719.71|713.63|719|712.92|719.98|713.9|718.7|712.62|150
1751152800000|2025-06-28 23:20:00|718.96|712.88|718.44|712.36|719.12|713.04|717.99|711.91|111
1751153100000|2025-06-28 23:25:00|718.49|712.41|717.81|711.73|718.78|712.7|717.42|711.34|150
1751153400000|2025-06-28 23:30:00|717.8|711.72|716.89|710.81|718.19|712.11|716.73|710.65|170
1751153700000|2025-06-28 23:35:00|716.9|710.82|716.5|710.42|717.1|711.02|715.92|709.84|181
1751154000000|2025-06-28 23:40:00|716.48|710.4|716.55|710.47|716.89|710.81|716.35|710.27|186
1751154300000|2025-06-28 23:45:00|716.57|710.49|716.78|710.7|717.01|710.93|715.75|709.67|209
1751154600000|2025-06-28 23:50:00|716.74|710.66|716.21|710.13|716.78|710.7|715.8|709.72|172
1751154900000|2025-06-28 23:55:00|716.23|710.15|715.91|709.83|716.55|710.47|715.7|709.62|123
1751155200000|2025-06-29 00:00:00|715.93|709.85|716.16|710.08|716.59|710.51|715.27|709.19|273
1751155500000|2025-06-29 00:05:00|716.18|710.1|715.94|709.86|716.59|710.51|715.17|709.09|329
1751155800000|2025-06-29 00:10:00|715.95|709.87|715.36|709.28|716.12|710.04|714.76|708.68|249
1751156100000|2025-06-29 00:15:00|715.39|709.31|713.87|707.79|715.39|709.31|713.87|707.79|267
1751156400000|2025-06-29 00:20:00|713.91|707.83|716.4|710.32|716.45|710.37|713.91|707.83|284
1751156700000|2025-06-29 00:25:00|716.41|710.33|716.92|710.84|717.71|711.63|716.35|710.27|217
1751157000000|2025-06-29 00:30:00|716.8|710.72|716.56|710.48|717.84|711.76|716.36|710.28|307
1751157300000|2025-06-29 00:35:00|716.54|710.46|714.25|708.17|716.54|710.46|714.03|707.95|202
1751157600000|2025-06-29 00:40:00|714.23|708.15|713.96|707.88|714.46|708.38|713.56|707.48|184
1751157900000|2025-06-29 00:45:00|714|707.92|714.64|708.56|715.53|709.45|713.93|707.85|374
1751158200000|2025-06-29 00:50:00|714.65|708.57|714.68|708.6|715.29|709.21|714.25|708.17|319
1751158500000|2025-06-29 00:55:00|714.7|708.62|714.99|708.91|715.05|708.97|714|707.92|278
1751158800000|2025-06-29 01:00:00|714.98|708.9|713.84|707.76|715.43|709.35|713.79|707.71|202
1751159100000|2025-06-29 01:05:00|713.86|707.78|714.22|708.14|715|708.92|713.84|707.76|229
1751159400000|2025-06-29 01:10:00|714.23|708.15|714.13|708.05|714.6|708.52|713.9|707.82|248
1751159700000|2025-06-29 01:15:00|714.14|708.06|714.85|708.77|715.12|709.04|714.05|707.97|328
1751160000000|2025-06-29 01:20:00|714.88|708.8|714.23|708.15|715.12|709.04|713.84|707.76|313
1751160300000|2025-06-29 01:25:00|714.25|708.17|713.55|707.47|714.28|708.2|713.55|707.47|239
1751160600000|2025-06-29 01:30:00|713.57|707.49|713.32|707.24|713.63|707.55|712.3|706.22|242
1751160900000|2025-06-29 01:35:00|713.33|707.25|712.3|706.22|713.65|707.57|712.16|706.08|244
1751161200000|2025-06-29 01:40:00|712.31|706.23|711.34|705.26|712.37|706.29|711.3|705.22|129
1751161500000|2025-06-29 01:45:00|711.36|705.28|703.92|697.84|712.55|706.47|703.17|697.09|435
1751161800000|2025-06-29 01:50:00|703.96|697.88|703|696.92|705.58|699.5|702.94|696.86|444
1751162100000|2025-06-29 01:55:00|703.08|697|703.31|697.23|703.73|697.65|702.81|696.73|395
1751162400000|2025-06-29 02:00:00|703.34|697.26|704.17|698.09|705.02|698.94|703.04|696.96|400
1751162700000|2025-06-29 02:05:00|704.18|698.1|705.39|699.31|705.49|699.41|704.18|698.1|279
1751163000000|2025-06-29 02:10:00|705.46|699.38|706.15|700.07|706.25|700.17|705.46|699.38|213
1751163300000|2025-06-29 02:15:00|706.11|700.03|704.98|698.9|706.17|700.09|704.95|698.87|212
1751163600000|2025-06-29 02:20:00|704.97|698.89|705.2|699.12|705.46|699.38|704.37|698.29|226
1751163900000|2025-06-29 02:25:00|705.26|699.18|706.25|700.17|706.35|700.27|705.17|699.09|173
1751164200000|2025-06-29 02:30:00|706.14|700.06|704.09|698.01|706.69|700.61|703.24|697.16|233
1751164500000|2025-06-29 02:35:00|704.15|698.07|703.96|697.88|704.46|698.38|703.82|697.74|191
1751164800000|2025-06-29 02:40:00|703.99|697.91|704.02|697.94|704.99|698.91|703.87|697.79|265
1751165100000|2025-06-29 02:45:00|703.94|697.86|702.83|696.75|704.18|698.1|702.7|696.62|179
1751165400000|2025-06-29 02:50:00|702.82|696.74|702.38|696.3|702.82|696.74|701.6|695.52|254
1751165700000|2025-06-29 02:55:00|702.34|696.26|702.33|696.25|702.91|696.83|701.68|695.6|251
1751166000000|2025-06-29 03:00:00|702.38|696.3|702.93|696.85|703.3|697.22|702.2|696.12|326
1751166300000|2025-06-29 03:05:00|702.95|696.87|702.6|696.52|703.84|697.76|702.59|696.51|279
1751166600000|2025-06-29 03:10:00|702.67|696.59|703.05|696.97|703.87|697.79|702.6|696.52|252
1751166900000|2025-06-29 03:15:00|703.08|697|702.71|696.63|703.81|697.73|702.68|696.6|213
1751167200000|2025-06-29 03:20:00|702.74|696.66|703.54|697.46|703.78|697.7|702.67|696.59|198
1751167500000|2025-06-29 03:25:00|703.5|697.42|703.84|697.76|704.01|697.93|703.49|697.41|135
1751167800000|2025-06-29 03:30:00|703.85|697.77|702.46|696.38|703.85|697.77|702.43|696.35|180
1751168100000|2025-06-29 03:35:00|702.48|696.4|701.09|695.01|702.56|696.48|700.9|694.82|207
1751168400000|2025-06-29 03:40:00|701.1|695.02|702.07|695.99|703.59|697.51|701|694.92|371
1751168700000|2025-06-29 03:45:00|702.05|695.97|701.87|695.79|702.29|696.21|701.17|695.09|280
1751169000000|2025-06-29 03:50:00|701.88|695.8|701.42|695.34|702.06|695.98|701.16|695.08|253
1751169300000|2025-06-29 03:55:00|701.43|695.35|701.52|695.44|701.7|695.62|701.33|695.25|158
1751169600000|2025-06-29 04:00:00|701.53|695.45|702.09|696.01|702.09|696.01|701.08|695|297
1751169900000|2025-06-29 04:05:00|702.08|696|701|694.92|702.34|696.26|700.82|694.74|293
1751170200000|2025-06-29 04:10:00|700.99|694.91|701.5|695.42|702.27|696.19|700.63|694.55|324
1751170500000|2025-06-29 04:15:00|701.51|695.43|700.64|694.56|701.52|695.44|700.57|694.49|282
1751170800000|2025-06-29 04:20:00|700.62|694.54|700.45|694.37|700.88|694.8|700.4|694.32|236
1751171100000|2025-06-29 04:25:00|700.43|694.35|699.92|693.84|700.69|694.61|699.84|693.76|233
1751171400000|2025-06-29 04:30:00|699.95|693.87|700.7|694.62|700.96|694.88|699.94|693.86|228
1751171700000|2025-06-29 04:35:00|700.73|694.65|700|693.92|700.73|694.65|699.89|693.81|185
1751172000000|2025-06-29 04:40:00|699.88|693.8|699.51|693.43|699.98|693.9|699.23|693.15|103
1751172300000|2025-06-29 04:45:00|699.56|693.48|699.1|693.02|700.03|693.95|698.69|692.61|278
1751172600000|2025-06-29 04:50:00|699.08|693|700.54|694.46|700.58|694.5|699.08|693|262
1751172900000|2025-06-29 04:55:00|700.49|694.41|700.74|694.66|701.21|695.13|700.36|694.28|227
1751173200000|2025-06-29 05:00:00|700.73|694.65|700.64|694.56|701.5|695.42|700.53|694.45|251
1751173500000|2025-06-29 05:05:00|700.6|694.52|701.41|695.33|701.41|695.33|700.45|694.37|239
1751173800000|2025-06-29 05:10:00|701.43|695.35|700.73|694.65|701.57|695.49|700.65|694.57|230
1751174100000|2025-06-29 05:15:00|700.71|694.63|700.41|694.33|701.4|695.32|700.19|694.11|207
1751174400000|2025-06-29 05:20:00|700.44|694.36|699.78|693.7|700.45|694.37|699.15|693.07|202
1751174700000|2025-06-29 05:25:00|699.79|693.71|699.31|693.23|700.35|694.27|698.84|692.76|211
1751175000000|2025-06-29 05:30:00|699.28|693.2|699.75|693.67|700.09|694.01|698.93|692.85|296
1751175300000|2025-06-29 05:35:00|699.76|693.68|700.76|694.68|700.91|694.83|699.76|693.68|299
1751175600000|2025-06-29 05:40:00|700.77|694.69|702|695.92|702.08|696|700.75|694.67|296
1751175900000|2025-06-29 05:45:00|702.08|696|702.86|696.78|702.86|696.78|702|695.92|320
1751176200000|2025-06-29 05:50:00|702.85|696.77|703.84|697.76|704.11|698.03|702.7|696.62|304
1751176500000|2025-06-29 05:55:00|703.82|697.74|704.26|698.18|704.28|698.2|703.44|697.36|222
1751176800000|2025-06-29 06:00:00|704.27|698.19|703.84|697.76|704.59|698.51|703.6|697.52|280
1751177100000|2025-06-29 06:05:00|703.87|697.79|703.3|697.22|704.16|698.08|703.1|697.02|427
1751177400000|2025-06-29 06:10:00|703.31|697.23|703.78|697.7|703.92|697.84|703.26|697.18|295
1751177700000|2025-06-29 06:15:00|703.58|697.5|704.39|698.31|704.42|698.34|703.48|697.4|289
1751178000000|2025-06-29 06:20:00|704.42|698.34|704.77|698.69|704.9|698.82|704.3|698.22|102
1751178300000|2025-06-29 06:25:00|704.8|698.72|704.1|698.02|704.8|698.72|703.97|697.89|164
1751178600000|2025-06-29 06:30:00|704.09|698.01|704.7|698.62|704.7|698.62|703.77|697.69|176
1751178900000|2025-06-29 06:35:00|704.67|698.59|704.73|698.65|704.73|698.65|704.07|697.99|116
1751179200000|2025-06-29 06:40:00|704.79|698.71|704.99|698.91|705.11|699.03|704.61|698.53|97
1751179500000|2025-06-29 06:45:00|704.98|698.9|704.29|698.21|704.99|698.91|704.13|698.05|74
1751179800000|2025-06-29 06:50:00|704.33|698.25|704.89|698.81|704.89|698.81|704.14|698.06|159
1751180100000|2025-06-29 06:55:00|704.97|698.89|705.57|699.49|705.82|699.74|704.7|698.62|211
1751180400000|2025-06-29 07:00:00|705.56|699.48|705.54|699.46|705.99|699.91|705.09|699.01|233
1751180700000|2025-06-29 07:05:00|705.59|699.51|706.28|700.2|706.46|700.38|705.59|699.51|218
1751181000000|2025-06-29 07:10:00|706.29|700.21|707.76|701.68|707.76|701.68|706.29|700.21|153
1751181300000|2025-06-29 07:15:00|707.75|701.67|706.16|700.08|707.8|701.72|706.06|699.98|186
1751181600000|2025-06-29 07:20:00|706.19|700.11|707.3|701.22|707.42|701.34|706.19|700.11|234
1751181900000|2025-06-29 07:25:00|707.29|701.21|707.73|701.65|707.83|701.75|707.29|701.21|104
1751182200000|2025-06-29 07:30:00|707.77|701.69|707.82|701.74|708.32|702.24|707.65|701.57|183
1751182500000|2025-06-29 07:35:00|707.73|701.65|706.66|700.58|707.8|701.72|706.21|700.13|250
1751182800000|2025-06-29 07:40:00|706.64|700.56|706.38|700.3|706.64|700.56|706.11|700.03|152
1751183100000|2025-06-29 07:45:00|706.35|700.27|704.68|698.6|706.35|700.27|704.12|698.04|266
1751183400000|2025-06-29 07:50:00|704.72|698.64|705.66|699.58|705.72|699.64|704.59|698.51|244
1751183700000|2025-06-29 07:55:00|705.69|699.61|707.21|701.13|707.21|701.13|705.27|699.19|314
1751184000000|2025-06-29 08:00:00|707.24|701.16|709.75|703.67|709.84|703.76|707.24|701.16|374
1751184300000|2025-06-29 08:05:00|709.79|703.71|707.49|701.41|709.89|703.81|707.39|701.31|368
1751184600000|2025-06-29 08:10:00|707.48|701.4|706.45|700.37|708.44|702.36|706.09|700.01|350
1751184900000|2025-06-29 08:15:00|706.44|700.36|704.44|698.36|706.62|700.54|704.42|698.34|385
1751185200000|2025-06-29 08:20:00|704.43|698.35|705.5|699.42|705.88|699.8|704.02|697.94|289
1751185500000|2025-06-29 08:25:00|705.47|699.39|705.69|699.61|705.69|699.61|705.05|698.97|344
1751185800000|2025-06-29 08:30:00|705.7|699.62|706.56|700.48|707.26|701.18|705.67|699.59|299
1751186100000|2025-06-29 08:35:00|706.54|700.46|707.51|701.43|707.92|701.84|706.4|700.32|289
1751186400000|2025-06-29 08:40:00|707.52|701.44|709.48|703.4|709.69|703.61|707.5|701.42|429
1751186700000|2025-06-29 08:45:00|709.53|703.45|708.63|702.55|710.3|704.22|707.97|701.89|450
1751187000000|2025-06-29 08:50:00|708.61|702.53|708.98|702.9|710.05|703.97|708.56|702.48|535
1751187300000|2025-06-29 08:55:00|709|702.92|709.46|703.38|709.75|703.67|708.48|702.4|352
1751187600000|2025-06-29 09:00:00|709.44|703.36|709.39|703.31|710.23|704.15|708.13|702.05|392
1751187900000|2025-06-29 09:05:00|709.38|703.3|707.34|701.26|709.55|703.47|707.33|701.25|232
1751188200000|2025-06-29 09:10:00|707.3|701.22|708.57|702.49|708.61|702.53|707.29|701.21|357
1751188500000|2025-06-29 09:15:00|708.59|702.51|710.64|704.56|710.64|704.56|708.13|702.05|375
1751188800000|2025-06-29 09:20:00|710.63|704.55|709.49|703.41|710.66|704.58|709|702.92|381
1751189100000|2025-06-29 09:25:00|709.53|703.45|710.76|704.68|710.9|704.82|709.49|703.41|440
1751189400000|2025-06-29 09:30:00|710.72|704.64|713.08|707|713.1|707.02|709.88|703.8|438
1751189700000|2025-06-29 09:35:00|713.1|707.02|714.93|708.85|715.34|709.26|712.81|706.73|410
1751190000000|2025-06-29 09:40:00|714.94|708.86|714.34|708.26|715.36|709.28|713.79|707.71|423
1751190300000|2025-06-29 09:45:00|714.31|708.23|719.8|713.72|719.84|713.76|714.22|708.14|514
1751190600000|2025-06-29 09:50:00|719.78|713.7|728.69|722.61|734.01|727.93|718.36|712.28|771
1751190900000|2025-06-29 09:55:00|728.64|722.56|725.25|719.17|730.29|724.21|725.2|719.12|715
1751191200000|2025-06-29 10:00:00|725.19|719.11|731.23|725.15|732.1|726.02|725.19|719.11|773
1751191500000|2025-06-29 10:05:00|731.21|725.13|731.37|725.29|731.77|725.69|729.26|723.18|753
1751191800000|2025-06-29 10:10:00|731.42|725.34|731.17|725.09|731.58|725.5|728.01|721.93|703
1751192100000|2025-06-29 10:15:00|731.16|725.08|729.28|723.2|731.3|725.22|728.25|722.17|711
1751192400000|2025-06-29 10:20:00|729.33|723.25|729.96|723.88|730.07|723.99|727.38|721.3|622
1751192700000|2025-06-29 10:25:00|729.99|723.91|726.68|720.6|730.21|724.13|726.59|720.51|521
1751193000000|2025-06-29 10:30:00|726.75|720.67|724.23|718.15|726.75|720.67|723.44|717.36|492
1751193300000|2025-06-29 10:35:00|724.27|718.19|723.3|717.22|724.27|718.19|722.5|716.42|381
1751193600000|2025-06-29 10:40:00|723.33|717.25|724.69|718.61|724.85|718.77|723.33|717.25|304
1751193900000|2025-06-29 10:45:00|724.7|718.62|728.22|722.14|728.22|722.14|723.54|717.46|552
1751194200000|2025-06-29 10:50:00|728.25|722.17|727.83|721.75|728.75|722.67|726.4|720.32|444
1751194500000|2025-06-29 10:55:00|727.76|721.68|728.5|722.42|728.95|722.87|727.4|721.32|330
1751194800000|2025-06-29 11:00:00|728.52|722.44|727.22|721.14|728.72|722.64|726.9|720.82|388
1751195100000|2025-06-29 11:05:00|727.25|721.17|725.16|719.08|727.26|721.18|724.3|718.22|272
1751195400000|2025-06-29 11:10:00|725.19|719.11|724.29|718.21|725.34|719.26|724.28|718.2|267
1751195700000|2025-06-29 11:15:00|724.31|718.23|724.88|718.8|724.97|718.89|723.59|717.51|346
1751196000000|2025-06-29 11:20:00|724.87|718.79|723.22|717.14|724.9|718.82|723.17|717.09|302
1751196300000|2025-06-29 11:25:00|723.27|717.19|724.1|718.02|724.27|718.19|722.81|716.73|225
1751196600000|2025-06-29 11:30:00|724.08|718|726.06|719.98|726.06|719.98|723.29|717.21|260
1751196900000|2025-06-29 11:35:00|726.08|720|727.8|721.72|728.04|721.96|726.08|720|246
1751197200000|2025-06-29 11:40:00|727.86|721.78|728.56|722.48|728.56|722.48|727.01|720.93|247
1751197500000|2025-06-29 11:45:00|728.6|722.52|729.95|723.87|731.34|725.26|728.6|722.52|418
1751197800000|2025-06-29 11:50:00|729.93|723.85|729.29|723.21|730.66|724.58|729.28|723.2|470
1751198100000|2025-06-29 11:55:00|729.28|723.2|730.29|724.21|730.36|724.28|728.68|722.6|447
1751198400000|2025-06-29 12:00:00|730.27|724.19|730.29|724.21|732.37|726.29|729.51|723.43|571
1751198700000|2025-06-29 12:05:00|730.14|724.06|726.89|720.81|730.19|724.11|726.65|720.57|491
1751199000000|2025-06-29 12:10:00|726.85|720.77|726.01|719.93|727.15|721.07|725.51|719.43|560
1751199300000|2025-06-29 12:15:00|725.99|719.91|727.53|721.45|727.72|721.64|725.89|719.81|511
1751199600000|2025-06-29 12:20:00|727.55|721.47|726.26|720.18|728.05|721.97|726|719.92|371
1751199900000|2025-06-29 12:25:00|726.28|720.2|725.87|719.79|726.89|720.81|725.79|719.71|286
1751200200000|2025-06-29 12:30:00|725.84|719.76|726.75|720.67|727.39|721.31|725.79|719.71|391
1751200500000|2025-06-29 12:35:00|726.74|720.66|727.62|721.54|728.6|722.52|726.39|720.31|348
1751200800000|2025-06-29 12:40:00|727.6|721.52|726.56|720.48|728.5|722.42|726.56|720.48|328
1751201100000|2025-06-29 12:45:00|726.6|720.52|727.09|721.01|728.38|722.3|726.6|720.52|366
1751201400000|2025-06-29 12:50:00|727.07|720.99|727.61|721.53|728.11|722.03|726.25|720.17|320
1751201700000|2025-06-29 12:55:00|727.64|721.56|728.32|722.24|729.05|722.97|727.64|721.56|250
1751202000000|2025-06-29 13:00:00|728.33|722.25|728.36|722.28|729.27|723.19|727.67|721.59|412
1751202300000|2025-06-29 13:05:00|728.41|722.33|725.09|719.01|728.7|722.62|724.93|718.85|394
1751202600000|2025-06-29 13:10:00|725.13|719.05|725.63|719.55|725.64|719.56|724.69|718.61|301
1751202900000|2025-06-29 13:15:00|725.59|719.51|724.97|718.89|726.11|720.03|724.73|718.65|378
1751203200000|2025-06-29 13:20:00|724.92|718.84|725.38|719.3|726.91|720.83|724.56|718.48|401
1751203500000|2025-06-29 13:25:00|725.35|719.27|724.67|718.59|725.77|719.69|724.49|718.41|291
1751203800000|2025-06-29 13:30:00|724.63|718.55|722.28|716.2|725.4|719.32|722.15|716.07|421
1751204100000|2025-06-29 13:35:00|722.39|716.31|722.59|716.51|722.61|716.53|721.63|715.55|446
1751204400000|2025-06-29 13:40:00|722.58|716.5|722.58|716.5|723.21|717.13|722.25|716.17|407
1751204700000|2025-06-29 13:45:00|722.61|716.53|721.47|715.39|723.8|717.72|721.14|715.06|490
1751205000000|2025-06-29 13:50:00|721.46|715.38|719.75|713.67|721.99|715.91|719.7|713.62|334
1751205300000|2025-06-29 13:55:00|719.8|713.72|719.68|713.6|720.08|714|719.5|713.42|257
1751205600000|2025-06-29 14:00:00|719.7|713.62|719.64|713.56|719.99|713.91|719.08|713|283
1751205900000|2025-06-29 14:05:00|719.67|713.59|720.4|714.32|720.42|714.34|719.06|712.98|349
1751206200000|2025-06-29 14:10:00|720.45|714.37|721.73|715.65|722.81|716.73|720.19|714.11|407
1751206500000|2025-06-29 14:15:00|721.76|715.68|721.45|715.37|722.26|716.18|720.32|714.24|341
1751206800000|2025-06-29 14:20:00|721.43|715.35|720.16|714.08|721.99|715.91|719.86|713.78|461
1751207100000|2025-06-29 14:25:00|720.18|714.1|719.92|713.84|720.38|714.3|719.71|713.63|337
1751207400000|2025-06-29 14:30:00|719.93|713.85|717.39|711.31|720.08|714|717.01|710.93|364
1751207700000|2025-06-29 14:35:00|717.4|711.32|716.14|710.06|717.82|711.74|715.55|709.47|514
1751208000000|2025-06-29 14:40:00|716.18|710.1|716.89|710.81|717.71|711.63|715.96|709.88|471
1751208300000|2025-06-29 14:45:00|716.83|710.75|716.71|710.63|717.85|711.77|715.8|709.72|554
1751208600000|2025-06-29 14:50:00|716.66|710.58|717.79|711.71|718.82|712.74|716.56|710.48|333
1751208900000|2025-06-29 14:55:00|717.74|711.66|717.12|711.04|718.55|712.47|716.93|710.85|485
1751209200000|2025-06-29 15:00:00|717.08|711|718.86|712.78|718.86|712.78|717.03|710.95|522
1751209500000|2025-06-29 15:05:00|718.81|712.73|720.2|714.12|720.55|714.47|718.75|712.67|430
1751209800000|2025-06-29 15:10:00|720.19|714.11|719.14|713.06|720.39|714.31|718.72|712.64|249
1751210100000|2025-06-29 15:15:00|719.13|713.05|720.11|714.03|720.36|714.28|718.84|712.76|461
1751210400000|2025-06-29 15:20:00|720.09|714.01|721.6|715.52|721.61|715.53|719.24|713.16|421
1751210700000|2025-06-29 15:25:00|721.58|715.5|720.86|714.78|721.86|715.78|720.71|714.63|380
1751211000000|2025-06-29 15:30:00|720.85|714.77|721.34|715.26|721.58|715.5|719.94|713.86|456
1751211300000|2025-06-29 15:35:00|721.33|715.25|721.71|715.63|722.15|716.07|721.33|715.25|417
1751211600000|2025-06-29 15:40:00|721.67|715.59|721.12|715.04|722.95|716.87|721.03|714.95|263
1751211900000|2025-06-29 15:45:00|720.75|714.67|717.83|711.75|720.75|714.67|717.37|711.29|415
1751212200000|2025-06-29 15:50:00|717.84|711.76|717.5|711.42|718.55|712.47|717.01|710.93|414
1751212500000|2025-06-29 15:55:00|717.49|711.41|716.38|710.3|717.68|711.6|716.38|710.3|363
1751212800000|2025-06-29 16:00:00|716.4|710.32|720.22|714.14|720.26|714.18|716.36|710.28|416
1751213100000|2025-06-29 16:05:00|720.28|714.2|720.95|714.87|722.51|716.43|719.69|713.61|577
1751213400000|2025-06-29 16:10:00|720.94|714.86|721.37|715.29|721.88|715.8|720.57|714.49|470
1751213700000|2025-06-29 16:15:00|721.39|715.31|721.84|715.76|722.74|716.66|721.25|715.17|451
1751214000000|2025-06-29 16:20:00|721.86|715.78|717.22|711.14|721.86|715.78|717.22|711.14|530
1751214300000|2025-06-29 16:25:00|717.23|711.15|716.85|710.77|717.59|711.51|715.36|709.28|472
1751214600000|2025-06-29 16:30:00|716.83|710.75|717.56|711.48|718.59|712.51|716.1|710.02|466
1751214900000|2025-06-29 16:35:00|717.55|711.47|718.94|712.86|719.3|713.22|717|710.92|390
1751215200000|2025-06-29 16:40:00|718.91|712.83|717.99|711.91|719.29|713.21|717.94|711.86|386
1751215500000|2025-06-29 16:45:00|718.07|711.99|719.67|713.59|720.71|714.63|716.65|710.57|434
1751215800000|2025-06-29 16:50:00|719.69|713.61|723.8|717.72|723.95|717.87|719.69|713.61|407
1751216100000|2025-06-29 16:55:00|723.85|717.77|726.08|720|726.4|720.32|723.59|717.51|380
1751216400000|2025-06-29 17:00:00|726.11|720.03|728.09|722.01|728.45|722.37|725.65|719.57|481
1751216700000|2025-06-29 17:05:00|728.06|721.98|726.26|720.18|728.06|721.98|724.86|718.78|458
1751217000000|2025-06-29 17:10:00|726.27|720.19|724.97|718.89|726.35|720.27|724.65|718.57|283
1751217300000|2025-06-29 17:15:00|724.99|718.91|726.09|720.01|726.39|720.31|724.14|718.06|423
1751217600000|2025-06-29 17:20:00|725.97|719.89|725.29|719.21|725.97|719.89|723.82|717.74|314
1751217900000|2025-06-29 17:25:00|725.24|719.16|724.58|718.5|725.69|719.61|724.4|718.32|284
1751218200000|2025-06-29 17:30:00|724.59|718.51|722.58|716.5|724.59|718.51|722.38|716.3|356
1751218500000|2025-06-29 17:35:00|722.55|716.47|720.94|714.86|722.72|716.64|720.49|714.41|343
1751218800000|2025-06-29 17:40:00|720.93|714.85|721.87|715.79|721.92|715.84|720.83|714.75|350
1751219100000|2025-06-29 17:45:00|721.88|715.8|722.89|716.81|723.28|717.2|721.88|715.8|389
1751219400000|2025-06-29 17:50:00|722.87|716.79|724.17|718.09|724.28|718.2|722.8|716.72|305
1751219700000|2025-06-29 17:55:00|724.19|718.11|725.86|719.78|726.08|720|724.19|718.11|311
1751220000000|2025-06-29 18:00:00|725.89|719.81|725.13|719.05|726.06|719.98|724.41|718.33|451
1751220300000|2025-06-29 18:05:00|725.11|719.03|724.08|718|725.17|719.09|723.33|717.25|339
1751220600000|2025-06-29 18:10:00|724.1|718.02|723.15|717.07|724.17|718.09|722.91|716.83|283
1751220900000|2025-06-29 18:15:00|723.14|717.06|723.25|717.17|723.88|717.8|722.93|716.85|299
1751221200000|2025-06-29 18:20:00|723.24|717.16|724.3|718.22|724.38|718.3|722.78|716.7|354
1751221500000|2025-06-29 18:25:00|724.31|718.23|724.82|718.74|724.83|718.75|723.04|716.96|358
1751221800000|2025-06-29 18:30:00|724.8|718.72|725.79|719.71|725.79|719.71|724.13|718.05|238
1751222100000|2025-06-29 18:35:00|725.75|719.67|724.84|718.76|725.99|719.91|724.82|718.74|254
1751222400000|2025-06-29 18:40:00|724.87|718.79|727.68|721.6|727.7|721.62|724.87|718.79|262
1751222700000|2025-06-29 18:45:00|727.65|721.57|727.19|721.11|728.27|722.19|726.96|720.88|314
1751223000000|2025-06-29 18:50:00|727.16|721.08|727.35|721.27|727.43|721.35|726.69|720.61|264
1751223300000|2025-06-29 18:55:00|727.36|721.28|725.47|719.39|727.69|721.61|725.31|719.23|296
1751223600000|2025-06-29 19:00:00|725.43|719.35|724.14|718.06|725.97|719.89|724.13|718.05|269
1751223900000|2025-06-29 19:05:00|724.13|718.05|724.07|717.99|725.41|719.33|723.92|717.84|376
1751224200000|2025-06-29 19:10:00|724.1|718.02|725.52|719.44|725.71|719.63|723.93|717.85|293
1751224500000|2025-06-29 19:15:00|725.53|719.45|724.79|718.71|725.53|719.45|724.45|718.37|367
1751224800000|2025-06-29 19:20:00|724.78|718.7|725.1|719.02|725.23|719.15|724.39|718.31|283
1751225100000|2025-06-29 19:25:00|725.09|719.01|724.98|718.9|725.6|719.52|724.67|718.59|309
1751225400000|2025-06-29 19:30:00|724.95|718.87|727.7|714.62|729|719.3|724.6|714.62|358
1751225700000|2025-06-29 19:35:00|727.69|714.61|726.61|713.53|727.93|714.85|726.59|713.51|309
1751226000000|2025-06-29 19:40:00|726.6|713.52|726.01|712.93|726.61|713.53|725.19|712.11|277
1751226300000|2025-06-29 19:45:00|725.99|712.91|725.7|712.62|726.1|713.02|725.01|711.93|285
1751226600000|2025-06-29 19:50:00|725.67|712.59|726.59|713.51|726.66|713.58|725.67|712.59|275
1751226900000|2025-06-29 19:55:00|726.52|713.44|726.25|713.17|726.61|713.53|725.81|712.73|295
1751227200000|2025-06-29 20:00:00|726.24|713.16|725.8|712.72|727.92|714.84|725.76|712.68|395
1751227500000|2025-06-29 20:05:00|725.81|712.73|726.6|713.52|726.65|713.57|725.51|712.43|355
1751227800000|2025-06-29 20:10:00|726.59|713.51|726.14|713.06|727.08|714|725.94|712.86|226
1751228100000|2025-06-29 20:15:00|726.12|713.04|727.11|714.03|727.11|714.03|725.89|712.81|333
1751228400000|2025-06-29 20:20:00|727.16|714.08|726.98|713.9|727.59|714.51|726.22|713.14|275
1751228700000|2025-06-29 20:25:00|726.84|713.76|727.18|714.1|727.4|714.32|726.35|713.27|195
1751229000000|2025-06-29 20:30:00|727.19|714.11|726.87|713.79|727.67|714.59|726.87|713.79|222
1751229300000|2025-06-29 20:35:00|726.86|713.78|726.84|713.76|727.39|714.31|726.15|713.07|303
1751229600000|2025-06-29 20:40:00|726.88|713.8|727.28|714.2|727.64|714.56|726.83|713.75|224
1751229900000|2025-06-29 20:45:00|727.3|714.22|726.99|713.91|727.87|714.79|726.34|713.26|286
1751230200000|2025-06-29 20:50:00|727.02|713.94|726.98|713.9|727.81|714.73|726.44|713.36|360
1751230500000|2025-06-29 20:55:00|726.95|713.87|726.19|713.11|727.15|714.07|725.82|712.74|412
1751230800000|2025-06-29 21:00:00|726.24|713.16|719.37|713.29|726.55|716.44|718.99|712.63|488
1751231100000|2025-06-29 21:05:00|719.4|713.32|720.8|714.72|721.11|715.03|719.23|713.15|373
1751231400000|2025-06-29 21:10:00|720.78|714.7|719.44|713.36|720.87|714.79|719.19|713.11|228
1751231700000|2025-06-29 21:15:00|719.48|713.4|721.99|715.91|722.04|715.96|719.48|713.4|346
1751232000000|2025-06-29 21:20:00|721.89|715.81|722.39|716.31|723.08|717|721.16|715.08|418
1751232300000|2025-06-29 21:25:00|722.41|716.33|722.77|716.69|722.77|716.69|721.59|715.51|380
1751232600000|2025-06-29 21:30:00|722.78|716.7|723.94|717.86|723.99|717.91|722.75|716.67|285
1751232900000|2025-06-29 21:35:00|723.99|717.91|725.59|719.51|726.44|720.36|723.99|717.91|249
1751233200000|2025-06-29 21:40:00|725.52|719.44|725.24|719.16|725.6|719.52|724.88|718.8|200
1751233500000|2025-06-29 21:45:00|725.29|719.21|726.49|720.41|726.59|720.51|724.84|718.76|221
1751233800000|2025-06-29 21:50:00|726.84|720.76|723.79|717.71|727.15|721.07|723.74|717.66|114
1751234100000|2025-06-29 21:55:00|723.77|717.69|725.4|719.32|725.42|719.34|723.6|717.52|300
1751234400000|2025-06-29 22:00:00|725.42|719.34|734.74|728.66|735.25|729.17|725.42|719.34|755
1751234700000|2025-06-29 22:05:00|734.64|728.56|735.93|729.85|736.35|730.27|732.54|726.46|846
1751235000000|2025-06-29 22:10:00|735.94|729.86|736.79|730.71|737.29|731.21|734.52|728.44|848
1751235300000|2025-06-29 22:15:00|736.81|730.73|741.94|735.86|741.97|735.89|735.89|729.81|858
1751235600000|2025-06-29 22:20:00|741.93|735.85|749.79|743.71|750.19|744.11|741.93|735.85|928
1751235900000|2025-06-29 22:25:00|749.84|743.76|752.67|746.59|752.94|746.86|748.69|742.61|885
1751236200000|2025-06-29 22:30:00|752.68|746.6|745.81|739.73|753.33|747.25|744.13|738.05|954
1751236500000|2025-06-29 22:35:00|745.82|739.74|747.49|741.41|750.65|744.57|744.74|738.66|928
1751236800000|2025-06-29 22:40:00|747.79|741.71|749.36|743.28|750.22|744.14|747.63|741.55|879
1751237100000|2025-06-29 22:45:00|749.39|743.31|752.17|746.09|752.5|746.42|748.74|742.66|838
1751237400000|2025-06-29 22:50:00|752.19|746.11|752.29|746.21|752.68|746.6|748.94|742.86|846
1751237700000|2025-06-29 22:55:00|752.19|746.11|748.47|742.39|752.19|746.11|747.36|741.28|664
1751238000000|2025-06-29 23:00:00|748.44|742.36|752.02|745.94|752.24|746.16|748.39|742.31|809
1751238300000|2025-06-29 23:05:00|752.03|745.95|748.97|742.89|752.99|746.91|747.99|741.91|721
1751238600000|2025-06-29 23:10:00|749|742.92|747.92|741.84|750.63|744.55|747.34|741.26|791
1751238900000|2025-06-29 23:15:00|748.02|741.94|744.91|738.83|748.94|742.86|744.69|738.61|794
1751239200000|2025-06-29 23:20:00|744.9|738.82|745.79|739.71|746.89|740.81|744.8|738.72|739
1751239500000|2025-06-29 23:25:00|745.83|739.75|746.51|740.43|747.39|741.31|745.45|739.37|743
1751239800000|2025-06-29 23:30:00|746.38|740.3|745.06|738.98|747.39|741.31|743.27|737.19|790
1751240100000|2025-06-29 23:35:00|745.02|738.94|743.35|737.27|745.39|739.31|743.19|737.11|705
1751240400000|2025-06-29 23:40:00|743.43|737.35|743.12|737.04|744.89|738.81|742.17|736.09|643
1751240700000|2025-06-29 23:45:00|743.14|737.06|744.04|737.96|745.39|739.31|742.76|736.68|644
1751241000000|2025-06-29 23:50:00|744.02|737.94|742.69|736.61|744.34|738.26|742.29|736.21|594
1751241300000|2025-06-29 23:55:00|742.74|736.66|742.44|736.36|743.84|737.76|741.94|735.86|505
1751241600000|2025-06-30 00:00:00|742.57|736.49|742.25|736.17|745.54|739.46|741.99|735.91|756
1751241900000|2025-06-30 00:05:00|741.99|735.91|744.86|738.78|745.89|739.81|741.65|735.57|791
1751242200000|2025-06-30 00:10:00|744.91|738.83|742.59|736.51|745.29|739.21|739.65|733.57|694
1751242500000|2025-06-30 00:15:00|742.49|736.41|741.44|735.36|743.05|736.97|740.19|734.11|659
1751242800000|2025-06-30 00:20:00|741.54|735.46|747.97|741.89|748.33|742.25|740.39|734.31|674
1751243100000|2025-06-30 00:25:00|748|741.92|745.52|739.44|749.05|742.97|744|737.92|877
1751243400000|2025-06-30 00:30:00|745.47|739.39|741.94|735.86|746.18|740.1|740.81|734.73|832
1751243700000|2025-06-30 00:35:00|741.95|735.87|743.94|737.86|745.94|739.86|741.29|735.21|809
1751244000000|2025-06-30 00:40:00|743.93|737.85|742.74|736.66|745.07|738.99|742.16|736.08|759
1751244300000|2025-06-30 00:45:00|742.78|736.7|742.74|736.66|744.42|738.34|741.68|735.6|669
1751244600000|2025-06-30 00:50:00|742.69|736.61|740.42|734.34|742.89|736.81|740.04|733.96|615
1751244900000|2025-06-30 00:55:00|740.38|734.3|741.67|735.59|742.32|736.24|740.04|733.96|723
1751245200000|2025-06-30 01:00:00|741.75|735.67|741.14|735.06|742.47|736.39|740.16|734.08|641
1751245500000|2025-06-30 01:05:00|741.19|735.11|739.14|733.06|741.43|735.35|738.22|732.14|801
1751245800000|2025-06-30 01:10:00|739.15|733.07|737.39|731.31|739.18|733.1|736.69|730.61|739
1751246100000|2025-06-30 01:15:00|737.63|731.55|738.04|731.96|739.25|733.17|736.37|730.29|702
1751246400000|2025-06-30 01:20:00|737.94|731.86|737.64|731.56|738.62|732.54|736.47|730.39|610
1751246700000|2025-06-30 01:25:00|737.74|731.66|737.01|730.93|738.97|732.89|736.77|730.69|520
1751247000000|2025-06-30 01:30:00|737.04|730.96|738.14|732.06|739.18|733.1|736.3|730.22|656
1751247300000|2025-06-30 01:35:00|738.18|732.1|740.42|734.34|740.49|734.41|736.48|730.4|626
1751247600000|2025-06-30 01:40:00|740.39|734.31|743.28|737.2|743.41|737.33|740.37|734.29|632
1751247900000|2025-06-30 01:45:00|743.33|737.25|740.07|733.99|744.29|738.21|739.9|733.82|719
1751248200000|2025-06-30 01:50:00|740.04|733.96|738.79|732.71|740.64|734.56|738.59|732.51|669
1751248500000|2025-06-30 01:55:00|738.73|732.65|737.63|731.55|739.19|733.11|737.09|731.01|639
1751248800000|2025-06-30 02:00:00|737.62|731.54|735.07|728.99|737.68|731.6|734.59|728.51|662
1751249100000|2025-06-30 02:05:00|735.09|729.01|736.64|730.56|737.03|730.95|734.94|728.86|566
1751249400000|2025-06-30 02:10:00|736.61|730.53|735.94|729.86|736.94|730.86|735.42|729.34|534
1751249700000|2025-06-30 02:15:00|735.88|729.8|735.67|729.59|736.64|730.56|734.77|728.69|634
1751250000000|2025-06-30 02:20:00|735.72|729.64|734.91|728.83|736.38|730.3|734.39|728.31|459
1751250300000|2025-06-30 02:25:00|734.87|728.79|734.24|728.16|734.93|728.85|733.74|727.66|549
1751250600000|2025-06-30 02:30:00|734.36|728.28|733.88|727.8|734.83|728.75|732.74|726.66|610
1751250900000|2025-06-30 02:35:00|733.93|727.85|733.42|727.34|734.89|728.81|732.89|726.81|606
1751251200000|2025-06-30 02:40:00|733.29|727.21|733.49|727.41|734.03|727.95|732.06|725.98|673
1751251500000|2025-06-30 02:45:00|733.43|727.35|735.2|729.12|735.39|729.31|733.29|727.21|562
1751251800000|2025-06-30 02:50:00|735.32|729.24|732.59|726.51|735.99|729.91|732.56|726.48|656
1751252100000|2025-06-30 02:55:00|732.66|726.58|731.72|725.64|732.79|726.71|730.87|724.79|572
1751252400000|2025-06-30 03:00:00|731.82|725.74|735.24|729.16|735.29|729.21|731.61|725.53|572
1751252700000|2025-06-30 03:05:00|735.29|729.21|733.78|727.7|735.46|729.38|733.37|727.29|537
1751253000000|2025-06-30 03:10:00|733.79|727.71|733.99|727.91|734.79|728.71|733.48|727.4|479
1751253300000|2025-06-30 03:15:00|733.84|727.76|731.54|725.46|733.84|727.76|730.82|724.74|566
1751253600000|2025-06-30 03:20:00|731.49|725.41|731.12|725.04|732.34|726.26|730.99|724.91|494
1751253900000|2025-06-30 03:25:00|731.14|725.06|730.12|724.04|731.35|725.27|729.69|723.61|441
1751254200000|2025-06-30 03:30:00|730.09|724.01|732.76|726.68|732.94|726.86|729.93|723.85|529
1751254500000|2025-06-30 03:35:00|732.69|726.61|733.74|727.66|734.39|728.31|732.69|726.61|466
1751254800000|2025-06-30 03:40:00|733.69|727.61|734.84|728.76|735.16|729.08|733.39|727.31|483
1751255100000|2025-06-30 03:45:00|734.85|728.77|734.37|728.29|735.36|729.28|733.37|727.29|561
1751255400000|2025-06-30 03:50:00|734.33|728.25|736.77|730.69|736.77|730.69|733.59|727.51|500
1751255700000|2025-06-30 03:55:00|736.69|730.61|734.49|728.41|736.71|730.63|734.04|727.96|433
1751256000000|2025-06-30 04:00:00|734.39|728.31|733.89|727.81|734.9|728.82|733.39|727.31|606
1751256300000|2025-06-30 04:05:00|733.98|727.9|732.98|726.9|734.33|728.25|732.79|726.71|487
1751256600000|2025-06-30 04:10:00|732.99|726.91|733.72|727.64|734.37|728.29|732.94|726.86|493
1751256900000|2025-06-30 04:15:00|733.74|727.66|733.87|727.79|734.54|728.46|732.53|726.45|420
1751257200000|2025-06-30 04:20:00|733.92|727.84|733.14|727.06|734.14|728.06|732.44|726.36|473
1751257500000|2025-06-30 04:25:00|733.09|727.01|732.94|726.86|733.7|727.62|732.04|725.96|473
1751257800000|2025-06-30 04:30:00|732.98|726.9|732.85|726.77|733.39|727.31|732.26|726.18|445
1751258100000|2025-06-30 04:35:00|732.8|726.72|731.69|725.61|732.99|726.91|731.51|725.43|474
1751258400000|2025-06-30 04:40:00|731.74|725.66|730.09|724.01|731.74|725.66|729.77|723.69|431
1751258700000|2025-06-30 04:45:00|730.05|723.97|732.59|726.51|732.99|726.91|729.39|723.31|466
1751259000000|2025-06-30 04:50:00|732.58|726.5|731.85|725.77|732.59|726.51|731.29|725.21|537
1751259300000|2025-06-30 04:55:00|731.84|725.76|731.89|725.81|732.19|726.11|731.43|725.35|446
1751259600000|2025-06-30 05:00:00|731.87|725.79|733.79|727.71|733.89|727.81|731.03|724.95|473
1751259900000|2025-06-30 05:05:00|733.74|727.66|735.32|729.24|735.67|729.59|733.5|727.42|229
1751260200000|2025-06-30 05:10:00|735.29|729.21|736.98|730.9|736.98|730.9|735.29|729.21|221
1751260500000|2025-06-30 05:15:00|736.94|730.86|736.29|730.21|737.99|731.91|735.94|729.86|218
1751260800000|2025-06-30 05:20:00|736.24|730.16|734.73|728.65|736.54|730.46|734.16|728.08|279
1751261100000|2025-06-30 05:25:00|734.72|728.64|734.74|728.66|736.57|730.49|734.69|728.61|307
1751261400000|2025-06-30 05:30:00|734.69|728.61|736.17|730.09|736.17|730.09|734.69|728.61|332
1751261700000|2025-06-30 05:35:00|736.19|730.11|736.84|730.76|737.09|731.01|735.54|729.46|336
1751262000000|2025-06-30 05:40:00|736.86|730.78|738.41|732.33|738.74|732.66|736.86|730.78|323
1751262300000|2025-06-30 05:45:00|738.4|732.32|737.65|731.57|739.66|733.58|737.42|731.34|505
1751262600000|2025-06-30 05:50:00|737.7|731.62|737.58|731.5|737.7|731.62|736.16|730.08|380
1751262900000|2025-06-30 05:55:00|737.53|731.45|739.19|733.11|739.37|733.29|737.09|731.01|378
1751263200000|2025-06-30 06:00:00|739.05|732.97|737.54|731.46|739.22|733.14|737.49|731.41|547
1751263500000|2025-06-30 06:05:00|737.29|731.21|735.39|729.31|737.49|731.41|735.29|729.21|399
1751263800000|2025-06-30 06:10:00|735.24|729.16|737.14|731.06|737.14|731.06|735.19|729.11|402
1751264100000|2025-06-30 06:15:00|737.18|731.1|736.79|730.71|737.34|731.26|735.74|729.66|224
1751264400000|2025-06-30 06:20:00|736.84|730.76|736.44|730.36|737.49|731.41|736.29|730.21|139
1751264700000|2025-06-30 06:25:00|736.49|730.41|735.58|729.5|736.79|730.71|735.57|729.49|238
1751265000000|2025-06-30 06:30:00|735.5|729.42|736.09|730.01|736.34|730.26|735.29|729.21|276
1751265300000|2025-06-30 06:35:00|736.14|730.06|732.89|726.81|736.44|730.36|732.74|726.66|368
1751265600000|2025-06-30 06:40:00|732.79|726.71|728.74|722.66|732.79|726.71|727.59|721.51|575
1751265900000|2025-06-30 06:45:00|728.77|722.69|724.99|718.91|728.79|722.71|724.74|718.66|689
1751266200000|2025-06-30 06:50:00|725.04|718.96|726.34|720.26|726.94|720.86|722.74|716.66|847
1751266500000|2025-06-30 06:55:00|726.35|720.27|725.61|719.53|727.62|721.54|725.17|719.09|729
1751266800000|2025-06-30 07:00:00|725.59|719.51|725.53|719.45|728.14|722.06|725.19|719.11|806
1751267100000|2025-06-30 07:05:00|725.49|719.41|728.23|722.15|728.29|722.21|723.99|717.91|779
1751267400000|2025-06-30 07:10:00|728.24|722.16|729.59|723.51|730.3|724.22|728.04|721.96|611
1751267700000|2025-06-30 07:15:00|729.62|723.54|730.94|724.86|731.34|725.26|728.79|722.71|719
1751268000000|2025-06-30 07:20:00|730.91|724.83|730.56|724.48|730.96|724.88|729.29|723.21|690
1751268300000|2025-06-30 07:25:00|730.55|724.47|729.85|723.77|731.22|725.14|729.79|723.71|439
1751268600000|2025-06-30 07:30:00|729.82|723.74|728.79|722.71|730.16|724.08|728.79|722.71|462
1751268900000|2025-06-30 07:35:00|728.81|722.73|728.89|722.81|729.34|723.26|728.39|722.31|295
1751269200000|2025-06-30 07:40:00|728.74|722.66|729.59|723.51|730.14|724.06|728.64|722.56|284
1751269500000|2025-06-30 07:45:00|729.62|723.54|732.54|726.46|732.94|726.86|729.59|723.51|402
1751269800000|2025-06-30 07:50:00|732.49|726.41|732.09|726.01|733.99|727.91|732.04|725.96|399
1751270100000|2025-06-30 07:55:00|732.04|725.96|732.83|726.18|732.95|726.46|731.84|725.58|150
1751270400000|2025-06-30 08:00:00|732.73|726.08|731.33|724.68|733.11|726.46|730.73|724.08|346
1751270700000|2025-06-30 08:05:00|731.36|724.71|732.98|726.33|734.3|727.65|731.24|724.59|402
1751271000000|2025-06-30 08:10:00|732.93|726.28|730.53|723.88|733.91|727.26|730.53|723.88|259
1751271300000|2025-06-30 08:15:00|730.49|723.84|727.33|720.68|730.49|723.84|726.73|720.08|369
1751271600000|2025-06-30 08:20:00|727.41|720.76|726.98|720.33|728.51|721.86|726.63|719.98|540
1751271900000|2025-06-30 08:25:00|726.99|720.34|728.03|721.38|728.5|721.85|726.58|719.93|312
1751272200000|2025-06-30 08:30:00|728.18|721.53|726.33|719.68|728.28|721.63|726.13|719.48|492
1751272500000|2025-06-30 08:35:00|726.3|719.65|726.85|720.2|728.03|721.38|725.96|719.31|422
1751272800000|2025-06-30 08:40:00|726.84|720.19|725.73|719.08|727.13|720.48|725.68|719.03|402
1751273100000|2025-06-30 08:45:00|725.76|719.11|725.93|719.28|727.31|720.66|725.01|718.36|450
1751273400000|2025-06-30 08:50:00|725.91|719.26|725.43|718.78|726.18|719.53|725.02|718.37|424
1751273700000|2025-06-30 08:55:00|725.48|718.83|725.13|718.48|725.48|718.83|724.03|717.38|485
1751274000000|2025-06-30 09:00:00|725.17|718.52|724.32|717.67|726.52|719.87|723.58|716.93|498
1751274300000|2025-06-30 09:05:00|724.31|717.66|726.6|719.95|727.58|720.93|724.13|717.48|441
1751274600000|2025-06-30 09:10:00|726.64|719.99|725.58|718.93|726.99|720.34|725.35|718.7|539
1751274900000|2025-06-30 09:15:00|725.6|718.95|724.68|718.03|726.48|719.83|723.98|717.33|548
1751275200000|2025-06-30 09:20:00|724.62|717.97|724.43|717.78|725.48|718.83|723.97|717.32|423
1751275500000|2025-06-30 09:25:00|724.48|717.83|724.73|718.08|724.93|718.28|724.03|717.38|365
1751275800000|2025-06-30 09:30:00|724.75|718.1|725.08|718.43|726.08|719.43|724.43|717.78|382
1751276100000|2025-06-30 09:35:00|725.03|718.38|723.71|717.06|725.22|718.57|723.25|716.6|275
1751276400000|2025-06-30 09:40:00|723.83|717.18|721.27|714.62|723.87|717.22|720.08|713.43|418
1751276700000|2025-06-30 09:45:00|721.26|714.61|722.68|716.03|723.26|716.61|721.26|714.61|414
1751277000000|2025-06-30 09:50:00|722.71|716.06|721.98|715.33|723.66|717.01|721.98|715.33|295
1751277300000|2025-06-30 09:55:00|721.88|715.23|718.54|711.89|722.08|715.43|718.18|711.53|362
1751277600000|2025-06-30 10:00:00|718.52|711.87|720.43|713.78|720.73|714.08|718.15|711.5|488
1751277900000|2025-06-30 10:05:00|720.39|713.74|719.97|713.32|720.73|714.08|719.58|712.93|439
1751278200000|2025-06-30 10:10:00|719.96|713.31|719.4|712.75|720.42|713.77|719.34|712.69|354
1751278500000|2025-06-30 10:15:00|719.42|712.77|719.98|713.33|720.24|713.59|718.69|712.04|431
1751278800000|2025-06-30 10:20:00|719.94|713.29|720.98|714.33|721.23|714.58|719.57|712.92|430
1751279100000|2025-06-30 10:25:00|721.03|714.38|722.11|715.46|722.18|715.53|720.62|713.97|452
1751279400000|2025-06-30 10:30:00|722.12|715.47|719.97|713.32|722.13|715.48|719.28|712.63|534
1751279700000|2025-06-30 10:35:00|719.96|713.31|721.67|715.02|721.73|715.08|719.96|713.31|599
1751280000000|2025-06-30 10:40:00|721.72|715.07|720.93|714.28|721.82|715.17|720.88|714.23|454
1751280300000|2025-06-30 10:45:00|720.88|714.23|720.19|713.54|721.64|714.99|720.01|713.36|419
1751280600000|2025-06-30 10:50:00|720.2|713.55|719.91|713.26|720.9|714.25|719.63|712.98|499
1751280900000|2025-06-30 10:55:00|719.93|713.28|720.73|714.08|721.29|714.64|719.78|713.13|379
1751281200000|2025-06-30 11:00:00|720.68|714.03|719.4|712.75|720.89|714.24|718.3|711.65|569
1751281500000|2025-06-30 11:05:00|719.35|712.7|720.93|714.28|721.37|714.72|718.98|712.33|616
1751281800000|2025-06-30 11:10:00|721|714.35|720.89|714.24|721.3|714.65|719.98|713.33|511
1751282100000|2025-06-30 11:15:00|720.9|714.25|722.27|715.62|722.46|715.81|718.98|712.33|625
1751282400000|2025-06-30 11:20:00|722.17|715.52|723.01|716.36|724.19|717.54|721.28|714.63|516
1751282700000|2025-06-30 11:25:00|722.9|716.25|721.07|714.42|723.01|716.36|720.38|713.73|607
1751283000000|2025-06-30 11:30:00|721|714.35|721.49|714.84|721.61|714.96|719.98|713.33|578
1751283300000|2025-06-30 11:35:00|721.57|714.92|720.27|713.62|722.21|715.56|720.23|713.58|640
1751283600000|2025-06-30 11:40:00|720.14|713.49|719.75|713.1|720.77|714.12|719.58|712.93|626
1751283900000|2025-06-30 11:45:00|719.79|713.14|720.74|714.09|720.83|714.18|719.67|713.02|510
1751284200000|2025-06-30 11:50:00|720.81|714.16|719.13|712.48|721.1|714.45|719.1|712.45|624
1751284500000|2025-06-30 11:55:00|719.08|712.43|718.45|711.8|719.4|712.75|717.78|711.13|590
1751284800000|2025-06-30 12:00:00|718.29|711.64|719.35|712.7|719.63|712.98|718.21|711.56|545
1751285100000|2025-06-30 12:05:00|719.33|712.68|719.89|713.24|721.03|714.38|719.03|712.38|596
1751285400000|2025-06-30 12:10:00|719.96|713.31|718.8|712.15|720.03|713.38|718.67|712.02|461
1751285700000|2025-06-30 12:15:00|718.86|712.21|720.61|713.96|721.11|714.46|718.47|711.82|570
1751286000000|2025-06-30 12:20:00|720.71|714.06|720.38|713.73|721.52|714.87|719.56|712.91|621
1751286300000|2025-06-30 12:25:00|720.2|713.55|718.74|712.09|720.61|713.96|718.23|711.58|586
1751286600000|2025-06-30 12:30:00|718.77|712.12|718.36|711.71|719.72|713.07|716.66|710.01|638
1751286900000|2025-06-30 12:35:00|718.43|711.78|716.63|709.98|718.43|711.78|716.53|709.88|483
1751287200000|2025-06-30 12:40:00|716.66|710.01|716.31|709.66|717.45|710.8|716.18|709.53|525
1751287500000|2025-06-30 12:45:00|716.35|709.7|713.4|706.75|716.55|709.9|713.3|706.65|665
1751287800000|2025-06-30 12:50:00|713.44|706.79|714.27|707.62|714.51|707.86|712.95|706.3|646
1751288100000|2025-06-30 12:55:00|714.17|707.52|713.93|707.28|714.54|707.89|713.24|706.59|600
1751288400000|2025-06-30 13:00:00|714.08|707.43|714.06|707.41|715.63|708.98|713.58|706.93|685
1751288700000|2025-06-30 13:05:00|713.97|707.32|714.94|708.29|715.59|708.94|713.58|706.93|623
1751289000000|2025-06-30 13:10:00|714.96|708.31|715.91|709.26|716.04|709.39|714.18|707.53|611
1751289300000|2025-06-30 13:15:00|715.97|709.32|717.38|710.73|717.45|710.8|715.18|708.53|580
1751289600000|2025-06-30 13:20:00|717.43|710.78|720.86|714.21|720.98|714.33|716.99|710.34|573
1751289900000|2025-06-30 13:25:00|720.88|714.23|720.48|713.83|721.08|714.43|719.28|712.63|481
1751290200000|2025-06-30 13:30:00|720.47|713.82|716.13|709.48|720.83|714.18|715.53|708.88|722
1751290500000|2025-06-30 13:35:00|716.03|709.38|716.63|709.98|718.23|711.58|714.78|708.13|734
1751290800000|2025-06-30 13:40:00|716.58|709.93|716.42|709.77|717.23|710.58|715.33|708.68|660
1751291100000|2025-06-30 13:45:00|716.28|709.63|714.58|707.93|718.08|711.43|714.58|707.93|749
1751291400000|2025-06-30 13:50:00|714.53|707.88|715.07|708.42|716.57|709.92|714.28|707.63|723
1751291700000|2025-06-30 13:55:00|715.26|708.61|715.23|708.58|716.17|709.52|714.13|707.48|717
1751292000000|2025-06-30 14:00:00|715.26|708.61|714.8|708.15|716.55|709.9|714.08|707.43|704
1751292300000|2025-06-30 14:05:00|714.77|708.12|712.93|706.28|714.92|708.27|711.33|704.68|794
1751292600000|2025-06-30 14:10:00|712.89|706.24|716.88|710.23|716.9|710.25|711.58|704.93|771
1751292900000|2025-06-30 14:15:00|716.93|710.28|716.21|709.56|719.19|712.54|715.43|708.78|761
1751293200000|2025-06-30 14:20:00|716.23|709.58|717.38|710.73|717.48|710.83|714.86|708.21|765
1751293500000|2025-06-30 14:25:00|717.41|710.76|716.88|710.23|717.53|710.88|714.63|707.98|697
1751293800000|2025-06-30 14:30:00|716.93|710.28|716.59|709.94|717.83|711.18|715.58|708.93|700
1751294100000|2025-06-30 14:35:00|716.48|709.83|717.32|710.67|719.23|712.58|716.48|709.83|721
1751294400000|2025-06-30 14:40:00|717.35|710.7|716.38|709.73|717.83|711.18|716.38|709.73|573
1751294700000|2025-06-30 14:45:00|716.33|709.68|715.68|709.03|717.86|711.21|715.58|708.93|661
1751295000000|2025-06-30 14:50:00|715.57|708.92|712.61|705.96|715.86|709.21|711.56|704.91|666
1751295300000|2025-06-30 14:55:00|712.63|705.98|711.98|705.33|714.53|707.88|710.94|704.29|714
1751295600000|2025-06-30 15:00:00|712.03|705.38|712.45|705.8|713.54|706.89|711.52|704.87|686
1751295900000|2025-06-30 15:05:00|712.48|705.83|712.83|706.18|713.53|706.88|711.78|705.13|535
1751296200000|2025-06-30 15:10:00|712.85|706.2|711.13|704.48|713.43|706.78|710.75|704.1|518
1751296500000|2025-06-30 15:15:00|711.08|704.43|709.57|702.92|711.58|704.93|708.04|701.39|711
1751296800000|2025-06-30 15:20:00|709.48|702.83|710.78|704.13|711.38|704.73|708.28|701.63|715
1751297100000|2025-06-30 15:25:00|710.82|704.17|719.18|712.53|719.98|713.33|710.15|703.5|655
1751297400000|2025-06-30 15:30:00|719.08|712.43|717.89|711.24|720.33|713.68|715.63|708.98|961
1751297700000|2025-06-30 15:35:00|717.83|711.18|720|713.35|720.98|714.33|716.56|709.91|788
1751298000000|2025-06-30 15:40:00|720.09|713.44|720.68|714.03|723.19|716.54|720.03|713.38|675
1751298300000|2025-06-30 15:45:00|720.73|714.08|725.28|718.63|726.33|719.68|720.51|713.86|893
1751298600000|2025-06-30 15:50:00|725.33|718.68|722.58|715.93|727.03|720.38|721.43|714.78|827
1751298900000|2025-06-30 15:55:00|722.55|715.9|723.38|716.73|724.08|717.43|720.73|714.08|733
1751299200000|2025-06-30 16:00:00|723.35|716.7|721.64|714.99|723.99|717.34|721.48|714.83|690
1751299500000|2025-06-30 16:05:00|721.71|715.06|721.28|714.63|722.33|715.68|718.83|712.18|578
1751299800000|2025-06-30 16:10:00|721.16|714.51|722.88|716.23|724.23|717.58|720.55|713.9|544
1751300100000|2025-06-30 16:15:00|722.91|716.26|719.53|712.88|722.98|716.33|718.67|712.02|471
1751300400000|2025-06-30 16:20:00|719.48|712.83|717.13|710.48|719.48|712.83|716.63|709.98|555
1751300700000|2025-06-30 16:25:00|717.12|710.47|716.58|709.93|718.21|711.56|715.58|708.93|501
1751301000000|2025-06-30 16:30:00|716.38|709.73|717.51|710.86|718.68|712.03|716.23|709.58|521
1751301300000|2025-06-30 16:35:00|717.57|710.92|717.83|711.18|718.38|711.73|716.73|710.08|649
1751301600000|2025-06-30 16:40:00|717.85|711.2|720.03|713.38|720.38|713.73|717.71|711.06|516
1751301900000|2025-06-30 16:45:00|720.08|713.43|719.74|713.09|721.89|715.24|719.26|712.61|576
1751302200000|2025-06-30 16:50:00|719.73|713.08|720.34|713.69|720.43|713.78|717.98|711.33|586
1751302500000|2025-06-30 16:55:00|720.32|713.67|721.18|714.53|722.38|715.73|720.32|713.67|681
1751302800000|2025-06-30 17:00:00|721.13|714.48|721.83|715.18|722.14|715.49|720.74|714.09|722
1751303100000|2025-06-30 17:05:00|721.93|715.28|722.03|715.38|722.18|715.53|720.23|713.58|519
1751303400000|2025-06-30 17:10:00|721.95|715.3|724.28|717.63|724.36|717.71|720.68|714.03|604
1751303700000|2025-06-30 17:15:00|724.31|717.66|720.65|714|724.36|717.71|720.65|714|577
1751304000000|2025-06-30 17:20:00|720.68|714.03|721.28|714.63|721.36|714.71|719.36|712.71|430
1751304300000|2025-06-30 17:25:00|721.31|714.66|720.68|714.03|722.3|715.65|720.58|713.93|383
1751304600000|2025-06-30 17:30:00|720.66|714.01|720.13|713.48|721.35|714.7|719.08|712.43|313
1751304900000|2025-06-30 17:35:00|720.08|713.43|719.74|713.09|720.08|713.43|718.75|712.1|333
1751305200000|2025-06-30 17:40:00|719.73|713.08|721.16|714.51|722.38|715.73|719.58|712.93|412
1751305500000|2025-06-30 17:45:00|721.14|714.49|720.84|714.19|721.73|715.08|719.73|713.08|352
1751305800000|2025-06-30 17:50:00|720.83|714.18|719.98|713.33|721.23|714.58|719.78|713.13|402
1751306100000|2025-06-30 17:55:00|719.97|713.32|721|714.35|723.08|716.43|719.84|713.19|525
1751306400000|2025-06-30 18:00:00|720.98|714.33|723.34|716.69|723.38|716.73|720.83|714.18|532
1751306700000|2025-06-30 18:05:00|723.36|716.71|720.38|713.73|723.53|716.88|720.13|713.48|489
1751307000000|2025-06-30 18:10:00|720.29|713.64|719.24|712.59|720.29|713.64|718.58|711.93|484
1751307300000|2025-06-30 18:15:00|719.2|712.55|720.98|714.33|720.98|714.33|718.8|712.15|545
1751307600000|2025-06-30 18:20:00|721.03|714.38|721.33|714.68|723.24|716.59|720.92|714.27|495
1751307900000|2025-06-30 18:25:00|721.38|714.73|720.41|713.76|721.49|714.84|720.25|713.6|520
1751308200000|2025-06-30 18:30:00|720.39|713.74|717.6|710.95|720.54|713.89|716.63|709.98|649
1751308500000|2025-06-30 18:35:00|717.61|710.96|717.75|711.1|719.2|712.55|717.33|710.68|560
1751308800000|2025-06-30 18:40:00|717.77|711.12|717.65|711|718.04|711.39|716.83|710.18|596
1751309100000|2025-06-30 18:45:00|717.67|711.02|719.03|712.38|720.65|714|717.65|711|596
1751309400000|2025-06-30 18:50:00|718.98|712.33|718.74|712.09|719.86|713.21|718.43|711.78|716
1751309700000|2025-06-30 18:55:00|718.76|712.11|719.18|712.53|719.48|712.83|718.74|712.09|662
1751310000000|2025-06-30 19:00:00|719.2|712.55|722.96|716.31|722.98|716.33|719|712.35|708
1751310300000|2025-06-30 19:05:00|722.97|716.32|722.45|715.8|723.22|716.57|721.04|714.39|668
1751310600000|2025-06-30 19:10:00|722.42|715.77|722.98|716.33|723.1|716.45|721.63|714.98|442
1751310900000|2025-06-30 19:15:00|722.93|716.28|723.78|717.13|725.33|718.68|722.68|716.03|581
1751311200000|2025-06-30 19:20:00|723.74|717.09|727.43|720.78|727.58|720.93|723.28|716.63|617
1751311500000|2025-06-30 19:25:00|727.37|720.72|728.37|721.72|729.08|722.43|727.22|720.57|682
1751311800000|2025-06-30 19:30:00|728.22|721.57|729.01|722.36|729.55|722.9|727.18|720.53|698
1751312100000|2025-06-30 19:35:00|728.98|722.33|728.88|722.23|731.47|724.82|728.45|721.8|668
1751312400000|2025-06-30 19:40:00|728.8|722.15|729.23|722.58|730.26|723.61|727.93|721.28|648
1751312700000|2025-06-30 19:45:00|729.13|722.48|729.03|722.38|730.08|723.43|728.23|721.58|716
1751313000000|2025-06-30 19:50:00|729.01|722.36|729.53|722.88|729.88|723.23|726.93|720.28|634
1751313300000|2025-06-30 19:55:00|729.51|722.86|730.83|724.18|731.68|725.03|728.18|721.53|629
1751313600000|2025-06-30 20:00:00|730.7|724.05|725.96|719.31|730.7|724.05|725.88|719.23|775
1751313900000|2025-06-30 20:05:00|725.97|719.32|728.28|721.63|728.95|722.3|725.97|719.32|783
1751314200000|2025-06-30 20:10:00|728.33|721.68|728.93|722.28|730.47|723.82|728.03|721.38|745
1751314500000|2025-06-30 20:15:00|728.95|722.3|730.23|723.58|732.26|725.61|728.95|722.3|770
1751314800000|2025-06-30 20:20:00|730.18|723.53|730.48|723.83|731.7|725.05|729.83|723.18|665
1751315100000|2025-06-30 20:25:00|730.46|723.81|728.33|721.68|730.5|723.85|727.98|721.33|676
1751315400000|2025-06-30 20:30:00|728.41|721.76|729.2|722.55|729.5|722.85|728.02|721.37|688
1751315700000|2025-06-30 20:35:00|729.23|722.58|728.88|722.23|730.43|723.78|728.68|722.03|749
1751316000000|2025-06-30 20:40:00|728.93|722.28|727.51|720.86|729.6|722.95|727.18|720.53|587
1751316300000|2025-06-30 20:45:00|727.53|720.88|729.33|722.68|730.23|723.58|727.44|720.79|625
1751316600000|2025-06-30 20:50:00|729.28|722.63|727.35|720.7|729.38|722.73|727.35|720.7|591
1751316900000|2025-06-30 20:55:00|727.37|720.72|724.95|718.3|727.58|720.93|724.93|718.28|402
1751317200000|2025-06-30 21:00:00|724.93|718.28|723.89|717.24|725.75|719.1|723.6|716.95|592
1751317500000|2025-06-30 21:05:00|723.94|717.29|723.08|716.43|724.23|717.58|722.79|716.14|447
1751317800000|2025-06-30 21:10:00|723.03|716.38|725.18|718.53|725.18|718.53|722.99|716.34|293
1751318100000|2025-06-30 21:15:00|725.17|718.52|725.13|718.48|725.71|719.06|724.37|717.72|489
1751318400000|2025-06-30 21:20:00|725.11|718.46|722.68|716.03|725.24|718.59|722.15|715.5|517
1751318700000|2025-06-30 21:25:00|722.64|715.99|724.21|717.56|724.61|717.96|722.59|715.94|489
1751319000000|2025-06-30 21:30:00|724.2|717.55|723.62|716.97|724.91|718.26|722.57|715.92|309
1751319300000|2025-06-30 21:35:00|723.6|716.95|723.53|716.88|724.96|718.31|723.04|716.39|286
1751319600000|2025-06-30 21:40:00|723.48|716.83|722.81|716.16|723.58|716.93|722.42|715.77|289
1751319900000|2025-06-30 21:45:00|722.78|716.13|722.08|715.43|722.78|716.13|722.01|715.36|235
1751320200000|2025-06-30 21:50:00|722.07|715.42|718.35|711.7|722.08|715.43|717.54|710.89|278
1751320500000|2025-06-30 21:55:00|718.39|711.74|718.78|712.13|720.4|713.75|716.95|710.3|413
1751320800000|2025-06-30 22:00:00|718.88|712.23|719.53|712.88|720.52|713.87|718.13|711.48|650
1751321100000|2025-06-30 22:05:00|719.58|712.93|718.88|712.23|719.98|713.33|717.59|710.94|577
1751321400000|2025-06-30 22:10:00|718.93|712.28|717.53|710.88|719.28|712.63|716.67|710.02|491
1751321700000|2025-06-30 22:15:00|717.55|710.9|718.58|711.93|718.68|712.03|717.33|710.68|474
1751322000000|2025-06-30 22:20:00|718.68|712.03|717.64|710.99|718.71|712.06|716.91|710.26|410
1751322300000|2025-06-30 22:25:00|717.65|711|717.38|710.73|718.31|711.66|717.28|710.63|392
1751322600000|2025-06-30 22:30:00|717.43|710.78|718.78|712.13|719|712.35|717.43|710.78|309
1751322900000|2025-06-30 22:35:00|718.79|712.14|718.88|712.23|719.28|712.63|718.48|711.83|215
1751323200000|2025-06-30 22:40:00|718.78|712.13|718.93|712.28|719.25|712.6|718.5|711.85|237
1751323500000|2025-06-30 22:45:00|718.98|712.33|717.28|710.63|718.98|712.33|716.38|709.73|241
1751323800000|2025-06-30 22:50:00|717.23|710.58|717.08|710.43|717.88|711.23|716.88|710.23|176
1751324100000|2025-06-30 22:55:00|717.09|710.44|716.24|709.59|717.68|711.03|715.79|709.14|266
1751324400000|2025-06-30 23:00:00|716.18|709.53|717.13|710.48|717.43|710.78|716.18|709.53|368
1751324700000|2025-06-30 23:05:00|717.15|710.5|718.95|712.3|719.18|712.53|716.97|710.32|359
1751325000000|2025-06-30 23:10:00|718.93|712.28|720.68|714.03|720.68|714.03|718.84|712.19|290
1751325300000|2025-06-30 23:15:00|720.65|714|718.88|712.23|720.65|714|718.58|711.93|412
1751325600000|2025-06-30 23:20:00|718.83|712.18|717.98|711.33|719.14|712.49|717.88|711.23|285
1751325900000|2025-06-30 23:25:00|718.03|711.38|718.48|711.83|718.64|711.99|717.58|710.93|299
1751326200000|2025-06-30 23:30:00|718.51|711.86|717.48|710.83|718.65|712|717.15|710.5|353
1751326500000|2025-06-30 23:35:00|717.33|710.68|717.98|711.33|718.95|712.3|717.07|710.42|372
1751326800000|2025-06-30 23:40:00|718.07|711.42|718.91|712.26|719.1|712.45|717.73|711.08|335
1751327100000|2025-06-30 23:45:00|718.9|712.25|717.38|710.73|718.96|712.31|716.43|709.78|362
1751327400000|2025-06-30 23:50:00|717.33|710.68|716.56|709.91|717.7|711.05|716.31|709.66|388
1751327700000|2025-06-30 23:55:00|716.58|709.93|716.28|709.63|716.63|709.98|715.63|708.98|280
1751328000000|2025-07-01 00:00:00|716.3|709.65|716.38|709.73|717.16|710.51|716.08|709.43|382
1751328300000|2025-07-01 00:05:00|716.39|709.74|717.83|711.18|717.94|711.29|715.78|709.13|344
1751328600000|2025-07-01 00:10:00|717.78|711.13|718.18|711.53|718.54|711.89|716.38|709.73|313
1751328900000|2025-07-01 00:15:00|718.08|711.43|719.68|713.03|720.08|713.43|718.08|711.43|420
1751329200000|2025-07-01 00:20:00|719.64|712.99|715.34|708.69|719.88|713.23|715.29|708.64|303
1751329500000|2025-07-01 00:25:00|715.31|708.66|714.23|707.58|715.84|709.19|714.18|707.53|550
1751329800000|2025-07-01 00:30:00|714.24|707.59|712.16|705.51|714.58|707.93|711.06|704.41|562
1751330100000|2025-07-01 00:35:00|712.18|705.53|713.08|706.43|714.08|707.43|712.18|705.53|532
1751330400000|2025-07-01 00:40:00|713.06|706.41|715.01|708.36|715.04|708.39|712.93|706.28|587
1751330700000|2025-07-01 00:45:00|715.03|708.38|715.35|708.7|716.18|709.53|715|708.35|387
1751331000000|2025-07-01 00:50:00|715.29|708.64|716.33|709.68|717.08|710.43|715.08|708.43|326
1751331300000|2025-07-01 00:55:00|716.26|709.61|716.38|709.73|716.43|709.78|715.23|708.58|223
1751331600000|2025-07-01 01:00:00|716.39|709.74|715.65|709|716.53|709.88|714.82|708.17|501
1751331900000|2025-07-01 01:05:00|715.6|708.95|716.16|709.51|716.41|709.76|714.98|708.33|540
1751332200000|2025-07-01 01:10:00|716.18|709.53|717.74|711.09|717.74|711.09|715.33|708.68|404
1751332500000|2025-07-01 01:15:00|717.79|711.14|718.78|712.13|718.93|712.28|716.77|710.12|454
1751332800000|2025-07-01 01:20:00|718.76|712.11|719.28|712.63|719.33|712.68|717.98|711.33|319
1751333100000|2025-07-01 01:25:00|719.07|712.42|718.83|712.18|720.04|713.39|718.07|711.42|395
1751333400000|2025-07-01 01:30:00|718.78|712.13|721.23|714.58|721.26|714.61|718.18|711.53|365
1751333700000|2025-07-01 01:35:00|721.31|714.66|720.46|713.81|721.73|715.08|719.78|713.13|270
1751334000000|2025-07-01 01:40:00|720.48|713.83|718.53|711.88|720.59|713.94|718.36|711.71|324
1751334300000|2025-07-01 01:45:00|718.58|711.93|720.08|713.43|720.83|714.18|718.58|711.93|289
1751334600000|2025-07-01 01:50:00|720.11|713.46|716.63|709.98|720.18|713.53|716.53|709.88|277
1751334900000|2025-07-01 01:55:00|716.65|710|716.13|709.48|717.08|710.43|716.04|709.39|394
1751335200000|2025-07-01 02:00:00|716.14|709.49|715.21|708.56|716.18|709.53|714.13|707.48|448
1751335500000|2025-07-01 02:05:00|715.23|708.58|716.04|709.39|716.58|709.93|715.19|708.54|487
1751335800000|2025-07-01 02:10:00|716.08|709.43|715.08|708.43|716.58|709.93|714.77|708.12|453
1751336100000|2025-07-01 02:15:00|715.1|708.45|715.71|709.06|716.85|710.2|714.48|707.83|479
1751336400000|2025-07-01 02:20:00|715.75|709.1|716.48|709.83|716.88|710.23|714.98|708.33|541
1751336700000|2025-07-01 02:25:00|716.52|709.87|717.13|710.48|718.07|711.42|716.52|709.87|415
1751337000000|2025-07-01 02:30:00|717.08|710.43|716.93|710.28|718.14|711.49|716.51|709.86|374
1751337300000|2025-07-01 02:35:00|716.96|710.31|714.43|707.78|717.08|710.43|714.34|707.69|407
1751337600000|2025-07-01 02:40:00|714.48|707.83|714.73|708.08|715.18|708.53|713.76|707.11|320
1751337900000|2025-07-01 02:45:00|714.71|708.06|713.83|707.18|714.88|708.23|712.94|706.29|471
1751338200000|2025-07-01 02:50:00|713.78|707.13|712.33|705.68|713.81|707.16|711.98|705.33|525
1751338500000|2025-07-01 02:55:00|712.29|705.64|712.4|705.75|712.98|706.33|711.58|704.93|473
1751338800000|2025-07-01 03:00:00|712.38|705.73|712.73|706.08|713.14|706.49|711.53|704.88|516
1751339100000|2025-07-01 03:05:00|712.7|706.05|712.17|705.52|713.45|706.8|712.05|705.4|495
1751339400000|2025-07-01 03:10:00|712.23|705.58|712.9|706.25|713.43|706.78|711.41|704.76|568
1751339700000|2025-07-01 03:15:00|712.88|706.23|713.83|707.18|713.98|707.33|712.22|705.57|554
1751340000000|2025-07-01 03:20:00|713.77|707.12|714.41|707.76|714.63|707.98|712.38|705.73|522
1751340300000|2025-07-01 03:25:00|714.43|707.78|714.83|708.18|715.08|708.43|714.08|707.43|398
1751340600000|2025-07-01 03:30:00|714.8|708.15|712.48|705.83|714.88|708.23|712.24|705.59|393
1751340900000|2025-07-01 03:35:00|712.46|705.81|713.04|706.39|713.08|706.43|712.21|705.56|512
1751341200000|2025-07-01 03:40:00|713.03|706.38|712.42|705.77|713.28|706.63|711.84|705.19|428
1751341500000|2025-07-01 03:45:00|712.39|705.74|711.6|704.95|712.39|705.74|710.88|704.23|513
1751341800000|2025-07-01 03:50:00|711.65|705|712.69|706.04|713.08|706.43|711.55|704.9|377
1751342100000|2025-07-01 03:55:00|712.71|706.06|712.58|705.93|713.03|706.38|712.08|705.43|449
1751342400000|2025-07-01 04:00:00|712.69|706.04|711.47|704.82|712.69|706.04|711.25|704.6|460
1751342700000|2025-07-01 04:05:00|711.51|704.86|711.08|704.43|711.74|705.09|710.87|704.22|418
1751343000000|2025-07-01 04:10:00|711.1|704.45|711.45|704.8|712.03|705.38|710.51|703.86|336
1751343300000|2025-07-01 04:15:00|711.39|704.74|709.57|702.92|711.66|705.01|709.07|702.42|584
1751343600000|2025-07-01 04:20:00|709.53|702.88|709.78|703.13|710.98|704.33|709.24|702.59|459
1751343900000|2025-07-01 04:25:00|709.63|702.98|708.28|701.63|709.72|703.07|707.97|701.32|520
1751344200000|2025-07-01 04:30:00|708.18|701.53|709.17|702.52|709.17|702.52|708.18|701.53|562
1751344500000|2025-07-01 04:35:00|709.18|702.53|708.61|701.96|709.33|702.68|708.21|701.56|583
1751344800000|2025-07-01 04:40:00|708.65|702|708.58|701.93|708.85|702.2|707.88|701.23|583
1751345100000|2025-07-01 04:45:00|708.54|701.89|708.63|701.98|709.02|702.37|708.18|701.53|471
1751345400000|2025-07-01 04:50:00|708.7|702.05|707.1|700.45|708.83|702.18|706.8|700.15|498
1751345700000|2025-07-01 04:55:00|706.99|700.34|705.57|698.92|707.43|700.78|705.24|698.59|540
1751346000000|2025-07-01 05:00:00|705.48|698.83|705.98|699.33|706.64|699.99|705.33|698.68|603
1751346300000|2025-07-01 05:05:00|705.87|699.22|704.91|698.26|706.35|699.7|704.54|697.89|569
1751346600000|2025-07-01 05:10:00|704.84|698.19|703.41|696.76|705.43|698.78|702.94|696.29|639
1751346900000|2025-07-01 05:15:00|703.4|696.75|703.1|696.45|705.33|698.68|702.26|695.61|763
1751347200000|2025-07-01 05:20:00|703.05|696.4|702.03|695.38|703.43|696.78|701.9|695.25|681
1751347500000|2025-07-01 05:25:00|701.81|695.16|702.04|695.39|702.48|695.83|701.28|694.63|491
1751347800000|2025-07-01 05:30:00|702.09|695.44|702.17|695.52|703.46|696.81|701.27|694.62|604
1751348100000|2025-07-01 05:35:00|702.04|695.39|700.69|694.04|702.13|695.48|700.4|693.75|587
1751348400000|2025-07-01 05:40:00|700.65|694|701.87|695.22|702.01|695.36|700.51|693.86|561
1751348700000|2025-07-01 05:45:00|701.91|695.26|702.96|696.31|703.28|696.63|700.58|693.93|557
1751349000000|2025-07-01 05:50:00|702.85|696.2|703.01|696.36|704.31|697.66|702.08|695.43|518
1751349300000|2025-07-01 05:55:00|702.99|696.34|703.23|696.58|703.76|697.11|702.28|695.63|612
1751349600000|2025-07-01 06:00:00|703.3|696.65|701.66|695.01|703.32|696.67|701.47|694.82|648
1751349900000|2025-07-01 06:05:00|701.53|694.88|702.37|695.72|702.82|696.17|700.98|694.33|576
1751350200000|2025-07-01 06:10:00|702.2|695.55|703.92|697.27|704.53|697.88|701.67|695.02|382
1751350500000|2025-07-01 06:15:00|703.83|697.18|703.21|696.56|704.18|697.53|703.03|696.38|222
1751350800000|2025-07-01 06:20:00|703.18|696.53|704.4|697.75|705.18|698.53|703.18|696.53|514
1751351100000|2025-07-01 06:25:00|704.41|697.76|704.89|698.24|705.08|698.43|704.13|697.48|494
1751351400000|2025-07-01 06:30:00|704.88|698.23|707.37|700.72|707.7|701.05|704.79|698.14|568
1751351700000|2025-07-01 06:35:00|707.34|700.69|707.48|700.83|708.18|701.53|707.33|700.68|321
1751352000000|2025-07-01 06:40:00|707.49|700.84|709.16|702.51|709.54|702.89|707.46|700.81|373
1751352300000|2025-07-01 06:45:00|709.18|702.53|708.84|702.19|709.83|703.18|708.58|701.93|428
1751352600000|2025-07-01 06:50:00|708.94|702.29|708.33|701.68|709.45|702.8|708.31|701.66|610
1751352900000|2025-07-01 06:55:00|708.37|701.72|708.56|701.91|708.9|702.25|707.87|701.22|551
1751353200000|2025-07-01 07:00:00|708.64|701.99|709.6|702.95|709.73|703.08|708.23|701.58|624
1751353500000|2025-07-01 07:05:00|709.55|702.9|709.56|702.91|709.83|703.18|709.17|702.52|622
1751353800000|2025-07-01 07:10:00|709.55|702.9|707.58|700.93|709.56|702.91|707.53|700.88|618
1751354100000|2025-07-01 07:15:00|707.56|700.91|704.07|697.42|707.92|701.27|704.05|697.4|551
1751354400000|2025-07-01 07:20:00|704.05|697.4|703.46|696.81|704.19|697.54|702.15|695.5|754
1751354700000|2025-07-01 07:25:00|703.5|696.85|709.65|703|709.84|703.19|703.37|696.72|647
1751355000000|2025-07-01 07:30:00|709.63|702.98|710.28|703.63|711.88|705.23|709.38|702.73|639
1751355300000|2025-07-01 07:35:00|710.34|703.69|710.73|704.08|711.34|704.69|709.97|703.32|463
1751355600000|2025-07-01 07:40:00|710.68|704.03|711.49|704.84|711.98|705.33|710.48|703.83|444
1751355900000|2025-07-01 07:45:00|711.58|704.93|712.28|705.63|712.78|706.13|711.18|704.53|593
1751356200000|2025-07-01 07:50:00|712.26|705.61|714.85|708.2|714.88|708.23|712.26|705.61|678
1751356500000|2025-07-01 07:55:00|714.88|708.23|715.28|708.63|716.25|709.6|714.38|707.73|379
1751356800000|2025-07-01 08:00:00|715.39|708.74|713.72|707.07|715.55|708.9|712.93|706.28|571
1751357100000|2025-07-01 08:05:00|713.71|707.06|714.21|707.56|714.75|708.1|713.08|706.43|558
1751357400000|2025-07-01 08:10:00|714.24|707.59|712.08|705.43|714.78|708.13|711.86|705.21|605
1751357700000|2025-07-01 08:15:00|712.12|705.47|713.88|707.23|714.12|707.47|712.08|705.43|674
1751358000000|2025-07-01 08:20:00|713.93|707.28|714.13|707.48|714.13|707.48|712.76|706.11|532
1751358300000|2025-07-01 08:25:00|714.08|707.43|712.19|705.54|714.08|707.43|712.08|705.43|471
1751358600000|2025-07-01 08:30:00|712.23|705.58|711.37|704.72|713.33|706.68|711.32|704.67|603
1751358900000|2025-07-01 08:35:00|711.51|704.86|711.32|704.67|712.02|705.37|710.38|703.73|585
1751359200000|2025-07-01 08:40:00|711.33|704.68|709.68|703.03|711.33|704.68|709.65|703|474
1751359500000|2025-07-01 08:45:00|709.7|703.05|709.89|703.24|710.64|703.99|709.38|702.73|503
1751359800000|2025-07-01 08:50:00|709.81|703.16|709.92|703.27|710.07|703.42|708.78|702.13|396
1751360100000|2025-07-01 08:55:00|709.97|703.32|709.1|702.45|710.17|703.52|708.47|701.82|373
1751360400000|2025-07-01 09:00:00|709.18|702.53|709.43|702.78|709.73|703.08|707.83|701.18|486
1751360700000|2025-07-01 09:05:00|709.48|702.83|710.73|704.08|711|704.35|709.27|702.62|448
1751361000000|2025-07-01 09:10:00|710.75|704.1|710.67|704.02|711.96|705.31|710.48|703.83|261
1751361300000|2025-07-01 09:15:00|710.63|703.98|709.35|702.7|710.63|703.98|708.36|701.71|571
1751361600000|2025-07-01 09:20:00|709.26|702.61|710.74|704.09|711.1|704.45|707.78|701.13|690
1751361900000|2025-07-01 09:25:00|710.78|704.13|708.93|702.28|710.81|704.16|708.86|702.21|559
1751362200000|2025-07-01 09:30:00|708.86|702.21|706.27|699.62|708.88|702.23|706.06|699.41|484
1751362500000|2025-07-01 09:35:00|706.28|699.63|705.63|698.98|706.69|700.04|705.43|698.78|457
1751362800000|2025-07-01 09:40:00|705.65|699|705.48|698.83|705.83|699.18|705.08|698.43|535
1751363100000|2025-07-01 09:45:00|705.49|698.84|706.01|699.36|706.14|699.49|704.48|697.83|471
1751363400000|2025-07-01 09:50:00|706.02|699.37|705.67|699.02|706.98|700.33|705.18|698.53|541
1751363700000|2025-07-01 09:55:00|705.58|698.93|707.08|700.43|707.91|701.26|705.53|698.88|562
1751364000000|2025-07-01 10:00:00|707.11|700.46|707.65|701|708.18|701.53|705.83|699.18|627
1751364300000|2025-07-01 10:05:00|707.63|700.98|709.22|702.57|709.41|702.76|707.63|700.98|623
1751364600000|2025-07-01 10:10:00|709.15|702.5|708.17|701.52|709.21|702.56|707.06|700.41|579
1751364900000|2025-07-01 10:15:00|708.13|701.48|708.31|701.66|708.79|702.14|706.53|699.88|549
1751365200000|2025-07-01 10:20:00|708.3|701.65|708.21|701.56|709.18|702.53|707.78|701.13|551
1751365500000|2025-07-01 10:25:00|708.22|701.57|705.89|699.24|708.35|701.7|705.88|699.23|487
1751365800000|2025-07-01 10:30:00|705.88|699.23|707.38|700.73|707.73|701.08|705.84|699.19|423
1751366100000|2025-07-01 10:35:00|707.39|700.74|706.15|699.5|707.42|700.77|704.8|698.15|547
1751366400000|2025-07-01 10:40:00|706.11|699.46|705.89|699.24|706.62|699.97|705.66|699.01|604
1751366700000|2025-07-01 10:45:00|705.88|699.23|705.99|699.34|706.29|699.64|705.33|698.68|624
1751367000000|2025-07-01 10:50:00|706.03|699.38|707.39|700.74|707.87|701.22|706.03|699.38|487
1751367300000|2025-07-01 10:55:00|707.35|700.7|707.88|701.23|708.17|701.52|706.95|700.3|389
1751367600000|2025-07-01 11:00:00|707.78|701.13|706.58|699.93|708.53|701.88|705.97|699.32|415
1751367900000|2025-07-01 11:05:00|706.59|699.94|706.34|699.69|707.18|700.53|705.96|699.31|441
1751368200000|2025-07-01 11:10:00|706.39|699.74|703.78|697.13|706.43|699.78|703.63|696.98|534
1751368500000|2025-07-01 11:15:00|703.84|697.19|704.32|697.67|704.53|697.88|703.33|696.68|509
1751368800000|2025-07-01 11:20:00|704.28|697.63|706.49|699.84|706.58|699.93|704.27|697.62|397
1751369100000|2025-07-01 11:25:00|706.51|699.86|705.59|698.94|706.58|699.93|705.38|698.73|400
1751369400000|2025-07-01 11:30:00|705.57|698.92|706.71|700.06|706.76|700.11|705.28|698.63|510
1751369700000|2025-07-01 11:35:00|706.68|700.03|703.83|697.18|706.95|700.3|703.73|697.08|527
1751370000000|2025-07-01 11:40:00|703.72|697.07|702.48|695.83|703.88|697.23|702.18|695.53|448
1751370300000|2025-07-01 11:45:00|702.45|695.8|702.28|695.63|703.15|696.5|702.14|695.49|406
1751370600000|2025-07-01 11:50:00|702.31|695.66|701.7|695.05|702.58|695.93|700.38|693.73|600
1751370900000|2025-07-01 11:55:00|701.69|695.04|703.58|696.93|703.6|696.95|701.34|694.69|553
1751371200000|2025-07-01 12:00:00|703.57|696.92|703.97|697.32|704.04|697.39|702.43|695.78|514
1751371500000|2025-07-01 12:05:00|703.95|697.3|704.27|697.62|705.17|698.52|703.38|696.73|443
1751371800000|2025-07-01 12:10:00|704.26|697.61|704.73|698.08|705.08|698.43|703.28|696.63|520
1751372100000|2025-07-01 12:15:00|704.63|697.98|703.98|697.33|705.33|698.68|703.98|697.33|438
1751372400000|2025-07-01 12:20:00|703.93|697.28|701.93|695.28|704.08|697.43|701.63|694.98|521
1751372700000|2025-07-01 12:25:00|701.92|695.27|702.88|696.23|703.28|696.63|701.48|694.83|497
1751373000000|2025-07-01 12:30:00|702.96|696.31|703.18|696.53|703.48|696.83|701.86|695.21|465
1751373300000|2025-07-01 12:35:00|703.23|696.58|704.02|697.37|704.1|697.45|702.78|696.13|524
1751373600000|2025-07-01 12:40:00|703.99|697.34|703.13|696.48|704.58|697.93|702.68|696.03|462
1751373900000|2025-07-01 12:45:00|703.07|696.42|703.12|696.47|704.11|697.46|702.18|695.53|453
1751374200000|2025-07-01 12:50:00|703.18|696.53|703.12|696.47|704.18|697.53|702.33|695.68|450
1751374500000|2025-07-01 12:55:00|703.15|696.5|702.12|695.47|703.66|697.01|702.03|695.38|432
1751374800000|2025-07-01 13:00:00|702.18|695.53|700.98|694.33|702.63|695.98|700.81|694.16|492
1751375100000|2025-07-01 13:05:00|701.02|694.37|701.77|695.12|702.13|695.48|700.57|693.92|501
1751375400000|2025-07-01 13:10:00|701.81|695.16|698.53|691.88|701.88|695.23|698.01|691.36|496
1751375700000|2025-07-01 13:15:00|698.36|691.71|698.33|691.68|700.98|694.33|697.48|690.83|560
1751376000000|2025-07-01 13:20:00|698.31|691.66|698.48|691.83|699.72|693.07|697.91|691.26|537
1751376300000|2025-07-01 13:25:00|698.58|691.93|701.21|694.56|701.29|694.64|698.58|691.93|431
1751376600000|2025-07-01 13:30:00|701.09|694.44|701.28|694.63|701.78|695.13|699.78|693.13|664
1751376900000|2025-07-01 13:35:00|701.18|694.53|700.69|694.04|703.53|696.88|700.55|693.9|534
1751377200000|2025-07-01 13:40:00|700.44|693.79|699.27|692.62|700.84|694.19|697.44|690.79|691
1751377500000|2025-07-01 13:45:00|699.26|692.61|703.33|696.68|703.36|696.71|698.48|691.83|724
1751377800000|2025-07-01 13:50:00|703.28|696.63|704.08|697.43|704.98|698.33|703.08|696.43|749
1751378100000|2025-07-01 13:55:00|704.06|697.41|702.74|696.09|704.13|697.48|702.54|695.89|460
1751378400000|2025-07-01 14:00:00|702.73|696.08|702.58|695.93|703.7|697.05|701.66|695.01|680
1751378700000|2025-07-01 14:05:00|702.53|695.88|705.41|698.76|706.25|699.6|702.53|695.88|627
1751379000000|2025-07-01 14:10:00|705.36|698.71|707.03|700.38|707.3|700.65|703.98|697.33|627
1751379300000|2025-07-01 14:15:00|707.08|700.43|706|699.35|709.13|702.48|705.2|698.55|663
1751379600000|2025-07-01 14:20:00|706.02|699.37|702.5|695.85|706.18|699.53|702.48|695.83|806
1751379900000|2025-07-01 14:25:00|702.53|695.88|698.16|691.51|703.52|696.87|696.53|689.88|770
1751380200000|2025-07-01 14:30:00|698.21|691.56|698.85|692.2|700.85|694.2|698.12|691.47|853
1751380500000|2025-07-01 14:35:00|698.83|692.18|699.24|692.59|701.03|694.38|698.58|691.93|735
1751380800000|2025-07-01 14:40:00|699.33|692.68|695.19|688.54|699.33|692.68|694.88|688.23|904
1751381100000|2025-07-01 14:45:00|695.16|688.51|695.68|689.03|695.73|689.08|693.06|686.41|857
1751381400000|2025-07-01 14:50:00|695.63|688.98|696.3|689.65|697.13|690.48|694.63|687.98|786
1751381700000|2025-07-01 14:55:00|696.33|689.68|697.65|691|697.83|691.18|695.98|689.33|608
1751382000000|2025-07-01 15:00:00|697.68|691.03|697.7|691.05|698.08|691.43|696.18|689.53|665
1751382300000|2025-07-01 15:05:00|697.73|691.08|696.83|690.18|699.88|693.23|696.44|689.79|675
1751382600000|2025-07-01 15:10:00|696.85|690.2|695.03|688.38|697|690.35|692.82|686.17|819
1751382900000|2025-07-01 15:15:00|695.18|688.53|695.85|689.2|696.6|689.95|694.83|688.18|785
1751383200000|2025-07-01 15:20:00|695.87|689.22|695.66|689.01|696.33|689.68|694.98|688.33|830
1751383500000|2025-07-01 15:25:00|695.63|688.98|696.21|689.56|697.08|690.43|695.28|688.63|661
1751383800000|2025-07-01 15:30:00|696.23|689.58|698.94|692.29|699.33|692.68|696.08|689.43|631
1751384100000|2025-07-01 15:35:00|698.96|692.31|696.43|689.78|699.83|693.18|695.53|688.88|715
1751384400000|2025-07-01 15:40:00|696.41|689.76|695.43|688.78|696.58|689.93|694.98|688.33|783
1751384700000|2025-07-01 15:45:00|695.38|688.73|696.58|689.93|697.18|690.53|695.33|688.68|682
1751385000000|2025-07-01 15:50:00|696.56|689.91|697.24|690.59|697.38|690.73|696.13|689.48|562
1751385300000|2025-07-01 15:55:00|697.28|690.63|697.13|690.48|697.82|691.17|696.88|690.23|591
1751385600000|2025-07-01 16:00:00|697.19|690.54|695.98|689.33|697.19|690.54|695.94|689.29|687
1751385900000|2025-07-01 16:05:00|695.95|689.3|697.63|690.98|697.65|691|695.88|689.23|538
1751386200000|2025-07-01 16:10:00|697.62|690.97|699.98|693.33|700.66|694.01|697.48|690.83|525
1751386500000|2025-07-01 16:15:00|700.01|693.36|698.13|691.48|700.26|693.61|697.67|691.02|628
1751386800000|2025-07-01 16:20:00|698.23|691.58|698.86|692.21|698.86|692.21|697.28|690.63|506
1751387100000|2025-07-01 16:25:00|698.87|692.22|698.5|691.85|699.43|692.78|698.3|691.65|522
1751387400000|2025-07-01 16:30:00|698.44|691.79|698.53|691.88|698.78|692.13|697.26|690.61|504
1751387700000|2025-07-01 16:35:00|698.68|692.03|696.45|689.8|698.85|692.2|696.31|689.66|521
1751388000000|2025-07-01 16:40:00|696.51|689.86|696.83|690.18|697.98|691.33|696.28|689.63|515
1751388300000|2025-07-01 16:45:00|696.88|690.23|695.94|689.29|696.94|690.29|694.52|687.87|657
1751388600000|2025-07-01 16:50:00|695.92|689.27|695.44|688.79|695.95|689.3|694.45|687.8|620
1751388900000|2025-07-01 16:55:00|695.4|688.75|694.98|688.33|696.05|689.4|693.25|686.6|539
1751389200000|2025-07-01 17:00:00|695|688.35|692.13|685.48|695.24|688.59|690.33|683.68|433
1751389500000|2025-07-01 17:05:00|692.23|685.58|693.48|686.83|694.03|687.38|691.98|685.33|369
1751389800000|2025-07-01 17:10:00|693.43|686.78|695.23|688.58|696.08|689.43|693.12|686.47|388
1751390100000|2025-07-01 17:15:00|695.2|688.55|696.05|689.4|696.15|689.5|694.67|688.02|450
1751390400000|2025-07-01 17:20:00|695.89|689.24|697.72|691.07|697.72|691.07|695.63|688.98|521
1751390700000|2025-07-01 17:25:00|697.69|691.04|694.58|687.93|697.69|691.04|694.57|687.92|328
1751391000000|2025-07-01 17:30:00|694.59|687.94|693.43|686.78|695.08|688.43|693.36|686.71|463
1751391300000|2025-07-01 17:35:00|693.73|687.08|695.01|688.36|695.19|688.54|693.65|687|413
1751391600000|2025-07-01 17:40:00|694.99|688.34|696.61|689.96|696.78|690.13|694.96|688.31|436
1751391900000|2025-07-01 17:45:00|696.59|689.94|695.68|689.03|696.77|690.12|695.37|688.72|519
1751392200000|2025-07-01 17:50:00|695.66|689.01|696.21|689.56|697.12|690.47|695.48|688.83|528
1751392500000|2025-07-01 17:55:00|696.28|689.63|697.18|690.53|697.98|691.33|695.78|689.13|349
1751392800000|2025-07-01 18:00:00|697.19|690.54|695.78|689.13|697.78|691.13|695.77|689.12|389
1751393100000|2025-07-01 18:05:00|695.81|689.16|695.78|689.13|696.52|689.87|695.17|688.52|298
1751393400000|2025-07-01 18:10:00|695.88|689.23|696.53|689.88|696.83|690.18|695.68|689.03|186
1751393700000|2025-07-01 18:15:00|696.58|689.93|694.88|688.23|696.58|689.93|694.68|688.03|224
1751394000000|2025-07-01 18:20:00|694.91|688.26|693.66|687.01|694.95|688.3|692.23|685.58|328
1751394300000|2025-07-01 18:25:00|693.55|686.9|692.96|686.31|694.15|687.5|692.63|685.98|335
1751394600000|2025-07-01 18:30:00|692.93|686.28|692.98|686.33|693.79|687.14|692.46|685.81|372
1751394900000|2025-07-01 18:35:00|693.01|686.36|693.08|686.43|693.34|686.69|692.28|685.63|387
1751395200000|2025-07-01 18:40:00|693.09|686.44|692.8|686.15|693.5|686.85|692.13|685.48|420
1751395500000|2025-07-01 18:45:00|692.78|686.13|692.53|685.88|693.28|686.63|691.61|684.96|460
1751395800000|2025-07-01 18:50:00|692.48|685.83|691.38|684.73|693.25|686.6|691.13|684.48|251
1751396100000|2025-07-01 18:55:00|691.37|684.72|690.15|683.5|691.98|685.33|689.08|682.43|397
1751396400000|2025-07-01 19:00:00|690.08|683.43|691.13|684.48|691.23|684.58|688.92|682.27|597
1751396700000|2025-07-01 19:05:00|691.16|684.51|692.88|686.23|692.88|686.23|691.16|684.51|397
1751397000000|2025-07-01 19:10:00|692.93|686.28|693.98|687.33|694.28|687.63|692.37|685.72|301
1751397300000|2025-07-01 19:15:00|693.96|687.31|691.68|685.03|694.83|688.18|691.68|685.03|332
1751397600000|2025-07-01 19:20:00|691.73|685.08|692.83|686.18|692.98|686.33|691.18|684.53|198
1751397900000|2025-07-01 19:25:00|692.86|686.21|692.53|685.88|693.43|686.78|692.29|685.64|153
1751398200000|2025-07-01 19:30:00|692.48|685.83|692.66|686.01|693.33|686.68|692.08|685.43|223
1751398500000|2025-07-01 19:35:00|692.71|686.06|692.33|685.68|693.63|686.98|692.33|685.68|343
1751398800000|2025-07-01 19:40:00|692.3|685.65|692.11|685.46|692.38|685.73|691.53|684.88|423
1751399100000|2025-07-01 19:45:00|692.1|685.45|691.13|684.48|692.42|685.77|691.03|684.38|209
1751399400000|2025-07-01 19:50:00|691.18|684.53|690.33|683.68|691.29|684.64|689.83|683.18|316
1751399700000|2025-07-01 19:55:00|690.38|683.73|688.38|681.73|690.38|683.73|688.32|681.67|336
1751400000000|2025-07-01 20:00:00|688.35|681.7|688.45|681.8|688.97|682.32|686.33|679.68|663
1751400300000|2025-07-01 20:05:00|688.44|681.79|689.33|682.68|691.28|684.63|688.44|681.79|473
1751400600000|2025-07-01 20:10:00|689.34|682.69|689.23|682.58|690.47|683.82|688.42|681.77|533
1751400900000|2025-07-01 20:15:00|689.18|682.53|691.43|684.78|691.86|685.21|689.08|682.43|437
1751401200000|2025-07-01 20:20:00|691.48|684.83|690.83|684.18|692.01|685.36|690.48|683.83|193
1751401500000|2025-07-01 20:25:00|690.85|684.2|691.88|685.23|691.91|685.26|690.85|684.2|116
1751401800000|2025-07-01 20:30:00|691.73|685.08|692.68|686.03|692.93|686.28|691.63|684.98|184
1751402100000|2025-07-01 20:35:00|692.66|686.01|693.95|687.3|694.27|687.62|692.64|685.99|317
1751402400000|2025-07-01 20:40:00|693.93|687.28|692.58|685.93|693.94|687.29|692.03|685.38|186
1751402700000|2025-07-01 20:45:00|692.61|685.96|693.68|687.03|694.04|687.39|692.58|685.93|154
1751403000000|2025-07-01 20:50:00|693.63|686.98|693.18|686.53|694.24|687.59|693.18|686.53|142
1751403300000|2025-07-01 20:55:00|693.2|686.55|693.32|686.67|694.24|687.59|693.18|686.53|274
1751403600000|2025-07-01 21:00:00|693.31|686.66|692.01|685.36|693.65|687|691.71|685.06|360
1751403900000|2025-07-01 21:05:00|692|685.35|690.52|683.87|692|685.35|689.7|683.05|445
1751404200000|2025-07-01 21:10:00|690.51|683.86|691.56|684.91|691.58|684.93|690.32|683.67|428
1751404500000|2025-07-01 21:15:00|691.58|684.93|692.58|685.93|692.67|686.02|690.87|684.22|334
1751404800000|2025-07-01 21:20:00|692.59|685.94|695.95|689.3|696.22|689.57|692.54|685.89|342
1751405100000|2025-07-01 21:25:00|695.94|689.29|694.13|687.48|695.94|689.29|693.91|687.26|304
1751405400000|2025-07-01 21:30:00|694.12|687.47|692.26|685.61|694.12|687.47|692.08|685.43|195
1751405700000|2025-07-01 21:35:00|692.27|685.62|692.46|685.81|692.96|686.31|692.18|685.53|253
1751406000000|2025-07-01 21:40:00|692.52|685.87|691.17|684.52|692.67|686.02|691.06|684.41|324
1751406300000|2025-07-01 21:45:00|691.13|684.48|690.88|684.23|691.41|684.76|690.87|684.22|132
1751406600000|2025-07-01 21:50:00|690.9|684.25|691.02|684.37|691.06|684.41|690.83|684.18|142
1751406900000|2025-07-01 21:55:00|691.01|684.36|692.52|685.87|692.54|685.89|690.96|684.31|345
1751407200000|2025-07-01 22:00:00|692.56|685.91|692.53|685.88|692.56|685.91|690.92|684.27|536
1751407500000|2025-07-01 22:05:00|692.58|685.93|689.38|682.73|692.98|686.33|688.63|681.98|456
1751407800000|2025-07-01 22:10:00|689.43|682.78|691.3|684.65|691.58|684.93|689.12|682.47|388
1751408100000|2025-07-01 22:15:00|691.33|684.68|691.5|684.85|691.75|685.1|690.53|683.88|274
1751408400000|2025-07-01 22:20:00|691.48|684.83|691.4|684.75|691.85|685.2|691.06|684.41|255
1751408700000|2025-07-01 22:25:00|691.35|684.7|691.5|684.85|691.86|685.21|690.83|684.18|319
1751409000000|2025-07-01 22:30:00|691.46|684.81|691.83|685.18|691.88|685.23|690.23|683.58|416
1751409300000|2025-07-01 22:35:00|691.88|685.23|693.78|687.13|693.89|687.24|691.84|685.19|251
1751409600000|2025-07-01 22:40:00|693.73|687.08|693.33|686.68|694.02|687.37|693.33|686.68|166
1751409900000|2025-07-01 22:45:00|693.38|686.73|693.63|686.98|693.85|687.2|693.28|686.63|181
1751410200000|2025-07-01 22:50:00|693.65|687|692.68|686.03|693.78|687.13|692.42|685.77|184
1751410500000|2025-07-01 22:55:00|692.63|685.98|686.56|679.91|692.83|686.18|685.58|678.93|467
1751410800000|2025-07-01 23:00:00|686.58|679.93|673.43|666.78|687.36|680.71|673.05|666.4|728
1751411100000|2025-07-01 23:05:00|673.52|666.87|674.65|668|675.41|668.76|673.17|666.52|735
1751411400000|2025-07-01 23:10:00|674.7|668.05|666.18|659.53|675.16|668.51|664.78|658.13|860
1751411700000|2025-07-01 23:15:00|666.17|659.52|669.18|662.53|669.38|662.73|666.1|659.45|675
1751412000000|2025-07-01 23:20:00|669.05|662.4|671.78|665.13|672.06|665.41|668.98|662.33|595
1751412300000|2025-07-01 23:25:00|671.79|665.14|668.07|661.42|671.83|665.18|664.43|657.78|578
1751412600000|2025-07-01 23:30:00|668.11|661.46|668.68|662.03|668.84|662.19|666.91|660.26|467
1751412900000|2025-07-01 23:35:00|668.73|662.08|665.14|658.49|668.73|662.08|663.37|656.72|517
1751413200000|2025-07-01 23:40:00|665.13|658.48|666.49|659.84|666.63|659.98|663.38|656.73|620
1751413500000|2025-07-01 23:45:00|666.44|659.79|666.3|659.65|667.08|660.43|665.08|658.43|596
1751413800000|2025-07-01 23:50:00|666.19|659.54|663.98|657.33|666.8|660.15|663.03|656.38|620
1751414100000|2025-07-01 23:55:00|663.95|657.3|662.52|655.87|664.86|658.21|662.52|655.87|657
1751414400000|2025-07-02 00:00:00|662.57|655.92|666.17|659.52|667.13|660.48|661.08|654.43|792
1751414700000|2025-07-02 00:05:00|666.13|659.48|667.78|661.13|667.98|661.33|665.28|658.63|617
1751415000000|2025-07-02 00:10:00|667.75|661.1|668.5|661.85|668.58|661.93|667.48|660.83|612
1751415300000|2025-07-02 00:15:00|668.48|661.83|668.6|661.95|668.89|662.24|666.01|659.36|604
1751415600000|2025-07-02 00:20:00|668.58|661.93|668.46|661.81|669.61|662.96|667.33|660.68|594
1751415900000|2025-07-02 00:25:00|668.49|661.84|668.34|661.69|669.48|662.83|666.8|660.15|635
1751416200000|2025-07-02 00:30:00|668.29|661.64|666.25|659.6|668.45|661.8|665.77|659.12|649
1751416500000|2025-07-02 00:35:00|666.26|659.61|665.23|658.58|666.6|659.95|664.14|657.49|628
1751416800000|2025-07-02 00:40:00|665.24|658.59|664.52|657.87|666.04|659.39|664.29|657.64|677
1751417100000|2025-07-02 00:45:00|664.53|657.88|663.27|656.62|664.53|657.88|661.69|655.04|636
1751417400000|2025-07-02 00:50:00|663.28|656.63|662.62|655.97|663.88|657.23|662.18|655.53|598
1751417700000|2025-07-02 00:55:00|662.63|655.98|662.3|655.65|662.83|656.18|661.76|655.11|535
1751418000000|2025-07-02 01:00:00|662.31|655.66|662.11|655.46|663.44|656.79|661.98|655.33|545
1751418300000|2025-07-02 01:05:00|662.21|655.56|663.28|656.63|664.01|657.36|661.88|655.23|483
1751418600000|2025-07-02 01:10:00|663.26|656.61|663.39|656.74|663.99|657.34|662.38|655.73|469
1751418900000|2025-07-02 01:15:00|663.38|656.73|654.78|648.13|663.75|657.1|654.12|647.47|773
1751419200000|2025-07-02 01:20:00|654.98|648.33|657.91|651.26|659.63|652.98|654.93|648.28|777
1751419500000|2025-07-02 01:25:00|657.88|651.23|661.18|654.53|661.26|654.61|657.13|650.48|588
1751419800000|2025-07-02 01:30:00|661.13|654.48|659.76|653.11|661.21|654.56|658.56|651.91|660
1751420100000|2025-07-02 01:35:00|659.78|653.13|661.28|654.63|662.19|655.54|659.65|653|463
1751420400000|2025-07-02 01:40:00|661.17|654.52|662.52|655.87|662.88|656.23|660.48|653.83|384
1751420700000|2025-07-02 01:45:00|662.47|655.82|661.28|654.63|662.47|655.82|660.98|654.33|451
1751421000000|2025-07-02 01:50:00|661.18|654.53|659.93|653.28|661.28|654.63|659.58|652.93|383
1751421300000|2025-07-02 01:55:00|659.92|653.27|660.03|653.38|660.73|654.08|659.64|652.99|404
1751421600000|2025-07-02 02:00:00|660.05|653.4|660.13|653.48|661.73|655.08|658.58|651.93|692
1751421900000|2025-07-02 02:05:00|660.08|653.43|658.31|651.66|660.17|653.52|657.98|651.33|589
1751422200000|2025-07-02 02:10:00|658.28|651.63|656.99|650.34|658.43|651.78|656.66|650.01|592
1751422500000|2025-07-02 02:15:00|657.02|650.37|655.98|649.33|658.12|651.47|655.46|648.81|578
1751422800000|2025-07-02 02:20:00|655.93|649.28|655.98|649.33|656.28|649.63|654.45|647.8|584
1751423100000|2025-07-02 02:25:00|655.99|649.34|658.33|651.68|658.91|652.26|655.88|649.23|530
1751423400000|2025-07-02 02:30:00|658.23|651.58|655.38|648.73|658.43|651.78|655.03|648.38|653
1751423700000|2025-07-02 02:35:00|655.41|648.76|654.8|648.15|656.38|649.73|654.6|647.95|535
1751424000000|2025-07-02 02:40:00|654.82|648.17|654.75|648.1|655.42|648.77|653.53|646.88|563
1751424300000|2025-07-02 02:45:00|654.68|648.03|655.99|649.34|656.23|649.58|653.78|647.13|487
1751424600000|2025-07-02 02:50:00|656.01|649.36|654.96|648.31|656.1|649.45|654.41|647.76|554
1751424900000|2025-07-02 02:55:00|654.94|648.29|654.98|648.33|655.63|648.98|654.53|647.88|491
1751425200000|2025-07-02 03:00:00|654.95|648.3|657.51|650.86|657.93|651.28|654.92|648.27|600
1751425500000|2025-07-02 03:05:00|657.43|650.78|659.27|652.62|659.66|653.01|657.43|650.78|642
1751425800000|2025-07-02 03:10:00|659.26|652.61|660.26|653.61|660.34|653.69|658.57|651.92|615
1751426100000|2025-07-02 03:15:00|660.34|653.69|659.56|652.91|660.68|654.03|659.53|652.88|567
1751426400000|2025-07-02 03:20:00|659.54|652.89|661.74|655.09|663.07|656.42|659.43|652.78|543
1751426700000|2025-07-02 03:25:00|661.67|655.02|659.98|653.33|661.74|655.09|659.93|653.28|562
1751427000000|2025-07-02 03:30:00|660|653.35|658.08|651.43|660|653.35|657.94|651.29|588
1751427300000|2025-07-02 03:35:00|658.13|651.48|659.25|652.6|659.28|652.63|657.73|651.08|596
1751427600000|2025-07-02 03:40:00|659.24|652.59|657.13|650.48|659.24|652.59|656.6|649.95|580
1751427900000|2025-07-02 03:45:00|657.15|650.5|657.98|651.33|659.08|652.43|656.58|649.93|579
1751428200000|2025-07-02 03:50:00|658.03|651.38|659.9|653.25|660.54|653.89|657.63|650.98|505
1751428500000|2025-07-02 03:55:00|659.97|653.32|658.4|651.75|659.97|653.32|658.24|651.59|447
1751428800000|2025-07-02 04:00:00|658.41|651.76|657.42|650.77|659.09|652.44|657.22|650.57|561
1751429100000|2025-07-02 04:05:00|657.38|650.73|656.85|650.2|657.7|651.05|656.35|649.7|512
1751429400000|2025-07-02 04:10:00|656.88|650.23|657.69|651.04|657.73|651.08|656.29|649.64|459
1751429700000|2025-07-02 04:15:00|657.64|650.99|657.13|650.48|657.64|650.99|656.38|649.73|556
1751430000000|2025-07-02 04:20:00|657.19|650.54|657.22|650.57|658.6|651.95|656.48|649.83|553
1751430300000|2025-07-02 04:25:00|657.24|650.59|658.58|651.93|659.78|653.13|657.15|650.5|491
1751430600000|2025-07-02 04:30:00|658.6|651.95|658.67|652.02|659.03|652.38|657.53|650.88|579
1751430900000|2025-07-02 04:35:00|658.76|652.11|667.98|661.33|670.76|664.11|658.67|652.02|685
1751431200000|2025-07-02 04:40:00|668.03|661.38|674.33|667.68|674.7|668.05|666.66|660.01|825
1751431500000|2025-07-02 04:45:00|674.28|667.63|679.11|672.46|684.73|678.08|674.08|667.43|875
1751431800000|2025-07-02 04:50:00|679.06|672.41|683.06|676.41|684.08|677.43|679|672.35|690
1751432100000|2025-07-02 04:55:00|683.08|676.43|701.68|695.03|703.73|697.08|682.73|676.08|916
1751432400000|2025-07-02 05:00:00|701.66|695.01|694.1|687.45|704.13|697.48|693.63|686.98|832
1751432700000|2025-07-02 05:05:00|694.13|687.48|691.88|685.23|695.68|689.03|691.07|684.42|715
1751433000000|2025-07-02 05:10:00|691.78|685.13|693.13|686.48|693.13|686.48|690.78|684.13|639
1751433300000|2025-07-02 05:15:00|693.18|686.53|694.13|687.48|699.92|693.27|693.18|686.53|766
1751433600000|2025-07-02 05:20:00|694.15|687.5|692.61|685.96|694.53|687.88|692.53|685.88|546
1751433900000|2025-07-02 05:25:00|692.72|686.07|694.07|687.42|695.08|688.43|692.28|685.63|433
1751434200000|2025-07-02 05:30:00|694.13|687.48|692.83|686.18|694.13|687.48|691.52|684.87|554
1751434500000|2025-07-02 05:35:00|692.86|686.21|692.76|686.11|694.31|687.66|691.28|684.63|515
1751434800000|2025-07-02 05:40:00|692.75|686.1|696.81|690.16|697.54|690.89|692.73|686.08|671
1751435100000|2025-07-02 05:45:00|696.77|690.12|696.08|689.43|697.48|690.83|694.88|688.23|562
1751435400000|2025-07-02 05:50:00|695.98|689.33|694.33|687.68|697.33|690.68|693.53|686.88|570
1751435700000|2025-07-02 05:55:00|694.38|687.73|696.86|690.21|697.25|690.6|694.38|687.73|512
1751436000000|2025-07-02 06:00:00|696.82|690.17|695.72|689.07|696.93|690.28|694.68|688.03|585
1751436300000|2025-07-02 06:05:00|695.73|689.08|696.38|689.73|700.32|693.67|695.63|688.98|472
1751436600000|2025-07-02 06:10:00|696.36|689.71|696.68|690.03|697.38|690.73|695.93|689.28|412
1751436900000|2025-07-02 06:15:00|696.73|690.08|696.01|689.36|697.28|690.63|694.98|688.33|484
1751437200000|2025-07-02 06:20:00|696.02|689.37|693.53|686.88|696.82|690.17|693.33|686.68|425
1751437500000|2025-07-02 06:25:00|693.46|686.81|692.53|685.88|693.73|687.08|691.63|684.98|440
1751437800000|2025-07-02 06:30:00|692.51|685.86|696.74|690.09|697.33|690.68|692.51|685.86|518
1751438100000|2025-07-02 06:35:00|696.73|690.08|704.64|697.99|704.83|698.18|696.46|689.81|561
1751438400000|2025-07-02 06:40:00|704.69|698.04|704.93|698.28|706.27|699.62|704.28|697.63|628
1751438700000|2025-07-02 06:45:00|704.85|698.2|699.48|692.83|704.94|698.29|698.63|691.98|509
1751439000000|2025-07-02 06:50:00|699.53|692.88|698.73|692.08|700.28|693.63|698.46|691.81|320
1751439300000|2025-07-02 06:55:00|698.63|691.98|702.28|695.63|702.28|695.63|698.43|691.78|409
1751439600000|2025-07-02 07:00:00|702.33|695.68|705.84|699.19|705.95|699.3|702.04|695.39|674
1751439900000|2025-07-02 07:05:00|705.88|699.23|705.68|699.03|705.98|699.33|703.43|696.78|592
1751440200000|2025-07-02 07:10:00|705.69|699.04|702.62|695.97|705.88|699.23|702.62|695.97|712
1751440500000|2025-07-02 07:15:00|702.49|695.84|701.14|694.49|704.07|697.42|701.06|694.41|597
1751440800000|2025-07-02 07:20:00|701.13|694.48|705.88|699.23|705.96|699.31|701.03|694.38|633
1751441100000|2025-07-02 07:25:00|705.83|699.18|701.11|694.46|705.83|699.18|701.11|694.46|609
1751441400000|2025-07-02 07:30:00|701.09|694.44|702.03|695.38|702.83|696.18|700.08|693.43|627
1751441700000|2025-07-02 07:35:00|702.11|695.46|704.68|698.03|705.23|698.58|701.46|694.81|623
1751442000000|2025-07-02 07:40:00|704.63|697.98|704.98|698.33|705.98|699.33|703.31|696.66|568
1751442300000|2025-07-02 07:45:00|705.12|698.47|705.28|698.63|707.73|701.08|705.01|698.36|574
1751442600000|2025-07-02 07:50:00|705.26|698.61|705.43|698.78|706.83|700.18|705.03|698.38|493
1751442900000|2025-07-02 07:55:00|705.55|698.9|703.53|696.88|706.43|699.78|703.24|696.59|521
1751443200000|2025-07-02 08:00:00|703.73|697.08|705.33|698.68|705.61|698.96|703.73|697.08|634
1751443500000|2025-07-02 08:05:00|705.28|698.63|704.83|698.18|706.73|700.08|704.7|698.05|644
1751443800000|2025-07-02 08:10:00|704.82|698.17|704.91|698.26|706.08|699.43|704.23|697.58|605
1751444100000|2025-07-02 08:15:00|704.93|698.28|704.73|698.08|706.33|699.68|704.08|697.43|710
1751444400000|2025-07-02 08:20:00|704.68|698.03|704.6|697.95|706.28|699.63|704.16|697.51|615
1751444700000|2025-07-02 08:25:00|704.52|697.87|705.08|698.43|705.22|698.57|702.68|696.03|538
1751445000000|2025-07-02 08:30:00|705.13|698.48|702.71|696.06|705.33|698.68|702.18|695.53|544
1751445300000|2025-07-02 08:35:00|702.78|696.13|706.23|699.58|706.28|699.63|702.78|696.13|565
1751445600000|2025-07-02 08:40:00|706.35|699.7|707.6|700.95|708.29|701.64|706.35|699.7|638
1751445900000|2025-07-02 08:45:00|707.58|700.93|707.4|700.75|708.28|701.63|706.86|700.21|547
1751446200000|2025-07-02 08:50:00|707.37|700.72|710.38|703.73|710.74|704.09|707.28|700.63|623
1751446500000|2025-07-02 08:55:00|710.43|703.78|711.28|704.63|711.28|704.63|709.38|702.73|516
1751446800000|2025-07-02 09:00:00|711.18|704.53|710.03|703.38|711.76|705.11|709.13|702.48|565
1751447100000|2025-07-02 09:05:00|709.98|703.33|710.78|704.13|711.48|704.83|708.85|702.2|544
1751447400000|2025-07-02 09:10:00|710.84|704.19|709.18|702.53|711.44|704.79|708.76|702.11|532
1751447700000|2025-07-02 09:15:00|709.27|702.62|709.23|702.58|710.28|703.63|707.98|701.33|610
1751448000000|2025-07-02 09:20:00|709.13|702.48|709.46|702.81|709.78|703.13|708.78|702.13|551
1751448300000|2025-07-02 09:25:00|709.5|702.85|707.83|701.18|709.83|703.18|707.38|700.73|522
1751448600000|2025-07-02 09:30:00|707.78|701.13|709.17|702.52|709.72|703.07|707.13|700.48|470
1751448900000|2025-07-02 09:35:00|709.33|702.68|708.27|701.62|709.73|703.08|707.99|701.34|590
1751449200000|2025-07-02 09:40:00|708.28|701.63|709.49|702.84|709.73|703.08|708.28|701.63|525
1751449500000|2025-07-02 09:45:00|709.38|702.73|709.03|702.38|710.18|703.53|708.98|702.33|460
1751449800000|2025-07-02 09:50:00|709.05|702.4|708.13|701.48|709.18|702.53|707.98|701.33|483
1751450100000|2025-07-02 09:55:00|708.18|701.53|707.72|701.07|708.23|701.58|707.03|700.38|519
1751450400000|2025-07-02 10:00:00|707.73|701.08|706.56|699.91|707.94|701.29|705.48|698.83|534
1751450700000|2025-07-02 10:05:00|706.49|699.84|706.63|699.98|707.23|700.58|706.08|699.43|508
1751451000000|2025-07-02 10:10:00|706.53|699.88|706.87|700.22|706.88|700.23|705.63|698.98|429
1751451300000|2025-07-02 10:15:00|706.86|700.21|706.78|700.13|707.03|700.38|705.97|699.32|252
1751451600000|2025-07-02 10:20:00|706.8|700.15|705.45|698.8|706.83|700.18|705.35|698.7|321
1751451900000|2025-07-02 10:25:00|705.43|698.78|705.91|699.26|707.21|700.56|705.43|698.78|405
1751452200000|2025-07-02 10:30:00|705.78|699.13|707.53|700.88|707.63|700.98|705.68|699.03|511
1751452500000|2025-07-02 10:35:00|707.58|700.93|709.04|702.39|709.31|702.66|707.07|700.42|475
1751452800000|2025-07-02 10:40:00|709|702.35|710.33|703.68|710.33|703.68|708.93|702.28|463
1751453100000|2025-07-02 10:45:00|710.28|703.63|710.33|703.68|710.48|703.83|708.88|702.23|485
1751453400000|2025-07-02 10:50:00|710.18|703.53|709.72|703.07|711.19|704.54|709.58|702.93|508
1751453700000|2025-07-02 10:55:00|709.63|702.98|709.85|703.2|710.13|703.48|709.33|702.68|470
1751454000000|2025-07-02 11:00:00|709.97|703.32|711.08|704.43|711.48|704.83|709.53|702.88|587
1751454300000|2025-07-02 11:05:00|711.13|704.48|721.24|714.59|722.92|716.27|710.93|704.28|822
1751454600000|2025-07-02 11:10:00|721.13|714.48|724.19|717.54|724.98|718.33|721.08|714.43|785
1751454900000|2025-07-02 11:15:00|724.31|717.66|718.71|712.06|724.48|717.83|718.52|711.87|706
1751455200000|2025-07-02 11:20:00|718.84|712.19|714.28|707.63|718.88|712.23|714.03|707.38|592
1751455500000|2025-07-02 11:25:00|714.27|707.62|713.73|707.08|715.7|709.05|713.73|707.08|361
1751455800000|2025-07-02 11:30:00|713.75|707.1|711.13|704.48|714.21|707.56|710.93|704.28|429
1751456100000|2025-07-02 11:35:00|711.18|704.53|711.38|704.73|712.28|705.63|709.68|703.03|428
1751456400000|2025-07-02 11:40:00|711.33|704.68|710.78|704.13|712.08|705.43|710.41|703.76|324
1751456700000|2025-07-02 11:45:00|710.68|704.03|710.53|703.88|711.48|704.83|710.08|703.43|465
1751457000000|2025-07-02 11:50:00|710.5|703.85|710.87|704.22|711.44|704.79|710.13|703.48|274
1751457300000|2025-07-02 11:55:00|710.8|704.15|712.1|705.45|712.63|705.98|710.68|704.03|299
1751457600000|2025-07-02 12:00:00|712.08|705.43|712.03|705.38|712.68|706.03|711.13|704.48|406
1751457900000|2025-07-02 12:05:00|712.18|705.53|713.73|707.08|713.83|707.18|712.18|705.53|269
1751458200000|2025-07-02 12:10:00|713.68|707.03|710.23|703.58|713.73|707.08|710.03|703.38|495
1751458500000|2025-07-02 12:15:00|710.25|703.6|707.83|701.18|710.25|703.6|707.58|700.93|630
1751458800000|2025-07-02 12:20:00|707.88|701.23|707.28|700.63|709.13|702.48|706.38|699.73|620
1751459100000|2025-07-02 12:25:00|707.29|700.64|708.12|701.47|708.47|701.82|706.78|700.13|599
1751459400000|2025-07-02 12:30:00|708.13|701.48|705.98|699.33|709|702.35|705.76|699.11|560
1751459700000|2025-07-02 12:35:00|705.94|699.29|706.05|699.4|707.18|700.53|705.33|698.68|520
1751460000000|2025-07-02 12:40:00|705.92|699.27|703.88|697.23|706.38|699.73|703.54|696.89|617
1751460300000|2025-07-02 12:45:00|703.89|697.24|704.13|697.48|704.68|698.03|703.36|696.71|544
1751460600000|2025-07-02 12:50:00|704.21|697.56|704.7|698.05|705.31|698.66|703.77|697.12|541
1751460900000|2025-07-02 12:55:00|704.73|698.08|705.28|698.63|705.28|698.63|704.46|697.81|417
1751461200000|2025-07-02 13:00:00|705.32|698.67|707.78|701.13|707.78|701.13|704.16|697.51|651
1751461500000|2025-07-02 13:05:00|707.63|700.98|708.43|701.78|709.58|702.93|707.63|700.98|543
1751461800000|2025-07-02 13:10:00|708.46|701.81|709.62|702.97|709.78|703.13|707.53|700.88|610
1751462100000|2025-07-02 13:15:00|709.63|702.98|706.88|700.23|709.78|703.13|706.53|699.88|586
1751462400000|2025-07-02 13:20:00|706.83|700.18|706.05|699.4|708.38|701.73|706.05|699.4|616
1751462700000|2025-07-02 13:25:00|706.03|699.38|708.85|702.2|708.89|702.24|705.97|699.32|579
1751463000000|2025-07-02 13:30:00|708.89|702.24|707.68|701.03|709.13|702.48|706.45|699.8|784
1751463300000|2025-07-02 13:35:00|707.66|701.01|708.48|701.83|710.25|703.6|707.48|700.83|692
1751463600000|2025-07-02 13:40:00|708.38|701.73|711.82|705.17|712.46|705.81|708.37|701.72|630
1751463900000|2025-07-02 13:45:00|711.57|704.92|713.15|706.5|715.03|708.38|711.23|704.58|760
1751464200000|2025-07-02 13:50:00|713.11|706.46|708.86|702.21|713.27|706.62|707.93|701.28|748
1751464500000|2025-07-02 13:55:00|708.93|702.28|709.17|702.52|710.28|703.63|707.72|701.07|691
1751464800000|2025-07-02 14:00:00|709.12|702.47|710.9|704.25|711.04|704.39|708.8|702.15|670
1751465100000|2025-07-02 14:05:00|710.93|704.28|711.23|704.58|713.28|706.63|710.08|703.43|576
1751465400000|2025-07-02 14:10:00|711.28|704.63|713.98|707.33|714.28|707.63|711.28|704.63|634
1751465700000|2025-07-02 14:15:00|714.04|707.39|711.27|704.62|714.23|707.58|710.03|703.38|769
1751466000000|2025-07-02 14:20:00|711.37|704.72|713.08|706.43|713.08|706.43|709.98|703.33|790
1751466300000|2025-07-02 14:25:00|713.06|706.41|717.83|711.18|719.42|712.77|712.58|705.93|870
1751466600000|2025-07-02 14:30:00|717.74|711.09|717.98|711.33|718.58|711.93|716.53|709.88|847
1751466900000|2025-07-02 14:35:00|717.95|711.3|719.2|712.55|719.58|712.93|716.98|710.33|779
1751467200000|2025-07-02 14:40:00|719.22|712.57|716.42|709.77|720.98|714.33|716.33|709.68|718
1751467500000|2025-07-02 14:45:00|716.41|709.76|719.12|712.47|720.36|713.71|716.29|709.64|882
1751467800000|2025-07-02 14:50:00|719.18|712.53|720.58|713.93|721.58|714.93|718.82|712.17|773
1751468100000|2025-07-02 14:55:00|720.6|713.95|722.13|715.48|722.78|716.13|720.35|713.7|605
1751468400000|2025-07-02 15:00:00|722.19|715.54|723.03|716.38|723.43|716.78|721.36|714.71|667
1751468700000|2025-07-02 15:05:00|723.08|716.43|724.08|717.43|724.93|718.28|722.58|715.93|596
1751469000000|2025-07-02 15:10:00|724.11|717.46|727.23|720.58|730.02|723.37|724.11|717.46|818
1751469300000|2025-07-02 15:15:00|727.25|720.6|735.43|728.78|736.58|729.93|727.25|720.6|857
1751469600000|2025-07-02 15:20:00|735.44|728.79|731.86|725.21|735.51|728.86|730.54|723.89|782
1751469900000|2025-07-02 15:25:00|731.88|725.23|731.75|725.1|732.1|725.45|728.15|721.5|624
1751470200000|2025-07-02 15:30:00|731.73|725.08|733.38|726.73|735.49|728.84|730.02|723.37|652
1751470500000|2025-07-02 15:35:00|733.43|726.78|730.03|723.38|733.88|727.23|729.13|722.48|530
1751470800000|2025-07-02 15:40:00|729.98|723.33|732.66|726.01|733.23|726.58|729.88|723.23|664
1751471100000|2025-07-02 15:45:00|732.46|725.81|730.48|723.83|733.88|727.23|730.07|723.42|656
1751471400000|2025-07-02 15:50:00|730.53|723.88|731.18|724.53|732.48|725.83|730.26|723.61|521
1751471700000|2025-07-02 15:55:00|731.22|724.57|733.73|727.08|734.08|727.43|731.18|724.53|648
1751472000000|2025-07-02 16:00:00|733.75|727.1|737.48|730.83|737.48|730.83|733.53|726.88|815
1751472300000|2025-07-02 16:05:00|737.63|730.98|743.63|736.98|744.28|737.63|737.58|730.93|865
1751472600000|2025-07-02 16:10:00|743.68|737.03|743.03|736.38|744.43|737.78|740.24|733.59|838
1751472900000|2025-07-02 16:15:00|743.08|736.43|745.72|739.07|747.16|740.51|740.66|734.01|946
1751473200000|2025-07-02 16:20:00|745.73|739.08|744.73|738.08|746.53|739.88|742.93|736.28|937
1751473500000|2025-07-02 16:25:00|744.68|738.03|741.83|735.18|744.79|738.14|739.73|733.08|860
1751473800000|2025-07-02 16:30:00|741.87|735.22|742.28|735.63|744.18|737.53|740.55|733.9|835
1751474100000|2025-07-02 16:35:00|742.18|735.53|742.68|736.03|742.8|736.15|740.24|733.59|787
1751474400000|2025-07-02 16:40:00|742.76|736.11|742.45|735.8|744|737.35|741.62|734.97|765
1751474700000|2025-07-02 16:45:00|742.46|735.81|747.38|740.73|747.58|740.93|741.36|734.71|803
1751475000000|2025-07-02 16:50:00|747.32|740.67|742.78|736.13|747.98|741.33|742.73|736.08|842
1751475300000|2025-07-02 16:55:00|742.74|736.09|746.58|739.93|747.28|740.63|742.68|736.03|866
1751475600000|2025-07-02 17:00:00|746.54|739.89|748.61|741.96|750.15|743.5|746.54|739.89|782
1751475900000|2025-07-02 17:05:00|748.63|741.98|749.28|742.63|750.91|744.26|747.58|740.93|834
1751476200000|2025-07-02 17:10:00|749.43|742.78|749.02|742.37|749.98|743.33|748.77|742.12|727
1751476500000|2025-07-02 17:15:00|749.21|742.56|749.71|743.06|750.03|743.38|748.77|742.12|731
1751476800000|2025-07-02 17:20:00|749.53|742.88|751.98|745.33|752.48|745.83|749.25|742.6|753
1751477100000|2025-07-02 17:25:00|751.96|745.31|749.48|742.83|752.09|745.44|748.08|741.43|693
1751477400000|2025-07-02 17:30:00|749.51|742.86|748.98|742.33|749.63|742.98|747.84|741.19|703
1751477700000|2025-07-02 17:35:00|748.92|742.27|741.63|734.98|749.61|742.96|740.98|734.33|858
1751478000000|2025-07-02 17:40:00|741.45|734.8|742.03|735.38|742.63|735.98|739.78|733.13|745
1751478300000|2025-07-02 17:45:00|741.88|735.23|736.78|730.13|742.19|735.54|736.13|729.48|802
1751478600000|2025-07-02 17:50:00|736.76|730.11|740.6|733.95|741.08|734.43|735.43|728.78|780
1751478900000|2025-07-02 17:55:00|740.33|733.68|740.45|733.8|740.6|733.95|737.98|731.33|713
1751479200000|2025-07-02 18:00:00|740.31|733.66|744.33|737.68|744.37|737.72|740.05|733.4|810
1751479500000|2025-07-02 18:05:00|744.28|737.63|741.11|734.46|744.83|738.18|740.88|734.23|831
1751479800000|2025-07-02 18:10:00|740.88|734.23|742.18|735.53|742.31|735.66|740.88|734.23|807
1751480100000|2025-07-02 18:15:00|742.08|735.43|743.93|737.28|744.69|738.04|741.65|735|715
1751480400000|2025-07-02 18:20:00|743.88|737.23|744.85|738.2|745.08|738.43|743.58|736.93|766
1751480700000|2025-07-02 18:25:00|744.89|738.24|743.83|737.18|745.08|738.43|742.98|736.33|685
1751481000000|2025-07-02 18:30:00|743.88|737.23|742.98|736.33|744.48|737.83|742.68|736.03|606
1751481300000|2025-07-02 18:35:00|743.14|736.49|743.73|737.08|744.8|738.15|742.57|735.92|771
1751481600000|2025-07-02 18:40:00|743.75|737.1|745.19|738.54|745.7|739.05|743.38|736.73|756
1751481900000|2025-07-02 18:45:00|745.13|738.48|744.78|738.13|745.58|738.93|743.63|736.98|733
1751482200000|2025-07-02 18:50:00|744.61|737.96|746.58|739.93|747.53|740.88|744.28|737.63|728
1751482500000|2025-07-02 18:55:00|746.75|740.1|746.88|740.23|747.13|740.48|745.86|739.21|637
1751482800000|2025-07-02 19:00:00|747.03|740.38|745.53|738.88|747.15|740.5|744.83|738.18|772
1751483100000|2025-07-02 19:05:00|745.59|738.94|741.58|734.93|745.71|739.06|741.28|734.63|730
1751483400000|2025-07-02 19:10:00|741.53|734.88|743.51|736.86|743.58|736.93|741.08|734.43|732
1751483700000|2025-07-02 19:15:00|743.48|736.83|744.25|737.6|745.53|738.88|742.93|736.28|674
1751484000000|2025-07-02 19:20:00|744.27|737.62|744.22|737.57|745.97|739.32|743.95|737.3|613
1751484300000|2025-07-02 19:25:00|744.18|737.53|745.5|738.85|745.73|739.08|744.14|737.49|633
1751484600000|2025-07-02 19:30:00|745.61|738.96|744.49|737.84|745.61|738.96|744.08|737.43|698
1751484900000|2025-07-02 19:35:00|744.44|737.79|743.48|736.83|744.59|737.94|742.68|736.03|621
1751485200000|2025-07-02 19:40:00|743.24|736.59|743.69|737.04|743.93|737.28|742.78|736.13|554
1751485500000|2025-07-02 19:45:00|743.73|737.08|745.24|738.59|745.28|738.63|742.98|736.33|652
1751485800000|2025-07-02 19:50:00|745.28|738.63|745.57|738.92|745.98|739.33|744.51|737.86|613
1751486100000|2025-07-02 19:55:00|745.62|738.97|749.94|743.29|750.41|743.76|744.59|737.94|820
1751486400000|2025-07-02 20:00:00|749.78|743.13|748.78|742.13|750.38|743.73|747.58|740.93|833
1751486700000|2025-07-02 20:05:00|748.81|742.16|746.58|739.93|749.78|743.13|745.66|739.01|721
1751487000000|2025-07-02 20:10:00|746.64|739.99|748.83|742.18|749.72|743.07|746.23|739.58|708
1751487300000|2025-07-02 20:15:00|748.95|742.3|743.63|736.98|749.04|742.39|743.33|736.68|735
1751487600000|2025-07-02 20:20:00|743.65|737|745.34|738.69|745.45|738.8|743.48|736.83|693
1751487900000|2025-07-02 20:25:00|745.45|738.8|749.52|742.87|749.88|743.23|744.46|737.81|650
1751488200000|2025-07-02 20:30:00|749.43|742.78|749.75|743.1|749.78|743.13|747.61|740.96|647
1751488500000|2025-07-02 20:35:00|749.67|743.02|748.65|742|749.75|743.1|748.44|741.79|543
1751488800000|2025-07-02 20:40:00|748.56|741.91|749.21|742.56|749.6|742.95|747.91|741.26|519
1751489100000|2025-07-02 20:45:00|749.23|742.58|749|742.35|749.63|742.98|747.91|741.26|491
1751489400000|2025-07-02 20:50:00|748.96|742.31|747.25|740.6|749.28|742.63|746.78|740.13|622
1751489700000|2025-07-02 20:55:00|747.28|740.63|747.65|741|747.98|741.33|746.48|739.83|505
1751490000000|2025-07-02 21:00:00|747.66|741.01|749.5|742.85|749.73|743.08|747.65|741|346
1751490300000|2025-07-02 21:05:00|749.49|742.84|749.67|743.02|750.33|743.68|748.82|742.17|331
1751490600000|2025-07-02 21:10:00|749.68|743.03|750.07|743.42|750.69|744.04|749.21|742.56|330
1751490900000|2025-07-02 21:15:00|750.1|743.45|750.58|743.93|751|744.35|748.86|742.21|332
1751491200000|2025-07-02 21:20:00|750.6|743.95|749.04|742.39|750.7|744.05|749.04|742.39|207
1751491500000|2025-07-02 21:25:00|749.08|742.43|746.73|740.08|749.77|743.12|746.71|740.06|203
1751491800000|2025-07-02 21:30:00|746.7|740.05|751.8|745.15|751.82|745.17|746.7|740.05|243
1751492100000|2025-07-02 21:35:00|751.83|745.18|752.93|746.28|753.2|746.55|751.75|745.1|181
1751492400000|2025-07-02 21:40:00|752.94|746.29|751.59|744.94|752.94|746.29|750.96|744.31|224
1751492700000|2025-07-02 21:45:00|751.57|744.92|751.45|744.8|751.61|744.96|751.09|744.44|111
1751493000000|2025-07-02 21:50:00|751.44|744.79|757.31|750.66|757.31|750.66|751.44|744.79|367
1751493300000|2025-07-02 21:55:00|757.3|750.65|757.92|751.27|758.7|752.05|756.15|749.5|369
1751493600000|2025-07-02 22:00:00|757.79|751.14|758.85|752.2|760.68|754.03|755.68|749.03|793
1751493900000|2025-07-02 22:05:00|758.94|752.29|756.58|749.93|759.38|752.73|756.48|749.83|577
1751494200000|2025-07-02 22:10:00|756.61|749.96|757.31|750.66|757.73|751.08|755.78|749.13|510
1751494500000|2025-07-02 22:15:00|757.28|750.63|756.13|749.48|757.38|750.73|754.98|748.33|392
1751494800000|2025-07-02 22:20:00|756.2|749.55|754.52|747.87|756.2|749.55|754.08|747.43|352
1751495100000|2025-07-02 22:25:00|754.39|747.74|755.04|748.39|755.1|748.45|752.98|746.33|319
1751495400000|2025-07-02 22:30:00|754.94|748.29|759.64|752.99|759.78|753.13|754.38|747.73|515
1751495700000|2025-07-02 22:35:00|759.58|752.93|755.83|749.18|760.43|753.78|755.75|749.1|633
1751496000000|2025-07-02 22:40:00|755.81|749.16|755.08|748.43|755.88|749.23|754.47|747.82|499
1751496300000|2025-07-02 22:45:00|755.28|748.63|752.63|745.98|755.38|748.73|751.93|745.28|566
1751496600000|2025-07-02 22:50:00|752.61|745.96|752.18|745.53|753.73|747.08|751.97|745.32|529
1751496900000|2025-07-02 22:55:00|752.13|745.48|751.54|744.89|752.5|745.85|751.05|744.4|476
1751497200000|2025-07-02 23:00:00|751.71|745.06|752.38|745.73|753.11|746.46|751.61|744.96|667
1751497500000|2025-07-02 23:05:00|752.51|745.86|743.53|736.88|752.65|746|741.88|735.23|680
1751497800000|2025-07-02 23:10:00|743.18|736.53|745.93|739.28|745.93|739.28|743.13|736.48|601
1751498100000|2025-07-02 23:15:00|745.83|739.18|743.99|737.34|746.47|739.82|743.24|736.59|424
1751498400000|2025-07-02 23:20:00|743.98|737.33|743.78|737.13|744.03|737.38|739.08|732.43|550
1751498700000|2025-07-02 23:25:00|743.93|737.28|744.9|738.25|745.51|738.86|743.75|737.1|404
1751499000000|2025-07-02 23:30:00|744.87|738.22|742.71|736.06|745.28|738.63|742.48|735.83|567
1751499300000|2025-07-02 23:35:00|742.81|736.16|741.48|734.83|743.05|736.4|740.98|734.33|497
1751499600000|2025-07-02 23:40:00|741.43|734.78|740.38|733.73|741.64|734.99|740.08|733.43|311
1751499900000|2025-07-02 23:45:00|740.56|733.91|740.58|733.93|742.69|736.04|740.39|733.74|358
1751500200000|2025-07-02 23:50:00|740.68|734.03|738.48|731.83|740.78|734.13|736.68|730.03|466
1751500500000|2025-07-02 23:55:00|738.49|731.84|738.28|731.63|738.86|732.21|737.68|731.03|308
1751500800000|2025-07-03 00:00:00|738.18|731.53|741.36|734.71|742.23|735.58|738.08|731.43|554
1751501100000|2025-07-03 00:05:00|741.52|734.87|740.98|734.33|741.79|735.14|739.48|732.83|599
1751501400000|2025-07-03 00:10:00|740.88|734.23|740.18|733.53|740.88|734.23|739.25|732.6|546
1751501700000|2025-07-03 00:15:00|740.03|733.38|736.83|730.18|740.73|734.08|736.66|730.01|585
1751502000000|2025-07-03 00:20:00|736.79|730.14|736.18|729.53|738.17|731.52|735.56|728.91|653
1751502300000|2025-07-03 00:25:00|736.05|729.4|737.87|731.22|738.22|731.57|735.18|728.53|625
1751502600000|2025-07-03 00:30:00|737.76|731.11|737.95|731.3|739.43|732.78|735.54|728.89|665
1751502900000|2025-07-03 00:35:00|737.98|731.33|739.43|732.78|742.28|735.63|737.53|730.88|515
1751503200000|2025-07-03 00:40:00|739.48|732.83|741.28|734.63|741.48|734.83|739.4|732.75|394
1751503500000|2025-07-03 00:45:00|741.31|734.66|737.08|730.43|741.38|734.73|736.88|730.23|411
1751503800000|2025-07-03 00:50:00|737.28|730.63|736.48|729.83|737.88|731.23|735.63|728.98|360
1751504100000|2025-07-03 00:55:00|736.38|729.73|735.98|729.33|736.98|730.33|735.63|728.98|260
1751504400000|2025-07-03 01:00:00|736.06|729.41|736.26|729.61|736.43|729.78|733.78|727.13|342
1751504700000|2025-07-03 01:05:00|736.13|729.48|736.18|729.53|737.48|730.83|735.28|728.63|373
1751505000000|2025-07-03 01:10:00|736.23|729.58|735.88|729.23|736.64|729.99|735.58|728.93|289
1751505300000|2025-07-03 01:15:00|735.83|729.18|735.98|729.33|736.88|730.23|735.48|728.83|283
1751505600000|2025-07-03 01:20:00|735.93|729.28|742.57|735.92|743.98|737.33|735.76|729.11|419
1751505900000|2025-07-03 01:25:00|742.39|735.74|740.06|733.41|742.57|735.92|740.06|733.41|454
1751506200000|2025-07-03 01:30:00|740.08|733.43|738.68|732.03|740.88|734.23|738.68|732.03|315
1751506500000|2025-07-03 01:35:00|738.78|732.13|740.22|733.57|741.68|735.03|738.78|732.13|392
1751506800000|2025-07-03 01:40:00|739.97|733.32|739.73|733.08|741.88|735.23|739.63|732.98|436
1751507100000|2025-07-03 01:45:00|739.63|732.98|741.38|734.73|741.41|734.76|739.63|732.98|320
1751507400000|2025-07-03 01:50:00|741.4|734.75|741.58|734.93|744.13|737.48|741.13|734.48|357
1751507700000|2025-07-03 01:55:00|741.48|734.83|741.58|734.93|742.63|735.98|741.13|734.48|355
1751508000000|2025-07-03 02:00:00|741.61|734.96|741.38|734.73|742.83|736.18|739.76|733.11|494
1751508300000|2025-07-03 02:05:00|741.44|734.79|739.48|732.83|741.78|735.13|738.73|732.08|312
1751508600000|2025-07-03 02:10:00|739.49|732.84|738.38|731.73|740.18|733.53|738.23|731.58|418
1751508900000|2025-07-03 02:15:00|738.28|731.63|735.6|728.95|738.33|731.68|734.96|728.31|398
1751509200000|2025-07-03 02:20:00|735.57|728.92|736.2|729.55|737.18|730.53|735.13|728.48|546
1751509500000|2025-07-03 02:25:00|736.15|729.5|734.88|728.23|736.53|729.88|734.38|727.73|511
1751509800000|2025-07-03 02:30:00|734.92|728.27|733.48|726.83|734.98|728.33|733.08|726.43|513
1751510100000|2025-07-03 02:35:00|733.5|726.85|732.67|726.02|733.98|727.33|732.27|725.62|421
1751510400000|2025-07-03 02:40:00|732.69|726.04|732.18|725.53|733.08|726.43|731.73|725.08|479
1751510700000|2025-07-03 02:45:00|732.09|725.44|733.43|726.78|733.88|727.23|731.9|725.25|380
1751511000000|2025-07-03 02:50:00|733.45|726.8|733.28|726.63|733.88|727.23|732.58|725.93|380
1751511300000|2025-07-03 02:55:00|733.25|726.6|736.78|730.13|736.98|730.33|732.99|726.34|356
1751511600000|2025-07-03 03:00:00|736.75|730.1|738.35|731.7|738.88|732.23|736.13|729.48|484
1751511900000|2025-07-03 03:05:00|738.36|731.71|737.96|731.31|739.48|732.83|737.55|730.9|470
1751512200000|2025-07-03 03:10:00|737.99|731.34|737.18|730.53|738.18|731.53|736.83|730.18|532
1751512500000|2025-07-03 03:15:00|737.21|730.56|736.73|730.08|738.78|732.13|736.73|730.08|377
1751512800000|2025-07-03 03:20:00|736.78|730.13|739.78|733.13|739.94|733.29|736.13|729.48|480
1751513100000|2025-07-03 03:25:00|739.98|733.33|737.09|730.44|740.35|733.7|736.88|730.23|451
1751513400000|2025-07-03 03:30:00|737.1|730.45|736.57|729.92|737.51|730.86|735.53|728.88|592
1751513700000|2025-07-03 03:35:00|736.61|729.96|734.78|728.13|736.61|729.96|734.68|728.03|360
1751514000000|2025-07-03 03:40:00|734.76|728.11|736.95|730.3|738.13|731.48|734.73|728.08|380
1751514300000|2025-07-03 03:45:00|736.93|730.28|735.23|728.58|736.93|730.28|735.08|728.43|389
1751514600000|2025-07-03 03:50:00|735.18|728.53|734.58|727.93|735.95|729.3|734.48|727.83|411
1751514900000|2025-07-03 03:55:00|734.68|728.03|734.21|727.56|735.24|728.59|733.98|727.33|267
1751515200000|2025-07-03 04:00:00|734.09|727.44|734.6|727.95|735.18|728.53|733.98|727.33|363
1751515500000|2025-07-03 04:05:00|734.58|727.93|735.94|729.29|736.98|730.33|734.58|727.93|447
1751515800000|2025-07-03 04:10:00|735.95|729.3|737.09|730.44|737.18|730.53|735.58|728.93|392
1751516100000|2025-07-03 04:15:00|737.08|730.43|737.28|730.63|737.89|731.24|736.38|729.73|466
1751516400000|2025-07-03 04:20:00|737.36|730.71|736.98|730.33|737.63|730.98|736.67|730.02|507
1751516700000|2025-07-03 04:25:00|737.12|730.47|738.18|731.53|738.51|731.86|736.67|730.02|412
1751517000000|2025-07-03 04:30:00|738.24|731.59|738.58|731.93|738.63|731.98|737.23|730.58|500
1751517300000|2025-07-03 04:35:00|738.63|731.98|740.52|733.87|740.52|733.87|738.04|731.39|420
1751517600000|2025-07-03 04:40:00|740.5|733.85|737.58|730.93|740.52|733.87|737.48|730.83|375
1751517900000|2025-07-03 04:45:00|737.56|730.91|738.28|731.63|738.78|732.13|737.07|730.42|598
1751518200000|2025-07-03 04:50:00|738.24|731.59|737.48|730.83|739.58|732.93|737.46|730.81|356
1751518500000|2025-07-03 04:55:00|737.43|730.78|738.42|731.77|738.63|731.98|737.08|730.43|293
1751518800000|2025-07-03 05:00:00|738.43|731.78|740.28|733.63|740.47|733.82|738.32|731.67|546
1751519100000|2025-07-03 05:05:00|740.24|733.59|744.66|738.01|745.17|738.52|739.58|732.93|579
1751519400000|2025-07-03 05:10:00|744.71|738.06|742.63|735.98|744.98|738.33|742.28|735.63|602
1751519700000|2025-07-03 05:15:00|742.65|736|745.18|738.53|745.38|738.73|742.64|735.99|497
1751520000000|2025-07-03 05:20:00|745.08|738.43|751.87|745.22|752.07|745.42|744.96|738.31|628
1751520300000|2025-07-03 05:25:00|751.92|745.27|750.43|743.78|752.25|745.6|749.77|743.12|511
1751520600000|2025-07-03 05:30:00|750.33|743.68|756.46|749.81|757.33|750.68|750.33|743.68|599
1751520900000|2025-07-03 05:35:00|756.41|749.76|756.98|750.33|757.44|750.79|754.66|748.01|480
1751521200000|2025-07-03 05:40:00|756.93|750.28|755.08|748.43|758.81|752.16|754.08|747.43|545
1751521500000|2025-07-03 05:45:00|754.98|748.33|756.85|750.2|756.97|750.32|754.38|747.73|480
1751521800000|2025-07-03 05:50:00|756.86|750.21|756.78|750.13|756.93|750.28|755.35|748.7|389
1751522100000|2025-07-03 05:55:00|756.83|750.18|757.13|750.48|757.2|750.55|755.63|748.98|392
1751522400000|2025-07-03 06:00:00|757.08|750.43|753.48|746.83|757.33|750.68|752.63|745.98|489
1751522700000|2025-07-03 06:05:00|753.55|746.9|769.93|763.28|772.08|765.43|752.58|745.93|680
1751523000000|2025-07-03 06:10:00|769.98|763.33|770.22|763.57|771.38|764.73|768.86|762.21|767
1751523300000|2025-07-03 06:15:00|770.28|763.63|767.18|760.53|771.03|764.38|766.88|760.23|739
1751523600000|2025-07-03 06:20:00|767.2|760.55|766.91|760.26|768.8|762.15|765.27|758.62|601
1751523900000|2025-07-03 06:25:00|766.95|760.3|767.91|761.26|769.22|762.57|766.06|759.41|573
1751524200000|2025-07-03 06:30:00|767.88|761.23|766.28|759.63|768.07|761.42|766.18|759.53|447
1751524500000|2025-07-03 06:35:00|766.18|759.53|763.32|756.67|766.28|759.63|762.48|755.83|602
1751524800000|2025-07-03 06:40:00|763.28|756.63|766.7|760.05|766.95|760.3|763.2|756.55|501
1751525100000|2025-07-03 06:45:00|766.86|760.21|767.66|761.01|768.33|761.68|766.08|759.43|649
1751525400000|2025-07-03 06:50:00|767.46|760.81|767|760.35|767.74|761.09|764.78|758.13|616
1751525700000|2025-07-03 06:55:00|766.99|760.34|765.86|759.21|767.35|760.7|765.33|758.68|484
1751526000000|2025-07-03 07:00:00|765.71|759.06|768.57|761.92|769.28|762.63|763.53|756.88|251
1751526300000|2025-07-03 07:05:00|768.67|762.02|767.93|761.28|768.95|762.3|766.43|759.78|238
1751526600000|2025-07-03 07:10:00|768.07|761.42|768.23|761.58|769.17|762.52|767.28|760.63|360
1751526900000|2025-07-03 07:15:00|768.19|761.54|767.29|760.64|769.68|763.03|766.57|759.92|718
1751527200000|2025-07-03 07:20:00|767.33|760.68|768.86|762.21|769.28|762.63|766.82|760.17|663
1751527500000|2025-07-03 07:25:00|768.93|762.28|771.78|765.13|772.61|765.96|768.78|762.13|690
1751527800000|2025-07-03 07:30:00|771.83|765.18|773.59|766.94|773.59|766.94|769.43|762.78|568
1751528100000|2025-07-03 07:35:00|773.44|766.79|776.43|769.78|776.94|770.29|773.44|766.79|543
1751528400000|2025-07-03 07:40:00|776.41|769.76|773.22|766.57|776.9|770.25|772.08|765.43|370
1751528700000|2025-07-03 07:45:00|773.27|766.62|771.69|765.04|774.63|767.98|771.69|765.04|571
1751529000000|2025-07-03 07:50:00|771.64|764.99|773.56|766.91|773.58|766.93|770.98|764.33|433
1751529300000|2025-07-03 07:55:00|773.53|766.88|773.28|766.63|774.16|767.51|772.68|766.03|535
1751529600000|2025-07-03 08:00:00|773.31|766.66|777.2|770.55|777.28|770.63|773.31|766.66|760
1751529900000|2025-07-03 08:05:00|777.24|770.59|772.78|766.13|777.38|770.73|772.58|765.93|660
1751530200000|2025-07-03 08:10:00|772.68|766.03|772.01|765.36|773.28|766.63|771.38|764.73|512
1751530500000|2025-07-03 08:15:00|771.95|765.3|773.88|767.23|774.88|768.23|770.08|763.43|579
1751530800000|2025-07-03 08:20:00|773.87|767.22|776.48|769.83|777.13|770.48|772.93|766.28|543
1751531100000|2025-07-03 08:25:00|776.43|769.78|776.67|770.02|776.93|770.28|775.23|768.58|570
1751531400000|2025-07-03 08:30:00|776.58|769.93|773.94|767.29|776.93|770.28|773.18|766.53|645
1751531700000|2025-07-03 08:35:00|773.99|767.34|774.08|767.43|774.94|768.29|773.43|766.78|675
1751532000000|2025-07-03 08:40:00|774.14|767.49|774.38|767.73|774.8|768.15|772.18|765.53|669
1751532300000|2025-07-03 08:45:00|774.23|767.58|773.18|766.53|774.34|767.69|771.47|764.82|688
1751532600000|2025-07-03 08:50:00|773.14|766.49|772.95|766.3|773.6|766.95|772.38|765.73|554
1751532900000|2025-07-03 08:55:00|773|766.35|769.65|763|773.2|766.55|769.4|762.75|695
1751533200000|2025-07-03 09:00:00|769.68|763.03|769.04|762.39|770.28|763.63|768.48|761.83|649
1751533500000|2025-07-03 09:05:00|769.08|762.43|769.54|762.89|770.24|763.59|768.68|762.03|553
1751533800000|2025-07-03 09:10:00|769.48|762.83|773.83|767.18|774.08|767.43|769.1|762.45|599
1751534100000|2025-07-03 09:15:00|773.71|767.06|773.45|766.8|775.24|768.59|773.03|766.38|551
1751534400000|2025-07-03 09:20:00|773.35|766.7|771.9|765.25|773.91|767.26|770.77|764.12|693
1751534700000|2025-07-03 09:25:00|771.78|765.13|771.13|764.48|772.28|765.63|770.59|763.94|632
1751535000000|2025-07-03 09:30:00|771.15|764.5|771.46|764.81|771.98|765.33|770.48|763.83|561
1751535300000|2025-07-03 09:35:00|771.57|764.92|772.76|766.11|772.76|766.11|769.98|763.33|629
1751535600000|2025-07-03 09:40:00|772.74|766.09|778.83|772.18|778.83|772.18|772.28|765.63|746
1751535900000|2025-07-03 09:45:00|779.33|772.68|774.71|768.06|780.18|773.53|772.98|766.33|870
1751536200000|2025-07-03 09:50:00|774.73|768.08|776.55|769.9|777.03|770.38|773.74|767.09|634
1751536500000|2025-07-03 09:55:00|776.21|769.56|773.18|766.53|776.33|769.68|772.11|765.46|486
1751536800000|2025-07-03 10:00:00|773.13|766.48|769.18|762.53|773.98|767.33|769.08|762.43|634
1751537100000|2025-07-03 10:05:00|769.14|762.49|769.58|762.93|771.53|764.88|769.08|762.43|553
1751537400000|2025-07-03 10:10:00|769.52|762.87|773.78|767.13|774.73|768.08|769.18|762.53|541
1751537700000|2025-07-03 10:15:00|773.83|767.18|768.8|762.15|774.1|767.45|768.8|762.15|603
1751538000000|2025-07-03 10:20:00|768.28|761.63|768.28|761.63|769.19|762.54|766.88|760.23|530
1751538300000|2025-07-03 10:25:00|768.18|761.53|768.98|762.33|769.5|762.85|767.48|760.83|485
1751538600000|2025-07-03 10:30:00|768.53|761.88|767.48|760.83|768.53|761.88|767.08|760.43|535
1751538900000|2025-07-03 10:35:00|767.45|760.8|767.78|761.13|768.4|761.75|766.53|759.88|522
1751539200000|2025-07-03 10:40:00|767.75|761.1|769.71|763.06|770.28|763.63|767.68|761.03|479
1751539500000|2025-07-03 10:45:00|769.73|763.08|771.29|764.64|771.29|764.64|769.18|762.53|443
1751539800000|2025-07-03 10:50:00|771.33|764.68|773.1|766.45|773.33|766.68|770.28|763.63|441
1751540100000|2025-07-03 10:55:00|773.23|766.58|772.14|765.49|773.36|766.71|771.13|764.48|278
1751540400000|2025-07-03 11:00:00|772.13|765.48|773.23|766.58|773.33|766.68|771.98|765.33|432
1751540700000|2025-07-03 11:05:00|773.18|766.53|770.28|763.63|773.24|766.59|769.75|763.1|375
1751541000000|2025-07-03 11:10:00|770.31|763.66|771.26|764.61|771.55|764.9|770.28|763.63|327
1751541300000|2025-07-03 11:15:00|771.18|764.53|772.59|765.94|772.71|766.06|770.74|764.09|413
1751541600000|2025-07-03 11:20:00|772.8|766.15|774.51|767.86|775.08|768.43|772.35|765.7|428
1751541900000|2025-07-03 11:25:00|774.48|767.83|770.48|763.83|774.55|767.9|770.38|763.73|345
1751542200000|2025-07-03 11:30:00|770.63|763.98|768.61|761.96|770.65|764|766.53|759.88|499
1751542500000|2025-07-03 11:35:00|768.68|762.03|771.62|764.97|772.54|765.89|768.61|761.96|363
1751542800000|2025-07-03 11:40:00|771.6|764.95|772.18|765.53|773.98|767.33|771.53|764.88|462
1751543100000|2025-07-03 11:45:00|772.09|765.44|774.78|768.13|774.88|768.23|771.23|764.58|383
1751543400000|2025-07-03 11:50:00|774.75|768.1|773.78|767.13|776.48|769.83|773.78|767.13|422
1751543700000|2025-07-03 11:55:00|773.76|767.11|776.03|769.38|776.24|769.59|773.45|766.8|563
1751544000000|2025-07-03 12:00:00|776.09|769.44|776.88|770.23|777.37|770.72|775.55|768.9|439
1751544300000|2025-07-03 12:05:00|776.8|770.15|777.62|770.97|780.13|773.48|775.56|768.91|461
1751544600000|2025-07-03 12:10:00|777.57|770.92|775.68|769.03|778.58|771.93|775.38|768.73|382
1751544900000|2025-07-03 12:15:00|775.72|769.07|778.68|772.03|778.68|772.03|775.17|768.52|478
1751545200000|2025-07-03 12:20:00|778.58|771.93|777.41|770.76|778.98|772.33|776.76|770.11|485
1751545500000|2025-07-03 12:25:00|777.43|770.78|778.77|772.12|780.08|773.43|776.68|770.03|489
1751545800000|2025-07-03 12:30:00|778.79|772.14|771.49|764.84|785.48|777.56|770.77|764.12|1030
1751546100000|2025-07-03 12:35:00|771.58|764.93|763.73|757.08|773.41|766.76|762.34|755.69|925
1751546400000|2025-07-03 12:40:00|763.71|757.06|771.03|764.38|771.58|764.93|763.38|756.73|929
1751546700000|2025-07-03 12:45:00|771.07|764.42|767.33|760.68|771.53|764.88|767.33|760.68|952
1751547000000|2025-07-03 12:50:00|767.23|760.58|775.49|768.84|775.59|768.94|767.19|760.54|883
1751547300000|2025-07-03 12:55:00|775.38|768.73|775.38|768.73|775.88|769.23|772.96|766.31|827
1751547600000|2025-07-03 13:00:00|775.29|768.64|773.89|767.24|777.4|770.75|772.33|765.68|864
1751547900000|2025-07-03 13:05:00|773.98|767.33|771.84|765.19|774.73|768.08|771.67|765.02|771
1751548200000|2025-07-03 13:10:00|771.89|765.24|771.84|765.19|773.08|766.43|770.87|764.22|613
1751548500000|2025-07-03 13:15:00|771.79|765.14|771.97|765.32|773.68|767.03|771.41|764.76|763
1751548800000|2025-07-03 13:20:00|771.99|765.34|775.18|768.53|778.13|771.48|771.97|765.32|722
1751549100000|2025-07-03 13:25:00|775.43|768.78|773.68|767.03|776.68|770.03|773.18|766.53|772
1751549400000|2025-07-03 13:30:00|773.63|766.98|779.93|773.28|780.03|773.38|773.55|766.9|977
1751549700000|2025-07-03 13:35:00|779.68|773.03|782.03|775.38|785.93|779.28|778.54|771.89|950
1751550000000|2025-07-03 13:40:00|781.98|775.33|785.35|778.7|786.38|779.73|781.07|774.42|908
1751550300000|2025-07-03 13:45:00|785.28|778.63|787.03|780.38|787.78|781.13|780.81|774.16|978
1751550600000|2025-07-03 13:50:00|787.11|780.46|786.48|779.83|789.46|782.81|785.58|778.93|955
1751550900000|2025-07-03 13:55:00|786.43|779.78|784.93|778.28|787.28|780.63|783.48|776.83|846
1751551200000|2025-07-03 14:00:00|784.88|778.23|785.83|779.18|788.95|782.3|784.52|777.87|889
1751551500000|2025-07-03 14:05:00|785.78|779.13|781.75|775.1|786.63|779.98|779.82|773.17|815
1751551800000|2025-07-03 14:10:00|781.63|774.98|778.85|772.2|782.05|775.4|778.76|772.11|865
1751552100000|2025-07-03 14:15:00|778.82|772.17|783.61|776.96|784.12|777.47|778.43|771.78|817
1751552400000|2025-07-03 14:20:00|783.57|776.92|783.38|776.73|784.88|778.23|780.4|773.75|777
1751552700000|2025-07-03 14:25:00|783.54|776.89|778.6|771.95|783.8|777.15|777.97|771.32|762
1751553000000|2025-07-03 14:30:00|778.68|772.03|775.98|769.33|779.35|772.7|773.23|766.58|856
1751553300000|2025-07-03 14:35:00|776.14|769.49|776.58|769.93|778.4|771.75|775.63|768.98|861
1751553600000|2025-07-03 14:40:00|776.53|769.88|776.43|769.78|778.33|771.68|775.18|768.53|879
1751553900000|2025-07-03 14:45:00|776.48|769.83|775.82|769.17|777.16|770.51|773.88|767.23|725
1751554200000|2025-07-03 14:50:00|775.84|769.19|771.87|765.22|776.14|769.49|771.5|764.85|803
1751554500000|2025-07-03 14:55:00|771.68|765.03|772.48|765.83|773.73|767.08|771.68|765.03|691
1751554800000|2025-07-03 15:00:00|772.38|765.73|770.38|763.73|775.28|768.63|769.98|763.33|772
1751555100000|2025-07-03 15:05:00|770.18|763.53|768.98|762.33|770.83|764.18|767.88|761.23|846
1751555400000|2025-07-03 15:10:00|768.95|762.3|769.83|763.18|771.12|764.47|767.43|760.78|816
1751555700000|2025-07-03 15:15:00|769.78|763.13|771.7|765.05|772.48|765.83|767.98|761.33|824
1751556000000|2025-07-03 15:20:00|771.6|764.95|770.58|763.93|771.98|765.33|769.38|762.73|796
1751556300000|2025-07-03 15:25:00|770.62|763.97|770.18|763.53|771.48|764.83|769.91|763.26|739
1751556600000|2025-07-03 15:30:00|770.09|763.44|766.18|759.53|770.93|764.28|766.08|759.43|826
1751556900000|2025-07-03 15:35:00|765.78|759.13|766.77|760.12|767.58|760.93|761.23|754.58|912
1751557200000|2025-07-03 15:40:00|766.75|760.1|767.38|760.73|769.18|762.53|766.68|760.03|776
1751557500000|2025-07-03 15:45:00|767.41|760.76|767.78|761.13|767.78|761.13|764.08|757.43|604
1751557800000|2025-07-03 15:50:00|767.58|760.93|765.13|758.48|767.68|761.03|764.78|758.13|556
1751558100000|2025-07-03 15:55:00|765.11|758.46|762.88|756.23|765.13|758.48|761.86|755.21|698
1751558400000|2025-07-03 16:00:00|762.9|756.25|764.48|757.83|767.83|761.18|762.68|756.03|813
1751558700000|2025-07-03 16:05:00|764.43|757.78|767.18|760.53|767.24|760.59|763.98|757.33|803
1751559000000|2025-07-03 16:10:00|767.15|760.5|769.68|763.03|770.97|764.32|766.08|759.43|663
1751559300000|2025-07-03 16:15:00|769.62|762.97|765.9|759.25|769.62|762.97|764.2|757.55|692
1751559600000|2025-07-03 16:20:00|765.91|759.26|765.54|758.89|766.78|760.13|763.89|757.24|717
1751559900000|2025-07-03 16:25:00|765.47|758.82|765.13|758.48|766.41|759.76|764.12|757.47|617
1751560200000|2025-07-03 16:30:00|765.08|758.43|768.35|761.7|768.35|761.7|764.68|758.03|528
1751560500000|2025-07-03 16:35:00|768.38|761.73|770.2|763.55|770.48|763.83|767.88|761.23|364
1751560800000|2025-07-03 16:40:00|770.23|763.58|767.58|760.93|770.98|764.33|767.48|760.83|406
1751561100000|2025-07-03 16:45:00|767.48|760.83|772.08|765.43|772.28|765.63|766.98|760.33|635
1751561400000|2025-07-03 16:50:00|772.05|765.4|770.7|764.05|773.85|767.2|769.08|762.43|521
1751561700000|2025-07-03 16:55:00|770.67|764.02|768.26|761.61|770.88|764.23|768.18|761.53|365
1751562000000|2025-07-03 17:00:00|768.13|761.48|768.38|761.73|769.8|763.15|767.68|761.03|399
1751562300000|2025-07-03 17:05:00|768.28|761.63|768.02|761.37|769.68|763.03|767.17|760.52|361
1751562600000|2025-07-03 17:10:00|768.06|761.41|769.48|762.83|769.53|762.88|767.36|760.71|353
1751562900000|2025-07-03 17:15:00|769.53|762.88|768.63|761.98|769.8|763.15|767.38|760.73|401
1751563200000|2025-07-03 17:20:00|768.61|761.96|765.63|758.98|768.68|762.03|765.49|758.84|527
1751563500000|2025-07-03 17:25:00|765.68|759.03|765.13|758.48|766.98|760.33|765.08|758.43|600
1751563800000|2025-07-03 17:30:00|765.08|758.43|765.36|758.71|765.84|759.19|764.58|757.93|524
1751564100000|2025-07-03 17:35:00|765.37|758.72|764.3|757.65|765.47|758.82|763.42|756.77|558
1751564400000|2025-07-03 17:40:00|764.29|757.64|765.7|759.05|766.13|759.48|764.29|757.64|459
1751564700000|2025-07-03 17:45:00|765.66|759.01|765.98|759.33|766.23|759.58|764.54|757.89|576
1751565000000|2025-07-03 17:50:00|766.02|759.37|764.31|757.66|766.18|759.53|764.22|757.57|499
1751565300000|2025-07-03 17:55:00|764.3|757.65|765.03|758.38|765.84|759.19|764.17|757.52|398
1751565600000|2025-07-03 18:00:00|764.96|758.31|768.38|761.73|768.43|761.78|764.43|757.78|575
1751565900000|2025-07-03 18:05:00|768.33|761.68|766.51|759.86|768.93|762.28|765.48|758.83|490
1751566200000|2025-07-03 18:10:00|766.41|759.76|764.32|757.67|766.78|760.13|763.1|756.45|582
1751566500000|2025-07-03 18:15:00|764.37|757.72|764.35|757.7|765.05|758.4|762.9|756.25|583
1751566800000|2025-07-03 18:20:00|764.4|757.75|765.53|758.88|766.16|759.51|763.94|757.29|601
1751567100000|2025-07-03 18:25:00|765.45|758.8|767.46|760.81|767.58|760.93|765.18|758.53|507
1751567400000|2025-07-03 18:30:00|767.52|760.87|765.11|758.46|767.78|761.13|764.59|757.94|429
1751567700000|2025-07-03 18:35:00|765.23|758.58|765.92|759.27|765.93|759.28|764.48|757.83|559
1751568000000|2025-07-03 18:40:00|766|759.35|765.73|759.08|766.26|759.61|764.68|758.03|465
1751568300000|2025-07-03 18:45:00|765.68|759.03|763.06|756.41|766.36|759.71|762.85|756.2|552
1751568600000|2025-07-03 18:50:00|763.02|756.37|763.83|757.18|764.28|757.63|762.98|756.33|482
1751568900000|2025-07-03 18:55:00|763.82|757.17|764.99|758.34|765.48|758.83|762.98|756.33|367
1751569200000|2025-07-03 19:00:00|764.98|758.33|766.62|759.97|766.82|760.17|763.85|757.2|515
1751569500000|2025-07-03 19:05:00|766.6|759.95|764.45|757.8|766.88|760.23|764.42|757.77|567
1751569800000|2025-07-03 19:10:00|764.42|757.77|765.23|758.58|765.98|759.33|764.42|757.77|554
1751570100000|2025-07-03 19:15:00|765.13|758.48|766.48|759.83|766.55|759.9|764.3|757.65|654
1751570400000|2025-07-03 19:20:00|766.51|759.86|765.87|759.22|766.78|760.13|765.08|758.43|557
1751570700000|2025-07-03 19:25:00|765.85|759.2|765.03|758.38|766.33|759.68|764.78|758.13|542
1751571000000|2025-07-03 19:30:00|765.01|758.36|761.94|755.29|765.33|758.68|761.37|754.72|620
1751571300000|2025-07-03 19:35:00|761.99|755.34|761.78|755.13|762.63|755.98|761.64|754.99|634
1751571600000|2025-07-03 19:40:00|761.83|755.18|763.28|756.63|763.43|756.78|761.58|754.93|437
1751571900000|2025-07-03 19:45:00|763.15|756.5|762.53|755.88|763.15|756.5|761.88|755.23|528
1751572200000|2025-07-03 19:50:00|762.38|755.73|762.68|756.03|763.23|756.58|761.28|754.63|434
1751572500000|2025-07-03 19:55:00|762.6|755.95|762.95|756.3|763.38|756.73|762.18|755.53|509
1751572800000|2025-07-03 20:00:00|762.98|756.33|761.95|755.3|763.38|756.73|761.56|754.91|560
1751573100000|2025-07-03 20:05:00|761.93|755.28|763.78|757.13|763.82|757.17|761.88|755.23|474
1751573400000|2025-07-03 20:10:00|763.75|757.1|763.46|756.81|764.38|757.73|762.88|756.23|433
1751573700000|2025-07-03 20:15:00|763.4|756.75|764.13|757.48|764.28|757.63|762.68|756.03|510
1751574000000|2025-07-03 20:20:00|764.01|757.36|764.88|758.23|764.98|758.33|763.58|756.93|304
1751574300000|2025-07-03 20:25:00|764.81|758.16|766.27|759.62|766.47|759.82|764.81|758.16|308
1751574600000|2025-07-03 20:30:00|766.28|759.63|766.08|759.43|767.18|760.53|765.68|759.03|261
1751574900000|2025-07-03 20:35:00|766.1|759.45|766.68|760.03|766.78|760.13|765.38|758.73|185
1751575200000|2025-07-03 20:40:00|766.71|760.06|768.36|761.71|768.59|761.94|766.67|760.02|330
1751575500000|2025-07-03 20:45:00|768.38|761.73|764.88|758.23|768.38|761.73|764.33|757.68|351
1751575800000|2025-07-03 20:50:00|764.83|758.18|764.38|757.73|765.41|758.76|764.28|757.63|273
1751576100000|2025-07-03 20:55:00|764.42|757.77|764.94|758.29|764.94|758.29|763.87|757.22|313
1751576400000|2025-07-03 21:00:00|764.95|758.3|766.97|760.32|767.64|760.99|764.95|758.3|388
1751576700000|2025-07-03 21:05:00|766.98|760.33|764.39|757.74|767.73|761.08|763.8|757.15|335
1751577000000|2025-07-03 21:10:00|764.35|757.7|763.24|756.59|764.39|757.74|762.01|755.36|332
1751577300000|2025-07-03 21:15:00|763.23|756.58|761.38|754.73|763.23|756.58|761.23|754.58|492
1751577600000|2025-07-03 21:20:00|761.35|754.7|764.66|758.01|764.71|758.06|760.3|753.65|375
1751577900000|2025-07-03 21:25:00|764.73|758.08|766.59|759.94|766.88|760.23|764.73|758.08|295
1751578200000|2025-07-03 21:30:00|766.58|759.93|764.11|757.46|766.58|759.93|763.58|756.93|330
1751578500000|2025-07-03 21:35:00|764.12|757.47|763.49|756.84|764.78|758.13|763.36|756.71|251
1751578800000|2025-07-03 21:40:00|763.52|756.87|764.17|757.52|764.44|757.79|762.58|755.93|327
1751579100000|2025-07-03 21:45:00|764.18|757.53|763.62|756.97|764.18|757.53|762.68|756.03|254
1751579400000|2025-07-03 21:50:00|763.59|756.94|764.83|758.18|764.89|758.24|763.59|756.94|184
1751579700000|2025-07-03 21:55:00|764.84|758.19|765.41|758.76|767.32|760.67|764.84|758.19|364
1751580000000|2025-07-03 22:00:00|765.42|758.77|765.78|759.13|767.48|760.83|764.68|758.03|637
1751580300000|2025-07-03 22:05:00|765.77|759.12|765.83|759.18|766.28|759.63|765.06|758.41|548
1751580600000|2025-07-03 22:10:00|765.74|759.09|764.25|757.6|765.93|759.28|764.08|757.43|515
1751580900000|2025-07-03 22:15:00|764.28|757.63|763.46|756.81|764.73|758.08|763.15|756.5|522
1751581200000|2025-07-03 22:20:00|763.38|756.73|763.61|756.96|763.98|757.33|763.18|756.53|478
1751581500000|2025-07-03 22:25:00|763.63|756.98|763.13|756.48|763.78|757.13|762.97|756.32|428
1751581800000|2025-07-03 22:30:00|763.16|756.51|763.31|756.66|763.48|756.83|762.79|756.14|510
1751582100000|2025-07-03 22:35:00|763.38|756.73|764.58|757.93|764.58|757.93|762.91|756.26|443
1751582400000|2025-07-03 22:40:00|764.48|757.83|763.6|756.95|764.58|757.93|763.45|756.8|417
1751582700000|2025-07-03 22:45:00|763.61|756.96|755.25|748.6|763.74|757.09|752.68|746.03|570
1751583000000|2025-07-03 22:50:00|755.22|748.57|753.11|746.46|756.21|749.56|752.63|745.98|578
1751583300000|2025-07-03 22:55:00|753.12|746.47|753.68|747.03|754.68|748.03|752.78|746.13|478
1751583600000|2025-07-03 23:00:00|753.64|746.99|755.38|748.73|755.58|748.93|753.18|746.53|398
1751583900000|2025-07-03 23:05:00|755.42|748.77|754.58|747.93|755.78|749.13|753.74|747.09|260
1751584200000|2025-07-03 23:10:00|754.63|747.98|752.6|745.95|754.78|748.13|751.79|745.14|401
1751584500000|2025-07-03 23:15:00|752.62|745.97|750.19|743.54|752.86|746.21|749.92|743.27|458
1751584800000|2025-07-03 23:20:00|750.33|743.68|749.68|743.03|750.64|743.99|748.68|742.03|310
1751585100000|2025-07-03 23:25:00|749.73|743.08|749.21|742.56|750.08|743.43|748.68|742.03|401
1751585400000|2025-07-03 23:30:00|749.26|742.61|749.27|742.62|749.95|743.3|748.98|742.33|359
1751585700000|2025-07-03 23:35:00|749.21|742.56|748.8|742.15|749.65|743|748.68|742.03|357
1751586000000|2025-07-03 23:40:00|748.76|742.11|749.38|742.73|749.55|742.9|748.48|741.83|305
1751586300000|2025-07-03 23:45:00|749.39|742.74|749.18|742.53|750.08|743.43|749.08|742.43|324
1751586600000|2025-07-03 23:50:00|749.23|742.58|749.78|743.13|750.13|743.48|749.08|742.43|330
1751586900000|2025-07-03 23:55:00|749.8|743.15|750.65|744|750.75|744.1|749.53|742.88|417
1751587200000|2025-07-04 00:00:00|750.7|744.05|755.08|748.43|755.26|748.61|750.58|743.93|456
1751587500000|2025-07-04 00:05:00|755.18|748.53|755.28|748.63|756.13|749.48|753.58|746.93|441
1751587800000|2025-07-04 00:10:00|755.18|748.53|756.58|749.93|756.64|749.99|753.58|746.93|414
1751588100000|2025-07-04 00:15:00|756.53|749.88|753.38|746.73|756.54|749.89|750.97|744.32|501
1751588400000|2025-07-04 00:20:00|753.39|746.74|751.96|745.31|754.44|747.79|751.78|745.13|445
1751588700000|2025-07-04 00:25:00|751.88|745.23|753.48|746.83|754.28|747.63|751.78|745.13|443
1751589000000|2025-07-04 00:30:00|753.43|746.78|755.57|748.92|755.68|749.03|753.34|746.69|516
1751589300000|2025-07-04 00:35:00|755.48|748.83|756.98|750.33|757.43|750.78|755.48|748.83|343
1751589600000|2025-07-04 00:40:00|757.03|750.38|758.78|752.13|759.1|752.45|756.98|750.33|329
1751589900000|2025-07-04 00:45:00|759.05|752.4|758.78|752.13|759.48|752.83|758.26|751.61|342
1751590200000|2025-07-04 00:50:00|758.83|752.18|755.08|748.43|758.98|752.33|755.08|748.43|345
1751590500000|2025-07-04 00:55:00|755.11|748.46|755.97|749.32|756.16|749.51|752.33|745.68|432
1751590800000|2025-07-04 01:00:00|755.98|749.33|756.25|749.6|756.56|749.91|754.92|748.27|357
1751591100000|2025-07-04 01:05:00|756.26|749.61|759.68|753.03|759.68|753.03|756.08|749.43|427
1751591400000|2025-07-04 01:10:00|759.58|752.93|760.88|754.23|761.08|754.43|759.39|752.74|307
1751591700000|2025-07-04 01:15:00|760.99|754.34|764.28|757.63|764.93|758.28|760.88|754.23|389
1751592000000|2025-07-04 01:20:00|764.38|757.73|763.83|757.18|764.38|757.73|761.08|754.43|494
1751592300000|2025-07-04 01:25:00|763.81|757.16|765.58|758.93|765.58|758.93|763.78|757.13|512
1751592600000|2025-07-04 01:30:00|765.53|758.88|766.18|759.53|766.58|759.93|765.13|758.48|355
1751592900000|2025-07-04 01:35:00|766.23|759.58|762.18|755.53|766.68|760.03|761.98|755.33|373
1751593200000|2025-07-04 01:40:00|762.08|755.43|761.68|755.03|762.48|755.83|761.45|754.8|435
1751593500000|2025-07-04 01:45:00|761.63|754.98|760.33|753.68|761.83|755.18|759.73|753.08|444
1751593800000|2025-07-04 01:50:00|760.28|753.63|759.66|753.01|761.03|754.38|758.82|752.17|436
1751594100000|2025-07-04 01:55:00|759.48|752.83|759.17|752.52|760.23|753.58|759.05|752.4|489
1751594400000|2025-07-04 02:00:00|759.16|752.51|760.48|753.83|760.53|753.88|758.38|751.73|549
1751594700000|2025-07-04 02:05:00|760.47|753.82|761.58|754.93|761.68|755.03|758.72|752.07|522
1751595000000|2025-07-04 02:10:00|761.59|754.94|761.54|754.89|761.74|755.09|759.25|752.6|566
1751595300000|2025-07-04 02:15:00|761.44|754.79|759.73|753.08|761.88|755.23|759.17|752.52|708
1751595600000|2025-07-04 02:20:00|759.74|753.09|759.54|752.89|761.38|754.73|759.08|752.43|557
1751595900000|2025-07-04 02:25:00|759.56|752.91|758.28|751.63|760.33|753.68|758.18|751.53|511
1751596200000|2025-07-04 02:30:00|758.3|751.65|752.14|745.49|758.5|751.85|752.14|745.49|568
1751596500000|2025-07-04 02:35:00|752.11|745.46|752.87|746.22|753.38|746.73|751.07|744.42|515
1751596800000|2025-07-04 02:40:00|752.83|746.18|748.14|741.49|753.23|746.58|747.79|741.14|581
1751597100000|2025-07-04 02:45:00|748.13|741.48|748.46|741.81|749.25|742.6|747.26|740.61|577
1751597400000|2025-07-04 02:50:00|748.44|741.79|746.03|739.38|748.66|742.01|745.68|739.03|483
1751597700000|2025-07-04 02:55:00|746.13|739.48|746.92|740.27|748.43|741.78|745.65|739|474
1751598000000|2025-07-04 03:00:00|746.9|740.25|746.58|739.93|748.23|741.58|746.28|739.63|421
1751598300000|2025-07-04 03:05:00|746.63|739.98|747.43|740.78|748.48|741.83|744.94|738.29|599
1751598600000|2025-07-04 03:10:00|747.42|740.77|749.91|743.26|750.86|744.21|747.28|740.63|572
1751598900000|2025-07-04 03:15:00|749.88|743.23|751.18|744.53|751.18|744.53|748.48|741.83|500
1751599200000|2025-07-04 03:20:00|750.88|744.23|753.28|746.63|753.58|746.93|750.28|743.63|343
1751599500000|2025-07-04 03:25:00|753.38|746.73|751.42|744.77|753.52|746.87|751.38|744.73|341
1751599800000|2025-07-04 03:30:00|751.38|744.73|749.59|742.94|751.47|744.82|749.01|742.36|556
1751600100000|2025-07-04 03:35:00|749.64|742.99|748.57|741.92|750.48|743.83|747.98|741.33|469
1751600400000|2025-07-04 03:40:00|748.53|741.88|749.63|742.98|750.37|743.72|748.22|741.57|411
1751600700000|2025-07-04 03:45:00|749.68|743.03|747.55|740.9|749.68|743.03|747.08|740.43|416
1751601000000|2025-07-04 03:50:00|747.54|740.89|747.53|740.88|748.25|741.6|747.17|740.52|551
1751601300000|2025-07-04 03:55:00|747.75|741.1|746.97|740.32|747.92|741.27|746.92|740.27|398
1751601600000|2025-07-04 04:00:00|746.94|740.29|749.21|742.56|749.73|743.08|746.74|740.09|426
1751601900000|2025-07-04 04:05:00|749.25|742.6|749.63|742.98|750.13|743.48|748.47|741.82|440
1751602200000|2025-07-04 04:10:00|749.62|742.97|749.28|742.63|750.1|743.45|748.46|741.81|472
1751602500000|2025-07-04 04:15:00|749.23|742.58|749.1|742.45|750.15|743.5|748.48|741.83|480
1751602800000|2025-07-04 04:20:00|749.09|742.44|747.38|740.73|749.16|742.51|747.38|740.73|527
1751603100000|2025-07-04 04:25:00|747.39|740.74|746.98|740.33|747.66|741.01|746.68|740.03|397
1751603400000|2025-07-04 04:30:00|746.93|740.28|746.03|739.38|746.93|740.28|745.48|738.83|589
1751603700000|2025-07-04 04:35:00|746.08|739.43|745.3|738.65|747.52|740.87|745.11|738.46|664
1751604000000|2025-07-04 04:40:00|745.23|738.58|745.66|739.01|746.31|739.66|744.96|738.31|665
1751604300000|2025-07-04 04:45:00|745.65|739|744.72|738.07|746.28|739.63|744.38|737.73|581
1751604600000|2025-07-04 04:50:00|744.73|738.08|742.47|735.82|745.14|738.49|742.38|735.73|396
1751604900000|2025-07-04 04:55:00|742.43|735.78|742.93|736.28|743.26|736.61|742.42|735.77|348
1751605200000|2025-07-04 05:00:00|742.92|736.27|741.18|734.53|743.48|736.83|740.38|733.73|476
1751605500000|2025-07-04 05:05:00|741.09|734.44|741.99|735.34|742.73|736.08|739.68|733.03|688
1751605800000|2025-07-04 05:10:00|741.98|735.33|741.58|734.93|742.91|736.26|741.43|734.78|341
1751606100000|2025-07-04 05:15:00|741.57|734.92|741.72|735.07|743.48|736.83|740.88|734.23|477
1751606400000|2025-07-04 05:20:00|741.76|735.11|740.06|733.41|741.76|735.11|740.06|733.41|493
1751606700000|2025-07-04 05:25:00|740.03|733.38|743.05|736.4|743.05|736.4|739.88|733.23|450
1751607000000|2025-07-04 05:30:00|743.08|736.43|744.1|737.45|745.95|739.3|742.97|736.32|499
1751607300000|2025-07-04 05:35:00|743.88|737.23|743.78|737.13|745.03|738.38|743.47|736.82|338
1751607600000|2025-07-04 05:40:00|743.79|737.14|743.9|737.25|744.86|738.21|743.78|737.13|238
1751607900000|2025-07-04 05:45:00|743.91|737.26|741.53|734.88|744.22|737.57|741.49|734.84|487
1751608200000|2025-07-04 05:50:00|741.42|734.77|740.18|733.53|741.74|735.09|740.06|733.41|264
1751608500000|2025-07-04 05:55:00|740.19|733.54|740.28|733.63|740.68|734.03|738.88|732.23|366
1751608800000|2025-07-04 06:00:00|740.18|733.53|738.43|731.78|740.25|733.6|737.71|731.06|419
1751609100000|2025-07-04 06:05:00|738.45|731.8|737.2|730.55|738.71|732.06|736.88|730.23|503
1751609400000|2025-07-04 06:10:00|737.08|730.43|736.38|729.73|737.79|731.14|735.38|728.73|576
1751609700000|2025-07-04 06:15:00|736.41|729.76|736.57|729.92|737.16|730.51|735.53|728.88|456
1751610000000|2025-07-04 06:20:00|736.63|729.98|735.52|728.87|737.42|730.77|735.47|728.82|505
1751610300000|2025-07-04 06:25:00|735.47|728.82|736.03|729.38|736.63|729.98|734.89|728.24|558
1751610600000|2025-07-04 06:30:00|735.98|729.33|739.02|732.37|740.08|733.43|735.96|729.31|517
1751610900000|2025-07-04 06:35:00|738.83|732.18|737.67|731.02|738.88|732.23|737.33|730.68|403
1751611200000|2025-07-04 06:40:00|737.69|731.04|738.08|731.43|738.26|731.61|737.07|730.42|319
1751611500000|2025-07-04 06:45:00|738.04|731.39|737.63|730.98|738.7|732.05|737.53|730.88|427
1751611800000|2025-07-04 06:50:00|737.58|730.93|737.58|730.93|737.98|731.33|736.83|730.18|430
1751612100000|2025-07-04 06:55:00|737.54|730.89|738.08|731.43|738.43|731.78|736.77|730.12|324
1751612400000|2025-07-04 07:00:00|738.1|731.45|740.63|733.98|740.73|734.08|738.03|731.38|331
1751612700000|2025-07-04 07:05:00|740.6|733.95|738.08|731.43|740.6|733.95|738.08|731.43|331
1751613000000|2025-07-04 07:10:00|738.03|731.38|736.08|729.43|738.03|731.38|736.06|729.41|433
1751613300000|2025-07-04 07:15:00|736.1|729.45|735.05|728.4|737.81|731.16|734.54|727.89|549
1751613600000|2025-07-04 07:20:00|735.06|728.41|735.74|729.09|737.03|730.38|734.68|728.03|433
1751613900000|2025-07-04 07:25:00|735.78|729.13|735.03|728.38|737.26|730.61|735.01|728.36|426
1751614200000|2025-07-04 07:30:00|735.01|728.36|735.48|728.83|735.91|729.26|733.93|727.28|409
1751614500000|2025-07-04 07:35:00|735.53|728.88|736.43|729.78|736.53|729.88|734.33|727.68|320
1751614800000|2025-07-04 07:40:00|736.48|729.83|735.78|729.13|736.68|730.03|735.58|728.93|281
1751615100000|2025-07-04 07:45:00|735.73|729.08|733.08|726.43|736.17|729.52|732.97|726.32|368
1751615400000|2025-07-04 07:50:00|733.13|726.48|733.53|726.88|733.72|727.07|731.96|725.31|587
1751615700000|2025-07-04 07:55:00|733.56|726.91|733.08|726.43|734.45|727.8|732.72|726.07|515
1751616000000|2025-07-04 08:00:00|733.03|726.38|732.48|725.83|733.53|726.88|732.15|725.5|525
1751616300000|2025-07-04 08:05:00|732.5|725.85|730.09|723.44|732.53|725.88|730.09|723.44|603
1751616600000|2025-07-04 08:10:00|730.08|723.43|730.59|723.94|731.08|724.43|729.68|723.03|462
1751616900000|2025-07-04 08:15:00|730.68|724.03|733.98|727.33|734.28|727.63|729.88|723.23|439
1751617200000|2025-07-04 08:20:00|734.03|727.38|738.41|731.76|738.93|732.28|734.03|727.38|471
1751617500000|2025-07-04 08:25:00|738.43|731.78|738.28|731.63|739.68|733.03|737.69|731.04|356
1751617800000|2025-07-04 08:30:00|738.23|731.58|740.03|733.38|740.73|734.08|738.08|731.43|534
1751618100000|2025-07-04 08:35:00|740.07|733.42|740.85|734.2|742.03|735.38|739.43|732.78|632
1751618400000|2025-07-04 08:40:00|740.94|734.29|740.28|733.63|741.13|734.48|739.35|732.7|536
1751618700000|2025-07-04 08:45:00|740.3|733.65|738.69|732.04|740.35|733.7|738.18|731.53|451
1751619000000|2025-07-04 08:50:00|738.74|732.09|738.88|732.23|739.88|733.23|738.18|731.53|374
1751619300000|2025-07-04 08:55:00|738.83|732.18|738.58|731.93|739.23|732.58|738.18|731.53|197
1751619600000|2025-07-04 09:00:00|738.48|731.83|738.81|732.16|739.36|732.71|737.98|731.33|548
1751619900000|2025-07-04 09:05:00|738.83|732.18|740.08|733.43|740.73|734.08|738.73|732.08|524
1751620200000|2025-07-04 09:10:00|740.13|733.48|740.03|733.38|740.19|733.54|739.1|732.45|458
1751620500000|2025-07-04 09:15:00|739.98|733.33|741.08|734.43|742.38|735.73|739.98|733.33|455
1751620800000|2025-07-04 09:20:00|740.98|734.33|742.38|735.73|742.48|735.83|740.38|733.73|271
1751621100000|2025-07-04 09:25:00|742.28|735.63|744.03|737.38|744.23|737.58|741.58|734.93|307
1751621400000|2025-07-04 09:30:00|743.93|737.28|741.33|734.68|743.93|737.28|741.31|734.66|424
1751621700000|2025-07-04 09:35:00|741.38|734.73|741.48|734.83|742.03|735.38|740.23|733.58|364
1751622000000|2025-07-04 09:40:00|741.43|734.78|742.71|736.06|743.28|736.63|741.27|734.62|245
1751622300000|2025-07-04 09:45:00|742.68|736.03|742.38|735.73|743.07|736.42|741.08|734.43|319
1751622600000|2025-07-04 09:50:00|742.43|735.78|741.68|735.03|743.21|736.56|741.28|734.63|214
1751622900000|2025-07-04 09:55:00|741.58|734.93|742.98|736.33|743.28|736.63|741.28|734.63|197
1751623200000|2025-07-04 10:00:00|742.95|736.3|744.33|737.68|744.78|738.13|742.48|735.83|191
1751623500000|2025-07-04 10:05:00|744.28|737.63|742.18|735.53|744.28|737.63|741.48|734.83|249
1751623800000|2025-07-04 10:10:00|742.28|735.63|741.18|734.53|742.66|736.01|740.89|734.24|170
1751624100000|2025-07-04 10:15:00|741.19|734.54|740.86|734.21|741.98|735.33|740.81|734.16|167
1751624400000|2025-07-04 10:20:00|741.02|734.37|741.08|734.43|741.63|734.98|740.43|733.78|295
1751624700000|2025-07-04 10:25:00|741.13|734.48|741.88|735.23|742.28|735.63|740.98|734.33|262
1751625000000|2025-07-04 10:30:00|741.83|735.18|739.98|733.33|741.88|735.23|739.94|733.29|316
1751625300000|2025-07-04 10:35:00|739.93|733.28|740.34|733.69|740.73|734.08|737.88|731.23|416
1751625600000|2025-07-04 10:40:00|740.28|733.63|738.17|731.52|740.43|733.78|738.08|731.43|357
1751625900000|2025-07-04 10:45:00|738.22|731.57|738.25|731.6|739.18|732.53|737.62|730.97|511
1751626200000|2025-07-04 10:50:00|738.23|731.58|737.75|731.1|738.63|731.98|737.18|730.53|573
1751626500000|2025-07-04 10:55:00|737.74|731.09|737.08|730.43|737.97|731.32|735.83|729.18|648
1751626800000|2025-07-04 11:00:00|736.98|730.33|738.88|732.23|739.66|733.01|736.65|730|437
1751627100000|2025-07-04 11:05:00|738.9|732.25|740.68|734.03|740.75|734.1|738.38|731.73|391
1751627400000|2025-07-04 11:10:00|740.63|733.98|740.63|733.98|742.14|735.49|740.33|733.68|366
1751627700000|2025-07-04 11:15:00|740.92|734.27|740.08|733.43|741.78|735.13|739.58|732.93|436
1751628000000|2025-07-04 11:20:00|740.46|733.81|741.18|734.53|742.12|735.47|740.46|733.81|295
1751628300000|2025-07-04 11:25:00|741.53|734.88|742.48|735.83|742.53|735.88|741.28|734.63|396
1751628600000|2025-07-04 11:30:00|742.38|735.73|740.93|734.28|742.88|736.23|740.88|734.23|263
1751628900000|2025-07-04 11:35:00|740.75|734.1|739.59|732.94|740.84|734.19|739.43|732.78|284
1751629200000|2025-07-04 11:40:00|739.58|732.93|740.33|733.68|740.38|733.73|739.47|732.82|128
1751629500000|2025-07-04 11:45:00|740.38|733.73|739.98|733.33|740.48|733.83|739.48|732.83|181
1751629800000|2025-07-04 11:50:00|739.94|733.29|737.68|731.03|739.98|733.33|737.56|730.91|229
1751630100000|2025-07-04 11:55:00|737.56|730.91|738.58|731.93|738.88|732.23|737.36|730.71|202
1751630400000|2025-07-04 12:00:00|738.63|731.98|738.55|731.9|739.33|732.68|738.38|731.73|327
1751630700000|2025-07-04 12:05:00|738.53|731.88|737.88|731.23|738.68|732.03|737.58|730.93|430
1751631000000|2025-07-04 12:10:00|737.98|731.33|738.53|731.88|738.98|732.33|737.98|731.33|304
1751631300000|2025-07-04 12:15:00|738.55|731.9|738.77|732.12|739.77|733.12|737.96|731.31|433
1751631600000|2025-07-04 12:20:00|738.73|732.08|739.03|732.38|739.43|732.78|738.33|731.68|342
1751631900000|2025-07-04 12:25:00|739.01|732.36|739.25|732.6|740.04|733.39|738.36|731.71|376
1751632200000|2025-07-04 12:30:00|739.24|732.59|737.98|731.33|739.24|732.59|737.58|730.93|279
1751632500000|2025-07-04 12:35:00|737.93|731.28|736.87|730.22|738.07|731.42|736.77|730.12|295
1751632800000|2025-07-04 12:40:00|736.9|730.25|736.18|729.53|737.45|730.8|735.76|729.11|303
1751633100000|2025-07-04 12:45:00|736.15|729.5|735.56|728.91|737.07|730.42|735.56|728.91|370
1751633400000|2025-07-04 12:50:00|735.54|728.89|734.56|727.91|735.68|729.03|733.73|727.08|351
1751633700000|2025-07-04 12:55:00|734.61|727.96|734.54|727.89|736.23|729.58|734.48|727.83|358
1751634000000|2025-07-04 13:00:00|734.53|727.88|733.78|727.13|735.5|728.85|733.68|727.03|512
1751634300000|2025-07-04 13:05:00|733.79|727.14|733.06|726.41|736.68|730.03|733.06|726.41|620
1751634600000|2025-07-04 13:10:00|733.11|726.46|729.7|723.05|733.22|726.57|728.22|721.57|557
1751634900000|2025-07-04 13:15:00|729.6|722.95|729.75|723.1|731.57|724.92|729.53|722.88|456
1751635200000|2025-07-04 13:20:00|729.78|723.13|729.68|723.03|731.38|724.73|729.53|722.88|560
1751635500000|2025-07-04 13:25:00|729.67|723.02|728.73|722.08|730.65|724|728.02|721.37|447
1751635800000|2025-07-04 13:30:00|728.78|722.13|730.67|724.02|731.26|724.61|728.38|721.73|524
1751636100000|2025-07-04 13:35:00|730.69|724.04|727.23|720.58|730.69|724.04|726.81|720.16|648
1751636400000|2025-07-04 13:40:00|727.24|720.59|726.85|720.2|728.25|721.6|726.73|720.08|456
1751636700000|2025-07-04 13:45:00|726.74|720.09|725.38|718.73|726.88|720.23|725.08|718.43|574
1751637000000|2025-07-04 13:50:00|725.43|718.78|725.31|718.66|727.76|721.11|724.67|718.02|722
1751637300000|2025-07-04 13:55:00|725.34|718.69|724.51|717.86|726.97|720.32|724.42|717.77|595
1751637600000|2025-07-04 14:00:00|724.58|717.93|724.52|717.87|726.08|719.43|724.47|717.82|597
1751637900000|2025-07-04 14:05:00|724.4|717.75|715.4|708.75|725.24|718.59|714.98|708.33|778
1751638200000|2025-07-04 14:10:00|715.43|708.78|703.73|697.08|716.28|709.63|702.6|695.95|899
1751638500000|2025-07-04 14:15:00|703.71|697.06|703.57|696.92|704.88|698.23|702.51|695.86|921
1751638800000|2025-07-04 14:20:00|703.56|696.91|699.53|692.88|704.21|697.56|694.08|687.43|930
1751639100000|2025-07-04 14:25:00|699.42|692.77|705.38|698.73|707.38|700.73|697.69|691.04|940
1751639400000|2025-07-04 14:30:00|705.35|698.7|701.39|694.74|705.39|698.74|700.27|693.62|946
1751639700000|2025-07-04 14:35:00|701.43|694.78|701.53|694.88|703.4|696.75|700.15|693.5|910
1751640000000|2025-07-04 14:40:00|701.5|694.85|702.54|695.89|705.03|698.38|701.05|694.4|817
1751640300000|2025-07-04 14:45:00|702.5|695.85|701.67|695.02|702.5|695.85|699.57|692.92|780
1751640600000|2025-07-04 14:50:00|701.72|695.07|701.28|694.63|702.42|695.77|700.77|694.12|677
1751640900000|2025-07-04 14:55:00|701.13|694.48|700.29|693.64|701.57|694.92|699.45|692.8|575
1751641200000|2025-07-04 15:00:00|700.3|693.65|699.65|693|701.43|694.78|699.59|692.94|536
1751641500000|2025-07-04 15:05:00|699.63|692.98|699.57|692.92|699.78|693.13|697.17|690.52|777
1751641800000|2025-07-04 15:10:00|699.48|692.83|698.36|691.71|700.08|693.43|697.98|691.33|887
1751642100000|2025-07-04 15:15:00|698.4|691.75|696.3|689.65|699.88|693.23|696.3|689.65|873
1751642400000|2025-07-04 15:20:00|696.33|689.68|698.22|691.57|699.68|693.03|695.08|688.43|873
1751642700000|2025-07-04 15:25:00|698.25|691.6|698.18|691.53|698.98|692.33|696.67|690.02|905
1751643000000|2025-07-04 15:30:00|698.13|691.48|696.01|689.36|698.67|692.02|695.29|688.64|818
1751643300000|2025-07-04 15:35:00|696.08|689.43|697.53|690.88|698.12|691.47|695.88|689.23|825
1751643600000|2025-07-04 15:40:00|697.44|690.79|697.73|691.08|700.06|693.41|697.23|690.58|793
1751643900000|2025-07-04 15:45:00|697.8|691.15|696.56|689.91|698.32|691.67|695.88|689.23|754
1751644200000|2025-07-04 15:50:00|696.53|689.88|696.54|689.89|697.68|691.03|694.91|688.26|747
1751644500000|2025-07-04 15:55:00|696.52|689.87|693.99|687.34|697.41|690.76|693.26|686.61|780
1751644800000|2025-07-04 16:00:00|693.98|687.33|691.87|685.22|695.48|688.83|691.65|685|967
1751645100000|2025-07-04 16:05:00|691.86|685.21|692.15|685.5|695.53|688.88|691.11|684.46|891
1751645400000|2025-07-04 16:10:00|692.21|685.56|691.91|685.26|693.22|686.57|691.43|684.78|826
1751645700000|2025-07-04 16:15:00|692.03|685.38|685.4|678.75|692.03|685.38|684.43|677.78|898
1751646000000|2025-07-04 16:20:00|685.42|678.77|685.28|678.63|686.13|679.48|683.23|676.58|892
1751646300000|2025-07-04 16:25:00|685.43|678.78|684.8|678.15|687.36|680.71|683.13|676.48|823
1751646600000|2025-07-04 16:30:00|684.78|678.13|683.88|677.23|685.49|678.84|681.23|674.58|855
1751646900000|2025-07-04 16:35:00|683.9|677.25|689.43|682.78|691.43|684.78|683.78|677.13|890
1751647200000|2025-07-04 16:40:00|689.42|682.77|687.86|681.21|689.44|682.79|686.53|679.88|722
1751647500000|2025-07-04 16:45:00|687.88|681.23|688.89|682.24|689.65|683|687.58|680.93|788
1751647800000|2025-07-04 16:50:00|688.84|682.19|685.58|678.93|688.98|682.33|685.03|678.38|614
1751648100000|2025-07-04 16:55:00|685.66|679.01|686.4|679.75|687.13|680.48|685.18|678.53|712
1751648400000|2025-07-04 17:00:00|686.45|679.8|690.45|683.8|690.88|684.23|686.33|679.68|841
1751648700000|2025-07-04 17:05:00|690.38|683.73|689.68|683.03|690.45|683.8|688.48|681.83|725
1751649000000|2025-07-04 17:10:00|689.76|683.11|689.23|682.58|690.86|684.21|688.08|681.43|715
1751649300000|2025-07-04 17:15:00|689.17|682.52|691.16|684.51|691.68|685.03|688.73|682.08|707
1751649600000|2025-07-04 17:20:00|691.08|684.43|689.78|683.13|691.13|684.48|688.98|682.33|700
1751649900000|2025-07-04 17:25:00|689.79|683.14|691.14|684.49|691.48|684.83|689.48|682.83|652
1751650200000|2025-07-04 17:30:00|691.08|684.43|691.97|685.32|692.56|685.91|690.28|683.63|629
1751650500000|2025-07-04 17:35:00|691.96|685.31|694.23|687.58|694.48|687.83|691.96|685.31|658
1751650800000|2025-07-04 17:40:00|694.24|687.59|692.09|685.44|694.68|688.03|691.87|685.22|583
1751651100000|2025-07-04 17:45:00|692.14|685.49|693.33|686.68|693.53|686.88|691.75|685.1|602
1751651400000|2025-07-04 17:50:00|693.42|686.77|693.86|687.21|694.92|688.27|692.79|686.14|609
1751651700000|2025-07-04 17:55:00|693.89|687.24|694.1|687.45|694.58|687.93|693.5|686.85|561
1751652000000|2025-07-04 18:00:00|694.08|687.43|693.83|687.18|694.38|687.73|692.98|686.33|596
1751652300000|2025-07-04 18:05:00|693.88|687.23|693.38|686.73|695.48|688.83|693.3|686.65|615
1751652600000|2025-07-04 18:10:00|693.41|686.76|691.84|685.19|693.44|686.79|691.69|685.04|618
1751652900000|2025-07-04 18:15:00|691.63|684.98|690.47|683.82|692.01|685.36|689.83|683.18|679
1751653200000|2025-07-04 18:20:00|690.46|683.81|690.29|683.64|691.64|684.99|689.98|683.33|534
1751653500000|2025-07-04 18:25:00|690.34|683.69|688.69|682.04|690.34|683.69|688.56|681.91|577
1751653800000|2025-07-04 18:30:00|688.74|682.09|692.45|685.8|692.7|686.05|688.74|682.09|503
1751654100000|2025-07-04 18:35:00|692.46|685.81|694.08|687.43|694.26|687.61|692.43|685.78|509
1751654400000|2025-07-04 18:40:00|694.06|687.41|693.56|686.91|694.13|687.48|693.26|686.61|432
1751654700000|2025-07-04 18:45:00|693.53|686.88|693.29|686.64|695.35|688.7|693.28|686.63|564
1751655000000|2025-07-04 18:50:00|693.33|686.68|694.59|687.94|694.88|688.23|693.33|686.68|531
1751655300000|2025-07-04 18:55:00|694.58|687.93|693.77|687.12|694.6|687.95|693.48|686.83|467
1751655600000|2025-07-04 19:00:00|693.85|687.2|693.5|686.85|694.22|687.57|693.02|686.37|453
1751655900000|2025-07-04 19:05:00|693.48|686.83|692.63|685.98|693.9|687.25|692.55|685.9|272
1751656200000|2025-07-04 19:10:00|692.53|685.88|693.16|686.51|694.45|687.8|691.98|685.33|440
1751656500000|2025-07-04 19:15:00|693.19|686.54|693.17|686.52|693.64|686.99|692.51|685.86|493
1751656800000|2025-07-04 19:20:00|693.13|686.48|691.15|684.5|693.23|686.58|691.11|684.46|590
1751657100000|2025-07-04 19:25:00|691.18|684.53|690.69|684.04|692.16|685.51|690.48|683.83|609
1751657400000|2025-07-04 19:30:00|690.68|684.03|692.18|685.53|692.48|685.83|690.68|684.03|423
1751657700000|2025-07-04 19:35:00|692.21|685.56|692.17|685.52|692.24|685.59|691.58|684.93|397
1751658000000|2025-07-04 19:40:00|692.22|685.57|693.32|686.67|693.52|686.87|692.08|685.43|464
1751658300000|2025-07-04 19:45:00|693.4|686.75|692.38|685.73|694.11|687.46|692.38|685.73|496
1751658600000|2025-07-04 19:50:00|692.39|685.74|691.95|685.3|692.44|685.79|691.78|685.13|302
1751658900000|2025-07-04 19:55:00|691.93|685.28|692.23|685.58|692.31|685.66|691.35|684.7|333
1751659200000|2025-07-04 20:00:00|692.25|685.6|692.08|685.43|692.37|685.72|690.68|684.03|451
1751659500000|2025-07-04 20:05:00|692.07|685.42|692.44|685.79|692.49|685.84|691.23|684.58|410
1751659800000|2025-07-04 20:10:00|692.38|685.73|693.78|687.13|693.82|687.17|692.03|685.38|503
1751660100000|2025-07-04 20:15:00|693.73|687.08|693.68|687.03|694.5|687.85|693.13|686.48|442
1751660400000|2025-07-04 20:20:00|693.71|687.06|694.32|687.67|694.88|688.23|693.23|686.58|446
1751660700000|2025-07-04 20:25:00|694.33|687.68|694.14|687.49|695.26|688.61|693.79|687.14|310
1751661000000|2025-07-04 20:30:00|694.17|687.52|695.74|689.09|695.75|689.1|693.98|687.33|311
1751661300000|2025-07-04 20:35:00|695.85|689.2|695.74|689.09|697.49|690.84|695.38|688.73|407
1751661600000|2025-07-04 20:40:00|695.72|689.07|694.68|688.03|695.78|689.13|694.55|687.9|366
1751661900000|2025-07-04 20:45:00|694.69|688.04|695.62|688.97|695.73|689.08|694.67|688.02|328
1751662200000|2025-07-04 20:50:00|695.6|688.95|695.85|689.2|696.13|689.48|694.99|688.34|364
1751662500000|2025-07-04 20:55:00|695.82|689.17|695.12|688.47|696.13|689.48|694.61|687.96|294
1751698800000|2025-07-05 07:00:00|703.49|696.84|703.98|697.33|704.65|698|703.16|696.51|513
1751699100000|2025-07-05 07:05:00|704.03|697.38|704.13|697.48|706.32|699.67|704.03|697.38|484
1751699400000|2025-07-05 07:10:00|704.16|697.51|704.17|697.52|704.78|698.13|703.81|697.16|423
1751699700000|2025-07-05 07:15:00|704.14|697.49|704.29|697.64|704.67|698.02|703.6|696.95|319
1751700000000|2025-07-05 07:20:00|704.36|697.71|705.53|698.88|706.13|699.48|703.53|696.88|311
1751700300000|2025-07-05 07:25:00|705.62|698.97|705.84|699.19|706.12|699.47|704.81|698.16|307
1751700600000|2025-07-05 07:30:00|705.8|699.15|704.15|697.5|705.84|699.19|703.9|697.25|419
1751700900000|2025-07-05 07:35:00|704.14|697.49|703.98|697.33|705.35|698.7|703.42|696.77|427
1751701200000|2025-07-05 07:40:00|703.95|697.3|704.07|697.42|704.2|697.55|703.14|696.49|288
1751701500000|2025-07-05 07:45:00|704.11|697.46|706.12|699.47|706.12|699.47|703.74|697.09|274
1751701800000|2025-07-05 07:50:00|706.09|699.44|704.1|697.45|706.09|699.44|703.79|697.14|382
1751702100000|2025-07-05 07:55:00|704.11|697.46|703.9|697.25|704.13|697.48|703.1|696.45|324
1751702400000|2025-07-05 08:00:00|703.91|697.26|703.52|696.87|704.29|697.64|703.33|696.68|295
1751702700000|2025-07-05 08:05:00|703.55|696.9|702.75|696.1|704.18|697.53|702.4|695.75|377
1751703000000|2025-07-05 08:10:00|702.77|696.12|704.83|698.18|704.83|698.18|702.47|695.82|380
1751703300000|2025-07-05 08:15:00|704.82|698.17|702.25|695.6|704.85|698.2|701.74|695.09|336
1751703600000|2025-07-05 08:20:00|702.26|695.61|702.26|695.61|703.35|696.7|701.53|694.88|455
1751703900000|2025-07-05 08:25:00|702.19|695.54|700.64|693.99|702.22|695.57|700.59|693.94|395
1751704200000|2025-07-05 08:30:00|700.61|693.96|699.61|692.96|700.9|694.25|699.5|692.85|296
1751704500000|2025-07-05 08:35:00|699.53|692.88|700.07|693.42|700.35|693.7|699.17|692.52|454
1751704800000|2025-07-05 08:40:00|700.04|693.39|699.33|692.68|700.31|693.66|699.03|692.38|388
1751705100000|2025-07-05 08:45:00|699.34|692.69|699.83|693.18|699.94|693.29|697.75|691.1|430
1751705400000|2025-07-05 08:50:00|699.9|693.25|699.71|693.06|700.35|693.7|698.97|692.32|285
1751705700000|2025-07-05 08:55:00|699.72|693.07|700.39|693.74|700.84|694.19|699.11|692.46|301
1751706000000|2025-07-05 09:00:00|700.46|693.81|698.39|691.74|700.68|694.03|698.27|691.62|331
1751706300000|2025-07-05 09:05:00|698.37|691.72|697.79|691.14|698.8|692.15|697.47|690.82|349
1751706600000|2025-07-05 09:10:00|697.77|691.12|697.48|690.83|698.04|691.39|697.28|690.63|271
1751706900000|2025-07-05 09:15:00|697.49|690.84|696.2|689.55|697.88|691.23|696.03|689.38|530
1751707200000|2025-07-05 09:20:00|696.22|689.57|696.28|689.63|697.06|690.41|695.95|689.3|389
1751707500000|2025-07-05 09:25:00|696.25|689.6|697.05|690.4|697.23|690.58|695.59|688.94|333
1751707800000|2025-07-05 09:30:00|697.02|690.37|697.5|690.85|697.88|691.23|696.3|689.65|378
1751708100000|2025-07-05 09:35:00|697.46|690.81|697.57|690.92|698.29|691.64|696.99|690.34|385
1751708400000|2025-07-05 09:40:00|697.58|690.93|697.79|691.14|698.43|691.78|697.47|690.82|297
1751708700000|2025-07-05 09:45:00|697.78|691.13|701.46|694.81|701.51|694.86|697.5|690.85|461
1751709000000|2025-07-05 09:50:00|701.38|694.73|700.03|693.38|701.38|694.73|699.73|693.08|511
1751709300000|2025-07-05 09:55:00|700.05|693.4|700.85|694.2|701.3|694.65|699.94|693.29|470
1751709600000|2025-07-05 10:00:00|700.81|694.16|700.21|693.56|701.36|694.71|700.06|693.41|438
1751709900000|2025-07-05 10:05:00|700.15|693.5|699.27|692.62|700.68|694.03|698.78|692.13|466
1751710200000|2025-07-05 10:10:00|699.25|692.6|698.49|691.84|699.47|692.82|698.03|691.38|406
1751710500000|2025-07-05 10:15:00|698.42|691.77|698.83|692.18|698.84|692.19|697.78|691.13|344
1751710800000|2025-07-05 10:20:00|698.77|692.12|699.33|692.68|699.73|693.08|698.77|692.12|429
1751711100000|2025-07-05 10:25:00|699.28|692.63|699.58|692.93|699.58|692.93|698.54|691.89|299
1751711400000|2025-07-05 10:30:00|699.57|692.92|699.17|692.52|700.5|693.85|698.62|691.97|426
1751711700000|2025-07-05 10:35:00|699.23|692.58|698.93|692.28|699.54|692.89|698.7|692.05|267
1751712000000|2025-07-05 10:40:00|698.88|692.23|699.25|692.6|700.25|693.6|698.88|692.23|308
1751712300000|2025-07-05 10:45:00|699.27|692.62|700.08|693.43|700.72|694.07|698.91|692.26|325
1751712600000|2025-07-05 10:50:00|700.06|693.41|698.88|692.23|700.68|694.03|698.57|691.92|240
1751712900000|2025-07-05 10:55:00|698.9|692.25|699.1|692.45|699.41|692.76|698.55|691.9|276
1751713200000|2025-07-05 11:00:00|699.06|692.41|700.36|693.71|700.75|694.1|699.05|692.4|273
1751713500000|2025-07-05 11:05:00|700.4|693.75|700.08|693.43|700.86|694.21|699.75|693.1|281
1751713800000|2025-07-05 11:10:00|700.04|693.39|699.85|693.2|700.19|693.54|699.68|693.03|252
1751714100000|2025-07-05 11:15:00|699.84|693.19|701.32|694.67|701.59|694.94|699.64|692.99|303
1751714400000|2025-07-05 11:20:00|701.2|694.55|702.96|696.31|703.08|696.43|701.2|694.55|322
1751714700000|2025-07-05 11:25:00|703.05|696.4|702.36|695.71|704|697.35|702.06|695.41|313
1751715000000|2025-07-05 11:30:00|702.4|695.75|704.55|697.9|704.64|697.99|702.4|695.75|374
1751715300000|2025-07-05 11:35:00|704.52|697.87|705.52|698.87|705.67|699.02|703.97|697.32|303
1751715600000|2025-07-05 11:40:00|705.56|698.91|705.26|698.61|705.68|699.03|704.66|698.01|377
1751715900000|2025-07-05 11:45:00|705.31|698.66|705.94|699.29|706.25|699.6|705.22|698.57|278
1751716200000|2025-07-05 11:50:00|705.99|699.34|703.94|697.29|705.99|699.34|703.53|696.88|374
1751716500000|2025-07-05 11:55:00|703.93|697.28|703.21|696.56|704.35|697.7|702.97|696.32|414
1751716800000|2025-07-05 12:00:00|703.24|696.59|701.48|694.83|703.95|697.3|700.57|693.92|569
1751717100000|2025-07-05 12:05:00|701.49|694.84|701.62|694.97|702.46|695.81|700.91|694.26|445
1751717400000|2025-07-05 12:10:00|701.67|695.02|701.06|694.41|701.72|695.07|700.68|694.03|300
1751717700000|2025-07-05 12:15:00|701.04|694.39|701.25|694.6|702.18|695.53|700.58|693.93|421
1751718000000|2025-07-05 12:20:00|701.24|694.59|699.72|693.07|701.48|694.83|699.29|692.64|408
1751718300000|2025-07-05 12:25:00|699.71|693.06|699.88|693.23|700.58|693.93|699.19|692.54|380
1751718600000|2025-07-05 12:30:00|699.8|693.15|698.94|692.29|700.47|693.82|698.93|692.28|285
1751718900000|2025-07-05 12:35:00|698.93|692.28|698.58|691.93|698.96|692.31|697.14|690.49|430
1751719200000|2025-07-05 12:40:00|698.5|691.85|700.3|693.65|700.38|693.73|698.34|691.69|369
1751719500000|2025-07-05 12:45:00|700.32|693.67|702.74|696.09|704.21|697.56|699.84|693.19|375
1751719800000|2025-07-05 12:50:00|702.77|696.12|702.23|695.58|702.94|696.29|702.22|695.57|340
1751720100000|2025-07-05 12:55:00|702.24|695.59|701.73|695.08|702.47|695.82|701.53|694.88|261
1751720400000|2025-07-05 13:00:00|701.7|695.05|702.82|696.17|702.87|696.22|701.54|694.89|296
1751720700000|2025-07-05 13:05:00|702.81|696.16|702.42|695.77|702.88|696.23|701.7|695.05|307
1751721000000|2025-07-05 13:10:00|702.43|695.78|700.97|694.32|703.45|696.8|700.75|694.1|299
1751721300000|2025-07-05 13:15:00|701.03|694.38|700.38|693.73|701.04|694.39|699.7|693.05|273
1751721600000|2025-07-05 13:20:00|700.44|693.79|701.18|694.53|702.16|695.51|700.43|693.78|222
1751721900000|2025-07-05 13:25:00|701.02|694.37|700.92|694.27|702.27|695.62|700.47|693.82|374
1751722200000|2025-07-05 13:30:00|700.9|694.25|699.38|692.73|701.2|694.55|698.71|692.06|347
1751722500000|2025-07-05 13:35:00|699.52|692.87|700.37|693.72|700.4|693.75|698.7|692.05|401
1751722800000|2025-07-05 13:40:00|700.36|693.71|699.55|692.9|700.78|694.13|699.08|692.43|317
1751723100000|2025-07-05 13:45:00|699.57|692.92|698.61|691.96|699.57|692.92|697.74|691.09|270
1751723400000|2025-07-05 13:50:00|698.64|691.99|697.82|691.17|698.73|692.08|697.81|691.16|337
1751723700000|2025-07-05 13:55:00|697.81|691.16|698.22|691.57|698.54|691.89|697.76|691.11|294
1751724000000|2025-07-05 14:00:00|698.23|691.58|698.99|692.34|698.99|692.34|698.21|691.56|229
1751724300000|2025-07-05 14:05:00|698.96|692.31|696.57|689.92|700.06|693.41|696.52|689.87|322
1751724600000|2025-07-05 14:10:00|696.54|689.89|697.63|690.98|697.84|691.19|695.67|689.02|415
1751724900000|2025-07-05 14:15:00|697.54|690.89|698.31|691.66|699.81|693.16|697|690.35|392
1751725200000|2025-07-05 14:20:00|698.26|691.61|698.48|691.83|699.9|693.25|697.73|691.08|381
1751725500000|2025-07-05 14:25:00|698.46|691.81|698.01|691.36|698.73|692.08|697.8|691.15|291
1751725800000|2025-07-05 14:30:00|698.02|691.37|696.8|690.15|698.02|691.37|695.97|689.32|359
1751726100000|2025-07-05 14:35:00|696.79|690.14|697.92|691.27|698.91|692.26|696.78|690.13|327
1751726400000|2025-07-05 14:40:00|697.94|691.29|696.04|689.39|697.94|691.29|695.86|689.21|363
1751726700000|2025-07-05 14:45:00|696.02|689.37|696.57|689.92|696.57|689.92|695.23|688.58|299
1751727000000|2025-07-05 14:50:00|696.58|689.93|697.64|690.99|697.64|690.99|696.51|689.86|247
1751727300000|2025-07-05 14:55:00|697.68|691.03|698.23|691.58|698.24|691.59|697.45|690.8|180
1751727600000|2025-07-05 15:00:00|698.21|691.56|700.25|693.6|700.56|693.91|698.02|691.37|235
1751727900000|2025-07-05 15:05:00|700.23|693.58|699.48|692.83|700.48|693.83|699.15|692.5|242
1751728200000|2025-07-05 15:10:00|699.51|692.86|699.57|692.92|700.08|693.43|699.11|692.46|108
1751728500000|2025-07-05 15:15:00|699.51|692.86|699.48|692.83|699.51|692.86|697.98|691.33|250
1751728800000|2025-07-05 15:20:00|699.54|692.89|698.48|691.83|699.88|693.23|698.48|691.83|259
1751729100000|2025-07-05 15:25:00|698.47|691.82|696.56|689.91|698.47|691.82|695.94|689.29|243
1751729400000|2025-07-05 15:30:00|696.53|689.88|696|689.35|697.74|691.09|695.81|689.16|331
1751729700000|2025-07-05 15:35:00|696.03|689.38|695.67|689.02|696.41|689.76|695.56|688.91|238
1751730000000|2025-07-05 15:40:00|695.65|689|695.41|688.76|696.13|689.48|695.04|688.39|217
1751730300000|2025-07-05 15:45:00|695.5|688.85|694.27|687.62|695.95|689.3|693.99|687.34|344
1751730600000|2025-07-05 15:50:00|694.16|687.51|694.98|688.33|695.62|688.97|694.15|687.5|407
1751730900000|2025-07-05 15:55:00|694.97|688.32|694.53|687.88|695|688.35|693.95|687.3|247
1751731200000|2025-07-05 16:00:00|694.47|687.82|695.65|689|695.95|689.3|694.47|687.82|414
1751731500000|2025-07-05 16:05:00|695.61|688.96|695.53|688.88|696.5|689.85|694.71|688.06|386
1751731800000|2025-07-05 16:10:00|695.72|689.07|696.7|690.05|697.05|690.4|695.48|688.83|307
1751732100000|2025-07-05 16:15:00|696.72|690.07|696.94|690.29|697.8|691.15|696.14|689.49|372
1751732400000|2025-07-05 16:20:00|696.95|690.3|696.26|689.61|697.06|690.41|695.54|688.89|275
1751732700000|2025-07-05 16:25:00|696.29|689.64|695.43|688.78|696.35|689.7|695.18|688.53|396
1751733000000|2025-07-05 16:30:00|695.41|688.76|693.84|687.19|695.96|689.31|693.62|686.97|435
1751733300000|2025-07-05 16:35:00|693.83|687.18|693.29|686.64|693.97|687.32|692.19|685.54|531
1751733600000|2025-07-05 16:40:00|693.31|686.66|693.89|687.24|694.21|687.56|692.53|685.88|398
1751733900000|2025-07-05 16:45:00|693.85|687.2|693.86|687.21|694.04|687.39|692.31|685.66|396
1751734200000|2025-07-05 16:50:00|693.87|687.22|694.84|688.19|694.9|688.25|693.76|687.11|323
1751734500000|2025-07-05 16:55:00|694.83|688.18|697.46|690.81|697.72|691.07|694.72|688.07|247
1751734800000|2025-07-05 17:00:00|697.48|690.83|696.77|690.12|699.9|693.25|696.64|689.99|455
1751735100000|2025-07-05 17:05:00|696.76|690.11|698.21|691.56|698.52|691.87|696.25|689.6|357
1751735400000|2025-07-05 17:10:00|698.2|691.55|696.89|690.24|698.2|691.55|695.7|689.05|462
1751735700000|2025-07-05 17:15:00|696.81|690.16|694.42|687.77|697.43|690.78|694.27|687.62|529
1751736000000|2025-07-05 17:20:00|694.37|687.72|693.54|686.89|694.38|687.73|692.9|686.25|542
1751736300000|2025-07-05 17:25:00|693.58|686.93|693.51|686.86|694.23|687.58|692.72|686.07|434
1751736600000|2025-07-05 17:30:00|693.46|686.81|694.99|688.34|695.19|688.54|693.33|686.68|397
1751736900000|2025-07-05 17:35:00|695|688.35|695.4|688.75|695.52|688.87|694.1|687.45|283
1751737200000|2025-07-05 17:40:00|695.43|688.78|695.53|688.88|696.37|689.72|694.64|687.99|283
1751737500000|2025-07-05 17:45:00|695.5|688.85|694.18|687.53|695.53|688.88|693.86|687.21|379
1751737800000|2025-07-05 17:50:00|694.2|687.55|695.34|688.69|696.1|689.45|694.09|687.44|355
1751738100000|2025-07-05 17:55:00|695.3|688.65|695.52|688.87|695.59|688.94|694.92|688.27|243
1751738400000|2025-07-05 18:00:00|695.59|688.94|694.51|687.86|695.94|689.29|694.47|687.82|342
1751738700000|2025-07-05 18:05:00|694.5|687.85|693.55|686.9|695.06|688.41|692.92|686.27|315
1751739000000|2025-07-05 18:10:00|693.53|686.88|693.42|686.77|694.15|687.5|693.3|686.65|239
1751739300000|2025-07-05 18:15:00|693.43|686.78|692.43|685.78|693.95|687.3|692.33|685.68|366
1751739600000|2025-07-05 18:20:00|692.42|685.77|691.46|684.81|692.55|685.9|691.11|684.46|456
1751739900000|2025-07-05 18:25:00|691.43|684.78|693|686.35|693.03|686.38|691.43|684.78|297
1751740200000|2025-07-05 18:30:00|692.95|686.3|692.21|685.56|693.61|686.96|691.95|685.3|469
1751740500000|2025-07-05 18:35:00|692.18|685.53|693.01|686.36|693.51|686.86|691.52|684.87|453
1751740800000|2025-07-05 18:40:00|692.98|686.33|692.4|685.75|693.74|687.09|692.22|685.57|364
1751741100000|2025-07-05 18:45:00|692.42|685.77|691.48|684.83|693.41|686.76|691.34|684.69|402
1751741400000|2025-07-05 18:50:00|691.45|684.8|691.73|685.08|692.87|686.22|691.15|684.5|346
1751741700000|2025-07-05 18:55:00|691.78|685.13|691.53|684.88|692.25|685.6|691.25|684.6|291
1751742000000|2025-07-05 19:00:00|691.57|684.92|691.33|684.68|692.32|685.67|690.61|683.96|392
1751742300000|2025-07-05 19:05:00|691.3|684.65|690.67|684.02|691.61|684.96|690.67|684.02|400
1751742600000|2025-07-05 19:10:00|690.73|684.08|692.12|685.47|692.13|685.48|690.65|684|379
1751742900000|2025-07-05 19:15:00|692.13|685.48|693.04|686.39|693.66|687.01|691.81|685.16|396
1751743200000|2025-07-05 19:20:00|693.07|686.42|693.65|687|693.66|687.01|692.46|685.81|283
1751743500000|2025-07-05 19:25:00|693.67|687.02|695.74|689.09|695.78|689.13|693.6|686.95|184
1751743800000|2025-07-05 19:30:00|695.73|689.08|694.59|687.94|696.07|689.42|694.42|687.77|315
1751744100000|2025-07-05 19:35:00|694.53|687.88|695.97|689.32|695.99|689.34|694.29|687.64|330
1751744400000|2025-07-05 19:40:00|695.85|689.2|696.39|689.74|696.85|690.2|695.63|688.98|373
1751744700000|2025-07-05 19:45:00|696.41|689.76|699.19|692.54|699.29|692.64|696.03|689.38|259
1751745000000|2025-07-05 19:50:00|699.2|692.55|697.94|691.29|699.35|692.7|697.78|691.13|338
1751745300000|2025-07-05 19:55:00|697.96|691.31|698.9|692.25|699.14|692.49|697.96|691.31|151
1751745600000|2025-07-05 20:00:00|698.95|692.3|698.57|691.92|699.01|692.36|698.33|691.68|262
1751745900000|2025-07-05 20:05:00|698.58|691.93|697.63|690.98|699.72|693.07|697.5|690.85|386
1751746200000|2025-07-05 20:10:00|697.65|691|698.47|691.82|698.89|692.24|697.49|690.84|400
1751746500000|2025-07-05 20:15:00|698.48|691.83|697.91|691.26|699.34|692.69|697.84|691.19|345
1751746800000|2025-07-05 20:20:00|697.94|691.29|697.99|691.34|698.75|692.1|697.63|690.98|253
1751747100000|2025-07-05 20:25:00|698|691.35|697.66|691.01|698.31|691.66|697.53|690.88|174
1751747400000|2025-07-05 20:30:00|697.64|690.99|699.03|692.38|699.18|692.53|697.63|690.98|356
1751747700000|2025-07-05 20:35:00|699.02|692.37|699.15|692.5|699.52|692.87|698.7|692.05|247
1751748000000|2025-07-05 20:40:00|699.18|692.53|699.38|692.73|699.48|692.83|698.84|692.19|195
1751748300000|2025-07-05 20:45:00|699.4|692.75|700.88|694.23|700.89|694.24|699.28|692.63|153
1751748600000|2025-07-05 20:50:00|700.87|694.22|705.91|699.26|706.76|700.11|700.83|694.18|429
1751748900000|2025-07-05 20:55:00|705.9|699.25|706.54|699.89|706.68|700.03|705.17|698.52|495
1751749200000|2025-07-05 21:00:00|706.57|699.92|707.61|700.96|707.67|701.02|705.78|699.13|378
1751749500000|2025-07-05 21:05:00|707.58|700.93|707.43|700.78|708.38|701.73|705.98|699.33|282
1751749800000|2025-07-05 21:10:00|707.42|700.77|703.68|697.03|707.43|700.78|703.68|697.03|325
1751750100000|2025-07-05 21:15:00|703.69|697.04|704.76|698.11|705.21|698.56|702.89|696.24|365
1751750400000|2025-07-05 21:20:00|704.77|698.12|707.17|700.52|707.39|700.74|704.77|698.12|242
1751750700000|2025-07-05 21:25:00|707.14|700.49|706.06|699.41|707.88|701.23|705.75|699.1|243
1751751000000|2025-07-05 21:30:00|706.07|699.42|706.08|699.43|706.28|699.63|705.81|699.16|159
1751751300000|2025-07-05 21:35:00|706.07|699.42|705.37|698.72|706.08|699.43|704.48|697.83|243
1751751600000|2025-07-05 21:40:00|705.38|698.73|705.1|698.45|705.38|698.73|704.53|697.88|257
1751751900000|2025-07-05 21:45:00|705.11|698.46|705.23|698.58|705.24|698.59|705.09|698.44|143
1751752200000|2025-07-05 21:50:00|705.22|698.57|705.65|699|706.13|699.48|705.22|698.57|187
1751752500000|2025-07-05 21:55:00|705.62|698.97|706.13|699.48|706.42|699.77|705.13|698.48|263
1751752800000|2025-07-05 22:00:00|706.11|699.46|705.16|698.51|706.11|699.46|704.27|697.62|512
1751753100000|2025-07-05 22:05:00|705.19|698.54|705.61|698.96|706.12|699.47|704.78|698.13|438
1751753400000|2025-07-05 22:10:00|705.62|698.97|704.94|698.29|705.62|698.97|704.43|697.78|319
1751753700000|2025-07-05 22:15:00|704.93|698.28|704.92|698.27|705.27|698.62|704.25|697.6|368
1751754000000|2025-07-05 22:20:00|704.89|698.24|706.11|699.46|706.16|699.51|704.87|698.22|383
1751754300000|2025-07-05 22:25:00|706.07|699.42|706.21|699.56|706.24|699.59|705.65|699|244
1751754600000|2025-07-05 22:30:00|706.2|699.55|706.05|699.4|706.21|699.56|705.59|698.94|306
1751754900000|2025-07-05 22:35:00|706.03|699.38|707.42|700.77|707.62|700.97|706.03|699.38|270
1751755200000|2025-07-05 22:40:00|707.45|700.8|721.39|714.74|724.28|717.63|707.14|700.49|576
1751755500000|2025-07-05 22:45:00|721.31|714.66|718.89|712.24|724.07|717.42|718.73|712.08|675
1751755800000|2025-07-05 22:50:00|718.88|712.23|740.8|734.15|742.75|736.1|717.53|710.88|827
1751756100000|2025-07-05 22:55:00|740.72|734.07|739.84|733.19|744.2|737.55|739.73|733.08|841
1751756400000|2025-07-05 23:00:00|739.78|733.13|739.98|733.33|745|738.35|737.83|731.18|784
1751756700000|2025-07-05 23:05:00|740.03|733.38|734.42|727.77|740.13|733.48|734.28|727.63|692
1751757000000|2025-07-05 23:10:00|734.63|727.98|731.96|725.31|737|730.35|731.91|725.26|530
1751757300000|2025-07-05 23:15:00|731.94|725.29|728.27|721.62|731.94|725.29|727.45|720.8|421
1751757600000|2025-07-05 23:20:00|728.28|721.63|727.54|720.89|729.2|722.55|727.42|720.77|253
1751757900000|2025-07-05 23:25:00|727.56|720.91|727.77|721.12|729|722.35|727.28|720.63|281
1751758200000|2025-07-05 23:30:00|727.76|721.11|725.08|718.43|728.14|721.49|725.08|718.43|244
1751758500000|2025-07-05 23:35:00|725.16|718.51|726.36|719.71|727.22|720.57|725.1|718.45|402
1751758800000|2025-07-05 23:40:00|726.38|719.73|726.18|719.53|726.84|720.19|725.28|718.63|469
1751759100000|2025-07-05 23:45:00|726.17|719.52|726.16|719.51|728.42|721.77|726.02|719.37|366
1751759400000|2025-07-05 23:50:00|726.15|719.5|725.28|718.63|726.17|719.52|724.35|717.7|338
1751759700000|2025-07-05 23:55:00|725.29|718.64|736.68|730.03|737.94|731.29|725.11|718.46|585
1751760000000|2025-07-06 00:00:00|736.59|729.94|731.43|724.78|737.39|730.74|730.63|723.98|588
1751760300000|2025-07-06 00:05:00|731.42|724.77|729.34|722.69|731.43|724.78|729.34|722.69|373
1751760600000|2025-07-06 00:10:00|729.29|722.64|725.91|719.26|729.31|722.66|725.71|719.06|349
1751760900000|2025-07-06 00:15:00|725.9|719.25|732.07|725.42|732.34|725.69|725.9|719.25|425
1751761200000|2025-07-06 00:20:00|732.08|725.43|732.47|725.82|733.52|726.87|730.98|724.33|501
1751761500000|2025-07-06 00:25:00|732.46|725.81|730.43|723.78|732.46|725.81|730.43|723.78|392
1751761800000|2025-07-06 00:30:00|730.42|723.77|729.28|722.63|730.65|724|728.86|722.21|335
1751762100000|2025-07-06 00:35:00|729.29|722.64|728.76|722.11|730.21|723.56|728.48|721.83|225
1751762400000|2025-07-06 00:40:00|728.74|722.09|732.81|726.16|733.11|726.46|728.74|722.09|430
1751762700000|2025-07-06 00:45:00|732.82|726.17|735.37|728.72|735.37|728.72|732.78|726.13|417
1751763000000|2025-07-06 00:50:00|735.36|728.71|740.39|733.74|740.46|733.81|735.05|728.4|439
1751763300000|2025-07-06 00:55:00|740.36|733.71|745.23|738.58|746.47|739.82|740.36|733.71|697
1751763600000|2025-07-06 01:00:00|745.2|738.55|739.72|733.07|745.94|739.29|738.7|732.05|733
1751763900000|2025-07-06 01:05:00|739.7|733.05|740.35|733.7|741.9|735.25|738.38|731.73|656
1751764200000|2025-07-06 01:10:00|740.37|733.72|736.08|729.43|740.97|734.32|735.81|729.16|570
1751764500000|2025-07-06 01:15:00|736.13|729.48|738.13|731.48|738.78|732.13|735.87|729.22|575
1751764800000|2025-07-06 01:20:00|738.16|731.51|736.3|729.65|740.48|733.83|736.18|729.53|636
1751765100000|2025-07-06 01:25:00|736.28|729.63|732.93|726.28|736.5|729.85|732.39|725.74|554
1751765400000|2025-07-06 01:30:00|732.94|726.29|735.13|728.48|735.92|729.27|732.62|725.97|494
1751765700000|2025-07-06 01:35:00|735.11|728.46|738.68|732.03|738.8|732.15|734.18|727.53|513
1751766000000|2025-07-06 01:40:00|738.66|732.01|737.67|731.02|738.89|732.24|736.44|729.79|402
1751766300000|2025-07-06 01:45:00|737.64|730.99|734.38|727.73|737.64|730.99|734.08|727.43|332
1751766600000|2025-07-06 01:50:00|734.41|727.76|733.78|727.13|735.37|728.72|733.38|726.73|287
1751766900000|2025-07-06 01:55:00|733.7|727.05|734.41|727.76|735.05|728.4|733.33|726.68|248
1751767200000|2025-07-06 02:00:00|734.4|727.75|734.95|728.3|735.13|728.48|733.15|726.5|345
1751767500000|2025-07-06 02:05:00|734.94|728.29|733.67|727.02|735.28|728.63|732.14|725.49|343
1751767800000|2025-07-06 02:10:00|733.68|727.03|733.76|727.11|735.11|728.46|732.58|725.93|334
1751768100000|2025-07-06 02:15:00|733.77|727.12|731.76|725.11|734.23|727.58|731.65|725|402
1751768400000|2025-07-06 02:20:00|731.75|725.1|732.07|725.42|732.67|726.02|731.27|724.62|298
1751768700000|2025-07-06 02:25:00|732.11|725.46|730.4|723.75|732.62|725.97|730.21|723.56|351
1751769000000|2025-07-06 02:30:00|730.39|723.74|729.82|723.17|730.54|723.89|729.25|722.6|395
1751769300000|2025-07-06 02:35:00|729.81|723.16|731.86|725.21|732.61|725.96|729.14|722.49|352
1751769600000|2025-07-06 02:40:00|731.87|725.22|733.97|727.32|734.09|727.44|731.87|725.22|278
1751769900000|2025-07-06 02:45:00|733.98|727.33|731.18|724.53|734.24|727.59|731.18|724.53|317
1751770200000|2025-07-06 02:50:00|731.07|724.42|730.79|724.14|731.07|724.42|730.05|723.4|278
1751770500000|2025-07-06 02:55:00|730.83|724.18|728.58|721.93|731.1|724.45|728.33|721.68|268
1751770800000|2025-07-06 03:00:00|728.57|721.92|727.9|721.25|729.94|723.29|727.59|720.94|364
1751771100000|2025-07-06 03:05:00|727.94|721.29|728.51|721.86|728.73|722.08|726.99|720.34|326
1751771400000|2025-07-06 03:10:00|728.46|721.81|730.32|723.67|730.57|723.92|727.98|721.33|268
1751771700000|2025-07-06 03:15:00|730.38|723.73|727.48|720.83|731.55|724.9|727.47|720.82|365
1751772000000|2025-07-06 03:20:00|727.46|720.81|729.07|722.42|730.86|724.21|726.39|719.74|426
1751772300000|2025-07-06 03:25:00|729.08|722.43|726.78|720.13|729.08|722.43|726.62|719.97|319
1751772600000|2025-07-06 03:30:00|726.76|720.11|726.69|720.04|726.84|720.19|725.18|718.53|268
1751772900000|2025-07-06 03:35:00|726.68|720.03|728.08|721.43|728.53|721.88|725.78|719.13|295
1751773200000|2025-07-06 03:40:00|728.09|721.44|727.74|721.09|728.28|721.63|726.77|720.12|256
1751773500000|2025-07-06 03:45:00|727.72|721.07|730.25|723.6|730.28|723.63|727.7|721.05|295
1751773800000|2025-07-06 03:50:00|730.24|723.59|731.83|725.18|731.86|725.21|729.56|722.91|285
1751774100000|2025-07-06 03:55:00|731.81|725.16|732.47|725.82|733.04|726.39|731.58|724.93|308
1751774400000|2025-07-06 04:00:00|732.54|725.89|731.18|724.53|732.74|726.09|730.92|724.27|296
1751774700000|2025-07-06 04:05:00|731.21|724.56|731.44|724.79|732.07|725.42|730.88|724.23|249
1751775000000|2025-07-06 04:10:00|731.48|724.83|731.31|724.66|732.74|726.09|731.31|724.66|259
1751775300000|2025-07-06 04:15:00|731.3|724.65|730.26|723.61|731.36|724.71|729.61|722.96|255
1751775600000|2025-07-06 04:20:00|730.27|723.62|730.62|723.97|730.97|724.32|729.91|723.26|263
1751775900000|2025-07-06 04:25:00|730.61|723.96|729.31|722.66|730.68|724.03|729.22|722.57|204
1751776200000|2025-07-06 04:30:00|729.32|722.67|727.86|721.21|729.62|722.97|726.93|720.28|299
1751776500000|2025-07-06 04:35:00|727.81|721.16|728.03|721.38|728.83|722.18|727.66|721.01|237
1751776800000|2025-07-06 04:40:00|727.98|721.33|728.76|722.11|728.76|722.11|727.07|720.42|245
1751777100000|2025-07-06 04:45:00|728.7|722.05|728.25|721.6|728.7|722.05|727.78|721.13|207
1751777400000|2025-07-06 04:50:00|728.27|721.62|726.99|720.34|728.51|721.86|726.51|719.86|254
1751777700000|2025-07-06 04:55:00|727.01|720.36|727.36|720.71|727.67|721.02|726.33|719.68|310
1751778000000|2025-07-06 05:00:00|727.38|720.73|727.26|720.61|727.8|721.15|726.91|720.26|154
1751778300000|2025-07-06 05:05:00|727.23|720.58|727.05|720.4|727.77|721.12|726.62|719.97|280
1751778600000|2025-07-06 05:10:00|727.04|720.39|726.97|720.32|727.67|721.02|726.66|720.01|347
1751778900000|2025-07-06 05:15:00|727.08|720.43|727.17|720.52|727.97|721.32|726.56|719.91|368
1751779200000|2025-07-06 05:20:00|727.15|720.5|727.18|720.53|728.09|721.44|726.9|720.25|298
1751779500000|2025-07-06 05:25:00|727.2|720.55|729.08|722.43|729.12|722.47|726.98|720.33|283
1751779800000|2025-07-06 05:30:00|729.06|722.41|728.43|721.78|729.14|722.49|728.28|721.63|331
1751780100000|2025-07-06 05:35:00|728.44|721.79|728.3|721.65|728.44|721.79|727.04|720.39|261
1751780400000|2025-07-06 05:40:00|728.28|721.63|730.61|723.96|730.78|724.13|727.98|721.33|278
1751780700000|2025-07-06 05:45:00|730.63|723.98|731.21|724.56|731.57|724.92|730.55|723.9|244
1751781000000|2025-07-06 05:50:00|731.18|724.53|730.68|724.03|731.46|724.81|730.38|723.73|257
1751781300000|2025-07-06 05:55:00|730.71|724.06|730.84|724.19|731.16|724.51|730.19|723.54|268
1751781600000|2025-07-06 06:00:00|730.85|724.2|730.88|724.23|731.58|724.93|730.5|723.85|228
1751781900000|2025-07-06 06:05:00|730.92|724.27|732.26|725.61|732.65|726|730.9|724.25|271
1751782200000|2025-07-06 06:10:00|732.22|725.57|734.38|727.73|734.68|728.03|732.15|725.5|285
1751782500000|2025-07-06 06:15:00|734.39|727.74|735.7|729.05|737.07|730.42|733.62|726.97|357
1751782800000|2025-07-06 06:20:00|735.67|729.02|737.37|730.72|737.96|731.31|735.61|728.96|321
1751783100000|2025-07-06 06:25:00|737.35|730.7|735.59|728.94|737.35|730.7|734.96|728.31|299
1751783400000|2025-07-06 06:30:00|735.62|728.97|735.3|728.65|735.78|729.13|734.37|727.72|411
1751783700000|2025-07-06 06:35:00|735.36|728.71|734.17|727.52|736.82|730.17|734.17|727.52|370
1751784000000|2025-07-06 06:40:00|734.13|727.48|733.54|726.89|734.42|727.77|733.51|726.86|295
1751784300000|2025-07-06 06:45:00|733.56|726.91|732.63|725.98|733.57|726.92|732.38|725.73|287
1751784600000|2025-07-06 06:50:00|732.61|725.96|732.6|725.95|733.5|726.85|732.45|725.8|219
1751784900000|2025-07-06 06:55:00|732.61|725.96|732.58|725.93|733.26|726.61|731.81|725.16|319
1751785200000|2025-07-06 07:00:00|732.59|725.94|731.78|725.13|732.92|726.27|731.28|724.63|340
1751785500000|2025-07-06 07:05:00|731.65|725|731.1|724.45|731.65|725|730.74|724.09|293
1751785800000|2025-07-06 07:10:00|731.28|724.63|731.73|725.08|733.72|727.07|731.28|724.63|308
1751786100000|2025-07-06 07:15:00|731.75|725.1|730.71|724.06|733.38|726.73|730.69|724.04|417
1751786400000|2025-07-06 07:20:00|730.69|724.04|730.01|723.36|731.14|724.49|729.8|723.15|382
1751786700000|2025-07-06 07:25:00|729.99|723.34|731.02|724.37|731.24|724.59|729.47|722.82|362
1751787000000|2025-07-06 07:30:00|730.98|724.33|730.36|723.71|731.25|724.6|729.53|722.88|367
1751787300000|2025-07-06 07:35:00|730.34|723.69|729.12|722.47|730.73|724.08|729.11|722.46|269
1751787600000|2025-07-06 07:40:00|729.13|722.48|730.42|723.77|730.43|723.78|728.85|722.2|187
1751787900000|2025-07-06 07:45:00|730.41|723.76|730.72|724.07|730.77|724.12|729.76|723.11|311
1751788200000|2025-07-06 07:50:00|730.71|724.06|729.24|722.59|730.77|724.12|729.11|722.46|307
1751788500000|2025-07-06 07:55:00|729.27|722.62|729.24|722.59|729.87|723.22|728.78|722.13|244
1751788800000|2025-07-06 08:00:00|729.26|722.61|727.56|720.91|729.28|722.63|727.19|720.54|263
1751789100000|2025-07-06 08:05:00|727.58|720.93|727.33|720.68|728.25|721.6|726.55|719.9|351
1751789400000|2025-07-06 08:10:00|727.34|720.69|727.3|720.65|728.34|721.69|726.75|720.1|406
1751789700000|2025-07-06 08:15:00|727.32|720.67|727.43|720.78|728.37|721.72|726.94|720.29|423
1751790000000|2025-07-06 08:20:00|727.48|720.83|728.31|721.66|729.18|722.53|727.2|720.55|514
1751790300000|2025-07-06 08:25:00|728.33|721.68|726.9|720.25|728.53|721.88|726.68|720.03|332
1751790600000|2025-07-06 08:30:00|726.97|720.32|728.85|722.2|729.05|722.4|726.48|719.83|416
1751790900000|2025-07-06 08:35:00|728.82|722.17|731.36|724.71|731.6|724.95|728.46|721.81|422
1751791200000|2025-07-06 08:40:00|731.35|724.7|730.98|724.33|731.37|724.72|730.08|723.43|198
1751791500000|2025-07-06 08:45:00|730.99|724.34|730.51|723.86|731.8|725.15|730.26|723.61|359
1751791800000|2025-07-06 08:50:00|730.54|723.89|730.19|723.54|730.61|723.96|729.58|722.93|217
1751792100000|2025-07-06 08:55:00|730.16|723.51|729.98|723.33|730.28|723.63|729.52|722.87|268
1751792400000|2025-07-06 09:00:00|729.97|723.32|730.9|724.25|731.18|724.53|729.87|723.22|374
1751792700000|2025-07-06 09:05:00|730.91|724.26|729.76|723.11|731.54|724.89|729.72|723.07|332
1751793000000|2025-07-06 09:10:00|729.78|723.13|732.86|726.21|733.08|726.43|729.68|723.03|390
1751793300000|2025-07-06 09:15:00|732.83|726.18|731.23|724.58|733.49|726.84|730.53|723.88|369
1751793600000|2025-07-06 09:20:00|731.25|724.6|731.53|724.88|732.1|725.45|730.67|724.02|308
1751793900000|2025-07-06 09:25:00|731.51|724.86|729.77|723.12|731.62|724.97|729.77|723.12|242
1751794200000|2025-07-06 09:30:00|729.9|723.25|730.91|724.26|730.91|724.26|729.82|723.17|223
1751794500000|2025-07-06 09:35:00|730.93|724.28|729.41|722.76|731.45|724.8|729.37|722.72|311
1751794800000|2025-07-06 09:40:00|729.42|722.77|729.23|722.58|729.73|723.08|728.68|722.03|280
1751795100000|2025-07-06 09:45:00|729.24|722.59|728.12|721.47|729.81|723.16|727.73|721.08|378
1751795400000|2025-07-06 09:50:00|728.1|721.45|728.51|721.86|728.9|722.25|726.68|720.03|476
1751795700000|2025-07-06 09:55:00|728.49|721.84|728.18|721.53|729.52|722.87|727.78|721.13|307
1751796000000|2025-07-06 10:00:00|728.21|721.56|728.59|721.94|728.74|722.09|727.22|720.57|368
1751796300000|2025-07-06 10:05:00|728.58|721.93|727.29|720.64|728.58|721.93|726.93|720.28|232
1751796600000|2025-07-06 10:10:00|727.27|720.62|728.91|722.26|728.91|722.26|727.22|720.57|273
1751796900000|2025-07-06 10:15:00|728.9|722.25|729.15|722.5|729.3|722.65|727.91|721.26|330
1751797200000|2025-07-06 10:20:00|729.14|722.49|729.1|722.45|729.28|722.63|727.83|721.18|281
1751797500000|2025-07-06 10:25:00|729.16|722.51|730.9|724.25|730.94|724.29|728.97|722.32|172
1751797800000|2025-07-06 10:30:00|730.87|724.22|730.11|723.46|732.11|725.46|729.95|723.3|420
1751798100000|2025-07-06 10:35:00|730.08|723.43|730.87|724.22|731.64|724.99|729.98|723.33|304
1751798400000|2025-07-06 10:40:00|730.88|724.23|730.32|723.67|731.25|724.6|730.04|723.39|265
1751798700000|2025-07-06 10:45:00|730.35|723.7|728.94|722.29|730.35|723.7|728.39|721.74|259
1751799000000|2025-07-06 10:50:00|728.97|722.32|728.88|722.23|729.04|722.39|728.11|721.46|211
1751799300000|2025-07-06 10:55:00|728.94|722.29|729.07|722.42|729.47|722.82|728.61|721.96|193
1751799600000|2025-07-06 11:00:00|729.05|722.4|728.96|722.31|729.07|722.42|727.95|721.3|262
1751799900000|2025-07-06 11:05:00|728.98|722.33|730.41|723.76|730.67|724.02|728.98|722.33|292
1751800200000|2025-07-06 11:10:00|730.4|723.75|730.54|723.89|731.17|724.52|729.85|723.2|254
1751800500000|2025-07-06 11:15:00|730.55|723.9|729.78|723.13|730.55|723.9|729.31|722.66|269
1751800800000|2025-07-06 11:20:00|729.77|723.12|731.34|724.69|731.54|724.89|729.77|723.12|284
1751801100000|2025-07-06 11:25:00|731.3|724.65|729.73|723.08|731.41|724.76|729.73|723.08|291
1751801400000|2025-07-06 11:30:00|729.75|723.1|730.18|723.53|730.44|723.79|729.57|722.92|235
1751801700000|2025-07-06 11:35:00|730.21|723.56|730.68|724.03|731.29|724.64|730.18|723.53|161
1751802000000|2025-07-06 11:40:00|730.66|724.01|730.64|723.99|731.29|724.64|730.45|723.8|168
1751802300000|2025-07-06 11:45:00|730.65|724|730.44|723.79|731.31|724.66|730.15|723.5|241
1751802600000|2025-07-06 11:50:00|730.41|723.76|729.66|723.01|730.52|723.87|729.57|722.92|203
1751802900000|2025-07-06 11:55:00|729.64|722.99|730.54|723.89|731.03|724.38|729.47|722.82|297
1751803200000|2025-07-06 12:00:00|730.53|723.88|731.06|724.41|731.24|724.59|729.91|723.26|335
1751803500000|2025-07-06 12:05:00|731.09|724.44|730.07|723.42|731.49|724.84|729.88|723.23|264
1751803800000|2025-07-06 12:10:00|730.06|723.41|730.33|723.68|730.6|723.95|729.98|723.33|167
1751804100000|2025-07-06 12:15:00|730.25|723.6|729.25|722.6|730.73|724.08|728.52|721.87|194
1751804400000|2025-07-06 12:20:00|729.21|722.56|729.84|723.19|729.87|723.22|729.14|722.49|148
1751804700000|2025-07-06 12:25:00|729.82|723.17|730.5|723.85|730.86|724.21|729.72|723.07|139
1751805000000|2025-07-06 12:30:00|730.52|723.87|732.6|725.95|732.67|726.02|730.52|723.87|230
1751805300000|2025-07-06 12:35:00|732.62|725.97|734.38|727.73|734.83|728.18|731.9|725.25|347
1751805600000|2025-07-06 12:40:00|734.39|727.74|733.76|727.11|734.78|728.13|732.98|726.33|344
1751805900000|2025-07-06 12:45:00|733.83|727.18|734.06|727.41|735.15|728.5|733.57|726.92|309
1751806200000|2025-07-06 12:50:00|734.07|727.42|735.38|728.73|735.47|728.82|733.73|727.08|287
1751806500000|2025-07-06 12:55:00|735.41|728.76|735.07|728.42|735.86|729.21|734.08|727.43|264
1751806800000|2025-07-06 13:00:00|734.99|728.34|734.03|727.38|735.72|729.07|734.01|727.36|273
1751807100000|2025-07-06 13:05:00|734.06|727.41|733.66|727.01|735.24|728.59|733.64|726.99|240
1751807400000|2025-07-06 13:10:00|733.7|727.05|732.25|725.6|734.08|727.43|732.21|725.56|170
1751807700000|2025-07-06 13:15:00|732.51|725.86|733.66|727.01|734.56|727.91|732.48|725.83|340
1751808000000|2025-07-06 13:20:00|733.68|727.03|735.89|729.24|735.89|729.24|733.45|726.8|306
1751808300000|2025-07-06 13:25:00|735.92|729.27|737.66|731.01|737.83|731.18|734.85|728.2|380
1751808600000|2025-07-06 13:30:00|737.79|731.14|743.43|736.78|744.97|738.32|737.64|730.99|691
1751808900000|2025-07-06 13:35:00|743.36|736.71|742.36|735.71|744.93|738.28|742.18|735.53|754
1751809200000|2025-07-06 13:40:00|742.34|735.69|744.77|738.12|745.16|738.51|741.18|734.53|730
1751809500000|2025-07-06 13:45:00|744.79|738.14|746.55|739.9|747.47|740.82|744.64|737.99|708
1751809800000|2025-07-06 13:50:00|746.59|739.94|754.4|747.75|755.59|748.94|746.41|739.76|867
1751810100000|2025-07-06 13:55:00|754.33|747.68|748.86|742.21|756.74|750.09|748.42|741.77|854
1751810400000|2025-07-06 14:00:00|748.98|742.33|747.72|741.07|750.83|744.18|746.84|740.19|789
1751810700000|2025-07-06 14:05:00|747.76|741.11|747.83|741.18|748.32|741.67|746.28|739.63|678
1751811000000|2025-07-06 14:10:00|747.85|741.2|747.52|740.87|748.5|741.85|746.48|739.83|689
1751811300000|2025-07-06 14:15:00|747.49|740.84|745.48|738.83|748.94|742.29|745.48|738.83|710
1751811600000|2025-07-06 14:20:00|745.46|738.81|746.07|739.42|747.65|741|745.32|738.67|558
1751811900000|2025-07-06 14:25:00|746.12|739.47|745.42|738.77|746.42|739.77|744.12|737.47|530
1751812200000|2025-07-06 14:30:00|745.43|738.78|746.12|739.47|746.98|740.33|745.22|738.57|670
1751812500000|2025-07-06 14:35:00|746.16|739.51|745.02|738.37|747.99|741.34|744.71|738.06|577
1751812800000|2025-07-06 14:40:00|744.98|738.33|743.62|736.97|744.99|738.34|740.93|734.28|701
1751813100000|2025-07-06 14:45:00|743.69|737.04|743.91|737.26|744.37|737.72|741.2|734.55|709
1751813400000|2025-07-06 14:50:00|743.89|737.24|742.81|736.16|744.3|737.65|741.76|735.11|664
1751813700000|2025-07-06 14:55:00|742.66|736.01|744.1|737.45|744.43|737.78|742.1|735.45|505
1751814000000|2025-07-06 15:00:00|744.11|737.46|743.14|736.49|744.72|738.07|742.24|735.59|616
1751814300000|2025-07-06 15:05:00|743.15|736.5|744.83|738.18|745.09|738.44|743.1|736.45|618
1751814600000|2025-07-06 15:10:00|744.88|738.23|743.54|736.89|745.12|738.47|742.59|735.94|442
1751814900000|2025-07-06 15:15:00|743.56|736.91|742.6|735.95|743.59|736.94|741.66|735.01|539
1751815200000|2025-07-06 15:20:00|742.58|735.93|742.98|736.33|742.98|736.33|741.35|734.7|509
1751815500000|2025-07-06 15:25:00|742.95|736.3|742.43|735.78|742.95|736.3|741.43|734.78|298
1751815800000|2025-07-06 15:30:00|742.45|735.8|744.05|737.4|744.07|737.42|742.45|735.8|472
1751816100000|2025-07-06 15:35:00|744.07|737.42|740.66|734.01|744.4|737.75|740.66|734.01|473
1751816400000|2025-07-06 15:40:00|740.69|734.04|741.44|734.79|741.94|735.29|740.08|733.43|468
1751816700000|2025-07-06 15:45:00|741.43|734.78|743.07|736.42|743.13|736.48|740.38|733.73|386
1751817000000|2025-07-06 15:50:00|743.01|736.36|741.56|734.91|743.13|736.48|740.73|734.08|477
1751817300000|2025-07-06 15:55:00|741.58|734.93|742.62|735.97|742.63|735.98|741.45|734.8|319
1751817600000|2025-07-06 16:00:00|742.63|735.98|744.25|737.6|744.74|738.09|742.63|735.98|583
1751817900000|2025-07-06 16:05:00|744.23|737.58|742.37|735.72|745.31|738.66|741.64|734.99|481
1751818200000|2025-07-06 16:10:00|742.31|735.66|740.55|733.9|742.51|735.86|740.34|733.69|554
1751818500000|2025-07-06 16:15:00|740.54|733.89|741.64|734.99|742.1|735.45|740.22|733.57|495
1751818800000|2025-07-06 16:20:00|741.63|734.98|743.97|737.32|744.02|737.37|741.63|734.98|418
1751819100000|2025-07-06 16:25:00|743.95|737.3|743.89|737.24|744.92|738.27|743.2|736.55|377
1751819400000|2025-07-06 16:30:00|743.9|737.25|741.82|735.17|744.45|737.8|741.68|735.03|355
1751819700000|2025-07-06 16:35:00|741.86|735.21|742.41|735.76|743.86|737.21|741.82|735.17|375
1751820000000|2025-07-06 16:40:00|742.43|735.78|741.78|735.13|742.95|736.3|741.74|735.09|258
1751820300000|2025-07-06 16:45:00|741.7|735.05|741.92|735.27|742|735.35|740.53|733.88|309
1751820600000|2025-07-06 16:50:00|741.9|735.25|743.17|736.52|744.06|737.41|741.56|734.91|342
1751820900000|2025-07-06 16:55:00|743.14|736.49|744.12|737.47|744.12|737.47|742.56|735.91|271
1751821200000|2025-07-06 17:00:00|744.09|737.44|743.2|736.55|744.25|737.6|742.52|735.87|333
1751821500000|2025-07-06 17:05:00|743.22|736.57|742.63|735.98|743.23|736.58|741.31|734.66|297
1751821800000|2025-07-06 17:10:00|742.64|735.99|742.28|735.63|742.88|736.23|742.14|735.49|237
1751822100000|2025-07-06 17:15:00|742.2|735.55|740.98|734.33|742.2|735.55|740.55|733.9|471
1751822400000|2025-07-06 17:20:00|740.97|734.32|743.86|737.21|744.13|737.48|740.97|734.32|399
1751822700000|2025-07-06 17:25:00|743.8|737.15|744.18|737.53|744.41|737.76|743.63|736.98|347
1751823000000|2025-07-06 17:30:00|744.12|737.47|744.66|738.01|744.8|738.15|743.88|737.23|355
1751823300000|2025-07-06 17:35:00|744.7|738.05|743.65|737|745.39|738.74|743.56|736.91|401
1751823600000|2025-07-06 17:40:00|743.66|737.01|744.75|738.1|744.75|738.1|743.51|736.86|323
1751823900000|2025-07-06 17:45:00|744.77|738.12|744.3|737.65|745.32|738.67|744.2|737.55|406
1751824200000|2025-07-06 17:50:00|744.27|737.62|742.41|735.76|744.47|737.82|742.03|735.38|332
1751824500000|2025-07-06 17:55:00|742.45|735.8|742.47|735.82|743.27|736.62|742.15|735.5|265
1751824800000|2025-07-06 18:00:00|742.52|735.87|743.66|737.01|743.73|737.08|742.09|735.44|362
1751825100000|2025-07-06 18:05:00|743.67|737.02|744.05|737.4|744.18|737.53|742.27|735.62|419
1751825400000|2025-07-06 18:10:00|744.06|737.41|742.69|736.04|744.2|737.55|742.39|735.74|425
1751825700000|2025-07-06 18:15:00|742.67|736.02|741.18|734.53|742.67|736.02|740.8|734.15|468
1751826000000|2025-07-06 18:20:00|741.19|734.54|741.2|734.55|742.01|735.36|740.65|734|466
1751826300000|2025-07-06 18:25:00|741.17|734.52|740.58|733.93|741.69|735.04|740.09|733.44|593
1751826600000|2025-07-06 18:30:00|740.61|733.96|740.05|733.4|742.17|735.52|740.02|733.37|499
1751826900000|2025-07-06 18:35:00|740.06|733.41|739.73|733.08|740.14|733.49|738.23|731.58|595
1751827200000|2025-07-06 18:40:00|739.75|733.1|737.57|730.92|740.36|733.71|737.16|730.51|578
1751827500000|2025-07-06 18:45:00|737.61|730.96|736.39|729.74|738.15|731.5|735.56|728.91|618
1751827800000|2025-07-06 18:50:00|736.42|729.77|737.21|730.56|738.49|731.84|735.98|729.33|506
1751828100000|2025-07-06 18:55:00|737.25|730.6|738.65|732|738.98|732.33|737.17|730.52|337
1751828400000|2025-07-06 19:00:00|738.68|732.03|739.85|733.2|740.48|733.83|738.43|731.78|450
1751828700000|2025-07-06 19:05:00|739.86|733.21|738.31|731.66|739.89|733.24|738.31|731.66|275
1751829000000|2025-07-06 19:10:00|738.28|731.63|740.14|733.49|740.14|733.49|737.88|731.23|277
1751829300000|2025-07-06 19:15:00|740.1|733.45|739.97|733.32|740.35|733.7|739.73|733.08|263
1751829600000|2025-07-06 19:20:00|739.94|733.29|739.17|732.52|740.09|733.44|738.81|732.16|264
1751829900000|2025-07-06 19:25:00|739.13|732.48|739.68|733.03|739.75|733.1|738.9|732.25|316
1751830200000|2025-07-06 19:30:00|739.7|733.05|742.78|729.13|743.13|733.53|739.05|728.58|358
1751830500000|2025-07-06 19:35:00|742.74|729.09|743.31|729.66|743.54|729.89|742.38|728.73|395
1751830800000|2025-07-06 19:40:00|743.34|729.69|743.68|730.03|744.46|730.81|743.1|729.45|266
1751831100000|2025-07-06 19:45:00|743.67|730.02|744.44|730.79|744.46|730.81|742.88|729.23|289
1751831400000|2025-07-06 19:50:00|744.43|730.78|744.27|730.62|744.43|730.78|743.48|729.83|271
1751831700000|2025-07-06 19:55:00|744.22|730.57|745.9|732.25|745.9|732.25|743.97|730.32|197
1751832000000|2025-07-06 20:00:00|745.88|732.23|746.76|733.11|746.85|733.2|745.29|731.64|385
1751832300000|2025-07-06 20:05:00|746.79|733.14|747.18|733.53|747.72|734.07|746.77|733.12|420
1751832600000|2025-07-06 20:10:00|747.19|733.54|747.5|733.85|748.17|734.52|746.86|733.21|271
1751832900000|2025-07-06 20:15:00|747.19|733.54|747.68|734.03|748.24|734.59|746.73|733.08|308
1751833200000|2025-07-06 20:20:00|747.7|734.05|747.85|734.2|748.38|734.73|747.48|733.83|341
1751833500000|2025-07-06 20:25:00|747.78|734.13|747.74|734.09|748.37|734.72|747.21|733.56|252
1751833800000|2025-07-06 20:30:00|747.77|734.12|748.48|734.83|748.55|734.9|747.68|734.03|222
1751834100000|2025-07-06 20:35:00|748.47|734.82|750.5|736.85|751.02|737.37|748.26|734.61|387
1751834400000|2025-07-06 20:40:00|750.49|736.84|749.74|736.09|750.58|736.93|749.68|736.03|313
1751834700000|2025-07-06 20:45:00|749.77|736.12|748.88|735.23|750.87|737.22|748.57|734.92|408
1751835000000|2025-07-06 20:50:00|748.89|735.24|750.07|736.42|750.53|736.88|748.68|735.03|321
1751835300000|2025-07-06 20:55:00|750.08|736.43|749.62|735.97|750.78|737.13|749.13|735.48|208
1751835600000|2025-07-06 21:00:00|749.64|735.99|746.12|739.47|749.87|740.6|746.12|735.99|298
1751835900000|2025-07-06 21:05:00|746.11|739.46|745.38|738.73|746.46|739.81|745.34|738.69|146
1751836200000|2025-07-06 21:10:00|745.37|738.72|747.29|740.64|747.3|740.65|745.36|738.71|233
1751836500000|2025-07-06 21:15:00|747.31|740.66|746.64|739.99|747.31|740.66|745.63|738.98|375
1751836800000|2025-07-06 21:20:00|746.61|739.96|749.28|742.63|749.44|742.79|746.61|739.96|305
1751837100000|2025-07-06 21:25:00|749.26|742.61|749.54|742.89|750.96|744.31|748.8|742.15|412
1751837400000|2025-07-06 21:30:00|749.53|742.88|753.04|746.39|755.98|749.33|749.47|742.82|773
1751837700000|2025-07-06 21:35:00|752.97|746.32|756.73|750.08|757.63|750.98|752.97|746.32|677
1751838000000|2025-07-06 21:40:00|756.75|750.1|753.3|746.65|756.75|750.1|753.17|746.52|545
1751838300000|2025-07-06 21:45:00|753.37|746.72|752.35|745.7|755.45|748.8|750.77|744.12|477
1751838600000|2025-07-06 21:50:00|752.38|745.73|751.23|744.58|752.41|745.76|749.25|742.6|325
1751838900000|2025-07-06 21:55:00|751.2|744.55|753.88|747.23|754.11|747.46|751.2|744.55|249
1751839200000|2025-07-06 22:00:00|753.98|747.33|758.78|752.13|760.78|754.13|753.98|747.33|658
1751839500000|2025-07-06 22:05:00|758.68|752.03|757.74|751.09|758.88|752.23|756.39|749.74|650
1751839800000|2025-07-06 22:10:00|757.73|751.08|756.08|749.43|757.98|751.33|755.88|749.23|458
1751840100000|2025-07-06 22:15:00|756.12|749.47|758.43|751.78|758.53|751.88|756.12|749.47|536
1751840400000|2025-07-06 22:20:00|758.37|751.72|755.82|749.17|758.38|751.73|755.77|749.12|445
1751840700000|2025-07-06 22:25:00|755.81|749.16|757.28|750.63|758.43|751.78|754.63|747.98|294
1751841000000|2025-07-06 22:30:00|757.18|750.53|752.75|746.1|757.21|750.56|752.68|746.03|343
1751841300000|2025-07-06 22:35:00|752.84|746.19|753.03|746.38|754.7|748.05|752.63|745.98|180
1751841600000|2025-07-06 22:40:00|752.99|746.34|751.45|744.8|753.13|746.48|751.45|744.8|189
1751841900000|2025-07-06 22:45:00|751.48|744.83|750.33|743.68|751.55|744.9|749.76|743.11|217
1751842200000|2025-07-06 22:50:00|750.39|743.74|748.85|742.2|750.53|743.88|747.98|741.33|312
1751842500000|2025-07-06 22:55:00|748.88|742.23|749.53|742.88|749.55|742.9|748.53|741.88|318
1751842800000|2025-07-06 23:00:00|749.49|742.84|745.82|739.17|749.57|742.92|744.48|737.83|568
1751843100000|2025-07-06 23:05:00|745.88|739.23|746.07|739.42|747.42|740.77|744.45|737.8|419
1751843400000|2025-07-06 23:10:00|746.01|739.36|745.62|738.97|746.53|739.88|744.73|738.08|339
1751843700000|2025-07-06 23:15:00|745.59|738.94|744.88|738.23|745.9|739.25|744.34|737.69|331
1751844000000|2025-07-06 23:20:00|744.93|738.28|742.53|735.88|744.98|738.33|742.43|735.78|392
1751844300000|2025-07-06 23:25:00|742.48|735.83|743.03|736.38|743.28|736.63|742.03|735.38|266
1751844600000|2025-07-06 23:30:00|743.07|736.42|742.71|736.06|743.63|736.98|742.63|735.98|324
1751844900000|2025-07-06 23:35:00|742.73|736.08|744.17|737.52|744.36|737.71|741.56|734.91|311
1751845200000|2025-07-06 23:40:00|744.19|737.54|744.27|737.62|744.55|737.9|742.69|736.04|206
1751845500000|2025-07-06 23:45:00|744.22|737.57|743.44|736.79|744.22|737.57|742.53|735.88|154
1751845800000|2025-07-06 23:50:00|743.4|736.75|745.36|738.71|745.7|739.05|743.38|736.73|171
1751846100000|2025-07-06 23:55:00|745.41|738.76|745.63|738.98|746.16|739.51|744.58|737.93|160
1751846400000|2025-07-07 00:00:00|745.78|739.13|746.48|739.83|747.17|740.52|745.58|738.93|360
1751846700000|2025-07-07 00:05:00|746.53|739.88|746.35|739.7|747.08|740.43|745.43|738.78|432
1751847000000|2025-07-07 00:10:00|746.28|739.63|747.17|740.52|747.58|740.93|745.33|738.68|381
1751847300000|2025-07-07 00:15:00|747.19|740.54|745.03|738.38|747.64|740.99|744.64|737.99|402
1751847600000|2025-07-07 00:20:00|744.94|738.29|743.14|736.49|746.16|739.51|743.08|736.43|394
1751847900000|2025-07-07 00:25:00|743.18|736.53|742.58|735.93|744.41|737.76|742.22|735.57|434
1751848200000|2025-07-07 00:30:00|742.6|735.95|741.98|735.33|743.83|737.18|741.83|735.18|441
1751848500000|2025-07-07 00:35:00|742.02|735.37|742.68|736.03|744.18|737.53|741.72|735.07|473
1751848800000|2025-07-07 00:40:00|742.57|735.92|741.18|734.53|742.81|736.16|741.02|734.37|583
1751849100000|2025-07-07 00:45:00|741.2|734.55|742.47|735.82|742.52|735.87|741.03|734.38|386
1751849400000|2025-07-07 00:50:00|742.5|735.85|740.97|734.32|743.14|736.49|740.97|734.32|343
1751849700000|2025-07-07 00:55:00|741.02|734.37|740.26|733.61|741.03|734.38|740.08|733.43|142
1751850000000|2025-07-07 01:00:00|740.33|733.68|738.67|732.02|741.03|734.38|738.53|731.88|330
1751850300000|2025-07-07 01:05:00|738.59|731.94|739.88|733.23|740.08|733.43|738.02|731.37|332
1751850600000|2025-07-07 01:10:00|739.84|733.19|740.33|733.68|740.65|734|738.98|732.33|515
1751850900000|2025-07-07 01:15:00|740.32|733.67|741.88|735.23|742.58|735.93|738.76|732.11|506
1751851200000|2025-07-07 01:20:00|741.91|735.26|741.91|735.26|742.55|735.9|741.08|734.43|434
1751851500000|2025-07-07 01:25:00|741.92|735.27|743.28|736.63|743.42|736.77|741.92|735.27|302
1751851800000|2025-07-07 01:30:00|743.18|736.53|743.73|737.08|744.93|738.28|743.18|736.53|433
1751852100000|2025-07-07 01:35:00|743.68|737.03|744.13|737.48|745.07|738.42|743.13|736.48|281
1751852400000|2025-07-07 01:40:00|744.08|737.43|743.67|737.02|744.51|737.86|743.48|736.83|235
1751852700000|2025-07-07 01:45:00|743.71|737.06|745.53|738.88|746.35|739.7|743.71|737.06|280
1751853000000|2025-07-07 01:50:00|745.48|738.83|744.98|738.33|745.98|739.33|744.68|738.03|146
1751853300000|2025-07-07 01:55:00|744.88|738.23|745.56|738.91|745.56|738.91|743.98|737.33|125
1751853600000|2025-07-07 02:00:00|745.58|738.93|745.78|739.13|746.5|739.85|745.28|738.63|297
1751853900000|2025-07-07 02:05:00|745.83|739.18|747.78|741.13|747.9|741.25|745.78|739.13|425
1751854200000|2025-07-07 02:10:00|747.83|741.18|749.78|743.13|750.13|743.48|747.71|741.06|455
1751854500000|2025-07-07 02:15:00|749.68|743.03|752.68|746.03|752.68|746.03|749.48|742.83|433
1751854800000|2025-07-07 02:20:00|752.59|745.94|752.48|745.83|752.98|746.33|751.48|744.83|359
1751855100000|2025-07-07 02:25:00|752.45|745.8|751.78|745.13|753.4|746.75|751.72|745.07|306
1751855400000|2025-07-07 02:30:00|751.75|745.1|748.48|741.83|751.83|745.18|747.58|740.93|446
1751855700000|2025-07-07 02:35:00|748.46|741.81|748.78|742.13|749.6|742.95|748.27|741.62|426
1751856000000|2025-07-07 02:40:00|748.72|742.07|750.18|743.53|750.22|743.57|748.53|741.88|318
1751856300000|2025-07-07 02:45:00|750.19|743.54|747.93|741.28|750.29|743.64|747.67|741.02|315
1751856600000|2025-07-07 02:50:00|747.99|741.34|748.33|741.68|748.53|741.88|746.63|739.98|421
1751856900000|2025-07-07 02:55:00|748.28|741.63|746.96|740.31|748.5|741.85|746.51|739.86|334
1751857200000|2025-07-07 03:00:00|746.91|740.26|747.88|741.23|748.33|741.68|746.68|740.03|440
1751857500000|2025-07-07 03:05:00|747.98|741.33|750.28|743.63|750.89|744.24|747.88|741.23|258
1751857800000|2025-07-07 03:10:00|750.26|743.61|748.38|741.73|750.26|743.61|748.28|741.63|252
1751858100000|2025-07-07 03:15:00|748.36|741.71|749.98|743.33|750.27|743.62|748.28|741.63|228
1751858400000|2025-07-07 03:20:00|749.93|743.28|751.53|744.88|751.64|744.99|749.18|742.53|353
1751858700000|2025-07-07 03:25:00|751.64|744.99|753.53|746.88|755.53|748.88|751.48|744.83|594
1751859000000|2025-07-07 03:30:00|753.5|746.85|751.32|744.67|753.76|747.11|750.96|744.31|497
1751859300000|2025-07-07 03:35:00|751.38|744.73|752.6|745.95|753.28|746.63|751.2|744.55|404
1751859600000|2025-07-07 03:40:00|752.65|746|752.56|745.91|753.56|746.91|751.41|744.76|412
1751859900000|2025-07-07 03:45:00|752.61|745.96|750.43|743.78|752.86|746.21|750.23|743.58|504
1751860200000|2025-07-07 03:50:00|750.41|743.76|750.4|743.75|750.68|744.03|749.49|742.84|365
1751860500000|2025-07-07 03:55:00|750.35|743.7|749.7|743.05|750.74|744.09|749.28|742.63|341
1751860800000|2025-07-07 04:00:00|749.74|743.09|751.59|744.94|751.59|744.94|749.27|742.62|389
1751861100000|2025-07-07 04:05:00|751.61|744.96|749.96|743.31|752.01|745.36|749.78|743.13|438
1751861400000|2025-07-07 04:10:00|749.93|743.28|747.83|741.18|749.96|743.31|747.06|740.41|218
1751861700000|2025-07-07 04:15:00|747.94|741.29|747.43|740.78|749.35|742.7|746.75|740.1|250
1751862000000|2025-07-07 04:20:00|747.42|740.77|745.88|739.23|747.58|740.93|745.36|738.71|234
1751862300000|2025-07-07 04:25:00|745.83|739.18|746.16|739.51|746.56|739.91|745.47|738.82|175
1751862600000|2025-07-07 04:30:00|746.04|739.39|745.83|739.18|746.6|739.95|745.26|738.61|228
1751862900000|2025-07-07 04:35:00|745.75|739.1|745.45|738.8|746.28|739.63|745.33|738.68|236
1751863200000|2025-07-07 04:40:00|745.44|738.79|745.54|738.89|745.91|739.26|745.15|738.5|234
1751863500000|2025-07-07 04:45:00|745.57|738.92|746.24|739.59|747|740.35|745.26|738.61|339
1751863800000|2025-07-07 04:50:00|746.25|739.6|745.57|738.92|746.64|739.99|745.45|738.8|286
1751864100000|2025-07-07 04:55:00|745.56|738.91|745.01|738.36|745.56|738.91|744.87|738.22|192
1751864400000|2025-07-07 05:00:00|744.98|738.33|747.64|740.99|747.64|740.99|744.43|737.78|382
1751864700000|2025-07-07 05:05:00|747.67|741.02|746.68|740.03|748.07|741.42|745.61|738.96|441
1751865000000|2025-07-07 05:10:00|746.69|740.04|745.82|739.17|746.76|740.11|745.07|738.42|457
1751865300000|2025-07-07 05:15:00|745.83|739.18|744.98|738.33|746.33|739.68|744.88|738.23|538
1751865600000|2025-07-07 05:20:00|744.88|738.23|745.13|738.48|745.82|739.17|744.47|737.82|523
1751865900000|2025-07-07 05:25:00|745.18|738.53|744.33|737.68|745.8|739.15|744.22|737.57|434
1751866200000|2025-07-07 05:30:00|744.29|737.64|743.22|736.57|744.53|737.88|742.86|736.21|347
1751866500000|2025-07-07 05:35:00|743.23|736.58|743.17|736.52|744.33|737.68|742.78|736.13|340
1751866800000|2025-07-07 05:40:00|743.13|736.48|743.33|736.68|744.3|737.65|742.39|735.74|439
1751867100000|2025-07-07 05:45:00|743.32|736.67|744.85|738.2|745.76|739.11|742.58|735.93|427
1751867400000|2025-07-07 05:50:00|744.81|738.16|742.73|736.08|744.92|738.27|742.73|736.08|366
1751867700000|2025-07-07 05:55:00|742.68|736.03|744.17|737.52|744.73|738.08|742.68|736.03|363
1751868000000|2025-07-07 06:00:00|744.15|737.5|742.65|736|744.15|737.5|741.76|735.11|452
1751868300000|2025-07-07 06:05:00|742.64|735.99|744.35|737.7|744.38|737.73|742.64|735.99|436
1751868600000|2025-07-07 06:10:00|744.36|737.71|745.18|738.53|745.43|738.78|744.22|737.57|443
1751868900000|2025-07-07 06:15:00|745.08|738.43|745.23|738.58|746.19|739.54|744.84|738.19|311
1751869200000|2025-07-07 06:20:00|745.18|738.53|747.88|741.23|748.28|741.63|744.98|738.33|411
1751869500000|2025-07-07 06:25:00|747.83|741.18|747.51|740.86|748.75|742.1|747.28|740.63|276
1751869800000|2025-07-07 06:30:00|747.49|740.84|745.84|739.19|748.18|741.53|745.5|738.85|385
1751870100000|2025-07-07 06:35:00|745.83|739.18|743.76|737.11|746.46|739.81|743.43|736.78|553
1751870400000|2025-07-07 06:40:00|743.81|737.16|741.29|734.64|743.94|737.29|741.28|734.63|352
1751870700000|2025-07-07 06:45:00|741.32|734.67|741.68|735.03|742.87|736.22|741.28|734.63|318
1751871000000|2025-07-07 06:50:00|741.75|735.1|740.74|734.09|742.23|735.58|740.64|733.99|254
1751871300000|2025-07-07 06:55:00|740.73|734.08|741.14|734.49|741.21|734.56|739.93|733.28|342
1751871600000|2025-07-07 07:00:00|741.2|734.55|740.63|733.98|741.9|735.25|740.03|733.38|383
1751871900000|2025-07-07 07:05:00|740.62|733.97|740.76|734.11|741.21|734.56|738.53|731.88|385
1751872200000|2025-07-07 07:10:00|740.73|734.08|742.18|735.53|743.14|736.49|740.58|733.93|305
1751872500000|2025-07-07 07:15:00|742.28|735.63|742.23|735.58|743.27|736.62|741.93|735.28|381
1751872800000|2025-07-07 07:20:00|742.28|735.63|742.18|735.53|743.18|736.53|742.08|735.43|284
1751873100000|2025-07-07 07:25:00|742.08|735.43|742.4|735.75|743.29|736.64|741.98|735.33|263
1751873400000|2025-07-07 07:30:00|742.38|735.73|742.16|735.51|742.46|735.81|741.47|734.82|302
1751873700000|2025-07-07 07:35:00|742.18|735.53|744.58|737.93|745.18|738.53|742.18|735.53|266
1751874000000|2025-07-07 07:40:00|744.53|737.88|744.48|737.83|744.65|738|744.08|737.43|168
1751874300000|2025-07-07 07:45:00|744.58|737.93|744.58|737.93|745.78|739.13|744.48|737.83|284
1751874600000|2025-07-07 07:50:00|744.67|738.02|745.48|738.83|746.06|739.41|744.67|738.02|241
1751874900000|2025-07-07 07:55:00|745.38|738.73|745.08|738.43|745.86|739.21|744.98|738.33|163
1751875200000|2025-07-07 08:00:00|744.89|738.24|744.54|737.89|745.18|738.53|744.38|737.73|182
1751875500000|2025-07-07 08:05:00|744.56|737.91|742.78|736.13|744.86|738.21|742.56|735.91|277
1751875800000|2025-07-07 08:10:00|742.73|736.08|742.06|735.41|742.75|736.1|741.84|735.19|201
1751876100000|2025-07-07 08:15:00|742.08|735.43|741.55|734.9|742.28|735.63|740.73|734.08|256
1751876400000|2025-07-07 08:20:00|741.51|734.86|742.03|735.38|742.33|735.68|741.28|734.63|245
1751876700000|2025-07-07 08:25:00|741.93|735.28|741.87|735.22|742.96|736.31|741.23|734.58|211
1751877000000|2025-07-07 08:30:00|741.88|735.23|741.45|734.8|743.18|736.53|741.28|734.63|349
1751877300000|2025-07-07 08:35:00|741.43|734.78|743.6|736.95|743.63|736.98|741.34|734.69|325
1751877600000|2025-07-07 08:40:00|743.63|736.98|743.29|736.64|744.19|737.54|742.93|736.28|467
1751877900000|2025-07-07 08:45:00|743.31|736.66|742.03|735.38|743.51|736.86|741.73|735.08|304
1751878200000|2025-07-07 08:50:00|742.08|735.43|743.59|736.94|743.59|736.94|742.06|735.41|326
1751878500000|2025-07-07 08:55:00|743.61|736.96|742.84|736.19|744.25|737.6|742.75|736.1|324
1751878800000|2025-07-07 09:00:00|742.79|736.14|740.56|733.91|743.18|736.53|740.24|733.59|330
1751879100000|2025-07-07 09:05:00|740.53|733.88|740.48|733.83|740.84|734.19|739.93|733.28|217
1751879400000|2025-07-07 09:10:00|740.52|733.87|743.22|736.57|743.27|736.62|740.52|733.87|182
1751879700000|2025-07-07 09:15:00|743.1|736.45|741.68|735.03|743.23|736.58|740.31|733.66|204
1751880000000|2025-07-07 09:20:00|741.73|735.08|740.98|734.33|743.06|736.41|740.98|734.33|263
1751880300000|2025-07-07 09:25:00|741.02|734.37|741.65|735|741.78|735.13|740.86|734.21|211
1751880600000|2025-07-07 09:30:00|741.63|734.98|740.78|734.13|741.97|735.32|740.28|733.63|165
1751880900000|2025-07-07 09:35:00|740.84|734.19|742.35|735.7|742.38|735.73|740.84|734.19|116
1751881200000|2025-07-07 09:40:00|742.38|735.73|743.78|737.13|745.52|738.87|740.53|733.88|342
1751881500000|2025-07-07 09:45:00|743.83|737.18|740.43|733.78|743.83|737.18|739.83|733.18|471
1751881800000|2025-07-07 09:50:00|740.48|733.83|740.48|733.83|741.13|734.48|740.15|733.5|171
1751882100000|2025-07-07 09:55:00|740.42|733.77|741.77|735.12|742.08|735.43|740.37|733.72|183
1751882400000|2025-07-07 10:00:00|741.68|735.03|739.93|733.28|741.77|735.12|739.93|733.28|174
1751882700000|2025-07-07 10:05:00|739.88|733.23|739.58|732.93|740.38|733.73|739.18|732.53|315
1751883000000|2025-07-07 10:10:00|739.55|732.9|741.2|734.55|741.31|734.66|739.38|732.73|192
1751883300000|2025-07-07 10:15:00|741.23|734.58|742.21|735.56|743.23|736.58|740.93|734.28|376
1751883600000|2025-07-07 10:20:00|742.15|735.5|741.18|734.53|742.73|736.08|740.76|734.11|330
1751883900000|2025-07-07 10:25:00|741.23|734.58|740.61|733.96|741.38|734.73|740.09|733.44|286
1751884200000|2025-07-07 10:30:00|740.59|733.94|741.83|735.18|741.88|735.23|740.54|733.89|270
1751884500000|2025-07-07 10:35:00|741.88|735.23|742.99|736.34|743.11|736.46|741.88|735.23|293
1751884800000|2025-07-07 10:40:00|742.9|736.25|743.08|736.43|743.36|736.71|742.17|735.52|300
1751885100000|2025-07-07 10:45:00|743.03|736.38|743.66|737.01|743.99|737.34|742.56|735.91|332
1751885400000|2025-07-07 10:50:00|743.58|736.93|743.08|736.43|743.76|737.11|742.78|736.13|283
1751885700000|2025-07-07 10:55:00|743.18|736.53|741.48|734.83|743.23|736.58|741.25|734.6|329
1751886000000|2025-07-07 11:00:00|741.53|734.88|742.17|735.52|742.63|735.98|741.26|734.61|323
1751886300000|2025-07-07 11:05:00|742.14|735.49|743.2|736.55|743.38|736.73|741.95|735.3|278
1751886600000|2025-07-07 11:10:00|743.16|736.51|742.22|735.57|743.4|736.75|742.07|735.42|213
1751886900000|2025-07-07 11:15:00|742.17|735.52|740.04|733.39|742.37|735.72|739.83|733.18|354
1751887200000|2025-07-07 11:20:00|740.03|733.38|740.66|734.01|740.81|734.16|738.73|732.08|454
1751887500000|2025-07-07 11:25:00|740.67|734.02|743.32|736.67|744.78|738.13|739.93|733.28|395
1751887800000|2025-07-07 11:30:00|743.3|736.65|741.47|734.82|743.8|737.15|741.23|734.58|376
1751888100000|2025-07-07 11:35:00|741.5|734.85|741.17|734.52|741.52|734.87|740.38|733.73|295
1751888400000|2025-07-07 11:40:00|741.13|734.48|741.44|734.79|742.01|735.36|740.83|734.18|290
1751888700000|2025-07-07 11:45:00|741.48|734.83|740.88|734.23|741.83|735.18|740.5|733.85|281
1751889000000|2025-07-07 11:50:00|740.98|734.33|740.99|734.34|741.28|734.63|740.43|733.78|236
1751889300000|2025-07-07 11:55:00|740.98|734.33|740.08|733.43|741.01|734.36|739.81|733.16|155
1751889600000|2025-07-07 12:00:00|740.11|733.46|739.77|733.12|740.42|733.77|739.28|732.63|272
1751889900000|2025-07-07 12:05:00|739.86|733.21|740.87|734.22|741.18|734.53|739.37|732.72|294
1751890200000|2025-07-07 12:10:00|740.8|734.15|739.63|732.98|740.93|734.28|739|732.35|290
1751890500000|2025-07-07 12:15:00|739.62|732.97|737.27|730.62|739.63|732.98|737.08|730.43|258
1751890800000|2025-07-07 12:20:00|737.28|730.63|737.17|730.52|737.78|731.13|735.72|729.07|513
1751891100000|2025-07-07 12:25:00|737.2|730.55|737.23|730.58|737.57|730.92|736.37|729.72|304
1751891400000|2025-07-07 12:30:00|737.27|730.62|737.38|730.73|737.97|731.32|735.93|729.28|433
1751891700000|2025-07-07 12:35:00|737.35|730.7|738.58|731.93|738.65|732|736.64|729.99|435
1751892000000|2025-07-07 12:40:00|738.53|731.88|737.66|731.01|738.63|731.98|737.66|731.01|334
1751892300000|2025-07-07 12:45:00|737.65|731|737.62|730.97|739.38|732.73|737.23|730.58|442
1751892600000|2025-07-07 12:50:00|737.6|730.95|736.33|729.68|738.69|732.04|736.18|729.53|411
1751892900000|2025-07-07 12:55:00|736.38|729.73|736.06|729.41|736.98|730.33|735.6|728.95|288
1751893200000|2025-07-07 13:00:00|736.03|729.38|737.73|731.08|737.78|731.13|735.62|728.97|410
1751893500000|2025-07-07 13:05:00|737.74|731.09|737.27|730.62|739.13|732.48|736.8|730.15|434
1751893800000|2025-07-07 13:10:00|737.25|730.6|737.12|730.47|737.73|731.08|736.4|729.75|365
1751894100000|2025-07-07 13:15:00|737.1|730.45|733.84|727.19|737.12|730.47|732.69|726.04|551
1751894400000|2025-07-07 13:20:00|733.93|727.28|736.83|730.18|737.33|730.68|733.63|726.98|446
1751894700000|2025-07-07 13:25:00|736.84|730.19|740.18|733.53|740.98|734.33|736.73|730.08|457
1751895000000|2025-07-07 13:30:00|740.2|733.55|739.18|732.53|742.73|736.08|738.48|731.83|763
1751895300000|2025-07-07 13:35:00|739.21|732.56|739.13|732.48|740.83|734.18|738.53|731.88|722
1751895600000|2025-07-07 13:40:00|739.15|732.5|739.23|732.58|739.77|733.12|737.63|730.98|624
1751895900000|2025-07-07 13:45:00|739.18|732.53|739.99|733.34|740.18|733.53|736.63|729.98|638
1751896200000|2025-07-07 13:50:00|740.18|733.53|741.07|734.42|741.23|734.58|738.68|732.03|566
1751896500000|2025-07-07 13:55:00|741.05|734.4|745.18|738.53|746.28|739.63|740.63|733.98|621
1751896800000|2025-07-07 14:00:00|745.16|738.51|745.35|738.7|745.43|738.78|741.43|734.78|686
1751897100000|2025-07-07 14:05:00|745.33|738.68|744.24|737.59|746.03|739.38|743.62|736.97|529
1751897400000|2025-07-07 14:10:00|744.3|737.65|738.63|731.98|744.38|737.73|738.03|731.38|582
1751897700000|2025-07-07 14:15:00|738.66|732.01|739.03|732.38|740.18|733.53|736.5|729.85|713
1751898000000|2025-07-07 14:20:00|739.08|732.43|739.61|732.96|740.3|733.65|738.31|731.66|565
1751898300000|2025-07-07 14:25:00|739.6|732.95|737.13|730.48|740.2|733.55|736.64|729.99|489
1751898600000|2025-07-07 14:30:00|737.12|730.47|734.17|727.52|737.12|730.47|734.12|727.47|449
1751898900000|2025-07-07 14:35:00|734.18|727.53|733.28|726.63|734.88|728.23|732.23|725.58|532
1751899200000|2025-07-07 14:40:00|733.27|726.62|736.06|729.41|737.18|730.53|732.68|726.03|442
1751899500000|2025-07-07 14:45:00|736.11|729.46|736.53|729.88|737.98|731.33|735.75|729.1|339
1751899800000|2025-07-07 14:50:00|736.63|729.98|736.15|729.5|737.14|730.49|735.61|728.96|447
1751900100000|2025-07-07 14:55:00|736.14|729.49|735.82|729.17|737.33|730.68|735.63|728.98|286
1751900400000|2025-07-07 15:00:00|735.87|729.22|735.83|729.18|738.04|731.39|735.7|729.05|397
1751900700000|2025-07-07 15:05:00|735.82|729.17|736.03|729.38|736.48|729.83|734.13|727.48|560
1751901000000|2025-07-07 15:10:00|736|729.35|736.2|729.55|737.63|730.98|735.63|728.98|496
1751901300000|2025-07-07 15:15:00|736.23|729.58|734.37|727.72|737.18|730.53|734.37|727.72|488
1751901600000|2025-07-07 15:20:00|734.33|727.68|734.33|727.68|735.13|728.48|733.38|726.73|331
1751901900000|2025-07-07 15:25:00|734.28|727.63|736.35|729.7|736.73|730.08|734.15|727.5|289
1751902200000|2025-07-07 15:30:00|736.33|729.68|737.74|731.09|738.73|732.08|735.93|729.28|323
1751902500000|2025-07-07 15:35:00|737.73|731.08|737.03|730.38|738.08|731.43|735.93|729.28|281
1751902800000|2025-07-07 15:40:00|737.01|730.36|737.55|730.9|737.86|731.21|736.32|729.67|316
1751903100000|2025-07-07 15:45:00|737.6|730.95|737.03|730.38|738.31|731.66|736.46|729.81|337
1751903400000|2025-07-07 15:50:00|737.13|730.48|737.83|731.18|738.01|731.36|736.48|729.83|307
1751903700000|2025-07-07 15:55:00|737.8|731.15|737.11|730.46|737.94|731.29|736.48|729.83|432
1751904000000|2025-07-07 16:00:00|737.13|730.48|737.28|730.63|737.33|730.68|735.73|729.08|425
1751904300000|2025-07-07 16:05:00|737.34|730.69|737.98|731.33|738.39|731.74|735.65|729|421
1751904600000|2025-07-07 16:10:00|738.03|731.38|736.87|730.22|738.83|732.18|736.68|730.03|492
1751904900000|2025-07-07 16:15:00|736.79|730.14|736.03|729.38|739.71|733.06|736.03|729.38|536
1751905200000|2025-07-07 16:20:00|735.94|729.29|734.84|728.19|737.08|730.43|730.88|724.23|864
1751905500000|2025-07-07 16:25:00|734.83|728.18|736.41|729.76|738.08|731.43|734.29|727.64|713
1751905800000|2025-07-07 16:30:00|736.36|729.71|737.77|731.12|738.33|731.68|735.93|729.28|673
1751906100000|2025-07-07 16:35:00|737.82|731.17|737.68|731.03|738.98|732.33|735.59|728.94|637
1751906400000|2025-07-07 16:40:00|737.71|731.06|737.21|730.56|737.83|731.18|735.61|728.96|596
1751906700000|2025-07-07 16:45:00|737.25|730.6|734.09|727.44|737.68|731.03|733.55|726.9|599
1751907000000|2025-07-07 16:50:00|733.87|727.22|732.53|725.88|734.46|727.81|731.88|725.23|612
1751907300000|2025-07-07 16:55:00|732.55|725.9|730.07|723.42|733.08|726.43|729.9|723.25|546
1751907600000|2025-07-07 17:00:00|730.1|723.45|730.43|723.78|731.08|724.43|729.18|722.53|681
1751907900000|2025-07-07 17:05:00|730.41|723.76|731.23|724.58|733.33|726.68|729.62|722.97|663
1751908200000|2025-07-07 17:10:00|731.18|724.53|733.38|726.73|734.03|727.38|731.05|724.4|668
1751908500000|2025-07-07 17:15:00|733.43|726.78|732.44|725.79|734.18|727.53|732.13|725.48|579
1751908800000|2025-07-07 17:20:00|732.38|725.73|731.18|724.53|733.33|726.68|730.66|724.01|484
1751909100000|2025-07-07 17:25:00|731.2|724.55|733.81|727.16|733.83|727.18|730.53|723.88|435
1751909400000|2025-07-07 17:30:00|733.83|727.18|735.03|728.38|737.01|730.36|733.61|726.96|637
1751909700000|2025-07-07 17:35:00|735.08|728.43|734.01|727.36|735.28|728.63|733.03|726.38|412
1751910000000|2025-07-07 17:40:00|733.95|727.3|732.88|726.23|734.69|728.04|732.78|726.13|335
1751910300000|2025-07-07 17:45:00|732.83|726.18|733.64|726.99|734.43|727.78|732.14|725.49|372
1751910600000|2025-07-07 17:50:00|733.61|726.96|732.53|725.88|733.73|727.08|732.33|725.68|283
1751910900000|2025-07-07 17:55:00|732.43|725.78|733.93|727.28|733.93|727.28|732.38|725.73|242
1751911200000|2025-07-07 18:00:00|734|727.35|734.18|727.53|734.49|727.84|733.25|726.6|297
1751911500000|2025-07-07 18:05:00|734.23|727.58|734.78|728.13|735.23|728.58|733.75|727.1|298
1751911800000|2025-07-07 18:10:00|734.73|728.08|734.68|728.03|735.03|728.38|733.48|726.83|335
1751912100000|2025-07-07 18:15:00|734.72|728.07|731.28|724.63|734.81|728.16|730.63|723.98|358
1751912400000|2025-07-07 18:20:00|731.23|724.58|730.25|723.6|731.73|725.08|729.95|723.3|256
1751912700000|2025-07-07 18:25:00|730.26|723.61|728.32|721.67|730.36|723.71|728.11|721.46|284
1751913000000|2025-07-07 18:30:00|728.31|721.66|729.15|722.5|729.74|723.09|728.14|721.49|491
1751913300000|2025-07-07 18:35:00|729.17|722.52|731.06|724.41|731.88|725.23|728.73|722.08|488
1751913600000|2025-07-07 18:40:00|731|724.35|731.3|724.65|732.48|725.83|730.78|724.13|364
1751913900000|2025-07-07 18:45:00|731.32|724.67|733.1|726.45|733.26|726.61|731.28|724.63|343
1751914200000|2025-07-07 18:50:00|733.11|726.46|734.35|727.7|734.57|727.92|732.96|726.31|202
1751914500000|2025-07-07 18:55:00|734.28|727.63|735.9|729.25|736.18|729.53|734.03|727.38|334
1751914800000|2025-07-07 19:00:00|735.88|729.23|735.36|728.71|736.76|730.11|735.23|728.58|470
1751915100000|2025-07-07 19:05:00|735.26|728.61|734.39|727.74|735.27|728.62|734.07|727.42|362
1751915400000|2025-07-07 19:10:00|734.35|727.7|736.28|729.63|736.42|729.77|734.27|727.62|441
1751915700000|2025-07-07 19:15:00|736.23|729.58|739.09|732.44|739.48|732.83|736.18|729.53|542
1751916000000|2025-07-07 19:20:00|739.1|732.45|738.2|731.55|739.31|732.66|737.96|731.31|476
1751916300000|2025-07-07 19:25:00|738.19|731.54|737.74|731.09|738.48|731.83|737.74|731.09|467
1751916600000|2025-07-07 19:30:00|737.8|731.15|737.74|731.09|738.97|732.32|737.54|730.89|337
1751916900000|2025-07-07 19:35:00|737.75|731.1|736.98|730.33|738.49|731.84|736.98|730.33|338
1751917200000|2025-07-07 19:40:00|736.99|730.34|734.38|727.73|737.2|730.55|733.98|727.33|314
1751917500000|2025-07-07 19:45:00|734.43|727.78|733.51|726.86|734.51|727.86|733.08|726.43|377
1751917800000|2025-07-07 19:50:00|733.53|726.88|734.33|727.68|735.88|729.23|733.53|726.88|348
1751918100000|2025-07-07 19:55:00|734.35|727.7|734.63|727.98|735.08|728.43|733.94|727.29|296
1751918400000|2025-07-07 20:00:00|734.55|727.9|731.08|724.43|734.55|727.9|730.96|724.31|321
1751918700000|2025-07-07 20:05:00|731.3|724.65|730.63|723.98|731.68|725.03|730.38|723.73|343
1751919000000|2025-07-07 20:10:00|730.64|723.99|731.33|724.68|731.41|724.76|729.23|722.58|266
1751919300000|2025-07-07 20:15:00|731.31|724.66|730.17|723.52|731.33|724.68|728.48|721.83|501
1751919600000|2025-07-07 20:20:00|730.16|723.51|732.63|725.98|732.73|726.08|729.16|722.51|454
1751919900000|2025-07-07 20:25:00|732.67|726.02|731.71|725.06|732.68|726.03|730.85|724.2|207
1751920200000|2025-07-07 20:30:00|731.68|725.03|734.33|727.68|734.53|727.88|731.53|724.88|363
1751920500000|2025-07-07 20:35:00|734.3|727.65|733.38|726.73|734.32|727.67|732.93|726.28|124
1751920800000|2025-07-07 20:40:00|733.28|726.63|731.43|724.78|733.28|726.63|731.43|724.78|176
1751921100000|2025-07-07 20:45:00|731.45|724.8|729.98|723.33|731.45|724.8|729.93|723.28|269
1751921400000|2025-07-07 20:50:00|729.93|723.28|730.28|723.63|731.04|724.39|729.67|723.02|301
1751921700000|2025-07-07 20:55:00|730.23|723.58|730.39|723.74|730.46|723.81|728.98|722.33|219
1751922000000|2025-07-07 21:00:00|730.48|723.83|731.28|724.63|731.35|724.7|729.55|722.9|386
1751922300000|2025-07-07 21:05:00|731.21|724.56|731.28|724.63|731.65|725|730.43|723.78|212
1751922600000|2025-07-07 21:10:00|731.35|724.7|731.17|724.52|731.86|725.21|730.97|724.32|202
1751922900000|2025-07-07 21:15:00|731.15|724.5|729.8|723.15|731.17|724.52|729.79|723.14|383
1751923200000|2025-07-07 21:20:00|729.79|723.14|727.78|721.13|729.79|723.14|727.47|720.82|384
1751923500000|2025-07-07 21:25:00|727.85|721.2|726.97|720.32|727.85|721.2|726.48|719.83|238
1751923800000|2025-07-07 21:30:00|726.95|720.3|729.63|722.98|730.31|723.66|726.78|720.13|417
1751924100000|2025-07-07 21:35:00|729.62|722.97|732.58|725.93|733.02|726.37|729.62|722.97|280
1751924400000|2025-07-07 21:40:00|732.53|725.88|731.73|725.08|732.53|725.88|731.47|724.82|335
1751924700000|2025-07-07 21:45:00|731.76|725.11|733.05|726.4|733.05|726.4|731.74|725.09|332
1751925000000|2025-07-07 21:50:00|733.04|726.39|734.49|727.84|735.07|728.42|733.04|726.39|218
1751925300000|2025-07-07 21:55:00|734.5|727.85|733.79|727.14|734.89|728.24|733.13|726.48|236
1751925600000|2025-07-07 22:00:00|733.74|727.09|731.98|725.33|734.93|728.28|731.57|724.92|421
1751925900000|2025-07-07 22:05:00|732.07|725.42|734.23|727.58|734.63|727.98|732.07|725.42|395
1751926200000|2025-07-07 22:10:00|734.18|727.53|734.54|727.89|734.88|728.23|733.33|726.68|372
1751926500000|2025-07-07 22:15:00|734.51|727.86|733.32|726.67|735.38|728.73|733.19|726.54|327
1751926800000|2025-07-07 22:20:00|733.33|726.68|733|726.35|733.79|727.14|732.85|726.2|310
1751927100000|2025-07-07 22:25:00|732.88|726.23|732.38|725.73|733.23|726.58|731.7|725.05|245
1751927400000|2025-07-07 22:30:00|732.4|725.75|734.75|728.1|734.82|728.17|732.28|725.63|287
1751927700000|2025-07-07 22:35:00|734.76|728.11|735.28|728.63|735.38|728.73|734.37|727.72|237
1751928000000|2025-07-07 22:40:00|735.25|728.6|735.68|729.03|735.68|729.03|734.47|727.82|249
1751928300000|2025-07-07 22:45:00|735.63|728.98|734.78|728.13|735.63|728.98|733.97|727.32|258
1751928600000|2025-07-07 22:50:00|734.73|728.08|734.68|728.03|735.26|728.61|734.43|727.78|266
1751928900000|2025-07-07 22:55:00|734.64|727.99|735.11|728.46|735.11|728.46|734.18|727.53|213
1751929200000|2025-07-07 23:00:00|735.12|728.47|735.38|728.73|735.7|729.05|735.1|728.45|292
1751929500000|2025-07-07 23:05:00|735.33|728.68|735.98|729.33|736.95|730.3|734.91|728.26|222
1751929800000|2025-07-07 23:10:00|736.08|729.43|737.93|731.28|738.01|731.36|735.88|729.23|415
1751930100000|2025-07-07 23:15:00|737.97|731.32|738.48|731.83|739.08|732.43|737.78|731.13|345
1751930400000|2025-07-07 23:20:00|738.44|731.79|739.11|732.46|739.33|732.68|737.38|730.73|367
1751930700000|2025-07-07 23:25:00|739.09|732.44|739.78|733.13|739.91|733.26|738.95|732.3|275
1751931000000|2025-07-07 23:30:00|739.79|733.14|742.38|735.73|742.55|735.9|739.64|732.99|312
1751931300000|2025-07-07 23:35:00|742.41|735.76|741.56|734.91|742.98|736.33|741.17|734.52|385
1751931600000|2025-07-07 23:40:00|741.53|734.88|741.08|734.43|741.97|735.32|741.08|734.43|363
1751931900000|2025-07-07 23:45:00|741.13|734.48|742.07|735.42|742.34|735.69|741.13|734.48|480
1751932200000|2025-07-07 23:50:00|742.02|735.37|742.18|735.53|742.58|735.93|741.46|734.81|459
1751932500000|2025-07-07 23:55:00|742.23|735.58|742.27|735.62|742.83|736.18|742.03|735.38|384
1751932800000|2025-07-08 00:00:00|742.28|735.63|742.5|735.85|742.88|736.23|741.55|734.9|467
1751933100000|2025-07-08 00:05:00|742.46|735.81|742.76|736.11|743.4|736.75|741.35|734.7|453
1751933400000|2025-07-08 00:10:00|742.71|736.06|744.48|737.83|744.87|738.22|742.17|735.52|570
1751933700000|2025-07-08 00:15:00|744.28|737.63|741.37|734.72|745.4|738.75|741.18|734.53|590
1751934000000|2025-07-08 00:20:00|741.38|734.73|741.85|735.2|743.01|736.36|741.28|734.63|581
1751934300000|2025-07-08 00:25:00|741.79|735.14|746.03|739.38|746.18|739.53|741.53|734.88|594
1751934600000|2025-07-08 00:30:00|745.98|739.33|744.51|737.86|747.87|741.22|744.51|737.86|614
1751934900000|2025-07-08 00:35:00|744.52|737.87|746.13|739.48|746.18|739.53|744.33|737.68|453
1751935200000|2025-07-08 00:40:00|746.15|739.5|749.78|743.13|749.93|743.28|746.15|739.5|438
1751935500000|2025-07-08 00:45:00|749.83|743.18|744.23|737.58|750.18|743.53|743.33|736.68|433
1751935800000|2025-07-08 00:50:00|744.25|737.6|744.7|738.05|746.53|739.88|743|736.35|475
1751936100000|2025-07-08 00:55:00|744.67|738.02|744.47|737.82|745.18|738.53|744.08|737.43|404
1751936400000|2025-07-08 01:00:00|744.45|737.8|743.23|736.58|744.47|737.82|742.18|735.53|542
1751936700000|2025-07-08 01:05:00|743.22|736.57|743.52|736.87|744.68|738.03|742.53|735.88|486
1751937000000|2025-07-08 01:10:00|743.47|736.82|742.18|735.53|743.67|737.02|742.13|735.48|404
1751937300000|2025-07-08 01:15:00|742.14|735.49|740.23|733.58|742.18|735.53|739.88|733.23|383
1751937600000|2025-07-08 01:20:00|740.28|733.63|742.5|735.85|743.12|736.47|740.28|733.63|495
1751937900000|2025-07-08 01:25:00|742.48|735.83|740.45|733.8|742.63|735.98|740.38|733.73|308
1751938200000|2025-07-08 01:30:00|740.4|733.75|742.46|735.81|742.52|735.87|739.42|732.77|466
1751938500000|2025-07-08 01:35:00|742.48|735.83|743.48|736.83|744.8|738.15|742.48|735.83|412
1751938800000|2025-07-08 01:40:00|743.49|736.84|741.13|734.48|743.78|737.13|741.09|734.44|329
1751939100000|2025-07-08 01:45:00|741.08|734.43|741.54|734.89|742.25|735.6|739.83|733.18|461
1751939400000|2025-07-08 01:50:00|741.53|734.88|739.85|733.2|741.78|735.13|739.07|732.42|533
1751939700000|2025-07-08 01:55:00|739.81|733.16|739.3|732.65|740.33|733.68|739.28|732.63|472
1751940000000|2025-07-08 02:00:00|739.28|732.63|739.8|733.15|739.8|733.15|737.63|730.98|658
1751940300000|2025-07-08 02:05:00|739.75|733.1|737.29|730.64|740.12|733.47|736.53|729.88|513
1751940600000|2025-07-08 02:10:00|737.28|730.63|736.69|730.04|737.75|731.1|735.59|728.94|494
1751940900000|2025-07-08 02:15:00|736.73|730.08|737.78|731.13|738.94|732.29|735.26|728.61|593
1751941200000|2025-07-08 02:20:00|737.76|731.11|739.53|732.88|740.73|734.08|737.58|730.93|487
1751941500000|2025-07-08 02:25:00|739.48|732.83|740.48|733.83|740.77|734.12|738.68|732.03|363
1751941800000|2025-07-08 02:30:00|740.5|733.85|736.23|729.58|740.96|734.31|735.86|729.21|422
1751942100000|2025-07-08 02:35:00|736.24|729.59|736.28|729.63|737.79|731.14|735.35|728.7|397
1751942400000|2025-07-08 02:40:00|736.3|729.65|735.93|729.28|736.73|730.08|735.18|728.53|483
1751942700000|2025-07-08 02:45:00|735.91|729.26|735.62|728.97|736.33|729.68|735.33|728.68|549
1751943000000|2025-07-08 02:50:00|735.6|728.95|737.83|731.18|737.83|731.18|735.26|728.61|412
1751943300000|2025-07-08 02:55:00|737.85|731.2|736.63|729.98|738.83|732.18|736.38|729.73|415
1751943600000|2025-07-08 03:00:00|736.68|730.03|739.08|732.43|739.13|732.48|735.85|729.2|477
1751943900000|2025-07-08 03:05:00|739.1|732.45|738.92|732.27|739.98|733.33|738.73|732.08|467
1751944200000|2025-07-08 03:10:00|738.91|732.26|739.11|732.46|739.43|732.78|738.54|731.89|322
1751944500000|2025-07-08 03:15:00|739.13|732.48|740.98|734.33|740.98|734.33|739.08|732.43|344
1751944800000|2025-07-08 03:20:00|740.96|734.31|741.39|734.74|741.87|735.22|740.89|734.24|401
1751945100000|2025-07-08 03:25:00|741.42|734.77|740.77|734.12|742.08|735.43|740.5|733.85|355
1751945400000|2025-07-08 03:30:00|740.7|734.05|740.04|733.39|740.7|734.05|738.73|732.08|464
1751945700000|2025-07-08 03:35:00|740.03|733.38|741.19|734.54|741.24|734.59|739.71|733.06|362
1751946000000|2025-07-08 03:40:00|741.42|734.77|741.3|734.65|742.22|735.57|740.63|733.98|402
1751946300000|2025-07-08 03:45:00|741.24|734.59|740.48|733.83|741.5|734.85|740.18|733.53|482
1751946600000|2025-07-08 03:50:00|740.52|733.87|741.65|735|742.3|735.65|739.98|733.33|474
1751946900000|2025-07-08 03:55:00|741.67|735.02|740.98|734.33|741.91|735.26|740.52|733.87|420
1751947200000|2025-07-08 04:00:00|741.03|734.38|739.64|732.99|741.03|734.38|739.39|732.74|486
1751947500000|2025-07-08 04:05:00|739.6|732.95|738.58|731.93|740.03|733.38|738.2|731.55|480
1751947800000|2025-07-08 04:10:00|738.56|731.91|738.23|731.58|738.79|732.14|738.05|731.4|407
1751948100000|2025-07-08 04:15:00|738.18|731.53|736.13|729.48|738.6|731.95|736.08|729.43|375
1751948400000|2025-07-08 04:20:00|736.18|729.53|736.63|729.98|737.35|730.7|736.08|729.43|371
1751948700000|2025-07-08 04:25:00|736.65|730|737.15|730.5|737.2|730.55|736.05|729.4|328
1751949000000|2025-07-08 04:30:00|737.18|730.53|741.28|734.63|741.58|734.93|737.18|730.53|525
1751949300000|2025-07-08 04:35:00|741.33|734.68|741.68|735.03|742.48|735.83|740.73|734.08|421
1751949600000|2025-07-08 04:40:00|741.63|734.98|742.58|735.93|742.68|736.03|741.53|734.88|492
1751949900000|2025-07-08 04:45:00|742.66|736.01|744.02|737.37|744.68|738.03|742.59|735.94|516
1751950200000|2025-07-08 04:50:00|744.06|737.41|743.97|737.32|744.08|737.43|742.3|735.65|512
1751950500000|2025-07-08 04:55:00|744.05|737.4|745.68|739.03|745.98|739.33|743.53|736.88|519
1751950800000|2025-07-08 05:00:00|745.73|739.08|744.11|737.46|746.83|740.18|742.65|736|656
1751951100000|2025-07-08 05:05:00|744.05|737.4|744.03|737.38|745.33|738.68|743.93|737.28|623
1751951400000|2025-07-08 05:10:00|744.15|737.5|744.56|737.91|745.01|738.36|743.12|736.47|614
1751951700000|2025-07-08 05:15:00|744.66|738.01|742.84|736.19|745.29|738.64|742.48|735.83|584
1751952000000|2025-07-08 05:20:00|742.83|736.18|746.1|739.45|746.1|739.45|742.65|736|515
1751952300000|2025-07-08 05:25:00|746.16|739.51|747.53|740.88|747.53|740.88|745.66|739.01|533
1751952600000|2025-07-08 05:30:00|747.51|740.86|744.98|738.33|747.53|740.88|744.94|738.29|579
1751952900000|2025-07-08 05:35:00|745.01|738.36|745.29|738.64|746.17|739.52|744.38|737.73|588
1751953200000|2025-07-08 05:40:00|745.26|738.61|746.16|739.51|746.63|739.98|745.09|738.44|534
1751953500000|2025-07-08 05:45:00|746.08|739.43|747.89|741.24|747.93|741.28|746.08|739.43|463
1751953800000|2025-07-08 05:50:00|747.88|741.23|748.08|741.43|750.3|743.65|747.55|740.9|554
1751954100000|2025-07-08 05:55:00|748.18|741.53|748.83|742.18|749.62|742.97|747.57|740.92|663
1751954400000|2025-07-08 06:00:00|748.78|742.13|749.77|743.12|749.98|743.33|748.63|741.98|620
1751954700000|2025-07-08 06:05:00|749.75|743.1|748.84|742.19|751.23|744.58|748.28|741.63|611
1751955000000|2025-07-08 06:10:00|748.83|742.18|748.03|741.38|748.98|742.33|746.29|739.64|534
1751955300000|2025-07-08 06:15:00|748.05|741.4|746.3|739.65|748.4|741.75|746.3|739.65|538
1751955600000|2025-07-08 06:20:00|746.27|739.62|745.34|738.69|746.44|739.79|745|738.35|559
1751955900000|2025-07-08 06:25:00|745.29|738.64|744.43|737.78|745.63|738.98|743.93|737.28|448
1751956200000|2025-07-08 06:30:00|744.38|737.73|745.82|739.17|745.93|739.28|744.06|737.41|502
1751956500000|2025-07-08 06:35:00|745.87|739.22|744.78|738.13|745.93|739.28|743.84|737.19|441
1751956800000|2025-07-08 06:40:00|744.73|738.08|747.08|740.43|747.16|740.51|744.13|737.48|455
1751957100000|2025-07-08 06:45:00|747.03|740.38|749.29|742.64|749.37|742.72|746.58|739.93|413
1751957400000|2025-07-08 06:50:00|749.24|742.59|746.5|739.85|749.83|743.18|746.48|739.83|490
1751957700000|2025-07-08 06:55:00|746.47|739.82|745.23|738.58|746.53|739.88|744.77|738.12|450
1751958000000|2025-07-08 07:00:00|745.18|738.53|745.43|738.78|746.28|739.63|745.08|738.43|445
1751958300000|2025-07-08 07:05:00|745.34|738.69|744.13|737.48|745.34|738.69|743.15|736.5|379
1751958600000|2025-07-08 07:10:00|744.18|737.53|744.13|737.48|744.88|738.23|743.85|737.2|241
1751958900000|2025-07-08 07:15:00|744.1|737.45|743.53|736.88|744.83|738.18|742.73|736.08|302
1751959200000|2025-07-08 07:20:00|743.58|736.93|743.98|737.33|744.58|737.93|743.53|736.88|186
1751959500000|2025-07-08 07:25:00|743.94|737.29|744.93|738.28|746.03|739.38|743.48|736.83|292
1751959800000|2025-07-08 07:30:00|744.88|738.23|745.18|738.53|745.53|738.88|743.45|736.8|306
1751960100000|2025-07-08 07:35:00|745.24|738.59|744.03|737.38|746.08|739.43|743.93|737.28|185
1751960400000|2025-07-08 07:40:00|743.98|737.33|744.03|737.38|745.18|738.53|743.83|737.18|91
1751960700000|2025-07-08 07:45:00|743.98|737.33|744.44|737.79|744.63|737.98|743.14|736.49|314
1751961000000|2025-07-08 07:50:00|744.46|737.81|745.03|738.38|746.43|739.78|744.43|737.78|257
1751961300000|2025-07-08 07:55:00|745.08|738.43|746.18|739.53|746.28|739.63|745.08|738.43|312
1751961600000|2025-07-08 08:00:00|746.2|739.55|747.13|740.48|748.02|741.37|745.58|738.93|332
1751961900000|2025-07-08 08:05:00|747.18|740.53|748.55|741.9|748.58|741.93|746.78|740.13|326
1751962200000|2025-07-08 08:10:00|748.57|741.92|750|743.35|750.36|743.71|747.93|741.28|514
1751962500000|2025-07-08 08:15:00|750.02|743.37|749.43|742.78|750.42|743.77|747.56|740.91|537
1751962800000|2025-07-08 08:20:00|749.39|742.74|749.38|742.73|749.58|742.93|747.67|741.02|434
1751963100000|2025-07-08 08:25:00|749.4|742.75|748.62|741.97|749.65|743|747.18|740.53|430
1751963400000|2025-07-08 08:30:00|748.61|741.96|746.58|739.93|749.1|742.45|746.53|739.88|327
1751963700000|2025-07-08 08:35:00|746.62|739.97|745.38|738.73|746.93|740.28|744.93|738.28|376
1751964000000|2025-07-08 08:40:00|745.36|738.71|745.23|738.58|745.88|739.23|745.04|738.39|346
1751964300000|2025-07-08 08:45:00|745.15|738.5|745.5|738.85|746.48|739.83|745.15|738.5|324
1751964600000|2025-07-08 08:50:00|745.48|738.83|744.73|738.08|745.99|739.34|744.47|737.82|392
1751964900000|2025-07-08 08:55:00|744.68|738.03|744.44|737.79|745.23|738.58|744.43|737.78|245
1751965200000|2025-07-08 09:00:00|744.49|737.84|744.3|737.65|744.53|737.88|742.83|736.18|380
1751965500000|2025-07-08 09:05:00|744.33|737.68|744.73|738.08|745.89|739.24|744.33|737.68|352
1751965800000|2025-07-08 09:10:00|744.84|738.19|745.38|738.73|746|739.35|744.63|737.98|374
1751966100000|2025-07-08 09:15:00|745.43|738.78|743.48|736.83|745.93|739.28|743.38|736.73|417
1751966400000|2025-07-08 09:20:00|743.49|736.84|742.83|736.18|743.78|737.13|742.25|735.6|355
1751966700000|2025-07-08 09:25:00|742.8|736.15|743.33|736.68|743.63|736.98|742.48|735.83|272
1751967000000|2025-07-08 09:30:00|743.4|736.75|742.63|735.98|744.6|737.95|742.63|735.98|265
1751967300000|2025-07-08 09:35:00|742.64|735.99|745.48|738.83|745.86|739.21|742.63|735.98|268
1751967600000|2025-07-08 09:40:00|745.38|738.73|747.19|740.54|747.23|740.58|744.88|738.23|291
1751967900000|2025-07-08 09:45:00|747.18|740.53|746.04|739.39|747.19|740.54|745.01|738.36|380
1751968200000|2025-07-08 09:50:00|746.05|739.4|744.51|737.86|746.22|739.57|744.13|737.48|322
1751968500000|2025-07-08 09:55:00|744.49|737.84|744.28|737.63|745.39|738.74|744.28|737.63|294
1751968800000|2025-07-08 10:00:00|744.31|737.66|743.86|737.21|744.66|738.01|743.38|736.73|311
1751969100000|2025-07-08 10:05:00|743.85|737.2|743.95|737.3|744.67|738.02|743.48|736.83|350
1751969400000|2025-07-08 10:10:00|743.98|737.33|744.99|738.34|745.01|738.36|743.48|736.83|360
1751969700000|2025-07-08 10:15:00|745.01|738.36|744.08|737.43|746.38|739.73|743.88|737.23|515
1751970000000|2025-07-08 10:20:00|744.11|737.46|746.57|739.92|746.88|740.23|744.11|737.46|363
1751970300000|2025-07-08 10:25:00|746.53|739.88|745.21|738.56|746.53|739.88|745.08|738.43|372
1751970600000|2025-07-08 10:30:00|745.17|738.52|747.44|740.79|747.49|740.84|744.78|738.13|529
1751970900000|2025-07-08 10:35:00|747.46|740.81|749.43|742.78|749.6|742.95|746.48|739.83|572
1751971200000|2025-07-08 10:40:00|749.28|742.63|751.09|744.44|751.14|744.49|748.82|742.17|565
1751971500000|2025-07-08 10:45:00|751.05|744.4|751.28|744.63|751.76|745.11|749.69|743.04|495
1751971800000|2025-07-08 10:50:00|751.22|744.57|752.34|745.69|752.88|746.23|750.88|744.23|494
1751972100000|2025-07-08 10:55:00|752.36|745.71|762.44|755.79|762.58|755.93|752.13|745.48|620
1751972400000|2025-07-08 11:00:00|762.49|755.84|760.97|754.32|763.58|756.93|757.66|751.01|791
1751972700000|2025-07-08 11:05:00|761.06|754.41|755|748.35|763.35|756.7|754.84|748.19|709
1751973000000|2025-07-08 11:10:00|755.04|748.39|756.68|750.03|757.04|750.39|754.02|747.37|626
1751973300000|2025-07-08 11:15:00|756.74|750.09|754.5|747.85|757.28|750.63|753.38|746.73|520
1751973600000|2025-07-08 11:20:00|754.48|747.83|755.75|749.1|757.98|751.33|754.38|747.73|579
1751973900000|2025-07-08 11:25:00|755.58|748.93|756.45|749.8|756.53|749.88|753.88|747.23|535
1751974200000|2025-07-08 11:30:00|756.38|749.73|760.98|754.33|761.08|754.43|755.91|749.26|611
1751974500000|2025-07-08 11:35:00|761|754.35|760.58|753.93|763.77|757.12|760.36|753.71|628
1751974800000|2025-07-08 11:40:00|760.64|753.99|764.78|758.13|764.88|758.23|760.64|753.99|544
1751975100000|2025-07-08 11:45:00|764.88|758.23|765.23|758.58|765.88|759.23|762.88|756.23|550
1751975400000|2025-07-08 11:50:00|765.24|758.59|765.13|758.48|765.68|759.03|762.83|756.18|584
1751975700000|2025-07-08 11:55:00|765.15|758.5|765.43|758.78|766.08|759.43|762.83|756.18|408
1751976000000|2025-07-08 12:00:00|765.48|758.83|764.48|757.83|767.34|760.69|763.33|756.68|707
1751976300000|2025-07-08 12:05:00|764.68|758.03|763.93|757.28|766.28|759.63|762.92|756.27|595
1751976600000|2025-07-08 12:10:00|763.98|757.33|768.7|762.05|769.69|763.04|763.98|757.33|590
1751976900000|2025-07-08 12:15:00|768.68|762.03|763.42|756.77|768.68|762.03|763.17|756.52|386
1751977200000|2025-07-08 12:20:00|763.48|756.83|762.39|755.74|764.03|757.38|761.38|754.73|431
1751977500000|2025-07-08 12:25:00|762.38|755.73|760.38|753.73|762.48|755.83|759.53|752.88|396
1751977800000|2025-07-08 12:30:00|760.43|753.78|761.8|755.15|763.98|757.33|760.25|753.6|373
1751978100000|2025-07-08 12:35:00|761.79|755.14|759.54|752.89|761.8|755.15|759.08|752.43|322
1751978400000|2025-07-08 12:40:00|759.53|752.88|760.13|753.48|760.74|754.09|759.3|752.65|283
1751978700000|2025-07-08 12:45:00|760.21|753.56|764.83|758.18|766.08|759.43|760.21|753.56|467
1751979000000|2025-07-08 12:50:00|764.85|758.2|768.18|761.53|769.13|762.48|763.88|757.23|447
1751979300000|2025-07-08 12:55:00|768.16|761.51|768.68|762.03|769.43|762.78|767.58|760.93|413
1751979600000|2025-07-08 13:00:00|768.78|762.13|769.84|763.19|770.87|764.22|766.33|759.68|515
1751979900000|2025-07-08 13:05:00|769.83|763.18|771.53|764.88|771.58|764.93|768.58|761.93|533
1751980200000|2025-07-08 13:10:00|771.48|764.83|768.88|762.23|771.61|764.96|767.98|761.33|475
1751980500000|2025-07-08 13:15:00|768.78|762.13|767.13|760.48|769.28|762.63|765.63|758.98|511
1751980800000|2025-07-08 13:20:00|767.14|760.49|769.08|762.43|769.33|762.68|766.49|759.84|346
1751981100000|2025-07-08 13:25:00|769.07|762.42|768.8|762.15|771.38|764.73|768.18|761.53|473
1751981400000|2025-07-08 13:30:00|768.85|762.2|765.33|758.68|768.85|762.2|765.33|758.68|500
1751981700000|2025-07-08 13:35:00|765.38|758.73|763.34|756.69|766.93|760.28|763.26|756.61|509
1751982000000|2025-07-08 13:40:00|763.33|756.68|767.53|760.88|767.88|761.23|763.33|756.68|519
1751982300000|2025-07-08 13:45:00|767.6|760.95|769.83|763.18|771.78|765.13|767.38|760.73|743
1751982600000|2025-07-08 13:50:00|769.81|763.16|768.83|762.18|769.83|763.18|767.04|760.39|772
1751982900000|2025-07-08 13:55:00|768.88|762.23|767.75|761.1|770.13|763.48|767.25|760.6|740
1751983200000|2025-07-08 14:00:00|767.74|761.09|765.08|758.43|768.38|761.73|764.78|758.13|675
1751983500000|2025-07-08 14:05:00|765.1|758.45|764.62|757.97|765.93|759.28|763.23|756.58|646
1751983800000|2025-07-08 14:10:00|764.63|757.98|761.93|755.28|764.74|758.09|761.45|754.8|650
1751984100000|2025-07-08 14:15:00|761.92|755.27|761.13|754.48|763.58|756.93|760.03|753.38|726
1751984400000|2025-07-08 14:20:00|761.18|754.53|759.68|753.03|762.23|755.58|759.43|752.78|700
1751984700000|2025-07-08 14:25:00|759.63|752.98|760.73|754.08|760.88|754.23|759.28|752.63|705
1751985000000|2025-07-08 14:30:00|760.65|754|762.23|755.58|762.42|755.77|759.85|753.2|657
1751985300000|2025-07-08 14:35:00|762.25|755.6|761.17|754.52|762.73|756.08|760.15|753.5|561
1751985600000|2025-07-08 14:40:00|761.22|754.57|763.04|756.39|763.58|756.93|761.2|754.55|557
1751985900000|2025-07-08 14:45:00|763.05|756.4|760.33|753.68|763.23|756.58|759.88|753.23|693
1751986200000|2025-07-08 14:50:00|760.39|753.74|758.38|751.73|761.3|754.65|757.5|750.85|640
1751986500000|2025-07-08 14:55:00|758.4|751.75|757.18|750.53|758.98|752.33|756.53|749.88|731
1751986800000|2025-07-08 15:00:00|757.23|750.58|755.72|749.07|757.73|751.08|755.28|748.63|594
1751987100000|2025-07-08 15:05:00|755.82|749.17|756.56|749.91|758.33|751.68|755.54|748.89|544
1751987400000|2025-07-08 15:10:00|756.63|749.98|757.58|750.93|759.12|752.47|756.28|749.63|555
1751987700000|2025-07-08 15:15:00|757.63|750.98|756.71|750.06|759.43|752.78|756.68|750.03|597
1751988000000|2025-07-08 15:20:00|756.73|750.08|755.17|748.52|757.6|750.95|754.27|747.62|601
1751988300000|2025-07-08 15:25:00|755.18|748.53|753.53|746.88|756.93|750.28|753.44|746.79|645
1751988600000|2025-07-08 15:30:00|753.56|746.91|755.53|748.88|756.58|749.93|753.56|746.91|598
1751988900000|2025-07-08 15:35:00|755.56|748.91|756.25|749.6|756.53|749.88|754.47|747.82|527
1751989200000|2025-07-08 15:40:00|756.33|749.68|758.38|751.73|758.74|752.09|756.29|749.64|454
1751989500000|2025-07-08 15:45:00|758.41|751.76|760.88|754.23|761.83|755.18|757.78|751.13|564
1751989800000|2025-07-08 15:50:00|760.9|754.25|760.08|753.43|761.78|755.13|759.9|753.25|473
1751990100000|2025-07-08 15:55:00|760.05|753.4|761.13|754.48|761.78|755.13|758.53|751.88|410
1751990400000|2025-07-08 16:00:00|761.18|754.53|761.93|755.28|763.28|756.63|760.83|754.18|494
1751990700000|2025-07-08 16:05:00|761.98|755.33|757.47|750.82|761.98|755.33|757.31|750.66|528
1751991000000|2025-07-08 16:10:00|757.51|750.86|757.09|750.44|758.63|751.98|756.48|749.83|696
1751991300000|2025-07-08 16:15:00|757.24|750.59|758.53|751.88|758.63|751.98|756.48|749.83|552
1751991600000|2025-07-08 16:20:00|758.58|751.93|762.36|755.71|762.43|755.78|758.48|751.83|480
1751991900000|2025-07-08 16:25:00|762.33|755.68|763.92|757.27|765.23|758.58|761.98|755.33|570
1751992200000|2025-07-08 16:30:00|763.98|757.33|763.13|756.48|766.38|759.73|762.66|756.01|585
1751992500000|2025-07-08 16:35:00|763.11|756.46|763.58|756.93|764.02|757.37|761.63|754.98|717
1751992800000|2025-07-08 16:40:00|763.63|756.98|765.83|759.18|767.86|761.21|763.47|756.82|660
1751993100000|2025-07-08 16:45:00|765.82|759.17|765.3|758.65|766.43|759.78|763.78|757.13|558
1751993400000|2025-07-08 16:50:00|765.37|758.72|764.46|757.81|767|760.35|764.08|757.43|648
1751993700000|2025-07-08 16:55:00|764.48|757.83|764.1|757.45|765.28|758.63|762.78|756.13|665
1751994000000|2025-07-08 17:00:00|764.08|757.43|766.73|760.08|766.84|760.19|763.78|757.13|497
1751994300000|2025-07-08 17:05:00|766.76|760.11|771.71|765.06|772.43|765.78|766.76|760.11|709
1751994600000|2025-07-08 17:10:00|771.46|764.81|777.23|770.58|778.03|771.38|771.46|764.81|622
1751994900000|2025-07-08 17:15:00|777.13|770.48|778.98|772.33|783.31|776.66|777.13|770.48|750
1751995200000|2025-07-08 17:20:00|778.95|772.3|781.98|775.33|782.58|775.93|778.18|771.53|738
1751995500000|2025-07-08 17:25:00|781.93|775.28|782.16|775.51|783.78|777.13|779.86|773.21|735
1751995800000|2025-07-08 17:30:00|782.21|775.56|778.88|772.23|783.83|777.18|778.83|772.18|820
1751996100000|2025-07-08 17:35:00|778.87|772.22|777.28|770.63|779.98|773.33|777.28|770.63|533
1751996400000|2025-07-08 17:40:00|777.33|770.68|776.18|769.53|777.63|770.98|776.03|769.38|525
1751996700000|2025-07-08 17:45:00|776.08|769.43|780.03|773.38|780.51|773.86|776.08|769.43|712
1751997000000|2025-07-08 17:50:00|779.98|773.33|783.34|776.69|784.81|778.16|779.11|772.46|752
1751997300000|2025-07-08 17:55:00|783.32|776.67|778.96|772.31|783.73|777.08|777.91|771.26|677
1751997600000|2025-07-08 18:00:00|779.01|772.36|780.67|774.02|781.22|774.57|778.68|772.03|747
1751997900000|2025-07-08 18:05:00|780.66|774.01|779.09|772.44|780.66|774.01|777.63|770.98|642
1751998200000|2025-07-08 18:10:00|779.16|772.51|781.91|775.26|781.96|775.31|778.37|771.72|637
1751998500000|2025-07-08 18:15:00|781.95|775.3|778.53|771.88|783.97|777.32|778.33|771.68|607
1751998800000|2025-07-08 18:20:00|778.58|771.93|780.3|773.65|780.82|774.17|777.8|771.15|413
1751999100000|2025-07-08 18:25:00|780.32|773.67|780.76|774.11|780.98|774.33|779.02|772.37|480
1751999400000|2025-07-08 18:30:00|780.79|774.14|780.18|773.53|781.38|774.73|777.72|771.07|579
1751999700000|2025-07-08 18:35:00|780.03|773.38|778.94|772.29|780.74|774.09|778.62|771.97|621
1752000000000|2025-07-08 18:40:00|779.04|772.39|779.38|772.73|780.48|773.83|778.57|771.92|571
1752000300000|2025-07-08 18:45:00|779.36|772.71|776.93|770.28|779.43|772.78|776.77|770.12|648
1752000600000|2025-07-08 18:50:00|776.92|770.27|778.46|771.81|778.53|771.88|776.92|770.27|566
1752000900000|2025-07-08 18:55:00|778.5|771.85|779.93|773.28|780.23|773.58|778.15|771.5|515
1752001200000|2025-07-08 19:00:00|779.91|773.26|777.56|770.91|780.04|773.39|777.53|770.88|633
1752001500000|2025-07-08 19:05:00|777.54|770.89|776.16|769.51|778.92|772.27|775.78|769.13|664
1752001800000|2025-07-08 19:10:00|776.2|769.55|774.35|767.7|776.2|769.55|774.28|767.63|597
1752002100000|2025-07-08 19:15:00|774.38|767.73|776.28|769.63|776.68|770.03|774.38|767.73|559
1752002400000|2025-07-08 19:20:00|776.26|769.61|774.99|768.34|776.33|769.68|774.39|767.74|551
1752002700000|2025-07-08 19:25:00|775|768.35|774.63|767.98|775.47|768.82|774.05|767.4|554
1752003000000|2025-07-08 19:30:00|774.58|767.93|772.35|765.7|775.1|768.45|772.17|765.52|574
1752003300000|2025-07-08 19:35:00|772.31|765.66|771.27|764.62|772.63|765.98|770.98|764.33|552
1752003600000|2025-07-08 19:40:00|771.2|764.55|770.77|764.12|771.33|764.68|769.98|763.33|532
1752003900000|2025-07-08 19:45:00|770.78|764.13|772.02|765.37|772.73|766.08|769.85|763.2|534
1752004200000|2025-07-08 19:50:00|772.05|765.4|769.83|763.18|772.23|765.58|768.88|762.23|651
1752004500000|2025-07-08 19:55:00|769.78|763.13|771.64|764.99|771.96|765.31|769.48|762.83|548
1752004800000|2025-07-08 20:00:00|771.61|764.96|770.32|763.67|772.33|765.68|769.72|763.07|646
1752005100000|2025-07-08 20:05:00|770.34|763.69|769.54|762.89|770.98|764.33|769.38|762.73|569
1752005400000|2025-07-08 20:10:00|769.53|762.88|769.58|762.93|770.43|763.78|768.88|762.23|469
1752005700000|2025-07-08 20:15:00|769.6|762.95|769.03|762.38|770.03|763.38|768.21|761.56|423
1752006000000|2025-07-08 20:20:00|769.01|762.36|771.22|764.57|771.22|764.57|768.35|761.7|430
1752006300000|2025-07-08 20:25:00|771.21|764.56|772.78|766.13|773.69|767.04|771.21|764.56|502
1752006600000|2025-07-08 20:30:00|772.91|766.26|771.18|764.53|773.15|766.5|771.08|764.43|385
1752006900000|2025-07-08 20:35:00|771.2|764.55|770.33|763.68|771.78|765.13|770.3|763.65|206
1752007200000|2025-07-08 20:40:00|770.43|763.78|770.06|763.41|770.74|764.09|769.83|763.18|318
1752007500000|2025-07-08 20:45:00|770.03|763.38|768.48|761.83|770.17|763.52|768.48|761.83|350
1752007800000|2025-07-08 20:50:00|768.49|761.84|768.28|761.63|768.93|762.28|767.92|761.27|285
1752008100000|2025-07-08 20:55:00|768.29|761.64|767.02|760.37|768.92|762.27|767.02|760.37|311
1752008400000|2025-07-08 21:00:00|767.04|760.39|767.93|761.28|767.99|761.34|766.58|759.93|276
1752008700000|2025-07-08 21:05:00|767.83|761.18|767.09|760.44|767.98|761.33|766.92|760.27|253
1752009000000|2025-07-08 21:10:00|767.17|760.52|766.95|760.3|767.87|761.22|766.47|759.82|199
1752009300000|2025-07-08 21:15:00|766.94|760.29|767.06|760.41|767.96|761.31|766.63|759.98|280
1752009600000|2025-07-08 21:20:00|767.07|760.42|765.17|758.52|767.07|760.42|765.15|758.5|219
1752009900000|2025-07-08 21:25:00|765.21|758.56|767.09|760.44|767.23|760.58|765.21|758.56|271
1752010200000|2025-07-08 21:30:00|767.11|760.46|767.52|760.87|768.56|761.91|767.03|760.38|188
1752010500000|2025-07-08 21:35:00|767.42|760.77|767.28|760.63|767.73|761.08|766.48|759.83|239
1752010800000|2025-07-08 21:40:00|767.3|760.65|766.53|759.88|767.52|760.87|765.47|758.82|324
1752011100000|2025-07-08 21:45:00|766.52|759.87|767.12|760.47|767.12|760.47|766.49|759.84|126
1752011400000|2025-07-08 21:50:00|767.13|760.48|768.15|761.5|768.81|762.16|765.79|759.14|171
1752011700000|2025-07-08 21:55:00|768.13|761.48|765.98|759.33|768.15|761.5|765.34|758.69|300
1752012000000|2025-07-08 22:00:00|765.99|759.34|765.88|759.23|767.16|760.51|764.75|758.1|494
1752012300000|2025-07-08 22:05:00|765.83|759.18|765.28|758.63|765.83|759.18|764.38|757.73|419
1752012600000|2025-07-08 22:10:00|765.33|758.68|765.33|758.68|766.22|759.57|765.11|758.46|408
1752012900000|2025-07-08 22:15:00|765.31|758.66|765.48|758.83|766.18|759.53|765.08|758.43|220
1752013200000|2025-07-08 22:20:00|765.49|758.84|763.9|757.25|765.57|758.92|763.48|756.83|165
1752013500000|2025-07-08 22:25:00|763.93|757.28|763.48|756.83|764.33|757.68|762.88|756.23|376
1752013800000|2025-07-08 22:30:00|763.58|756.93|763.78|757.13|764.65|758|763.14|756.49|478
1752014100000|2025-07-08 22:35:00|763.81|757.16|763.45|756.8|764.08|757.43|763.28|756.63|205
1752014400000|2025-07-08 22:40:00|763.39|756.74|764.18|757.53|764.43|757.78|763.18|756.53|399
1752014700000|2025-07-08 22:45:00|764.2|757.55|764.68|758.03|764.77|758.12|763.16|756.51|141
1752015000000|2025-07-08 22:50:00|764.48|757.83|764.98|758.33|765.48|758.83|764.23|757.58|315
1752015300000|2025-07-08 22:55:00|764.93|758.28|766.58|759.93|767.22|760.57|764.93|758.28|291
1752015600000|2025-07-08 23:00:00|766.52|759.87|765.28|758.63|766.8|760.15|765.23|758.58|179
1752015900000|2025-07-08 23:05:00|765.18|758.53|768.08|761.43|768.13|761.48|763.98|757.33|297
1752016200000|2025-07-08 23:10:00|768.07|761.42|768.28|761.63|769.28|762.63|767.38|760.73|357
1752016500000|2025-07-08 23:15:00|768.33|761.68|767.08|760.43|769.21|762.56|766.98|760.33|183
1752016800000|2025-07-08 23:20:00|766.98|760.33|767.28|760.63|767.71|761.06|766.53|759.88|262
1752017100000|2025-07-08 23:25:00|767.21|760.56|764.18|757.53|767.21|760.56|763.88|757.23|249
1752017400000|2025-07-08 23:30:00|764.28|757.63|764.98|758.33|765.33|758.68|763.23|756.58|224
1752017700000|2025-07-08 23:35:00|764.94|758.29|766.78|760.13|767.38|760.73|764.83|758.18|282
1752018000000|2025-07-08 23:40:00|766.83|760.18|766.48|759.83|767.86|761.21|765.77|759.12|335
1752018300000|2025-07-08 23:45:00|766.54|759.89|768.77|762.12|769.36|762.71|766.51|759.86|376
1752018600000|2025-07-08 23:50:00|768.72|762.07|768.98|762.33|769.38|762.73|768.16|761.51|351
1752018900000|2025-07-08 23:55:00|768.96|762.31|769.35|762.7|770.21|763.56|768.49|761.84|329
1752019200000|2025-07-09 00:00:00|769.37|762.72|769.25|762.6|770.18|763.53|768.68|762.03|473
1752019500000|2025-07-09 00:05:00|769.24|762.59|770.18|763.53|770.43|763.78|767.88|761.23|573
1752019800000|2025-07-09 00:10:00|770.16|763.51|768.88|762.23|770.33|763.68|768.27|761.62|497
1752020100000|2025-07-09 00:15:00|768.83|762.18|769.23|762.58|769.57|762.92|768.24|761.59|253
1752020400000|2025-07-09 00:20:00|769.26|762.61|768.66|762.01|770.38|763.73|768.58|761.93|431
1752020700000|2025-07-09 00:25:00|768.73|762.08|766.08|759.43|769.43|762.78|765.92|759.27|398
1752021000000|2025-07-09 00:30:00|766.09|759.44|764.68|758.03|766.28|759.63|764.38|757.73|210
1752021300000|2025-07-09 00:35:00|764.63|757.98|764.48|757.83|764.74|758.09|763.78|757.13|236
1752021600000|2025-07-09 00:40:00|764.51|757.86|766.68|760.03|766.79|760.14|764.48|757.83|358
1752021900000|2025-07-09 00:45:00|766.63|759.98|765.68|759.03|766.88|760.23|764.58|757.93|252
1752022200000|2025-07-09 00:50:00|765.61|758.96|766.7|760.05|766.79|760.14|764.38|757.73|273
1752022500000|2025-07-09 00:55:00|766.68|760.03|765.78|759.13|767.08|760.43|764.38|757.73|301
1752022800000|2025-07-09 01:00:00|765.88|759.23|767.03|760.38|767.03|760.38|764.48|757.83|462
1752023100000|2025-07-09 01:05:00|767.06|760.41|770.08|763.43|770.97|764.32|766.86|760.21|560
1752023400000|2025-07-09 01:10:00|770.13|763.48|767.68|761.03|770.48|763.83|766.62|759.97|486
1752023700000|2025-07-09 01:15:00|767.65|761|765.83|759.18|767.94|761.29|765.68|759.03|503
1752024000000|2025-07-09 01:20:00|765.81|759.16|765.98|759.33|766.48|759.83|763.77|757.12|470
1752024300000|2025-07-09 01:25:00|765.96|759.31|762.48|755.83|765.96|759.31|762.03|755.38|454
1752024600000|2025-07-09 01:30:00|762.45|755.8|763.08|756.43|763.53|756.88|761.28|754.63|560
1752024900000|2025-07-09 01:35:00|763.03|756.38|761.99|755.34|763.37|756.72|761.61|754.96|458
1752025200000|2025-07-09 01:40:00|762.03|755.38|762.85|756.2|763.63|756.98|761.92|755.27|530
1752025500000|2025-07-09 01:45:00|762.78|756.13|762.28|755.63|763.14|756.49|761.38|754.73|505
1752025800000|2025-07-09 01:50:00|762.31|755.66|763.69|757.04|764.09|757.44|762.18|755.53|400
1752026100000|2025-07-09 01:55:00|763.7|757.05|764.1|757.45|764.78|758.13|762.78|756.13|470
1752026400000|2025-07-09 02:00:00|764.15|757.5|764.98|758.33|764.98|758.33|762.99|756.34|554
1752026700000|2025-07-09 02:05:00|764.78|758.13|766.34|759.69|768.64|761.99|764.78|758.13|532
1752027000000|2025-07-09 02:10:00|766.3|759.65|766.05|759.4|767.02|760.37|765.76|759.11|381
1752027300000|2025-07-09 02:15:00|765.99|759.34|764.71|758.06|766.33|759.68|764.47|757.82|464
1752027600000|2025-07-09 02:20:00|764.73|758.08|762.93|756.28|764.78|758.13|762.75|756.1|336
1752027900000|2025-07-09 02:25:00|762.91|756.26|763.08|756.43|764.05|757.4|762.18|755.53|323
1752028200000|2025-07-09 02:30:00|763.03|756.38|764.15|757.5|765.1|758.45|762.67|756.02|356
1752028500000|2025-07-09 02:35:00|764.22|757.57|764.48|757.83|765.08|758.43|763.68|757.03|344
1752028800000|2025-07-09 02:40:00|764.51|757.86|766.58|759.93|767.02|760.37|764.51|757.86|390
1752029100000|2025-07-09 02:45:00|766.59|759.94|766.22|759.57|766.87|760.22|765.03|758.38|354
1752029400000|2025-07-09 02:50:00|766.28|759.63|765.55|758.9|766.32|759.67|765.32|758.67|315
1752029700000|2025-07-09 02:55:00|765.52|758.87|763.75|757.1|765.99|759.34|763.18|756.53|312
1752030000000|2025-07-09 03:00:00|763.69|757.04|767.24|760.59|768.19|761.54|763.61|756.96|372
1752030300000|2025-07-09 03:05:00|767.23|760.58|764.28|757.63|767.31|760.66|764.23|757.58|432
1752030600000|2025-07-09 03:10:00|764.24|757.59|762.73|756.08|764.6|757.95|762.28|755.63|428
1752030900000|2025-07-09 03:15:00|762.78|756.13|763.23|756.58|763.53|756.88|761.41|754.76|396
1752031200000|2025-07-09 03:20:00|763.28|756.63|762.48|755.83|763.93|757.28|762.38|755.73|305
1752031500000|2025-07-09 03:25:00|762.44|755.79|763|756.35|763.24|756.59|761.73|755.08|240
1752031800000|2025-07-09 03:30:00|763.01|756.36|761.73|755.08|763.05|756.4|761.38|754.73|346
1752032100000|2025-07-09 03:35:00|761.74|755.09|760.03|753.38|761.96|755.31|760.03|753.38|206
1752032400000|2025-07-09 03:40:00|759.97|753.32|758.13|751.48|760.03|753.38|757.93|751.28|180
1752032700000|2025-07-09 03:45:00|758.16|751.51|758.33|751.68|759.91|753.26|757.09|750.44|435
1752033000000|2025-07-09 03:50:00|758.36|751.71|758.05|751.4|758.7|752.05|757.05|750.4|386
1752033300000|2025-07-09 03:55:00|758.07|751.42|758.78|752.13|759.03|752.38|757.68|751.03|392
1752033600000|2025-07-09 04:00:00|758.77|752.12|758.08|751.43|758.83|752.18|757.93|751.28|327
1752033900000|2025-07-09 04:05:00|758.12|751.47|760.27|753.62|760.47|753.82|758.12|751.47|302
1752034200000|2025-07-09 04:10:00|760.23|753.58|760.06|753.41|761.19|754.54|759.98|753.33|291
1752034500000|2025-07-09 04:15:00|759.98|753.33|761.17|754.52|761.52|754.87|759.58|752.93|284
1752034800000|2025-07-09 04:20:00|761.18|754.53|759.83|753.18|761.47|754.82|759.83|753.18|205
1752035100000|2025-07-09 04:25:00|759.81|753.16|761.86|755.21|761.93|755.28|759.36|752.71|185
1752035400000|2025-07-09 04:30:00|761.9|755.25|762.77|756.12|762.97|756.32|761.9|755.25|305
1752035700000|2025-07-09 04:35:00|762.73|756.08|764.42|757.77|764.42|757.77|762.18|755.53|389
1752036000000|2025-07-09 04:40:00|764.43|757.78|762.78|756.13|765.7|759.05|762.78|756.13|314
1752036300000|2025-07-09 04:45:00|762.76|756.11|763.88|757.23|764.06|757.41|762.58|755.93|107
1752036600000|2025-07-09 04:50:00|764.08|757.43|763.88|757.23|764.41|757.76|763.53|756.88|126
1752036900000|2025-07-09 04:55:00|763.91|757.26|765.53|758.88|765.53|758.88|763.91|757.26|146
1752037200000|2025-07-09 05:00:00|765.57|758.92|766|759.35|769.18|762.53|765.57|758.92|425
1752037500000|2025-07-09 05:05:00|765.98|759.33|765.36|758.71|766.5|759.85|765.05|758.4|181
1752037800000|2025-07-09 05:10:00|765.41|758.76|765.27|758.62|765.83|759.18|764.18|757.53|159
1752038100000|2025-07-09 05:15:00|765.23|758.58|765.98|759.33|766.43|759.78|764.83|758.18|196
1752038400000|2025-07-09 05:20:00|765.93|759.28|765.86|759.21|766.61|759.96|765.53|758.88|126
1752038700000|2025-07-09 05:25:00|765.88|759.23|764.94|758.29|766.07|759.42|763.98|757.33|246
1752039000000|2025-07-09 05:30:00|764.98|758.33|765.53|758.88|765.58|758.93|764.08|757.43|257
1752039300000|2025-07-09 05:35:00|765.58|758.93|775.4|768.75|777.71|771.06|765.58|758.93|709
1752039600000|2025-07-09 05:40:00|775.41|768.76|777.47|770.82|777.47|770.82|774.84|768.19|665
1752039900000|2025-07-09 05:45:00|777.61|770.96|772.03|765.38|778.57|771.92|770.63|763.98|699
1752040200000|2025-07-09 05:50:00|771.98|765.33|772.78|766.13|772.95|766.3|771.79|765.14|410
1752040500000|2025-07-09 05:55:00|772.83|766.18|773.23|766.58|774.32|767.67|772.72|766.07|378
1752040800000|2025-07-09 06:00:00|773.21|766.56|770.63|763.98|774.54|767.89|769.99|763.34|501
1752041100000|2025-07-09 06:05:00|770.58|763.93|769.26|762.61|770.96|764.31|768.86|762.21|410
1752041400000|2025-07-09 06:10:00|769.28|762.63|770.33|763.68|770.33|763.68|768.13|761.48|381
1752041700000|2025-07-09 06:15:00|770.23|763.58|772.43|765.78|772.43|765.78|768.78|762.13|283
1752042000000|2025-07-09 06:20:00|772.53|765.88|770.46|763.81|773.13|766.48|770.33|763.68|454
1752042300000|2025-07-09 06:25:00|770.44|763.79|770.15|763.5|770.63|763.98|769.13|762.48|280
1752042600000|2025-07-09 06:30:00|770.2|763.55|771.98|765.33|772.05|765.4|770.2|763.55|278
1752042900000|2025-07-09 06:35:00|771.93|765.28|771.35|764.7|771.95|765.3|770.77|764.12|211
1752043200000|2025-07-09 06:40:00|771.28|764.63|772.38|765.73|772.46|765.81|770.23|763.58|296
1752043500000|2025-07-09 06:45:00|772.4|765.75|774.82|768.17|774.82|768.17|772.29|765.64|372
1752043800000|2025-07-09 06:50:00|774.76|768.11|776.28|769.63|776.78|770.13|774.61|767.96|449
1752044100000|2025-07-09 06:55:00|776.23|769.58|776.36|769.71|776.82|770.17|775.58|768.93|261
1752044400000|2025-07-09 07:00:00|776.41|769.76|774.73|768.08|777.05|770.4|774.03|767.38|274
1752044700000|2025-07-09 07:05:00|774.83|768.18|773.44|766.79|775.28|768.63|773.12|766.47|214
1752045000000|2025-07-09 07:10:00|773.43|766.78|772.03|765.38|773.44|766.79|772.03|765.38|163
1752045300000|2025-07-09 07:15:00|771.97|765.32|774.43|767.78|774.48|767.83|771.92|765.27|180
1752045600000|2025-07-09 07:20:00|774.23|767.58|774.9|768.25|774.93|768.28|773.77|767.12|191
1752045900000|2025-07-09 07:25:00|774.88|768.23|774.73|768.08|775.13|768.48|773.99|767.34|346
1752046200000|2025-07-09 07:30:00|774.78|768.13|775.69|769.04|775.76|769.11|774.47|767.82|426
1752046500000|2025-07-09 07:35:00|775.65|769|775|768.35|776.33|769.68|774.98|768.33|588
1752046800000|2025-07-09 07:40:00|775.06|768.41|773.86|767.21|775.09|768.44|773.68|767.03|367
1752047100000|2025-07-09 07:45:00|773.88|767.23|776.28|769.63|777.1|770.45|773.88|767.23|469
1752047400000|2025-07-09 07:50:00|776.29|769.64|776.8|770.15|777.25|770.6|776.28|769.63|424
1752047700000|2025-07-09 07:55:00|776.78|770.13|779.52|772.87|779.52|772.87|776.67|770.02|468
1752048000000|2025-07-09 08:00:00|779.43|772.78|779.83|773.18|780.33|773.68|777.57|770.92|708
1752048300000|2025-07-09 08:05:00|779.93|773.28|780.56|773.91|781.68|775.03|779.33|772.68|606
1752048600000|2025-07-09 08:10:00|780.52|773.87|780.93|774.28|781.13|774.48|779.68|773.03|494
1752048900000|2025-07-09 08:15:00|780.96|774.31|780.72|774.07|781.08|774.43|779.03|772.38|554
1752049200000|2025-07-09 08:20:00|780.78|774.13|780.73|774.08|781.83|775.18|779.59|772.94|538
1752049500000|2025-07-09 08:25:00|780.71|774.06|782.3|775.65|782.41|775.76|780.48|773.83|492
1752049800000|2025-07-09 08:30:00|782.46|775.81|781.56|774.91|783.07|776.42|780.74|774.09|604
1752050100000|2025-07-09 08:35:00|781.66|775.01|782.57|775.92|782.83|776.18|780.41|773.76|683
1752050400000|2025-07-09 08:40:00|782.55|775.9|781.87|775.22|782.82|776.17|781.23|774.58|629
1752050700000|2025-07-09 08:45:00|781.89|775.24|781.57|774.92|782.03|775.38|779.49|772.84|692
1752051000000|2025-07-09 08:50:00|781.56|774.91|781.64|774.99|782.91|776.26|780.45|773.8|686
1752051300000|2025-07-09 08:55:00|781.65|775|779.97|773.32|781.78|775.13|779.78|773.13|687
1752051600000|2025-07-09 09:00:00|779.98|773.33|780.65|774|782.78|776.13|779.95|773.3|658
1752051900000|2025-07-09 09:05:00|780.66|774.01|780.48|773.83|780.98|774.33|779.23|772.58|617
1752052200000|2025-07-09 09:10:00|780.43|773.78|779.68|773.03|780.57|773.92|778.93|772.28|483
1752052500000|2025-07-09 09:15:00|779.69|773.04|782.28|775.63|782.65|776|779.63|772.98|470
1752052800000|2025-07-09 09:20:00|782.33|775.68|782.1|775.45|782.95|776.3|781.5|774.85|362
1752053100000|2025-07-09 09:25:00|782.09|775.44|780.48|773.83|782.09|775.44|779.88|773.23|430
1752053400000|2025-07-09 09:30:00|780.53|773.88|776.68|770.03|780.53|773.88|776.65|770|442
1752053700000|2025-07-09 09:35:00|776.71|770.06|779.26|772.61|779.33|772.68|776.71|770.06|334
1752054000000|2025-07-09 09:40:00|779.28|772.63|781.08|774.43|781.08|774.43|778.38|771.73|376
1752054300000|2025-07-09 09:45:00|781.09|774.44|782.29|775.64|782.39|775.74|780.8|774.15|354
1752054600000|2025-07-09 09:50:00|782.33|775.68|783.18|776.53|783.38|776.73|781.99|775.34|433
1752054900000|2025-07-09 09:55:00|783.23|776.58|783.49|776.84|784.03|777.38|782.88|776.23|464
1752055200000|2025-07-09 10:00:00|783.51|776.86|783.7|777.05|783.88|777.23|782.05|775.4|504
1752055500000|2025-07-09 10:05:00|783.8|777.15|782.55|775.9|783.88|777.23|780.89|774.24|486
1752055800000|2025-07-09 10:10:00|782.57|775.92|782.08|775.43|783.28|776.63|781.53|774.88|542
1752056100000|2025-07-09 10:15:00|782.09|775.44|782.87|776.22|784.22|777.57|781.98|775.33|484
1752056400000|2025-07-09 10:20:00|782.88|776.23|782.79|776.14|782.98|776.33|781.28|774.63|526
1752056700000|2025-07-09 10:25:00|782.78|776.13|783.88|777.23|784.27|777.62|782.35|775.7|466
1752057000000|2025-07-09 10:30:00|783.89|777.24|790.11|783.46|792.13|785.48|783.48|776.83|759
1752057300000|2025-07-09 10:35:00|789.98|783.33|794.28|787.63|794.28|787.63|786.99|780.34|785
1752057600000|2025-07-09 10:40:00|794.36|787.71|792.51|785.86|796.88|790.23|792.33|785.68|719
1752057900000|2025-07-09 10:45:00|792.58|785.93|790.97|784.32|792.81|786.16|789.07|782.42|730
1752058200000|2025-07-09 10:50:00|791.08|784.43|790.68|784.03|792.28|785.63|789.76|783.11|658
1752058500000|2025-07-09 10:55:00|790.8|784.15|792.69|786.04|793.58|786.93|790.68|784.03|653
1752058800000|2025-07-09 11:00:00|792.7|786.05|793.78|787.13|794.34|787.69|790.08|783.43|701
1752059100000|2025-07-09 11:05:00|793.83|787.18|794.51|787.86|795.16|788.51|793.26|786.61|585
1752059400000|2025-07-09 11:10:00|794.58|787.93|795.06|788.41|796.56|789.91|794.25|787.6|629
1752059700000|2025-07-09 11:15:00|794.99|788.34|794.57|787.92|795.96|789.31|793.9|787.25|707
1752060000000|2025-07-09 11:20:00|794.45|787.8|795.15|788.5|795.54|788.89|793.78|787.13|634
1752060300000|2025-07-09 11:25:00|795.32|788.67|794.23|787.58|795.32|788.67|792.89|786.24|598
1752060600000|2025-07-09 11:30:00|794.25|787.6|794.58|787.93|796.28|789.63|794.12|787.47|541
1752060900000|2025-07-09 11:35:00|794.63|787.98|793.8|787.15|795.87|789.22|793.75|787.1|530
1752061200000|2025-07-09 11:40:00|793.83|787.18|795.87|789.22|795.94|789.29|792.78|786.13|627
1752061500000|2025-07-09 11:45:00|795.88|789.23|799.63|792.98|800.33|793.68|795.88|789.23|704
1752061800000|2025-07-09 11:50:00|799.64|792.99|799.83|793.18|800.25|793.6|798.08|791.43|299
1752062100000|2025-07-09 11:55:00|799.78|793.13|799.08|792.43|800.68|794.03|797.91|791.26|322
1752062400000|2025-07-09 12:00:00|799.03|792.38|800.77|794.12|800.86|794.21|797.28|790.63|495
1752062700000|2025-07-09 12:05:00|800.79|794.14|801.46|794.81|802.86|796.21|800.43|793.78|589
1752063000000|2025-07-09 12:10:00|801.41|794.76|805.78|799.13|807.28|800.63|801.38|794.73|801
1752063300000|2025-07-09 12:15:00|805.83|799.18|814.6|807.95|816.08|809.43|805.01|798.36|822
1752063600000|2025-07-09 12:20:00|814.65|808|824.48|817.83|825.1|818.45|812.66|806.01|870
1752063900000|2025-07-09 12:25:00|824.43|817.78|818.23|811.58|825.34|818.69|818.13|811.48|780
1752064200000|2025-07-09 12:30:00|818.21|811.56|825.38|818.73|825.93|819.28|817.2|810.55|777
1752064500000|2025-07-09 12:35:00|825.36|818.71|822.71|816.06|826.33|819.68|822.33|815.68|592
1752064800000|2025-07-09 12:40:00|822.69|816.04|819.45|812.8|822.71|816.06|818.05|811.4|675
1752065100000|2025-07-09 12:45:00|819.5|812.85|818.43|811.78|820.38|813.73|816.68|810.03|717
1752065400000|2025-07-09 12:50:00|818.48|811.83|817.88|811.23|819.88|813.23|816.38|809.73|639
1752065700000|2025-07-09 12:55:00|817.87|811.22|816.68|810.03|818.73|812.08|816.51|809.86|592
1752066000000|2025-07-09 13:00:00|816.71|810.06|819.36|812.71|819.97|813.32|816.21|809.56|707
1752066300000|2025-07-09 13:05:00|819.29|812.64|819.89|813.24|824.12|817.47|818.88|812.23|765
1752066600000|2025-07-09 13:10:00|819.88|813.23|820.07|813.42|820.87|814.22|817.98|811.33|547
1752066900000|2025-07-09 13:15:00|820.08|813.43|817.18|810.53|820.76|814.11|817.03|810.38|691
1752067200000|2025-07-09 13:20:00|817.1|810.45|818.58|811.93|819.81|813.16|817.08|810.43|656
1752067500000|2025-07-09 13:25:00|818.68|812.03|818.67|812.02|819.23|812.58|817.69|811.04|599
1752067800000|2025-07-09 13:30:00|818.88|812.23|820.23|813.58|822.03|815.38|817.98|811.33|765
1752068100000|2025-07-09 13:35:00|820.28|813.63|821.38|814.73|821.55|814.9|818.5|811.85|765
1752068400000|2025-07-09 13:40:00|821.43|814.78|819.37|812.72|821.83|815.18|816.68|810.03|748
1752068700000|2025-07-09 13:45:00|819.4|812.75|822.68|816.03|822.74|816.09|818.38|811.73|809
1752069000000|2025-07-09 13:50:00|822.73|816.08|822.13|815.48|824.03|817.38|819.73|813.08|847
1752069300000|2025-07-09 13:55:00|822.12|815.47|819.13|812.48|822.12|815.47|817.67|811.02|742
1752069600000|2025-07-09 14:00:00|819.08|812.43|817.53|810.88|819.79|813.14|817.08|810.43|823
1752069900000|2025-07-09 14:05:00|817.4|810.75|818.63|811.98|821.23|814.58|817.38|810.73|830
1752070200000|2025-07-09 14:10:00|818.61|811.96|827.03|820.38|827.28|820.63|818.61|811.96|802
1752070500000|2025-07-09 14:15:00|827.15|820.5|827.49|820.84|829.54|822.89|826.29|819.64|831
1752070800000|2025-07-09 14:20:00|827.41|820.76|831.24|824.59|831.29|824.64|826.25|819.6|706
1752071100000|2025-07-09 14:25:00|831.28|824.63|823.65|817|832.53|825.88|823.62|816.97|865
1752071400000|2025-07-09 14:30:00|823.61|816.96|824.32|817.67|827.24|820.59|822.98|816.33|949
1752071700000|2025-07-09 14:35:00|824.28|817.63|821.38|814.73|825.33|818.68|818.21|811.56|928
1752072000000|2025-07-09 14:40:00|821.49|814.84|821.06|814.41|822.23|815.58|820.46|813.81|797
1752072300000|2025-07-09 14:45:00|821.01|814.36|819.28|812.63|822.33|815.68|818.33|811.68|830
1752072600000|2025-07-09 14:50:00|819.23|812.58|822.43|815.78|823.93|817.28|818.72|812.07|763
1752072900000|2025-07-09 14:55:00|822.46|815.81|824.9|818.25|828.8|822.15|822.46|815.81|741
1752073200000|2025-07-09 15:00:00|824.97|818.32|826.03|819.38|828.5|821.85|822.43|815.78|696
1752073500000|2025-07-09 15:05:00|826.07|819.42|826.63|819.98|828.27|821.62|825.18|818.53|690
1752073800000|2025-07-09 15:10:00|826.61|819.96|821.84|815.19|827.74|821.09|821.68|815.03|670
1752074100000|2025-07-09 15:15:00|821.87|815.22|823.9|817.25|824.13|817.48|821.53|814.88|628
1752074400000|2025-07-09 15:20:00|823.88|817.23|824.08|817.43|824.87|818.22|822.44|815.79|594
1752074700000|2025-07-09 15:25:00|824.04|817.39|821.98|815.33|824.63|817.98|820.93|814.28|649
1752075000000|2025-07-09 15:30:00|821.97|815.32|820.32|813.67|822.63|815.98|819.63|812.98|710
1752075300000|2025-07-09 15:35:00|820.47|813.82|817.48|810.83|821.68|815.03|816.86|810.21|674
1752075600000|2025-07-09 15:40:00|817.46|810.81|817.98|811.33|819.53|812.88|817.28|810.63|635
1752075900000|2025-07-09 15:45:00|817.93|811.28|816.58|809.93|819.69|813.04|816.19|809.54|660
1752076200000|2025-07-09 15:50:00|816.53|809.88|816.95|810.3|817.85|811.2|816.33|809.68|608
1752076500000|2025-07-09 15:55:00|816.94|810.29|818.88|812.23|819.37|812.72|816.2|809.55|535
1752076800000|2025-07-09 16:00:00|818.87|812.22|818.48|811.83|820.88|814.23|818.03|811.38|598
1752077100000|2025-07-09 16:05:00|818.47|811.82|817.39|810.74|819.18|812.53|816.47|809.82|651
1752077400000|2025-07-09 16:10:00|817.43|810.78|821.82|815.17|822.29|815.64|816.73|810.08|624
1752077700000|2025-07-09 16:15:00|821.98|815.33|825.4|818.75|825.89|819.24|821.03|814.38|787
1752078000000|2025-07-09 16:20:00|825.36|818.71|821.87|815.22|826.49|819.84|821.25|814.6|767
1752078300000|2025-07-09 16:25:00|821.98|815.33|823.29|816.64|823.46|816.81|821.98|815.33|717
1752078600000|2025-07-09 16:30:00|823.23|816.58|828|821.35|828.72|822.07|823.23|816.58|719
1752078900000|2025-07-09 16:35:00|827.93|821.28|823.53|816.88|827.93|821.28|823.38|816.73|701
1752079200000|2025-07-09 16:40:00|823.47|816.82|822.48|815.83|823.96|817.31|821.48|814.83|610
1752079500000|2025-07-09 16:45:00|822.53|815.88|824.45|817.8|824.85|818.2|821.9|815.25|571
1752079800000|2025-07-09 16:50:00|824.48|817.83|825.95|819.3|826.05|819.4|823.28|816.63|577
1752080100000|2025-07-09 16:55:00|826.1|819.45|825.68|819.03|826.1|819.45|824.66|818.01|554
1752080400000|2025-07-09 17:00:00|825.67|819.02|825.28|818.63|827.06|820.41|824.66|818.01|708
1752080700000|2025-07-09 17:05:00|825.23|818.58|827.18|820.53|828.34|821.69|825.23|818.58|644
1752081000000|2025-07-09 17:10:00|827.17|820.52|826.18|819.53|827.98|821.33|826.03|819.38|704
1752081300000|2025-07-09 17:15:00|826.23|819.58|826.18|819.53|826.28|819.63|824.13|817.48|701
1752081600000|2025-07-09 17:20:00|826.19|819.54|824.48|817.83|826.48|819.83|821.48|814.83|669
1752081900000|2025-07-09 17:25:00|824.49|817.84|824.48|817.83|824.68|818.03|823.11|816.46|354
1752082200000|2025-07-09 17:30:00|824.54|817.89|819.98|813.33|824.55|817.9|819.88|813.23|594
1752082500000|2025-07-09 17:35:00|820.03|813.38|820.62|813.97|821.3|814.65|820.03|813.38|538
1752082800000|2025-07-09 17:40:00|820.58|813.93|821.18|814.53|822.43|815.78|820.03|813.38|616
1752083100000|2025-07-09 17:45:00|821.22|814.57|821.53|814.88|822.18|815.53|820.27|813.62|495
1752083400000|2025-07-09 17:50:00|821.55|814.9|820.78|814.13|823.05|816.4|820.44|813.79|596
1752083700000|2025-07-09 17:55:00|820.83|814.18|824.28|817.63|824.3|817.65|820.13|813.48|531
1752084000000|2025-07-09 18:00:00|824.35|817.7|826.77|820.12|827.13|820.48|824.31|817.66|755
1752084300000|2025-07-09 18:05:00|826.76|820.11|834.38|827.73|835.14|828.49|825.51|818.86|809
1752084600000|2025-07-09 18:10:00|834.28|827.63|834.62|827.97|835.77|829.12|832.38|825.73|912
1752084900000|2025-07-09 18:15:00|834.63|827.98|831.17|824.52|835.92|829.27|830.98|824.33|867
1752085200000|2025-07-09 18:20:00|831.03|824.38|831.88|825.23|834.47|827.82|830.37|823.72|758
1752085500000|2025-07-09 18:25:00|831.98|825.33|832.42|825.77|833.18|826.53|830.28|823.63|765
1752085800000|2025-07-09 18:30:00|832.44|825.79|829.52|822.87|832.78|826.13|829.15|822.5|659
1752086100000|2025-07-09 18:35:00|829.57|822.92|830.62|823.97|831.53|824.88|829.28|822.63|647
1752086400000|2025-07-09 18:40:00|830.59|823.94|829.36|822.71|830.93|824.28|829.19|822.54|674
1752086700000|2025-07-09 18:45:00|829.29|822.64|830.52|823.87|831.56|824.91|827.48|820.83|708
1752087000000|2025-07-09 18:50:00|830.53|823.88|828.75|822.1|830.69|824.04|827.98|821.33|609
1752087300000|2025-07-09 18:55:00|828.73|822.08|830.26|823.61|830.36|823.71|828.62|821.97|631
1752087600000|2025-07-09 19:00:00|830.09|823.44|830.98|824.33|831.08|824.43|828.75|822.1|653
1752087900000|2025-07-09 19:05:00|830.93|824.28|831.78|825.13|832.29|825.64|830.29|823.64|634
1752088200000|2025-07-09 19:10:00|831.98|825.33|833.84|827.19|833.93|827.28|831.77|825.12|522
1752088500000|2025-07-09 19:15:00|833.82|827.17|837.03|830.38|837.18|830.53|833.28|826.63|686
1752088800000|2025-07-09 19:20:00|837.01|830.36|836.15|829.5|837.66|831.01|834.75|828.1|683
1752089100000|2025-07-09 19:25:00|836.1|829.45|836.6|829.95|837.09|830.44|835.24|828.59|751
1752089400000|2025-07-09 19:30:00|836.45|829.8|836.59|829.94|836.93|830.28|834.39|827.74|687
1752089700000|2025-07-09 19:35:00|836.55|829.9|838.63|831.98|840.08|833.43|834.68|828.03|798
1752090000000|2025-07-09 19:40:00|838.6|831.95|840.28|833.63|841.46|834.81|838.3|831.65|838
1752090300000|2025-07-09 19:45:00|840.34|833.69|838.99|832.34|840.86|834.21|838.39|831.74|801
1752090600000|2025-07-09 19:50:00|838.98|832.33|847.28|840.63|847.5|840.85|838.66|832.01|865
1752090900000|2025-07-09 19:55:00|847.33|840.68|844.45|837.8|848.86|842.21|841.93|835.28|976
1752091200000|2025-07-09 20:00:00|844.41|837.76|837.38|830.73|846.3|839.65|837.11|830.46|935
1752091500000|2025-07-09 20:05:00|837.27|830.62|832.51|825.86|838.26|831.61|832.48|825.83|891
1752091800000|2025-07-09 20:10:00|832.61|825.96|834.54|827.89|834.98|828.33|831.73|825.08|810
1752092100000|2025-07-09 20:15:00|834.38|827.73|835.23|828.58|836.68|830.03|832.43|825.78|774
1752092400000|2025-07-09 20:20:00|835.12|828.47|834.15|827.5|836.35|829.7|833.92|827.27|714
1752092700000|2025-07-09 20:25:00|834.28|827.63|836.48|829.83|836.73|830.08|832.87|826.22|643
1752093000000|2025-07-09 20:30:00|836.38|829.73|834.68|828.03|837.78|831.13|834.57|827.92|689
1752093300000|2025-07-09 20:35:00|834.65|828|835.87|829.22|837.98|831.33|834.28|827.63|739
1752093600000|2025-07-09 20:40:00|835.79|829.14|836.43|829.78|837.13|830.48|834.68|828.03|767
1752093900000|2025-07-09 20:45:00|836.42|829.77|835.52|828.87|836.72|830.07|834.58|827.93|773
1752094200000|2025-07-09 20:50:00|835.48|828.83|836.95|830.3|838.28|831.63|835.48|828.83|652
1752094500000|2025-07-09 20:55:00|836.92|830.27|835.52|828.87|838.09|831.44|835.43|828.78|612
1752094800000|2025-07-09 21:00:00|835.36|828.71|837.83|831.18|838.4|831.75|834.72|828.07|654
1752095100000|2025-07-09 21:05:00|837.85|831.2|840.2|833.55|840.27|833.62|836.74|830.09|713
1752095400000|2025-07-09 21:10:00|840.15|833.5|838.72|832.07|841.29|834.64|838.1|831.45|492
1752095700000|2025-07-09 21:15:00|838.69|832.04|837.53|830.88|838.69|832.04|836.41|829.76|489
1752096000000|2025-07-09 21:20:00|837.55|830.9|839.92|833.27|840.76|834.11|837.55|830.9|342
1752096300000|2025-07-09 21:25:00|839.93|833.28|840.43|833.78|840.49|833.84|838.06|831.41|310
1752096600000|2025-07-09 21:30:00|840.44|833.79|836.74|830.09|840.44|833.79|836.74|830.09|332
1752096900000|2025-07-09 21:35:00|836.72|830.07|836.45|829.8|836.74|830.09|835.54|828.89|233
1752097200000|2025-07-09 21:40:00|836.47|829.82|837.71|831.06|837.71|831.06|835.98|829.33|306
1752097500000|2025-07-09 21:45:00|837.68|831.03|840.63|833.98|841.09|834.44|837.68|831.03|265
1752097800000|2025-07-09 21:50:00|840.61|833.96|839.86|833.21|840.64|833.99|838.25|831.6|240
1752098100000|2025-07-09 21:55:00|839.87|833.22|840.08|833.43|841.51|834.86|839.87|833.22|340
1752098400000|2025-07-09 22:00:00|840.13|833.48|843.63|836.98|843.98|837.33|840.13|833.48|569
1752098700000|2025-07-09 22:05:00|843.58|836.93|846.62|839.97|846.88|840.23|842.38|835.73|581
1752099000000|2025-07-09 22:10:00|846.68|840.03|848.68|842.03|848.88|842.23|846.23|839.58|741
1752099300000|2025-07-09 22:15:00|848.63|841.98|846.68|840.03|848.78|842.13|846.08|839.43|525
1752099600000|2025-07-09 22:20:00|846.74|840.09|845.03|838.38|847.18|840.53|843.88|837.23|496
1752099900000|2025-07-09 22:25:00|844.88|838.23|844.28|837.63|845.7|839.05|844.03|837.38|533
1752100200000|2025-07-09 22:30:00|844.29|837.64|846.19|839.54|846.48|839.83|842.95|836.3|582
1752100500000|2025-07-09 22:35:00|846.05|839.4|847.36|840.71|847.89|841.24|845.08|838.43|458
1752100800000|2025-07-09 22:40:00|847.38|840.73|846.38|839.73|847.98|841.33|844.68|838.03|505
1752101100000|2025-07-09 22:45:00|846.41|839.76|847.48|840.83|847.78|841.13|845.51|838.86|378
1752101400000|2025-07-09 22:50:00|847.38|840.73|842.78|836.13|847.51|840.86|842.68|836.03|400
1752101700000|2025-07-09 22:55:00|842.83|836.18|848.43|841.78|848.48|841.83|841.82|835.17|487
1752102000000|2025-07-09 23:00:00|848.38|841.73|850.38|843.73|850.78|844.13|846.28|839.63|580
1752102300000|2025-07-09 23:05:00|850.44|843.79|850.78|844.13|852.08|845.43|848.68|842.03|627
1752102600000|2025-07-09 23:10:00|850.71|844.06|846.18|839.53|850.71|844.06|846.18|839.53|495
1752102900000|2025-07-09 23:15:00|846.2|839.55|848.38|841.73|848.38|841.73|845.78|839.13|544
1752103200000|2025-07-09 23:20:00|848.33|841.68|848.43|841.78|848.68|842.03|846.68|840.03|562
1752103500000|2025-07-09 23:25:00|848.45|841.8|845.68|839.03|848.91|842.26|845.38|838.73|566
1752103800000|2025-07-09 23:30:00|845.78|839.13|842.68|836.03|846.49|839.84|842.61|835.96|536
1752104100000|2025-07-09 23:35:00|842.64|835.99|842.33|835.68|843.36|836.71|842.18|835.53|568
1752104400000|2025-07-09 23:40:00|842.32|835.67|841.62|834.97|843.64|836.99|841.47|834.82|565
1752104700000|2025-07-09 23:45:00|841.81|835.16|832.88|826.23|842.05|835.4|832.68|826.03|583
1752105000000|2025-07-09 23:50:00|832.75|826.1|833.19|826.54|833.68|827.03|831.49|824.84|652
1752105300000|2025-07-09 23:55:00|833.2|826.55|833.28|826.63|835.21|828.56|832.7|826.05|587
1752105600000|2025-07-10 00:00:00|833.41|826.76|836.41|829.76|836.98|830.33|833.41|826.76|711
1752105900000|2025-07-10 00:05:00|836.38|829.73|837.38|830.73|839.21|832.56|836.38|829.73|689
1752106200000|2025-07-10 00:10:00|837.4|830.75|836.19|829.54|838.04|831.39|835.59|828.94|631
1752106500000|2025-07-10 00:15:00|836.15|829.5|835.55|828.9|837.59|830.94|835.17|828.52|586
1752106800000|2025-07-10 00:20:00|835.58|828.93|835.83|829.18|836.18|829.53|834.38|827.73|652
1752107100000|2025-07-10 00:25:00|835.79|829.14|824.17|817.52|836|829.35|824.06|817.41|566
1752107400000|2025-07-10 00:30:00|824.37|817.72|827.36|820.71|828.58|821.93|824.05|817.4|717
1752107700000|2025-07-10 00:35:00|827.27|820.62|826.87|820.22|827.67|821.02|826.36|819.71|591
1752108000000|2025-07-10 00:40:00|826.76|820.11|827.9|821.25|827.93|821.28|825.62|818.97|617
1752108300000|2025-07-10 00:45:00|827.89|821.24|827.5|820.85|828.53|821.88|826.51|819.86|511
1752108600000|2025-07-10 00:50:00|827.38|820.73|824.15|817.5|827.73|821.08|824.01|817.36|504
1752108900000|2025-07-10 00:55:00|824.1|817.45|822.21|815.56|824.25|817.6|822.08|815.43|501
1752109200000|2025-07-10 01:00:00|822.19|815.54|825.62|818.97|826.12|819.47|821.04|814.39|629
1752109500000|2025-07-10 01:05:00|825.6|818.95|824.07|817.42|826.57|819.92|823.68|817.03|561
1752109800000|2025-07-10 01:10:00|824.1|817.45|824.72|818.07|824.89|818.24|822.22|815.57|445
1752110100000|2025-07-10 01:15:00|824.7|818.05|824.93|818.28|824.93|818.28|822.98|816.33|466
1752110400000|2025-07-10 01:20:00|824.97|818.32|822.6|815.95|825.29|818.64|822.06|815.41|451
1752110700000|2025-07-10 01:25:00|822.46|815.81|822.62|815.97|823.77|817.12|821.88|815.23|433
1752111000000|2025-07-10 01:30:00|822.55|815.9|822.25|815.6|823.78|817.13|821.88|815.23|492
1752111300000|2025-07-10 01:35:00|822.18|815.53|822.54|815.89|823.23|816.58|822.07|815.42|452
1752111600000|2025-07-10 01:40:00|822.48|815.83|822.58|815.93|822.89|816.24|821.44|814.79|341
1752111900000|2025-07-10 01:45:00|822.55|815.9|820.72|814.07|822.61|815.96|820.44|813.79|468
1752112200000|2025-07-10 01:50:00|820.73|814.08|825.17|818.52|825.58|818.93|820.73|814.08|500
1752112500000|2025-07-10 01:55:00|825.2|818.55|823.32|816.67|825.73|819.08|823.01|816.36|540
1752112800000|2025-07-10 02:00:00|823.43|816.78|824.53|817.88|825.08|818.43|823.43|816.78|600
1752113100000|2025-07-10 02:05:00|824.5|817.85|827.06|820.41|827.28|820.63|824.08|817.43|644
1752113400000|2025-07-10 02:10:00|827.03|820.38|827.1|820.45|829.23|822.58|827.03|820.38|681
1752113700000|2025-07-10 02:15:00|827.08|820.43|825.35|818.7|827.31|820.66|825.18|818.53|643
1752114000000|2025-07-10 02:20:00|825.34|818.69|827.07|820.42|827.48|820.83|825.18|818.53|525
1752114300000|2025-07-10 02:25:00|827.12|820.47|827.29|820.64|830.08|823.43|826.91|820.26|581
1752114600000|2025-07-10 02:30:00|827.31|820.66|825.73|819.08|829.93|823.28|825.56|818.91|579
1752114900000|2025-07-10 02:35:00|825.65|819|821.65|815|826.16|819.51|820.72|814.07|499
1752115200000|2025-07-10 02:40:00|821.71|815.06|822.36|815.71|823.28|816.63|821.53|814.88|472
1752115500000|2025-07-10 02:45:00|822.37|815.72|823.79|817.14|823.97|817.32|822.18|815.53|423
1752115800000|2025-07-10 02:50:00|823.8|817.15|823.31|816.66|824.3|817.65|822.1|815.45|440
1752116100000|2025-07-10 02:55:00|823.28|816.63|823.4|816.75|823.99|817.34|822.48|815.83|443
1752116400000|2025-07-10 03:00:00|823.42|816.77|824.59|817.94|825.08|818.43|823.15|816.5|563
1752116700000|2025-07-10 03:05:00|824.57|817.92|825.97|819.32|826.38|819.73|824.33|817.68|595
1752117000000|2025-07-10 03:10:00|825.94|819.29|824.27|817.62|826.22|819.57|824.14|817.49|428
1752117300000|2025-07-10 03:15:00|824.29|817.64|825.3|818.65|825.43|818.78|823.42|816.77|590
1752117600000|2025-07-10 03:20:00|825.23|818.58|823.93|817.28|825.36|818.71|823.48|816.83|581
1752117900000|2025-07-10 03:25:00|823.89|817.24|824.78|818.13|824.83|818.18|823.38|816.73|373
1752118200000|2025-07-10 03:30:00|824.88|818.23|822.49|815.84|825.38|818.73|821.48|814.83|508
1752118500000|2025-07-10 03:35:00|822.58|815.93|821.28|814.63|823.03|816.38|820.98|814.33|337
1752118800000|2025-07-10 03:40:00|821.22|814.57|822.08|815.43|822.11|815.46|820.28|813.63|292
1752119100000|2025-07-10 03:45:00|821.98|815.33|821.52|814.87|822.04|815.39|819.71|813.06|358
1752119400000|2025-07-10 03:50:00|821.49|814.84|820.98|814.33|822.68|816.03|820.33|813.68|450
1752119700000|2025-07-10 03:55:00|820.88|814.23|821.69|815.04|821.88|815.23|820.58|813.93|346
1752120000000|2025-07-10 04:00:00|821.81|815.16|818.61|811.96|821.83|815.18|818.38|811.73|472
1752120300000|2025-07-10 04:05:00|818.63|811.98|818.92|812.27|819.58|812.93|818.28|811.63|368
1752120600000|2025-07-10 04:10:00|818.88|812.23|818.33|811.68|819.18|812.53|817.98|811.33|344
1752120900000|2025-07-10 04:15:00|818.43|811.78|822.23|815.58|823.3|816.65|818.08|811.43|527
1752121200000|2025-07-10 04:20:00|822.08|815.43|821.84|815.19|822.35|815.7|820.38|813.73|509
1752121500000|2025-07-10 04:25:00|821.78|815.13|822.38|815.73|822.68|816.03|821.08|814.43|453
1752121800000|2025-07-10 04:30:00|822.35|815.7|824.88|818.23|825.08|818.43|821.98|815.33|504
1752122100000|2025-07-10 04:35:00|824.78|818.13|824.78|818.13|824.96|818.31|823.98|817.33|487
1752122400000|2025-07-10 04:40:00|824.68|818.03|833.72|827.07|834.32|827.67|824.28|817.63|633
1752122700000|2025-07-10 04:45:00|833.58|826.93|835.18|828.53|835.23|828.58|830.98|824.33|508
1752123000000|2025-07-10 04:50:00|835.23|828.58|832.23|825.58|835.58|828.93|828.57|821.92|478
1752123300000|2025-07-10 04:55:00|832.33|825.68|832.91|826.26|833.84|827.19|831.92|825.27|388
1752123600000|2025-07-10 05:00:00|832.93|826.28|834.98|828.33|835.38|828.73|832.12|825.47|469
1752123900000|2025-07-10 05:05:00|834.94|828.29|831.78|825.13|834.98|828.33|831.51|824.86|454
1752124200000|2025-07-10 05:10:00|831.68|825.03|830.21|823.56|832.81|826.16|829.98|823.33|394
1752124500000|2025-07-10 05:15:00|830.18|823.53|829.61|822.96|830.55|823.9|829.22|822.57|363
1752124800000|2025-07-10 05:20:00|829.5|822.85|830.23|823.58|831.08|824.43|829.43|822.78|422
1752125100000|2025-07-10 05:25:00|830.25|823.6|832.98|826.33|833.78|827.13|830.08|823.43|371
1752125400000|2025-07-10 05:30:00|832.96|826.31|835.48|828.83|835.48|828.83|832.1|825.45|234
1752125700000|2025-07-10 05:35:00|835.38|828.73|833.99|827.34|837.73|831.08|833.92|827.27|554
1752126000000|2025-07-10 05:40:00|833.92|827.27|835.13|828.48|835.85|829.2|833.58|826.93|487
1752126300000|2025-07-10 05:45:00|835.18|828.53|836.58|829.93|837.38|830.73|833.88|827.23|397
1752126600000|2025-07-10 05:50:00|836.63|829.98|837.68|831.03|839.68|833.03|836.58|829.93|396
1752126900000|2025-07-10 05:55:00|837.64|830.99|833.43|826.78|838.23|831.58|833.03|826.38|503
1752127200000|2025-07-10 06:00:00|833.47|826.82|833.18|826.53|835.35|828.7|832.83|826.18|493
1752127500000|2025-07-10 06:05:00|833.11|826.46|831.44|824.79|833.18|826.53|830.51|823.86|579
1752127800000|2025-07-10 06:10:00|831.38|824.73|832.43|825.78|833.38|826.73|831.28|824.63|462
1752128100000|2025-07-10 06:15:00|832.67|826.02|831.75|825.1|834.53|827.88|831.63|824.98|406
1752128400000|2025-07-10 06:20:00|831.68|825.03|833.38|826.73|833.6|826.95|831.28|824.63|470
1752128700000|2025-07-10 06:25:00|833.43|826.78|834.58|827.93|834.58|827.93|833.03|826.38|263
1752129000000|2025-07-10 06:30:00|834.53|827.88|835.98|829.33|836.88|830.23|834.16|827.51|370
1752129300000|2025-07-10 06:35:00|836.03|829.38|837.91|831.26|838.78|832.13|835.63|828.98|403
1752129600000|2025-07-10 06:40:00|837.93|831.28|838.41|831.76|838.58|831.93|837.03|830.38|317
1752129900000|2025-07-10 06:45:00|838.43|831.78|841.04|834.39|841.08|834.43|838.08|831.43|392
1752130200000|2025-07-10 06:50:00|841.28|834.63|840.98|834.33|843.73|837.08|840.83|834.18|445
1752130500000|2025-07-10 06:55:00|840.93|834.28|840.83|834.18|841.48|834.83|840.13|833.48|411
1752130800000|2025-07-10 07:00:00|840.75|834.1|841.38|834.73|841.88|835.23|839.68|833.03|194
1752131100000|2025-07-10 07:05:00|841.43|834.78|845.93|839.28|846|839.35|840.33|833.68|279
1752131400000|2025-07-10 07:10:00|845.98|839.33|844.23|837.58|846.18|839.53|843.63|836.98|398
1752131700000|2025-07-10 07:15:00|844.28|837.63|844.54|837.89|847.28|840.63|844.08|837.43|715
1752132000000|2025-07-10 07:20:00|844.53|837.88|843.98|837.33|845.78|839.13|843.23|836.58|538
1752132300000|2025-07-10 07:25:00|843.96|837.31|844.88|838.23|844.96|838.31|843.23|836.58|453
1752132600000|2025-07-10 07:30:00|844.89|838.24|846.08|839.43|847.48|840.83|844.56|837.91|461
1752132900000|2025-07-10 07:35:00|846.13|839.48|841.6|834.95|846.18|839.53|841.49|834.84|485
1752133200000|2025-07-10 07:40:00|841.68|835.03|843.58|836.93|843.93|837.28|839.94|833.29|629
1752133500000|2025-07-10 07:45:00|843.53|836.88|841.13|834.48|843.53|836.88|840.91|834.26|721
1752133800000|2025-07-10 07:50:00|841.15|834.5|840.89|834.24|842.21|835.56|839.96|833.31|699
1752134100000|2025-07-10 07:55:00|840.92|834.27|841.76|835.11|842.27|835.62|840.92|834.27|592
1752134400000|2025-07-10 08:00:00|841.8|835.15|841.69|835.04|841.94|835.29|840.44|833.79|672
1752134700000|2025-07-10 08:05:00|841.74|835.09|840.3|833.65|841.83|835.18|839.38|832.73|669
1752135000000|2025-07-10 08:10:00|840.26|833.61|838.56|831.91|840.32|833.67|838.28|831.63|626
1752135300000|2025-07-10 08:15:00|838.61|831.96|840.03|833.38|842.28|835.63|838.48|831.83|673
1752135600000|2025-07-10 08:20:00|840.05|833.4|838.34|831.69|840.08|833.43|837.68|831.03|562
1752135900000|2025-07-10 08:25:00|838.38|831.73|837.17|830.52|838.38|831.73|836.48|829.83|407
1752136200000|2025-07-10 08:30:00|837.2|830.55|838.8|832.15|838.8|832.15|836.89|830.24|446
1752136500000|2025-07-10 08:35:00|838.77|832.12|840.58|833.93|840.9|834.25|838.36|831.71|451
1752136800000|2025-07-10 08:40:00|840.63|833.98|838.18|831.53|840.78|834.13|837.86|831.21|492
1752137100000|2025-07-10 08:45:00|838.16|831.51|836.43|829.78|838.32|831.67|836.1|829.45|499
1752137400000|2025-07-10 08:50:00|836.45|829.8|836.97|830.32|837.17|830.52|836.08|829.43|504
1752137700000|2025-07-10 08:55:00|836.96|830.31|838.95|832.3|838.95|832.3|836.68|830.03|336
1752138000000|2025-07-10 09:00:00|838.96|832.31|839.32|832.67|841.38|834.73|838.95|832.3|404
1752138300000|2025-07-10 09:05:00|839.4|832.75|838.21|831.56|840.31|833.66|838.08|831.43|452
1752138600000|2025-07-10 09:10:00|838.25|831.6|835.82|829.17|838.25|831.6|835.48|828.83|547
1752138900000|2025-07-10 09:15:00|835.68|829.03|835.91|829.26|837.28|830.63|835.56|828.91|578
1752139200000|2025-07-10 09:20:00|835.88|829.23|834.73|828.08|835.98|829.33|833.58|826.93|475
1752139500000|2025-07-10 09:25:00|834.72|828.07|834.94|828.29|835.26|828.61|834.18|827.53|507
1752139800000|2025-07-10 09:30:00|835|828.35|834.58|827.93|835.28|828.63|833.67|827.02|399
1752140100000|2025-07-10 09:35:00|834.48|827.83|834.25|827.6|835.19|828.54|834.03|827.38|493
1752140400000|2025-07-10 09:40:00|834.15|827.5|832.34|825.69|834.48|827.83|832.08|825.43|629
1752140700000|2025-07-10 09:45:00|832.23|825.58|833.12|826.47|833.58|826.93|832.18|825.53|526
1752141000000|2025-07-10 09:50:00|833.17|826.52|833.52|826.87|833.53|826.88|832.67|826.02|371
1752141300000|2025-07-10 09:55:00|833.5|826.85|833.98|827.33|834.68|828.03|832.18|825.53|515
1752141600000|2025-07-10 10:00:00|833.93|827.28|831.79|825.14|834.53|827.88|831.68|825.03|525
1752141900000|2025-07-10 10:05:00|831.87|825.22|832.99|826.34|833.44|826.79|831.48|824.83|543
1752142200000|2025-07-10 10:10:00|832.89|826.24|832.5|825.85|833.57|826.92|832.23|825.58|517
1752142500000|2025-07-10 10:15:00|832.52|825.87|834.29|827.64|835.28|828.63|832.52|825.87|501
1752142800000|2025-07-10 10:20:00|834.25|827.6|831.78|825.13|834.93|828.28|831.68|825.03|377
1752143100000|2025-07-10 10:25:00|831.95|825.3|831.98|825.33|832.53|825.88|831.78|825.13|412
1752143400000|2025-07-10 10:30:00|832.09|825.44|832.12|825.47|832.48|825.83|831.82|825.17|303
1752143700000|2025-07-10 10:35:00|832.05|825.4|832.58|825.93|833.08|826.43|831.78|825.13|434
1752144000000|2025-07-10 10:40:00|832.48|825.83|830.56|823.91|832.78|826.13|830.35|823.7|458
1752144300000|2025-07-10 10:45:00|830.58|823.93|829.55|822.9|830.63|823.98|829.05|822.4|477
1752144600000|2025-07-10 10:50:00|829.58|822.93|832.68|826.03|832.77|826.12|829.58|822.93|590
1752144900000|2025-07-10 10:55:00|832.7|826.05|830.84|824.19|832.73|826.08|829.98|823.33|343
1752145200000|2025-07-10 11:00:00|830.78|824.13|828.67|822.02|830.88|824.23|828.28|821.63|530
1752145500000|2025-07-10 11:05:00|828.69|822.04|829.86|823.21|830.39|823.74|828.69|822.04|530
1752145800000|2025-07-10 11:10:00|829.87|823.22|830.85|824.2|830.85|824.2|829.38|822.73|478
1752146100000|2025-07-10 11:15:00|830.86|824.21|829.73|823.08|830.86|824.21|829.05|822.4|441
1752146400000|2025-07-10 11:20:00|829.75|823.1|829.86|823.21|831.28|824.63|829.54|822.89|497
1752146700000|2025-07-10 11:25:00|829.87|823.22|828.28|821.63|829.87|823.22|827.29|820.64|485
1752147000000|2025-07-10 11:30:00|828.27|821.62|826.37|819.72|828.28|821.63|826.18|819.53|546
1752147300000|2025-07-10 11:35:00|826.42|819.77|827.78|821.13|828.83|822.18|826.42|819.77|524
1752147600000|2025-07-10 11:40:00|827.93|821.28|829.23|822.58|829.38|822.73|827.78|821.13|456
1752147900000|2025-07-10 11:45:00|829.28|822.63|827.78|821.13|829.48|822.83|827.48|820.83|333
1752148200000|2025-07-10 11:50:00|827.88|821.23|826.25|819.6|828.31|821.66|826.08|819.43|466
1752148500000|2025-07-10 11:55:00|826.15|819.5|828.04|821.39|828.08|821.43|825.58|818.93|563
1752148800000|2025-07-10 12:00:00|828.08|821.43|828.05|821.4|828.68|822.03|827.03|820.38|605
1752149100000|2025-07-10 12:05:00|828.08|821.43|828.56|821.91|829.38|822.73|827.88|821.23|504
1752149400000|2025-07-10 12:10:00|828.51|821.86|826.16|819.51|828.8|822.15|826.08|819.43|652
1752149700000|2025-07-10 12:15:00|826.18|819.53|825.67|819.02|826.78|820.13|824.57|817.92|511
1752150000000|2025-07-10 12:20:00|825.68|819.03|824.07|817.42|825.68|819.03|823.88|817.23|570
1752150300000|2025-07-10 12:25:00|824.03|817.38|825.58|818.93|825.58|818.93|823.68|817.03|629
1752150600000|2025-07-10 12:30:00|825.62|818.97|825.47|818.82|827.18|820.53|825.38|818.73|525
1752150900000|2025-07-10 12:35:00|825.46|818.81|829.45|822.8|829.45|822.8|825.3|818.65|624
1752151200000|2025-07-10 12:40:00|829.57|822.92|828.58|821.93|829.98|823.33|828.48|821.83|560
1752151500000|2025-07-10 12:45:00|828.55|821.9|830.38|823.73|830.58|823.93|828.48|821.83|579
1752151800000|2025-07-10 12:50:00|830.32|823.67|829.43|822.78|830.58|823.93|829.08|822.43|580
1752152100000|2025-07-10 12:55:00|829.39|822.74|832.38|825.73|832.68|826.03|829.38|822.73|521
1752152400000|2025-07-10 13:00:00|832.39|825.74|834.58|827.93|836.13|829.48|831.56|824.91|669
1752152700000|2025-07-10 13:05:00|834.53|827.88|832.68|826.03|834.58|827.93|831.43|824.78|494
1752153000000|2025-07-10 13:10:00|832.71|826.06|836.08|829.43|836.08|829.43|832.18|825.53|428
1752153300000|2025-07-10 13:15:00|836.05|829.4|835.28|828.63|837.83|831.18|834.78|828.13|397
1752153600000|2025-07-10 13:20:00|835.38|828.73|836.08|829.43|836.68|830.03|834.19|827.54|474
1752153900000|2025-07-10 13:25:00|836.13|829.48|837.86|831.21|838.08|831.43|835.98|829.33|456
1752154200000|2025-07-10 13:30:00|837.83|831.18|831.68|825.03|837.93|831.28|831.47|824.82|642
1752154500000|2025-07-10 13:35:00|831.64|824.99|831.43|824.78|833.48|826.83|831.03|824.38|658
1752154800000|2025-07-10 13:40:00|831.58|824.93|830.43|823.78|832.58|825.93|828.63|821.98|522
1752155100000|2025-07-10 13:45:00|830.53|823.88|827.58|820.93|833.88|827.23|827.11|820.46|886
1752155400000|2025-07-10 13:50:00|827.53|820.88|830.24|823.59|830.78|824.13|827.41|820.76|777
1752155700000|2025-07-10 13:55:00|830.28|823.63|830.43|823.78|830.88|824.23|827.84|821.19|792
1752156000000|2025-07-10 14:00:00|830.53|823.88|825.58|818.93|830.71|824.06|822.58|815.93|728
1752156300000|2025-07-10 14:05:00|825.56|818.91|817.81|811.16|825.56|818.91|813.28|806.63|835
1752156600000|2025-07-10 14:10:00|817.77|811.12|820.63|813.98|821.28|814.63|816.59|809.94|838
1752156900000|2025-07-10 14:15:00|820.65|814|825.28|818.63|825.28|818.63|819.64|812.99|858
1752157200000|2025-07-10 14:20:00|825.18|818.53|820.34|813.69|825.38|818.73|819.96|813.31|731
1752157500000|2025-07-10 14:25:00|820.25|813.6|806.63|799.98|820.25|813.6|806.32|799.67|921
1752157800000|2025-07-10 14:30:00|806.73|800.08|810.17|803.52|810.68|804.03|804.64|797.99|859
1752158100000|2025-07-10 14:35:00|810.41|803.76|809.91|803.26|810.5|803.85|807.78|801.13|793
1752158400000|2025-07-10 14:40:00|809.81|803.16|808.77|802.12|809.88|803.23|807.68|801.03|731
1752158700000|2025-07-10 14:45:00|808.94|802.29|810|803.35|810.33|803.68|806.53|799.88|612
1752159000000|2025-07-10 14:50:00|809.98|803.33|812.96|806.31|813.38|806.73|809.66|803.01|462
1752159300000|2025-07-10 14:55:00|812.92|806.27|812.63|805.98|813.38|806.73|811.93|805.28|522
1752159600000|2025-07-10 15:00:00|812.32|805.67|810.62|803.97|812.68|806.03|810.26|803.61|814
1752159900000|2025-07-10 15:05:00|810.61|803.96|812.32|805.67|812.58|805.93|809.68|803.03|767
1752160200000|2025-07-10 15:10:00|812.43|805.78|808.02|801.37|812.43|805.78|807.85|801.2|840
1752160500000|2025-07-10 15:15:00|807.96|801.31|811.59|804.94|811.67|805.02|807.96|801.31|770
1752160800000|2025-07-10 15:20:00|811.46|804.81|810.77|804.12|811.91|805.26|808.99|802.34|789
1752161100000|2025-07-10 15:25:00|810.78|804.13|812.38|805.73|813.08|806.43|810.53|803.88|654
1752161400000|2025-07-10 15:30:00|812.28|805.63|811.69|805.04|812.8|806.15|810.63|803.98|589
1752161700000|2025-07-10 15:35:00|811.66|805.01|811.07|804.42|811.86|805.21|810.33|803.68|552
1752162000000|2025-07-10 15:40:00|810.98|804.33|808.42|801.77|811.8|805.15|807.08|800.43|727
1752162300000|2025-07-10 15:45:00|808.38|801.73|809.62|802.97|809.89|803.24|807.74|801.09|693
1752162600000|2025-07-10 15:50:00|809.58|802.93|808.49|801.84|809.87|803.22|807.68|801.03|609
1752162900000|2025-07-10 15:55:00|808.52|801.87|809.78|803.13|810.08|803.43|808.02|801.37|577
1752163200000|2025-07-10 16:00:00|809.8|803.15|809.51|802.86|810.08|803.43|808.52|801.87|680
1752163500000|2025-07-10 16:05:00|809.69|803.04|811.68|805.03|812.85|806.2|809.08|802.43|687
1752163800000|2025-07-10 16:10:00|811.58|804.93|810.89|804.24|812.29|805.64|810.68|804.03|715
1752164100000|2025-07-10 16:15:00|810.8|804.15|813.94|807.29|814.11|807.46|810.63|803.98|709
1752164400000|2025-07-10 16:20:00|813.92|807.27|818.94|812.29|819.16|812.51|813.5|806.85|659
1752164700000|2025-07-10 16:25:00|818.97|812.32|822.48|815.83|825.58|818.93|818.38|811.73|956
1752165000000|2025-07-10 16:30:00|822.7|816.05|827.46|820.81|828.06|821.41|822.18|815.53|954
1752165300000|2025-07-10 16:35:00|827.38|820.73|824.76|818.11|827.61|820.96|822.17|815.52|882
1752165600000|2025-07-10 16:40:00|825.1|818.45|825.19|818.54|827.03|820.38|824.28|817.63|863
1752165900000|2025-07-10 16:45:00|825.33|818.68|822.92|816.27|826.08|819.43|822.78|816.13|902
1752166200000|2025-07-10 16:50:00|822.85|816.2|822.73|816.08|823.63|816.98|820.76|814.11|890
1752166500000|2025-07-10 16:55:00|822.75|816.1|824.5|817.85|824.61|817.96|821.55|814.9|778
1752166800000|2025-07-10 17:00:00|824.63|817.98|824.65|818|825.29|818.64|822.38|815.73|745
1752167100000|2025-07-10 17:05:00|824.58|817.93|831.49|824.84|831.83|825.18|824.58|817.93|766
1752167400000|2025-07-10 17:10:00|831.66|825.01|832.03|825.38|832.98|826.33|829.64|822.99|794
1752167700000|2025-07-10 17:15:00|832.09|825.44|829.65|823|832.09|825.44|826.88|820.23|784
1752168000000|2025-07-10 17:20:00|829.58|822.93|828.19|821.54|829.98|823.33|826.78|820.13|862
1752168300000|2025-07-10 17:25:00|828.06|821.41|829.68|823.03|829.68|823.03|827.48|820.83|839
1752168600000|2025-07-10 17:30:00|829.48|822.83|829.69|823.04|830.98|824.33|828.92|822.27|739
1752168900000|2025-07-10 17:35:00|829.64|822.99|830.65|824|830.72|824.07|827.58|820.93|706
1752169200000|2025-07-10 17:40:00|830.72|824.07|832.41|825.76|832.49|825.84|830.05|823.4|712
1752169500000|2025-07-10 17:45:00|832.49|825.84|830.11|823.46|832.88|826.23|827.93|821.28|886
1752169800000|2025-07-10 17:50:00|830.34|823.69|835.13|828.48|835.43|828.78|829.96|823.31|813
1752170100000|2025-07-10 17:55:00|835.08|828.43|833.8|827.15|835.48|828.83|833.58|826.93|876
1752170400000|2025-07-10 18:00:00|833.86|827.21|834.03|827.38|834.65|828|831.18|824.53|861
1752170700000|2025-07-10 18:05:00|834.05|827.4|832.62|825.97|835.43|828.78|832.38|825.73|876
1752171000000|2025-07-10 18:10:00|832.38|825.73|831.33|824.68|833.75|827.1|830.88|824.23|844
1752171300000|2025-07-10 18:15:00|831.32|824.67|832.28|825.63|834.05|827.4|831.11|824.46|835
1752171600000|2025-07-10 18:20:00|832.18|825.53|831.44|824.79|834.31|827.66|831.25|824.6|794
1752171900000|2025-07-10 18:25:00|831.09|824.44|827.58|820.93|831.19|824.54|827.35|820.7|770
1752172200000|2025-07-10 18:30:00|827.73|821.08|827.37|820.72|828.28|821.63|826.22|819.57|762
1752172500000|2025-07-10 18:35:00|827.4|820.75|823.31|816.66|829.79|823.14|822.88|816.23|690
1752172800000|2025-07-10 18:40:00|823.43|816.78|825.34|818.69|825.73|819.08|822.7|816.05|801
1752173100000|2025-07-10 18:45:00|825.38|818.73|825.26|818.61|826.01|819.36|823.01|816.36|735
1752173400000|2025-07-10 18:50:00|825.23|818.58|827.75|821.1|827.82|821.17|824.78|818.13|685
1752173700000|2025-07-10 18:55:00|827.76|821.11|829.66|823.01|830.58|823.93|827.76|821.11|572
1752174000000|2025-07-10 19:00:00|829.4|822.75|829.53|822.88|830.25|823.6|828.58|821.93|618
1752174300000|2025-07-10 19:05:00|829.52|822.87|826.65|820|829.89|823.24|826.65|820|735
1752174600000|2025-07-10 19:10:00|826.69|820.04|828.54|821.89|828.73|822.08|826.48|819.83|706
1752174900000|2025-07-10 19:15:00|828.62|821.97|827.91|821.26|828.88|822.23|826.32|819.67|569
1752175200000|2025-07-10 19:20:00|827.95|821.3|827.61|820.96|829.68|823.03|826.78|820.13|582
1752175500000|2025-07-10 19:25:00|827.64|820.99|828.98|822.33|829.38|822.73|826.77|820.12|574
1752175800000|2025-07-10 19:30:00|828.97|822.32|827.58|820.93|829.28|822.63|826.58|819.93|600
1752176100000|2025-07-10 19:35:00|827.73|821.08|829.68|823.03|829.78|823.13|827.58|820.93|541
1752176400000|2025-07-10 19:40:00|829.67|823.02|829.88|823.23|831.08|824.43|828.88|822.23|385
1752176700000|2025-07-10 19:45:00|829.73|823.08|827.76|821.11|829.91|823.26|827.38|820.73|455
1752177000000|2025-07-10 19:50:00|827.75|821.1|827.56|820.91|827.88|821.23|826.28|819.63|496
1752177300000|2025-07-10 19:55:00|827.46|820.81|827.16|820.51|828.78|822.13|826.92|820.27|627
1752177600000|2025-07-10 20:00:00|827.13|820.48|828.58|821.93|828.58|821.93|826.48|819.83|603
1752177900000|2025-07-10 20:05:00|828.55|821.9|828.24|821.59|832.18|825.53|827.99|821.34|608
1752178200000|2025-07-10 20:10:00|828.3|821.65|829.35|822.7|829.38|822.73|827.28|820.63|518
1752178500000|2025-07-10 20:15:00|829.38|822.73|828.87|822.22|830.53|823.88|827.96|821.31|738
1752178800000|2025-07-10 20:20:00|828.73|822.08|828.58|821.93|829.23|822.58|827.28|820.63|591
1752179100000|2025-07-10 20:25:00|828.71|822.06|830.78|824.13|831.11|824.46|828.58|821.93|525
1752179400000|2025-07-10 20:30:00|830.71|824.06|832.48|825.83|832.76|826.11|830.48|823.83|392
1752179700000|2025-07-10 20:35:00|832.68|826.03|832.38|825.73|834.04|827.39|831.18|824.53|459
1752180000000|2025-07-10 20:40:00|832.43|825.78|833.08|826.43|833.26|826.61|831.68|825.03|448
1752180300000|2025-07-10 20:45:00|833.12|826.47|830.35|823.7|833.35|826.7|829.17|822.52|495
1752180600000|2025-07-10 20:50:00|829.95|823.3|830.14|823.49|830.78|824.13|828.48|821.83|555
1752180900000|2025-07-10 20:55:00|830.18|823.53|830.8|824.15|831.31|824.66|828.88|822.23|403
1752181200000|2025-07-10 21:00:00|830.6|823.95|833.11|826.46|833.21|826.56|829.93|823.28|523
1752181500000|2025-07-10 21:05:00|833.08|826.43|834.18|827.53|834.18|827.53|831.9|825.25|352
1752181800000|2025-07-10 21:10:00|834.17|827.52|834.67|828.02|835.65|829|833.85|827.2|306
1752182100000|2025-07-10 21:15:00|834.66|828.01|843.26|836.61|844.25|837.6|833.09|826.44|889
1752182400000|2025-07-10 21:20:00|843.18|836.53|847.89|841.24|850.39|843.74|838.99|832.34|1019
1752182700000|2025-07-10 21:25:00|848.06|841.41|845.26|838.61|852.23|845.58|844.66|838.01|887
1752183000000|2025-07-10 21:30:00|845.23|838.58|845.79|839.14|849.5|842.85|844.7|838.05|788
1752183300000|2025-07-10 21:35:00|845.82|839.17|847.37|840.72|847.43|840.78|842.14|835.49|677
1752183600000|2025-07-10 21:40:00|847.35|840.7|857.47|850.82|860.38|853.73|846.76|840.11|775
1752183900000|2025-07-10 21:45:00|857.46|850.81|863.4|856.75|863.49|856.84|849.43|842.78|728
1752184200000|2025-07-10 21:50:00|863.41|856.76|862.34|855.69|864.72|858.07|856.16|849.51|885
1752184500000|2025-07-10 21:55:00|862.33|855.68|857.37|850.72|863.54|856.89|856.49|849.84|764
1752184800000|2025-07-10 22:00:00|857.15|850.5|857.08|850.43|859.08|852.43|855.06|848.41|886
1752185100000|2025-07-10 22:05:00|857.13|850.48|857.57|850.92|857.9|851.25|855.24|848.59|846
1752185400000|2025-07-10 22:10:00|857.58|850.93|857.06|850.41|858.28|851.63|853.58|846.93|839
1752185700000|2025-07-10 22:15:00|857.03|850.38|862.03|855.38|862.59|855.94|856.08|849.43|806
1752186000000|2025-07-10 22:20:00|861.96|855.31|855.63|848.98|862.33|855.68|855.63|848.98|744
1752186300000|2025-07-10 22:25:00|855.68|849.03|852.88|846.23|855.7|849.05|851.97|845.32|787
1752186600000|2025-07-10 22:30:00|852.87|846.22|855.18|848.53|856.08|849.43|850.32|843.67|757
1752186900000|2025-07-10 22:35:00|855.29|848.64|854.46|847.81|855.63|848.98|853.68|847.03|742
1752187200000|2025-07-10 22:40:00|854.38|847.73|854.51|847.86|855.22|848.57|852.68|846.03|643
1752187500000|2025-07-10 22:45:00|854.54|847.89|855.29|848.64|855.46|848.81|853.31|846.66|739
1752187800000|2025-07-10 22:50:00|855.23|848.58|854.65|848|856.4|849.75|854.33|847.68|650
1752188100000|2025-07-10 22:55:00|854.63|847.98|855.02|848.37|855.89|849.24|854.43|847.78|608
1752188400000|2025-07-10 23:00:00|855.03|848.38|853.7|847.05|855.53|848.88|852.54|845.89|792
1752188700000|2025-07-10 23:05:00|853.69|847.04|855.48|848.83|855.93|849.28|853.69|847.04|718
1752189000000|2025-07-10 23:10:00|855.45|848.8|858.58|851.93|859|852.35|855.28|848.63|719
1752189300000|2025-07-10 23:15:00|858.78|852.13|855.38|848.73|859.18|852.53|854.02|847.37|752
1752189600000|2025-07-10 23:20:00|855.33|848.68|852.55|845.9|855.43|848.78|852.18|845.53|665
1752189900000|2025-07-10 23:25:00|852.61|845.96|854.03|847.38|854.2|847.55|850.98|844.33|672
1752190200000|2025-07-10 23:30:00|854.06|847.41|850.13|843.48|854.82|848.17|849.66|843.01|761
1752190500000|2025-07-10 23:35:00|850.15|843.5|848.33|841.68|850.18|843.53|847.08|840.43|770
1752190800000|2025-07-10 23:40:00|848.32|841.67|846.79|840.14|848.75|842.1|845.88|839.23|693
1752191100000|2025-07-10 23:45:00|846.69|840.04|851.38|844.73|851.74|845.09|845.39|838.74|718
1752191400000|2025-07-10 23:50:00|851.48|844.83|852.93|846.28|853.43|846.78|850.94|844.29|662
1752191700000|2025-07-10 23:55:00|852.85|846.2|849.88|843.23|853.43|846.78|849.88|843.23|598
1752192000000|2025-07-11 00:00:00|849.98|843.33|848.68|842.03|850.22|843.57|848.63|841.98|604
1752192300000|2025-07-11 00:05:00|848.65|842|850.18|843.53|850.23|843.58|847.92|841.27|713
1752192600000|2025-07-11 00:10:00|850.2|843.55|845.93|839.28|850.73|844.08|845.84|839.19|719
1752192900000|2025-07-11 00:15:00|845.88|839.23|838.46|831.81|846.03|839.38|837.93|831.28|805
1752193200000|2025-07-11 00:20:00|838.45|831.8|838.13|831.48|841.3|834.65|837.78|831.13|788
1752193500000|2025-07-11 00:25:00|838.18|831.53|835.03|828.38|839.35|832.7|834.61|827.96|872
1752193800000|2025-07-11 00:30:00|834.89|828.24|839.68|833.03|840.33|833.68|833.88|827.23|770
1752194100000|2025-07-11 00:35:00|839.38|832.73|837.98|831.33|842.1|835.45|836.73|830.08|583
1752194400000|2025-07-11 00:40:00|838.08|831.43|836.68|830.03|838.32|831.67|835.06|828.41|657
1752194700000|2025-07-11 00:45:00|836.65|830|839.98|833.33|840.68|834.03|835.73|829.08|776
1752195000000|2025-07-11 00:50:00|840.05|833.4|839.13|832.48|840.93|834.28|838.38|831.73|627
1752195300000|2025-07-11 00:55:00|839.1|832.45|837.83|831.18|840.12|833.47|837.08|830.43|711
1752195600000|2025-07-11 01:00:00|837.82|831.17|840.03|833.38|840.72|834.07|836.13|829.48|598
1752195900000|2025-07-11 01:05:00|839.91|833.26|840.43|833.78|840.63|833.98|837.38|830.73|626
1752196200000|2025-07-11 01:10:00|840.33|833.68|841.06|834.41|841.13|834.48|838.63|831.98|690
1752196500000|2025-07-11 01:15:00|841.08|834.43|842.39|835.74|844.88|838.23|840.13|833.48|712
1752196800000|2025-07-11 01:20:00|842.31|835.66|844.68|838.03|844.88|838.23|842.31|835.66|753
1752197100000|2025-07-11 01:25:00|844.76|838.11|846.43|839.78|846.8|840.15|844.48|837.83|659
1752197400000|2025-07-11 01:30:00|846.8|840.15|845.93|839.28|847.63|840.98|844.58|837.93|743
1752197700000|2025-07-11 01:35:00|845.9|839.25|844.57|837.92|846.78|840.13|844.15|837.5|689
1752198000000|2025-07-11 01:40:00|844.59|837.94|846.03|839.38|846.05|839.4|843.18|836.53|722
1752198300000|2025-07-11 01:45:00|846.08|839.43|847.4|840.75|847.63|840.98|845.04|838.39|745
1752198600000|2025-07-11 01:50:00|847.35|840.7|844.73|838.08|847.68|841.03|844.28|837.63|700
1752198900000|2025-07-11 01:55:00|844.63|837.98|848.35|841.7|848.73|842.08|844.38|837.73|634
1752199200000|2025-07-11 02:00:00|848.33|841.68|846.1|839.45|848.93|842.28|846.08|839.43|688
1752199500000|2025-07-11 02:05:00|846.13|839.48|845.08|838.43|849.03|842.38|845.03|838.38|702
1752199800000|2025-07-11 02:10:00|845.03|838.38|848.15|841.5|849.03|842.38|844.33|837.68|687
1752200100000|2025-07-11 02:15:00|848.23|841.58|848.63|841.98|848.89|842.24|846.73|840.08|686
1752200400000|2025-07-11 02:20:00|848.48|841.83|845.42|838.77|848.94|842.29|845.38|838.73|742
1752200700000|2025-07-11 02:25:00|845.33|838.68|847.54|840.89|849.21|842.56|844.63|837.98|725
1752201000000|2025-07-11 02:30:00|847.53|840.88|848.64|841.99|848.68|842.03|846.21|839.56|670
1752201300000|2025-07-11 02:35:00|848.67|842.02|848.03|841.38|848.92|842.27|846.61|839.96|759
1752201600000|2025-07-11 02:40:00|848.18|841.53|847.02|840.37|848.98|842.33|846.94|840.29|768
1752201900000|2025-07-11 02:45:00|846.92|840.27|847.77|841.12|847.81|841.16|845.56|838.91|748
1752202200000|2025-07-11 02:50:00|847.83|841.18|849.48|842.83|849.75|843.1|846.92|840.27|661
1752202500000|2025-07-11 02:55:00|849.28|842.63|848.92|842.27|849.79|843.14|847.85|841.2|723
1752202800000|2025-07-11 03:00:00|848.88|842.23|846.49|839.84|848.88|842.23|845.88|839.23|804
1752203100000|2025-07-11 03:05:00|846.48|839.83|844.48|837.83|846.52|839.87|843.62|836.97|750
1752203400000|2025-07-11 03:10:00|844.5|837.85|843.78|837.13|844.93|838.28|842.98|836.33|722
1752203700000|2025-07-11 03:15:00|843.76|837.11|845.21|838.56|845.45|838.8|842.47|835.82|769
1752204000000|2025-07-11 03:20:00|845.23|838.58|845.97|839.32|846.58|839.93|844.78|838.13|715
1752204300000|2025-07-11 03:25:00|845.94|839.29|846.47|839.82|847.49|840.84|845.48|838.83|639
1752204600000|2025-07-11 03:30:00|846.43|839.78|845.02|838.37|846.63|839.98|844.87|838.22|726
1752204900000|2025-07-11 03:35:00|845.04|838.39|843.92|837.27|846.66|840.01|843.04|836.39|675
1752205200000|2025-07-11 03:40:00|843.95|837.3|846.68|840.03|846.73|840.08|842.92|836.27|592
1752205500000|2025-07-11 03:45:00|846.58|839.93|846.27|839.62|847.16|840.51|844.88|838.23|477
1752205800000|2025-07-11 03:50:00|846.28|839.63|845.68|839.03|846.64|839.99|845.03|838.38|556
1752206100000|2025-07-11 03:55:00|845.63|838.98|845.99|839.34|848.09|841.44|845.48|838.83|730
1752206400000|2025-07-11 04:00:00|846|839.35|843.41|836.76|846.15|839.5|842.77|836.12|725
1752206700000|2025-07-11 04:05:00|843.55|836.9|839.78|833.13|843.59|836.94|839.78|833.13|750
1752207000000|2025-07-11 04:10:00|839.8|833.15|839.26|832.61|840.55|833.9|838.58|831.93|694
1752207300000|2025-07-11 04:15:00|839.27|832.62|842.48|835.83|842.93|836.28|839.03|832.38|613
1752207600000|2025-07-11 04:20:00|842.53|835.88|842.88|836.23|843.41|836.76|840.28|833.63|591
1752207900000|2025-07-11 04:25:00|842.98|836.33|841.65|835|843.48|836.83|841.26|834.61|600
1752208200000|2025-07-11 04:30:00|841.58|834.93|838.31|831.66|842.08|835.43|837.87|831.22|653
1752208500000|2025-07-11 04:35:00|838.28|831.63|840.38|833.73|840.89|834.24|838.08|831.43|565
1752208800000|2025-07-11 04:40:00|840.39|833.74|843.29|836.64|844.42|837.77|840.38|833.73|596
1752209100000|2025-07-11 04:45:00|843.28|836.63|844.98|838.33|845.34|838.69|842.34|835.69|834
1752209400000|2025-07-11 04:50:00|844.99|838.34|877.73|871.08|882.58|875.93|844.83|838.18|835
1752209700000|2025-07-11 04:55:00|877.38|870.73|888.96|882.31|900.9|894.25|872.03|865.38|983
1752210000000|2025-07-11 05:00:00|889.19|882.54|891.81|885.16|899.68|893.03|888.86|882.21|1008
1752210300000|2025-07-11 05:05:00|891.71|885.06|891.39|884.74|896.58|889.93|890.48|883.83|970
1752210600000|2025-07-11 05:10:00|891.41|884.76|881.11|874.46|892.13|885.48|880.98|874.33|862
1752210900000|2025-07-11 05:15:00|881.04|874.39|878.93|872.28|884.78|878.13|878.64|871.99|774
1752211200000|2025-07-11 05:20:00|878.97|872.32|879.42|872.77|879.98|873.33|875.76|869.11|690
1752211500000|2025-07-11 05:25:00|879.38|872.73|883.09|876.44|885.11|878.46|878.94|872.29|928
1752211800000|2025-07-11 05:30:00|883.08|876.43|890.19|883.54|893.12|886.47|882.15|875.5|974
1752212100000|2025-07-11 05:35:00|890.24|883.59|890.8|884.15|891.06|884.41|884.98|878.33|890
1752212400000|2025-07-11 05:40:00|890.9|884.25|888.18|881.53|891.13|884.48|885.67|879.02|850
1752212700000|2025-07-11 05:45:00|888.1|881.45|894.08|887.43|894.08|887.43|885.71|879.06|895
1752213000000|2025-07-11 05:50:00|894.13|887.48|895.52|888.87|897.53|890.88|893.77|887.12|821
1752213300000|2025-07-11 05:55:00|895.42|888.77|888.65|882|895.42|888.77|888.05|881.4|954
1752213600000|2025-07-11 06:00:00|888.6|881.95|888.98|882.33|889.38|882.73|885.78|879.13|902
1752213900000|2025-07-11 06:05:00|888.97|882.32|893.43|886.78|894.26|887.61|888.97|882.32|880
1752214200000|2025-07-11 06:10:00|893.34|886.69|891.63|884.98|893.45|886.8|888.41|881.76|863
1752214500000|2025-07-11 06:15:00|891.69|885.04|893.43|886.78|895.09|888.44|889.33|882.68|766
1752214800000|2025-07-11 06:20:00|893.52|886.87|896.33|889.68|897.44|890.79|893.47|886.82|718
1752215100000|2025-07-11 06:25:00|896.29|889.64|890.77|884.12|896.73|890.08|890.54|883.89|751
1752215400000|2025-07-11 06:30:00|890.8|884.15|889.34|882.69|890.9|884.25|887.87|881.22|701
1752215700000|2025-07-11 06:35:00|889.29|882.64|884.74|878.09|891.06|884.41|884.74|878.09|619
1752216000000|2025-07-11 06:40:00|884.73|878.08|882.87|876.22|884.73|878.08|881.53|874.88|609
1752216300000|2025-07-11 06:45:00|882.86|876.21|876.78|870.13|883.36|876.71|874.88|868.23|864
1752216600000|2025-07-11 06:50:00|876.71|870.06|874.58|867.93|878.83|872.18|874.58|867.93|908
1752216900000|2025-07-11 06:55:00|874.53|867.88|873.2|866.55|875.65|869|871.78|865.13|746
1752217200000|2025-07-11 07:00:00|873.18|866.53|869.38|862.73|873.23|866.58|869.11|862.46|795
1752217500000|2025-07-11 07:05:00|869.4|862.75|869.58|862.93|869.73|863.08|867.26|860.61|771
1752217800000|2025-07-11 07:10:00|869.86|863.21|871.78|865.13|872.63|865.98|869.28|862.63|941
1752218100000|2025-07-11 07:15:00|871.68|865.03|878.03|871.38|878.03|871.38|870.81|864.16|830
1752218400000|2025-07-11 07:20:00|878.1|871.45|881.47|874.82|883.18|876.53|878.1|871.45|815
1752218700000|2025-07-11 07:25:00|881.43|874.78|880.98|874.33|883.43|876.78|880.23|873.58|800
1752219000000|2025-07-11 07:30:00|881.18|874.53|880.63|873.98|882.23|875.58|876.83|870.18|884
1752219300000|2025-07-11 07:35:00|880.53|873.88|878.18|871.53|880.76|874.11|878.15|871.5|885
1752219600000|2025-07-11 07:40:00|878.15|871.5|877.58|870.93|879.67|873.02|876.08|869.43|805
1752219900000|2025-07-11 07:45:00|877.53|870.88|873.97|867.32|878.8|872.15|873.97|867.32|719
1752220200000|2025-07-11 07:50:00|873.98|867.33|871.45|864.8|874.6|867.95|870.53|863.88|733
1752220500000|2025-07-11 07:55:00|871.43|864.78|865.73|859.08|871.43|864.78|865.33|858.68|756
1752220800000|2025-07-11 08:00:00|865.78|859.13|868.01|861.36|869.76|863.11|865.73|859.08|840
1752221100000|2025-07-11 08:05:00|868.13|861.48|871.78|865.13|872.01|865.36|867.65|861|835
1752221400000|2025-07-11 08:10:00|871.79|865.14|873.53|866.88|873.83|867.18|871.1|864.45|800
1752221700000|2025-07-11 08:15:00|873.58|866.93|874.93|868.28|876.38|869.73|872.94|866.29|713
1752222000000|2025-07-11 08:20:00|874.88|868.23|874.03|867.38|875.36|868.71|872.73|866.08|806
1752222300000|2025-07-11 08:25:00|873.83|867.18|874.5|867.85|874.88|868.23|873.38|866.73|797
1752222600000|2025-07-11 08:30:00|874.48|867.83|872.18|865.53|874.48|867.83|870.95|864.3|790
1752222900000|2025-07-11 08:35:00|872.23|865.58|872.66|866.01|875.33|868.68|871.31|864.66|810
1752223200000|2025-07-11 08:40:00|872.49|865.84|878|871.35|878.03|871.38|870.78|864.13|811
1752223500000|2025-07-11 08:45:00|878.01|871.36|877.48|870.83|878.53|871.88|876.5|869.85|807
1752223800000|2025-07-11 08:50:00|877.59|870.94|877.88|871.23|878.93|872.28|876.58|869.93|735
1752224100000|2025-07-11 08:55:00|877.94|871.29|880.18|873.53|880.31|873.66|877.16|870.51|540
1752224400000|2025-07-11 09:00:00|880.17|873.52|880.83|874.18|884.23|877.58|879.23|872.58|728
1752224700000|2025-07-11 09:05:00|880.86|874.21|884.79|878.14|884.98|878.33|879.51|872.86|714
1752225000000|2025-07-11 09:10:00|884.94|878.29|883.21|876.56|885.43|878.78|882.45|875.8|765
1752225300000|2025-07-11 09:15:00|883.15|876.5|886.23|879.58|887.88|881.23|882.88|876.23|723
1752225600000|2025-07-11 09:20:00|886.28|879.63|888.59|881.94|892.5|885.85|884.98|878.33|841
1752225900000|2025-07-11 09:25:00|888.45|881.8|887.13|880.48|888.66|882.01|885.93|879.28|645
1752226200000|2025-07-11 09:30:00|887.07|880.42|885.58|878.93|887.07|880.42|882.93|876.28|811
1752226500000|2025-07-11 09:35:00|885.63|878.98|892.23|885.58|894.37|887.72|884.18|877.53|907
1752226800000|2025-07-11 09:40:00|892.28|885.63|890.39|883.74|893.48|886.83|887.37|880.72|862
1752227100000|2025-07-11 09:45:00|890.35|883.7|888.59|881.94|891.63|884.98|888.59|881.94|853
1752227400000|2025-07-11 09:50:00|888.55|881.9|889.88|883.23|892.78|886.13|885.78|879.13|757
1752227700000|2025-07-11 09:55:00|889.58|882.93|904.38|897.73|905.74|899.09|885.78|879.13|854
1752228000000|2025-07-11 10:00:00|904.34|897.69|899.3|892.65|906.18|899.53|897.96|891.31|868
1752228300000|2025-07-11 10:05:00|899.33|892.68|900.63|893.98|902.63|895.98|896.73|890.08|821
1752228600000|2025-07-11 10:10:00|900.56|893.91|893.64|886.99|900.56|893.91|891.78|885.13|811
1752228900000|2025-07-11 10:15:00|893.58|886.93|898.53|891.88|899.94|893.29|893.48|886.83|760
1752229200000|2025-07-11 10:20:00|898.63|891.98|903.95|896.47|904.04|896.56|897.82|890.34|772
1752229500000|2025-07-11 10:25:00|903.96|896.48|902.44|894.96|907.19|899.71|900.59|893.11|748
1752229800000|2025-07-11 10:30:00|902.37|894.89|898.1|890.62|902.46|894.98|896.09|888.61|708
1752230100000|2025-07-11 10:35:00|898.08|890.6|897.51|890.03|900.55|893.07|897.51|890.03|730
1752230400000|2025-07-11 10:40:00|897.59|890.11|897.96|890.48|900.54|893.06|896.29|888.81|740
1752230700000|2025-07-11 10:45:00|897.92|890.44|897.76|890.28|898.55|891.07|896.3|888.82|587
1752231000000|2025-07-11 10:50:00|897.81|890.33|896.39|888.91|899.37|891.89|894.4|886.92|742
1752231300000|2025-07-11 10:55:00|896.34|888.86|894.64|887.16|897.24|889.76|893.34|885.86|793
1752231600000|2025-07-11 11:00:00|894.67|887.19|894.69|887.21|895.42|887.94|893.48|886|718
1752231900000|2025-07-11 11:05:00|894.66|887.18|892.03|884.55|894.74|887.26|890.17|882.69|707
1752232200000|2025-07-11 11:10:00|892.07|884.59|890.58|883.1|892.19|884.71|888.36|880.88|802
1752232500000|2025-07-11 11:15:00|890.63|883.15|895.43|887.95|896.04|888.56|890.44|882.96|870
1752232800000|2025-07-11 11:20:00|895.45|887.97|892.5|885.02|895.99|888.51|891.24|883.76|895
1752233100000|2025-07-11 11:25:00|892.33|884.85|892.46|884.98|895.19|887.71|890.84|883.36|842
1752233400000|2025-07-11 11:30:00|892.51|885.03|896.51|889.03|896.59|889.11|892.34|884.86|826
1752233700000|2025-07-11 11:35:00|896.48|889|895.39|887.91|898.18|890.7|895.14|887.66|792
1752234000000|2025-07-11 11:40:00|895.38|887.9|895.04|887.56|897.57|890.09|894.55|887.07|855
1752234300000|2025-07-11 11:45:00|895.03|887.55|894.09|886.61|895.5|888.02|892.62|885.14|851
1752234600000|2025-07-11 11:50:00|894.12|886.64|898.67|891.19|899.26|891.78|893.86|886.38|766
1752234900000|2025-07-11 11:55:00|898.71|891.23|896.99|889.51|898.71|891.23|896.75|889.27|603
1752235200000|2025-07-11 12:00:00|896.98|889.5|900.78|893.3|900.95|893.47|895.68|888.2|828
1752235500000|2025-07-11 12:05:00|900.71|893.23|903.54|896.06|903.92|896.44|899.74|892.26|759
1752235800000|2025-07-11 12:10:00|903.59|896.11|905.29|897.81|906.19|898.71|903.29|895.81|779
1752236100000|2025-07-11 12:15:00|905.34|897.86|904.04|896.56|907.46|899.98|902.19|894.71|702
1752236400000|2025-07-11 12:20:00|904.09|896.61|901.54|894.06|904.99|897.51|900.89|893.41|759
1752236700000|2025-07-11 12:25:00|901.44|893.96|896.49|889.01|903.04|895.56|896.44|888.96|760
1752237000000|2025-07-11 12:30:00|896.46|888.98|901.97|894.49|902.55|895.07|893.81|886.33|790
1752237300000|2025-07-11 12:35:00|901.94|894.46|897.57|890.09|903.3|895.82|897.39|889.91|863
1752237600000|2025-07-11 12:40:00|897.54|890.06|895.64|888.16|897.99|890.51|894.24|886.76|763
1752237900000|2025-07-11 12:45:00|895.54|888.06|896.54|889.06|898.74|891.26|895.27|887.79|727
1752238200000|2025-07-11 12:50:00|896.84|889.36|896.48|889|901.74|894.26|895.44|887.96|736
1752238500000|2025-07-11 12:55:00|896.53|889.05|898.19|890.71|898.72|891.24|895.59|888.11|754
1752238800000|2025-07-11 13:00:00|898.14|890.66|906.19|898.71|906.89|899.41|896.49|889.01|968
1752239100000|2025-07-11 13:05:00|906.13|898.65|902.19|894.71|911.14|903.66|899.99|892.51|927
1752239400000|2025-07-11 13:10:00|902.24|894.76|900.94|893.46|902.92|895.44|898.37|890.89|806
1752239700000|2025-07-11 13:15:00|900.99|893.51|902.54|895.06|905.87|898.39|899.24|891.76|903
1752240000000|2025-07-11 13:20:00|902.5|895.02|905.27|897.79|905.31|897.83|898.69|891.21|910
1752240300000|2025-07-11 13:25:00|905.24|897.76|898.83|891.35|905.65|898.17|897.84|890.36|853
1752240600000|2025-07-11 13:30:00|898.84|891.36|892.34|884.86|900.5|893.02|889.87|882.39|874
1752240900000|2025-07-11 13:35:00|892.38|884.9|891.61|884.13|898.19|890.71|887.39|879.91|1000
1752241200000|2025-07-11 13:40:00|891.63|884.15|888.69|881.21|894.64|887.16|888.26|880.78|992
1752241500000|2025-07-11 13:45:00|888.71|881.23|891.91|884.43|892.24|884.76|886.49|879.01|966
1752241800000|2025-07-11 13:50:00|891.79|884.31|891.29|883.81|894.44|886.96|890.19|882.71|904
1752242100000|2025-07-11 13:55:00|891.14|883.66|893.96|886.48|897.89|890.41|891.14|883.66|883
1752242400000|2025-07-11 14:00:00|894.03|886.55|893.09|885.61|895.51|888.03|889.54|882.06|996
1752242700000|2025-07-11 14:05:00|893.04|885.56|893.49|886.01|895.38|887.9|890.94|883.46|890
1752243000000|2025-07-11 14:10:00|893.34|885.86|892.54|885.06|893.99|886.51|891.73|884.25|901
1752243300000|2025-07-11 14:15:00|892.49|885.01|894.94|887.46|896.43|888.95|891.14|883.66|823
1752243600000|2025-07-11 14:20:00|894.84|887.36|894.41|886.93|895.78|888.3|892.68|885.2|932
1752243900000|2025-07-11 14:25:00|894.44|886.96|894.24|886.76|895.87|888.39|893.54|886.06|816
1752244200000|2025-07-11 14:30:00|894.19|886.71|892.49|885.01|895.04|887.56|890.88|883.4|822
1752244500000|2025-07-11 14:35:00|892.59|885.11|894.94|887.46|899.03|891.55|892.19|884.71|821
1752244800000|2025-07-11 14:40:00|894.96|887.48|894.79|887.31|895.74|888.26|892.09|884.61|955
1752245100000|2025-07-11 14:45:00|894.69|887.21|895.91|888.43|896.82|889.34|892.65|885.17|881
1752245400000|2025-07-11 14:50:00|895.93|888.45|888.65|881.17|896.37|888.89|884.34|876.86|915
1752245700000|2025-07-11 14:55:00|888.64|881.16|890.29|882.81|891.54|884.06|886.29|878.81|869
1752246000000|2025-07-11 15:00:00|890.15|882.67|887.49|880.01|890.54|883.06|886.73|879.25|784
1752246300000|2025-07-11 15:05:00|887.64|880.16|884.77|877.29|887.64|880.16|881.54|874.06|796
1752246600000|2025-07-11 15:10:00|884.79|877.31|883.79|876.31|886.44|878.96|881.39|873.91|872
1752246900000|2025-07-11 15:15:00|883.51|876.03|885.32|877.84|888.31|880.83|883.17|875.69|813
1752247200000|2025-07-11 15:20:00|885.39|877.91|885.25|877.77|887.69|880.21|882.99|875.51|903
1752247500000|2025-07-11 15:25:00|885.2|877.72|887.24|879.76|887.24|879.76|882.49|875.01|840
1752247800000|2025-07-11 15:30:00|887.08|879.6|887.83|880.35|887.84|880.36|882.89|875.41|988
1752248100000|2025-07-11 15:35:00|887.87|880.39|889.84|882.36|892.09|884.61|886.34|878.86|928
1752248400000|2025-07-11 15:40:00|889.89|882.41|890.24|882.76|892.09|884.61|889.34|881.86|894
1752248700000|2025-07-11 15:45:00|890.14|882.66|888.08|880.6|890.58|883.1|886.77|879.29|943
1752249000000|2025-07-11 15:50:00|888.13|880.65|880.38|872.9|890.01|882.53|877.84|870.36|931
1752249300000|2025-07-11 15:55:00|880.32|872.84|877.17|869.69|880.34|872.86|872.56|865.08|1057
1752249600000|2025-07-11 16:00:00|877.34|869.86|883.69|876.21|888.16|880.68|875.88|868.4|993
1752249900000|2025-07-11 16:05:00|883.43|875.95|881.79|874.31|884.98|877.5|875.44|867.96|1039
1752250200000|2025-07-11 16:10:00|881.74|874.26|881.69|874.21|883.22|875.74|878.32|870.84|952
1752250500000|2025-07-11 16:15:00|881.58|874.1|875.89|868.41|883.61|876.13|875.08|867.6|929
1752250800000|2025-07-11 16:20:00|875.94|868.46|884.84|877.36|885.94|878.46|875.94|868.46|853
1752251100000|2025-07-11 16:25:00|884.93|877.45|887.67|880.19|887.87|880.39|884.69|877.21|858
1752251400000|2025-07-11 16:30:00|887.75|880.27|886.78|879.3|888.29|880.81|884.24|876.76|881
1752251700000|2025-07-11 16:35:00|886.92|879.44|885.28|877.8|887.39|879.91|881.43|873.95|912
1752252000000|2025-07-11 16:40:00|885.23|877.75|883.02|875.54|886.49|879.01|883|875.52|899
1752252300000|2025-07-11 16:45:00|883.4|875.92|883.13|875.65|884.4|876.92|880.34|872.86|910
1752252600000|2025-07-11 16:50:00|883.04|875.56|885.43|877.95|887.86|880.38|882.99|875.51|792
1752252900000|2025-07-11 16:55:00|885.44|877.96|885.54|878.06|885.75|878.27|883.64|876.16|791
1752253200000|2025-07-11 17:00:00|885.57|878.09|885.88|878.4|886.64|879.16|884.59|877.11|861
1752253500000|2025-07-11 17:05:00|885.92|878.44|889.69|882.21|892.19|884.71|885.92|878.44|868
1752253800000|2025-07-11 17:10:00|889.57|882.09|885.76|878.28|889.67|882.19|884.79|877.31|879
1752254100000|2025-07-11 17:15:00|885.74|878.26|888.99|881.51|889.13|881.65|885.44|877.96|789
1752254400000|2025-07-11 17:20:00|889|881.52|889.44|881.96|891.39|883.91|888.55|881.07|749
1752254700000|2025-07-11 17:25:00|889.34|881.86|888.83|881.35|889.34|881.86|886.14|878.66|821
1752255000000|2025-07-11 17:30:00|888.78|881.3|884.63|877.15|889.94|882.46|884.19|876.71|791
1752255300000|2025-07-11 17:35:00|884.57|877.09|883.19|875.71|886.19|878.71|881.54|874.06|708
1752255600000|2025-07-11 17:40:00|883.14|875.66|887.09|879.61|887.19|879.71|882.79|875.31|605
1752255900000|2025-07-11 17:45:00|887.12|879.64|886.9|879.42|888.19|880.71|885.49|878.01|683
1752256200000|2025-07-11 17:50:00|886.87|879.39|887.59|880.11|888.97|881.49|886.17|878.69|594
1752256500000|2025-07-11 17:55:00|887.79|880.31|888.59|881.11|888.89|881.41|887.29|879.81|513
1752256800000|2025-07-11 18:00:00|888.79|881.31|887.97|880.49|889.69|882.21|887.29|879.81|579
1752257100000|2025-07-11 18:05:00|887.99|880.51|888.19|880.71|889.25|881.77|886.64|879.16|636
1752257400000|2025-07-11 18:10:00|888.15|880.67|891.22|883.74|891.88|884.4|887.01|879.53|529
1752257700000|2025-07-11 18:15:00|891.18|883.7|888.04|880.56|892.49|885.01|888.04|880.56|630
1752258000000|2025-07-11 18:20:00|887.94|880.46|890.94|883.46|891.92|884.44|887.39|879.91|608
1752258300000|2025-07-11 18:25:00|891.02|883.54|888.64|881.16|891.87|884.39|888.39|880.91|566
1752258600000|2025-07-11 18:30:00|888.74|881.26|892.88|885.4|892.99|885.51|888.63|881.15|557
1752258900000|2025-07-11 18:35:00|892.84|885.36|889.04|881.56|892.88|885.4|888.64|881.16|498
1752259200000|2025-07-11 18:40:00|888.96|881.48|887.68|880.2|888.96|881.48|885.69|878.21|502
1752259500000|2025-07-11 18:45:00|887.71|880.23|886.78|879.3|888.42|880.94|885.92|878.44|507
1752259800000|2025-07-11 18:50:00|886.81|879.33|889.48|882|889.49|882.01|885.84|878.36|457
1752260100000|2025-07-11 18:55:00|889.49|882.01|889.44|881.96|890.37|882.89|888.32|880.84|422
1752260400000|2025-07-11 19:00:00|889.39|881.91|885.44|877.96|889.49|882.01|885.04|877.56|574
1752260700000|2025-07-11 19:05:00|885.39|877.91|886.29|878.81|886.42|878.94|882.44|874.96|679
1752261000000|2025-07-11 19:10:00|886.4|878.92|888.24|880.76|888.39|880.91|884.62|877.14|559
1752261300000|2025-07-11 19:15:00|888.19|880.71|891.03|883.55|892.99|885.51|888.12|880.64|560
1752261600000|2025-07-11 19:20:00|890.99|883.51|891.49|884.01|892.39|884.91|889.89|882.41|562
1752261900000|2025-07-11 19:25:00|891.43|883.95|888.03|880.55|892.39|884.91|887.69|880.21|593
1752262200000|2025-07-11 19:30:00|887.79|880.31|889.63|882.15|890.52|883.04|886.23|878.75|600
1752262500000|2025-07-11 19:35:00|889.61|882.13|888.99|881.51|891.11|883.63|888.99|881.51|474
1752262800000|2025-07-11 19:40:00|889.09|881.61|887.99|880.51|889.69|882.21|887.44|879.96|537
1752263100000|2025-07-11 19:45:00|887.94|880.46|890.83|883.35|890.94|883.46|887.94|880.46|573
1752263400000|2025-07-11 19:50:00|890.86|883.38|890.2|882.72|891.99|884.51|889.69|882.21|642
1752263700000|2025-07-11 19:55:00|891|883.52|891.09|883.61|891.29|883.81|889.79|882.31|547
1752264000000|2025-07-11 20:00:00|891.13|883.65|889.3|881.82|892.04|884.56|889.25|881.77|538
1752264300000|2025-07-11 20:05:00|889.35|881.87|891.54|884.06|891.94|884.46|889.35|881.87|617
1752264600000|2025-07-11 20:10:00|891.53|884.05|890.01|882.53|892.3|884.82|889.65|882.17|602
1752264900000|2025-07-11 20:15:00|890.05|882.57|890.04|882.56|891.74|884.26|889.24|881.76|670
1752265200000|2025-07-11 20:20:00|890.02|882.54|889.95|882.47|890.72|883.24|888.85|881.37|555
1752265500000|2025-07-11 20:25:00|889.89|882.41|890.28|882.8|890.45|882.97|889.2|881.72|606
1752265800000|2025-07-11 20:30:00|890.25|882.77|884.79|877.31|890.4|882.92|884.39|876.91|627
1752266100000|2025-07-11 20:35:00|884.83|877.35|886.11|878.63|887.64|880.16|884.8|877.32|577
1752266400000|2025-07-11 20:40:00|886.07|878.59|883.84|876.36|886.65|879.17|883.36|875.88|527
1752266700000|2025-07-11 20:45:00|884.04|876.56|885.29|877.81|885.46|877.98|882.58|875.1|701
1752267000000|2025-07-11 20:50:00|885.26|877.78|886.38|878.9|887.09|879.61|885.09|877.61|563
1752267300000|2025-07-11 20:55:00|886.23|878.75|883.88|876.4|886.56|879.08|883.67|876.19|555
1752303600000|2025-07-12 07:00:00|860.59|853.11|860.63|853.15|862.69|855.21|859.98|852.5|442
1752303900000|2025-07-12 07:05:00|861.24|853.76|862.86|855.38|863.01|855.53|860.5|853.02|423
1752304200000|2025-07-12 07:10:00|862.9|855.42|863.93|856.45|865.76|858.28|862.28|854.8|649
1752304500000|2025-07-12 07:15:00|863.9|856.42|860.96|853.48|864.58|857.1|860.96|853.48|751
1752304800000|2025-07-12 07:20:00|860.91|853.43|862.26|854.78|862.8|855.32|860.48|853|660
1752305100000|2025-07-12 07:25:00|862.24|854.76|863.97|856.49|865.3|857.82|861.61|854.13|527
1752305400000|2025-07-12 07:30:00|864.04|856.56|863.26|855.78|864.17|856.69|863.05|855.57|157
1752305700000|2025-07-12 07:35:00|861.01|853.53|860.45|852.97|861.19|853.71|858.98|851.5|680
1752306000000|2025-07-12 07:40:00|860.47|852.99|862.26|854.78|862.3|854.82|859.98|852.5|542
1752306300000|2025-07-12 07:45:00|862.3|854.82|860.54|853.06|862.85|855.37|859.51|852.03|696
1752306600000|2025-07-12 07:50:00|860.53|853.05|859.29|851.81|860.54|853.06|858.28|850.8|386
1752306900000|2025-07-12 07:55:00|859.37|851.89|860.39|852.91|860.59|853.11|857.64|850.16|333
1752307200000|2025-07-12 08:00:00|860.35|852.87|862.3|854.82|863.01|855.53|859.4|851.92|531
1752307500000|2025-07-12 08:05:00|862.31|854.83|860.98|853.5|862.65|855.17|860.98|853.5|555
1752307800000|2025-07-12 08:10:00|861.01|853.53|861.82|854.34|862.11|854.63|860.33|852.85|590
1752308100000|2025-07-12 08:15:00|861.81|854.33|861.65|854.17|862.97|855.49|861.38|853.9|568
1752308400000|2025-07-12 08:20:00|861.74|854.26|862.69|855.21|862.7|855.22|861.37|853.89|471
1752308700000|2025-07-12 08:25:00|862.67|855.19|862.27|854.79|862.7|855.22|861.15|853.67|659
1752309000000|2025-07-12 08:30:00|862.26|854.78|862.87|855.39|863.52|856.04|862|854.52|502
1752309300000|2025-07-12 08:35:00|862.78|855.3|862.89|855.41|864.26|856.78|862.59|855.11|557
1752309600000|2025-07-12 08:40:00|863.01|855.53|864.02|856.54|864.41|856.93|862.97|855.49|559
1752309900000|2025-07-12 08:45:00|864.08|856.6|861.63|854.15|864.17|856.69|861.31|853.83|548
1752310200000|2025-07-12 08:50:00|861.65|854.17|860.47|852.99|861.71|854.23|857.24|849.76|656
1752310500000|2025-07-12 08:55:00|860.46|852.98|850.19|842.71|860.86|853.38|843.18|835.7|895
1752310800000|2025-07-12 09:00:00|850.15|842.67|849.42|841.94|850.34|842.86|847.95|840.47|686
1752311100000|2025-07-12 09:05:00|849.45|841.97|846.95|839.47|849.51|842.03|846.46|838.98|744
1752311400000|2025-07-12 09:10:00|846.98|839.5|848.37|840.89|850.14|842.66|846.87|839.39|516
1752311700000|2025-07-12 09:15:00|848.39|840.91|850.9|843.42|851.17|843.69|847.08|839.6|727
1752312000000|2025-07-12 09:20:00|850.93|843.45|852.06|844.58|852.67|845.19|850.57|843.09|542
1752312300000|2025-07-12 09:25:00|852.05|844.57|850.92|843.44|852.64|845.16|850.81|843.33|561
1752312600000|2025-07-12 09:30:00|850.96|843.48|854.35|846.87|854.58|847.1|850.96|843.48|510
1752312900000|2025-07-12 09:35:00|854.37|846.89|853.87|846.39|854.8|847.32|852.43|844.95|535
1752313200000|2025-07-12 09:40:00|853.89|846.41|855.14|847.66|855.62|848.14|853.76|846.28|479
1752313500000|2025-07-12 09:45:00|855.13|847.65|854.65|847.17|855.43|847.95|853.92|846.44|491
1752313800000|2025-07-12 09:50:00|854.64|847.16|854.56|847.08|856.47|848.99|854.38|846.9|528
1752314100000|2025-07-12 09:55:00|854.52|847.04|856.97|849.49|857.07|849.59|853.59|846.11|598
1752314400000|2025-07-12 10:00:00|856.98|849.5|853.84|846.36|857|849.52|853.84|846.36|594
1752314700000|2025-07-12 10:05:00|853.81|846.33|852.33|844.85|854.7|847.22|852.33|844.85|587
1752315000000|2025-07-12 10:10:00|852.28|844.8|853.41|845.93|853.47|845.99|851.73|844.25|574
1752315300000|2025-07-12 10:15:00|853.46|845.98|854.52|847.04|854.75|847.27|852.84|845.36|553
1752315600000|2025-07-12 10:20:00|854.51|847.03|854.33|846.85|855.54|848.06|854.17|846.69|426
1752315900000|2025-07-12 10:25:00|854.34|846.86|853.41|845.93|854.95|847.47|852.58|845.1|565
1752316200000|2025-07-12 10:30:00|853.4|845.92|855.21|847.73|855.89|848.41|853.09|845.61|598
1752316500000|2025-07-12 10:35:00|855.19|847.71|856.06|848.58|857.11|849.63|854.62|847.14|534
1752316800000|2025-07-12 10:40:00|856.04|848.56|857.47|849.99|857.53|850.05|855.92|848.44|382
1752317100000|2025-07-12 10:45:00|857.46|849.98|855.99|848.51|858.25|850.77|855.97|848.49|538
1752317400000|2025-07-12 10:50:00|856.02|848.54|856.62|849.14|856.66|849.18|855.19|847.71|551
1752317700000|2025-07-12 10:55:00|856.61|849.13|857.09|849.61|858.03|850.55|856.61|849.13|437
1752318000000|2025-07-12 11:00:00|857.07|849.59|856.64|849.16|857.97|850.49|856.46|848.98|542
1752318300000|2025-07-12 11:05:00|856.58|849.1|854.89|847.41|856.85|849.37|853.78|846.3|425
1752318600000|2025-07-12 11:10:00|854.9|847.42|854.7|847.22|856.4|848.92|854.04|846.56|516
1752318900000|2025-07-12 11:15:00|854.71|847.23|856.17|848.69|856.52|849.04|853.08|845.6|481
1752319200000|2025-07-12 11:20:00|856.15|848.67|857.8|850.32|857.95|850.47|855.06|847.58|451
1752319500000|2025-07-12 11:25:00|857.78|850.3|858.19|850.71|858.49|851.01|857.11|849.63|326
1752319800000|2025-07-12 11:30:00|858.18|850.7|856.8|849.32|858.32|850.84|855.92|848.44|471
1752320100000|2025-07-12 11:35:00|856.77|849.29|858.82|851.34|858.92|851.44|856.02|848.54|513
1752320400000|2025-07-12 11:40:00|858.89|851.41|853.75|846.27|860.26|852.78|853.71|846.23|633
1752320700000|2025-07-12 11:45:00|853.81|846.33|854.85|847.37|855.65|848.17|853.67|846.19|522
1752321000000|2025-07-12 11:50:00|854.88|847.4|855|847.52|855.57|848.09|854.15|846.67|330
1752321300000|2025-07-12 11:55:00|855.03|847.55|853.04|845.56|855.46|847.98|852.38|844.9|531
1752321600000|2025-07-12 12:00:00|853.05|845.57|855.96|848.48|856.73|849.25|852.83|845.35|471
1752321900000|2025-07-12 12:05:00|855.98|848.5|853.08|845.6|856.47|848.99|852.1|844.62|623
1752322200000|2025-07-12 12:10:00|853.09|845.61|852.38|844.9|853.27|845.79|851.77|844.29|535
1752322500000|2025-07-12 12:15:00|852.37|844.89|847.57|840.09|852.37|844.89|846.84|839.36|786
1752322800000|2025-07-12 12:20:00|847.58|840.1|843.52|836.04|847.58|840.1|842.94|835.46|810
1752323100000|2025-07-12 12:25:00|843.54|836.06|845.66|838.18|847.97|840.49|843.39|835.91|630
1752323400000|2025-07-12 12:30:00|845.56|838.08|843.22|835.74|847.81|840.33|843.22|835.74|696
1752323700000|2025-07-12 12:35:00|843.31|835.83|840.26|832.78|843.36|835.88|839.89|832.41|747
1752324000000|2025-07-12 12:40:00|840.25|832.77|838.24|830.76|841.07|833.59|837.19|829.71|786
1752324300000|2025-07-12 12:45:00|838.17|830.69|833.36|825.88|838.34|830.86|829.99|822.51|915
1752324600000|2025-07-12 12:50:00|833.35|825.87|835.82|828.34|836.39|828.91|830.61|823.13|931
1752324900000|2025-07-12 12:55:00|835.79|828.31|837.09|829.61|837.29|829.81|833.68|826.2|690
1752325200000|2025-07-12 13:00:00|836.94|829.46|834.88|827.4|837.82|830.34|834.22|826.74|861
1752325500000|2025-07-12 13:05:00|834.79|827.31|835.04|827.56|837.22|829.74|834.11|826.63|879
1752325800000|2025-07-12 13:10:00|835.09|827.61|835.54|828.06|837.07|829.59|834.54|827.06|814
1752326100000|2025-07-12 13:15:00|835.58|828.1|831.7|824.22|835.58|828.1|831.56|824.08|803
1752326400000|2025-07-12 13:20:00|831.66|824.18|834.29|826.81|836.44|828.96|830.25|822.77|836
1752326700000|2025-07-12 13:25:00|834.25|826.77|830.95|823.47|834.57|827.09|830.17|822.69|772
1752327000000|2025-07-12 13:30:00|830.97|823.49|835.48|828|836.05|828.57|830.78|823.3|738
1752327300000|2025-07-12 13:35:00|835.51|828.03|833.55|826.07|836.29|828.81|831.35|823.87|691
1752327600000|2025-07-12 13:40:00|833.6|826.12|831.52|824.04|833.71|826.23|826.21|818.73|717
1752327900000|2025-07-12 13:45:00|831.5|824.02|832.63|825.15|833.19|825.71|829.63|822.15|769
1752328200000|2025-07-12 13:50:00|832.59|825.11|834.72|827.24|835.06|827.58|832.4|824.92|591
1752328500000|2025-07-12 13:55:00|834.71|827.23|838.03|830.55|838.03|830.55|834.6|827.12|536
1752328800000|2025-07-12 14:00:00|838.04|830.56|833.58|826.1|838.08|830.6|833.53|826.05|673
1752329100000|2025-07-12 14:05:00|833.59|826.11|837.75|830.27|837.75|830.27|833.45|825.97|791
1752329400000|2025-07-12 14:10:00|837.82|830.34|842.72|835.24|842.78|835.3|837.8|830.32|753
1752329700000|2025-07-12 14:15:00|842.78|835.3|841.98|834.5|842.85|835.37|839.68|832.2|641
1752330000000|2025-07-12 14:20:00|841.92|834.44|841.4|833.92|843.67|836.19|841.09|833.61|642
1752330300000|2025-07-12 14:25:00|841.35|833.87|842.79|835.31|842.96|835.48|841.3|833.82|467
1752330600000|2025-07-12 14:30:00|842.77|835.29|839.12|831.64|842.77|835.29|839.12|831.64|595
1752330900000|2025-07-12 14:35:00|839.11|831.63|835.8|828.32|840.08|832.6|835.31|827.83|571
1752331200000|2025-07-12 14:40:00|835.77|828.29|837.81|830.33|838.39|830.91|835.1|827.62|489
1752331500000|2025-07-12 14:45:00|837.82|830.34|835.51|828.03|838.01|830.53|835.4|827.92|460
1752331800000|2025-07-12 14:50:00|835.54|828.06|832.78|825.3|836.28|828.8|832.15|824.67|521
1752332100000|2025-07-12 14:55:00|832.83|825.35|832.85|825.37|834.07|826.59|832.2|824.72|528
1752332400000|2025-07-12 15:00:00|832.84|825.36|831.45|823.97|833.85|826.37|830.23|822.75|601
1752332700000|2025-07-12 15:05:00|831.41|823.93|830.55|823.07|832.86|825.38|828.78|821.3|747
1752333000000|2025-07-12 15:10:00|830.54|823.06|829.84|822.36|831.16|823.68|828.42|820.94|769
1752333300000|2025-07-12 15:15:00|829.88|822.4|834.97|827.49|835.32|827.84|827.73|820.25|793
1752333600000|2025-07-12 15:20:00|835.01|827.53|832.59|825.11|835.05|827.57|832.59|825.11|717
1752333900000|2025-07-12 15:25:00|832.57|825.09|830.87|823.39|833.23|825.75|828.64|821.16|867
1752334200000|2025-07-12 15:30:00|831|823.52|828.54|821.06|833.43|825.95|827.29|819.81|929
1752334500000|2025-07-12 15:35:00|828.51|821.03|825.22|817.74|828.59|821.11|822.95|815.47|883
1752334800000|2025-07-12 15:40:00|825.25|817.77|821.78|814.3|826.72|819.24|820.89|813.41|941
1752335100000|2025-07-12 15:45:00|821.81|814.33|824.32|816.84|826.26|818.78|821.76|814.28|920
1752335400000|2025-07-12 15:50:00|824.44|816.96|822.86|815.38|825.36|817.88|821.71|814.23|835
1752335700000|2025-07-12 15:55:00|822.83|815.35|827.42|819.94|827.81|820.33|822.83|815.35|744
1752336000000|2025-07-12 16:00:00|827.4|819.92|829.33|821.85|830.03|822.55|823.78|816.3|813
1752336300000|2025-07-12 16:05:00|829.35|821.87|833.42|825.94|834.61|827.13|828.93|821.45|736
1752336600000|2025-07-12 16:10:00|833.46|825.98|835.07|827.59|836.33|828.85|831.39|823.91|716
1752336900000|2025-07-12 16:15:00|835.13|827.65|837.24|829.76|838.57|831.09|834.22|826.74|613
1752337200000|2025-07-12 16:20:00|837.27|829.79|837.17|829.69|838.75|831.27|836.02|828.54|684
1752337500000|2025-07-12 16:25:00|837.21|829.73|837.12|829.64|838.22|830.74|835.62|828.14|643
1752337800000|2025-07-12 16:30:00|837.13|829.65|836.02|828.54|838.09|830.61|835.92|828.44|665
1752338100000|2025-07-12 16:35:00|836.01|828.53|836.83|829.35|837.36|829.88|835.77|828.29|540
1752338400000|2025-07-12 16:40:00|836.89|829.41|838.67|831.19|839.75|832.27|835.89|828.41|473
1752338700000|2025-07-12 16:45:00|838.7|831.22|839.28|831.8|839.91|832.43|838.4|830.92|420
1752339000000|2025-07-12 16:50:00|839.29|831.81|836.55|829.07|839.35|831.87|835.68|828.2|511
1752339300000|2025-07-12 16:55:00|836.53|829.05|835.22|827.74|836.63|829.15|834.8|827.32|448
1752339600000|2025-07-12 17:00:00|835.21|827.73|837.55|830.07|837.55|830.07|834.49|827.01|620
1752339900000|2025-07-12 17:05:00|837.6|830.12|837.91|830.43|839.95|832.47|837.09|829.61|524
1752340200000|2025-07-12 17:10:00|837.9|830.42|838.03|830.55|839|831.52|837.73|830.25|431
1752340500000|2025-07-12 17:15:00|838.02|830.54|839.67|832.19|840.19|832.71|837.98|830.5|559
1752340800000|2025-07-12 17:20:00|839.76|832.28|841.55|834.07|841.93|834.45|839.76|832.28|507
1752341100000|2025-07-12 17:25:00|841.54|834.06|843.15|835.67|843.27|835.79|841.14|833.66|589
1752341400000|2025-07-12 17:30:00|843.13|835.65|842.57|835.09|843.13|835.65|841.4|833.92|619
1752341700000|2025-07-12 17:35:00|842.5|835.02|844.46|836.98|844.46|836.98|841.65|834.17|488
1752342000000|2025-07-12 17:40:00|844.43|836.95|841.88|834.4|845.11|837.63|841.76|834.28|526
1752342300000|2025-07-12 17:45:00|841.9|834.42|843.24|835.76|843.84|836.36|841.28|833.8|561
1752342600000|2025-07-12 17:50:00|843.25|835.77|842.85|835.37|843.76|836.28|841.96|834.48|553
1752342900000|2025-07-12 17:55:00|842.83|835.35|842.54|835.06|843.54|836.06|842.14|834.66|495
1752343200000|2025-07-12 18:00:00|842.55|835.07|842.24|834.76|842.69|835.21|841.19|833.71|561
1752343500000|2025-07-12 18:05:00|842.26|834.78|841.68|834.2|843.17|835.69|841.63|834.15|545
1752343800000|2025-07-12 18:10:00|841.73|834.25|842.82|835.34|843.08|835.6|841.72|834.24|418
1752344100000|2025-07-12 18:15:00|842.8|835.32|842.01|834.53|842.85|835.37|841.45|833.97|449
1752344400000|2025-07-12 18:20:00|842|834.52|841.3|833.82|842.01|834.53|840.83|833.35|353
1752344700000|2025-07-12 18:25:00|841.32|833.84|839.59|832.11|841.32|833.84|838.68|831.2|264
1752345000000|2025-07-12 18:30:00|839.52|832.04|840.42|832.94|840.94|833.46|838.21|830.73|378
1752345300000|2025-07-12 18:35:00|840.5|833.02|841.11|833.63|841.78|834.3|840.18|832.7|355
1752345600000|2025-07-12 18:40:00|841.13|833.65|840.06|832.58|841.18|833.7|839.96|832.48|377
1752345900000|2025-07-12 18:45:00|840.05|832.57|842.85|835.37|843.1|835.62|839.96|832.48|468
1752346200000|2025-07-12 18:50:00|842.84|835.36|840.23|832.75|842.84|835.36|839.38|831.9|420
1752346500000|2025-07-12 18:55:00|840.21|832.73|842.61|835.13|843.01|835.53|840.18|832.7|408
1752346800000|2025-07-12 19:00:00|842.62|835.14|843.18|835.7|844.16|836.68|842.32|834.84|413
1752347100000|2025-07-12 19:05:00|843.05|835.57|842.88|835.4|843.65|836.17|842.83|835.35|466
1752347400000|2025-07-12 19:10:00|842.9|835.42|841.94|834.46|842.95|835.47|841.37|833.89|335
1752347700000|2025-07-12 19:15:00|841.95|834.47|842.28|834.8|842.36|834.88|841.15|833.67|424
1752348000000|2025-07-12 19:20:00|842.31|834.83|840.37|832.89|843.4|835.92|840.37|832.89|333
1752348300000|2025-07-12 19:25:00|840.39|832.91|839.36|831.88|840.96|833.48|839.15|831.67|322
1752348600000|2025-07-12 19:30:00|839.38|831.9|840.66|833.18|840.95|833.47|838.97|831.49|422
1752348900000|2025-07-12 19:35:00|840.65|833.17|840.74|833.26|841.89|834.41|840.19|832.71|407
1752349200000|2025-07-12 19:40:00|840.69|833.21|840.76|833.28|841.12|833.64|839.94|832.46|405
1752349500000|2025-07-12 19:45:00|840.81|833.33|840.48|833|841.05|833.57|839.88|832.4|559
1752349800000|2025-07-12 19:50:00|840.47|832.99|839.91|832.43|840.7|833.22|839.47|831.99|491
1752350100000|2025-07-12 19:55:00|839.92|832.44|840.87|833.39|840.98|833.5|839.54|832.06|434
1752350400000|2025-07-12 20:00:00|840.91|833.43|838.7|831.22|841.07|833.59|838.65|831.17|575
1752350700000|2025-07-12 20:05:00|838.68|831.2|837.59|830.11|838.68|831.2|837.37|829.89|464
1752351000000|2025-07-12 20:10:00|837.57|830.09|836.63|829.15|837.8|830.32|836.43|828.95|379
1752351300000|2025-07-12 20:15:00|836.66|829.18|835.88|828.4|837.69|830.21|835.85|828.37|381
1752351600000|2025-07-12 20:20:00|835.87|828.39|838.14|830.66|838.14|830.66|835.23|827.75|526
1752351900000|2025-07-12 20:25:00|838.16|830.68|837.3|829.82|838.63|831.15|836.94|829.46|463
1752352200000|2025-07-12 20:30:00|837.27|829.79|835.67|828.19|837.3|829.82|835.42|827.94|505
1752352500000|2025-07-12 20:35:00|835.69|828.21|835.05|827.57|836.32|828.84|835.03|827.55|460
1752352800000|2025-07-12 20:40:00|835.06|827.58|835.4|827.92|835.4|827.92|833.99|826.51|318
1752353100000|2025-07-12 20:45:00|835.35|827.87|834.4|826.92|835.35|827.87|833.95|826.47|303
1752353400000|2025-07-12 20:50:00|834.39|826.91|833.17|825.69|834.74|827.26|833.17|825.69|316
1752353700000|2025-07-12 20:55:00|833.14|825.66|832.29|824.81|833.45|825.97|831.97|824.49|438
1752354000000|2025-07-12 21:00:00|832.28|824.8|834.88|827.4|835.9|828.42|832.05|824.57|541
1752354300000|2025-07-12 21:05:00|834.85|827.37|834.37|826.89|835.84|828.36|834.34|826.86|319
1752354600000|2025-07-12 21:10:00|834.38|826.9|834.2|826.72|834.52|827.04|833.17|825.69|287
1752354900000|2025-07-12 21:15:00|834.21|826.73|836.59|829.11|836.8|829.32|833.72|826.24|455
1752355200000|2025-07-12 21:20:00|836.6|829.12|838.38|830.9|838.48|831|836.59|829.11|362
1752355500000|2025-07-12 21:25:00|838.39|830.91|840.04|832.56|840.22|832.74|838.35|830.87|338
1752355800000|2025-07-12 21:30:00|840.07|832.59|839.99|832.51|840.22|832.74|838.41|830.93|386
1752356100000|2025-07-12 21:35:00|840|832.52|840.73|833.25|841.03|833.55|839.68|832.2|418
1752356400000|2025-07-12 21:40:00|840.75|833.27|841.51|834.03|841.59|834.11|840.32|832.84|254
1752356700000|2025-07-12 21:45:00|841.54|834.06|840.33|832.85|842.18|834.7|840.33|832.85|221
1752357000000|2025-07-12 21:50:00|840.34|832.86|840.83|833.35|841.36|833.88|840.1|832.62|234
1752357300000|2025-07-12 21:55:00|840.81|833.33|841.9|834.42|841.95|834.47|840.8|833.32|240
1752357600000|2025-07-12 22:00:00|841.91|834.43|839.59|832.11|842.23|834.75|839.56|832.08|506
1752357900000|2025-07-12 22:05:00|839.6|832.12|839.95|832.47|840.18|832.7|837.86|830.38|566
1752358200000|2025-07-12 22:10:00|839.96|832.48|840.71|833.23|841.24|833.76|838.46|830.98|440
1752358500000|2025-07-12 22:15:00|840.72|833.24|837.36|829.88|840.72|833.24|836.01|828.53|487
1752358800000|2025-07-12 22:20:00|837.35|829.87|841.1|833.62|841.1|833.62|837.03|829.55|380
1752359100000|2025-07-12 22:25:00|841.14|833.66|844.56|837.08|844.72|837.24|841.14|833.66|317
1752359400000|2025-07-12 22:30:00|844.54|837.06|845.38|837.9|846.27|838.79|843.77|836.29|326
1752359700000|2025-07-12 22:35:00|845.31|837.83|844.12|836.64|845.54|838.06|843.92|836.44|321
1752360000000|2025-07-12 22:40:00|844.1|836.62|843.3|835.82|844.41|836.93|843.3|835.82|326
1752360300000|2025-07-12 22:45:00|843.32|835.84|841.42|833.94|843.6|836.12|841.01|833.53|380
1752360600000|2025-07-12 22:50:00|841.48|834|841.28|833.8|842.25|834.77|841.15|833.67|323
1752360900000|2025-07-12 22:55:00|841.26|833.78|842.79|835.31|842.82|835.34|841.19|833.71|393
1752361200000|2025-07-12 23:00:00|842.8|835.32|841.52|834.04|844.5|837.02|841.5|834.02|424
1752361500000|2025-07-12 23:05:00|841.5|834.02|840.24|832.76|842.3|834.82|839.61|832.13|450
1752361800000|2025-07-12 23:10:00|840.21|832.73|840.9|833.42|840.9|833.42|839.21|831.73|496
1752362100000|2025-07-12 23:15:00|840.89|833.41|842.73|835.25|843.58|836.1|840.59|833.11|632
1752362400000|2025-07-12 23:20:00|842.71|835.23|842.01|834.53|843.32|835.84|841.97|834.49|521
1752362700000|2025-07-12 23:25:00|842.03|834.55|841.13|833.65|842.03|834.55|840.8|833.32|485
1752363000000|2025-07-12 23:30:00|841.12|833.64|841.53|834.05|841.86|834.38|840.88|833.4|465
1752363300000|2025-07-12 23:35:00|841.5|834.02|840.27|832.79|841.77|834.29|840.06|832.58|519
1752363600000|2025-07-12 23:40:00|840.28|832.8|839.85|832.37|841.16|833.68|839.14|831.66|542
1752363900000|2025-07-12 23:45:00|839.87|832.39|844.55|837.07|844.73|837.25|838.75|831.27|594
1752364200000|2025-07-12 23:50:00|844.54|837.06|843.54|836.06|845.23|837.75|842.9|835.42|560
1752364500000|2025-07-12 23:55:00|843.52|836.04|843.01|835.53|843.52|836.04|842.01|834.53|296
1752364800000|2025-07-13 00:00:00|843.03|835.55|841.07|833.59|843.21|835.73|840.68|833.2|537
1752365100000|2025-07-13 00:05:00|841.05|833.57|839.69|832.21|841.64|834.16|838.75|831.27|485
1752365400000|2025-07-13 00:10:00|839.68|832.2|841.6|834.12|842.15|834.67|839.17|831.69|467
1752365700000|2025-07-13 00:15:00|841.59|834.11|841.52|834.04|841.89|834.41|839.36|831.88|543
1752366000000|2025-07-13 00:20:00|841.56|834.08|843.08|835.6|845.22|837.74|841.21|833.73|531
1752366300000|2025-07-13 00:25:00|843.05|835.57|844.26|836.78|845.14|837.66|843|835.52|564
1752366600000|2025-07-13 00:30:00|844.18|836.7|842.74|835.26|844.55|837.07|842.36|834.88|569
1752366900000|2025-07-13 00:35:00|842.72|835.24|842.94|835.46|843.27|835.79|840.98|833.5|556
1752367200000|2025-07-13 00:40:00|842.93|835.45|846.42|838.94|846.47|838.99|842.8|835.32|543
1752367500000|2025-07-13 00:45:00|846.4|838.92|844.5|837.02|846.43|838.95|843.95|836.47|553
1752367800000|2025-07-13 00:50:00|844.52|837.04|844.59|837.11|845.7|838.22|844.01|836.53|585
1752368100000|2025-07-13 00:55:00|844.58|837.1|844.69|837.21|845.48|838|843.97|836.49|433
1752368400000|2025-07-13 01:00:00|844.66|837.18|846.99|839.51|847.85|840.37|844.57|837.09|541
1752368700000|2025-07-13 01:05:00|847|839.52|844.18|836.7|847.37|839.89|844.18|836.7|547
1752369000000|2025-07-13 01:10:00|844.21|836.73|843.36|835.88|845.13|837.65|843.09|835.61|479
1752369300000|2025-07-13 01:15:00|843.39|835.91|842.89|835.41|844.4|836.92|841.99|834.51|632
1752369600000|2025-07-13 01:20:00|842.87|835.39|844.57|837.09|846.11|838.63|842.87|835.39|490
1752369900000|2025-07-13 01:25:00|844.59|837.11|843.63|836.15|845.05|837.57|842.96|835.48|508
1752370200000|2025-07-13 01:30:00|843.66|836.18|843.31|835.83|844.43|836.95|842.51|835.03|528
1752370500000|2025-07-13 01:35:00|843.29|835.81|845.95|838.47|845.99|838.51|843.03|835.55|541
1752370800000|2025-07-13 01:40:00|845.93|838.45|845.66|838.18|846.47|838.99|844.95|837.47|526
1752371100000|2025-07-13 01:45:00|845.65|838.17|847.46|839.98|848.76|841.28|845.25|837.77|572
1752371400000|2025-07-13 01:50:00|847.43|839.95|849.21|841.73|849.62|842.14|846.73|839.25|524
1752371700000|2025-07-13 01:55:00|849.2|841.72|850.1|842.62|851.42|843.94|847.94|840.46|547
1752372000000|2025-07-13 02:00:00|850|842.52|849.32|841.84|850.27|842.79|847.99|840.51|658
1752372300000|2025-07-13 02:05:00|849.31|841.83|848.89|841.41|850.38|842.9|847.35|839.87|546
1752372600000|2025-07-13 02:10:00|848.87|841.39|847.19|839.71|849.48|842|847.17|839.69|628
1752372900000|2025-07-13 02:15:00|847.14|839.66|845.02|837.54|847.23|839.75|844.57|837.09|611
1752373200000|2025-07-13 02:20:00|845.03|837.55|843.76|836.28|845.62|838.14|843.61|836.13|574
1752373500000|2025-07-13 02:25:00|843.74|836.26|845.22|837.74|845.42|837.94|842.95|835.47|426
1752373800000|2025-07-13 02:30:00|845.21|837.73|844.22|836.74|845.35|837.87|843.56|836.08|550
1752374100000|2025-07-13 02:35:00|844.15|836.67|844.45|836.97|845.77|838.29|843.22|835.74|559
1752374400000|2025-07-13 02:40:00|844.44|836.96|847.37|839.89|847.6|840.12|844.23|836.75|477
1752374700000|2025-07-13 02:45:00|847.38|839.9|847.34|839.86|849.1|841.62|846.94|839.46|498
1752375000000|2025-07-13 02:50:00|847.32|839.84|849.39|841.91|849.47|841.99|845.99|838.51|572
1752375300000|2025-07-13 02:55:00|849.3|841.82|850.47|842.99|853.48|846|849.27|841.79|705
1752375600000|2025-07-13 03:00:00|850.48|843|850.47|842.99|851.25|843.77|848.7|841.22|580
1752375900000|2025-07-13 03:05:00|850.48|843|850.84|843.36|851.29|843.81|849.41|841.93|655
1752376200000|2025-07-13 03:10:00|850.85|843.37|850.92|843.44|851.42|843.94|850.14|842.66|618
1752376500000|2025-07-13 03:15:00|851|843.52|855.26|847.78|855.29|847.81|851|843.52|588
1752376800000|2025-07-13 03:20:00|855.29|847.81|851.84|844.36|855.93|848.45|851.64|844.16|649
1752377100000|2025-07-13 03:25:00|851.78|844.3|850.54|843.06|852.19|844.71|850.46|842.98|493
1752377400000|2025-07-13 03:30:00|850.58|843.1|852.59|845.11|852.68|845.2|849.94|842.46|576
1752377700000|2025-07-13 03:35:00|852.64|845.16|850.97|843.49|853.13|845.65|850.8|843.32|646
1752378000000|2025-07-13 03:40:00|850.95|843.47|852.97|845.49|854.37|846.89|850.95|843.47|560
1752378300000|2025-07-13 03:45:00|852.95|845.47|852.16|844.68|853.68|846.2|851.01|843.53|490
1752378600000|2025-07-13 03:50:00|852.2|844.72|850.83|843.35|854.17|846.69|850.83|843.35|525
1752378900000|2025-07-13 03:55:00|850.82|843.34|851.94|844.46|852.07|844.59|850.82|843.34|505
1752379200000|2025-07-13 04:00:00|852.01|844.53|849.11|841.63|852.78|845.3|849.02|841.54|577
1752379500000|2025-07-13 04:05:00|849.1|841.62|851.36|843.88|851.36|843.88|848.89|841.41|531
1752379800000|2025-07-13 04:10:00|851.38|843.9|853.21|845.73|853.72|846.24|851.38|843.9|437
1752380100000|2025-07-13 04:15:00|853.22|845.74|853.9|846.42|853.92|846.44|851.56|844.08|542
1752380400000|2025-07-13 04:20:00|853.91|846.43|850.41|842.93|854.1|846.62|850.41|842.93|559
1752380700000|2025-07-13 04:25:00|850.43|842.95|849.48|842|850.56|843.08|849.12|841.64|421
1752381000000|2025-07-13 04:30:00|849.45|841.97|850.6|843.12|850.74|843.26|848.59|841.11|531
1752381300000|2025-07-13 04:35:00|850.64|843.16|849.75|842.27|850.79|843.31|849.33|841.85|502
1752381600000|2025-07-13 04:40:00|849.82|842.34|850.09|842.61|850.42|842.94|848.79|841.31|464
1752381900000|2025-07-13 04:45:00|850.12|842.64|851.33|843.85|852.5|845.02|849.56|842.08|421
1752382200000|2025-07-13 04:50:00|851.25|843.77|853.74|846.26|853.91|846.43|851.15|843.67|384
1752382500000|2025-07-13 04:55:00|853.76|846.28|854.71|847.23|854.77|847.29|852.56|845.08|431
1752382800000|2025-07-13 05:00:00|854.69|847.21|854.41|846.93|855.22|847.74|853.38|845.9|559
1752383100000|2025-07-13 05:05:00|854.44|846.96|854.99|847.51|855.29|847.81|852.75|845.27|572
1752383400000|2025-07-13 05:10:00|854.9|847.42|852.23|844.75|854.9|847.42|851.95|844.47|379
1752383700000|2025-07-13 05:15:00|852.24|844.76|850.6|843.12|852.99|845.51|850.25|842.77|498
1752384000000|2025-07-13 05:20:00|850.58|843.1|850.59|843.11|851.26|843.78|849.38|841.9|339
1752384300000|2025-07-13 05:25:00|850.6|843.12|850.06|842.58|850.74|843.26|849.87|842.39|291
1752384600000|2025-07-13 05:30:00|850.05|842.57|851.42|843.94|851.68|844.2|849.46|841.98|287
1752384900000|2025-07-13 05:35:00|851.41|843.93|852.12|844.64|852.27|844.79|850.17|842.69|410
1752385200000|2025-07-13 05:40:00|852.13|844.65|850.89|843.41|852.83|845.35|850.85|843.37|431
1752385500000|2025-07-13 05:45:00|850.74|843.26|847.69|840.21|850.75|843.27|847.52|840.04|506
1752385800000|2025-07-13 05:50:00|847.67|840.19|846.71|839.23|848.04|840.56|846.5|839.02|387
1752386100000|2025-07-13 05:55:00|846.95|839.47|847.24|839.76|847.7|840.22|846.59|839.11|330
1752386400000|2025-07-13 06:00:00|847.23|839.75|849.6|842.12|850.17|842.69|846.48|839|448
1752386700000|2025-07-13 06:05:00|849.59|842.11|851.17|843.69|851.76|844.28|849.52|842.04|484
1752387000000|2025-07-13 06:10:00|851.2|843.72|852.03|844.55|852.16|844.68|850.48|843|368
1752387300000|2025-07-13 06:15:00|852.02|844.54|851.84|844.36|853.31|845.83|851.73|844.25|359
1752387600000|2025-07-13 06:20:00|851.89|844.41|852.26|844.78|852.26|844.78|850.9|843.42|338
1752387900000|2025-07-13 06:25:00|852.24|844.76|851.7|844.22|852.59|845.11|851.44|843.96|343
1752388200000|2025-07-13 06:30:00|851.78|844.3|854.46|846.98|854.95|847.47|851.37|843.89|367
1752388500000|2025-07-13 06:35:00|854.45|846.97|856.81|849.33|857.78|850.3|854.2|846.72|452
1752388800000|2025-07-13 06:40:00|856.83|849.35|853.84|846.36|856.83|849.35|853.58|846.1|478
1752389100000|2025-07-13 06:45:00|853.77|846.29|852.37|844.89|854.28|846.8|852.07|844.59|500
1752389400000|2025-07-13 06:50:00|852.4|844.92|851.74|844.26|852.84|845.36|851.73|844.25|437
1752389700000|2025-07-13 06:55:00|851.75|844.27|851.77|844.29|852.81|845.33|851.67|844.19|282
1752390000000|2025-07-13 07:00:00|851.79|844.31|850.87|843.39|852.06|844.58|850.54|843.06|436
1752390300000|2025-07-13 07:05:00|850.85|843.37|849.54|842.06|851.5|844.02|849.11|841.63|338
1752390600000|2025-07-13 07:10:00|849.53|842.05|850.81|843.33|850.93|843.45|848.88|841.4|271
1752390900000|2025-07-13 07:15:00|850.83|843.35|853.19|845.71|853.19|845.71|850.83|843.35|396
1752391200000|2025-07-13 07:20:00|853.17|845.69|853.13|845.65|854.08|846.6|852.31|844.83|358
1752391500000|2025-07-13 07:25:00|853.14|845.66|852.54|845.06|853.3|845.82|851.83|844.35|409
1752391800000|2025-07-13 07:30:00|852.51|845.03|854.27|846.79|854.28|846.8|852.31|844.83|440
1752392100000|2025-07-13 07:35:00|854.32|846.84|855.7|848.22|855.81|848.33|854.32|846.84|401
1752392400000|2025-07-13 07:40:00|855.71|848.23|853.37|845.89|855.95|848.47|853.29|845.81|357
1752392700000|2025-07-13 07:45:00|853.36|845.88|853.03|845.55|853.89|846.41|852.92|845.44|453
1752393000000|2025-07-13 07:50:00|853|845.52|853.88|846.4|854.07|846.59|852.57|845.09|423
1752393300000|2025-07-13 07:55:00|853.84|846.36|854.16|846.68|854.29|846.81|852.86|845.38|317
1752393600000|2025-07-13 08:00:00|854.12|846.64|852.35|844.87|854.12|846.64|851.64|844.16|455
1752393900000|2025-07-13 08:05:00|852.33|844.85|853.3|845.82|853.33|845.85|851.65|844.17|478
1752394200000|2025-07-13 08:10:00|853.31|845.83|852.21|844.73|853.33|845.85|850.51|843.03|533
1752394500000|2025-07-13 08:15:00|852.24|844.76|850.55|843.07|852.41|844.93|849.88|842.4|602
1752394800000|2025-07-13 08:20:00|850.59|843.11|851.19|843.71|851.33|843.85|849.07|841.59|520
1752395100000|2025-07-13 08:25:00|851.23|843.75|850.99|843.51|851.55|844.07|849.9|842.42|411
1752395400000|2025-07-13 08:30:00|851.01|843.53|850.76|843.28|851.68|844.2|850.4|842.92|357
1752395700000|2025-07-13 08:35:00|850.82|843.34|850.92|843.44|851.38|843.9|849.88|842.4|351
1752396000000|2025-07-13 08:40:00|850.89|843.41|849.79|842.31|850.98|843.5|849.46|841.98|352
1752396300000|2025-07-13 08:45:00|849.68|842.2|846.59|839.11|849.72|842.24|845.98|838.5|495
1752396600000|2025-07-13 08:50:00|846.62|839.14|846.95|839.47|847.9|840.42|846.07|838.59|477
1752396900000|2025-07-13 08:55:00|847|839.52|848.35|840.87|848.46|840.98|846.25|838.77|437
1752397200000|2025-07-13 09:00:00|848.33|840.85|848.41|840.93|849.72|842.24|848.33|840.85|397
1752397500000|2025-07-13 09:05:00|848.44|840.96|846.34|838.86|848.52|841.04|846.33|838.85|459
1752397800000|2025-07-13 09:10:00|846.4|838.92|846.37|838.89|847.14|839.66|845.19|837.71|375
1752398100000|2025-07-13 09:15:00|846.38|838.9|845.09|837.61|846.4|838.92|843.83|836.35|515
1752398400000|2025-07-13 09:20:00|845.04|837.56|845.01|837.53|846.05|838.57|844.24|836.76|563
1752398700000|2025-07-13 09:25:00|844.96|837.48|846.2|838.72|846.9|839.42|844.84|837.36|519
1752399000000|2025-07-13 09:30:00|846.14|838.66|843.28|835.8|846.15|838.67|842.98|835.5|594
1752399300000|2025-07-13 09:35:00|843.32|835.84|843.59|836.11|844.65|837.17|842.83|835.35|593
1752399600000|2025-07-13 09:40:00|843.52|836.04|844.1|836.62|844.97|837.49|843.12|835.64|492
1752399900000|2025-07-13 09:45:00|844.13|836.65|843.38|835.9|844.36|836.88|843|835.52|414
1752400200000|2025-07-13 09:50:00|843.37|835.89|842.94|835.46|843.68|836.2|842.94|835.46|313
1752400500000|2025-07-13 09:55:00|842.96|835.48|844.69|837.21|844.73|837.25|841.97|834.49|378
1752400800000|2025-07-13 10:00:00|844.77|837.29|848.01|840.53|848.02|840.54|844.69|837.21|387
1752401100000|2025-07-13 10:05:00|847.89|840.41|847.97|840.49|848.14|840.66|847.35|839.87|309
1752401400000|2025-07-13 10:10:00|848.01|840.53|847.93|840.45|848.2|840.72|847.6|840.12|306
1752401700000|2025-07-13 10:15:00|847.94|840.46|846.68|839.2|848.08|840.6|846.3|838.82|300
1752402000000|2025-07-13 10:20:00|846.67|839.19|845.13|837.65|847.18|839.7|844.82|837.34|305
1752402300000|2025-07-13 10:25:00|845.12|837.64|845.28|837.8|845.34|837.86|844.37|836.89|238
1752402600000|2025-07-13 10:30:00|845.31|837.83|844.29|836.81|845.35|837.87|843.34|835.86|360
1752402900000|2025-07-13 10:35:00|844.26|836.78|845.38|837.9|846.47|838.99|843.7|836.22|231
1752403200000|2025-07-13 10:40:00|845.39|837.91|846.51|839.03|846.6|839.12|845.38|837.9|168
1752403500000|2025-07-13 10:45:00|846.46|838.98|844.32|836.84|846.51|839.03|842.34|834.86|375
1752403800000|2025-07-13 10:50:00|844.33|836.85|842.83|835.35|844.33|836.85|842.38|834.9|352
1752404100000|2025-07-13 10:55:00|842.82|835.34|844.09|836.61|844.09|836.61|842.42|834.94|308
1752404400000|2025-07-13 11:00:00|844.1|836.62|845.36|837.88|845.36|837.88|843.49|836.01|585
1752404700000|2025-07-13 11:05:00|845.35|837.87|846.84|839.36|847.39|839.91|845.01|837.53|528
1752405000000|2025-07-13 11:10:00|846.81|839.33|848.68|841.2|848.86|841.38|846.62|839.14|427
1752405300000|2025-07-13 11:15:00|848.72|841.24|848.11|840.63|850.65|843.17|848.11|840.63|538
1752405600000|2025-07-13 11:20:00|848.15|840.67|850.59|843.11|850.63|843.15|847.73|840.25|511
1752405900000|2025-07-13 11:25:00|850.56|843.08|851.91|844.43|852.14|844.66|849.68|842.2|506
1752406200000|2025-07-13 11:30:00|851.9|844.42|851.01|843.53|851.92|844.44|850.4|842.92|447
1752406500000|2025-07-13 11:35:00|851.04|843.56|850.61|843.13|851.23|843.75|849.54|842.06|437
1752406800000|2025-07-13 11:40:00|850.68|843.2|849.66|842.18|851.39|843.91|849.66|842.18|431
1752407100000|2025-07-13 11:45:00|849.69|842.21|850.28|842.8|850.65|843.17|848.58|841.1|523
1752407400000|2025-07-13 11:50:00|850.29|842.81|849.29|841.81|850.29|842.81|848.72|841.24|369
1752407700000|2025-07-13 11:55:00|849.31|841.83|850.84|843.36|851.5|844.02|849|841.52|425
1752408000000|2025-07-13 12:00:00|850.74|843.26|850.13|842.65|851.16|843.68|849.59|842.11|414
1752408300000|2025-07-13 12:05:00|850.11|842.63|849.88|842.4|850.32|842.84|848.59|841.11|534
1752408600000|2025-07-13 12:10:00|849.9|842.42|849.39|841.91|851.71|844.23|848.79|841.31|532
1752408900000|2025-07-13 12:15:00|849.38|841.9|852.23|844.75|852.26|844.78|848.69|841.21|448
1752409200000|2025-07-13 12:20:00|852.25|844.77|852.25|844.77|852.63|845.15|850.89|843.41|403
1752409500000|2025-07-13 12:25:00|852.28|844.8|853.38|845.9|853.71|846.23|852.19|844.71|428
1752409800000|2025-07-13 12:30:00|853.35|845.87|853.43|845.95|855.33|847.85|852.59|845.11|574
1752410100000|2025-07-13 12:35:00|853.44|845.96|854.66|847.18|854.75|847.27|853.04|845.56|682
1752410400000|2025-07-13 12:40:00|854.55|847.07|855.68|848.2|855.84|848.36|854.31|846.83|475
1752410700000|2025-07-13 12:45:00|855.7|848.22|856.45|848.97|856.69|849.21|853.54|846.06|546
1752411000000|2025-07-13 12:50:00|856.5|849.02|860.93|853.45|861.52|854.04|856.45|848.97|820
1752411300000|2025-07-13 12:55:00|860.95|853.47|857.85|850.37|861|853.52|857.23|849.75|671
1752411600000|2025-07-13 13:00:00|857.88|850.4|859.05|851.57|861.73|854.25|857.85|850.37|698
1752411900000|2025-07-13 13:05:00|859.07|851.59|858.49|851.01|859.32|851.84|857.34|849.86|742
1752412200000|2025-07-13 13:10:00|858.43|850.95|854.05|846.57|858.87|851.39|853.32|845.84|855
1752412500000|2025-07-13 13:15:00|854.11|846.63|855.24|847.76|855.93|848.45|853.81|846.33|792
1752412800000|2025-07-13 13:20:00|855.25|847.77|855.64|848.16|856.58|849.1|854.34|846.86|632
1752413100000|2025-07-13 13:25:00|855.65|848.17|853.87|846.39|855.69|848.21|853.7|846.22|436
1752413400000|2025-07-13 13:30:00|853.88|846.4|856.55|849.07|856.55|849.07|853.73|846.25|484
1752413700000|2025-07-13 13:35:00|856.58|849.1|857.69|850.21|858.02|850.54|855.96|848.48|507
1752414000000|2025-07-13 13:40:00|857.73|850.25|858.02|850.54|858.75|851.27|857.41|849.93|487
1752414300000|2025-07-13 13:45:00|857.98|850.5|859.06|851.58|859.8|852.32|857.47|849.99|585
1752414600000|2025-07-13 13:50:00|859.01|851.53|860.34|852.86|861.72|854.24|858.68|851.2|680
1752414900000|2025-07-13 13:55:00|860.3|852.82|860.38|852.9|861.86|854.38|859.17|851.69|576
1752415200000|2025-07-13 14:00:00|860.4|852.92|860.42|852.94|861.97|854.49|858.47|850.99|623
1752415500000|2025-07-13 14:05:00|860.37|852.89|862.23|854.75|862.26|854.78|859.36|851.88|547
1752415800000|2025-07-13 14:10:00|862.19|854.71|864.14|856.66|864.73|857.25|860.67|853.19|616
1752416100000|2025-07-13 14:15:00|864.17|856.69|870.68|863.2|870.68|863.2|862.65|855.17|771
1752416400000|2025-07-13 14:20:00|870.7|863.22|874.6|867.12|875.1|867.62|870.44|862.96|1004
1752416700000|2025-07-13 14:25:00|874.55|867.07|878.14|870.66|878.34|870.86|872.85|865.37|904
1752417000000|2025-07-13 14:30:00|878.16|870.68|871.11|863.63|878.24|870.76|870.82|863.34|922
1752417300000|2025-07-13 14:35:00|871.09|863.61|867.64|860.16|871.09|863.61|867.41|859.93|822
1752417600000|2025-07-13 14:40:00|867.65|860.17|865.54|858.06|871.38|863.9|865.13|857.65|854
1752417900000|2025-07-13 14:45:00|865.48|858|865.3|857.82|870.62|863.14|863.53|856.05|921
1752418200000|2025-07-13 14:50:00|865.23|857.75|865|857.52|865.23|857.75|861|853.52|1023
1752418500000|2025-07-13 14:55:00|865.01|857.53|866.64|859.16|867.18|859.7|862.69|855.21|722
1752418800000|2025-07-13 15:00:00|866.7|859.22|868.66|861.18|870.87|863.39|866.65|859.17|696
1752419100000|2025-07-13 15:05:00|868.62|861.14|870.46|862.98|871.37|863.89|866.44|858.96|798
1752419400000|2025-07-13 15:10:00|870.49|863.01|872.75|865.27|874.08|866.6|868.83|861.35|873
1752419700000|2025-07-13 15:15:00|872.77|865.29|875.66|868.18|875.66|868.18|871.12|863.64|867
1752420000000|2025-07-13 15:20:00|875.69|868.21|871.38|863.9|876.7|869.22|871.38|863.9|866
1752420300000|2025-07-13 15:25:00|871.37|863.89|871.18|863.7|872.67|865.19|869.15|861.67|718
1752420600000|2025-07-13 15:30:00|871.13|863.65|865.07|857.59|871.13|863.65|864.85|857.37|827
1752420900000|2025-07-13 15:35:00|865.01|857.53|861.68|854.2|865.92|858.44|859.29|851.81|778
1752421200000|2025-07-13 15:40:00|861.67|854.19|863.82|856.34|865.13|857.65|861.17|853.69|744
1752421500000|2025-07-13 15:45:00|863.81|856.33|864.25|856.77|864.35|856.87|861.13|853.65|594
1752421800000|2025-07-13 15:50:00|864.26|856.78|864.06|856.58|865.75|858.27|863.4|855.92|600
1752422100000|2025-07-13 15:55:00|864.04|856.56|863.09|855.61|864.44|856.96|862.91|855.43|678
1752422400000|2025-07-13 16:00:00|863.07|855.59|868.12|860.64|868.12|860.64|863.04|855.56|621
1752422700000|2025-07-13 16:05:00|868.15|860.67|869.49|862.01|870.84|863.36|867.4|859.92|732
1752423000000|2025-07-13 16:10:00|869.52|862.04|867.78|860.3|870.27|862.79|866.01|858.53|629
1752423300000|2025-07-13 16:15:00|867.51|860.03|869.86|862.38|870.92|863.44|867.21|859.73|714
1752423600000|2025-07-13 16:20:00|869.72|862.24|870.92|863.44|872.77|865.29|869.44|861.96|605
1752423900000|2025-07-13 16:25:00|870.9|863.42|869.67|862.19|872.19|864.71|869.05|861.57|581
1752424200000|2025-07-13 16:30:00|869.57|862.09|869.07|861.59|869.57|862.09|866.58|859.1|686
1752424500000|2025-07-13 16:35:00|869.02|861.54|871.63|864.15|872.35|864.87|868.07|860.59|652
1752424800000|2025-07-13 16:40:00|871.58|864.1|870.59|863.11|872.4|864.92|870.45|862.97|712
1752425100000|2025-07-13 16:45:00|870.61|863.13|868.1|860.62|870.63|863.15|867.51|860.03|776
1752425400000|2025-07-13 16:50:00|868.11|860.63|864.83|857.35|868.71|861.23|863.81|856.33|798
1752425700000|2025-07-13 16:55:00|864.87|857.39|861.88|854.4|865.5|858.02|861.59|854.11|689
1752426000000|2025-07-13 17:00:00|861.95|854.47|860.09|852.61|862.01|854.53|857.67|850.19|767
1752426300000|2025-07-13 17:05:00|860.13|852.65|864.14|856.66|864.35|856.87|859.69|852.21|830
1752426600000|2025-07-13 17:10:00|864.13|856.65|865.28|857.8|865.91|858.43|863.68|856.2|614
1752426900000|2025-07-13 17:15:00|865.27|857.79|862.47|854.99|866.2|858.72|862.3|854.82|736
1752427200000|2025-07-13 17:20:00|862.43|854.95|865.24|857.76|866.32|858.84|862.43|854.95|635
1752427500000|2025-07-13 17:25:00|865.32|857.84|867.64|860.16|867.68|860.2|865.22|857.74|557
1752427800000|2025-07-13 17:30:00|867.71|860.23|871.33|863.85|872.03|864.55|867.71|860.23|585
1752428100000|2025-07-13 17:35:00|871.34|863.86|871.91|864.43|872.56|865.08|870.54|863.06|504
1752428400000|2025-07-13 17:40:00|871.92|864.44|870.48|863|872.29|864.81|870.08|862.6|421
1752428700000|2025-07-13 17:45:00|870.47|862.99|870.16|862.68|872.06|864.58|869.9|862.42|576
1752429000000|2025-07-13 17:50:00|870.13|862.65|869.1|861.62|870.7|863.22|867.82|860.34|623
1752429300000|2025-07-13 17:55:00|869.18|861.7|867.37|859.89|870.18|862.7|867.1|859.62|527
1752429600000|2025-07-13 18:00:00|867.35|859.87|865.57|858.09|868.89|861.41|864.83|857.35|668
1752429900000|2025-07-13 18:05:00|865.55|858.07|867.41|859.93|868.31|860.83|865.52|858.04|612
1752430200000|2025-07-13 18:10:00|867.33|859.85|869.3|861.82|869.35|861.87|866.79|859.31|465
1752430500000|2025-07-13 18:15:00|869.33|861.85|870.08|862.6|870.69|863.21|869.23|861.75|551
1752430800000|2025-07-13 18:20:00|870.09|862.61|870.96|863.48|872|864.52|870.09|862.61|578
1752431100000|2025-07-13 18:25:00|870.95|863.47|873.77|866.29|874.3|866.82|870.76|863.28|626
1752431400000|2025-07-13 18:30:00|873.8|866.32|871.5|864.02|873.92|866.44|870.49|863.01|671
1752431700000|2025-07-13 18:35:00|871.48|864|871.95|864.47|873.4|865.92|871.43|863.95|572
1752432000000|2025-07-13 18:40:00|871.94|864.46|868.19|860.71|871.94|864.46|868.09|860.61|511
1752432300000|2025-07-13 18:45:00|868.21|860.73|868.29|860.81|868.61|861.13|866.36|858.88|361
1752432600000|2025-07-13 18:50:00|868.28|860.8|868.27|860.79|870.14|862.66|867.89|860.41|451
1752432900000|2025-07-13 18:55:00|868.29|860.81|867.5|860.02|868.67|861.19|867.07|859.59|384
1752433200000|2025-07-13 19:00:00|867.54|860.06|867.14|859.66|868.07|860.59|865.79|858.31|494
1752433500000|2025-07-13 19:05:00|867.17|859.69|867.88|860.4|868.01|860.53|865.8|858.32|551
1752433800000|2025-07-13 19:10:00|867.87|860.39|866.64|859.16|868.19|860.71|866.55|859.07|452
1752434100000|2025-07-13 19:15:00|866.58|859.1|866.71|859.23|867.79|860.31|866.29|858.81|504
1752434400000|2025-07-13 19:20:00|866.7|859.22|868.85|861.37|868.89|861.41|866.4|858.92|552
1752434700000|2025-07-13 19:25:00|868.87|861.39|868.89|861.41|870.22|862.74|867.7|860.22|537
1752435000000|2025-07-13 19:30:00|868.9|861.42|867.55|860.07|872.38|864.9|867.55|860.07|756
1752435300000|2025-07-13 19:35:00|867.45|859.97|870.87|856.39|871.71|862.28|866.6|856.26|692
1752435600000|2025-07-13 19:40:00|870.83|856.35|869.79|855.31|871.33|856.85|869.65|855.17|543
1752435900000|2025-07-13 19:45:00|869.8|855.32|871.65|857.17|871.72|857.24|869.02|854.54|594
1752436200000|2025-07-13 19:50:00|871.66|857.18|870.55|856.07|872.91|858.43|870.47|855.99|455
1752436500000|2025-07-13 19:55:00|870.56|856.08|867.95|853.47|871.16|856.68|867.63|853.15|501
1752436800000|2025-07-13 20:00:00|867.99|853.51|866.23|851.75|868.69|854.21|865.22|850.74|731
1752437100000|2025-07-13 20:05:00|866.28|851.8|868.34|853.86|868.76|854.28|865.8|851.32|655
1752437400000|2025-07-13 20:10:00|868.36|853.88|869.15|854.67|869.37|854.89|867.74|853.26|535
1752437700000|2025-07-13 20:15:00|869.14|854.66|871|856.52|872.06|857.58|868.68|854.2|565
1752438000000|2025-07-13 20:20:00|871.03|856.55|870.08|855.6|871.26|856.78|869.69|855.21|555
1752438300000|2025-07-13 20:25:00|870.09|855.61|871.8|857.32|872.32|857.84|869.43|854.95|418
1752438600000|2025-07-13 20:30:00|871.81|857.33|872.2|857.72|873.45|858.97|871.77|857.29|475
1752438900000|2025-07-13 20:35:00|872.18|857.7|871.14|856.66|873.44|858.96|870.56|856.08|426
1752439200000|2025-07-13 20:40:00|871.13|856.65|870.85|856.37|872.21|857.73|870.68|856.2|430
1752439500000|2025-07-13 20:45:00|870.83|856.35|869.94|855.46|870.97|856.49|869.11|854.63|444
1752439800000|2025-07-13 20:50:00|869.97|855.49|870.58|856.1|870.58|856.1|868.73|854.25|414
1752440100000|2025-07-13 20:55:00|870.57|856.09|870.35|855.87|871.39|856.91|869.91|855.43|366
1752440400000|2025-07-13 21:00:00|870.34|855.86|868.49|854.01|870.58|856.1|868.07|853.59|504
1752440700000|2025-07-13 21:05:00|868.47|853.99|866.5|852.02|868.47|853.99|865.56|851.08|440
1752441000000|2025-07-13 21:10:00|866.48|852|865.22|850.74|867.15|852.67|865.03|850.55|292
1752441300000|2025-07-13 21:15:00|865.16|850.68|864.56|850.08|866.01|851.53|864.42|849.94|476
1752441600000|2025-07-13 21:20:00|864.54|850.06|864.4|849.92|865.53|851.05|863.75|849.27|388
1752441900000|2025-07-13 21:25:00|864.39|849.91|865.31|850.83|865.53|851.05|864.12|849.64|350
1752442200000|2025-07-13 21:30:00|865.33|850.85|862.75|848.27|865.33|850.85|862.64|848.16|476
1752442500000|2025-07-13 21:35:00|862.74|848.26|852.16|844.68|863.17|850.56|847.44|839.96|600
1752442800000|2025-07-13 21:40:00|852.11|844.63|851.17|843.69|852.79|845.31|850.03|842.55|504
1752443100000|2025-07-13 21:45:00|851.19|843.71|855.17|847.69|855.17|847.69|851.08|843.6|386
1752443400000|2025-07-13 21:50:00|855.18|847.7|854.84|847.36|856.64|849.16|854.31|846.83|451
1752443700000|2025-07-13 21:55:00|854.78|847.3|852.6|845.12|856.33|848.85|852.09|844.61|446
1752444000000|2025-07-13 22:00:00|852.58|845.1|850.37|842.89|852.58|845.1|849.44|841.96|826
1752444300000|2025-07-13 22:05:00|850.2|842.72|850.66|843.18|854.53|847.05|850.09|842.61|673
1752444600000|2025-07-13 22:10:00|850.32|842.84|849.99|842.51|850.95|843.47|848.13|840.65|614
1752444900000|2025-07-13 22:15:00|849.98|842.5|845.69|838.21|853.14|845.66|845.69|838.21|748
1752445200000|2025-07-13 22:20:00|845.66|838.18|849.47|841.99|850.34|842.86|845.19|837.71|780
1752445500000|2025-07-13 22:25:00|849.42|841.94|847.54|840.06|849.42|841.94|846.69|839.21|715
1752445800000|2025-07-13 22:30:00|847.44|839.96|851.74|844.26|852.11|844.63|847.1|839.62|821
1752446100000|2025-07-13 22:35:00|851.69|844.21|853.21|845.73|853.94|846.46|851.09|843.61|602
1752446400000|2025-07-13 22:40:00|853.02|845.54|854.62|847.14|855.84|848.36|852.99|845.51|510
1752446700000|2025-07-13 22:45:00|854.61|847.13|853.08|845.6|855.28|847.8|852.69|845.21|579
1752447000000|2025-07-13 22:50:00|853.13|845.65|851.67|844.19|853.13|845.65|850.75|843.27|634
1752447300000|2025-07-13 22:55:00|851.74|844.26|849.29|841.81|852.26|844.78|848.99|841.51|479
1752447600000|2025-07-13 23:00:00|849.26|841.78|851.48|844|851.99|844.51|848.49|841.01|705
1752447900000|2025-07-13 23:05:00|851.51|844.03|850.45|842.97|853.69|846.21|850.35|842.87|634
1752448200000|2025-07-13 23:10:00|850.49|843.01|851.44|843.96|851.77|844.29|848.79|841.31|732
1752448500000|2025-07-13 23:15:00|851.39|843.91|853.59|846.11|854.69|847.21|851.39|843.91|705
1752448800000|2025-07-13 23:20:00|853.24|845.76|853.34|845.86|854.69|847.21|851.93|844.45|758
1752449100000|2025-07-13 23:25:00|853.42|845.94|852.47|844.99|853.79|846.31|851.22|843.74|751
1752449400000|2025-07-13 23:30:00|852.44|844.96|851.37|843.89|854.49|847.01|851.19|843.71|729
1752449700000|2025-07-13 23:35:00|851.42|843.94|852.66|845.18|853.99|846.51|851.42|843.94|735
1752450000000|2025-07-13 23:40:00|852.7|845.22|851.45|843.97|853.31|845.83|849.39|841.91|745
1752450300000|2025-07-13 23:45:00|851.46|843.98|854.57|847.09|855.99|848.51|850.54|843.06|754
1752450600000|2025-07-13 23:50:00|854.59|847.11|854.84|847.36|857.77|850.29|854.47|846.99|729
1752450900000|2025-07-13 23:55:00|854.86|847.38|855.17|847.69|856.39|848.91|854.09|846.61|706
1752451200000|2025-07-14 00:00:00|855.14|847.66|855.99|848.51|856.89|849.41|853.44|845.96|787
1752451500000|2025-07-14 00:05:00|855.84|848.36|854.29|846.81|856.09|848.61|852.83|845.35|871
1752451800000|2025-07-14 00:10:00|854.26|846.78|857.89|850.41|857.94|850.46|853.99|846.51|702
1752452100000|2025-07-14 00:15:00|857.79|850.31|858.04|850.56|858.89|851.41|855.79|848.31|700
1752452400000|2025-07-14 00:20:00|858.08|850.6|860.89|853.41|862.44|854.96|857.98|850.5|681
1752452700000|2025-07-14 00:25:00|860.91|853.43|860.89|853.41|862.94|855.46|860.1|852.62|867
1752453000000|2025-07-14 00:30:00|860.84|853.36|859.07|851.59|861.59|854.11|858.49|851.01|890
1752453300000|2025-07-14 00:35:00|859.1|851.62|860.05|852.57|860.05|852.57|857.58|850.1|903
1752453600000|2025-07-14 00:40:00|860|852.52|864.09|856.61|864.39|856.91|859.99|852.51|722
1752453900000|2025-07-14 00:45:00|864.06|856.58|862.69|855.21|864.79|857.31|861.69|854.21|749
1752454200000|2025-07-14 00:50:00|862.7|855.22|859.25|851.77|862.87|855.39|859.17|851.69|833
1752454500000|2025-07-14 00:55:00|859.27|851.79|858.24|850.76|859.89|852.41|857.88|850.4|760
1752454800000|2025-07-14 01:00:00|858.35|850.87|858.19|850.71|859.69|852.21|855.48|848|877
1752455100000|2025-07-14 01:05:00|858.12|850.64|856.24|848.76|860.19|852.71|854.88|847.4|854
1752455400000|2025-07-14 01:10:00|856.34|848.86|854.79|847.31|856.93|849.45|854.49|847.01|891
1752455700000|2025-07-14 01:15:00|854.89|847.41|856.58|849.1|857.85|850.37|854.89|847.41|892
1752456000000|2025-07-14 01:20:00|856.66|849.18|856.58|849.1|858.69|851.21|856.43|848.95|883
1752456300000|2025-07-14 01:25:00|856.61|849.13|854.19|846.71|857.12|849.64|854.04|846.56|858
1752456600000|2025-07-14 01:30:00|854.27|846.79|855.93|848.45|856.52|849.04|852.19|844.71|792
1752456900000|2025-07-14 01:35:00|855.92|848.44|858.62|851.14|860.02|852.54|855.69|848.21|833
1752457200000|2025-07-14 01:40:00|858.34|850.86|859.93|852.45|862.09|854.61|858.29|850.81|604
1752457500000|2025-07-14 01:45:00|859.95|852.47|858.74|851.26|861.84|854.36|857.93|850.45|756
1752457800000|2025-07-14 01:50:00|858.79|851.31|863.61|856.13|863.87|856.39|858.07|850.59|696
1752458100000|2025-07-14 01:55:00|863.67|856.19|863.39|855.91|865.89|858.41|862.14|854.66|763
1752458400000|2025-07-14 02:00:00|863.44|855.96|862.19|854.71|864.39|856.91|862.19|854.71|755
1752458700000|2025-07-14 02:05:00|862.16|854.68|862.69|855.21|863.59|856.11|859.59|852.11|728
1752459000000|2025-07-14 02:10:00|862.71|855.23|864.89|857.41|866.41|858.93|861.94|854.46|679
1752459300000|2025-07-14 02:15:00|864.87|857.39|867.09|859.61|868.62|861.14|864.09|856.61|778
1752459600000|2025-07-14 02:20:00|867.12|859.64|871.39|863.91|871.44|863.96|865.24|857.76|807
1752459900000|2025-07-14 02:25:00|871.38|863.9|874.54|867.06|876.66|869.18|870.99|863.51|947
1752460200000|2025-07-14 02:30:00|874.34|866.86|873.07|865.59|877.58|870.1|872.78|865.3|924
1752460500000|2025-07-14 02:35:00|873.04|865.56|876.71|869.23|877.27|869.79|872.41|864.93|816
1752460800000|2025-07-14 02:40:00|876.72|869.24|875.04|867.56|877.09|869.61|873.98|866.5|817
1752461100000|2025-07-14 02:45:00|875.08|867.6|870.84|863.36|879.89|872.41|870.74|863.26|916
1752461400000|2025-07-14 02:50:00|870.86|863.38|873.43|865.95|875.54|868.06|870.84|863.36|802
1752461700000|2025-07-14 02:55:00|873.44|865.96|873.38|865.9|874.01|866.53|871.7|864.22|666
1752462000000|2025-07-14 03:00:00|873.35|865.87|873.64|866.16|873.86|866.38|871.14|863.66|725
1752462300000|2025-07-14 03:05:00|873.61|866.13|875.32|867.84|876.09|868.61|873.29|865.81|540
1752462600000|2025-07-14 03:10:00|875.33|867.85|875.69|868.21|876.39|868.91|874.14|866.66|567
1752462900000|2025-07-14 03:15:00|875.66|868.18|875.52|868.04|877.19|869.71|874.11|866.63|563
1752463200000|2025-07-14 03:20:00|875.58|868.1|879.27|871.79|879.57|872.09|875.26|867.78|752
1752463500000|2025-07-14 03:25:00|879.25|871.77|881.89|874.41|882.61|875.13|878.81|871.33|621
1752463800000|2025-07-14 03:30:00|881.86|874.38|884.61|877.13|885.03|877.55|881.08|873.6|583
1752464100000|2025-07-14 03:35:00|884.64|877.16|887.09|879.61|887.19|879.71|883.28|875.8|758
1752464400000|2025-07-14 03:40:00|887.04|879.56|891.74|884.26|894.99|887.51|886.06|878.58|985
1752464700000|2025-07-14 03:45:00|891.78|884.3|886.27|878.79|892.01|884.53|885.09|877.61|982
1752465000000|2025-07-14 03:50:00|886.23|878.75|888.76|881.28|889.94|882.46|885.09|877.61|904
1752465300000|2025-07-14 03:55:00|888.71|881.23|886.65|879.17|889.04|881.56|886.32|878.84|846
1752465600000|2025-07-14 04:00:00|886.69|879.21|887.24|879.76|888.49|881.01|884.79|877.31|846
1752465900000|2025-07-14 04:05:00|887.27|879.79|884.86|877.38|887.28|879.8|883.33|875.85|800
1752466200000|2025-07-14 04:10:00|884.89|877.41|884.89|877.41|885.04|877.56|881.79|874.31|696
1752466500000|2025-07-14 04:15:00|884.93|877.45|887.99|880.51|888.64|881.16|884.88|877.4|634
1752466800000|2025-07-14 04:20:00|888.01|880.53|906.68|899.2|910.58|903.1|885.24|877.76|798
1752467100000|2025-07-14 04:25:00|906.02|898.54|923.49|916.01|940.89|933.41|905.26|897.78|1080
1752467400000|2025-07-14 04:30:00|923.45|915.97|945.95|938.47|946.49|939.01|921.14|913.66|1060
1752467700000|2025-07-14 04:35:00|945.25|937.77|931.86|924.38|946.69|939.21|931.62|924.14|904
1752468000000|2025-07-14 04:40:00|931.69|924.21|932.53|925.05|934.39|926.91|929.48|922|897
1752468300000|2025-07-14 04:45:00|932.52|925.04|932.14|924.66|938.58|931.1|928.79|921.31|858
1752468600000|2025-07-14 04:50:00|932.13|924.65|928.59|921.11|932.83|925.35|926.74|919.26|778
1752468900000|2025-07-14 04:55:00|928.69|921.21|930.06|922.58|931.62|924.14|926.09|918.61|762
1752469200000|2025-07-14 05:00:00|929.96|922.48|928.45|920.97|930.34|922.86|926.49|919.01|848
1752469500000|2025-07-14 05:05:00|928.39|920.91|924.79|917.31|928.49|921.01|924.21|916.73|863
1752469800000|2025-07-14 05:10:00|924.74|917.26|933.34|925.86|933.35|925.87|924.36|916.88|762
1752470100000|2025-07-14 05:15:00|933.24|925.76|930.98|923.5|933.39|925.91|926.96|919.48|801
1752470400000|2025-07-14 05:20:00|930.96|923.48|930.99|923.51|933.94|926.46|928.98|921.5|913
1752470700000|2025-07-14 05:25:00|931.32|923.84|932.02|924.54|932.84|925.36|930.23|922.75|831
1752471000000|2025-07-14 05:30:00|931.7|924.22|929.49|922.01|933.07|925.59|929.09|921.61|873
1752471300000|2025-07-14 05:35:00|929.57|922.09|927.17|919.69|930.59|923.11|925.49|918.01|863
1752471600000|2025-07-14 05:40:00|927.14|919.66|922.4|914.92|927.34|919.86|921.19|913.71|789
1752471900000|2025-07-14 05:45:00|922.05|914.57|918.66|911.18|924.57|917.09|918.49|911.01|881
1752472200000|2025-07-14 05:50:00|918.81|911.33|920.64|913.16|921.24|913.76|913.34|905.86|864
1752472500000|2025-07-14 05:55:00|920.74|913.26|928.49|921.01|928.57|921.09|919.49|912.01|850
1752472800000|2025-07-14 06:00:00|928.39|920.91|924.31|916.83|929.84|922.36|920.59|913.11|881
1752473100000|2025-07-14 06:05:00|924.84|917.36|921.72|914.24|925.89|918.41|921.57|914.09|886
1752473400000|2025-07-14 06:10:00|921.94|914.46|923.26|915.78|924.08|916.6|918.79|911.31|890
1752473700000|2025-07-14 06:15:00|923.2|915.72|925.79|918.31|927.43|919.95|922.94|915.46|887
1752474000000|2025-07-14 06:20:00|925.74|918.26|923.57|916.09|926.54|919.06|922.37|914.89|866
1752474300000|2025-07-14 06:25:00|923.55|916.07|921.44|913.96|924.14|916.66|920.5|913.02|793
1752474600000|2025-07-14 06:30:00|921.43|913.95|919.49|912.01|921.49|914.01|917.99|910.51|766
1752474900000|2025-07-14 06:35:00|919.42|911.94|918.72|911.24|922.19|914.71|918.44|910.96|737
1752475200000|2025-07-14 06:40:00|918.62|911.14|916.49|909.01|919.69|912.21|916.29|908.81|747
1752475500000|2025-07-14 06:45:00|916.48|909|919.37|911.89|919.44|911.96|915.69|908.21|717
1752475800000|2025-07-14 06:50:00|919.29|911.81|914.33|906.85|919.52|912.04|914.24|906.76|729
1752476100000|2025-07-14 06:55:00|914.31|906.83|919.03|911.55|919.31|911.83|914.31|906.83|713
1752476400000|2025-07-14 07:00:00|919.04|911.56|919.91|912.43|920.49|913.01|917.4|909.92|753
1752476700000|2025-07-14 07:05:00|919.94|912.46|925.84|918.36|925.92|918.44|919.79|912.31|820
1752477000000|2025-07-14 07:10:00|925.89|918.41|926.79|919.31|927.42|919.94|925.19|917.71|841
1752477300000|2025-07-14 07:15:00|926.84|919.36|927.61|920.13|928.75|921.27|926.54|919.06|845
1752477600000|2025-07-14 07:20:00|927.6|920.12|927.94|920.46|928.43|920.95|926.34|918.86|784
1752477900000|2025-07-14 07:25:00|927.84|920.36|928.16|920.68|929.89|922.41|927.04|919.56|637
1752478200000|2025-07-14 07:30:00|928.29|920.81|934.29|926.81|934.64|927.16|924.84|917.36|759
1752478500000|2025-07-14 07:35:00|934.09|926.61|931.84|924.36|934.59|927.11|930.99|923.51|906
1752478800000|2025-07-14 07:40:00|931.89|924.41|935.43|927.95|937.17|929.69|931.74|924.26|769
1752479100000|2025-07-14 07:45:00|935.39|927.91|936.69|929.21|936.89|929.41|930.91|923.43|905
1752479400000|2025-07-14 07:50:00|936.7|929.22|938.04|930.56|938.54|931.06|933.39|925.91|746
1752479700000|2025-07-14 07:55:00|938.11|930.63|943.35|935.87|944.34|936.86|934.59|927.11|853
1752480000000|2025-07-14 08:00:00|943.4|935.92|939.18|931.7|944.82|937.34|937.93|930.45|889
1752480300000|2025-07-14 08:05:00|939.29|931.81|934.21|926.73|939.93|932.45|933.79|926.31|865
1752480600000|2025-07-14 08:10:00|934.16|926.68|933.19|925.71|935.92|928.44|931.74|924.26|879
1752480900000|2025-07-14 08:15:00|932.89|925.41|934.39|926.91|935.27|927.79|931.49|924.01|925
1752481200000|2025-07-14 08:20:00|934.34|926.86|930.52|923.04|934.39|926.91|927.26|919.78|847
1752481500000|2025-07-14 08:25:00|930.43|922.95|933.24|925.76|933.62|926.14|929.94|922.46|815
1752481800000|2025-07-14 08:30:00|933.28|925.8|933.39|925.91|935.44|927.96|932.89|925.41|741
1752482100000|2025-07-14 08:35:00|933.49|926.01|934.44|926.96|936.3|928.82|930.63|923.15|755
1752482400000|2025-07-14 08:40:00|934.39|926.91|935.24|927.76|935.39|927.91|932.79|925.31|680
1752482700000|2025-07-14 08:45:00|935.14|927.66|934.34|926.86|935.84|928.36|931.84|924.36|695
1752483000000|2025-07-14 08:50:00|934.29|926.81|935.01|927.53|936.98|929.5|934.29|926.81|790
1752483300000|2025-07-14 08:55:00|935.07|927.59|937|929.52|937.11|929.63|934.02|926.54|663
1752483600000|2025-07-14 09:00:00|936.95|929.47|936.54|929.06|938.86|931.38|933.64|926.16|799
1752483900000|2025-07-14 09:05:00|936.39|928.91|937.9|930.42|938.69|931.21|935.84|928.36|794
1752484200000|2025-07-14 09:10:00|937.79|930.31|935.34|927.86|938.35|930.87|934.84|927.36|782
1752484500000|2025-07-14 09:15:00|935.32|927.84|932.09|924.61|936.89|929.41|930.73|923.25|835
1752484800000|2025-07-14 09:20:00|931.99|924.51|935.54|928.06|936.34|928.86|931.39|923.91|719
1752485100000|2025-07-14 09:25:00|935.49|928.01|936.69|929.21|937.24|929.76|933.95|926.47|530
1752485400000|2025-07-14 09:30:00|936.66|929.18|937.92|930.44|938.24|930.76|934.64|927.16|791
1752485700000|2025-07-14 09:35:00|937.89|930.41|936.39|928.91|940.04|932.56|936.09|928.61|726
1752486000000|2025-07-14 09:40:00|936.42|928.94|940.43|932.95|942.84|935.36|935.21|927.73|804
1752486300000|2025-07-14 09:45:00|940.49|933.01|936.04|928.56|943.17|935.69|935.51|928.03|989
1752486600000|2025-07-14 09:50:00|936.14|928.66|937.87|930.39|942.72|935.24|935.84|928.36|904
1752486900000|2025-07-14 09:55:00|937.92|930.44|934.79|927.31|938.04|930.56|934.43|926.95|751
1752487200000|2025-07-14 10:00:00|934.89|927.41|929.84|922.36|935.49|928.01|929.49|922.01|838
1752487500000|2025-07-14 10:05:00|929.75|922.27|928.19|920.71|933|925.52|928.17|920.69|883
1752487800000|2025-07-14 10:10:00|928.34|920.86|930.92|923.44|934.08|926.6|928.09|920.61|872
1752488100000|2025-07-14 10:15:00|931.04|923.56|933.82|926.34|934.69|927.21|928.96|921.48|826
1752488400000|2025-07-14 10:20:00|933.81|926.33|934.29|926.81|934.69|927.21|931.14|923.66|681
1752488700000|2025-07-14 10:25:00|934.39|926.91|935.67|928.19|938.59|931.11|934.29|926.81|790
1752489000000|2025-07-14 10:30:00|935.65|928.17|935.96|928.48|935.96|928.48|930.95|923.47|709
1752489300000|2025-07-14 10:35:00|935.84|928.36|939.79|932.31|940.54|933.06|935.69|928.21|785
1752489600000|2025-07-14 10:40:00|939.82|932.34|938.94|931.46|941.16|933.68|938.29|930.81|823
1752489900000|2025-07-14 10:45:00|938.99|931.51|935.67|928.19|939.94|932.46|935.64|928.16|808
1752490200000|2025-07-14 10:50:00|935.62|928.14|939.07|931.59|939.07|931.59|935.59|928.11|784
1752490500000|2025-07-14 10:55:00|939.13|931.65|946.44|938.96|954.54|947.06|938.94|931.46|923
1752490800000|2025-07-14 11:00:00|946.25|938.77|953.67|946.19|955.71|948.23|941.41|933.93|886
1752491100000|2025-07-14 11:05:00|953.71|946.23|957.11|949.63|959.96|952.48|953.49|946.01|912
1752491400000|2025-07-14 11:10:00|956.9|949.42|956.99|949.51|963.95|956.47|954.89|947.41|921
1752491700000|2025-07-14 11:15:00|957.36|949.88|954.44|946.96|960.49|953.01|954.18|946.7|915
1752492000000|2025-07-14 11:20:00|954.41|946.93|949.86|942.38|955.59|948.11|949.47|941.99|792
1752492300000|2025-07-14 11:25:00|949.94|942.46|953.04|945.56|953.64|946.16|948.84|941.36|920
1752492600000|2025-07-14 11:30:00|953.09|945.61|955.71|948.23|956.12|948.64|951.07|943.59|934
1752492900000|2025-07-14 11:35:00|955.74|948.26|954.74|947.26|956.93|949.45|952.99|945.51|748
1752493200000|2025-07-14 11:40:00|954.69|947.21|953.31|945.83|956.56|949.08|953.24|945.76|749
1752493500000|2025-07-14 11:45:00|953.35|945.87|950.84|943.36|954.09|946.61|947.55|940.07|842
1752493800000|2025-07-14 11:50:00|950.92|943.44|945.98|938.5|951.33|943.85|945.47|937.99|791
1752494100000|2025-07-14 11:55:00|945.99|938.51|944.13|936.65|948.39|940.91|944.12|936.64|757
1752494400000|2025-07-14 12:00:00|944.12|936.64|947.43|939.95|947.83|940.35|943.71|936.23|778
1752494700000|2025-07-14 12:05:00|947.46|939.98|946.08|938.6|948.24|940.76|945.59|938.11|677
1752495000000|2025-07-14 12:10:00|946.04|938.56|945.99|938.51|947.45|939.97|944.84|937.36|625
1752495300000|2025-07-14 12:15:00|946.03|938.55|942.53|935.05|946.49|939.01|942.36|934.88|762
1752495600000|2025-07-14 12:20:00|942.79|935.31|940.14|932.66|944.21|936.73|937.55|930.07|772
1752495900000|2025-07-14 12:25:00|940.19|932.71|939.09|931.61|942.15|934.67|937.77|930.29|883
1752496200000|2025-07-14 12:30:00|939.08|931.6|936.62|929.14|939.32|931.84|935.04|927.56|795
1752496500000|2025-07-14 12:35:00|936.59|929.11|936.7|929.22|938.13|930.65|935.15|927.67|759
1752496800000|2025-07-14 12:40:00|936.68|929.2|936.38|928.9|937.35|929.87|934.41|926.93|810
1752497100000|2025-07-14 12:45:00|936.37|928.89|935.28|927.8|937.1|929.62|934.44|926.96|699
1752497400000|2025-07-14 12:50:00|935.13|927.65|939.06|931.58|939.39|931.91|933.2|925.72|750
1752497700000|2025-07-14 12:55:00|938.97|931.49|943.74|936.26|944.24|936.76|938.88|931.4|751
1752498000000|2025-07-14 13:00:00|943.71|936.23|949.2|941.72|949.36|941.88|943.26|935.78|729
1752498300000|2025-07-14 13:05:00|949.34|941.86|950.09|942.61|952.26|944.78|948.04|940.56|835
1752498600000|2025-07-14 13:10:00|950.13|942.65|950.64|943.16|951.79|944.31|949.45|941.97|786
1752498900000|2025-07-14 13:15:00|950.56|943.08|945.64|938.16|951.24|943.76|945.28|937.8|819
1752499200000|2025-07-14 13:20:00|945.74|938.26|945.98|938.5|947.79|940.31|945.29|937.81|757
1752499500000|2025-07-14 13:25:00|945.96|938.48|941.52|934.04|947.3|939.82|941.19|933.71|759
1752499800000|2025-07-14 13:30:00|941.49|934.01|941.1|933.62|946.06|938.58|940.59|933.11|916
1752500100000|2025-07-14 13:35:00|940.95|933.47|940.79|933.31|943.75|936.27|937.73|930.25|966
1752500400000|2025-07-14 13:40:00|940.89|933.41|944.67|937.19|945.44|937.96|940.03|932.55|881
1752500700000|2025-07-14 13:45:00|944.64|937.16|955.14|947.66|955.78|948.3|944.09|936.61|999
1752501000000|2025-07-14 13:50:00|955.23|947.75|958.16|950.68|958.59|951.11|954.29|946.81|921
1752501300000|2025-07-14 13:55:00|958.19|950.71|951.94|944.46|958.94|951.46|951.59|944.11|926
1752501600000|2025-07-14 14:00:00|951.99|944.51|958.59|951.11|959.69|952.21|950.91|943.43|765
1752501900000|2025-07-14 14:05:00|958.57|951.09|961.79|954.31|967.23|959.75|957.84|950.36|897
1752502200000|2025-07-14 14:10:00|961.76|954.28|956.51|949.03|961.76|954.28|953.27|945.79|905
1752502500000|2025-07-14 14:15:00|956.6|949.12|953.61|946.13|956.92|949.44|952.79|945.31|823
1752502800000|2025-07-14 14:20:00|953.67|946.19|948.69|941.21|955.22|947.74|947.04|939.56|805
1752503100000|2025-07-14 14:25:00|948.74|941.26|950.29|942.81|951.14|943.66|945.09|937.61|869
1752503400000|2025-07-14 14:30:00|950.58|943.1|945.48|938|950.86|943.38|940.89|933.41|903
1752503700000|2025-07-14 14:35:00|945.58|938.1|939.45|931.97|946.44|938.96|936.03|928.55|971
1752504000000|2025-07-14 14:40:00|939.5|932.02|941.09|933.61|941.21|933.73|936.54|929.06|934
1752504300000|2025-07-14 14:45:00|941.11|933.63|940.42|932.94|941.54|934.06|938.09|930.61|943
1752504600000|2025-07-14 14:50:00|940.19|932.71|939.68|932.2|941.09|933.61|934.79|927.31|867
1752504900000|2025-07-14 14:55:00|939.74|932.26|942.29|934.81|947.44|939.96|939.74|932.26|872
1752505200000|2025-07-14 15:00:00|942.39|934.91|938.24|930.76|943.74|936.26|937.34|929.86|865
1752505500000|2025-07-14 15:05:00|938.14|930.66|938.15|930.67|942.89|935.41|936.34|928.86|912
1752505800000|2025-07-14 15:10:00|938.18|930.7|937|929.52|940.27|932.79|936.59|929.11|913
1752506100000|2025-07-14 15:15:00|937.12|929.64|936.34|928.86|938.37|930.89|933.94|926.46|920
1752506400000|2025-07-14 15:20:00|936.39|928.91|941.24|933.76|941.29|933.81|935.24|927.76|837
1752506700000|2025-07-14 15:25:00|941.19|933.71|941.95|934.47|942.73|935.25|938.53|931.05|723
1752507000000|2025-07-14 15:30:00|942.02|934.54|936.29|928.81|942.96|935.48|935.44|927.96|796
1752507300000|2025-07-14 15:35:00|936.3|928.82|936.59|929.11|938.09|930.61|934.84|927.36|791
1752507600000|2025-07-14 15:40:00|936.57|929.09|938.32|930.84|938.92|931.44|934.79|927.31|688
1752507900000|2025-07-14 15:45:00|938.34|930.86|932.39|924.91|938.58|931.1|927.84|920.36|970
1752508200000|2025-07-14 15:50:00|932.41|924.93|927.03|919.55|932.43|924.95|925.14|917.66|994
1752508500000|2025-07-14 15:55:00|927.08|919.6|931.22|923.74|932.91|925.43|924|916.52|923
1752508800000|2025-07-14 16:00:00|931.46|923.98|927.88|920.4|932.39|924.91|927.39|919.91|917
1752509100000|2025-07-14 16:05:00|927.92|920.44|926.48|919|928.73|921.25|925.94|918.46|878
1752509400000|2025-07-14 16:10:00|926.46|918.98|921.54|914.06|927.4|919.92|921.09|913.61|861
1752509700000|2025-07-14 16:15:00|921.69|914.21|928.22|920.74|928.49|921.01|921.54|914.06|889
1752510000000|2025-07-14 16:20:00|928.17|920.69|933.33|925.85|933.49|926.01|923.78|916.3|854
1752510300000|2025-07-14 16:25:00|933.38|925.9|932.39|924.91|934.44|926.96|929.54|922.06|871
1752510600000|2025-07-14 16:30:00|932.33|924.85|929.69|922.21|933.29|925.81|928.96|921.48|868
1752510900000|2025-07-14 16:35:00|929.79|922.31|927.59|920.11|932.7|925.22|926.79|919.31|934
1752511200000|2025-07-14 16:40:00|927.42|919.94|923.64|916.16|929.14|921.66|923.64|916.16|915
1752511500000|2025-07-14 16:45:00|923.72|916.24|924.59|917.11|925.19|917.71|921.83|914.35|875
1752511800000|2025-07-14 16:50:00|924.49|917.01|923.14|915.66|924.5|917.02|922.29|914.81|807
1752512100000|2025-07-14 16:55:00|923.04|915.56|921.04|913.56|924.69|917.21|920.13|912.65|807
1752512400000|2025-07-14 17:00:00|921.02|913.54|924.49|917.01|924.72|917.24|918.23|910.75|852
1752512700000|2025-07-14 17:05:00|924.47|916.99|920.99|913.51|924.48|917|919.53|912.05|771
1752513000000|2025-07-14 17:10:00|920.98|913.5|918.66|911.18|921.27|913.79|918.46|910.98|689
1752513300000|2025-07-14 17:15:00|918.72|911.24|920.72|913.24|920.89|913.41|915.67|908.19|717
1752513600000|2025-07-14 17:20:00|920.59|913.11|919.58|912.1|920.99|913.51|917.79|910.31|798
1752513900000|2025-07-14 17:25:00|919.62|912.14|917.44|909.96|919.62|912.14|915.49|908.01|712
1752514200000|2025-07-14 17:30:00|917.47|909.99|920.14|912.66|923.49|916.01|917.38|909.9|759
1752514500000|2025-07-14 17:35:00|920.09|912.61|916.44|908.96|920.69|913.21|915.94|908.46|750
1752514800000|2025-07-14 17:40:00|916.41|908.93|915.84|908.36|916.96|909.48|913.64|906.16|638
1752515100000|2025-07-14 17:45:00|915.82|908.34|918.67|911.19|918.99|911.51|913.44|905.96|571
1752515400000|2025-07-14 17:50:00|918.69|911.21|917.99|910.51|919.13|911.65|916.99|909.51|676
1752515700000|2025-07-14 17:55:00|917.96|910.48|918.34|910.86|918.98|911.5|916.65|909.17|502
1752516000000|2025-07-14 18:00:00|918.36|910.88|916.44|908.96|918.94|911.46|915.57|908.09|605
1752516300000|2025-07-14 18:05:00|916.42|908.94|913.39|905.91|917.16|909.68|913.37|905.89|565
1752516600000|2025-07-14 18:10:00|913.37|905.89|916.14|908.66|917.94|910.46|912.83|905.35|555
1752516900000|2025-07-14 18:15:00|916.12|908.64|917.79|910.31|918.86|911.38|915.47|907.99|706
1752517200000|2025-07-14 18:20:00|917.72|910.24|918.69|911.21|918.71|911.23|916.32|908.84|664
1752517500000|2025-07-14 18:25:00|918.71|911.23|918.89|911.41|920.39|912.91|918.38|910.9|596
1752517800000|2025-07-14 18:30:00|918.91|911.43|919.24|911.76|921.59|914.11|918.84|911.36|485
1752518100000|2025-07-14 18:35:00|918.99|911.51|916.99|909.51|918.99|911.51|914.59|907.11|683
1752518400000|2025-07-14 18:40:00|916.94|909.46|917.55|910.07|918.59|911.11|916.94|909.46|463
1752518700000|2025-07-14 18:45:00|917.49|910.01|915.08|907.6|917.57|910.09|913.59|906.11|637
1752519000000|2025-07-14 18:50:00|915.09|907.61|911.12|903.64|915.39|907.91|910.13|902.65|615
1752519300000|2025-07-14 18:55:00|911.11|903.63|911.5|904.02|913.07|905.59|910.38|902.9|559
1752519600000|2025-07-14 19:00:00|911.52|904.04|914.79|907.31|915.94|908.46|909.99|902.51|638
1752519900000|2025-07-14 19:05:00|914.78|907.3|914.42|906.94|915.94|908.46|913.85|906.37|752
1752520200000|2025-07-14 19:10:00|914.4|906.92|910.14|902.66|914.48|907|908.69|901.21|651
1752520500000|2025-07-14 19:15:00|910.29|902.81|908.61|901.13|910.38|902.9|907.79|900.31|660
1752520800000|2025-07-14 19:20:00|908.73|901.25|908.59|901.11|909.14|901.66|907.79|900.31|626
1752521100000|2025-07-14 19:25:00|908.6|901.12|913.19|905.71|914.54|907.06|908.54|901.06|642
1752521400000|2025-07-14 19:30:00|913.14|905.66|915.41|907.93|916.23|908.75|911.94|904.46|679
1752521700000|2025-07-14 19:35:00|915.59|908.11|915.12|907.64|917.5|910.02|913.69|906.21|685
1752522000000|2025-07-14 19:40:00|915.08|907.6|915.49|908.01|916.78|909.3|913.94|906.46|584
1752522300000|2025-07-14 19:45:00|915.44|907.96|913.87|906.39|916.31|908.83|913.79|906.31|616
1752522600000|2025-07-14 19:50:00|913.95|906.47|917.04|909.56|917.39|909.91|913.84|906.36|591
1752522900000|2025-07-14 19:55:00|916.99|909.51|916.44|908.96|917.51|910.03|913.44|905.96|702
1752523200000|2025-07-14 20:00:00|916.5|909.02|914.43|906.95|916.52|909.04|912.69|905.21|629
1752523500000|2025-07-14 20:05:00|914.39|906.91|910.84|903.36|914.41|906.93|908.07|900.59|669
1752523800000|2025-07-14 20:10:00|910.83|903.35|908.99|901.51|911.31|903.83|907.34|899.86|714
1752524100000|2025-07-14 20:15:00|908.94|901.46|909.98|902.5|911.01|903.53|904.26|896.78|804
1752524400000|2025-07-14 20:20:00|909.93|902.45|909.79|902.31|910.35|902.87|908.27|900.79|716
1752524700000|2025-07-14 20:25:00|909.74|902.26|911.89|904.41|911.89|904.41|909.36|901.88|588
1752525000000|2025-07-14 20:30:00|911.94|904.46|911.14|903.66|912.56|905.08|909.89|902.41|598
1752525300000|2025-07-14 20:35:00|910.89|903.41|915.94|908.46|916.23|908.75|910.64|903.16|583
1752525600000|2025-07-14 20:40:00|915.99|908.51|919.47|911.99|919.79|912.31|915.09|907.61|459
1752525900000|2025-07-14 20:45:00|919.49|912.01|918.69|911.21|920.87|913.39|915.99|908.51|643
1752526200000|2025-07-14 20:50:00|918.74|911.26|917.79|910.31|919.44|911.96|915.9|908.42|627
1752526500000|2025-07-14 20:55:00|917.83|910.35|913.8|906.32|918.34|910.86|913.7|906.22|591
1752526800000|2025-07-14 21:00:00|913.71|906.23|915.25|907.77|915.82|908.34|912.23|904.75|537
1752527100000|2025-07-14 21:05:00|915.21|907.73|915.32|907.84|915.85|908.37|912.69|905.21|458
1752527400000|2025-07-14 21:10:00|915.33|907.85|912.36|904.88|915.61|908.13|912.36|904.88|392
1752527700000|2025-07-14 21:15:00|912.41|904.93|912.77|905.29|913.65|906.17|911.89|904.41|495
1752528000000|2025-07-14 21:20:00|912.79|905.31|913.02|905.54|914.8|907.32|912.71|905.23|432
1752528300000|2025-07-14 21:25:00|913.01|905.53|914.08|906.6|914.44|906.96|912.67|905.19|373
1752528600000|2025-07-14 21:30:00|914.09|906.61|915.18|907.7|915.68|908.2|913.03|905.55|429
1752528900000|2025-07-14 21:35:00|915.16|907.68|918.29|910.81|919.04|911.56|915.16|907.68|240
1752529200000|2025-07-14 21:40:00|918.33|910.85|916.81|909.33|918.33|910.85|916.44|908.96|224
1752529500000|2025-07-14 21:45:00|916.78|909.3|918.45|910.97|918.57|911.09|916.75|909.27|127
1752529800000|2025-07-14 21:50:00|918.46|910.98|919.4|911.92|921.38|913.9|918.05|910.57|356
1752530100000|2025-07-14 21:55:00|919.46|911.98|919.38|911.9|921.27|913.79|918.87|911.39|304
1752530400000|2025-07-14 22:00:00|919.36|911.88|913.47|905.99|919.38|911.9|913.18|905.7|658
1752530700000|2025-07-14 22:05:00|913.51|906.03|913.99|906.51|914.19|906.71|911.62|904.14|511
1752531000000|2025-07-14 22:10:00|913.94|906.46|914.59|907.11|915.27|907.79|912.74|905.26|455
1752531300000|2025-07-14 22:15:00|914.64|907.16|915.17|907.69|915.24|907.76|913.34|905.86|419
1752531600000|2025-07-14 22:20:00|915.12|907.64|918.14|910.66|918.81|911.33|913.74|906.26|404
1752531900000|2025-07-14 22:25:00|918.09|910.61|919.77|912.29|919.83|912.35|917.38|909.9|368
1752532200000|2025-07-14 22:30:00|919.74|912.26|920.44|912.96|920.45|912.97|918.43|910.95|494
1752532500000|2025-07-14 22:35:00|920.35|912.87|920.69|913.21|921.89|914.41|919.89|912.41|523
1752532800000|2025-07-14 22:40:00|920.64|913.16|918.34|910.86|920.89|913.41|916.99|909.51|450
1752533100000|2025-07-14 22:45:00|918.36|910.88|920.72|913.24|921.35|913.87|918.31|910.83|461
1752533400000|2025-07-14 22:50:00|920.69|913.21|921.72|914.24|924.5|917.02|919.63|912.15|508
1752533700000|2025-07-14 22:55:00|921.74|914.26|921.29|913.81|922.59|915.11|920.49|913.01|354
1752534000000|2025-07-14 23:00:00|921.24|913.76|918.43|910.95|922.59|915.11|918.37|910.89|481
1752534300000|2025-07-14 23:05:00|918.41|910.93|917.84|910.36|918.41|910.93|916.07|908.59|443
1752534600000|2025-07-14 23:10:00|917.81|910.33|918.42|910.94|919.03|911.55|917.09|909.61|362
1752534900000|2025-07-14 23:15:00|918.39|910.91|917.26|909.78|918.39|910.91|916.14|908.66|504
1752535200000|2025-07-14 23:20:00|917.29|909.81|915.67|908.19|917.29|909.81|914.99|907.51|547
1752535500000|2025-07-14 23:25:00|915.64|908.16|916.29|908.81|917.16|909.68|915.39|907.91|493
1752535800000|2025-07-14 23:30:00|916.33|908.85|914.84|907.36|916.33|908.85|913.85|906.37|657
1752536100000|2025-07-14 23:35:00|914.78|907.3|915.81|908.33|916.45|908.97|914.44|906.96|577
1752536400000|2025-07-14 23:40:00|915.76|908.28|915.89|908.41|916.79|909.31|914.74|907.26|355
1752536700000|2025-07-14 23:45:00|915.84|908.36|916.81|909.33|918.19|910.71|915.84|908.36|460
1752537000000|2025-07-14 23:50:00|916.84|909.36|916.83|909.35|917.41|909.93|915.31|907.83|439
1752537300000|2025-07-14 23:55:00|916.84|909.36|916.94|909.46|918.07|910.59|916.33|908.85|345
1752537600000|2025-07-15 00:00:00|916.98|909.5|920.22|912.74|921.2|913.72|916.39|908.91|557
1752537900000|2025-07-15 00:05:00|920.26|912.78|919.36|911.88|920.27|912.79|917.24|909.76|636
1752538200000|2025-07-15 00:10:00|919.41|911.93|916.94|909.46|920.09|912.61|916.79|909.31|437
1752538500000|2025-07-15 00:15:00|916.74|909.26|913.83|906.35|917.49|910.01|913.83|906.35|458
1752538800000|2025-07-15 00:20:00|913.79|906.31|915.01|907.53|916.64|909.16|912.94|905.46|489
1752539100000|2025-07-15 00:25:00|914.99|907.51|917.09|909.61|919.91|912.43|914.64|907.16|453
1752539400000|2025-07-15 00:30:00|917.04|909.56|911.94|904.46|917.14|909.66|911.77|904.29|719
1752539700000|2025-07-15 00:35:00|911.84|904.36|911.49|904.01|913.06|905.58|910.16|902.68|565
1752540000000|2025-07-15 00:40:00|911.44|903.96|905.64|898.16|911.48|904|905.51|898.03|851
1752540300000|2025-07-15 00:45:00|905.66|898.18|906.65|899.17|908.84|901.36|904.67|897.19|742
1752540600000|2025-07-15 00:50:00|906.59|899.11|906.8|899.32|909.54|902.06|906.3|898.82|659
1752540900000|2025-07-15 00:55:00|906.87|899.39|905.28|897.8|908.34|900.86|904.46|896.98|684
1752541200000|2025-07-15 01:00:00|905.32|897.84|899.59|892.11|905.32|897.84|895.39|887.91|672
1752541500000|2025-07-15 01:05:00|899.79|892.31|895.09|887.61|900.54|893.06|895.09|887.61|692
1752541800000|2025-07-15 01:10:00|895.02|887.54|897.09|889.61|899.26|891.78|894.73|887.25|756
1752542100000|2025-07-15 01:15:00|897.04|889.56|894.28|886.8|899.94|892.46|894.28|886.8|812
1752542400000|2025-07-15 01:20:00|894.57|887.09|889.71|882.23|895.11|887.63|889.63|882.15|884
1752542700000|2025-07-15 01:25:00|889.6|882.12|895.99|888.51|896.19|888.71|889.39|881.91|795
1752543000000|2025-07-15 01:30:00|895.89|888.41|898.54|891.06|899.04|891.56|894.99|887.51|677
1752543300000|2025-07-15 01:35:00|898.49|891.01|901.68|894.2|901.69|894.21|896.74|889.26|662
1752543600000|2025-07-15 01:40:00|901.69|894.21|905.82|898.34|906.04|898.56|900.79|893.31|700
1752543900000|2025-07-15 01:45:00|905.84|898.36|900.29|892.81|906.79|899.31|900.29|892.81|655
1752544200000|2025-07-15 01:50:00|900.3|892.82|900.74|893.26|904.09|896.61|899.9|892.42|606
1752544500000|2025-07-15 01:55:00|900.79|893.31|893.33|885.85|900.79|893.31|892.69|885.21|777
1752544800000|2025-07-15 02:00:00|893.29|885.81|894.72|887.24|896.69|889.21|891.76|884.28|896
1752545100000|2025-07-15 02:05:00|894.68|887.2|892.83|885.35|895.13|887.65|891.29|883.81|799
1752545400000|2025-07-15 02:10:00|892.8|885.32|891.24|883.76|893.69|886.21|890.14|882.66|861
1752545700000|2025-07-15 02:15:00|891.34|883.86|886.56|879.08|891.72|884.24|883.29|875.81|866
1752546000000|2025-07-15 02:20:00|886.45|878.97|883.89|876.41|886.45|878.97|882.14|874.66|860
1752546300000|2025-07-15 02:25:00|883.78|876.3|879.94|872.46|883.78|876.3|879.21|871.73|841
1752546600000|2025-07-15 02:30:00|880|872.52|885.34|877.86|886.69|879.21|879.48|872|840
1752546900000|2025-07-15 02:35:00|885.29|877.81|884.99|877.51|888.19|880.71|884.56|877.08|901
1752547200000|2025-07-15 02:40:00|884.96|877.48|889.29|881.81|889.29|881.81|884.94|877.46|588
1752547500000|2025-07-15 02:45:00|889.24|881.76|889.26|881.78|892.04|884.56|887.64|880.16|728
1752547800000|2025-07-15 02:50:00|889.42|881.94|889.49|882.01|890.59|883.11|887.94|880.46|751
1752548100000|2025-07-15 02:55:00|889.48|882|887.85|880.37|889.69|882.21|887.29|879.81|773
1752548400000|2025-07-15 03:00:00|887.76|880.28|883.29|875.81|887.97|880.49|882.47|874.99|821
1752548700000|2025-07-15 03:05:00|883.31|875.83|879.11|871.63|884.34|876.86|878.54|871.06|868
1752549000000|2025-07-15 03:10:00|879.04|871.56|878.39|870.91|879.21|871.73|876.04|868.56|876
1752549300000|2025-07-15 03:15:00|878.54|871.06|874.74|867.26|878.54|871.06|873.04|865.56|915
1752549600000|2025-07-15 03:20:00|874.68|867.2|879.15|871.67|879.22|871.74|872.89|865.41|868
1752549900000|2025-07-15 03:25:00|879.19|871.71|881.76|874.28|882.25|874.77|878.94|871.46|866
1752550200000|2025-07-15 03:30:00|881.79|874.31|878.21|870.73|881.82|874.34|877.49|870.01|806
1752550500000|2025-07-15 03:35:00|878.26|870.78|877.79|870.31|878.59|871.11|873.94|866.46|854
1752550800000|2025-07-15 03:40:00|877.83|870.35|881.14|873.66|882.04|874.56|877.59|870.11|703
1752551100000|2025-07-15 03:45:00|881.09|873.61|882.34|874.86|883.69|876.21|880.84|873.36|686
1752551400000|2025-07-15 03:50:00|882.37|874.89|878.44|870.96|883.34|875.86|878.36|870.88|549
1752551700000|2025-07-15 03:55:00|878.49|871.01|881.81|874.33|881.86|874.38|878.39|870.91|448
1752552000000|2025-07-15 04:00:00|881.79|874.31|879.06|871.58|881.94|874.46|879.05|871.57|579
1752552300000|2025-07-15 04:05:00|879.05|871.57|875.64|868.16|879.54|872.06|873.81|866.33|671
1752552600000|2025-07-15 04:10:00|875.59|868.11|881.84|874.36|881.89|874.41|874.66|867.18|727
1752552900000|2025-07-15 04:15:00|882.19|874.71|886.79|879.31|887.29|879.81|882.19|874.71|735
1752553200000|2025-07-15 04:20:00|886.81|879.33|888.69|881.21|888.76|881.28|886.14|878.66|587
1752553500000|2025-07-15 04:25:00|888.77|881.29|889.65|882.17|890.29|882.81|888.54|881.06|649
1752553800000|2025-07-15 04:30:00|889.66|882.18|887.34|879.86|889.89|882.41|885.64|878.16|520
1752554100000|2025-07-15 04:35:00|887.44|879.96|888.77|881.29|888.94|881.46|885.29|877.81|555
1752554400000|2025-07-15 04:40:00|888.74|881.26|889.69|882.21|890.49|883.01|887.5|880.02|493
1752554700000|2025-07-15 04:45:00|889.64|882.16|889.46|881.98|891.39|883.91|888.19|880.71|529
1752555000000|2025-07-15 04:50:00|889.49|882.01|889.34|881.86|889.99|882.51|887.09|879.61|514
1752555300000|2025-07-15 04:55:00|889.29|881.81|890.54|883.06|890.99|883.51|888.74|881.26|455
1752555600000|2025-07-15 05:00:00|890.49|883.01|892.58|885.1|893.03|885.55|890.44|882.96|708
1752555900000|2025-07-15 05:05:00|892.59|885.11|895.19|887.71|895.53|888.05|891.73|884.25|592
1752556200000|2025-07-15 05:10:00|895.01|887.53|892.74|885.26|896.34|888.86|892.71|885.23|397
1752556500000|2025-07-15 05:15:00|892.73|885.25|893.24|885.76|894.04|886.56|891.39|883.91|426
1752556800000|2025-07-15 05:20:00|893.23|885.75|895.19|887.71|895.74|888.26|891.74|884.26|503
1752557100000|2025-07-15 05:25:00|895.01|887.53|897.14|889.66|897.29|889.81|894.94|887.46|516
1752557400000|2025-07-15 05:30:00|897.16|889.68|895.22|887.74|898.54|891.06|893.77|886.29|623
1752557700000|2025-07-15 05:35:00|895.24|887.76|894.49|887.01|896.42|888.94|894.46|886.98|603
1752558000000|2025-07-15 05:40:00|894.5|887.02|893.59|886.11|896.07|888.59|893.29|885.81|621
1752558300000|2025-07-15 05:45:00|893.54|886.06|893.29|885.81|895.89|888.41|892.47|884.99|551
1752558600000|2025-07-15 05:50:00|893.27|885.79|895.74|888.26|896|888.52|892.99|885.51|488
1752558900000|2025-07-15 05:55:00|895.79|888.31|898.42|890.94|898.66|891.18|895.79|888.31|272
1752559200000|2025-07-15 06:00:00|898.39|890.91|897.84|890.36|899.54|892.06|896.57|889.09|543
1752559500000|2025-07-15 06:05:00|897.89|890.41|904.06|896.58|904.99|897.51|897.53|890.05|579
1752559800000|2025-07-15 06:10:00|904.08|896.6|904.93|897.45|905.84|898.36|901.34|893.86|671
1752560100000|2025-07-15 06:15:00|904.7|897.22|903.04|895.56|906.91|899.43|899.56|892.08|595
1752560400000|2025-07-15 06:20:00|902.92|895.44|904.69|897.21|906.24|898.76|902.69|895.21|649
1752560700000|2025-07-15 06:25:00|904.7|897.22|904.74|897.26|907.19|899.71|902.25|894.77|461
1752561000000|2025-07-15 06:30:00|904.93|897.45|903.14|895.66|906.61|899.13|901.59|894.11|558
1752561300000|2025-07-15 06:35:00|903.19|895.71|904.13|896.65|904.13|896.65|902.04|894.56|594
1752561600000|2025-07-15 06:40:00|903.93|896.45|904.64|897.16|906.03|898.55|902.79|895.31|584
1752561900000|2025-07-15 06:45:00|904.61|897.13|905.19|897.71|905.99|898.51|903.19|895.71|428
1752562200000|2025-07-15 06:50:00|905.22|897.74|908.84|901.36|910.19|902.71|904.54|897.06|522
1752562500000|2025-07-15 06:55:00|908.94|901.46|910.09|902.61|911.99|904.51|908.73|901.25|643
1752562800000|2025-07-15 07:00:00|910.11|902.63|910.16|902.68|913.39|905.91|909.75|902.27|670
1752563100000|2025-07-15 07:05:00|910.18|902.7|903.13|895.65|910.93|903.45|902.59|895.11|747
1752563400000|2025-07-15 07:10:00|903.11|895.63|901.19|893.71|903.99|896.51|900.64|893.16|549
1752563700000|2025-07-15 07:15:00|901.16|893.68|902.39|894.91|902.71|895.23|897.84|890.36|614
1752564000000|2025-07-15 07:20:00|902.38|894.9|908.34|900.86|908.58|901.1|902.38|894.9|696
1752564300000|2025-07-15 07:25:00|908.4|900.92|910.07|902.59|910.09|902.61|907.41|899.93|571
1752564600000|2025-07-15 07:30:00|910.05|902.57|908.22|900.74|910.24|902.76|905.89|898.41|687
1752564900000|2025-07-15 07:35:00|908.16|900.68|904.81|897.33|908.59|901.11|904.76|897.28|599
1752565200000|2025-07-15 07:40:00|904.74|897.26|907.09|899.61|909.09|901.61|904.74|897.26|670
1752565500000|2025-07-15 07:45:00|907.06|899.58|905.33|897.85|907.69|900.21|905.04|897.56|731
1752565800000|2025-07-15 07:50:00|905.24|897.76|910.16|902.68|910.49|903.01|903.87|896.39|739
1752566100000|2025-07-15 07:55:00|910.14|902.66|908.44|900.96|912.59|905.11|908.39|900.91|581
1752566400000|2025-07-15 08:00:00|908.54|901.06|906.89|899.41|911.54|904.06|906.79|899.31|782
1752566700000|2025-07-15 08:05:00|906.79|899.31|910.06|902.58|910.29|902.81|906.41|898.93|858
1752567000000|2025-07-15 08:10:00|910.19|902.71|908.54|901.06|913.66|906.18|908.19|900.71|744
1752567300000|2025-07-15 08:15:00|908.64|901.16|905.01|897.53|910.09|902.61|904.99|897.51|812
1752567600000|2025-07-15 08:20:00|904.99|897.51|908.39|900.91|909.19|901.71|902.24|894.76|779
1752567900000|2025-07-15 08:25:00|908.41|900.93|907.99|900.51|908.59|901.11|905.41|897.93|679
1752568200000|2025-07-15 08:30:00|908.07|900.59|907.99|900.51|910.99|903.51|907.09|899.61|626
1752568500000|2025-07-15 08:35:00|907.89|900.41|911.68|904.2|912.99|905.51|907.09|899.61|499
1752568800000|2025-07-15 08:40:00|911.73|904.25|908.73|901.25|911.79|904.31|908.34|900.86|681
1752569100000|2025-07-15 08:45:00|908.7|901.22|909.74|902.26|910.84|903.36|908.39|900.91|506
1752569400000|2025-07-15 08:50:00|909.71|902.23|907.14|899.66|909.71|902.23|906.04|898.56|376
1752569700000|2025-07-15 08:55:00|907.24|899.76|906.94|899.46|908.24|900.76|904.29|896.81|410
1752570000000|2025-07-15 09:00:00|906.99|899.51|907.32|899.84|909.53|902.05|906.64|899.16|490
1752570300000|2025-07-15 09:05:00|907.31|899.83|909.66|902.18|909.94|902.46|907.21|899.73|569
1752570600000|2025-07-15 09:10:00|909.79|902.31|911.7|904.22|912.15|904.67|909.46|901.98|602
1752570900000|2025-07-15 09:15:00|911.72|904.24|906.14|898.66|912.69|905.21|906.14|898.66|677
1752571200000|2025-07-15 09:20:00|906.18|898.7|907.84|900.36|908.4|900.92|905.65|898.17|563
1752571500000|2025-07-15 09:25:00|907.85|900.37|905.99|898.51|908.04|900.56|905.44|897.96|614
1752571800000|2025-07-15 09:30:00|905.95|898.47|905.35|897.87|906.59|899.11|904.6|897.12|651
1752572100000|2025-07-15 09:35:00|905.39|897.91|906.86|899.38|907.94|900.46|905.12|897.64|602
1752572400000|2025-07-15 09:40:00|906.84|899.36|906.55|899.07|907.94|900.46|906.34|898.86|661
1752572700000|2025-07-15 09:45:00|906.59|899.11|907.46|899.98|907.74|900.26|905.69|898.21|612
1752573000000|2025-07-15 09:50:00|907.47|899.99|907.89|900.41|908.57|901.09|906.47|898.99|617
1752573300000|2025-07-15 09:55:00|907.83|900.35|904.68|897.2|907.99|900.51|904.14|896.66|592
1752573600000|2025-07-15 10:00:00|904.64|897.16|903.98|896.5|904.84|897.36|903.24|895.76|636
1752573900000|2025-07-15 10:05:00|903.96|896.48|904.91|897.43|904.99|897.51|902.04|894.56|712
1752574200000|2025-07-15 10:10:00|904.88|897.4|901.65|894.17|905.11|897.63|901.4|893.92|637
1752574500000|2025-07-15 10:15:00|901.8|894.32|904.43|896.95|906.27|898.79|901.69|894.21|766
1752574800000|2025-07-15 10:20:00|904.49|897.01|902.88|895.4|904.81|897.33|902.51|895.03|757
1752575100000|2025-07-15 10:25:00|902.85|895.37|901.83|894.35|904.19|896.71|901.31|893.83|697
1752575400000|2025-07-15 10:30:00|901.82|894.34|901.57|894.09|902.64|895.16|899.34|891.86|673
1752575700000|2025-07-15 10:35:00|901.58|894.1|899.69|892.21|902.59|895.11|899.64|892.16|591
1752576000000|2025-07-15 10:40:00|899.67|892.19|900.73|893.25|901.24|893.76|899.35|891.87|643
1752576300000|2025-07-15 10:45:00|900.74|893.26|900.11|892.63|900.99|893.51|898.19|890.71|719
1752576600000|2025-07-15 10:50:00|900.12|892.64|900.6|893.12|902.99|895.51|900.05|892.57|444
1752576900000|2025-07-15 10:55:00|900.64|893.16|900.54|893.06|901.49|894.01|899.69|892.21|407
1752577200000|2025-07-15 11:00:00|900.52|893.04|905.16|897.68|905.29|897.81|900.21|892.73|528
1752577500000|2025-07-15 11:05:00|905.14|897.66|904.49|897.01|907.24|899.76|904.34|896.86|558
1752577800000|2025-07-15 11:10:00|904.59|897.11|905.12|897.64|905.4|897.92|902.89|895.41|488
1752578100000|2025-07-15 11:15:00|905.13|897.65|899.61|892.13|905.77|898.29|899.26|891.78|695
1752578400000|2025-07-15 11:20:00|899.59|892.11|901.63|894.15|903.54|896.06|899.24|891.76|623
1752578700000|2025-07-15 11:25:00|901.65|894.17|899.22|891.74|902.14|894.66|898.83|891.35|677
1752579000000|2025-07-15 11:30:00|899.24|891.76|900.24|892.76|902.04|894.56|899.24|891.76|686
1752579300000|2025-07-15 11:35:00|900.23|892.75|900|892.52|900.92|893.44|898.11|890.63|492
1752579600000|2025-07-15 11:40:00|900.04|892.56|899.79|892.31|900.66|893.18|898.3|890.82|301
1752579900000|2025-07-15 11:45:00|899.84|892.36|898.78|891.3|900.24|892.76|897.67|890.19|455
1752580200000|2025-07-15 11:50:00|898.79|891.31|903.14|895.66|903.14|895.66|898.77|891.29|603
1752580500000|2025-07-15 11:55:00|903.25|895.77|906.54|899.06|908.96|901.48|903.14|895.66|693
1752580800000|2025-07-15 12:00:00|906.59|899.11|906.74|899.26|909.29|901.81|904.82|897.34|835
1752581100000|2025-07-15 12:05:00|906.75|899.27|904.64|897.16|906.9|899.42|904.35|896.87|760
1752581400000|2025-07-15 12:10:00|904.6|897.12|904.81|897.33|905.55|898.07|903.27|895.79|687
1752581700000|2025-07-15 12:15:00|904.91|897.43|905.99|898.51|908.06|900.58|904.29|896.81|704
1752582000000|2025-07-15 12:20:00|905.97|898.49|905.89|898.41|907.3|899.82|904.14|896.66|726
1752582300000|2025-07-15 12:25:00|905.77|898.29|906.45|898.97|907|899.52|904.11|896.63|705
1752582600000|2025-07-15 12:30:00|906.47|898.99|919.04|911.56|922.4|914.92|906.47|898.99|1074
1752582900000|2025-07-15 12:35:00|919.09|911.61|911.3|903.82|919.49|912.01|908.05|900.57|982
1752583200000|2025-07-15 12:40:00|911.33|903.85|905.74|898.26|912.5|905.02|902.47|894.99|982
1752583500000|2025-07-15 12:45:00|905.59|898.11|910.69|903.21|911.74|904.26|905.57|898.09|918
1752583800000|2025-07-15 12:50:00|910.64|903.16|915.78|908.3|917.49|910.01|910.49|903.01|844
1752584100000|2025-07-15 12:55:00|915.74|908.26|917.03|909.55|917.74|910.26|914.27|906.79|761
1752584400000|2025-07-15 13:00:00|917.23|909.75|924.9|917.42|925.24|917.76|916.03|908.55|771
1752584700000|2025-07-15 13:05:00|925.19|917.71|924.04|916.56|929.34|921.86|922.3|914.82|936
1752585000000|2025-07-15 13:10:00|924.23|916.75|921.84|914.36|924.99|917.51|921.34|913.86|887
1752585300000|2025-07-15 13:15:00|921.79|914.31|920.25|912.77|923.89|916.41|919.23|911.75|837
1752585600000|2025-07-15 13:20:00|920.34|912.86|921.99|914.51|924.54|917.06|919.86|912.38|688
1752585900000|2025-07-15 13:25:00|921.96|914.48|926.4|918.92|927.6|920.12|921.85|914.37|740
1752586200000|2025-07-15 13:30:00|926.45|918.97|923.09|915.61|926.84|919.36|920.64|913.16|938
1752586500000|2025-07-15 13:35:00|922.99|915.51|920.39|912.91|923.35|915.87|920.19|912.71|921
1752586800000|2025-07-15 13:40:00|920.34|912.86|925.28|917.8|926.84|919.36|920.19|912.71|951
1752587100000|2025-07-15 13:45:00|925.37|917.89|929.28|921.8|931.95|924.47|924.67|917.19|1052
1752587400000|2025-07-15 13:50:00|929.22|921.74|929.82|922.34|933.29|925.81|927.57|920.09|918
1752587700000|2025-07-15 13:55:00|930.09|922.61|929.89|922.41|934.34|926.86|929.12|921.64|796
1752588000000|2025-07-15 14:00:00|929.98|922.5|926.69|919.21|931.76|924.28|926.29|918.81|924
1752588300000|2025-07-15 14:05:00|926.64|919.16|928.7|921.22|929.99|922.51|925.79|918.31|919
1752588600000|2025-07-15 14:10:00|928.75|921.27|932.54|925.06|932.84|925.36|927.14|919.66|857
1752588900000|2025-07-15 14:15:00|932.51|925.03|926.43|918.95|932.89|925.41|923.99|916.51|823
1752589200000|2025-07-15 14:20:00|926.41|918.93|922.11|914.63|927.54|920.06|922.11|914.63|710
1752589500000|2025-07-15 14:25:00|922.04|914.56|921.79|914.31|924.04|916.56|921.34|913.86|693
1752589800000|2025-07-15 14:30:00|921.69|914.21|920.49|913.01|922.89|915.41|917.44|909.96|836
1752590100000|2025-07-15 14:35:00|920.64|913.16|916.14|908.66|921.77|914.29|915.09|907.61|845
1752590400000|2025-07-15 14:40:00|916.19|908.71|911.39|903.91|917.29|909.81|907.34|899.86|845
1752590700000|2025-07-15 14:45:00|911.4|903.92|916.69|909.21|917.44|909.96|909.08|901.6|960
1752591000000|2025-07-15 14:50:00|916.73|909.25|907.96|900.48|916.84|909.36|904.89|897.41|1015
1752591300000|2025-07-15 14:55:00|907.87|900.39|901.19|893.71|907.89|900.41|899.38|891.9|1026
1752591600000|2025-07-15 15:00:00|901.44|893.96|901.95|894.47|903.49|896.01|898.58|891.1|1009
1752591900000|2025-07-15 15:05:00|902.01|894.53|905.24|897.76|908.66|901.18|900.43|892.95|949
1752592200000|2025-07-15 15:10:00|905.23|897.75|904.38|896.9|906.62|899.14|903.29|895.81|873
1752592500000|2025-07-15 15:15:00|904.2|896.72|908.61|901.13|908.9|901.42|903.43|895.95|929
1752592800000|2025-07-15 15:20:00|908.59|901.11|907.76|900.28|911.01|903.53|905.61|898.13|978
1752593100000|2025-07-15 15:25:00|907.72|900.24|913.21|905.73|913.65|906.17|907.07|899.59|888
1752593400000|2025-07-15 15:30:00|913.49|906.01|913.03|905.55|918.19|910.71|909.09|901.61|916
1752593700000|2025-07-15 15:35:00|913.01|905.53|913.99|906.51|913.99|906.51|911.29|903.81|830
1752594000000|2025-07-15 15:40:00|914.09|906.61|915.99|908.51|919.39|911.91|912.03|904.55|765
1752594300000|2025-07-15 15:45:00|916.02|908.54|918.07|910.59|920.69|913.21|916.02|908.54|823
1752594600000|2025-07-15 15:50:00|918.11|910.63|919.69|912.21|920.22|912.74|917.19|909.71|864
1752594900000|2025-07-15 15:55:00|919.89|912.41|917.36|909.88|920.23|912.75|916.74|909.26|785
1752595200000|2025-07-15 16:00:00|917.31|909.83|919.76|912.28|919.99|912.51|914.79|907.31|881
1752595500000|2025-07-15 16:05:00|919.83|912.35|919.87|912.39|921.59|914.11|918.84|911.36|878
1752595800000|2025-07-15 16:10:00|920.08|912.6|917.39|909.91|921.76|914.28|917.33|909.85|832
1752596100000|2025-07-15 16:15:00|917.29|909.81|913.56|906.08|917.71|910.23|912.24|904.76|859
1752596400000|2025-07-15 16:20:00|913.47|905.99|914.21|906.73|916.96|909.48|912.67|905.19|840
1752596700000|2025-07-15 16:25:00|914.23|906.75|912.51|905.03|915.34|907.86|911.68|904.2|710
1752597000000|2025-07-15 16:30:00|912.49|905.01|913.89|906.41|917.41|909.93|912.49|905.01|807
1752597300000|2025-07-15 16:35:00|913.88|906.4|915.77|908.29|915.77|908.29|913.39|905.91|747
1752597600000|2025-07-15 16:40:00|915.99|908.51|916.79|909.31|918.09|910.61|915.89|908.41|812
1752597900000|2025-07-15 16:45:00|916.84|909.36|914.09|906.61|917.18|909.7|913.78|906.3|841
1752598200000|2025-07-15 16:50:00|913.99|906.51|917.57|910.09|919.13|911.65|912.91|905.43|765
1752598500000|2025-07-15 16:55:00|917.54|910.06|914.64|907.16|919.01|911.53|912.94|905.46|772
1752598800000|2025-07-15 17:00:00|914.67|907.19|911.93|904.45|915.79|908.31|911.8|904.32|817
1752599100000|2025-07-15 17:05:00|911.88|904.4|910.59|903.11|913.09|905.61|910.39|902.91|743
1752599400000|2025-07-15 17:10:00|910.55|903.07|912.89|905.41|913.47|905.99|909.11|901.63|625
1752599700000|2025-07-15 17:15:00|912.94|905.46|914.19|906.71|915.4|907.92|909.97|902.49|734
1752600000000|2025-07-15 17:20:00|914.24|906.76|913.16|905.68|914.48|907|912.01|904.53|739
1752600300000|2025-07-15 17:25:00|913.18|905.7|918.94|911.46|920.54|913.06|912.2|904.72|753
1752600600000|2025-07-15 17:30:00|918.92|911.44|918.2|910.72|919.39|911.91|916.96|909.48|777
1752600900000|2025-07-15 17:35:00|918.19|910.71|920.58|913.1|921.58|914.1|918.01|910.53|765
1752601200000|2025-07-15 17:40:00|920.52|913.04|923.35|915.87|923.47|915.99|920.05|912.57|742
1752601500000|2025-07-15 17:45:00|923.45|915.97|928.23|920.75|929.09|921.61|922.98|915.5|737
1752601800000|2025-07-15 17:50:00|928.41|920.93|932.77|925.29|932.83|925.35|926.88|919.4|818
1752602100000|2025-07-15 17:55:00|932.89|925.41|931.22|923.74|932.99|925.51|929.09|921.61|773
1752602400000|2025-07-15 18:00:00|931.17|923.69|930.74|923.26|932.19|924.71|929.09|921.61|864
1752602700000|2025-07-15 18:05:00|930.76|923.28|928.29|920.81|931.99|924.51|927.39|919.91|866
1752603000000|2025-07-15 18:10:00|928.28|920.8|927.29|919.81|930.23|922.75|926.82|919.34|806
1752603300000|2025-07-15 18:15:00|927.28|919.8|927.84|920.36|930.19|922.71|926.34|918.86|766
1752603600000|2025-07-15 18:20:00|927.89|920.41|928.79|921.31|931.09|923.61|927.49|920.01|810
1752603900000|2025-07-15 18:25:00|928.73|921.25|921.62|914.14|929.14|921.66|920.59|913.11|835
1752604200000|2025-07-15 18:30:00|921.49|914.01|914.84|907.36|922.15|914.67|913.24|905.76|927
1752604500000|2025-07-15 18:35:00|914.71|907.23|910.54|903.06|914.98|907.5|906.79|899.31|968
1752604800000|2025-07-15 18:40:00|910.64|903.16|911.01|903.53|913.99|906.51|907.4|899.92|907
1752605100000|2025-07-15 18:45:00|911.07|903.59|913.54|906.06|915.61|908.13|910.18|902.7|886
1752605400000|2025-07-15 18:50:00|913.49|906.01|914.07|906.59|915.49|908.01|911.99|904.51|867
1752605700000|2025-07-15 18:55:00|913.99|906.51|911.31|903.83|915.69|908.21|911.31|903.83|873
1752606000000|2025-07-15 19:00:00|911.3|903.82|914.04|906.56|915.74|908.26|909.76|902.28|902
1752606300000|2025-07-15 19:05:00|913.99|906.51|915.21|907.73|917.54|910.06|913.81|906.33|824
1752606600000|2025-07-15 19:10:00|915.17|907.69|915.6|908.12|917.32|909.84|914.3|906.82|790
1752606900000|2025-07-15 19:15:00|915.5|908.02|916.97|909.49|917.07|909.59|913.22|905.74|838
1752607200000|2025-07-15 19:20:00|916.99|909.51|916.2|908.72|917.93|910.45|915.19|907.71|695
1752607500000|2025-07-15 19:25:00|916.34|908.86|912.68|905.2|916.94|909.46|912.59|905.11|590
1752607800000|2025-07-15 19:30:00|912.67|905.19|909.99|902.51|913.67|906.19|909.92|902.44|671
1752608100000|2025-07-15 19:35:00|909.97|902.49|906.89|899.41|910.99|903.51|905.6|898.12|746
1752608400000|2025-07-15 19:40:00|906.87|899.39|902.79|895.31|908.57|901.09|902.39|894.91|750
1752608700000|2025-07-15 19:45:00|902.84|895.36|901.21|893.73|903.49|896.01|898.72|891.24|840
1752609000000|2025-07-15 19:50:00|901.2|893.72|901.06|893.58|902.66|895.18|898.61|891.13|880
1752609300000|2025-07-15 19:55:00|901.07|893.59|900.27|892.79|903.28|895.8|899.72|892.24|865
1752609600000|2025-07-15 20:00:00|900.25|892.77|899.57|892.09|901.65|894.17|898.79|891.31|833
1752609900000|2025-07-15 20:05:00|899.51|892.03|901.06|893.58|902.29|894.81|897.84|890.36|877
1752610200000|2025-07-15 20:10:00|901.01|893.53|904.79|897.31|906.09|898.61|901.01|893.53|759
1752610500000|2025-07-15 20:15:00|904.82|897.34|903|895.52|907|899.52|900.79|893.31|836
1752610800000|2025-07-15 20:20:00|902.85|895.37|904.61|897.13|904.82|897.34|900.89|893.41|815
1752611100000|2025-07-15 20:25:00|904.57|897.09|902.94|895.46|905.34|897.86|902.74|895.26|697
1752611400000|2025-07-15 20:30:00|902.99|895.51|905.69|898.21|907.35|899.87|900.64|893.16|673
1752611700000|2025-07-15 20:35:00|905.66|898.18|904.46|896.98|906.89|899.41|904.46|896.98|696
1752612000000|2025-07-15 20:40:00|904.48|897|905.34|897.86|906.88|899.4|904.41|896.93|714
1752612300000|2025-07-15 20:45:00|905.39|897.91|903.6|896.12|906.22|898.74|903.5|896.02|679
1752612600000|2025-07-15 20:50:00|903.55|896.07|902.62|895.14|903.6|896.12|901.16|893.68|669
1752612900000|2025-07-15 20:55:00|902.64|895.16|900.22|892.74|903.21|895.73|900.08|892.6|598
1752613200000|2025-07-15 21:00:00|900.2|892.72|904.26|896.78|904.8|897.32|899.55|892.07|698
1752613500000|2025-07-15 21:05:00|904.32|896.84|905.75|898.27|906.16|898.68|903.46|895.98|549
1752613800000|2025-07-15 21:10:00|905.74|898.26|909.95|902.47|911.51|904.03|905.69|898.21|529
1752614100000|2025-07-15 21:15:00|909.97|902.49|910.02|902.54|910.18|902.7|907.9|900.42|683
1752614400000|2025-07-15 21:20:00|910.04|902.56|910.88|903.4|911.33|903.85|907.8|900.32|602
1752614700000|2025-07-15 21:25:00|910.9|903.42|911.49|904.01|911.81|904.33|909.78|902.3|455
1752615000000|2025-07-15 21:30:00|911.48|904|911.65|904.17|912.82|905.34|910.25|902.77|604
1752615300000|2025-07-15 21:35:00|911.66|904.18|915.91|908.43|916.11|908.63|911.58|904.1|513
1752615600000|2025-07-15 21:40:00|915.89|908.41|919.04|911.56|919.52|912.04|915.38|907.9|421
1752615900000|2025-07-15 21:45:00|919.14|911.66|918.91|911.43|919.53|912.05|918.22|910.74|272
1752616200000|2025-07-15 21:50:00|918.92|911.44|919.73|912.25|919.73|912.25|917.85|910.37|333
1752616500000|2025-07-15 21:55:00|919.74|912.26|918.56|911.08|919.89|912.41|917.67|910.19|299
1752616800000|2025-07-15 22:00:00|918.59|911.11|912.2|904.72|919.09|911.61|911.14|903.66|796
1752617100000|2025-07-15 22:05:00|912.25|904.77|912.17|904.69|913.34|905.86|911.09|903.61|708
1752617400000|2025-07-15 22:10:00|912.27|904.79|911.14|903.66|912.29|904.81|910.74|903.26|745
1752617700000|2025-07-15 22:15:00|911.12|903.64|912.44|904.96|913.59|906.11|910.67|903.19|708
1752618000000|2025-07-15 22:20:00|912.49|905.01|916.65|909.17|916.65|909.17|912.44|904.96|581
1752618300000|2025-07-15 22:25:00|916.62|909.14|916.17|908.69|917.99|910.51|916.08|908.6|485
1752618600000|2025-07-15 22:30:00|915.93|908.45|910.89|903.41|916.84|909.36|909.69|902.21|654
1752618900000|2025-07-15 22:35:00|910.92|903.44|912.09|904.61|913.09|905.61|910.29|902.81|575
1752619200000|2025-07-15 22:40:00|912.1|904.62|914.24|906.76|914.57|907.09|910.89|903.41|629
1752619500000|2025-07-15 22:45:00|914.21|906.73|914.43|906.95|914.73|907.25|912.29|904.81|603
1752619800000|2025-07-15 22:50:00|914.44|906.96|918.81|911.33|918.89|911.41|914.19|906.71|499
1752620100000|2025-07-15 22:55:00|918.79|911.31|923.26|915.78|923.59|916.11|917.69|910.21|513
1752620400000|2025-07-15 23:00:00|923.29|915.81|934.62|927.14|934.64|927.16|922.97|915.49|888
1752620700000|2025-07-15 23:05:00|934.57|927.09|940.74|933.26|940.74|933.26|933.24|925.76|891
1752621000000|2025-07-15 23:10:00|940.76|933.28|935.34|927.86|940.84|933.36|934.53|927.05|837
1752621300000|2025-07-15 23:15:00|935.39|927.91|938.72|931.24|939.94|932.46|934.39|926.91|762
1752621600000|2025-07-15 23:20:00|938.79|931.31|939|931.52|939.02|931.54|936.04|928.56|798
1752621900000|2025-07-15 23:25:00|938.94|931.46|941.34|933.86|943.43|935.95|938.94|931.46|790
1752622200000|2025-07-15 23:30:00|941.36|933.88|938.56|931.08|942.29|934.81|937.53|930.05|717
1752622500000|2025-07-15 23:35:00|938.29|930.81|940.22|932.74|945|937.52|938.29|930.81|747
1752622800000|2025-07-15 23:40:00|940.27|932.79|941.84|934.36|943.6|936.12|940.27|932.79|706
1752623100000|2025-07-15 23:45:00|941.79|934.31|937.29|929.81|941.89|934.41|937.21|929.73|703
1752623400000|2025-07-15 23:50:00|937.25|929.77|936|928.52|937.3|929.82|934.44|926.96|515
1752623700000|2025-07-15 23:55:00|936.06|928.58|938.31|930.83|938.51|931.03|935.99|928.51|548
1752537600000|2025-07-15 00:00:00|916.98|909.5|920.22|912.74|921.2|913.72|916.39|908.91|557
1752537900000|2025-07-15 00:05:00|920.26|912.78|919.36|911.88|920.27|912.79|917.24|909.76|636
1752538200000|2025-07-15 00:10:00|919.41|911.93|916.94|909.46|920.09|912.61|916.79|909.31|437
1752538500000|2025-07-15 00:15:00|916.74|909.26|913.83|906.35|917.49|910.01|913.83|906.35|458
1752538800000|2025-07-15 00:20:00|913.79|906.31|915.01|907.53|916.64|909.16|912.94|905.46|489
1752539100000|2025-07-15 00:25:00|914.99|907.51|917.09|909.61|919.91|912.43|914.64|907.16|453
1752539400000|2025-07-15 00:30:00|917.04|909.56|911.94|904.46|917.14|909.66|911.77|904.29|719
1752539700000|2025-07-15 00:35:00|911.84|904.36|911.49|904.01|913.06|905.58|910.16|902.68|565
1752540000000|2025-07-15 00:40:00|911.44|903.96|905.64|898.16|911.48|904|905.51|898.03|851
1752540300000|2025-07-15 00:45:00|905.66|898.18|906.65|899.17|908.84|901.36|904.67|897.19|742
1752540600000|2025-07-15 00:50:00|906.59|899.11|906.8|899.32|909.54|902.06|906.3|898.82|659
1752540900000|2025-07-15 00:55:00|906.87|899.39|905.28|897.8|908.34|900.86|904.46|896.98|684
1752541200000|2025-07-15 01:00:00|905.32|897.84|899.59|892.11|905.32|897.84|895.39|887.91|672
1752541500000|2025-07-15 01:05:00|899.79|892.31|895.09|887.61|900.54|893.06|895.09|887.61|692
1752541800000|2025-07-15 01:10:00|895.02|887.54|897.09|889.61|899.26|891.78|894.73|887.25|756
1752542100000|2025-07-15 01:15:00|897.04|889.56|894.28|886.8|899.94|892.46|894.28|886.8|812
1752542400000|2025-07-15 01:20:00|894.57|887.09|889.71|882.23|895.11|887.63|889.63|882.15|884
1752542700000|2025-07-15 01:25:00|889.6|882.12|895.99|888.51|896.19|888.71|889.39|881.91|795
1752543000000|2025-07-15 01:30:00|895.89|888.41|898.54|891.06|899.04|891.56|894.99|887.51|677
1752543300000|2025-07-15 01:35:00|898.49|891.01|901.68|894.2|901.69|894.21|896.74|889.26|662
1752543600000|2025-07-15 01:40:00|901.69|894.21|905.82|898.34|906.04|898.56|900.79|893.31|700
1752543900000|2025-07-15 01:45:00|905.84|898.36|900.29|892.81|906.79|899.31|900.29|892.81|655
1752544200000|2025-07-15 01:50:00|900.3|892.82|900.74|893.26|904.09|896.61|899.9|892.42|606
1752544500000|2025-07-15 01:55:00|900.79|893.31|893.33|885.85|900.79|893.31|892.69|885.21|777
1752544800000|2025-07-15 02:00:00|893.29|885.81|894.72|887.24|896.69|889.21|891.76|884.28|896
1752545100000|2025-07-15 02:05:00|894.68|887.2|892.83|885.35|895.13|887.65|891.29|883.81|799
1752545400000|2025-07-15 02:10:00|892.8|885.32|891.24|883.76|893.69|886.21|890.14|882.66|861
1752545700000|2025-07-15 02:15:00|891.34|883.86|886.56|879.08|891.72|884.24|883.29|875.81|866
1752546000000|2025-07-15 02:20:00|886.45|878.97|883.89|876.41|886.45|878.97|882.14|874.66|860
1752546300000|2025-07-15 02:25:00|883.78|876.3|879.94|872.46|883.78|876.3|879.21|871.73|841
1752546600000|2025-07-15 02:30:00|880|872.52|885.34|877.86|886.69|879.21|879.48|872|840
1752546900000|2025-07-15 02:35:00|885.29|877.81|884.99|877.51|888.19|880.71|884.56|877.08|901
1752547200000|2025-07-15 02:40:00|884.96|877.48|889.29|881.81|889.29|881.81|884.94|877.46|588
1752547500000|2025-07-15 02:45:00|889.24|881.76|889.26|881.78|892.04|884.56|887.64|880.16|728
1752547800000|2025-07-15 02:50:00|889.42|881.94|889.49|882.01|890.59|883.11|887.94|880.46|751
1752548100000|2025-07-15 02:55:00|889.48|882|887.85|880.37|889.69|882.21|887.29|879.81|773
1752548400000|2025-07-15 03:00:00|887.76|880.28|883.29|875.81|887.97|880.49|882.47|874.99|821
1752548700000|2025-07-15 03:05:00|883.31|875.83|879.11|871.63|884.34|876.86|878.54|871.06|868
1752549000000|2025-07-15 03:10:00|879.04|871.56|878.39|870.91|879.21|871.73|876.04|868.56|876
1752549300000|2025-07-15 03:15:00|878.54|871.06|874.74|867.26|878.54|871.06|873.04|865.56|915
1752549600000|2025-07-15 03:20:00|874.68|867.2|879.15|871.67|879.22|871.74|872.89|865.41|868
1752549900000|2025-07-15 03:25:00|879.19|871.71|881.76|874.28|882.25|874.77|878.94|871.46|866
1752550200000|2025-07-15 03:30:00|881.79|874.31|878.21|870.73|881.82|874.34|877.49|870.01|806
1752550500000|2025-07-15 03:35:00|878.26|870.78|877.79|870.31|878.59|871.11|873.94|866.46|854
1752550800000|2025-07-15 03:40:00|877.83|870.35|881.14|873.66|882.04|874.56|877.59|870.11|703
1752551100000|2025-07-15 03:45:00|881.09|873.61|882.34|874.86|883.69|876.21|880.84|873.36|686
1752551400000|2025-07-15 03:50:00|882.37|874.89|878.44|870.96|883.34|875.86|878.36|870.88|549
1752551700000|2025-07-15 03:55:00|878.49|871.01|881.81|874.33|881.86|874.38|878.39|870.91|448
1752552000000|2025-07-15 04:00:00|881.79|874.31|879.06|871.58|881.94|874.46|879.05|871.57|579
1752552300000|2025-07-15 04:05:00|879.05|871.57|875.64|868.16|879.54|872.06|873.81|866.33|671
1752552600000|2025-07-15 04:10:00|875.59|868.11|881.84|874.36|881.89|874.41|874.66|867.18|727
1752552900000|2025-07-15 04:15:00|882.19|874.71|886.79|879.31|887.29|879.81|882.19|874.71|735
1752553200000|2025-07-15 04:20:00|886.81|879.33|888.69|881.21|888.76|881.28|886.14|878.66|587
1752553500000|2025-07-15 04:25:00|888.77|881.29|889.65|882.17|890.29|882.81|888.54|881.06|649
1752553800000|2025-07-15 04:30:00|889.66|882.18|887.34|879.86|889.89|882.41|885.64|878.16|520
1752554100000|2025-07-15 04:35:00|887.44|879.96|888.77|881.29|888.94|881.46|885.29|877.81|555
1752554400000|2025-07-15 04:40:00|888.74|881.26|889.69|882.21|890.49|883.01|887.5|880.02|493
1752554700000|2025-07-15 04:45:00|889.64|882.16|889.46|881.98|891.39|883.91|888.19|880.71|529
1752555000000|2025-07-15 04:50:00|889.49|882.01|889.34|881.86|889.99|882.51|887.09|879.61|514
1752555300000|2025-07-15 04:55:00|889.29|881.81|890.54|883.06|890.99|883.51|888.74|881.26|455
1752555600000|2025-07-15 05:00:00|890.49|883.01|892.58|885.1|893.03|885.55|890.44|882.96|708
1752555900000|2025-07-15 05:05:00|892.59|885.11|895.19|887.71|895.53|888.05|891.73|884.25|592
1752556200000|2025-07-15 05:10:00|895.01|887.53|892.74|885.26|896.34|888.86|892.71|885.23|397
1752556500000|2025-07-15 05:15:00|892.73|885.25|893.24|885.76|894.04|886.56|891.39|883.91|426
1752556800000|2025-07-15 05:20:00|893.23|885.75|895.19|887.71|895.74|888.26|891.74|884.26|503
1752557100000|2025-07-15 05:25:00|895.01|887.53|897.14|889.66|897.29|889.81|894.94|887.46|516
1752557400000|2025-07-15 05:30:00|897.16|889.68|895.22|887.74|898.54|891.06|893.77|886.29|623
1752557700000|2025-07-15 05:35:00|895.24|887.76|894.49|887.01|896.42|888.94|894.46|886.98|603
1752558000000|2025-07-15 05:40:00|894.5|887.02|893.59|886.11|896.07|888.59|893.29|885.81|621
1752558300000|2025-07-15 05:45:00|893.54|886.06|893.29|885.81|895.89|888.41|892.47|884.99|551
1752558600000|2025-07-15 05:50:00|893.27|885.79|895.74|888.26|896|888.52|892.99|885.51|488
1752558900000|2025-07-15 05:55:00|895.79|888.31|898.42|890.94|898.66|891.18|895.79|888.31|272
1752559200000|2025-07-15 06:00:00|898.39|890.91|897.84|890.36|899.54|892.06|896.57|889.09|543
1752559500000|2025-07-15 06:05:00|897.89|890.41|904.06|896.58|904.99|897.51|897.53|890.05|579
1752559800000|2025-07-15 06:10:00|904.08|896.6|904.93|897.45|905.84|898.36|901.34|893.86|671
1752560100000|2025-07-15 06:15:00|904.7|897.22|903.04|895.56|906.91|899.43|899.56|892.08|595
1752560400000|2025-07-15 06:20:00|902.92|895.44|904.69|897.21|906.24|898.76|902.69|895.21|649
1752560700000|2025-07-15 06:25:00|904.7|897.22|904.74|897.26|907.19|899.71|902.25|894.77|461
1752561000000|2025-07-15 06:30:00|904.93|897.45|903.14|895.66|906.61|899.13|901.59|894.11|558
1752561300000|2025-07-15 06:35:00|903.19|895.71|904.13|896.65|904.13|896.65|902.04|894.56|594
1752561600000|2025-07-15 06:40:00|903.93|896.45|904.64|897.16|906.03|898.55|902.79|895.31|584
1752561900000|2025-07-15 06:45:00|904.61|897.13|905.19|897.71|905.99|898.51|903.19|895.71|428
1752562200000|2025-07-15 06:50:00|905.22|897.74|908.84|901.36|910.19|902.71|904.54|897.06|522
1752562500000|2025-07-15 06:55:00|908.94|901.46|910.09|902.61|911.99|904.51|908.73|901.25|643
1752562800000|2025-07-15 07:00:00|910.11|902.63|910.16|902.68|913.39|905.91|909.75|902.27|670
1752563100000|2025-07-15 07:05:00|910.18|902.7|903.13|895.65|910.93|903.45|902.59|895.11|747
1752563400000|2025-07-15 07:10:00|903.11|895.63|901.19|893.71|903.99|896.51|900.64|893.16|549
1752563700000|2025-07-15 07:15:00|901.16|893.68|902.39|894.91|902.71|895.23|897.84|890.36|614
1752564000000|2025-07-15 07:20:00|902.38|894.9|908.34|900.86|908.58|901.1|902.38|894.9|696
1752564300000|2025-07-15 07:25:00|908.4|900.92|910.07|902.59|910.09|902.61|907.41|899.93|571
1752564600000|2025-07-15 07:30:00|910.05|902.57|908.22|900.74|910.24|902.76|905.89|898.41|687
1752564900000|2025-07-15 07:35:00|908.16|900.68|904.81|897.33|908.59|901.11|904.76|897.28|599
1752565200000|2025-07-15 07:40:00|904.74|897.26|907.09|899.61|909.09|901.61|904.74|897.26|670
1752565500000|2025-07-15 07:45:00|907.06|899.58|905.33|897.85|907.69|900.21|905.04|897.56|731
1752565800000|2025-07-15 07:50:00|905.24|897.76|910.16|902.68|910.49|903.01|903.87|896.39|739
1752566100000|2025-07-15 07:55:00|910.14|902.66|908.44|900.96|912.59|905.11|908.39|900.91|581
1752566400000|2025-07-15 08:00:00|908.54|901.06|906.89|899.41|911.54|904.06|906.79|899.31|782
1752566700000|2025-07-15 08:05:00|906.79|899.31|910.06|902.58|910.29|902.81|906.41|898.93|858
1752567000000|2025-07-15 08:10:00|910.19|902.71|908.54|901.06|913.66|906.18|908.19|900.71|744
1752567300000|2025-07-15 08:15:00|908.64|901.16|905.01|897.53|910.09|902.61|904.99|897.51|812
1752567600000|2025-07-15 08:20:00|904.99|897.51|908.39|900.91|909.19|901.71|902.24|894.76|779
1752567900000|2025-07-15 08:25:00|908.41|900.93|907.99|900.51|908.59|901.11|905.41|897.93|679
1752568200000|2025-07-15 08:30:00|908.07|900.59|907.99|900.51|910.99|903.51|907.09|899.61|626
1752568500000|2025-07-15 08:35:00|907.89|900.41|911.68|904.2|912.99|905.51|907.09|899.61|499
1752568800000|2025-07-15 08:40:00|911.73|904.25|908.73|901.25|911.79|904.31|908.34|900.86|681
1752569100000|2025-07-15 08:45:00|908.7|901.22|909.74|902.26|910.84|903.36|908.39|900.91|506
1752569400000|2025-07-15 08:50:00|909.71|902.23|907.14|899.66|909.71|902.23|906.04|898.56|376
1752569700000|2025-07-15 08:55:00|907.24|899.76|906.94|899.46|908.24|900.76|904.29|896.81|410
1752570000000|2025-07-15 09:00:00|906.99|899.51|907.32|899.84|909.53|902.05|906.64|899.16|490
1752570300000|2025-07-15 09:05:00|907.31|899.83|909.66|902.18|909.94|902.46|907.21|899.73|569
1752570600000|2025-07-15 09:10:00|909.79|902.31|911.7|904.22|912.15|904.67|909.46|901.98|602
1752570900000|2025-07-15 09:15:00|911.72|904.24|906.14|898.66|912.69|905.21|906.14|898.66|677
1752571200000|2025-07-15 09:20:00|906.18|898.7|907.84|900.36|908.4|900.92|905.65|898.17|563
1752571500000|2025-07-15 09:25:00|907.85|900.37|905.99|898.51|908.04|900.56|905.44|897.96|614
1752571800000|2025-07-15 09:30:00|905.95|898.47|905.35|897.87|906.59|899.11|904.6|897.12|651
1752572100000|2025-07-15 09:35:00|905.39|897.91|906.86|899.38|907.94|900.46|905.12|897.64|602
1752572400000|2025-07-15 09:40:00|906.84|899.36|906.55|899.07|907.94|900.46|906.34|898.86|661
1752572700000|2025-07-15 09:45:00|906.59|899.11|907.46|899.98|907.74|900.26|905.69|898.21|612
1752573000000|2025-07-15 09:50:00|907.47|899.99|907.89|900.41|908.57|901.09|906.47|898.99|617
1752573300000|2025-07-15 09:55:00|907.83|900.35|904.68|897.2|907.99|900.51|904.14|896.66|592
1752573600000|2025-07-15 10:00:00|904.64|897.16|903.98|896.5|904.84|897.36|903.24|895.76|636
1752573900000|2025-07-15 10:05:00|903.96|896.48|904.91|897.43|904.99|897.51|902.04|894.56|712
1752574200000|2025-07-15 10:10:00|904.88|897.4|901.65|894.17|905.11|897.63|901.4|893.92|637
1752574500000|2025-07-15 10:15:00|901.8|894.32|904.43|896.95|906.27|898.79|901.69|894.21|766
1752574800000|2025-07-15 10:20:00|904.49|897.01|902.88|895.4|904.81|897.33|902.51|895.03|757
1752575100000|2025-07-15 10:25:00|902.85|895.37|901.83|894.35|904.19|896.71|901.31|893.83|697
1752575400000|2025-07-15 10:30:00|901.82|894.34|901.57|894.09|902.64|895.16|899.34|891.86|673
1752575700000|2025-07-15 10:35:00|901.58|894.1|899.69|892.21|902.59|895.11|899.64|892.16|591
1752576000000|2025-07-15 10:40:00|899.67|892.19|900.73|893.25|901.24|893.76|899.35|891.87|643
1752576300000|2025-07-15 10:45:00|900.74|893.26|900.11|892.63|900.99|893.51|898.19|890.71|719
1752576600000|2025-07-15 10:50:00|900.12|892.64|900.6|893.12|902.99|895.51|900.05|892.57|444
1752576900000|2025-07-15 10:55:00|900.64|893.16|900.54|893.06|901.49|894.01|899.69|892.21|407
1752577200000|2025-07-15 11:00:00|900.52|893.04|905.16|897.68|905.29|897.81|900.21|892.73|528
1752577500000|2025-07-15 11:05:00|905.14|897.66|904.49|897.01|907.24|899.76|904.34|896.86|558
1752577800000|2025-07-15 11:10:00|904.59|897.11|905.12|897.64|905.4|897.92|902.89|895.41|488
1752578100000|2025-07-15 11:15:00|905.13|897.65|899.61|892.13|905.77|898.29|899.26|891.78|695
1752578400000|2025-07-15 11:20:00|899.59|892.11|901.63|894.15|903.54|896.06|899.24|891.76|623
1752578700000|2025-07-15 11:25:00|901.65|894.17|899.22|891.74|902.14|894.66|898.83|891.35|677
1752579000000|2025-07-15 11:30:00|899.24|891.76|900.24|892.76|902.04|894.56|899.24|891.76|686
1752579300000|2025-07-15 11:35:00|900.23|892.75|900|892.52|900.92|893.44|898.11|890.63|492
1752579600000|2025-07-15 11:40:00|900.04|892.56|899.79|892.31|900.66|893.18|898.3|890.82|301
1752579900000|2025-07-15 11:45:00|899.84|892.36|898.78|891.3|900.24|892.76|897.67|890.19|455
1752580200000|2025-07-15 11:50:00|898.79|891.31|903.14|895.66|903.14|895.66|898.77|891.29|603
1752580500000|2025-07-15 11:55:00|903.25|895.77|906.54|899.06|908.96|901.48|903.14|895.66|693
1752580800000|2025-07-15 12:00:00|906.59|899.11|906.74|899.26|909.29|901.81|904.82|897.34|835
1752581100000|2025-07-15 12:05:00|906.75|899.27|904.64|897.16|906.9|899.42|904.35|896.87|760
1752581400000|2025-07-15 12:10:00|904.6|897.12|904.81|897.33|905.55|898.07|903.27|895.79|687
1752581700000|2025-07-15 12:15:00|904.91|897.43|905.99|898.51|908.06|900.58|904.29|896.81|704
1752582000000|2025-07-15 12:20:00|905.97|898.49|905.89|898.41|907.3|899.82|904.14|896.66|726
1752582300000|2025-07-15 12:25:00|905.77|898.29|906.45|898.97|907|899.52|904.11|896.63|705
1752582600000|2025-07-15 12:30:00|906.47|898.99|919.04|911.56|922.4|914.92|906.47|898.99|1074
1752582900000|2025-07-15 12:35:00|919.09|911.61|911.3|903.82|919.49|912.01|908.05|900.57|982
1752583200000|2025-07-15 12:40:00|911.33|903.85|905.74|898.26|912.5|905.02|902.47|894.99|982
1752583500000|2025-07-15 12:45:00|905.59|898.11|910.69|903.21|911.74|904.26|905.57|898.09|918
1752583800000|2025-07-15 12:50:00|910.64|903.16|915.78|908.3|917.49|910.01|910.49|903.01|844
1752584100000|2025-07-15 12:55:00|915.74|908.26|917.03|909.55|917.74|910.26|914.27|906.79|761
1752584400000|2025-07-15 13:00:00|917.23|909.75|924.9|917.42|925.24|917.76|916.03|908.55|771
1752584700000|2025-07-15 13:05:00|925.19|917.71|924.04|916.56|929.34|921.86|922.3|914.82|936
1752585000000|2025-07-15 13:10:00|924.23|916.75|921.84|914.36|924.99|917.51|921.34|913.86|887
1752585300000|2025-07-15 13:15:00|921.79|914.31|920.25|912.77|923.89|916.41|919.23|911.75|837
1752585600000|2025-07-15 13:20:00|920.34|912.86|921.99|914.51|924.54|917.06|919.86|912.38|688
1752585900000|2025-07-15 13:25:00|921.96|914.48|926.4|918.92|927.6|920.12|921.85|914.37|740
1752586200000|2025-07-15 13:30:00|926.45|918.97|923.09|915.61|926.84|919.36|920.64|913.16|938
1752586500000|2025-07-15 13:35:00|922.99|915.51|920.39|912.91|923.35|915.87|920.19|912.71|921
1752586800000|2025-07-15 13:40:00|920.34|912.86|925.28|917.8|926.84|919.36|920.19|912.71|951
1752587100000|2025-07-15 13:45:00|925.37|917.89|929.28|921.8|931.95|924.47|924.67|917.19|1052
1752587400000|2025-07-15 13:50:00|929.22|921.74|929.82|922.34|933.29|925.81|927.57|920.09|918
1752587700000|2025-07-15 13:55:00|930.09|922.61|929.89|922.41|934.34|926.86|929.12|921.64|796
1752588000000|2025-07-15 14:00:00|929.98|922.5|926.69|919.21|931.76|924.28|926.29|918.81|924
1752588300000|2025-07-15 14:05:00|926.64|919.16|928.7|921.22|929.99|922.51|925.79|918.31|919
1752588600000|2025-07-15 14:10:00|928.75|921.27|932.54|925.06|932.84|925.36|927.14|919.66|857
1752588900000|2025-07-15 14:15:00|932.51|925.03|926.43|918.95|932.89|925.41|923.99|916.51|823
1752589200000|2025-07-15 14:20:00|926.41|918.93|922.11|914.63|927.54|920.06|922.11|914.63|710
1752589500000|2025-07-15 14:25:00|922.04|914.56|921.79|914.31|924.04|916.56|921.34|913.86|693
1752589800000|2025-07-15 14:30:00|921.69|914.21|920.49|913.01|922.89|915.41|917.44|909.96|836
1752590100000|2025-07-15 14:35:00|920.64|913.16|916.14|908.66|921.77|914.29|915.09|907.61|845
1752590400000|2025-07-15 14:40:00|916.19|908.71|911.39|903.91|917.29|909.81|907.34|899.86|845
1752590700000|2025-07-15 14:45:00|911.4|903.92|916.69|909.21|917.44|909.96|909.08|901.6|960
1752591000000|2025-07-15 14:50:00|916.73|909.25|907.96|900.48|916.84|909.36|904.89|897.41|1015
1752591300000|2025-07-15 14:55:00|907.87|900.39|901.19|893.71|907.89|900.41|899.38|891.9|1026
1752591600000|2025-07-15 15:00:00|901.44|893.96|901.95|894.47|903.49|896.01|898.58|891.1|1009
1752591900000|2025-07-15 15:05:00|902.01|894.53|905.24|897.76|908.66|901.18|900.43|892.95|949
1752592200000|2025-07-15 15:10:00|905.23|897.75|904.38|896.9|906.62|899.14|903.29|895.81|873
1752592500000|2025-07-15 15:15:00|904.2|896.72|908.61|901.13|908.9|901.42|903.43|895.95|929
1752592800000|2025-07-15 15:20:00|908.59|901.11|907.76|900.28|911.01|903.53|905.61|898.13|978
1752593100000|2025-07-15 15:25:00|907.72|900.24|913.21|905.73|913.65|906.17|907.07|899.59|888
1752593400000|2025-07-15 15:30:00|913.49|906.01|913.03|905.55|918.19|910.71|909.09|901.61|916
1752593700000|2025-07-15 15:35:00|913.01|905.53|913.99|906.51|913.99|906.51|911.29|903.81|830
1752594000000|2025-07-15 15:40:00|914.09|906.61|915.99|908.51|919.39|911.91|912.03|904.55|765
1752594300000|2025-07-15 15:45:00|916.02|908.54|918.07|910.59|920.69|913.21|916.02|908.54|823
1752594600000|2025-07-15 15:50:00|918.11|910.63|919.69|912.21|920.22|912.74|917.19|909.71|864
1752594900000|2025-07-15 15:55:00|919.89|912.41|917.36|909.88|920.23|912.75|916.74|909.26|785
1752595200000|2025-07-15 16:00:00|917.31|909.83|919.76|912.28|919.99|912.51|914.79|907.31|881
1752595500000|2025-07-15 16:05:00|919.83|912.35|919.87|912.39|921.59|914.11|918.84|911.36|878
1752595800000|2025-07-15 16:10:00|920.08|912.6|917.39|909.91|921.76|914.28|917.33|909.85|832
1752596100000|2025-07-15 16:15:00|917.29|909.81|913.56|906.08|917.71|910.23|912.24|904.76|859
1752596400000|2025-07-15 16:20:00|913.47|905.99|914.21|906.73|916.96|909.48|912.67|905.19|840
1752596700000|2025-07-15 16:25:00|914.23|906.75|912.51|905.03|915.34|907.86|911.68|904.2|710
1752597000000|2025-07-15 16:30:00|912.49|905.01|913.89|906.41|917.41|909.93|912.49|905.01|807
1752597300000|2025-07-15 16:35:00|913.88|906.4|915.77|908.29|915.77|908.29|913.39|905.91|747
1752597600000|2025-07-15 16:40:00|915.99|908.51|916.79|909.31|918.09|910.61|915.89|908.41|812
1752597900000|2025-07-15 16:45:00|916.84|909.36|914.09|906.61|917.18|909.7|913.78|906.3|841
1752598200000|2025-07-15 16:50:00|913.99|906.51|917.57|910.09|919.13|911.65|912.91|905.43|765
1752598500000|2025-07-15 16:55:00|917.54|910.06|914.64|907.16|919.01|911.53|912.94|905.46|772
1752598800000|2025-07-15 17:00:00|914.67|907.19|911.93|904.45|915.79|908.31|911.8|904.32|817
1752599100000|2025-07-15 17:05:00|911.88|904.4|910.59|903.11|913.09|905.61|910.39|902.91|743
1752599400000|2025-07-15 17:10:00|910.55|903.07|912.89|905.41|913.47|905.99|909.11|901.63|625
1752599700000|2025-07-15 17:15:00|912.94|905.46|914.19|906.71|915.4|907.92|909.97|902.49|734
1752600000000|2025-07-15 17:20:00|914.24|906.76|913.16|905.68|914.48|907|912.01|904.53|739
1752600300000|2025-07-15 17:25:00|913.18|905.7|918.94|911.46|920.54|913.06|912.2|904.72|753
1752600600000|2025-07-15 17:30:00|918.92|911.44|918.2|910.72|919.39|911.91|916.96|909.48|777
1752600900000|2025-07-15 17:35:00|918.19|910.71|920.58|913.1|921.58|914.1|918.01|910.53|765
1752601200000|2025-07-15 17:40:00|920.52|913.04|923.35|915.87|923.47|915.99|920.05|912.57|742
1752601500000|2025-07-15 17:45:00|923.45|915.97|928.23|920.75|929.09|921.61|922.98|915.5|737
1752601800000|2025-07-15 17:50:00|928.41|920.93|932.77|925.29|932.83|925.35|926.88|919.4|818
1752602100000|2025-07-15 17:55:00|932.89|925.41|931.22|923.74|932.99|925.51|929.09|921.61|773
1752602400000|2025-07-15 18:00:00|931.17|923.69|930.74|923.26|932.19|924.71|929.09|921.61|864
1752602700000|2025-07-15 18:05:00|930.76|923.28|928.29|920.81|931.99|924.51|927.39|919.91|866
1752603000000|2025-07-15 18:10:00|928.28|920.8|927.29|919.81|930.23|922.75|926.82|919.34|806
1752603300000|2025-07-15 18:15:00|927.28|919.8|927.84|920.36|930.19|922.71|926.34|918.86|766
1752603600000|2025-07-15 18:20:00|927.89|920.41|928.79|921.31|931.09|923.61|927.49|920.01|810
1752603900000|2025-07-15 18:25:00|928.73|921.25|921.62|914.14|929.14|921.66|920.59|913.11|835
1752604200000|2025-07-15 18:30:00|921.49|914.01|914.84|907.36|922.15|914.67|913.24|905.76|927
1752604500000|2025-07-15 18:35:00|914.71|907.23|910.54|903.06|914.98|907.5|906.79|899.31|968
1752604800000|2025-07-15 18:40:00|910.64|903.16|911.01|903.53|913.99|906.51|907.4|899.92|907
1752605100000|2025-07-15 18:45:00|911.07|903.59|913.54|906.06|915.61|908.13|910.18|902.7|886
1752605400000|2025-07-15 18:50:00|913.49|906.01|914.07|906.59|915.49|908.01|911.99|904.51|867
1752605700000|2025-07-15 18:55:00|913.99|906.51|911.31|903.83|915.69|908.21|911.31|903.83|873
1752606000000|2025-07-15 19:00:00|911.3|903.82|914.04|906.56|915.74|908.26|909.76|902.28|902
1752606300000|2025-07-15 19:05:00|913.99|906.51|915.21|907.73|917.54|910.06|913.81|906.33|824
1752606600000|2025-07-15 19:10:00|915.17|907.69|915.6|908.12|917.32|909.84|914.3|906.82|790
1752606900000|2025-07-15 19:15:00|915.5|908.02|916.97|909.49|917.07|909.59|913.22|905.74|838
1752607200000|2025-07-15 19:20:00|916.99|909.51|916.2|908.72|917.93|910.45|915.19|907.71|695
1752607500000|2025-07-15 19:25:00|916.34|908.86|912.68|905.2|916.94|909.46|912.59|905.11|590
1752607800000|2025-07-15 19:30:00|912.67|905.19|909.99|902.51|913.67|906.19|909.92|902.44|671
1752608100000|2025-07-15 19:35:00|909.97|902.49|906.89|899.41|910.99|903.51|905.6|898.12|746
1752608400000|2025-07-15 19:40:00|906.87|899.39|902.79|895.31|908.57|901.09|902.39|894.91|750
1752608700000|2025-07-15 19:45:00|902.84|895.36|901.21|893.73|903.49|896.01|898.72|891.24|840
1752609000000|2025-07-15 19:50:00|901.2|893.72|901.06|893.58|902.66|895.18|898.61|891.13|880
1752609300000|2025-07-15 19:55:00|901.07|893.59|900.27|892.79|903.28|895.8|899.72|892.24|865
1752609600000|2025-07-15 20:00:00|900.25|892.77|899.57|892.09|901.65|894.17|898.79|891.31|833
1752609900000|2025-07-15 20:05:00|899.51|892.03|901.06|893.58|902.29|894.81|897.84|890.36|877
1752610200000|2025-07-15 20:10:00|901.01|893.53|904.79|897.31|906.09|898.61|901.01|893.53|759
1752610500000|2025-07-15 20:15:00|904.82|897.34|903|895.52|907|899.52|900.79|893.31|836
1752610800000|2025-07-15 20:20:00|902.85|895.37|904.61|897.13|904.82|897.34|900.89|893.41|815
1752611100000|2025-07-15 20:25:00|904.57|897.09|902.94|895.46|905.34|897.86|902.74|895.26|697
1752611400000|2025-07-15 20:30:00|902.99|895.51|905.69|898.21|907.35|899.87|900.64|893.16|673
1752611700000|2025-07-15 20:35:00|905.66|898.18|904.46|896.98|906.89|899.41|904.46|896.98|696
1752612000000|2025-07-15 20:40:00|904.48|897|905.34|897.86|906.88|899.4|904.41|896.93|714
1752612300000|2025-07-15 20:45:00|905.39|897.91|903.6|896.12|906.22|898.74|903.5|896.02|679
1752612600000|2025-07-15 20:50:00|903.55|896.07|902.62|895.14|903.6|896.12|901.16|893.68|669
1752612900000|2025-07-15 20:55:00|902.64|895.16|900.22|892.74|903.21|895.73|900.08|892.6|598
1752613200000|2025-07-15 21:00:00|900.2|892.72|904.26|896.78|904.8|897.32|899.55|892.07|698
1752613500000|2025-07-15 21:05:00|904.32|896.84|905.75|898.27|906.16|898.68|903.46|895.98|549
1752613800000|2025-07-15 21:10:00|905.74|898.26|909.95|902.47|911.51|904.03|905.69|898.21|529
1752614100000|2025-07-15 21:15:00|909.97|902.49|910.02|902.54|910.18|902.7|907.9|900.42|683
1752614400000|2025-07-15 21:20:00|910.04|902.56|910.88|903.4|911.33|903.85|907.8|900.32|602
1752614700000|2025-07-15 21:25:00|910.9|903.42|911.49|904.01|911.81|904.33|909.78|902.3|455
1752615000000|2025-07-15 21:30:00|911.48|904|911.65|904.17|912.82|905.34|910.25|902.77|604
1752615300000|2025-07-15 21:35:00|911.66|904.18|915.91|908.43|916.11|908.63|911.58|904.1|513
1752615600000|2025-07-15 21:40:00|915.89|908.41|919.04|911.56|919.52|912.04|915.38|907.9|421
1752615900000|2025-07-15 21:45:00|919.14|911.66|918.91|911.43|919.53|912.05|918.22|910.74|272
1752616200000|2025-07-15 21:50:00|918.92|911.44|919.73|912.25|919.73|912.25|917.85|910.37|333
1752616500000|2025-07-15 21:55:00|919.74|912.26|918.56|911.08|919.89|912.41|917.67|910.19|299
1752616800000|2025-07-15 22:00:00|918.59|911.11|912.2|904.72|919.09|911.61|911.14|903.66|796
1752617100000|2025-07-15 22:05:00|912.25|904.77|912.17|904.69|913.34|905.86|911.09|903.61|708
1752617400000|2025-07-15 22:10:00|912.27|904.79|911.14|903.66|912.29|904.81|910.74|903.26|745
1752617700000|2025-07-15 22:15:00|911.12|903.64|912.44|904.96|913.59|906.11|910.67|903.19|708
1752618000000|2025-07-15 22:20:00|912.49|905.01|916.65|909.17|916.65|909.17|912.44|904.96|581
1752618300000|2025-07-15 22:25:00|916.62|909.14|916.17|908.69|917.99|910.51|916.08|908.6|485
1752618600000|2025-07-15 22:30:00|915.93|908.45|910.89|903.41|916.84|909.36|909.69|902.21|654
1752618900000|2025-07-15 22:35:00|910.92|903.44|912.09|904.61|913.09|905.61|910.29|902.81|575
1752619200000|2025-07-15 22:40:00|912.1|904.62|914.24|906.76|914.57|907.09|910.89|903.41|629
1752619500000|2025-07-15 22:45:00|914.21|906.73|914.43|906.95|914.73|907.25|912.29|904.81|603
1752619800000|2025-07-15 22:50:00|914.44|906.96|918.81|911.33|918.89|911.41|914.19|906.71|499
1752620100000|2025-07-15 22:55:00|918.79|911.31|923.26|915.78|923.59|916.11|917.69|910.21|513
1752620400000|2025-07-15 23:00:00|923.29|915.81|934.62|927.14|934.64|927.16|922.97|915.49|888
1752620700000|2025-07-15 23:05:00|934.57|927.09|940.74|933.26|940.74|933.26|933.24|925.76|891
1752621000000|2025-07-15 23:10:00|940.76|933.28|935.34|927.86|940.84|933.36|934.53|927.05|837
1752621300000|2025-07-15 23:15:00|935.39|927.91|938.72|931.24|939.94|932.46|934.39|926.91|762
1752621600000|2025-07-15 23:20:00|938.79|931.31|939|931.52|939.02|931.54|936.04|928.56|798
1752621900000|2025-07-15 23:25:00|938.94|931.46|941.34|933.86|943.43|935.95|938.94|931.46|790
1752622200000|2025-07-15 23:30:00|941.36|933.88|938.56|931.08|942.29|934.81|937.53|930.05|717
1752622500000|2025-07-15 23:35:00|938.29|930.81|940.22|932.74|945|937.52|938.29|930.81|747
1752622800000|2025-07-15 23:40:00|940.27|932.79|941.84|934.36|943.6|936.12|940.27|932.79|706
1752623100000|2025-07-15 23:45:00|941.79|934.31|937.29|929.81|941.89|934.41|937.21|929.73|703
1752623400000|2025-07-15 23:50:00|937.25|929.77|936|928.52|937.3|929.82|934.44|926.96|515
1752623700000|2025-07-15 23:55:00|936.06|928.58|938.31|930.83|938.51|931.03|935.99|928.51|548
1752624000000|2025-07-16 00:00:00|938.2|930.72|938.09|930.61|945.44|937.96|937.84|930.36|725
1752624300000|2025-07-16 00:05:00|938.14|930.66|934.64|927.16|939.64|932.16|934.19|926.71|652
1752624600000|2025-07-16 00:10:00|934.59|927.11|933.04|925.56|935.94|928.46|932.16|924.68|635
1752624900000|2025-07-16 00:15:00|933.14|925.66|941.69|934.21|942.79|935.31|932.89|925.41|686
1752625200000|2025-07-16 00:20:00|941.7|934.22|947.24|939.76|947.7|940.22|941.17|933.69|760
1752625500000|2025-07-16 00:25:00|947.19|939.71|943.9|936.42|948.2|940.72|942.86|935.38|713
1752625800000|2025-07-16 00:30:00|943.95|936.47|946.14|938.66|946.4|938.92|942.59|935.11|718
1752626100000|2025-07-16 00:35:00|946.15|938.67|949.84|942.36|949.84|942.36|946.04|938.56|746
1752626400000|2025-07-16 00:40:00|949.76|942.28|948.89|941.41|952.64|945.16|945.76|938.28|840
1752626700000|2025-07-16 00:45:00|948.94|941.46|952.44|944.96|953.29|945.81|945.39|937.91|763
1752627000000|2025-07-16 00:50:00|952.39|944.91|955.94|948.46|956.61|949.13|951.33|943.85|760
1752627300000|2025-07-16 00:55:00|955.93|948.45|954.99|947.51|956.64|949.16|952.95|945.47|731
1752627600000|2025-07-16 01:00:00|954.94|947.46|954.72|947.24|957.25|949.77|952.24|944.76|712
1752627900000|2025-07-16 01:05:00|954.71|947.23|952.31|944.83|955.29|947.81|950.54|943.06|787
1752628200000|2025-07-16 01:10:00|952.32|944.84|950.49|943.01|952.48|945|949.07|941.59|532
1752628500000|2025-07-16 01:15:00|950.44|942.96|953.54|946.06|953.62|946.14|948.84|941.36|646
1752628800000|2025-07-16 01:20:00|953.61|946.13|953.09|945.61|956.72|949.24|952.04|944.56|604
1752629100000|2025-07-16 01:25:00|952.99|945.51|949.56|942.08|953.59|946.11|949.44|941.96|528
1752629400000|2025-07-16 01:30:00|949.54|942.06|948.64|941.16|949.64|942.16|946.22|938.74|596
1752629700000|2025-07-16 01:35:00|948.67|941.19|947.12|939.64|949.29|941.81|946.54|939.06|660
1752630000000|2025-07-16 01:40:00|946.99|939.51|943.63|936.15|947.19|939.71|943.44|935.96|571
1752630300000|2025-07-16 01:45:00|943.64|936.16|942.44|934.96|944.64|937.16|938.89|931.41|654
1752630600000|2025-07-16 01:50:00|942.49|935.01|941.94|934.46|944.72|937.24|941.43|933.95|550
1752630900000|2025-07-16 01:55:00|941.89|934.41|940.34|932.86|942.44|934.96|939.84|932.36|579
1752631200000|2025-07-16 02:00:00|940.37|932.89|936.55|929.07|941.72|934.24|936.55|929.07|640
1752631500000|2025-07-16 02:05:00|936.79|929.31|936.44|928.96|938.07|930.59|935.69|928.21|775
1752631800000|2025-07-16 02:10:00|936.54|929.06|934.75|927.27|936.59|929.11|933.94|926.46|605
1752632100000|2025-07-16 02:15:00|934.8|927.32|926.84|919.36|936.69|929.21|925.97|918.49|801
1752632400000|2025-07-16 02:20:00|926.81|919.33|924.74|917.26|928.84|921.36|924.29|916.81|622
1752632700000|2025-07-16 02:25:00|924.69|917.21|924.64|917.16|925.32|917.84|920.99|913.51|490
1752633000000|2025-07-16 02:30:00|924.68|917.2|921.82|914.34|927.29|919.81|921.49|914.01|796
1752633300000|2025-07-16 02:35:00|921.89|914.41|921.06|913.58|922.94|915.46|919.74|912.26|825
1752633600000|2025-07-16 02:40:00|921.03|913.55|920.79|913.31|921.64|914.16|917.61|910.13|782
1752633900000|2025-07-16 02:45:00|920.84|913.36|925.29|917.81|925.94|918.46|920.19|912.71|649
1752634200000|2025-07-16 02:50:00|925.28|917.8|924.24|916.76|926.49|919.01|924.04|916.56|681
1752634500000|2025-07-16 02:55:00|924.19|916.71|924.64|917.16|924.69|917.21|922.23|914.75|665
1752634800000|2025-07-16 03:00:00|924.59|917.11|924.7|917.22|928.01|920.53|923.74|916.26|690
1752635100000|2025-07-16 03:05:00|924.79|917.31|920.32|912.84|925.94|918.46|920.09|912.61|636
1752635400000|2025-07-16 03:10:00|920.19|912.71|918.24|910.76|920.54|913.06|917.44|909.96|656
1752635700000|2025-07-16 03:15:00|918.3|910.82|921.93|914.45|922.01|914.53|918.3|910.82|658
1752636000000|2025-07-16 03:20:00|921.98|914.5|920.29|912.81|923.19|915.71|919.74|912.26|482
1752636300000|2025-07-16 03:25:00|920.33|912.85|921.14|913.66|921.44|913.96|918.39|910.91|513
1752636600000|2025-07-16 03:30:00|921.19|913.71|921.94|914.46|923.09|915.61|920.96|913.48|513
1752636900000|2025-07-16 03:35:00|922.04|914.56|920.44|912.96|923.39|915.91|920.34|912.86|423
1752637200000|2025-07-16 03:40:00|920.41|912.93|921.74|914.26|921.84|914.36|918.33|910.85|474
1752637500000|2025-07-16 03:45:00|921.77|914.29|919.34|911.86|922.14|914.66|919.13|911.65|564
1752637800000|2025-07-16 03:50:00|919.29|911.81|918.99|911.51|920.89|913.41|917.79|910.31|551
1752638100000|2025-07-16 03:55:00|918.69|911.21|920.06|912.58|920.69|913.21|918.49|911.01|396
1752638400000|2025-07-16 04:00:00|920.09|912.61|919.39|911.91|921.39|913.91|918.44|910.96|564
1752638700000|2025-07-16 04:05:00|919.34|911.86|918.74|911.26|921.39|913.91|918.74|911.26|629
1752639000000|2025-07-16 04:10:00|918.75|911.27|915.2|907.72|918.99|911.51|914.82|907.34|558
1752639300000|2025-07-16 04:15:00|915.24|907.76|919.08|911.6|920.29|912.81|915.24|907.76|519
1752639600000|2025-07-16 04:20:00|919.14|911.66|919.02|911.54|920.44|912.96|918.84|911.36|465
1752639900000|2025-07-16 04:25:00|918.9|911.42|918.74|911.26|919.89|912.41|918.39|910.91|535
1752640200000|2025-07-16 04:30:00|918.64|911.16|919.24|911.76|920.36|912.88|916.04|908.56|662
1752640500000|2025-07-16 04:35:00|919.14|911.66|920.9|913.42|921.54|914.06|918.84|911.36|629
1752640800000|2025-07-16 04:40:00|920.77|913.29|921.16|913.68|923.52|916.04|920.74|913.26|523
1752641100000|2025-07-16 04:45:00|921.12|913.64|919.18|911.7|922.94|915.46|919.06|911.58|624
1752641400000|2025-07-16 04:50:00|919.16|911.68|922.29|914.81|922.29|914.81|918.07|910.59|477
1752641700000|2025-07-16 04:55:00|922.47|914.99|926.36|918.88|927.09|919.61|921.39|913.91|548
1752642000000|2025-07-16 05:00:00|926.37|918.89|928.71|921.23|929.27|921.79|923.79|916.31|872
1752642300000|2025-07-16 05:05:00|928.82|921.34|927.66|920.18|930.36|922.88|926.09|918.61|774
1752642600000|2025-07-16 05:10:00|927.76|920.28|928.79|921.31|930.84|923.36|925.56|918.08|814
1752642900000|2025-07-16 05:15:00|928.81|921.33|925.49|918.01|929.24|921.76|923.24|915.76|709
1752643200000|2025-07-16 05:20:00|925.46|917.98|923.19|915.71|927.35|919.87|921.99|914.51|746
1752643500000|2025-07-16 05:25:00|923.15|915.67|922.91|915.43|923.69|916.21|921.84|914.36|615
1752643800000|2025-07-16 05:30:00|922.89|915.41|925.34|917.86|926.61|919.13|922.41|914.93|631
1752644100000|2025-07-16 05:35:00|925.44|917.96|925.19|917.71|928.44|920.96|925.14|917.66|599
1752644400000|2025-07-16 05:40:00|925.15|917.67|927.24|919.76|928.14|920.66|924.95|917.47|627
1752644700000|2025-07-16 05:45:00|927.22|919.74|925.29|917.81|929.72|922.24|925.04|917.56|772
1752645000000|2025-07-16 05:50:00|925.26|917.78|925.39|917.91|927.16|919.68|924.27|916.79|680
1752645300000|2025-07-16 05:55:00|925.24|917.76|923.9|916.42|926.42|918.94|923.52|916.04|614
1752645600000|2025-07-16 06:00:00|923.85|916.37|922.52|915.04|923.9|916.42|920.44|912.96|563
1752645900000|2025-07-16 06:05:00|922.49|915.01|920.59|913.11|923.49|916.01|919.43|911.95|721
1752646200000|2025-07-16 06:10:00|920.54|913.06|919.37|911.89|921.93|914.45|919.37|911.89|556
1752646500000|2025-07-16 06:15:00|919.54|912.06|923.34|915.86|923.34|915.86|919.07|911.59|606
1752646800000|2025-07-16 06:20:00|923.29|915.81|926.94|919.46|927.39|919.91|923.25|915.77|693
1752647100000|2025-07-16 06:25:00|927|919.52|923.59|916.11|927.29|919.81|922.74|915.26|784
1752647400000|2025-07-16 06:30:00|923.49|916.01|924.6|917.12|925.34|917.86|922.24|914.76|725
1752647700000|2025-07-16 06:35:00|924.65|917.17|923.2|915.72|925.12|917.64|922.79|915.31|767
1752648000000|2025-07-16 06:40:00|923.29|915.81|924.69|917.21|924.94|917.46|922.99|915.51|678
1752648300000|2025-07-16 06:45:00|924.63|917.15|926.22|918.74|927.29|919.81|923.54|916.06|656
1752648600000|2025-07-16 06:50:00|926.21|918.73|927.99|920.51|928.74|921.26|925.59|918.11|675
1752648900000|2025-07-16 06:55:00|927.69|920.21|931.08|923.6|931.13|923.65|927.34|919.86|600
1752649200000|2025-07-16 07:00:00|931.02|923.54|928.16|920.68|931.02|923.54|927.14|919.66|825
1752649500000|2025-07-16 07:05:00|928.14|920.66|927.84|920.36|930.25|922.77|925.54|918.06|755
1752649800000|2025-07-16 07:10:00|927.8|920.32|924.37|916.89|928.14|920.66|923.94|916.46|632
1752650100000|2025-07-16 07:15:00|924.32|916.84|926.88|919.4|926.88|919.4|924.17|916.69|597
1752650400000|2025-07-16 07:20:00|926.99|919.51|928.29|920.81|929.21|921.73|926.94|919.46|522
1752650700000|2025-07-16 07:25:00|928.19|920.71|930.56|923.08|930.66|923.18|927.79|920.31|406
1752651000000|2025-07-16 07:30:00|930.49|923.01|930.89|923.41|931.19|923.71|928.98|921.5|693
1752651300000|2025-07-16 07:35:00|930.88|923.4|935.57|928.09|935.69|928.21|930.85|923.37|712
1752651600000|2025-07-16 07:40:00|935.44|927.96|933.04|925.56|937.41|929.93|932.96|925.48|719
1752651900000|2025-07-16 07:45:00|932.99|925.51|934.54|927.06|935.05|927.57|931.4|923.92|709
1752652200000|2025-07-16 07:50:00|934.49|927.01|934.09|926.61|936.54|929.06|933.52|926.04|651
1752652500000|2025-07-16 07:55:00|934.04|926.56|929.54|922.06|934.26|926.78|929.15|921.67|655
1752652800000|2025-07-16 08:00:00|929.5|922.02|928.99|921.51|930.84|923.36|927.8|920.32|722
1752653100000|2025-07-16 08:05:00|929.01|921.53|927.77|920.29|930.19|922.71|925.89|918.41|663
1752653400000|2025-07-16 08:10:00|927.74|920.26|920.84|913.36|927.94|920.46|917.81|910.33|761
1752653700000|2025-07-16 08:15:00|920.85|913.37|924.16|916.68|924.54|917.06|919.96|912.48|633
1752654000000|2025-07-16 08:20:00|924.11|916.63|923.24|915.76|924.99|917.51|921.96|914.48|540
1752654300000|2025-07-16 08:25:00|923.19|915.71|919.64|912.16|923.54|916.06|919.54|912.06|541
1752654600000|2025-07-16 08:30:00|919.69|912.21|921.64|914.16|921.77|914.29|918.89|911.41|746
1752654900000|2025-07-16 08:35:00|921.69|914.21|920.35|912.87|922.91|915.43|919.68|912.2|768
1752655200000|2025-07-16 08:40:00|920.54|913.06|920.64|913.16|921.34|913.86|918.65|911.17|627
1752655500000|2025-07-16 08:45:00|920.66|913.18|919.14|911.66|921.54|914.06|918.17|910.69|664
1752655800000|2025-07-16 08:50:00|919.04|911.56|919.79|912.31|919.79|912.31|916.89|909.41|505
1752656100000|2025-07-16 08:55:00|919.84|912.36|920.19|912.71|920.39|912.91|918.94|911.46|482
1752656400000|2025-07-16 09:00:00|920.14|912.66|919.43|911.95|920.71|913.23|918.86|911.38|607
1752656700000|2025-07-16 09:05:00|919.35|911.87|923.99|916.51|924.42|916.94|919.14|911.66|615
1752657000000|2025-07-16 09:10:00|924|916.52|926.27|918.79|926.27|918.79|923.84|916.36|656
1752657300000|2025-07-16 09:15:00|926.24|918.76|926.97|919.49|928.74|921.26|925.89|918.41|782
1752657600000|2025-07-16 09:20:00|927.11|919.63|925.92|918.44|928.19|920.71|924.95|917.47|815
1752657900000|2025-07-16 09:25:00|925.84|918.36|923.74|916.26|925.88|918.4|923.15|915.67|742
1752658200000|2025-07-16 09:30:00|923.82|916.34|922.99|915.51|925.89|918.41|921.91|914.43|676
1752658500000|2025-07-16 09:35:00|922.89|915.41|919.93|912.45|923.12|915.64|919.29|911.81|662
1752658800000|2025-07-16 09:40:00|919.88|912.4|915.1|907.62|920.02|912.54|913.84|906.36|775
1752659100000|2025-07-16 09:45:00|915.13|907.65|918.29|910.81|918.29|910.81|913.27|905.79|792
1752659400000|2025-07-16 09:50:00|918.44|910.96|918.63|911.15|920.68|913.2|917.64|910.16|692
1752659700000|2025-07-16 09:55:00|918.64|911.16|919.51|912.03|919.51|912.03|916.64|909.16|623
1752660000000|2025-07-16 10:00:00|919.49|912.01|918.94|911.46|919.81|912.33|917.27|909.79|620
1752660300000|2025-07-16 10:05:00|918.79|911.31|917.04|909.56|919.44|911.96|916.44|908.96|584
1752660600000|2025-07-16 10:10:00|916.99|909.51|912.74|905.26|917.14|909.66|912.7|905.22|641
1752660900000|2025-07-16 10:15:00|912.67|905.19|913.18|905.7|914.58|907.1|911.29|903.81|745
1752661200000|2025-07-16 10:20:00|913.25|905.77|914.92|907.44|915.94|908.46|913.24|905.76|618
1752661500000|2025-07-16 10:25:00|914.95|907.47|912.51|905.03|915.11|907.63|912.29|904.81|510
1752661800000|2025-07-16 10:30:00|912.29|904.81|911.27|903.79|912.91|905.43|910.17|902.69|694
1752662100000|2025-07-16 10:35:00|911.22|903.74|915.15|907.67|915.15|907.67|910.81|903.33|702
1752662400000|2025-07-16 10:40:00|914.91|907.43|912.94|905.46|916.41|908.93|911.95|904.47|703
1752662700000|2025-07-16 10:45:00|912.96|905.48|913.65|906.17|914.62|907.14|912.7|905.22|657
1752663000000|2025-07-16 10:50:00|913.59|906.11|910.6|903.12|914.79|907.31|910.24|902.76|669
1752663300000|2025-07-16 10:55:00|910.59|903.11|908.84|901.36|911.16|903.68|908.84|901.36|599
1752663600000|2025-07-16 11:00:00|908.95|901.47|908.39|900.91|910.54|903.06|908.18|900.7|693
1752663900000|2025-07-16 11:05:00|908.34|900.86|910.84|903.36|911.13|903.65|908.29|900.81|574
1752664200000|2025-07-16 11:10:00|910.79|903.31|910.7|903.22|912.44|904.96|910.14|902.66|587
1752664500000|2025-07-16 11:15:00|910.69|903.21|908.59|901.11|910.69|903.21|907.88|900.4|527
1752664800000|2025-07-16 11:20:00|908.62|901.14|908.97|901.49|909.35|901.87|907.49|900.01|575
1752665100000|2025-07-16 11:25:00|908.99|901.51|912.54|905.06|913.08|905.6|908.67|901.19|686
1752665400000|2025-07-16 11:30:00|912.45|904.97|912.13|904.65|914.19|906.71|911.18|903.7|738
1752665700000|2025-07-16 11:35:00|912.12|904.64|912.85|905.37|914.4|906.92|911.74|904.26|614
1752666000000|2025-07-16 11:40:00|912.81|905.33|914.01|906.53|914.23|906.75|910.78|903.3|689
1752666300000|2025-07-16 11:45:00|914.06|906.58|913.86|906.38|914.84|907.36|912.51|905.03|626
1752666600000|2025-07-16 11:50:00|913.84|906.36|912.64|905.16|914.24|906.76|912.3|904.82|583
1752666900000|2025-07-16 11:55:00|912.59|905.11|913.04|905.56|913.64|906.16|911.16|903.68|612
1752667200000|2025-07-16 12:00:00|912.94|905.46|915.73|908.25|915.95|908.47|911.29|903.81|589
1752667500000|2025-07-16 12:05:00|915.75|908.27|916.94|909.46|918.56|911.08|915.62|908.14|628
1752667800000|2025-07-16 12:10:00|916.97|909.49|913.69|906.21|916.97|909.49|913.69|906.21|589
1752668100000|2025-07-16 12:15:00|913.71|906.23|913.99|906.51|916.49|909.01|913.44|905.96|544
1752668400000|2025-07-16 12:20:00|913.94|906.46|914.34|906.86|915.99|908.51|913.54|906.06|559
1752668700000|2025-07-16 12:25:00|914.29|906.81|916.09|908.61|916.84|909.36|913.19|905.71|603
1752669000000|2025-07-16 12:30:00|916.04|908.56|919.49|912.01|920.36|912.88|912.59|905.11|887
1752669300000|2025-07-16 12:35:00|919.44|911.96|920.58|913.1|920.81|913.33|917.92|910.44|784
1752669600000|2025-07-16 12:40:00|920.6|913.12|920.92|913.44|921.28|913.8|918.11|910.63|759
1752669900000|2025-07-16 12:45:00|920.85|913.37|921.45|913.97|924.62|917.14|920.59|913.11|767
1752670200000|2025-07-16 12:50:00|921.37|913.89|921.69|914.21|922.82|915.34|920.89|913.41|682
1752670500000|2025-07-16 12:55:00|921.77|914.29|918.84|911.36|923.17|915.69|918.19|910.71|616
1752670800000|2025-07-16 13:00:00|918.89|911.41|913.93|906.45|919.09|911.61|913.14|905.66|587
1752671100000|2025-07-16 13:05:00|913.94|906.46|920.59|913.11|920.59|913.11|912.43|904.95|719
1752671400000|2025-07-16 13:10:00|920.44|912.96|920.33|912.85|923.24|915.76|919.94|912.46|823
1752671700000|2025-07-16 13:15:00|920.36|912.88|918.63|911.15|920.74|913.26|915.99|908.51|838
1752672000000|2025-07-16 13:20:00|918.68|911.2|917.62|910.14|919.34|911.86|916.19|908.71|751
1752672300000|2025-07-16 13:25:00|917.59|910.11|918.59|911.11|919.09|911.61|917.19|909.71|688
1752672600000|2025-07-16 13:30:00|918.64|911.16|916.74|909.26|918.64|911.16|914.84|907.36|831
1752672900000|2025-07-16 13:35:00|916.73|909.25|917.11|909.63|918.14|910.66|914.57|907.09|946
1752673200000|2025-07-16 13:40:00|917.1|909.62|913.49|906.01|917.29|909.81|912.35|904.87|952
1752673500000|2025-07-16 13:45:00|913.51|906.03|917.29|909.81|920.58|913.1|912.64|905.16|863
1752673800000|2025-07-16 13:50:00|917.25|909.77|917.29|909.81|918.54|911.06|913.69|906.21|902
1752674100000|2025-07-16 13:55:00|917.26|909.78|921.47|913.99|922.04|914.56|916.82|909.34|775
1752674400000|2025-07-16 14:00:00|921.4|913.92|923.29|915.81|923.73|916.25|919.79|912.31|847
1752674700000|2025-07-16 14:05:00|923.14|915.66|921.83|914.35|925.04|917.56|919.68|912.2|935
1752675000000|2025-07-16 14:10:00|921.84|914.36|915.97|908.49|922.29|914.81|915.89|908.41|831
1752675300000|2025-07-16 14:15:00|915.84|908.36|923.23|915.75|923.44|915.96|915.84|908.36|868
1752675600000|2025-07-16 14:20:00|923.19|915.71|921.64|914.16|923.39|915.91|919.04|911.56|737
1752675900000|2025-07-16 14:25:00|921.66|914.18|919.19|911.71|922.94|915.46|918.67|911.19|775
1752676200000|2025-07-16 14:30:00|919.24|911.76|930.09|922.61|931.94|924.46|918.53|911.05|946
1752676500000|2025-07-16 14:35:00|929.94|922.46|927.31|919.83|930.27|922.79|924.39|916.91|991
1752676800000|2025-07-16 14:40:00|927.3|919.82|928.29|920.81|928.39|920.91|924.94|917.46|803
1752677100000|2025-07-16 14:45:00|928.06|920.58|936.53|929.05|936.53|929.05|927.34|919.86|865
1752677400000|2025-07-16 14:50:00|936.68|929.2|930.74|923.26|937.79|930.31|929.79|922.31|875
1752677700000|2025-07-16 14:55:00|930.79|923.31|932.89|925.41|937.69|930.21|930.25|922.77|940
1752678000000|2025-07-16 15:00:00|932.87|925.39|932.59|925.11|934.42|926.94|931.38|923.9|825
1752678300000|2025-07-16 15:05:00|932.93|925.45|931.59|924.11|933.44|925.96|929.73|922.25|782
1752678600000|2025-07-16 15:10:00|931.57|924.09|924.15|916.67|931.64|924.16|921.99|914.51|829
1752678900000|2025-07-16 15:15:00|924.14|916.66|919.48|912|924.14|916.66|918.59|911.11|1007
1752679200000|2025-07-16 15:20:00|919.47|911.99|918.44|910.96|920.03|912.55|915.47|907.99|953
1752679500000|2025-07-16 15:25:00|918.49|911.01|926.04|918.56|926.99|919.51|918.06|910.58|932
1752679800000|2025-07-16 15:30:00|925.99|918.51|919.98|912.5|926.18|918.7|919.69|912.21|889
1752680100000|2025-07-16 15:35:00|920.08|912.6|914.69|907.21|920.54|913.06|912.21|904.73|986
1752680400000|2025-07-16 15:40:00|914.74|907.26|915.99|908.51|918.81|911.33|913.89|906.41|862
1752680700000|2025-07-16 15:45:00|915.94|908.46|915.94|908.46|917.26|909.78|912.89|905.41|853
1752681000000|2025-07-16 15:50:00|915.89|908.41|906.11|898.63|916.74|909.26|904.79|897.31|804
1752681300000|2025-07-16 15:55:00|906.16|898.68|906.25|898.77|908.79|901.31|902.59|895.11|998
1752681600000|2025-07-16 16:00:00|906.19|898.71|884.61|877.13|906.44|898.96|881.36|873.88|1053
1752681900000|2025-07-16 16:05:00|884.62|877.14|889.19|881.71|893.96|886.48|884.39|876.91|946
1752682200000|2025-07-16 16:10:00|889.21|881.73|893.89|886.41|894.45|886.97|887.96|880.48|925
1752682500000|2025-07-16 16:15:00|893.94|886.46|896.39|888.91|896.95|889.47|893.59|886.11|851
1752682800000|2025-07-16 16:20:00|896.34|888.86|897.04|889.56|902.3|894.82|895.49|888.01|867
1752683100000|2025-07-16 16:25:00|897.01|889.53|899.16|891.68|900.8|893.32|893.59|886.11|839
1752683400000|2025-07-16 16:30:00|899.24|891.76|902.21|894.73|903.79|896.31|899.11|891.63|870
1752683700000|2025-07-16 16:35:00|902.04|894.56|904.87|897.39|906.25|898.77|899.99|892.51|910
1752684000000|2025-07-16 16:40:00|904.93|897.45|902.63|895.15|905.37|897.89|901.49|894.01|858
1752684300000|2025-07-16 16:45:00|902.72|895.24|900.44|892.96|904.01|896.53|900.1|892.62|878
1752684600000|2025-07-16 16:50:00|900.42|892.94|905.38|897.9|905.71|898.23|899.34|891.86|755
1752684900000|2025-07-16 16:55:00|905.39|897.91|911.22|903.74|911.22|903.74|905.29|897.81|811
1752685200000|2025-07-16 17:00:00|910.77|903.29|912.22|904.74|912.9|905.42|909.59|902.11|902
1752685500000|2025-07-16 17:05:00|912.25|904.77|911.66|904.18|913.38|905.9|911.06|903.58|801
1752685800000|2025-07-16 17:10:00|911.71|904.23|909.53|902.05|912.73|905.25|907.68|900.2|870
1752686100000|2025-07-16 17:15:00|909.55|902.07|913.58|906.1|913.69|906.21|907.64|900.16|783
1752686400000|2025-07-16 17:20:00|913.49|906.01|910.21|902.73|913.85|906.37|908.18|900.7|744
1752686700000|2025-07-16 17:25:00|910.24|902.76|905.17|897.69|910.79|903.31|904.14|896.66|867
1752687000000|2025-07-16 17:30:00|905.05|897.57|905.89|898.41|906.29|898.81|901.86|894.38|821
1752687300000|2025-07-16 17:35:00|905.76|898.28|903.7|896.22|906.59|899.11|901.25|893.77|897
1752687600000|2025-07-16 17:40:00|903.66|896.18|905.79|898.31|905.9|898.42|903.1|895.62|808
1752687900000|2025-07-16 17:45:00|905.86|898.38|909.71|902.23|910.04|902.56|905.16|897.68|890
1752688200000|2025-07-16 17:50:00|909.69|902.21|911.51|904.03|914.14|906.66|907.86|900.38|964
1752688500000|2025-07-16 17:55:00|911.36|903.88|913.12|905.64|913.24|905.76|909.28|901.8|905
1752688800000|2025-07-16 18:00:00|913.13|905.65|914.77|907.29|915.18|907.7|912.1|904.62|963
1752689100000|2025-07-16 18:05:00|914.76|907.28|918.1|910.62|921.33|913.85|914.19|906.71|969
1752689400000|2025-07-16 18:10:00|918.04|910.56|915.66|908.18|918.53|911.05|914.53|907.05|927
1752689700000|2025-07-16 18:15:00|915.68|908.2|917.95|910.47|919.27|911.79|914.56|907.08|880
1752690000000|2025-07-16 18:20:00|917.93|910.45|923.49|916.01|923.97|916.49|917.78|910.3|833
1752690300000|2025-07-16 18:25:00|923.28|915.8|924.44|916.96|926.07|918.59|922.93|915.45|903
1752690600000|2025-07-16 18:30:00|924.62|917.14|929.01|921.53|929.54|922.06|924.62|917.14|894
1752690900000|2025-07-16 18:35:00|928.99|921.51|930.16|922.68|933.04|925.56|927.93|920.45|943
1752691200000|2025-07-16 18:40:00|930.09|922.61|929.05|921.57|932.3|924.82|928.99|921.51|812
1752691500000|2025-07-16 18:45:00|929.04|921.56|920.92|913.44|929.04|921.56|919.04|911.56|961
1752691800000|2025-07-16 18:50:00|920.8|913.32|919.99|912.51|920.88|913.4|915.53|908.05|812
1752692100000|2025-07-16 18:55:00|919.98|912.5|917.82|910.34|920.02|912.54|917.1|909.62|892
1752692400000|2025-07-16 19:00:00|917.99|910.51|916.4|908.92|919.23|911.75|915.77|908.29|835
1752692700000|2025-07-16 19:05:00|916.33|908.85|916.83|909.35|917.7|910.22|913.72|906.24|874
1752693000000|2025-07-16 19:10:00|916.87|909.39|916.02|908.54|916.87|909.39|913.96|906.48|818
1752693300000|2025-07-16 19:15:00|916|908.52|920.07|912.59|920.88|913.4|915.95|908.47|814
1752693600000|2025-07-16 19:20:00|920.09|912.61|921.68|914.2|921.94|914.46|918.71|911.23|781
1752693900000|2025-07-16 19:25:00|921.59|914.11|920.69|913.21|922.95|915.47|919.06|911.58|757
1752694200000|2025-07-16 19:30:00|920.67|913.19|916.1|908.62|920.72|913.24|914.48|907|901
1752694500000|2025-07-16 19:35:00|916.09|908.61|922.47|914.99|922.74|915.26|915.92|908.44|939
1752694800000|2025-07-16 19:40:00|922.5|915.02|919.07|911.59|923.84|916.36|917.91|910.43|892
1752695100000|2025-07-16 19:45:00|919.12|911.64|919.05|911.57|920.41|912.93|918.09|910.61|852
1752695400000|2025-07-16 19:50:00|919|911.52|917.56|910.08|919|911.52|914.87|907.39|812
1752695700000|2025-07-16 19:55:00|917.58|910.1|918.93|911.45|919.54|912.06|915.33|907.85|932
1752696000000|2025-07-16 20:00:00|918.89|911.41|917.19|909.71|919.84|912.36|914.95|907.47|940
1752696300000|2025-07-16 20:05:00|917.15|909.67|916.88|909.4|919.01|911.53|914.76|907.28|899
1752696600000|2025-07-16 20:10:00|916.94|909.46|918.59|911.11|918.87|911.39|912.12|904.64|854
1752696900000|2025-07-16 20:15:00|918.61|911.13|920.92|913.44|920.92|913.44|915.82|908.34|933
1752697200000|2025-07-16 20:20:00|920.94|913.46|925.73|918.25|927.06|919.58|920.89|913.41|915
1752697500000|2025-07-16 20:25:00|925.74|918.26|927.76|920.28|928.56|921.08|923.88|916.4|685
1752697800000|2025-07-16 20:30:00|927.77|920.29|927.91|920.43|928.79|921.31|923.19|915.71|971
1752698100000|2025-07-16 20:35:00|927.93|920.45|927.6|920.12|929.63|922.15|925.36|917.88|858
1752698400000|2025-07-16 20:40:00|927.64|920.16|926.04|918.56|928.39|920.91|924.33|916.85|821
1752698700000|2025-07-16 20:45:00|926.08|918.6|918.44|910.96|926.26|918.78|916.69|909.21|902
1752699000000|2025-07-16 20:50:00|918.34|910.86|917.17|909.69|919.74|912.26|916.19|908.71|925
1752699300000|2025-07-16 20:55:00|917.13|909.65|917.4|909.92|919.14|911.66|915.39|907.91|737
1752699600000|2025-07-16 21:00:00|917.53|910.05|917.57|910.09|920.51|913.03|916.65|909.17|892
1752699900000|2025-07-16 21:05:00|917.58|910.1|922.67|915.19|922.67|915.19|915.84|908.36|632
1752700200000|2025-07-16 21:10:00|922.65|915.17|925.88|918.4|928.77|921.29|922.48|915|666
1752700500000|2025-07-16 21:15:00|925.74|918.26|927.75|920.27|927.97|920.49|924.58|917.1|744
1752700800000|2025-07-16 21:20:00|927.8|920.32|932.5|925.02|933.57|926.09|927.8|920.32|589
1752701100000|2025-07-16 21:25:00|932.53|925.05|934.58|927.1|935.39|927.91|932.53|925.05|498
1752701400000|2025-07-16 21:30:00|934.5|927.02|926.79|919.31|934.5|927.02|926.72|919.24|453
1752701700000|2025-07-16 21:35:00|926.76|919.28|923.49|916.01|927.22|919.74|917.48|910|693
1752702000000|2025-07-16 21:40:00|923.52|916.04|919.61|912.13|923.52|916.04|919.56|912.08|376
1752702300000|2025-07-16 21:45:00|919.62|912.14|924.99|917.51|925.47|917.99|919.62|912.14|389
1752702600000|2025-07-16 21:50:00|924.97|917.49|923.45|915.97|924.98|917.5|923.38|915.9|285
1752702900000|2025-07-16 21:55:00|923.42|915.94|921.84|914.36|923.71|916.23|920.36|912.88|433
1752703200000|2025-07-16 22:00:00|921.87|914.39|925.29|917.81|928.02|920.54|921.87|914.39|814
1752703500000|2025-07-16 22:05:00|925.47|917.99|924.99|917.51|927.14|919.66|922.76|915.28|796
1752703800000|2025-07-16 22:10:00|925.03|917.55|924.25|916.77|925.89|918.41|923.39|915.91|832
1752704100000|2025-07-16 22:15:00|924.24|916.76|924.88|917.4|925.42|917.94|922.67|915.19|884
1752704400000|2025-07-16 22:20:00|924.93|917.45|922.72|915.24|925.24|917.76|922.12|914.64|890
1752704700000|2025-07-16 22:25:00|922.62|915.14|919.7|912.22|922.64|915.16|919.03|911.55|715
1752705000000|2025-07-16 22:30:00|919.91|912.43|918.76|911.28|920.19|912.71|917.77|910.29|575
1752705300000|2025-07-16 22:35:00|918.81|911.33|918.15|910.67|920.43|912.95|917.85|910.37|677
1752705600000|2025-07-16 22:40:00|918.09|910.61|916.89|909.41|918.69|911.21|913.98|906.5|661
1752705900000|2025-07-16 22:45:00|916.71|909.23|909.34|901.86|916.94|909.46|908.82|901.34|778
1752706200000|2025-07-16 22:50:00|909.29|901.81|910.4|902.92|911.59|904.11|908.86|901.38|689
1752706500000|2025-07-16 22:55:00|910.44|902.96|905.54|898.06|912.19|904.71|903.73|896.25|741
1752706800000|2025-07-16 23:00:00|905.51|898.03|898.53|891.05|906.59|899.11|897.98|890.5|657
1752707100000|2025-07-16 23:05:00|898.54|891.06|900.24|892.76|901.73|894.25|897.39|889.91|727
1752707400000|2025-07-16 23:10:00|900.34|892.86|902.94|895.46|903.21|895.73|899.59|892.11|704
1752707700000|2025-07-16 23:15:00|903.02|895.54|897.56|890.08|903.02|895.54|897.12|889.64|718
1752708000000|2025-07-16 23:20:00|897.59|890.11|904.76|897.28|905.23|897.75|897.16|889.68|766
1752708300000|2025-07-16 23:25:00|904.79|897.31|902.96|895.48|905.79|898.31|901.81|894.33|710
1752708600000|2025-07-16 23:30:00|902.97|895.49|895.89|888.41|903.61|896.13|894.44|886.96|833
1752708900000|2025-07-16 23:35:00|895.91|888.43|895.28|887.8|896.89|889.41|892.59|885.11|801
1752709200000|2025-07-16 23:40:00|895.34|887.86|896.17|888.69|896.58|889.1|894.29|886.81|811
1752709500000|2025-07-16 23:45:00|896.16|888.68|894.69|887.21|896.29|888.81|893.94|886.46|781
1752709800000|2025-07-16 23:50:00|895.05|887.57|894.84|887.36|895.44|887.96|892.59|885.11|775
1752710100000|2025-07-16 23:55:00|894.79|887.31|894.09|886.61|895.76|888.28|892.45|884.97|677
1752710400000|2025-07-17 00:00:00|894.08|886.6|900.89|893.41|900.95|893.47|893.04|885.56|882
1752710700000|2025-07-17 00:05:00|900.96|893.48|895.19|887.71|901.15|893.67|893.98|886.5|863
1752711000000|2025-07-17 00:10:00|895.24|887.76|896.84|889.36|897.89|890.41|894.32|886.84|656
1752711300000|2025-07-17 00:15:00|896.79|889.31|902.19|894.71|902.19|894.71|896.79|889.31|653
1752711600000|2025-07-17 00:20:00|902.13|894.65|909.54|902.06|911.09|903.61|902.04|894.56|667
1752711900000|2025-07-17 00:25:00|909.53|902.05|908.21|900.73|912.86|905.38|908.19|900.71|719
1752712200000|2025-07-17 00:30:00|908.19|900.71|909.98|902.5|912.48|905|907.84|900.36|764
1752712500000|2025-07-17 00:35:00|910|902.52|910.89|903.41|911.54|904.06|907.89|900.41|763
1752712800000|2025-07-17 00:40:00|910.84|903.36|911.39|903.91|913.05|905.57|910.28|902.8|597
1752713100000|2025-07-17 00:45:00|911.37|903.89|909.03|901.55|911.39|903.91|908.18|900.7|743
1752713400000|2025-07-17 00:50:00|908.98|901.5|906.12|898.64|909|901.52|903.94|896.46|664
1752713700000|2025-07-17 00:55:00|906.13|898.65|902.61|895.13|906.13|898.65|902.61|895.13|531
1752714000000|2025-07-17 01:00:00|902.6|895.12|903.7|896.22|906.89|899.41|902.29|894.81|699
1752714300000|2025-07-17 01:05:00|903.65|896.17|905.19|897.71|909.94|902.46|903.09|895.61|767
1752714600000|2025-07-17 01:10:00|905.14|897.66|909.88|902.4|909.88|902.4|905.09|897.61|719
1752714900000|2025-07-17 01:15:00|909.9|902.42|903.97|896.49|909.95|902.47|903.69|896.21|703
1752715200000|2025-07-17 01:20:00|904.04|896.56|900.01|892.53|904.54|897.06|898.49|891.01|749
1752715500000|2025-07-17 01:25:00|899.99|892.51|901.01|893.53|903.49|896.01|898.24|890.76|740
1752715800000|2025-07-17 01:30:00|901.12|893.64|891.77|884.29|901.96|894.48|891.19|883.71|668
1752716100000|2025-07-17 01:35:00|891.79|884.31|896.34|888.86|896.77|889.29|891.44|883.96|882
1752716400000|2025-07-17 01:40:00|896.24|888.76|894.69|887.21|896.29|888.81|892.48|885|842
1752716700000|2025-07-17 01:45:00|894.44|886.96|882.74|875.26|894.84|887.36|881.74|874.26|986
1752717000000|2025-07-17 01:50:00|882.89|875.41|888.83|881.35|889.04|881.56|880.54|873.06|977
1752717300000|2025-07-17 01:55:00|888.79|881.31|891.19|883.71|892.77|885.29|888.08|880.6|736
1752717600000|2025-07-17 02:00:00|891.17|883.69|893.26|885.78|893.32|885.84|889.39|881.91|831
1752717900000|2025-07-17 02:05:00|893.31|885.83|898.93|891.45|899.09|891.61|893.29|885.81|805
1752718200000|2025-07-17 02:10:00|898.9|891.42|897.89|890.41|899.64|892.16|896.34|888.86|731
1752718500000|2025-07-17 02:15:00|897.87|890.39|900.34|892.86|901.02|893.54|896.69|889.21|750
1752718800000|2025-07-17 02:20:00|900.36|892.88|901.38|893.9|902.14|894.66|899.94|892.46|776
1752719100000|2025-07-17 02:25:00|901.34|893.86|901.14|893.66|902.66|895.18|899.81|892.33|755
1752719400000|2025-07-17 02:30:00|901.06|893.58|902.34|894.86|902.87|895.39|898.77|891.29|796
1752719700000|2025-07-17 02:35:00|902.21|894.73|899.57|892.09|902.94|895.46|899.13|891.65|771
1752720000000|2025-07-17 02:40:00|899.53|892.05|897.84|890.36|900.32|892.84|897.29|889.81|760
1752720300000|2025-07-17 02:45:00|897.63|890.15|895.14|887.66|897.63|890.15|891.59|884.11|854
1752720600000|2025-07-17 02:50:00|895.2|887.72|899.39|891.91|899.69|892.21|894.69|887.21|742
1752720900000|2025-07-17 02:55:00|899.49|892.01|898.76|891.28|899.89|892.41|896.94|889.46|697
1752721200000|2025-07-17 03:00:00|898.81|891.33|895.99|888.51|899.33|891.85|894.54|887.06|863
1752721500000|2025-07-17 03:05:00|896.02|888.54|890.48|883|896.02|888.54|890.08|882.6|817
1752721800000|2025-07-17 03:10:00|890.31|882.83|886.82|879.34|891.04|883.56|886.19|878.71|895
1752722100000|2025-07-17 03:15:00|886.88|879.4|881.29|873.81|887.63|880.15|881.09|873.61|832
1752722400000|2025-07-17 03:20:00|881.22|873.74|880.52|873.04|885.29|877.81|880.19|872.71|843
1752722700000|2025-07-17 03:25:00|880.5|873.02|874.68|867.2|881.77|874.29|873.44|865.96|902
1752723000000|2025-07-17 03:30:00|874.65|867.17|879.09|871.61|879.19|871.71|871.91|864.43|939
1752723300000|2025-07-17 03:35:00|878.99|871.51|875.95|868.47|879.71|872.23|873.29|865.81|920
1752723600000|2025-07-17 03:40:00|875.77|868.29|875.96|868.48|876.64|869.16|872.04|864.56|875
1752723900000|2025-07-17 03:45:00|875.94|868.46|875.44|867.96|879.24|871.76|874.64|867.16|912
1752724200000|2025-07-17 03:50:00|875.39|867.91|876.88|869.4|876.9|869.42|872.48|865|948
1752724500000|2025-07-17 03:55:00|876.9|869.42|877.29|869.81|878.59|871.11|876.13|868.65|790
1752724800000|2025-07-17 04:00:00|877.2|869.72|872.99|865.51|877.74|870.26|872.89|865.41|814
1752725100000|2025-07-17 04:05:00|873.14|865.66|875.1|867.62|875.14|867.66|872.01|864.53|715
1752725400000|2025-07-17 04:10:00|875.07|867.59|876.53|869.05|877.94|870.46|874.58|867.1|770
1752725700000|2025-07-17 04:15:00|876.39|868.91|878.13|870.65|878.64|871.16|874.48|867|835
1752726000000|2025-07-17 04:20:00|878.09|870.61|876.84|869.36|879.47|871.99|876.77|869.29|776
1752726300000|2025-07-17 04:25:00|876.82|869.34|877.96|870.48|878.39|870.91|874.79|867.31|741
1752726600000|2025-07-17 04:30:00|877.93|870.45|878.34|870.86|880.46|872.98|877.6|870.12|751
1752726900000|2025-07-17 04:35:00|878.43|870.95|878.54|871.06|878.93|871.45|876.89|869.41|771
1752727200000|2025-07-17 04:40:00|878.48|871|877.62|870.14|879.92|872.44|877.47|869.99|721
1752727500000|2025-07-17 04:45:00|877.59|870.11|878.79|871.31|879.18|871.7|876.74|869.26|769
1752727800000|2025-07-17 04:50:00|878.69|871.21|878.02|870.54|879.99|872.51|877.49|870.01|747
1752728100000|2025-07-17 04:55:00|877.79|870.31|881.61|874.13|881.94|874.46|877.29|869.81|694
1752728400000|2025-07-17 05:00:00|881.69|874.21|877.69|870.21|881.69|874.21|877.19|869.71|829
1752728700000|2025-07-17 05:05:00|877.34|869.86|876.54|869.06|878.43|870.95|876.24|868.76|817
1752729000000|2025-07-17 05:10:00|876.49|869.01|878.24|870.76|880.37|872.89|876.32|868.84|713
1752729300000|2025-07-17 05:15:00|877.99|870.51|881.49|874.01|881.53|874.05|877.99|870.51|715
1752729600000|2025-07-17 05:20:00|881.45|873.97|881.25|873.77|882.52|875.04|879.89|872.41|788
1752729900000|2025-07-17 05:25:00|881.14|873.66|884.37|876.89|884.47|876.99|880.91|873.43|852
1752730200000|2025-07-17 05:30:00|884.44|876.96|881.98|874.5|884.44|876.96|879.99|872.51|841
1752730500000|2025-07-17 05:35:00|881.96|874.48|882.1|874.62|883.74|876.26|881.07|873.59|845
1752730800000|2025-07-17 05:40:00|881.92|874.44|884.74|877.26|886.49|879.01|881.79|874.31|731
1752731100000|2025-07-17 05:45:00|884.72|877.24|886.2|878.72|886.37|878.89|882.79|875.31|859
1752731400000|2025-07-17 05:50:00|886.23|878.75|884.55|877.07|886.49|879.01|884.49|877.01|774
1752731700000|2025-07-17 05:55:00|884.53|877.05|886.49|879.01|886.54|879.06|884.34|876.86|634
1752732000000|2025-07-17 06:00:00|886.44|878.96|885.4|877.92|886.44|878.96|884.39|876.91|835
1752732300000|2025-07-17 06:05:00|885.27|877.79|889.81|882.33|890.19|882.71|885.21|877.73|698
1752732600000|2025-07-17 06:10:00|889.84|882.36|886.24|878.76|889.97|882.49|885.49|878.01|578
1752732900000|2025-07-17 06:15:00|886.23|878.75|883.59|876.11|886.63|879.15|881.11|873.63|727
1752733200000|2025-07-17 06:20:00|883.49|876.01|897.43|889.95|897.59|890.11|883.18|875.7|777
1752733500000|2025-07-17 06:25:00|897.44|889.96|897.55|890.07|901.04|893.56|897.26|889.78|841
1752733800000|2025-07-17 06:30:00|897.49|890.01|898.61|891.13|902.54|895.06|895.73|888.25|857
1752734100000|2025-07-17 06:35:00|898.59|891.11|898.51|891.03|898.9|891.42|895.18|887.7|919
1752734400000|2025-07-17 06:40:00|898.23|890.75|899.68|892.2|899.68|892.2|895.79|888.31|814
1752734700000|2025-07-17 06:45:00|899.59|892.11|896.57|889.09|901.85|894.37|896|888.52|875
1752735000000|2025-07-17 06:50:00|896.69|889.21|900.25|892.77|900.48|893|895.9|888.42|888
1752735300000|2025-07-17 06:55:00|900.26|892.78|901.36|893.88|901.73|894.25|898.12|890.64|864
1752735600000|2025-07-17 07:00:00|901.35|893.87|899.64|892.16|901.67|894.19|893.84|886.36|926
1752735900000|2025-07-17 07:05:00|899.59|892.11|894.47|886.99|899.96|892.48|894.18|886.7|870
1752736200000|2025-07-17 07:10:00|894.02|886.54|892.97|885.49|896.83|889.35|892.42|884.94|845
1752736500000|2025-07-17 07:15:00|892.98|885.5|891.53|884.05|894.94|887.46|891.29|883.81|842
1752736800000|2025-07-17 07:20:00|891.48|884|893.04|885.56|893.49|886.01|888.99|881.51|764
1752737100000|2025-07-17 07:25:00|893.16|885.68|891.7|884.22|894.91|887.43|891.25|883.77|815
1752737400000|2025-07-17 07:30:00|891.64|884.16|898.64|891.16|899.39|891.91|891.6|884.12|839
1752737700000|2025-07-17 07:35:00|898.58|891.1|898.67|891.19|900.89|893.41|897.69|890.21|738
1752738000000|2025-07-17 07:40:00|898.71|891.23|905.79|898.31|905.96|898.48|898.59|891.11|806
1752738300000|2025-07-17 07:45:00|905.97|898.49|904.24|896.76|907.29|899.81|903.69|896.21|720
1752738600000|2025-07-17 07:50:00|904.29|896.81|902.38|894.9|904.87|897.39|901.67|894.19|586
1752738900000|2025-07-17 07:55:00|902.39|894.91|903.89|896.41|904.09|896.61|902.39|894.91|611
1752739200000|2025-07-17 08:00:00|903.85|896.37|902.89|895.41|905.09|897.61|901.56|894.08|742
1752739500000|2025-07-17 08:05:00|902.92|895.44|901.85|894.37|903.89|896.41|900.89|893.41|768
1752739800000|2025-07-17 08:10:00|901.79|894.31|907.49|900.01|907.81|900.33|901.54|894.06|669
1752740100000|2025-07-17 08:15:00|907.43|899.95|904.99|897.51|907.59|900.11|904.29|896.81|782
1752740400000|2025-07-17 08:20:00|905.11|897.63|904.08|896.6|905.64|898.16|902.79|895.31|740
1752740700000|2025-07-17 08:25:00|904.04|896.56|903.24|895.76|904.49|897.01|899.99|892.51|716
1752741000000|2025-07-17 08:30:00|903.19|895.71|900.84|893.36|903.69|896.21|900.07|892.59|777
1752741300000|2025-07-17 08:35:00|900.79|893.31|899.38|891.9|900.96|893.48|896.89|889.41|766
1752741600000|2025-07-17 08:40:00|899.39|891.91|902.37|894.89|903.69|896.21|898.44|890.96|587
1752741900000|2025-07-17 08:45:00|902.36|894.88|901.39|893.91|903.69|896.21|901.14|893.66|777
1752742200000|2025-07-17 08:50:00|901.48|894|900.29|892.81|901.98|894.5|898.69|891.21|718
1752742500000|2025-07-17 08:55:00|900.31|892.83|904.5|897.02|905.39|897.91|899.89|892.41|696
1752742800000|2025-07-17 09:00:00|904.49|897.01|905.89|898.41|906.19|898.71|901.07|893.59|734
1752743100000|2025-07-17 09:05:00|905.87|898.39|911.23|903.75|911.28|903.8|905.68|898.2|613
1752743400000|2025-07-17 09:10:00|911.35|903.87|907.88|900.4|911.64|904.16|907.76|900.28|669
1752743700000|2025-07-17 09:15:00|907.91|900.43|906.84|899.36|909.7|902.22|906.29|898.81|692
1752744000000|2025-07-17 09:20:00|906.91|899.43|912.99|905.51|913.31|905.83|906.86|899.38|632
1752744300000|2025-07-17 09:25:00|912.96|905.48|918.74|911.26|919.09|911.61|912.29|904.81|690
1752744600000|2025-07-17 09:30:00|918.76|911.28|915.94|908.46|920.64|913.16|915.59|908.11|841
1752744900000|2025-07-17 09:35:00|915.87|908.39|915.06|907.58|916.93|909.45|912.99|905.51|809
1752745200000|2025-07-17 09:40:00|914.96|907.48|917.59|910.11|920|912.52|914.79|907.31|795
1752745500000|2025-07-17 09:45:00|917.58|910.1|918.69|911.21|918.89|911.41|914.48|907|844
1752745800000|2025-07-17 09:50:00|918.79|911.31|919.12|911.64|920.15|912.67|917.73|910.25|777
1752746100000|2025-07-17 09:55:00|919.1|911.62|916.89|909.41|920.26|912.78|916.8|909.32|741
1752746400000|2025-07-17 10:00:00|916.95|909.47|914.32|906.84|919.49|912.01|914.08|906.6|792
1752746700000|2025-07-17 10:05:00|914.11|906.63|905.08|897.6|914.2|906.72|903.59|896.11|768
1752747000000|2025-07-17 10:10:00|905.13|897.65|908.08|900.6|909.43|901.95|904.31|896.83|626
1752747300000|2025-07-17 10:15:00|907.69|900.21|910.55|903.07|911.54|904.06|906.73|899.25|691
1752747600000|2025-07-17 10:20:00|910.53|903.05|907.58|900.1|910.54|903.06|906.01|898.53|646
1752747900000|2025-07-17 10:25:00|907.45|899.97|906.04|898.56|907.81|900.33|904.92|897.44|690
1752748200000|2025-07-17 10:30:00|906.19|898.71|909.12|901.64|910.39|902.91|905.09|897.61|670
1752748500000|2025-07-17 10:35:00|908.91|901.43|906.46|898.98|909.2|901.72|904.99|897.51|784
1752748800000|2025-07-17 10:40:00|906.24|898.76|901.75|894.27|906.24|898.76|900.69|893.21|780
1752749100000|2025-07-17 10:45:00|901.69|894.21|904.24|896.76|905.66|898.18|901.69|894.21|643
1752749400000|2025-07-17 10:50:00|904.19|896.71|902.79|895.31|904.2|896.72|900.84|893.36|737
1752749700000|2025-07-17 10:55:00|902.65|895.17|903.9|896.42|907.44|899.96|902.5|895.02|683
1752750000000|2025-07-17 11:00:00|903.94|896.46|900.25|892.77|904.51|897.03|898.51|891.03|775
1752750300000|2025-07-17 11:05:00|900.19|892.71|903|895.52|903.49|896.01|899.29|891.81|751
1752750600000|2025-07-17 11:10:00|903.1|895.62|907.09|899.61|907.09|899.61|902.79|895.31|727
1752750900000|2025-07-17 11:15:00|906.99|899.51|906.74|899.26|908.37|900.89|903.29|895.81|753
1752751200000|2025-07-17 11:20:00|906.65|899.17|905.24|897.76|906.69|899.21|903.4|895.92|702
1752751500000|2025-07-17 11:25:00|905.09|897.61|904.88|897.4|905.26|897.78|903.29|895.81|761
1752751800000|2025-07-17 11:30:00|904.9|897.42|901.07|893.59|904.9|897.42|899.72|892.24|742
1752752100000|2025-07-17 11:35:00|901.09|893.61|904.04|896.56|904.74|897.26|900.74|893.26|727
1752752400000|2025-07-17 11:40:00|904.01|896.53|904.12|896.64|906.19|898.71|902.36|894.88|751
1752752700000|2025-07-17 11:45:00|904.21|896.73|903.14|895.66|905.64|898.16|902.72|895.24|791
1752753000000|2025-07-17 11:50:00|903.19|895.71|903.39|895.91|905.09|897.61|902.19|894.71|621
1752753300000|2025-07-17 11:55:00|903.27|895.79|902.48|895|903.27|895.79|900.99|893.51|785
1752753600000|2025-07-17 12:00:00|902.43|894.95|902.68|895.2|906.01|898.53|902.43|894.95|786
1752753900000|2025-07-17 12:05:00|902.81|895.33|889.13|881.65|903.14|895.66|882.6|875.12|865
1752754200000|2025-07-17 12:10:00|889.09|881.61|893.52|886.04|893.69|886.21|888.39|880.91|809
1752754500000|2025-07-17 12:15:00|893.49|886.01|894.22|886.74|897.25|889.77|893.29|885.81|777
1752754800000|2025-07-17 12:20:00|894.19|886.71|892.09|884.61|894.19|886.71|891.02|883.54|844
1752755100000|2025-07-17 12:25:00|892.04|884.56|889.28|881.8|893.39|885.91|889.24|881.76|754
1752755400000|2025-07-17 12:30:00|889.26|881.78|891.42|883.94|895.79|888.31|888.49|881.01|877
1752755700000|2025-07-17 12:35:00|891.39|883.91|895.28|887.8|897|889.52|890.81|883.33|780
1752756000000|2025-07-17 12:40:00|895.25|887.77|900.54|893.06|900.73|893.25|894.31|886.83|735
1752756300000|2025-07-17 12:45:00|900.56|893.08|902.46|894.98|902.99|895.51|897.69|890.21|706
1752756600000|2025-07-17 12:50:00|902.54|895.06|900.07|892.59|902.54|895.06|898.39|890.91|662
1752756900000|2025-07-17 12:55:00|900.04|892.56|896.06|888.58|900.65|893.17|895.94|888.46|553
1752757200000|2025-07-17 13:00:00|896.04|888.56|898.99|891.51|900.24|892.76|895.55|888.07|643
1752757500000|2025-07-17 13:05:00|899.04|891.56|895.69|888.21|900.64|893.16|895.19|887.71|519
1752757800000|2025-07-17 13:10:00|895.66|888.18|896.13|888.65|897.64|890.16|894.29|886.81|630
1752758100000|2025-07-17 13:15:00|896.09|888.61|894.14|886.66|896.09|888.61|890.79|883.31|718
1752758400000|2025-07-17 13:20:00|894.07|886.59|892.2|884.72|896.05|888.57|892.09|884.61|762
1752758700000|2025-07-17 13:25:00|892.34|884.86|893.39|885.91|896.69|889.21|892.34|884.86|612
1752759000000|2025-07-17 13:30:00|893.44|885.96|888.19|880.71|894.34|886.86|886.99|879.51|850
1752759300000|2025-07-17 13:35:00|888.09|880.61|889.44|881.96|892.54|885.06|887.54|880.06|894
1752759600000|2025-07-17 13:40:00|889.67|882.19|883.64|876.16|890.64|883.16|883.59|876.11|901
1752759900000|2025-07-17 13:45:00|883.54|876.06|887.38|879.9|888.29|880.81|877.1|869.62|1008
1752760200000|2025-07-17 13:50:00|887.41|879.93|892.44|884.96|893.54|886.06|887.41|879.93|859
1752760500000|2025-07-17 13:55:00|892.54|885.06|892.78|885.3|894.14|886.66|890.29|882.81|790
1752760800000|2025-07-17 14:00:00|892.86|885.38|894.55|887.07|896.83|889.35|892.66|885.18|815
1752761100000|2025-07-17 14:05:00|894.53|887.05|895.41|887.93|896.79|889.31|892.14|884.66|845
1752761400000|2025-07-17 14:10:00|895.44|887.96|893.72|886.24|896.24|888.76|891.27|883.79|864
1752761700000|2025-07-17 14:15:00|893.78|886.3|891.44|883.96|894.79|887.31|890.69|883.21|846
1752762000000|2025-07-17 14:20:00|891.54|884.06|895.01|887.53|897.42|889.94|891.29|883.81|847
1752762300000|2025-07-17 14:25:00|894.99|887.51|898.84|891.36|899.04|891.56|894.97|887.49|742
1752762600000|2025-07-17 14:30:00|898.79|891.31|900.79|893.31|901.41|893.93|896.39|888.91|810
1752762900000|2025-07-17 14:35:00|900.74|893.26|900.89|893.41|901.59|894.11|898.44|890.96|716
1752763200000|2025-07-17 14:40:00|900.83|893.35|898.81|891.33|901.83|894.35|897.78|890.3|664
1752763500000|2025-07-17 14:45:00|898.8|891.32|901.71|894.23|902.09|894.61|898.78|891.3|587
1752763800000|2025-07-17 14:50:00|901.64|894.16|900.54|893.06|902.75|895.27|900.49|893.01|568
1752764100000|2025-07-17 14:55:00|900.56|893.08|898.69|891.21|901.06|893.58|898.24|890.76|543
1752764400000|2025-07-17 15:00:00|898.75|891.27|894.76|887.28|899.99|892.51|894.54|887.06|716
1752764700000|2025-07-17 15:05:00|894.81|887.33|892.14|884.66|896.69|889.21|891.39|883.91|761
1752765000000|2025-07-17 15:10:00|892.17|884.69|885.95|878.47|892.34|884.86|885.85|878.37|718
1752765300000|2025-07-17 15:15:00|885.85|878.37|890.24|882.76|890.84|883.36|883.39|875.91|771
1752765600000|2025-07-17 15:20:00|890.07|882.59|894.06|886.58|894.37|886.89|887.42|879.94|738
1752765900000|2025-07-17 15:25:00|893.97|886.49|891.28|883.8|894.09|886.61|891.21|883.73|684
1752766200000|2025-07-17 15:30:00|891.27|883.79|894.33|886.85|894.84|887.36|891.27|883.79|842
1752766500000|2025-07-17 15:35:00|894.34|886.86|894.74|887.26|895.51|888.03|892.63|885.15|835
1752766800000|2025-07-17 15:40:00|894.69|887.21|894.54|887.06|897.04|889.56|891.74|884.26|874
1752767100000|2025-07-17 15:45:00|894.59|887.11|890.11|882.63|894.79|887.31|889.47|881.99|856
1752767400000|2025-07-17 15:50:00|890.1|882.62|892.8|885.32|894.68|887.2|889.2|881.72|845
1752767700000|2025-07-17 15:55:00|892.74|885.26|892.61|885.13|894.04|886.56|892.29|884.81|834
1752768000000|2025-07-17 16:00:00|892.57|885.09|893.58|886.1|895.63|888.15|891.9|884.42|874
1752768300000|2025-07-17 16:05:00|893.59|886.11|889.05|881.57|893.59|886.11|887.57|880.09|912
1752768600000|2025-07-17 16:10:00|888.99|881.51|886.12|878.64|889.89|882.41|884.44|876.96|924
1752768900000|2025-07-17 16:15:00|886.14|878.66|882.95|875.47|886.14|878.66|881.39|873.91|889
1752769200000|2025-07-17 16:20:00|882.96|875.48|881.77|874.29|883.75|876.27|880.87|873.39|983
1752769500000|2025-07-17 16:25:00|881.69|874.21|876.67|869.19|883.37|875.89|875.24|867.76|966
1752769800000|2025-07-17 16:30:00|876.7|869.22|874.28|866.8|876.93|869.45|872.67|865.19|958
1752770100000|2025-07-17 16:35:00|874.23|866.75|875.73|868.25|875.98|868.5|873.38|865.9|871
1752770400000|2025-07-17 16:40:00|875.74|868.26|880.6|873.12|885.39|877.91|873.27|865.79|931
1752770700000|2025-07-17 16:45:00|880.54|873.06|878.19|870.71|881.87|874.39|876.54|869.06|893
1752771000000|2025-07-17 16:50:00|878.11|870.63|877.55|870.07|881.8|874.32|876.97|869.49|936
1752771300000|2025-07-17 16:55:00|877.62|870.14|880.09|872.61|880.29|872.81|874.17|866.69|818
1752771600000|2025-07-17 17:00:00|880.1|872.62|879.44|871.96|880.19|872.71|876.49|869.01|815
1752771900000|2025-07-17 17:05:00|879.39|871.91|884.86|877.38|884.86|877.38|878.43|870.95|724
1752772200000|2025-07-17 17:10:00|884.89|877.41|886.29|878.81|886.52|879.04|884.39|876.91|814
1752772500000|2025-07-17 17:15:00|886.43|878.95|887.79|880.31|889.69|882.21|885.95|878.47|834
1752772800000|2025-07-17 17:20:00|887.88|880.4|887.07|879.59|889.1|881.62|883.59|876.11|949
1752773100000|2025-07-17 17:25:00|887.09|879.61|885.24|877.76|887.68|880.2|884.75|877.27|866
1752773400000|2025-07-17 17:30:00|885.54|878.06|885.08|877.6|886.69|879.21|883.14|875.66|834
1752773700000|2025-07-17 17:35:00|885.23|877.75|882.65|875.17|886.46|878.98|882.35|874.87|825
1752774000000|2025-07-17 17:40:00|882.29|874.81|884.84|877.36|885.69|878.21|880.79|873.31|816
1752774300000|2025-07-17 17:45:00|884.82|877.34|888.8|881.32|890.89|883.41|882.48|875|815
1752774600000|2025-07-17 17:50:00|888.87|881.39|886.03|878.55|890.29|882.81|885.89|878.41|832
1752774900000|2025-07-17 17:55:00|886.2|878.72|888.93|881.45|889.35|881.87|885.97|878.49|849
1752775200000|2025-07-17 18:00:00|888.89|881.41|890.73|883.25|890.88|883.4|887.69|880.21|846
1752775500000|2025-07-17 18:05:00|890.76|883.28|893.88|886.4|894.69|887.21|890.67|883.19|612
1752775800000|2025-07-17 18:10:00|893.86|886.38|891.24|883.76|894.06|886.58|889.7|882.22|774
1752776100000|2025-07-17 18:15:00|891.35|883.87|892.28|884.8|892.99|885.51|890.27|882.79|810
1752776400000|2025-07-17 18:20:00|892.3|884.82|895.44|887.96|896.15|888.67|892.09|884.61|717
1752776700000|2025-07-17 18:25:00|895.39|887.91|895.18|887.7|895.81|888.33|892.59|885.11|675
1752777000000|2025-07-17 18:30:00|895.08|887.6|898.53|891.05|899.25|891.77|895.04|887.56|626
1752777300000|2025-07-17 18:35:00|898.49|891.01|895.12|887.64|898.49|891.01|895.12|887.64|791
1752777600000|2025-07-17 18:40:00|895.13|887.65|890.36|882.88|895.37|887.89|890.29|882.81|764
1752777900000|2025-07-17 18:45:00|890.35|882.87|891.22|883.74|891.29|883.81|889.29|881.81|744
1752778200000|2025-07-17 18:50:00|891.26|883.78|893.13|885.65|893.89|886.41|891.18|883.7|649
1752778500000|2025-07-17 18:55:00|893.08|885.6|894.68|887.2|895.29|887.81|892.36|884.88|608
1752778800000|2025-07-17 19:00:00|894.67|887.19|897.59|890.11|897.69|890.21|894.67|887.19|643
1752779100000|2025-07-17 19:05:00|897.49|890.01|899.73|892.25|899.78|892.3|897.09|889.61|633
1752779400000|2025-07-17 19:10:00|899.74|892.26|899.89|892.41|900.09|892.61|898.89|891.41|614
1752779700000|2025-07-17 19:15:00|899.8|892.32|898.92|891.44|899.89|892.41|897.83|890.35|641
1752780000000|2025-07-17 19:20:00|898.99|891.51|897.15|889.67|899.31|891.83|896.72|889.24|777
1752780300000|2025-07-17 19:25:00|897.11|889.63|895.45|887.97|897.73|890.25|894.9|887.42|736
1752780600000|2025-07-17 19:30:00|895.46|887.98|896.69|889.21|896.69|889.21|894.12|886.64|603
1752780900000|2025-07-17 19:35:00|896.65|889.17|894.68|887.2|897.67|890.19|894.68|887.2|813
1752781200000|2025-07-17 19:40:00|894.65|887.17|893.56|886.08|896.99|889.51|892.98|885.5|756
1752781500000|2025-07-17 19:45:00|893.61|886.13|891.99|884.51|893.61|886.13|889.49|882.01|843
1752781800000|2025-07-17 19:50:00|892.05|884.57|890.58|883.1|892.09|884.61|890.47|882.99|749
1752782100000|2025-07-17 19:55:00|890.43|882.95|885.31|877.83|890.58|883.1|884.01|876.53|803
1752782400000|2025-07-17 20:00:00|885.28|877.8|878.74|871.26|886.49|879.01|878.1|870.62|865
1752782700000|2025-07-17 20:05:00|878.39|870.91|871.76|864.28|878.39|870.91|871.19|863.71|867
1752783000000|2025-07-17 20:10:00|871.74|864.26|876.32|868.84|878.1|870.62|870.49|863.01|673
1752783300000|2025-07-17 20:15:00|876.34|868.86|874.61|867.13|877.14|869.66|873.46|865.98|877
1752783600000|2025-07-17 20:20:00|874.64|867.16|874.37|866.89|874.65|867.17|867.82|860.34|864
1752783900000|2025-07-17 20:25:00|874.44|866.96|877.13|869.65|878.78|871.3|874.28|866.8|844
1752784200000|2025-07-17 20:30:00|877.09|869.61|879.37|871.89|883.69|876.21|876.89|869.41|814
1752784500000|2025-07-17 20:35:00|879.48|872|885.36|877.88|885.67|878.19|878.07|870.59|708
1752784800000|2025-07-17 20:40:00|885.27|877.79|881.41|873.93|885.87|878.39|881.38|873.9|626
1752785100000|2025-07-17 20:45:00|881.54|874.06|881.48|874|884.36|876.88|881.32|873.84|717
1752785400000|2025-07-17 20:50:00|881.23|873.75|882.34|874.86|882.41|874.93|879.89|872.41|803
1752785700000|2025-07-17 20:55:00|882.33|874.85|885.21|877.73|885.26|877.78|879.38|871.9|806
1752786000000|2025-07-17 21:00:00|885.17|877.69|889.06|881.58|889.55|882.07|883.62|876.14|717
1752786300000|2025-07-17 21:05:00|889.08|881.6|888.57|881.09|892.74|885.26|887.66|880.18|741
1752786600000|2025-07-17 21:10:00|888.56|881.08|895.29|887.81|895.29|887.81|888.56|881.08|881
1752786900000|2025-07-17 21:15:00|895.32|887.84|898.97|891.49|898.97|891.49|894.3|886.82|780
1752787200000|2025-07-17 21:20:00|898.94|891.46|895.92|888.44|899.07|891.59|895.85|888.37|716
1752787500000|2025-07-17 21:25:00|895.94|888.46|894.76|887.28|896|888.52|891.44|883.96|801
1752787800000|2025-07-17 21:30:00|894.78|887.3|891.06|883.58|894.87|887.39|890.84|883.36|714
1752788100000|2025-07-17 21:35:00|891.02|883.54|883.2|875.72|891.02|883.54|880.51|873.03|791
1752788400000|2025-07-17 21:40:00|883.19|875.71|884.43|876.95|884.49|877.01|883.07|875.59|309
1752788700000|2025-07-17 21:45:00|884.44|876.96|888.08|880.6|890.67|883.19|884.43|876.95|507
1752789000000|2025-07-17 21:50:00|888.05|880.57|887.68|880.2|888.58|881.1|885.58|878.1|419
1752789300000|2025-07-17 21:55:00|887.64|880.16|886.7|879.22|889.08|881.6|885.32|877.84|611
1752789600000|2025-07-17 22:00:00|886.74|879.26|890.04|882.56|891.29|883.81|884.93|877.45|896
1752789900000|2025-07-17 22:05:00|890.16|882.68|893.95|886.47|894.19|886.71|886.82|879.34|811
1752790200000|2025-07-17 22:10:00|894.02|886.54|896.54|889.06|896.58|889.1|892.36|884.88|852
1752790500000|2025-07-17 22:15:00|896.59|889.11|896.09|888.61|898.13|890.65|895.47|887.99|869
1752790800000|2025-07-17 22:20:00|896.27|888.79|894.23|886.75|896.27|888.79|891.79|884.31|874
1752791100000|2025-07-17 22:25:00|894.21|886.73|895.66|888.18|896.42|888.94|894.21|886.73|730
1752791400000|2025-07-17 22:30:00|895.77|888.29|896.86|889.38|897.89|890.41|894.24|886.76|718
1752791700000|2025-07-17 22:35:00|896.87|889.39|898.1|890.62|898.99|891.51|896.87|889.39|646
1752792000000|2025-07-17 22:40:00|898.09|890.61|897.34|889.86|899.34|891.86|897.34|889.86|610
1752792300000|2025-07-17 22:45:00|897.14|889.66|900.04|892.56|903.17|895.69|897.14|889.66|820
1752792600000|2025-07-17 22:50:00|900.08|892.6|890.91|883.43|900.09|892.61|888.63|881.15|869
1752792900000|2025-07-17 22:55:00|890.94|883.46|892.04|884.56|892.19|884.71|889.37|881.89|780
1752793200000|2025-07-17 23:00:00|891.99|884.51|894.7|887.22|895.19|887.71|891.23|883.75|762
1752793500000|2025-07-17 23:05:00|894.66|887.18|896.24|888.76|897.69|890.21|890.55|883.07|791
1752793800000|2025-07-17 23:10:00|896.23|888.75|903.17|895.69|903.84|896.36|894.26|886.78|970
1752794100000|2025-07-17 23:15:00|903.14|895.66|907.67|900.19|913.31|905.83|902.81|895.33|1023
1752794400000|2025-07-17 23:20:00|907.81|900.33|909.02|901.54|911.32|903.84|905.89|898.41|935
1752794700000|2025-07-17 23:25:00|908.93|901.45|904.97|897.49|908.93|901.45|903.05|895.57|944
1752795000000|2025-07-17 23:30:00|905.09|897.61|896.67|889.19|905.09|897.61|896.67|889.19|819
1752795300000|2025-07-17 23:35:00|897.03|889.55|899.99|892.51|900.89|893.41|895.59|888.11|750
1752795600000|2025-07-17 23:40:00|900.04|892.56|899.86|892.38|902.46|894.98|899.46|891.98|699
1752795900000|2025-07-17 23:45:00|899.93|892.45|901.39|893.91|903.89|896.41|899.03|891.55|689
1752796200000|2025-07-17 23:50:00|901.67|894.19|898.34|890.86|901.89|894.41|898.09|890.61|799
1752796500000|2025-07-17 23:55:00|898.29|890.81|897.19|889.71|898.42|890.94|895.26|887.78|643
1752796800000|2025-07-18 00:00:00|897.09|889.61|900.55|893.07|900.61|893.13|894.15|886.67|825
1752797100000|2025-07-18 00:05:00|900.48|893|893.69|886.21|900.48|893|893.23|885.75|809
1752797400000|2025-07-18 00:10:00|893.73|886.25|891.37|883.89|894.11|886.63|889.18|881.7|808
1752797700000|2025-07-18 00:15:00|891.34|883.86|893.09|885.61|895.06|887.58|890.72|883.24|929
1752798000000|2025-07-18 00:20:00|893.28|885.8|894.39|886.91|897.49|890.01|892.79|885.31|831
1752798300000|2025-07-18 00:25:00|894.35|886.87|894.82|887.34|897.09|889.61|891.89|884.41|774
1752798600000|2025-07-18 00:30:00|894.83|887.35|899.65|892.17|900.49|893.01|894.69|887.21|858
1752798900000|2025-07-18 00:35:00|899.95|892.47|907.37|899.89|907.57|900.09|899.95|892.47|829
1752799200000|2025-07-18 00:40:00|907.39|899.91|910.01|902.53|910.01|902.53|905.69|898.21|920
1752799500000|2025-07-18 00:45:00|910.25|902.77|914.47|906.99|915.47|907.99|909.33|901.85|941
1752799800000|2025-07-18 00:50:00|914.49|907.01|915.09|907.61|916.49|909.01|911.62|904.14|938
1752800100000|2025-07-18 00:55:00|915.26|907.78|929.44|921.96|931.42|923.94|913.45|905.97|1002
1752800400000|2025-07-18 01:00:00|929.39|921.91|943.15|935.67|943.49|936.01|922.39|914.91|1000
1752800700000|2025-07-18 01:05:00|943.17|935.69|963.46|955.98|965.16|957.68|943.17|935.69|1055
1752801000000|2025-07-18 01:10:00|963.48|956|999.83|992.35|1006.84|999.36|963.48|956|1108
1752801300000|2025-07-18 01:15:00|999.94|992.46|987.8|980.32|1010.67|1003.19|987.44|979.96|1071
1752801600000|2025-07-18 01:20:00|987.92|980.44|982.36|974.88|989.97|982.49|977.9|970.42|1011
1752801900000|2025-07-18 01:25:00|982.37|974.89|980.53|973.05|985.41|977.93|971.64|964.16|1029
1752802200000|2025-07-18 01:30:00|980.49|973.01|993.64|986.16|996.79|989.31|973.68|966.2|953
1752802500000|2025-07-18 01:35:00|992.74|985.26|999.67|992.19|1001.44|993.96|988.59|981.11|920
1752802800000|2025-07-18 01:40:00|999.39|991.91|991.04|983.56|1002.55|995.07|989.29|981.81|861
1752803100000|2025-07-18 01:45:00|991|983.52|992.98|985.5|1000.14|992.66|989.86|982.38|802
1752803400000|2025-07-18 01:50:00|992.91|985.43|1006.24|998.76|1010.85|1003.37|992.69|985.21|838
1752803700000|2025-07-18 01:55:00|1006.2|998.72|992.45|984.97|1006.2|998.72|992.06|984.58|867
1752804000000|2025-07-18 02:00:00|992.54|985.06|987.98|980.5|994.56|987.08|984.79|977.31|814
1752804300000|2025-07-18 02:05:00|988.19|980.71|987.63|980.15|989.89|982.41|981.03|973.55|795
1752804600000|2025-07-18 02:10:00|987.65|980.17|985.14|977.66|990.06|982.58|983.68|976.2|770
1752804900000|2025-07-18 02:15:00|985.49|978.01|988.45|980.97|989.17|981.69|982.76|975.28|825
1752805200000|2025-07-18 02:20:00|988.38|980.9|985.13|977.65|989.01|981.53|982.69|975.21|797
1752805500000|2025-07-18 02:25:00|985.06|977.58|990.94|983.46|990.94|983.46|984.49|977.01|761
1752805800000|2025-07-18 02:30:00|990.97|983.49|992.28|984.8|992.64|985.16|987.79|980.31|771
1752806100000|2025-07-18 02:35:00|992.19|984.71|997.99|990.51|997.99|990.51|992.19|984.71|777
1752806400000|2025-07-18 02:40:00|997.98|990.5|996.29|988.81|1000.84|993.36|992.14|984.66|815
1752806700000|2025-07-18 02:45:00|996.31|988.83|1002.41|994.93|1002.44|994.96|991.29|983.81|785
1752807000000|2025-07-18 02:50:00|1002.38|994.9|997.95|990.47|1003.63|996.15|997.82|990.34|835
1752807300000|2025-07-18 02:55:00|998|990.52|997.62|990.14|1002.84|995.36|995.29|987.81|669
1752807600000|2025-07-18 03:00:00|997.49|990.01|990.89|983.41|999.44|991.96|989.39|981.91|780
1752807900000|2025-07-18 03:05:00|991.04|983.56|994.59|987.11|994.69|987.21|990.78|983.3|698
1752808200000|2025-07-18 03:10:00|994.72|987.24|992.43|984.95|995.35|987.87|991.94|984.46|726
1752808500000|2025-07-18 03:15:00|992.33|984.85|1002.79|995.31|1005.14|997.66|992.33|984.85|770
1752808800000|2025-07-18 03:20:00|1002.75|995.27|997.79|990.31|1002.92|995.44|996.49|989.01|681
1752809100000|2025-07-18 03:25:00|997.76|990.28|995.43|987.95|999.35|991.87|994.81|987.33|778
1752809400000|2025-07-18 03:30:00|995.48|988|994.17|986.69|996.78|989.3|991.73|984.25|795
1752809700000|2025-07-18 03:35:00|993.87|986.39|996.94|989.46|997.52|990.04|990.93|983.45|846
1752810000000|2025-07-18 03:40:00|996.69|989.21|1003.24|995.76|1003.59|996.11|995.84|988.36|688
1752810300000|2025-07-18 03:45:00|1003.28|995.8|999.59|992.11|1004.5|997.02|998.79|991.31|774
1752810600000|2025-07-18 03:50:00|999.23|991.75|1006.19|998.71|1007.74|1000.26|998.98|991.5|809
1752810900000|2025-07-18 03:55:00|1006.26|998.78|1006.99|999.51|1010.41|1002.93|1006.19|998.71|802
1752811200000|2025-07-18 04:00:00|1007.04|999.56|1003.59|996.11|1007.74|1000.26|1001.89|994.41|848
1752811500000|2025-07-18 04:05:00|1003.3|995.82|1015.7|1008.22|1018.49|1011.01|1003.3|995.82|871
1752811800000|2025-07-18 04:10:00|1015.8|1008.32|1025.99|1018.51|1029.95|1022.47|1012.75|1005.27|914
1752812100000|2025-07-18 04:15:00|1025.98|1018.5|1037.42|1029.94|1040.09|1032.61|1025.83|1018.35|792
1752812400000|2025-07-18 04:20:00|1037.46|1029.98|1023.84|1016.36|1037.46|1029.98|1022.79|1015.31|791
1752812700000|2025-07-18 04:25:00|1024.24|1016.76|1025.65|1018.17|1032.98|1025.5|1023.78|1016.3|833
1752813000000|2025-07-18 04:30:00|1025.63|1018.15|1026.29|1018.81|1026.54|1019.06|1020.39|1012.91|822
1752813300000|2025-07-18 04:35:00|1026.23|1018.75|1027.57|1020.09|1027.97|1020.49|1024.02|1016.54|826
1752813600000|2025-07-18 04:40:00|1027.32|1019.84|1024.99|1017.51|1029.54|1022.06|1024.03|1016.55|813
1752813900000|2025-07-18 04:45:00|1024.91|1017.43|1024.39|1016.91|1028.02|1020.54|1022.9|1015.42|808
1752814200000|2025-07-18 04:50:00|1024.47|1016.99|1028.62|1021.14|1029.99|1022.51|1023.19|1015.71|756
1752814500000|2025-07-18 04:55:00|1028.55|1021.07|1032.41|1024.93|1033.19|1025.71|1028.39|1020.91|783
1752814800000|2025-07-18 05:00:00|1032.51|1025.03|1031.39|1023.91|1033.09|1025.61|1026.28|1018.8|915
1752815100000|2025-07-18 05:05:00|1031.35|1023.87|1036.04|1028.56|1036.34|1028.86|1031.19|1023.71|934
1752815400000|2025-07-18 05:10:00|1035.83|1028.35|1025.38|1017.9|1035.97|1028.49|1022.79|1015.31|856
1752815700000|2025-07-18 05:15:00|1025.43|1017.95|1021.6|1014.12|1025.99|1018.51|1021.24|1013.76|972
1752816000000|2025-07-18 05:20:00|1021.61|1014.13|1026.14|1018.66|1028.36|1020.88|1021.61|1014.13|983
1752816300000|2025-07-18 05:25:00|1026.11|1018.63|1023.68|1016.2|1026.19|1018.71|1020.14|1012.66|848
1752816600000|2025-07-18 05:30:00|1023.7|1016.22|1029.12|1021.64|1029.12|1021.64|1021.99|1014.51|769
1752816900000|2025-07-18 05:35:00|1029.25|1021.77|1032.81|1025.33|1033.09|1025.61|1022.76|1015.28|856
1752817200000|2025-07-18 05:40:00|1032.8|1025.32|1029.49|1022.01|1036.35|1028.87|1028.97|1021.49|854
1752817500000|2025-07-18 05:45:00|1029.46|1021.98|1032.51|1025.03|1034|1026.52|1028.24|1020.76|821
1752817800000|2025-07-18 05:50:00|1032.59|1025.11|1039.53|1032.05|1040.17|1032.69|1030|1022.52|857
1752818100000|2025-07-18 05:55:00|1039.69|1032.21|1057.59|1050.11|1058.24|1050.76|1036.38|1028.9|951
1752818400000|2025-07-18 06:00:00|1057.62|1050.14|1053.19|1045.71|1058.04|1050.56|1044.19|1036.71|953
1752818700000|2025-07-18 06:05:00|1053.29|1045.81|1044.04|1036.56|1055.94|1048.46|1037.59|1030.11|876
1752819000000|2025-07-18 06:10:00|1044.12|1036.64|1060.44|1052.96|1061.59|1054.11|1035.69|1028.21|944
1752819300000|2025-07-18 06:15:00|1060.46|1052.98|1061.41|1053.93|1068.54|1061.06|1056.64|1049.16|1003
1752819600000|2025-07-18 06:20:00|1060.76|1053.28|1052.62|1045.14|1061.18|1053.7|1046.19|1038.71|899
1752819900000|2025-07-18 06:25:00|1052.61|1045.13|1053.67|1046.19|1059.42|1051.94|1048.62|1041.14|885
1752820200000|2025-07-18 06:30:00|1053.59|1046.11|1049.51|1042.03|1057.08|1049.6|1049.04|1041.56|892
1752820500000|2025-07-18 06:35:00|1049.64|1042.16|1057.39|1049.91|1062.84|1055.36|1048.74|1041.26|904
1752820800000|2025-07-18 06:40:00|1057.66|1050.18|1059.74|1052.26|1059.82|1052.34|1054.04|1046.56|788
1752821100000|2025-07-18 06:45:00|1059.89|1052.41|1071.61|1064.13|1077.29|1069.81|1059.7|1052.22|899
1752821400000|2025-07-18 06:50:00|1072.12|1064.64|1064.5|1057.02|1076.28|1068.8|1063.84|1056.36|867
1752821700000|2025-07-18 06:55:00|1064.29|1056.81|1072.63|1065.15|1077.44|1069.96|1062.26|1054.78|839
1752822000000|2025-07-18 07:00:00|1072.61|1065.13|1083.93|1076.45|1087.55|1080.07|1072.61|1065.13|937
1752822300000|2025-07-18 07:05:00|1083.38|1075.9|1077.77|1070.29|1083.99|1076.51|1076.09|1068.61|878
1752822600000|2025-07-18 07:10:00|1077.99|1070.51|1066.08|1058.6|1077.99|1070.51|1064.28|1056.8|861
1752822900000|2025-07-18 07:15:00|1066.26|1058.78|1064.57|1057.09|1074.47|1066.99|1062.69|1055.21|934
1752823200000|2025-07-18 07:20:00|1064.49|1057.01|1066.94|1059.46|1068.67|1061.19|1060.56|1053.08|884
1752823500000|2025-07-18 07:25:00|1066.69|1059.21|1065.54|1058.06|1067.72|1060.24|1062.39|1054.91|821
1752823800000|2025-07-18 07:30:00|1065.29|1057.81|1065.22|1057.74|1068.5|1061.02|1063.53|1056.05|822
1752824100000|2025-07-18 07:35:00|1064.99|1057.51|1060.19|1052.71|1072.79|1065.31|1059.76|1052.28|895
1752824400000|2025-07-18 07:40:00|1059.92|1052.44|1067.34|1059.86|1072.39|1064.91|1055.35|1047.87|926
1752824700000|2025-07-18 07:45:00|1067.3|1059.82|1062.39|1054.91|1072.34|1064.86|1059.53|1052.05|896
1752825000000|2025-07-18 07:50:00|1062.59|1055.11|1055.14|1047.66|1064.29|1056.81|1050.57|1043.09|866
1752825300000|2025-07-18 07:55:00|1055.39|1047.91|1054.39|1046.91|1062.09|1054.61|1054.14|1046.66|820
1752825600000|2025-07-18 08:00:00|1054.64|1047.16|1064.21|1056.73|1067.31|1059.83|1054.54|1047.06|900
1752825900000|2025-07-18 08:05:00|1064.08|1056.6|1067.28|1059.8|1071.94|1064.46|1062.29|1054.81|853
1752826200000|2025-07-18 08:10:00|1067.21|1059.73|1070.4|1062.92|1071.8|1064.32|1066.48|1059|855
1752826500000|2025-07-18 08:15:00|1070.43|1062.95|1069.41|1061.93|1072.84|1065.36|1068.14|1060.66|810
1752826800000|2025-07-18 08:20:00|1069.4|1061.92|1080.59|1073.11|1081.3|1073.82|1069.32|1061.84|853
1752827100000|2025-07-18 08:25:00|1080.64|1073.16|1082.66|1075.18|1086.61|1079.13|1080.09|1072.61|969
1752827400000|2025-07-18 08:30:00|1082.79|1075.31|1075.77|1068.29|1086.47|1078.99|1074.69|1067.21|1017
1752827700000|2025-07-18 08:35:00|1075.74|1068.26|1073.04|1065.56|1081.88|1074.4|1069.79|1062.31|1062
1752828000000|2025-07-18 08:40:00|1073.19|1065.71|1065.62|1058.14|1073.27|1065.79|1064.64|1057.16|992
1752828300000|2025-07-18 08:45:00|1066.03|1058.55|1076.94|1069.46|1078.2|1070.72|1064.16|1056.68|934
1752828600000|2025-07-18 08:50:00|1077|1069.52|1077.94|1070.46|1080.55|1073.07|1072.49|1065.01|916
1752828900000|2025-07-18 08:55:00|1077.68|1070.2|1074.64|1067.16|1079.79|1072.31|1072.29|1064.81|863
1752829200000|2025-07-18 09:00:00|1074.66|1067.18|1068.51|1061.03|1079.23|1071.75|1065.49|1058.01|979
1752829500000|2025-07-18 09:05:00|1068.63|1061.15|1075.44|1067.96|1082.94|1075.46|1068.19|1060.71|1006
1752829800000|2025-07-18 09:10:00|1075.06|1067.58|1088.09|1080.61|1088.59|1081.11|1073.65|1066.17|936
1752830100000|2025-07-18 09:15:00|1087.54|1080.06|1079.19|1071.71|1093.16|1085.68|1075.39|1067.91|947
1752830400000|2025-07-18 09:20:00|1079.26|1071.78|1083.84|1076.36|1084.49|1077.01|1078.62|1071.14|944
1752830700000|2025-07-18 09:25:00|1083.89|1076.41|1076.79|1069.31|1084.19|1076.71|1076.19|1068.71|858
1752831000000|2025-07-18 09:30:00|1076.69|1069.21|1075.04|1067.56|1079.09|1071.61|1072.14|1064.66|877
1752831300000|2025-07-18 09:35:00|1075.2|1067.72|1076.64|1069.16|1081.34|1073.86|1071.09|1063.61|899
1752831600000|2025-07-18 09:40:00|1076.61|1069.13|1070.71|1063.23|1078.54|1071.06|1070.69|1063.21|767
1752831900000|2025-07-18 09:45:00|1070.55|1063.07|1077.09|1069.61|1077.21|1069.73|1069.29|1061.81|857
1752832200000|2025-07-18 09:50:00|1077.14|1069.66|1079.14|1071.66|1085.37|1077.89|1075.94|1068.46|871
1752832500000|2025-07-18 09:55:00|1079.19|1071.71|1084.99|1077.51|1093.25|1085.77|1079.19|1071.71|853
1752832800000|2025-07-18 10:00:00|1084.96|1077.48|1074.79|1067.31|1085.92|1078.44|1074.69|1067.21|832
1752833100000|2025-07-18 10:05:00|1074.59|1067.11|1065.12|1057.64|1074.59|1067.11|1061.91|1054.43|927
1752833400000|2025-07-18 10:10:00|1065.09|1057.61|1062.84|1055.36|1072.64|1065.16|1061.29|1053.81|867
1752833700000|2025-07-18 10:15:00|1063.24|1055.76|1058.14|1050.66|1066.54|1059.06|1057.39|1049.91|898
1752834000000|2025-07-18 10:20:00|1057.69|1050.21|1063.67|1056.19|1066.09|1058.61|1056.09|1048.61|838
1752834300000|2025-07-18 10:25:00|1062.36|1054.88|1057.99|1050.51|1063.29|1055.81|1057.54|1050.06|855
1752834600000|2025-07-18 10:30:00|1057.85|1050.37|1065.14|1057.66|1065.69|1058.21|1057.85|1050.37|834
1752834900000|2025-07-18 10:35:00|1064.94|1057.46|1060.32|1052.84|1066.34|1058.86|1059.04|1051.56|857
1752835200000|2025-07-18 10:40:00|1060.3|1052.82|1062.44|1054.96|1064.19|1056.71|1060.19|1052.71|770
1752835500000|2025-07-18 10:45:00|1062.46|1054.98|1063.34|1055.86|1064.66|1057.18|1056.49|1049.01|807
1752835800000|2025-07-18 10:50:00|1063.53|1056.05|1069.58|1062.1|1070.63|1063.15|1061.89|1054.41|726
1752836100000|2025-07-18 10:55:00|1069.67|1062.19|1074.29|1066.81|1075.54|1068.06|1069.29|1061.81|808
1752836400000|2025-07-18 11:00:00|1074.5|1067.02|1070.92|1063.44|1076.09|1068.61|1069.99|1062.51|816
1752836700000|2025-07-18 11:05:00|1070.89|1063.41|1069.59|1062.11|1072.06|1064.58|1067.22|1059.74|732
1752837000000|2025-07-18 11:10:00|1069.39|1061.91|1063.24|1055.76|1070.85|1063.37|1062.89|1055.41|790
1752837300000|2025-07-18 11:15:00|1063.18|1055.7|1062.47|1054.99|1063.86|1056.38|1060.45|1052.97|835
1752837600000|2025-07-18 11:20:00|1062.59|1055.11|1058.29|1050.81|1062.84|1055.36|1058.18|1050.7|791
1752837900000|2025-07-18 11:25:00|1058.26|1050.78|1060.58|1053.1|1061.94|1054.46|1057.19|1049.71|815
1752838200000|2025-07-18 11:30:00|1060.59|1053.11|1061.94|1054.46|1062.53|1055.05|1057.28|1049.8|800
1752838500000|2025-07-18 11:35:00|1061.89|1054.41|1064.54|1057.06|1068.89|1061.41|1061.84|1054.36|782
1752838800000|2025-07-18 11:40:00|1064.22|1056.74|1065.45|1057.97|1067.24|1059.76|1063.71|1056.23|781
1752839100000|2025-07-18 11:45:00|1065.34|1057.86|1069.89|1062.41|1070.39|1062.91|1065.3|1057.82|823
1752839400000|2025-07-18 11:50:00|1069.95|1062.47|1066.92|1059.44|1071.16|1063.68|1065.3|1057.82|735
1752839700000|2025-07-18 11:55:00|1067.17|1059.69|1068.29|1060.81|1069.59|1062.11|1066.17|1058.69|713
1752840000000|2025-07-18 12:00:00|1068.13|1060.65|1072.45|1064.97|1074.78|1067.3|1068.09|1060.61|790
1752840300000|2025-07-18 12:05:00|1072.47|1064.99|1070.17|1062.69|1073.66|1066.18|1068.66|1061.18|835
1752840600000|2025-07-18 12:10:00|1070.24|1062.76|1075.03|1067.55|1077.79|1070.31|1070.24|1062.76|825
1752840900000|2025-07-18 12:15:00|1075.01|1067.53|1071.4|1063.92|1075.02|1067.54|1068.69|1061.21|818
1752841200000|2025-07-18 12:20:00|1071.41|1063.93|1065.79|1058.31|1071.76|1064.28|1064.69|1057.21|804
1752841500000|2025-07-18 12:25:00|1066.08|1058.6|1064.83|1057.35|1068.97|1061.49|1063.3|1055.82|853
1752841800000|2025-07-18 12:30:00|1064.81|1057.33|1068.21|1060.73|1072.76|1065.28|1064.72|1057.24|369
1752842100000|2025-07-18 12:35:00|1068.26|1060.78|1072.86|1065.38|1072.86|1065.38|1067.95|1060.47|374
1752842400000|2025-07-18 12:40:00|1072.91|1065.43|1074.11|1066.63|1074.11|1066.63|1068.91|1061.43|422
1752842700000|2025-07-18 12:45:00|1074.04|1066.56|1072.44|1064.96|1074.81|1067.33|1069.76|1062.28|734
1752843000000|2025-07-18 12:50:00|1072.24|1064.76|1074.01|1066.53|1075.14|1067.66|1068.56|1061.08|779
1752843300000|2025-07-18 12:55:00|1073.79|1066.31|1077.28|1069.8|1079.11|1071.63|1073.5|1066.02|829
1752843600000|2025-07-18 13:00:00|1077.24|1069.76|1073.37|1065.89|1079.99|1072.51|1071.19|1063.71|938
1752843900000|2025-07-18 13:05:00|1073.32|1065.84|1076.24|1068.76|1078.73|1071.25|1071.7|1064.22|837
1752844200000|2025-07-18 13:10:00|1076.56|1069.08|1072.4|1064.92|1080.04|1072.56|1072.36|1064.88|906
1752844500000|2025-07-18 13:15:00|1072.41|1064.93|1068.34|1060.86|1074.62|1067.14|1067.76|1060.28|810
1752844800000|2025-07-18 13:20:00|1067.99|1060.51|1064.75|1057.27|1069.22|1061.74|1062.12|1054.64|775
1752845100000|2025-07-18 13:25:00|1064.52|1057.04|1068.48|1061|1070.49|1063.01|1064.52|1057.04|862
1752845400000|2025-07-18 13:30:00|1068.41|1060.93|1069.11|1061.63|1073.82|1066.34|1064.49|1057.01|965
1752845700000|2025-07-18 13:35:00|1069.05|1061.57|1078.06|1070.58|1080.18|1072.7|1069.05|1061.57|984
1752846000000|2025-07-18 13:40:00|1078.16|1070.68|1074.63|1067.15|1080.14|1072.66|1074.26|1066.78|914
1752846300000|2025-07-18 13:45:00|1074.58|1067.1|1078.54|1071.06|1083.14|1075.66|1074.53|1067.05|876
1752846600000|2025-07-18 13:50:00|1078.46|1070.98|1077|1069.52|1081.59|1074.11|1076.99|1069.51|828
1752846900000|2025-07-18 13:55:00|1077.29|1069.81|1075.69|1068.21|1079.34|1071.86|1075.39|1067.91|839
1752847200000|2025-07-18 14:00:00|1075.72|1068.24|1072.24|1064.76|1078.87|1071.39|1070.39|1062.91|926
1752847500000|2025-07-18 14:05:00|1072.32|1064.84|1078.94|1071.46|1079.22|1071.74|1069.59|1062.11|897
1752847800000|2025-07-18 14:10:00|1078.84|1071.36|1079.14|1071.66|1082.66|1075.18|1074.64|1067.16|930
1752848100000|2025-07-18 14:15:00|1079.06|1071.58|1067.68|1060.2|1080.14|1072.66|1064.41|1056.93|949
1752848400000|2025-07-18 14:20:00|1067.73|1060.25|1060.39|1052.91|1067.79|1060.31|1060|1052.52|1007
1752848700000|2025-07-18 14:25:00|1060.24|1052.76|1060.75|1053.27|1065.04|1057.56|1056.49|1049.01|1023
1752849000000|2025-07-18 14:30:00|1059.89|1052.41|1043.8|1036.32|1067.25|1059.77|1042.78|1035.3|1007
1752849300000|2025-07-18 14:35:00|1043.93|1036.45|1032.4|1024.92|1044.13|1036.65|1030|1022.52|995
1752849600000|2025-07-18 14:40:00|1032.42|1024.94|1038.82|1031.34|1039.04|1031.56|1028.59|1021.11|971
1752849900000|2025-07-18 14:45:00|1038.9|1031.42|1038.89|1031.41|1042.99|1035.51|1036.49|1029.01|967
1752850200000|2025-07-18 14:50:00|1038.94|1031.46|1042.39|1034.91|1044.89|1037.41|1038.94|1031.46|891
1752850500000|2025-07-18 14:55:00|1042.34|1034.86|1034.94|1027.46|1043.96|1036.48|1034.64|1027.16|897
1752850800000|2025-07-18 15:00:00|1034.77|1027.29|1032.83|1025.35|1036.59|1029.11|1031.19|1023.71|960
1752851100000|2025-07-18 15:05:00|1032.62|1025.14|1031.79|1024.31|1036.54|1029.06|1028.49|1021.01|918
1752851400000|2025-07-18 15:10:00|1031.9|1024.42|1026.54|1019.06|1034.94|1027.46|1023.39|1015.91|947
1752851700000|2025-07-18 15:15:00|1026.39|1018.91|1020.74|1013.26|1028.69|1021.21|1014.69|1007.21|1014
1752852000000|2025-07-18 15:20:00|1020.88|1013.4|1021.27|1013.79|1027.12|1019.64|1020.24|1012.76|996
1752852300000|2025-07-18 15:25:00|1021.14|1013.66|1028.01|1020.53|1030.29|1022.81|1017.6|1010.12|975
1752852600000|2025-07-18 15:30:00|1028.34|1020.86|1031.1|1023.62|1033.69|1026.21|1028.34|1020.86|918
1752852900000|2025-07-18 15:35:00|1031.01|1023.53|1028.89|1021.41|1031.49|1024.01|1024.64|1017.16|906
1752853200000|2025-07-18 15:40:00|1029|1021.52|1027.58|1020.1|1030.14|1022.66|1021.19|1013.71|906
1752853500000|2025-07-18 15:45:00|1027.54|1020.06|1033.44|1025.96|1034.29|1026.81|1023.99|1016.51|950
1752853800000|2025-07-18 15:50:00|1033.43|1025.95|1035.39|1027.91|1039.44|1031.96|1033.43|1025.95|921
1752854100000|2025-07-18 15:55:00|1035.36|1027.88|1032.54|1025.06|1035.57|1028.09|1030.71|1023.23|837
1752854400000|2025-07-18 16:00:00|1032.48|1025|1035.03|1027.55|1036.27|1028.79|1031.52|1024.04|903
1752854700000|2025-07-18 16:05:00|1035.08|1027.6|1027.19|1019.71|1036.89|1029.41|1025.99|1018.51|905
1752855000000|2025-07-18 16:10:00|1027.09|1019.61|1027.76|1020.28|1029.84|1022.36|1025.49|1018.01|885
1752855300000|2025-07-18 16:15:00|1027.69|1020.21|1032.74|1025.26|1032.92|1025.44|1023.89|1016.41|927
1752855600000|2025-07-18 16:20:00|1032.69|1025.21|1031.36|1023.88|1034.59|1027.11|1029.48|1022|885
1752855900000|2025-07-18 16:25:00|1031.38|1023.9|1030.29|1022.81|1032.69|1025.21|1029.39|1021.91|886
1752856200000|2025-07-18 16:30:00|1030.19|1022.71|1025.79|1018.31|1032.29|1024.81|1025.69|1018.21|892
1752856500000|2025-07-18 16:35:00|1025.84|1018.36|1031.29|1023.81|1031.63|1024.15|1024.59|1017.11|874
1752856800000|2025-07-18 16:40:00|1031.25|1023.77|1031.25|1023.77|1033.64|1026.16|1028.74|1021.26|860
1752857100000|2025-07-18 16:45:00|1031.22|1023.74|1029.51|1022.03|1034.04|1026.56|1027.99|1020.51|842
1752857400000|2025-07-18 16:50:00|1029.46|1021.98|1028.06|1020.58|1029.84|1022.36|1026.79|1019.31|817
1752857700000|2025-07-18 16:55:00|1028.03|1020.55|1024.19|1016.71|1029.53|1022.05|1023.22|1015.74|783
1752858000000|2025-07-18 17:00:00|1024.24|1016.76|1023.36|1015.88|1027.64|1020.16|1022.99|1015.51|806
1752858300000|2025-07-18 17:05:00|1023.16|1015.68|1025.79|1018.31|1030.34|1022.86|1023.16|1015.68|862
1752858600000|2025-07-18 17:10:00|1025.73|1018.25|1024.03|1016.55|1027.44|1019.96|1022.63|1015.15|768
1752858900000|2025-07-18 17:15:00|1024.19|1016.71|1026.11|1018.63|1028.04|1020.56|1024.02|1016.54|797
1752859200000|2025-07-18 17:20:00|1026.16|1018.68|1029.48|1022|1029.74|1022.26|1025.05|1017.57|722
1752859500000|2025-07-18 17:25:00|1029.49|1022.01|1031.74|1024.26|1032.13|1024.65|1025.99|1018.51|790
1752859800000|2025-07-18 17:30:00|1031.59|1024.11|1035.56|1028.08|1035.56|1028.08|1028.79|1021.31|895
1752860100000|2025-07-18 17:35:00|1035.79|1028.31|1038.62|1031.14|1038.66|1031.18|1035.39|1027.91|819
1752860400000|2025-07-18 17:40:00|1038.56|1031.08|1031.46|1023.98|1039.54|1032.06|1029.59|1022.11|710
1752860700000|2025-07-18 17:45:00|1031.49|1024.01|1031.02|1023.54|1034.81|1027.33|1030.34|1022.86|812
1752861000000|2025-07-18 17:50:00|1030.98|1023.5|1029.34|1021.86|1031.02|1023.54|1026.69|1019.21|741
1752861300000|2025-07-18 17:55:00|1029.46|1021.98|1029.8|1022.32|1031.79|1024.31|1027.91|1020.43|708
1752861600000|2025-07-18 18:00:00|1029.78|1022.3|1028.65|1021.17|1031.24|1023.76|1027.89|1020.41|776
1752861900000|2025-07-18 18:05:00|1028.6|1021.12|1024.59|1017.11|1028.6|1021.12|1024.13|1016.65|722
1752862200000|2025-07-18 18:10:00|1024.52|1017.04|1018.87|1011.39|1024.52|1017.04|1017.59|1010.11|768
1752862500000|2025-07-18 18:15:00|1018.89|1011.41|1018.65|1011.17|1019.86|1012.38|1015.73|1008.25|884
1752862800000|2025-07-18 18:20:00|1018.49|1011.01|1024.07|1016.59|1024.07|1016.59|1018.38|1010.9|794
1752863100000|2025-07-18 18:25:00|1024.04|1016.56|1025.47|1017.99|1025.47|1017.99|1021.18|1013.7|749
1752863400000|2025-07-18 18:30:00|1025.39|1017.91|1022.13|1014.65|1026.07|1018.59|1019.79|1012.31|808
1752863700000|2025-07-18 18:35:00|1022.05|1014.57|1019.35|1011.87|1023.27|1015.79|1018.99|1011.51|763
1752864000000|2025-07-18 18:40:00|1019.24|1011.76|1021.09|1013.61|1022.19|1014.71|1019.13|1011.65|789
1752864300000|2025-07-18 18:45:00|1021.08|1013.6|1021.69|1014.21|1021.69|1014.21|1016.17|1008.69|783
1752864600000|2025-07-18 18:50:00|1022.04|1014.56|1018.44|1010.96|1024.31|1016.83|1017.59|1010.11|784
1752864900000|2025-07-18 18:55:00|1018.28|1010.8|1015.84|1008.36|1018.9|1011.42|1014.38|1006.9|749
1752865200000|2025-07-18 19:00:00|1015.79|1008.31|1013.39|1005.91|1016.76|1009.28|1008.99|1001.51|903
1752865500000|2025-07-18 19:05:00|1013.37|1005.89|1010.39|1002.91|1013.37|1005.89|1007.24|999.76|852
1752865800000|2025-07-18 19:10:00|1010.2|1002.72|1011.65|1004.17|1012.18|1004.7|1008.59|1001.11|831
1752866100000|2025-07-18 19:15:00|1011.53|1004.05|1019.44|1011.96|1019.61|1012.13|1011.53|1004.05|757
1752866400000|2025-07-18 19:20:00|1019.39|1011.91|1023.29|1015.81|1023.29|1015.81|1018.19|1010.71|774
1752866700000|2025-07-18 19:25:00|1023.5|1016.02|1022.69|1015.21|1023.87|1016.39|1021.59|1014.11|711
1752867000000|2025-07-18 19:30:00|1022.59|1015.11|1022.72|1015.24|1023.89|1016.41|1018.29|1010.81|849
1752867300000|2025-07-18 19:35:00|1022.61|1015.13|1020.64|1013.16|1022.89|1015.41|1018.16|1010.68|817
1752867600000|2025-07-18 19:40:00|1020.54|1013.06|1019.71|1012.23|1020.54|1013.06|1017.39|1009.91|773
1752867900000|2025-07-18 19:45:00|1019.65|1012.17|1016.31|1008.83|1020.49|1013.01|1013.35|1005.87|848
1752868200000|2025-07-18 19:50:00|1016.46|1008.98|1018.81|1011.33|1020.29|1012.81|1014.64|1007.16|840
1752868500000|2025-07-18 19:55:00|1018.76|1011.28|1018.43|1010.95|1021.36|1013.88|1016.19|1008.71|807
1752868800000|2025-07-18 20:00:00|1018.19|1010.71|1015.65|1008.17|1019.44|1011.96|1013.86|1006.38|875
1752869100000|2025-07-18 20:05:00|1015.54|1008.06|1014.65|1007.17|1017.66|1010.18|1011.51|1004.03|959
1752869400000|2025-07-18 20:10:00|1014.66|1007.18|1014.69|1007.21|1016.62|1009.14|1012.78|1005.3|937
1752869700000|2025-07-18 20:15:00|1014.73|1007.25|1007.74|1000.26|1015.49|1008.01|1007.38|999.9|901
1752870000000|2025-07-18 20:20:00|1007.76|1000.28|1005.3|997.82|1010.9|1003.42|1004.16|996.68|967
1752870300000|2025-07-18 20:25:00|1005.27|997.79|1003.96|996.48|1007.36|999.88|1002.99|995.51|1005
1752870600000|2025-07-18 20:30:00|1003.87|996.39|999.16|991.68|1007.15|999.67|997.04|989.56|1014
1752870900000|2025-07-18 20:35:00|999.17|991.69|1003.65|996.17|1005.14|997.66|998.47|990.99|1008
1752871200000|2025-07-18 20:40:00|1003.59|996.11|1008.91|1001.43|1010.09|1002.61|1002.84|995.36|917
1752871500000|2025-07-18 20:45:00|1008.95|1001.47|1014.82|1007.34|1015.27|1007.79|1008.13|1000.65|914
1752871800000|2025-07-18 20:50:00|1014.76|1007.28|1014.41|1006.93|1017.23|1009.75|1012.27|1004.79|851
1752872100000|2025-07-18 20:55:00|1014.4|1006.92|1016.47|1008.99|1016.91|1009.43|1014.34|1006.86|617
1752908400000|2025-07-19 07:00:00|1032.34|1024.86|1034.04|1026.56|1034.51|1027.03|1031.79|1024.31|424
1752908700000|2025-07-19 07:05:00|1033.78|1026.3|1033.89|1026.41|1035.87|1028.39|1033.13|1025.65|275
1752909000000|2025-07-19 07:10:00|1033.37|1025.89|1035.31|1027.83|1035.34|1027.86|1030.33|1022.85|383
1752909300000|2025-07-19 07:15:00|1036.47|1028.99|1038.79|1031.31|1039.41|1031.93|1036.16|1028.68|167
1752909600000|2025-07-19 07:20:00|1039.09|1031.61|1035.07|1027.59|1039.11|1031.63|1034.89|1027.41|264
1752909900000|2025-07-19 07:25:00|1032.07|1024.59|1030.62|1023.14|1032.48|1025|1029.66|1022.18|205
1752910200000|2025-07-19 07:30:00|1030.65|1023.17|1028.05|1020.57|1030.81|1023.33|1026.13|1018.65|684
1752910500000|2025-07-19 07:35:00|1028.07|1020.59|1028.94|1021.46|1029.41|1021.93|1027.07|1019.59|408
1752910800000|2025-07-19 07:40:00|1029.27|1021.79|1027.22|1019.74|1029.64|1022.16|1025.39|1017.91|282
1752911100000|2025-07-19 07:45:00|1026.52|1019.04|1028.88|1021.4|1029.54|1022.06|1026.39|1018.91|378
1752911400000|2025-07-19 07:50:00|1028.64|1021.16|1026.94|1019.46|1029.13|1021.65|1026.69|1019.21|33
1752911700000|2025-07-19 07:55:00|1026.91|1019.43|1028.54|1021.06|1028.57|1021.09|1026.13|1018.65|224
1752912000000|2025-07-19 08:00:00|1027.69|1020.21|1028.67|1021.19|1029.58|1022.1|1026.9|1019.42|427
1752912300000|2025-07-19 08:05:00|1028.71|1021.23|1032.15|1024.67|1033.49|1026.01|1028.48|1021|620
1752912600000|2025-07-19 08:10:00|1032.36|1024.88|1026.08|1018.6|1033.08|1025.6|1025.29|1017.81|711
1752912900000|2025-07-19 08:15:00|1026.05|1018.57|1023.76|1016.28|1027.8|1020.32|1023.51|1016.03|551
1752913200000|2025-07-19 08:20:00|1026.43|1018.95|1023.96|1016.48|1027.14|1019.66|1023.69|1016.21|631
1752913500000|2025-07-19 08:25:00|1024.04|1016.56|1027.74|1020.26|1029.16|1021.68|1024.04|1016.56|335
1752913800000|2025-07-19 08:30:00|1028.35|1020.87|1021.24|1013.76|1028.35|1020.87|1020.89|1013.41|767
1752914100000|2025-07-19 08:35:00|1021.12|1013.64|1022.64|1015.16|1023.99|1016.51|1021.04|1013.56|586
1752914400000|2025-07-19 08:40:00|1022.5|1015.02|1021.88|1014.4|1023.69|1016.21|1020.39|1012.91|543
1752914700000|2025-07-19 08:45:00|1022.18|1014.7|1025.2|1017.72|1025.22|1017.74|1020.28|1012.8|626
1752915000000|2025-07-19 08:50:00|1025.17|1017.69|1021.94|1014.46|1025.17|1017.69|1020.26|1012.78|744
1752915300000|2025-07-19 08:55:00|1021.91|1014.43|1021.42|1013.94|1021.99|1014.51|1019.26|1011.78|697
1752915600000|2025-07-19 09:00:00|1021.45|1013.97|1021.81|1014.33|1022.48|1015|1018.39|1010.91|558
1752915900000|2025-07-19 09:05:00|1022.65|1015.17|1021.54|1014.06|1023.99|1016.51|1021.11|1013.63|432
1752916200000|2025-07-19 09:10:00|1021.34|1013.86|1019.94|1012.46|1023.47|1015.99|1019.59|1012.11|394
1752916500000|2025-07-19 09:15:00|1019.49|1012.01|1023.95|1016.47|1024.51|1017.03|1019.25|1011.77|397
1752916800000|2025-07-19 09:20:00|1021.6|1014.12|1019.84|1012.36|1023.59|1016.11|1019.59|1012.11|606
1752917100000|2025-07-19 09:25:00|1019.76|1012.28|1025.48|1018|1025.64|1018.16|1019.59|1012.11|314
1752917400000|2025-07-19 09:30:00|1023.35|1015.87|1024.1|1016.62|1024.64|1017.16|1022.59|1015.11|228
1752917700000|2025-07-19 09:35:00|1022.76|1015.28|1020.69|1013.21|1024.89|1017.41|1020.19|1012.71|442
1752918000000|2025-07-19 09:40:00|1020.89|1013.41|1019.79|1012.31|1021.65|1014.17|1018.26|1010.78|729
1752918300000|2025-07-19 09:45:00|1019.88|1012.4|1023.04|1015.56|1023.49|1016.01|1018.68|1011.2|214
1752918600000|2025-07-19 09:50:00|1023.07|1015.59|1019.89|1012.41|1024.18|1016.7|1019.09|1011.61|416
1752918900000|2025-07-19 09:55:00|1020.09|1012.61|1021.48|1014|1021.69|1014.21|1019.84|1012.36|347
1752919200000|2025-07-19 10:00:00|1021.51|1014.03|1020|1012.52|1022.27|1014.79|1019.89|1012.41|186
1752919500000|2025-07-19 10:05:00|1019.99|1012.51|1020.61|1013.13|1020.61|1013.13|1018.76|1011.28|299
1752919800000|2025-07-19 10:10:00|1015.87|1008.39|1016.69|1009.21|1017.47|1009.99|1015.87|1008.39|223
1752920100000|2025-07-19 10:15:00|1015.54|1008.06|1015.74|1008.26|1016.01|1008.53|1015.18|1007.7|165
1752920400000|2025-07-19 10:20:00|1016.24|1008.76|1016.59|1009.11|1016.89|1009.41|1015.49|1008.01|407
1752920700000|2025-07-19 10:25:00|1016.38|1008.9|1017.16|1009.68|1017.49|1010.01|1016.38|1008.9|246
1752921000000|2025-07-19 10:30:00|1015.43|1007.95|1018.64|1011.16|1018.91|1011.43|1015.43|1007.95|128
1752921600000|2025-07-19 10:40:00|1023.09|1015.61|1020.69|1013.21|1024.59|1017.11|1020.6|1013.12|593
1752921900000|2025-07-19 10:45:00|1020.93|1013.45|1019.28|1011.8|1022.09|1014.61|1017.09|1009.61|709
1752922200000|2025-07-19 10:50:00|1019.29|1011.81|1018.99|1011.51|1020.64|1013.16|1018.69|1011.21|242
1752922500000|2025-07-19 10:55:00|1019.09|1011.61|1018.23|1010.75|1019.09|1011.61|1016.86|1009.38|532
1752922800000|2025-07-19 11:00:00|1018.3|1010.82|1018.34|1010.86|1020.39|1012.91|1017.49|1010.01|792
1752923100000|2025-07-19 11:05:00|1018.3|1010.82|1017.99|1010.51|1022.04|1014.56|1017.81|1010.33|421
1752923400000|2025-07-19 11:10:00|1017.94|1010.46|1011.34|1003.86|1018.04|1010.56|1011.09|1003.61|554
1752923700000|2025-07-19 11:15:00|1011.45|1003.97|1015.32|1007.84|1015.32|1007.84|1008.6|1001.12|837
1752924000000|2025-07-19 11:20:00|1015.29|1007.81|1019.89|1012.41|1021.25|1013.77|1014.69|1007.21|666
1752924300000|2025-07-19 11:25:00|1020.14|1012.66|1024.79|1017.31|1024.89|1017.41|1019.99|1012.51|532
1752924600000|2025-07-19 11:30:00|1024.87|1017.39|1024.53|1017.05|1025.44|1017.96|1022.59|1015.11|672
1752924900000|2025-07-19 11:35:00|1024.33|1016.85|1024.09|1016.61|1024.76|1017.28|1021.64|1014.16|197
1752925200000|2025-07-19 11:40:00|1023.48|1016|1022.42|1014.94|1024.74|1017.26|1021.39|1013.91|506
1752925500000|2025-07-19 11:45:00|1022.54|1015.06|1017.28|1009.8|1023.1|1015.62|1017.28|1009.8|631
1752925800000|2025-07-19 11:50:00|1017.36|1009.88|1015.97|1008.49|1018.25|1010.77|1015.59|1008.11|732
1752926100000|2025-07-19 11:55:00|1015.01|1007.53|1012.72|1005.24|1015.09|1007.61|1011.98|1004.5|613
1752926400000|2025-07-19 12:00:00|1011.33|1003.85|1008.31|1000.83|1011.59|1004.11|1008.19|1000.71|502
1752926700000|2025-07-19 12:05:00|1008.45|1000.97|1007.03|999.55|1008.8|1001.32|1004.8|997.32|802
1752927000000|2025-07-19 12:10:00|1007.14|999.66|1003.61|996.13|1007.55|1000.07|1002.64|995.16|795
1752927300000|2025-07-19 12:15:00|1003.69|996.21|1008.85|1001.37|1009.94|1002.46|1002.99|995.51|854
1752927600000|2025-07-19 12:20:00|1008.94|1001.46|1011.7|1004.22|1013|1005.52|1008.26|1000.78|549
1752927900000|2025-07-19 12:25:00|1011.56|1004.08|1011.66|1004.18|1015.34|1007.86|1010.73|1003.25|381
1752928200000|2025-07-19 12:30:00|1011.75|1004.27|1012.94|1005.46|1014.59|1007.11|1009.25|1001.77|705
1752928500000|2025-07-19 12:35:00|1014.2|1006.72|1014.34|1006.86|1015.49|1008.01|1013.76|1006.28|426
1752928800000|2025-07-19 12:40:00|1014.36|1006.88|1014.44|1006.96|1015.94|1008.46|1013.99|1006.51|141
1752929100000|2025-07-19 12:45:00|1014.35|1006.87|1017.89|1010.41|1017.94|1010.46|1013.39|1005.91|437
1752929400000|2025-07-19 12:50:00|1017.79|1010.31|1021.33|1013.85|1021.33|1013.85|1017.79|1010.31|615
1752929700000|2025-07-19 12:55:00|1021.37|1013.89|1018.75|1011.27|1021.49|1014.01|1017.87|1010.39|342
1752930000000|2025-07-19 13:00:00|1018.81|1011.33|1018.26|1010.78|1019.59|1012.11|1016.79|1009.31|451
1752930300000|2025-07-19 13:05:00|1018.39|1010.91|1016.08|1008.6|1019.18|1011.7|1014.64|1007.16|572
1752930600000|2025-07-19 13:10:00|1015.97|1008.49|1017.36|1009.88|1018.24|1010.76|1015.93|1008.45|693
1752930900000|2025-07-19 13:15:00|1017.46|1009.98|1014.04|1006.56|1017.46|1009.98|1013.89|1006.41|585
1752931200000|2025-07-19 13:20:00|1014.11|1006.63|1011.13|1003.65|1014.11|1006.63|1010.79|1003.31|325
1752931500000|2025-07-19 13:25:00|1011.03|1003.55|1012.85|1005.37|1013.03|1005.55|1010.94|1003.46|358
1752931800000|2025-07-19 13:30:00|1012.84|1005.36|1012.5|1005.02|1013.39|1005.91|1011.53|1004.05|302
1752932100000|2025-07-19 13:35:00|1012.79|1005.31|1012.09|1004.61|1013.36|1005.88|1011.59|1004.11|393
1752932400000|2025-07-19 13:40:00|1012.35|1004.87|1014.6|1007.12|1015.3|1007.82|1012.19|1004.71|411
1752932700000|2025-07-19 13:45:00|1014.76|1007.28|1012.64|1005.16|1016.82|1009.34|1012.5|1005.02|502
1752933000000|2025-07-19 13:50:00|1011.54|1004.06|1014.1|1006.62|1016.39|1008.91|1010.88|1003.4|676
1752933300000|2025-07-19 13:55:00|1014.09|1006.61|1014.71|1007.23|1014.74|1007.26|1010.19|1002.71|678
1752933600000|2025-07-19 14:00:00|1014.79|1007.31|1014.36|1006.88|1015.41|1007.93|1011.33|1003.85|820
1752933900000|2025-07-19 14:05:00|1014.29|1006.81|1010.8|1003.32|1014.74|1007.26|1010.59|1003.11|584
1752934200000|2025-07-19 14:10:00|1010.82|1003.34|1007.67|1000.19|1011.17|1003.69|1007.19|999.71|653
1752934500000|2025-07-19 14:15:00|1007.97|1000.49|1007.87|1000.39|1009.39|1001.91|1006.33|998.85|574
1752934800000|2025-07-19 14:20:00|1007.43|999.95|1007.38|999.9|1008.93|1001.45|1004.99|997.51|695
1752935100000|2025-07-19 14:25:00|1007.39|999.91|1005.3|997.82|1008.15|1000.67|1003.87|996.39|834
1752935400000|2025-07-19 14:30:00|1005.24|997.76|1007.04|999.56|1007.49|1000.01|1002.29|994.81|842
1752935700000|2025-07-19 14:35:00|1007.05|999.57|1002.46|994.98|1011.04|1003.56|1002.16|994.68|782
1752936000000|2025-07-19 14:40:00|1002.48|995|1006.24|998.76|1006.3|998.82|1001.86|994.38|648
1752936300000|2025-07-19 14:45:00|1006.18|998.7|1005.51|998.03|1007.58|1000.1|1003.29|995.81|679
1752936600000|2025-07-19 14:50:00|1005.18|997.7|1005.03|997.55|1008.89|1001.41|1004.44|996.96|473
1752936900000|2025-07-19 14:55:00|1004.99|997.51|1002.27|994.79|1004.99|997.51|1000.59|993.11|700
1752937200000|2025-07-19 15:00:00|1002.25|994.77|1004.5|997.02|1005.74|998.26|1001.19|993.71|742
1752937500000|2025-07-19 15:05:00|1004.21|996.73|1005.23|997.75|1005.58|998.1|1002.74|995.26|666
1752937800000|2025-07-19 15:10:00|1005.48|998|1005.54|998.06|1006.27|998.79|1004.49|997.01|458
1752938100000|2025-07-19 15:15:00|1005.57|998.09|1011.17|1003.69|1011.43|1003.95|1005.39|997.91|668
1752938400000|2025-07-19 15:20:00|1011|1003.52|1012.59|1005.11|1012.79|1005.31|1010.59|1003.11|561
1752938700000|2025-07-19 15:25:00|1012.79|1005.31|1015.99|1008.51|1016.03|1008.55|1012.39|1004.91|590
1752939000000|2025-07-19 15:30:00|1016.04|1008.56|1013.79|1006.31|1016.26|1008.78|1011.59|1004.11|534
1752939300000|2025-07-19 15:35:00|1013.39|1005.91|1012.29|1004.81|1015.26|1007.78|1011.25|1003.77|583
1752939600000|2025-07-19 15:40:00|1012.28|1004.8|1014.69|1007.21|1015.08|1007.6|1011.99|1004.51|489
1752939900000|2025-07-19 15:45:00|1014.74|1007.26|1013.08|1005.6|1015.79|1008.31|1012.16|1004.68|576
1752940200000|2025-07-19 15:50:00|1012.91|1005.43|1010.13|1002.65|1013.92|1006.44|1009.54|1002.06|536
1752940500000|2025-07-19 15:55:00|1011.73|1004.25|1013.29|1005.81|1013.29|1005.81|1011.49|1004.01|326
1752940800000|2025-07-19 16:00:00|1012.35|1004.87|1009.12|1001.64|1013.7|1006.22|1009.12|1001.64|611
1752941100000|2025-07-19 16:05:00|1008.89|1001.41|1010.14|1002.66|1010.34|1002.86|1006.59|999.11|546
1752941400000|2025-07-19 16:10:00|1009.99|1002.51|1009.91|1002.43|1010.79|1003.31|1008.23|1000.75|680
1752941700000|2025-07-19 16:15:00|1009.56|1002.08|1013.45|1005.97|1013.49|1006.01|1008.67|1001.19|751
1752942000000|2025-07-19 16:20:00|1013.48|1006|1016.11|1008.63|1017.49|1010.01|1011.73|1004.25|667
1752942300000|2025-07-19 16:25:00|1016.07|1008.59|1020.89|1013.41|1022.89|1015.41|1015.89|1008.41|699
1752942600000|2025-07-19 16:30:00|1020.79|1013.31|1018.77|1011.29|1023.26|1015.78|1018.09|1010.61|715
1752942900000|2025-07-19 16:35:00|1018.87|1011.39|1019.19|1011.71|1021.29|1013.81|1018.69|1011.21|580
1752943200000|2025-07-19 16:40:00|1018.36|1010.88|1013.03|1005.55|1019.69|1012.21|1011.99|1004.51|685
1752943500000|2025-07-19 16:45:00|1013.06|1005.58|1011.62|1004.14|1013.06|1005.58|1010.25|1002.77|636
1752943800000|2025-07-19 16:50:00|1011.79|1004.31|1008.41|1000.93|1012.34|1004.86|1007.49|1000.01|559
1752944100000|2025-07-19 16:55:00|1008.96|1001.48|1010.66|1003.18|1010.76|1003.28|1007.49|1000.01|560
1752944400000|2025-07-19 17:00:00|1010.62|1003.14|1008.97|1001.49|1011.04|1003.56|1008.73|1001.25|720
1752944700000|2025-07-19 17:05:00|1008.86|1001.38|1008.99|1001.51|1009.49|1002.01|1006.43|998.95|703
1752945000000|2025-07-19 17:10:00|1008.89|1001.41|1010.02|1002.54|1010.54|1003.06|1008.49|1001.01|501
1752945300000|2025-07-19 17:15:00|1010.04|1002.56|1009.34|1001.86|1011.41|1003.93|1009.04|1001.56|625
1752945600000|2025-07-19 17:20:00|1009.29|1001.81|1010.36|1002.88|1011.62|1004.14|1008.88|1001.4|425
1752945900000|2025-07-19 17:25:00|1010.3|1002.82|1009.69|1002.21|1011.1|1003.62|1007.88|1000.4|436
1752946200000|2025-07-19 17:30:00|1011.12|1003.64|1008.4|1000.92|1011.19|1003.71|1007.93|1000.45|563
1752946500000|2025-07-19 17:35:00|1007.81|1000.33|1003.74|996.26|1008.2|1000.72|1002.82|995.34|395
1752946800000|2025-07-19 17:40:00|1003.48|996|1003.24|995.76|1003.83|996.35|1002.34|994.86|471
1752947100000|2025-07-19 17:45:00|1003.29|995.81|1006.11|998.63|1007.7|1000.22|1003.29|995.81|511
1752947400000|2025-07-19 17:50:00|1006.09|998.61|1006.79|999.31|1007.79|1000.31|1005.59|998.11|508
1752947700000|2025-07-19 17:55:00|1006.67|999.19|1007.49|1000.01|1007.98|1000.5|1003.19|995.71|511
1752948000000|2025-07-19 18:00:00|1007.64|1000.16|1005.81|998.33|1008.79|1001.31|1005.28|997.8|713
1752948300000|2025-07-19 18:05:00|1006.01|998.53|1006.49|999.01|1008.47|1000.99|1004.53|997.05|668
1752948600000|2025-07-19 18:10:00|1006.44|998.96|1008.39|1000.91|1009.24|1001.76|1006.35|998.87|553
1752948900000|2025-07-19 18:15:00|1008.59|1001.11|1007.51|1000.03|1011.29|1003.81|1007.39|999.91|513
1752949200000|2025-07-19 18:20:00|1007.47|999.99|1009.67|1002.19|1010.78|1003.3|1007.47|999.99|608
1752949500000|2025-07-19 18:25:00|1009.68|1002.2|1007.99|1000.51|1011.19|1003.71|1007.94|1000.46|548
1752949800000|2025-07-19 18:30:00|1008.04|1000.56|1010.89|1003.41|1010.95|1003.47|1007.42|999.94|497
1752950100000|2025-07-19 18:35:00|1010.92|1003.44|1012.75|1005.27|1012.76|1005.28|1008.29|1000.81|275
1752950400000|2025-07-19 18:40:00|1012.74|1005.26|1009.59|1002.11|1012.84|1005.36|1009.29|1001.81|547
1752950700000|2025-07-19 18:45:00|1009.58|1002.1|1008.94|1001.46|1010.69|1003.21|1007.1|999.62|577
1752951000000|2025-07-19 18:50:00|1008.92|1001.44|1010.91|1003.43|1011.66|1004.18|1008.73|1001.25|670
1752951300000|2025-07-19 18:55:00|1010.92|1003.44|1008.93|1001.45|1011.07|1003.59|1007.99|1000.51|363
1752951600000|2025-07-19 19:00:00|1008.91|1001.43|1010.26|1002.78|1010.45|1002.97|1007.62|1000.14|721
1752951900000|2025-07-19 19:05:00|1009.74|1002.26|1007.03|999.55|1009.74|1002.26|1006.99|999.51|576
1752952200000|2025-07-19 19:10:00|1006.99|999.51|1011.29|1003.81|1011.89|1004.41|1006.79|999.31|604
1752952500000|2025-07-19 19:15:00|1011.07|1003.59|1014.65|1007.17|1015.68|1008.2|1011.04|1003.56|417
1752952800000|2025-07-19 19:20:00|1014.57|1007.09|1017.11|1009.63|1018.72|1011.24|1014.53|1007.05|463
1752953100000|2025-07-19 19:25:00|1015.44|1007.96|1016.28|1008.8|1016.89|1009.41|1014.59|1007.11|502
1752953400000|2025-07-19 19:30:00|1017.4|1009.92|1018.39|1010.91|1018.71|1011.23|1016.59|1009.11|449
1752953700000|2025-07-19 19:35:00|1018.38|1010.9|1018.65|1011.17|1020.38|1012.9|1018.09|1010.61|612
1752954000000|2025-07-19 19:40:00|1018.61|1011.13|1020.09|1012.61|1021.22|1013.74|1017.22|1009.74|668
1752954300000|2025-07-19 19:45:00|1020.14|1012.66|1021.01|1013.53|1021.54|1014.06|1016.69|1009.21|773
1752954600000|2025-07-19 19:50:00|1021.03|1013.55|1017.32|1009.84|1021.03|1013.55|1016.79|1009.31|491
1752954900000|2025-07-19 19:55:00|1017.8|1010.32|1017.83|1010.35|1018.58|1011.1|1017.29|1009.81|463
1752955200000|2025-07-19 20:00:00|1017.99|1010.51|1019.84|1012.36|1020.86|1013.38|1017.79|1010.31|575
1752955500000|2025-07-19 20:05:00|1019.79|1012.31|1024.6|1017.12|1025.59|1018.11|1019.78|1012.3|666
1752955800000|2025-07-19 20:10:00|1024.58|1017.1|1022.29|1014.81|1024.69|1017.21|1022.24|1014.76|677
1752956100000|2025-07-19 20:15:00|1022.36|1014.88|1020.27|1012.79|1022.39|1014.91|1017.92|1010.44|635
1752956400000|2025-07-19 20:20:00|1020.37|1012.89|1020.14|1012.66|1021.28|1013.8|1019.09|1011.61|522
1752956700000|2025-07-19 20:25:00|1020.19|1012.71|1019.19|1011.71|1020.79|1013.31|1018.59|1011.11|585
1752957000000|2025-07-19 20:30:00|1019.34|1011.86|1018.31|1010.83|1019.44|1011.96|1016.33|1008.85|517
1752957300000|2025-07-19 20:35:00|1018.44|1010.96|1016.88|1009.4|1019.06|1011.58|1016.21|1008.73|515
1752957600000|2025-07-19 20:40:00|1016.97|1009.49|1018.99|1011.51|1019.34|1011.86|1016.29|1008.81|545
1752957900000|2025-07-19 20:45:00|1018.89|1011.41|1019.45|1011.97|1020.5|1013.02|1017.99|1010.51|450
1752958200000|2025-07-19 20:50:00|1019.6|1012.12|1019.79|1012.31|1020.56|1013.08|1018.79|1011.31|613
1752958500000|2025-07-19 20:55:00|1019.78|1012.3|1013.59|1006.11|1020.39|1012.91|1013.39|1005.91|713
1752958800000|2025-07-19 21:00:00|1013.8|1006.32|1012.63|1005.15|1017.75|1010.27|1012.39|1004.91|716
1752959100000|2025-07-19 21:05:00|1012.56|1005.08|1011.66|1004.18|1014.74|1007.26|1011.66|1004.18|641
1752959400000|2025-07-19 21:10:00|1011.64|1004.16|1006.35|998.87|1012.29|1004.81|1005.72|998.24|687
1752959700000|2025-07-19 21:15:00|1006.09|998.61|1003.64|996.16|1008.69|1001.21|1002.44|994.96|678
1752960000000|2025-07-19 21:20:00|1003.99|996.51|1002.54|995.06|1005.99|998.51|1002.48|995|532
1752960300000|2025-07-19 21:25:00|1002.74|995.26|1006.32|998.84|1006.98|999.5|1002.44|994.96|708
1752960600000|2025-07-19 21:30:00|1006.15|998.67|1004.44|996.96|1006.84|999.36|1003.23|995.75|719
1752960900000|2025-07-19 21:35:00|1004.4|996.92|1004.85|997.37|1006.54|999.06|1004.29|996.81|451
1752961200000|2025-07-19 21:40:00|1004.89|997.41|1004.33|996.85|1005.69|998.21|1003.79|996.31|220
1752961500000|2025-07-19 21:45:00|1004.44|996.96|1006.89|999.41|1006.89|999.41|1004.39|996.91|176
1752961800000|2025-07-19 21:50:00|1006.94|999.46|1009.76|1002.28|1010.04|1002.56|1006.94|999.46|220
1752962100000|2025-07-19 21:55:00|1009.69|1002.21|1011.39|1003.91|1012.39|1004.91|1009.19|1001.71|406
1752962400000|2025-07-19 22:00:00|1011.33|1003.85|1007.29|999.81|1011.39|1003.91|1006.94|999.46|728
1752962700000|2025-07-19 22:05:00|1007.33|999.85|1012.09|1004.61|1012.29|1004.81|1006.58|999.1|619
1752963000000|2025-07-19 22:10:00|1012.15|1004.67|1014.19|1006.71|1014.24|1006.76|1011.94|1004.46|518
1752963300000|2025-07-19 22:15:00|1015.66|1008.18|1017.12|1009.64|1017.59|1010.11|1015.44|1007.96|344
1752963600000|2025-07-19 22:20:00|1017.15|1009.67|1018.22|1010.74|1018.49|1011.01|1015.26|1007.78|448
1752963900000|2025-07-19 22:25:00|1018.18|1010.7|1015.26|1007.78|1018.39|1010.91|1014.69|1007.21|437
1752964200000|2025-07-19 22:30:00|1015.24|1007.76|1015.34|1007.86|1019.09|1011.61|1014.99|1007.51|681
1752964500000|2025-07-19 22:35:00|1015.39|1007.91|1015.13|1007.65|1015.73|1008.25|1014.49|1007.01|150
1752964800000|2025-07-19 22:40:00|1015.07|1007.59|1015.84|1008.36|1017.62|1010.14|1014.02|1006.54|707
1752965100000|2025-07-19 22:45:00|1015.49|1008.01|1014.1|1006.62|1015.75|1008.27|1013.93|1006.45|227
1752965400000|2025-07-19 22:50:00|1014|1006.52|1014.21|1006.73|1014.89|1007.41|1012.75|1005.27|345
1752965700000|2025-07-19 22:55:00|1014.28|1006.8|1013.69|1006.21|1014.59|1007.11|1012.69|1005.21|387
1752966000000|2025-07-19 23:00:00|1013.61|1006.13|1014.82|1007.34|1014.97|1007.49|1012.44|1004.96|480
1752966300000|2025-07-19 23:05:00|1014.89|1007.41|1016.26|1008.78|1017.08|1009.6|1014.64|1007.16|396
1752966600000|2025-07-19 23:10:00|1016.34|1008.86|1016.59|1009.11|1018.42|1010.94|1015.59|1008.11|402
1752966900000|2025-07-19 23:15:00|1016.79|1009.31|1015.69|1008.21|1016.79|1009.31|1015.29|1007.81|349
1752967200000|2025-07-19 23:20:00|1013.45|1005.97|1012.38|1004.9|1013.45|1005.97|1011.19|1003.71|291
1752967500000|2025-07-19 23:25:00|1012.19|1004.71|1013.92|1006.44|1014.15|1006.67|1011.36|1003.88|305
1752967800000|2025-07-19 23:30:00|1014.19|1006.71|1015.72|1008.24|1015.99|1008.51|1014.09|1006.61|388
1752968100000|2025-07-19 23:35:00|1015.79|1008.31|1019.39|1011.91|1019.49|1012.01|1015.79|1008.31|684
1752968400000|2025-07-19 23:40:00|1019.42|1011.94|1019.81|1012.33|1020.89|1013.41|1018.84|1011.36|434
1752968700000|2025-07-19 23:45:00|1019.98|1012.5|1019.79|1012.31|1021.14|1013.66|1019.29|1011.81|561
1752969000000|2025-07-19 23:50:00|1019.98|1012.5|1019.13|1011.65|1020.64|1013.16|1018.89|1011.41|468
1752969300000|2025-07-19 23:55:00|1019.11|1011.63|1020.99|1013.51|1021.09|1013.61|1019.09|1011.61|297
1752969600000|2025-07-20 00:00:00|1021.03|1013.55|1022.14|1014.66|1022.62|1015.14|1019.12|1011.64|674
1752969900000|2025-07-20 00:05:00|1022.21|1014.73|1017.2|1009.72|1022.28|1014.8|1016.99|1009.51|694
1752970200000|2025-07-20 00:10:00|1017.36|1009.88|1016.33|1008.85|1018.45|1010.97|1014.65|1007.17|533
1752970500000|2025-07-20 00:15:00|1016.24|1008.76|1018.03|1010.55|1019.47|1011.99|1015.09|1007.61|570
1752970800000|2025-07-20 00:20:00|1018.1|1010.62|1022.54|1015.06|1023.66|1016.18|1017.93|1010.45|475
1752971100000|2025-07-20 00:25:00|1021.25|1013.77|1017.74|1010.26|1021.68|1014.2|1016.39|1008.91|660
1752971400000|2025-07-20 00:30:00|1017.79|1010.31|1018.95|1011.47|1019.92|1012.44|1016.29|1008.81|657
1752971700000|2025-07-20 00:35:00|1018.89|1011.41|1020.26|1012.78|1022.84|1015.36|1017.94|1010.46|663
1752972000000|2025-07-20 00:40:00|1020.27|1012.79|1017.19|1009.71|1020.72|1013.24|1016.29|1008.81|651
1752972300000|2025-07-20 00:45:00|1017.18|1009.7|1019.31|1011.83|1019.99|1012.51|1016.43|1008.95|741
1752972600000|2025-07-20 00:50:00|1019.39|1011.91|1019.78|1012.3|1020.49|1013.01|1017.41|1009.93|681
1752972900000|2025-07-20 00:55:00|1019.59|1012.11|1019.89|1012.41|1021.28|1013.8|1018.71|1011.23|593
1752973200000|2025-07-20 01:00:00|1019.73|1012.25|1023.09|1015.61|1023.77|1016.29|1019.47|1011.99|574
1752973500000|2025-07-20 01:05:00|1023.07|1015.59|1029.39|1021.91|1029.79|1022.31|1023.07|1015.59|739
1752973800000|2025-07-20 01:10:00|1029.34|1021.86|1029.59|1022.11|1031.79|1024.31|1027.88|1020.4|754
1752974100000|2025-07-20 01:15:00|1029.83|1022.35|1034.89|1027.41|1035.19|1027.71|1029.38|1021.9|687
1752974400000|2025-07-20 01:20:00|1034.97|1027.49|1037.15|1029.67|1038.76|1031.28|1034.97|1027.49|725
1752974700000|2025-07-20 01:25:00|1037.14|1029.66|1029.53|1022.05|1037.9|1030.42|1029.48|1022|743
1752975000000|2025-07-20 01:30:00|1029.17|1021.69|1028.58|1021.1|1032.13|1024.65|1027.89|1020.41|695
1752975300000|2025-07-20 01:35:00|1028.63|1021.15|1025.82|1018.34|1029.36|1021.88|1024.32|1016.84|642
1752975600000|2025-07-20 01:40:00|1025.94|1018.46|1031.34|1023.86|1032.08|1024.6|1025.87|1018.39|775
1752975900000|2025-07-20 01:45:00|1031.19|1023.71|1034.44|1026.96|1036.33|1028.85|1030.98|1023.5|685
1752976200000|2025-07-20 01:50:00|1034.47|1026.99|1031.64|1024.16|1037.02|1029.54|1031.32|1023.84|720
1752976500000|2025-07-20 01:55:00|1031.59|1024.11|1029.16|1021.68|1032.19|1024.71|1028.19|1020.71|697
1752976800000|2025-07-20 02:00:00|1029.08|1021.6|1032.02|1024.54|1033.47|1025.99|1025.59|1018.11|819
1752977100000|2025-07-20 02:05:00|1032.09|1024.61|1028.53|1021.05|1033.08|1025.6|1028.42|1020.94|389
1752977400000|2025-07-20 02:10:00|1028.39|1020.91|1028.35|1020.87|1030.64|1023.16|1026.84|1019.36|638
1752977700000|2025-07-20 02:15:00|1028.29|1020.81|1029.18|1021.7|1033.69|1026.21|1026.76|1019.28|723
1752978000000|2025-07-20 02:20:00|1029.24|1021.76|1032.15|1024.67|1033.35|1025.87|1029.23|1021.75|715
1752978300000|2025-07-20 02:25:00|1032.05|1024.57|1033.46|1025.98|1034.29|1026.81|1029.99|1022.51|633
1752978600000|2025-07-20 02:30:00|1033.48|1026|1037.79|1030.31|1037.79|1030.31|1031.51|1024.03|832
1752978900000|2025-07-20 02:35:00|1037.89|1030.41|1036.09|1028.61|1039.83|1032.35|1034.55|1027.07|537
1752979200000|2025-07-20 02:40:00|1037.23|1029.75|1038.32|1030.84|1039.64|1032.16|1037.09|1029.61|289
1752979500000|2025-07-20 02:45:00|1037.84|1030.36|1042.2|1034.72|1043.59|1036.11|1036.59|1029.11|687
1752979800000|2025-07-20 02:50:00|1041.9|1034.42|1041.44|1033.96|1042.64|1035.16|1038.73|1031.25|535
1752980100000|2025-07-20 02:55:00|1041.47|1033.99|1044.48|1037|1045.94|1038.46|1039.29|1031.81|690
1752980400000|2025-07-20 03:00:00|1044.46|1036.98|1049.89|1042.41|1049.89|1042.41|1041.62|1034.14|814
1752980700000|2025-07-20 03:05:00|1049.84|1042.36|1046.67|1039.19|1051.19|1043.71|1046.24|1038.76|780
1752981000000|2025-07-20 03:10:00|1046.22|1038.74|1042.2|1034.72|1047.14|1039.66|1041.59|1034.11|581
1752981300000|2025-07-20 03:15:00|1042.15|1034.67|1040.23|1032.75|1042.29|1034.81|1038.06|1030.58|633
1752981600000|2025-07-20 03:20:00|1040.35|1032.87|1039.59|1032.11|1042.6|1035.12|1039.12|1031.64|334
1752981900000|2025-07-20 03:25:00|1039.54|1032.06|1047.93|1040.45|1048.85|1041.37|1039.19|1031.71|772
1752982200000|2025-07-20 03:30:00|1048.02|1040.54|1054.72|1047.24|1055.76|1048.28|1047.74|1040.26|890
1752982500000|2025-07-20 03:35:00|1054.61|1047.13|1059.94|1052.46|1061.35|1053.87|1054.23|1046.75|860
1752982800000|2025-07-20 03:40:00|1060.04|1052.56|1054.09|1046.61|1060.64|1053.16|1053.05|1045.57|828
1752983100000|2025-07-20 03:45:00|1054.19|1046.71|1049.62|1042.14|1054.19|1046.71|1047.19|1039.71|766
1752983400000|2025-07-20 03:50:00|1049.57|1042.09|1046.05|1038.57|1050.34|1042.86|1045.75|1038.27|609
1752983700000|2025-07-20 03:55:00|1046.13|1038.65|1045.82|1038.34|1047.44|1039.96|1044.74|1037.26|642
1752984000000|2025-07-20 04:00:00|1045.63|1038.15|1048.74|1041.26|1050.64|1043.16|1045.29|1037.81|789
1752984300000|2025-07-20 04:05:00|1048.49|1041.01|1044.5|1037.02|1053.46|1045.98|1043.71|1036.23|706
1752984600000|2025-07-20 04:10:00|1044.23|1036.75|1038.86|1031.38|1045.74|1038.26|1036.39|1028.91|705
1752984900000|2025-07-20 04:15:00|1038.94|1031.46|1041.1|1033.62|1041.53|1034.05|1035.99|1028.51|501
1752985200000|2025-07-20 04:20:00|1039.63|1032.15|1044.71|1037.23|1045.34|1037.86|1039.44|1031.96|694
1752985500000|2025-07-20 04:25:00|1044.69|1037.21|1051.48|1044|1051.59|1044.11|1044.61|1037.13|427
1752985800000|2025-07-20 04:30:00|1051.34|1043.86|1051.84|1044.36|1057.26|1049.78|1051.34|1043.86|682
1752986100000|2025-07-20 04:35:00|1051.89|1044.41|1049.64|1042.16|1052.24|1044.76|1048.69|1041.21|566
1752986400000|2025-07-20 04:40:00|1049.73|1042.25|1047.18|1039.7|1049.93|1042.45|1045.63|1038.15|668
1752986700000|2025-07-20 04:45:00|1047.17|1039.69|1045.72|1038.24|1051.05|1043.57|1043.91|1036.43|727
1752987000000|2025-07-20 04:50:00|1045.84|1038.36|1045.64|1038.16|1048.99|1041.51|1044.65|1037.17|786
1752987300000|2025-07-20 04:55:00|1045.62|1038.14|1046.6|1039.12|1047.83|1040.35|1043.41|1035.93|542
1752987600000|2025-07-20 05:00:00|1046.51|1039.03|1044.01|1036.53|1047.41|1039.93|1043.9|1036.42|436
1752987900000|2025-07-20 05:05:00|1043.7|1036.22|1040.56|1033.08|1044.17|1036.69|1040.19|1032.71|486
1752988200000|2025-07-20 05:10:00|1040.51|1033.03|1040.79|1033.31|1041.95|1034.47|1039.64|1032.16|423
1752988500000|2025-07-20 05:15:00|1040.72|1033.24|1042.29|1034.81|1042.97|1035.49|1039.91|1032.43|413
1752988800000|2025-07-20 05:20:00|1042.03|1034.55|1039.64|1032.16|1043.21|1035.73|1039.49|1032.01|590
1752989100000|2025-07-20 05:25:00|1039.8|1032.32|1039.78|1032.3|1041.66|1034.18|1038.81|1031.33|460
1752989400000|2025-07-20 05:30:00|1039.56|1032.08|1039.06|1031.58|1040.45|1032.97|1038.49|1031.01|138
1752989700000|2025-07-20 05:35:00|1037.18|1029.7|1040.29|1032.81|1041.09|1033.61|1037.18|1029.7|318
1752990000000|2025-07-20 05:40:00|1040.49|1033.01|1040.87|1033.39|1041.2|1033.72|1038.99|1031.51|639
1752990300000|2025-07-20 05:45:00|1040.81|1033.33|1041.69|1034.21|1042.04|1034.56|1040.07|1032.59|335
1752990600000|2025-07-20 05:50:00|1041.89|1034.41|1044.94|1037.46|1044.94|1037.46|1041.34|1033.86|507
1752990900000|2025-07-20 05:55:00|1044.97|1037.49|1054.99|1047.51|1055.14|1047.66|1044.39|1036.91|532
1752991200000|2025-07-20 06:00:00|1054.89|1047.41|1054.89|1047.41|1055.21|1047.73|1052.99|1045.51|347
1752991500000|2025-07-20 06:05:00|1054.46|1046.98|1061.59|1054.11|1061.89|1054.41|1053.51|1046.03|536
1752991800000|2025-07-20 06:10:00|1061.39|1053.91|1055.22|1047.74|1062.29|1054.81|1055.14|1047.66|337
1752992100000|2025-07-20 06:15:00|1055.33|1047.85|1056.74|1049.26|1060.69|1053.21|1054.09|1046.61|514
1752992400000|2025-07-20 06:20:00|1056.71|1049.23|1060.54|1053.06|1061.55|1054.07|1054.64|1047.16|759
1752992700000|2025-07-20 06:25:00|1060.52|1053.04|1061.34|1053.86|1061.89|1054.41|1057.74|1050.26|583
1752993000000|2025-07-20 06:30:00|1061.59|1054.11|1061.99|1054.51|1062.09|1054.61|1059.99|1052.51|193
1752993300000|2025-07-20 06:35:00|1062.18|1054.7|1057.21|1049.73|1064.04|1056.56|1056.94|1049.46|675
1752993600000|2025-07-20 06:40:00|1057.19|1049.71|1058.24|1050.76|1058.39|1050.91|1055.89|1048.41|304
1752994200000|2025-07-20 06:50:00|1058.72|1051.24|1057.83|1050.35|1058.82|1051.34|1057.29|1049.81|282
1752994500000|2025-07-20 06:55:00|1056.28|1048.8|1054.74|1047.26|1056.36|1048.88|1053.16|1045.68|484
1752994800000|2025-07-20 07:00:00|1054.81|1047.33|1055.49|1048.01|1057.74|1050.26|1053.43|1045.95|386
1752995100000|2025-07-20 07:05:00|1055.44|1047.96|1054.33|1046.85|1058.39|1050.91|1053.43|1045.95|478
1752995400000|2025-07-20 07:10:00|1054.28|1046.8|1053.93|1046.45|1054.29|1046.81|1053.52|1046.04|107
1752995700000|2025-07-20 07:15:00|1057.47|1049.99|1057.04|1049.56|1058.14|1050.66|1056.02|1048.54|378
1752996000000|2025-07-20 07:20:00|1057|1049.52|1058.34|1050.86|1059.49|1052.01|1056.79|1049.31|181
1752996300000|2025-07-20 07:25:00|1058.31|1050.83|1057.49|1050.01|1058.31|1050.83|1055.69|1048.21|747
1752996600000|2025-07-20 07:30:00|1057.34|1049.86|1055.64|1048.16|1057.49|1050.01|1053.37|1045.89|665
1752996900000|2025-07-20 07:35:00|1055.79|1048.31|1058.82|1051.34|1059.01|1051.53|1053.18|1045.7|482
1752997200000|2025-07-20 07:40:00|1059.01|1051.53|1061.39|1053.91|1063.54|1056.06|1057.99|1050.51|739
1752997500000|2025-07-20 07:45:00|1061.37|1053.89|1061.58|1054.1|1066.6|1059.12|1060.51|1053.03|679
1752997800000|2025-07-20 07:50:00|1061.62|1054.14|1058.18|1050.7|1063.84|1056.36|1057.89|1050.41|711
1752998100000|2025-07-20 07:55:00|1058.19|1050.71|1056.82|1049.34|1058.19|1050.71|1055.39|1047.91|581
1752998400000|2025-07-20 08:00:00|1055.94|1048.46|1060.13|1052.65|1060.13|1052.65|1054.6|1047.12|621
1752998700000|2025-07-20 08:05:00|1059.9|1052.42|1056.32|1048.84|1060.06|1052.58|1054.83|1047.35|750
1752999000000|2025-07-20 08:10:00|1056.3|1048.82|1055.95|1048.47|1057.98|1050.5|1054.89|1047.41|580
1752999300000|2025-07-20 08:15:00|1055.97|1048.49|1052.71|1045.23|1056.54|1049.06|1049.69|1042.21|620
1752999600000|2025-07-20 08:20:00|1052.53|1045.05|1051.64|1044.16|1053.88|1046.4|1050.19|1042.71|748
1752999900000|2025-07-20 08:25:00|1051.69|1044.21|1051.23|1043.75|1052.89|1045.41|1050.89|1043.41|504
1753000200000|2025-07-20 08:30:00|1051.28|1043.8|1052.68|1045.2|1053.29|1045.81|1049.89|1042.41|576
1753000500000|2025-07-20 08:35:00|1052.89|1045.41|1053.93|1046.45|1053.93|1046.45|1051.49|1044.01|506
1753000800000|2025-07-20 08:40:00|1053.95|1046.47|1063.11|1055.63|1063.13|1055.65|1053.19|1045.71|830
1753001100000|2025-07-20 08:45:00|1063.18|1055.7|1064.74|1057.26|1068.54|1061.06|1062.34|1054.86|766
1753001400000|2025-07-20 08:50:00|1064.82|1057.34|1061.67|1054.19|1066.59|1059.11|1061.59|1054.11|877
1753001700000|2025-07-20 08:55:00|1061.7|1054.22|1059.7|1052.22|1062.23|1054.75|1059.35|1051.87|547
1753002000000|2025-07-20 09:00:00|1059.75|1052.27|1060.92|1053.44|1065.99|1058.51|1058.76|1051.28|756
1753002300000|2025-07-20 09:05:00|1060.9|1053.42|1058.59|1051.11|1061.22|1053.74|1057.57|1050.09|837
1753002600000|2025-07-20 09:10:00|1058.64|1051.16|1059.54|1052.06|1059.7|1052.22|1057.28|1049.8|381
1753002900000|2025-07-20 09:15:00|1059.48|1052|1059.94|1052.46|1060.99|1053.51|1058.61|1051.13|677
1753003200000|2025-07-20 09:20:00|1059.88|1052.4|1055.03|1047.55|1059.99|1052.51|1054.69|1047.21|552
1753003500000|2025-07-20 09:25:00|1054.68|1047.2|1056.37|1048.89|1057.79|1050.31|1053.82|1046.34|521
1753003800000|2025-07-20 09:30:00|1056.32|1048.84|1065.81|1058.33|1066.29|1058.81|1056.12|1048.64|548
1753004100000|2025-07-20 09:35:00|1065.88|1058.4|1069.29|1061.81|1072.71|1065.23|1065.29|1057.81|617
1753004400000|2025-07-20 09:40:00|1069.33|1061.85|1064.81|1057.33|1070.29|1062.81|1064.49|1057.01|379
1753004700000|2025-07-20 09:45:00|1064.69|1057.21|1071.59|1064.11|1072.29|1064.81|1064.24|1056.76|623
1753005000000|2025-07-20 09:50:00|1071.64|1064.16|1071.52|1064.04|1073.85|1066.37|1069.79|1062.31|642
1753005300000|2025-07-20 09:55:00|1073.39|1065.91|1066.6|1059.12|1074.64|1067.16|1066.59|1059.11|335
1753005600000|2025-07-20 10:00:00|1066.59|1059.11|1065.42|1057.94|1069.26|1061.78|1065.29|1057.81|723
1753005900000|2025-07-20 10:05:00|1065.47|1057.99|1065.14|1057.66|1069.59|1062.11|1063.59|1056.11|669
1753006200000|2025-07-20 10:10:00|1065.17|1057.69|1061.22|1053.74|1065.59|1058.11|1060.96|1053.48|464
1753006500000|2025-07-20 10:15:00|1062.73|1055.25|1061.8|1054.32|1064.09|1056.61|1061.49|1054.01|295
1753006800000|2025-07-20 10:20:00|1058.69|1051.21|1060.27|1052.79|1061.24|1053.76|1057.2|1049.72|645
1753007100000|2025-07-20 10:25:00|1060.17|1052.69|1061.94|1054.46|1062.52|1055.04|1059.09|1051.61|759
1753007400000|2025-07-20 10:30:00|1061.91|1054.43|1063.92|1056.44|1065.24|1057.76|1059.71|1052.23|752
1753007700000|2025-07-20 10:35:00|1063.96|1056.48|1061.13|1053.65|1065.29|1057.81|1059.91|1052.43|815
1753008000000|2025-07-20 10:40:00|1060.89|1053.41|1059.35|1051.87|1061.29|1053.81|1058.53|1051.05|579
1753008300000|2025-07-20 10:45:00|1057.84|1050.36|1058.3|1050.82|1058.3|1050.82|1056.59|1049.11|374
1753008600000|2025-07-20 10:50:00|1058.58|1051.1|1058.14|1050.66|1059.34|1051.86|1056.29|1048.81|708
1753008900000|2025-07-20 10:55:00|1057.98|1050.5|1054.7|1047.22|1057.99|1050.51|1053.89|1046.41|648
1753009200000|2025-07-20 11:00:00|1054.54|1047.06|1058.09|1050.61|1059.24|1051.76|1054.29|1046.81|702
1753009500000|2025-07-20 11:05:00|1058.08|1050.6|1058.61|1051.13|1059.27|1051.79|1057.3|1049.82|709
1753009800000|2025-07-20 11:10:00|1058.7|1051.22|1059|1051.52|1060.39|1052.91|1057.78|1050.3|592
1753010100000|2025-07-20 11:15:00|1058.88|1051.4|1062.59|1055.11|1062.74|1055.26|1057.19|1049.71|604
1753010400000|2025-07-20 11:20:00|1062.69|1055.21|1062.25|1054.77|1065.74|1058.26|1061.69|1054.21|739
1753010700000|2025-07-20 11:25:00|1062.39|1054.91|1062.29|1054.81|1063.14|1055.66|1059.99|1052.51|774
1753011000000|2025-07-20 11:30:00|1062.31|1054.83|1064.29|1056.81|1064.87|1057.39|1061.08|1053.6|592
1753011300000|2025-07-20 11:35:00|1064.13|1056.65|1065.38|1057.9|1066.02|1058.54|1063.5|1056.02|594
1753011600000|2025-07-20 11:40:00|1062.01|1054.53|1069.94|1062.46|1070.49|1063.01|1061.64|1054.16|608
1753011900000|2025-07-20 11:45:00|1069.99|1062.51|1076.09|1068.61|1076.14|1068.66|1068.52|1061.04|829
1753012200000|2025-07-20 11:50:00|1076.14|1068.66|1073.09|1065.61|1077.55|1070.07|1072.69|1065.21|736
1753012500000|2025-07-20 11:55:00|1073.04|1065.56|1074.65|1067.17|1075.34|1067.86|1067.09|1059.61|793
1753012800000|2025-07-20 12:00:00|1074.69|1067.21|1071.59|1064.11|1074.69|1067.21|1069.41|1061.93|898
1753013100000|2025-07-20 12:05:00|1071.49|1064.01|1076.49|1069.01|1078.19|1070.71|1071.48|1064|867
1753013400000|2025-07-20 12:10:00|1076.44|1068.96|1068.4|1060.92|1076.49|1069.01|1067.16|1059.68|700
1753013700000|2025-07-20 12:15:00|1068.15|1060.67|1064.99|1057.51|1068.4|1060.92|1064.39|1056.91|867
1753014000000|2025-07-20 12:20:00|1065.29|1057.81|1069.53|1062.05|1069.91|1062.43|1063.74|1056.26|877
1753014300000|2025-07-20 12:25:00|1069.65|1062.17|1064.77|1057.29|1070.08|1062.6|1064.22|1056.74|671
1753014600000|2025-07-20 12:30:00|1065.03|1057.55|1065.64|1058.16|1066.39|1058.91|1062.59|1055.11|606
1753014900000|2025-07-20 12:35:00|1065.49|1058.01|1064.64|1057.16|1066.11|1058.63|1062.66|1055.18|805
1753015200000|2025-07-20 12:40:00|1064.49|1057.01|1063.99|1056.51|1068.19|1060.71|1063.29|1055.81|795
1753015500000|2025-07-20 12:45:00|1064.02|1056.54|1064.99|1057.51|1065.89|1058.41|1063.02|1055.54|790
1753015800000|2025-07-20 12:50:00|1064.94|1057.46|1067.69|1060.21|1070.06|1062.58|1064.15|1056.67|778
1753016100000|2025-07-20 12:55:00|1068.04|1060.56|1069.89|1062.41|1070.79|1063.31|1065.19|1057.71|806
1753016400000|2025-07-20 13:00:00|1069.87|1062.39|1065.23|1057.75|1070.24|1062.76|1064.83|1057.35|772
1753016700000|2025-07-20 13:05:00|1065.3|1057.82|1067.77|1060.29|1068.5|1061.02|1064.67|1057.19|845
1753017000000|2025-07-20 13:10:00|1067.93|1060.45|1066.69|1059.21|1068.52|1061.04|1065.69|1058.21|861
1753017300000|2025-07-20 13:15:00|1066.66|1059.18|1067.64|1060.16|1067.95|1060.47|1065.73|1058.25|846
1753017600000|2025-07-20 13:20:00|1067.58|1060.1|1066.79|1059.31|1069.19|1061.71|1065.29|1057.81|832
1753017900000|2025-07-20 13:25:00|1066.49|1059.01|1066.48|1059|1068.88|1061.4|1066.19|1058.71|729
1753018200000|2025-07-20 13:30:00|1066.36|1058.88|1069.24|1061.76|1072.49|1065.01|1066.36|1058.88|790
1753018500000|2025-07-20 13:35:00|1069.21|1061.73|1068.5|1061.02|1070.79|1063.31|1067.59|1060.11|784
1753018800000|2025-07-20 13:40:00|1068.48|1061|1068|1060.52|1069.14|1061.66|1067.39|1059.91|705
1753019100000|2025-07-20 13:45:00|1068.25|1060.77|1066.24|1058.76|1069.24|1061.76|1063.89|1056.41|704
1753019400000|2025-07-20 13:50:00|1066.29|1058.81|1067.29|1059.81|1070.19|1062.71|1065.79|1058.31|735
1753019700000|2025-07-20 13:55:00|1067.19|1059.71|1065.89|1058.41|1068.25|1060.77|1065.79|1058.31|601
1753020000000|2025-07-20 14:00:00|1066.24|1058.76|1064.09|1056.61|1066.24|1058.76|1063.29|1055.81|710
1753020300000|2025-07-20 14:05:00|1064.1|1056.62|1059.89|1052.41|1067.44|1059.96|1059.56|1052.08|837
1753020600000|2025-07-20 14:10:00|1060.13|1052.65|1056.09|1048.61|1060.34|1052.86|1051.79|1044.31|832
1753020900000|2025-07-20 14:15:00|1056.19|1048.71|1059.29|1051.81|1059.79|1052.31|1053.79|1046.31|846
1753021200000|2025-07-20 14:20:00|1059.38|1051.9|1063.71|1056.23|1064.34|1056.86|1059.29|1051.81|764
1753021500000|2025-07-20 14:25:00|1063.74|1056.26|1064.79|1057.31|1065.69|1058.21|1062.19|1054.71|826
1753021800000|2025-07-20 14:30:00|1064.87|1057.39|1060.93|1053.45|1065.74|1058.26|1058.59|1051.11|833
1753022100000|2025-07-20 14:35:00|1060.89|1053.41|1062.06|1054.58|1064.39|1056.91|1060.69|1053.21|791
1753022400000|2025-07-20 14:40:00|1062.15|1054.67|1061.79|1054.31|1064.74|1057.26|1059.82|1052.34|852
1753022700000|2025-07-20 14:45:00|1061.95|1054.47|1059.04|1051.56|1062.41|1054.93|1057.74|1050.26|768
1753023000000|2025-07-20 14:50:00|1058.9|1051.42|1057.85|1050.37|1059.49|1052.01|1056.29|1048.81|799
1753023300000|2025-07-20 14:55:00|1057.65|1050.17|1063.71|1056.23|1064.12|1056.64|1056.69|1049.21|820
1753023600000|2025-07-20 15:00:00|1063.6|1056.12|1065.81|1058.33|1066.23|1058.75|1062.19|1054.71|765
1753023900000|2025-07-20 15:05:00|1065.02|1057.54|1065.06|1057.58|1067.13|1059.65|1063.89|1056.41|614
1753024200000|2025-07-20 15:10:00|1065.03|1057.55|1065.08|1057.6|1065.24|1057.76|1062.79|1055.31|882
1753024500000|2025-07-20 15:15:00|1064.79|1057.31|1061.44|1053.96|1065.14|1057.66|1061.16|1053.68|846
1753024800000|2025-07-20 15:20:00|1061.49|1054.01|1064.09|1056.61|1064.52|1057.04|1061.04|1053.56|568
1753025100000|2025-07-20 15:25:00|1064.29|1056.81|1071.06|1063.58|1072.54|1065.06|1063.59|1056.11|667
1753025400000|2025-07-20 15:30:00|1071.04|1063.56|1077.83|1070.35|1078.79|1071.31|1071.04|1063.56|772
1753025700000|2025-07-20 15:35:00|1077.79|1070.31|1079.34|1071.86|1080.64|1073.16|1074.39|1066.91|862
1753026000000|2025-07-20 15:40:00|1079.39|1071.91|1077.86|1070.38|1082.2|1074.72|1074.37|1066.89|860
1753026300000|2025-07-20 15:45:00|1077.84|1070.36|1076.44|1068.96|1081.24|1073.76|1074.99|1067.51|791
1753026600000|2025-07-20 15:50:00|1076.54|1069.06|1080.09|1072.61|1084.09|1076.61|1075.44|1067.96|841
1753026900000|2025-07-20 15:55:00|1080.08|1072.6|1082.67|1075.19|1084.32|1076.84|1079.39|1071.91|762
1753027200000|2025-07-20 16:00:00|1082.74|1075.26|1081.76|1074.28|1087.14|1079.66|1080.29|1072.81|889
1753027500000|2025-07-20 16:05:00|1081.71|1074.23|1078.08|1070.6|1085.54|1078.06|1078.08|1070.6|921
1753027800000|2025-07-20 16:10:00|1078.13|1070.65|1079.99|1072.51|1083.27|1075.79|1074.87|1067.39|820
1753028100000|2025-07-20 16:15:00|1079.54|1072.06|1077.34|1069.86|1081.59|1074.11|1076.09|1068.61|915
1753028400000|2025-07-20 16:20:00|1077.39|1069.91|1074.69|1067.21|1078.09|1070.61|1074.44|1066.96|769
1753028700000|2025-07-20 16:25:00|1074.55|1067.07|1083.24|1075.76|1083.56|1076.08|1074.09|1066.61|768
1753029000000|2025-07-20 16:30:00|1083.29|1075.81|1085.25|1077.77|1089.82|1082.34|1082.94|1075.46|828
1753029300000|2025-07-20 16:35:00|1085.29|1077.81|1083.34|1075.86|1087.14|1079.66|1082.66|1075.18|700
1753029600000|2025-07-20 16:40:00|1083.22|1075.74|1091.59|1084.11|1092.83|1085.35|1082.81|1075.33|847
1753029900000|2025-07-20 16:45:00|1091.54|1084.06|1089.39|1081.91|1091.98|1084.5|1086.7|1079.22|835
1753030200000|2025-07-20 16:50:00|1089.34|1081.86|1086.66|1079.18|1090.44|1082.96|1085.59|1078.11|784
1753030500000|2025-07-20 16:55:00|1086.68|1079.2|1086.69|1079.21|1087.23|1079.75|1084.09|1076.61|703
1753030800000|2025-07-20 17:00:00|1086.79|1079.31|1073.34|1065.86|1086.79|1079.31|1069.03|1061.55|910
1753031100000|2025-07-20 17:05:00|1073.39|1065.91|1075.84|1068.36|1078.64|1071.16|1071.99|1064.51|893
1753031400000|2025-07-20 17:10:00|1075.83|1068.35|1077.99|1070.51|1079.82|1072.34|1072.57|1065.09|831
1753031700000|2025-07-20 17:15:00|1078.02|1070.54|1084.44|1076.96|1084.59|1077.11|1073.47|1065.99|818
1753032000000|2025-07-20 17:20:00|1084.39|1076.91|1077.79|1070.31|1085.5|1078.02|1076.99|1069.51|819
1753032300000|2025-07-20 17:25:00|1077.81|1070.33|1076.53|1069.05|1078.04|1070.56|1074.34|1066.86|668
1753032600000|2025-07-20 17:30:00|1076.48|1069|1074.94|1067.46|1076.86|1069.38|1073.51|1066.03|602
1753032900000|2025-07-20 17:35:00|1074.84|1067.36|1074.07|1066.59|1075.94|1068.46|1072.68|1065.2|614
1753033200000|2025-07-20 17:40:00|1074.09|1066.61|1070.79|1063.31|1074.09|1066.61|1064.92|1057.44|822
1753033500000|2025-07-20 17:45:00|1070.8|1063.32|1070.33|1062.85|1071.99|1064.51|1067.04|1059.56|849
1753033800000|2025-07-20 17:50:00|1070.34|1062.86|1065.34|1057.86|1071.54|1064.06|1064.24|1056.76|750
1753034100000|2025-07-20 17:55:00|1065.73|1058.25|1064.03|1056.55|1067.17|1059.69|1061.19|1053.71|767
1753034400000|2025-07-20 18:00:00|1064.05|1056.57|1066.94|1059.46|1068.26|1060.78|1063.27|1055.79|793
1753034700000|2025-07-20 18:05:00|1066.95|1059.47|1065.73|1058.25|1070.19|1062.71|1065.6|1058.12|762
1753035000000|2025-07-20 18:10:00|1065.74|1058.26|1065.08|1057.6|1066.89|1059.41|1063.77|1056.29|731
1753035300000|2025-07-20 18:15:00|1064.96|1057.48|1061.35|1053.87|1066.94|1059.46|1060.49|1053.01|818
1753035600000|2025-07-20 18:20:00|1061.34|1053.86|1062.73|1055.25|1064.07|1056.59|1060.29|1052.81|734
1753035900000|2025-07-20 18:25:00|1062.74|1055.26|1064.04|1056.56|1066.14|1058.66|1062.69|1055.21|677
1753036200000|2025-07-20 18:30:00|1064.09|1056.61|1063.43|1055.95|1064.99|1057.51|1059.99|1052.51|740
1753036500000|2025-07-20 18:35:00|1063.41|1055.93|1065.64|1058.16|1067.08|1059.6|1062.69|1055.21|641
1753036800000|2025-07-20 18:40:00|1066.13|1058.65|1065.84|1058.36|1066.98|1059.5|1064.54|1057.06|592
1753037100000|2025-07-20 18:45:00|1065.99|1058.51|1067.5|1060.02|1069.81|1062.33|1065.99|1058.51|681
1753037400000|2025-07-20 18:50:00|1067.21|1059.73|1071.13|1063.65|1071.29|1063.81|1066.49|1059.01|675
1753037700000|2025-07-20 18:55:00|1071.1|1063.62|1072.34|1064.86|1072.72|1065.24|1070.79|1063.31|516
1753038000000|2025-07-20 19:00:00|1071.09|1063.61|1071.34|1063.86|1072.04|1064.56|1068.89|1061.41|667
1753038300000|2025-07-20 19:05:00|1071.54|1064.06|1073.47|1065.99|1073.57|1066.09|1068.39|1060.91|556
1753038600000|2025-07-20 19:10:00|1073.51|1066.03|1078.3|1070.82|1078.7|1071.22|1073.4|1065.92|724
1753038900000|2025-07-20 19:15:00|1078.22|1070.74|1074.19|1066.71|1079.54|1072.06|1073.11|1065.63|771
1753039200000|2025-07-20 19:20:00|1074.31|1066.83|1076.3|1068.82|1077.49|1070.01|1074.09|1066.61|686
1753039500000|2025-07-20 19:25:00|1076.36|1068.88|1072.97|1065.49|1076.77|1069.29|1072.7|1065.22|569
1753039800000|2025-07-20 19:30:00|1071.34|1063.86|1073.52|1066.04|1073.52|1066.04|1069.14|1061.66|386
1753040100000|2025-07-20 19:35:00|1073.57|1066.09|1074.18|1066.7|1075.69|1068.21|1072.69|1065.21|750
1753040400000|2025-07-20 19:40:00|1074.14|1066.66|1070.1|1062.62|1075.55|1068.07|1069.82|1062.34|783
1753040700000|2025-07-20 19:45:00|1070.13|1062.65|1073.83|1066.35|1074.16|1066.68|1070.11|1062.63|697
1753041000000|2025-07-20 19:50:00|1073.75|1066.27|1074.87|1060.39|1075.58|1066.55|1071.1|1060.07|736
1753041300000|2025-07-20 19:55:00|1074.95|1060.47|1070.35|1055.87|1074.95|1060.47|1070.21|1055.73|666
1753041600000|2025-07-20 20:00:00|1070.39|1055.91|1064.08|1049.6|1070.92|1056.44|1062.36|1047.88|771
1753041900000|2025-07-20 20:05:00|1064.06|1049.58|1065.27|1050.79|1066.88|1052.4|1061.3|1046.82|795
1753042200000|2025-07-20 20:10:00|1065.19|1050.71|1065.82|1051.34|1066.26|1051.78|1063.22|1048.74|859
1753042500000|2025-07-20 20:15:00|1065.88|1051.4|1066.77|1052.29|1068.7|1054.22|1065.83|1051.35|659
1753042800000|2025-07-20 20:20:00|1066.79|1052.31|1066.74|1052.26|1067.36|1052.88|1062.66|1048.18|744
1753043100000|2025-07-20 20:25:00|1066.75|1052.27|1069.17|1054.69|1069.33|1054.85|1066.42|1051.94|454
1753043400000|2025-07-20 20:30:00|1069.19|1054.71|1070.43|1055.95|1072.39|1057.91|1068.14|1053.66|561
1753043700000|2025-07-20 20:35:00|1070.47|1055.99|1071.35|1056.87|1072.2|1057.72|1068.94|1054.46|710
1753044000000|2025-07-20 20:40:00|1071.25|1056.77|1073.61|1059.13|1073.62|1059.14|1070.59|1056.11|533
1753044300000|2025-07-20 20:45:00|1073.65|1059.17|1075.78|1061.3|1075.79|1061.31|1072.95|1058.47|597
1753044600000|2025-07-20 20:50:00|1076.18|1061.7|1073.22|1058.74|1076.6|1062.12|1072.8|1058.32|682
1753044900000|2025-07-20 20:55:00|1073.23|1058.75|1068.25|1053.77|1073.36|1058.88|1067.95|1053.47|598
1753045200000|2025-07-20 21:00:00|1068.24|1053.76|1058.92|1051.44|1068.28|1053.8|1058.55|1049.22|643
1753045500000|2025-07-20 21:05:00|1058.99|1051.51|1059.09|1051.61|1061.78|1054.3|1058.76|1051.28|619
1753045800000|2025-07-20 21:10:00|1059.1|1051.62|1059.34|1051.86|1059.47|1051.99|1055.32|1047.84|632
1753046100000|2025-07-20 21:15:00|1059.32|1051.84|1061.87|1054.39|1062.15|1054.67|1057.52|1050.04|804
1753046400000|2025-07-20 21:20:00|1061.95|1054.47|1067.05|1059.57|1067.07|1059.59|1060.85|1053.37|656
1753046700000|2025-07-20 21:25:00|1066.97|1059.49|1072.52|1065.04|1073.49|1066.01|1066.96|1059.48|627
1753047000000|2025-07-20 21:30:00|1072.42|1064.94|1071.71|1064.23|1073.71|1066.23|1070.2|1062.72|558
1753047300000|2025-07-20 21:35:00|1071.76|1064.28|1069.18|1061.7|1072|1064.52|1067.64|1060.16|578
1753047600000|2025-07-20 21:40:00|1069.17|1061.69|1070.91|1063.43|1071.8|1064.32|1068.92|1061.44|410
1753047900000|2025-07-20 21:45:00|1070.95|1063.47|1071.43|1063.95|1071.43|1063.95|1070.56|1063.08|220
1753048200000|2025-07-20 21:50:00|1071.41|1063.93|1073.73|1066.25|1074.22|1066.74|1071.41|1063.93|199
1753048500000|2025-07-20 21:55:00|1073.81|1066.33|1074.37|1066.89|1075.12|1067.64|1073.59|1066.11|364
1753048800000|2025-07-20 22:00:00|1074.29|1066.81|1065|1057.52|1074.67|1067.19|1064.69|1057.21|814
1753049100000|2025-07-20 22:05:00|1065.01|1057.53|1064.17|1056.69|1068.04|1060.56|1060.49|1053.01|775
1753049400000|2025-07-20 22:10:00|1064.06|1056.58|1060.89|1053.41|1065.79|1058.31|1057.94|1050.46|830
1753049700000|2025-07-20 22:15:00|1060.87|1053.39|1052.69|1045.21|1063.49|1056.01|1041.15|1033.67|1037
1753050000000|2025-07-20 22:20:00|1052.67|1045.19|1054.5|1047.02|1057.09|1049.61|1048.44|1040.96|954
1753050300000|2025-07-20 22:25:00|1054.39|1046.91|1064.49|1057.01|1064.49|1057.01|1054.39|1046.91|859
1753050600000|2025-07-20 22:30:00|1064.32|1056.84|1066.61|1059.13|1068.94|1061.46|1062.82|1055.34|971
1753050900000|2025-07-20 22:35:00|1066.59|1059.11|1070.23|1062.75|1072.7|1065.22|1065.83|1058.35|913
1753051200000|2025-07-20 22:40:00|1070.24|1062.76|1072.73|1065.25|1072.73|1065.25|1068.41|1060.93|916
1753051500000|2025-07-20 22:45:00|1072.69|1065.21|1080|1072.52|1080.09|1072.61|1071.86|1064.38|862
1753051800000|2025-07-20 22:50:00|1080.05|1072.57|1075.28|1067.8|1081.88|1074.4|1071.67|1064.19|949
1753052100000|2025-07-20 22:55:00|1075.29|1067.81|1072.76|1065.28|1075.59|1068.11|1071.59|1064.11|955
1753052400000|2025-07-20 23:00:00|1072.79|1065.31|1068.47|1060.99|1073.37|1065.89|1067.79|1060.31|964
1753052700000|2025-07-20 23:05:00|1068.49|1061.01|1070.14|1062.66|1073.76|1066.28|1066.34|1058.86|999
1753053000000|2025-07-20 23:10:00|1070.23|1062.75|1072.89|1065.41|1073.09|1065.61|1069.77|1062.29|951
1753053300000|2025-07-20 23:15:00|1072.93|1065.45|1073.99|1066.51|1074.68|1067.2|1071.98|1064.5|857
1753053600000|2025-07-20 23:20:00|1073.94|1066.46|1071.12|1063.64|1075.14|1067.66|1069.05|1061.57|972
1753053900000|2025-07-20 23:25:00|1071.25|1063.77|1067.56|1060.08|1073.09|1065.61|1066.79|1059.31|909
1753054200000|2025-07-20 23:30:00|1067.67|1060.19|1066.39|1058.91|1069.58|1062.1|1065.27|1057.79|975
1753054500000|2025-07-20 23:35:00|1066.45|1058.97|1066.94|1059.46|1068.54|1061.06|1062.93|1055.45|959
1753054800000|2025-07-20 23:40:00|1066.98|1059.5|1071.26|1063.78|1074.03|1066.55|1066.94|1059.46|782
1753055100000|2025-07-20 23:45:00|1071.3|1063.82|1071.48|1064|1074.04|1066.56|1067.6|1060.12|806
1753055400000|2025-07-20 23:50:00|1071.46|1063.98|1068.25|1060.77|1071.64|1064.16|1067.83|1060.35|852
1753055700000|2025-07-20 23:55:00|1068.18|1060.7|1069.69|1062.21|1072.06|1064.58|1068.18|1060.7|867
1753056000000|2025-07-21 00:00:00|1069.59|1062.11|1067.14|1059.66|1072.23|1064.75|1066.64|1059.16|835
1753056300000|2025-07-21 00:05:00|1067.15|1059.67|1063.03|1055.55|1067.42|1059.94|1061.89|1054.41|818
1753056600000|2025-07-21 00:10:00|1063.05|1055.57|1057.77|1050.29|1063.22|1055.74|1057.53|1050.05|859
1753056900000|2025-07-21 00:15:00|1057.78|1050.3|1053.91|1046.43|1061.37|1053.89|1053.88|1046.4|902
1753057200000|2025-07-21 00:20:00|1053.89|1046.41|1052.74|1045.26|1054.49|1047.01|1049.84|1042.36|804
1753057500000|2025-07-21 00:25:00|1052.69|1045.21|1052.75|1045.27|1056.36|1048.88|1051.49|1044.01|758
1753057800000|2025-07-21 00:30:00|1052.61|1045.13|1046.01|1038.53|1054.44|1046.96|1044.95|1037.47|829
1753058100000|2025-07-21 00:35:00|1045.96|1038.48|1045.13|1037.65|1048.22|1040.74|1042.94|1035.46|885
1753058400000|2025-07-21 00:40:00|1045.33|1037.85|1044.39|1036.91|1049.17|1041.69|1043.26|1035.78|804
1753058700000|2025-07-21 00:45:00|1044.17|1036.69|1048.94|1041.46|1048.94|1041.46|1042.49|1035.01|850
1753059000000|2025-07-21 00:50:00|1048.84|1041.36|1046.49|1039.01|1049.93|1042.45|1044.89|1037.41|776
1753059300000|2025-07-21 00:55:00|1046.59|1039.11|1048.88|1041.4|1048.88|1041.4|1044.64|1037.16|770
1753059600000|2025-07-21 01:00:00|1048.87|1041.39|1053.64|1046.16|1054.64|1047.16|1046.43|1038.95|869
1753059900000|2025-07-21 01:05:00|1053.59|1046.11|1053.59|1046.11|1058.76|1051.28|1053.59|1046.11|892
1753060200000|2025-07-21 01:10:00|1053.56|1046.08|1052.28|1044.8|1054.12|1046.64|1050.08|1042.6|846
1753060500000|2025-07-21 01:15:00|1052.34|1044.86|1051.49|1044.01|1054.83|1047.35|1051.49|1044.01|934
1753060800000|2025-07-21 01:20:00|1051.5|1044.02|1048.66|1041.18|1051.93|1044.45|1046.64|1039.16|900
1753061100000|2025-07-21 01:25:00|1048.75|1041.27|1044.53|1037.05|1050.51|1043.03|1043.74|1036.26|920
1753061400000|2025-07-21 01:30:00|1044.64|1037.16|1038.69|1031.21|1046.42|1038.94|1038.69|1031.21|862
1753061700000|2025-07-21 01:35:00|1038.64|1031.16|1036.72|1029.24|1040.43|1032.95|1036.09|1028.61|820
1753062000000|2025-07-21 01:40:00|1036.67|1029.19|1038.45|1030.97|1040.59|1033.11|1036.56|1029.08|827
1753062300000|2025-07-21 01:45:00|1038.4|1030.92|1039.14|1031.66|1039.63|1032.15|1035.32|1027.84|841
1753062600000|2025-07-21 01:50:00|1039.17|1031.69|1037.2|1029.72|1039.69|1032.21|1036.31|1028.83|837
1753062900000|2025-07-21 01:55:00|1037.27|1029.79|1036.35|1028.87|1040.09|1032.61|1036.19|1028.71|842
1753063200000|2025-07-21 02:00:00|1036.3|1028.82|1043.49|1036.01|1044.29|1036.81|1035.79|1028.31|919
1753063500000|2025-07-21 02:05:00|1043.44|1035.96|1039.92|1032.44|1043.85|1036.37|1038.79|1031.31|1006
1753063800000|2025-07-21 02:10:00|1039.89|1032.41|1044.87|1037.39|1045.93|1038.45|1039.24|1031.76|978
1753064100000|2025-07-21 02:15:00|1044.88|1037.4|1041.75|1034.27|1046.1|1038.62|1039.99|1032.51|945
1753064400000|2025-07-21 02:20:00|1041.67|1034.19|1047.08|1039.6|1048.07|1040.59|1040.98|1033.5|974
1753064700000|2025-07-21 02:25:00|1047.06|1039.58|1051.03|1043.55|1051.66|1044.18|1046.44|1038.96|907
1753065000000|2025-07-21 02:30:00|1050.89|1043.41|1049.69|1042.21|1051.49|1044.01|1047.41|1039.93|855
1753065300000|2025-07-21 02:35:00|1049.67|1042.19|1052.99|1045.51|1053.19|1045.71|1048.86|1041.38|823
1753065600000|2025-07-21 02:40:00|1053.17|1045.69|1050.39|1042.91|1054.84|1047.36|1049.89|1042.41|797
1753065900000|2025-07-21 02:45:00|1050.57|1043.09|1051.15|1043.67|1051.44|1043.96|1047.69|1040.21|839
1753066200000|2025-07-21 02:50:00|1051.19|1043.71|1049.64|1042.16|1054.47|1046.99|1049.49|1042.01|821
1753066500000|2025-07-21 02:55:00|1049.76|1042.28|1054.03|1046.55|1054.08|1046.6|1048.94|1041.46|811
1753066800000|2025-07-21 03:00:00|1054.04|1046.56|1056.34|1048.86|1058.22|1050.74|1052.93|1045.45|840
1753067100000|2025-07-21 03:05:00|1056.49|1049.01|1059.89|1052.41|1061.99|1054.51|1056.14|1048.66|768
1753067400000|2025-07-21 03:10:00|1059.86|1052.38|1055.56|1048.08|1060.89|1053.41|1054.59|1047.11|870
1753067700000|2025-07-21 03:15:00|1055.65|1048.17|1062.04|1054.56|1062.14|1054.66|1055.54|1048.06|883
1753068000000|2025-07-21 03:20:00|1061.89|1054.41|1059.64|1052.16|1062.39|1054.91|1058.21|1050.73|789
1753068300000|2025-07-21 03:25:00|1059.49|1052.01|1060.57|1053.09|1061.85|1054.37|1059.25|1051.77|767
1753068600000|2025-07-21 03:30:00|1060.59|1053.11|1061.09|1053.61|1061.88|1054.4|1059.25|1051.77|805
1753068900000|2025-07-21 03:35:00|1061.04|1053.56|1058.28|1050.8|1062.05|1054.57|1057.17|1049.69|817
1753069200000|2025-07-21 03:40:00|1058.29|1050.81|1060.09|1052.61|1060.8|1053.32|1057.59|1050.11|791
1753069500000|2025-07-21 03:45:00|1060.07|1052.59|1056.09|1048.61|1060.39|1052.91|1055.89|1048.41|813
1753069800000|2025-07-21 03:50:00|1056.04|1048.56|1056.52|1049.04|1057.29|1049.81|1054.69|1047.21|883
1753070100000|2025-07-21 03:55:00|1056.57|1049.09|1058.79|1051.31|1059.09|1051.61|1055.49|1048.01|710
1753070400000|2025-07-21 04:00:00|1058.7|1051.22|1058.89|1051.41|1060.73|1053.25|1057.75|1050.27|808
1753070700000|2025-07-21 04:05:00|1058.99|1051.51|1055.63|1048.15|1059.11|1051.63|1053.7|1046.22|811
1753071000000|2025-07-21 04:10:00|1055.58|1048.1|1054.04|1046.56|1056.9|1049.42|1053.3|1045.82|741
1753071300000|2025-07-21 04:15:00|1054.09|1046.61|1050.59|1043.11|1054.66|1047.18|1049.09|1041.61|643
1753071600000|2025-07-21 04:20:00|1050.49|1043.01|1058.94|1051.46|1061.09|1053.61|1050.36|1042.88|741
1753071900000|2025-07-21 04:25:00|1059.08|1051.6|1055.96|1048.48|1060.64|1053.16|1054.69|1047.21|810
1753072200000|2025-07-21 04:30:00|1055.93|1048.45|1057.62|1050.14|1057.62|1050.14|1053.34|1045.86|798
1753072500000|2025-07-21 04:35:00|1057.46|1049.98|1059.39|1051.91|1060.01|1052.53|1056.54|1049.06|760
1753072800000|2025-07-21 04:40:00|1059.41|1051.93|1061.77|1054.29|1061.99|1054.51|1059.13|1051.65|734
1753073100000|2025-07-21 04:45:00|1061.79|1054.31|1058.29|1050.81|1062.67|1055.19|1057.99|1050.51|716
1753073400000|2025-07-21 04:50:00|1058.19|1050.71|1058.14|1050.66|1060.05|1052.57|1057.79|1050.31|852
1753073700000|2025-07-21 04:55:00|1058.11|1050.63|1053.25|1045.77|1059.61|1052.13|1052.63|1045.15|746
1753074000000|2025-07-21 05:00:00|1053.28|1045.8|1052.42|1044.94|1053.67|1046.19|1051.39|1043.91|770
1753074300000|2025-07-21 05:05:00|1052.33|1044.85|1050.25|1042.77|1052.59|1045.11|1049.22|1041.74|561
1753074600000|2025-07-21 05:10:00|1050.5|1043.02|1053.14|1045.66|1053.14|1045.66|1050.15|1042.67|552
1753074900000|2025-07-21 05:15:00|1053.13|1045.65|1050.44|1042.96|1054.58|1047.1|1049.49|1042.01|529
1753075200000|2025-07-21 05:20:00|1050.58|1043.1|1045.38|1037.9|1051.03|1043.55|1044.88|1037.4|525
1753075500000|2025-07-21 05:25:00|1045.35|1037.87|1046.44|1038.96|1047.49|1040.01|1043.99|1036.51|473
1753075800000|2025-07-21 05:30:00|1046.32|1038.84|1050.01|1042.53|1051.2|1043.72|1045.99|1038.51|618
1753076100000|2025-07-21 05:35:00|1050.1|1042.62|1052.79|1045.31|1053.24|1045.76|1049.71|1042.23|499
1753076400000|2025-07-21 05:40:00|1053.13|1045.65|1052.68|1045.2|1053.64|1046.16|1051.99|1044.51|506
1753076700000|2025-07-21 05:45:00|1052.69|1045.21|1051.89|1044.41|1054.31|1046.83|1051.49|1044.01|738
1753077000000|2025-07-21 05:50:00|1051.92|1044.44|1055.73|1048.25|1055.89|1048.41|1051.89|1044.41|632
1753077300000|2025-07-21 05:55:00|1055.59|1048.11|1058.08|1050.6|1058.95|1051.47|1055.59|1048.11|808
1753077600000|2025-07-21 06:00:00|1058.1|1050.62|1059.77|1052.29|1062.04|1054.56|1057.89|1050.41|845
1753077900000|2025-07-21 06:05:00|1059.78|1052.3|1061.35|1053.87|1062.08|1054.6|1059.17|1051.69|741
1753078200000|2025-07-21 06:10:00|1061.34|1053.86|1066|1058.52|1066.06|1058.58|1060.62|1053.14|603
1753078500000|2025-07-21 06:15:00|1066.06|1058.58|1069.84|1062.36|1069.95|1062.47|1064.27|1056.79|746
1753078800000|2025-07-21 06:20:00|1069.89|1062.41|1071.41|1063.93|1073.24|1065.76|1068.19|1060.71|829
1753079100000|2025-07-21 06:25:00|1071.44|1063.96|1073.52|1066.04|1077.79|1070.31|1071.44|1063.96|914
1753079400000|2025-07-21 06:30:00|1073.61|1066.13|1071.08|1063.6|1073.8|1066.32|1069.29|1061.81|1009
1753079700000|2025-07-21 06:35:00|1071.11|1063.63|1066.94|1059.46|1071.86|1064.38|1065.84|1058.36|892
1753080000000|2025-07-21 06:40:00|1066.97|1059.49|1060.69|1053.21|1067.09|1059.61|1060.69|1053.21|760
1753080300000|2025-07-21 06:45:00|1060.67|1053.19|1064.34|1056.86|1064.34|1056.86|1058.94|1051.46|827
1753080600000|2025-07-21 06:50:00|1064.39|1056.91|1061.11|1053.63|1064.39|1056.91|1060.19|1052.71|827
1753080900000|2025-07-21 06:55:00|1060.94|1053.46|1062.14|1054.66|1062.36|1054.88|1060.35|1052.87|865
1753081200000|2025-07-21 07:00:00|1062.06|1054.58|1068.94|1061.46|1068.94|1061.46|1061.26|1053.78|757
1753081500000|2025-07-21 07:05:00|1068.89|1061.41|1066.64|1059.16|1071.89|1064.41|1065.69|1058.21|785
1753081800000|2025-07-21 07:10:00|1066.69|1059.21|1069.34|1061.86|1070.34|1062.86|1065.73|1058.25|778
1753082100000|2025-07-21 07:15:00|1069.3|1061.82|1068.32|1060.84|1069.89|1062.41|1066.77|1059.29|666
1753082400000|2025-07-21 07:20:00|1068.29|1060.81|1068.49|1061.01|1069.24|1061.76|1066.57|1059.09|713
1753082700000|2025-07-21 07:25:00|1068.44|1060.96|1067.86|1060.38|1068.75|1061.27|1066.73|1059.25|713
1753083000000|2025-07-21 07:30:00|1067.74|1060.26|1064.13|1055.82|1068.23|1060.75|1061.96|1053.65|845
1753083300000|2025-07-21 07:35:00|1064.06|1055.75|1063.06|1054.75|1064.46|1056.15|1062.52|1054.21|798
1753083600000|2025-07-21 07:40:00|1063.08|1054.77|1062.36|1054.05|1064.11|1055.8|1060.91|1052.6|698
1753083900000|2025-07-21 07:45:00|1062.34|1054.03|1061.45|1053.14|1063.96|1055.65|1060.86|1052.55|828
1753084200000|2025-07-21 07:50:00|1061.43|1053.12|1058.61|1050.3|1061.43|1053.12|1057.81|1049.5|776
1753084500000|2025-07-21 07:55:00|1058.57|1050.26|1060.14|1051.83|1061.41|1053.1|1058.01|1049.7|728
1753084800000|2025-07-21 08:00:00|1060.06|1051.75|1058.61|1050.3|1060.71|1052.4|1057.96|1049.65|741
1753085100000|2025-07-21 08:05:00|1058.58|1050.27|1064.51|1056.2|1064.51|1056.2|1058.56|1050.25|741
1753085400000|2025-07-21 08:10:00|1064.41|1056.1|1067.09|1058.78|1068.51|1060.2|1063.91|1055.6|775
1753085700000|2025-07-21 08:15:00|1067.11|1058.8|1066.16|1057.85|1068.39|1060.08|1064.47|1056.16|878
1753086000000|2025-07-21 08:20:00|1066.24|1057.93|1070.69|1062.38|1071.57|1063.26|1066.11|1057.8|859
1753086300000|2025-07-21 08:25:00|1070.72|1062.41|1069.6|1061.29|1072.96|1064.65|1067.62|1059.31|764
1753086600000|2025-07-21 08:30:00|1069.56|1061.25|1070.56|1062.25|1073.01|1064.7|1068.61|1060.3|855
1753086900000|2025-07-21 08:35:00|1070.59|1062.28|1064.61|1056.3|1072.36|1064.05|1063.22|1054.91|866
1753087200000|2025-07-21 08:40:00|1064.59|1056.28|1063.41|1055.1|1065.16|1056.85|1061.41|1053.1|893
1753087500000|2025-07-21 08:45:00|1063.39|1055.08|1060.19|1051.88|1065.53|1057.22|1058.62|1050.31|883
1753087800000|2025-07-21 08:50:00|1060.16|1051.85|1047.56|1039.25|1061.05|1052.74|1045.07|1036.76|909
1753088100000|2025-07-21 08:55:00|1047.31|1039|1050.21|1041.9|1051.36|1043.05|1046.68|1038.37|892
1753088400000|2025-07-21 09:00:00|1050.22|1041.91|1052.46|1044.15|1052.8|1044.49|1048.82|1040.51|779
1753088700000|2025-07-21 09:05:00|1052.51|1044.2|1053.42|1045.11|1054.19|1045.88|1052.07|1043.76|827
1753089000000|2025-07-21 09:10:00|1053.49|1045.18|1049.56|1041.25|1053.49|1045.18|1049.16|1040.85|710
1753089300000|2025-07-21 09:15:00|1049.81|1041.5|1047.41|1039.1|1050.23|1041.92|1045.77|1037.46|722
1753089600000|2025-07-21 09:20:00|1047.36|1039.05|1049.04|1040.73|1049.78|1041.47|1046.16|1037.85|796
1753089900000|2025-07-21 09:25:00|1049.15|1040.84|1046.86|1038.55|1049.45|1041.14|1046.21|1037.9|813
1753090200000|2025-07-21 09:30:00|1046.76|1038.45|1048.84|1040.53|1050.06|1041.75|1046.26|1037.95|737
1753090500000|2025-07-21 09:35:00|1048.71|1040.4|1044.82|1036.51|1049.46|1041.15|1043.81|1035.5|806
1753090800000|2025-07-21 09:40:00|1044.81|1036.5|1042.81|1034.5|1044.86|1036.55|1040.38|1032.07|854
1753091100000|2025-07-21 09:45:00|1042.86|1034.55|1044.99|1036.68|1046.08|1037.77|1041.09|1032.78|915
1753091400000|2025-07-21 09:50:00|1045.01|1036.7|1045.27|1036.96|1047.41|1039.1|1044.56|1036.25|762
1753091700000|2025-07-21 09:55:00|1045.16|1036.85|1046.51|1038.2|1047.66|1039.35|1045.16|1036.85|712
1753092000000|2025-07-21 10:00:00|1046.45|1038.14|1044.03|1035.72|1047.9|1039.59|1044.01|1035.7|764
1753092300000|2025-07-21 10:05:00|1044.12|1035.81|1044.08|1035.77|1046.21|1037.9|1043.64|1035.33|787
1753092600000|2025-07-21 10:10:00|1044.01|1035.7|1049.12|1040.81|1049.19|1040.88|1043.99|1035.68|832
1753092900000|2025-07-21 10:15:00|1048.96|1040.65|1049.35|1041.04|1049.82|1041.51|1046.37|1038.06|829
1753093200000|2025-07-21 10:20:00|1049.34|1041.03|1046.11|1037.8|1050.01|1041.7|1045.46|1037.15|770
1753093500000|2025-07-21 10:25:00|1046.06|1037.75|1044.35|1036.04|1046.06|1037.75|1042.78|1034.47|783
1753093800000|2025-07-21 10:30:00|1044.37|1036.06|1042.32|1034.01|1045.68|1037.37|1042.26|1033.95|787
1753094100000|2025-07-21 10:35:00|1042.35|1034.04|1047.2|1038.89|1047.54|1039.23|1041.97|1033.66|785
1753094400000|2025-07-21 10:40:00|1047.21|1038.9|1050.85|1042.54|1051.55|1043.24|1047.01|1038.7|856
1753094700000|2025-07-21 10:45:00|1050.84|1042.53|1057.89|1049.58|1058.85|1050.54|1050.81|1042.5|873
1753095000000|2025-07-21 10:50:00|1057.86|1049.55|1057.22|1048.91|1059.78|1051.47|1056.14|1047.83|869
1753095300000|2025-07-21 10:55:00|1057.06|1048.75|1059.08|1050.77|1060.61|1052.3|1056.81|1048.5|840
1753095600000|2025-07-21 11:00:00|1058.99|1050.68|1058.45|1050.14|1060.86|1052.55|1058.01|1049.7|840
1753095900000|2025-07-21 11:05:00|1058.51|1050.2|1055.85|1047.54|1059.15|1050.84|1055.62|1047.31|902
1753096200000|2025-07-21 11:10:00|1055.81|1047.5|1058.11|1049.8|1059.42|1051.11|1055.7|1047.39|887
1753096500000|2025-07-21 11:15:00|1057.98|1049.67|1057.44|1049.13|1058.01|1049.7|1054.51|1046.2|846
1753096800000|2025-07-21 11:20:00|1057.36|1049.05|1061.95|1053.64|1063.15|1054.84|1056.4|1048.09|783
1753097100000|2025-07-21 11:25:00|1061.87|1053.56|1062.25|1053.94|1062.76|1054.45|1059.46|1051.15|873
1753097400000|2025-07-21 11:30:00|1062.15|1053.84|1065.75|1057.44|1066.68|1058.37|1060.43|1052.12|860
1753097700000|2025-07-21 11:35:00|1065.78|1057.47|1059.95|1051.64|1065.96|1057.65|1059.06|1050.75|895
1753098000000|2025-07-21 11:40:00|1059.88|1051.57|1056.81|1048.5|1061.42|1053.11|1056.41|1048.1|948
1753098300000|2025-07-21 11:45:00|1056.87|1048.56|1060.44|1052.13|1061.11|1052.8|1056.87|1048.56|951
1753098600000|2025-07-21 11:50:00|1060.42|1052.11|1058.51|1050.2|1060.97|1052.66|1058.11|1049.8|951
1753098900000|2025-07-21 11:55:00|1058.48|1050.17|1056.34|1048.03|1059.97|1051.66|1056.32|1048.01|796
1753099200000|2025-07-21 12:00:00|1056.37|1048.06|1053.18|1044.87|1057.67|1049.36|1049.66|1041.35|989
1753099500000|2025-07-21 12:05:00|1053.17|1044.86|1050.54|1042.23|1056.68|1048.37|1049.27|1040.96|985
1753099800000|2025-07-21 12:10:00|1050.53|1042.22|1053.21|1044.9|1054.49|1046.18|1050.14|1041.83|946
1753100100000|2025-07-21 12:15:00|1053.17|1044.86|1054.59|1046.28|1055.34|1047.03|1052.53|1044.22|897
1753100400000|2025-07-21 12:20:00|1054.61|1046.3|1058.83|1050.52|1059.11|1050.8|1054.55|1046.24|868
1753100700000|2025-07-21 12:25:00|1058.82|1050.51|1061.9|1053.59|1061.96|1053.65|1058.46|1050.15|801
1753101000000|2025-07-21 12:30:00|1061.91|1053.6|1059.48|1051.17|1062.45|1054.14|1057.61|1049.3|946
1753101300000|2025-07-21 12:35:00|1059.41|1051.1|1060.82|1052.51|1063.26|1054.95|1058.24|1049.93|919
1753101600000|2025-07-21 12:40:00|1060.83|1052.52|1059.83|1051.52|1061.31|1053|1057.96|1049.65|911
1753101900000|2025-07-21 12:45:00|1059.75|1051.44|1064.46|1056.15|1064.56|1056.25|1057.4|1049.09|888
1753102200000|2025-07-21 12:50:00|1064.36|1056.05|1060.04|1051.73|1065.02|1056.71|1060.04|1051.73|778
1753102500000|2025-07-21 12:55:00|1059.97|1051.66|1060.14|1051.83|1061.76|1053.45|1058.01|1049.7|801
1753102800000|2025-07-21 13:00:00|1060.11|1051.8|1054.96|1046.65|1062.46|1054.15|1054.48|1046.17|901
1753103100000|2025-07-21 13:05:00|1054.86|1046.55|1051.67|1043.36|1055.01|1046.7|1050.71|1042.4|998
1753103400000|2025-07-21 13:10:00|1051.71|1043.4|1050.05|1041.74|1053.47|1045.16|1049.61|1041.3|1001
1753103700000|2025-07-21 13:15:00|1050.06|1041.75|1056.3|1047.99|1057.61|1049.3|1050.06|1041.75|891
1753104000000|2025-07-21 13:20:00|1056.25|1047.94|1055.57|1047.26|1058.05|1049.74|1055.13|1046.82|895
1753104300000|2025-07-21 13:25:00|1055.59|1047.28|1059.46|1051.15|1060.36|1052.05|1055.59|1047.28|903
1753104600000|2025-07-21 13:30:00|1059.41|1051.1|1064.23|1055.92|1066.56|1058.25|1058.56|1050.25|939
1753104900000|2025-07-21 13:35:00|1064.28|1055.97|1065.66|1057.35|1065.98|1057.67|1060.31|1052|909
1753105200000|2025-07-21 13:40:00|1065.59|1057.28|1066.96|1058.65|1068.51|1060.2|1063.85|1055.54|861
1753105500000|2025-07-21 13:45:00|1067.09|1058.78|1086.91|1078.6|1092.21|1083.9|1066.74|1058.43|950
1753105800000|2025-07-21 13:50:00|1086.81|1078.5|1152.61|1144.3|1171.16|1162.85|1086.66|1078.35|1117
1753106100000|2025-07-21 13:55:00|1152.39|1144.08|1137.06|1128.75|1158.76|1150.45|1134.75|1126.44|1102
1753106400000|2025-07-21 14:00:00|1137.11|1128.8|1137.65|1129.34|1148.61|1140.3|1132.11|1123.8|1101
1753106700000|2025-07-21 14:05:00|1137.64|1129.33|1137.01|1128.7|1144.26|1135.95|1135.85|1127.54|1040
1753107000000|2025-07-21 14:10:00|1136.98|1128.67|1139.2|1130.89|1143.56|1135.25|1126.98|1118.67|1053
1753107300000|2025-07-21 14:15:00|1138.69|1130.38|1144.39|1136.08|1149.01|1140.7|1138.14|1129.83|1111
1753107600000|2025-07-21 14:20:00|1144.36|1136.05|1163.01|1154.7|1166.52|1158.21|1139.21|1130.9|1036
1753107900000|2025-07-21 14:25:00|1162.98|1154.67|1149.01|1140.7|1162.98|1154.67|1149.01|1140.7|1005
1753108200000|2025-07-21 14:30:00|1149.11|1140.8|1149.8|1141.49|1150.71|1142.4|1145.46|1137.15|979
1753108500000|2025-07-21 14:35:00|1149.69|1141.38|1142.57|1134.26|1150.03|1141.72|1141.71|1133.4|868
1753108800000|2025-07-21 14:40:00|1142.56|1134.25|1149.85|1141.54|1151.81|1143.5|1140.41|1132.1|836
1753109100000|2025-07-21 14:45:00|1149.75|1141.44|1141.1|1132.79|1151.11|1142.8|1139.91|1131.6|873
1753109400000|2025-07-21 14:50:00|1140.7|1132.39|1137.99|1129.68|1142.91|1134.6|1137.31|1129|875
1753109700000|2025-07-21 14:55:00|1137.96|1129.65|1133.87|1125.56|1140.54|1132.23|1131.26|1122.95|852
1753110000000|2025-07-21 15:00:00|1133.9|1125.59|1133.2|1124.89|1135.86|1127.55|1129.91|1121.6|861
1753110300000|2025-07-21 15:05:00|1132.96|1124.65|1133.08|1124.77|1134.23|1125.92|1129.11|1120.8|893
1753110600000|2025-07-21 15:10:00|1133.05|1124.74|1137.11|1128.8|1138.03|1129.72|1129.89|1121.58|904
1753110900000|2025-07-21 15:15:00|1137.06|1128.75|1133.51|1125.2|1139.31|1131|1133.11|1124.8|722
1753111200000|2025-07-21 15:20:00|1133.48|1125.17|1141.35|1133.04|1141.91|1133.6|1132.71|1124.4|782
1753111500000|2025-07-21 15:25:00|1141.3|1132.99|1131.28|1122.97|1141.7|1133.39|1130.76|1122.45|743
1753111800000|2025-07-21 15:30:00|1131.3|1122.99|1122.35|1114.04|1131.61|1123.3|1120.99|1112.68|892
1753112100000|2025-07-21 15:35:00|1122.33|1114.02|1118.18|1109.87|1122.75|1114.44|1116.41|1108.1|833
1753112400000|2025-07-21 15:40:00|1118.32|1110.01|1114.06|1105.75|1119.51|1111.2|1112.41|1104.1|734
1753112700000|2025-07-21 15:45:00|1114.11|1105.8|1117.66|1109.35|1118.36|1110.05|1113.71|1105.4|802
1753113000000|2025-07-21 15:50:00|1117.46|1109.15|1119.04|1110.73|1121.96|1113.65|1116.81|1108.5|761
1753113300000|2025-07-21 15:55:00|1118.97|1110.66|1113.94|1105.63|1120.81|1112.5|1113.71|1105.4|828
1753113600000|2025-07-21 16:00:00|1113.93|1105.62|1123.7|1115.39|1127.66|1119.35|1113.92|1105.61|928
1753113900000|2025-07-21 16:05:00|1123.78|1115.47|1116.69|1108.38|1123.78|1115.47|1112.92|1104.61|992
1753114200000|2025-07-21 16:10:00|1116.71|1108.4|1111.26|1102.95|1117.41|1109.1|1102.61|1094.3|928
1753114500000|2025-07-21 16:15:00|1111.34|1103.03|1099.05|1090.74|1112.25|1103.94|1096.4|1088.09|908
1753114800000|2025-07-21 16:20:00|1098.74|1090.43|1093.23|1084.92|1098.74|1090.43|1091.93|1083.62|961
1753115100000|2025-07-21 16:25:00|1093.02|1084.71|1094.51|1086.2|1098.16|1089.85|1092.19|1083.88|836
1753115400000|2025-07-21 16:30:00|1094.41|1086.1|1105.41|1097.1|1105.71|1097.4|1094.01|1085.7|856
1753115700000|2025-07-21 16:35:00|1105.36|1097.05|1098.71|1090.4|1110.06|1101.75|1098.49|1090.18|837
1753116000000|2025-07-21 16:40:00|1098.54|1090.23|1095.92|1087.61|1099.86|1091.55|1093.11|1084.8|832
1753116300000|2025-07-21 16:45:00|1096.08|1087.77|1088.41|1080.1|1097.89|1089.58|1086.26|1077.95|935
1753116600000|2025-07-21 16:50:00|1088.49|1080.18|1096.29|1087.98|1097.42|1089.11|1086.98|1078.67|797
1753116900000|2025-07-21 16:55:00|1096.04|1087.73|1094.53|1086.22|1099.71|1091.4|1094.53|1086.22|876
1753117200000|2025-07-21 17:00:00|1094.46|1086.15|1092.2|1083.89|1097.29|1088.98|1089.91|1081.6|1007
1753117500000|2025-07-21 17:05:00|1092.34|1084.03|1090.84|1082.53|1094.42|1086.11|1088.21|1079.9|857
1753117800000|2025-07-21 17:10:00|1090.94|1082.63|1091.66|1083.35|1095.26|1086.95|1088.59|1080.28|763
1753118100000|2025-07-21 17:15:00|1091.41|1083.1|1093.02|1084.71|1094.36|1086.05|1088.41|1080.1|810
1753118400000|2025-07-21 17:20:00|1092.51|1084.2|1091.75|1083.44|1096.16|1087.85|1090.41|1082.1|786
1753118700000|2025-07-21 17:25:00|1091.78|1083.47|1090.27|1081.96|1096.04|1087.73|1089.22|1080.91|704
1753119000000|2025-07-21 17:30:00|1090.35|1082.04|1097.81|1089.5|1098.23|1089.92|1088.26|1079.95|803
1753119300000|2025-07-21 17:35:00|1097.91|1089.6|1091.61|1083.3|1097.91|1089.6|1091.51|1083.2|854
1753119600000|2025-07-21 17:40:00|1091.66|1083.35|1079.61|1071.3|1091.7|1083.39|1078.51|1070.2|987
1753119900000|2025-07-21 17:45:00|1079.86|1071.55|1078.83|1070.52|1081.86|1073.55|1077.28|1068.97|943
1753120200000|2025-07-21 17:50:00|1078.9|1070.59|1082.52|1074.21|1082.71|1074.4|1077.5|1069.19|824
1753120500000|2025-07-21 17:55:00|1082.51|1074.2|1084.81|1076.5|1085|1076.69|1081.7|1073.39|732
1753120800000|2025-07-21 18:00:00|1085.01|1076.7|1084.66|1076.35|1088.71|1080.4|1084.21|1075.9|762
1753121100000|2025-07-21 18:05:00|1084.63|1076.32|1088.82|1080.51|1089.84|1081.53|1084.07|1075.76|852
1753121400000|2025-07-21 18:10:00|1089.01|1080.7|1091.21|1082.9|1092.21|1083.9|1088.34|1080.03|774
1753121700000|2025-07-21 18:15:00|1091.19|1082.88|1093.11|1084.8|1093.11|1084.8|1088.82|1080.51|826
1753122000000|2025-07-21 18:20:00|1093.16|1084.85|1099.01|1090.7|1100.91|1092.6|1093.01|1084.7|810
1753122300000|2025-07-21 18:25:00|1099.06|1090.75|1094.62|1086.31|1099.73|1091.42|1093.18|1084.87|964
1753122600000|2025-07-21 18:30:00|1094.74|1086.43|1089.41|1081.1|1094.74|1086.43|1086.51|1078.2|936
1753122900000|2025-07-21 18:35:00|1089.46|1081.15|1086.79|1078.48|1090.01|1081.7|1084.11|1075.8|810
1753123200000|2025-07-21 18:40:00|1086.76|1078.45|1084.21|1075.9|1087.11|1078.8|1083.73|1075.42|862
1753123500000|2025-07-21 18:45:00|1084.24|1075.93|1080.78|1072.47|1086.66|1078.35|1078.81|1070.5|889
1753123800000|2025-07-21 18:50:00|1080.56|1072.25|1081.66|1073.35|1083.46|1075.15|1078.95|1070.64|867
1753124100000|2025-07-21 18:55:00|1081.68|1073.37|1078.46|1070.15|1081.73|1073.42|1075.41|1067.1|785
1753124400000|2025-07-21 19:00:00|1078.24|1069.93|1083.15|1074.84|1084.61|1076.3|1075.21|1066.9|863
1753124700000|2025-07-21 19:05:00|1083.2|1074.89|1084.41|1076.1|1086.9|1078.59|1080.71|1072.4|898
1753125000000|2025-07-21 19:10:00|1084.46|1076.15|1087.86|1079.55|1089.21|1080.9|1082.73|1074.42|811
1753125300000|2025-07-21 19:15:00|1087.81|1079.5|1085.09|1076.78|1089.55|1081.24|1084.98|1076.67|882
1753125600000|2025-07-21 19:20:00|1084.91|1076.6|1088.01|1079.7|1088.53|1080.22|1083.09|1074.78|889
1753125900000|2025-07-21 19:25:00|1087.92|1079.61|1076.71|1068.4|1087.96|1079.65|1076.14|1067.83|958
1753126200000|2025-07-21 19:30:00|1077.06|1068.75|1072.86|1064.55|1077.25|1068.94|1070|1061.69|934
1753126500000|2025-07-21 19:35:00|1072.77|1064.46|1077.86|1069.55|1078.63|1070.32|1072.34|1064.03|821
1753126800000|2025-07-21 19:40:00|1077.81|1069.5|1080.26|1071.95|1083.61|1075.3|1077.63|1069.32|826
1753127100000|2025-07-21 19:45:00|1080.36|1072.05|1079.71|1071.4|1081.33|1073.02|1077|1068.69|944
1753127400000|2025-07-21 19:50:00|1079.46|1071.15|1078.45|1070.14|1081.91|1073.6|1077.78|1069.47|926
1753127700000|2025-07-21 19:55:00|1078.5|1070.19|1081.44|1073.13|1082.01|1073.7|1077.42|1069.11|976
1753128000000|2025-07-21 20:00:00|1081.41|1073.1|1078.06|1069.75|1081.41|1073.1|1073.95|1065.64|1000
1753128300000|2025-07-21 20:05:00|1078.01|1069.7|1083.87|1075.56|1085.41|1077.1|1077.01|1068.7|931
1753128600000|2025-07-21 20:10:00|1083.96|1075.65|1086.46|1078.15|1087.16|1078.85|1080.76|1072.45|864
1753128900000|2025-07-21 20:15:00|1086.61|1078.3|1083.12|1074.81|1089.78|1081.47|1082.33|1074.02|925
1753129200000|2025-07-21 20:20:00|1083.26|1074.95|1086.95|1078.64|1087.22|1078.91|1081.71|1073.4|920
1753129500000|2025-07-21 20:25:00|1086.91|1078.6|1088.12|1079.81|1088.86|1080.55|1083.76|1075.45|877
1753129800000|2025-07-21 20:30:00|1088.14|1079.83|1089.01|1080.7|1090.74|1082.43|1087.81|1079.5|869
1753130100000|2025-07-21 20:35:00|1088.89|1080.58|1083.29|1074.98|1090.11|1081.8|1082.96|1074.65|834
1753130400000|2025-07-21 20:40:00|1083.16|1074.85|1087.38|1079.07|1088.37|1080.06|1082.49|1074.18|816
1753130700000|2025-07-21 20:45:00|1087.46|1079.15|1087.56|1079.25|1090.46|1082.15|1086.37|1078.06|844
1753131000000|2025-07-21 20:50:00|1087.59|1079.28|1079.27|1070.96|1088.11|1079.8|1079.27|1070.96|861
1753131300000|2025-07-21 20:55:00|1079.2|1070.89|1077.92|1069.61|1080.31|1072|1077.92|1069.61|807
1753131600000|2025-07-21 21:00:00|1077.84|1069.53|1079.72|1071.41|1079.78|1071.47|1074.26|1065.95|758
1753131900000|2025-07-21 21:05:00|1079.68|1071.37|1081.09|1072.78|1082.12|1073.81|1078.94|1070.63|643
1753132200000|2025-07-21 21:10:00|1081.11|1072.8|1078.17|1069.86|1081.78|1073.47|1076.88|1068.57|701
1753132500000|2025-07-21 21:15:00|1078.18|1069.87|1082.18|1073.87|1083.35|1075.04|1078.18|1069.87|779
1753132800000|2025-07-21 21:20:00|1082.17|1073.86|1081.05|1072.74|1083.31|1075|1079.89|1071.58|601
1753133100000|2025-07-21 21:25:00|1081.02|1072.71|1083.81|1075.5|1084.4|1076.09|1080.57|1072.26|422
1753133400000|2025-07-21 21:30:00|1083.79|1075.48|1080.58|1072.27|1084.35|1076.04|1078.54|1070.23|443
1753133700000|2025-07-21 21:35:00|1080.6|1072.29|1082.4|1074.09|1082.45|1074.14|1079.99|1071.68|383
1753134000000|2025-07-21 21:40:00|1082.41|1074.1|1083.06|1074.75|1083.8|1075.49|1081.85|1073.54|305
1753134300000|2025-07-21 21:45:00|1083.07|1074.76|1083.66|1075.35|1084.47|1076.16|1081.86|1073.55|222
1753134600000|2025-07-21 21:50:00|1083.68|1075.37|1079.28|1070.97|1083.71|1075.4|1078.72|1070.41|287
1753134900000|2025-07-21 21:55:00|1079.17|1070.86|1080.43|1072.12|1081.48|1073.17|1079.17|1070.86|298
1753135200000|2025-07-21 22:00:00|1080.11|1071.8|1078.19|1069.88|1082.01|1073.7|1075.91|1067.6|673
1753135500000|2025-07-21 22:05:00|1078.17|1069.86|1080.06|1071.75|1080.21|1071.9|1076.61|1068.3|575
1753135800000|2025-07-21 22:10:00|1080.11|1071.8|1082.49|1074.18|1083.31|1075|1079.91|1071.6|671
1753136100000|2025-07-21 22:15:00|1082.66|1074.35|1079.28|1070.97|1082.66|1074.35|1079.13|1070.82|645
1753136400000|2025-07-21 22:20:00|1079.32|1071.01|1082.17|1073.86|1082.29|1073.98|1078.91|1070.6|614
1753136700000|2025-07-21 22:25:00|1082.21|1073.9|1083.92|1075.61|1083.92|1075.61|1081.35|1073.04|547
1753137000000|2025-07-21 22:30:00|1083.91|1075.6|1087.71|1079.4|1087.71|1079.4|1083.9|1075.59|605
1753137300000|2025-07-21 22:35:00|1087.66|1079.35|1090.25|1081.94|1090.68|1082.37|1087.61|1079.3|588
1753137600000|2025-07-21 22:40:00|1090.3|1081.99|1095.95|1087.64|1096.43|1088.12|1090.06|1081.75|736
1753137900000|2025-07-21 22:45:00|1095.98|1087.67|1088.38|1080.07|1096.44|1088.13|1088.29|1079.98|683
1753138200000|2025-07-21 22:50:00|1088.32|1080.01|1087.16|1078.85|1089.91|1081.6|1086.3|1077.99|732
1753138500000|2025-07-21 22:55:00|1087.14|1078.83|1085.57|1077.26|1088.88|1080.57|1085.48|1077.17|827
1753138800000|2025-07-21 23:00:00|1085.53|1077.22|1080.28|1071.97|1085.86|1077.55|1079.66|1071.35|767
1753139100000|2025-07-21 23:05:00|1080.31|1072|1082.06|1073.75|1082.93|1074.62|1079.86|1071.55|805
1753139400000|2025-07-21 23:10:00|1082.01|1073.7|1080.04|1071.73|1083.42|1075.11|1079.82|1071.51|858
1753139700000|2025-07-21 23:15:00|1079.98|1071.67|1080.66|1072.35|1081.71|1073.4|1077.66|1069.35|855
1753140000000|2025-07-21 23:20:00|1080.72|1072.41|1082.71|1074.4|1082.91|1074.6|1079.51|1071.2|865
1753140300000|2025-07-21 23:25:00|1082.74|1074.43|1087.94|1079.63|1088.21|1079.9|1082.7|1074.39|718
1753140600000|2025-07-21 23:30:00|1088.01|1079.7|1092.18|1083.87|1092.91|1084.6|1087.81|1079.5|799
1753140900000|2025-07-21 23:35:00|1092.26|1083.95|1094.42|1086.11|1095.71|1087.4|1092.15|1083.84|671
1753141200000|2025-07-21 23:40:00|1094.54|1086.23|1093.36|1085.05|1096.58|1088.27|1092.64|1084.33|771
1753141500000|2025-07-21 23:45:00|1093.21|1084.9|1089.59|1081.28|1095.41|1087.1|1089.18|1080.87|787
1753141800000|2025-07-21 23:50:00|1089.56|1081.25|1088.11|1079.8|1090.99|1082.68|1087.15|1078.84|863
1753142100000|2025-07-21 23:55:00|1088.06|1079.75|1087.33|1079.02|1091.88|1083.57|1087.24|1078.93|795
1753142400000|2025-07-22 00:00:00|1087.29|1078.98|1089.29|1080.98|1093.96|1085.65|1086.99|1078.68|866
1753142700000|2025-07-22 00:05:00|1089.23|1080.92|1086.58|1078.27|1093.17|1084.86|1086.41|1078.1|934
1753143000000|2025-07-22 00:10:00|1086.62|1078.31|1094.04|1085.73|1094.31|1086|1085.97|1077.66|896
1753143300000|2025-07-22 00:15:00|1094.06|1085.75|1097.82|1089.51|1100.31|1092|1094.01|1085.7|863
1753143600000|2025-07-22 00:20:00|1097.81|1089.5|1101.21|1092.9|1102.61|1094.3|1095.51|1087.2|856
1753143900000|2025-07-22 00:25:00|1101.27|1092.96|1106.81|1098.5|1109.66|1101.35|1100.5|1092.19|924
1753144200000|2025-07-22 00:30:00|1106.76|1098.45|1100.65|1092.34|1106.76|1098.45|1099.21|1090.9|902
1753144500000|2025-07-22 00:35:00|1100.66|1092.35|1104.44|1096.13|1104.44|1096.13|1097.51|1089.2|960
1753144800000|2025-07-22 00:40:00|1104.43|1096.12|1096.16|1087.85|1105.53|1097.22|1095.51|1087.2|925
1753145100000|2025-07-22 00:45:00|1096.22|1087.91|1099.31|1091|1101.63|1093.32|1095.26|1086.95|943
1753145400000|2025-07-22 00:50:00|1099.29|1090.98|1093.61|1085.3|1100.42|1092.11|1093.34|1085.03|828
1753145700000|2025-07-22 00:55:00|1093.73|1085.42|1096.8|1088.49|1098.06|1089.75|1090.71|1082.4|918
1753146000000|2025-07-22 01:00:00|1096.81|1088.5|1090.79|1082.48|1098.7|1090.39|1089.82|1081.51|1004
1753146300000|2025-07-22 01:05:00|1090.75|1082.44|1091.38|1083.07|1091.65|1083.34|1083.9|1075.59|997
1753146600000|2025-07-22 01:10:00|1091.31|1083|1084.83|1076.52|1098.5|1090.19|1084.83|1076.52|954
1753146900000|2025-07-22 01:15:00|1084.88|1076.57|1086.01|1077.7|1086.96|1078.65|1075.51|1067.2|1055
1753147200000|2025-07-22 01:20:00|1085.86|1077.55|1089.51|1081.2|1093.02|1084.71|1083.63|1075.32|1051
1753147500000|2025-07-22 01:25:00|1089.56|1081.25|1090.61|1082.3|1096.61|1088.3|1086.2|1077.89|965
1753147800000|2025-07-22 01:30:00|1090.62|1082.31|1088.21|1079.9|1091.41|1083.1|1085.77|1077.46|980
1753148100000|2025-07-22 01:35:00|1088.61|1080.3|1091.82|1083.51|1094.84|1086.53|1086.16|1077.85|976
1753148400000|2025-07-22 01:40:00|1092|1083.69|1094.46|1086.15|1100.76|1092.45|1091.41|1083.1|967
1753148700000|2025-07-22 01:45:00|1094.42|1086.11|1103.66|1095.35|1104.01|1095.7|1093.9|1085.59|916
1753149000000|2025-07-22 01:50:00|1103.65|1095.34|1106.26|1097.95|1110.17|1101.86|1100.9|1092.59|875
1753149300000|2025-07-22 01:55:00|1106.39|1098.08|1104.71|1096.4|1107.99|1099.68|1100.38|1092.07|798
1753149600000|2025-07-22 02:00:00|1104.7|1096.39|1103.52|1095.21|1107.15|1098.84|1100.51|1092.2|746
1753149900000|2025-07-22 02:05:00|1103.51|1095.2|1104.86|1096.55|1110.56|1102.25|1102.03|1093.72|777
1753150200000|2025-07-22 02:10:00|1104.81|1096.5|1099.71|1091.4|1107.76|1099.45|1097.39|1089.08|901
1753150500000|2025-07-22 02:15:00|1099.81|1091.5|1096.38|1088.07|1101.81|1093.5|1096.01|1087.7|904
1753150800000|2025-07-22 02:20:00|1096.45|1088.14|1102.7|1094.39|1105.72|1097.41|1095.79|1087.48|906
1753151100000|2025-07-22 02:25:00|1103.06|1094.75|1101.88|1093.57|1105.67|1097.36|1101.05|1092.74|968
1753151400000|2025-07-22 02:30:00|1102.02|1093.71|1106.01|1097.7|1106.01|1097.7|1099.98|1091.67|943
1753151700000|2025-07-22 02:35:00|1105.91|1097.6|1107.36|1099.05|1108.01|1099.7|1103.61|1095.3|794
1753152000000|2025-07-22 02:40:00|1107.39|1099.08|1096.96|1088.65|1109.46|1101.15|1096.56|1088.25|858
1753152300000|2025-07-22 02:45:00|1097.39|1089.08|1089.61|1081.3|1097.96|1089.65|1089.61|1081.3|884
1753152600000|2025-07-22 02:50:00|1089.66|1081.35|1088.06|1079.75|1091.97|1083.66|1081.31|1073|945
1753152900000|2025-07-22 02:55:00|1088.18|1079.87|1082.36|1074.05|1088.18|1079.87|1077.43|1069.12|1003
1753153200000|2025-07-22 03:00:00|1082.21|1073.9|1081.91|1073.6|1085.04|1076.73|1077.14|1068.83|1037
1753153500000|2025-07-22 03:05:00|1081.9|1073.59|1078.59|1070.28|1082.26|1073.95|1076.01|1067.7|936
1753153800000|2025-07-22 03:10:00|1078.56|1070.25|1074.51|1066.2|1079.46|1071.15|1073.11|1064.8|907
1753154100000|2025-07-22 03:15:00|1074.61|1066.3|1070.09|1061.78|1076.56|1068.25|1068.26|1059.95|912
1753154400000|2025-07-22 03:20:00|1070.21|1061.9|1070.56|1062.25|1072.14|1063.83|1066.86|1058.55|813
1753154700000|2025-07-22 03:25:00|1070.51|1062.2|1075.46|1067.15|1079.45|1071.14|1067.85|1059.54|823
1753155000000|2025-07-22 03:30:00|1075.51|1067.2|1072.95|1064.64|1080.61|1072.3|1070.18|1061.87|863
1753155300000|2025-07-22 03:35:00|1072.96|1064.65|1065.62|1057.31|1073.01|1064.7|1061.67|1053.36|953
1753155600000|2025-07-22 03:40:00|1065.67|1057.36|1059.86|1051.55|1066.41|1058.1|1058.46|1050.15|933
1753155900000|2025-07-22 03:45:00|1059.87|1051.56|1061.29|1052.98|1062.85|1054.54|1054.06|1045.75|902
1753156200000|2025-07-22 03:50:00|1061.21|1052.9|1063.96|1055.65|1063.99|1055.68|1057.25|1048.94|1002
1753156500000|2025-07-22 03:55:00|1063.94|1055.63|1064.89|1056.58|1067.27|1058.96|1059.59|1051.28|873
1753156800000|2025-07-22 04:00:00|1064.78|1056.47|1060.67|1052.36|1064.81|1056.5|1059.03|1050.72|980
1753157100000|2025-07-22 04:05:00|1060.62|1052.31|1069.67|1061.36|1069.67|1061.36|1059.78|1051.47|965
1753157400000|2025-07-22 04:10:00|1069.51|1061.2|1063.71|1055.4|1069.84|1061.53|1062.21|1053.9|988
1753157700000|2025-07-22 04:15:00|1063.7|1055.39|1061.19|1052.88|1065.46|1057.15|1057.67|1049.36|999
1753158000000|2025-07-22 04:20:00|1061.21|1052.9|1056.15|1047.84|1062.21|1053.9|1056.04|1047.73|1045
1753158300000|2025-07-22 04:25:00|1056.17|1047.86|1053.71|1045.4|1056.23|1047.92|1050.36|1042.05|959
1753158600000|2025-07-22 04:30:00|1054.13|1045.82|1056.91|1048.6|1061.04|1052.73|1052.9|1044.59|995
1753158900000|2025-07-22 04:35:00|1056.92|1048.61|1055.34|1047.03|1059.71|1051.4|1054.38|1046.07|1034
1753159200000|2025-07-22 04:40:00|1054.86|1046.55|1048.21|1039.9|1055.76|1047.45|1046.31|1038|980
1753159500000|2025-07-22 04:45:00|1048.11|1039.8|1043.41|1035.1|1050.66|1042.35|1042.79|1034.48|1011
1753159800000|2025-07-22 04:50:00|1043.32|1035.01|1040.17|1031.86|1045.31|1037|1040.17|1031.86|974
1753160100000|2025-07-22 04:55:00|1040.38|1032.07|1039.76|1031.45|1043.41|1035.1|1038.21|1029.9|947
1753160400000|2025-07-22 05:00:00|1039.84|1031.53|1046.36|1038.05|1047.91|1039.6|1038.31|1030|953
1753160700000|2025-07-22 05:05:00|1046.17|1037.86|1041.97|1033.66|1046.46|1038.15|1040.56|1032.25|889
1753161000000|2025-07-22 05:10:00|1042.06|1033.75|1050.51|1042.2|1051.36|1043.05|1040.27|1031.96|938
1753161300000|2025-07-22 05:15:00|1050.56|1042.25|1051.21|1042.9|1051.21|1042.9|1046.17|1037.86|969
1753161600000|2025-07-22 05:20:00|1051.26|1042.95|1046.08|1037.77|1052.83|1044.52|1045.26|1036.95|905
1753161900000|2025-07-22 05:25:00|1045.96|1037.65|1043.42|1035.11|1048.4|1040.09|1042.71|1034.4|854
1753162200000|2025-07-22 05:30:00|1043.4|1035.09|1039.51|1031.2|1046.3|1037.99|1038.98|1030.67|947
1753162500000|2025-07-22 05:35:00|1039.58|1031.27|1042.37|1034.06|1045.61|1037.3|1039.44|1031.13|912
1753162800000|2025-07-22 05:40:00|1042.47|1034.16|1040.02|1031.71|1045.93|1037.62|1039.81|1031.5|730
1753163100000|2025-07-22 05:45:00|1040.06|1031.75|1036.6|1028.29|1040.26|1031.95|1036.31|1028|832
1753163400000|2025-07-22 05:50:00|1036.72|1028.41|1044.46|1036.15|1046.22|1037.91|1033.36|1025.05|875
1753163700000|2025-07-22 05:55:00|1043.91|1035.6|1043.86|1035.55|1046.66|1038.35|1042.01|1033.7|915
1753164000000|2025-07-22 06:00:00|1044.32|1036.01|1047.06|1038.75|1047.49|1039.18|1040.21|1031.9|911
1753164300000|2025-07-22 06:05:00|1047.01|1038.7|1048.11|1039.8|1049.81|1041.5|1045.81|1037.5|922
1753164600000|2025-07-22 06:10:00|1048.06|1039.75|1049.51|1041.2|1049.91|1041.6|1047.01|1038.7|829
1753164900000|2025-07-22 06:15:00|1049.62|1041.31|1050.26|1041.95|1050.84|1042.53|1046.81|1038.5|911
1753165200000|2025-07-22 06:20:00|1050.31|1042|1054.21|1045.9|1056.46|1048.15|1050.01|1041.7|767
1753165500000|2025-07-22 06:25:00|1053.81|1045.5|1050.74|1042.43|1054.21|1045.9|1050.51|1042.2|861
1753165800000|2025-07-22 06:30:00|1050.81|1042.5|1052.73|1044.42|1055.41|1047.1|1050.2|1041.89|926
1753166100000|2025-07-22 06:35:00|1052.67|1044.36|1049.61|1041.3|1053.38|1045.07|1048.01|1039.7|900
1753166400000|2025-07-22 06:40:00|1049.66|1041.35|1046.49|1038.18|1050.88|1042.57|1045.81|1037.5|720
1753166700000|2025-07-22 06:45:00|1046.45|1038.14|1045.06|1036.75|1048.66|1040.35|1044.21|1035.9|835
1753167000000|2025-07-22 06:50:00|1045.01|1036.7|1044.31|1036|1046.91|1038.6|1043.21|1034.9|941
1753167300000|2025-07-22 06:55:00|1044.26|1035.95|1042.2|1033.89|1044.26|1035.95|1039.05|1030.74|879
1753167600000|2025-07-22 07:00:00|1042.22|1033.91|1043.52|1035.21|1044.76|1036.45|1040.61|1032.3|974
1753167900000|2025-07-22 07:05:00|1043.53|1035.22|1043.63|1035.32|1045.51|1037.2|1041.61|1033.3|855
1753168200000|2025-07-22 07:10:00|1043.58|1035.27|1051.01|1042.7|1051.11|1042.8|1043.16|1034.85|870
1753168500000|2025-07-22 07:15:00|1050.71|1042.4|1050.21|1041.9|1051.49|1043.18|1046.71|1038.4|946
1753168800000|2025-07-22 07:20:00|1050.12|1041.81|1052.06|1043.75|1053.41|1045.1|1049.83|1041.52|934
1753169100000|2025-07-22 07:25:00|1052.04|1043.73|1052.91|1044.6|1055.13|1046.82|1051.71|1043.4|912
1753169400000|2025-07-22 07:30:00|1052.87|1044.56|1051.64|1043.33|1054.73|1046.42|1048.32|1040.01|945
1753169700000|2025-07-22 07:35:00|1051.75|1043.44|1049.83|1041.52|1055.28|1046.97|1049.64|1041.33|928
1753170000000|2025-07-22 07:40:00|1049.88|1041.57|1048.88|1040.57|1052.24|1043.93|1047.71|1039.4|901
1753170300000|2025-07-22 07:45:00|1048.83|1040.52|1046.36|1038.05|1049.7|1041.39|1045.96|1037.65|934
1753170600000|2025-07-22 07:50:00|1046.37|1038.06|1041.75|1033.44|1047.76|1039.45|1040.16|1031.85|898
1753170900000|2025-07-22 07:55:00|1041.74|1033.43|1039.7|1031.39|1042.81|1034.5|1035.41|1027.1|920
1753171200000|2025-07-22 08:00:00|1039.76|1031.45|1032.11|1023.8|1039.76|1031.45|1030.46|1022.15|961
1753171500000|2025-07-22 08:05:00|1032.06|1023.75|1028.51|1020.2|1032.29|1023.98|1025.06|1016.75|925
1753171800000|2025-07-22 08:10:00|1028.37|1020.06|1023.57|1015.26|1029.96|1021.65|1023.57|1015.26|911
1753172100000|2025-07-22 08:15:00|1023.87|1015.56|1025.63|1017.32|1028.31|1020|1018.28|1009.97|941
1753172400000|2025-07-22 08:20:00|1025.52|1017.21|1021.06|1012.75|1028.71|1020.4|1020.26|1011.95|981
1753172700000|2025-07-22 08:25:00|1020.89|1012.58|1019.77|1011.46|1021.31|1013|1016.47|1008.16|930
1753173000000|2025-07-22 08:30:00|1019.78|1011.47|1026.74|1018.43|1028.31|1020|1016.69|1008.38|719
1753173300000|2025-07-22 08:35:00|1026.75|1018.44|1027.4|1019.09|1030.11|1021.8|1025.81|1017.5|667
1753173600000|2025-07-22 08:40:00|1027.42|1019.11|1027.86|1019.55|1028.81|1020.5|1026.24|1017.93|469
1753173900000|2025-07-22 08:45:00|1027.83|1019.52|1029.99|1021.68|1030.11|1021.8|1025.61|1017.3|404
1753174200000|2025-07-22 08:50:00|1030.11|1021.8|1032.81|1024.5|1032.91|1024.6|1028.16|1019.85|285
1753174500000|2025-07-22 08:55:00|1032.61|1024.3|1032.67|1024.36|1034.28|1025.97|1029.78|1021.47|467
1753174800000|2025-07-22 09:00:00|1032.61|1024.3|1029.81|1021.5|1032.65|1024.34|1027.09|1018.78|596
1753175100000|2025-07-22 09:05:00|1029.76|1021.45|1026.76|1018.45|1029.81|1021.5|1026.26|1017.95|886
1753175400000|2025-07-22 09:10:00|1026.71|1018.4|1027.03|1018.72|1029.44|1021.13|1025.71|1017.4|972
1753175700000|2025-07-22 09:15:00|1027.04|1018.73|1023.51|1015.2|1028.26|1019.95|1021.89|1013.58|958
1753176000000|2025-07-22 09:20:00|1023.53|1015.22|1024.26|1015.95|1026.86|1018.55|1022.1|1013.79|902
1753176300000|2025-07-22 09:25:00|1024.39|1016.08|1026.32|1018.01|1027.86|1019.55|1023.11|1014.8|913
1753176600000|2025-07-22 09:30:00|1026.31|1018|1028.81|1020.5|1029.41|1021.1|1026.26|1017.95|876
1753176900000|2025-07-22 09:35:00|1028.8|1020.49|1035.86|1027.55|1035.86|1027.55|1028.8|1020.49|838
1753177200000|2025-07-22 09:40:00|1035.82|1027.51|1035.66|1027.35|1036.26|1027.95|1031.99|1023.68|894
1753177500000|2025-07-22 09:45:00|1035.61|1027.3|1039.71|1031.4|1041.04|1032.73|1034.98|1026.67|936
1753177800000|2025-07-22 09:50:00|1039.7|1031.39|1041.06|1032.75|1042.76|1034.45|1039.01|1030.7|959
1753178100000|2025-07-22 09:55:00|1041.02|1032.71|1040.76|1032.45|1044.95|1036.64|1040.08|1031.77|897
1753178400000|2025-07-22 10:00:00|1040.61|1032.3|1047.11|1038.8|1048.49|1040.18|1040.41|1032.1|852
1753178700000|2025-07-22 10:05:00|1047.08|1038.77|1044.37|1036.06|1048.21|1039.9|1043.47|1035.16|927
1753179000000|2025-07-22 10:10:00|1044.36|1036.05|1049.02|1040.71|1049.08|1040.77|1044.3|1035.99|945
1753179300000|2025-07-22 10:15:00|1049.04|1040.73|1050.51|1042.2|1050.65|1042.34|1047.44|1039.13|757
1753179600000|2025-07-22 10:20:00|1050.46|1042.15|1049.56|1041.25|1050.56|1042.25|1044.21|1035.9|885
1753179900000|2025-07-22 10:25:00|1049.61|1041.3|1051.41|1043.1|1051.41|1043.1|1047.86|1039.55|721
1753180200000|2025-07-22 10:30:00|1051.46|1043.15|1052.41|1044.1|1054.04|1045.73|1051.24|1042.93|573
1753180500000|2025-07-22 10:35:00|1052.71|1044.4|1053.81|1045.5|1055.63|1047.32|1052.01|1043.7|713
1753180800000|2025-07-22 10:40:00|1053.79|1045.48|1053.41|1045.1|1053.92|1045.61|1051.91|1043.6|694
1753181100000|2025-07-22 10:45:00|1053.34|1045.03|1054.19|1045.88|1055.41|1047.1|1052.81|1044.5|719
1753181400000|2025-07-22 10:50:00|1054.2|1045.89|1058.01|1049.7|1058.21|1049.9|1053.76|1045.45|670
1753181700000|2025-07-22 10:55:00|1057.91|1049.6|1061.97|1053.66|1062.06|1053.75|1057.31|1049|558
1753182000000|2025-07-22 11:00:00|1062.01|1053.7|1053.61|1045.3|1062.31|1054|1052.91|1044.6|812
1753182300000|2025-07-22 11:05:00|1053.21|1044.9|1054.29|1045.98|1057.07|1048.76|1053.21|1044.9|855
1753182600000|2025-07-22 11:10:00|1054.16|1045.85|1054.47|1046.16|1055.41|1047.1|1051.41|1043.1|864
1753182900000|2025-07-22 11:15:00|1054.49|1046.18|1056.29|1047.98|1058.26|1049.95|1054.01|1045.7|792
1753183200000|2025-07-22 11:20:00|1056.08|1047.77|1051.19|1042.88|1056.25|1047.94|1050.16|1041.85|791
1753183500000|2025-07-22 11:25:00|1051.12|1042.81|1050.9|1042.59|1053.22|1044.91|1048.71|1040.4|805
1753183800000|2025-07-22 11:30:00|1050.96|1042.65|1050.61|1042.3|1051.21|1042.9|1047.05|1038.74|719
1753184100000|2025-07-22 11:35:00|1050.62|1042.31|1047.53|1039.22|1052.31|1044|1046.49|1038.18|780
1753184400000|2025-07-22 11:40:00|1047.65|1039.34|1052.24|1043.93|1052.51|1044.2|1047.23|1038.92|692
1753184700000|2025-07-22 11:45:00|1052.3|1043.99|1059|1050.69|1059.41|1051.1|1049.76|1041.45|773
1753185000000|2025-07-22 11:50:00|1059.01|1050.7|1054.37|1046.06|1059.47|1051.16|1053.11|1044.8|870
1753185300000|2025-07-22 11:55:00|1054.61|1046.3|1054.15|1045.84|1056.6|1048.29|1052.45|1044.14|888
1753185600000|2025-07-22 12:00:00|1054.08|1045.77|1054.13|1045.82|1054.51|1046.2|1051.01|1042.7|928
1753185900000|2025-07-22 12:05:00|1054.14|1045.83|1053.92|1045.61|1056.41|1048.1|1053.49|1045.18|875
1753186200000|2025-07-22 12:10:00|1053.87|1045.56|1055.49|1047.18|1056.51|1048.2|1053.06|1044.75|823
1753186500000|2025-07-22 12:15:00|1055.83|1047.52|1056.36|1048.05|1057.49|1049.18|1053.29|1044.98|947
1753186800000|2025-07-22 12:20:00|1056.39|1048.08|1054.92|1046.61|1056.71|1048.4|1053.66|1045.35|817
1753187100000|2025-07-22 12:25:00|1054.96|1046.65|1055.42|1047.11|1056.61|1048.3|1054.26|1045.95|832
1753187400000|2025-07-22 12:30:00|1055.27|1046.96|1052.68|1044.37|1055.42|1047.11|1050.61|1042.3|819
1753187700000|2025-07-22 12:35:00|1052.65|1044.34|1050.12|1041.81|1055.91|1047.6|1049.51|1041.2|841
1753188000000|2025-07-22 12:40:00|1050.13|1041.82|1051.32|1043.01|1051.64|1043.33|1049.83|1041.52|909
1753188300000|2025-07-22 12:45:00|1051.12|1042.81|1049.6|1041.29|1052.38|1044.07|1047.21|1038.9|848
1753188600000|2025-07-22 12:50:00|1049.7|1041.39|1053.81|1045.5|1053.81|1045.5|1048.93|1040.62|886
1753188900000|2025-07-22 12:55:00|1053.91|1045.6|1053.31|1045|1055.32|1047.01|1052.15|1043.84|834
1753189200000|2025-07-22 13:00:00|1053.51|1045.2|1051.58|1043.27|1058.11|1049.8|1051.41|1043.1|834
1753189500000|2025-07-22 13:05:00|1051.6|1043.29|1050.95|1042.64|1054.21|1045.9|1048.52|1040.21|863
1753189800000|2025-07-22 13:10:00|1050.8|1042.49|1053.26|1044.95|1053.31|1045|1049.26|1040.95|909
1753190100000|2025-07-22 13:15:00|1053.21|1044.9|1050.32|1042.01|1054.31|1046|1049.71|1041.4|736
1753190400000|2025-07-22 13:20:00|1049.87|1041.56|1050.16|1041.85|1052.01|1043.7|1048.24|1039.93|890
1753190700000|2025-07-22 13:25:00|1050.18|1041.87|1048.8|1040.49|1050.71|1042.4|1047.84|1039.53|911
1753191000000|2025-07-22 13:30:00|1048.71|1040.4|1041.31|1033|1049.21|1040.9|1039.19|1030.88|935
1753191300000|2025-07-22 13:35:00|1041.36|1033.05|1047.5|1039.19|1048.55|1040.24|1040.46|1032.15|900
1753191600000|2025-07-22 13:40:00|1047.65|1039.34|1052.56|1044.25|1055.93|1047.62|1046.84|1038.53|904
1753191900000|2025-07-22 13:45:00|1052.49|1044.18|1041.09|1032.78|1052.54|1044.23|1040.87|1032.56|902
1753192200000|2025-07-22 13:50:00|1041.04|1032.73|1035.09|1026.78|1042.19|1033.88|1032.31|1024|1022
1753192500000|2025-07-22 13:55:00|1034.99|1026.68|1036.41|1028.1|1037.88|1029.57|1032.84|1024.53|962
1753192800000|2025-07-22 14:00:00|1036.51|1028.2|1025.22|1016.91|1036.52|1028.21|1023.81|1015.5|934
1753193100000|2025-07-22 14:05:00|1025.23|1016.92|1035.66|1027.35|1036.11|1027.8|1025|1016.69|926
1753193400000|2025-07-22 14:10:00|1035.01|1026.7|1041.04|1032.73|1041.19|1032.88|1035.01|1026.7|840
1753193700000|2025-07-22 14:15:00|1041.09|1032.78|1037.33|1029.02|1043.81|1035.5|1036.31|1028|780
1753194000000|2025-07-22 14:20:00|1037.35|1029.04|1037.91|1029.6|1042.59|1034.28|1036.41|1028.1|736
1753194300000|2025-07-22 14:25:00|1037.86|1029.55|1039.95|1031.64|1040.5|1032.19|1035.71|1027.4|771
1753194600000|2025-07-22 14:30:00|1039.91|1031.6|1044.81|1036.5|1045.96|1037.65|1038.86|1030.55|852
1753194900000|2025-07-22 14:35:00|1044.82|1036.51|1047.31|1039|1048.96|1040.65|1043.71|1035.4|925
1753195200000|2025-07-22 14:40:00|1047.16|1038.85|1046.08|1037.77|1049.46|1041.15|1045.31|1037|813
1753195500000|2025-07-22 14:45:00|1046.47|1038.16|1047.54|1039.23|1050.27|1041.96|1043.48|1035.17|882
1753195800000|2025-07-22 14:50:00|1047.59|1039.28|1053.57|1045.26|1053.86|1045.55|1046.91|1038.6|922
1753196100000|2025-07-22 14:55:00|1053.62|1045.31|1058.56|1050.25|1058.69|1050.38|1052.51|1044.2|861
1753196400000|2025-07-22 15:00:00|1058.46|1050.15|1058.72|1050.41|1062.08|1053.77|1056.61|1048.3|906
1753196700000|2025-07-22 15:05:00|1058.65|1050.34|1057.43|1049.12|1059.26|1050.95|1053.26|1044.95|927
1753197000000|2025-07-22 15:10:00|1057.35|1049.04|1061.25|1052.94|1061.31|1053|1055.41|1047.1|897
1753197300000|2025-07-22 15:15:00|1061.04|1052.73|1060.73|1052.42|1061.04|1052.73|1056.25|1047.94|864
1753197600000|2025-07-22 15:20:00|1060.87|1052.56|1058.21|1049.9|1063.86|1055.55|1058.2|1049.89|877
1753197900000|2025-07-22 15:25:00|1058.2|1049.89|1057.11|1048.8|1059.31|1051|1055.67|1047.36|888
1753198200000|2025-07-22 15:30:00|1057.16|1048.85|1059.82|1051.51|1060.01|1051.7|1051.56|1043.25|818
1753198500000|2025-07-22 15:35:00|1059.71|1051.4|1059.01|1050.7|1059.86|1051.55|1057.16|1048.85|837
1753198800000|2025-07-22 15:40:00|1058.91|1050.6|1053.89|1045.58|1059.11|1050.8|1053.21|1044.9|755
1753199100000|2025-07-22 15:45:00|1053.94|1045.63|1056.39|1048.08|1059.21|1050.9|1053.87|1045.56|877
1753199400000|2025-07-22 15:50:00|1056.41|1048.1|1057.41|1049.1|1059.86|1051.55|1054.43|1046.12|727
1753199700000|2025-07-22 15:55:00|1057.61|1049.3|1057.42|1049.11|1058.36|1050.05|1055.36|1047.05|808
1753200000000|2025-07-22 16:00:00|1057.12|1048.81|1060.92|1052.61|1061.59|1053.28|1053.41|1045.1|821
1753200300000|2025-07-22 16:05:00|1060.91|1052.6|1064.31|1056|1064.33|1056.02|1059.24|1050.93|746
1753200600000|2025-07-22 16:10:00|1064.33|1056.02|1068.94|1060.63|1069.48|1061.17|1063.21|1054.9|779
1753200900000|2025-07-22 16:15:00|1068.96|1060.65|1067.72|1059.41|1070.91|1062.6|1065.91|1057.6|759
1753201200000|2025-07-22 16:20:00|1067.74|1059.43|1065.51|1057.2|1069.17|1060.86|1064.41|1056.1|790
1753201500000|2025-07-22 16:25:00|1065.37|1057.06|1065.46|1057.15|1065.91|1057.6|1061.47|1053.16|793
1753201800000|2025-07-22 16:30:00|1065.35|1057.04|1066.9|1058.59|1068.81|1060.5|1064.97|1056.66|786
1753202100000|2025-07-22 16:35:00|1066.7|1058.39|1063.77|1055.46|1069.01|1060.7|1063.41|1055.1|806
1753202400000|2025-07-22 16:40:00|1063.68|1055.37|1062.31|1054|1064.45|1056.14|1060.11|1051.8|805
1753202700000|2025-07-22 16:45:00|1062.16|1053.85|1063.91|1055.6|1064.06|1055.75|1059.61|1051.3|847
1753203000000|2025-07-22 16:50:00|1063.9|1055.59|1064.56|1056.25|1064.71|1056.4|1060.11|1051.8|758
1753203300000|2025-07-22 16:55:00|1064.66|1056.35|1065.11|1056.8|1066.61|1058.3|1063.44|1055.13|756
1753203600000|2025-07-22 17:00:00|1065.04|1056.73|1066.71|1058.4|1066.71|1058.4|1064.21|1055.9|756
1753203900000|2025-07-22 17:05:00|1066.5|1058.19|1064.8|1056.49|1068.16|1059.85|1064.75|1056.44|735
1753204200000|2025-07-22 17:10:00|1064.76|1056.45|1057.56|1049.25|1064.8|1056.49|1054.71|1046.4|899
1753204500000|2025-07-22 17:15:00|1057.71|1049.4|1056.21|1047.9|1060.66|1052.35|1054.31|1046|909
1753204800000|2025-07-22 17:20:00|1056.16|1047.85|1055.06|1046.75|1057.14|1048.83|1052.51|1044.2|790
1753205100000|2025-07-22 17:25:00|1055.14|1046.83|1060.26|1051.95|1061.06|1052.75|1051.61|1043.3|790
1753205400000|2025-07-22 17:30:00|1060.21|1051.9|1057.16|1048.85|1060.46|1052.15|1055.99|1047.68|863
1753205700000|2025-07-22 17:35:00|1057.18|1048.87|1063.01|1054.7|1067.09|1058.78|1057.11|1048.8|896
1753206000000|2025-07-22 17:40:00|1062.99|1054.68|1059.01|1050.7|1062.99|1054.68|1057.86|1049.55|820
1753206300000|2025-07-22 17:45:00|1059.04|1050.73|1055.79|1047.48|1059.61|1051.3|1055.41|1047.1|870
1753206600000|2025-07-22 17:50:00|1055.76|1047.45|1060.13|1051.82|1060.69|1052.38|1054.95|1046.64|867
1753206900000|2025-07-22 17:55:00|1060.11|1051.8|1057.15|1048.84|1061.21|1052.9|1057.14|1048.83|818
1753207200000|2025-07-22 18:00:00|1057.11|1048.8|1055.66|1047.35|1058.36|1050.05|1055.43|1047.12|785
1753207500000|2025-07-22 18:05:00|1055.61|1047.3|1055.38|1047.07|1059.29|1050.98|1055.12|1046.81|795
1753207800000|2025-07-22 18:10:00|1055.41|1047.1|1057.37|1049.06|1058.91|1050.6|1050.4|1042.09|715
1753208100000|2025-07-22 18:15:00|1057.56|1049.25|1053.6|1045.29|1058.03|1049.72|1051.41|1043.1|871
1753208400000|2025-07-22 18:20:00|1053.61|1045.3|1055.26|1046.95|1056.71|1048.4|1052.16|1043.85|751
1753208700000|2025-07-22 18:25:00|1055.37|1047.06|1057.88|1049.57|1059.29|1050.98|1055.26|1046.95|698
1753209000000|2025-07-22 18:30:00|1057.82|1049.51|1062.39|1054.08|1063.86|1055.55|1057.11|1048.8|740
1753209300000|2025-07-22 18:35:00|1062.41|1054.1|1060.31|1052|1064.91|1056.6|1059.58|1051.27|817
1753209600000|2025-07-22 18:40:00|1060.55|1052.24|1059.01|1050.7|1061.36|1053.05|1058.63|1050.32|677
1753209900000|2025-07-22 18:45:00|1058.9|1050.59|1059.36|1051.05|1062.56|1054.25|1058.15|1049.84|721
1753210200000|2025-07-22 18:50:00|1059.41|1051.1|1066.71|1058.4|1066.81|1058.5|1059.41|1051.1|769
1753210500000|2025-07-22 18:55:00|1066.65|1058.34|1061.84|1053.53|1068.74|1060.43|1061.61|1053.3|781
1753210800000|2025-07-22 19:00:00|1061.83|1053.52|1059.87|1051.56|1063.31|1055|1059.41|1051.1|776
1753211100000|2025-07-22 19:05:00|1059.76|1051.45|1061.42|1053.11|1063.36|1055.05|1059.36|1051.05|822
1753211400000|2025-07-22 19:10:00|1061.43|1053.12|1065.91|1057.6|1066.01|1057.7|1061.11|1052.8|756
1753211700000|2025-07-22 19:15:00|1065.87|1057.56|1065.24|1056.93|1067.61|1059.3|1064.26|1055.95|747
1753212000000|2025-07-22 19:20:00|1065.31|1057|1059.04|1050.73|1065.65|1057.34|1058.39|1050.08|743
1753212300000|2025-07-22 19:25:00|1058.91|1050.6|1060.76|1052.45|1060.78|1052.47|1056.4|1048.09|743
1753212600000|2025-07-22 19:30:00|1060.73|1052.42|1059.24|1050.93|1060.73|1052.42|1055.61|1047.3|793
1753212900000|2025-07-22 19:35:00|1059.19|1050.88|1056.36|1048.05|1059.66|1051.35|1056.06|1047.75|825
1753213200000|2025-07-22 19:40:00|1056.31|1048|1054.23|1045.92|1056.61|1048.3|1053.21|1044.9|694
1753213500000|2025-07-22 19:45:00|1054.21|1045.9|1049.21|1040.9|1054.21|1045.9|1048.21|1039.9|751
1753213800000|2025-07-22 19:50:00|1049.01|1040.7|1046.37|1038.06|1051.33|1043.02|1045.84|1037.53|817
1753214100000|2025-07-22 19:55:00|1046.36|1038.05|1049.26|1040.95|1050.16|1041.85|1045.06|1036.75|896
1753214400000|2025-07-22 20:00:00|1049.11|1040.8|1054.56|1046.25|1054.56|1046.25|1046.21|1037.9|891
1753214700000|2025-07-22 20:05:00|1054.66|1046.35|1056.17|1047.86|1056.86|1048.55|1053.36|1045.05|820
1753215000000|2025-07-22 20:10:00|1056.36|1048.05|1058.45|1050.14|1060.63|1052.32|1055.86|1047.55|829
1753215300000|2025-07-22 20:15:00|1058.3|1049.99|1056.26|1047.95|1059.71|1051.4|1053.8|1045.49|754
1753215600000|2025-07-22 20:20:00|1056.16|1047.85|1061.71|1053.4|1061.81|1053.5|1055.81|1047.5|728
1753215900000|2025-07-22 20:25:00|1061.63|1053.32|1060.46|1052.15|1061.81|1053.5|1060.26|1051.95|557
1753216200000|2025-07-22 20:30:00|1060.44|1052.13|1056.81|1048.5|1061.21|1052.9|1056.81|1048.5|719
1753216500000|2025-07-22 20:35:00|1056.76|1048.45|1057.58|1049.27|1059.63|1051.32|1056.24|1047.93|787
1753216800000|2025-07-22 20:40:00|1057.52|1049.21|1062.86|1054.55|1062.86|1054.55|1057.42|1049.11|747
1753217100000|2025-07-22 20:45:00|1062.76|1054.45|1065.01|1056.7|1065.61|1057.3|1062.41|1054.1|761
1753217400000|2025-07-22 20:50:00|1064.91|1056.6|1065.91|1057.6|1066.61|1058.3|1064.55|1056.24|635
1753217700000|2025-07-22 20:55:00|1065.76|1057.45|1066.71|1058.4|1067.21|1058.9|1064.29|1055.98|630
1753218000000|2025-07-22 21:00:00|1066.74|1058.43|1063.69|1055.38|1068.14|1059.83|1063.65|1055.34|551
1753218300000|2025-07-22 21:05:00|1063.65|1055.34|1060.04|1051.73|1064.74|1056.43|1059.16|1050.85|418
1753218600000|2025-07-22 21:10:00|1060.08|1051.77|1062.95|1054.64|1063.15|1054.84|1059.47|1051.16|571
1753218900000|2025-07-22 21:15:00|1062.78|1054.47|1063.86|1055.55|1064.48|1056.17|1061.83|1053.52|585
1753219200000|2025-07-22 21:20:00|1063.87|1055.56|1063.37|1055.06|1064.22|1055.91|1061.79|1053.48|531
1753219500000|2025-07-22 21:25:00|1063.39|1055.08|1064.38|1056.07|1066.58|1058.27|1063.39|1055.08|398
1753219800000|2025-07-22 21:30:00|1064.43|1056.12|1064.23|1055.92|1064.74|1056.43|1062.12|1053.81|548
1753220100000|2025-07-22 21:35:00|1064.2|1055.89|1065.92|1057.61|1066.63|1058.32|1064.06|1055.75|393
1753220400000|2025-07-22 21:40:00|1065.89|1057.58|1066.32|1058.01|1066.66|1058.35|1065.34|1057.03|324
1753220700000|2025-07-22 21:45:00|1066.33|1058.02|1067.53|1059.22|1067.54|1059.23|1066.32|1058.01|216
1753221000000|2025-07-22 21:50:00|1067.54|1059.23|1069.74|1061.43|1069.74|1061.43|1066.16|1057.85|213
1753221300000|2025-07-22 21:55:00|1069.72|1061.41|1071.14|1062.83|1072.79|1064.48|1069.15|1060.84|335
1753221600000|2025-07-22 22:00:00|1071.16|1062.85|1073.06|1064.75|1073.17|1064.86|1071.11|1062.8|621
1753221900000|2025-07-22 22:05:00|1073.09|1064.78|1070.66|1062.35|1073.48|1065.17|1070.39|1062.08|546
1753222200000|2025-07-22 22:10:00|1070.67|1062.36|1070.06|1061.75|1072.5|1064.19|1069.81|1061.5|607
1753222500000|2025-07-22 22:15:00|1070.11|1061.8|1073.06|1064.75|1073.16|1064.85|1070.11|1061.8|626
1753222800000|2025-07-22 22:20:00|1073.03|1064.72|1075.51|1067.2|1075.51|1067.2|1072.71|1064.4|559
1753223100000|2025-07-22 22:25:00|1075.49|1067.18|1071.46|1063.15|1075.49|1067.18|1070.11|1061.8|525
1753223400000|2025-07-22 22:30:00|1071.51|1063.2|1072.74|1064.43|1073.71|1065.4|1070.86|1062.55|528
1753223700000|2025-07-22 22:35:00|1072.76|1064.45|1077.16|1068.85|1077.36|1069.05|1072.76|1064.45|662
1753224000000|2025-07-22 22:40:00|1077.11|1068.8|1076.11|1067.8|1077.13|1068.82|1075.1|1066.79|567
1753224300000|2025-07-22 22:45:00|1076.07|1067.76|1074.88|1066.57|1076.61|1068.3|1073.19|1064.88|574
1753224600000|2025-07-22 22:50:00|1074.96|1066.65|1073.51|1065.2|1074.96|1066.65|1072.79|1064.48|638
1753224900000|2025-07-22 22:55:00|1073.56|1065.25|1071.88|1063.57|1073.56|1065.25|1071.01|1062.7|426
1753225200000|2025-07-22 23:00:00|1071.87|1063.56|1073.76|1065.45|1073.76|1065.45|1071.16|1062.85|507
1753225500000|2025-07-22 23:05:00|1073.81|1065.5|1076.21|1067.9|1076.56|1068.25|1073.77|1065.46|615
1753225800000|2025-07-22 23:10:00|1076.11|1067.8|1079.08|1070.77|1079.69|1071.38|1075.23|1066.92|578
1753226100000|2025-07-22 23:15:00|1079.14|1070.83|1082.71|1074.4|1082.87|1074.56|1079.14|1070.83|723
1753226400000|2025-07-22 23:20:00|1082.31|1074|1082.51|1074.2|1082.96|1074.65|1081.4|1073.09|624
1753226700000|2025-07-22 23:25:00|1082.67|1074.36|1081.71|1073.4|1084.39|1076.08|1081.61|1073.3|657
1753227000000|2025-07-22 23:30:00|1081.67|1073.36|1081.31|1073|1081.95|1073.64|1078.3|1069.99|628
1753227300000|2025-07-22 23:35:00|1081.34|1073.03|1080.7|1072.39|1082.21|1073.9|1079.61|1071.3|569
1753227600000|2025-07-22 23:40:00|1080.66|1072.35|1078.58|1070.27|1081.16|1072.85|1078.29|1069.98|619
1753227900000|2025-07-22 23:45:00|1078.59|1070.28|1079.16|1070.85|1080.07|1071.76|1077.19|1068.88|668
1753228200000|2025-07-22 23:50:00|1079.18|1070.87|1079.81|1071.5|1081.67|1073.36|1078.92|1070.61|648
1753228500000|2025-07-22 23:55:00|1079.7|1071.39|1081.78|1073.47|1082.54|1074.23|1079.01|1070.7|737
1753228800000|2025-07-23 00:00:00|1081.75|1073.44|1079.21|1070.9|1082.02|1073.71|1077.98|1069.67|784
1753229100000|2025-07-23 00:05:00|1079.12|1070.81|1083.89|1075.58|1085.61|1077.3|1079.11|1070.8|723
1753229400000|2025-07-23 00:10:00|1083.9|1075.59|1078.83|1070.52|1084.09|1075.78|1078.23|1069.92|680
1753229700000|2025-07-23 00:15:00|1078.88|1070.57|1082.75|1074.44|1083.41|1075.1|1076.88|1068.57|631
1753230000000|2025-07-23 00:20:00|1082.8|1074.49|1087.61|1079.3|1087.89|1079.58|1080.29|1071.98|692
1753230300000|2025-07-23 00:25:00|1087.67|1079.36|1077.71|1069.4|1087.96|1079.65|1076.77|1068.46|771
1753230600000|2025-07-23 00:30:00|1077.64|1069.33|1076.26|1067.95|1080.67|1072.36|1075.33|1067.02|865
1753230900000|2025-07-23 00:35:00|1076.24|1067.93|1079.31|1071|1079.46|1071.15|1075.51|1067.2|848
1753231200000|2025-07-23 00:40:00|1079.33|1071.02|1075.8|1067.49|1080.11|1071.8|1075.25|1066.94|774
1753231500000|2025-07-23 00:45:00|1075.82|1067.51|1077.6|1069.29|1080.17|1071.86|1075.82|1067.51|812
1753231800000|2025-07-23 00:50:00|1077.21|1068.9|1074.43|1066.12|1078.06|1069.75|1073.21|1064.9|724
1753232100000|2025-07-23 00:55:00|1074.4|1066.09|1072.86|1064.55|1074.81|1066.5|1072.01|1063.7|607
1753232400000|2025-07-23 01:00:00|1073.14|1064.83|1068.47|1060.16|1073.76|1065.45|1067.07|1058.76|657
1753232700000|2025-07-23 01:05:00|1068.43|1060.12|1068.94|1060.63|1070.81|1062.5|1067.52|1059.21|797
1753233000000|2025-07-23 01:10:00|1068.95|1060.64|1068.91|1060.6|1071.27|1062.96|1067.51|1059.2|868
1753233300000|2025-07-23 01:15:00|1068.83|1060.52|1071.87|1063.56|1074.01|1065.7|1068.77|1060.46|751
1753233600000|2025-07-23 01:20:00|1072.27|1063.96|1076.01|1067.7|1076.17|1067.86|1072.11|1063.8|654
1753233900000|2025-07-23 01:25:00|1075.71|1067.4|1075.66|1067.35|1076.65|1068.34|1073.11|1064.8|849
1753234200000|2025-07-23 01:30:00|1075.68|1067.37|1082.43|1074.12|1083.11|1074.8|1074.53|1066.22|779
1753234500000|2025-07-23 01:35:00|1082.56|1074.25|1081.68|1073.37|1083.91|1075.6|1080.86|1072.55|724
1753234800000|2025-07-23 01:40:00|1081.77|1073.46|1080.43|1072.12|1081.77|1073.46|1078.81|1070.5|732
1753235100000|2025-07-23 01:45:00|1080.26|1071.95|1076.97|1068.66|1082.26|1073.95|1076.81|1068.5|804
1753235400000|2025-07-23 01:50:00|1077.11|1068.8|1079.04|1070.73|1079.11|1070.8|1075.59|1067.28|833
1753235700000|2025-07-23 01:55:00|1079.07|1070.76|1078.31|1070|1079.24|1070.93|1076.78|1068.47|818
1753236000000|2025-07-23 02:00:00|1078.28|1069.97|1076.13|1067.82|1079.93|1071.62|1074.31|1066|887
1753236300000|2025-07-23 02:05:00|1076.06|1067.75|1082.81|1074.5|1083.11|1074.8|1075.9|1067.59|838
1753236600000|2025-07-23 02:10:00|1082.61|1074.3|1080.11|1071.8|1083.78|1075.47|1079.91|1071.6|829
1753236900000|2025-07-23 02:15:00|1080|1071.69|1080.91|1072.6|1082.24|1073.93|1079.01|1070.7|917
1753237200000|2025-07-23 02:20:00|1080.93|1072.62|1080.2|1071.89|1083.04|1074.73|1079.31|1071|844
1753237500000|2025-07-23 02:25:00|1080.15|1071.84|1081.27|1072.96|1081.61|1073.3|1078.41|1070.1|858
1753237800000|2025-07-23 02:30:00|1081.12|1072.81|1084.11|1075.8|1085.01|1076.7|1081.12|1072.81|725
1753238100000|2025-07-23 02:35:00|1084.16|1075.85|1086.21|1077.9|1088.2|1079.89|1082.91|1074.6|733
1753238400000|2025-07-23 02:40:00|1086.25|1077.94|1078.96|1070.65|1088.71|1080.4|1078.96|1070.65|785
1753238700000|2025-07-23 02:45:00|1079.01|1070.7|1081.51|1073.2|1081.84|1073.53|1075.81|1067.5|910
1753239000000|2025-07-23 02:50:00|1081.53|1073.22|1079.85|1071.54|1084.56|1076.25|1079.41|1071.1|783
1753239300000|2025-07-23 02:55:00|1079.73|1071.42|1082.15|1073.84|1085.01|1076.7|1079.73|1071.42|673
1753239600000|2025-07-23 03:00:00|1082.27|1073.96|1077.15|1068.84|1083.23|1074.92|1076.38|1068.07|540
1753239900000|2025-07-23 03:05:00|1077.13|1068.82|1076.76|1068.45|1077.21|1068.9|1074.22|1065.91|492
1753240200000|2025-07-23 03:10:00|1076.86|1068.55|1080.21|1071.9|1081.95|1073.64|1075.56|1067.25|553
1753240500000|2025-07-23 03:15:00|1080.2|1071.89|1076.79|1068.48|1080.92|1072.61|1076.64|1068.33|536
1753240800000|2025-07-23 03:20:00|1076.89|1068.58|1077.1|1068.79|1078.81|1070.5|1074.99|1066.68|581
1753241100000|2025-07-23 03:25:00|1077.11|1068.8|1079.46|1071.15|1080.72|1072.41|1075.41|1067.1|749
1753241400000|2025-07-23 03:30:00|1079.45|1071.14|1076.41|1068.1|1079.63|1071.32|1075.94|1067.63|814
1753241700000|2025-07-23 03:35:00|1076.35|1068.04|1078.51|1070.2|1078.61|1070.3|1075.51|1067.2|761
1753242000000|2025-07-23 03:40:00|1078.49|1070.18|1074.81|1066.5|1081.31|1073|1074.5|1066.19|738
1753242300000|2025-07-23 03:45:00|1074.76|1066.45|1071.46|1063.15|1074.9|1066.59|1070.87|1062.56|678
1753242600000|2025-07-23 03:50:00|1071.39|1063.08|1069.29|1060.98|1072.36|1064.05|1068.96|1060.65|655
1753242900000|2025-07-23 03:55:00|1068.91|1060.6|1070.81|1062.5|1071.26|1062.95|1067.8|1059.49|703
1753243200000|2025-07-23 04:00:00|1071|1062.69|1072.15|1063.84|1072.16|1063.85|1067.49|1059.18|716
1753243500000|2025-07-23 04:05:00|1072.22|1063.91|1072.75|1064.44|1073.78|1065.47|1070.11|1061.8|841
1753243800000|2025-07-23 04:10:00|1072.87|1064.56|1072.98|1064.67|1075.06|1066.75|1072.87|1064.56|722
1753244100000|2025-07-23 04:15:00|1072.97|1064.66|1074.4|1066.09|1074.41|1066.1|1070.91|1062.6|809
1753244400000|2025-07-23 04:20:00|1074.45|1066.14|1074.51|1066.2|1076.11|1067.8|1073.11|1064.8|815
1753244700000|2025-07-23 04:25:00|1074.54|1066.23|1076.65|1068.34|1078.09|1069.78|1074.35|1066.04|648
1753245000000|2025-07-23 04:30:00|1076.66|1068.35|1076.21|1067.9|1077.43|1069.12|1072.28|1063.97|720
1753245300000|2025-07-23 04:35:00|1076.31|1068|1079.47|1071.16|1080.14|1071.83|1076.2|1067.89|665
1753245600000|2025-07-23 04:40:00|1079.52|1071.21|1076.3|1067.99|1080.14|1071.83|1075.6|1067.29|670
1753245900000|2025-07-23 04:45:00|1076.32|1068.01|1072.68|1064.37|1077.12|1068.81|1072.41|1064.1|657
1753246200000|2025-07-23 04:50:00|1072.82|1064.51|1075.56|1067.25|1076.82|1068.51|1072.7|1064.39|783
1753246500000|2025-07-23 04:55:00|1075.57|1067.26|1079.36|1071.05|1079.41|1071.1|1074.81|1066.5|514
1753246800000|2025-07-23 05:00:00|1079.41|1071.1|1075.16|1066.85|1080.93|1072.62|1075.11|1066.8|812
1753247100000|2025-07-23 05:05:00|1075.17|1066.86|1077.07|1068.76|1078.51|1070.2|1074.84|1066.53|832
1753247400000|2025-07-23 05:10:00|1077.11|1068.8|1076.42|1068.11|1078.81|1070.5|1075.2|1066.89|733
1753247700000|2025-07-23 05:15:00|1076.45|1068.14|1075.04|1066.73|1078.93|1070.62|1075.04|1066.73|835
1753248000000|2025-07-23 05:20:00|1074.98|1066.67|1073.43|1065.12|1076.51|1068.2|1073.23|1064.92|800
1753248300000|2025-07-23 05:25:00|1073.53|1065.22|1075.04|1066.73|1075.19|1066.88|1072.5|1064.19|607
1753248600000|2025-07-23 05:30:00|1075.09|1066.78|1074.04|1065.73|1075.61|1067.3|1069.81|1061.5|566
1753248900000|2025-07-23 05:35:00|1073.77|1065.46|1072.8|1064.49|1075.21|1066.9|1071.95|1063.64|686
1753249200000|2025-07-23 05:40:00|1072.95|1064.64|1071.78|1063.47|1073.36|1065.05|1071.41|1063.1|613
1753249500000|2025-07-23 05:45:00|1071.45|1063.14|1076.13|1067.82|1076.26|1067.95|1069.84|1061.53|687
1753249800000|2025-07-23 05:50:00|1076.21|1067.9|1073.58|1065.27|1078.01|1069.7|1073.21|1064.9|713
1753250100000|2025-07-23 05:55:00|1073.33|1065.02|1073.71|1065.4|1075.26|1066.95|1072.91|1064.6|755
1753250400000|2025-07-23 06:00:00|1073.51|1065.2|1071.73|1063.42|1074.27|1065.96|1070.3|1061.99|645
1753250700000|2025-07-23 06:05:00|1071.65|1063.34|1069.43|1061.12|1072.13|1063.82|1068.78|1060.47|718
1753251000000|2025-07-23 06:10:00|1069.67|1061.36|1068.3|1059.99|1070.46|1062.15|1066.66|1058.35|589
1753251300000|2025-07-23 06:15:00|1068.05|1059.74|1067.66|1059.35|1069.92|1061.61|1066.61|1058.3|786
1753251600000|2025-07-23 06:20:00|1067.63|1059.32|1063.81|1055.5|1067.81|1059.5|1060.76|1052.45|664
1753251900000|2025-07-23 06:25:00|1063.7|1055.39|1064.55|1056.24|1065.76|1057.45|1062.56|1054.25|714
1753252200000|2025-07-23 06:30:00|1064.41|1056.1|1059.82|1051.51|1065.99|1057.68|1058.61|1050.3|761
1753252500000|2025-07-23 06:35:00|1059.88|1051.57|1060.61|1052.3|1062.22|1053.91|1057.91|1049.6|737
1753252800000|2025-07-23 06:40:00|1060.36|1052.05|1059.91|1051.6|1062.01|1053.7|1059.81|1051.5|615
1753253100000|2025-07-23 06:45:00|1059.96|1051.65|1062.3|1053.99|1063.54|1055.23|1059.96|1051.65|627
1753253400000|2025-07-23 06:50:00|1062.31|1054|1063.08|1054.77|1064.5|1056.19|1061.91|1053.6|618
1753253700000|2025-07-23 06:55:00|1062.99|1054.68|1065.53|1057.22|1066.01|1057.7|1061.93|1053.62|615
1753254000000|2025-07-23 07:00:00|1065.35|1057.04|1068.51|1060.2|1068.91|1060.6|1063.49|1055.18|693
1753254300000|2025-07-23 07:05:00|1068.48|1060.17|1065.59|1057.28|1070.64|1062.33|1065.59|1057.28|715
1753254600000|2025-07-23 07:10:00|1065.6|1057.29|1069.96|1061.65|1070.23|1061.92|1064.2|1055.89|822
1753254900000|2025-07-23 07:15:00|1069.98|1061.67|1074.81|1066.5|1075.06|1066.75|1069.41|1061.1|672
1753255200000|2025-07-23 07:20:00|1074.73|1066.42|1075.71|1067.4|1077.21|1068.9|1074.73|1066.42|644
1753255500000|2025-07-23 07:25:00|1075.31|1067|1075.41|1067.1|1077.01|1068.7|1073.51|1065.2|831
1753255800000|2025-07-23 07:30:00|1075.43|1067.12|1073.91|1065.6|1076.61|1068.3|1072.95|1064.64|787
1753256100000|2025-07-23 07:35:00|1073.9|1065.59|1064.26|1055.95|1074.06|1065.75|1063.77|1055.46|752
1753256400000|2025-07-23 07:40:00|1064.08|1055.77|1056.16|1047.85|1064.46|1056.15|1053.51|1045.2|785
1753256700000|2025-07-23 07:45:00|1056.2|1047.89|1052.48|1044.17|1057.11|1048.8|1051.67|1043.36|660
1753257000000|2025-07-23 07:50:00|1052.41|1044.1|1055.81|1047.5|1057.1|1048.79|1051.71|1043.4|842
1753257300000|2025-07-23 07:55:00|1055.65|1047.34|1055.44|1047.13|1058.25|1049.94|1054.51|1046.2|837
1753257600000|2025-07-23 08:00:00|1055.47|1047.16|1054.52|1046.21|1055.81|1047.5|1052.31|1044|823
1753257900000|2025-07-23 08:05:00|1054.44|1046.13|1059.06|1050.75|1060.36|1052.05|1053.41|1045.1|869
1753258200000|2025-07-23 08:10:00|1058.71|1050.4|1059.09|1050.78|1060.46|1052.15|1057.63|1049.32|810
1753258500000|2025-07-23 08:15:00|1058.97|1050.66|1058.46|1050.15|1059.35|1051.04|1055.75|1047.44|831
1753258800000|2025-07-23 08:20:00|1058.29|1049.98|1057.62|1049.31|1059.11|1050.8|1055.38|1047.07|809
1753259100000|2025-07-23 08:25:00|1057.71|1049.4|1057.37|1049.06|1057.84|1049.53|1055.41|1047.1|756
1753259400000|2025-07-23 08:30:00|1057.05|1048.74|1057.1|1048.79|1057.86|1049.55|1054.21|1045.9|827
1753259700000|2025-07-23 08:35:00|1056.91|1048.6|1053.52|1045.21|1056.94|1048.63|1052.51|1044.2|810
1753260000000|2025-07-23 08:40:00|1053.55|1045.24|1051.07|1042.76|1054.47|1046.16|1050.71|1042.4|716
1753260300000|2025-07-23 08:45:00|1051.01|1042.7|1051.71|1043.4|1053.06|1044.75|1050.21|1041.9|651
1753260600000|2025-07-23 08:50:00|1051.68|1043.37|1052.81|1044.5|1053.01|1044.7|1049.54|1041.23|682
1753260900000|2025-07-23 08:55:00|1053.14|1044.83|1057.46|1049.15|1058.69|1050.38|1052.83|1044.52|753
1753261200000|2025-07-23 09:00:00|1057.43|1049.12|1056.42|1048.11|1059.81|1051.5|1056.35|1048.04|746
1753261500000|2025-07-23 09:05:00|1056.4|1048.09|1051.01|1042.7|1057.21|1048.9|1050.74|1042.43|803
1753261800000|2025-07-23 09:10:00|1051.04|1042.73|1053.61|1045.3|1054.51|1046.2|1050.61|1042.3|855
1753262100000|2025-07-23 09:15:00|1053.52|1045.21|1050.59|1042.28|1053.73|1045.42|1050.21|1041.9|869
1753262400000|2025-07-23 09:20:00|1050.21|1041.9|1049.51|1041.2|1050.59|1042.28|1047.71|1039.4|633
1753262700000|2025-07-23 09:25:00|1049.31|1041|1044.36|1036.05|1049.39|1041.08|1044.36|1036.05|762
1753263000000|2025-07-23 09:30:00|1044.61|1036.3|1046.79|1038.48|1047.46|1039.15|1041.71|1033.4|849
1753263300000|2025-07-23 09:35:00|1046.81|1038.5|1046.87|1038.56|1047.91|1039.6|1045.7|1037.39|753
1753263600000|2025-07-23 09:40:00|1046.81|1038.5|1043.77|1035.46|1047.11|1038.8|1042.48|1034.17|764
1753263900000|2025-07-23 09:45:00|1043.76|1035.45|1044.03|1035.72|1047.36|1039.05|1042.21|1033.9|731
1753264200000|2025-07-23 09:50:00|1044.35|1036.04|1046.96|1038.65|1046.97|1038.66|1044.01|1035.7|766
1753264500000|2025-07-23 09:55:00|1047.01|1038.7|1043.03|1034.72|1047.61|1039.3|1042.74|1034.43|726
1753264800000|2025-07-23 10:00:00|1042.74|1034.43|1039.51|1031.2|1043.36|1035.05|1037.71|1029.4|696
1753265100000|2025-07-23 10:05:00|1039.73|1031.42|1036.3|1027.99|1041.16|1032.85|1035.31|1027|841
1753265400000|2025-07-23 10:10:00|1036.16|1027.85|1030.62|1022.31|1036.47|1028.16|1029.91|1021.6|800
1753265700000|2025-07-23 10:15:00|1030.64|1022.33|1032.9|1024.59|1034.1|1025.79|1030.27|1021.96|774
1753266000000|2025-07-23 10:20:00|1032.61|1024.3|1038.06|1029.75|1038.26|1029.95|1030.61|1022.3|797
1753266300000|2025-07-23 10:25:00|1037.97|1029.66|1037.21|1028.9|1039.22|1030.91|1036.94|1028.63|719
1753266600000|2025-07-23 10:30:00|1036.81|1028.5|1037.46|1029.15|1039.42|1031.11|1036.31|1028|793
1753266900000|2025-07-23 10:35:00|1037.38|1029.07|1041.27|1032.96|1041.4|1033.09|1036.71|1028.4|688
1753267200000|2025-07-23 10:40:00|1041.29|1032.98|1040.66|1032.35|1042.96|1034.65|1040.51|1032.2|694
1753267500000|2025-07-23 10:45:00|1040.59|1032.28|1042.06|1033.75|1043.43|1035.12|1040.58|1032.27|702
1753267800000|2025-07-23 10:50:00|1041.95|1033.64|1040.94|1032.63|1042.65|1034.34|1040.71|1032.4|797
1753268100000|2025-07-23 10:55:00|1040.89|1032.58|1041.81|1033.5|1043.04|1034.73|1040.89|1032.58|688
1753268400000|2025-07-23 11:00:00|1042.06|1033.75|1039.35|1031.04|1042.58|1034.27|1038.31|1030|780
1753268700000|2025-07-23 11:05:00|1039.41|1031.1|1036.06|1027.75|1040.7|1032.39|1035.21|1026.9|785
1753269000000|2025-07-23 11:10:00|1035.91|1027.6|1033.64|1025.33|1037.41|1029.1|1033.61|1025.3|828
1753269300000|2025-07-23 11:15:00|1033.66|1025.35|1036.41|1028.1|1039.21|1030.9|1033.46|1025.15|902
1753269600000|2025-07-23 11:20:00|1036.31|1028|1039.93|1031.62|1041.79|1033.48|1035.21|1026.9|763
1753269900000|2025-07-23 11:25:00|1039.94|1031.63|1038.78|1030.47|1041.16|1032.85|1038.41|1030.1|797
1753270200000|2025-07-23 11:30:00|1038.76|1030.45|1037.51|1029.2|1038.81|1030.5|1035.83|1027.52|805
1753270500000|2025-07-23 11:35:00|1037.39|1029.08|1039.15|1030.84|1040.35|1032.04|1036.64|1028.33|796
1753270800000|2025-07-23 11:40:00|1039.17|1030.86|1040.59|1032.28|1041.11|1032.8|1038.41|1030.1|671
1753271100000|2025-07-23 11:45:00|1040.45|1032.14|1038.37|1030.06|1040.98|1032.67|1036.21|1027.9|761
1753271400000|2025-07-23 11:50:00|1038.32|1030.01|1037.11|1028.8|1039.18|1030.87|1036.31|1028|757
1753271700000|2025-07-23 11:55:00|1037.16|1028.85|1038.08|1029.77|1039.21|1030.9|1036.81|1028.5|621
1753272000000|2025-07-23 12:00:00|1038.02|1029.71|1036.9|1028.59|1038.02|1029.71|1035.8|1027.49|681
1753272300000|2025-07-23 12:05:00|1037.01|1028.7|1032.78|1024.47|1038.71|1030.4|1032.32|1024.01|805
1753272600000|2025-07-23 12:10:00|1032.72|1024.41|1040.68|1032.37|1041.26|1032.95|1031.28|1022.97|876
1753272900000|2025-07-23 12:15:00|1040.53|1032.22|1039.14|1030.83|1041.36|1033.05|1037.53|1029.22|864
1753273200000|2025-07-23 12:20:00|1039.2|1030.89|1035.92|1027.61|1039.41|1031.1|1034.86|1026.55|838
1753273500000|2025-07-23 12:25:00|1035.85|1027.54|1037.41|1029.1|1038.51|1030.2|1034.71|1026.4|752
1753273800000|2025-07-23 12:30:00|1037.21|1028.9|1037.55|1029.24|1038.61|1030.3|1035.01|1026.7|824
1753274100000|2025-07-23 12:35:00|1037.46|1029.15|1035.56|1027.25|1038.61|1030.3|1033.74|1025.43|816
1753274400000|2025-07-23 12:40:00|1035.53|1027.22|1026.81|1018.5|1035.56|1027.25|1026.09|1017.78|811
1753274700000|2025-07-23 12:45:00|1026.72|1018.41|1030.52|1022.21|1032.97|1024.66|1026.36|1018.05|874
1753275000000|2025-07-23 12:50:00|1030.49|1022.18|1026.91|1018.6|1031.56|1023.25|1026.26|1017.95|919
1753275300000|2025-07-23 12:55:00|1026.61|1018.3|1020.12|1011.81|1026.96|1018.65|1017.01|1008.7|1000
1753275600000|2025-07-23 13:00:00|1020.45|1012.14|1024.43|1016.12|1024.47|1016.16|1017.91|1009.6|996
1753275900000|2025-07-23 13:05:00|1024.33|1016.02|1021.21|1012.9|1025.52|1017.21|1017.86|1009.55|909
1753276200000|2025-07-23 13:10:00|1021.07|1012.76|1021.86|1013.55|1023.61|1015.3|1015.53|1007.22|881
1753276500000|2025-07-23 13:15:00|1021.73|1013.42|1009.21|1000.9|1021.88|1013.57|1007.07|998.76|885
1753276800000|2025-07-23 13:20:00|1009.24|1000.93|1012.87|1004.56|1015.11|1006.8|1009.06|1000.75|874
1753277100000|2025-07-23 13:25:00|1012.96|1004.65|1022.01|1013.7|1022.17|1013.86|1012.51|1004.2|835
1753277400000|2025-07-23 13:30:00|1021.91|1013.6|1020.04|1011.73|1022.46|1014.15|1017.91|1009.6|887
1753277700000|2025-07-23 13:35:00|1020.06|1011.75|1013.1|1004.79|1020.46|1012.15|1012.41|1004.1|911
1753278000000|2025-07-23 13:40:00|1013|1004.69|997.11|988.8|1014.71|1006.4|989.96|981.65|1036
1753278300000|2025-07-23 13:45:00|996.96|988.65|989.77|981.46|999.76|991.45|987.71|979.4|1050
1753278600000|2025-07-23 13:50:00|988.84|980.53|995.28|986.97|995.84|987.53|982.71|974.4|1023
1753278900000|2025-07-23 13:55:00|995.24|986.93|990.87|982.56|997.87|989.56|990.87|982.56|933
1753279200000|2025-07-23 14:00:00|990.88|982.57|1000.66|992.35|1002.61|994.3|987.71|979.4|835
1753279500000|2025-07-23 14:05:00|1000.81|992.5|994.66|986.35|1002.01|993.7|994.45|986.14|674
1753279800000|2025-07-23 14:10:00|994.41|986.1|990.51|982.2|994.71|986.4|988.91|980.6|636
1753280100000|2025-07-23 14:15:00|990.41|982.1|998.98|990.67|999.71|991.4|990.41|982.1|675
1753280400000|2025-07-23 14:20:00|998.94|990.63|1001.11|992.8|1001.11|992.8|997.56|989.25|690
1753280700000|2025-07-23 14:25:00|1001.29|992.98|1006.96|998.65|1007.74|999.43|1000.7|992.39|728
1753281000000|2025-07-23 14:30:00|1007.28|998.97|1001.47|993.16|1007.51|999.2|1001.41|993.1|796
1753281300000|2025-07-23 14:35:00|1001.46|993.15|1002.31|994|1004.32|996.01|999.51|991.2|851
1753281600000|2025-07-23 14:40:00|1002.21|993.9|1001.31|993|1005.41|997.1|1000.66|992.35|876
1753281900000|2025-07-23 14:45:00|1001.11|992.8|998.86|990.55|1002.63|994.32|997.98|989.67|924
1753282200000|2025-07-23 14:50:00|998.84|990.53|1001.69|993.38|1002.21|993.9|997.21|988.9|842
1753282500000|2025-07-23 14:55:00|1001.74|993.43|1004.83|996.52|1005.11|996.8|1000.56|992.25|738
1753282800000|2025-07-23 15:00:00|1004.76|996.45|1002.34|994.03|1007.01|998.7|1002.34|994.03|997
1753283100000|2025-07-23 15:05:00|1002.51|994.2|1002|993.69|1004.66|996.35|999.84|991.53|1011
1753283400000|2025-07-23 15:10:00|1002.05|993.74|996.44|988.13|1002.57|994.26|995.71|987.4|924
1753283700000|2025-07-23 15:15:00|996.46|988.15|1003.96|995.65|1004.01|995.7|996.18|987.87|894
1753284000000|2025-07-23 15:20:00|1003.41|995.1|1002.31|994|1008.51|1000.2|1002.31|994|750
1753284300000|2025-07-23 15:25:00|1002.27|993.96|1003.25|994.94|1003.73|995.42|999.83|991.52|885
1753284600000|2025-07-23 15:30:00|1003.07|994.76|1003.98|995.67|1005.83|997.52|1001.77|993.46|957
1753284900000|2025-07-23 15:35:00|1004.01|995.7|1007.9|999.59|1008.41|1000.1|1003.46|995.15|907
1753285200000|2025-07-23 15:40:00|1007.88|999.57|1014.09|1005.78|1014.21|1005.9|1007.1|998.79|786
1753285500000|2025-07-23 15:45:00|1014.11|1005.8|1010.21|1001.9|1014.21|1005.9|1009.74|1001.43|985
1753285800000|2025-07-23 15:50:00|1010.43|1002.12|1015.43|1007.12|1015.59|1007.28|1008.33|1000.02|915
1753286100000|2025-07-23 15:55:00|1015.41|1007.1|1021.21|1012.9|1021.25|1012.94|1014.06|1005.75|951
1753286400000|2025-07-23 16:00:00|1020.89|1012.58|1019.04|1010.73|1021.86|1013.55|1017.56|1009.25|886
1753286700000|2025-07-23 16:05:00|1019.06|1010.75|1018.72|1010.41|1021.77|1013.46|1017.41|1009.1|906
1753287000000|2025-07-23 16:10:00|1018.78|1010.47|1011.33|1003.02|1019.03|1010.72|1010.6|1002.29|885
1753287300000|2025-07-23 16:15:00|1011.01|1002.7|1013.57|1005.26|1016.41|1008.1|1011.01|1002.7|889
1753287600000|2025-07-23 16:20:00|1013.62|1005.31|1012.77|1004.46|1017.24|1008.93|1009.88|1001.57|949
1753287900000|2025-07-23 16:25:00|1012.64|1004.33|1018.21|1009.9|1018.44|1010.13|1011.14|1002.83|899
1753288200000|2025-07-23 16:30:00|1018.19|1009.88|1010.2|1001.89|1018.19|1009.88|1010.03|1001.72|996
1753288500000|2025-07-23 16:35:00|1010.51|1002.2|1008.71|1000.4|1014.06|1005.75|1005.83|997.52|1013
1753288800000|2025-07-23 16:40:00|1008.73|1000.42|1011.8|1003.49|1013.71|1005.4|1007.31|999|967
1753289100000|2025-07-23 16:45:00|1011.82|1003.51|1006.07|997.76|1011.82|1003.51|1000.38|992.07|981
1753289400000|2025-07-23 16:50:00|1005.99|997.68|1007.54|999.23|1009.51|1001.2|1003.26|994.95|964
1753289700000|2025-07-23 16:55:00|1007.52|999.21|1005.43|997.12|1008.66|1000.35|1003.01|994.7|981
1753290000000|2025-07-23 17:00:00|1005.46|997.15|1006.91|998.6|1008.21|999.9|1003.52|995.21|924
1753290300000|2025-07-23 17:05:00|1006.76|998.45|996.21|987.9|1007.08|998.77|993.51|985.2|936
1753290600000|2025-07-23 17:10:00|996.11|987.8|996.19|987.88|999.36|991.05|994.91|986.6|906
1753290900000|2025-07-23 17:15:00|996.21|987.9|990.95|982.64|999.06|990.75|988.75|980.44|949
1753291200000|2025-07-23 17:20:00|990.91|982.6|1004.91|996.6|1004.91|996.6|988.71|980.4|1019
1753291500000|2025-07-23 17:25:00|1004.83|996.52|995.28|986.97|1005.46|997.15|993.91|985.6|996
1753291800000|2025-07-23 17:30:00|995.26|986.95|1004.85|996.54|1005.72|997.41|990.83|982.52|937
1753292100000|2025-07-23 17:35:00|1004.81|996.5|1000.01|991.7|1004.89|996.58|996.16|987.85|933
1753292400000|2025-07-23 17:40:00|1000|991.69|1003.53|995.22|1005.96|997.65|998.68|990.37|771
1753292700000|2025-07-23 17:45:00|1003.36|995.05|1002.75|994.44|1006.4|998.09|1001.01|992.7|995
1753293000000|2025-07-23 17:50:00|1002.84|994.53|1004.06|995.75|1006.26|997.95|999.62|991.31|979
1753293300000|2025-07-23 17:55:00|1004.11|995.8|1005.89|997.58|1008.42|1000.11|1004.11|995.8|886
1753293600000|2025-07-23 18:00:00|1005.94|997.63|1013.35|1005.04|1014.19|1005.88|1005.94|997.63|868
1753293900000|2025-07-23 18:05:00|1013.33|1005.02|1012.49|1004.18|1013.33|1005.02|1008.19|999.88|797
1753294200000|2025-07-23 18:10:00|1012.46|1004.15|1009.66|1001.35|1013.31|1005|1008.05|999.74|886
1753294500000|2025-07-23 18:15:00|1009.63|1001.32|1008.19|999.88|1011.54|1003.23|1005.89|997.58|816
1753294800000|2025-07-23 18:20:00|1008.08|999.77|1011.67|1003.36|1011.67|1003.36|1007.38|999.07|873
1753295100000|2025-07-23 18:25:00|1011.53|1003.22|1007.7|999.39|1013.01|1004.7|1007.53|999.22|841
1753295400000|2025-07-23 18:30:00|1007.77|999.46|1009.69|1001.38|1011.64|1003.33|1005.79|997.48|770
1753295700000|2025-07-23 18:35:00|1009.71|1001.4|1012.08|1003.77|1012.15|1003.84|1008.36|1000.05|800
1753296000000|2025-07-23 18:40:00|1012.18|1003.87|1011.02|1002.71|1014.96|1006.65|1011.02|1002.71|632
1753296300000|2025-07-23 18:45:00|1011.03|1002.72|1015.54|1007.23|1015.96|1007.65|1010.89|1002.58|717
1753296600000|2025-07-23 18:50:00|1015.47|1007.16|1013.28|1004.97|1015.47|1007.16|1010.49|1002.18|676
1753296900000|2025-07-23 18:55:00|1013.3|1004.99|1014.35|1006.04|1014.58|1006.27|1012.83|1004.52|714
1753297200000|2025-07-23 19:00:00|1014.34|1006.03|1016.68|1008.37|1017.64|1009.33|1013.74|1005.43|659
1753297500000|2025-07-23 19:05:00|1016.63|1008.32|1016.38|1008.07|1019.86|1011.55|1016.01|1007.7|816
1753297800000|2025-07-23 19:10:00|1016.33|1008.02|1013.61|1005.3|1019.48|1011.17|1013.61|1005.3|970
1753298100000|2025-07-23 19:15:00|1013.7|1005.39|1016.51|1008.2|1017.77|1009.46|1009.36|1001.05|905
1753298400000|2025-07-23 19:20:00|1016.69|1008.38|1015.29|1006.98|1017.51|1009.2|1013.51|1005.2|907
1753298700000|2025-07-23 19:25:00|1015.32|1007.01|1014.73|1006.42|1017.97|1009.66|1013.51|1005.2|785
1753299000000|2025-07-23 19:30:00|1014.59|1006.28|1010.47|1002.16|1014.6|1006.29|1008.71|1000.4|766
1753299300000|2025-07-23 19:35:00|1010.44|1002.13|1010.71|1002.4|1010.89|1002.58|1007.64|999.33|908
1753299600000|2025-07-23 19:40:00|1010.67|1002.36|1010.22|1001.91|1012.02|1003.71|1008.21|999.9|867
1753299900000|2025-07-23 19:45:00|1010.25|1001.94|1017.61|1009.3|1018.03|1009.72|1009.76|1001.45|825
1753300200000|2025-07-23 19:50:00|1017.56|1009.25|1011.81|1003.5|1017.56|1009.25|1011.41|1003.1|905
1753300500000|2025-07-23 19:55:00|1011.76|1003.45|1007.9|999.59|1013.56|1005.25|1006.73|998.42|710
1753300800000|2025-07-23 20:00:00|1007.81|999.5|1013.96|1005.65|1017.66|1009.35|1007.03|998.72|968
1753301100000|2025-07-23 20:05:00|1013.91|1005.6|1009.61|1001.3|1014.66|1006.35|1008.44|1000.13|927
1753301400000|2025-07-23 20:10:00|1009.52|1001.21|1010.64|1002.33|1011.51|1003.2|1006.55|998.24|845
1753301700000|2025-07-23 20:15:00|1010.66|1002.35|1006.93|998.62|1011.06|1002.75|1005.04|996.73|879
1753302000000|2025-07-23 20:20:00|1006.86|998.55|1006.66|998.35|1009.65|1001.34|1004.31|996|954
1753302300000|2025-07-23 20:25:00|1006.76|998.45|1000.81|992.5|1006.96|998.65|997.59|989.28|978
1753302600000|2025-07-23 20:30:00|1000.83|992.52|991.71|983.4|1002.21|993.9|991.14|982.83|956
1753302900000|2025-07-23 20:35:00|991.73|983.42|990.67|982.36|998.12|989.81|989.01|980.7|1024
1753303200000|2025-07-23 20:40:00|990.43|982.12|999.01|990.7|999.31|991|988.91|980.6|983
1753303500000|2025-07-23 20:45:00|998.99|990.68|993.54|985.23|1000.16|991.85|993.46|985.15|980
1753303800000|2025-07-23 20:50:00|993.72|985.41|1003.99|995.68|1004.56|996.25|992.01|983.7|909
1753304100000|2025-07-23 20:55:00|1003.87|995.56|1003.09|994.78|1004.81|996.5|1000.75|992.44|896
1753304400000|2025-07-23 21:00:00|1003.29|994.98|1006.28|997.97|1006.8|998.49|1001.4|993.09|822
1753304700000|2025-07-23 21:05:00|1006.31|998|1004.36|996.05|1006.69|998.38|1003.06|994.75|832
1753305000000|2025-07-23 21:10:00|1004.39|996.08|1001.83|993.52|1004.39|996.08|998.59|990.28|863
1753305300000|2025-07-23 21:15:00|1001.95|993.64|992.14|983.83|1002.89|994.58|991.4|983.09|957
1753305600000|2025-07-23 21:20:00|991.89|983.58|984.64|976.33|992.81|984.5|983.59|975.28|933
1753305900000|2025-07-23 21:25:00|984.72|976.41|984.92|976.61|986.02|977.71|973.76|965.45|973
1753306200000|2025-07-23 21:30:00|984.95|976.64|993.65|985.34|994.05|985.74|984.95|976.64|766
1753306500000|2025-07-23 21:35:00|993.45|985.14|997.19|988.88|997.99|989.68|980.73|972.42|929
1753306800000|2025-07-23 21:40:00|997.2|988.89|1001.97|993.66|1003.9|995.59|996.65|988.34|661
1753307100000|2025-07-23 21:45:00|1001.98|993.67|1009.24|1000.93|1009.8|1001.49|1001.93|993.62|491
1753307400000|2025-07-23 21:50:00|1009.23|1000.92|1011.26|1002.95|1011.43|1003.12|1009.23|1000.92|408
1753307700000|2025-07-23 21:55:00|1011.3|1002.99|1009.31|1001|1012.71|1004.4|1006.09|997.78|562
1753308000000|2025-07-23 22:00:00|1009.37|1001.06|1008.05|999.74|1009.77|1001.46|1002.12|993.81|846
1753308300000|2025-07-23 22:05:00|1008.04|999.73|1012.01|1003.7|1012.01|1003.7|1006.01|997.7|771
1753308600000|2025-07-23 22:10:00|1012.06|1003.75|1015.44|1007.13|1016.5|1008.19|1008.39|1000.08|815
1753308900000|2025-07-23 22:15:00|1015.71|1007.4|1013.65|1005.34|1016.08|1007.77|1009.61|1001.3|922
1753309200000|2025-07-23 22:20:00|1013.63|1005.32|1018.75|1010.44|1019.26|1010.95|1012.11|1003.8|724
1753309500000|2025-07-23 22:25:00|1018.55|1010.24|1022.01|1013.7|1022.05|1013.74|1018.07|1009.76|725
1753309800000|2025-07-23 22:30:00|1021.91|1013.6|1021.86|1013.55|1022.42|1014.11|1018.12|1009.81|810
1753310100000|2025-07-23 22:35:00|1021.94|1013.63|1017.53|1009.22|1022.01|1013.7|1015.01|1006.7|881
1753310400000|2025-07-23 22:40:00|1017.55|1009.24|1023.01|1014.7|1023.01|1014.7|1017.21|1008.9|714
1753310700000|2025-07-23 22:45:00|1022.91|1014.6|1024.43|1016.12|1025.11|1016.8|1022.1|1013.79|577
1753311000000|2025-07-23 22:50:00|1024.41|1016.1|1025.64|1017.33|1027.01|1018.7|1024.41|1016.1|797
1753311300000|2025-07-23 22:55:00|1025.62|1017.31|1026.11|1017.8|1026.42|1018.11|1023.8|1015.49|623
1753311600000|2025-07-23 23:00:00|1026.18|1017.87|1027.62|1019.31|1027.71|1019.4|1023.61|1015.3|832
1753311900000|2025-07-23 23:05:00|1027.56|1019.25|1025.92|1017.61|1027.61|1019.3|1024.66|1016.35|806
1753312200000|2025-07-23 23:10:00|1025.87|1017.56|1025.11|1016.8|1026.83|1018.52|1024.51|1016.2|685
1753312500000|2025-07-23 23:15:00|1024.91|1016.6|1024.84|1016.53|1025.27|1016.96|1021.96|1013.65|735
1753312800000|2025-07-23 23:20:00|1024.61|1016.3|1025.74|1017.43|1028.26|1019.95|1024.61|1016.3|655
1753313100000|2025-07-23 23:25:00|1025.73|1017.42|1027.7|1019.39|1030.12|1021.81|1025.01|1016.7|726
1753313400000|2025-07-23 23:30:00|1027.45|1019.14|1026.28|1017.97|1027.76|1019.45|1024.91|1016.6|741
1753313700000|2025-07-23 23:35:00|1026.24|1017.93|1022.52|1014.21|1026.97|1018.66|1022.31|1014|725
1753314000000|2025-07-23 23:40:00|1022.51|1014.2|1022.17|1013.86|1024.36|1016.05|1020.1|1011.79|790
1753314300000|2025-07-23 23:45:00|1022.04|1013.73|1021.61|1013.3|1022.78|1014.47|1021.01|1012.7|825
1753314600000|2025-07-23 23:50:00|1021.64|1013.33|1020.41|1012.1|1022.71|1014.4|1019.31|1011|793
1753314900000|2025-07-23 23:55:00|1020.46|1012.15|1022.05|1013.74|1022.66|1014.35|1019.11|1010.8|817
1753315200000|2025-07-24 00:00:00|1021.91|1013.6|1020.48|1012.17|1023.15|1014.84|1019.81|1011.5|848
1753315500000|2025-07-24 00:05:00|1020.36|1012.05|1021.1|1012.79|1023.76|1015.45|1019.18|1010.87|910
1753315800000|2025-07-24 00:10:00|1020.81|1012.5|1020.44|1012.13|1023.36|1015.05|1018.65|1010.34|873
1753316100000|2025-07-24 00:15:00|1020.65|1012.34|1027.89|1019.58|1029.01|1020.7|1018.41|1010.1|869
1753316400000|2025-07-24 00:20:00|1027.84|1019.53|1030.9|1022.59|1034.16|1025.85|1027.59|1019.28|792
1753316700000|2025-07-24 00:25:00|1030.95|1022.64|1028.65|1020.34|1032.31|1024|1026.85|1018.54|929
1753317000000|2025-07-24 00:30:00|1028.57|1020.26|1028.2|1019.89|1031.34|1023.03|1024.73|1016.42|951
1753317300000|2025-07-24 00:35:00|1028.22|1019.91|1028.43|1020.12|1029.69|1021.38|1025.27|1016.96|922
1753317600000|2025-07-24 00:40:00|1028.46|1020.15|1029.71|1021.4|1030.44|1022.13|1026.64|1018.33|889
1753317900000|2025-07-24 00:45:00|1029.66|1021.35|1031.61|1023.3|1031.83|1023.52|1026.7|1018.39|871
1753318200000|2025-07-24 00:50:00|1031.89|1023.58|1034.91|1026.6|1035.45|1027.14|1031.51|1023.2|659
1753318500000|2025-07-24 00:55:00|1034.81|1026.5|1037.72|1029.41|1038.19|1029.88|1034.71|1026.4|694
1753318800000|2025-07-24 01:00:00|1037.74|1029.43|1036.18|1027.87|1037.79|1029.48|1034.39|1026.08|891
1753319100000|2025-07-24 01:05:00|1036.21|1027.9|1036.76|1028.45|1038.71|1030.4|1035.61|1027.3|708
1753319400000|2025-07-24 01:10:00|1036.78|1028.47|1038.57|1030.26|1038.86|1030.55|1036.31|1028|783
1753319700000|2025-07-24 01:15:00|1038.6|1030.29|1043.49|1035.18|1045.77|1037.46|1037.7|1029.39|743
1753320000000|2025-07-24 01:20:00|1043.43|1035.12|1034.22|1025.91|1043.7|1035.39|1032.02|1023.71|903
1753320300000|2025-07-24 01:25:00|1034.25|1025.94|1032.45|1024.14|1034.96|1026.65|1030.88|1022.57|750
1753320600000|2025-07-24 01:30:00|1032.59|1024.28|1029.12|1020.81|1033.64|1025.33|1028.81|1020.5|822
1753320900000|2025-07-24 01:35:00|1028.97|1020.66|1031.71|1023.4|1032.66|1024.35|1026.25|1017.94|843
1753321200000|2025-07-24 01:40:00|1031.75|1023.44|1029.15|1020.84|1031.81|1023.5|1027.97|1019.66|833
1753321500000|2025-07-24 01:45:00|1029.17|1020.86|1031.11|1022.8|1032.17|1023.86|1029.01|1020.7|770
1753321800000|2025-07-24 01:50:00|1031.09|1022.78|1033.52|1025.21|1034.41|1026.1|1030.91|1022.6|683
1753322100000|2025-07-24 01:55:00|1033.42|1025.11|1039.36|1031.05|1039.87|1031.56|1033.14|1024.83|597
1753322400000|2025-07-24 02:00:00|1039.31|1031|1041.36|1033.05|1042.96|1034.65|1038.93|1030.62|750
1753322700000|2025-07-24 02:05:00|1041.21|1032.9|1035.95|1027.64|1041.96|1033.65|1035.74|1027.43|765
1753323000000|2025-07-24 02:10:00|1035.82|1027.51|1035.17|1026.86|1036.49|1028.18|1033.11|1024.8|699
1753323300000|2025-07-24 02:15:00|1035.21|1026.9|1030.63|1022.32|1035.92|1027.61|1030.36|1022.05|768
1753323600000|2025-07-24 02:20:00|1030.37|1022.06|1031.72|1023.41|1032.24|1023.93|1027.81|1019.5|645
1753323900000|2025-07-24 02:25:00|1031.6|1023.29|1032.53|1024.22|1034.01|1025.7|1031.35|1023.04|746
1753324200000|2025-07-24 02:30:00|1032.6|1024.29|1037.05|1028.74|1037.21|1028.9|1032.01|1023.7|763
1753324500000|2025-07-24 02:35:00|1037.1|1028.79|1040.34|1032.03|1042.01|1033.7|1035.44|1027.13|766
1753324800000|2025-07-24 02:40:00|1040.74|1032.43|1042.58|1034.27|1042.58|1034.27|1040.21|1031.9|725
1753325100000|2025-07-24 02:45:00|1042.48|1034.17|1042.33|1034.02|1046.2|1037.89|1041.81|1033.5|657
1753325400000|2025-07-24 02:50:00|1042.26|1033.95|1036.99|1028.68|1043.87|1035.56|1036.69|1028.38|825
1753325700000|2025-07-24 02:55:00|1037|1028.69|1037.44|1029.13|1039.46|1031.15|1035.81|1027.5|745
1753326000000|2025-07-24 03:00:00|1037.42|1029.11|1039.41|1031.1|1039.44|1031.13|1035.97|1027.66|847
1753326300000|2025-07-24 03:05:00|1039.42|1031.11|1037.97|1029.66|1039.51|1031.2|1035.19|1026.88|785
1753326600000|2025-07-24 03:10:00|1037.79|1029.48|1037.06|1028.75|1039.21|1030.9|1035.91|1027.6|766
1753326900000|2025-07-24 03:15:00|1037.03|1028.72|1037.54|1029.23|1038.38|1030.07|1035.42|1027.11|811
1753327200000|2025-07-24 03:20:00|1037.23|1028.92|1040.84|1032.53|1041.14|1032.83|1036.86|1028.55|681
1753327500000|2025-07-24 03:25:00|1040.87|1032.56|1045.43|1037.12|1045.76|1037.45|1040.81|1032.5|765
1753327800000|2025-07-24 03:30:00|1045.1|1036.79|1044.45|1036.14|1047.17|1038.86|1042.41|1034.1|830
1753328100000|2025-07-24 03:35:00|1044.46|1036.15|1045.37|1037.06|1045.75|1037.44|1042.55|1034.24|818
1753328400000|2025-07-24 03:40:00|1045.4|1037.09|1041.19|1032.88|1047.16|1038.85|1040.6|1032.29|476
1753328700000|2025-07-24 03:45:00|1041.25|1032.94|1035.98|1027.67|1041.31|1033|1035.32|1027.01|728
1753329000000|2025-07-24 03:50:00|1035.88|1027.57|1034.23|1025.92|1036.66|1028.35|1033.51|1025.2|779
1753329300000|2025-07-24 03:55:00|1034.08|1025.77|1031.44|1023.13|1034.25|1025.94|1030.41|1022.1|711
1753329600000|2025-07-24 04:00:00|1031.41|1023.1|1034.1|1025.79|1034.33|1026.02|1027.35|1019.04|826
1753329900000|2025-07-24 04:05:00|1034.26|1025.95|1033.01|1024.7|1034.61|1026.3|1031.52|1023.21|910
1753330200000|2025-07-24 04:10:00|1032.88|1024.57|1036.89|1028.58|1037.28|1028.97|1029.71|1021.4|907
1753330500000|2025-07-24 04:15:00|1036.81|1028.5|1033.66|1025.35|1036.81|1028.5|1030.2|1021.89|805
1753330800000|2025-07-24 04:20:00|1033.96|1025.65|1029.95|1021.64|1037.16|1028.85|1029.92|1021.61|803
1753331100000|2025-07-24 04:25:00|1029.53|1021.22|1031.28|1022.97|1032.53|1024.22|1029.47|1021.16|844
1753331400000|2025-07-24 04:30:00|1031.07|1022.76|1030.71|1022.4|1032.21|1023.9|1028.46|1020.15|809
1753331700000|2025-07-24 04:35:00|1030.73|1022.42|1030.91|1022.6|1031.55|1023.24|1026.91|1018.6|878
1753332000000|2025-07-24 04:40:00|1030.56|1022.25|1023.84|1015.53|1030.56|1022.25|1023.38|1015.07|795
1753332300000|2025-07-24 04:45:00|1023.66|1015.35|1025.44|1017.13|1028.79|1020.48|1021.84|1013.53|956
1753332600000|2025-07-24 04:50:00|1025.41|1017.1|1020.61|1012.3|1025.41|1017.1|1019.61|1011.3|853
1753332900000|2025-07-24 04:55:00|1020.47|1012.16|1021.47|1013.16|1025.81|1017.5|1020.01|1011.7|866
1753333200000|2025-07-24 05:00:00|1021.5|1013.19|1022.26|1013.95|1024.51|1016.2|1019.55|1011.24|952
1753333500000|2025-07-24 05:05:00|1022.41|1014.1|1015.76|1007.45|1022.41|1014.1|1011.95|1003.64|932
1753333800000|2025-07-24 05:10:00|1015.78|1007.47|1011.72|1003.41|1018.41|1010.1|1011.3|1002.99|939
1753334100000|2025-07-24 05:15:00|1011.67|1003.36|1016.76|1008.45|1020.95|1012.64|1010.18|1001.87|955
1753334400000|2025-07-24 05:20:00|1016.68|1008.37|1012.07|1003.76|1018.31|1010|1011.29|1002.98|887
1753334700000|2025-07-24 05:25:00|1012.02|1003.71|1010.38|1002.07|1016.36|1008.05|1010.16|1001.85|904
1753335000000|2025-07-24 05:30:00|1010.33|1002.02|1011.71|1003.4|1013.81|1005.5|1007.81|999.5|933
1753335300000|2025-07-24 05:35:00|1011.76|1003.45|1016.71|1008.4|1019.14|1010.83|1011.41|1003.1|885
1753335600000|2025-07-24 05:40:00|1016.93|1008.62|1020.71|1012.4|1022.56|1014.25|1016.22|1007.91|918
1753335900000|2025-07-24 05:45:00|1020.77|1012.46|1013.08|1004.77|1020.97|1012.66|1010.71|1002.4|858
1753336200000|2025-07-24 05:50:00|1013.11|1004.8|1003.91|995.6|1013.11|1004.8|1003.34|995.03|924
1753336500000|2025-07-24 05:55:00|1003.8|995.49|996.76|988.45|1003.91|995.6|993.95|985.64|952
1753336800000|2025-07-24 06:00:00|996.88|988.57|1001.77|993.46|1003.91|995.6|996.41|988.1|972
1753337100000|2025-07-24 06:05:00|1001.82|993.51|1004.31|996|1007.05|998.74|1000.11|991.8|949
1753337400000|2025-07-24 06:10:00|1004.26|995.95|1006.53|998.22|1008.11|999.8|998.61|990.3|939
1753337700000|2025-07-24 06:15:00|1006.41|998.1|1002.46|994.15|1008.04|999.73|997.02|988.71|981
1753338000000|2025-07-24 06:20:00|1002.32|994.01|1008.7|1000.39|1012.11|1003.8|999.7|991.39|950
1753338300000|2025-07-24 06:25:00|1008.76|1000.45|1010.07|1001.76|1011.96|1003.65|1007.06|998.75|938
1753338600000|2025-07-24 06:30:00|1010.1|1001.79|1007.55|999.24|1012.76|1004.45|1007.31|999|926
1753338900000|2025-07-24 06:35:00|1007.5|999.19|995.44|987.13|1007.5|999.19|994.77|986.46|928
1753339200000|2025-07-24 06:40:00|995.38|987.07|979.51|971.2|995.44|987.13|976.41|968.1|956
1753339500000|2025-07-24 06:45:00|979.03|970.72|980.76|972.45|985.49|977.18|975.34|967.03|1036
1753339800000|2025-07-24 06:50:00|980.66|972.35|977.96|969.65|985.99|977.68|971.64|963.33|988
1753340100000|2025-07-24 06:55:00|977.75|969.44|986.41|978.1|989.02|980.71|977.75|969.44|988
1753340400000|2025-07-24 07:00:00|986.39|978.08|972.39|964.08|987.41|979.1|972.39|964.08|568
1753340700000|2025-07-24 07:05:00|972.49|964.18|984.6|976.29|986.31|978|968.38|960.07|590
1753341000000|2025-07-24 07:10:00|984.55|976.24|994.66|986.35|994.91|986.6|983.51|975.2|622
1753341300000|2025-07-24 07:15:00|994.61|986.3|997.61|989.3|998.56|990.25|993.16|984.85|920
1753341600000|2025-07-24 07:20:00|997.59|989.28|994.19|985.88|998.71|990.4|990.56|982.25|924
1753341900000|2025-07-24 07:25:00|993.96|985.65|995.47|987.16|996.91|988.6|989.12|980.81|813
1753342200000|2025-07-24 07:30:00|995.31|987|989.66|981.35|996.06|987.75|988.01|979.7|811
1753342500000|2025-07-24 07:35:00|989.61|981.3|990.26|981.95|992.2|983.89|986.17|977.86|880
1753342800000|2025-07-24 07:40:00|990.31|982|997.78|989.47|999.16|990.85|987.71|979.4|872
1753343100000|2025-07-24 07:45:00|997.76|989.45|990.69|982.38|998.11|989.8|990.11|981.8|879
1753343400000|2025-07-24 07:50:00|990.72|982.41|995.26|986.95|998.11|989.8|990.72|982.41|811
1753343700000|2025-07-24 07:55:00|995.66|987.35|1003.07|994.76|1004.09|995.78|995.25|986.94|755
1753344000000|2025-07-24 08:00:00|1003.06|994.75|995.71|987.4|1003.91|995.6|995.25|986.94|803
1753344300000|2025-07-24 08:05:00|995.61|987.3|1009.81|1001.5|1010.11|1001.8|995.61|987.3|740
1753344600000|2025-07-24 08:10:00|1009.86|1001.55|1018.31|1010|1019.09|1010.78|1008.81|1000.5|738
1753344900000|2025-07-24 08:15:00|1018.26|1009.95|1017.26|1008.95|1018.56|1010.25|1013.6|1005.29|940
1753345200000|2025-07-24 08:20:00|1017.46|1009.15|1016.91|1008.6|1018.56|1010.25|1012.2|1003.89|888
1753345500000|2025-07-24 08:25:00|1016.51|1008.2|1018.55|1010.24|1019.56|1011.25|1016.51|1008.2|771
1753345800000|2025-07-24 08:30:00|1018.75|1010.44|1018.08|1009.77|1021.41|1013.1|1017.31|1009|873
1753346100000|2025-07-24 08:35:00|1018.01|1009.7|1015.41|1007.1|1018.48|1010.17|1014.24|1005.93|982
1753346400000|2025-07-24 08:40:00|1015.37|1007.06|1014.1|1005.79|1016.86|1008.55|1010.64|1002.33|822
1753346700000|2025-07-24 08:45:00|1014.07|1005.76|1021.65|1013.34|1021.91|1013.6|1013.05|1004.74|851
1753347000000|2025-07-24 08:50:00|1021.58|1013.27|1016.96|1008.65|1021.91|1013.6|1016.48|1008.17|707
1753347300000|2025-07-24 08:55:00|1016.93|1008.62|1015.81|1007.5|1019.31|1011|1014.05|1005.74|678
1753347600000|2025-07-24 09:00:00|1015.82|1007.51|1020.92|1012.61|1021.09|1012.78|1015.07|1006.76|712
1753347900000|2025-07-24 09:05:00|1020.91|1012.6|1021.36|1013.05|1021.51|1013.2|1018.04|1009.73|728
1753348200000|2025-07-24 09:10:00|1021.43|1013.12|1016.54|1008.23|1022.51|1014.2|1016.13|1007.82|671
1753348500000|2025-07-24 09:15:00|1016.27|1007.96|1011.73|1003.42|1018.34|1010.03|1009.75|1001.44|818
1753348800000|2025-07-24 09:20:00|1011.72|1003.41|1011.97|1003.66|1017.01|1008.7|1011.25|1002.94|744
1753349100000|2025-07-24 09:25:00|1011.93|1003.62|1013.32|1005.01|1015.02|1006.71|1010.61|1002.3|619
1753349400000|2025-07-24 09:30:00|1013.34|1005.03|1010.44|1002.13|1014.31|1006|1010.16|1001.85|780
1753349700000|2025-07-24 09:35:00|1010.42|1002.11|1008.01|999.7|1010.87|1002.56|1007.09|998.78|723
1753350000000|2025-07-24 09:40:00|1007.88|999.57|1012.05|1003.74|1012.26|1003.95|1007|998.69|737
1753350300000|2025-07-24 09:45:00|1012.54|1004.23|1004.28|995.97|1012.91|1004.6|1003.82|995.51|846
1753350600000|2025-07-24 09:50:00|1004.23|995.92|1009.64|1001.33|1012.16|1003.85|1004.23|995.92|769
1753350900000|2025-07-24 09:55:00|1009.67|1001.36|1013.2|1004.89|1013.66|1005.35|1007.87|999.56|806
1753351200000|2025-07-24 10:00:00|1013.22|1004.91|1020.87|1012.56|1021.06|1012.75|1012.11|1003.8|892
1753351500000|2025-07-24 10:05:00|1020.82|1012.51|1011.34|1003.03|1021.26|1012.95|1010.22|1001.91|851
1753351800000|2025-07-24 10:10:00|1011.38|1003.07|1009.6|1001.29|1013.36|1005.05|1009.03|1000.72|852
1753352100000|2025-07-24 10:15:00|1009.32|1001.01|1005.54|997.23|1011.41|1003.1|1004.91|996.6|658
1753352400000|2025-07-24 10:20:00|1005.48|997.17|1001.7|993.39|1006|997.69|1000.79|992.48|657
1753352700000|2025-07-24 10:25:00|1001.67|993.36|997.81|989.5|1003.56|995.25|997.38|989.07|835
1753353000000|2025-07-24 10:30:00|997.73|989.42|996.72|988.41|1001.06|992.75|995.35|987.04|830
1753353300000|2025-07-24 10:35:00|996.59|988.28|1002.31|994|1003.36|995.05|995.18|986.87|850
1753353600000|2025-07-24 10:40:00|1002.11|993.8|999.06|990.75|1004.44|996.13|998.41|990.1|795
1753353900000|2025-07-24 10:45:00|999.07|990.76|1004.19|995.88|1007.81|999.5|996.66|988.35|841
1753354200000|2025-07-24 10:50:00|1004.23|995.92|1003.55|995.24|1006.56|998.25|1002.69|994.38|763
1753354500000|2025-07-24 10:55:00|1003.44|995.13|1008.11|999.8|1008.91|1000.6|1002.83|994.52|837
1753354800000|2025-07-24 11:00:00|1007.86|999.55|1009.67|1001.36|1014.41|1006.1|1007.57|999.26|861
1753355100000|2025-07-24 11:05:00|1009.52|1001.21|1009.43|1001.12|1013.76|1005.45|1008.21|999.9|890
1753355400000|2025-07-24 11:10:00|1009.46|1001.15|1016.31|1008|1016.67|1008.36|1008.86|1000.55|813
1753355700000|2025-07-24 11:15:00|1016.51|1008.2|1022.36|1014.05|1022.56|1014.25|1016.28|1007.97|852
1753356000000|2025-07-24 11:20:00|1022.43|1014.12|1026.81|1018.5|1027.28|1018.97|1021.59|1013.28|878
1753356300000|2025-07-24 11:25:00|1026.71|1018.4|1024.46|1016.15|1028.35|1020.04|1023.68|1015.37|833
1753356600000|2025-07-24 11:30:00|1024.6|1016.29|1030.11|1021.8|1030.11|1021.8|1020.71|1012.4|824
1753356900000|2025-07-24 11:35:00|1030.01|1021.7|1031.34|1023.03|1031.61|1023.3|1027.51|1019.2|728
1753357200000|2025-07-24 11:40:00|1031.36|1023.05|1031.29|1022.98|1033.06|1024.75|1029.97|1021.66|783
1753357500000|2025-07-24 11:45:00|1031.24|1022.93|1027.7|1019.39|1032.76|1024.45|1027.03|1018.72|780
1753357800000|2025-07-24 11:50:00|1027.56|1019.25|1029.53|1021.22|1032.56|1024.25|1026.91|1018.6|712
1753358100000|2025-07-24 11:55:00|1029.41|1021.1|1027.76|1019.45|1031.71|1023.4|1027.61|1019.3|732
1753358400000|2025-07-24 12:00:00|1027.68|1019.37|1027.46|1019.15|1031.86|1023.55|1027.45|1019.14|725
1753358700000|2025-07-24 12:05:00|1027.53|1019.22|1024.47|1016.16|1027.53|1019.22|1022.24|1013.93|642
1753359000000|2025-07-24 12:10:00|1024.44|1016.13|1023.76|1015.45|1025.21|1016.9|1019.98|1011.67|788
1753359300000|2025-07-24 12:15:00|1023.31|1015|1018.17|1009.86|1023.86|1015.55|1015.86|1007.55|766
1753359600000|2025-07-24 12:20:00|1018.26|1009.95|1020.61|1012.3|1022.41|1014.1|1017.36|1009.05|846
1753359900000|2025-07-24 12:25:00|1020.6|1012.29|1021.93|1013.62|1023.36|1015.05|1019.45|1011.14|896
1753360200000|2025-07-24 12:30:00|1022.1|1013.79|1016.02|1007.71|1022.1|1013.79|1015.31|1007|926
1753360500000|2025-07-24 12:35:00|1015.59|1007.28|1011.98|1003.67|1017.1|1008.79|1011.6|1003.29|853
1753360800000|2025-07-24 12:40:00|1011.81|1003.5|1014.42|1006.11|1015.01|1006.7|1009.63|1001.32|827
1753361100000|2025-07-24 12:45:00|1014.39|1006.08|1017.14|1008.83|1018.61|1010.3|1012.92|1004.61|880
1753361400000|2025-07-24 12:50:00|1017.11|1008.8|1013.11|1004.8|1017.78|1009.47|1012.84|1004.53|819
1753361700000|2025-07-24 12:55:00|1013.08|1004.77|1017.54|1009.23|1019.16|1010.85|1012.99|1004.68|820
1753362000000|2025-07-24 13:00:00|1017.65|1009.34|1019.4|1011.09|1019.61|1011.3|1013.61|1005.3|871
1753362300000|2025-07-24 13:05:00|1019.48|1011.17|1020.24|1011.93|1023.31|1015|1016.14|1007.83|920
1753362600000|2025-07-24 13:10:00|1020.13|1011.82|1021.92|1013.61|1025.25|1016.94|1017.97|1009.66|904
1753362900000|2025-07-24 13:15:00|1021.77|1013.46|1023.11|1014.8|1023.66|1015.35|1019.57|1011.26|898
1753363200000|2025-07-24 13:20:00|1023.14|1014.83|1023.15|1014.84|1024.56|1016.25|1020.95|1012.64|897
1753363500000|2025-07-24 13:25:00|1022.86|1014.55|1022.91|1014.6|1025.07|1016.76|1021.31|1013|870
1753363800000|2025-07-24 13:30:00|1022.81|1014.5|1025.01|1016.7|1025.12|1016.81|1015.86|1007.55|986
1753364100000|2025-07-24 13:35:00|1024.93|1016.62|1019.09|1010.78|1026.81|1018.5|1018.84|1010.53|980
1753364400000|2025-07-24 13:40:00|1018.95|1010.64|1017.81|1009.5|1021.81|1013.5|1016.5|1008.19|924
1753364700000|2025-07-24 13:45:00|1017.82|1009.51|1021.18|1012.87|1023.51|1015.2|1017.21|1008.9|945
1753365000000|2025-07-24 13:50:00|1020.91|1012.6|1014.43|1006.12|1022.7|1014.39|1014.29|1005.98|921
1753365300000|2025-07-24 13:55:00|1014.48|1006.17|1011.44|1003.13|1015.96|1007.65|1009.71|1001.4|888
1753365600000|2025-07-24 14:00:00|1011.2|1002.89|1013.41|1005.1|1013.86|1005.55|1008.11|999.8|849
1753365900000|2025-07-24 14:05:00|1013.16|1004.85|1006.81|998.5|1016.76|1008.45|1006.81|998.5|857
1753366200000|2025-07-24 14:10:00|1006.76|998.45|1004.85|996.54|1010.75|1002.44|1002.26|993.95|778
1753366500000|2025-07-24 14:15:00|1004.56|996.25|1007.95|999.64|1009.24|1000.93|1003.44|995.13|806
1753366800000|2025-07-24 14:20:00|1007.91|999.6|1007.73|999.42|1009.85|1001.54|1003.75|995.44|768
1753367100000|2025-07-24 14:25:00|1007.76|999.45|1014.21|1005.9|1015.93|1007.62|1007.51|999.2|763
1753367400000|2025-07-24 14:30:00|1014.23|1005.92|1024.91|1016.6|1025.27|1016.96|1013.59|1005.28|798
1753367700000|2025-07-24 14:35:00|1024.87|1016.56|1035.95|1027.64|1036.11|1027.8|1024.74|1016.43|785
1753368000000|2025-07-24 14:40:00|1036.1|1027.79|1033.21|1024.9|1037.12|1028.81|1029.21|1020.9|861
1753368300000|2025-07-24 14:45:00|1033.17|1024.86|1038.51|1030.2|1038.58|1030.27|1032.17|1023.86|909
1753368600000|2025-07-24 14:50:00|1038.61|1030.3|1043.81|1035.5|1043.96|1035.65|1038.61|1030.3|863
1753368900000|2025-07-24 14:55:00|1043.91|1035.6|1046.32|1038.01|1048.87|1040.56|1042.58|1034.27|755
1753369200000|2025-07-24 15:00:00|1046.28|1037.97|1050.06|1041.75|1050.87|1042.56|1043.35|1035.04|961
1753369500000|2025-07-24 15:05:00|1050.11|1041.8|1053.56|1045.25|1053.71|1045.4|1047.58|1039.27|885
1753369800000|2025-07-24 15:10:00|1053.49|1045.18|1055.72|1047.41|1056.72|1048.41|1048.62|1040.31|948
1753370100000|2025-07-24 15:15:00|1055.81|1047.5|1055.28|1046.97|1055.95|1047.64|1049.01|1040.7|916
1753370400000|2025-07-24 15:20:00|1055.26|1046.95|1049.11|1040.8|1055.78|1047.47|1047.21|1038.9|886
1753370700000|2025-07-24 15:25:00|1049.28|1040.97|1048.71|1040.4|1052.95|1044.64|1046.61|1038.3|894
1753371000000|2025-07-24 15:30:00|1048.43|1040.12|1037.87|1029.56|1048.91|1040.6|1036.44|1028.13|935
1753371300000|2025-07-24 15:35:00|1037.41|1029.1|1038.33|1030.02|1042.23|1033.92|1034.73|1026.42|867
1753371600000|2025-07-24 15:40:00|1038.55|1030.24|1041.4|1033.09|1045.42|1037.11|1038.11|1029.8|818
1753371900000|2025-07-24 15:45:00|1041.38|1033.07|1045.51|1037.2|1045.94|1037.63|1039.24|1030.93|818
1753372200000|2025-07-24 15:50:00|1045.23|1036.92|1041.65|1033.34|1046.11|1037.8|1040.92|1032.61|766
1753372500000|2025-07-24 15:55:00|1041.41|1033.1|1040.02|1031.71|1041.95|1033.64|1035.66|1027.35|799
1753372800000|2025-07-24 16:00:00|1040.36|1032.05|1037.85|1029.54|1041.65|1033.34|1036.61|1028.3|855
1753373100000|2025-07-24 16:05:00|1037.41|1029.1|1035.31|1027|1038.78|1030.47|1031.61|1023.3|826
1753373400000|2025-07-24 16:10:00|1035.41|1027.1|1031.3|1022.99|1035.47|1027.16|1029.61|1021.3|855
1753373700000|2025-07-24 16:15:00|1031.57|1023.26|1031.77|1023.46|1034.17|1025.86|1027.36|1019.05|911
1753374000000|2025-07-24 16:20:00|1031.44|1023.13|1030|1021.69|1034.76|1026.45|1027.67|1019.36|889
1753374300000|2025-07-24 16:25:00|1030.08|1021.77|1020.37|1012.06|1030.76|1022.45|1019.71|1011.4|893
1753374600000|2025-07-24 16:30:00|1020.14|1011.83|1017.66|1009.35|1021.6|1013.29|1015.67|1007.36|870
1753374900000|2025-07-24 16:35:00|1017.59|1009.28|1013.76|1005.45|1017.66|1009.35|1010.26|1001.95|939
1753375200000|2025-07-24 16:40:00|1013.32|1005.01|1009.71|1001.4|1015.21|1006.9|1009.21|1000.9|882
1753375500000|2025-07-24 16:45:00|1009.79|1001.48|1014.39|1006.08|1014.91|1006.6|1007.11|998.8|864
1753375800000|2025-07-24 16:50:00|1014.36|1006.05|1017.61|1009.3|1018.71|1010.4|1014.24|1005.93|890
1753376100000|2025-07-24 16:55:00|1017.64|1009.33|1017.36|1009.05|1018.21|1009.9|1012.26|1003.95|897
1753376400000|2025-07-24 17:00:00|1017.65|1009.34|1025.21|1016.9|1025.66|1017.35|1014.31|1006|888
1753376700000|2025-07-24 17:05:00|1025.26|1016.95|1023.61|1015.3|1025.26|1016.95|1021.29|1012.98|863
1753377000000|2025-07-24 17:10:00|1023.96|1015.65|1028.11|1019.8|1029.51|1021.2|1022.21|1013.9|836
1753377300000|2025-07-24 17:15:00|1028.16|1019.85|1027.41|1019.1|1030.61|1022.3|1024.06|1015.75|921
1753377600000|2025-07-24 17:20:00|1027.25|1018.94|1034.68|1026.37|1034.81|1026.5|1025.72|1017.41|835
1753377900000|2025-07-24 17:25:00|1034.67|1026.36|1030.95|1022.64|1034.81|1026.5|1030.91|1022.6|858
1753378200000|2025-07-24 17:30:00|1030.96|1022.65|1034.58|1026.27|1035.47|1027.16|1030.95|1022.64|737
1753378500000|2025-07-24 17:35:00|1034.64|1026.33|1042.01|1033.7|1042.01|1033.7|1033.71|1025.4|719
1753378800000|2025-07-24 17:40:00|1041.99|1033.68|1044.01|1035.7|1044.41|1036.1|1039.59|1031.28|736
1753379100000|2025-07-24 17:45:00|1044.02|1035.71|1043.42|1035.11|1046.04|1037.73|1042.81|1034.5|688
1753379400000|2025-07-24 17:50:00|1043.39|1035.08|1048.58|1040.27|1048.91|1040.6|1041.62|1033.31|798
1753379700000|2025-07-24 17:55:00|1048.59|1040.28|1041.61|1033.3|1049.39|1041.08|1039.96|1031.65|848
1753380000000|2025-07-24 18:00:00|1041.58|1033.27|1035.56|1027.25|1041.58|1033.27|1032.52|1024.21|948
1753380300000|2025-07-24 18:05:00|1035.21|1026.9|1042.75|1034.44|1044.17|1035.86|1035.21|1026.9|899
1753380600000|2025-07-24 18:10:00|1042.5|1034.19|1042.37|1034.06|1046.61|1038.3|1041.42|1033.11|888
1753380900000|2025-07-24 18:15:00|1042.23|1033.92|1047.41|1039.1|1049.01|1040.7|1042.02|1033.71|907
1753381200000|2025-07-24 18:20:00|1047.58|1039.27|1044.4|1036.09|1049.56|1041.25|1044.21|1035.9|858
1753381500000|2025-07-24 18:25:00|1044.44|1036.13|1046.05|1037.74|1046.24|1037.93|1042.89|1034.58|872
1753381800000|2025-07-24 18:30:00|1045.99|1037.68|1046.23|1037.92|1049.01|1040.7|1044.35|1036.04|944
1753382100000|2025-07-24 18:35:00|1046.36|1038.05|1046.48|1038.17|1047.16|1038.85|1041.2|1032.89|912
1753382400000|2025-07-24 18:40:00|1046.66|1038.35|1044.66|1036.35|1048.52|1040.21|1043.21|1034.9|915
1753382700000|2025-07-24 18:45:00|1044.54|1036.23|1048.64|1040.33|1049.01|1040.7|1043.21|1034.9|861
1753383000000|2025-07-24 18:50:00|1048.68|1040.37|1049.16|1040.85|1049.63|1041.32|1046.07|1037.76|746
1753383300000|2025-07-24 18:55:00|1049.06|1040.75|1052.21|1043.9|1052.9|1044.59|1047.9|1039.59|785
1753383600000|2025-07-24 19:00:00|1052.33|1044.02|1054.91|1046.6|1054.91|1046.6|1051.56|1043.25|727
1753383900000|2025-07-24 19:05:00|1054.92|1046.61|1053.37|1045.06|1055.71|1047.4|1051.56|1043.25|726
1753384200000|2025-07-24 19:10:00|1053.32|1045.01|1050.41|1042.1|1054.18|1045.87|1049.81|1041.5|801
1753384500000|2025-07-24 19:15:00|1050.51|1042.2|1055.81|1047.5|1056.11|1047.8|1049.61|1041.3|701
1753384800000|2025-07-24 19:20:00|1055.76|1047.45|1050.57|1042.26|1055.91|1047.6|1050.57|1042.26|783
1753385100000|2025-07-24 19:25:00|1050.41|1042.1|1050.43|1042.12|1051.71|1043.4|1047.81|1039.5|801
1753385400000|2025-07-24 19:30:00|1050.4|1042.09|1049.78|1041.47|1050.77|1042.46|1046.66|1038.35|764
1753385700000|2025-07-24 19:35:00|1049.77|1041.46|1046.77|1038.46|1049.77|1041.46|1044.97|1036.66|701
1753386000000|2025-07-24 19:40:00|1046.84|1038.53|1047.72|1039.41|1048.2|1039.89|1045.17|1036.86|720
1753386300000|2025-07-24 19:45:00|1047.71|1039.4|1050.55|1042.24|1052.54|1044.23|1046.61|1038.3|830
1753386600000|2025-07-24 19:50:00|1050.71|1042.4|1051.15|1042.84|1055.56|1047.25|1050.11|1041.8|789
1753386900000|2025-07-24 19:55:00|1050.81|1042.5|1049.08|1040.77|1051.53|1043.22|1048.11|1039.8|695
1753387200000|2025-07-24 20:00:00|1049.01|1040.7|1047.53|1039.22|1050.13|1041.82|1046.81|1038.5|735
1753387500000|2025-07-24 20:05:00|1047.23|1038.92|1050.68|1042.37|1054.01|1045.7|1047.11|1038.8|720
1753387800000|2025-07-24 20:10:00|1050.61|1042.3|1052.91|1044.6|1054.31|1046|1050.61|1042.3|649
1753388100000|2025-07-24 20:15:00|1052.94|1044.63|1048.49|1040.18|1054.37|1046.06|1048.16|1039.85|673
1753388400000|2025-07-24 20:20:00|1048.44|1040.13|1044.84|1036.53|1048.44|1040.13|1044.61|1036.3|599
1753388700000|2025-07-24 20:25:00|1044.94|1036.63|1049.46|1041.15|1049.91|1041.6|1044.92|1036.61|529
1753389000000|2025-07-24 20:30:00|1049.47|1041.16|1049.71|1041.4|1049.84|1041.53|1045.98|1037.67|687
1753389300000|2025-07-24 20:35:00|1049.76|1041.45|1051.7|1043.39|1052.18|1043.87|1049.69|1041.38|618
1753389600000|2025-07-24 20:40:00|1051.51|1043.2|1049.69|1041.38|1052.98|1044.67|1048.31|1040|614
1753389900000|2025-07-24 20:45:00|1049.95|1041.64|1050.41|1042.1|1052.86|1044.55|1049.41|1041.1|631
1753390200000|2025-07-24 20:50:00|1050.31|1042|1053.32|1045.01|1054.76|1046.45|1050.04|1041.73|626
1753390500000|2025-07-24 20:55:00|1053.11|1044.8|1048.58|1040.27|1053.26|1044.95|1047.91|1039.6|546
1753390800000|2025-07-24 21:00:00|1048.57|1040.26|1047.81|1039.5|1049.25|1040.94|1047.48|1039.17|610
1753391100000|2025-07-24 21:05:00|1047.83|1039.52|1045.87|1037.56|1048.98|1040.67|1045.45|1037.14|638
1753391400000|2025-07-24 21:10:00|1045.89|1037.58|1041.62|1033.31|1045.89|1037.58|1040.16|1031.85|516
1753391700000|2025-07-24 21:15:00|1041.74|1033.43|1039.73|1031.42|1043.16|1034.85|1039.57|1031.26|754
1753392000000|2025-07-24 21:20:00|1039.69|1031.38|1040.21|1031.9|1041.15|1032.84|1038.49|1030.18|759
1753392300000|2025-07-24 21:25:00|1040.18|1031.87|1037.07|1028.76|1041.79|1033.48|1036.76|1028.45|582
1753392600000|2025-07-24 21:30:00|1037.11|1028.8|1032.9|1024.59|1037.27|1028.96|1032.45|1024.14|628
1753392900000|2025-07-24 21:35:00|1032.86|1024.55|1034.05|1025.74|1035.25|1026.94|1032.59|1024.28|445
1753393200000|2025-07-24 21:40:00|1033.97|1025.66|1035.27|1026.96|1035.95|1027.64|1033.45|1025.14|371
1753393500000|2025-07-24 21:45:00|1035.3|1026.99|1033.23|1024.92|1035.81|1027.5|1033.23|1024.92|351
1753393800000|2025-07-24 21:50:00|1033.31|1025|1033.16|1024.85|1034.11|1025.8|1032.56|1024.25|292
1753394100000|2025-07-24 21:55:00|1033.22|1024.91|1032.37|1024.06|1034.03|1025.72|1031.68|1023.37|346
1753394400000|2025-07-24 22:00:00|1032.53|1024.22|1032.61|1024.3|1034.71|1026.4|1030.61|1022.3|635
1753394700000|2025-07-24 22:05:00|1032.88|1024.57|1027.5|1019.19|1033.31|1025|1027.11|1018.8|626
1753395000000|2025-07-24 22:10:00|1027.46|1019.15|1024.96|1016.65|1029.03|1020.72|1024.11|1015.8|719
1753395300000|2025-07-24 22:15:00|1025.01|1016.7|1030.77|1022.46|1030.77|1022.46|1024.65|1016.34|731
1753395600000|2025-07-24 22:20:00|1030.95|1022.64|1031.51|1023.2|1033.24|1024.93|1028.61|1020.3|720
1753395900000|2025-07-24 22:25:00|1031.41|1023.1|1032.49|1024.18|1032.49|1024.18|1028.78|1020.47|646
1753396200000|2025-07-24 22:30:00|1032.51|1024.2|1029.53|1021.22|1032.51|1024.2|1027.91|1019.6|707
1753396500000|2025-07-24 22:35:00|1029.5|1021.19|1032.98|1024.67|1034.36|1026.05|1028.9|1020.59|598
1753396800000|2025-07-24 22:40:00|1032.86|1024.55|1036.51|1028.2|1037.21|1028.9|1031.21|1022.9|700
1753397100000|2025-07-24 22:45:00|1036.39|1028.08|1031.11|1022.8|1036.41|1028.1|1030.65|1022.34|792
1753397400000|2025-07-24 22:50:00|1031.16|1022.85|1031.97|1023.66|1033.16|1024.85|1029.76|1021.45|675
1753397700000|2025-07-24 22:55:00|1031.99|1023.68|1029.92|1021.61|1033.76|1025.45|1029.92|1021.61|708
1753398000000|2025-07-24 23:00:00|1029.71|1021.4|1023.04|1014.73|1029.87|1021.56|1022.44|1014.13|734
1753398300000|2025-07-24 23:05:00|1022.99|1014.68|1022.71|1014.4|1027.4|1019.09|1021.53|1013.22|710
1753398600000|2025-07-24 23:10:00|1023.01|1014.7|1019.05|1010.74|1024.58|1016.27|1018.69|1010.38|753
1753398900000|2025-07-24 23:15:00|1019.11|1010.8|1020.36|1012.05|1022.01|1013.7|1018.32|1010.01|745
1753399200000|2025-07-24 23:20:00|1020.4|1012.09|1019.48|1011.17|1020.61|1012.3|1017.46|1009.15|664
1753399500000|2025-07-24 23:25:00|1019.26|1010.95|1016.81|1008.5|1019.8|1011.49|1014.81|1006.5|746
1753399800000|2025-07-24 23:30:00|1017.06|1008.75|1016.11|1007.8|1018.16|1009.85|1014.35|1006.04|781
1753400100000|2025-07-24 23:35:00|1016.15|1007.84|1020.61|1012.3|1022.56|1014.25|1014.81|1006.5|697
1753400400000|2025-07-24 23:40:00|1020.51|1012.2|1021.76|1013.45|1024.4|1016.09|1019.96|1011.65|800
1753400700000|2025-07-24 23:45:00|1021.51|1013.2|1020.91|1012.6|1024.62|1016.31|1019.21|1010.9|855
1753401000000|2025-07-24 23:50:00|1020.78|1012.47|1023.11|1014.8|1024.01|1015.7|1018.81|1010.5|896
1753401300000|2025-07-24 23:55:00|1023.17|1014.86|1016.31|1008|1023.26|1014.95|1014.06|1005.75|759
1753401600000|2025-07-25 00:00:00|1016.82|1008.51|1011.61|1003.3|1017.29|1008.98|1011.21|1002.9|853
1753401900000|2025-07-25 00:05:00|1011.45|1003.14|1006.31|998|1012.61|1004.3|1004.61|996.3|828
1753402200000|2025-07-25 00:10:00|1006.06|997.75|1005.59|997.28|1007.01|998.7|1003.46|995.15|764
1753402500000|2025-07-25 00:15:00|1005.56|997.25|1004.71|996.4|1007.11|998.8|1001.82|993.51|848
1753402800000|2025-07-25 00:20:00|1004.61|996.3|1007.92|999.61|1009.29|1000.98|1003.33|995.02|862
1753403100000|2025-07-25 00:25:00|1007.87|999.56|1007.85|999.54|1009.11|1000.8|1004.84|996.53|828
1753403400000|2025-07-25 00:30:00|1007.86|999.55|999.74|991.43|1007.86|999.55|998.76|990.45|882
1753403700000|2025-07-25 00:35:00|999.55|991.24|999.04|990.73|999.97|991.66|995.76|987.45|833
1753404000000|2025-07-25 00:40:00|998.96|990.65|1002.88|994.57|1002.88|994.57|993.92|985.61|843
1753404300000|2025-07-25 00:45:00|1002.82|994.51|996.83|988.52|1006.26|997.95|996.71|988.4|880
1753404600000|2025-07-25 00:50:00|996.84|988.53|997.28|988.97|998.73|990.42|995.11|986.8|820
1753404900000|2025-07-25 00:55:00|997.19|988.88|994.66|986.35|997.91|989.6|994.29|985.98|817
1753405200000|2025-07-25 01:00:00|994.86|986.55|995.35|987.04|997.14|988.83|992.91|984.6|788
1753405500000|2025-07-25 01:05:00|995.3|986.99|997.11|988.8|1001.96|993.65|994.61|986.3|914
1753405800000|2025-07-25 01:10:00|997.26|988.95|995.17|986.86|998.54|990.23|993.91|985.6|883
1753406100000|2025-07-25 01:15:00|995.11|986.8|997.51|989.2|999.35|991.04|993.85|985.54|881
1753406400000|2025-07-25 01:20:00|997.76|989.45|989.88|981.57|999.67|991.36|989.88|981.57|781
1753406700000|2025-07-25 01:25:00|990.13|981.82|998.11|989.8|998.31|990|988.61|980.3|834
1753407000000|2025-07-25 01:30:00|998.01|989.7|1003.57|995.26|1003.99|995.68|993.86|985.55|903
1753407300000|2025-07-25 01:35:00|1003.66|995.35|1003.01|994.7|1008.72|1000.41|1002.46|994.15|883
1753407600000|2025-07-25 01:40:00|1002.98|994.67|1007.36|999.05|1008.11|999.8|1000.61|992.3|856
1753407900000|2025-07-25 01:45:00|1007.37|999.06|1003.76|995.45|1009.39|1001.08|1003.67|995.36|928
1753408200000|2025-07-25 01:50:00|1003.66|995.35|1006.58|998.27|1009.16|1000.85|1003.55|995.24|873
1753408500000|2025-07-25 01:55:00|1006.53|998.22|1011.91|1003.6|1016.52|1008.21|1006.53|998.22|824
1753408800000|2025-07-25 02:00:00|1011.85|1003.54|1009.69|1001.38|1013.16|1004.85|1006.04|997.73|940
1753409100000|2025-07-25 02:05:00|1009.63|1001.32|1014.92|1006.61|1015.96|1007.65|1007.71|999.4|882
1753409400000|2025-07-25 02:10:00|1015.02|1006.71|1009.67|1001.36|1015.61|1007.3|1008.91|1000.6|847
1753409700000|2025-07-25 02:15:00|1009.3|1000.99|1007.43|999.12|1010.01|1001.7|1004.71|996.4|946
1753410000000|2025-07-25 02:20:00|1007.46|999.15|1007.08|998.77|1009.94|1001.63|1002.66|994.35|941
1753410300000|2025-07-25 02:25:00|1007.11|998.8|1004.81|996.5|1007.81|999.5|1004.41|996.1|932
1753410600000|2025-07-25 02:30:00|1004.82|996.51|1000.41|992.1|1008.56|1000.25|1000.31|992|914
1753410900000|2025-07-25 02:35:00|1000.38|992.07|992.46|984.15|1000.7|992.39|991.51|983.2|896
1753411200000|2025-07-25 02:40:00|992.41|984.1|990.44|982.13|993.82|985.51|989.85|981.54|909
1753411500000|2025-07-25 02:45:00|990.47|982.16|993.16|984.85|994.29|985.98|985.76|977.45|874
1753411800000|2025-07-25 02:50:00|993.09|984.78|993.26|984.95|993.36|985.05|989.17|980.86|926
1753412100000|2025-07-25 02:55:00|993.31|985|987.94|979.63|993.51|985.2|986.91|978.6|820
1753412400000|2025-07-25 03:00:00|987.83|979.52|985.69|977.38|991|982.69|985.69|977.38|872
1753412700000|2025-07-25 03:05:00|985.62|977.31|997.67|989.36|998.26|989.95|984.56|976.25|973
1753413000000|2025-07-25 03:10:00|997.61|989.3|996.83|988.52|998.86|990.55|993.96|985.65|978
1753413300000|2025-07-25 03:15:00|996.86|988.55|994.21|985.9|997.81|989.5|992.71|984.4|854
1753413600000|2025-07-25 03:20:00|994.16|985.85|997.33|989.02|1001.41|993.1|994.16|985.85|830
1753413900000|2025-07-25 03:25:00|997.51|989.2|992.96|984.65|999.61|991.3|992.26|983.95|760
1753414200000|2025-07-25 03:30:00|992.95|984.64|981.39|973.08|992.95|984.64|979.16|970.85|953
1753414500000|2025-07-25 03:35:00|981.37|973.06|981.82|973.51|984.03|975.72|980.64|972.33|951
1753414800000|2025-07-25 03:40:00|981.77|973.46|983.31|975|984.65|976.34|980.71|972.4|909
1753415100000|2025-07-25 03:45:00|983.41|975.1|990.5|982.19|990.5|982.19|980.11|971.8|945
1753415400000|2025-07-25 03:50:00|990.46|982.15|991.76|983.45|991.83|983.52|987.61|979.3|920
1753415700000|2025-07-25 03:55:00|991.77|983.46|989.91|981.6|993.38|985.07|989.54|981.23|848
1753416000000|2025-07-25 04:00:00|989.86|981.55|988.96|980.65|992.76|984.45|987.41|979.1|880
1753416300000|2025-07-25 04:05:00|989.01|980.7|981.84|973.53|990.46|982.15|980.47|972.16|845
1753416600000|2025-07-25 04:10:00|981.87|973.56|980.86|972.55|988.19|979.88|979.91|971.6|951
1753416900000|2025-07-25 04:15:00|980.87|972.56|981.94|973.63|985.31|977|977.8|969.49|950
1753417200000|2025-07-25 04:20:00|981.8|973.49|982.26|973.95|984.41|976.1|979.2|970.89|918
1753417500000|2025-07-25 04:25:00|982.36|974.05|985.96|977.65|985.96|977.65|976.96|968.65|902
1753417800000|2025-07-25 04:30:00|986.01|977.7|996.11|987.8|997.66|989.35|985.35|977.04|987
1753418100000|2025-07-25 04:35:00|996.01|987.7|996.81|988.5|998.86|990.55|993.3|984.99|938
1753418400000|2025-07-25 04:40:00|996.8|988.49|993.53|985.22|999.11|990.8|992.11|983.8|913
1753418700000|2025-07-25 04:45:00|993.61|985.3|1003.33|995.02|1003.71|995.4|993.61|985.3|847
1753419000000|2025-07-25 04:50:00|1003.41|995.1|1002.11|993.8|1003.64|995.33|999.38|991.07|934
1753419300000|2025-07-25 04:55:00|1002.06|993.75|1005.67|997.36|1006.57|998.26|1000.33|992.02|770
1753419600000|2025-07-25 05:00:00|1005.72|997.41|1008.86|1000.55|1008.86|1000.55|1002.58|994.27|769
1753419900000|2025-07-25 05:05:00|1008.88|1000.57|997.71|989.4|1008.89|1000.58|997.41|989.1|845
1753420200000|2025-07-25 05:10:00|997.66|989.35|993.68|985.37|998.46|990.15|992.51|984.2|948
1753420500000|2025-07-25 05:15:00|993.57|985.26|1004.51|996.2|1004.65|996.34|993.31|985|861
1753420800000|2025-07-25 05:20:00|1004.61|996.3|1000.79|992.48|1005.3|996.99|999.88|991.57|818
1753421100000|2025-07-25 05:25:00|1000.83|992.52|999.91|991.6|1002.71|994.4|999.33|991.02|772
1753421400000|2025-07-25 05:30:00|999.71|991.4|996.3|987.99|999.86|991.55|995.95|987.64|858
1753421700000|2025-07-25 05:35:00|996.31|988|997.21|988.9|998.84|990.53|995.66|987.35|904
1753422000000|2025-07-25 05:40:00|997.18|988.87|1001.81|993.5|1003.01|994.7|995.51|987.2|851
1753422300000|2025-07-25 05:45:00|1001.74|993.43|1001.66|993.35|1003.36|995.05|1000.06|991.75|794
1753422600000|2025-07-25 05:50:00|1001.7|993.39|999.66|991.35|1002.71|994.4|999.34|991.03|672
1753422900000|2025-07-25 05:55:00|999.56|991.25|1001.81|993.5|1004.42|996.11|999.56|991.25|766
1753423200000|2025-07-25 06:00:00|1001.64|993.33|999.25|990.94|1002.84|994.53|998.56|990.25|865
1753423500000|2025-07-25 06:05:00|999.26|990.95|995.01|986.7|999.94|991.63|994.36|986.05|941
1753423800000|2025-07-25 06:10:00|995.11|986.8|1001.19|992.88|1001.95|993.64|994.29|985.98|854
1753424100000|2025-07-25 06:15:00|1001.14|992.83|1002.6|994.29|1002.71|994.4|995.96|987.65|851
1753424400000|2025-07-25 06:20:00|1002.61|994.3|1001.31|993|1003.93|995.62|1000.49|992.18|905
1753424700000|2025-07-25 06:25:00|1001.34|993.03|1001.31|993|1003.61|995.3|997.43|989.12|870
1753425000000|2025-07-25 06:30:00|1001.26|992.95|1002.86|994.55|1002.86|994.55|997.71|989.4|745
1753425300000|2025-07-25 06:35:00|1003.07|994.76|1005.74|997.43|1007.11|998.8|1001.88|993.57|819
1753425600000|2025-07-25 06:40:00|1005.73|997.42|1009.91|1001.6|1011.56|1003.25|1005.04|996.73|912
1753425900000|2025-07-25 06:45:00|1009.88|1001.57|1011.01|1002.7|1012.46|1004.15|1008|999.69|833
1753426200000|2025-07-25 06:50:00|1010.96|1002.65|1004.56|996.25|1012.36|1004.05|1004.55|996.24|889
1753426500000|2025-07-25 06:55:00|1004.51|996.2|1004.41|996.1|1005.76|997.45|1003.11|994.8|779
1753426800000|2025-07-25 07:00:00|1004.36|996.05|1002.96|994.65|1004.44|996.13|999.21|990.9|896
1753427100000|2025-07-25 07:05:00|1003.11|994.8|1002.99|994.68|1003.67|995.36|999.51|991.2|876
1753427400000|2025-07-25 07:10:00|1002.94|994.63|1006.26|997.95|1007.24|998.93|999.4|991.09|935
1753427700000|2025-07-25 07:15:00|1006.21|997.9|1010.81|1002.5|1015.8|1007.49|1005.46|997.15|945
1753428000000|2025-07-25 07:20:00|1010.86|1002.55|1008.59|1000.28|1012.67|1004.36|1005.15|996.84|959
1753428300000|2025-07-25 07:25:00|1008.56|1000.25|1002.11|993.8|1008.56|1000.25|1002.06|993.75|856
1753428600000|2025-07-25 07:30:00|1002.08|993.77|1001.35|993.04|1006.11|997.8|1001.31|993|934
1753428900000|2025-07-25 07:35:00|1001.48|993.17|1001.25|992.94|1002.07|993.76|999.74|991.43|863
1753429200000|2025-07-25 07:40:00|1001.34|993.03|998.11|989.8|1001.46|993.15|997.71|989.4|776
1753429500000|2025-07-25 07:45:00|998.13|989.82|998.16|989.85|999.84|991.53|996.76|988.45|846
1753429800000|2025-07-25 07:50:00|998.26|989.95|993.16|984.85|998.56|990.25|992.86|984.55|951
1753430100000|2025-07-25 07:55:00|993.01|984.7|1003.25|994.94|1005.01|996.7|991.26|982.95|905
1753430400000|2025-07-25 08:00:00|1003.34|995.03|1007.66|999.35|1010.06|1001.75|1002.56|994.25|934
1753430700000|2025-07-25 08:05:00|1007.61|999.3|1008.11|999.8|1012.9|1004.59|1007.51|999.2|896
1753431000000|2025-07-25 08:10:00|1008.16|999.85|1013.21|1004.9|1013.21|1004.9|1004.71|996.4|927
1753431300000|2025-07-25 08:15:00|1013.16|1004.85|1016.35|1008.04|1016.73|1008.42|1009.91|1001.6|844
1753431600000|2025-07-25 08:20:00|1016.31|1008|1016.66|1008.35|1021.01|1012.7|1016.01|1007.7|899
1753431900000|2025-07-25 08:25:00|1016.61|1008.3|1016.46|1008.15|1019.81|1011.5|1016.31|1008|817
1753432200000|2025-07-25 08:30:00|1016.51|1008.2|1011.06|1002.75|1016.81|1008.5|1009.91|1001.6|802
1753432500000|2025-07-25 08:35:00|1010.99|1002.68|1009.4|1001.09|1011.44|1003.13|1005.91|997.6|716
1753432800000|2025-07-25 08:40:00|1009.38|1001.07|1007.66|999.35|1010.04|1001.73|1005.26|996.95|652
1753433100000|2025-07-25 08:45:00|1007.47|999.16|1014.08|1005.77|1015.8|1007.49|1004.81|996.5|944
1753433400000|2025-07-25 08:50:00|1014.06|1005.75|1015.21|1006.9|1017.01|1008.7|1013.37|1005.06|853
1753433700000|2025-07-25 08:55:00|1015.34|1007.03|1015.61|1007.3|1016.01|1007.7|1011.81|1003.5|702
1753434000000|2025-07-25 09:00:00|1015.65|1007.34|1012.81|1004.5|1016.56|1008.25|1012.28|1003.97|845
1753434300000|2025-07-25 09:05:00|1012.76|1004.45|1015.91|1007.6|1018.48|1010.17|1012.76|1004.45|811
1753434600000|2025-07-25 09:10:00|1015.86|1007.55|1019.34|1011.03|1019.64|1011.33|1013.41|1005.1|709
1753434900000|2025-07-25 09:15:00|1019.29|1010.98|1026.21|1017.9|1026.21|1017.9|1017.86|1009.55|788
1753435200000|2025-07-25 09:20:00|1026.51|1018.2|1032.31|1024|1032.76|1024.45|1026.41|1018.1|783
1753435500000|2025-07-25 09:25:00|1032.26|1023.95|1038.91|1030.6|1039.15|1030.84|1029.05|1020.74|748
1753435800000|2025-07-25 09:30:00|1038.81|1030.5|1051.61|1043.3|1053.69|1045.38|1036.66|1028.35|887
1753436100000|2025-07-25 09:35:00|1051.63|1043.32|1051.01|1042.7|1053.91|1045.6|1049.46|1041.15|955
1753436400000|2025-07-25 09:40:00|1050.84|1042.53|1041.76|1033.45|1051.91|1043.6|1041.71|1033.4|862
1753436700000|2025-07-25 09:45:00|1041.66|1033.35|1042.01|1033.7|1044.71|1036.4|1040.71|1032.4|787
1753437000000|2025-07-25 09:50:00|1042.02|1033.71|1050.4|1042.09|1050.86|1042.55|1042.01|1033.7|856
1753437300000|2025-07-25 09:55:00|1050.35|1042.04|1056.23|1047.92|1056.66|1048.35|1049.83|1041.52|939
1753437600000|2025-07-25 10:00:00|1056.19|1047.88|1059.98|1051.67|1064.01|1055.7|1054.63|1046.32|966
1753437900000|2025-07-25 10:05:00|1059.97|1051.66|1057|1048.69|1061.01|1052.7|1056.95|1048.64|911
1753438200000|2025-07-25 10:10:00|1057.03|1048.72|1053.75|1045.44|1057.03|1048.72|1052.53|1044.22|923
1753438500000|2025-07-25 10:15:00|1053.62|1045.31|1051.91|1043.6|1053.91|1045.6|1049.26|1040.95|861
1753438800000|2025-07-25 10:20:00|1051.89|1043.58|1052.07|1043.76|1053.41|1045.1|1048.62|1040.31|880
1753439100000|2025-07-25 10:25:00|1052.08|1043.77|1047.35|1039.04|1052.08|1043.77|1046.86|1038.55|851
1753439400000|2025-07-25 10:30:00|1047.29|1038.98|1053.76|1045.45|1053.93|1045.62|1046.52|1038.21|840
1753439700000|2025-07-25 10:35:00|1053.81|1045.5|1052.76|1044.45|1055.62|1047.31|1052.34|1044.03|884
1753440000000|2025-07-25 10:40:00|1052.61|1044.3|1051.56|1043.25|1052.89|1044.58|1047.67|1039.36|823
1753440300000|2025-07-25 10:45:00|1051.52|1043.21|1049.61|1041.3|1054.06|1045.75|1047.76|1039.45|862
1753440600000|2025-07-25 10:50:00|1049.46|1041.15|1056.91|1048.6|1056.91|1048.6|1048.89|1040.58|748
1753440900000|2025-07-25 10:55:00|1057.03|1048.72|1057.41|1049.1|1059.21|1050.9|1055.44|1047.13|827
1753441200000|2025-07-25 11:00:00|1057.55|1049.24|1061.01|1052.7|1061.01|1052.7|1056.17|1047.86|776
1753441500000|2025-07-25 11:05:00|1060.95|1052.64|1063.81|1055.5|1063.98|1055.67|1058.49|1050.18|775
1753441800000|2025-07-25 11:10:00|1063.85|1055.54|1062.69|1054.38|1063.85|1055.54|1059.27|1050.96|822
1753442100000|2025-07-25 11:15:00|1062.52|1054.21|1065.01|1056.7|1065.83|1057.52|1062.52|1054.21|682
1753442400000|2025-07-25 11:20:00|1065.06|1056.75|1065.42|1057.11|1066.85|1058.54|1062.66|1054.35|615
1753442700000|2025-07-25 11:25:00|1065.41|1057.1|1064.06|1055.75|1066.34|1058.03|1062.91|1054.6|744
1753443000000|2025-07-25 11:30:00|1064.07|1055.76|1059.14|1050.83|1064.85|1056.54|1058.86|1050.55|813
1753443300000|2025-07-25 11:35:00|1059.11|1050.8|1057.72|1049.41|1061.51|1053.2|1057.47|1049.16|751
1753443600000|2025-07-25 11:40:00|1057.67|1049.36|1053.91|1045.6|1058.04|1049.73|1053.04|1044.73|786
1753443900000|2025-07-25 11:45:00|1053.87|1045.56|1054.41|1046.1|1054.61|1046.3|1051.71|1043.4|617
1753444200000|2025-07-25 11:50:00|1054.26|1045.95|1054.61|1046.3|1055.84|1047.53|1052.36|1044.05|670
1753444500000|2025-07-25 11:55:00|1054.68|1046.37|1054.31|1046|1056.86|1048.55|1053.71|1045.4|744
1753444800000|2025-07-25 12:00:00|1054.35|1046.04|1056.11|1047.8|1060.69|1052.38|1054.31|1046|676
1753445100000|2025-07-25 12:05:00|1056.05|1047.74|1058.01|1049.7|1058.02|1049.71|1052.24|1043.93|814
1753445400000|2025-07-25 12:10:00|1057.91|1049.6|1056.46|1048.15|1059.41|1051.1|1054.36|1046.05|934
1753445700000|2025-07-25 12:15:00|1056.51|1048.2|1049.88|1041.57|1058.21|1049.9|1049.56|1041.25|872
1753446000000|2025-07-25 12:20:00|1049.84|1041.53|1047.67|1039.36|1050.76|1042.45|1046.96|1038.65|902
1753446300000|2025-07-25 12:25:00|1047.59|1039.28|1049.63|1041.32|1053.4|1045.09|1047.59|1039.28|818
1753446600000|2025-07-25 12:30:00|1049.69|1041.38|1048.41|1040.1|1051.99|1043.68|1046.71|1038.4|906
1753446900000|2025-07-25 12:35:00|1048.43|1040.12|1052.16|1043.85|1053.61|1045.3|1047.74|1039.43|901
1753447200000|2025-07-25 12:40:00|1052.09|1043.78|1055.6|1047.29|1057.92|1049.61|1051.39|1043.08|809
1753447500000|2025-07-25 12:45:00|1055.59|1047.28|1053.36|1045.05|1055.99|1047.68|1050.56|1042.25|800
1753447800000|2025-07-25 12:50:00|1053.3|1044.99|1049.2|1040.89|1053.3|1044.99|1049.06|1040.75|697
1753448100000|2025-07-25 12:55:00|1049.22|1040.91|1050.26|1041.95|1050.46|1042.15|1048.11|1039.8|820
1753448400000|2025-07-25 13:00:00|1050.29|1041.98|1049.66|1041.35|1051.86|1043.55|1049.36|1041.05|835
1753448700000|2025-07-25 13:05:00|1049.71|1041.4|1052.11|1043.8|1052.88|1044.57|1048.91|1040.6|793
1753449000000|2025-07-25 13:10:00|1052.16|1043.85|1051.74|1043.43|1053.21|1044.9|1051.31|1043|962
1753449300000|2025-07-25 13:15:00|1051.79|1043.48|1049.8|1041.49|1052.39|1044.08|1049.73|1041.42|927
1753449600000|2025-07-25 13:20:00|1049.79|1041.48|1049.4|1041.09|1050.91|1042.6|1048.61|1040.3|838
1753449900000|2025-07-25 13:25:00|1049.41|1041.1|1046.61|1038.3|1050.06|1041.75|1046.01|1037.7|716
1753450200000|2025-07-25 13:30:00|1046.55|1038.24|1047.04|1038.73|1049.49|1041.18|1041.26|1032.95|882
1753450500000|2025-07-25 13:35:00|1046.89|1038.58|1039.86|1031.55|1047.01|1038.7|1038.51|1030.2|887
1753450800000|2025-07-25 13:40:00|1039.88|1031.57|1034.46|1026.15|1040.06|1031.75|1031.61|1023.3|811
1753451100000|2025-07-25 13:45:00|1034.49|1026.18|1037.95|1029.64|1037.96|1029.65|1033.36|1025.05|921
1753451400000|2025-07-25 13:50:00|1038.01|1029.7|1041.45|1033.14|1043.16|1034.85|1036.06|1027.75|899
1753451700000|2025-07-25 13:55:00|1041.41|1033.1|1041.01|1032.7|1041.91|1033.6|1038.71|1030.4|907
1753452000000|2025-07-25 14:00:00|1040.96|1032.65|1036.88|1028.57|1045.59|1037.28|1036.83|1028.52|873
1753452300000|2025-07-25 14:05:00|1036.86|1028.55|1036.41|1028.1|1038.71|1030.4|1034.21|1025.9|795
1753452600000|2025-07-25 14:10:00|1036.32|1028.01|1031.71|1023.4|1037.49|1029.18|1031.66|1023.35|795
1753452900000|2025-07-25 14:15:00|1031.76|1023.45|1030.85|1022.54|1034.26|1025.95|1026.58|1018.27|878
1753453200000|2025-07-25 14:20:00|1030.92|1022.61|1027.76|1019.45|1031.04|1022.73|1025.4|1017.09|905
1753453500000|2025-07-25 14:25:00|1027.78|1019.47|1027.51|1019.2|1030.26|1021.95|1025.69|1017.38|967
1753453800000|2025-07-25 14:30:00|1027.41|1019.1|1019.16|1010.85|1029.02|1020.71|1018.21|1009.9|953
1753454100000|2025-07-25 14:35:00|1018.96|1010.65|1013.86|1005.55|1021.26|1012.95|1013.76|1005.45|928
1753454400000|2025-07-25 14:40:00|1013.91|1005.6|1010.56|1002.25|1014.96|1006.65|1008.97|1000.66|857
1753454700000|2025-07-25 14:45:00|1010.47|1002.16|1015.3|1006.99|1015.57|1007.26|1010.41|1002.1|917
1753455000000|2025-07-25 14:50:00|1015.31|1007|1012.06|1003.75|1016.06|1007.75|1011.06|1002.75|814
1753455300000|2025-07-25 14:55:00|1012.02|1003.71|1005.46|997.15|1012.02|1003.71|1005.02|996.71|855
1753455600000|2025-07-25 15:00:00|1005.41|997.1|1009.56|1001.25|1013.46|1005.15|1005.01|996.7|837
1753455900000|2025-07-25 15:05:00|1009.54|1001.23|1009.81|1001.5|1011.71|1003.4|1006.26|997.95|942
1753456200000|2025-07-25 15:10:00|1009.79|1001.48|1009.58|1001.27|1011.31|1003|1006.06|997.75|998
1753456500000|2025-07-25 15:15:00|1009.38|1001.07|1009.67|1001.36|1014.91|1006.6|1009.11|1000.8|900
1753456800000|2025-07-25 15:20:00|1009.49|1001.18|1017.56|1009.25|1018.61|1010.3|1008.07|999.76|905
1753457100000|2025-07-25 15:25:00|1017.62|1009.31|1014.4|1006.09|1018.81|1010.5|1012.91|1004.6|849
1753457400000|2025-07-25 15:30:00|1014.27|1005.96|1018.66|1010.35|1018.71|1010.4|1014.24|1005.93|890
1753457700000|2025-07-25 15:35:00|1018.76|1010.45|1004.66|996.35|1018.76|1010.45|1004.65|996.34|937
1753458000000|2025-07-25 15:40:00|1004.91|996.6|1006.17|997.86|1006.62|998.31|1001.91|993.6|924
1753458300000|2025-07-25 15:45:00|1005.97|997.66|1005.16|996.85|1008.02|999.71|1003.36|995.05|999
1753458600000|2025-07-25 15:50:00|1005.09|996.78|1012.68|1004.37|1012.87|1004.56|1004.3|995.99|988
1753458900000|2025-07-25 15:55:00|1012.71|1004.4|1013.05|1004.74|1017.01|1008.7|1012.16|1003.85|933
1753459200000|2025-07-25 16:00:00|1013.08|1004.77|1015.01|1006.7|1018.1|1009.79|1011.73|1003.42|914
1753459500000|2025-07-25 16:05:00|1015.06|1006.75|1016.09|1007.78|1019.11|1010.8|1014.14|1005.83|895
1753459800000|2025-07-25 16:10:00|1016.08|1007.77|1015.76|1007.45|1019.76|1011.45|1015.21|1006.9|926
1753460100000|2025-07-25 16:15:00|1015.79|1007.48|1013.27|1004.96|1017.81|1009.5|1010.31|1002|921
1753460400000|2025-07-25 16:20:00|1013.26|1004.95|1006.16|997.85|1013.26|1004.95|1004.26|995.95|951
1753460700000|2025-07-25 16:25:00|1006.18|997.87|1012.02|1003.71|1013.06|1004.75|1005.46|997.15|954
1753461000000|2025-07-25 16:30:00|1012.01|1003.7|1011.29|1002.98|1016.06|1007.75|1010.39|1002.08|951
1753461300000|2025-07-25 16:35:00|1011.33|1003.02|1007.09|998.78|1012.16|1003.85|1006.33|998.02|928
1753461600000|2025-07-25 16:40:00|1007.05|998.74|1012.76|1004.45|1013.76|1005.45|1007.01|998.7|808
1753461900000|2025-07-25 16:45:00|1012.66|1004.35|1016.41|1008.1|1017.06|1008.75|1011.71|1003.4|799
1753462200000|2025-07-25 16:50:00|1016.48|1008.17|1015.56|1007.25|1017.81|1009.5|1014.41|1006.1|806
1753462500000|2025-07-25 16:55:00|1015.51|1007.2|1017.48|1009.17|1021.62|1013.31|1015.24|1006.93|850
1753462800000|2025-07-25 17:00:00|1017.41|1009.1|1016.41|1008.1|1018.71|1010.4|1015.5|1007.19|851
1753463100000|2025-07-25 17:05:00|1016.53|1008.22|1017.37|1009.06|1020.26|1011.95|1015.56|1007.25|869
1753463400000|2025-07-25 17:10:00|1017.39|1009.08|1016.43|1008.12|1021.72|1013.41|1016.21|1007.9|814
1753463700000|2025-07-25 17:15:00|1016.39|1008.08|1012.18|1003.87|1018.16|1009.85|1011.86|1003.55|930
1753464000000|2025-07-25 17:20:00|1012.23|1003.92|1015.4|1007.09|1015.51|1007.2|1007.93|999.62|897
1753464300000|2025-07-25 17:25:00|1015.43|1007.12|1010.41|1002.1|1015.91|1007.6|1010.36|1002.05|732
1753464600000|2025-07-25 17:30:00|1010.46|1002.15|1008.16|999.85|1013.81|1005.5|1008.01|999.7|854
1753464900000|2025-07-25 17:35:00|1007.96|999.65|1009.22|1000.91|1010.55|1002.24|1006.14|997.83|796
1753465200000|2025-07-25 17:40:00|1009.13|1000.82|1014.75|1006.44|1015.21|1006.9|1009.06|1000.75|722
1753465500000|2025-07-25 17:45:00|1014.76|1006.45|1015.01|1006.7|1015.75|1007.44|1011.06|1002.75|741
1753465800000|2025-07-25 17:50:00|1014.91|1006.6|1015.11|1006.8|1015.38|1007.07|1012.11|1003.8|747
1753466100000|2025-07-25 17:55:00|1014.81|1006.5|1011.69|1003.38|1015.61|1007.3|1011.61|1003.3|672
1753466400000|2025-07-25 18:00:00|1011.64|1003.33|1014.58|1006.27|1015.66|1007.35|1011.33|1003.02|645
1753466700000|2025-07-25 18:05:00|1014.59|1006.28|1015.22|1006.91|1015.86|1007.55|1013.49|1005.18|675
1753467000000|2025-07-25 18:10:00|1015.26|1006.95|1017.51|1009.2|1017.96|1009.65|1012.86|1004.55|730
1753467300000|2025-07-25 18:15:00|1017.56|1009.25|1018.51|1010.2|1018.66|1010.35|1015.41|1007.1|711
1753467600000|2025-07-25 18:20:00|1018.59|1010.28|1016.39|1008.08|1020.74|1012.43|1015.81|1007.5|654
1753467900000|2025-07-25 18:25:00|1016.64|1008.33|1016.66|1008.35|1017.14|1008.83|1013.46|1005.15|645
1753468200000|2025-07-25 18:30:00|1016.71|1008.4|1015.37|1007.06|1018.51|1010.2|1015.11|1006.8|691
1753468500000|2025-07-25 18:35:00|1015.31|1007|1016.21|1007.9|1017.99|1009.68|1015.28|1006.97|706
1753468800000|2025-07-25 18:40:00|1016.01|1007.7|1019.46|1011.15|1019.66|1011.35|1015.81|1007.5|571
1753469100000|2025-07-25 18:45:00|1019.49|1011.18|1017.27|1008.96|1019.49|1011.18|1016.21|1007.9|629
1753469400000|2025-07-25 18:50:00|1017.23|1008.92|1014.71|1006.4|1017.66|1009.35|1013.86|1005.55|670
1753469700000|2025-07-25 18:55:00|1014.66|1006.35|1015.41|1007.1|1018.24|1009.93|1014.58|1006.27|506
1753470000000|2025-07-25 19:00:00|1015.34|1007.03|1014.95|1006.64|1016.96|1008.65|1013.26|1004.95|648
1753470300000|2025-07-25 19:05:00|1015.07|1006.76|1015.61|1007.3|1018.21|1009.9|1013.96|1005.65|578
1753470600000|2025-07-25 19:10:00|1015.64|1007.33|1018.67|1010.36|1018.74|1010.43|1013.7|1005.39|697
1753470900000|2025-07-25 19:15:00|1018.74|1010.43|1016.35|1008.04|1019.82|1011.51|1016.08|1007.77|725
1753471200000|2025-07-25 19:20:00|1016.21|1007.9|1015.51|1007.2|1016.36|1008.05|1013.21|1004.9|697
1753471500000|2025-07-25 19:25:00|1015.5|1007.19|1012.97|1004.66|1016.5|1008.19|1012.52|1004.21|702
1753471800000|2025-07-25 19:30:00|1012.81|1004.5|1019.41|1011.1|1019.69|1011.38|1012.54|1004.23|690
1753472100000|2025-07-25 19:35:00|1019.34|1011.03|1020.27|1011.96|1022.25|1013.94|1018.21|1009.9|710
1753472400000|2025-07-25 19:40:00|1020.39|1012.08|1020.91|1012.6|1022.96|1014.65|1020.11|1011.8|604
1753472700000|2025-07-25 19:45:00|1020.92|1012.61|1021.4|1013.09|1023.61|1015.3|1020.91|1012.6|613
1753473000000|2025-07-25 19:50:00|1021.11|1012.8|1016.73|1008.42|1021.41|1013.1|1016.53|1008.22|735
1753473300000|2025-07-25 19:55:00|1016.85|1008.54|1013.05|1004.74|1017.26|1008.95|1012.7|1004.39|799
1753473600000|2025-07-25 20:00:00|1012.91|1004.6|1015.86|1007.55|1015.94|1007.63|1012.68|1004.37|673
1753473900000|2025-07-25 20:05:00|1015.81|1007.5|1013.22|1004.91|1015.91|1007.6|1013.01|1004.7|674
1753474200000|2025-07-25 20:10:00|1013.13|1004.82|1013.88|1005.57|1015.21|1006.9|1012.37|1004.06|595
1753474500000|2025-07-25 20:15:00|1013.97|1005.66|1019.61|1011.3|1019.69|1011.38|1013.61|1005.3|510
1753474800000|2025-07-25 20:20:00|1019.56|1011.25|1019.01|1010.7|1020.3|1011.99|1017.41|1009.1|643
1753475100000|2025-07-25 20:25:00|1019.26|1010.95|1023.75|1015.44|1023.91|1015.6|1019.26|1010.95|596
1753475400000|2025-07-25 20:30:00|1023.76|1015.45|1024.86|1016.55|1026.85|1018.54|1020.32|1012.01|696
1753475700000|2025-07-25 20:35:00|1024.81|1016.5|1030.56|1022.25|1030.58|1022.27|1024.7|1016.39|781
1753476000000|2025-07-25 20:40:00|1030.48|1022.17|1033.37|1025.06|1034.04|1025.73|1030.26|1021.95|685
1753476300000|2025-07-25 20:45:00|1033.36|1025.05|1034.86|1026.55|1036.33|1028.02|1032.82|1024.51|722
1753476600000|2025-07-25 20:50:00|1034.84|1026.53|1031.96|1023.65|1035.03|1026.72|1031.01|1022.7|769
1753476900000|2025-07-25 20:55:00|1031.93|1023.62|1030.7|1022.39|1032.58|1024.27|1030.14|1021.83|573
1753513200000|2025-07-26 07:00:00|1046.58|1038.27|1047.81|1039.5|1047.81|1039.5|1045.82|1037.51|454
1753513500000|2025-07-26 07:05:00|1047.87|1039.56|1047.07|1038.76|1047.94|1039.63|1046.37|1038.06|285
1753513800000|2025-07-26 07:10:00|1047.06|1038.75|1049.59|1041.28|1049.63|1041.32|1046.59|1038.28|356
1753514100000|2025-07-26 07:15:00|1049.56|1041.25|1048.4|1040.09|1050.22|1041.91|1048.3|1039.99|395
1753514400000|2025-07-26 07:20:00|1048.41|1040.1|1046.63|1038.32|1048.77|1040.46|1046.49|1038.18|531
1753514700000|2025-07-26 07:25:00|1046.59|1038.28|1046.81|1038.5|1048.02|1039.71|1046.53|1038.22|383
1753515000000|2025-07-26 07:30:00|1046.76|1038.45|1047.52|1039.21|1047.82|1039.51|1046.14|1037.83|451
1753515300000|2025-07-26 07:35:00|1047.29|1038.98|1045.78|1037.47|1047.32|1039.01|1045.13|1036.82|509
1753515600000|2025-07-26 07:40:00|1045.77|1037.46|1048.69|1040.38|1048.69|1040.38|1045.77|1037.46|305
1753515900000|2025-07-26 07:45:00|1048.7|1040.39|1047.19|1038.88|1049.29|1040.98|1047.17|1038.86|312
1753516200000|2025-07-26 07:50:00|1047.17|1038.86|1047.11|1038.8|1047.59|1039.28|1046.93|1038.62|297
1753516500000|2025-07-26 07:55:00|1047.13|1038.82|1045.69|1037.38|1047.41|1039.1|1045.34|1037.03|274
1753516800000|2025-07-26 08:00:00|1045.7|1037.39|1046.1|1037.79|1047.24|1038.93|1045.7|1037.39|507
1753517100000|2025-07-26 08:05:00|1046.12|1037.81|1046.27|1037.96|1047.21|1038.9|1046.1|1037.79|318
1753517400000|2025-07-26 08:10:00|1046.29|1037.98|1046.76|1038.45|1046.91|1038.6|1045.79|1037.48|419
1753517700000|2025-07-26 08:15:00|1046.77|1038.46|1050.28|1041.97|1051.3|1042.99|1046.39|1038.08|507
1753518000000|2025-07-26 08:20:00|1050.29|1041.98|1050.26|1041.95|1050.86|1042.55|1049.82|1041.51|438
1753518300000|2025-07-26 08:25:00|1050.25|1041.94|1053.54|1045.23|1053.77|1045.46|1050.25|1041.94|416
1753518600000|2025-07-26 08:30:00|1053.56|1045.25|1052.68|1044.37|1055.94|1047.63|1051.84|1043.53|494
1753518900000|2025-07-26 08:35:00|1052.69|1044.38|1053.17|1044.86|1053.91|1045.6|1052.56|1044.25|529
1753519200000|2025-07-26 08:40:00|1053.19|1044.88|1053.51|1045.2|1053.99|1045.68|1052.95|1044.64|338
1753519500000|2025-07-26 08:45:00|1053.5|1045.19|1054.92|1046.61|1055.41|1047.1|1052.04|1043.73|441
1753519800000|2025-07-26 08:50:00|1054.91|1046.6|1055.87|1047.56|1057.75|1049.44|1054.81|1046.5|609
1753520100000|2025-07-26 08:55:00|1055.85|1047.54|1054.08|1045.77|1055.85|1047.54|1052.74|1044.43|573
1753520400000|2025-07-26 09:00:00|1054.1|1045.79|1055.83|1047.52|1056.44|1048.13|1054.1|1045.79|544
1753520700000|2025-07-26 09:05:00|1055.85|1047.54|1055.05|1046.74|1056.16|1047.85|1053.29|1044.98|719
1753521000000|2025-07-26 09:10:00|1055.04|1046.73|1056.42|1048.11|1057.36|1049.05|1055.04|1046.73|530
1753521300000|2025-07-26 09:15:00|1056.43|1048.12|1055.35|1047.04|1057.57|1049.26|1054.59|1046.28|592
1753521600000|2025-07-26 09:20:00|1055.37|1047.06|1053.78|1045.47|1055.53|1047.22|1053.42|1045.11|622
1753521900000|2025-07-26 09:25:00|1053.83|1045.52|1053.07|1044.76|1054.54|1046.23|1052.65|1044.34|546
1753522200000|2025-07-26 09:30:00|1053.12|1044.81|1053.62|1045.31|1053.8|1045.49|1052.14|1043.83|584
1753522500000|2025-07-26 09:35:00|1053.64|1045.33|1052.62|1044.31|1054.1|1045.79|1051.39|1043.08|503
1753522800000|2025-07-26 09:40:00|1052.63|1044.32|1055.63|1047.32|1055.64|1047.33|1052.57|1044.26|670
1753523100000|2025-07-26 09:45:00|1055.62|1047.31|1055.62|1047.31|1055.92|1047.61|1054.79|1046.48|525
1753523400000|2025-07-26 09:50:00|1055.66|1047.35|1057.04|1048.73|1057.3|1048.99|1054.96|1046.65|444
1753523700000|2025-07-26 09:55:00|1057.03|1048.72|1058.42|1050.11|1058.86|1050.55|1056.83|1048.52|408
1753524000000|2025-07-26 10:00:00|1058.4|1050.09|1056.05|1047.74|1059.94|1051.63|1056.05|1047.74|505
1753524300000|2025-07-26 10:05:00|1056.07|1047.76|1056.38|1048.07|1056.67|1048.36|1054.32|1046.01|575
1753524600000|2025-07-26 10:10:00|1056.35|1048.04|1057.14|1048.83|1059.26|1050.95|1056.27|1047.96|445
1753524900000|2025-07-26 10:15:00|1057.15|1048.84|1056.37|1048.06|1059.2|1050.89|1056.28|1047.97|597
1753525200000|2025-07-26 10:20:00|1056.39|1048.08|1058.45|1050.14|1059.59|1051.28|1056.16|1047.85|452
1753525500000|2025-07-26 10:25:00|1058.5|1050.19|1057.97|1049.66|1059.37|1051.06|1057.79|1049.48|538
1753525800000|2025-07-26 10:30:00|1057.98|1049.67|1058.18|1049.87|1059.5|1051.19|1057.28|1048.97|607
1753526100000|2025-07-26 10:35:00|1058.05|1049.74|1061.32|1053.01|1061.43|1053.12|1058.01|1049.7|545
1753526400000|2025-07-26 10:40:00|1061.35|1053.04|1062.52|1054.21|1063.87|1055.56|1060.5|1052.19|559
1753526700000|2025-07-26 10:45:00|1062.32|1054.01|1057.2|1048.89|1062.54|1054.23|1057.18|1048.87|590
1753527000000|2025-07-26 10:50:00|1057.16|1048.85|1058.48|1050.17|1059.79|1051.48|1056.78|1048.47|391
1753527300000|2025-07-26 10:55:00|1058.46|1050.15|1057.49|1049.18|1059.84|1051.53|1057.05|1048.74|448
1753527600000|2025-07-26 11:00:00|1057.5|1049.19|1056.84|1048.53|1057.83|1049.52|1054.99|1046.68|534
1753527900000|2025-07-26 11:05:00|1056.9|1048.59|1057.35|1049.04|1057.99|1049.68|1056.79|1048.48|475
1753528200000|2025-07-26 11:10:00|1057.47|1049.16|1057.88|1049.57|1057.95|1049.64|1056.7|1048.39|522
1753528500000|2025-07-26 11:15:00|1057.86|1049.55|1056.79|1048.48|1058.28|1049.97|1056.46|1048.15|454
1753528800000|2025-07-26 11:20:00|1056.77|1048.46|1054.24|1045.93|1058.02|1049.71|1053.93|1045.62|612
1753529100000|2025-07-26 11:25:00|1054.22|1045.91|1056.75|1048.44|1056.86|1048.55|1054.22|1045.91|581
1753529400000|2025-07-26 11:30:00|1056.76|1048.45|1055.76|1047.45|1057.01|1048.7|1054.32|1046.01|682
1753529700000|2025-07-26 11:35:00|1055.83|1047.52|1054.83|1046.52|1056.45|1048.14|1054.46|1046.15|705
1753530000000|2025-07-26 11:40:00|1054.79|1046.48|1051.84|1043.53|1054.79|1046.48|1051.51|1043.2|505
1753530300000|2025-07-26 11:45:00|1051.88|1043.57|1049.82|1041.51|1052.22|1043.91|1049.11|1040.8|512
1753530600000|2025-07-26 11:50:00|1049.81|1041.5|1049.6|1041.29|1050.19|1041.88|1049.13|1040.82|455
1753530900000|2025-07-26 11:55:00|1049.58|1041.27|1048.66|1040.35|1049.6|1041.29|1048.04|1039.73|332
1753531200000|2025-07-26 12:00:00|1048.71|1040.4|1047.06|1038.75|1049.54|1041.23|1046.94|1038.63|400
1753531500000|2025-07-26 12:05:00|1047.08|1038.77|1045.62|1037.31|1047.33|1039.02|1045.43|1037.12|463
1753531800000|2025-07-26 12:10:00|1045.55|1037.24|1047.24|1038.93|1047.71|1039.4|1045.06|1036.75|515
1753532100000|2025-07-26 12:15:00|1047.28|1038.97|1047.13|1038.82|1049.77|1041.46|1046.38|1038.07|500
1753532400000|2025-07-26 12:20:00|1047.09|1038.78|1049.38|1041.07|1049.84|1041.53|1046.99|1038.68|559
1753532700000|2025-07-26 12:25:00|1049.36|1041.05|1046.49|1038.18|1049.65|1041.34|1046.21|1037.9|487
1753533000000|2025-07-26 12:30:00|1046.47|1038.16|1046.36|1038.05|1046.47|1038.16|1045.01|1036.7|521
1753533300000|2025-07-26 12:35:00|1046.35|1038.04|1048.36|1040.05|1049.03|1040.72|1045.53|1037.22|660
1753533600000|2025-07-26 12:40:00|1048.38|1040.07|1049.6|1041.29|1049.6|1041.29|1048.18|1039.87|481
1753533900000|2025-07-26 12:45:00|1049.67|1041.36|1051.26|1042.95|1051.74|1043.43|1049.45|1041.14|387
1753534200000|2025-07-26 12:50:00|1051.23|1042.92|1050.7|1042.39|1051.82|1043.51|1049.75|1041.44|547
1753534500000|2025-07-26 12:55:00|1050.71|1042.4|1050.77|1042.46|1051.12|1042.81|1049.96|1041.65|372
1753534800000|2025-07-26 13:00:00|1050.78|1042.47|1050.27|1041.96|1050.78|1042.47|1047.21|1038.9|556
1753535100000|2025-07-26 13:05:00|1050.16|1041.85|1050.01|1041.7|1050.82|1042.51|1048.43|1040.12|635
1753535400000|2025-07-26 13:10:00|1050.03|1041.72|1050.43|1042.12|1050.77|1042.46|1048.72|1040.41|568
1753535700000|2025-07-26 13:15:00|1050.44|1042.13|1048.75|1040.44|1050.54|1042.23|1048.13|1039.82|591
1753536000000|2025-07-26 13:20:00|1048.72|1040.41|1047.76|1039.45|1049.13|1040.82|1046.95|1038.64|617
1753536300000|2025-07-26 13:25:00|1047.78|1039.47|1047.42|1039.11|1048.29|1039.98|1046.66|1038.35|443
1753536600000|2025-07-26 13:30:00|1047.45|1039.14|1046.26|1037.95|1048.59|1040.28|1046.11|1037.8|543
1753536900000|2025-07-26 13:35:00|1046.23|1037.92|1048.61|1040.3|1048.74|1040.43|1046.06|1037.75|547
1753537200000|2025-07-26 13:40:00|1048.62|1040.31|1050.51|1042.2|1050.59|1042.28|1048.4|1040.09|343
1753537500000|2025-07-26 13:45:00|1050.54|1042.23|1048.23|1039.92|1051.79|1043.48|1047.89|1039.58|524
1753537800000|2025-07-26 13:50:00|1048.22|1039.91|1046.96|1038.65|1049.15|1040.84|1046.88|1038.57|547
1753538100000|2025-07-26 13:55:00|1046.93|1038.62|1046.67|1038.36|1047.17|1038.86|1045.66|1037.35|523
1753538400000|2025-07-26 14:00:00|1046.72|1038.41|1046.08|1037.77|1047.58|1039.27|1044.47|1036.16|443
1753538700000|2025-07-26 14:05:00|1046.09|1037.78|1048.04|1039.73|1048.05|1039.74|1045.99|1037.68|482
1753539000000|2025-07-26 14:10:00|1048.08|1039.77|1047.78|1039.47|1048.5|1040.19|1046.15|1037.84|591
1753539300000|2025-07-26 14:15:00|1047.72|1039.41|1049.36|1041.05|1049.4|1041.09|1046.82|1038.51|598
1753539600000|2025-07-26 14:20:00|1049.35|1041.04|1049.5|1041.19|1051.16|1042.85|1048.96|1040.65|496
1753539900000|2025-07-26 14:25:00|1049.45|1041.14|1045.2|1036.89|1049.51|1041.2|1044.54|1036.23|731
1753540200000|2025-07-26 14:30:00|1045.24|1036.93|1044.94|1036.63|1047.26|1038.95|1044.52|1036.21|634
1753540500000|2025-07-26 14:35:00|1044.93|1036.62|1041.96|1033.65|1044.93|1036.62|1040.75|1032.44|679
1753540800000|2025-07-26 14:40:00|1041.91|1033.6|1043.12|1034.81|1043.17|1034.86|1040.85|1032.54|529
1753541100000|2025-07-26 14:45:00|1043.17|1034.86|1043.28|1034.97|1043.92|1035.61|1042.9|1034.59|450
1753541400000|2025-07-26 14:50:00|1043.31|1035|1040.59|1032.28|1044.38|1036.07|1039.7|1031.39|604
1753541700000|2025-07-26 14:55:00|1040.67|1032.36|1041.12|1032.81|1042.25|1033.94|1040.29|1031.98|621
1753542000000|2025-07-26 15:00:00|1041.1|1032.79|1044.87|1036.56|1044.95|1036.64|1040.53|1032.22|506
1753542300000|2025-07-26 15:05:00|1044.89|1036.58|1043.57|1035.26|1045.76|1037.45|1043.36|1035.05|402
1753542600000|2025-07-26 15:10:00|1043.49|1035.18|1039.63|1031.32|1043.68|1035.37|1039.4|1031.09|615
1753542900000|2025-07-26 15:15:00|1039.59|1031.28|1038.88|1030.57|1040.41|1032.1|1037.05|1028.74|711
1753543200000|2025-07-26 15:20:00|1039|1030.69|1038.86|1030.55|1039.8|1031.49|1037.23|1028.92|626
1753543500000|2025-07-26 15:25:00|1038.92|1030.61|1039.96|1031.65|1042.02|1033.71|1038.92|1030.61|601
1753543800000|2025-07-26 15:30:00|1040|1031.69|1042.01|1033.7|1042.06|1033.75|1038.57|1030.26|610
1753544100000|2025-07-26 15:35:00|1041.99|1033.68|1042.09|1033.78|1043.45|1035.14|1040.63|1032.32|562
1753544400000|2025-07-26 15:40:00|1042.08|1033.77|1042.98|1034.67|1044.02|1035.71|1041.97|1033.66|562
1753544700000|2025-07-26 15:45:00|1043.02|1034.71|1043.73|1035.42|1043.78|1035.47|1042.15|1033.84|539
1753545000000|2025-07-26 15:50:00|1043.7|1035.39|1048|1039.69|1048.59|1040.28|1043.67|1035.36|513
1753545300000|2025-07-26 15:55:00|1048.03|1039.72|1048.82|1040.51|1048.87|1040.56|1047.08|1038.77|525
1753545600000|2025-07-26 16:00:00|1048.79|1040.48|1050.63|1042.32|1054.04|1045.73|1048.79|1040.48|590
1753545900000|2025-07-26 16:05:00|1050.62|1042.31|1045.69|1037.38|1051.51|1043.2|1045.36|1037.05|699
1753546200000|2025-07-26 16:10:00|1045.74|1037.43|1047.37|1039.06|1048.4|1040.09|1045.04|1036.73|585
1753546500000|2025-07-26 16:15:00|1047.38|1039.07|1049.57|1041.26|1049.97|1041.66|1047.27|1038.96|522
1753546800000|2025-07-26 16:20:00|1049.66|1041.35|1052.88|1044.57|1052.91|1044.6|1049.07|1040.76|492
1753547100000|2025-07-26 16:25:00|1052.85|1044.54|1049.9|1041.59|1052.97|1044.66|1048.7|1040.39|671
1753547400000|2025-07-26 16:30:00|1049.96|1041.65|1047.4|1039.09|1052.5|1044.19|1047.4|1039.09|749
1753547700000|2025-07-26 16:35:00|1047.44|1039.13|1048.94|1040.63|1049.46|1041.15|1047.14|1038.83|674
1753548000000|2025-07-26 16:40:00|1048.91|1040.6|1048.9|1040.59|1050.12|1041.81|1048.12|1039.81|659
1753548300000|2025-07-26 16:45:00|1048.92|1040.61|1045.78|1037.47|1049.03|1040.72|1045.07|1036.76|730
1753548600000|2025-07-26 16:50:00|1045.77|1037.46|1045.83|1037.52|1048.76|1040.45|1045.4|1037.09|604
1753548900000|2025-07-26 16:55:00|1045.82|1037.51|1047.51|1039.2|1047.68|1039.37|1045.52|1037.21|495
1753549200000|2025-07-26 17:00:00|1047.55|1039.24|1045.51|1037.2|1047.67|1039.36|1044.71|1036.4|505
1753549500000|2025-07-26 17:05:00|1045.56|1037.25|1042.95|1034.64|1045.56|1037.25|1042.48|1034.17|631
1753549800000|2025-07-26 17:10:00|1043.11|1034.8|1044.88|1036.57|1045.39|1037.08|1042.77|1034.46|639
1753550100000|2025-07-26 17:15:00|1044.9|1036.59|1047.26|1038.95|1047.42|1039.11|1044.18|1035.87|629
1753550400000|2025-07-26 17:20:00|1047.23|1038.92|1049.99|1041.68|1050.73|1042.42|1046.95|1038.64|471
1753550700000|2025-07-26 17:25:00|1049.96|1041.65|1050.52|1042.21|1051.34|1043.03|1048.99|1040.68|491
1753551000000|2025-07-26 17:30:00|1050.53|1042.22|1046.78|1038.47|1050.75|1042.44|1046.68|1038.37|526
1753551300000|2025-07-26 17:35:00|1046.68|1038.37|1046.39|1038.08|1048.51|1040.2|1046.27|1037.96|505
1753551600000|2025-07-26 17:40:00|1046.4|1038.09|1044.93|1036.62|1046.76|1038.45|1043.97|1035.66|446
1753551900000|2025-07-26 17:45:00|1044.87|1036.56|1046.74|1038.43|1046.74|1038.43|1044.28|1035.97|604
1753552200000|2025-07-26 17:50:00|1046.69|1038.38|1047.4|1039.09|1047.4|1039.09|1046.25|1037.94|494
1753552500000|2025-07-26 17:55:00|1047.47|1039.16|1048.04|1039.73|1049.65|1041.34|1047.47|1039.16|471
1753552800000|2025-07-26 18:00:00|1048.14|1039.83|1048.67|1040.36|1048.85|1040.54|1045.94|1037.63|595
1753553100000|2025-07-26 18:05:00|1048.7|1040.39|1047|1038.69|1048.85|1040.54|1047|1038.69|709
1753553400000|2025-07-26 18:10:00|1047.02|1038.71|1048.52|1040.21|1048.92|1040.61|1046.59|1038.28|545
1753553700000|2025-07-26 18:15:00|1048.55|1040.24|1045.92|1037.61|1048.66|1040.35|1042.78|1034.47|821
1753554000000|2025-07-26 18:20:00|1046.05|1037.74|1048.6|1040.29|1048.97|1040.66|1045.67|1037.36|540
1753554300000|2025-07-26 18:25:00|1048.61|1040.3|1049.65|1041.34|1049.78|1041.47|1047.48|1039.17|584
1753554600000|2025-07-26 18:30:00|1049.64|1041.33|1051.19|1042.88|1051.19|1042.88|1049.3|1040.99|489
1753554900000|2025-07-26 18:35:00|1051.2|1042.89|1053.28|1044.97|1053.33|1045.02|1050.4|1042.09|447
1753555200000|2025-07-26 18:40:00|1053.26|1044.95|1054.35|1046.04|1055.91|1047.6|1053.15|1044.84|575
1753555500000|2025-07-26 18:45:00|1054.27|1045.96|1054.78|1046.47|1055.21|1046.9|1053.58|1045.27|595
1753555800000|2025-07-26 18:50:00|1054.81|1046.5|1053.95|1045.64|1055.47|1047.16|1053.78|1045.47|455
1753556100000|2025-07-26 18:55:00|1053.87|1045.56|1054.76|1046.45|1054.97|1046.66|1053.79|1045.48|526
1753556400000|2025-07-26 19:00:00|1054.8|1046.49|1057.06|1048.75|1057.15|1048.84|1054.57|1046.26|484
1753556700000|2025-07-26 19:05:00|1057.05|1048.74|1059.54|1051.23|1060.66|1052.35|1057.04|1048.73|425
1753557000000|2025-07-26 19:10:00|1059.42|1051.11|1060.08|1051.77|1060.34|1052.03|1058.36|1050.05|497
1753557300000|2025-07-26 19:15:00|1060.11|1051.8|1059.01|1050.7|1060.91|1052.6|1057.77|1049.46|642
1753557600000|2025-07-26 19:20:00|1059.02|1050.71|1058.36|1050.05|1059.45|1051.14|1057.52|1049.21|651
1753557900000|2025-07-26 19:25:00|1058.35|1050.04|1058.75|1050.44|1059.9|1051.59|1057.5|1049.19|519
1753558200000|2025-07-26 19:30:00|1058.76|1050.45|1057.93|1049.62|1060.25|1051.94|1057|1048.69|619
1753558500000|2025-07-26 19:35:00|1058|1049.69|1058.17|1049.86|1058.38|1050.07|1057.25|1048.94|572
1753558800000|2025-07-26 19:40:00|1058.28|1049.97|1059.77|1051.46|1059.86|1051.55|1057.81|1049.5|546
1753559100000|2025-07-26 19:45:00|1059.75|1051.44|1060.08|1051.77|1061.93|1053.62|1058.97|1050.66|535
1753559400000|2025-07-26 19:50:00|1060.07|1051.76|1061.79|1053.48|1061.85|1053.54|1059.89|1051.58|539
1753559700000|2025-07-26 19:55:00|1061.78|1053.47|1060.96|1052.65|1062.26|1053.95|1060.68|1052.37|643
1753560000000|2025-07-26 20:00:00|1061|1052.69|1057.75|1049.44|1061.91|1053.6|1057.73|1049.42|555
1753560300000|2025-07-26 20:05:00|1057.72|1049.41|1056.09|1047.78|1057.72|1049.41|1055.2|1046.89|452
1753560600000|2025-07-26 20:10:00|1056.04|1047.73|1056.85|1048.54|1057.92|1049.61|1056.04|1047.73|545
1753560900000|2025-07-26 20:15:00|1056.81|1048.5|1056.91|1048.6|1057.35|1049.04|1055.97|1047.66|605
1753561200000|2025-07-26 20:20:00|1056.96|1048.65|1058.08|1049.77|1058.69|1050.38|1056.96|1048.65|525
1753561500000|2025-07-26 20:25:00|1058.1|1049.79|1055.52|1047.21|1058.28|1049.97|1055.52|1047.21|544
1753561800000|2025-07-26 20:30:00|1055.67|1047.36|1058.95|1050.64|1059.25|1050.94|1055.45|1047.14|496
1753562100000|2025-07-26 20:35:00|1058.97|1050.66|1059.35|1051.04|1059.94|1051.63|1058.83|1050.52|358
1753562400000|2025-07-26 20:40:00|1059.33|1051.02|1059.07|1050.76|1059.35|1051.04|1057.89|1049.58|388
1753562700000|2025-07-26 20:45:00|1059.06|1050.75|1059.43|1051.12|1060.66|1052.35|1057.99|1049.68|423
1753563000000|2025-07-26 20:50:00|1059.45|1051.14|1059.53|1051.22|1060.64|1052.33|1058.74|1050.43|398
1753563300000|2025-07-26 20:55:00|1059.52|1051.21|1058.46|1050.15|1059.61|1051.3|1057.88|1049.57|346
1753563600000|2025-07-26 21:00:00|1058.41|1050.1|1057.21|1048.9|1058.41|1050.1|1055.91|1047.6|447
1753563900000|2025-07-26 21:05:00|1057.29|1048.98|1056.76|1048.45|1057.51|1049.2|1056.25|1047.94|331
1753564200000|2025-07-26 21:10:00|1056.71|1048.4|1055.85|1047.54|1057.3|1048.99|1055.4|1047.09|229
1753564500000|2025-07-26 21:15:00|1055.91|1047.6|1057.34|1049.03|1057.82|1049.51|1055.85|1047.54|411
1753564800000|2025-07-26 21:20:00|1057.31|1049|1057.83|1049.52|1058.03|1049.72|1055.87|1047.56|340
1753565100000|2025-07-26 21:25:00|1057.85|1049.54|1059.68|1051.37|1060.07|1051.76|1057.85|1049.54|178
1753565400000|2025-07-26 21:30:00|1059.67|1051.36|1061.65|1053.34|1061.66|1053.35|1059.23|1050.92|183
1753565700000|2025-07-26 21:35:00|1061.63|1053.32|1061.06|1052.75|1061.65|1053.34|1060.2|1051.89|227
1753566000000|2025-07-26 21:40:00|1061.11|1052.8|1059.66|1051.35|1061.14|1052.83|1058.68|1050.37|161
1753566300000|2025-07-26 21:45:00|1059.63|1051.32|1060.15|1051.84|1060.16|1051.85|1059.46|1051.15|53
1753566600000|2025-07-26 21:50:00|1060.2|1051.89|1062.09|1053.78|1062.09|1053.78|1060.2|1051.89|108
1753566900000|2025-07-26 21:55:00|1062.24|1053.93|1063.26|1054.95|1063.7|1055.39|1062.17|1053.86|288
1753567200000|2025-07-26 22:00:00|1063.31|1055|1066.21|1057.9|1066.26|1057.95|1062.57|1054.26|564
1753567500000|2025-07-26 22:05:00|1066.22|1057.91|1067.57|1059.26|1067.88|1059.57|1064.67|1056.36|500
1753567800000|2025-07-26 22:10:00|1067.59|1059.28|1065.63|1057.32|1070.01|1061.7|1065.58|1057.27|500
1753568100000|2025-07-26 22:15:00|1065.62|1057.31|1069.58|1061.27|1069.91|1061.6|1064.83|1056.52|578
1753568400000|2025-07-26 22:20:00|1069.55|1061.24|1076.11|1067.8|1078.16|1069.85|1068.49|1060.18|653
1753568700000|2025-07-26 22:25:00|1076.05|1067.74|1067.33|1059.02|1080.67|1072.36|1067.3|1058.99|831
1753569000000|2025-07-26 22:30:00|1067.38|1059.07|1065.57|1057.26|1068.47|1060.16|1064.76|1056.45|803
1753569300000|2025-07-26 22:35:00|1065.56|1057.25|1065.01|1056.7|1065.81|1057.5|1062.48|1054.17|674
1753569600000|2025-07-26 22:40:00|1064.98|1056.67|1064.65|1056.34|1065.49|1057.18|1061.19|1052.88|590
1753569900000|2025-07-26 22:45:00|1064.67|1056.36|1064.25|1055.94|1064.81|1056.5|1062.45|1054.14|447
1753570200000|2025-07-26 22:50:00|1064.23|1055.92|1062.97|1054.66|1064.32|1056.01|1062.64|1054.33|418
1753570500000|2025-07-26 22:55:00|1062.96|1054.65|1064.18|1055.87|1064.26|1055.95|1062.93|1054.62|409
1753570800000|2025-07-26 23:00:00|1064.17|1055.86|1062.8|1054.49|1064.51|1056.2|1062.23|1053.92|391
1753571100000|2025-07-26 23:05:00|1062.94|1054.63|1059.92|1051.61|1063.36|1055.05|1059.19|1050.88|483
1753571400000|2025-07-26 23:10:00|1059.91|1051.6|1060.04|1051.73|1061.21|1052.9|1059.89|1051.58|530
1753571700000|2025-07-26 23:15:00|1060.12|1051.81|1059.47|1051.16|1060.43|1052.12|1057.67|1049.36|562
1753572000000|2025-07-26 23:20:00|1059.46|1051.15|1062.89|1054.58|1063.06|1054.75|1059.03|1050.72|451
1753572300000|2025-07-26 23:25:00|1062.84|1054.53|1059.28|1050.97|1062.94|1054.63|1059.03|1050.72|492
1753572600000|2025-07-26 23:30:00|1059.24|1050.93|1055.72|1047.41|1059.27|1050.96|1055.47|1047.16|454
1753572900000|2025-07-26 23:35:00|1055.7|1047.39|1056.14|1047.83|1056.76|1048.45|1055.52|1047.21|308
1753573200000|2025-07-26 23:40:00|1056.11|1047.8|1056.16|1047.85|1057.48|1049.17|1055.71|1047.4|379
1753573500000|2025-07-26 23:45:00|1056.09|1047.78|1057.02|1048.71|1057.4|1049.09|1054.76|1046.45|332
1753573800000|2025-07-26 23:50:00|1057.01|1048.7|1057.79|1049.48|1058.77|1050.46|1056.68|1048.37|445
1753574100000|2025-07-26 23:55:00|1057.76|1049.45|1059.96|1051.65|1059.97|1051.66|1056.21|1047.9|376
1753574400000|2025-07-27 00:00:00|1059.88|1051.57|1055.42|1047.11|1061.8|1053.49|1055.18|1046.87|540
1753574700000|2025-07-27 00:05:00|1055.31|1047|1054.8|1046.49|1056.81|1048.5|1054.58|1046.27|570
1753575000000|2025-07-27 00:10:00|1054.84|1046.53|1056.68|1048.37|1057.01|1048.7|1052.92|1044.61|572
1753575300000|2025-07-27 00:15:00|1056.65|1048.34|1058.91|1050.6|1059.23|1050.92|1054.87|1046.56|512
1753575600000|2025-07-27 00:20:00|1058.94|1050.63|1058.11|1049.8|1060.31|1052|1058.1|1049.79|377
1753575900000|2025-07-27 00:25:00|1058.18|1049.87|1055.82|1047.51|1058.38|1050.07|1054.83|1046.52|500
1753576200000|2025-07-27 00:30:00|1055.89|1047.58|1058.09|1049.78|1059.17|1050.86|1054.24|1045.93|522
1753576500000|2025-07-27 00:35:00|1058.15|1049.84|1056.58|1048.27|1058.5|1050.19|1055.42|1047.11|608
1753576800000|2025-07-27 00:40:00|1056.61|1048.3|1055.06|1046.75|1057.57|1049.26|1054.24|1045.93|495
1753577100000|2025-07-27 00:45:00|1055.13|1046.82|1056.6|1048.29|1056.96|1048.65|1053.37|1045.06|571
1753577400000|2025-07-27 00:50:00|1056.58|1048.27|1056.95|1048.64|1058.3|1049.99|1056.27|1047.96|494
1753577700000|2025-07-27 00:55:00|1056.83|1048.52|1059.01|1050.7|1059.01|1050.7|1055.94|1047.63|409
1753578000000|2025-07-27 01:00:00|1058.95|1050.64|1057.49|1049.18|1060.55|1052.24|1056.88|1048.57|505
1753578300000|2025-07-27 01:05:00|1057.5|1049.19|1065.59|1057.28|1065.59|1057.28|1057.22|1048.91|572
1753578600000|2025-07-27 01:10:00|1065.6|1057.29|1068.53|1060.22|1069.96|1061.65|1065.09|1056.78|557
1753578900000|2025-07-27 01:15:00|1068.49|1060.18|1071.51|1063.2|1071.55|1063.24|1066.65|1058.34|652
1753579200000|2025-07-27 01:20:00|1071.53|1063.22|1069.44|1061.13|1072.35|1064.04|1069.3|1060.99|667
1753579500000|2025-07-27 01:25:00|1069.42|1061.11|1066.73|1058.42|1069.44|1061.13|1065.61|1057.3|621
1753579800000|2025-07-27 01:30:00|1066.76|1058.45|1065.52|1057.21|1066.76|1058.45|1064.35|1056.04|598
1753580100000|2025-07-27 01:35:00|1065.54|1057.23|1064.58|1056.27|1067.45|1059.14|1064.5|1056.19|572
1753580400000|2025-07-27 01:40:00|1064.6|1056.29|1063.04|1054.73|1064.6|1056.29|1062.99|1054.68|421
1753580700000|2025-07-27 01:45:00|1063.02|1054.71|1061.52|1053.21|1063.02|1054.71|1059.02|1050.71|469
1753581000000|2025-07-27 01:50:00|1061.54|1053.23|1059.71|1051.4|1062.4|1054.09|1059.63|1051.32|601
1753581300000|2025-07-27 01:55:00|1059.73|1051.42|1059.93|1051.62|1060.95|1052.64|1059.34|1051.03|512
1753581600000|2025-07-27 02:00:00|1060|1051.69|1058.34|1050.03|1060.69|1052.38|1057.85|1049.54|516
1753581900000|2025-07-27 02:05:00|1058.47|1050.16|1060.62|1052.31|1060.67|1052.36|1056.7|1048.39|364
1753582200000|2025-07-27 02:10:00|1060.75|1052.44|1061.01|1052.7|1061.87|1053.56|1059.81|1051.5|505
1753582500000|2025-07-27 02:15:00|1061|1052.69|1061.12|1052.81|1063.52|1055.21|1060.96|1052.65|456
1753582800000|2025-07-27 02:20:00|1061.19|1052.88|1059.39|1051.08|1063.2|1054.89|1059.08|1050.77|412
1753583100000|2025-07-27 02:25:00|1059.43|1051.12|1058.38|1050.07|1059.44|1051.13|1057.89|1049.58|450
1753583400000|2025-07-27 02:30:00|1058.49|1050.18|1061.18|1052.87|1061.84|1053.53|1058.36|1050.05|467
1753583700000|2025-07-27 02:35:00|1061.17|1052.86|1064.21|1055.9|1064.21|1055.9|1061.01|1052.7|360
1753584000000|2025-07-27 02:40:00|1064.23|1055.92|1062.9|1054.59|1065.71|1057.4|1062.9|1054.59|414
1753584300000|2025-07-27 02:45:00|1062.88|1054.57|1062.62|1054.31|1064.02|1055.71|1060.06|1051.75|484
1753584600000|2025-07-27 02:50:00|1062.61|1054.3|1071.75|1063.44|1072.41|1064.5|1062.26|1053.95|490
1753584900000|2025-07-27 02:55:00|1071.67|1063.36|1067.78|1059.47|1071.67|1063.36|1066.84|1058.53|616
1753585200000|2025-07-27 03:00:00|1067.76|1059.45|1066.25|1057.94|1068.44|1060.13|1066.16|1057.85|633
1753585500000|2025-07-27 03:05:00|1066.36|1058.05|1060.9|1052.59|1066.54|1058.23|1060.8|1052.49|482
1753585800000|2025-07-27 03:10:00|1060.95|1052.64|1061.24|1052.93|1062.5|1054.19|1060.95|1052.64|490
1753586100000|2025-07-27 03:15:00|1061.25|1052.94|1063.22|1054.91|1064.31|1056|1061.24|1052.93|518
1753586400000|2025-07-27 03:20:00|1063.24|1054.93|1064.81|1056.5|1064.81|1056.5|1062.46|1054.15|465
1753586700000|2025-07-27 03:25:00|1064.8|1056.49|1066.08|1057.77|1066.21|1057.9|1064.8|1056.49|364
1753587000000|2025-07-27 03:30:00|1066.11|1057.8|1065.89|1057.58|1066.62|1058.31|1064.58|1056.27|501
1753587300000|2025-07-27 03:35:00|1065.93|1057.62|1066.06|1057.75|1066.4|1058.09|1064.76|1056.45|462
1753587600000|2025-07-27 03:40:00|1066.04|1057.73|1063.67|1055.36|1066.24|1057.93|1063.37|1055.06|466
1753587900000|2025-07-27 03:45:00|1063.7|1055.39|1063.17|1054.86|1063.82|1055.51|1061.99|1053.68|459
1753588200000|2025-07-27 03:50:00|1063.19|1054.88|1062.57|1054.26|1063.99|1055.68|1062.53|1054.22|362
1753588500000|2025-07-27 03:55:00|1062.58|1054.27|1062.56|1054.25|1062.81|1054.5|1061.75|1053.44|365
1753588800000|2025-07-27 04:00:00|1062.54|1054.23|1063.21|1054.9|1064.13|1055.82|1062.45|1054.14|364
1753589100000|2025-07-27 04:05:00|1063.23|1054.92|1061.24|1052.93|1065.15|1056.84|1061.24|1052.93|479
1753589400000|2025-07-27 04:10:00|1061.26|1052.95|1061.92|1053.61|1062.5|1054.19|1060.67|1052.36|443
1753589700000|2025-07-27 04:15:00|1061.9|1053.59|1065.17|1056.86|1065.62|1057.31|1061.89|1053.58|420
1753590000000|2025-07-27 04:20:00|1065.18|1056.87|1067.41|1059.1|1067.47|1059.16|1063.94|1055.63|484
1753590300000|2025-07-27 04:25:00|1067.34|1059.03|1068.3|1059.99|1068.3|1059.99|1066.02|1057.71|430
1753590600000|2025-07-27 04:30:00|1068.27|1059.96|1070.3|1061.99|1070.43|1062.12|1068.23|1059.92|420
1753590900000|2025-07-27 04:35:00|1070.26|1061.95|1068.4|1060.09|1072|1063.69|1067.7|1059.39|480
1753591200000|2025-07-27 04:40:00|1068.41|1060.1|1070.73|1062.42|1071.36|1063.05|1068.21|1059.9|508
1753591500000|2025-07-27 04:45:00|1070.58|1062.27|1071.62|1063.31|1072.16|1063.85|1068.77|1060.46|546
1753591800000|2025-07-27 04:50:00|1071.58|1063.27|1072.9|1064.59|1073.28|1064.97|1071.05|1062.74|487
1753592100000|2025-07-27 04:55:00|1072.89|1064.58|1074.14|1065.83|1074.45|1066.14|1070.88|1062.57|460
1753592400000|2025-07-27 05:00:00|1074.18|1065.87|1074.22|1065.91|1077.18|1068.87|1073.29|1064.98|613
1753592700000|2025-07-27 05:05:00|1074.21|1065.9|1073.39|1065.08|1075.89|1067.58|1073.29|1064.98|634
1753593000000|2025-07-27 05:10:00|1073.36|1065.05|1076.8|1068.49|1076.94|1068.63|1072.97|1064.66|582
1753593300000|2025-07-27 05:15:00|1076.76|1068.45|1077.81|1069.5|1078.32|1070.01|1074.92|1066.61|705
1753593600000|2025-07-27 05:20:00|1077.79|1069.48|1078.46|1070.15|1079.75|1071.44|1075.14|1066.83|775
1753593900000|2025-07-27 05:25:00|1078.5|1070.19|1079.23|1070.92|1080.87|1072.56|1078.14|1069.83|724
1753594200000|2025-07-27 05:30:00|1079.01|1070.7|1077.22|1068.91|1080.03|1071.72|1076.09|1067.78|781
1753594500000|2025-07-27 05:35:00|1077.23|1068.92|1081.74|1073.43|1081.77|1073.46|1075.69|1067.38|644
1753594800000|2025-07-27 05:40:00|1081.72|1073.41|1076.6|1068.29|1081.74|1073.43|1076.51|1068.2|627
1753595100000|2025-07-27 05:45:00|1076.52|1068.21|1075.2|1066.89|1076.77|1068.46|1074.73|1066.42|717
1753595400000|2025-07-27 05:50:00|1075.24|1066.93|1076.14|1067.83|1076.86|1068.55|1075.18|1066.87|552
1753595700000|2025-07-27 05:55:00|1076.13|1067.82|1078.82|1070.51|1078.82|1070.51|1075.8|1067.49|465
1753596000000|2025-07-27 06:00:00|1078.74|1070.43|1076.7|1068.39|1078.74|1070.43|1076.55|1068.24|561
1753596300000|2025-07-27 06:05:00|1076.64|1068.33|1073.28|1064.97|1076.66|1068.35|1073.12|1064.81|558
1753596600000|2025-07-27 06:10:00|1073.3|1064.99|1073.14|1064.83|1074.82|1066.51|1072.82|1064.51|512
1753596900000|2025-07-27 06:15:00|1073.13|1064.82|1075.23|1066.92|1075.45|1067.14|1072.41|1064.1|452
1753597200000|2025-07-27 06:20:00|1075.24|1066.93|1071.74|1063.43|1075.41|1067.1|1071.71|1063.4|381
1753597500000|2025-07-27 06:25:00|1071.75|1063.44|1070.33|1062.02|1071.8|1063.49|1068.83|1060.52|514
1753597800000|2025-07-27 06:30:00|1070.34|1062.03|1069.17|1060.86|1070.34|1062.03|1068.4|1060.09|505
1753598100000|2025-07-27 06:35:00|1069.19|1060.88|1070.12|1061.81|1071.51|1063.2|1068.5|1060.19|515
1753598400000|2025-07-27 06:40:00|1070.11|1061.8|1071.07|1062.76|1072.88|1064.57|1070.07|1061.76|539
1753598700000|2025-07-27 06:45:00|1070.99|1062.68|1067.98|1059.67|1071.49|1063.18|1067.88|1059.57|572
1753599000000|2025-07-27 06:50:00|1067.99|1059.68|1067.94|1059.63|1068.51|1060.2|1065.77|1057.46|428
1753599300000|2025-07-27 06:55:00|1067.96|1059.65|1066.94|1058.63|1068.03|1059.72|1066.47|1058.16|351
1753599600000|2025-07-27 07:00:00|1066.97|1058.66|1066.94|1058.63|1067.76|1059.45|1064.73|1056.42|492
1753599900000|2025-07-27 07:05:00|1066.9|1058.59|1067.69|1059.38|1068.09|1059.78|1065.46|1057.15|477
1753600200000|2025-07-27 07:10:00|1067.7|1059.39|1066.29|1057.98|1068.02|1059.71|1065.79|1057.48|384
1753600500000|2025-07-27 07:15:00|1066.36|1058.05|1066.46|1058.15|1067.04|1058.73|1065.01|1056.7|499
1753600800000|2025-07-27 07:20:00|1066.47|1058.16|1065.48|1057.17|1068.48|1060.17|1065.26|1056.95|313
1753601100000|2025-07-27 07:25:00|1065.49|1057.18|1064.8|1056.49|1066.46|1058.15|1064.55|1056.24|436
1753601400000|2025-07-27 07:30:00|1064.81|1056.5|1064.59|1056.28|1065.68|1057.37|1063.07|1054.76|655
1753601700000|2025-07-27 07:35:00|1064.58|1056.27|1062.16|1053.85|1064.61|1056.3|1061.88|1053.57|415
1753602000000|2025-07-27 07:40:00|1062.17|1053.86|1063.01|1054.7|1063.87|1055.56|1062.14|1053.83|363
1753602300000|2025-07-27 07:45:00|1063.03|1054.72|1061.43|1053.12|1063.36|1055.05|1061.1|1052.79|342
1753602600000|2025-07-27 07:50:00|1061.56|1053.25|1058.52|1050.21|1061.69|1053.38|1058.5|1050.19|287
1753602900000|2025-07-27 07:55:00|1058.53|1050.22|1061.13|1052.82|1061.19|1052.88|1058.53|1050.22|259
1753603200000|2025-07-27 08:00:00|1061.11|1052.8|1060.91|1052.6|1063.27|1054.96|1060.82|1052.51|342
1753603500000|2025-07-27 08:05:00|1060.92|1052.61|1060.45|1052.14|1060.94|1052.63|1058.9|1050.59|496
1753603800000|2025-07-27 08:10:00|1060.49|1052.18|1060.1|1051.79|1061.17|1052.86|1059.99|1051.68|417
1753604100000|2025-07-27 08:15:00|1060.09|1051.78|1060.71|1052.4|1060.71|1052.4|1059.62|1051.31|448
1753604400000|2025-07-27 08:20:00|1060.69|1052.38|1059.9|1051.59|1060.89|1052.58|1059.32|1051.01|431
1753604700000|2025-07-27 08:25:00|1060.04|1051.73|1058.09|1049.78|1060.04|1051.73|1057.42|1049.11|465
1753605000000|2025-07-27 08:30:00|1058.07|1049.76|1054.94|1046.63|1058.55|1050.24|1054.55|1046.24|640
1753605300000|2025-07-27 08:35:00|1055.01|1046.7|1054.82|1046.51|1055.66|1047.35|1054.48|1046.17|513
1753605600000|2025-07-27 08:40:00|1054.81|1046.5|1056.65|1048.34|1057.01|1048.7|1054.81|1046.5|415
1753605900000|2025-07-27 08:45:00|1056.64|1048.33|1056.26|1047.95|1058.15|1049.84|1056.25|1047.94|498
1753606200000|2025-07-27 08:50:00|1056.25|1047.94|1056.67|1048.36|1057.09|1048.78|1055.96|1047.65|489
1753606500000|2025-07-27 08:55:00|1056.66|1048.35|1056.08|1047.77|1056.69|1048.38|1055.32|1047.01|536
1753606800000|2025-07-27 09:00:00|1056.05|1047.74|1056.15|1047.84|1056.6|1048.29|1053.96|1045.65|586
1753607100000|2025-07-27 09:05:00|1056.03|1047.72|1055.89|1047.58|1056.54|1048.23|1054.44|1046.13|540
1753607400000|2025-07-27 09:10:00|1055.9|1047.59|1055.17|1046.86|1056.98|1048.67|1054.57|1046.26|524
1753607700000|2025-07-27 09:15:00|1055.16|1046.85|1054.97|1046.66|1056|1047.69|1054.55|1046.24|611
1753608000000|2025-07-27 09:20:00|1054.91|1046.6|1054.44|1046.13|1055.11|1046.8|1054.08|1045.77|435
1753608300000|2025-07-27 09:25:00|1054.42|1046.11|1053.16|1044.85|1054.44|1046.13|1052.98|1044.67|253
1753608600000|2025-07-27 09:30:00|1053.2|1044.89|1054.03|1045.72|1054.56|1046.25|1053.02|1044.71|481
1753608900000|2025-07-27 09:35:00|1054.05|1045.74|1055.85|1047.54|1056.44|1048.13|1053.97|1045.66|527
1753609200000|2025-07-27 09:40:00|1055.87|1047.56|1053.12|1044.81|1055.89|1047.58|1052.65|1044.34|434
1753609500000|2025-07-27 09:45:00|1053.17|1044.86|1050.75|1042.44|1053.42|1045.11|1050.08|1041.77|649
1753609800000|2025-07-27 09:50:00|1050.74|1042.43|1050.52|1042.21|1052.71|1044.4|1050.11|1041.8|617
1753610100000|2025-07-27 09:55:00|1050.5|1042.19|1051.69|1043.38|1052.27|1043.96|1050.25|1041.94|559
1753610400000|2025-07-27 10:00:00|1051.67|1043.36|1054.66|1046.35|1054.7|1046.39|1051.6|1043.29|595
1753610700000|2025-07-27 10:05:00|1054.71|1046.4|1055.88|1047.57|1056.05|1047.74|1054.6|1046.29|464
1753611000000|2025-07-27 10:10:00|1055.93|1047.62|1056.47|1048.16|1057.06|1048.75|1055.88|1047.57|356
1753611300000|2025-07-27 10:15:00|1056.46|1048.15|1058.79|1050.48|1058.81|1050.5|1056.34|1048.03|487
1753611600000|2025-07-27 10:20:00|1058.76|1050.45|1059.24|1050.93|1060.2|1051.89|1058.46|1050.15|550
1753611900000|2025-07-27 10:25:00|1059.31|1051|1057.81|1049.5|1059.33|1051.02|1057.7|1049.39|624
1753612200000|2025-07-27 10:30:00|1057.8|1049.49|1059.72|1051.41|1059.75|1051.44|1056.67|1048.36|450
1753612500000|2025-07-27 10:35:00|1059.74|1051.43|1063.39|1055.08|1063.4|1055.09|1059.74|1051.43|385
1753612800000|2025-07-27 10:40:00|1063.37|1055.06|1068.77|1060.46|1068.85|1060.54|1063.27|1054.96|690
1753613100000|2025-07-27 10:45:00|1068.69|1060.38|1073.18|1064.87|1073.18|1064.87|1067.05|1058.74|564
1753613400000|2025-07-27 10:50:00|1073.23|1064.92|1075.07|1066.76|1075.57|1067.26|1072.14|1063.83|757
1753613700000|2025-07-27 10:55:00|1075.05|1066.74|1074.7|1066.39|1075.53|1067.22|1071.15|1062.84|761
1753614000000|2025-07-27 11:00:00|1074.85|1066.54|1075.39|1067.08|1076.66|1068.35|1073.19|1064.88|760
1753614300000|2025-07-27 11:05:00|1075.37|1067.06|1074.45|1066.14|1076.45|1068.14|1072.99|1064.68|886
1753614600000|2025-07-27 11:10:00|1074.46|1066.15|1078.03|1069.72|1078.05|1069.74|1074.1|1065.79|669
1753614900000|2025-07-27 11:15:00|1078.1|1069.79|1074.85|1066.54|1080.59|1072.28|1074.84|1066.53|768
1753615200000|2025-07-27 11:20:00|1074.81|1066.5|1074.21|1065.9|1076.48|1068.17|1073.16|1064.85|739
1753615500000|2025-07-27 11:25:00|1074.06|1065.75|1074.73|1066.42|1075.47|1067.16|1073.79|1065.48|649
1753615800000|2025-07-27 11:30:00|1074.72|1066.41|1074.41|1066.1|1076.06|1067.75|1073.11|1064.8|719
1753616100000|2025-07-27 11:35:00|1074.43|1066.12|1068.04|1059.73|1075.84|1067.53|1067.96|1059.65|791
1753616400000|2025-07-27 11:40:00|1068.05|1059.74|1069.66|1061.35|1070.72|1062.41|1068.03|1059.72|850
1753616700000|2025-07-27 11:45:00|1069.64|1061.33|1066.93|1058.62|1069.68|1061.37|1065.79|1057.48|794
1753617000000|2025-07-27 11:50:00|1066.95|1058.64|1067.74|1059.43|1068.94|1060.63|1066.02|1057.71|798
1753617300000|2025-07-27 11:55:00|1067.75|1059.44|1066.98|1058.67|1067.79|1059.48|1064.92|1056.61|565
1753617600000|2025-07-27 12:00:00|1066.95|1058.64|1068.47|1060.16|1069.36|1061.05|1066.38|1058.07|646
1753617900000|2025-07-27 12:05:00|1068.48|1060.17|1071.38|1063.07|1071.47|1063.16|1066.02|1057.71|695
1753618200000|2025-07-27 12:10:00|1071.41|1063.1|1073.53|1065.22|1075.21|1066.9|1069.31|1061|681
1753618500000|2025-07-27 12:15:00|1073.52|1065.21|1072.84|1064.53|1073.95|1065.64|1072.04|1063.73|645
1753618800000|2025-07-27 12:20:00|1072.85|1064.54|1076.23|1067.92|1076.3|1067.99|1072.06|1063.75|676
1753619100000|2025-07-27 12:25:00|1076.22|1067.91|1071.69|1063.38|1076.86|1068.55|1071.09|1062.78|574
1753619400000|2025-07-27 12:30:00|1071.65|1063.34|1070.43|1062.12|1075.82|1067.51|1070.34|1062.03|597
1753619700000|2025-07-27 12:35:00|1070.46|1062.15|1069.28|1060.97|1071.93|1063.62|1067.46|1059.15|793
1753620000000|2025-07-27 12:40:00|1069.24|1060.93|1070.71|1062.4|1071.19|1062.88|1068.64|1060.33|784
1753620300000|2025-07-27 12:45:00|1070.68|1062.37|1077.76|1069.45|1077.99|1069.68|1070.68|1062.37|668
1753620600000|2025-07-27 12:50:00|1077.75|1069.44|1080.15|1071.84|1080.4|1072.09|1075.66|1067.35|728
1753620900000|2025-07-27 12:55:00|1080.11|1071.8|1081.23|1072.92|1081.54|1073.23|1080.08|1071.77|541
1753621200000|2025-07-27 13:00:00|1081.18|1072.87|1086.33|1078.02|1087.64|1079.33|1080.78|1072.47|743
1753621500000|2025-07-27 13:05:00|1086.47|1078.16|1081.62|1073.31|1086.52|1078.21|1080.73|1072.42|829
1753621800000|2025-07-27 13:10:00|1081.63|1073.32|1079.78|1071.47|1083.37|1075.06|1078.32|1070.01|793
1753622100000|2025-07-27 13:15:00|1079.97|1071.66|1079.11|1070.8|1080.45|1072.14|1077.31|1069|703
1753622400000|2025-07-27 13:20:00|1079.21|1070.9|1077.6|1069.29|1079.93|1071.62|1076.32|1068.01|687
1753622700000|2025-07-27 13:25:00|1077.64|1069.33|1077.69|1069.38|1078.74|1070.43|1076.35|1068.04|640
1753623000000|2025-07-27 13:30:00|1077.71|1069.4|1073.55|1065.24|1077.9|1069.59|1071.37|1063.06|606
1753623300000|2025-07-27 13:35:00|1073.45|1065.14|1074.48|1066.17|1075.76|1067.45|1072.93|1064.62|656
1753623600000|2025-07-27 13:40:00|1074.6|1066.29|1071.87|1063.56|1074.67|1066.36|1071.56|1063.25|649
1753623900000|2025-07-27 13:45:00|1071.84|1063.53|1072.64|1064.33|1073.09|1064.78|1071.09|1062.78|702
1753624200000|2025-07-27 13:50:00|1072.68|1064.37|1069.75|1061.44|1072.78|1064.47|1069.67|1061.36|665
1753624500000|2025-07-27 13:55:00|1069.72|1061.41|1072.34|1064.03|1073.02|1064.71|1069.72|1061.41|588
1753624800000|2025-07-27 14:00:00|1072.24|1063.93|1075.54|1067.23|1076.75|1068.44|1070.87|1062.56|650
1753625100000|2025-07-27 14:05:00|1075.55|1067.24|1076.51|1068.2|1076.51|1068.2|1072.7|1064.39|731
1753625400000|2025-07-27 14:10:00|1076.52|1068.21|1074.41|1066.1|1077.12|1068.81|1072.2|1063.89|789
1753625700000|2025-07-27 14:15:00|1074.45|1066.14|1077.95|1069.64|1078.54|1070.23|1073.88|1065.57|573
1753626000000|2025-07-27 14:20:00|1077.88|1069.57|1073.81|1065.5|1078.03|1069.72|1073.77|1065.46|689
1753626300000|2025-07-27 14:25:00|1073.83|1065.52|1073.97|1065.66|1075.54|1067.23|1072.93|1064.62|606
1753626600000|2025-07-27 14:30:00|1073.92|1065.61|1073|1064.69|1074.55|1066.24|1072.31|1064|556
1753626900000|2025-07-27 14:35:00|1072.99|1064.68|1070.07|1061.76|1073.56|1065.25|1069.62|1061.31|586
1753627200000|2025-07-27 14:40:00|1070.09|1061.78|1070.84|1062.53|1072.07|1063.76|1069.75|1061.44|624
1753627500000|2025-07-27 14:45:00|1070.85|1062.54|1069.45|1061.14|1070.85|1062.54|1066.1|1057.79|788
1753627800000|2025-07-27 14:50:00|1069.49|1061.18|1070.54|1062.23|1070.78|1062.47|1066.43|1058.12|720
1753628100000|2025-07-27 14:55:00|1070.55|1062.24|1071.92|1063.61|1072.91|1064.6|1070.17|1061.86|761
1753628400000|2025-07-27 15:00:00|1071.91|1063.6|1071.72|1063.41|1071.95|1063.64|1070.14|1061.83|787
1753628700000|2025-07-27 15:05:00|1071.68|1063.37|1066.57|1058.26|1072.46|1064.15|1066.53|1058.22|877
1753629000000|2025-07-27 15:10:00|1066.5|1058.19|1065.76|1057.45|1067.23|1058.92|1065.4|1057.09|714
1753629300000|2025-07-27 15:15:00|1065.61|1057.3|1071.59|1063.28|1071.59|1063.28|1064.29|1055.98|694
1753629600000|2025-07-27 15:20:00|1071.61|1063.3|1073.85|1065.54|1074.38|1066.07|1069.7|1061.39|715
1753629900000|2025-07-27 15:25:00|1073.79|1065.48|1070.56|1062.25|1075.06|1066.75|1070.28|1061.97|595
1753630200000|2025-07-27 15:30:00|1070.61|1062.3|1072.76|1064.45|1073.04|1064.73|1069.83|1061.52|634
1753630500000|2025-07-27 15:35:00|1072.81|1064.5|1073.21|1064.9|1073.94|1065.63|1071.27|1062.96|673
1753630800000|2025-07-27 15:40:00|1073.23|1064.92|1075.08|1066.77|1075.77|1067.46|1073.23|1064.92|645
1753631100000|2025-07-27 15:45:00|1075.05|1066.74|1076.55|1068.24|1076.71|1068.4|1071.99|1063.68|704
1753631400000|2025-07-27 15:50:00|1076.45|1068.14|1078.9|1070.59|1078.96|1070.65|1076.43|1068.12|576
1753631700000|2025-07-27 15:55:00|1078.87|1070.56|1078.87|1070.56|1079.66|1071.35|1075.68|1067.37|721
1753632000000|2025-07-27 16:00:00|1078.97|1070.66|1086.17|1077.86|1086.24|1077.93|1078.82|1070.51|646
1753632300000|2025-07-27 16:05:00|1086.18|1077.87|1085.25|1076.94|1087.1|1078.79|1083.26|1074.95|843
1753632600000|2025-07-27 16:10:00|1085.21|1076.9|1085.11|1076.8|1088.09|1079.78|1083.24|1074.93|817
1753632900000|2025-07-27 16:15:00|1085.17|1076.86|1087.97|1079.66|1088.1|1079.79|1083.16|1074.85|703
1753633200000|2025-07-27 16:20:00|1087.99|1079.68|1087.3|1078.99|1088.11|1079.8|1085.67|1077.36|650
1753633500000|2025-07-27 16:25:00|1087.29|1078.98|1087.88|1079.57|1089.06|1080.75|1084.34|1076.03|774
1753633800000|2025-07-27 16:30:00|1087.85|1079.54|1089.13|1080.82|1090.36|1082.05|1087.58|1079.27|755
1753634100000|2025-07-27 16:35:00|1089.16|1080.85|1092.48|1084.17|1092.59|1084.28|1088.27|1079.96|720
1753634400000|2025-07-27 16:40:00|1092.41|1084.1|1087.87|1079.56|1092.58|1084.27|1087.87|1079.56|760
1753634700000|2025-07-27 16:45:00|1087.92|1079.61|1089.88|1081.57|1091.42|1083.11|1087.83|1079.52|740
1753635000000|2025-07-27 16:50:00|1089.87|1081.56|1081.55|1073.24|1089.87|1081.56|1081.55|1073.24|873
1753635300000|2025-07-27 16:55:00|1081.54|1073.23|1081.05|1072.74|1082.07|1073.76|1075.02|1066.71|892
1753635600000|2025-07-27 17:00:00|1081.13|1072.82|1079.13|1070.82|1081.25|1072.94|1075.96|1067.65|989
1753635900000|2025-07-27 17:05:00|1079.19|1070.88|1077.24|1068.93|1082.43|1074.12|1077.24|1068.93|883
1753636200000|2025-07-27 17:10:00|1077.21|1068.9|1077.23|1068.92|1078.78|1070.47|1074.9|1066.59|931
1753636500000|2025-07-27 17:15:00|1077.26|1068.95|1077.23|1068.92|1078.94|1070.63|1075.47|1067.16|958
1753636800000|2025-07-27 17:20:00|1077.21|1068.9|1073.96|1065.65|1079.09|1070.78|1073.44|1065.13|898
1753637100000|2025-07-27 17:25:00|1073.86|1065.55|1079.44|1071.13|1080.3|1071.99|1073.71|1065.4|899
1753637400000|2025-07-27 17:30:00|1079.46|1071.15|1076.75|1068.44|1081.72|1073.41|1076.4|1068.09|970
1753637700000|2025-07-27 17:35:00|1076.76|1068.45|1078.07|1069.76|1078.48|1070.17|1075.45|1067.14|868
1753638000000|2025-07-27 17:40:00|1077.82|1069.51|1077.86|1069.55|1078.82|1070.51|1076.79|1068.48|729
1753638300000|2025-07-27 17:45:00|1077.92|1069.61|1080.06|1071.75|1080.38|1072.07|1076.93|1068.62|663
1753638600000|2025-07-27 17:50:00|1080.04|1071.73|1080.86|1072.55|1081.7|1073.39|1077.68|1069.37|600
1753638900000|2025-07-27 17:55:00|1080.84|1072.53|1083.78|1075.47|1083.92|1075.61|1080.49|1072.18|589
1753639200000|2025-07-27 18:00:00|1083.61|1075.3|1087.59|1079.28|1087.59|1079.28|1083.02|1074.71|823
1753639500000|2025-07-27 18:05:00|1087.57|1079.26|1085.28|1076.97|1089.64|1081.33|1084.92|1076.61|847
1753639800000|2025-07-27 18:10:00|1085.31|1077|1087.34|1079.03|1089.44|1081.13|1084.44|1076.13|814
1753640100000|2025-07-27 18:15:00|1087.33|1079.02|1089.94|1081.63|1090.59|1082.28|1084.35|1076.04|925
1753640400000|2025-07-27 18:20:00|1089.9|1081.59|1087.66|1079.35|1089.9|1081.59|1085.08|1076.77|922
1753640700000|2025-07-27 18:25:00|1087.63|1079.32|1087.23|1078.92|1087.96|1079.65|1086.12|1077.81|789
1753641000000|2025-07-27 18:30:00|1087.14|1078.83|1088.63|1080.32|1089.41|1081.1|1084.97|1076.66|850
1753641300000|2025-07-27 18:35:00|1088.39|1080.08|1084.96|1076.65|1088.7|1080.39|1084.33|1076.02|830
1753641600000|2025-07-27 18:40:00|1084.94|1076.63|1086.44|1078.13|1087.94|1079.63|1084.94|1076.63|697
1753641900000|2025-07-27 18:45:00|1086.37|1078.06|1083.81|1075.5|1086.37|1078.06|1083.04|1074.73|726
1753642200000|2025-07-27 18:50:00|1083.8|1075.49|1081.65|1073.34|1084.62|1076.31|1081.49|1073.18|633
1753642500000|2025-07-27 18:55:00|1081.76|1073.45|1085.57|1077.26|1087.6|1079.29|1081.75|1073.44|578
1753642800000|2025-07-27 19:00:00|1085.49|1077.18|1082.42|1074.11|1086.55|1078.24|1082.37|1074.06|737
1753643100000|2025-07-27 19:05:00|1082.37|1074.06|1083.05|1074.74|1083.05|1074.74|1080.2|1071.89|560
1753643400000|2025-07-27 19:10:00|1083.01|1074.7|1081.6|1073.29|1084.26|1075.95|1080.21|1071.9|694
1753643700000|2025-07-27 19:15:00|1081.59|1073.28|1080.57|1072.26|1081.59|1073.28|1079|1070.69|667
1753644000000|2025-07-27 19:20:00|1080.6|1072.29|1079.56|1071.25|1080.77|1072.46|1077.92|1069.61|577
1753644300000|2025-07-27 19:25:00|1079.55|1071.24|1080.17|1071.86|1080.21|1071.9|1077.66|1069.35|521
1753644600000|2025-07-27 19:30:00|1080.18|1071.87|1081.65|1073.34|1081.75|1073.44|1079.85|1071.54|612
1753644900000|2025-07-27 19:35:00|1081.64|1073.33|1080.77|1072.46|1083.15|1074.84|1080.67|1072.36|526
1753645200000|2025-07-27 19:40:00|1080.76|1072.45|1082.69|1067.38|1084.23|1072.61|1080.26|1066.75|650
1753645500000|2025-07-27 19:45:00|1082.65|1067.34|1083.31|1068|1084.48|1069.17|1081.92|1066.61|582
1753645800000|2025-07-27 19:50:00|1083.34|1068.03|1084.23|1068.92|1084.23|1068.92|1081.61|1066.3|647
1753646100000|2025-07-27 19:55:00|1084.21|1068.9|1083.81|1068.5|1084.28|1068.97|1082.14|1066.83|597
1753646400000|2025-07-27 20:00:00|1083.8|1068.49|1089.11|1073.8|1089.14|1073.83|1083.02|1067.71|603
1753646700000|2025-07-27 20:05:00|1089.1|1073.79|1086.34|1071.03|1091.03|1075.72|1086.34|1071.03|578
1753647000000|2025-07-27 20:10:00|1086.37|1071.06|1087.71|1072.4|1088.69|1073.38|1086.01|1070.7|533
1753647300000|2025-07-27 20:15:00|1087.69|1072.38|1084.95|1069.64|1089.2|1073.89|1084.87|1069.56|724
1753647600000|2025-07-27 20:20:00|1084.98|1069.67|1084.81|1069.5|1086.2|1070.89|1084.23|1068.92|727
1753647900000|2025-07-27 20:25:00|1084.86|1069.55|1086.24|1070.93|1086.43|1071.12|1083.87|1068.56|670
1753648200000|2025-07-27 20:30:00|1086.3|1070.99|1087.18|1071.87|1087.64|1072.33|1083.74|1068.43|585
1753648500000|2025-07-27 20:35:00|1087.21|1071.9|1085.4|1070.09|1088.96|1073.65|1084.46|1069.15|739
1753648800000|2025-07-27 20:40:00|1085.39|1070.08|1085.46|1070.15|1087.33|1072.02|1084.52|1069.21|542
1753649100000|2025-07-27 20:45:00|1085.48|1070.17|1085.71|1070.4|1087.53|1072.22|1085.48|1070.17|630
1753649400000|2025-07-27 20:50:00|1085.77|1070.46|1084.76|1069.45|1087.38|1072.07|1084.52|1069.21|681
1753649700000|2025-07-27 20:55:00|1084.75|1069.44|1087.26|1071.95|1087.6|1072.29|1083.93|1068.62|548
1753650000000|2025-07-27 21:00:00|1087.3|1071.99|1084.37|1076.06|1087.84|1079.53|1083.64|1071.99|547
1753650300000|2025-07-27 21:05:00|1084.39|1076.08|1081.29|1072.98|1084.41|1076.1|1081.22|1072.91|412
1753650600000|2025-07-27 21:10:00|1081.12|1072.81|1080.47|1072.16|1082.55|1074.24|1079.85|1071.54|379
1753650900000|2025-07-27 21:15:00|1080.46|1072.15|1085.29|1076.98|1085.35|1077.04|1080.12|1071.81|573
1753651200000|2025-07-27 21:20:00|1085.3|1076.99|1083.35|1075.04|1085.56|1077.25|1081.15|1072.84|552
1753651500000|2025-07-27 21:25:00|1083.37|1075.06|1086.16|1077.85|1086.25|1077.94|1083.34|1075.03|464
1753651800000|2025-07-27 21:30:00|1086.15|1077.84|1086.9|1078.59|1088.36|1080.05|1085.88|1077.57|504
1753652100000|2025-07-27 21:35:00|1086.97|1078.66|1082.65|1074.34|1087.81|1079.5|1082.63|1074.32|406
1753652400000|2025-07-27 21:40:00|1082.64|1074.33|1085.48|1077.17|1085.54|1077.23|1082.64|1074.33|329
1753652700000|2025-07-27 21:45:00|1085.45|1077.14|1088.05|1079.74|1088.1|1079.79|1085.42|1077.11|223
1753653000000|2025-07-27 21:50:00|1088.06|1079.75|1089.75|1081.44|1089.77|1081.46|1088.06|1079.75|222
1753653300000|2025-07-27 21:55:00|1089.76|1081.45|1091.43|1083.12|1091.95|1083.64|1089.75|1081.44|228
1753653600000|2025-07-27 22:00:00|1091.45|1083.14|1093.86|1085.55|1095.01|1086.7|1090.62|1082.31|708
1753653900000|2025-07-27 22:05:00|1093.91|1085.6|1098.21|1089.9|1099.51|1091.2|1093.76|1085.45|717
1753654200000|2025-07-27 22:10:00|1098.17|1089.86|1102.4|1094.09|1102.41|1094.1|1096.6|1088.29|806
1753654500000|2025-07-27 22:15:00|1102.46|1094.15|1099.51|1091.2|1103.78|1095.47|1098.06|1089.75|840
1753654800000|2025-07-27 22:20:00|1099.48|1091.17|1103.63|1095.32|1103.81|1095.5|1099.24|1090.93|782
1753655100000|2025-07-27 22:25:00|1103.66|1095.35|1104.71|1096.4|1105.08|1096.77|1102.25|1093.94|758
1753655400000|2025-07-27 22:30:00|1104.76|1096.45|1101.56|1093.25|1105.51|1097.2|1101.21|1092.9|704
1753655700000|2025-07-27 22:35:00|1101.53|1093.22|1105.69|1097.38|1105.71|1097.4|1100.5|1092.19|723
1753656000000|2025-07-27 22:40:00|1105.66|1097.35|1109.66|1101.35|1109.76|1101.45|1104.46|1096.15|720
1753656300000|2025-07-27 22:45:00|1109.47|1101.16|1105.46|1097.15|1109.89|1101.58|1104.9|1096.59|744
1753656600000|2025-07-27 22:50:00|1105.51|1097.2|1100.02|1091.71|1105.89|1097.58|1099.41|1091.1|734
1753656900000|2025-07-27 22:55:00|1100.18|1091.87|1099.25|1090.94|1101.26|1092.95|1097.71|1089.4|743
1753657200000|2025-07-27 23:00:00|1099.28|1090.97|1094.43|1086.12|1100.48|1092.17|1093.36|1085.05|854
1753657500000|2025-07-27 23:05:00|1094.32|1086.01|1093.41|1085.1|1096.21|1087.9|1093.01|1084.7|848
1753657800000|2025-07-27 23:10:00|1093.37|1085.06|1091.49|1083.18|1094.16|1085.85|1088.61|1080.3|912
1753658100000|2025-07-27 23:15:00|1091.47|1083.16|1092.33|1084.02|1093.71|1085.4|1090.51|1082.2|878
1753658400000|2025-07-27 23:20:00|1092.57|1084.26|1095.39|1087.08|1095.56|1087.25|1092.51|1084.2|786
1753658700000|2025-07-27 23:25:00|1095.29|1086.98|1096.96|1088.65|1097.91|1089.6|1094.96|1086.65|698
1753659000000|2025-07-27 23:30:00|1096.87|1088.56|1092.06|1083.75|1097.91|1089.6|1092.01|1083.7|821
1753659300000|2025-07-27 23:35:00|1092.01|1083.7|1094.59|1086.28|1095.26|1086.95|1091.75|1083.44|756
1753659600000|2025-07-27 23:40:00|1094.49|1086.18|1093.01|1084.7|1094.86|1086.55|1092.55|1084.24|805
1753659900000|2025-07-27 23:45:00|1092.97|1084.66|1096.68|1088.37|1096.73|1088.42|1092.09|1083.78|742
1753660200000|2025-07-27 23:50:00|1096.62|1088.31|1101.61|1093.3|1101.92|1093.61|1095.81|1087.5|664
1753660500000|2025-07-27 23:55:00|1101.5|1093.19|1102.85|1094.54|1104.77|1096.46|1101.3|1092.99|719
1753660800000|2025-07-28 00:00:00|1102.94|1094.63|1097.48|1089.17|1103.44|1095.13|1096.59|1088.28|832
1753661100000|2025-07-28 00:05:00|1097.43|1089.12|1097.46|1089.15|1099.76|1091.45|1096.42|1088.11|891
1753661400000|2025-07-28 00:10:00|1097.42|1089.11|1102.71|1094.4|1102.76|1094.45|1094.91|1086.6|778
1753661700000|2025-07-28 00:15:00|1102.86|1094.55|1108.06|1099.75|1108.31|1100|1100.71|1092.4|804
1753662000000|2025-07-28 00:20:00|1108.17|1099.86|1106.08|1097.77|1108.82|1100.51|1101.54|1093.23|854
1753662300000|2025-07-28 00:25:00|1105.92|1097.61|1103.8|1095.49|1107.94|1099.63|1101.91|1093.6|905
1753662600000|2025-07-28 00:30:00|1103.75|1095.44|1102.21|1093.9|1103.81|1095.5|1097.65|1089.34|888
1753662900000|2025-07-28 00:35:00|1102.08|1093.77|1098.14|1089.83|1102.08|1093.77|1095.84|1087.53|866
1753663200000|2025-07-28 00:40:00|1098.18|1089.87|1095.69|1087.38|1099.36|1091.05|1095.29|1086.98|773
1753663500000|2025-07-28 00:45:00|1095.74|1087.43|1091.81|1083.5|1096.33|1088.02|1091.39|1083.08|881
1753663800000|2025-07-28 00:50:00|1091.86|1083.55|1096.2|1087.89|1097.62|1089.31|1090.46|1082.15|835
1753664100000|2025-07-28 00:55:00|1096.18|1087.87|1091.51|1083.2|1097.23|1088.92|1091.43|1083.12|741
1753664400000|2025-07-28 01:00:00|1091.54|1083.23|1087.89|1079.58|1092.66|1084.35|1087.34|1079.03|810
1753664700000|2025-07-28 01:05:00|1087.86|1079.55|1092.29|1083.98|1092.73|1084.42|1086.68|1078.37|879
1753665000000|2025-07-28 01:10:00|1092.26|1083.95|1089.15|1080.84|1092.81|1084.5|1087.81|1079.5|799
1753665300000|2025-07-28 01:15:00|1089.06|1080.75|1091.21|1082.9|1091.66|1083.35|1087.87|1079.56|829
1753665600000|2025-07-28 01:20:00|1091.15|1082.84|1088.83|1080.52|1093.36|1085.05|1088.83|1080.52|846
1753665900000|2025-07-28 01:25:00|1088.84|1080.53|1090.49|1082.18|1091.14|1082.83|1086.36|1078.05|777
1753666200000|2025-07-28 01:30:00|1090.36|1082.05|1086.09|1077.78|1090.56|1082.25|1085.9|1077.59|855
1753666500000|2025-07-28 01:35:00|1086.13|1077.82|1086.83|1078.52|1087.47|1079.16|1085.7|1077.39|716
1753666800000|2025-07-28 01:40:00|1086.88|1078.57|1087.02|1078.71|1087.7|1079.39|1085.71|1077.4|742
1753667100000|2025-07-28 01:45:00|1087.05|1078.74|1088.09|1079.78|1089.04|1080.73|1084.4|1076.09|821
1753667400000|2025-07-28 01:50:00|1088.12|1079.81|1084.86|1076.55|1088.12|1079.81|1084.51|1076.2|770
1753667700000|2025-07-28 01:55:00|1084.91|1076.6|1086.49|1078.18|1087.31|1079|1083.21|1074.9|729
1753668000000|2025-07-28 02:00:00|1086.53|1078.22|1084.95|1076.64|1086.56|1078.25|1083.31|1075|831
1753668300000|2025-07-28 02:05:00|1084.89|1076.58|1085.11|1076.8|1085.11|1076.8|1082.52|1074.21|807
1753668600000|2025-07-28 02:10:00|1085.31|1077|1090.71|1082.4|1091.37|1083.06|1085.31|1077|666
1753668900000|2025-07-28 02:15:00|1090.61|1082.3|1094.03|1085.72|1094.23|1085.92|1090.21|1081.9|626
1753669200000|2025-07-28 02:20:00|1094.01|1085.7|1092.24|1083.93|1094.46|1086.15|1091.56|1083.25|680
1753669500000|2025-07-28 02:25:00|1092.26|1083.95|1096.46|1088.15|1096.58|1088.27|1091.96|1083.65|694
1753669800000|2025-07-28 02:30:00|1096.41|1088.1|1108.01|1099.7|1109.09|1100.78|1095.46|1087.15|878
1753670100000|2025-07-28 02:35:00|1107.93|1099.62|1104.05|1095.74|1112.65|1104.34|1102.71|1094.4|917
1753670400000|2025-07-28 02:40:00|1104.13|1095.82|1108.51|1100.2|1108.86|1100.55|1102.94|1094.63|841
1753670700000|2025-07-28 02:45:00|1108.52|1100.21|1104.66|1096.35|1110.48|1102.17|1104.26|1095.95|757
1753671000000|2025-07-28 02:50:00|1104.69|1096.38|1100.37|1092.06|1105.01|1096.7|1100.37|1092.06|708
1753671300000|2025-07-28 02:55:00|1100.4|1092.09|1103.21|1094.9|1103.74|1095.43|1099.81|1091.5|694
1753671600000|2025-07-28 03:00:00|1103.26|1094.95|1104.36|1096.05|1106.97|1098.66|1103.26|1094.95|846
1753671900000|2025-07-28 03:05:00|1104.37|1096.06|1101.44|1093.13|1104.81|1096.5|1100.79|1092.48|711
1753672200000|2025-07-28 03:10:00|1101.51|1093.2|1098.83|1090.52|1101.57|1093.26|1097.06|1088.75|766
1753672500000|2025-07-28 03:15:00|1098.82|1090.51|1098.63|1090.32|1101.86|1093.55|1097.2|1088.89|758
1753672800000|2025-07-28 03:20:00|1098.69|1090.38|1096.81|1088.5|1099|1090.69|1095.6|1087.29|683
1753673100000|2025-07-28 03:25:00|1096.78|1088.47|1095.45|1087.14|1097.16|1088.85|1094.31|1086|724
1753673400000|2025-07-28 03:30:00|1095.5|1087.19|1096.76|1088.45|1097.78|1089.47|1094.83|1086.52|770
1753673700000|2025-07-28 03:35:00|1096.82|1088.51|1094.91|1086.6|1098.46|1090.15|1094.88|1086.57|764
1753674000000|2025-07-28 03:40:00|1094.88|1086.57|1093.08|1084.77|1095.33|1087.02|1092.89|1084.58|590
1753674300000|2025-07-28 03:45:00|1093.03|1084.72|1097.46|1089.15|1097.46|1089.15|1092.9|1084.59|726
1753674600000|2025-07-28 03:50:00|1097.41|1089.1|1098.06|1089.75|1099.02|1090.71|1096.42|1088.11|760
1753674900000|2025-07-28 03:55:00|1097.94|1089.63|1098.86|1090.55|1099.11|1090.8|1097|1088.69|740
1753675200000|2025-07-28 04:00:00|1098.76|1090.45|1101.66|1093.35|1103.41|1095.1|1098.61|1090.3|735
1753675500000|2025-07-28 04:05:00|1101.86|1093.55|1098.81|1090.5|1102.46|1094.15|1098.61|1090.3|713
1753675800000|2025-07-28 04:10:00|1098.61|1090.3|1095.04|1086.73|1099.66|1091.35|1095.04|1086.73|731
1753676100000|2025-07-28 04:15:00|1095.09|1086.78|1093.04|1084.73|1095.09|1086.78|1092.1|1083.79|712
1753676400000|2025-07-28 04:20:00|1093.02|1084.71|1094.95|1086.64|1095.77|1087.46|1092.31|1084|821
1753676700000|2025-07-28 04:25:00|1094.97|1086.66|1101.31|1093|1102.19|1093.88|1094.81|1086.5|756
1753677000000|2025-07-28 04:30:00|1101.26|1092.95|1098.91|1090.6|1101.26|1092.95|1096.11|1087.8|763
1753677300000|2025-07-28 04:35:00|1098.86|1090.55|1099.16|1090.85|1100.24|1091.93|1096.16|1087.85|678
1753677600000|2025-07-28 04:40:00|1099.24|1090.93|1108.11|1099.8|1108.71|1100.4|1099.24|1090.93|680
1753677900000|2025-07-28 04:45:00|1108.15|1099.84|1106.53|1098.22|1109.06|1100.75|1103.56|1095.25|762
1753678200000|2025-07-28 04:50:00|1106.62|1098.31|1107.91|1099.6|1109.69|1101.38|1104.46|1096.15|692
1753678500000|2025-07-28 04:55:00|1108.01|1099.7|1109.71|1101.4|1109.76|1101.45|1105.28|1096.97|622
1753678800000|2025-07-28 05:00:00|1109.76|1101.45|1106.81|1098.5|1111.21|1102.9|1106.06|1097.75|683
1753679100000|2025-07-28 05:05:00|1106.86|1098.55|1108.76|1100.45|1109.01|1100.7|1105.98|1097.67|683
1753679400000|2025-07-28 05:10:00|1108.77|1100.46|1111.81|1103.5|1113.36|1105.05|1108.49|1100.18|738
1753679700000|2025-07-28 05:15:00|1112.03|1103.72|1118.52|1110.21|1119.26|1110.95|1111.41|1103.1|836
1753680000000|2025-07-28 05:20:00|1118.46|1110.15|1120.16|1111.85|1120.89|1112.58|1117.46|1109.15|755
1753680300000|2025-07-28 05:25:00|1120.11|1111.8|1120.21|1111.9|1123.41|1115.1|1117.21|1108.9|853
1753680600000|2025-07-28 05:30:00|1120.16|1111.85|1117.76|1109.45|1120.51|1112.2|1115.44|1107.13|800
1753680900000|2025-07-28 05:35:00|1117.7|1109.39|1112.08|1103.77|1117.86|1109.55|1111.95|1103.64|699
1753681200000|2025-07-28 05:40:00|1112.06|1103.75|1113.86|1105.55|1117.45|1109.14|1111.35|1103.04|635
1753681500000|2025-07-28 05:45:00|1113.96|1105.65|1116.91|1108.6|1117.26|1108.95|1111.51|1103.2|753
1753681800000|2025-07-28 05:50:00|1116.79|1108.48|1116.36|1108.05|1117.73|1109.42|1115.22|1106.91|715
1753682100000|2025-07-28 05:55:00|1116.33|1108.02|1113.37|1105.06|1116.36|1108.05|1112.39|1104.08|757
1753682400000|2025-07-28 06:00:00|1113.35|1105.04|1115.36|1107.05|1117.39|1109.08|1113.3|1104.99|796
1753682700000|2025-07-28 06:05:00|1115.31|1107|1113.09|1104.78|1115.31|1107|1111.61|1103.3|607
1753683000000|2025-07-28 06:10:00|1113.11|1104.8|1115.09|1106.78|1115.58|1107.27|1110.99|1102.68|700
1753683300000|2025-07-28 06:15:00|1115|1106.69|1111.97|1103.66|1115.69|1107.38|1111.91|1103.6|741
1753683600000|2025-07-28 06:20:00|1111.96|1103.65|1112.46|1104.15|1113.09|1104.78|1110.21|1101.9|780
1753683900000|2025-07-28 06:25:00|1112.41|1104.1|1110.37|1102.06|1113.16|1104.85|1110.32|1102.01|661
1753684200000|2025-07-28 06:30:00|1110.32|1102.01|1109.63|1101.32|1111.21|1102.9|1108.51|1100.2|566
1753684500000|2025-07-28 06:35:00|1109.57|1101.26|1112.08|1103.77|1112.26|1103.95|1109.01|1100.7|677
1753684800000|2025-07-28 06:40:00|1112.06|1103.75|1108.17|1099.86|1112.06|1103.75|1108.07|1099.76|613
1753685100000|2025-07-28 06:45:00|1108.18|1099.87|1111.31|1103|1111.96|1103.65|1107.82|1099.51|745
1753685400000|2025-07-28 06:50:00|1111.29|1102.98|1113.35|1105.04|1113.95|1105.64|1110.62|1102.31|633
1753685700000|2025-07-28 06:55:00|1113.33|1105.02|1112.91|1104.6|1114.01|1105.7|1112.71|1104.4|568
1753686000000|2025-07-28 07:00:00|1112.86|1104.55|1109.51|1101.2|1113.83|1105.52|1108.99|1100.68|686
1753686300000|2025-07-28 07:05:00|1109.41|1101.1|1103.21|1094.9|1109.41|1101.1|1101.61|1093.3|819
1753686600000|2025-07-28 07:10:00|1103.23|1094.92|1102.74|1094.43|1105.71|1097.4|1102.15|1093.84|811
1753686900000|2025-07-28 07:15:00|1102.81|1094.5|1101.06|1092.75|1105.26|1096.95|1099.92|1091.61|839
1753687200000|2025-07-28 07:20:00|1101.01|1092.7|1104.5|1096.19|1105.11|1096.8|1100.66|1092.35|823
1753687500000|2025-07-28 07:25:00|1104.55|1096.24|1107.36|1099.05|1108.91|1100.6|1103.76|1095.45|682
1753687800000|2025-07-28 07:30:00|1107.31|1099|1104.18|1095.87|1107.96|1099.65|1101.51|1093.2|922
1753688100000|2025-07-28 07:35:00|1104.14|1095.83|1107.1|1098.79|1108.51|1100.2|1104.14|1095.83|863
1753688400000|2025-07-28 07:40:00|1107.05|1098.74|1105.56|1097.25|1109.12|1100.81|1105.08|1096.77|753
1753688700000|2025-07-28 07:45:00|1105.57|1097.26|1108.82|1100.51|1109.01|1100.7|1105.57|1097.26|617
1753689000000|2025-07-28 07:50:00|1108.86|1100.55|1108.06|1099.75|1109.16|1100.85|1105.81|1097.5|568
1753689300000|2025-07-28 07:55:00|1108.08|1099.77|1108.9|1100.59|1109.33|1101.02|1108.06|1099.75|417
1753689600000|2025-07-28 08:00:00|1108.86|1100.55|1106.11|1097.8|1108.86|1100.55|1104.75|1096.44|527
1753689900000|2025-07-28 08:05:00|1106.08|1097.77|1109.61|1101.3|1112.41|1104.1|1105.69|1097.38|567
1753690200000|2025-07-28 08:10:00|1109.68|1101.37|1107.51|1099.2|1109.77|1101.46|1106.23|1097.92|498
1753690500000|2025-07-28 08:15:00|1107.46|1099.15|1106.99|1098.68|1109.46|1101.15|1106.26|1097.95|695
1753690800000|2025-07-28 08:20:00|1106.96|1098.65|1112.32|1104.01|1113.1|1104.79|1105.21|1096.9|701
1753691100000|2025-07-28 08:25:00|1112.36|1104.05|1112.11|1103.8|1112.81|1104.5|1109.49|1101.18|532
1753691400000|2025-07-28 08:30:00|1112.06|1103.75|1105.21|1096.9|1112.41|1104.1|1104.86|1096.55|655
1753691700000|2025-07-28 08:35:00|1105.11|1096.8|1108.46|1100.15|1108.71|1100.4|1105.06|1096.75|639
1753692000000|2025-07-28 08:40:00|1108.35|1100.04|1106.61|1098.3|1108.39|1100.08|1105.05|1096.74|616
1753692300000|2025-07-28 08:45:00|1106.56|1098.25|1107.37|1099.06|1108.78|1100.47|1105.64|1097.33|654
1753692600000|2025-07-28 08:50:00|1107.36|1099.05|1108.15|1099.84|1108.53|1100.22|1105.41|1097.1|641
1753692900000|2025-07-28 08:55:00|1108.31|1100|1109.93|1101.62|1110.55|1102.24|1107.98|1099.67|514
1753693200000|2025-07-28 09:00:00|1109.98|1101.67|1106.01|1097.7|1110.05|1101.74|1104.96|1096.65|632
1753693500000|2025-07-28 09:05:00|1105.96|1097.65|1106.11|1097.8|1107.31|1099|1105.26|1096.95|697
1753693800000|2025-07-28 09:10:00|1106.16|1097.85|1108.95|1100.64|1111.08|1102.77|1105.99|1097.68|693
1753694100000|2025-07-28 09:15:00|1108.91|1100.6|1111.11|1102.8|1111.16|1102.85|1106.67|1098.36|781
1753694400000|2025-07-28 09:20:00|1111.2|1102.89|1107.81|1099.5|1112.75|1104.44|1106.71|1098.4|780
1753694700000|2025-07-28 09:25:00|1107.88|1099.57|1104.68|1096.37|1108.86|1100.55|1103.49|1095.18|626
1753695000000|2025-07-28 09:30:00|1104.76|1096.45|1102.86|1094.55|1104.86|1096.55|1102.42|1094.11|578
1753695300000|2025-07-28 09:35:00|1102.87|1094.56|1100.91|1092.6|1105.06|1096.75|1100.79|1092.48|545
1753695600000|2025-07-28 09:40:00|1100.83|1092.52|1099.04|1090.73|1100.83|1092.52|1096.31|1088|700
1753695900000|2025-07-28 09:45:00|1099.06|1090.75|1102.06|1093.75|1102.36|1094.05|1098.88|1090.57|634
1753696200000|2025-07-28 09:50:00|1102.07|1093.76|1105.84|1097.53|1107.21|1098.9|1101.86|1093.55|682
1753696500000|2025-07-28 09:55:00|1105.73|1097.42|1104.85|1096.54|1107.01|1098.7|1103.56|1095.25|595
1753696800000|2025-07-28 10:00:00|1104.96|1096.65|1104.36|1096.05|1106.16|1097.85|1103.26|1094.95|746
1753697100000|2025-07-28 10:05:00|1104.38|1096.07|1102.06|1093.75|1105.63|1097.32|1101.66|1093.35|731
1753697400000|2025-07-28 10:10:00|1102.13|1093.82|1099.35|1091.04|1102.15|1093.84|1099.19|1090.88|613
1753697700000|2025-07-28 10:15:00|1099.36|1091.05|1102.26|1093.95|1102.41|1094.1|1098.94|1090.63|535
1753698000000|2025-07-28 10:20:00|1102.32|1094.01|1104.86|1096.55|1106.21|1097.9|1101.61|1093.3|535
1753698300000|2025-07-28 10:25:00|1104.87|1096.56|1103.26|1094.95|1105.54|1097.23|1102.61|1094.3|394
1753698600000|2025-07-28 10:30:00|1103.21|1094.9|1100.61|1092.3|1103.26|1094.95|1098.66|1090.35|546
1753698900000|2025-07-28 10:35:00|1100.55|1092.24|1099.31|1091|1101.13|1092.82|1097.58|1089.27|607
1753699200000|2025-07-28 10:40:00|1099.17|1090.86|1100.11|1091.8|1100.26|1091.95|1097.86|1089.55|586
1753699500000|2025-07-28 10:45:00|1100.01|1091.7|1100.91|1092.6|1101.69|1093.38|1098.15|1089.84|600
1753699800000|2025-07-28 10:50:00|1100.95|1092.64|1101.01|1092.7|1102.31|1094|1100.49|1092.18|504
1753700100000|2025-07-28 10:55:00|1100.96|1092.65|1100.91|1092.6|1101.93|1093.62|1099.27|1090.96|483
1753700400000|2025-07-28 11:00:00|1100.96|1092.65|1101.23|1092.92|1102.91|1094.6|1099.21|1090.9|549
1753700700000|2025-07-28 11:05:00|1101.2|1092.89|1097.74|1089.43|1101.23|1092.92|1097.16|1088.85|620
1753701000000|2025-07-28 11:10:00|1097.76|1089.45|1096.61|1088.3|1098.21|1089.9|1096.55|1088.24|416
1753701300000|2025-07-28 11:15:00|1096.66|1088.35|1096.97|1088.66|1097.68|1089.37|1095.78|1087.47|421
1753701600000|2025-07-28 11:20:00|1096.99|1088.68|1097.66|1089.35|1097.86|1089.55|1096.61|1088.3|421
1753701900000|2025-07-28 11:25:00|1097.61|1089.3|1094.96|1086.65|1097.76|1089.45|1094.62|1086.31|397
1753702200000|2025-07-28 11:30:00|1094.91|1086.6|1092.8|1084.49|1097.61|1089.3|1092.51|1084.2|638
1753702500000|2025-07-28 11:35:00|1092.75|1084.44|1096.33|1088.02|1096.44|1088.13|1091.1|1082.79|691
1753702800000|2025-07-28 11:40:00|1096.3|1087.99|1095.81|1087.5|1098.03|1089.72|1095.74|1087.43|416
1753703100000|2025-07-28 11:45:00|1095.78|1087.47|1099.2|1090.89|1099.81|1091.5|1095.76|1087.45|491
1753703400000|2025-07-28 11:50:00|1099.21|1090.9|1098.13|1089.82|1100.28|1091.97|1097.97|1089.66|318
1753703700000|2025-07-28 11:55:00|1098.11|1089.8|1097.26|1088.95|1098.71|1090.4|1096.66|1088.35|296
1753704000000|2025-07-28 12:00:00|1097.23|1088.92|1092.06|1083.75|1097.63|1089.32|1092.01|1083.7|569
1753704300000|2025-07-28 12:05:00|1092.18|1083.87|1094.76|1086.45|1095.19|1086.88|1092.18|1083.87|635
1753704600000|2025-07-28 12:10:00|1094.81|1086.5|1097.36|1089.05|1099.77|1091.46|1094.5|1086.19|757
1753704900000|2025-07-28 12:15:00|1097.26|1088.95|1100.45|1092.14|1101.02|1092.71|1096.61|1088.3|754
1753705200000|2025-07-28 12:20:00|1100.56|1092.25|1105.58|1097.27|1105.69|1097.38|1099.76|1091.45|728
1753705500000|2025-07-28 12:25:00|1105.66|1097.35|1101.5|1093.19|1105.66|1097.35|1098.48|1090.17|580
1753705800000|2025-07-28 12:30:00|1101.52|1093.21|1101.89|1093.58|1103.96|1095.65|1100.01|1091.7|644
1753706100000|2025-07-28 12:35:00|1101.91|1093.6|1099.71|1091.4|1102.11|1093.8|1098.86|1090.55|627
1753706400000|2025-07-28 12:40:00|1099.68|1091.37|1099.86|1091.55|1101.96|1093.65|1098.46|1090.15|403
1753706700000|2025-07-28 12:45:00|1099.81|1091.5|1096.76|1088.45|1100.66|1092.35|1094.51|1086.2|709
1753707000000|2025-07-28 12:50:00|1096.66|1088.35|1096.89|1088.58|1098.18|1089.87|1094.76|1086.45|581
1753707300000|2025-07-28 12:55:00|1096.56|1088.25|1092.56|1084.25|1097.01|1088.7|1092.31|1084|652
1753707600000|2025-07-28 13:00:00|1092.64|1084.33|1087.82|1079.51|1092.93|1084.62|1087.58|1079.27|737
1753707900000|2025-07-28 13:05:00|1087.81|1079.5|1091.99|1083.68|1092.36|1084.05|1087.71|1079.4|744
1753708200000|2025-07-28 13:10:00|1091.95|1083.64|1085.25|1076.94|1092.17|1083.86|1084.81|1076.5|764
1753708500000|2025-07-28 13:15:00|1085.22|1076.91|1083.91|1075.6|1087.71|1079.4|1083.2|1074.89|853
1753708800000|2025-07-28 13:20:00|1083.98|1075.67|1076.82|1068.51|1083.98|1075.67|1075.52|1067.21|782
1753709100000|2025-07-28 13:25:00|1076.68|1068.37|1079.01|1070.7|1079.02|1070.71|1073.96|1065.65|889
1753709400000|2025-07-28 13:30:00|1078.97|1070.66|1074.03|1065.72|1081.21|1072.9|1071.76|1063.45|956
1753709700000|2025-07-28 13:35:00|1074.04|1065.73|1082.24|1073.93|1082.81|1074.5|1074.01|1065.7|890
1753710000000|2025-07-28 13:40:00|1082.16|1073.85|1079.07|1070.76|1085.2|1076.89|1078.99|1070.68|936
1753710300000|2025-07-28 13:45:00|1079.06|1070.75|1074.92|1066.61|1082.75|1074.44|1073.46|1065.15|936
1753710600000|2025-07-28 13:50:00|1074.93|1066.62|1073.27|1064.96|1077.88|1069.57|1073.27|1064.96|869
1753710900000|2025-07-28 13:55:00|1073.24|1064.93|1074.83|1066.52|1075.32|1067.01|1070.98|1062.67|862
1753711200000|2025-07-28 14:00:00|1074.79|1066.48|1070.46|1062.15|1076.61|1068.3|1070.21|1061.9|817
1753711500000|2025-07-28 14:05:00|1070.51|1062.2|1078.36|1070.05|1079.7|1071.39|1069.71|1061.4|799
1753711800000|2025-07-28 14:10:00|1078.38|1070.07|1074.46|1066.15|1078.87|1070.56|1073.76|1065.45|777
1753712100000|2025-07-28 14:15:00|1074.51|1066.2|1065.58|1057.27|1075.38|1067.07|1064.01|1055.7|980
1753712400000|2025-07-28 14:20:00|1065.6|1057.29|1061.44|1053.13|1066.22|1057.91|1060.51|1052.2|966
1753712700000|2025-07-28 14:25:00|1061.46|1053.15|1060.17|1051.86|1062.21|1053.9|1056.84|1048.53|1062
1753713000000|2025-07-28 14:30:00|1060.28|1051.97|1057.76|1049.45|1063.14|1054.83|1056.71|1048.4|1003
1753713300000|2025-07-28 14:35:00|1057.71|1049.4|1064.12|1055.81|1064.76|1056.45|1055.96|1047.65|932
1753713600000|2025-07-28 14:40:00|1064.11|1055.8|1064.56|1056.25|1065.56|1057.25|1061.31|1053|892
1753713900000|2025-07-28 14:45:00|1064.58|1056.27|1061.69|1053.38|1064.94|1056.63|1060.21|1051.9|897
1753714200000|2025-07-28 14:50:00|1061.57|1053.26|1061.16|1052.85|1061.57|1053.26|1058.36|1050.05|911
1753714500000|2025-07-28 14:55:00|1061.14|1052.83|1059.11|1050.8|1062.04|1053.73|1057.28|1048.97|846
1753714800000|2025-07-28 15:00:00|1058.96|1050.65|1060.96|1052.65|1061.61|1053.3|1058.27|1049.96|805
1753715100000|2025-07-28 15:05:00|1061.12|1052.81|1060.46|1052.15|1061.56|1053.25|1058.65|1050.34|824
1753715400000|2025-07-28 15:10:00|1060.38|1052.07|1064.26|1055.95|1064.46|1056.15|1058.88|1050.57|698
1753715700000|2025-07-28 15:15:00|1064.21|1055.9|1065.66|1057.35|1069.77|1061.46|1062.76|1054.45|805
1753716000000|2025-07-28 15:20:00|1065.75|1057.44|1065.71|1057.4|1067.92|1059.61|1064.28|1055.97|862
1753716300000|2025-07-28 15:25:00|1065.66|1057.35|1066.5|1058.19|1066.67|1058.36|1061.22|1052.91|729
1753716600000|2025-07-28 15:30:00|1066.47|1058.16|1068.06|1059.75|1070.36|1062.05|1065.91|1057.6|816
1753716900000|2025-07-28 15:35:00|1068.04|1059.73|1063.26|1054.95|1069.07|1060.76|1062.7|1054.39|862
1753717200000|2025-07-28 15:40:00|1063.24|1054.93|1064.11|1055.8|1067.12|1058.81|1062.21|1053.9|785
1753717500000|2025-07-28 15:45:00|1064.21|1055.9|1061.59|1053.28|1067.94|1059.63|1061.06|1052.75|790
1753717800000|2025-07-28 15:50:00|1061.4|1053.09|1061.66|1053.35|1063.11|1054.8|1056.34|1048.03|860
1753718100000|2025-07-28 15:55:00|1061.69|1053.38|1062.01|1053.7|1065.81|1057.5|1061.31|1053|779
1753718400000|2025-07-28 16:00:00|1061.96|1053.65|1059.51|1051.2|1062.76|1054.45|1058.61|1050.3|940
1753718700000|2025-07-28 16:05:00|1059.54|1051.23|1057.63|1049.32|1061.75|1053.44|1056.77|1048.46|978
1753719000000|2025-07-28 16:10:00|1057.65|1049.34|1058.23|1049.92|1059.68|1051.37|1054.63|1046.32|971
1753719300000|2025-07-28 16:15:00|1058.26|1049.95|1059|1050.69|1061.56|1053.25|1057.91|1049.6|921
1753719600000|2025-07-28 16:20:00|1059.04|1050.73|1058.43|1050.12|1059.92|1051.61|1055.62|1047.31|906
1753719900000|2025-07-28 16:25:00|1058.38|1050.07|1063.41|1055.1|1064.31|1056|1057.81|1049.5|859
1753720200000|2025-07-28 16:30:00|1063.31|1055|1062.9|1054.59|1064.85|1056.54|1059.81|1051.5|899
1753720500000|2025-07-28 16:35:00|1062.75|1054.44|1067.66|1059.35|1068.93|1060.62|1062.69|1054.38|887
1753720800000|2025-07-28 16:40:00|1067.76|1059.45|1071.23|1062.92|1071.24|1062.93|1067.76|1059.45|873
1753721100000|2025-07-28 16:45:00|1071.26|1062.95|1073.62|1065.31|1073.71|1065.4|1070.87|1062.56|843
1753721400000|2025-07-28 16:50:00|1073.73|1065.42|1066|1057.69|1074.01|1065.7|1065.74|1057.43|936
1753721700000|2025-07-28 16:55:00|1065.98|1057.67|1067.06|1058.75|1067.76|1059.45|1064.89|1056.58|682
1753722000000|2025-07-28 17:00:00|1066.98|1058.67|1066.51|1058.2|1067.84|1059.53|1064.56|1056.25|757
1753722300000|2025-07-28 17:05:00|1066.46|1058.15|1066.59|1058.28|1067.25|1058.94|1064.62|1056.31|742
1753722600000|2025-07-28 17:10:00|1066.58|1058.27|1062.83|1054.52|1068.81|1060.5|1062.76|1054.45|671
1753722900000|2025-07-28 17:15:00|1062.81|1054.5|1060.71|1052.4|1064.04|1055.73|1059.71|1051.4|844
1753723200000|2025-07-28 17:20:00|1060.66|1052.35|1063.52|1055.21|1063.79|1055.48|1057.86|1049.55|814
1753723500000|2025-07-28 17:25:00|1063.63|1055.32|1068.2|1059.89|1068.73|1060.42|1062.48|1054.17|717
1753723800000|2025-07-28 17:30:00|1068.25|1059.94|1065.36|1057.05|1070.43|1062.12|1065.36|1057.05|720
1753724100000|2025-07-28 17:35:00|1065.33|1057.02|1064.03|1055.72|1066.61|1058.3|1061.83|1053.52|782
1753724400000|2025-07-28 17:40:00|1064.13|1055.82|1062.6|1054.29|1064.86|1056.55|1060.65|1052.34|758
1753724700000|2025-07-28 17:45:00|1062.62|1054.31|1061.26|1052.95|1063.71|1055.4|1058.81|1050.5|798
1753725000000|2025-07-28 17:50:00|1061.27|1052.96|1059.01|1050.7|1061.91|1053.6|1057.86|1049.55|682
1753725300000|2025-07-28 17:55:00|1058.96|1050.65|1058.73|1050.42|1061.71|1053.4|1057.02|1048.71|614
1753725600000|2025-07-28 18:00:00|1058.82|1050.51|1053.11|1044.8|1060.96|1052.65|1052.83|1044.52|798
1753725900000|2025-07-28 18:05:00|1053.12|1044.81|1051.66|1043.35|1054.06|1045.75|1048.22|1039.91|978
1753726200000|2025-07-28 18:10:00|1051.61|1043.3|1057.46|1049.15|1058.16|1049.85|1051.61|1043.3|731
1753726500000|2025-07-28 18:15:00|1057.36|1049.05|1046.36|1038.05|1057.61|1049.3|1046.36|1038.05|799
1753726800000|2025-07-28 18:20:00|1046.46|1038.15|1054.25|1045.94|1054.41|1046.1|1046.38|1038.07|822
1753727100000|2025-07-28 18:25:00|1054.33|1046.02|1052.1|1043.79|1054.76|1046.45|1050.09|1041.78|889
1753727400000|2025-07-28 18:30:00|1052.13|1043.82|1044.26|1035.95|1053.46|1045.15|1043.48|1035.17|871
1753727700000|2025-07-28 18:35:00|1044.31|1036|1049.56|1041.25|1049.56|1041.25|1044.2|1035.89|888
1753728000000|2025-07-28 18:40:00|1049.58|1041.27|1051.67|1043.36|1051.91|1043.6|1049.58|1041.27|791
1753728300000|2025-07-28 18:45:00|1051.74|1043.43|1048.02|1039.71|1052.06|1043.75|1047.3|1038.99|839
1753728600000|2025-07-28 18:50:00|1048.01|1039.7|1046.94|1038.63|1050.91|1042.6|1046.94|1038.63|821
1753728900000|2025-07-28 18:55:00|1046.96|1038.65|1049.63|1041.32|1050.43|1042.12|1046.41|1038.1|714
1753729200000|2025-07-28 19:00:00|1049.65|1041.34|1054.74|1046.43|1056.11|1047.8|1049.32|1041.01|818
1753729500000|2025-07-28 19:05:00|1054.65|1046.34|1053.7|1045.39|1056.93|1048.62|1053.11|1044.8|877
1753729800000|2025-07-28 19:10:00|1053.59|1045.28|1055.6|1047.29|1055.87|1047.56|1053.46|1045.15|789
1753730100000|2025-07-28 19:15:00|1055.51|1047.2|1053.52|1045.21|1057.03|1048.72|1053.04|1044.73|804
1753730400000|2025-07-28 19:20:00|1053.41|1045.1|1054.17|1045.86|1055.81|1047.5|1052.51|1044.2|684
1753730700000|2025-07-28 19:25:00|1054.12|1045.81|1052.65|1044.34|1055.26|1046.95|1052.15|1043.84|704
1753731000000|2025-07-28 19:30:00|1052.73|1044.42|1047.57|1039.26|1052.73|1044.42|1047.51|1039.2|683
1753731300000|2025-07-28 19:35:00|1047.63|1039.32|1047.62|1039.31|1049.81|1041.5|1047.39|1039.08|625
1753731600000|2025-07-28 19:40:00|1047.59|1039.28|1045.07|1036.76|1049.16|1040.85|1044.42|1036.11|695
1753731900000|2025-07-28 19:45:00|1045.06|1036.75|1045.61|1037.3|1045.68|1037.37|1043.24|1034.93|744
1753732200000|2025-07-28 19:50:00|1045.51|1037.2|1050.68|1042.37|1051|1042.69|1045.31|1037|533
1753732500000|2025-07-28 19:55:00|1050.65|1042.34|1052.91|1044.6|1053.07|1044.76|1050.65|1042.34|577
1753732800000|2025-07-28 20:00:00|1053.01|1044.7|1053.46|1045.15|1055.28|1046.97|1051.86|1043.55|727
1753733100000|2025-07-28 20:05:00|1053.49|1045.18|1048.71|1040.4|1054.41|1046.1|1048.31|1040|642
1753733400000|2025-07-28 20:10:00|1048.61|1040.3|1046.27|1037.96|1048.61|1040.3|1045.46|1037.15|636
1753733700000|2025-07-28 20:15:00|1046.28|1037.97|1046.17|1037.86|1048.71|1040.4|1045.11|1036.8|588
1753734000000|2025-07-28 20:20:00|1046.21|1037.9|1044.81|1036.5|1046.53|1038.22|1043.41|1035.1|647
1753734300000|2025-07-28 20:25:00|1044.79|1036.48|1040.54|1032.23|1044.84|1036.53|1040.09|1031.78|751
1753734600000|2025-07-28 20:30:00|1040.47|1032.16|1047.03|1038.72|1047.41|1039.1|1040.47|1032.16|693
1753734900000|2025-07-28 20:35:00|1047.13|1038.82|1048.41|1040.1|1049.08|1040.77|1045.82|1037.51|780
1753735200000|2025-07-28 20:40:00|1048.56|1040.25|1046.24|1037.93|1048.66|1040.35|1046.2|1037.89|891
1753735500000|2025-07-28 20:45:00|1046.17|1037.86|1044.4|1036.09|1048.82|1040.51|1044.4|1036.09|837
1753735800000|2025-07-28 20:50:00|1044.23|1035.92|1048.77|1040.46|1049.36|1041.05|1044.1|1035.79|871
1753736100000|2025-07-28 20:55:00|1048.91|1040.6|1046.63|1038.32|1049.81|1041.5|1046.58|1038.27|818
1753736400000|2025-07-28 21:00:00|1046.66|1038.35|1050.56|1042.25|1050.56|1042.25|1045.41|1037.1|769
1753736700000|2025-07-28 21:05:00|1050.5|1042.19|1045.42|1037.11|1050.91|1042.6|1044.69|1036.38|804
1753737000000|2025-07-28 21:10:00|1045.35|1037.04|1048.63|1040.32|1049.87|1041.56|1044.89|1036.58|686
1753737300000|2025-07-28 21:15:00|1048.57|1040.26|1047.32|1039.01|1050.01|1041.7|1046.4|1038.09|798
1753737600000|2025-07-28 21:20:00|1047.34|1039.03|1043.84|1035.53|1048.31|1040|1043.82|1035.51|629
1753737900000|2025-07-28 21:25:00|1043.83|1035.52|1045.12|1036.81|1045.96|1037.65|1041.27|1032.96|695
1753738200000|2025-07-28 21:30:00|1045.1|1036.79|1051.51|1043.2|1051.55|1043.24|1043.07|1034.76|728
1753738500000|2025-07-28 21:35:00|1051.47|1043.16|1055.13|1046.82|1055.3|1046.99|1051.33|1043.02|551
1753738800000|2025-07-28 21:40:00|1055.12|1046.81|1057.18|1048.87|1057.19|1048.88|1055.12|1046.81|364
1753739100000|2025-07-28 21:45:00|1057.21|1048.9|1053.66|1045.35|1057.31|1049|1053.42|1045.11|391
1753739400000|2025-07-28 21:50:00|1053.65|1045.34|1049.65|1041.34|1053.66|1045.35|1049.47|1041.16|304
1753739700000|2025-07-28 21:55:00|1049.63|1041.32|1051.21|1042.9|1051.3|1042.99|1047.41|1039.1|470
1753740000000|2025-07-28 22:00:00|1051.06|1042.75|1052.71|1044.4|1055.56|1047.25|1050.19|1041.88|841
1753740300000|2025-07-28 22:05:00|1052.81|1044.5|1052.31|1044|1056.56|1048.25|1052.12|1043.81|791
1753740600000|2025-07-28 22:10:00|1052.21|1043.9|1052.6|1044.29|1053.13|1044.82|1050.06|1041.75|831
1753740900000|2025-07-28 22:15:00|1052.85|1044.54|1051.43|1043.12|1054.36|1046.05|1050.11|1041.8|851
1753741200000|2025-07-28 22:20:00|1051.41|1043.1|1051.51|1043.2|1052.21|1043.9|1049.09|1040.78|798
1753741500000|2025-07-28 22:25:00|1051.46|1043.15|1049.91|1041.6|1052.83|1044.52|1049.56|1041.25|820
1753741800000|2025-07-28 22:30:00|1050.11|1041.8|1046.17|1037.86|1051.04|1042.73|1046.08|1037.77|874
1753742100000|2025-07-28 22:35:00|1046.22|1037.91|1045.71|1037.4|1048.85|1040.54|1044.96|1036.65|764
1753742400000|2025-07-28 22:40:00|1045.64|1037.33|1044.74|1036.43|1045.71|1037.4|1040.64|1032.33|806
1753742700000|2025-07-28 22:45:00|1044.63|1036.32|1047.57|1039.26|1048.61|1040.3|1042.88|1034.57|838
1753743000000|2025-07-28 22:50:00|1047.59|1039.28|1048.61|1040.3|1050.16|1041.85|1047.22|1038.91|627
1753743300000|2025-07-28 22:55:00|1048.57|1040.26|1050.56|1042.25|1050.66|1042.35|1047.55|1039.24|612
1753743600000|2025-07-28 23:00:00|1050.71|1042.4|1050.71|1042.4|1051.53|1043.22|1047.79|1039.48|773
1753743900000|2025-07-28 23:05:00|1050.62|1042.31|1052.44|1044.13|1055.35|1047.04|1050.36|1042.05|737
1753744200000|2025-07-28 23:10:00|1052.68|1044.37|1051.5|1043.19|1053.89|1045.58|1050.77|1042.46|769
1753744500000|2025-07-28 23:15:00|1051.58|1043.27|1049.76|1041.45|1053.66|1045.35|1049.09|1040.78|733
1753744800000|2025-07-28 23:20:00|1049.82|1041.51|1049.62|1041.31|1052.07|1043.76|1048.96|1040.65|684
1753745100000|2025-07-28 23:25:00|1049.58|1041.27|1045.86|1037.55|1049.58|1041.27|1045.36|1037.05|683
1753745400000|2025-07-28 23:30:00|1045.76|1037.45|1051.01|1042.7|1051.53|1043.22|1045.41|1037.1|586
1753745700000|2025-07-28 23:35:00|1050.96|1042.65|1050.86|1042.55|1051.71|1043.4|1048.51|1040.2|492
1753746000000|2025-07-28 23:40:00|1051.02|1042.71|1046.86|1038.55|1051.56|1043.25|1046.86|1038.55|571
1753746300000|2025-07-28 23:45:00|1046.78|1038.47|1050.26|1041.95|1050.97|1042.66|1046.01|1037.7|667
1753746600000|2025-07-28 23:50:00|1050.29|1041.98|1043.96|1035.65|1050.56|1042.25|1043.02|1034.71|644
1753746900000|2025-07-28 23:55:00|1043.91|1035.6|1050.34|1042.03|1050.37|1042.06|1043.05|1034.74|580
1753747200000|2025-07-29 00:00:00|1050.37|1042.06|1050.36|1042.05|1051.67|1043.36|1047.31|1039|668
1753747500000|2025-07-29 00:05:00|1050.45|1042.14|1055.86|1047.55|1056.71|1048.4|1048.91|1040.6|762
1753747800000|2025-07-29 00:10:00|1055.81|1047.5|1060.26|1051.95|1061.51|1053.2|1055.01|1046.7|688
1753748100000|2025-07-29 00:15:00|1060.11|1051.8|1064.72|1056.41|1067.26|1058.95|1059.76|1051.45|891
1753748400000|2025-07-29 00:20:00|1064.76|1056.45|1065.31|1057|1068.46|1060.15|1063.81|1055.5|891
1753748700000|2025-07-29 00:25:00|1065.27|1056.96|1061.46|1053.15|1068.71|1060.4|1061.3|1052.99|908
1753749000000|2025-07-29 00:30:00|1061.51|1053.2|1051.28|1042.97|1062.56|1054.25|1051.11|1042.8|891
1753749300000|2025-07-29 00:35:00|1051.09|1042.78|1050.81|1042.5|1053.98|1045.67|1049.06|1040.75|999
1753749600000|2025-07-29 00:40:00|1050.86|1042.55|1042.51|1034.2|1050.96|1042.65|1037.6|1029.29|993
1753749900000|2025-07-29 00:45:00|1042.66|1034.35|1048.91|1040.6|1051.46|1043.15|1040.55|1032.24|863
1753750200000|2025-07-29 00:50:00|1048.86|1040.55|1051.26|1042.95|1052.6|1044.29|1047.26|1038.95|774
1753750500000|2025-07-29 00:55:00|1051.33|1043.02|1052.61|1044.3|1052.86|1044.55|1049.96|1041.65|718
1753750800000|2025-07-29 01:00:00|1052.58|1044.27|1053.58|1045.27|1053.61|1045.3|1048.31|1040|824
1753751100000|2025-07-29 01:05:00|1053.54|1045.23|1052.35|1044.04|1055.36|1047.05|1049.2|1040.89|811
1753751400000|2025-07-29 01:10:00|1052.39|1044.08|1051.53|1043.22|1052.91|1044.6|1050.65|1042.34|771
1753751700000|2025-07-29 01:15:00|1051.51|1043.2|1051.51|1043.2|1052.96|1044.65|1050.11|1041.8|692
1753752000000|2025-07-29 01:20:00|1051.41|1043.1|1055.43|1047.12|1055.76|1047.45|1050.76|1042.45|713
1753752300000|2025-07-29 01:25:00|1055.41|1047.1|1059.61|1051.3|1059.69|1051.38|1055.16|1046.85|562
1753752600000|2025-07-29 01:30:00|1059.75|1051.44|1058.16|1049.85|1061.61|1053.3|1058.16|1049.85|663
1753752900000|2025-07-29 01:35:00|1058.17|1049.86|1052.94|1044.63|1058.31|1050|1052.94|1044.63|798
1753753200000|2025-07-29 01:40:00|1052.97|1044.66|1055.26|1046.95|1056.11|1047.8|1052.94|1044.63|667
1753753500000|2025-07-29 01:45:00|1055.31|1047|1049.16|1040.85|1055.51|1047.2|1047.86|1039.55|773
1753753800000|2025-07-29 01:50:00|1049.12|1040.81|1045.47|1037.16|1050.01|1041.7|1045.37|1037.06|628
1753754100000|2025-07-29 01:55:00|1045.43|1037.12|1041.61|1033.3|1046.11|1037.8|1041.6|1033.29|671
1753754400000|2025-07-29 02:00:00|1041.71|1033.4|1041.43|1033.12|1043.67|1035.36|1039.85|1031.54|797
1753754700000|2025-07-29 02:05:00|1041.54|1033.23|1042.09|1033.78|1044.31|1036|1041.11|1032.8|797
1753755000000|2025-07-29 02:10:00|1042.31|1034|1043.01|1034.7|1044.11|1035.8|1041.07|1032.76|776
1753755300000|2025-07-29 02:15:00|1043.06|1034.75|1032.47|1024.16|1043.06|1034.75|1029.66|1021.35|884
1753755600000|2025-07-29 02:20:00|1032.51|1024.2|1031.96|1023.65|1035.96|1027.65|1027.96|1019.65|900
1753755900000|2025-07-29 02:25:00|1031.81|1023.5|1034.31|1026|1034.81|1026.5|1030.71|1022.4|797
1753756200000|2025-07-29 02:30:00|1034.41|1026.1|1034.44|1026.13|1035.95|1027.64|1030.91|1022.6|867
1753756500000|2025-07-29 02:35:00|1034.46|1026.15|1029.11|1020.8|1034.63|1026.32|1027.96|1019.65|860
1753756800000|2025-07-29 02:40:00|1029.16|1020.85|1031.06|1022.75|1031.36|1023.05|1027.16|1018.85|839
1753757100000|2025-07-29 02:45:00|1030.9|1022.59|1032.46|1024.15|1034.36|1026.05|1029.06|1020.75|842
1753757400000|2025-07-29 02:50:00|1032.56|1024.25|1030.33|1022.02|1032.99|1024.68|1026.66|1018.35|832
1753757700000|2025-07-29 02:55:00|1030.26|1021.95|1029.46|1021.15|1033.04|1024.73|1025.21|1016.9|724
1753758000000|2025-07-29 03:00:00|1029.41|1021.1|1032.26|1023.95|1034.91|1026.6|1029.31|1021|760
1753758300000|2025-07-29 03:05:00|1032.32|1024.01|1040.11|1031.8|1041.53|1033.22|1032.18|1023.87|714
1753758600000|2025-07-29 03:10:00|1040.06|1031.75|1042|1033.69|1042.56|1034.25|1039.46|1031.15|592
1753758900000|2025-07-29 03:15:00|1041.94|1033.63|1037.06|1028.75|1042.46|1034.15|1036.46|1028.15|673
1753759200000|2025-07-29 03:20:00|1037.11|1028.8|1037.58|1029.27|1038.71|1030.4|1036.12|1027.81|700
1753759500000|2025-07-29 03:25:00|1037.56|1029.25|1037.76|1029.45|1039.46|1031.15|1036.35|1028.04|644
1753759800000|2025-07-29 03:30:00|1037.7|1029.39|1035.5|1027.19|1040.5|1032.19|1034.99|1026.68|762
1753760100000|2025-07-29 03:35:00|1035.51|1027.2|1035.66|1027.35|1037.31|1029|1033.61|1025.3|603
1753760400000|2025-07-29 03:40:00|1035.71|1027.4|1043.58|1035.27|1043.61|1035.3|1035.66|1027.35|565
1753760700000|2025-07-29 03:45:00|1043.56|1035.25|1043.56|1035.25|1047.21|1038.9|1043.35|1035.04|719
1753761000000|2025-07-29 03:50:00|1043.46|1035.15|1042.86|1034.55|1044.11|1035.8|1040.33|1032.02|668
1753761300000|2025-07-29 03:55:00|1042.92|1034.61|1045.36|1037.05|1048.91|1040.6|1042.83|1034.52|586
1753761600000|2025-07-29 04:00:00|1045.31|1037|1046.81|1038.5|1047.11|1038.8|1044.21|1035.9|759
1753761900000|2025-07-29 04:05:00|1046.95|1038.64|1049.02|1040.71|1049.13|1040.82|1046.36|1038.05|633
1753762200000|2025-07-29 04:10:00|1049.04|1040.73|1049.26|1040.95|1049.66|1041.35|1047.92|1039.61|503
1753762500000|2025-07-29 04:15:00|1049.31|1041|1044.91|1036.6|1049.31|1041|1042.61|1034.3|705
1753762800000|2025-07-29 04:20:00|1044.92|1036.61|1044.41|1036.1|1046.06|1037.75|1043.09|1034.78|629
1753763100000|2025-07-29 04:25:00|1044.36|1036.05|1043.96|1035.65|1045.02|1036.71|1043.36|1035.05|579
1753763400000|2025-07-29 04:30:00|1043.94|1035.63|1042.16|1033.85|1045.25|1036.94|1041.46|1033.15|593
1753763700000|2025-07-29 04:35:00|1042.21|1033.9|1042.41|1034.1|1042.41|1034.1|1040.13|1031.82|544
1753764000000|2025-07-29 04:40:00|1042.36|1034.05|1037.81|1029.5|1043.73|1035.42|1037.26|1028.95|594
1753764300000|2025-07-29 04:45:00|1037.82|1029.51|1035.16|1026.85|1039.26|1030.95|1034.95|1026.64|584
1753764600000|2025-07-29 04:50:00|1035.11|1026.8|1035.66|1027.35|1036.6|1028.29|1033.21|1024.9|527
1753764900000|2025-07-29 04:55:00|1035.61|1027.3|1034.16|1025.85|1035.8|1027.49|1033.06|1024.75|514
1753765200000|2025-07-29 05:00:00|1034.11|1025.8|1038.41|1030.1|1039.01|1030.7|1034.06|1025.75|610
1753765500000|2025-07-29 05:05:00|1038.43|1030.12|1040.76|1032.45|1042.34|1034.03|1037.46|1029.15|624
1753765800000|2025-07-29 05:10:00|1040.74|1032.43|1038.01|1029.7|1041.36|1033.05|1037.95|1029.64|651
1753766100000|2025-07-29 05:15:00|1038.07|1029.76|1039.08|1030.77|1039.25|1030.94|1034.89|1026.58|666
1753766400000|2025-07-29 05:20:00|1039.3|1030.99|1040.08|1031.77|1043.11|1034.8|1039.08|1030.77|655
1753766700000|2025-07-29 05:25:00|1040.04|1031.73|1043.64|1035.33|1043.81|1035.5|1040.04|1031.73|628
1753767000000|2025-07-29 05:30:00|1043.68|1035.37|1045.01|1036.7|1045.09|1036.78|1040.91|1032.6|664
1753767300000|2025-07-29 05:35:00|1045.02|1036.71|1046.94|1038.63|1047.4|1039.09|1044.51|1036.2|667
1753767600000|2025-07-29 05:40:00|1046.96|1038.65|1045.06|1036.75|1047.01|1038.7|1043.76|1035.45|646
1753767900000|2025-07-29 05:45:00|1045.17|1036.86|1043.81|1035.5|1046.44|1038.13|1043.11|1034.8|686
1753768200000|2025-07-29 05:50:00|1043.91|1035.6|1047.25|1038.94|1047.64|1039.33|1043.06|1034.75|569
1753768500000|2025-07-29 05:55:00|1047.41|1039.1|1048.54|1040.23|1048.71|1040.4|1047.32|1039.01|588
1753768800000|2025-07-29 06:00:00|1048.51|1040.2|1048.52|1040.21|1049.16|1040.85|1045.52|1037.21|567
1753769100000|2025-07-29 06:05:00|1048.45|1040.14|1046.71|1038.4|1049.41|1041.1|1046.41|1038.1|567
1753769400000|2025-07-29 06:10:00|1046.61|1038.3|1048.67|1040.36|1049.06|1040.75|1045.91|1037.6|543
1753769700000|2025-07-29 06:15:00|1048.51|1040.2|1052.17|1043.86|1052.21|1043.9|1048.39|1040.08|551
1753770000000|2025-07-29 06:20:00|1052.21|1043.9|1056.06|1047.75|1056.38|1048.07|1052.14|1043.83|584
1753770300000|2025-07-29 06:25:00|1056.07|1047.76|1052.01|1043.7|1056.15|1047.84|1051.03|1042.72|569
1753770600000|2025-07-29 06:30:00|1052.02|1043.71|1052.5|1044.19|1056.63|1048.32|1051.16|1042.85|635
1753770900000|2025-07-29 06:35:00|1052.48|1044.17|1051.01|1042.7|1052.56|1044.25|1050.86|1042.55|477
1753771200000|2025-07-29 06:40:00|1051.04|1042.73|1051.31|1043|1051.66|1043.35|1047.26|1038.95|549
1753771500000|2025-07-29 06:45:00|1051.27|1042.96|1049.1|1040.79|1052.51|1044.2|1047.71|1039.4|525
1753771800000|2025-07-29 06:50:00|1049.11|1040.8|1051.9|1043.59|1052.95|1044.64|1048.66|1040.35|611
1753772100000|2025-07-29 06:55:00|1051.96|1043.65|1051.11|1042.8|1054.31|1046|1051.06|1042.75|608
1753772400000|2025-07-29 07:00:00|1051.41|1043.1|1055.13|1046.82|1055.18|1046.87|1050.95|1042.64|651
1753772700000|2025-07-29 07:05:00|1055.02|1046.71|1054.71|1046.4|1055.02|1046.71|1052.01|1043.7|782
1753773000000|2025-07-29 07:10:00|1054.6|1046.29|1055.87|1047.56|1055.97|1047.66|1052.99|1044.68|602
1753773300000|2025-07-29 07:15:00|1055.85|1047.54|1056.51|1048.2|1058.01|1049.7|1054.26|1045.95|636
1753773600000|2025-07-29 07:20:00|1056.52|1048.21|1051.91|1043.6|1056.97|1048.66|1051.31|1043|725
1753773900000|2025-07-29 07:25:00|1051.93|1043.62|1051.1|1042.79|1052.92|1044.61|1050.6|1042.29|719
1753774200000|2025-07-29 07:30:00|1051.14|1042.83|1056.66|1048.35|1056.96|1048.65|1049.77|1041.46|731
1753774500000|2025-07-29 07:35:00|1056.63|1048.32|1058.3|1049.99|1058.3|1049.99|1054.88|1046.57|754
1753774800000|2025-07-29 07:40:00|1058.41|1050.1|1063.78|1055.47|1063.8|1055.49|1057.49|1049.18|695
1753775100000|2025-07-29 07:45:00|1063.85|1055.54|1066.11|1057.8|1067.61|1059.3|1063.78|1055.47|719
1753775400000|2025-07-29 07:50:00|1066.13|1057.82|1066.1|1057.79|1067.71|1059.4|1064.36|1056.05|635
1753775700000|2025-07-29 07:55:00|1066.01|1057.7|1067.48|1059.17|1067.48|1059.17|1064.29|1055.98|608
1753776000000|2025-07-29 08:00:00|1067.61|1059.3|1067.01|1058.7|1070.35|1062.04|1065.47|1057.16|717
1753776300000|2025-07-29 08:05:00|1067.08|1058.77|1064.92|1056.61|1067.56|1059.25|1064.18|1055.87|674
1753776600000|2025-07-29 08:10:00|1065.04|1056.73|1065.73|1057.42|1067.11|1058.8|1064.31|1056|546
1753776900000|2025-07-29 08:15:00|1065.64|1057.33|1066.73|1058.42|1067.47|1059.16|1064.78|1056.47|521
1753777200000|2025-07-29 08:20:00|1066.59|1058.28|1067.85|1059.54|1068.26|1059.95|1065.66|1057.35|663
1753777500000|2025-07-29 08:25:00|1067.97|1059.66|1062.68|1054.37|1068.28|1059.97|1062.16|1053.85|803
1753777800000|2025-07-29 08:30:00|1062.8|1054.49|1064.36|1056.05|1065.95|1057.64|1062.41|1054.1|665
1753778100000|2025-07-29 08:35:00|1064.26|1055.95|1064.76|1056.45|1065.61|1057.3|1062.66|1054.35|610
1753778400000|2025-07-29 08:40:00|1064.73|1056.42|1065.12|1056.81|1066.11|1057.8|1064.73|1056.42|548
1753778700000|2025-07-29 08:45:00|1065.09|1056.78|1063.01|1054.7|1067.51|1059.2|1063.01|1054.7|668
1753779000000|2025-07-29 08:50:00|1062.94|1054.63|1061.02|1052.71|1063.28|1054.97|1059.82|1051.51|729
1753779300000|2025-07-29 08:55:00|1061.01|1052.7|1061.41|1053.1|1063.11|1054.8|1059.91|1051.6|623
1753779600000|2025-07-29 09:00:00|1061.46|1053.15|1059.46|1051.15|1062.61|1054.3|1059.21|1050.9|800
1753779900000|2025-07-29 09:05:00|1059.38|1051.07|1062.51|1054.2|1063.1|1054.79|1058.97|1050.66|724
1753780200000|2025-07-29 09:10:00|1062.61|1054.3|1057.31|1049|1064.01|1055.7|1056.67|1048.36|635
1753780500000|2025-07-29 09:15:00|1057.39|1049.08|1058.27|1049.96|1058.31|1050|1053.1|1044.79|655
1753780800000|2025-07-29 09:20:00|1058.33|1050.02|1062.21|1053.9|1062.21|1053.9|1058.27|1049.96|626
1753781100000|2025-07-29 09:25:00|1062.24|1053.93|1061.6|1053.29|1062.28|1053.97|1059.83|1051.52|674
1753781400000|2025-07-29 09:30:00|1061.41|1053.1|1058.71|1050.4|1061.41|1053.1|1057.87|1049.56|771
1753781700000|2025-07-29 09:35:00|1058.86|1050.55|1056.2|1047.89|1058.86|1050.55|1056.11|1047.8|691
1753782000000|2025-07-29 09:40:00|1056.22|1047.91|1058.92|1050.61|1059.11|1050.8|1055.74|1047.43|589
1753782300000|2025-07-29 09:45:00|1059.04|1050.73|1054.6|1046.29|1059.04|1050.73|1054.6|1046.29|614
1753782600000|2025-07-29 09:50:00|1054.54|1046.23|1055.4|1047.09|1056.1|1047.79|1054.27|1045.96|596
1753782900000|2025-07-29 09:55:00|1055.37|1047.06|1055.2|1046.89|1056.58|1048.27|1054.31|1046|718
1753783200000|2025-07-29 10:00:00|1055.22|1046.91|1051.74|1043.43|1055.81|1047.5|1050.94|1042.63|673
1753783500000|2025-07-29 10:05:00|1051.81|1043.5|1047.96|1039.65|1051.91|1043.6|1047.96|1039.65|703
1753783800000|2025-07-29 10:10:00|1047.97|1039.66|1045.06|1036.75|1048.81|1040.5|1044.66|1036.35|672
1753784100000|2025-07-29 10:15:00|1045.01|1036.7|1046.64|1038.33|1047.96|1039.65|1044.96|1036.65|755
1753784400000|2025-07-29 10:20:00|1046.71|1038.4|1044.81|1036.5|1047.19|1038.88|1042.06|1033.75|762
1753784700000|2025-07-29 10:25:00|1044.71|1036.4|1044.61|1036.3|1045.51|1037.2|1043.24|1034.93|738
1753785000000|2025-07-29 10:30:00|1044.63|1036.32|1046.71|1038.4|1049.51|1041.2|1044.37|1036.06|779
1753785300000|2025-07-29 10:35:00|1046.72|1038.41|1040.42|1032.11|1046.91|1038.6|1040.39|1032.08|606
1753785600000|2025-07-29 10:40:00|1040.46|1032.15|1038.41|1030.1|1040.81|1032.5|1037.53|1029.22|618
1753785900000|2025-07-29 10:45:00|1038.45|1030.14|1035.11|1026.8|1038.81|1030.5|1032.61|1024.3|579
1753786200000|2025-07-29 10:50:00|1035.21|1026.9|1034.56|1026.25|1035.81|1027.5|1032.87|1024.56|557
1753786500000|2025-07-29 10:55:00|1034.64|1026.33|1030.51|1022.2|1034.74|1026.43|1029.31|1021|567
1753786800000|2025-07-29 11:00:00|1030.46|1022.15|1030.17|1021.86|1031.41|1023.1|1029.51|1021.2|641
1753787100000|2025-07-29 11:05:00|1030.16|1021.85|1031.71|1023.4|1032.06|1023.75|1029.46|1021.15|514
1753787400000|2025-07-29 11:10:00|1031.82|1023.51|1034.56|1026.25|1034.56|1026.25|1031.67|1023.36|608
1753787700000|2025-07-29 11:15:00|1034.61|1026.3|1037.51|1029.2|1037.95|1029.64|1033.14|1024.83|654
1753788000000|2025-07-29 11:20:00|1037.48|1029.17|1037.58|1029.27|1038.82|1030.51|1035.52|1027.21|604
1753788300000|2025-07-29 11:25:00|1037.56|1029.25|1037.51|1029.2|1038.23|1029.92|1035.96|1027.65|712
1753788600000|2025-07-29 11:30:00|1037.48|1029.17|1033.81|1025.5|1039.71|1031.4|1033.81|1025.5|708
1753788900000|2025-07-29 11:35:00|1033.84|1025.53|1031.06|1022.75|1034.33|1026.02|1031.01|1022.7|754
1753789200000|2025-07-29 11:40:00|1030.86|1022.55|1031.42|1023.11|1032.61|1024.3|1028.76|1020.45|718
1753789500000|2025-07-29 11:45:00|1031.37|1023.06|1032.19|1023.88|1033.11|1024.8|1029.37|1021.06|654
1753789800000|2025-07-29 11:50:00|1032.13|1023.82|1033.05|1024.74|1033.81|1025.5|1030.72|1022.41|584
1753790100000|2025-07-29 11:55:00|1033.08|1024.77|1033.94|1025.63|1034.71|1026.4|1032.11|1023.8|523
1753790400000|2025-07-29 12:00:00|1034|1025.69|1039.61|1031.3|1042.69|1034.38|1033.96|1025.65|733
1753790700000|2025-07-29 12:05:00|1039.66|1031.35|1037.56|1029.25|1040.6|1032.29|1035.76|1027.45|783
1753791000000|2025-07-29 12:10:00|1037.51|1029.2|1036.86|1028.55|1040.31|1032|1036.49|1028.18|624
1753791300000|2025-07-29 12:15:00|1036.91|1028.6|1043.11|1034.8|1044.21|1035.9|1036.56|1028.25|837
1753791600000|2025-07-29 12:20:00|1043.21|1034.9|1043.28|1034.97|1045.7|1037.39|1041.81|1033.5|903
1753791900000|2025-07-29 12:25:00|1043.3|1034.99|1048.51|1040.2|1050.91|1042.6|1042.05|1033.74|862
1753792200000|2025-07-29 12:30:00|1048.48|1040.17|1047.21|1038.9|1049.41|1041.1|1042.76|1034.45|837
1753792500000|2025-07-29 12:35:00|1047.26|1038.95|1053.46|1045.15|1054.01|1045.7|1046.23|1037.92|845
1753792800000|2025-07-29 12:40:00|1053.61|1045.3|1054.18|1045.87|1054.26|1045.95|1049.11|1040.8|739
1753793100000|2025-07-29 12:45:00|1054.13|1045.82|1050.5|1042.19|1054.31|1046|1050.16|1041.85|823
1753793400000|2025-07-29 12:50:00|1050.56|1042.25|1050.21|1041.9|1051.76|1043.45|1048.21|1039.9|815
1753793700000|2025-07-29 12:55:00|1050.25|1041.94|1049.74|1041.43|1051.21|1042.9|1048.7|1040.39|617
1753794000000|2025-07-29 13:00:00|1049.79|1041.48|1050.75|1042.44|1052.46|1044.15|1048.83|1040.52|769
1753794300000|2025-07-29 13:05:00|1050.85|1042.54|1046.06|1037.75|1051.36|1043.05|1043.95|1035.64|798
1753794600000|2025-07-29 13:10:00|1046.08|1037.77|1047.3|1038.99|1047.67|1039.36|1044.01|1035.7|710
1753794900000|2025-07-29 13:15:00|1047.32|1039.01|1046.59|1038.28|1050.04|1041.73|1045.25|1036.94|709
1753795200000|2025-07-29 13:20:00|1046.61|1038.3|1049.61|1041.3|1050.96|1042.65|1045.95|1037.64|712
1753795500000|2025-07-29 13:25:00|1049.63|1041.32|1053.09|1044.78|1055.23|1046.92|1048.41|1040.1|834
1753795800000|2025-07-29 13:30:00|1053.16|1044.85|1051.14|1042.83|1053.71|1045.4|1047.88|1039.57|907
1753796100000|2025-07-29 13:35:00|1051|1042.69|1049.39|1041.08|1053.2|1044.89|1048.81|1040.5|891
1753796400000|2025-07-29 13:40:00|1049.66|1041.35|1045.49|1037.18|1050.81|1042.5|1043.4|1035.09|876
1753796700000|2025-07-29 13:45:00|1045.56|1037.25|1041.76|1033.45|1049.16|1040.85|1041.61|1033.3|945
1753797000000|2025-07-29 13:50:00|1041.91|1033.6|1037.88|1029.57|1041.97|1033.66|1037.81|1029.5|947
1753797300000|2025-07-29 13:55:00|1037.86|1029.55|1035.01|1026.7|1037.86|1029.55|1032.28|1023.97|909
1753797600000|2025-07-29 14:00:00|1035.06|1026.75|1026.86|1018.55|1035.26|1026.95|1026.04|1017.73|967
1753797900000|2025-07-29 14:05:00|1026.94|1018.63|1022.18|1013.87|1027.31|1019|1019.61|1011.3|912
1753798200000|2025-07-29 14:10:00|1022.35|1014.04|1024.97|1016.66|1027.78|1019.47|1021.64|1013.33|895
1753798500000|2025-07-29 14:15:00|1024.92|1016.61|1024.88|1016.57|1029.83|1021.52|1023.66|1015.35|872
1753798800000|2025-07-29 14:20:00|1024.9|1016.59|1032.11|1023.8|1032.55|1024.24|1024.2|1015.89|935
1753799100000|2025-07-29 14:25:00|1032.14|1023.83|1030.31|1022|1033.61|1025.3|1027.78|1019.47|882
1753799400000|2025-07-29 14:30:00|1030.36|1022.05|1026.66|1018.35|1030.51|1022.2|1026.06|1017.75|851
1753799700000|2025-07-29 14:35:00|1026.71|1018.4|1023.42|1015.11|1029.68|1021.37|1022.36|1014.05|804
1753800000000|2025-07-29 14:40:00|1023.26|1014.95|1025.89|1017.58|1027.94|1019.63|1021.91|1013.6|824
1753800300000|2025-07-29 14:45:00|1026|1017.69|1018.66|1010.35|1028.65|1020.34|1017.46|1009.15|891
1753800600000|2025-07-29 14:50:00|1018.61|1010.3|1011.15|1002.84|1019.76|1011.45|1010.48|1002.17|892
1753800900000|2025-07-29 14:55:00|1011.11|1002.8|1016.25|1007.94|1016.35|1008.04|1009.66|1001.35|936
1753801200000|2025-07-29 15:00:00|1016.17|1007.86|1015.91|1007.6|1018.23|1009.92|1013.47|1005.16|894
1753801500000|2025-07-29 15:05:00|1015.86|1007.55|1013.08|1004.77|1016.66|1008.35|1011.43|1003.12|898
1753801800000|2025-07-29 15:10:00|1013.24|1004.93|1015.91|1007.6|1020.51|1012.2|1012.91|1004.6|762
1753802100000|2025-07-29 15:15:00|1015.86|1007.55|1017.51|1009.2|1017.51|1009.2|1013.79|1005.48|848
1753802400000|2025-07-29 15:20:00|1017.49|1009.18|1016.51|1008.2|1018.41|1010.1|1013.42|1005.11|771
1753802700000|2025-07-29 15:25:00|1016.5|1008.19|1012.95|1004.64|1016.96|1008.65|1012.53|1004.22|747
1753803000000|2025-07-29 15:30:00|1012.88|1004.57|1012.3|1003.99|1014.83|1006.52|1010.11|1001.8|736
1753803300000|2025-07-29 15:35:00|1012.33|1004.02|1013.26|1004.95|1015.01|1006.7|1011.12|1002.81|779
1753803600000|2025-07-29 15:40:00|1013.22|1004.91|1018.26|1009.95|1019|1010.69|1011.51|1003.2|806
1753803900000|2025-07-29 15:45:00|1018.16|1009.85|1022.99|1014.68|1023.51|1015.2|1016.23|1007.92|871
1753804200000|2025-07-29 15:50:00|1023.02|1014.71|1022.51|1014.2|1023.91|1015.6|1020.21|1011.9|814
1753804500000|2025-07-29 15:55:00|1022.5|1014.19|1019.71|1011.4|1023.01|1014.7|1019.66|1011.35|742
1753804800000|2025-07-29 16:00:00|1019.75|1011.44|1020.81|1012.5|1021.74|1013.43|1019.31|1011|769
1753805100000|2025-07-29 16:05:00|1020.86|1012.55|1017.16|1008.85|1020.96|1012.65|1016.4|1008.09|791
1753805400000|2025-07-29 16:10:00|1017.21|1008.9|1016.91|1008.6|1017.21|1008.9|1013.66|1005.35|742
1753805700000|2025-07-29 16:15:00|1016.76|1008.45|1010.36|1002.05|1017.71|1009.4|1008.46|1000.15|802
1753806000000|2025-07-29 16:20:00|1010.26|1001.95|1013.04|1004.73|1016.56|1008.25|1009.81|1001.5|708
1753806300000|2025-07-29 16:25:00|1013.05|1004.74|1012.26|1003.95|1013.75|1005.44|1010.66|1002.35|703
1753806600000|2025-07-29 16:30:00|1012.18|1003.87|1007.05|998.74|1012.26|1003.95|1006.61|998.3|705
1753806900000|2025-07-29 16:35:00|1007.11|998.8|1005.41|997.1|1008.01|999.7|1004.59|996.28|835
1753807200000|2025-07-29 16:40:00|1005.46|997.15|1013.81|1005.5|1013.81|1005.5|1005.04|996.73|619
1753807500000|2025-07-29 16:45:00|1013.91|1005.6|1022.26|1013.95|1022.71|1014.4|1012.07|1003.76|752
1753807800000|2025-07-29 16:50:00|1022.33|1014.02|1022.56|1014.25|1025.81|1017.5|1021.99|1013.68|776
1753808100000|2025-07-29 16:55:00|1022.61|1014.3|1024.16|1015.85|1025.51|1017.2|1022.56|1014.25|696
1753808400000|2025-07-29 17:00:00|1024.21|1015.9|1026.08|1017.77|1027.31|1019|1022.51|1014.2|828
1753808700000|2025-07-29 17:05:00|1026.09|1017.78|1028.3|1019.99|1029.24|1020.93|1025.99|1017.68|779
1753809000000|2025-07-29 17:10:00|1028.27|1019.96|1031.96|1023.65|1032.91|1024.6|1027.86|1019.55|719
1753809300000|2025-07-29 17:15:00|1031.97|1023.66|1027.61|1019.3|1032.62|1024.31|1025.86|1017.55|867
1753809600000|2025-07-29 17:20:00|1027.58|1019.27|1032.56|1024.25|1032.68|1024.37|1026.17|1017.86|850
1753809900000|2025-07-29 17:25:00|1032.36|1024.05|1033.01|1024.7|1036.31|1028|1032.01|1023.7|778
1753810200000|2025-07-29 17:30:00|1032.97|1024.66|1035.37|1027.06|1038.91|1030.6|1032.75|1024.44|821
1753810500000|2025-07-29 17:35:00|1035.34|1027.03|1029.56|1021.25|1035.61|1027.3|1029.1|1020.79|887
1753810800000|2025-07-29 17:40:00|1029.61|1021.3|1027.7|1019.39|1030.55|1022.24|1027.41|1019.1|860
1753811100000|2025-07-29 17:45:00|1027.63|1019.32|1030.28|1021.97|1031.95|1023.64|1027.21|1018.9|773
1753811400000|2025-07-29 17:50:00|1030.26|1021.95|1029.51|1021.2|1030.76|1022.45|1028.56|1020.25|753
1753811700000|2025-07-29 17:55:00|1029.57|1021.26|1031.68|1023.37|1033.91|1025.6|1029.41|1021.1|668
1753812000000|2025-07-29 18:00:00|1032.02|1023.71|1028.2|1019.89|1033.91|1025.6|1027.06|1018.75|731
1753812300000|2025-07-29 18:05:00|1028.17|1019.86|1025.96|1017.65|1029.81|1021.5|1025.31|1017|740
1753812600000|2025-07-29 18:10:00|1025.91|1017.6|1028.61|1020.3|1029.66|1021.35|1025.66|1017.35|558
1753812900000|2025-07-29 18:15:00|1028.71|1020.4|1030.32|1022.01|1031.97|1023.66|1028.36|1020.05|529
1753813200000|2025-07-29 18:20:00|1030.39|1022.08|1026.96|1018.65|1030.71|1022.4|1025.21|1016.9|611
1753813500000|2025-07-29 18:25:00|1027.01|1018.7|1029.01|1020.7|1029.41|1021.1|1025.71|1017.4|668
1753813800000|2025-07-29 18:30:00|1029.11|1020.8|1027.28|1018.97|1030.13|1021.82|1027.28|1018.97|684
1753814100000|2025-07-29 18:35:00|1027.27|1018.96|1029.96|1021.65|1031.57|1023.26|1027.11|1018.8|666
1753814400000|2025-07-29 18:40:00|1029.93|1021.62|1027.05|1018.74|1031.57|1023.26|1026.7|1018.39|604
1753814700000|2025-07-29 18:45:00|1027.08|1018.77|1029.85|1021.54|1030.81|1022.5|1026.81|1018.5|590
1753815000000|2025-07-29 18:50:00|1029.95|1021.64|1029.11|1020.8|1031.21|1022.9|1027.3|1018.99|626
1753815300000|2025-07-29 18:55:00|1029.16|1020.85|1029.36|1021.05|1030.03|1021.72|1026.36|1018.05|618
1753815600000|2025-07-29 19:00:00|1029.41|1021.1|1029.01|1020.7|1029.91|1021.6|1027.13|1018.82|599
1753815900000|2025-07-29 19:05:00|1029.21|1020.9|1027.66|1019.35|1032.21|1023.9|1026.61|1018.3|671
1753816200000|2025-07-29 19:10:00|1027.73|1019.42|1030.4|1022.09|1030.41|1022.1|1026.81|1018.5|693
1753816500000|2025-07-29 19:15:00|1030.24|1021.93|1032.81|1024.5|1036.96|1028.65|1029.06|1020.75|811
1753816800000|2025-07-29 19:20:00|1032.85|1024.54|1023.41|1015.1|1033.41|1025.1|1023.21|1014.9|835
1753817100000|2025-07-29 19:25:00|1023.26|1014.95|1022.21|1013.9|1023.41|1015.1|1020.81|1012.5|696
1753817400000|2025-07-29 19:30:00|1022.25|1013.94|1023.71|1015.4|1026.28|1017.97|1021.66|1013.35|548
1753817700000|2025-07-29 19:35:00|1023.74|1015.43|1025.81|1017.5|1026.51|1018.2|1023.71|1015.4|527
1753818000000|2025-07-29 19:40:00|1025.66|1017.35|1026.31|1018|1028.81|1020.5|1025.66|1017.35|514
1753818300000|2025-07-29 19:45:00|1026.26|1017.95|1025.91|1017.6|1027.71|1019.4|1025.21|1016.9|562
1753818600000|2025-07-29 19:50:00|1025.86|1017.55|1024.41|1016.1|1026.56|1018.25|1022.86|1014.55|682
1753818900000|2025-07-29 19:55:00|1024.31|1016|1024.06|1015.75|1025.61|1017.3|1023.21|1014.9|675
1753819200000|2025-07-29 20:00:00|1024.01|1015.7|1021.51|1013.2|1024.71|1016.4|1021.41|1013.1|578
1753819500000|2025-07-29 20:05:00|1021.71|1013.4|1015.21|1006.9|1022.01|1013.7|1014.91|1006.6|694
1753819800000|2025-07-29 20:10:00|1015.12|1006.81|1016.11|1007.8|1016.51|1008.2|1013.31|1005|814
1753820100000|2025-07-29 20:15:00|1016.06|1007.75|1026.53|1018.22|1026.56|1018.25|1013.36|1005.05|813
1753820400000|2025-07-29 20:20:00|1026.41|1018.1|1028.56|1020.25|1032.43|1024.12|1025.61|1017.3|824
1753820700000|2025-07-29 20:25:00|1028.66|1020.35|1023.41|1015.1|1029.21|1020.9|1023.26|1014.95|818
1753821000000|2025-07-29 20:30:00|1023.48|1015.17|1018.01|1009.7|1024.22|1015.91|1017.21|1008.9|899
1753821300000|2025-07-29 20:35:00|1017.96|1009.65|1018.22|1009.91|1019.11|1010.8|1016.86|1008.55|883
1753821600000|2025-07-29 20:40:00|1018.34|1010.03|1019.61|1011.3|1021.21|1012.9|1018.11|1009.8|825
1753821900000|2025-07-29 20:45:00|1019.51|1011.2|1020.45|1012.14|1020.71|1012.4|1016.91|1008.6|695
1753822200000|2025-07-29 20:50:00|1020.47|1012.16|1017.21|1008.9|1022.31|1014|1016.71|1008.4|675
1753822500000|2025-07-29 20:55:00|1016.99|1008.68|1021.66|1013.35|1021.66|1013.35|1016.61|1008.3|813
1753822800000|2025-07-29 21:00:00|1021.77|1013.46|1017.8|1009.49|1022.23|1013.92|1017.58|1009.27|829
1753823100000|2025-07-29 21:05:00|1017.81|1009.5|1020.02|1011.71|1020.59|1012.28|1016.51|1008.2|774
1753823400000|2025-07-29 21:10:00|1020.17|1011.86|1023.66|1015.35|1025.76|1017.45|1020.16|1011.85|581
1753823700000|2025-07-29 21:15:00|1023.69|1015.38|1019.9|1011.59|1023.78|1015.47|1019.89|1011.58|759
1753824000000|2025-07-29 21:20:00|1019.95|1011.64|1019.98|1011.67|1021.2|1012.89|1018.26|1009.95|715
1753824300000|2025-07-29 21:25:00|1020.01|1011.7|1022.26|1013.95|1022.63|1014.32|1017.93|1009.62|527
1753824600000|2025-07-29 21:30:00|1022.13|1013.82|1028.12|1019.81|1028.32|1020.01|1021.63|1013.32|432
1753824900000|2025-07-29 21:35:00|1028.08|1019.77|1026.79|1018.48|1028.25|1019.94|1024.24|1015.93|310
1753825200000|2025-07-29 21:40:00|1026.75|1018.44|1025.08|1016.77|1028.18|1019.87|1024.95|1016.64|470
1753825500000|2025-07-29 21:45:00|1025.06|1016.75|1028.24|1019.93|1028.24|1019.93|1024.79|1016.48|211
1753825800000|2025-07-29 21:50:00|1028.34|1020.03|1031.18|1022.87|1031.53|1023.22|1028.33|1020.02|276
1753826100000|2025-07-29 21:55:00|1031.17|1022.86|1033.05|1024.74|1037.41|1029.1|1031.12|1022.81|422
1753826400000|2025-07-29 22:00:00|1033.28|1024.97|1028.01|1019.7|1035.91|1027.6|1027.84|1019.53|753
1753826700000|2025-07-29 22:05:00|1028.02|1019.71|1029.51|1021.2|1031.71|1023.4|1027.81|1019.5|694
1753827000000|2025-07-29 22:10:00|1029.61|1021.3|1025.31|1017|1031.71|1023.4|1024.71|1016.4|660
1753827300000|2025-07-29 22:15:00|1025.21|1016.9|1027.91|1019.6|1028.33|1020.02|1025.21|1016.9|457
1753827600000|2025-07-29 22:20:00|1028.01|1019.7|1029.08|1020.77|1029.51|1021.2|1027.31|1019|454
1753827900000|2025-07-29 22:25:00|1029.09|1020.78|1027.61|1019.3|1030.3|1021.99|1025.81|1017.5|524
1753828200000|2025-07-29 22:30:00|1027.78|1019.47|1025.91|1017.6|1028.71|1020.4|1025.21|1016.9|493
1753828500000|2025-07-29 22:35:00|1025.88|1017.57|1027.62|1019.31|1028.31|1020|1024.91|1016.6|462
1753828800000|2025-07-29 22:40:00|1027.45|1019.14|1028.31|1020|1029.61|1021.3|1027.21|1018.9|437
1753829100000|2025-07-29 22:45:00|1028.35|1020.04|1031.46|1023.15|1032.11|1023.8|1027.47|1019.16|533
1753829400000|2025-07-29 22:50:00|1031.41|1023.1|1031.41|1023.1|1032.71|1024.4|1031.01|1022.7|498
1753829700000|2025-07-29 22:55:00|1031.37|1023.06|1033.11|1024.8|1033.91|1025.6|1031.31|1023|427
1753830000000|2025-07-29 23:00:00|1033.07|1024.76|1032.21|1023.9|1033.41|1025.1|1030.91|1022.6|523
1753830300000|2025-07-29 23:05:00|1032.12|1023.81|1030.41|1022.1|1032.71|1024.4|1028.91|1020.6|407
1753830600000|2025-07-29 23:10:00|1030.43|1022.12|1029.31|1021|1031.66|1023.35|1029.29|1020.98|424
1753830900000|2025-07-29 23:15:00|1029.28|1020.97|1031.11|1022.8|1031.41|1023.1|1027.61|1019.3|526
1753831200000|2025-07-29 23:20:00|1031.21|1022.9|1030.51|1022.2|1032.71|1024.4|1029.81|1021.5|430
1753831500000|2025-07-29 23:25:00|1030.41|1022.1|1030.71|1022.4|1030.71|1022.4|1029.01|1020.7|488
1753831800000|2025-07-29 23:30:00|1030.66|1022.35|1030.06|1021.75|1032.76|1024.45|1029.86|1021.55|476
1753832100000|2025-07-29 23:35:00|1030.01|1021.7|1034.73|1026.42|1035.34|1027.03|1030.01|1021.7|430
1753832400000|2025-07-29 23:40:00|1034.71|1026.4|1029.81|1021.5|1035.21|1026.9|1029.81|1021.5|603
1753832700000|2025-07-29 23:45:00|1029.71|1021.4|1032.76|1024.45|1033.01|1024.7|1028.31|1020|627
1753833000000|2025-07-29 23:50:00|1032.61|1024.3|1033.91|1025.6|1033.91|1025.6|1030.41|1022.1|678
1753833300000|2025-07-29 23:55:00|1034.12|1025.81|1034.77|1026.46|1035.11|1026.8|1032.96|1024.65|571
1753833600000|2025-07-30 00:00:00|1034.76|1026.45|1032.96|1024.65|1036.51|1028.2|1032.51|1024.2|733
1753833900000|2025-07-30 00:05:00|1033.01|1024.7|1030.41|1022.1|1033.51|1025.2|1030.21|1021.9|714
1753834200000|2025-07-30 00:10:00|1030.36|1022.05|1032.28|1023.97|1034.81|1026.5|1029.07|1020.76|743
1753834500000|2025-07-30 00:15:00|1032.4|1024.09|1030.54|1022.23|1034.21|1025.9|1030.46|1022.15|728
1753834800000|2025-07-30 00:20:00|1030.56|1022.25|1027.59|1019.28|1031.84|1023.53|1026.94|1018.63|762
1753835100000|2025-07-30 00:25:00|1027.51|1019.2|1025.64|1017.33|1028.23|1019.92|1025.59|1017.28|786
1753835400000|2025-07-30 00:30:00|1025.71|1017.4|1022.64|1014.33|1028.06|1019.75|1022.64|1014.33|782
1753835700000|2025-07-30 00:35:00|1022.82|1014.51|1024.77|1016.46|1025.61|1017.3|1022.64|1014.33|808
1753836000000|2025-07-30 00:40:00|1025.21|1016.9|1024.01|1015.7|1025.71|1017.4|1022.16|1013.85|793
1753836300000|2025-07-30 00:45:00|1023.95|1015.64|1019.41|1011.1|1024.93|1016.62|1018.96|1010.65|621
1753836600000|2025-07-30 00:50:00|1019.31|1011|1024.26|1015.95|1025.61|1017.3|1019.01|1010.7|762
1753836900000|2025-07-30 00:55:00|1024.16|1015.85|1026.95|1018.64|1027.91|1019.6|1024.08|1015.77|739
1753837200000|2025-07-30 01:00:00|1026.96|1018.65|1029.1|1020.79|1029.21|1020.9|1025.83|1017.52|677
1753837500000|2025-07-30 01:05:00|1029.14|1020.83|1029.31|1021|1030.91|1022.6|1028.71|1020.4|689
1753837800000|2025-07-30 01:10:00|1029.33|1021.02|1029.81|1021.5|1030.96|1022.65|1026.11|1017.8|779
1753838100000|2025-07-30 01:15:00|1029.99|1021.68|1021.9|1013.59|1030.41|1022.1|1019.41|1011.1|848
1753838400000|2025-07-30 01:20:00|1022.02|1013.71|1025.26|1016.95|1028.18|1019.87|1021.36|1013.05|879
1753838700000|2025-07-30 01:25:00|1025.31|1017|1025.03|1016.72|1026.69|1018.38|1022.56|1014.25|818
1753839000000|2025-07-30 01:30:00|1025.18|1016.87|1032.71|1024.4|1032.99|1024.68|1023.51|1015.2|857
1753839300000|2025-07-30 01:35:00|1032.74|1024.43|1039.96|1031.65|1041.21|1032.9|1032.74|1024.43|787
1753839600000|2025-07-30 01:40:00|1039.81|1031.5|1041.84|1033.53|1045.06|1036.75|1039.81|1031.5|783
1753839900000|2025-07-30 01:45:00|1041.83|1033.52|1047.46|1039.15|1049.31|1041|1041.51|1033.2|829
1753840200000|2025-07-30 01:50:00|1047.49|1039.18|1041.47|1033.16|1047.56|1039.25|1040.35|1032.04|761
1753840500000|2025-07-30 01:55:00|1041.44|1033.13|1040.16|1031.85|1043.06|1034.75|1039.08|1030.77|630
1753840800000|2025-07-30 02:00:00|1040.31|1032|1036.96|1028.65|1042.21|1033.9|1036.26|1027.95|645
1753841100000|2025-07-30 02:05:00|1036.63|1028.32|1039.31|1031|1039.31|1031|1035.91|1027.6|608
1753841400000|2025-07-30 02:10:00|1039.25|1030.94|1049.58|1041.27|1049.59|1041.28|1038.16|1029.85|655
1753841700000|2025-07-30 02:15:00|1049.47|1041.16|1046.71|1038.4|1051.51|1043.2|1046.51|1038.2|675
1753842000000|2025-07-30 02:20:00|1046.75|1038.44|1047.21|1038.9|1051.71|1043.4|1045.76|1037.45|617
1753842300000|2025-07-30 02:25:00|1047.24|1038.93|1048.61|1040.3|1050.91|1042.6|1045.91|1037.6|559
1753842600000|2025-07-30 02:30:00|1048.46|1040.15|1050.15|1041.84|1050.61|1042.3|1045.05|1036.74|710
1753842900000|2025-07-30 02:35:00|1050.27|1041.96|1048.81|1040.5|1050.91|1042.6|1047.65|1039.34|877
1753843200000|2025-07-30 02:40:00|1048.83|1040.52|1050.66|1042.35|1054.01|1045.7|1048.83|1040.52|804
1753843500000|2025-07-30 02:45:00|1050.69|1042.38|1053.22|1044.91|1053.51|1045.2|1049.21|1040.9|804
1753843800000|2025-07-30 02:50:00|1053.36|1045.05|1051.26|1042.95|1054.51|1046.2|1050.41|1042.1|814
1753844100000|2025-07-30 02:55:00|1051.31|1043|1048.42|1040.11|1052.29|1043.98|1048.06|1039.75|736
1753844400000|2025-07-30 03:00:00|1048.41|1040.1|1048.26|1039.95|1049.99|1041.68|1045.62|1037.31|739
1753844700000|2025-07-30 03:05:00|1048.21|1039.9|1049.51|1041.2|1049.78|1041.47|1045.71|1037.4|715
1753845000000|2025-07-30 03:10:00|1049.55|1041.24|1052.71|1044.4|1052.86|1044.55|1048.1|1039.79|718
1753845300000|2025-07-30 03:15:00|1052.43|1044.12|1052.92|1044.61|1053.31|1045|1048.67|1040.36|772
1753845600000|2025-07-30 03:20:00|1053.11|1044.8|1050.36|1042.05|1053.93|1045.62|1050.36|1042.05|765
1753845900000|2025-07-30 03:25:00|1050.4|1042.09|1050.71|1042.4|1051.91|1043.6|1047.21|1038.9|691
1753846200000|2025-07-30 03:30:00|1050.75|1042.44|1046.7|1038.39|1051.31|1043|1046.58|1038.27|799
1753846500000|2025-07-30 03:35:00|1046.8|1038.49|1045.89|1037.58|1047.73|1039.42|1045.52|1037.21|690
1753846800000|2025-07-30 03:40:00|1045.83|1037.52|1046.83|1038.52|1047.74|1039.43|1045.61|1037.3|620
1753847100000|2025-07-30 03:45:00|1046.89|1038.58|1043.98|1035.67|1047.11|1038.8|1042.98|1034.67|743
1753847400000|2025-07-30 03:50:00|1043.96|1035.65|1043.98|1035.67|1047.71|1039.4|1043.31|1035|638
1753847700000|2025-07-30 03:55:00|1043.93|1035.62|1041.01|1032.7|1044.11|1035.8|1039.91|1031.6|646
1753848000000|2025-07-30 04:00:00|1040.86|1032.55|1043.6|1035.29|1043.91|1035.6|1040.16|1031.85|689
1753848300000|2025-07-30 04:05:00|1043.58|1035.27|1045.66|1037.35|1045.97|1037.66|1042.46|1034.15|632
1753848600000|2025-07-30 04:10:00|1045.71|1037.4|1047.36|1039.05|1048.21|1039.9|1045.16|1036.85|548
1753848900000|2025-07-30 04:15:00|1047.41|1039.1|1042.27|1033.96|1048.02|1039.71|1041.95|1033.64|752
1753849200000|2025-07-30 04:20:00|1042.29|1033.98|1041.65|1033.34|1043.51|1035.2|1040.57|1032.26|582
1753849500000|2025-07-30 04:25:00|1041.74|1033.43|1041.42|1033.11|1042.51|1034.2|1041.01|1032.7|673
1753849800000|2025-07-30 04:30:00|1041.49|1033.18|1036.92|1028.61|1041.71|1033.4|1036.51|1028.2|799
1753850100000|2025-07-30 04:35:00|1036.89|1028.58|1034.91|1026.6|1037.89|1029.58|1034.06|1025.75|718
1753850400000|2025-07-30 04:40:00|1034.95|1026.64|1036.81|1028.5|1037.66|1029.35|1034.27|1025.96|635
1753850700000|2025-07-30 04:45:00|1036.76|1028.45|1034.41|1026.1|1036.91|1028.6|1031.91|1023.6|780
1753851000000|2025-07-30 04:50:00|1034.45|1026.14|1034.29|1025.98|1035.71|1027.4|1033.21|1024.9|596
1753851300000|2025-07-30 04:55:00|1034.45|1026.14|1035.4|1027.09|1036.81|1028.5|1033.93|1025.62|680
1753851600000|2025-07-30 05:00:00|1035.36|1027.05|1038.24|1029.93|1038.56|1030.25|1031.89|1023.58|588
1753851900000|2025-07-30 05:05:00|1038.44|1030.13|1031.51|1023.2|1038.74|1030.43|1031.44|1023.13|734
1753852200000|2025-07-30 05:10:00|1031.71|1023.4|1029.27|1020.96|1031.71|1023.4|1028.39|1020.08|729
1753852500000|2025-07-30 05:15:00|1029.3|1020.99|1031.86|1023.55|1031.88|1023.57|1027.23|1018.92|825
1753852800000|2025-07-30 05:20:00|1031.78|1023.47|1035.35|1027.04|1035.53|1027.22|1029.71|1021.4|709
1753853100000|2025-07-30 05:25:00|1035.48|1027.17|1040.08|1031.77|1040.54|1032.23|1034.76|1026.45|786
1753853400000|2025-07-30 05:30:00|1040.21|1031.9|1037.56|1029.25|1041.91|1033.6|1035.97|1027.66|763
1753853700000|2025-07-30 05:35:00|1037.6|1029.29|1039.18|1030.87|1041.01|1032.7|1036.56|1028.25|811
1753854000000|2025-07-30 05:40:00|1039.19|1030.88|1038.11|1029.8|1039.41|1031.1|1037.81|1029.5|702
1753854300000|2025-07-30 05:45:00|1038.23|1029.92|1041.08|1032.77|1041.44|1033.13|1035.73|1027.42|771
1753854600000|2025-07-30 05:50:00|1041.03|1032.72|1036.78|1028.47|1043.48|1035.17|1036.58|1028.27|687
1753854900000|2025-07-30 05:55:00|1036.96|1028.65|1035.09|1026.78|1037.11|1028.8|1034.53|1026.22|609
1753855200000|2025-07-30 06:00:00|1035.14|1026.83|1037.2|1028.89|1037.51|1029.2|1034.05|1025.74|688
1753855500000|2025-07-30 06:05:00|1037.28|1028.97|1035.72|1027.41|1038.46|1030.15|1034.86|1026.55|789
1753855800000|2025-07-30 06:10:00|1035.7|1027.39|1035.37|1027.06|1036.81|1028.5|1034.76|1026.45|723
1753856100000|2025-07-30 06:15:00|1035.36|1027.05|1036.41|1028.1|1038.01|1029.7|1034.83|1026.52|713
1753856400000|2025-07-30 06:20:00|1036.46|1028.15|1033.91|1025.6|1036.6|1028.29|1033.61|1025.3|641
1753856700000|2025-07-30 06:25:00|1033.86|1025.55|1036.94|1028.63|1037.86|1029.55|1033.66|1025.35|641
1753857000000|2025-07-30 06:30:00|1037.19|1028.88|1034.63|1026.32|1038.21|1029.9|1033.81|1025.5|746
1753857300000|2025-07-30 06:35:00|1034.76|1026.45|1036|1027.69|1036.15|1027.84|1031.51|1023.2|704
1753857600000|2025-07-30 06:40:00|1036.02|1027.71|1038.93|1030.62|1040.69|1032.38|1035.69|1027.38|628
1753857900000|2025-07-30 06:45:00|1038.91|1030.6|1037.75|1029.44|1039.38|1031.07|1036.67|1028.36|662
1753858200000|2025-07-30 06:50:00|1037.83|1029.52|1039.74|1031.43|1041.92|1033.61|1037.69|1029.38|636
1753858500000|2025-07-30 06:55:00|1039.73|1031.42|1040|1031.69|1041.56|1033.25|1038.98|1030.67|594
1753858800000|2025-07-30 07:00:00|1039.99|1031.68|1040.28|1031.97|1042.11|1033.8|1039.32|1031.01|676
1753859100000|2025-07-30 07:05:00|1040.27|1031.96|1038.36|1030.05|1043.55|1035.24|1038.2|1029.89|720
1753859400000|2025-07-30 07:10:00|1038.35|1030.04|1035.31|1027|1038.71|1030.4|1034.21|1025.9|783
1753859700000|2025-07-30 07:15:00|1035.36|1027.05|1033.21|1024.9|1036.01|1027.7|1033.21|1024.9|749
1753860000000|2025-07-30 07:20:00|1033.11|1024.8|1033.21|1024.9|1034.06|1025.75|1032.61|1024.3|577
1753860300000|2025-07-30 07:25:00|1033.11|1024.8|1038.28|1029.97|1038.65|1030.34|1031.91|1023.6|554
1753860600000|2025-07-30 07:30:00|1038.27|1029.96|1035.51|1027.2|1039.81|1031.5|1033.96|1025.65|775
1753860900000|2025-07-30 07:35:00|1035.52|1027.21|1034.46|1026.15|1039.01|1030.7|1034.09|1025.78|857
1753861200000|2025-07-30 07:40:00|1034.42|1026.11|1035.06|1026.75|1036.71|1028.4|1032.18|1023.87|771
1753861500000|2025-07-30 07:45:00|1035.01|1026.7|1034.44|1026.13|1036.21|1027.9|1032.66|1024.35|860
1753861800000|2025-07-30 07:50:00|1034.35|1026.04|1033.52|1025.21|1036.46|1028.15|1032.25|1023.94|788
1753862100000|2025-07-30 07:55:00|1033.49|1025.18|1033.51|1025.2|1034.07|1025.76|1030.71|1022.4|635
1753862400000|2025-07-30 08:00:00|1033.52|1025.21|1034.71|1026.4|1036.11|1027.8|1032.26|1023.95|716
1753862700000|2025-07-30 08:05:00|1034.78|1026.47|1035.97|1027.66|1039.41|1031.1|1032.12|1023.81|795
1753863000000|2025-07-30 08:10:00|1035.8|1027.49|1030.58|1022.27|1036.06|1027.75|1029.39|1021.08|876
1753863300000|2025-07-30 08:15:00|1030.62|1022.31|1032.68|1024.37|1033.6|1025.29|1028.87|1020.56|883
1753863600000|2025-07-30 08:20:00|1032.63|1024.32|1029.77|1021.46|1033.32|1025.01|1029.31|1021|768
1753863900000|2025-07-30 08:25:00|1029.57|1021.26|1034.69|1026.38|1034.69|1026.38|1029.57|1021.26|769
1753864200000|2025-07-30 08:30:00|1034.81|1026.5|1030.88|1022.57|1034.88|1026.57|1028.81|1020.5|796
1753864500000|2025-07-30 08:35:00|1030.9|1022.59|1039.01|1030.7|1039.01|1030.7|1030.01|1021.7|734
1753864800000|2025-07-30 08:40:00|1038.8|1030.49|1044.25|1035.94|1044.81|1036.5|1037.87|1029.56|717
1753865100000|2025-07-30 08:45:00|1044.42|1036.11|1044.57|1036.26|1045.01|1036.7|1042.19|1033.88|793
1753865400000|2025-07-30 08:50:00|1044.67|1036.36|1044.5|1036.19|1047.42|1039.11|1042.37|1034.06|678
1753865700000|2025-07-30 08:55:00|1044.53|1036.22|1039.79|1031.48|1045.04|1036.73|1039.78|1031.47|730
1753866000000|2025-07-30 09:00:00|1039.81|1031.5|1036.43|1028.12|1040.51|1032.2|1034.76|1026.45|737
1753866300000|2025-07-30 09:05:00|1036.51|1028.2|1039.13|1030.82|1042.01|1033.7|1036.36|1028.05|878
1753866600000|2025-07-30 09:10:00|1039.19|1030.88|1033.31|1025|1039.19|1030.88|1033.21|1024.9|803
1753866900000|2025-07-30 09:15:00|1033.34|1025.03|1035.05|1026.74|1035.54|1027.23|1032.29|1023.98|785
1753867200000|2025-07-30 09:20:00|1035.21|1026.9|1032.04|1023.73|1036.84|1028.53|1032|1023.69|830
1753867500000|2025-07-30 09:25:00|1032.06|1023.75|1030.56|1022.25|1033.18|1024.87|1030.06|1021.75|785
1753867800000|2025-07-30 09:30:00|1030.53|1022.22|1024.36|1016.05|1030.65|1022.34|1023.31|1015|957
1753868100000|2025-07-30 09:35:00|1024.33|1016.02|1022.06|1013.75|1025.81|1017.5|1021.38|1013.07|848
1753868400000|2025-07-30 09:40:00|1022.07|1013.76|1021.76|1013.45|1024.21|1015.9|1020.92|1012.61|842
1753868700000|2025-07-30 09:45:00|1021.72|1013.41|1023.1|1014.79|1024.11|1015.8|1020.56|1012.25|825
1753869000000|2025-07-30 09:50:00|1023.3|1014.99|1021.41|1013.1|1023.31|1015|1020.86|1012.55|840
1753869300000|2025-07-30 09:55:00|1021.39|1013.08|1022.22|1013.91|1023.96|1015.65|1020.96|1012.65|809
1753869600000|2025-07-30 10:00:00|1022.21|1013.9|1026.88|1018.57|1027.41|1019.1|1022.21|1013.9|720
1753869900000|2025-07-30 10:05:00|1026.86|1018.55|1023.11|1014.8|1027.21|1018.9|1022.27|1013.96|846
1753870200000|2025-07-30 10:10:00|1022.93|1014.62|1022.83|1014.52|1026.63|1018.32|1021.62|1013.31|800
1753870500000|2025-07-30 10:15:00|1023.01|1014.7|1022.2|1013.89|1023.01|1014.7|1019.13|1010.82|794
1753870800000|2025-07-30 10:20:00|1022.11|1013.8|1024.76|1016.45|1025.51|1017.2|1021.47|1013.16|766
1753871100000|2025-07-30 10:25:00|1024.75|1016.44|1023.61|1015.3|1026.16|1017.85|1023.61|1015.3|745
1753871400000|2025-07-30 10:30:00|1023.57|1015.26|1020.91|1012.6|1023.61|1015.3|1020.05|1011.74|794
1753871700000|2025-07-30 10:35:00|1020.97|1012.66|1024.29|1015.98|1024.46|1016.15|1020.91|1012.6|699
1753872000000|2025-07-30 10:40:00|1024.41|1016.1|1021.24|1012.93|1025.01|1016.7|1020.71|1012.4|774
1753872300000|2025-07-30 10:45:00|1021.2|1012.89|1016.91|1008.6|1022.3|1013.99|1015.93|1007.62|727
1753872600000|2025-07-30 10:50:00|1016.78|1008.47|1010.02|1001.71|1016.78|1008.47|1009.48|1001.17|826
1753872900000|2025-07-30 10:55:00|1009.98|1001.67|1009.21|1000.9|1010.93|1002.62|1007.01|998.7|734
1753873200000|2025-07-30 11:00:00|1009.06|1000.75|1011.23|1002.92|1012.11|1003.8|1007.41|999.1|781
1753873500000|2025-07-30 11:05:00|1011.27|1002.96|1012.61|1004.3|1013.27|1004.96|1009.8|1001.49|667
1753873800000|2025-07-30 11:10:00|1012.71|1004.4|1011|1002.69|1014.96|1006.65|1010.7|1002.39|671
1753874100000|2025-07-30 11:15:00|1011.03|1002.72|998.11|989.8|1011.46|1003.15|996.86|988.55|790
1753874400000|2025-07-30 11:20:00|998.17|989.86|995.11|986.8|999.99|991.68|994.61|986.3|851
1753874700000|2025-07-30 11:25:00|995.19|986.88|992.86|984.55|995.51|987.2|991.21|982.9|840
1753875000000|2025-07-30 11:30:00|992.91|984.6|995.38|987.07|997.86|989.55|992.34|984.03|807
1753875300000|2025-07-30 11:35:00|995.37|987.06|996.04|987.73|996.34|988.03|992.92|984.61|757
1753875600000|2025-07-30 11:40:00|996.06|987.75|990.76|982.45|997.08|988.77|989.86|981.55|732
1753875900000|2025-07-30 11:45:00|990.85|982.54|987.56|979.25|993.12|984.81|987.56|979.25|779
1753876200000|2025-07-30 11:50:00|987.65|979.34|986.46|978.15|989.06|980.75|985.46|977.15|870
1753876500000|2025-07-30 11:55:00|986.51|978.2|988|979.69|989.36|981.05|984.68|976.37|811
1753876800000|2025-07-30 12:00:00|988.15|979.84|989.11|980.8|990.28|981.97|986.96|978.65|769
1753877100000|2025-07-30 12:05:00|989.01|980.7|986.91|978.6|990.11|981.8|985.9|977.59|780
1753877400000|2025-07-30 12:10:00|986.86|978.55|988.71|980.4|990.01|981.7|984.61|976.3|705
1753877700000|2025-07-30 12:15:00|988.74|980.43|987.01|978.7|989.01|980.7|984.47|976.16|890
1753878000000|2025-07-30 12:20:00|986.91|978.6|997.92|989.61|998.56|990.25|986.46|978.15|721
1753878300000|2025-07-30 12:25:00|997.81|989.5|998.17|989.86|1000.61|992.3|996.61|988.3|821
1753878600000|2025-07-30 12:30:00|998.21|989.9|993.42|985.11|1000.61|992.3|991.56|983.25|901
1753878900000|2025-07-30 12:35:00|993.32|985.01|997.6|989.29|997.71|989.4|990.81|982.5|814
1753879200000|2025-07-30 12:40:00|997.54|989.23|992.91|984.6|1000.96|992.65|992.71|984.4|915
1753879500000|2025-07-30 12:45:00|992.88|984.57|996.21|987.9|996.79|988.48|991.76|983.45|893
1753879800000|2025-07-30 12:50:00|996.1|987.79|998.11|989.8|998.81|990.5|994.26|985.95|765
1753880100000|2025-07-30 12:55:00|998.15|989.84|996.11|987.8|1001.29|992.98|996.04|987.73|745
1753880400000|2025-07-30 13:00:00|996.07|987.76|993.21|984.9|997.62|989.31|993.21|984.9|814
1753880700000|2025-07-30 13:05:00|993.11|984.8|995.11|986.8|999.26|990.95|991.06|982.75|924
1753881000000|2025-07-30 13:10:00|995|986.69|993.59|985.28|996.75|988.44|991.16|982.85|861
1753881300000|2025-07-30 13:15:00|993.56|985.25|994.81|986.5|1000.26|991.95|992.36|984.05|954
1753881600000|2025-07-30 13:20:00|994.7|986.39|989.66|981.35|995.36|987.05|988.91|980.6|869
1753881900000|2025-07-30 13:25:00|989.71|981.4|991.9|983.59|993.76|985.45|989.71|981.4|769
1753882200000|2025-07-30 13:30:00|991.86|983.55|994.3|985.99|995.11|986.8|989.61|981.3|952
1753882500000|2025-07-30 13:35:00|994.41|986.1|996.81|988.5|999.6|991.29|994.23|985.92|967
1753882800000|2025-07-30 13:40:00|996.8|988.49|995.65|987.34|998.94|990.63|994.16|985.85|953
1753883100000|2025-07-30 13:45:00|995.56|987.25|993.39|985.08|1000.56|992.25|993.39|985.08|884
1753883400000|2025-07-30 13:50:00|993.43|985.12|994.41|986.1|995.41|987.1|991.96|983.65|907
1753883700000|2025-07-30 13:55:00|994.46|986.15|996.01|987.7|998.31|990|992.36|984.05|895
1753884000000|2025-07-30 14:00:00|995.97|987.66|994.51|986.2|996.41|988.1|993.36|985.05|917
1753884300000|2025-07-30 14:05:00|994.53|986.22|996.06|987.75|997.06|988.75|993.46|985.15|922
1753884600000|2025-07-30 14:10:00|995.8|987.49|995.81|987.5|995.91|987.6|991.01|982.7|934
1753884900000|2025-07-30 14:15:00|995.79|987.48|995.43|987.12|998.12|989.81|992.45|984.14|909
1753885200000|2025-07-30 14:20:00|995.58|987.27|998.51|990.2|1002.75|994.44|995.26|986.95|882
1753885500000|2025-07-30 14:25:00|998.52|990.21|995.61|987.3|999.41|991.1|994.41|986.1|932
1753885800000|2025-07-30 14:30:00|995.53|987.22|997.31|989|1001.11|992.8|995.46|987.15|950
1753886100000|2025-07-30 14:35:00|997.28|988.97|998.17|989.86|998.68|990.37|994.46|986.15|924
1753886400000|2025-07-30 14:40:00|998.22|989.91|1002.14|993.83|1002.47|994.16|998.11|989.8|933
1753886700000|2025-07-30 14:45:00|1002.03|993.72|1004.81|996.5|1005.71|997.4|1000.01|991.7|831
1753887000000|2025-07-30 14:50:00|1004.86|996.55|1017.16|1008.85|1021.8|1013.49|1004.71|996.4|977
1753887300000|2025-07-30 14:55:00|1017.27|1008.96|1017.06|1008.75|1017.91|1009.6|1014.11|1005.8|908
1753887600000|2025-07-30 15:00:00|1017.08|1008.77|1010.19|1001.88|1019.16|1010.85|1009.82|1001.51|927
1753887900000|2025-07-30 15:05:00|1010.11|1001.8|1005.61|997.3|1010.41|1002.1|1004.41|996.1|889
1753888200000|2025-07-30 15:10:00|1005.57|997.26|1004.81|996.5|1009.46|1001.15|1004.8|996.49|839
1753888500000|2025-07-30 15:15:00|1004.86|996.55|1008.36|1000.05|1008.96|1000.65|1004.36|996.05|815
1753888800000|2025-07-30 15:20:00|1008.32|1000.01|1004.71|996.4|1010.23|1001.92|1002.35|994.04|812
1753889100000|2025-07-30 15:25:00|1004.7|996.39|1002.96|994.65|1006.71|998.4|1001.71|993.4|838
1753889400000|2025-07-30 15:30:00|1002.95|994.64|1004.19|995.88|1004.27|995.96|999.3|990.99|822
1753889700000|2025-07-30 15:35:00|1004.16|995.85|1006.11|997.8|1008.32|1000.01|1003.18|994.87|752
1753890000000|2025-07-30 15:40:00|1006.15|997.84|1006.26|997.95|1007.01|998.7|1004.71|996.4|786
1753890300000|2025-07-30 15:45:00|1006.17|997.86|1007.01|998.7|1009.81|1001.5|1005.36|997.05|683
1753890600000|2025-07-30 15:50:00|1006.96|998.65|1009.01|1000.7|1009.16|1000.85|1003.02|994.71|721
1753890900000|2025-07-30 15:55:00|1009.11|1000.8|1010.25|1001.94|1011.71|1003.4|1008.67|1000.36|708
1753891200000|2025-07-30 16:00:00|1010.29|1001.98|1008.61|1000.3|1011.31|1003|1007.06|998.75|862
1753891500000|2025-07-30 16:05:00|1008.59|1000.28|1009.41|1001.1|1010.41|1002.1|1005.91|997.6|832
1753891800000|2025-07-30 16:10:00|1009.36|1001.05|1012.41|1004.1|1014.5|1006.19|1007.34|999.03|768
1753892100000|2025-07-30 16:15:00|1012.46|1004.15|1017.48|1009.17|1020.41|1012.1|1010.57|1002.26|827
1753892400000|2025-07-30 16:20:00|1017.36|1009.05|1019.06|1010.75|1022.04|1013.73|1016.56|1008.25|831
1753892700000|2025-07-30 16:25:00|1018.91|1010.6|1014.11|1005.8|1020.11|1011.8|1013.81|1005.5|784
1753893000000|2025-07-30 16:30:00|1014.08|1005.77|1016.06|1007.75|1016.11|1007.8|1013.27|1004.96|808
1753893300000|2025-07-30 16:35:00|1016.21|1007.9|1013.91|1005.6|1017.41|1009.1|1012.58|1004.27|775
1753893600000|2025-07-30 16:40:00|1013.86|1005.55|1014.25|1005.94|1014.44|1006.13|1012.06|1003.75|806
1753893900000|2025-07-30 16:45:00|1014.28|1005.97|1014.66|1006.35|1014.89|1006.58|1012.37|1004.06|692
1753894200000|2025-07-30 16:50:00|1014.73|1006.42|1014.62|1006.31|1016.23|1007.92|1014.09|1005.78|632
1753894500000|2025-07-30 16:55:00|1014.61|1006.3|1014.87|1006.56|1015.91|1007.6|1012.76|1004.45|664
1753894800000|2025-07-30 17:00:00|1014.89|1006.58|1016.51|1008.2|1019.86|1011.55|1014.83|1006.52|710
1753895100000|2025-07-30 17:05:00|1016.48|1008.17|1015.05|1006.74|1018.91|1010.6|1013.76|1005.45|763
1753895400000|2025-07-30 17:10:00|1015.03|1006.72|1017.16|1008.85|1018.51|1010.2|1015.01|1006.7|743
1753895700000|2025-07-30 17:15:00|1017.11|1008.8|1020.25|1011.94|1020.71|1012.4|1015.52|1007.21|703
1753896000000|2025-07-30 17:20:00|1020.18|1011.87|1019.77|1011.46|1023.51|1015.2|1019.72|1011.41|660
1753896300000|2025-07-30 17:25:00|1019.76|1011.45|1019.83|1011.52|1021.61|1013.3|1018.51|1010.2|686
1753896600000|2025-07-30 17:30:00|1019.87|1011.56|1021.71|1013.4|1021.71|1013.4|1018.96|1010.65|676
1753896900000|2025-07-30 17:35:00|1021.52|1013.21|1022.31|1014|1022.31|1014|1020.06|1011.75|680
1753897200000|2025-07-30 17:40:00|1022.28|1013.97|1023.21|1014.9|1024.36|1016.05|1022.17|1013.86|508
1753897500000|2025-07-30 17:45:00|1023.23|1014.92|1017.66|1009.35|1023.31|1015|1016.78|1008.47|751
1753897800000|2025-07-30 17:50:00|1017.74|1009.43|1021.01|1012.7|1022.16|1013.85|1017.66|1009.35|656
1753898100000|2025-07-30 17:55:00|1021.05|1012.74|1024.01|1015.7|1024.78|1016.47|1021.05|1012.74|538
1753898400000|2025-07-30 18:00:00|1024.04|1015.73|1019.5|1011.19|1029.07|1020.76|1013.31|1005|995
1753898700000|2025-07-30 18:05:00|1019.34|1011.03|1026.62|1018.31|1026.62|1018.31|1018.58|1010.27|849
1753899000000|2025-07-30 18:10:00|1026.86|1018.55|1022.51|1014.2|1028.42|1020.11|1022.51|1014.2|867
1753899300000|2025-07-30 18:15:00|1022.46|1014.15|1025.56|1017.25|1026.36|1018.05|1020.66|1012.35|885
1753899600000|2025-07-30 18:20:00|1025.46|1017.15|1025.26|1016.95|1027.4|1019.09|1021.36|1013.05|863
1753899900000|2025-07-30 18:25:00|1025.19|1016.88|1024.51|1016.2|1027.09|1018.78|1019.21|1010.9|882
1753900200000|2025-07-30 18:30:00|1024.48|1016.17|1024.33|1016.02|1026.51|1018.2|1021.26|1012.95|926
1753900500000|2025-07-30 18:35:00|1024.18|1015.87|1020.27|1011.96|1025.46|1017.15|1019.31|1011|973
1753900800000|2025-07-30 18:40:00|1020.16|1011.85|1017.21|1008.9|1020.16|1011.85|1013.33|1005.02|924
1753901100000|2025-07-30 18:45:00|1017.23|1008.92|1005.26|996.95|1018.61|1010.3|1005.19|996.88|916
1753901400000|2025-07-30 18:50:00|1005.17|996.86|999.79|991.48|1007.04|998.73|999.66|991.35|955
1753901700000|2025-07-30 18:55:00|999.76|991.45|993.26|984.95|999.86|991.55|992.86|984.55|949
1753902000000|2025-07-30 19:00:00|993.24|984.93|977.84|969.53|993.24|984.93|977.84|969.53|1043
1753902300000|2025-07-30 19:05:00|978.12|969.81|964.56|956.25|978.61|970.3|961.01|952.7|1124
1753902600000|2025-07-30 19:10:00|964.49|956.18|977.46|969.15|977.99|969.68|963.23|954.92|1088
1753902900000|2025-07-30 19:15:00|977.56|969.25|976.76|968.45|981.6|973.29|974.44|966.13|1089
1753903200000|2025-07-30 19:20:00|976.73|968.42|975.68|967.37|977.88|969.57|973.01|964.7|1031
1753903500000|2025-07-30 19:25:00|975.63|967.32|983.71|975.4|983.96|975.65|975.01|966.7|874
1753903800000|2025-07-30 19:30:00|983.55|975.24|985.21|976.9|986.43|978.12|979.41|971.1|929
1753904100000|2025-07-30 19:35:00|985.18|976.87|985.53|977.22|985.81|977.5|980.76|972.45|934
1753904400000|2025-07-30 19:40:00|985.49|977.18|993.56|985.25|994.36|986.05|984.89|976.58|896
1753904700000|2025-07-30 19:45:00|993.76|985.45|1001.16|992.85|1003.15|994.84|992.04|983.73|832
1753905000000|2025-07-30 19:50:00|1001.06|992.75|1002.06|993.75|1005|996.69|997.11|988.8|939
1753905300000|2025-07-30 19:55:00|1001.97|993.66|998.11|989.8|1002.93|994.62|997.56|989.25|858
1753905600000|2025-07-30 20:00:00|998.06|989.75|1004.69|996.38|1004.91|996.6|996.36|988.05|906
1753905900000|2025-07-30 20:05:00|1004.71|996.4|1008.2|999.89|1009.01|1000.7|1004.02|995.71|883
1753906200000|2025-07-30 20:10:00|1008.23|999.92|1009.36|1001.05|1010.01|1001.7|1007.51|999.2|801
1753906500000|2025-07-30 20:15:00|1009.26|1000.95|1007.96|999.65|1010.11|1001.8|1004.06|995.75|875
1753906800000|2025-07-30 20:20:00|1008.04|999.73|1004.71|996.4|1009.33|1001.02|1004.66|996.35|902
1753907100000|2025-07-30 20:25:00|1004.74|996.43|1001.94|993.63|1005.71|997.4|1001.88|993.57|943
1753907400000|2025-07-30 20:30:00|1001.95|993.64|999.84|991.53|1005.09|996.78|999.75|991.44|868
1753907700000|2025-07-30 20:35:00|999.81|991.5|998.42|990.11|1000.46|992.15|995.86|987.55|758
1753908000000|2025-07-30 20:40:00|998.4|990.09|999.92|991.61|1003.42|995.11|998.31|990|867
1753908300000|2025-07-30 20:45:00|999.98|991.67|997.18|988.87|1001.01|992.7|996.96|988.65|855
1753908600000|2025-07-30 20:50:00|997.16|988.85|996.75|988.44|998.11|989.8|994.46|986.15|813
1753908900000|2025-07-30 20:55:00|996.73|988.42|997.06|988.75|997.51|989.2|994.11|985.8|827
1753909200000|2025-07-30 21:00:00|996.96|988.65|997.98|989.67|1002.05|993.74|996.87|988.56|793
1753909500000|2025-07-30 21:05:00|997.89|989.58|996.23|987.92|997.89|989.58|995.14|986.83|741
1753909800000|2025-07-30 21:10:00|996.22|987.91|994.36|986.05|997.96|989.65|994|985.69|719
1753910100000|2025-07-30 21:15:00|994.48|986.17|994.12|985.81|995.47|987.16|993.25|984.94|815
1753910400000|2025-07-30 21:20:00|994.16|985.85|990.67|982.36|994.16|985.85|990.53|982.22|638
1753910700000|2025-07-30 21:25:00|990.74|982.43|987.48|979.17|992.46|984.15|987.48|979.17|654
1753911000000|2025-07-30 21:30:00|987.49|979.18|987.61|979.3|991.24|982.93|987.36|979.05|611
1753911300000|2025-07-30 21:35:00|987.7|979.39|986.59|978.28|987.7|979.39|983.08|974.77|633
1753911600000|2025-07-30 21:40:00|986.57|978.26|983.45|975.14|986.57|978.26|983.07|974.76|389
1753911900000|2025-07-30 21:45:00|983.47|975.16|986.75|978.44|986.8|978.49|983.37|975.06|331
1753912200000|2025-07-30 21:50:00|986.74|978.43|990.07|981.76|990.47|982.16|986.5|978.19|441
1753912500000|2025-07-30 21:55:00|990.18|981.87|990.26|981.95|992.54|984.23|989.76|981.45|404
1753912800000|2025-07-30 22:00:00|990.27|981.96|988.41|980.1|992.26|983.95|986.86|978.55|771
1753913100000|2025-07-30 22:05:00|988.66|980.35|991.4|983.09|992.91|984.6|987.91|979.6|699
1753913400000|2025-07-30 22:10:00|991.38|983.07|989.22|980.91|991.93|983.62|989.08|980.77|624
1753913700000|2025-07-30 22:15:00|989.24|980.93|987.56|979.25|990.79|982.48|987.36|979.05|731
1753914000000|2025-07-30 22:20:00|987.51|979.2|985.99|977.68|987.59|979.28|983.86|975.55|799
1753914300000|2025-07-30 22:25:00|986.01|977.7|986.36|978.05|987.21|978.9|984.96|976.65|664
1753914600000|2025-07-30 22:30:00|986.38|978.07|985.57|977.26|989.72|981.41|985.51|977.2|667
1753914900000|2025-07-30 22:35:00|985.56|977.25|985.38|977.07|987.26|978.95|984.26|975.95|699
1753915200000|2025-07-30 22:40:00|985.36|977.05|987.36|979.05|987.81|979.5|984.61|976.3|701
1753915500000|2025-07-30 22:45:00|987.39|979.08|990.35|982.04|990.37|982.06|987.21|978.9|714
1753915800000|2025-07-30 22:50:00|990.5|982.19|989.71|981.4|990.63|982.32|988.14|979.83|614
1753916100000|2025-07-30 22:55:00|989.81|981.5|991.86|983.55|992.64|984.33|989.78|981.47|667
1753916400000|2025-07-30 23:00:00|991.88|983.57|998.83|990.52|998.83|990.52|991.71|983.4|681
1753916700000|2025-07-30 23:05:00|998.81|990.5|997.04|988.73|999.97|991.66|995.4|987.09|806
1753917000000|2025-07-30 23:10:00|996.73|988.42|998.06|989.75|998.36|990.05|995.34|987.03|702
1753917300000|2025-07-30 23:15:00|998.01|989.7|1001.51|993.2|1001.51|993.2|997.87|989.56|706
1753917600000|2025-07-30 23:20:00|1001.4|993.09|1001.11|992.8|1003.53|995.22|999.65|991.34|649
1753917900000|2025-07-30 23:25:00|1001.21|992.9|1003.89|995.58|1005.64|997.33|999.61|991.3|599
1753918200000|2025-07-30 23:30:00|1003.9|995.59|1011.15|1002.84|1013.16|1004.85|1003.51|995.2|734
1753918500000|2025-07-30 23:35:00|1011.12|1002.81|1014.19|1005.88|1014.51|1006.2|1009.64|1001.33|659
1753918800000|2025-07-30 23:40:00|1014.1|1005.79|1008.61|1000.3|1014.31|1006|1008.3|999.99|641
1753919100000|2025-07-30 23:45:00|1008.62|1000.31|1008.27|999.96|1009.31|1001|1006.41|998.1|714
1753919400000|2025-07-30 23:50:00|1008.26|999.95|1003.61|995.3|1009.11|1000.8|1003.61|995.3|632
1753919700000|2025-07-30 23:55:00|1003.65|995.34|1004.75|996.44|1005.11|996.8|1002.96|994.65|596
1753920000000|2025-07-31 00:00:00|1004.71|996.4|1000.4|992.09|1004.91|996.6|999.81|991.5|656
1753920300000|2025-07-31 00:05:00|1000.39|992.08|1001.51|993.2|1002.27|993.96|999.9|991.59|725
1753920600000|2025-07-31 00:10:00|1001.46|993.15|1001.46|993.15|1001.51|993.2|998.88|990.57|551
1753920900000|2025-07-31 00:15:00|1001.51|993.2|1004.51|996.2|1005.53|997.22|1001.41|993.1|663
1753921200000|2025-07-31 00:20:00|1004.61|996.3|1005.71|997.4|1005.76|997.45|1002.87|994.56|533
1753921500000|2025-07-31 00:25:00|1005.85|997.54|1012.72|1004.41|1012.75|1004.44|1005.48|997.17|590
1753921800000|2025-07-31 00:30:00|1012.75|1004.44|1011.87|1003.56|1012.92|1004.61|1009.81|1001.5|572
1753922100000|2025-07-31 00:35:00|1011.86|1003.55|1016.73|1008.42|1016.75|1008.44|1011.21|1002.9|605
1753922400000|2025-07-31 00:40:00|1016.71|1008.4|1022.06|1013.75|1022.91|1014.6|1016.71|1008.4|762
1753922700000|2025-07-31 00:45:00|1022.01|1013.7|1024.23|1015.92|1024.67|1016.36|1020.14|1011.83|597
1753923000000|2025-07-31 00:50:00|1024.28|1015.97|1021.55|1013.24|1024.41|1016.1|1017.79|1009.48|693
1753923300000|2025-07-31 00:55:00|1021.57|1013.26|1022.76|1014.45|1025.51|1017.2|1020.06|1011.75|664
1753923600000|2025-07-31 01:00:00|1022.91|1014.6|1018.93|1010.62|1023.01|1014.7|1017.36|1009.05|636
1753923900000|2025-07-31 01:05:00|1018.94|1010.63|1019.14|1010.83|1020.32|1012.01|1016.75|1008.44|635
1753924200000|2025-07-31 01:10:00|1019.11|1010.8|1017.7|1009.39|1019.11|1010.8|1016.49|1008.18|617
1753924500000|2025-07-31 01:15:00|1017.71|1009.4|1017.01|1008.7|1017.83|1009.52|1014.01|1005.7|653
1753924800000|2025-07-31 01:20:00|1016.94|1008.63|1017.23|1008.92|1017.91|1009.6|1015.44|1007.13|721
1753925100000|2025-07-31 01:25:00|1017.21|1008.9|1022.41|1014.1|1022.6|1014.29|1016.11|1007.8|699
1753925400000|2025-07-31 01:30:00|1022.5|1014.19|1018.51|1010.2|1025.76|1017.45|1018.51|1010.2|767
1753925700000|2025-07-31 01:35:00|1018.53|1010.22|1022.22|1013.91|1023.66|1015.35|1018.31|1010|631
1753926000000|2025-07-31 01:40:00|1022.21|1013.9|1023.01|1014.7|1023.86|1015.55|1020.71|1012.4|713
1753926300000|2025-07-31 01:45:00|1022.91|1014.6|1023.51|1015.2|1023.61|1015.3|1020.61|1012.3|731
1753926600000|2025-07-31 01:50:00|1023.56|1015.25|1020.56|1012.25|1025.51|1017.2|1020.41|1012.1|632
1753926900000|2025-07-31 01:55:00|1020.59|1012.28|1020.51|1012.2|1022.59|1014.28|1019.61|1011.3|592
1753927200000|2025-07-31 02:00:00|1020.53|1012.22|1016.26|1007.95|1021.09|1012.78|1016.26|1007.95|537
1753927500000|2025-07-31 02:05:00|1016.28|1007.97|1018.3|1009.99|1020.73|1012.42|1015.36|1007.05|537
1753927800000|2025-07-31 02:10:00|1018.31|1010|1018|1009.69|1020.32|1012.01|1018|1009.69|331
1753928100000|2025-07-31 02:15:00|1017.92|1009.61|1018.12|1009.81|1018.71|1010.4|1016.72|1008.41|405
1753928400000|2025-07-31 02:20:00|1018.09|1009.78|1018.92|1010.61|1020.11|1011.8|1017.54|1009.23|487
1753928700000|2025-07-31 02:25:00|1018.9|1010.59|1020.89|1012.58|1022.02|1013.71|1018.52|1010.21|509
1753929000000|2025-07-31 02:30:00|1020.87|1012.56|1020.06|1011.75|1022.11|1013.8|1019.26|1010.95|476
1753929300000|2025-07-31 02:35:00|1020.01|1011.7|1022.36|1014.05|1022.91|1014.6|1019.32|1011.01|602
1753929600000|2025-07-31 02:40:00|1022.44|1014.13|1026.81|1018.5|1026.96|1018.65|1022.36|1014.05|529
1753929900000|2025-07-31 02:45:00|1026.69|1018.38|1024.51|1016.2|1027.81|1019.5|1022.3|1013.99|541
1753930200000|2025-07-31 02:50:00|1024.55|1016.24|1023.23|1014.92|1024.61|1016.3|1021.1|1012.79|492
1753930500000|2025-07-31 02:55:00|1023.18|1014.87|1022.59|1014.28|1023.91|1015.6|1021.81|1013.5|419
1753930800000|2025-07-31 03:00:00|1022.53|1014.22|1019.51|1011.2|1022.8|1014.49|1019.26|1010.95|567
1753931100000|2025-07-31 03:05:00|1019.66|1011.35|1021.03|1012.72|1021.08|1012.77|1019.11|1010.8|620
1753931400000|2025-07-31 03:10:00|1021.11|1012.8|1020.06|1011.75|1023.31|1015|1020.06|1011.75|553
1753931700000|2025-07-31 03:15:00|1020.13|1011.82|1021.21|1012.9|1022.36|1014.05|1020.06|1011.75|599
1753932000000|2025-07-31 03:20:00|1021.16|1012.85|1021.11|1012.8|1021.91|1013.6|1020.31|1012|496
1753932300000|2025-07-31 03:25:00|1021.31|1013|1021.46|1013.15|1022.06|1013.75|1020.96|1012.65|382
1753932600000|2025-07-31 03:30:00|1021.41|1013.1|1021.56|1013.25|1022.06|1013.75|1019.26|1010.95|353
1753932900000|2025-07-31 03:35:00|1021.61|1013.3|1021.46|1013.15|1022.13|1013.82|1019.55|1011.24|329
1753933200000|2025-07-31 03:40:00|1021.41|1013.1|1021.26|1012.95|1021.81|1013.5|1019.61|1011.3|399
1753933500000|2025-07-31 03:45:00|1021.16|1012.85|1020.77|1012.46|1022.51|1014.2|1020.73|1012.42|375
1753933800000|2025-07-31 03:50:00|1020.81|1012.5|1020.66|1012.35|1022.61|1014.3|1020.66|1012.35|402
1753934100000|2025-07-31 03:55:00|1020.28|1011.97|1019.61|1011.3|1021.54|1013.23|1018.55|1010.24|448
1753934400000|2025-07-31 04:00:00|1019.66|1011.35|1017.41|1009.1|1019.99|1011.68|1017.41|1009.1|458
1753934700000|2025-07-31 04:05:00|1017.47|1009.16|1016.71|1008.4|1017.81|1009.5|1016.62|1008.31|391
1753935000000|2025-07-31 04:10:00|1016.74|1008.43|1018.2|1009.89|1018.72|1010.41|1016.55|1008.24|385
1753935300000|2025-07-31 04:15:00|1018.24|1009.93|1017.21|1008.9|1018.71|1010.4|1016.54|1008.23|421
1753935600000|2025-07-31 04:20:00|1017.14|1008.83|1016.65|1008.34|1018.14|1009.83|1016.53|1008.22|410
1753935900000|2025-07-31 04:25:00|1016.69|1008.38|1014.91|1006.6|1016.86|1008.55|1014.61|1006.3|396
1753936200000|2025-07-31 04:30:00|1014.81|1006.5|1018.01|1009.7|1018.01|1009.7|1014.41|1006.1|376
1753936500000|2025-07-31 04:35:00|1018.11|1009.8|1020.96|1012.65|1021.51|1013.2|1018.01|1009.7|487
1753936800000|2025-07-31 04:40:00|1020.98|1012.67|1018.21|1009.9|1020.98|1012.67|1018.06|1009.75|478
1753937100000|2025-07-31 04:45:00|1018.26|1009.95|1020.81|1012.5|1022.14|1013.83|1018.26|1009.95|426
1753937400000|2025-07-31 04:50:00|1020.76|1012.45|1021.34|1013.03|1021.57|1013.26|1019.06|1010.75|485
1753937700000|2025-07-31 04:55:00|1021.42|1013.11|1023.43|1015.12|1023.76|1015.45|1021.17|1012.86|482
1753938000000|2025-07-31 05:00:00|1023.41|1015.1|1022.54|1014.23|1023.66|1015.35|1021.41|1013.1|494
1753938300000|2025-07-31 05:05:00|1022.45|1014.14|1022.35|1014.04|1023.06|1014.75|1020.46|1012.15|556
1753938600000|2025-07-31 05:10:00|1022.4|1014.09|1020.15|1011.84|1022.4|1014.09|1020.01|1011.7|485
1753938900000|2025-07-31 05:15:00|1020.18|1011.87|1021.9|1013.59|1022.28|1013.97|1020.15|1011.84|523
1753939200000|2025-07-31 05:20:00|1021.85|1013.54|1020.44|1012.13|1022.51|1014.2|1019.41|1011.1|562
1753939500000|2025-07-31 05:25:00|1020.42|1012.11|1020.12|1011.81|1020.81|1012.5|1019.21|1010.9|472
1753939800000|2025-07-31 05:30:00|1020.14|1011.83|1020.19|1011.88|1021.69|1013.38|1019.56|1011.25|538
1753940100000|2025-07-31 05:35:00|1020.26|1011.95|1021.81|1013.5|1022.81|1014.5|1020.22|1011.91|548
1753940400000|2025-07-31 05:40:00|1021.71|1013.4|1020.42|1012.11|1021.84|1013.53|1019.79|1011.48|553
1753940700000|2025-07-31 05:45:00|1020.46|1012.15|1019.69|1011.38|1020.52|1012.21|1018.77|1010.46|626
1753941000000|2025-07-31 05:50:00|1019.76|1011.45|1018.86|1010.55|1019.76|1011.45|1017.63|1009.32|612
1753941300000|2025-07-31 05:55:00|1018.83|1010.52|1018.66|1010.35|1019.47|1011.16|1018.07|1009.76|574
1753941600000|2025-07-31 06:00:00|1018.79|1010.48|1017.53|1009.22|1020.31|1012|1017.48|1009.17|570
1753941900000|2025-07-31 06:05:00|1017.64|1009.33|1015.51|1007.2|1018.31|1010|1014.66|1006.35|633
1753942200000|2025-07-31 06:10:00|1015.61|1007.3|1015.81|1007.5|1016.61|1008.3|1015.07|1006.76|642
1753942500000|2025-07-31 06:15:00|1015.71|1007.4|1016.26|1007.95|1017.59|1009.28|1015.61|1007.3|558
1753942800000|2025-07-31 06:20:00|1016.21|1007.9|1019.51|1011.2|1019.51|1011.2|1016.21|1007.9|337
1753943100000|2025-07-31 06:25:00|1019.41|1011.1|1017.79|1009.48|1020.21|1011.9|1017.21|1008.9|495
1753943400000|2025-07-31 06:30:00|1017.76|1009.45|1016.11|1007.8|1017.91|1009.6|1016.06|1007.75|556
1753943700000|2025-07-31 06:35:00|1016.13|1007.82|1018.66|1010.35|1019.41|1011.1|1015.76|1007.45|496
1753944000000|2025-07-31 06:40:00|1018.61|1010.3|1021.95|1013.64|1022.31|1014|1018.51|1010.2|411
1753944300000|2025-07-31 06:45:00|1022.01|1013.7|1024.16|1015.85|1024.59|1016.28|1021.85|1013.54|552
1753944600000|2025-07-31 06:50:00|1024.08|1015.77|1025.11|1016.8|1025.71|1017.4|1023.01|1014.7|564
1753944900000|2025-07-31 06:55:00|1025.71|1017.4|1023.21|1014.9|1026.13|1017.82|1022.91|1014.6|588
1753945200000|2025-07-31 07:00:00|1023.13|1014.82|1018.19|1009.88|1023.71|1015.4|1018.19|1009.88|700
1753945500000|2025-07-31 07:05:00|1018.21|1009.9|1020.07|1011.76|1020.21|1011.9|1017.11|1008.8|649
1753945800000|2025-07-31 07:10:00|1020.09|1011.78|1021.27|1012.96|1021.45|1013.14|1019.48|1011.17|525
1753946100000|2025-07-31 07:15:00|1021.37|1013.06|1023.96|1015.65|1025.31|1017|1021.16|1012.85|756
1753946400000|2025-07-31 07:20:00|1023.94|1015.63|1020.86|1012.55|1024.11|1015.8|1019.79|1011.48|739
1753946700000|2025-07-31 07:25:00|1020.81|1012.5|1018.18|1009.87|1021.05|1012.74|1018.06|1009.75|616
1753947000000|2025-07-31 07:30:00|1018.19|1009.88|1017.31|1009|1018.3|1009.99|1016.26|1007.95|510
1753947300000|2025-07-31 07:35:00|1017.33|1009.02|1016.66|1008.35|1017.91|1009.6|1016.16|1007.85|525
1753947600000|2025-07-31 07:40:00|1016.71|1008.4|1017.01|1008.7|1017.61|1009.3|1016.41|1008.1|412
1753947900000|2025-07-31 07:45:00|1016.91|1008.6|1017.96|1009.65|1019.23|1010.92|1016.75|1008.44|544
1753948200000|2025-07-31 07:50:00|1017.88|1009.57|1016.37|1008.06|1017.88|1009.57|1016.32|1008.01|456
1753948500000|2025-07-31 07:55:00|1016.5|1008.19|1017.46|1009.15|1017.81|1009.5|1016.43|1008.12|240
1753948800000|2025-07-31 08:00:00|1017.47|1009.16|1017.72|1009.41|1019.63|1011.32|1017.11|1008.8|367
1753949100000|2025-07-31 08:05:00|1017.7|1009.39|1017.91|1009.6|1018.71|1010.4|1016.9|1008.59|454
1753949400000|2025-07-31 08:10:00|1017.86|1009.55|1018.64|1010.33|1019.57|1011.26|1017.86|1009.55|433
1753949700000|2025-07-31 08:15:00|1018.6|1010.29|1021.27|1012.96|1021.35|1013.04|1018.59|1010.28|523
1753950000000|2025-07-31 08:20:00|1021.28|1012.97|1021.46|1013.15|1021.76|1013.45|1020.06|1011.75|540
1753950300000|2025-07-31 08:25:00|1021.48|1013.17|1021.52|1013.21|1022.91|1014.6|1021.46|1013.15|519
1753950600000|2025-07-31 08:30:00|1021.51|1013.2|1022.54|1014.23|1022.76|1014.45|1020.01|1011.7|601
1753950900000|2025-07-31 08:35:00|1022.71|1014.4|1023.74|1015.43|1024.23|1015.92|1022.06|1013.75|562
1753951200000|2025-07-31 08:40:00|1023.76|1015.45|1024.33|1016.02|1024.41|1016.1|1022.38|1014.07|419
1753951500000|2025-07-31 08:45:00|1024.31|1016|1022.31|1014|1024.71|1016.4|1022.27|1013.96|504
1753951800000|2025-07-31 08:50:00|1022.27|1013.96|1020.71|1012.4|1022.76|1014.45|1020.26|1011.95|485
1753952100000|2025-07-31 08:55:00|1020.65|1012.34|1020.81|1012.5|1020.91|1012.6|1019.57|1011.26|464
1753952400000|2025-07-31 09:00:00|1020.83|1012.52|1019.01|1010.7|1021.11|1012.8|1018.21|1009.9|573
1753952700000|2025-07-31 09:05:00|1018.94|1010.63|1018.36|1010.05|1019.73|1011.42|1017.76|1009.45|451
1753953000000|2025-07-31 09:10:00|1018.31|1010|1018.41|1010.1|1019.11|1010.8|1017.81|1009.5|536
1753953300000|2025-07-31 09:15:00|1018.51|1010.2|1020.28|1011.97|1020.71|1012.4|1018.16|1009.85|501
1753953600000|2025-07-31 09:20:00|1020.26|1011.95|1020.71|1012.4|1020.96|1012.65|1019.26|1010.95|464
1753953900000|2025-07-31 09:25:00|1020.73|1012.42|1021.16|1012.85|1022.01|1013.7|1020.73|1012.42|534
1753954200000|2025-07-31 09:30:00|1021.25|1012.94|1021.76|1013.45|1022.11|1013.8|1020.01|1011.7|581
1753954500000|2025-07-31 09:35:00|1021.81|1013.5|1023.62|1015.31|1023.91|1015.6|1021.76|1013.45|526
1753954800000|2025-07-31 09:40:00|1023.66|1015.35|1022.63|1014.32|1024.31|1016|1022.32|1014.01|548
1753955100000|2025-07-31 09:45:00|1022.64|1014.33|1022.87|1014.56|1023.71|1015.4|1022.47|1014.16|662
1753955400000|2025-07-31 09:50:00|1022.94|1014.63|1024.48|1016.17|1025.11|1016.8|1022.87|1014.56|631
1753955700000|2025-07-31 09:55:00|1024.49|1016.18|1024.51|1016.2|1026.16|1017.85|1023.94|1015.63|540
1753956000000|2025-07-31 10:00:00|1024.41|1016.1|1021.91|1013.6|1025.26|1016.95|1021.52|1013.21|467
1753956300000|2025-07-31 10:05:00|1021.96|1013.65|1020.36|1012.05|1022.42|1014.11|1019.96|1011.65|397
1753956600000|2025-07-31 10:10:00|1020.51|1012.2|1020.21|1011.9|1020.96|1012.65|1019.31|1011|493
1753956900000|2025-07-31 10:15:00|1020.26|1011.95|1020.08|1011.77|1020.96|1012.65|1019.31|1011|489
1753957200000|2025-07-31 10:20:00|1020.21|1011.9|1019.31|1011|1020.31|1012|1018.01|1009.7|320
1753957500000|2025-07-31 10:25:00|1019.34|1011.03|1017.02|1008.71|1019.61|1011.3|1016.67|1008.36|492
1753957800000|2025-07-31 10:30:00|1016.99|1008.68|1018.11|1009.8|1018.31|1010|1016.51|1008.2|434
1753958100000|2025-07-31 10:35:00|1018.01|1009.7|1017.41|1009.1|1019.28|1010.97|1017.31|1009|356
1753958400000|2025-07-31 10:40:00|1017.51|1009.2|1018.01|1009.7|1018.01|1009.7|1016.51|1008.2|305
1753958700000|2025-07-31 10:45:00|1018.02|1009.71|1017.63|1009.32|1019.86|1011.55|1017.36|1009.05|348
1753959000000|2025-07-31 10:50:00|1017.62|1009.31|1016.51|1008.2|1017.62|1009.31|1016.01|1007.7|297
1753959300000|2025-07-31 10:55:00|1016.55|1008.24|1014.01|1005.7|1016.61|1008.3|1013.61|1005.3|290
1753959600000|2025-07-31 11:00:00|1013.96|1005.65|1014.41|1006.1|1014.91|1006.6|1012.91|1004.6|176
1753959900000|2025-07-31 11:05:00|1014.31|1006|1008.31|1000|1014.31|1006|1008.21|999.9|422
1753960200000|2025-07-31 11:10:00|1008.21|999.9|1011.81|1003.5|1012.11|1003.8|1008.14|999.83|540
1753960500000|2025-07-31 11:15:00|1011.71|1003.4|1008.56|1000.25|1011.76|1003.45|1008.01|999.7|509
1753960800000|2025-07-31 11:20:00|1008.41|1000.1|1006.31|998|1009.01|1000.7|1005.61|997.3|546
1753961100000|2025-07-31 11:25:00|1006.33|998.02|1005.31|997|1006.46|998.15|1004.41|996.1|412
1753961400000|2025-07-31 11:30:00|1005.33|997.02|1004.87|996.56|1006.82|998.51|1004.6|996.29|415
1753961700000|2025-07-31 11:35:00|1004.86|996.55|1004.67|996.36|1006.71|998.4|1004.51|996.2|410
1753962000000|2025-07-31 11:40:00|1004.71|996.4|1002.41|994.1|1005.21|996.9|1002.19|993.88|512
1753962300000|2025-07-31 11:45:00|1002.51|994.2|1002.59|994.28|1003.31|995|1002.01|993.7|347
1753962600000|2025-07-31 11:50:00|1002.58|994.27|1001.66|993.35|1002.66|994.35|998.91|990.6|508
1753962900000|2025-07-31 11:55:00|1001.68|993.37|1002.18|993.87|1002.73|994.42|1000.21|991.9|597
1753963200000|2025-07-31 12:00:00|1002.13|993.82|1004.3|995.99|1004.98|996.67|1002.13|993.82|552
1753963500000|2025-07-31 12:05:00|1004.31|996|1001.26|992.95|1004.31|996|1000.51|992.2|611
1753963800000|2025-07-31 12:10:00|1001.23|992.92|1001.31|993|1003.43|995.12|1000.87|992.56|436
1753964100000|2025-07-31 12:15:00|1001.35|993.04|999.98|991.67|1003.12|994.81|998.81|990.5|581
1753964400000|2025-07-31 12:20:00|1000.06|991.75|999.38|991.07|1001.31|993|997.67|989.36|527
1753964700000|2025-07-31 12:25:00|999.28|990.97|1001.77|993.46|1001.96|993.65|997.96|989.65|642
1753965000000|2025-07-31 12:30:00|1001.93|993.62|995.42|987.11|1001.93|993.62|994.21|985.9|797
1753965300000|2025-07-31 12:35:00|995.46|987.15|995.63|987.32|997.24|988.93|994.41|986.1|754
1753965600000|2025-07-31 12:40:00|995.71|987.4|991.72|983.41|996.91|988.6|991.47|983.16|701
1753965900000|2025-07-31 12:45:00|991.8|983.49|992.83|984.52|993.11|984.8|989.86|981.55|772
1753966200000|2025-07-31 12:50:00|992.84|984.53|991.52|983.21|995.2|986.89|990.63|982.32|775
1753966500000|2025-07-31 12:55:00|991.56|983.25|992.43|984.12|994.31|986|991|982.69|588
1753966800000|2025-07-31 13:00:00|992.38|984.07|986.61|978.3|992.51|984.2|986.61|978.3|708
1753967100000|2025-07-31 13:05:00|986.71|978.4|981.05|972.74|986.72|978.41|979.68|971.37|843
1753967400000|2025-07-31 13:10:00|981.03|972.72|978.12|969.81|981.69|973.38|977.71|969.4|812
1753967700000|2025-07-31 13:15:00|978.11|969.8|978.94|970.63|979.09|970.78|971.13|962.82|969
1753968000000|2025-07-31 13:20:00|978.99|970.68|972.3|963.99|980.01|971.7|971.31|963|935
1753968300000|2025-07-31 13:25:00|972.26|963.95|971.76|963.45|973.41|965.1|971.29|962.98|704
1753968600000|2025-07-31 13:30:00|971.83|963.52|967.95|959.64|973.14|964.83|967.62|959.31|899
1753968900000|2025-07-31 13:35:00|967.86|959.55|973.99|965.68|974.51|966.2|966.63|958.32|895
1753969200000|2025-07-31 13:40:00|974.06|965.75|967.96|959.65|974.06|965.75|965.51|957.2|894
1753969500000|2025-07-31 13:45:00|967.91|959.6|967.19|958.88|971.26|962.95|966.81|958.5|871
1753969800000|2025-07-31 13:50:00|967.16|958.85|975.17|966.86|975.17|966.86|966.46|958.15|790
1753970100000|2025-07-31 13:55:00|975.26|966.95|971.36|963.05|978.12|969.81|969.54|961.23|878
1753970400000|2025-07-31 14:00:00|971.38|963.07|969.32|961.01|975.26|966.95|968.99|960.68|969
1753970700000|2025-07-31 14:05:00|969.44|961.13|967.86|959.55|969.56|961.25|966.24|957.93|860
1753971000000|2025-07-31 14:10:00|967.91|959.6|967.71|959.4|968.93|960.62|963.56|955.25|925
1753971300000|2025-07-31 14:15:00|967.66|959.35|962.66|954.35|967.66|959.35|958.5|950.19|980
1753971600000|2025-07-31 14:20:00|962.82|954.51|959.76|951.45|964.01|955.7|957.04|948.73|969
1753971900000|2025-07-31 14:25:00|959.71|951.4|959.52|951.21|960.81|952.5|955.28|946.97|945
1753972200000|2025-07-31 14:30:00|959.31|951|959.31|951|961.37|953.06|957.41|949.1|901
1753972500000|2025-07-31 14:35:00|959.34|951.03|964.1|955.79|965.46|957.15|959.06|950.75|906
1753972800000|2025-07-31 14:40:00|964.22|955.91|960.11|951.8|964.71|956.4|959.06|950.75|880
1753973100000|2025-07-31 14:45:00|960.18|951.87|964.56|956.25|966.16|957.85|960.01|951.7|756
1753973400000|2025-07-31 14:50:00|964.58|956.27|963.71|955.4|965.01|956.7|960.36|952.05|836
1753973700000|2025-07-31 14:55:00|963.76|955.45|960.78|952.47|963.97|955.66|960.74|952.43|753
1753974000000|2025-07-31 15:00:00|960.83|952.52|963.36|955.05|966.05|957.74|960.71|952.4|787
1753974300000|2025-07-31 15:05:00|963.46|955.15|963.26|954.95|965.93|957.62|962.77|954.46|848
1753974600000|2025-07-31 15:10:00|963.21|954.9|965.91|957.6|967.61|959.3|960.57|952.26|805
1753974900000|2025-07-31 15:15:00|966.16|957.85|966.36|958.05|967.93|959.62|964.23|955.92|811
1753975200000|2025-07-31 15:20:00|966.41|958.1|965.66|957.35|967.16|958.85|963.96|955.65|835
1753975500000|2025-07-31 15:25:00|965.71|957.4|968.12|959.81|969.36|961.05|964.86|956.55|638
1753975800000|2025-07-31 15:30:00|967.96|959.65|970.36|962.05|973.04|964.73|967.85|959.54|747
1753976100000|2025-07-31 15:35:00|970.46|962.15|973.49|965.18|973.82|965.51|969.26|960.95|746
1753976400000|2025-07-31 15:40:00|973.47|965.16|973.51|965.2|974.66|966.35|971.91|963.6|833
1753976700000|2025-07-31 15:45:00|973.39|965.08|968.18|959.87|975.88|967.57|968.18|959.87|801
1753977000000|2025-07-31 15:50:00|968.24|959.93|970.81|962.5|972.86|964.55|966.11|957.8|795
1753977300000|2025-07-31 15:55:00|970.76|962.45|970.46|962.15|971.36|963.05|969.26|960.95|617
1753977600000|2025-07-31 16:00:00|970.51|962.2|971.41|963.1|972.66|964.35|970.46|962.15|742
1753977900000|2025-07-31 16:05:00|971.15|962.84|970.36|962.05|974.61|966.3|970.06|961.75|753
1753978200000|2025-07-31 16:10:00|970.41|962.1|975.16|966.85|976.46|968.15|969.8|961.49|770
1753978500000|2025-07-31 16:15:00|975.13|966.82|977.06|968.75|979.39|971.08|974.91|966.6|847
1753978800000|2025-07-31 16:20:00|977.05|968.74|974.31|966|977.56|969.25|973.93|965.62|774
1753979100000|2025-07-31 16:25:00|974.41|966.1|978.18|969.87|979.28|970.97|972.82|964.51|609
1753979400000|2025-07-31 16:30:00|978.16|969.85|984.23|975.92|984.23|975.92|977.85|969.54|702
1753979700000|2025-07-31 16:35:00|984.18|975.87|990.61|982.3|991.96|983.65|984.18|975.87|899
1753980000000|2025-07-31 16:40:00|990.56|982.25|981.29|972.98|990.97|982.66|980.27|971.96|902
1753980300000|2025-07-31 16:45:00|981.24|972.93|976.41|968.1|982.36|974.05|974.57|966.26|880
1753980600000|2025-07-31 16:50:00|976.31|968|980.18|971.87|980.52|972.21|975.44|967.13|768
1753980900000|2025-07-31 16:55:00|980.15|971.84|978.14|969.83|980.54|972.23|977.37|969.06|687
1753981200000|2025-07-31 17:00:00|978.11|969.8|970.93|962.62|978.41|970.1|969.59|961.28|774
1753981500000|2025-07-31 17:05:00|970.81|962.5|972.38|964.07|974.34|966.03|970.69|962.38|815
1753981800000|2025-07-31 17:10:00|972.4|964.09|970.86|962.55|974.1|965.79|970.2|961.89|782
1753982100000|2025-07-31 17:15:00|970.91|962.6|968.36|960.05|974.1|965.79|967.91|959.6|832
1753982400000|2025-07-31 17:20:00|968.31|960|968.21|959.9|969.76|961.45|964.64|956.33|873
1753982700000|2025-07-31 17:25:00|968.26|959.95|966.83|958.52|968.36|960.05|964.07|955.76|911
1753983000000|2025-07-31 17:30:00|967.08|958.77|969.51|961.2|969.66|961.35|966.27|957.96|905
1753983300000|2025-07-31 17:35:00|969.56|961.25|970.16|961.85|972.61|964.3|969.29|960.98|840
1753983600000|2025-07-31 17:40:00|970.11|961.8|968.67|960.36|970.31|962|965.96|957.65|648
1753983900000|2025-07-31 17:45:00|968.74|960.43|964.36|956.05|970.56|962.25|963.36|955.05|728
1753984200000|2025-07-31 17:50:00|964.33|956.02|964.94|956.63|966.24|957.93|963.19|954.88|902
1753984500000|2025-07-31 17:55:00|964.89|956.58|966.1|957.79|967.06|958.75|964.03|955.72|777
1753984800000|2025-07-31 18:00:00|966.11|957.8|962.41|954.1|967.31|959|962.37|954.06|782
1753985100000|2025-07-31 18:05:00|962.37|954.06|960.73|952.42|962.98|954.67|960.12|951.81|816
1753985400000|2025-07-31 18:10:00|960.68|952.37|961.56|953.25|962.79|954.48|958.79|950.48|826
1753985700000|2025-07-31 18:15:00|961.57|953.26|961.86|953.55|962.54|954.23|958.2|949.89|861
1753986000000|2025-07-31 18:20:00|961.88|953.57|965.61|957.3|968.31|960|960.84|952.53|872
1753986300000|2025-07-31 18:25:00|965.56|957.25|968.19|959.88|968.91|960.6|965.23|956.92|775
1753986600000|2025-07-31 18:30:00|968.1|959.79|969.11|960.8|970.98|962.67|967.67|959.36|658
1753986900000|2025-07-31 18:35:00|969.01|960.7|970.07|961.76|972.14|963.83|968.98|960.67|672
1753987200000|2025-07-31 18:40:00|970.01|961.7|969.26|960.95|971.32|963.01|968.56|960.25|659
1753987500000|2025-07-31 18:45:00|969.21|960.9|968.61|960.3|971.15|962.84|968.37|960.06|639
1753987800000|2025-07-31 18:50:00|968.51|960.2|965.44|957.13|969.26|960.95|965.36|957.05|652
1753988100000|2025-07-31 18:55:00|965.41|957.1|965.91|957.6|966.32|958.01|963.76|955.45|651
1753988400000|2025-07-31 19:00:00|965.96|957.65|964.56|956.25|967.81|959.5|964.51|956.2|651
1753988700000|2025-07-31 19:05:00|964.61|956.3|963.54|955.23|965.66|957.35|962.61|954.3|622
1753989000000|2025-07-31 19:10:00|963.66|955.35|960.66|952.35|964.54|956.23|960.26|951.95|758
1753989300000|2025-07-31 19:15:00|960.61|952.3|962.65|954.34|963.07|954.76|960.26|951.95|794
1753989600000|2025-07-31 19:20:00|962.7|954.39|961.11|952.8|963.81|955.5|960.63|952.32|707
1753989900000|2025-07-31 19:25:00|961.14|952.83|962.76|954.45|963.41|955.1|961.11|952.8|747
1753990200000|2025-07-31 19:30:00|962.79|954.48|964.08|955.77|965.71|957.4|962.66|954.35|732
1753990500000|2025-07-31 19:35:00|964.12|955.81|962.66|954.35|964.81|956.5|960.16|951.85|811
1753990800000|2025-07-31 19:40:00|962.71|954.4|964.21|955.9|964.21|955.9|961.91|953.6|597
1753991100000|2025-07-31 19:45:00|964.16|955.85|959.56|951.25|965.16|956.85|958.51|950.2|626
1753991400000|2025-07-31 19:50:00|959.51|951.2|959.87|951.56|961.71|953.4|958.71|950.4|627
1753991700000|2025-07-31 19:55:00|959.86|951.55|958.85|950.54|960.56|952.25|958.39|950.08|602
1753992000000|2025-07-31 20:00:00|958.77|950.46|955.66|947.35|960.64|952.33|954.59|946.28|760
1753992300000|2025-07-31 20:05:00|955.62|947.31|952.01|943.7|955.81|947.5|950.61|942.3|827
1753992600000|2025-07-31 20:10:00|951.96|943.65|954.91|946.6|957.06|948.75|950.56|942.25|714
1753992900000|2025-07-31 20:15:00|954.96|946.65|959.51|951.2|959.71|951.4|952.61|944.3|701
1753993200000|2025-07-31 20:20:00|959.61|951.3|954.72|946.41|960.31|952|954.71|946.4|810
1753993500000|2025-07-31 20:25:00|954.74|946.43|957.07|948.76|957.21|948.9|953.66|945.35|758
1753993800000|2025-07-31 20:30:00|957.06|948.75|954.93|946.62|959.33|951.02|952.79|944.48|886
1753994100000|2025-07-31 20:35:00|954.91|946.6|954.39|946.08|955.63|947.32|952.49|944.18|886
1753994400000|2025-07-31 20:40:00|954.41|946.1|954.05|945.74|955.51|947.2|953.36|945.05|860
1753994700000|2025-07-31 20:45:00|953.96|945.65|955.02|946.71|955.49|947.18|953.17|944.86|821
1753995000000|2025-07-31 20:50:00|955.17|946.86|953.11|944.8|956.01|947.7|951.56|943.25|829
1753995300000|2025-07-31 20:55:00|953.09|944.78|952.78|944.47|954.21|945.9|952.7|944.39|819
1753995600000|2025-07-31 21:00:00|952.77|944.46|954.85|946.54|954.89|946.58|951.98|943.67|721
1753995900000|2025-07-31 21:05:00|954.89|946.58|954.52|946.21|957.65|949.34|953.48|945.17|753
1753996200000|2025-07-31 21:10:00|954.51|946.2|953.34|945.03|957.01|948.7|953.31|945|533
1753996500000|2025-07-31 21:15:00|953.32|945.01|953.67|945.36|954.85|946.54|952.15|943.84|735
1753996800000|2025-07-31 21:20:00|953.65|945.34|952.31|944|954.48|946.17|951.7|943.39|733
1753997100000|2025-07-31 21:25:00|952.41|944.1|956.45|948.14|956.62|948.31|952.14|943.83|519
1753997400000|2025-07-31 21:30:00|956.46|948.15|959.39|951.08|960.91|952.6|955.82|947.51|638
1753997700000|2025-07-31 21:35:00|959.41|951.1|955.34|947.03|959.42|951.11|955.03|946.72|474
1753998000000|2025-07-31 21:40:00|955.33|947.02|952.64|944.33|955.49|947.18|952.6|944.29|312
1753998300000|2025-07-31 21:45:00|952.66|944.35|951.34|943.03|953.22|944.91|951.34|943.03|188
1753998600000|2025-07-31 21:50:00|951.3|942.99|947.02|938.71|951.37|943.06|943.33|935.02|575
1753998900000|2025-07-31 21:55:00|947.04|938.73|951.02|942.71|951.47|943.16|945.07|936.76|684
1753999200000|2025-07-31 22:00:00|950.98|942.67|946.78|938.47|951.02|942.71|946.11|937.8|914
1753999500000|2025-07-31 22:05:00|946.86|938.55|944.8|936.49|947.01|938.7|943.51|935.2|831
1753999800000|2025-07-31 22:10:00|944.68|936.37|947.42|939.11|947.86|939.55|943.7|935.39|885
1754000100000|2025-07-31 22:15:00|947.5|939.19|945.81|937.5|949.67|941.36|945.65|937.34|911
1754000400000|2025-07-31 22:20:00|946.28|937.97|944.43|936.12|947.62|939.31|944.07|935.76|840
1754000700000|2025-07-31 22:25:00|944.37|936.06|946.59|938.28|946.86|938.55|943.55|935.24|805
1754001000000|2025-07-31 22:30:00|946.53|938.22|944.68|936.37|946.91|938.6|943.78|935.47|867
1754001300000|2025-07-31 22:35:00|944.76|936.45|941.83|933.52|944.76|936.45|940.86|932.55|869
1754001600000|2025-07-31 22:40:00|941.87|933.56|941.23|932.92|943.31|935|939.98|931.67|714
1754001900000|2025-07-31 22:45:00|941.47|933.16|939.94|931.63|941.49|933.18|938.98|930.67|603
1754002200000|2025-07-31 22:50:00|939.99|931.68|942.46|934.15|945.11|936.8|939.99|931.68|908
1754002500000|2025-07-31 22:55:00|942.55|934.24|943.78|935.47|944.9|936.59|941.21|932.9|897
1754002800000|2025-07-31 23:00:00|943.76|935.45|948.12|939.81|950.21|941.9|943.14|934.83|794
1754003100000|2025-07-31 23:05:00|948.21|939.9|945.86|937.55|950.01|941.7|945.86|937.55|800
1754003400000|2025-07-31 23:10:00|945.82|937.51|948.91|940.6|950.44|942.13|945.71|937.4|735
1754003700000|2025-07-31 23:15:00|948.86|940.55|943.61|935.3|949.01|940.7|942.91|934.6|721
1754004000000|2025-07-31 23:20:00|943.56|935.25|944.62|936.31|947.08|938.77|943.14|934.83|789
1754004300000|2025-07-31 23:25:00|944.66|936.35|942.88|934.57|946.51|938.2|942.71|934.4|799
1754004600000|2025-07-31 23:30:00|943.06|934.75|940.46|932.15|943.26|934.95|937.28|928.97|894
1754004900000|2025-07-31 23:35:00|940.61|932.3|937.99|929.68|942.51|934.2|937.99|929.68|900
1754005200000|2025-07-31 23:40:00|938.16|929.85|938.99|930.68|940.05|931.74|934.54|926.23|920
1754005500000|2025-07-31 23:45:00|939.1|930.79|940.14|931.83|940.76|932.45|937.16|928.85|759
1754005800000|2025-07-31 23:50:00|940.29|931.98|938.87|930.56|940.51|932.2|936.66|928.35|778
1754006100000|2025-07-31 23:55:00|938.84|930.53|938.16|929.85|940.7|932.39|937.27|928.96|675
1754006400000|2025-08-01 00:00:00|938.11|929.8|938.38|930.07|940.64|932.33|937.66|929.35|829
1754006700000|2025-08-01 00:05:00|938.36|930.05|936.76|928.45|939.36|931.05|936.56|928.25|792
1754007000000|2025-08-01 00:10:00|936.56|928.25|929.92|921.61|936.81|928.5|928.9|920.59|976
1754007300000|2025-08-01 00:15:00|930.11|921.8|941.83|933.52|941.91|933.6|929.15|920.84|897
1754007600000|2025-08-01 00:20:00|941.81|933.5|940.01|931.7|943.61|935.3|938.13|929.82|901
1754007900000|2025-08-01 00:25:00|940.16|931.85|935.68|927.37|941.01|932.7|932.28|923.97|820
1754008200000|2025-08-01 00:30:00|935.7|927.39|931.06|922.75|936.11|927.8|930.96|922.65|886
1754008500000|2025-08-01 00:35:00|931.11|922.8|935.31|927|935.46|927.15|929.9|921.59|854
1754008800000|2025-08-01 00:40:00|935.34|927.03|930.16|921.85|936.49|928.18|928.61|920.3|887
1754009100000|2025-08-01 00:45:00|930.13|921.82|926.51|918.2|930.94|922.63|924.43|916.12|989
1754009400000|2025-08-01 00:50:00|926.41|918.1|932.46|924.15|932.86|924.55|917.71|909.4|1048
1754009700000|2025-08-01 00:55:00|932.51|924.2|941.41|933.1|943.31|935|932.04|923.73|954
1754010000000|2025-08-01 01:00:00|941.51|933.2|938.21|929.9|946.41|938.1|937.94|929.63|1009
1754010300000|2025-08-01 01:05:00|938.26|929.95|934.4|926.09|939.12|930.81|931.71|923.4|1004
1754010600000|2025-08-01 01:10:00|934.25|925.94|930.26|921.95|935.39|927.08|928.63|920.32|912
1754010900000|2025-08-01 01:15:00|930.22|921.91|931.22|922.91|935.91|927.6|929.39|921.08|1075
1754011200000|2025-08-01 01:20:00|931.37|923.06|936.89|928.58|938.04|929.73|931.37|923.06|1011
1754011500000|2025-08-01 01:25:00|936.56|928.25|936.17|927.86|940.91|932.6|934.75|926.44|959
1754011800000|2025-08-01 01:30:00|936.16|927.85|936.06|927.75|937.31|929|932.77|924.46|983
1754012100000|2025-08-01 01:35:00|936.26|927.95|937.56|929.25|943.06|934.75|935.83|927.52|946
1754012400000|2025-08-01 01:40:00|937.52|929.21|937.41|929.1|939.76|931.45|936.68|928.37|896
1754012700000|2025-08-01 01:45:00|937.48|929.17|934.14|925.83|939.96|931.65|932.46|924.15|884
1754013000000|2025-08-01 01:50:00|934.16|925.85|936.31|928|938.36|930.05|932.55|924.24|934
1754013300000|2025-08-01 01:55:00|936.24|927.93|936.66|928.35|937.21|928.9|932.49|924.18|870
1754013600000|2025-08-01 02:00:00|936.57|928.26|932.86|924.55|938.6|930.29|932.66|924.35|895
1754013900000|2025-08-01 02:05:00|932.89|924.58|936.11|927.8|940.01|931.7|932.51|924.2|949
1754014200000|2025-08-01 02:10:00|936.21|927.9|942.81|934.5|943.15|934.84|936.21|927.9|916
1754014500000|2025-08-01 02:15:00|942.57|934.26|946.2|937.89|946.41|938.1|941.16|932.85|887
1754014800000|2025-08-01 02:20:00|946.31|938|946.23|937.92|946.99|938.68|943.51|935.2|874
1754015100000|2025-08-01 02:25:00|946.1|937.79|940.46|932.15|946.1|937.79|940.06|931.75|762
1754015400000|2025-08-01 02:30:00|940.73|932.42|942.71|934.4|942.91|934.6|939.78|931.47|828
1754015700000|2025-08-01 02:35:00|942.76|934.45|946.07|937.76|947.17|938.86|941.6|933.29|796
1754016000000|2025-08-01 02:40:00|946.21|937.9|942.42|934.11|947.01|938.7|942.42|934.11|771
1754016300000|2025-08-01 02:45:00|942.44|934.13|941.66|933.35|944.96|936.65|941.66|933.35|676
1754016600000|2025-08-01 02:50:00|941.71|933.4|941.11|932.8|943.13|934.82|940.66|932.35|737
1754016900000|2025-08-01 02:55:00|941.07|932.76|941.92|933.61|942.06|933.75|940.48|932.17|559
1754017200000|2025-08-01 03:00:00|941.9|933.59|940.86|932.55|944.03|935.72|940.58|932.27|678
1754017500000|2025-08-01 03:05:00|940.94|932.63|940.08|931.77|941.96|933.65|939.91|931.6|710
1754017800000|2025-08-01 03:10:00|940.13|931.82|939.26|930.95|940.66|932.35|938.7|930.39|658
1754018100000|2025-08-01 03:15:00|939.31|931|942.81|934.5|943.36|935.05|938.71|930.4|703
1754018400000|2025-08-01 03:20:00|942.79|934.48|944.88|936.57|947.21|938.9|942.79|934.48|703
1754018700000|2025-08-01 03:25:00|944.86|936.55|945.03|936.72|947.06|938.75|943.66|935.35|746
1754019000000|2025-08-01 03:30:00|945.18|936.87|943.85|935.54|946.31|938|943.36|935.05|750
1754019300000|2025-08-01 03:35:00|943.8|935.49|944.78|936.47|945.1|936.79|941.9|933.59|643
1754019600000|2025-08-01 03:40:00|944.96|936.65|944.11|935.8|946.13|937.82|943.28|934.97|630
1754019900000|2025-08-01 03:45:00|944.23|935.92|942.51|934.2|944.76|936.45|941.36|933.05|667
1754020200000|2025-08-01 03:50:00|942.56|934.25|942.13|933.82|942.56|934.25|939.86|931.55|657
1754020500000|2025-08-01 03:55:00|942.31|934|942.01|933.7|942.76|934.45|940.59|932.28|733
1754020800000|2025-08-01 04:00:00|941.93|933.62|940.07|931.76|941.97|933.66|938.27|929.96|786
1754021100000|2025-08-01 04:05:00|940.06|931.75|939.51|931.2|940.62|932.31|938.17|929.86|789
1754021400000|2025-08-01 04:10:00|939.41|931.1|939.75|931.44|941.81|933.5|937.29|928.98|813
1754021700000|2025-08-01 04:15:00|939.77|931.46|938.81|930.5|940.33|932.02|936.46|928.15|815
1754022000000|2025-08-01 04:20:00|938.86|930.55|938.41|930.1|939.51|931.2|936.81|928.5|865
1754022300000|2025-08-01 04:25:00|938.42|930.11|942.01|933.7|942.51|934.2|937.36|929.05|679
1754022600000|2025-08-01 04:30:00|942|933.69|943.81|935.5|943.81|935.5|939.78|931.47|817
1754022900000|2025-08-01 04:35:00|943.76|935.45|941.31|933|944.58|936.27|941.2|932.89|676
1754023200000|2025-08-01 04:40:00|941.33|933.02|941.26|932.95|942.46|934.15|940.15|931.84|712
1754023500000|2025-08-01 04:45:00|941.31|933|940.5|932.19|941.36|933.05|938.27|929.96|653
1754023800000|2025-08-01 04:50:00|940.49|932.18|940.49|932.18|941.73|933.42|938.96|930.65|706
1754024100000|2025-08-01 04:55:00|940.51|932.2|937.86|929.55|941.16|932.85|937.72|929.41|647
1754024400000|2025-08-01 05:00:00|938.01|929.7|937.41|929.1|939.66|931.35|937.06|928.75|585
1754024700000|2025-08-01 05:05:00|937.45|929.14|938.21|929.9|938.41|930.1|936.76|928.45|633
1754025000000|2025-08-01 05:10:00|938.24|929.93|937.93|929.62|938.36|930.05|936.31|928|666
1754025300000|2025-08-01 05:15:00|937.96|929.65|932.54|924.23|938.11|929.8|931.71|923.4|746
1754025600000|2025-08-01 05:20:00|932.51|924.2|933.69|925.38|936.78|928.47|932.46|924.15|803
1754025900000|2025-08-01 05:25:00|933.71|925.4|933.16|924.85|936.66|928.35|932.73|924.42|748
1754026200000|2025-08-01 05:30:00|933.21|924.9|933.26|924.95|934.66|926.35|932.31|924|855
1754026500000|2025-08-01 05:35:00|933.31|925|937.32|929.01|937.32|929.01|930.71|922.4|820
1754026800000|2025-08-01 05:40:00|937.31|929|934.03|925.72|940.13|931.82|934.03|925.72|728
1754027100000|2025-08-01 05:45:00|934.02|925.71|932.33|924.02|934.12|925.81|930.26|921.95|853
1754027400000|2025-08-01 05:50:00|932.41|924.1|934.25|925.94|936.46|928.15|931.28|922.97|861
1754027700000|2025-08-01 05:55:00|934.23|925.92|934.56|926.25|935.36|927.05|932.36|924.05|829
1754028000000|2025-08-01 06:00:00|934.51|926.2|932.49|924.18|935.06|926.75|932.01|923.7|820
1754028300000|2025-08-01 06:05:00|932.51|924.2|933.36|925.05|935.51|927.2|928.11|919.8|637
1754028600000|2025-08-01 06:10:00|933.41|925.1|930.32|922.01|933.61|925.3|929.41|921.1|607
1754028900000|2025-08-01 06:15:00|930.33|922.02|930.03|921.72|932.62|924.31|928.8|920.49|686
1754029200000|2025-08-01 06:20:00|930.01|921.7|930.61|922.3|931.88|923.57|927.65|919.34|713
1754029500000|2025-08-01 06:25:00|930.63|922.32|929.81|921.5|931.86|923.55|928.71|920.4|660
1754029800000|2025-08-01 06:30:00|929.77|921.46|931.23|922.92|931.96|923.65|929.57|921.26|746
1754030100000|2025-08-01 06:35:00|931.24|922.93|926.74|918.43|931.71|923.4|926.74|918.43|688
1754030400000|2025-08-01 06:40:00|926.8|918.49|923.29|914.98|926.86|918.55|921.94|913.63|713
1754030700000|2025-08-01 06:45:00|923.27|914.96|924.26|915.95|926.21|917.9|922.41|914.1|712
1754031000000|2025-08-01 06:50:00|924.33|916.02|927.31|919|930.61|922.3|924.26|915.95|691
1754031300000|2025-08-01 06:55:00|927.33|919.02|929.81|921.5|930.88|922.57|925.86|917.55|654
1754031600000|2025-08-01 07:00:00|929.79|921.48|926.81|918.5|932.87|924.56|925.41|917.1|861
1754031900000|2025-08-01 07:05:00|927.11|918.8|926.91|918.6|931.11|922.8|926.81|918.5|873
1754032200000|2025-08-01 07:10:00|926.96|918.65|927.62|919.31|929.07|920.76|924.41|916.1|785
1754032500000|2025-08-01 07:15:00|927.66|919.35|930.43|922.12|930.7|922.39|926.91|918.6|701
1754032800000|2025-08-01 07:20:00|930.47|922.16|928.5|920.19|930.47|922.16|926.26|917.95|693
1754033100000|2025-08-01 07:25:00|928.42|920.11|924.81|916.5|929.51|921.2|924.63|916.32|634
1754033400000|2025-08-01 07:30:00|924.86|916.55|922.95|914.64|926.54|918.23|922.83|914.52|639
1754033700000|2025-08-01 07:35:00|923.11|914.8|923.76|915.45|925.01|916.7|922.77|914.46|815
1754034000000|2025-08-01 07:40:00|923.91|915.6|926.39|918.08|927.83|919.52|923.83|915.52|910
1754034300000|2025-08-01 07:45:00|926.34|918.03|925.37|917.06|927.29|918.98|924.31|916|765
1754034600000|2025-08-01 07:50:00|925.32|917.01|922.81|914.5|926.61|918.3|922.21|913.9|662
1754034900000|2025-08-01 07:55:00|922.85|914.54|926.97|918.66|927.38|919.07|922.81|914.5|628
1754035200000|2025-08-01 08:00:00|927.11|918.8|920.45|912.14|927.11|918.8|919.36|911.05|885
1754035500000|2025-08-01 08:05:00|920.37|912.06|918.23|909.92|920.37|912.06|907.44|899.13|1001
1754035800000|2025-08-01 08:10:00|918.11|909.8|915.92|907.61|919.86|911.55|915.73|907.42|994
1754036100000|2025-08-01 08:15:00|915.65|907.34|918.74|910.43|919.91|911.6|911.86|903.55|996
1754036400000|2025-08-01 08:20:00|918.83|910.52|913.71|905.4|918.91|910.6|911.95|903.64|987
1754036700000|2025-08-01 08:25:00|913.61|905.3|915|906.69|917.66|909.35|913.36|905.05|1002
1754037000000|2025-08-01 08:30:00|915.01|906.7|916.61|908.3|919.25|910.94|914.45|906.14|968
1754037300000|2025-08-01 08:35:00|916.63|908.32|917.34|909.03|919.58|911.27|910.63|902.32|1005
1754037600000|2025-08-01 08:40:00|917.29|908.98|920.44|912.13|922.61|914.3|916.38|908.07|902
1754037900000|2025-08-01 08:45:00|920.46|912.15|921.33|913.02|922.42|914.11|919.89|911.58|956
1754038200000|2025-08-01 08:50:00|921.36|913.05|920.56|912.25|923.56|915.25|920.35|912.04|852
1754038500000|2025-08-01 08:55:00|920.53|912.22|915.81|907.5|920.76|912.45|915.77|907.46|803
1754038800000|2025-08-01 09:00:00|915.77|907.46|923.16|914.85|928.13|919.82|915.16|906.85|910
1754039100000|2025-08-01 09:05:00|923.21|914.9|917.64|909.33|923.21|914.9|917.59|909.28|890
1754039400000|2025-08-01 09:10:00|917.62|909.31|919.31|911|920.71|912.4|917.11|908.8|827
1754039700000|2025-08-01 09:15:00|919.36|911.05|920.56|912.25|922.26|913.95|917.99|909.68|850
1754040000000|2025-08-01 09:20:00|920.51|912.2|922.64|914.33|922.81|914.5|919.41|911.1|858
1754040300000|2025-08-01 09:25:00|922.66|914.35|920.81|912.5|923.09|914.78|918.77|910.46|780
1754040600000|2025-08-01 09:30:00|920.76|912.45|919.81|911.5|923.11|914.8|918.58|910.27|754
1754040900000|2025-08-01 09:35:00|919.74|911.43|921.86|913.55|921.96|913.65|918.51|910.2|704
1754041200000|2025-08-01 09:40:00|921.72|913.41|920.67|912.36|922.01|913.7|919.28|910.97|648
1754041500000|2025-08-01 09:45:00|920.76|912.45|918.07|909.76|920.76|912.45|917.91|909.6|584
1754041800000|2025-08-01 09:50:00|918.06|909.75|914.84|906.53|919.01|910.7|914.01|905.7|763
1754042100000|2025-08-01 09:55:00|914.97|906.66|912.96|904.65|916.51|908.2|912.16|903.85|670
1754042400000|2025-08-01 10:00:00|913.21|904.9|915.8|907.49|916.79|908.48|912.36|904.05|808
1754042700000|2025-08-01 10:05:00|915.9|907.59|916.82|908.51|917.32|909.01|914.56|906.25|776
1754043000000|2025-08-01 10:10:00|916.73|908.42|917.97|909.66|918.36|910.05|915.57|907.26|671
1754043300000|2025-08-01 10:15:00|918.03|909.72|919.06|910.75|919.31|911|916.56|908.25|677
1754043600000|2025-08-01 10:20:00|919.01|910.7|916.36|908.05|919.01|910.7|915.21|906.9|546
1754043900000|2025-08-01 10:25:00|916.43|908.12|917.01|908.7|918.01|909.7|914.46|906.15|630
1754044200000|2025-08-01 10:30:00|917.04|908.73|917.92|909.61|919.31|911|915.81|907.5|712
1754044500000|2025-08-01 10:35:00|917.91|909.6|916.27|907.96|918.12|909.81|914.18|905.87|781
1754044800000|2025-08-01 10:40:00|916.01|907.7|916.71|908.4|917.33|909.02|914.71|906.4|736
1754045100000|2025-08-01 10:45:00|916.91|908.6|912.21|903.9|917.43|909.12|912|903.69|769
1754045400000|2025-08-01 10:50:00|912.29|903.98|913.03|904.72|915.06|906.75|912.2|903.89|813
1754045700000|2025-08-01 10:55:00|913.04|904.73|914.07|905.76|915.61|907.3|912.76|904.45|740
1754046000000|2025-08-01 11:00:00|914.11|905.8|910.04|901.73|915.07|906.76|909.76|901.45|754
1754046300000|2025-08-01 11:05:00|909.97|901.66|911.31|903|911.81|903.5|908.66|900.35|720
1754046600000|2025-08-01 11:10:00|911.3|902.99|912.12|903.81|913.11|904.8|910.1|901.79|640
1754046900000|2025-08-01 11:15:00|912.13|903.82|911.16|902.85|913.1|904.79|909.64|901.33|664
1754047200000|2025-08-01 11:20:00|911.25|902.94|911.52|903.21|912.76|904.45|910.42|902.11|634
1754047500000|2025-08-01 11:25:00|911.51|903.2|911.36|903.05|912.69|904.38|910|901.69|676
1754047800000|2025-08-01 11:30:00|911.26|902.95|911.87|903.56|913.57|905.26|909.96|901.65|755
1754048100000|2025-08-01 11:35:00|911.91|903.6|914.47|906.16|914.72|906.41|910.21|901.9|800
1754048400000|2025-08-01 11:40:00|914.36|906.05|914.24|905.93|915.31|907|913.01|904.7|718
1754048700000|2025-08-01 11:45:00|914.23|905.92|916.81|908.5|917.3|908.99|913.97|905.66|577
1754049000000|2025-08-01 11:50:00|916.76|908.45|919|910.69|919.31|911|915.94|907.63|582
1754049300000|2025-08-01 11:55:00|919.01|910.7|919.71|911.4|920|911.69|917.69|909.38|511
1754049600000|2025-08-01 12:00:00|919.62|911.31|920.88|912.57|922.5|914.19|918.41|910.1|571
1754049900000|2025-08-01 12:05:00|920.86|912.55|924.5|916.19|925.41|917.1|919.86|911.55|724
1754050200000|2025-08-01 12:10:00|924.45|916.14|923.06|914.75|924.91|916.6|922.04|913.73|698
1754050500000|2025-08-01 12:15:00|922.82|914.51|918.32|910.01|923|914.69|918.32|910.01|742
1754050800000|2025-08-01 12:20:00|918.61|910.3|916.4|908.09|919.58|911.27|916.15|907.84|761
1754051100000|2025-08-01 12:25:00|916.38|908.07|916.13|907.82|916.69|908.38|914.26|905.95|743
1754051400000|2025-08-01 12:30:00|916.15|907.84|925.83|917.52|933.78|922.49|912.77|904.46|1132
1754051700000|2025-08-01 12:35:00|925.8|917.49|922.57|914.26|928.7|920.39|920.91|912.6|1074
1754052000000|2025-08-01 12:40:00|922.45|914.14|925.86|917.55|926.11|917.8|922.24|913.93|1035
1754052300000|2025-08-01 12:45:00|925.83|917.52|919.99|911.68|925.83|917.52|919.97|911.66|978
1754052600000|2025-08-01 12:50:00|919.86|911.55|923.62|915.31|923.91|915.6|916.27|907.96|830
1754052900000|2025-08-01 12:55:00|923.91|915.6|921.91|913.6|925.02|916.71|920.06|911.75|789
1754053200000|2025-08-01 13:00:00|922.21|913.9|922.25|913.94|925.21|916.9|920.76|912.45|804
1754053500000|2025-08-01 13:05:00|922.46|914.15|921.84|913.53|923.75|915.44|921.21|912.9|814
1754053800000|2025-08-01 13:10:00|921.86|913.55|921.73|913.42|924.31|916|921.61|913.3|858
1754054100000|2025-08-01 13:15:00|921.74|913.43|922.65|914.34|924.54|916.23|921.07|912.76|905
1754054400000|2025-08-01 13:20:00|922.67|914.36|920.96|912.65|922.72|914.41|917.89|909.58|901
1754054700000|2025-08-01 13:25:00|920.93|912.62|919.01|910.7|921.39|913.08|917.08|908.77|857
1754055000000|2025-08-01 13:30:00|918.91|910.6|916.63|908.32|919.91|911.6|915.6|907.29|961
1754055300000|2025-08-01 13:35:00|916.68|908.37|914.98|906.67|919.63|911.32|914.82|906.51|905
1754055600000|2025-08-01 13:40:00|914.96|906.65|910.02|901.71|915.01|906.7|909.81|901.5|829
1754055900000|2025-08-01 13:45:00|910.01|901.7|900.05|891.74|910.03|901.72|898.55|890.24|981
1754056200000|2025-08-01 13:50:00|900.01|891.7|898.31|890|902.21|893.9|896.32|888.01|990
1754056500000|2025-08-01 13:55:00|898.21|889.9|902.66|894.35|903.81|895.5|897.51|889.2|957
1754056800000|2025-08-01 14:00:00|902.46|894.15|901.06|892.75|902.46|894.15|895.71|887.4|1016
1754057100000|2025-08-01 14:05:00|901.11|892.8|909.06|900.75|910.91|902.6|900.98|892.67|969
1754057400000|2025-08-01 14:10:00|909.04|900.73|912.37|904.06|914.51|906.2|909.01|900.7|995
1754057700000|2025-08-01 14:15:00|912.35|904.04|915.91|907.6|918.42|910.11|911.55|903.24|902
1754058000000|2025-08-01 14:20:00|915.9|907.59|921.19|912.88|922.51|914.2|915.9|907.59|890
1754058300000|2025-08-01 14:25:00|921.41|913.1|925.21|916.9|925.66|917.35|920|911.69|866
1754058600000|2025-08-01 14:30:00|925.41|917.1|925.1|916.79|925.91|917.6|920.21|911.9|889
1754058900000|2025-08-01 14:35:00|925.08|916.77|920.41|912.1|925.1|916.79|920.41|912.1|989
1754059200000|2025-08-01 14:40:00|920.47|912.16|916.91|908.6|922.27|913.96|916.26|907.95|916
1754059500000|2025-08-01 14:45:00|917.13|908.82|918.02|909.71|922.45|914.14|917.13|908.82|902
1754059800000|2025-08-01 14:50:00|918.01|909.7|917.5|909.19|919.11|910.8|916.02|907.71|986
1754060100000|2025-08-01 14:55:00|917.54|909.23|915.01|906.7|918.65|910.34|914.02|905.71|891
1754060400000|2025-08-01 15:00:00|915.05|906.74|909.03|900.72|916.72|908.41|908.8|900.49|854
1754060700000|2025-08-01 15:05:00|908.92|900.61|906.04|897.73|909.32|901.01|904.58|896.27|953
1754061000000|2025-08-01 15:10:00|905.9|897.59|908.6|900.29|909.63|901.32|904.48|896.17|960
1754061300000|2025-08-01 15:15:00|908.59|900.28|903.93|895.62|910.11|901.8|901.23|892.92|938
1754061600000|2025-08-01 15:20:00|903.86|895.55|903.46|895.15|904.97|896.66|901.07|892.76|1000
1754061900000|2025-08-01 15:25:00|903.44|895.13|905.04|896.73|908.96|900.65|902.98|894.67|951
1754062200000|2025-08-01 15:30:00|905.01|896.7|905.67|897.36|907.43|899.12|904.04|895.73|888
1754062500000|2025-08-01 15:35:00|905.44|897.13|911.69|903.38|912.11|903.8|903.98|895.67|850
1754062800000|2025-08-01 15:40:00|911.73|903.42|912.36|904.05|914.01|905.7|911.31|903|771
1754063100000|2025-08-01 15:45:00|912.21|903.9|910.69|902.38|914.21|905.9|909.71|901.4|808
1754063400000|2025-08-01 15:50:00|910.81|902.5|911.23|902.92|912.73|904.42|909.06|900.75|751
1754063700000|2025-08-01 15:55:00|911.37|903.06|910.86|902.55|911.49|903.18|909.17|900.86|601
1754064000000|2025-08-01 16:00:00|910.71|902.4|911.71|903.4|912.95|904.64|908.91|900.6|752
1754064300000|2025-08-01 16:05:00|912.11|903.8|917.9|909.59|918.64|910.33|910.01|901.7|743
1754064600000|2025-08-01 16:10:00|918.11|909.8|917.62|909.31|919.01|910.7|915.66|907.35|710
1754064900000|2025-08-01 16:15:00|917.73|909.42|917.73|909.42|918.85|910.54|915.09|906.78|770
1754065200000|2025-08-01 16:20:00|917.85|909.54|918.18|909.87|918.41|910.1|916.3|907.99|727
1754065500000|2025-08-01 16:25:00|918.41|910.1|918.98|910.67|920.65|912.34|918.15|909.84|619
1754065800000|2025-08-01 16:30:00|918.99|910.68|912.54|904.23|918.99|910.68|912.08|903.77|883
1754066100000|2025-08-01 16:35:00|912.88|904.57|908.86|900.55|913.18|904.87|908.71|900.4|690
1754066400000|2025-08-01 16:40:00|908.97|900.66|911.62|903.31|911.97|903.66|905.81|897.5|778
1754066700000|2025-08-01 16:45:00|911.81|903.5|908.61|900.3|912.83|904.52|906.65|898.34|764
1754067000000|2025-08-01 16:50:00|908.51|900.2|905.14|896.83|909.36|901.05|903.88|895.57|838
1754067300000|2025-08-01 16:55:00|905.16|896.85|902.36|894.05|906.31|898|899.8|891.49|735
1754067600000|2025-08-01 17:00:00|902.41|894.1|897.83|889.52|902.71|894.4|897.04|888.73|803
1754067900000|2025-08-01 17:05:00|897.71|889.4|899.09|890.78|900.79|892.48|896.13|887.82|858
1754068200000|2025-08-01 17:10:00|899.34|891.03|898.24|889.93|901.81|893.5|897.85|889.54|886
1754068500000|2025-08-01 17:15:00|898.35|890.04|899.53|891.22|900.91|892.6|898.18|889.87|830
1754068800000|2025-08-01 17:20:00|899.45|891.14|903.08|894.77|904.71|896.4|898.72|890.41|841
1754069100000|2025-08-01 17:25:00|903.1|894.79|903.78|895.47|904.77|896.46|901.31|893|857
1754069400000|2025-08-01 17:30:00|903.84|895.53|903.81|895.5|910.61|902.3|903.28|894.97|899
1754069700000|2025-08-01 17:35:00|903.77|895.46|902.73|894.42|905.23|896.92|898.27|889.96|876
1754070000000|2025-08-01 17:40:00|902.83|894.52|903.01|894.7|906.21|897.9|902.06|893.75|838
1754070300000|2025-08-01 17:45:00|902.96|894.65|903.56|895.25|904.76|896.45|902.06|893.75|804
1754070600000|2025-08-01 17:50:00|903.74|895.43|904.57|896.26|906.11|897.8|902.75|894.44|811
1754070900000|2025-08-01 17:55:00|904.54|896.23|904.05|895.74|904.81|896.5|902.12|893.81|832
1754071200000|2025-08-01 18:00:00|904.27|895.96|899.89|891.58|905.67|897.36|898.96|890.65|897
1754071500000|2025-08-01 18:05:00|899.84|891.53|903.23|894.92|905.34|897.03|899.79|891.48|922
1754071800000|2025-08-01 18:10:00|902.91|894.6|903.31|895|904.23|895.92|900.59|892.28|845
1754072100000|2025-08-01 18:15:00|903.13|894.82|900.28|891.97|904.92|896.61|896.86|888.55|881
1754072400000|2025-08-01 18:20:00|900.22|891.91|903.02|894.71|905.13|896.82|900.09|891.78|859
1754072700000|2025-08-01 18:25:00|903.24|894.93|908.58|900.27|911.57|903.26|903.03|894.72|833
1754073000000|2025-08-01 18:30:00|908.53|900.22|911.95|903.64|913.51|905.2|907.89|899.58|899
1754073300000|2025-08-01 18:35:00|912.11|903.8|913.18|904.87|913.83|905.52|909.65|901.34|826
1754073600000|2025-08-01 18:40:00|913.16|904.85|911.72|903.41|913.91|905.6|911.38|903.07|830
1754073900000|2025-08-01 18:45:00|911.71|903.4|914.22|905.91|914.81|906.5|910.27|901.96|804
1754074200000|2025-08-01 18:50:00|914.31|906|911.21|902.9|914.33|906.02|908|899.69|868
1754074500000|2025-08-01 18:55:00|911.23|902.92|910.03|901.72|912.8|904.49|907.26|898.95|793
1754074800000|2025-08-01 19:00:00|910.01|901.7|909.87|901.56|912.71|904.4|908.61|900.3|893
1754075100000|2025-08-01 19:05:00|909.86|901.55|913.06|904.75|913.91|905.6|908.43|900.12|844
1754075400000|2025-08-01 19:10:00|913.13|904.82|913.63|905.32|914.6|906.29|910.92|902.61|869
1754075700000|2025-08-01 19:15:00|913.29|904.98|914.08|905.77|915.34|907.03|912.61|904.3|890
1754076000000|2025-08-01 19:20:00|914.03|905.72|910.71|902.4|914.51|906.2|909.27|900.96|861
1754076300000|2025-08-01 19:25:00|910.61|902.3|912.97|904.66|914.71|906.4|909.82|901.51|836
1754076600000|2025-08-01 19:30:00|913.11|904.8|920.49|912.18|920.67|912.36|910.96|902.65|783
1754076900000|2025-08-01 19:35:00|920.45|912.14|915.91|907.6|921.61|913.3|914.71|906.4|797
1754077200000|2025-08-01 19:40:00|915.66|907.35|912.92|904.61|915.81|907.5|912.61|904.3|766
1754077500000|2025-08-01 19:45:00|912.7|904.39|916.12|907.81|919.11|910.8|912.7|904.39|804
1754077800000|2025-08-01 19:50:00|916.01|907.7|918.49|910.18|919.31|911|915.75|907.44|815
1754078100000|2025-08-01 19:55:00|918.35|910.04|919.12|910.81|919.81|911.5|917.2|908.89|782
1754078400000|2025-08-01 20:00:00|919.48|911.17|916.48|908.17|922.31|914|916.48|908.17|720
1754078700000|2025-08-01 20:05:00|916.81|908.5|913.51|905.2|918.71|910.4|909.26|900.95|766
1754079000000|2025-08-01 20:10:00|913.77|905.46|909.74|901.43|915.19|906.88|908.06|899.75|812
1754079300000|2025-08-01 20:15:00|909.72|901.41|913.86|905.55|914.51|906.2|905.89|897.58|835
1754079600000|2025-08-01 20:20:00|913.52|905.21|910.41|902.1|914.71|906.4|909.93|901.62|782
1754079900000|2025-08-01 20:25:00|910.45|902.14|912.96|904.65|913.1|904.79|909.85|901.54|756
1754080200000|2025-08-01 20:30:00|913.14|904.83|912.71|904.4|913.56|905.25|910.15|901.84|695
1754080500000|2025-08-01 20:35:00|912.51|904.2|910.28|901.97|914.4|906.09|910.28|901.97|701
1754080800000|2025-08-01 20:40:00|910.41|902.1|912.92|904.61|913.31|905|905.58|897.27|784
1754081100000|2025-08-01 20:45:00|912.99|904.68|916.85|908.54|917.11|908.8|911.91|903.6|817
1754081400000|2025-08-01 20:50:00|916.73|908.42|917.77|909.46|918.01|909.7|915.73|907.42|809
1754081700000|2025-08-01 20:55:00|917.78|909.47|921.51|913.2|921.99|913.68|917.17|908.86|588
1754118000000|2025-08-02 07:00:00|896.06|887.75|898.39|890.08|898.47|890.16|895.21|886.9|851
1754118300000|2025-08-02 07:05:00|898.38|890.07|893.15|884.84|898.51|890.2|893|884.69|820
1754118600000|2025-08-02 07:10:00|893.12|884.81|895.34|887.03|896.54|888.23|891.34|883.03|868
1754118900000|2025-08-02 07:15:00|895.33|887.02|900.58|892.27|900.8|892.49|895.21|886.9|803
1754119200000|2025-08-02 07:20:00|900.63|892.32|905.26|896.95|905.92|897.61|900.4|892.09|662
1754119500000|2025-08-02 07:25:00|905.28|896.97|906.35|898.04|907.15|898.84|903.5|895.19|682
1754119800000|2025-08-02 07:30:00|906.41|898.1|905.73|897.42|908.17|899.86|904.28|895.97|770
1754120100000|2025-08-02 07:35:00|905.74|897.43|908.42|900.11|908.49|900.18|905.01|896.7|757
1754120400000|2025-08-02 07:40:00|908.33|900.02|907.06|898.75|908.54|900.23|906.24|897.93|663
1754120700000|2025-08-02 07:45:00|907.04|898.73|910.21|901.9|910.66|902.35|906.85|898.54|635
1754121000000|2025-08-02 07:50:00|910.18|901.87|911.15|902.84|911.56|903.25|909.52|901.21|472
1754121300000|2025-08-02 07:55:00|911.19|902.88|911.78|903.47|912.37|904.06|909.52|901.21|547
1754121600000|2025-08-02 08:00:00|911.85|903.54|912.3|903.99|913.36|905.05|910.01|901.7|649
1754121900000|2025-08-02 08:05:00|912.28|903.97|913.87|905.56|914.17|905.86|911.64|903.33|642
1754122200000|2025-08-02 08:10:00|913.81|905.5|912.61|904.3|914.61|906.3|911.79|903.48|688
1754122500000|2025-08-02 08:15:00|912.63|904.32|912.28|903.97|913.87|905.56|912.02|903.71|737
1754122800000|2025-08-02 08:20:00|912.26|903.95|908.76|900.45|913.56|905.25|908.73|900.42|844
1754123100000|2025-08-02 08:25:00|908.69|900.38|907.14|898.83|908.7|900.39|907.02|898.71|649
1754123400000|2025-08-02 08:30:00|907.12|898.81|904.77|896.46|907.38|899.07|902.67|894.36|796
1754123700000|2025-08-02 08:35:00|904.74|896.43|904.16|895.85|905.77|897.46|903.03|894.72|678
1754124000000|2025-08-02 08:40:00|904.18|895.87|902.94|894.63|905.09|896.78|902.44|894.13|730
1754124300000|2025-08-02 08:45:00|903.02|894.71|904.35|896.04|905.34|897.03|901.88|893.57|633
1754124600000|2025-08-02 08:50:00|904.37|896.06|900.44|892.13|904.63|896.32|899.92|891.61|690
1754124900000|2025-08-02 08:55:00|900.45|892.14|900.72|892.41|901.6|893.29|899.71|891.4|669
1754125200000|2025-08-02 09:00:00|900.75|892.44|902.63|894.32|903.51|895.2|899.98|891.67|785
1754125500000|2025-08-02 09:05:00|902.62|894.31|899.61|891.3|902.64|894.33|899.38|891.07|735
1754125800000|2025-08-02 09:10:00|899.56|891.25|900.41|892.1|902.05|893.74|899.55|891.24|561
1754126100000|2025-08-02 09:15:00|900.42|892.11|899.42|891.11|901.44|893.13|898.48|890.17|573
1754126400000|2025-08-02 09:20:00|899.44|891.13|899.81|891.5|900.54|892.23|898.34|890.03|581
1754126700000|2025-08-02 09:25:00|899.78|891.47|900.92|892.61|901.08|892.77|898.13|889.82|674
1754127000000|2025-08-02 09:30:00|900.94|892.63|899.5|891.19|902|893.69|898.78|890.47|770
1754127300000|2025-08-02 09:35:00|899.47|891.16|896.7|888.39|899.77|891.46|896.7|888.39|629
1754127600000|2025-08-02 09:40:00|896.72|888.41|895.73|887.42|898.09|889.78|895.64|887.33|562
1754127900000|2025-08-02 09:45:00|895.72|887.41|899.36|891.05|899.62|891.31|895.72|887.41|482
1754128200000|2025-08-02 09:50:00|899.38|891.07|901.86|893.55|901.92|893.61|899.36|891.05|470
1754128500000|2025-08-02 09:55:00|901.78|893.47|901.05|892.74|902.04|893.73|900.3|891.99|426
1754128800000|2025-08-02 10:00:00|901.03|892.72|900.22|891.91|901.83|893.52|898.54|890.23|551
1754129100000|2025-08-02 10:05:00|900.24|891.93|897.98|889.67|900.6|892.29|897.93|889.62|630
1754129400000|2025-08-02 10:10:00|898.01|889.7|898.62|890.31|899.83|891.52|897.25|888.94|662
1754129700000|2025-08-02 10:15:00|898.59|890.28|897.65|889.34|898.73|890.42|895.95|887.64|687
1754130000000|2025-08-02 10:20:00|897.71|889.4|900.73|892.42|901.64|893.33|896.57|888.26|731
1754130300000|2025-08-02 10:25:00|900.75|892.44|901.21|892.9|903.06|894.75|900.61|892.3|579
1754130600000|2025-08-02 10:30:00|901.18|892.87|903.44|895.13|903.68|895.37|900.36|892.05|645
1754130900000|2025-08-02 10:35:00|903.52|895.21|899.44|891.13|903.62|895.31|899.01|890.7|525
1754131200000|2025-08-02 10:40:00|899.43|891.12|900.95|892.64|902.04|893.73|898.73|890.42|616
1754131500000|2025-08-02 10:45:00|900.97|892.66|902.44|894.13|903.26|894.95|899.81|891.5|632
1754131800000|2025-08-02 10:50:00|902.33|894.02|905|896.69|905.9|897.59|901.47|893.16|592
1754132100000|2025-08-02 10:55:00|904.97|896.66|904.8|896.49|906.69|898.38|904.27|895.96|466
1754132400000|2025-08-02 11:00:00|904.73|896.42|906.77|898.46|907.02|898.71|903.24|894.93|568
1754132700000|2025-08-02 11:05:00|906.75|898.44|904.92|896.61|907.84|899.53|904.82|896.51|688
1754133000000|2025-08-02 11:10:00|904.83|896.52|903.98|895.67|905.29|896.98|902.08|893.77|592
1754133300000|2025-08-02 11:15:00|903.78|895.47|906.58|898.27|906.6|898.29|902.98|894.67|662
1754133600000|2025-08-02 11:20:00|906.54|898.23|906.19|897.88|907.57|899.26|905.44|897.13|629
1754133900000|2025-08-02 11:25:00|906.18|897.87|912.57|904.26|912.98|904.67|905.29|896.98|647
1754134200000|2025-08-02 11:30:00|912.56|904.25|909.98|901.67|912.56|904.25|909.49|901.18|580
1754134500000|2025-08-02 11:35:00|910.01|901.7|908.75|900.44|910.38|902.07|907.78|899.47|603
1754134800000|2025-08-02 11:40:00|908.77|900.46|906.8|898.49|908.86|900.55|906.7|898.39|390
1754135100000|2025-08-02 11:45:00|906.78|898.47|907.04|898.73|909.13|900.82|906.46|898.15|484
1754135400000|2025-08-02 11:50:00|907.22|898.91|905.01|896.7|907.51|899.2|904.8|896.49|361
1754135700000|2025-08-02 11:55:00|905|896.69|905.63|897.32|906.74|898.43|904.14|895.83|502
1754136000000|2025-08-02 12:00:00|905.58|897.27|903.37|895.06|906.83|898.52|903.05|894.74|557
1754136300000|2025-08-02 12:05:00|903.35|895.04|903.41|895.1|904.4|896.09|902.95|894.64|552
1754136600000|2025-08-02 12:10:00|903.42|895.11|902.56|894.25|904.07|895.76|902.29|893.98|506
1754136900000|2025-08-02 12:15:00|902.52|894.21|904.25|895.94|904.25|895.94|902.07|893.76|541
1754137200000|2025-08-02 12:20:00|904.26|895.95|903.06|894.75|905.66|897.35|902.39|894.08|769
1754137500000|2025-08-02 12:25:00|903.03|894.72|904.72|896.41|905.4|897.09|902.13|893.82|729
1754137800000|2025-08-02 12:30:00|904.7|896.39|906.04|897.73|907.16|898.85|904.34|896.03|647
1754138100000|2025-08-02 12:35:00|906.09|897.78|907.33|899.02|908.75|900.44|906.09|897.78|664
1754138400000|2025-08-02 12:40:00|907.37|899.06|903.51|895.2|907.52|899.21|903.5|895.19|639
1754138700000|2025-08-02 12:45:00|903.5|895.19|905.42|897.11|905.86|897.55|902.34|894.03|675
1754139000000|2025-08-02 12:50:00|905.39|897.08|910.68|902.37|910.78|902.47|905.08|896.77|630
1754139300000|2025-08-02 12:55:00|910.71|902.4|910.25|901.94|912.64|904.33|910.19|901.88|427
1754139600000|2025-08-02 13:00:00|910.42|902.11|907.9|899.59|911.49|903.18|907.49|899.18|698
1754139900000|2025-08-02 13:05:00|907.91|899.6|908.88|900.57|909.63|901.32|906.06|897.75|709
1754140200000|2025-08-02 13:10:00|908.86|900.55|906.01|897.7|909.9|901.59|906.01|897.7|754
1754140500000|2025-08-02 13:15:00|905.97|897.66|905.77|897.46|906.93|898.62|904.97|896.66|749
1754140800000|2025-08-02 13:20:00|905.79|897.48|908.96|900.65|909.59|901.28|905.77|897.46|578
1754141100000|2025-08-02 13:25:00|909.02|900.71|908.01|899.7|910.36|902.05|907.88|899.57|584
1754141400000|2025-08-02 13:30:00|908.16|899.85|910.35|902.04|911.75|903.44|905.86|897.55|902
1754141700000|2025-08-02 13:35:00|910.55|902.24|910.04|901.73|912.16|903.85|909.23|900.92|814
1754142000000|2025-08-02 13:40:00|910.09|901.78|910.05|901.74|911.09|902.78|908.01|899.7|791
1754142300000|2025-08-02 13:45:00|910.02|901.71|911.31|903|912.46|904.15|909.36|901.05|721
1754142600000|2025-08-02 13:50:00|911.22|902.91|911.96|903.65|912.52|904.21|909.86|901.55|607
1754142900000|2025-08-02 13:55:00|911.93|903.62|912.26|903.95|914.14|905.83|911.82|903.51|506
1754143200000|2025-08-02 14:00:00|912.3|903.99|909.95|901.64|912.71|904.4|908.32|900.01|611
1754143500000|2025-08-02 14:05:00|909.89|901.58|909.27|900.96|912.68|904.37|909.24|900.93|616
1754143800000|2025-08-02 14:10:00|909.28|900.97|907.36|899.05|909.51|901.2|907.23|898.92|499
1754144100000|2025-08-02 14:15:00|907.42|899.11|905.31|897|907.49|899.18|904.93|896.62|652
1754144400000|2025-08-02 14:20:00|905.29|896.98|905.96|897.65|906.43|898.12|902.75|894.44|635
1754144700000|2025-08-02 14:25:00|905.9|897.59|903.77|895.46|906.01|897.7|903.6|895.29|549
1754145000000|2025-08-02 14:30:00|903.72|895.41|898.98|890.67|903.72|895.41|898.77|890.46|707
1754145300000|2025-08-02 14:35:00|898.97|890.66|897.07|888.76|898.97|890.66|896.3|887.99|655
1754145600000|2025-08-02 14:40:00|897.17|888.86|898.82|890.51|899.11|890.8|896.75|888.44|753
1754145900000|2025-08-02 14:45:00|898.85|890.54|899.48|891.17|901.52|893.21|897.22|888.91|733
1754146200000|2025-08-02 14:50:00|899.49|891.18|899.37|891.06|900.5|892.19|895.59|887.28|823
1754146500000|2025-08-02 14:55:00|899.36|891.05|900.63|892.32|901.54|893.23|897.8|889.49|687
1754146800000|2025-08-02 15:00:00|900.65|892.34|902.73|894.42|904.24|895.93|900.53|892.22|773
1754147100000|2025-08-02 15:05:00|902.74|894.43|904.49|896.18|905.07|896.76|901.36|893.05|762
1754147400000|2025-08-02 15:10:00|904.47|896.16|904.29|895.98|904.78|896.47|902.5|894.19|713
1754147700000|2025-08-02 15:15:00|904.31|896|906.43|898.12|908.6|900.29|904.03|895.72|642
1754148000000|2025-08-02 15:20:00|906.25|897.94|907.7|899.39|907.88|899.57|905.34|897.03|689
1754148300000|2025-08-02 15:25:00|907.73|899.42|904.73|896.42|908.52|900.21|904.73|896.42|570
1754148600000|2025-08-02 15:30:00|904.7|896.39|898.74|890.43|904.99|896.68|896.83|888.52|751
1754148900000|2025-08-02 15:35:00|898.72|890.41|901.1|892.79|901.85|893.54|898.14|889.83|738
1754149200000|2025-08-02 15:40:00|901.09|892.78|898.88|890.57|901.2|892.89|898.15|889.84|550
1754149500000|2025-08-02 15:45:00|898.87|890.56|894.74|886.43|899.22|890.91|894.61|886.3|698
1754149800000|2025-08-02 15:50:00|894.76|886.45|896.35|888.04|897.78|889.47|894.6|886.29|885
1754150100000|2025-08-02 15:55:00|896.31|888|897.54|889.23|897.72|889.41|894.29|885.98|827
1754150400000|2025-08-02 16:00:00|897.59|889.28|897.85|889.54|899.52|891.21|896.83|888.52|833
1754150700000|2025-08-02 16:05:00|897.89|889.58|895.95|887.64|899.64|891.33|894.72|886.41|858
1754151000000|2025-08-02 16:10:00|895.91|887.6|895.72|887.41|897.96|889.65|893.58|885.27|818
1754151300000|2025-08-02 16:15:00|895.75|887.44|897.35|889.04|897.46|889.15|893.33|885.02|881
1754151600000|2025-08-02 16:20:00|897.36|889.05|898.19|889.88|898.19|889.88|895.72|887.41|785
1754151900000|2025-08-02 16:25:00|898.13|889.82|894.35|886.04|899.19|890.88|894.08|885.77|774
1754152200000|2025-08-02 16:30:00|894.33|886.02|889.78|881.47|894.67|886.36|887.24|878.93|877
1754152500000|2025-08-02 16:35:00|889.55|881.24|891.5|883.19|891.82|883.51|888.07|879.76|837
1754152800000|2025-08-02 16:40:00|891.54|883.23|899.37|891.06|900.72|892.41|891.54|883.23|834
1754153100000|2025-08-02 16:45:00|899.36|891.05|896.14|887.83|902.93|894.62|895.79|887.48|834
1754153400000|2025-08-02 16:50:00|896.15|887.84|895.85|887.54|896.95|888.64|894.81|886.5|835
1754153700000|2025-08-02 16:55:00|895.84|887.53|896.98|888.67|897.54|889.23|893.56|885.25|733
1754154000000|2025-08-02 17:00:00|896.93|888.62|898.04|889.73|898.16|889.85|893.57|885.26|693
1754154300000|2025-08-02 17:05:00|898.03|889.72|898.67|890.36|899.51|891.2|897.57|889.26|687
1754154600000|2025-08-02 17:10:00|898.74|890.43|896.64|888.33|898.76|890.45|896.11|887.8|612
1754154900000|2025-08-02 17:15:00|896.59|888.28|898.37|890.06|898.39|890.08|893.89|885.58|665
1754155200000|2025-08-02 17:20:00|898.36|890.05|895.21|886.9|898.97|890.66|895.06|886.75|599
1754155500000|2025-08-02 17:25:00|895.18|886.87|897.43|889.12|897.43|889.12|895.18|886.87|504
1754155800000|2025-08-02 17:30:00|897.47|889.16|895.88|887.57|897.77|889.46|894.54|886.23|693
1754156100000|2025-08-02 17:35:00|895.77|887.46|891.7|883.39|895.77|887.46|891.7|883.39|592
1754156400000|2025-08-02 17:40:00|891.67|883.36|887.75|879.44|891.67|883.36|887.61|879.3|635
1754156700000|2025-08-02 17:45:00|887.77|879.46|883.43|875.12|888.33|880.02|882.65|874.34|896
1754157000000|2025-08-02 17:50:00|883.44|875.13|880.91|872.6|883.68|875.37|878.36|870.05|1017
1754157300000|2025-08-02 17:55:00|880.87|872.56|883.89|875.58|883.9|875.59|880.73|872.42|888
1754157600000|2025-08-02 18:00:00|883.87|875.56|883.04|874.73|885.73|877.42|881.97|873.66|921
1754157900000|2025-08-02 18:05:00|883.07|874.76|883.39|875.08|886.19|877.88|879.95|871.64|1005
1754158200000|2025-08-02 18:10:00|883.2|874.89|881.77|873.46|884.92|876.61|881.67|873.36|976
1754158500000|2025-08-02 18:15:00|881.79|873.48|881.2|872.89|884.24|875.93|879.26|870.95|1037
1754158800000|2025-08-02 18:20:00|881.19|872.88|882.58|874.27|885.89|877.58|881.19|872.88|989
1754159100000|2025-08-02 18:25:00|882.57|874.26|879.57|871.26|884.59|876.28|876.24|867.93|990
1754159400000|2025-08-02 18:30:00|879.59|871.28|879.55|871.24|881.56|873.25|877.99|869.68|1003
1754159700000|2025-08-02 18:35:00|879.54|871.23|879.58|871.27|883.18|874.87|877.01|868.7|931
1754160000000|2025-08-02 18:40:00|879.61|871.3|877.92|869.61|879.75|871.44|876.25|867.94|928
1754160300000|2025-08-02 18:45:00|877.9|869.59|875.67|867.36|879.01|870.7|872.87|864.56|935
1754160600000|2025-08-02 18:50:00|875.73|867.42|875.7|867.39|878.82|870.51|873.01|864.7|952
1754160900000|2025-08-02 18:55:00|875.63|867.32|877.74|869.43|878.85|870.54|873.93|865.62|982
1754161200000|2025-08-02 19:00:00|877.71|869.4|878.3|869.99|879.41|871.1|875.27|866.96|951
1754161500000|2025-08-02 19:05:00|878.29|869.98|882.92|874.61|883.67|875.36|878.23|869.92|867
1754161800000|2025-08-02 19:10:00|882.95|874.64|883.79|875.48|884.51|876.2|881.21|872.9|854
1754162100000|2025-08-02 19:15:00|883.77|875.46|887.75|879.44|889.09|880.78|883.77|875.46|809
1754162400000|2025-08-02 19:20:00|887.76|879.45|889.81|881.5|889.84|881.53|887.06|878.75|808
1754162700000|2025-08-02 19:25:00|890.02|881.71|891.01|882.7|891.17|882.86|887.66|879.35|814
1754163000000|2025-08-02 19:30:00|890.9|882.59|893.58|885.27|894.06|885.75|889.26|880.95|744
1754163300000|2025-08-02 19:35:00|893.57|885.26|885.1|876.79|893.6|885.29|884.83|876.52|744
1754163600000|2025-08-02 19:40:00|885.12|876.81|887.23|878.92|888.76|880.45|885.12|876.81|750
1754163900000|2025-08-02 19:45:00|887.18|878.87|881.05|872.74|887.2|878.89|880.59|872.28|674
1754164200000|2025-08-02 19:50:00|881.13|872.82|881.22|872.91|883.06|874.75|880.39|872.08|839
1754164500000|2025-08-02 19:55:00|881.23|872.92|880.26|871.95|882.2|873.89|879.98|871.67|807
1754164800000|2025-08-02 20:00:00|880.31|872|882.75|874.44|883.05|874.74|879.96|871.65|781
1754165100000|2025-08-02 20:05:00|882.7|874.39|884.35|876.04|884.35|876.04|881.47|873.16|722
1754165400000|2025-08-02 20:10:00|884.24|875.93|885.38|877.07|886.12|877.81|883.85|875.54|800
1754165700000|2025-08-02 20:15:00|885.36|877.05|884.59|876.28|888.8|880.49|884.59|876.28|726
1754166000000|2025-08-02 20:20:00|884.54|876.23|885.41|877.1|885.55|877.24|881.81|873.5|814
1754166300000|2025-08-02 20:25:00|885.36|877.05|887.2|878.89|889.21|880.9|885.3|876.99|726
1754166600000|2025-08-02 20:30:00|887.18|878.87|885.18|876.87|887.61|879.3|884.15|875.84|739
1754166900000|2025-08-02 20:35:00|885.25|876.94|882.64|874.33|885.56|877.25|882.5|874.19|737
1754167200000|2025-08-02 20:40:00|882.65|874.34|883.91|875.6|884.43|876.12|882.47|874.16|712
1754167500000|2025-08-02 20:45:00|883.92|875.61|882.79|874.48|885.5|877.19|882.14|873.83|711
1754167800000|2025-08-02 20:50:00|882.81|874.5|885.55|877.24|885.75|877.44|882.26|873.95|759
1754168100000|2025-08-02 20:55:00|885.6|877.29|887.96|879.65|888.46|880.15|885.15|876.84|725
1754168400000|2025-08-02 21:00:00|887.98|879.67|890.94|882.63|892.75|884.44|887.94|879.63|740
1754168700000|2025-08-02 21:05:00|890.97|882.66|889.45|881.14|890.97|882.66|885.73|877.42|732
1754169000000|2025-08-02 21:10:00|889.46|881.15|887.31|879|889.52|881.21|886.72|878.41|734
1754169300000|2025-08-02 21:15:00|887.29|878.98|884.94|876.63|887.88|879.57|884.87|876.56|831
1754169600000|2025-08-02 21:20:00|884.93|876.62|885.09|876.78|885.71|877.4|883.58|875.27|572
1754169900000|2025-08-02 21:25:00|885.07|876.76|884.29|875.98|885.19|876.88|883.29|874.98|382
1754170200000|2025-08-02 21:30:00|884.37|876.06|887.12|878.81|887.93|879.62|884.37|876.06|518
1754170500000|2025-08-02 21:35:00|887.13|878.82|889.63|881.32|889.74|881.43|886.93|878.62|273
1754170800000|2025-08-02 21:40:00|889.59|881.28|887.56|879.25|889.59|881.28|887.29|878.98|306
1754171100000|2025-08-02 21:45:00|887.54|879.23|888.55|880.24|888.65|880.34|887.51|879.2|104
1754171400000|2025-08-02 21:50:00|888.53|880.22|890.21|881.9|890.66|882.35|888.51|880.2|149
1754171700000|2025-08-02 21:55:00|890.26|881.95|886.65|878.34|890.94|882.63|885.89|877.58|326
1754172000000|2025-08-02 22:00:00|886.63|878.32|890.43|882.12|890.43|882.12|886.34|878.03|401
1754172300000|2025-08-02 22:05:00|890.45|882.14|889.25|880.94|891.16|882.85|888.81|880.5|439
1754172600000|2025-08-02 22:10:00|889.41|881.1|887.63|879.32|889.7|881.39|887.49|879.18|433
1754172900000|2025-08-02 22:15:00|887.6|879.29|883.81|875.5|887.74|879.43|882.74|874.43|634
1754173200000|2025-08-02 22:20:00|883.93|875.62|882.46|874.15|883.93|875.62|881.17|872.86|582
1754173500000|2025-08-02 22:25:00|882.4|874.09|882.12|873.81|884.36|876.05|881.84|873.53|513
1754173800000|2025-08-02 22:30:00|882.1|873.79|883.73|875.42|885.22|876.91|881.68|873.37|529
1754174100000|2025-08-02 22:35:00|883.69|875.38|885.57|877.26|885.57|877.26|883.09|874.78|403
1754174400000|2025-08-02 22:40:00|885.69|877.38|888.81|880.5|888.81|880.5|885.48|877.17|397
1754174700000|2025-08-02 22:45:00|888.86|880.55|890.28|881.97|891.31|883|888.79|880.48|445
1754175000000|2025-08-02 22:50:00|890.32|882.01|890.88|882.57|891.32|883.01|889.07|880.76|385
1754175300000|2025-08-02 22:55:00|890.79|882.48|887.89|879.58|890.81|882.5|887.61|879.3|427
1754175600000|2025-08-02 23:00:00|887.8|879.49|885.07|876.76|889.16|880.85|884.87|876.56|462
1754175900000|2025-08-02 23:05:00|885|876.69|883.28|874.97|886.31|878|882.91|874.6|509
1754176200000|2025-08-02 23:10:00|883.26|874.95|879.97|871.66|883.29|874.98|879.28|870.97|627
1754176500000|2025-08-02 23:15:00|880|871.69|879.39|871.08|882.84|874.53|878.37|870.06|743
1754176800000|2025-08-02 23:20:00|879.48|871.17|879.33|871.02|879.87|871.56|875.98|867.67|856
1754177100000|2025-08-02 23:25:00|879.34|871.03|875.66|867.35|879.39|871.08|875.64|867.33|644
1754177400000|2025-08-02 23:30:00|875.62|867.31|877.1|868.79|877.57|869.26|875.18|866.87|721
1754177700000|2025-08-02 23:35:00|877.06|868.75|882.76|874.45|882.87|874.56|876.87|868.56|559
1754178000000|2025-08-02 23:40:00|882.75|874.44|883.66|875.35|887.72|879.41|882.59|874.28|965
1754178300000|2025-08-02 23:45:00|883.76|875.45|884|875.69|886.91|878.6|883.47|875.16|769
1754178600000|2025-08-02 23:50:00|883.99|875.68|880.99|872.68|884.58|876.27|880.95|872.64|788
1754178900000|2025-08-02 23:55:00|880.87|872.56|880|871.69|881.13|872.82|879.69|871.38|531
1754179200000|2025-08-03 00:00:00|880.19|871.88|882.2|873.89|885.58|877.27|879.63|871.32|887
1754179500000|2025-08-03 00:05:00|882.21|873.9|882.7|874.39|883.41|875.1|880.45|872.14|856
1754179800000|2025-08-03 00:10:00|882.68|874.37|880.71|872.4|883.18|874.87|880.05|871.74|690
1754180100000|2025-08-03 00:15:00|880.78|872.47|882.45|874.14|883.96|875.65|880.25|871.94|850
1754180400000|2025-08-03 00:20:00|882.48|874.17|874.99|866.68|882.54|874.23|874.33|866.02|904
1754180700000|2025-08-03 00:25:00|875.09|866.78|876.2|867.89|877.09|868.78|873.92|865.61|820
1754181000000|2025-08-03 00:30:00|876.28|867.97|875.9|867.59|877.25|868.94|874.68|866.37|805
1754181300000|2025-08-03 00:35:00|875.91|867.6|879.47|871.16|880.26|871.95|872.29|863.98|947
1754181600000|2025-08-03 00:40:00|879.39|871.08|885.88|877.57|886.95|878.64|876.55|868.24|988
1754181900000|2025-08-03 00:45:00|885.93|877.62|887.49|879.18|887.75|879.44|885.13|876.82|1012
1754182200000|2025-08-03 00:50:00|887.51|879.2|889.36|881.05|889.54|881.23|886.3|877.99|767
1754182500000|2025-08-03 00:55:00|889.2|880.89|889.85|881.54|890.8|882.49|888.75|880.44|758
1754182800000|2025-08-03 01:00:00|889.88|881.57|886.77|878.46|891.1|882.79|886.29|877.98|793
1754183100000|2025-08-03 01:05:00|886.73|878.42|887.74|879.43|890.4|882.09|886.73|878.42|838
1754183400000|2025-08-03 01:10:00|887.87|879.56|889.63|881.32|890.55|882.24|887.74|879.43|852
1754183700000|2025-08-03 01:15:00|889.64|881.33|886.3|877.99|889.9|881.59|886.05|877.74|800
1754184000000|2025-08-03 01:20:00|886.35|878.04|889.87|881.56|890.69|882.38|886.3|877.99|866
1754184300000|2025-08-03 01:25:00|889.76|881.45|891.13|882.82|891.85|883.54|889.68|881.37|604
1754184600000|2025-08-03 01:30:00|891.15|882.84|891.33|883.02|891.45|883.14|888.78|880.47|711
1754184900000|2025-08-03 01:35:00|891.34|883.03|892.85|884.54|893.65|885.34|891.1|882.79|747
1754185200000|2025-08-03 01:40:00|892.89|884.58|892.85|884.54|893.57|885.26|892.24|883.93|637
1754185500000|2025-08-03 01:45:00|892.81|884.5|889.51|881.2|893.06|884.75|889.46|881.15|774
1754185800000|2025-08-03 01:50:00|889.54|881.23|891.66|883.35|892.18|883.87|889.44|881.13|693
1754186100000|2025-08-03 01:55:00|891.65|883.34|893.38|885.07|893.92|885.61|891.49|883.18|531
1754186400000|2025-08-03 02:00:00|893.39|885.08|896.3|887.99|896.61|888.3|893.27|884.96|608
1754186700000|2025-08-03 02:05:00|896.33|888.02|897.92|889.61|898.6|890.29|896.12|887.81|498
1754187000000|2025-08-03 02:10:00|897.94|889.63|898.51|890.2|899.73|891.42|897.73|889.42|636
1754187300000|2025-08-03 02:15:00|898.53|890.22|898.3|889.99|899.6|891.29|898.03|889.72|627
1754187600000|2025-08-03 02:20:00|898.29|889.98|897.18|888.87|898.47|890.16|896.49|888.18|418
1754187900000|2025-08-03 02:25:00|897.2|888.89|895.73|887.42|897.57|889.26|895.67|887.36|531
1754188200000|2025-08-03 02:30:00|895.71|887.4|898.52|890.21|898.96|890.65|895.67|887.36|559
1754188500000|2025-08-03 02:35:00|898.49|890.18|898.7|890.39|899.46|891.15|898.27|889.96|468
1754188800000|2025-08-03 02:40:00|898.69|890.38|897.58|889.27|898.72|890.41|897.53|889.22|487
1754189100000|2025-08-03 02:45:00|897.56|889.25|897.37|889.06|898.21|889.9|897.18|888.87|531
1754189400000|2025-08-03 02:50:00|897.31|889|897.78|889.47|897.89|889.58|895.99|887.68|475
1754189700000|2025-08-03 02:55:00|897.74|889.43|899.1|890.79|899.79|891.48|897.73|889.42|268
1754190000000|2025-08-03 03:00:00|899.06|890.75|899.79|891.48|902.82|894.51|898.94|890.63|603
1754190300000|2025-08-03 03:05:00|899.78|891.47|899.42|891.11|900.45|892.14|898.18|889.87|689
1754190600000|2025-08-03 03:10:00|899.41|891.1|898.5|890.19|899.59|891.28|898.21|889.9|618
1754190900000|2025-08-03 03:15:00|898.51|890.2|900.02|891.71|900.3|891.99|898.35|890.04|626
1754191200000|2025-08-03 03:20:00|900.01|891.7|901.62|893.31|902.35|894.04|900.01|891.7|534
1754191500000|2025-08-03 03:25:00|901.66|893.35|902.28|893.97|902.36|894.05|901.01|892.7|695
1754191800000|2025-08-03 03:30:00|902.25|893.94|901.33|893.02|902.25|893.94|900.5|892.19|733
1754192100000|2025-08-03 03:35:00|901.29|892.98|901.73|893.42|901.78|893.47|900.04|891.73|237
1754192400000|2025-08-03 03:40:00|901.74|893.43|901.92|893.61|902.52|894.21|901.02|892.71|415
1754192700000|2025-08-03 03:45:00|901.88|893.57|903.14|894.83|903.19|894.88|900.92|892.61|472
1754193000000|2025-08-03 03:50:00|903.17|894.86|902.34|894.03|903.28|894.97|901.86|893.55|480
1754193300000|2025-08-03 03:55:00|902.43|894.12|900.72|892.41|902.52|894.21|900.72|892.41|209
1754193600000|2025-08-03 04:00:00|900.76|892.45|898.1|889.79|900.79|892.48|898.07|889.76|349
1754193900000|2025-08-03 04:05:00|898.12|889.81|899.1|890.79|899.93|891.62|897.29|888.98|308
1754194200000|2025-08-03 04:10:00|899.08|890.77|898.36|890.05|899.08|890.77|897.69|889.38|341
1754194500000|2025-08-03 04:15:00|898.33|890.02|901.05|892.74|901.05|892.74|898.25|889.94|353
1754194800000|2025-08-03 04:20:00|901.07|892.76|898.88|890.57|901.12|892.81|898.88|890.57|264
1754195100000|2025-08-03 04:25:00|898.8|890.49|898.15|889.84|898.92|890.61|897.66|889.35|258
1754195400000|2025-08-03 04:30:00|898.1|889.79|895.74|887.43|898.69|890.38|895.72|887.41|359
1754195700000|2025-08-03 04:35:00|895.8|887.49|896.44|888.13|896.68|888.37|895.06|886.75|247
1754196000000|2025-08-03 04:40:00|896.46|888.15|897.59|889.28|897.65|889.34|896.11|887.8|177
1754196300000|2025-08-03 04:45:00|897.58|889.27|897.21|888.9|898.55|890.24|896.81|888.5|237
1754196600000|2025-08-03 04:50:00|897.34|889.03|897.56|889.25|898.48|890.17|897.05|888.74|241
1754196900000|2025-08-03 04:55:00|897.53|889.22|898.36|890.05|898.44|890.13|897.1|888.79|236
1754197200000|2025-08-03 05:00:00|898.38|890.07|899.36|891.05|899.42|891.11|897.73|889.42|280
1754197500000|2025-08-03 05:05:00|899.34|891.03|899.08|890.77|900.51|892.2|898.86|890.55|576
1754197800000|2025-08-03 05:10:00|899|890.69|898.35|890.04|899.4|891.09|898.3|889.99|606
1754198100000|2025-08-03 05:15:00|898.39|890.08|898.49|890.18|898.51|890.2|896.8|888.49|644
1754198400000|2025-08-03 05:20:00|898.48|890.17|899.69|891.38|900.16|891.85|898.44|890.13|388
1754198700000|2025-08-03 05:25:00|899.73|891.42|900.38|892.07|901.2|892.89|899.6|891.29|303
1754199000000|2025-08-03 05:30:00|900.32|892.01|900.64|892.33|900.64|892.33|899.38|891.07|285
1754199300000|2025-08-03 05:35:00|900.66|892.35|897.87|889.56|900.77|892.46|897.65|889.34|392
1754199600000|2025-08-03 05:40:00|897.66|889.35|896.87|888.56|898.2|889.89|896.83|888.52|346
1754199900000|2025-08-03 05:45:00|896.89|888.58|896.62|888.31|897.13|888.82|895.91|887.6|420
1754200200000|2025-08-03 05:50:00|896.64|888.33|896.64|888.33|898.11|889.8|896.35|888.04|450
1754200500000|2025-08-03 05:55:00|896.63|888.32|897.8|889.49|897.97|889.66|896.6|888.29|303
1754200800000|2025-08-03 06:00:00|897.82|889.51|898.23|889.92|899|890.69|897.8|889.49|327
1754201100000|2025-08-03 06:05:00|898.25|889.94|896.85|888.54|898.52|890.21|896.79|888.48|388
1754201400000|2025-08-03 06:10:00|896.87|888.56|896.82|888.51|897.28|888.97|896.26|887.95|482
1754201700000|2025-08-03 06:15:00|896.81|888.5|897.93|889.62|897.94|889.63|896.01|887.7|460
1754202000000|2025-08-03 06:20:00|897.91|889.6|899.24|890.93|899.33|891.02|897.46|889.15|399
1754202300000|2025-08-03 06:25:00|899.21|890.9|898.43|890.12|899.94|891.63|898.25|889.94|242
1754202600000|2025-08-03 06:30:00|898.3|889.99|898.77|890.46|899.89|891.58|898.27|889.96|388
1754202900000|2025-08-03 06:35:00|898.68|890.37|898.84|890.53|899.21|890.9|897.78|889.47|294
1754203200000|2025-08-03 06:40:00|898.82|890.51|897.95|889.64|898.82|890.51|897.65|889.34|343
1754203500000|2025-08-03 06:45:00|897.98|889.67|896.99|888.68|898.67|890.36|896.97|888.66|286
1754203800000|2025-08-03 06:50:00|896.97|888.66|897.54|889.23|897.81|889.5|896.9|888.59|166
1754204100000|2025-08-03 06:55:00|897.52|889.21|898.95|890.64|898.97|890.66|897.19|888.88|177
1754204400000|2025-08-03 07:00:00|898.97|890.66|902.65|894.34|902.94|894.63|898.97|890.66|274
1754204700000|2025-08-03 07:05:00|902.68|894.37|902.15|893.84|902.7|894.39|901.68|893.37|243
1754205000000|2025-08-03 07:10:00|902.17|893.86|901.53|893.22|902.5|894.19|901.4|893.09|242
1754205300000|2025-08-03 07:15:00|901.52|893.21|899.68|891.37|901.9|893.59|899.68|891.37|308
1754205600000|2025-08-03 07:20:00|899.7|891.39|899.58|891.27|899.87|891.56|898.81|890.5|299
1754205900000|2025-08-03 07:25:00|899.59|891.28|901.79|893.48|901.79|893.48|899.59|891.28|295
1754206200000|2025-08-03 07:30:00|901.78|893.47|901.88|893.57|902.79|894.48|901.32|893.01|398
1754206500000|2025-08-03 07:35:00|901.85|893.54|902.21|893.9|903.29|894.98|901.02|892.71|314
1754206800000|2025-08-03 07:40:00|902.19|893.88|902.51|894.2|902.71|894.4|901.05|892.74|233
1754207100000|2025-08-03 07:45:00|902.61|894.3|902.56|894.25|902.85|894.54|901.73|893.42|328
1754207400000|2025-08-03 07:50:00|902.58|894.27|903.4|895.09|903.63|895.32|902.57|894.26|414
1754207700000|2025-08-03 07:55:00|903.38|895.07|904.06|895.75|904.12|895.81|903.14|894.83|363
1754208000000|2025-08-03 08:00:00|904.04|895.73|905.6|897.29|905.83|897.52|903.91|895.6|345
1754208300000|2025-08-03 08:05:00|905.58|897.27|907.65|899.34|907.66|899.35|905.46|897.15|540
1754208600000|2025-08-03 08:10:00|907.66|899.35|910.4|902.09|910.83|902.52|907.66|899.35|523
1754208900000|2025-08-03 08:15:00|910.39|902.08|909.22|900.91|910.82|902.51|908.76|900.45|539
1754209200000|2025-08-03 08:20:00|909.21|900.9|908.2|899.89|910.48|902.17|908.14|899.83|456
1754209500000|2025-08-03 08:25:00|908.21|899.9|908.17|899.86|909.28|900.97|908.01|899.7|527
1754209800000|2025-08-03 08:30:00|908.19|899.88|908.23|899.92|908.28|899.97|906.44|898.13|427
1754210100000|2025-08-03 08:35:00|908.2|899.89|909.65|901.34|909.65|901.34|907.76|899.45|444
1754210400000|2025-08-03 08:40:00|909.72|901.41|909.02|900.71|909.85|901.54|907.99|899.68|365
1754210700000|2025-08-03 08:45:00|909|900.69|910.1|901.79|910.1|901.79|908.11|899.8|414
1754211000000|2025-08-03 08:50:00|910.04|901.73|911.79|903.48|911.85|903.54|909.84|901.53|364
1754211300000|2025-08-03 08:55:00|911.8|903.49|912.36|904.05|913.16|904.85|911.79|903.48|400
1754211600000|2025-08-03 09:00:00|912.34|904.03|909.04|900.73|912.82|904.51|908.82|900.51|676
1754211900000|2025-08-03 09:05:00|909.05|900.74|907.33|899.02|909.96|901.65|906.8|898.49|610
1754212200000|2025-08-03 09:10:00|907.31|899|907.96|899.65|909.64|901.33|907.21|898.9|428
1754212500000|2025-08-03 09:15:00|907.95|899.64|908.92|900.61|909.01|900.7|906.27|897.96|366
1754212800000|2025-08-03 09:20:00|908.91|900.6|911.33|903.02|911.53|903.22|908.86|900.55|285
1754213100000|2025-08-03 09:25:00|911.36|903.05|910.72|902.41|912.33|904.02|909.74|901.43|341
1754213400000|2025-08-03 09:30:00|910.69|902.38|910.08|901.77|910.71|902.4|909.33|901.02|327
1754213700000|2025-08-03 09:35:00|910.1|901.79|910.2|901.89|910.58|902.27|908.88|900.57|250
1754214000000|2025-08-03 09:40:00|910.18|901.87|908.59|900.28|910.2|901.89|908.15|899.84|313
1754214300000|2025-08-03 09:45:00|908.6|900.29|910.15|901.84|910.28|901.97|908.55|900.24|395
1754214600000|2025-08-03 09:50:00|910.24|901.93|909.14|900.83|910.63|902.32|908.89|900.58|340
1754214900000|2025-08-03 09:55:00|909.27|900.96|910.68|902.37|910.81|902.5|908.83|900.52|227
1754215200000|2025-08-03 10:00:00|910.7|902.39|912.2|903.89|912.4|904.09|910.38|902.07|325
1754215500000|2025-08-03 10:05:00|912.29|903.98|913.39|905.08|913.51|905.2|912.01|903.7|307
1754215800000|2025-08-03 10:10:00|913.44|905.13|912.38|904.07|914.08|905.77|912.33|904.02|371
1754216100000|2025-08-03 10:15:00|912.4|904.09|911.05|902.74|912.53|904.22|910.92|902.61|416
1754216400000|2025-08-03 10:20:00|911.01|902.7|910.2|901.89|911.43|903.12|909.66|901.35|455
1754216700000|2025-08-03 10:25:00|910.22|901.91|910.53|902.22|911.51|903.2|910.22|901.91|317
1754217000000|2025-08-03 10:30:00|910.49|902.18|911.32|903.01|911.43|903.12|909.23|900.92|429
1754217300000|2025-08-03 10:35:00|911.31|903|912.87|904.56|912.9|904.59|911.07|902.76|317
1754217600000|2025-08-03 10:40:00|912.79|904.48|912.68|904.37|913.16|904.85|912.36|904.05|424
1754217900000|2025-08-03 10:45:00|912.67|904.36|914.5|906.19|914.56|906.25|912.36|904.05|265
1754218200000|2025-08-03 10:50:00|914.44|906.13|915.5|907.19|915.5|907.19|913.51|905.2|276
1754218500000|2025-08-03 10:55:00|915.52|907.21|915.84|907.53|916.6|908.29|915.4|907.09|475
1754218800000|2025-08-03 11:00:00|915.86|907.55|916.52|908.21|917.59|909.28|915.53|907.22|562
1754219100000|2025-08-03 11:05:00|916.48|908.17|920.55|912.24|921.87|913.56|916.47|908.16|617
1754219400000|2025-08-03 11:10:00|920.54|912.23|924.26|915.95|924.41|916.1|920.49|912.18|720
1754219700000|2025-08-03 11:15:00|924.2|915.89|919.65|911.34|924.23|915.92|919.28|910.97|816
1754220000000|2025-08-03 11:20:00|919.66|911.35|920.55|912.24|921.42|913.11|919.6|911.29|558
1754220300000|2025-08-03 11:25:00|920.53|912.22|918.81|910.5|920.55|912.24|917.58|909.27|580
1754220600000|2025-08-03 11:30:00|918.85|910.54|916.98|908.67|919.33|911.02|916.82|908.51|782
1754220900000|2025-08-03 11:35:00|916.99|908.68|916.16|907.85|917.73|909.42|915.13|906.82|693
1754221200000|2025-08-03 11:40:00|916.13|907.82|916.45|908.14|917.45|909.14|915.21|906.9|580
1754221500000|2025-08-03 11:45:00|916.46|908.15|918.64|910.33|919.25|910.94|915.48|907.17|586
1754221800000|2025-08-03 11:50:00|918.7|910.39|918.08|909.77|919.05|910.74|917.07|908.76|731
1754222100000|2025-08-03 11:55:00|918.1|909.79|914.91|906.6|918.17|909.86|914.65|906.34|666
1754222400000|2025-08-03 12:00:00|914.92|906.61|915.27|906.96|915.3|906.99|913.58|905.27|644
1754222700000|2025-08-03 12:05:00|915.28|906.97|914.95|906.64|916.53|908.22|914.88|906.57|580
1754223000000|2025-08-03 12:10:00|914.94|906.63|913.19|904.88|915.09|906.78|911.76|903.45|781
1754223300000|2025-08-03 12:15:00|913.22|904.91|914.75|906.44|914.78|906.47|912.92|904.61|755
1754223600000|2025-08-03 12:20:00|914.76|906.45|915.9|907.59|915.91|907.6|914|905.69|652
1754223900000|2025-08-03 12:25:00|915.96|907.65|917.41|909.1|917.79|909.48|915.93|907.62|503
1754224200000|2025-08-03 12:30:00|917.32|909.01|917.41|909.1|918.97|910.66|917.19|908.88|482
1754224500000|2025-08-03 12:35:00|917.4|909.09|916.4|908.09|917.76|909.45|915.79|907.48|452
1754224800000|2025-08-03 12:40:00|916.34|908.03|918.99|910.68|919.68|911.37|915.9|907.59|335
1754225100000|2025-08-03 12:45:00|918.97|910.66|920.27|911.96|920.86|912.55|918.94|910.63|573
1754225400000|2025-08-03 12:50:00|920.28|911.97|921.74|913.43|922.76|914.45|919.91|911.6|442
1754225700000|2025-08-03 12:55:00|921.64|913.33|919.92|911.61|921.76|913.45|919.63|911.32|418
1754226000000|2025-08-03 13:00:00|919.91|911.6|920.04|911.73|920.34|912.03|918|909.69|581
1754226300000|2025-08-03 13:05:00|920.17|911.86|920.11|911.8|920.75|912.44|919.01|910.7|524
1754226600000|2025-08-03 13:10:00|920.06|911.75|920.96|912.65|921.07|912.76|918.94|910.63|586
1754226900000|2025-08-03 13:15:00|920.95|912.64|919.03|910.72|921.06|912.75|918.83|910.52|766
1754227200000|2025-08-03 13:20:00|919.13|910.82|919.79|911.48|920.59|912.28|918.57|910.26|737
1754227500000|2025-08-03 13:25:00|919.8|911.49|919.06|910.75|920.26|911.95|918.75|910.44|737
1754227800000|2025-08-03 13:30:00|919.08|910.77|920.57|912.26|920.81|912.5|918.2|909.89|793
1754228100000|2025-08-03 13:35:00|920.61|912.3|921.96|913.65|922.12|913.81|919.17|910.86|680
1754228400000|2025-08-03 13:40:00|921.98|913.67|919.96|911.65|922.33|914.02|919.96|911.65|533
1754228700000|2025-08-03 13:45:00|919.95|911.64|918.15|909.84|920.63|912.32|917.94|909.63|649
1754229000000|2025-08-03 13:50:00|918.19|909.88|919.35|911.04|920.11|911.8|918.19|909.88|773
1754229300000|2025-08-03 13:55:00|919.34|911.03|918.72|910.41|919.52|911.21|918.15|909.84|661
1754229600000|2025-08-03 14:00:00|918.74|910.43|919.25|910.94|920.22|911.91|917.99|909.68|760
1754229900000|2025-08-03 14:05:00|919.14|910.83|920.03|911.72|921.51|913.2|919.07|910.76|589
1754230200000|2025-08-03 14:10:00|919.91|911.6|917.55|909.24|921.27|912.96|916.28|907.97|832
1754230500000|2025-08-03 14:15:00|917.58|909.27|916.76|908.45|917.98|909.67|914.97|906.66|995
1754230800000|2025-08-03 14:20:00|916.74|908.43|915.99|907.68|917.5|909.19|915.31|907|976
1754231100000|2025-08-03 14:25:00|915.86|907.55|915.3|906.99|916.94|908.63|914.82|906.51|837
1754231400000|2025-08-03 14:30:00|915.32|907.01|914.55|906.24|915.91|907.6|912.97|904.66|945
1754231700000|2025-08-03 14:35:00|914.56|906.25|916|907.69|916.02|907.71|913.38|905.07|899
1754232000000|2025-08-03 14:40:00|915.98|907.67|917.4|909.09|918.34|910.03|915.53|907.22|666
1754232300000|2025-08-03 14:45:00|917.38|909.07|916.4|908.09|917.49|909.18|914.52|906.21|872
1754232600000|2025-08-03 14:50:00|916.47|908.16|916.61|908.3|917.55|909.24|915.27|906.96|666
1754232900000|2025-08-03 14:55:00|916.62|908.31|916.92|908.61|917.37|909.06|916.13|907.82|641
1754233200000|2025-08-03 15:00:00|916.89|908.58|916.06|907.75|917.01|908.7|914.51|906.2|826
1754233500000|2025-08-03 15:05:00|916.08|907.77|914.26|905.95|916.39|908.08|913.4|905.09|891
1754233800000|2025-08-03 15:10:00|914.25|905.94|915.55|907.24|915.73|907.42|913.8|905.49|787
1754234100000|2025-08-03 15:15:00|915.61|907.3|916.26|907.95|917.82|909.51|915.56|907.25|695
1754234400000|2025-08-03 15:20:00|916.27|907.96|915.18|906.87|917.73|909.42|914.46|906.15|758
1754234700000|2025-08-03 15:25:00|915.19|906.88|917.46|909.15|917.6|909.29|915.11|906.8|557
1754235000000|2025-08-03 15:30:00|917.45|909.14|913.99|905.68|918|909.69|913.35|905.04|766
1754235300000|2025-08-03 15:35:00|913.93|905.62|915.43|907.12|915.43|907.12|912.98|904.67|800
1754235600000|2025-08-03 15:40:00|915.37|907.06|916.99|908.68|917.8|909.49|914.75|906.44|757
1754235900000|2025-08-03 15:45:00|917|908.69|917.74|909.43|917.74|909.43|916.09|907.78|683
1754236200000|2025-08-03 15:50:00|917.71|909.4|917.49|909.18|917.94|909.63|916.78|908.47|488
1754236500000|2025-08-03 15:55:00|917.52|909.21|918.26|909.95|918.46|910.15|916.77|908.46|545
1754236800000|2025-08-03 16:00:00|918.23|909.92|917.35|909.04|918.23|909.92|915.55|907.24|622
1754237100000|2025-08-03 16:05:00|917.4|909.09|916.06|907.75|918.21|909.9|916.06|907.75|611
1754237400000|2025-08-03 16:10:00|916.11|907.8|916.17|907.86|917.24|908.93|915.73|907.42|701
1754237700000|2025-08-03 16:15:00|916.16|907.85|917.93|909.62|917.96|909.65|915.98|907.67|668
1754238000000|2025-08-03 16:20:00|917.95|909.64|918.48|910.17|918.55|910.24|917.13|908.82|464
1754238300000|2025-08-03 16:25:00|918.46|910.15|916.66|908.35|918.5|910.19|915.72|907.41|519
1754238600000|2025-08-03 16:30:00|916.64|908.33|918.91|910.6|919.62|911.31|916.56|908.25|509
1754238900000|2025-08-03 16:35:00|918.87|910.56|919.44|911.13|920.49|912.18|918.86|910.55|682
1754239200000|2025-08-03 16:40:00|919.45|911.14|918.87|910.56|919.45|911.14|917.89|909.58|613
1754239500000|2025-08-03 16:45:00|918.92|910.61|919.91|911.6|920.31|912|918.86|910.55|634
1754239800000|2025-08-03 16:50:00|919.94|911.63|919.84|911.53|921.54|913.23|919.62|911.31|701
1754240100000|2025-08-03 16:55:00|919.82|911.51|920.65|912.34|921.21|912.9|919.67|911.36|666
1754240400000|2025-08-03 17:00:00|920.63|912.32|918.8|910.49|921.26|912.95|918.42|910.11|780
1754240700000|2025-08-03 17:05:00|918.84|910.53|921.52|913.21|921.53|913.22|918.73|910.42|548
1754241000000|2025-08-03 17:10:00|921.53|913.22|921.51|913.2|922.97|914.66|920.75|912.44|643
1754241300000|2025-08-03 17:15:00|921.52|913.21|918.72|910.41|921.65|913.34|917.96|909.65|696
1754241600000|2025-08-03 17:20:00|918.73|910.42|917.96|909.65|919.43|911.12|917.27|908.96|663
1754241900000|2025-08-03 17:25:00|917.99|909.68|918.62|910.31|919.67|911.36|917.99|909.68|558
1754242200000|2025-08-03 17:30:00|918.58|910.27|919.54|911.23|920.98|912.67|918.08|909.77|568
1754242500000|2025-08-03 17:35:00|919.53|911.22|918.9|910.59|919.55|911.24|917.98|909.67|511
1754242800000|2025-08-03 17:40:00|918.91|910.6|917.2|908.89|919.42|911.11|917.01|908.7|622
1754243100000|2025-08-03 17:45:00|917.19|908.88|917.28|908.97|918.43|910.12|916.7|908.39|562
1754243400000|2025-08-03 17:50:00|917.32|909.01|919.1|910.79|919.76|911.45|917.31|909|374
1754243700000|2025-08-03 17:55:00|919.13|910.82|919.88|911.57|919.88|911.57|919.13|910.82|460
1754244000000|2025-08-03 18:00:00|919.92|911.61|918.79|910.48|920.11|911.8|917.62|909.31|497
1754244300000|2025-08-03 18:05:00|918.77|910.46|919.02|910.71|919.43|911.12|917.66|909.35|474
1754244600000|2025-08-03 18:10:00|919.01|910.7|918.09|909.78|919.01|910.7|918.09|909.78|364
1754244900000|2025-08-03 18:15:00|918.08|909.77|917.96|909.65|918.35|910.04|917.25|908.94|416
1754245200000|2025-08-03 18:20:00|917.97|909.66|917.86|909.55|918.62|910.31|917.44|909.13|323
1754245500000|2025-08-03 18:25:00|917.81|909.5|917.89|909.58|919.96|911.65|916.98|908.67|622
1754245800000|2025-08-03 18:30:00|917.88|909.57|917.01|908.7|918.95|910.64|916.98|908.67|644
1754246100000|2025-08-03 18:35:00|916.99|908.68|917.62|909.31|917.65|909.34|916.6|908.29|586
1754246400000|2025-08-03 18:40:00|917.61|909.3|918.63|910.32|919.3|910.99|917.37|909.06|515
1754246700000|2025-08-03 18:45:00|918.61|910.3|919.81|911.5|920.21|911.9|918.48|910.17|499
1754247000000|2025-08-03 18:50:00|919.8|911.49|918.86|910.55|920.19|911.88|918.18|909.87|406
1754247300000|2025-08-03 18:55:00|918.87|910.56|919.5|911.19|919.57|911.26|917.98|909.67|407
1754247600000|2025-08-03 19:00:00|919.54|911.23|918.14|909.83|920.68|912.37|917.66|909.35|407
1754247900000|2025-08-03 19:05:00|918.09|909.78|917.32|909.01|918.28|909.97|917.08|908.77|280
1754248200000|2025-08-03 19:10:00|917.35|909.04|918.59|910.28|918.94|910.63|917.32|909.01|303
1754248500000|2025-08-03 19:15:00|918.58|910.27|919.5|911.19|920.05|911.74|918.58|910.27|391
1754248800000|2025-08-03 19:20:00|919.49|911.18|922.22|913.91|922.51|914.2|919.44|911.13|475
1754249100000|2025-08-03 19:25:00|922.16|913.85|921.14|912.83|922.39|914.08|921.14|912.83|313
1754249400000|2025-08-03 19:30:00|921.13|912.82|922.26|913.95|922.47|914.16|920.83|912.52|398
1754249700000|2025-08-03 19:35:00|922.24|913.93|922.58|914.27|923.26|914.95|922.09|913.78|506
1754250000000|2025-08-03 19:40:00|922.59|914.28|920.05|911.74|922.8|914.49|919.8|911.49|446
1754250300000|2025-08-03 19:45:00|920.06|911.75|919.73|911.42|920.76|912.45|919.13|910.82|416
1754250600000|2025-08-03 19:50:00|919.7|911.39|921.71|906.4|923.04|911.42|918.56|906.01|375
1754250900000|2025-08-03 19:55:00|921.7|906.39|923.81|908.5|924.88|909.57|921.5|906.19|427
1754251200000|2025-08-03 20:00:00|923.87|908.56|921.55|906.24|923.93|908.62|921.31|906|583
1754251500000|2025-08-03 20:05:00|921.54|906.23|921.62|906.31|922.42|907.11|921.34|906.03|513
1754251800000|2025-08-03 20:10:00|921.63|906.32|921.92|906.61|921.93|906.62|920.73|905.42|445
1754252100000|2025-08-03 20:15:00|921.93|906.62|921.92|906.61|922.31|907|921.37|906.06|357
1754252400000|2025-08-03 20:20:00|921.89|906.58|921.55|906.24|921.94|906.63|920.69|905.38|231
1754252700000|2025-08-03 20:25:00|921.56|906.25|922.08|906.77|922.36|907.05|921.44|906.13|227
1754253000000|2025-08-03 20:30:00|922.06|906.75|922.33|907.02|922.53|907.22|920.74|905.43|269
1754253300000|2025-08-03 20:35:00|922.36|907.05|922.79|907.48|923.11|907.8|921.78|906.47|187
1754253600000|2025-08-03 20:40:00|922.82|907.51|922.86|907.55|924.01|908.7|922.58|907.27|240
1754253900000|2025-08-03 20:45:00|922.84|907.53|923.72|908.41|924.01|908.7|922.65|907.34|237
1754254200000|2025-08-03 20:50:00|923.7|908.39|922.73|907.42|923.7|908.39|922.19|906.88|241
1754254500000|2025-08-03 20:55:00|922.74|907.43|923|907.69|924.09|908.78|922.73|907.42|269
1754254800000|2025-08-03 21:00:00|923.01|907.7|923.67|908.36|923.75|908.44|922.44|907.13|236
1754255100000|2025-08-03 21:05:00|923.7|908.39|923.44|908.13|923.77|908.46|922.27|906.96|247
1754255400000|2025-08-03 21:10:00|923.43|908.12|924.28|908.97|924.28|908.97|923.28|907.97|170
1754255700000|2025-08-03 21:15:00|924.32|909.01|923.41|908.1|924.99|909.68|922.77|907.46|433
1754256000000|2025-08-03 21:20:00|923.44|908.13|921.79|913.48|924.15|913.64|920.6|908.13|351
1754256300000|2025-08-03 21:25:00|921.78|913.47|921.58|913.27|922.79|914.48|921.46|913.15|216
1754256600000|2025-08-03 21:30:00|921.59|913.28|921.96|913.65|922.07|913.76|920.28|911.97|280
1754256900000|2025-08-03 21:35:00|921.97|913.66|921.54|913.23|922.24|913.93|921.11|912.8|137
1754257200000|2025-08-03 21:40:00|921.63|913.32|921.71|913.4|921.87|913.56|921.32|913.01|136
1754257500000|2025-08-03 21:45:00|921.7|913.39|921.41|913.1|921.71|913.4|921.41|913.1|36
1754257800000|2025-08-03 21:50:00|921.37|913.06|921.89|913.58|921.94|913.63|921.36|913.05|49
1754258100000|2025-08-03 21:55:00|921.87|913.56|922.14|913.83|922.57|914.26|921.6|913.29|335
1754258400000|2025-08-03 22:00:00|922.19|913.88|922.06|913.75|924.26|915.95|920.96|912.65|657
1754258700000|2025-08-03 22:05:00|922.01|913.7|920.65|912.34|922.28|913.97|920.41|912.1|658
1754259000000|2025-08-03 22:10:00|920.85|912.54|920.98|912.67|921.96|913.65|920.81|912.5|551
1754259300000|2025-08-03 22:15:00|920.94|912.63|920.24|911.93|921.01|912.7|919.06|910.75|614
1754259600000|2025-08-03 22:20:00|920.17|911.86|918.83|910.52|920.21|911.9|918.31|910|544
1754259900000|2025-08-03 22:25:00|918.86|910.55|919.31|911|919.81|911.5|918.46|910.15|571
1754260200000|2025-08-03 22:30:00|919.33|911.02|921.27|912.96|921.36|913.05|919.31|911|570
1754260500000|2025-08-03 22:35:00|921.35|913.04|921.57|913.26|922.71|914.4|921.11|912.8|498
1754260800000|2025-08-03 22:40:00|921.59|913.28|921.98|913.67|922.21|913.9|920.72|912.41|515
1754261100000|2025-08-03 22:45:00|921.71|913.4|922.36|914.05|922.63|914.32|920.66|912.35|509
1754261400000|2025-08-03 22:50:00|922.26|913.95|923.69|915.38|923.74|915.43|922.03|913.72|430
1754261700000|2025-08-03 22:55:00|923.66|915.35|923.21|914.9|923.66|915.35|922.6|914.29|492
1754262000000|2025-08-03 23:00:00|923.23|914.92|924.56|916.25|924.81|916.5|921.46|913.15|614
1754262300000|2025-08-03 23:05:00|924.58|916.27|926.85|918.54|926.86|918.55|923.46|915.15|581
1754262600000|2025-08-03 23:10:00|926.87|918.56|925.91|917.6|926.89|918.58|925.48|917.17|637
1754262900000|2025-08-03 23:15:00|925.87|917.56|927|918.69|927.11|918.8|923.47|915.16|660
1754263200000|2025-08-03 23:20:00|927.01|918.7|924.52|916.21|927.15|918.84|923.23|914.92|604
1754263500000|2025-08-03 23:25:00|924.41|916.1|921.99|913.68|924.43|916.12|921.87|913.56|542
1754263800000|2025-08-03 23:30:00|921.94|913.63|921.42|913.11|923.35|915.04|921.38|913.07|674
1754264100000|2025-08-03 23:35:00|921.5|913.19|919.66|911.35|921.86|913.55|919.48|911.17|513
1754264400000|2025-08-03 23:40:00|919.68|911.37|919.23|910.92|920.96|912.65|918.31|910|592
1754264700000|2025-08-03 23:45:00|919.21|910.9|919.46|911.15|919.61|911.3|918.04|909.73|520
1754265000000|2025-08-03 23:50:00|919.37|911.06|918.41|910.1|919.41|911.1|918.36|910.05|414
1754265300000|2025-08-03 23:55:00|918.39|910.08|919.26|910.95|919.75|911.44|918.39|910.08|355
1754265600000|2025-08-04 00:00:00|919.18|910.87|919.15|910.84|920.36|912.05|918.06|909.75|607
1754265900000|2025-08-04 00:05:00|919.07|910.76|919.71|911.4|920.06|911.75|918.76|910.45|582
1754266200000|2025-08-04 00:10:00|919.81|911.5|920.65|912.34|921.27|912.96|919.26|910.95|636
1754266500000|2025-08-04 00:15:00|920.63|912.32|922.96|914.65|922.96|914.65|919.9|911.59|622
1754266800000|2025-08-04 00:20:00|922.97|914.66|927.54|919.23|927.82|919.51|922.97|914.66|705
1754267100000|2025-08-04 00:25:00|927.56|919.25|926.36|918.05|927.66|919.35|925.46|917.15|710
1754267400000|2025-08-04 00:30:00|926.42|918.11|925.96|917.65|927.41|919.1|923.92|915.61|815
1754267700000|2025-08-04 00:35:00|925.99|917.68|929.46|921.15|929.65|921.34|925.99|917.68|725
1754268000000|2025-08-04 00:40:00|929.41|921.1|932.56|924.25|933.84|925.53|929.11|920.8|565
1754268300000|2025-08-04 00:45:00|932.48|924.17|936.18|927.87|938.21|929.9|932.46|924.15|743
1754268600000|2025-08-04 00:50:00|936.26|927.95|935.22|926.91|937.46|929.15|935.22|926.91|771
1754268900000|2025-08-04 00:55:00|935.26|926.95|936.09|927.78|936.66|928.35|934.56|926.25|697
1754269200000|2025-08-04 01:00:00|936.11|927.8|933.81|925.5|937.24|928.93|933.06|924.75|743
1754269500000|2025-08-04 01:05:00|933.76|925.45|931.21|922.9|935.46|927.15|931.11|922.8|710
1754269800000|2025-08-04 01:10:00|931.16|922.85|932.21|923.9|934.46|926.15|931.16|922.85|665
1754270100000|2025-08-04 01:15:00|932.16|923.85|929.26|920.95|932.46|924.15|929.26|920.95|733
1754270400000|2025-08-04 01:20:00|929.41|921.1|929.71|921.4|930.3|921.99|928.24|919.93|641
1754270700000|2025-08-04 01:25:00|929.69|921.38|930.21|921.9|932.16|923.85|928.86|920.55|647
1754271000000|2025-08-04 01:30:00|930.31|922|930.71|922.4|931.81|923.5|928.91|920.6|748
1754271300000|2025-08-04 01:35:00|930.81|922.5|931.46|923.15|932.91|924.6|930.42|922.11|649
1754271600000|2025-08-04 01:40:00|931.4|923.09|930.7|922.39|932.29|923.98|929.96|921.65|635
1754271900000|2025-08-04 01:45:00|930.61|922.3|929.12|920.81|931.92|923.61|928.15|919.84|615
1754272200000|2025-08-04 01:50:00|929.09|920.78|929.65|921.34|929.91|921.6|928.71|920.4|619
1754272500000|2025-08-04 01:55:00|929.6|921.29|929.56|921.25|929.76|921.45|928.2|919.89|535
1754272800000|2025-08-04 02:00:00|929.53|921.22|926.69|918.38|929.86|921.55|926.42|918.11|523
1754273100000|2025-08-04 02:05:00|926.67|918.36|925.16|916.85|926.7|918.39|924.71|916.4|530
1754273400000|2025-08-04 02:10:00|925.21|916.9|927.64|919.33|928.06|919.75|925.21|916.9|473
1754273700000|2025-08-04 02:15:00|927.71|919.4|929.11|920.8|930.04|921.73|927.11|918.8|480
1754274000000|2025-08-04 02:20:00|929.13|920.82|931.62|923.31|931.66|923.35|928.11|919.8|401
1754274300000|2025-08-04 02:25:00|931.6|923.29|932.76|924.45|933.29|924.98|931.57|923.26|385
1754274600000|2025-08-04 02:30:00|932.86|924.55|935.36|927.05|935.96|927.65|932.86|924.55|415
1754274900000|2025-08-04 02:35:00|935.31|927|934.56|926.25|935.42|927.11|933.67|925.36|400
1754275200000|2025-08-04 02:40:00|934.78|926.47|935.03|926.72|936.46|928.15|934.78|926.47|434
1754275500000|2025-08-04 02:45:00|935.01|926.7|937.74|929.43|938.61|930.3|935.01|926.7|451
1754275800000|2025-08-04 02:50:00|937.54|929.23|939.51|931.2|939.51|931.2|936.76|928.45|505
1754276100000|2025-08-04 02:55:00|939.52|931.21|941.61|933.3|941.71|933.4|939.06|930.75|537
1754276400000|2025-08-04 03:00:00|941.6|933.29|941.76|933.45|942.98|934.67|941.57|933.26|722
1754276700000|2025-08-04 03:05:00|941.77|933.46|937.54|929.23|941.91|933.6|937.46|929.15|523
1754277000000|2025-08-04 03:10:00|937.5|929.19|939.79|931.48|941.2|932.89|936.31|928|552
1754277300000|2025-08-04 03:15:00|939.86|931.55|941.51|933.2|941.79|933.48|938.86|930.55|683
1754277600000|2025-08-04 03:20:00|941.59|933.28|939.66|931.35|941.59|933.28|939.29|930.98|783
1754277900000|2025-08-04 03:25:00|939.67|931.36|936.32|928.01|939.86|931.55|935.96|927.65|400
1754278200000|2025-08-04 03:30:00|936.26|927.95|936.16|927.85|936.41|928.1|934.81|926.5|276
1754278500000|2025-08-04 03:35:00|936.14|927.83|935.96|927.65|936.45|928.14|934.71|926.4|436
1754278800000|2025-08-04 03:40:00|935.91|927.6|936.81|928.5|936.86|928.55|935.14|926.83|302
1754279100000|2025-08-04 03:45:00|936.86|928.55|938.35|930.04|938.64|930.33|936.66|928.35|314
1754279400000|2025-08-04 03:50:00|938.3|929.99|939.24|930.93|940.2|931.89|938.3|929.99|404
1754279700000|2025-08-04 03:55:00|939.17|930.86|939.16|930.85|939.64|931.33|938.6|930.29|274
1754280000000|2025-08-04 04:00:00|939.23|930.92|942.66|934.35|943.16|934.85|939.23|930.92|424
1754280300000|2025-08-04 04:05:00|942.63|934.32|944.02|935.71|944.38|936.07|942.47|934.16|368
1754280600000|2025-08-04 04:10:00|944.06|935.75|942.6|934.29|945.31|937|942.58|934.27|405
1754280900000|2025-08-04 04:15:00|942.58|934.27|937.06|928.75|942.6|934.29|936.83|928.52|459
1754281200000|2025-08-04 04:20:00|937.11|928.8|936.71|928.4|937.46|929.15|936.29|927.98|354
1754281500000|2025-08-04 04:25:00|936.81|928.5|939.43|931.12|940.35|932.04|936.81|928.5|384
1754281800000|2025-08-04 04:30:00|939.17|930.86|936.12|927.81|939.17|930.86|935.91|927.6|398
1754282100000|2025-08-04 04:35:00|936.07|927.76|933.96|925.65|936.39|928.08|933.44|925.13|396
1754282400000|2025-08-04 04:40:00|934.01|925.7|932.97|924.66|934.01|925.7|932.61|924.3|402
1754282700000|2025-08-04 04:45:00|932.88|924.57|934.98|926.67|935.01|926.7|932.61|924.3|508
1754283000000|2025-08-04 04:50:00|935.01|926.7|933.26|924.95|935.16|926.85|932.92|924.61|508
1754283300000|2025-08-04 04:55:00|933.21|924.9|932.83|924.52|933.31|925|932.41|924.1|409
1754283600000|2025-08-04 05:00:00|932.81|924.5|932.72|924.41|933.73|925.42|932.71|924.4|650
1754283900000|2025-08-04 05:05:00|932.66|924.35|932.39|924.08|933.11|924.8|931.61|923.3|512
1754284200000|2025-08-04 05:10:00|932.46|924.15|933.06|924.75|933.36|925.05|931.31|923|334
1754284500000|2025-08-04 05:15:00|933.03|924.72|931.06|922.75|933.03|924.72|930.64|922.33|523
1754284800000|2025-08-04 05:20:00|931.07|922.76|933.64|925.33|934.96|926.65|931.07|922.76|465
1754285100000|2025-08-04 05:25:00|933.39|925.08|930.49|922.18|933.39|925.08|930.11|921.8|508
1754285400000|2025-08-04 05:30:00|930.83|922.52|929.63|921.32|931.86|923.55|929.61|921.3|430
1754285700000|2025-08-04 05:35:00|929.65|921.34|930.46|922.15|931.41|923.1|928.37|920.06|565
1754286000000|2025-08-04 05:40:00|930.51|922.2|929.48|921.17|930.71|922.4|928.31|920|510
1754286300000|2025-08-04 05:45:00|929.47|921.16|929.66|921.35|930.34|922.03|928.51|920.2|390
1754286600000|2025-08-04 05:50:00|929.67|921.36|934.06|925.75|934.08|925.77|929.67|921.36|395
1754286900000|2025-08-04 05:55:00|934.07|925.76|936.86|928.55|937.26|928.95|934.07|925.76|309
1754287200000|2025-08-04 06:00:00|936.84|928.53|932.97|924.66|937.38|929.07|932.88|924.57|389
1754287500000|2025-08-04 06:05:00|932.96|924.65|934.62|926.31|935.31|927|932.93|924.62|465
1754287800000|2025-08-04 06:10:00|934.66|926.35|932.21|923.9|934.86|926.55|932.06|923.75|496
1754288100000|2025-08-04 06:15:00|932.26|923.95|931.16|922.85|932.36|924.05|929.6|921.29|613
1754288400000|2025-08-04 06:20:00|931.21|922.9|928.59|920.28|932.92|924.61|928.58|920.27|664
1754288700000|2025-08-04 06:25:00|928.61|920.3|930.11|921.8|930.51|922.2|927.55|919.24|482
1754289000000|2025-08-04 06:30:00|930.09|921.78|929.77|921.46|930.19|921.88|928.76|920.45|546
1754289300000|2025-08-04 06:35:00|929.81|921.5|929.66|921.35|930.71|922.4|928.51|920.2|538
1754289600000|2025-08-04 06:40:00|929.71|921.4|931.49|923.18|933.51|925.2|929.66|921.35|518
1754289900000|2025-08-04 06:45:00|931.51|923.2|930.22|921.91|931.86|923.55|929.09|920.78|535
1754290200000|2025-08-04 06:50:00|930.26|921.95|933.99|925.68|934.41|926.1|929.88|921.57|511
1754290500000|2025-08-04 06:55:00|933.91|925.6|934.93|926.62|935.16|926.85|933.57|925.26|499
1754290800000|2025-08-04 07:00:00|934.91|926.6|935.62|927.31|936.46|928.15|934.46|926.15|501
1754291100000|2025-08-04 07:05:00|935.59|927.28|937.41|929.1|937.56|929.25|935.45|927.14|515
1754291400000|2025-08-04 07:10:00|937.36|929.05|936.91|928.6|937.71|929.4|936.69|928.38|421
1754291700000|2025-08-04 07:15:00|936.81|928.5|936|927.69|937.7|929.39|935.48|927.17|546
1754292000000|2025-08-04 07:20:00|936.06|927.75|936.49|928.18|937.08|928.77|935.61|927.3|500
1754292300000|2025-08-04 07:25:00|936.54|928.23|937.69|929.38|937.93|929.62|936.54|928.23|300
1754292600000|2025-08-04 07:30:00|937.73|929.42|937|929.33|937.73|929.42|935.86|927.55|398
1754292900000|2025-08-04 07:35:00|937.01|929.34|937.86|930.19|940.22|932.55|936.83|929.16|672
1754293200000|2025-08-04 07:40:00|937.84|930.17|938.14|930.47|938.29|930.62|937.02|929.35|429
1754293500000|2025-08-04 07:45:00|938.15|930.48|939.04|931.37|939.11|931.44|936.79|929.12|578
1754293800000|2025-08-04 07:50:00|939.06|931.39|936.34|928.67|939.69|932.02|936.24|928.57|498
1754294100000|2025-08-04 07:55:00|936.24|928.57|936.11|928.44|937.53|929.86|935.39|927.72|512
1754294400000|2025-08-04 08:00:00|936.1|928.43|938.73|931.06|939.24|931.57|935.49|927.82|496
1754294700000|2025-08-04 08:05:00|938.68|931.01|939.19|931.52|939.34|931.67|936.79|929.12|527
1754295000000|2025-08-04 08:10:00|939.16|931.49|937.04|929.37|939.19|931.52|936.93|929.26|528
1754295300000|2025-08-04 08:15:00|936.72|929.05|938.17|930.5|938.74|931.07|936.64|928.97|630
1754295600000|2025-08-04 08:20:00|938.18|930.51|937.02|929.35|939.29|931.62|936.99|929.32|597
1754295900000|2025-08-04 08:25:00|937.14|929.47|934.99|927.32|937.34|929.67|934.74|927.07|764
1754296200000|2025-08-04 08:30:00|934.97|927.3|935.78|928.11|936.23|928.56|932.26|924.59|783
1754296500000|2025-08-04 08:35:00|935.88|928.21|939.44|931.77|939.49|931.82|935.71|928.04|590
1754296800000|2025-08-04 08:40:00|939.39|931.72|939.24|931.57|942.64|934.97|938.4|930.73|699
1754297100000|2025-08-04 08:45:00|939.19|931.52|938.34|930.67|940.34|932.67|938.04|930.37|663
1754297400000|2025-08-04 08:50:00|938.36|930.69|937.92|930.25|939.34|931.67|936.99|929.32|652
1754297700000|2025-08-04 08:55:00|937.94|930.27|936.34|928.67|937.94|930.27|935.44|927.77|577
1754298000000|2025-08-04 09:00:00|936.37|928.7|937.89|930.22|938.11|930.44|936.24|928.57|589
1754298300000|2025-08-04 09:05:00|937.84|930.17|938.16|930.49|938.77|931.1|937.34|929.67|422
1754298600000|2025-08-04 09:10:00|938.19|930.52|936.99|929.32|938.89|931.22|936.64|928.97|576
1754298900000|2025-08-04 09:15:00|936.93|929.26|936.88|929.21|937.29|929.62|934.96|927.29|528
1754299200000|2025-08-04 09:20:00|936.87|929.2|940.49|932.82|940.59|932.92|936.77|929.1|400
1754299500000|2025-08-04 09:25:00|940.41|932.74|939.39|931.72|940.41|932.74|938.56|930.89|235
1754299800000|2025-08-04 09:30:00|939.49|931.82|937.84|930.17|940.29|932.62|936.81|929.14|369
1754300100000|2025-08-04 09:35:00|937.8|930.13|939.37|931.7|939.94|932.27|937.75|930.08|419
1754300400000|2025-08-04 09:40:00|939.42|931.75|936.74|929.07|939.94|932.27|936.74|929.07|414
1754300700000|2025-08-04 09:45:00|936.64|928.97|934.95|927.28|936.89|929.22|933.85|926.18|328
1754301000000|2025-08-04 09:50:00|934.97|927.3|933.74|926.07|935.62|927.95|933.74|926.07|307
1754301300000|2025-08-04 09:55:00|933.69|926.02|933.84|926.17|934.24|926.57|932.59|924.92|211
1754301600000|2025-08-04 10:00:00|933.93|926.26|935.59|927.92|935.61|927.94|933.09|925.42|516
1754301900000|2025-08-04 10:05:00|935.34|927.67|934.97|927.3|936.24|928.57|934.69|927.02|424
1754302200000|2025-08-04 10:10:00|934.96|927.29|937.54|929.87|937.79|930.12|934.34|926.67|340
1754302500000|2025-08-04 10:15:00|937.55|929.88|936.04|928.37|937.79|930.12|935.74|928.07|331
1754302800000|2025-08-04 10:20:00|935.99|928.32|939.97|932.3|940.34|932.67|935.99|928.32|336
1754303100000|2025-08-04 10:25:00|939.67|932|940.54|932.87|941.89|934.22|938.64|930.97|532
1754303400000|2025-08-04 10:30:00|940.84|933.17|941.24|933.57|942.19|934.52|939.57|931.9|527
1754303700000|2025-08-04 10:35:00|941.25|933.58|941.44|933.77|942.64|934.97|939.56|931.89|628
1754304000000|2025-08-04 10:40:00|941.49|933.82|942.59|934.92|942.71|935.04|941.09|933.42|561
1754304300000|2025-08-04 10:45:00|942.52|934.85|941.73|934.06|943.75|936.08|941.68|934.01|543
1754304600000|2025-08-04 10:50:00|941.78|934.11|943.27|935.6|944.11|936.44|941.78|934.11|481
1754304900000|2025-08-04 10:55:00|943.19|935.52|939.44|931.77|943.34|935.67|939.44|931.77|534
1754305200000|2025-08-04 11:00:00|939.4|931.73|938.84|931.17|939.4|931.73|937.66|929.99|486
1754305500000|2025-08-04 11:05:00|938.89|931.22|939.62|931.95|940.01|932.34|937.78|930.11|387
1754305800000|2025-08-04 11:10:00|939.61|931.94|937.09|929.42|939.61|931.94|937.09|929.42|310
1754306100000|2025-08-04 11:15:00|937.14|929.47|936.04|928.37|937.19|929.52|935.29|927.62|513
1754306400000|2025-08-04 11:20:00|935.99|928.32|936.29|928.62|936.34|928.67|934.44|926.77|520
1754306700000|2025-08-04 11:25:00|936.31|928.64|937.24|929.57|937.59|929.92|935.38|927.71|379
1754307000000|2025-08-04 11:30:00|937.18|929.51|936.82|929.15|937.34|929.67|935.18|927.51|430
1754307300000|2025-08-04 11:35:00|936.79|929.12|939.84|932.17|939.94|932.27|936.75|929.08|458
1754307600000|2025-08-04 11:40:00|939.9|932.23|937.98|930.31|940.1|932.43|937.08|929.41|504
1754307900000|2025-08-04 11:45:00|937.79|930.12|936.29|928.62|937.81|930.14|935.13|927.46|281
1754308200000|2025-08-04 11:50:00|936.34|928.67|934.14|926.47|936.74|929.07|934.14|926.47|241
1754308500000|2025-08-04 11:55:00|934.34|926.67|935.09|927.42|935.96|928.29|933.99|926.32|291
1754308800000|2025-08-04 12:00:00|935.04|927.37|934.31|926.64|936.02|928.35|933.73|926.06|372
1754309100000|2025-08-04 12:05:00|934.33|926.66|935.33|927.66|936.09|928.42|933.63|925.96|445
1754309400000|2025-08-04 12:10:00|935.34|927.67|938.24|930.57|938.75|931.08|935.34|927.67|447
1754309700000|2025-08-04 12:15:00|938.29|930.62|940.64|932.97|940.74|933.07|938.27|930.6|444
1754310000000|2025-08-04 12:20:00|940.59|932.92|937.28|929.61|941.32|933.65|936.86|929.19|490
1754310300000|2025-08-04 12:25:00|937.3|929.63|938.11|930.44|938.24|930.57|935.54|927.87|427
1754310600000|2025-08-04 12:30:00|938.18|930.51|938.35|930.68|939.43|931.76|937.09|929.42|513
1754310900000|2025-08-04 12:35:00|938.4|930.73|940.18|932.51|940.93|933.26|938.4|930.73|419
1754311200000|2025-08-04 12:40:00|940.09|932.42|939.29|931.62|941.38|933.71|938.23|930.56|530
1754311500000|2025-08-04 12:45:00|939.28|931.61|939.06|931.39|939.93|932.26|938.52|930.85|513
1754311800000|2025-08-04 12:50:00|939.07|931.4|940.76|933.09|941.78|934.11|939.06|931.39|538
1754312100000|2025-08-04 12:55:00|940.72|933.05|944.3|936.63|945.44|937.77|940.27|932.6|647
1754312400000|2025-08-04 13:00:00|944.33|936.66|943.64|935.97|947.08|939.41|942.83|935.16|624
1754312700000|2025-08-04 13:05:00|943.59|935.92|942.18|934.51|943.94|936.27|941.62|933.95|584
1754313000000|2025-08-04 13:10:00|942.19|934.52|943.01|935.34|944.64|936.97|942.09|934.42|571
1754313300000|2025-08-04 13:15:00|942.99|935.32|943.04|935.37|946.37|938.7|942.75|935.08|573
1754313600000|2025-08-04 13:20:00|942.99|935.32|943.39|935.72|944.92|937.25|942.79|935.12|591
1754313900000|2025-08-04 13:25:00|943.33|935.66|944.05|936.38|944.54|936.87|942.98|935.31|520
1754314200000|2025-08-04 13:30:00|944.1|936.43|947.17|939.5|950.34|942.67|943.79|936.12|744
1754314500000|2025-08-04 13:35:00|947.19|939.52|954.34|946.67|962.07|954.4|946.85|939.18|935
1754314800000|2025-08-04 13:40:00|954.29|946.62|961.74|954.07|962.04|954.37|954.29|946.62|855
1754315100000|2025-08-04 13:45:00|961.73|954.06|958.85|951.18|962.97|955.3|956.76|949.09|907
1754315400000|2025-08-04 13:50:00|959.02|951.35|965.44|957.77|977.14|969.47|958.29|950.62|958
1754315700000|2025-08-04 13:55:00|965.39|957.72|985.39|977.72|990.67|983|965.19|957.52|1017
1754316000000|2025-08-04 14:00:00|985.5|977.83|993.06|985.39|996.98|989.31|985.44|977.77|1051
1754316300000|2025-08-04 14:05:00|993.05|985.38|987.69|980.02|997.14|989.47|987.04|979.37|954
1754316600000|2025-08-04 14:10:00|987.63|979.96|994.64|986.97|997.29|989.62|986.44|978.77|965
1754316900000|2025-08-04 14:15:00|994.59|986.92|990.54|982.87|996.94|989.27|987.99|980.32|911
1754317200000|2025-08-04 14:20:00|990.39|982.72|988.64|980.97|991.14|983.47|986.29|978.62|942
1754317500000|2025-08-04 14:25:00|988.59|980.92|996.31|988.64|996.94|989.27|988.22|980.55|829
1754317800000|2025-08-04 14:30:00|996.32|988.65|992.49|984.82|996.65|988.98|990.94|983.27|738
1754318100000|2025-08-04 14:35:00|992.54|984.87|988.84|981.17|992.79|985.12|988.19|980.52|776
1754318400000|2025-08-04 14:40:00|988.94|981.27|988.14|980.47|991.14|983.47|987.29|979.62|705
1754318700000|2025-08-04 14:45:00|988.22|980.55|992.84|985.17|993.14|985.47|985.29|977.62|769
1754319000000|2025-08-04 14:50:00|992.94|985.27|987.44|979.77|993.09|985.42|986.04|978.37|793
1754319300000|2025-08-04 14:55:00|987.39|979.72|990.99|983.32|991.14|983.47|986.59|978.92|755
1754319600000|2025-08-04 15:00:00|991.04|983.37|996.79|989.12|996.85|989.18|989.63|981.96|882
1754319900000|2025-08-04 15:05:00|996.89|989.22|999.94|992.27|1000.49|992.82|995.29|987.62|873
1754320200000|2025-08-04 15:10:00|1000.09|992.42|1000.11|992.44|1000.77|993.1|996.49|988.82|830
1754320500000|2025-08-04 15:15:00|1000.16|992.49|996.29|988.62|1000.16|992.49|992.99|985.32|922
1754320800000|2025-08-04 15:20:00|996.09|988.42|996.29|988.62|997.64|989.97|994.74|987.07|895
1754321100000|2025-08-04 15:25:00|996.34|988.67|995.8|988.13|997.34|989.67|994.46|986.79|849
1754321400000|2025-08-04 15:30:00|995.77|988.1|998.79|991.12|999.74|992.07|994.74|987.07|967
1754321700000|2025-08-04 15:35:00|999.14|991.47|996.64|988.97|999.14|991.47|996.34|988.67|849
1754322000000|2025-08-04 15:40:00|996.67|989|997.62|989.95|998.04|990.37|995.25|987.58|922
1754322300000|2025-08-04 15:45:00|997.67|990|996.57|988.9|998.54|990.87|992.34|984.67|911
1754322600000|2025-08-04 15:50:00|996.58|988.91|1000.44|992.77|1000.81|993.14|996.58|988.91|911
1754322900000|2025-08-04 15:55:00|1000.45|992.78|1002.35|994.68|1005.76|998.09|998.99|991.32|761
1754323200000|2025-08-04 16:00:00|1002.38|994.71|1004.34|996.67|1007.04|999.37|1002.22|994.55|777
1754323500000|2025-08-04 16:05:00|1004.29|996.62|1003.7|996.03|1010.29|1002.62|1002.49|994.82|853
1754323800000|2025-08-04 16:10:00|1003.73|996.06|1003.47|995.8|1005.93|998.26|1000.79|993.12|791
1754324100000|2025-08-04 16:15:00|1003.41|995.74|1004.89|997.22|1005.95|998.28|1000.18|992.51|828
1754324400000|2025-08-04 16:20:00|1004.79|997.12|1007.13|999.46|1009.34|1001.67|1003.89|996.22|900
1754324700000|2025-08-04 16:25:00|1007.17|999.5|1006.09|998.42|1009.84|1002.17|1005.36|997.69|825
1754325000000|2025-08-04 16:30:00|1006.06|998.39|1005.24|997.57|1007.91|1000.24|1004.99|997.32|661
1754325300000|2025-08-04 16:35:00|1005.26|997.59|1006.15|998.48|1007.14|999.47|1002.76|995.09|635
1754325600000|2025-08-04 16:40:00|1006.16|998.49|1008.39|1000.72|1011.15|1003.48|1006.14|998.47|740
1754325900000|2025-08-04 16:45:00|1008.21|1000.54|1004.62|996.95|1008.79|1001.12|1004.24|996.57|659
1754326200000|2025-08-04 16:50:00|1004.64|996.97|1004.09|996.42|1005.54|997.87|1002.84|995.17|611
1754326500000|2025-08-04 16:55:00|1004.19|996.52|1006.02|998.35|1006.29|998.62|1003.24|995.57|582
1754326800000|2025-08-04 17:00:00|1006.29|998.62|1004.57|996.9|1007.38|999.71|1003.34|995.67|580
1754327100000|2025-08-04 17:05:00|1004.67|997|1010.2|1002.53|1010.29|1002.62|1004.67|997|705
1754327400000|2025-08-04 17:10:00|1010.19|1002.52|1012.56|1004.89|1013.15|1005.48|1009.3|1001.63|826
1754327700000|2025-08-04 17:15:00|1012.59|1004.92|1008.37|1000.7|1012.71|1005.04|1006.79|999.12|816
1754328000000|2025-08-04 17:20:00|1008.4|1000.73|1009.09|1001.42|1010.09|1002.42|1007.34|999.67|738
1754328300000|2025-08-04 17:25:00|1009.19|1001.52|1007.95|1000.28|1010.19|1002.52|1007.06|999.39|632
1754328600000|2025-08-04 17:30:00|1007.94|1000.27|1002.79|995.12|1008.19|1000.52|1002.58|994.91|715
1754328900000|2025-08-04 17:35:00|1002.78|995.11|1002.27|994.6|1004.59|996.92|1002.13|994.46|709
1754329200000|2025-08-04 17:40:00|1002.29|994.62|1001.83|994.16|1004.99|997.32|1001.69|994.02|597
1754329500000|2025-08-04 17:45:00|1001.94|994.27|1002.82|995.15|1002.99|995.32|1000.28|992.61|568
1754329800000|2025-08-04 17:50:00|1002.84|995.17|1003.59|995.92|1004.5|996.83|1001.91|994.24|540
1754330100000|2025-08-04 17:55:00|1003.54|995.87|1004.01|996.34|1004.19|996.52|1002.44|994.77|487
1754330400000|2025-08-04 18:00:00|1003.98|996.31|1001.79|994.12|1004.49|996.82|1000.97|993.3|544
1754330700000|2025-08-04 18:05:00|1001.8|994.13|998.99|991.32|1001.95|994.28|998.95|991.28|582
1754331000000|2025-08-04 18:10:00|998.89|991.22|998.47|990.8|999.79|992.12|998.14|990.47|489
1754331300000|2025-08-04 18:15:00|998.37|990.7|998.58|990.91|1000.99|993.32|997.62|989.95|652
1754331600000|2025-08-04 18:20:00|998.59|990.92|997.97|990.3|1000.4|992.73|997.75|990.08|704
1754331900000|2025-08-04 18:25:00|997.98|990.31|998.69|991.02|999.1|991.43|997.19|989.52|491
1754332200000|2025-08-04 18:30:00|998.66|990.99|996.09|988.42|998.69|991.02|995.72|988.05|618
1754332500000|2025-08-04 18:35:00|996.04|988.37|994.59|986.92|997.44|989.77|994.59|986.92|515
1754332800000|2025-08-04 18:40:00|994.54|986.87|992.29|984.62|994.69|987.02|991.24|983.57|647
1754333100000|2025-08-04 18:45:00|992.34|984.67|992.99|985.32|995.06|987.39|992.34|984.67|664
1754333400000|2025-08-04 18:50:00|992.94|985.27|991.32|983.65|993.44|985.77|991.31|983.64|724
1754333700000|2025-08-04 18:55:00|991.3|983.63|991.34|983.67|992.34|984.67|990.39|982.72|713
1754334000000|2025-08-04 19:00:00|991.41|983.74|990.99|983.32|991.96|984.29|989.82|982.15|699
1754334300000|2025-08-04 19:05:00|990.96|983.29|992.09|984.42|992.59|984.92|989.89|982.22|564
1754334600000|2025-08-04 19:10:00|992.06|984.39|990.24|982.57|992.51|984.84|989.19|981.52|567
1754334900000|2025-08-04 19:15:00|990.29|982.62|989.75|982.08|991.54|983.87|989.75|982.08|592
1754335200000|2025-08-04 19:20:00|989.76|982.09|988.74|981.07|991.47|983.8|988.69|981.02|494
1754335500000|2025-08-04 19:25:00|988.77|981.1|987.65|979.98|989.44|981.77|987.26|979.59|487
1754335800000|2025-08-04 19:30:00|987.74|980.07|985.93|978.26|988.2|980.53|985.69|978.02|699
1754336100000|2025-08-04 19:35:00|985.91|978.24|984.38|976.71|986.09|978.42|984.35|976.68|552
1754336400000|2025-08-04 19:40:00|984.33|976.66|981.64|973.97|984.93|977.26|981.39|973.72|694
1754336700000|2025-08-04 19:45:00|981.68|974.01|983.46|975.79|984.98|977.31|981.57|973.9|776
1754337000000|2025-08-04 19:50:00|983.42|975.75|982.98|975.31|984.12|976.45|982.35|974.68|704
1754337300000|2025-08-04 19:55:00|983|975.33|982.55|974.88|983.59|975.92|982.09|974.42|711
1754337600000|2025-08-04 20:00:00|982.64|974.97|980.17|972.5|982.69|975.02|980.14|972.47|714
1754337900000|2025-08-04 20:05:00|980.16|972.49|984.59|976.92|985.61|977.94|980.16|972.49|851
1754338200000|2025-08-04 20:10:00|984.44|976.77|984.36|976.69|984.82|977.15|982.14|974.47|720
1754338500000|2025-08-04 20:15:00|984.31|976.64|983.33|975.66|985.54|977.87|982.94|975.27|588
1754338800000|2025-08-04 20:20:00|983.34|975.67|983.21|975.54|983.99|976.32|982.04|974.37|417
1754339100000|2025-08-04 20:25:00|983.23|975.56|983.34|975.67|983.74|976.07|981.97|974.3|247
1754339400000|2025-08-04 20:30:00|983.39|975.72|987.12|979.45|987.35|979.68|983.39|975.72|420
1754339700000|2025-08-04 20:35:00|987.11|979.44|987.79|980.12|989.65|981.98|987.08|979.41|584
1754340000000|2025-08-04 20:40:00|987.82|980.15|990.39|982.72|991.94|984.27|987.72|980.05|476
1754340300000|2025-08-04 20:45:00|990.41|982.74|986.53|978.86|990.41|982.74|986.39|978.72|427
1754340600000|2025-08-04 20:50:00|986.59|978.92|988.18|980.51|989.14|981.47|985.74|978.07|489
1754340900000|2025-08-04 20:55:00|988.15|980.48|986.13|978.46|988.44|980.77|986.13|978.46|499
1754341200000|2025-08-04 21:00:00|986.1|978.43|988.7|981.03|988.96|981.29|985.86|978.19|524
1754341500000|2025-08-04 21:05:00|988.71|981.04|991.73|984.06|991.77|984.1|988.28|980.61|547
1754341800000|2025-08-04 21:10:00|991.71|984.04|990.79|983.12|993.08|985.41|990.79|983.12|408
1754342100000|2025-08-04 21:15:00|990.8|983.13|992.9|985.23|993.96|986.29|989.94|982.27|719
1754342400000|2025-08-04 21:20:00|992.89|985.22|992.63|984.96|992.9|985.23|990.39|982.72|448
1754342700000|2025-08-04 21:25:00|992.65|984.98|994.98|987.31|995.05|987.38|992.63|984.96|411
1754343000000|2025-08-04 21:30:00|995.01|987.34|996.2|988.53|998.44|990.77|994.41|986.74|312
1754343300000|2025-08-04 21:35:00|996.21|988.54|997.63|989.96|998.06|990.39|995.26|987.59|367
1754343600000|2025-08-04 21:40:00|997.58|989.91|997.85|990.18|998.05|990.38|996.86|989.19|219
1754343900000|2025-08-04 21:45:00|997.93|990.26|997.54|989.87|999.04|991.37|997.3|989.63|195
1754344200000|2025-08-04 21:50:00|997.58|989.91|996.75|989.08|998.18|990.51|995.78|988.11|256
1754344500000|2025-08-04 21:55:00|996.78|989.11|997.14|989.47|998.69|991.02|996.7|989.03|311
1754344800000|2025-08-04 22:00:00|997.24|989.57|999.65|991.98|1000.14|992.47|996.99|989.32|765
1754345100000|2025-08-04 22:05:00|999.67|992|999.44|991.77|1000.69|993.02|997.95|990.28|554
1754345400000|2025-08-04 22:10:00|999.42|991.75|999.94|992.27|1000.89|993.22|997.84|990.17|386
1754345700000|2025-08-04 22:15:00|1000.01|992.34|1000.74|993.07|1001.81|994.14|997.79|990.12|593
1754346000000|2025-08-04 22:20:00|1000.79|993.12|1001.98|994.31|1002.09|994.42|999.59|991.92|800
1754346300000|2025-08-04 22:25:00|1002.09|994.42|999.94|992.27|1002.29|994.62|999.74|992.07|698
1754346600000|2025-08-04 22:30:00|999.91|992.24|999.74|992.07|1001.84|994.17|999.44|991.77|750
1754346900000|2025-08-04 22:35:00|999.69|992.02|999.88|992.21|1001.25|993.58|998.99|991.32|606
1754347200000|2025-08-04 22:40:00|999.87|992.2|999.19|991.52|999.94|992.27|998.39|990.72|612
1754347500000|2025-08-04 22:45:00|999.16|991.49|998.85|991.18|1000.09|992.42|998.34|990.67|543
1754347800000|2025-08-04 22:50:00|998.84|991.17|999.91|992.24|1000.19|992.52|997.99|990.32|592
1754348100000|2025-08-04 22:55:00|999.84|992.17|1006.34|998.67|1007.68|1000.01|998.54|990.87|549
1754348400000|2025-08-04 23:00:00|1006.32|998.65|1004.84|997.17|1006.44|998.77|1004.42|996.75|429
1754348700000|2025-08-04 23:05:00|1004.79|997.12|998.94|991.27|1004.79|997.12|998.84|991.17|494
1754349000000|2025-08-04 23:10:00|998.8|991.13|1001.39|993.72|1002.65|994.98|998.59|990.92|475
1754349300000|2025-08-04 23:15:00|1001.44|993.77|998.75|991.08|1001.54|993.87|998.55|990.88|646
1754349600000|2025-08-04 23:20:00|998.74|991.07|998.69|991.02|999.19|991.52|998.33|990.66|603
1754349900000|2025-08-04 23:25:00|998.75|991.08|998.43|990.76|1000.29|992.62|998.24|990.57|615
1754350200000|2025-08-04 23:30:00|998.35|990.68|999.9|992.23|999.98|992.31|997.14|989.47|659
1754350500000|2025-08-04 23:35:00|999.97|992.3|998.7|991.03|1000.39|992.72|997.34|989.67|579
1754350800000|2025-08-04 23:40:00|998.66|990.99|997.92|990.25|998.79|991.12|997.19|989.52|584
1754351100000|2025-08-04 23:45:00|998.02|990.35|996.64|988.97|998.3|990.63|995.39|987.72|649
1754351400000|2025-08-04 23:50:00|996.59|988.92|998.44|990.77|998.89|991.22|995.29|987.62|600
1754351700000|2025-08-04 23:55:00|998.41|990.74|999.9|992.23|1000.04|992.37|998.14|990.47|396
1754352000000|2025-08-05 00:00:00|1000.04|992.37|999.29|991.62|1000.84|993.17|999.08|991.41|575
1754352300000|2025-08-05 00:05:00|999.39|991.72|995.77|988.1|999.44|991.77|995.34|987.67|720
1754352600000|2025-08-05 00:10:00|995.74|988.07|996.34|988.67|996.39|988.72|995.14|987.47|556
1754352900000|2025-08-05 00:15:00|996.39|988.72|996.92|989.25|996.99|989.32|994.59|986.92|611
1754353200000|2025-08-05 00:20:00|996.78|989.11|997.46|989.79|997.63|989.96|994.89|987.22|521
1754353500000|2025-08-05 00:25:00|997.69|990.02|996.06|988.39|997.69|990.02|995.96|988.29|578
1754353800000|2025-08-05 00:30:00|996.07|988.4|997.39|989.72|997.52|989.85|995.66|987.99|744
1754354100000|2025-08-05 00:35:00|997.41|989.74|995.79|988.12|998.15|990.48|995.66|987.99|621
1754354400000|2025-08-05 00:40:00|995.89|988.22|994.54|986.87|996.09|988.42|994.29|986.62|473
1754354700000|2025-08-05 00:45:00|994.51|986.84|995.25|987.58|995.34|987.67|993.84|986.17|480
1754355000000|2025-08-05 00:50:00|995.24|987.57|993.29|985.62|996.04|988.37|993.22|985.55|423
1754355300000|2025-08-05 00:55:00|993.34|985.67|993.09|985.42|994.34|986.67|992.86|985.19|442
1754355600000|2025-08-05 01:00:00|993.19|985.52|994.02|986.35|994.29|986.62|992.11|984.44|414
1754355900000|2025-08-05 01:05:00|994.29|986.62|995.46|987.79|996.49|988.82|993.86|986.19|349
1754356200000|2025-08-05 01:10:00|995.36|987.69|994.59|986.92|995.44|987.77|993.54|985.87|371
1754356500000|2025-08-05 01:15:00|994.54|986.87|995.32|987.65|995.49|987.82|993.42|985.75|415
1754356800000|2025-08-05 01:20:00|995.3|987.63|995.48|987.81|996.99|989.32|994.2|986.53|556
1754357100000|2025-08-05 01:25:00|995.32|987.65|996.2|988.53|997.09|989.42|995.18|987.51|607
1754357400000|2025-08-05 01:30:00|996.14|988.47|996.25|988.58|996.25|988.58|995.09|987.42|570
1754357700000|2025-08-05 01:35:00|996.22|988.55|995.34|987.67|996.54|988.87|994.84|987.17|473
1754358000000|2025-08-05 01:40:00|995.27|987.6|993.09|985.42|995.27|987.6|992.41|984.74|370
1754358300000|2025-08-05 01:45:00|993.05|985.38|992.81|985.14|993.79|986.12|992.26|984.59|513
1754358600000|2025-08-05 01:50:00|992.8|985.13|992.44|984.77|993.11|985.44|992.23|984.56|564
1754358900000|2025-08-05 01:55:00|992.46|984.79|994.01|986.34|994.36|986.69|991.89|984.22|540
1754359200000|2025-08-05 02:00:00|993.97|986.3|995.97|988.3|997.21|989.54|993.46|985.79|620
1754359500000|2025-08-05 02:05:00|995.85|988.18|995.75|988.08|996.99|989.32|995.19|987.52|528
1754359800000|2025-08-05 02:10:00|995.7|988.03|993.64|985.97|995.89|988.22|992.88|985.21|524
1754360100000|2025-08-05 02:15:00|993.59|985.92|994.69|987.02|994.94|987.27|992.51|984.84|603
1754360400000|2025-08-05 02:20:00|994.59|986.92|995.85|988.18|996.1|988.43|993.59|985.92|509
1754360700000|2025-08-05 02:25:00|995.74|988.07|995.03|987.36|996|988.33|994.68|987.01|329
1754361000000|2025-08-05 02:30:00|995.02|987.35|995.92|988.25|997.23|989.56|994.74|987.07|473
1754361300000|2025-08-05 02:35:00|995.88|988.21|997.1|989.43|997.25|989.58|995.73|988.06|483
1754361600000|2025-08-05 02:40:00|997.13|989.46|997.49|989.82|998.14|990.47|996.88|989.21|430
1754361900000|2025-08-05 02:45:00|997.53|989.86|999.78|992.11|999.89|992.22|996.84|989.17|441
1754362200000|2025-08-05 02:50:00|999.77|992.1|998.14|990.47|1000.69|993.02|997.95|990.28|409
1754362500000|2025-08-05 02:55:00|998.12|990.45|998.44|990.77|998.74|991.07|997.16|989.49|411
1754362800000|2025-08-05 03:00:00|998.49|990.82|994.19|986.52|998.54|990.87|993.97|986.3|437
1754363100000|2025-08-05 03:05:00|994.04|986.37|989.89|982.22|994.19|986.52|988.96|981.29|652
1754363400000|2025-08-05 03:10:00|989.86|982.19|989.69|982.02|990.49|982.82|987.94|980.27|628
1754363700000|2025-08-05 03:15:00|989.79|982.12|987.6|979.93|989.9|982.23|987.44|979.77|631
1754364000000|2025-08-05 03:20:00|987.59|979.92|985.96|978.29|987.66|979.99|985.14|977.47|655
1754364300000|2025-08-05 03:25:00|986|978.33|987.12|979.45|988.74|981.07|986|978.33|734
1754364600000|2025-08-05 03:30:00|987.17|979.5|985.32|977.65|987.49|979.82|985.29|977.62|672
1754364900000|2025-08-05 03:35:00|985.29|977.62|983.99|976.32|985.53|977.86|983.99|976.32|421
1754365200000|2025-08-05 03:40:00|984.04|976.37|984.99|977.32|986.74|979.07|983.95|976.28|619
1754365500000|2025-08-05 03:45:00|984.94|977.27|983.29|975.62|985.14|977.47|983.09|975.42|527
1754365800000|2025-08-05 03:50:00|983.3|975.63|983.26|975.59|985|977.33|983.14|975.47|810
1754366100000|2025-08-05 03:55:00|983.23|975.56|983.46|975.79|983.99|976.32|983.09|975.42|632
1754366400000|2025-08-05 04:00:00|983.44|975.77|979.07|971.4|983.68|976.01|978.99|971.32|665
1754366700000|2025-08-05 04:05:00|979.09|971.42|982.41|974.74|982.54|974.87|978.91|971.24|906
1754367000000|2025-08-05 04:10:00|982.46|974.79|983.71|976.04|984.79|977.12|982.31|974.64|798
1754367300000|2025-08-05 04:15:00|983.69|976.02|978.21|970.54|983.83|976.16|978.06|970.39|703
1754367600000|2025-08-05 04:20:00|978.19|970.52|978.88|971.21|979.79|972.12|977.97|970.3|706
1754367900000|2025-08-05 04:25:00|978.99|971.32|978.84|971.17|980.39|972.72|978.42|970.75|553
1754368200000|2025-08-05 04:30:00|978.94|971.27|977.2|969.53|979.14|971.47|976.59|968.92|785
1754368500000|2025-08-05 04:35:00|977.16|969.49|977.24|969.57|977.52|969.85|976.26|968.59|605
1754368800000|2025-08-05 04:40:00|977.25|969.58|976.09|968.42|977.29|969.62|975.79|968.12|671
1754369100000|2025-08-05 04:45:00|976.15|968.48|977.26|969.59|978.39|970.72|976.15|968.48|607
1754369400000|2025-08-05 04:50:00|977.31|969.64|977.3|969.63|977.8|970.13|976.12|968.45|462
1754369700000|2025-08-05 04:55:00|977.27|969.6|977.69|970.02|978.62|970.95|976.69|969.02|505
1754370000000|2025-08-05 05:00:00|977.65|969.98|979.91|972.24|980.64|972.97|977.09|969.42|476
1754370300000|2025-08-05 05:05:00|979.89|972.22|978.77|971.1|981.09|973.42|978.66|970.99|630
1754370600000|2025-08-05 05:10:00|978.78|971.11|980.16|972.49|981.19|973.52|978.29|970.62|552
1754370900000|2025-08-05 05:15:00|980.26|972.59|984.14|976.47|984.69|977.02|980.18|972.51|579
1754371200000|2025-08-05 05:20:00|984.1|976.43|982.99|975.32|984.79|977.12|981.89|974.22|488
1754371500000|2025-08-05 05:25:00|982.94|975.27|984.98|977.31|985.29|977.62|982.92|975.25|461
1754371800000|2025-08-05 05:30:00|984.99|977.32|986.82|979.15|987.51|979.84|984.02|976.35|461
1754372100000|2025-08-05 05:35:00|986.77|979.1|985.39|977.72|987.17|979.5|983.96|976.29|548
1754372400000|2025-08-05 05:40:00|985.19|977.52|987.45|979.78|987.87|980.2|983.9|976.23|583
1754372700000|2025-08-05 05:45:00|987.54|979.87|989.04|981.37|990.89|983.22|987.29|979.62|558
1754373000000|2025-08-05 05:50:00|988.99|981.32|990.89|983.22|991.06|983.39|988.96|981.29|533
1754373300000|2025-08-05 05:55:00|990.83|983.16|990.03|982.36|991.59|983.92|989.98|982.31|590
1754373600000|2025-08-05 06:00:00|990.08|982.41|991.39|983.72|991.69|984.02|988.26|980.59|706
1754373900000|2025-08-05 06:05:00|991.41|983.74|991.91|984.24|993.14|985.47|990.39|982.72|672
1754374200000|2025-08-05 06:10:00|991.9|984.23|987.24|979.57|992.64|984.97|987.04|979.37|530
1754374500000|2025-08-05 06:15:00|987.29|979.62|988.93|981.26|990.39|982.72|986.37|978.7|707
1754374800000|2025-08-05 06:20:00|988.97|981.3|989.31|981.64|990.19|982.52|988.12|980.45|605
1754375100000|2025-08-05 06:25:00|989.34|981.67|989.79|982.12|990.29|982.62|988.44|980.77|475
1754375400000|2025-08-05 06:30:00|989.84|982.17|987.54|979.87|989.84|982.17|986.32|978.65|568
1754375700000|2025-08-05 06:35:00|987.49|979.82|987.1|979.43|988.49|980.82|986.58|978.91|555
1754376000000|2025-08-05 06:40:00|987.12|979.45|986.45|978.78|987.12|979.45|984.98|977.31|544
1754376300000|2025-08-05 06:45:00|986.4|978.73|983.84|976.17|986.45|978.78|983.12|975.45|716
1754376600000|2025-08-05 06:50:00|983.88|976.21|982.42|974.75|984.19|976.52|979.28|971.61|831
1754376900000|2025-08-05 06:55:00|982.48|974.81|984.69|977.02|984.79|977.12|981.04|973.37|774
1754377200000|2025-08-05 07:00:00|984.45|976.78|983.39|975.72|984.49|976.82|981.09|973.42|344
1754377500000|2025-08-05 07:05:00|983.44|975.77|982.55|974.88|984.39|976.72|981.52|973.85|646
1754377800000|2025-08-05 07:10:00|982.51|974.84|981.34|973.67|982.51|974.84|980.76|973.09|709
1754378100000|2025-08-05 07:15:00|981.44|973.77|981.05|973.38|982.14|974.47|980.74|973.07|683
1754378400000|2025-08-05 07:20:00|981.12|973.45|982.19|974.52|984.29|976.62|980.45|972.78|625
1754378700000|2025-08-05 07:25:00|982.24|974.57|978.74|971.07|982.24|974.57|977.85|970.18|678
1754379000000|2025-08-05 07:30:00|978.69|971.02|974.79|967.12|979.09|971.42|974.36|966.69|746
1754379300000|2025-08-05 07:35:00|974.89|967.22|971.7|964.03|977.07|969.4|970.29|962.62|935
1754379600000|2025-08-05 07:40:00|971.69|964.02|971.48|963.81|972.99|965.32|970.03|962.36|842
1754379900000|2025-08-05 07:45:00|971.49|963.82|973.64|965.97|976.69|969.02|971.14|963.47|810
1754380200000|2025-08-05 07:50:00|973.75|966.08|972.44|964.77|974.67|967|970.59|962.92|806
1754380500000|2025-08-05 07:55:00|972.28|964.61|974.91|967.24|975.79|968.12|972.17|964.5|760
1754380800000|2025-08-05 08:00:00|974.83|967.16|973.76|966.09|975.24|967.57|972.9|965.23|776
1754381100000|2025-08-05 08:05:00|973.73|966.06|973.36|965.69|976.66|968.99|971.64|963.97|886
1754381400000|2025-08-05 08:10:00|973.39|965.72|971.69|964.02|974.59|966.92|971.69|964.02|810
1754381700000|2025-08-05 08:15:00|971.72|964.05|973.77|966.1|975.96|968.29|971.72|964.05|817
1754382000000|2025-08-05 08:20:00|973.67|966|974.24|966.57|975.14|967.47|973.11|965.44|725
1754382300000|2025-08-05 08:25:00|974.23|966.56|973.19|965.52|975.89|968.22|972.99|965.32|693
1754382600000|2025-08-05 08:30:00|973.24|965.57|974.14|966.47|975.29|967.62|972.12|964.45|599
1754382900000|2025-08-05 08:35:00|974.11|966.44|971|963.33|974.29|966.62|970.99|963.32|723
1754383200000|2025-08-05 08:40:00|971.04|963.37|974.54|966.87|975.39|967.72|970.13|962.46|738
1754383500000|2025-08-05 08:45:00|974.49|966.82|976.77|969.1|977.09|969.42|972.69|965.02|563
1754383800000|2025-08-05 08:50:00|976.82|969.15|976.67|969|979.11|971.44|976.67|969|633
1754384100000|2025-08-05 08:55:00|976.41|968.74|979.12|971.45|979.19|971.52|976.24|968.57|625
1754384400000|2025-08-05 09:00:00|979.1|971.43|981.04|973.37|981.45|973.78|978.99|971.32|599
1754384700000|2025-08-05 09:05:00|981.02|973.35|980.92|973.25|982.34|974.67|980.49|972.82|634
1754385000000|2025-08-05 09:10:00|980.9|973.23|981.37|973.7|982.29|974.62|980.56|972.89|647
1754385300000|2025-08-05 09:15:00|981.31|973.64|980.26|972.59|981.31|973.64|978.84|971.17|733
1754385600000|2025-08-05 09:20:00|980.25|972.58|979.49|971.82|980.79|973.12|978.26|970.59|615
1754385900000|2025-08-05 09:25:00|979.5|971.83|980.33|972.66|981.05|973.38|979.26|971.59|570
1754386200000|2025-08-05 09:30:00|980.34|972.67|981.99|974.32|982.96|975.29|979.83|972.16|476
1754386500000|2025-08-05 09:35:00|982.02|974.35|983.19|975.52|983.39|975.72|980.35|972.68|523
1754386800000|2025-08-05 09:40:00|983.22|975.55|984.21|976.54|985.95|978.28|983|975.33|469
1754387100000|2025-08-05 09:45:00|984.25|976.58|985.59|977.92|987.11|979.44|983.84|976.17|629
1754387400000|2025-08-05 09:50:00|985.44|977.77|987.36|979.69|988.08|980.41|985.05|977.38|521
1754387700000|2025-08-05 09:55:00|987.31|979.64|987.43|979.76|989.56|981.89|986.97|979.3|490
1754388000000|2025-08-05 10:00:00|987.41|979.74|985.17|977.5|988.33|980.66|984.15|976.48|544
1754388300000|2025-08-05 10:05:00|985.18|977.51|983.53|975.86|986.41|978.74|983.35|975.68|593
1754388600000|2025-08-05 10:10:00|983.61|975.94|982.93|975.26|984.39|976.72|982.38|974.71|455
1754388900000|2025-08-05 10:15:00|982.9|975.23|982.24|974.57|984.7|977.03|981.77|974.1|653
1754389200000|2025-08-05 10:20:00|982.19|974.52|983.72|976.05|983.89|976.22|981.54|973.87|590
1754389500000|2025-08-05 10:25:00|983.69|976.02|989.98|982.31|990.66|982.99|983.06|975.39|708
1754389800000|2025-08-05 10:30:00|989.99|982.32|995.7|988.03|995.79|988.12|989.98|982.31|767
1754390100000|2025-08-05 10:35:00|995.79|988.12|995.07|987.4|995.89|988.22|992.98|985.31|882
1754390400000|2025-08-05 10:40:00|995.09|987.42|994.67|987|995.5|987.83|991.9|984.23|661
1754390700000|2025-08-05 10:45:00|994.69|987.02|994.89|987.22|995.29|987.62|992.49|984.82|625
1754391000000|2025-08-05 10:50:00|994.84|987.17|994.58|986.91|995.63|987.96|993.37|985.7|580
1754391300000|2025-08-05 10:55:00|994.53|986.86|996.31|988.64|996.79|989.12|992.55|984.88|566
1754391600000|2025-08-05 11:00:00|996.33|988.66|992.86|985.19|997.19|989.52|992.84|985.17|713
1754391900000|2025-08-05 11:05:00|992.84|985.17|992.12|984.45|993.59|985.92|991.3|983.63|767
1754392200000|2025-08-05 11:10:00|992.1|984.43|992.11|984.44|993.12|985.45|990.54|982.87|684
1754392500000|2025-08-05 11:15:00|992.1|984.43|993.51|985.84|994.05|986.38|991.1|983.43|701
1754392800000|2025-08-05 11:20:00|993.49|985.82|996.43|988.76|996.54|988.87|993.19|985.52|657
1754393100000|2025-08-05 11:25:00|996.42|988.75|995.98|988.31|996.54|988.87|995.1|987.43|501
1754393400000|2025-08-05 11:30:00|995.88|988.21|993.9|986.23|996.14|988.47|991.34|983.67|661
1754393700000|2025-08-05 11:35:00|993.97|986.3|994.31|986.64|995.52|987.85|993.04|985.37|619
1754394000000|2025-08-05 11:40:00|994.26|986.59|993.26|985.59|994.27|986.6|993.19|985.52|582
1754394300000|2025-08-05 11:45:00|993.32|985.65|992.39|984.72|993.58|985.91|990.74|983.07|615
1754394600000|2025-08-05 11:50:00|992.34|984.67|990.89|983.22|992.34|984.67|989.89|982.22|649
1754394900000|2025-08-05 11:55:00|990.83|983.16|992.12|984.45|992.79|985.12|990.78|983.11|569
1754395200000|2025-08-05 12:00:00|992.16|984.49|991.79|984.12|993|985.33|989.58|981.91|586
1754395500000|2025-08-05 12:05:00|991.72|984.05|992.29|984.62|993.14|985.47|990.54|982.87|766
1754395800000|2025-08-05 12:10:00|992.34|984.67|993.92|986.25|994|986.33|990.08|982.41|691
1754396100000|2025-08-05 12:15:00|993.84|986.17|990.59|982.92|993.89|986.22|988.85|981.18|677
1754396400000|2025-08-05 12:20:00|990.64|982.97|985.84|978.17|991.49|983.82|983.09|975.42|879
1754396700000|2025-08-05 12:25:00|985.68|978.01|986.91|979.24|988.49|980.82|985.14|977.47|744
1754397000000|2025-08-05 12:30:00|986.89|979.22|984.22|976.55|986.94|979.27|983.12|975.45|856
1754397300000|2025-08-05 12:35:00|984.16|976.49|976.85|969.18|984.39|976.72|974.79|967.12|800
1754397600000|2025-08-05 12:40:00|976.86|969.19|981.74|974.07|982.72|975.05|976.86|969.19|933
1754397900000|2025-08-05 12:45:00|981.69|974.02|984.26|976.59|984.26|976.59|980.64|972.97|850
1754398200000|2025-08-05 12:50:00|984.28|976.61|985.19|977.52|986.7|979.03|984.02|976.35|723
1754398500000|2025-08-05 12:55:00|985.24|977.57|983.69|976.02|986.76|979.09|982.59|974.92|602
1754398800000|2025-08-05 13:00:00|983.59|975.92|984.54|976.87|987.04|979.37|982.59|974.92|800
1754399100000|2025-08-05 13:05:00|984.49|976.82|982.24|974.57|986.79|979.12|982.18|974.51|806
1754399400000|2025-08-05 13:10:00|982.39|974.72|982.39|974.72|983.53|975.86|980.66|972.99|712
1754399700000|2025-08-05 13:15:00|982.34|974.67|986.22|978.55|986.54|978.87|980.39|972.72|731
1754400000000|2025-08-05 13:20:00|986.19|978.52|982.74|975.07|986.19|978.52|982.44|974.77|825
1754400300000|2025-08-05 13:25:00|982.79|975.12|983.19|975.52|983.84|976.17|981.79|974.12|653
1754400600000|2025-08-05 13:30:00|983.16|975.49|980.44|972.77|986.35|978.68|979.14|971.47|754
1754400900000|2025-08-05 13:35:00|980.49|972.82|985.28|977.61|986.24|978.57|980.49|972.82|888
1754401200000|2025-08-05 13:40:00|985.26|977.59|983.54|975.87|985.44|977.77|983.04|975.37|787
1754401500000|2025-08-05 13:45:00|983.52|975.85|987.99|980.32|988.87|981.2|983.52|975.85|765
1754401800000|2025-08-05 13:50:00|987.94|980.27|987.49|979.82|988.74|981.07|985.92|978.25|712
1754402100000|2025-08-05 13:55:00|987.46|979.79|985.98|978.31|988.09|980.42|984.5|976.83|586
1754402400000|2025-08-05 14:00:00|985.94|978.27|980.42|972.75|987.14|979.47|979.71|972.04|886
1754402700000|2025-08-05 14:05:00|980.39|972.72|978.45|970.78|980.83|973.16|976.94|969.27|877
1754403000000|2025-08-05 14:10:00|978.4|970.73|974.79|967.12|979.59|971.92|972.56|964.89|906
1754403300000|2025-08-05 14:15:00|974.76|967.09|967.95|960.28|974.83|967.16|966.54|958.87|965
1754403600000|2025-08-05 14:20:00|967.85|960.18|960.79|953.12|969.83|962.16|960.59|952.92|995
1754403900000|2025-08-05 14:25:00|960.89|953.22|965.34|957.67|966.34|958.67|960.69|953.02|918
1754404200000|2025-08-05 14:30:00|965.44|957.77|965.21|957.54|967.79|960.12|960.86|953.19|877
1754404500000|2025-08-05 14:35:00|965.23|957.56|962.91|955.24|965.81|958.14|959.51|951.84|744
1754404800000|2025-08-05 14:40:00|962.99|955.32|961.49|953.82|966.29|958.62|958.87|951.2|813
1754405100000|2025-08-05 14:45:00|961.41|953.74|960.27|952.6|965.09|957.42|958.99|951.32|835
1754405400000|2025-08-05 14:50:00|960.19|952.52|958.84|951.17|962.24|954.57|957.59|949.92|756
1754405700000|2025-08-05 14:55:00|958.89|951.22|961.64|953.97|962.34|954.67|958.48|950.81|746
1754406000000|2025-08-05 15:00:00|961.59|953.92|960.91|953.24|963.14|955.47|958.44|950.77|943
1754406300000|2025-08-05 15:05:00|960.94|953.27|967.7|960.03|967.71|960.04|960.94|953.27|947
1754406600000|2025-08-05 15:10:00|967.61|959.94|967.19|959.52|968.14|960.47|962.49|954.82|964
1754406900000|2025-08-05 15:15:00|967.29|959.62|965.95|958.28|967.79|960.12|965.21|957.54|1026
1754407200000|2025-08-05 15:20:00|966|958.33|962.84|955.17|967.02|959.35|960.94|953.27|926
1754407500000|2025-08-05 15:25:00|962.8|955.13|960.2|952.53|963.74|956.07|958.99|951.32|894
1754407800000|2025-08-05 15:30:00|960.49|952.82|956.59|948.92|961.59|953.92|956.14|948.47|977
1754408100000|2025-08-05 15:35:00|956.58|948.91|952.39|944.72|956.58|948.91|951.95|944.28|948
1754408400000|2025-08-05 15:40:00|952.24|944.57|952.59|944.92|955.44|947.77|951.43|943.76|903
1754408700000|2025-08-05 15:45:00|952.54|944.87|952.14|944.47|954.79|947.12|951.25|943.58|977
1754409000000|2025-08-05 15:50:00|952.16|944.49|951.37|943.7|953.24|945.57|948.89|941.22|968
1754409300000|2025-08-05 15:55:00|951.44|943.77|953.15|945.48|953.97|946.3|949.94|942.27|941
1754409600000|2025-08-05 16:00:00|953.07|945.4|956.64|948.97|956.77|949.1|951.49|943.82|974
1754409900000|2025-08-05 16:05:00|956.62|948.95|957.94|950.27|959.64|951.97|955.59|947.92|926
1754410200000|2025-08-05 16:10:00|957.84|950.17|957.88|950.21|958.53|950.86|955|947.33|909
1754410500000|2025-08-05 16:15:00|957.79|950.12|955.27|947.6|960.07|952.4|955.09|947.42|898
1754410800000|2025-08-05 16:20:00|955.29|947.62|956.29|948.62|959.59|951.92|955.11|947.44|844
1754411100000|2025-08-05 16:25:00|956.34|948.67|958.64|950.97|960.14|952.47|956.34|948.67|746
1754411400000|2025-08-05 16:30:00|958.62|950.95|960.18|952.51|961.8|954.13|957.77|950.1|963
1754411700000|2025-08-05 16:35:00|960.02|952.35|957.4|949.73|961.89|954.22|957.12|949.45|946
1754412000000|2025-08-05 16:40:00|957.66|949.99|955.37|947.7|958.14|950.47|951.66|943.99|1022
1754412300000|2025-08-05 16:45:00|955.44|947.77|955.34|947.67|955.44|947.77|952.34|944.67|970
1754412600000|2025-08-05 16:50:00|955.39|947.72|957.38|949.71|958.19|950.52|953.89|946.22|979
1754412900000|2025-08-05 16:55:00|957.42|949.75|954.89|947.22|957.42|949.75|954.75|947.08|918
1754413200000|2025-08-05 17:00:00|954.83|947.16|954.21|946.54|955.79|948.12|953.41|945.74|868
1754413500000|2025-08-05 17:05:00|954.25|946.58|953.18|945.51|954.74|947.07|951.86|944.19|848
1754413800000|2025-08-05 17:10:00|953.04|945.37|953.29|945.62|954.49|946.82|952.07|944.4|782
1754414100000|2025-08-05 17:15:00|953.16|945.49|954.06|946.39|955.09|947.42|952.67|945|727
1754414400000|2025-08-05 17:20:00|954.09|946.42|954.94|947.27|955.54|947.87|953.26|945.59|797
1754414700000|2025-08-05 17:25:00|954.96|947.29|958.09|950.42|959.29|951.62|954.59|946.92|754
1754415000000|2025-08-05 17:30:00|958.01|950.34|958.29|950.62|960.89|953.22|957.59|949.92|790
1754415300000|2025-08-05 17:35:00|958.22|950.55|960.14|952.47|960.14|952.47|957.09|949.42|885
1754415600000|2025-08-05 17:40:00|960.03|952.36|959.26|951.59|962.49|954.82|958.61|950.94|746
1754415900000|2025-08-05 17:45:00|959.59|951.92|958.58|950.91|961.24|953.57|956.39|948.72|807
1754416200000|2025-08-05 17:50:00|958.59|950.92|959.92|952.25|960.09|952.42|957.14|949.47|847
1754416500000|2025-08-05 17:55:00|960.03|952.36|960.1|952.43|961.51|953.84|958.64|950.97|811
1754416800000|2025-08-05 18:00:00|960.11|952.44|957.55|949.88|960.89|953.22|957.53|949.86|852
1754417100000|2025-08-05 18:05:00|957.79|950.12|960|952.33|961.07|953.4|957.63|949.96|844
1754417400000|2025-08-05 18:10:00|959.99|952.32|955.87|948.2|960.04|952.37|955.87|948.2|836
1754417700000|2025-08-05 18:15:00|955.84|948.17|957.31|949.64|957.45|949.78|954.11|946.44|876
1754418000000|2025-08-05 18:20:00|957.29|949.62|956.19|948.52|957.9|950.23|954.8|947.13|840
1754418300000|2025-08-05 18:25:00|955.94|948.27|954.63|946.96|956.49|948.82|952.49|944.82|846
1754418600000|2025-08-05 18:30:00|954.7|947.03|955.24|947.57|956.16|948.49|953.19|945.52|780
1754418900000|2025-08-05 18:35:00|955.26|947.59|953.79|946.12|955.35|947.68|952.04|944.37|674
1754419200000|2025-08-05 18:40:00|953.75|946.08|951.06|943.39|953.79|946.12|950.37|942.7|497
1754419500000|2025-08-05 18:45:00|951.09|943.42|950.04|942.37|951.71|944.04|947.15|939.48|604
1754419800000|2025-08-05 18:50:00|950.09|942.42|951.82|944.15|951.89|944.22|948.85|941.18|580
1754420100000|2025-08-05 18:55:00|951.88|944.21|952.98|945.31|953.23|945.56|950.29|942.62|646
1754420400000|2025-08-05 19:00:00|952.99|945.32|953.69|946.02|955.74|948.07|952.77|945.1|791
1754420700000|2025-08-05 19:05:00|953.74|946.07|953.12|945.45|954.86|947.19|952.99|945.32|780
1754421000000|2025-08-05 19:10:00|953.26|945.59|950.63|942.96|953.81|946.14|950.59|942.92|655
1754421300000|2025-08-05 19:15:00|950.59|942.92|950.68|943.01|951.42|943.75|948.99|941.32|752
1754421600000|2025-08-05 19:20:00|950.63|942.96|949.27|941.6|951.81|944.14|948.29|940.62|719
1754421900000|2025-08-05 19:25:00|949.31|941.64|948.43|940.76|949.67|942|947.69|940.02|656
1754422200000|2025-08-05 19:30:00|948.44|940.77|948.78|941.11|949.5|941.83|947.29|939.62|673
1754422500000|2025-08-05 19:35:00|948.59|940.92|948.78|941.11|949.41|941.74|947.19|939.52|708
1754422800000|2025-08-05 19:40:00|948.79|941.12|946.69|939.02|948.88|941.21|946.57|938.9|730
1754423100000|2025-08-05 19:45:00|946.47|938.8|946.14|938.47|947.87|940.2|945.28|937.61|709
1754423400000|2025-08-05 19:50:00|946.2|938.53|946.38|938.71|946.9|939.23|944.24|936.57|854
1754423700000|2025-08-05 19:55:00|946.44|938.77|946.94|939.27|948.1|940.43|946.09|938.42|774
1754424000000|2025-08-05 20:00:00|947|939.33|950.89|943.22|951.05|943.38|947|939.33|641
1754424300000|2025-08-05 20:05:00|950.79|943.12|951.69|944.02|952.2|944.53|949.29|941.62|713
1754424600000|2025-08-05 20:10:00|951.74|944.07|952.79|945.12|952.99|945.32|951.29|943.62|606
1754424900000|2025-08-05 20:15:00|952.8|945.13|954.19|946.52|954.41|946.74|951.94|944.27|609
1754425200000|2025-08-05 20:20:00|954.24|946.57|952.9|945.23|955.59|947.92|952.9|945.23|618
1754425500000|2025-08-05 20:25:00|952.95|945.28|956.17|948.5|956.22|948.55|952.7|945.03|553
1754425800000|2025-08-05 20:30:00|956.2|948.53|954.19|946.52|956.36|948.69|954.19|946.52|584
1754426100000|2025-08-05 20:35:00|954.04|946.37|951.6|943.93|955.69|948.02|951.6|943.93|602
1754426400000|2025-08-05 20:40:00|951.85|944.18|952.39|944.72|952.96|945.29|951.19|943.52|609
1754426700000|2025-08-05 20:45:00|952.23|944.56|949.43|941.76|952.43|944.76|949.39|941.72|581
1754427000000|2025-08-05 20:50:00|949.39|941.72|950.03|942.36|950.66|942.99|949.31|941.64|588
1754427300000|2025-08-05 20:55:00|950.06|942.39|949.16|941.49|950.49|942.82|948.39|940.72|487
1754427600000|2025-08-05 21:00:00|949.18|941.51|951.81|944.14|952.65|944.98|948.82|941.15|445
1754427900000|2025-08-05 21:05:00|951.79|944.12|951.25|943.58|953.05|945.38|950.59|942.92|442
1754428200000|2025-08-05 21:10:00|951.27|943.6|949.12|941.45|951.68|944.01|948.49|940.82|443
1754428500000|2025-08-05 21:15:00|949.24|941.57|952.55|944.88|952.56|944.89|949.24|941.57|606
1754428800000|2025-08-05 21:20:00|952.54|944.87|952.59|944.92|953.07|945.4|952.07|944.4|399
1754429100000|2025-08-05 21:25:00|952.57|944.9|952.88|945.21|953.35|945.68|952.57|944.9|241
1754429400000|2025-08-05 21:30:00|952.89|945.22|954.65|946.98|954.74|947.07|952.62|944.95|219
1754429700000|2025-08-05 21:35:00|954.71|947.04|954.14|946.47|955.41|947.74|954.14|946.47|131
1754430000000|2025-08-05 21:40:00|954.26|946.59|953.91|946.24|955.08|947.41|953.91|946.24|78
1754430300000|2025-08-05 21:45:00|953.89|946.22|953.37|945.7|953.94|946.27|953.37|945.7|78
1754430600000|2025-08-05 21:50:00|953.28|945.61|949.76|942.09|953.28|945.61|949.7|942.03|137
1754430900000|2025-08-05 21:55:00|949.73|942.06|949.34|941.67|949.76|942.09|948.53|940.86|162
1754431200000|2025-08-05 22:00:00|949.32|941.65|943.16|935.49|949.32|941.65|942.3|934.63|807
1754431500000|2025-08-05 22:05:00|943.34|935.67|944.67|937|945.49|937.82|941.05|933.38|761
1754431800000|2025-08-05 22:10:00|944.69|937.02|952.14|944.47|952.4|944.73|944.6|936.93|641
1754432100000|2025-08-05 22:15:00|952.19|944.52|952.41|944.74|955.36|947.69|951.1|943.43|582
1754432400000|2025-08-05 22:20:00|952.42|944.75|955.34|947.67|955.56|947.89|952.4|944.73|538
1754432700000|2025-08-05 22:25:00|955.41|947.74|954.04|946.37|955.41|947.74|952.74|945.07|454
1754433000000|2025-08-05 22:30:00|954.13|946.46|954.52|946.85|955.69|948.02|953.48|945.81|574
1754433300000|2025-08-05 22:35:00|954.61|946.94|955.46|947.79|955.84|948.17|953.94|946.27|530
1754433600000|2025-08-05 22:40:00|955.62|947.95|957.49|949.82|958.49|950.82|954.36|946.69|506
1754433900000|2025-08-05 22:45:00|957.61|949.94|957.94|950.27|958.44|950.77|955.89|948.22|562
1754434200000|2025-08-05 22:50:00|957.89|950.22|959.33|951.66|959.39|951.72|957.49|949.82|431
1754434500000|2025-08-05 22:55:00|959.39|951.72|958.64|950.97|959.7|952.03|958.4|950.73|451
1754434800000|2025-08-05 23:00:00|958.69|951.02|959.8|952.13|959.91|952.24|957.58|949.91|601
1754435100000|2025-08-05 23:05:00|959.54|951.87|959.44|951.77|960.09|952.42|958.39|950.72|508
1754435400000|2025-08-05 23:10:00|959.39|951.72|961.04|953.37|961.19|953.52|959.39|951.72|377
1754435700000|2025-08-05 23:15:00|960.99|953.32|964.12|956.45|964.29|956.62|960.54|952.87|560
1754436000000|2025-08-05 23:20:00|964.04|956.37|964.41|956.74|965.62|957.95|963.04|955.37|686
1754436300000|2025-08-05 23:25:00|964.44|956.77|962.14|954.47|964.66|956.99|961.99|954.32|576
1754436600000|2025-08-05 23:30:00|962.09|954.42|962.34|954.67|964.09|956.42|960.99|953.32|538
1754436900000|2025-08-05 23:35:00|962.39|954.72|962.14|954.47|963.04|955.37|961.49|953.82|495
1754437200000|2025-08-05 23:40:00|962.19|954.52|964.59|956.92|965.23|957.56|962.19|954.52|622
1754437500000|2025-08-05 23:45:00|964.58|956.91|962.99|955.32|964.89|957.22|962.93|955.26|430
1754437800000|2025-08-05 23:50:00|962.9|955.23|961.4|953.73|963.27|955.6|961.36|953.69|453
1754438100000|2025-08-05 23:55:00|961.39|953.72|961.94|954.27|962.41|954.74|959.77|952.1|428
1754438400000|2025-08-06 00:00:00|961.89|954.22|962.11|954.44|962.44|954.77|960.29|952.62|394
1754438700000|2025-08-06 00:05:00|962.12|954.45|960.24|952.57|962.59|954.92|959.79|952.12|432
1754439000000|2025-08-06 00:10:00|960.19|952.52|961.29|953.62|961.54|953.87|958.64|950.97|459
1754439300000|2025-08-06 00:15:00|961.15|953.48|961.07|953.4|962.11|954.44|958.89|951.22|570
1754439600000|2025-08-06 00:20:00|961.09|953.42|961.59|953.92|962.51|954.84|960.41|952.74|511
1754439900000|2025-08-06 00:25:00|961.64|953.97|960.74|953.07|962.7|955.03|960.59|952.92|467
1754440200000|2025-08-06 00:30:00|960.7|953.03|958.31|950.64|960.74|953.07|958.26|950.59|474
1754440500000|2025-08-06 00:35:00|958.39|950.72|960.14|952.47|960.74|953.07|958.09|950.42|457
1754440800000|2025-08-06 00:40:00|960.11|952.44|958.04|950.37|960.11|952.44|957.94|950.27|520
1754441100000|2025-08-06 00:45:00|957.99|950.32|950.16|942.49|958.04|950.37|950.16|942.49|596
1754441400000|2025-08-06 00:50:00|950.21|942.54|951.69|944.02|953.19|945.52|949.44|941.77|536
1754441700000|2025-08-06 00:55:00|951.6|943.93|950.54|942.87|952.62|944.95|949.74|942.07|625
1754442000000|2025-08-06 01:00:00|950.5|942.83|951.24|943.57|951.34|943.67|947.52|939.85|686
1754442300000|2025-08-06 01:05:00|951.21|943.54|950.24|942.57|951.44|943.77|948.95|941.28|580
1754442600000|2025-08-06 01:10:00|950.22|942.55|950.44|942.77|951.49|943.82|949.21|941.54|497
1754442900000|2025-08-06 01:15:00|950.49|942.82|946.94|939.27|951.73|944.06|946.75|939.08|554
1754443200000|2025-08-06 01:20:00|946.99|939.32|947.21|939.54|948.72|941.05|946.21|938.54|621
1754443500000|2025-08-06 01:25:00|947.19|939.52|945.85|938.18|947.51|939.84|944.76|937.09|550
1754443800000|2025-08-06 01:30:00|945.94|938.27|946.24|938.57|947.99|940.32|945.73|938.06|581
1754444100000|2025-08-06 01:35:00|946.29|938.62|947.34|939.67|948.43|940.76|944.34|936.67|698
1754444400000|2025-08-06 01:40:00|947.39|939.72|948.44|940.77|950.79|943.12|947.22|939.55|631
1754444700000|2025-08-06 01:45:00|948.45|940.78|946.89|939.22|950.59|942.92|946.29|938.62|664
1754445000000|2025-08-06 01:50:00|946.84|939.17|949.29|941.62|950.2|942.53|946.84|939.17|628
1754445300000|2025-08-06 01:55:00|949.34|941.67|953.04|945.37|953.22|945.55|949.34|941.67|495
1754445600000|2025-08-06 02:00:00|953.03|945.36|950.43|942.76|953.39|945.72|950.43|942.76|538
1754445900000|2025-08-06 02:05:00|950.38|942.71|948.59|940.92|951.19|943.52|948.24|940.57|527
1754446200000|2025-08-06 02:10:00|948.54|940.87|948.49|940.82|948.89|941.22|946.29|938.62|641
1754446500000|2025-08-06 02:15:00|948.54|940.87|951.49|943.82|952.84|945.17|948.04|940.37|539
1754446800000|2025-08-06 02:20:00|951.44|943.77|953.64|945.97|953.91|946.24|951.19|943.52|523
1754447100000|2025-08-06 02:25:00|953.54|945.87|955.04|947.37|955.14|947.47|952.56|944.89|528
1754447400000|2025-08-06 02:30:00|954.99|947.32|954.59|946.92|956.89|949.22|953.77|946.1|604
1754447700000|2025-08-06 02:35:00|954.61|946.94|951.89|944.22|954.94|947.27|950.99|943.32|591
1754448000000|2025-08-06 02:40:00|951.94|944.27|952.82|945.15|954.02|946.35|951.88|944.21|618
1754448300000|2025-08-06 02:45:00|952.76|945.09|951.74|944.07|952.76|945.09|950.57|942.9|616
1754448600000|2025-08-06 02:50:00|951.72|944.05|953.79|946.12|954.29|946.62|951.72|944.05|450
1754448900000|2025-08-06 02:55:00|953.84|946.17|952.24|944.57|953.84|946.17|950.88|943.21|324
1754449200000|2025-08-06 03:00:00|952.34|944.67|948.74|941.07|952.84|945.17|948.69|941.02|388
1754449500000|2025-08-06 03:05:00|948.78|941.11|950.03|942.36|951.34|943.67|947.63|939.96|644
1754449800000|2025-08-06 03:10:00|950.01|942.34|948.29|940.62|950.04|942.37|948|940.33|494
1754450100000|2025-08-06 03:15:00|948.3|940.63|947.99|940.32|948.32|940.65|946.19|938.52|514
1754450400000|2025-08-06 03:20:00|947.96|940.29|946.29|938.62|948.09|940.42|945.89|938.22|438
1754450700000|2025-08-06 03:25:00|946.44|938.77|947.64|939.97|948.02|940.35|946.16|938.49|605
1754451000000|2025-08-06 03:30:00|947.62|939.95|948.09|940.42|948.8|941.13|946.89|939.22|487
1754451300000|2025-08-06 03:35:00|948.07|940.4|948.3|940.63|950.12|942.45|947.21|939.54|560
1754451600000|2025-08-06 03:40:00|948.29|940.62|947.1|939.43|948.34|940.67|946.39|938.72|431
1754451900000|2025-08-06 03:45:00|947.09|939.42|947.44|939.77|948.4|940.73|946.89|939.22|449
1754452200000|2025-08-06 03:50:00|947.42|939.75|946.92|939.25|947.64|939.97|946.04|938.37|400
1754452500000|2025-08-06 03:55:00|946.94|939.27|945.95|938.28|947.54|939.87|945.91|938.24|285
1754452800000|2025-08-06 04:00:00|946|938.33|945.44|937.77|947.64|939.97|945.19|937.52|464
1754453100000|2025-08-06 04:05:00|945.39|937.72|943.78|936.11|945.6|937.93|943.71|936.04|645
1754453400000|2025-08-06 04:10:00|943.77|936.1|942.97|935.3|944.49|936.82|942.97|935.3|598
1754453700000|2025-08-06 04:15:00|943.02|935.35|945.69|938.02|946.02|938.35|942.14|934.47|617
1754454000000|2025-08-06 04:20:00|945.71|938.04|944.32|936.65|945.76|938.09|943.94|936.27|552
1754454300000|2025-08-06 04:25:00|944.34|936.67|943.74|936.07|944.94|937.27|943.49|935.82|358
1754454600000|2025-08-06 04:30:00|943.69|936.02|944.27|936.6|945.54|937.87|943.69|936.02|366
1754454900000|2025-08-06 04:35:00|944.25|936.58|944.63|936.96|945.13|937.46|943.69|936.02|470
1754455200000|2025-08-06 04:40:00|944.68|937.01|945.19|937.52|946.03|938.36|944.25|936.58|377
1754455500000|2025-08-06 04:45:00|945.13|937.46|945.99|938.32|947.17|939.5|944.24|936.57|455
1754455800000|2025-08-06 04:50:00|945.96|938.29|945.24|937.57|947.39|939.72|945.24|937.57|437
1754456100000|2025-08-06 04:55:00|945.33|937.66|945.94|938.27|946.61|938.94|945.33|937.66|487
1754456400000|2025-08-06 05:00:00|945.99|938.32|947.79|940.12|947.81|940.14|944.19|936.52|570
1754456700000|2025-08-06 05:05:00|947.86|940.19|955.76|948.09|955.95|948.28|947.79|940.12|664
1754457000000|2025-08-06 05:10:00|955.75|948.08|960.57|952.9|960.68|953.01|955.59|947.92|840
1754457300000|2025-08-06 05:15:00|960.59|952.92|963.42|955.75|967.89|960.22|959.39|951.72|895
1754457600000|2025-08-06 05:20:00|963.43|955.76|958.56|950.89|964.79|957.12|957.7|950.03|975
1754457900000|2025-08-06 05:25:00|958.69|951.02|957.91|950.24|960.54|952.87|957.37|949.7|757
1754458200000|2025-08-06 05:30:00|957.94|950.27|959.48|951.81|960.23|952.56|957.49|949.82|788
1754458500000|2025-08-06 05:35:00|959.41|951.74|969.58|961.91|969.76|962.09|958.89|951.22|966
1754458800000|2025-08-06 05:40:00|969.69|962.02|968.94|961.27|970.47|962.8|967.55|959.88|871
1754459100000|2025-08-06 05:45:00|968.91|961.24|968.7|961.03|971.93|964.26|967.83|960.16|953
1754459400000|2025-08-06 05:50:00|968.74|961.07|963.81|956.14|969.02|961.35|962.97|955.3|819
1754459700000|2025-08-06 05:55:00|963.98|956.31|965.09|957.42|965.64|957.97|963.54|955.87|607
1754460000000|2025-08-06 06:00:00|965.19|957.52|961.54|953.87|966.01|958.34|961.44|953.77|681
1754460300000|2025-08-06 06:05:00|961.49|953.82|961.51|953.84|964.04|956.37|961.35|953.68|767
1754460600000|2025-08-06 06:10:00|961.52|953.85|963.04|955.37|963.69|956.02|961.51|953.84|632
1754460900000|2025-08-06 06:15:00|963.06|955.39|964.84|957.17|965.84|958.17|962.22|954.55|680
1754461200000|2025-08-06 06:20:00|964.79|957.12|969.07|961.4|969.29|961.62|964.72|957.05|550
1754461500000|2025-08-06 06:25:00|969.11|961.44|966.54|958.87|969.29|961.62|965.97|958.3|585
1754461800000|2025-08-06 06:30:00|966.59|958.92|966.19|958.52|967.39|959.72|964.05|956.38|730
1754462100000|2025-08-06 06:35:00|966.13|958.46|969.01|961.34|970.07|962.4|965.68|958.01|700
1754462400000|2025-08-06 06:40:00|968.98|961.31|969.38|961.71|972.09|964.42|967.84|960.17|747
1754462700000|2025-08-06 06:45:00|969.5|961.83|971.26|963.59|971.39|963.72|968.88|961.21|851
1754463000000|2025-08-06 06:50:00|971.39|963.72|970.09|962.42|972.38|964.71|969.73|962.06|680
1754463300000|2025-08-06 06:55:00|970.07|962.4|968.88|961.21|970.74|963.07|967.69|960.02|715
1754463600000|2025-08-06 07:00:00|968.85|961.18|968.59|960.92|969.31|961.64|965.51|957.84|811
1754463900000|2025-08-06 07:05:00|968.69|961.02|968.59|960.92|969.29|961.62|967.69|960.02|811
1754464200000|2025-08-06 07:10:00|968.61|960.94|972|964.33|972.91|965.24|968.15|960.48|747
1754464500000|2025-08-06 07:15:00|971.99|964.32|970.48|962.81|971.99|964.32|969.54|961.87|711
1754464800000|2025-08-06 07:20:00|970.41|962.74|971.99|964.32|972.61|964.94|969.74|962.07|715
1754465100000|2025-08-06 07:25:00|971.94|964.27|973.27|965.6|973.99|966.32|970.44|962.77|612
1754465400000|2025-08-06 07:30:00|973.12|965.45|972.37|964.7|974.69|967.02|971.84|964.17|629
1754465700000|2025-08-06 07:35:00|972.32|964.65|969.85|962.18|973.39|965.72|969.72|962.05|699
1754466000000|2025-08-06 07:40:00|969.83|962.16|971.01|963.34|972.06|964.39|969.29|961.62|708
1754466300000|2025-08-06 07:45:00|971.19|963.52|970.42|962.75|972.09|964.42|969.64|961.97|711
1754466600000|2025-08-06 07:50:00|970.46|962.79|969.65|961.98|971.95|964.28|969.11|961.44|671
1754466900000|2025-08-06 07:55:00|969.64|961.97|970.27|962.6|971.59|963.92|969.64|961.97|636
1754467200000|2025-08-06 08:00:00|970.23|962.56|970.59|962.92|970.69|963.02|968.84|961.17|693
1754467500000|2025-08-06 08:05:00|970.53|962.86|967.24|959.57|970.98|963.31|966.17|958.5|764
1754467800000|2025-08-06 08:10:00|967.26|959.59|963.53|955.86|967.29|959.62|961.91|954.24|713
1754468100000|2025-08-06 08:15:00|963.54|955.87|961.71|954.04|963.7|956.03|959.9|952.23|599
1754468400000|2025-08-06 08:20:00|961.74|954.07|960.64|952.97|961.99|954.32|960.39|952.72|529
1754468700000|2025-08-06 08:25:00|960.69|953.02|959.64|951.97|961.61|953.94|959.49|951.82|411
1754469000000|2025-08-06 08:30:00|959.63|951.96|958.74|951.07|959.64|951.97|956.99|949.32|589
1754469300000|2025-08-06 08:35:00|958.72|951.05|955.87|948.2|959.14|951.47|955.69|948.02|563
1754469600000|2025-08-06 08:40:00|955.85|948.18|952.15|944.48|955.89|948.22|952.04|944.37|639
1754469900000|2025-08-06 08:45:00|952.06|944.39|951.78|944.11|952.82|945.15|950.49|942.82|760
1754470200000|2025-08-06 08:50:00|951.76|944.09|954.64|946.97|954.76|947.09|951.19|943.52|719
1754470500000|2025-08-06 08:55:00|954.66|946.99|958.26|950.59|958.87|951.2|954.63|946.96|434
1754470800000|2025-08-06 09:00:00|958.24|950.57|954.74|947.07|958.24|950.57|953.99|946.32|564
1754471100000|2025-08-06 09:05:00|954.7|947.03|957.43|949.76|958.59|950.92|953.89|946.22|561
1754471400000|2025-08-06 09:10:00|957.34|949.67|962.23|954.56|962.23|954.56|956.59|948.92|506
1754471700000|2025-08-06 09:15:00|962.46|954.79|961.88|954.21|965.74|958.07|961.57|953.9|730
1754472000000|2025-08-06 09:20:00|961.49|953.82|960.01|952.34|961.89|954.22|959.27|951.6|742
1754472300000|2025-08-06 09:25:00|960.03|952.36|959.27|951.6|960.95|953.28|958.48|950.81|496
1754472600000|2025-08-06 09:30:00|959.28|951.61|961.19|953.52|962.99|955.32|958.87|951.2|597
1754472900000|2025-08-06 09:35:00|961.24|953.57|957.46|949.79|961.89|954.22|956.79|949.12|600
1754473200000|2025-08-06 09:40:00|957.45|949.78|958.7|951.03|958.75|951.08|956.76|949.09|526
1754473500000|2025-08-06 09:45:00|958.72|951.05|956.77|949.1|958.85|951.18|956.52|948.85|476
1754473800000|2025-08-06 09:50:00|956.82|949.15|958.71|951.04|958.97|951.3|956.56|948.89|555
1754474100000|2025-08-06 09:55:00|958.72|951.05|957.99|950.32|958.99|951.32|957.04|949.37|429
1754474400000|2025-08-06 10:00:00|957.89|950.22|957.46|949.79|960.04|952.37|956.54|948.87|644
1754474700000|2025-08-06 10:05:00|957.52|949.85|957.79|950.12|958.84|951.17|957.05|949.38|511
1754475000000|2025-08-06 10:10:00|957.77|950.1|958.61|950.94|959.26|951.59|956.59|948.92|552
1754475300000|2025-08-06 10:15:00|958.64|950.97|957.24|949.57|962.83|955.16|957.08|949.41|614
1754475600000|2025-08-06 10:20:00|957.19|949.52|956.54|948.87|958.29|950.62|956.17|948.5|615
1754475900000|2025-08-06 10:25:00|956.64|948.97|957.19|949.52|957.49|949.82|955.18|947.51|492
1754476200000|2025-08-06 10:30:00|957.18|949.51|959.59|951.92|959.66|951.99|955.79|948.12|514
1754476500000|2025-08-06 10:35:00|959.56|951.89|961.81|954.14|962.53|954.86|959.46|951.79|528
1754476800000|2025-08-06 10:40:00|961.8|954.13|960.92|953.25|963.04|955.37|960.47|952.8|546
1754477100000|2025-08-06 10:45:00|960.79|953.12|958.67|951|961.31|953.64|958.65|950.98|486
1754477400000|2025-08-06 10:50:00|958.59|950.92|956.14|948.47|958.59|950.92|955.83|948.16|571
1754477700000|2025-08-06 10:55:00|956.11|948.44|957.59|949.92|957.89|950.22|955.15|947.48|548
1754478000000|2025-08-06 11:00:00|957.55|949.88|957.77|950.1|959.06|951.39|957.49|949.82|644
1754478300000|2025-08-06 11:05:00|957.79|950.12|955.03|947.36|958.26|950.59|954.5|946.83|586
1754478600000|2025-08-06 11:10:00|954.99|947.32|958.64|950.97|958.8|951.13|954.94|947.27|439
1754478900000|2025-08-06 11:15:00|958.65|950.98|961.83|954.16|961.93|954.26|958.28|950.61|658
1754479200000|2025-08-06 11:20:00|961.78|954.11|960.62|952.95|962.29|954.62|959.49|951.82|673
1754479500000|2025-08-06 11:25:00|960.55|952.88|960.55|952.88|960.92|953.25|959.42|951.75|480
1754479800000|2025-08-06 11:30:00|960.56|952.89|958.84|951.17|962.62|954.95|958.43|950.76|618
1754480100000|2025-08-06 11:35:00|958.91|951.24|959.26|951.59|959.72|952.05|958.21|950.54|562
1754480400000|2025-08-06 11:40:00|959.19|951.52|958.19|950.52|959.26|951.59|957.08|949.41|429
1754480700000|2025-08-06 11:45:00|958.14|950.47|955.92|948.25|958.14|950.47|955.92|948.25|371
1754481000000|2025-08-06 11:50:00|955.9|948.23|955.13|947.46|956.04|948.37|954.32|946.65|409
1754481300000|2025-08-06 11:55:00|955.15|947.48|956.47|948.8|956.72|949.05|954.89|947.22|339
1754481600000|2025-08-06 12:00:00|956.5|948.83|958.26|950.59|958.52|950.85|956.48|948.81|464
1754481900000|2025-08-06 12:05:00|958.25|950.58|956.48|948.81|958.69|951.02|956.47|948.8|560
1754482200000|2025-08-06 12:10:00|956.41|948.74|949.51|941.84|956.46|948.79|949.15|941.48|661
1754482500000|2025-08-06 12:15:00|949.49|941.82|953.36|945.69|953.37|945.7|946.62|938.95|783
1754482800000|2025-08-06 12:20:00|953.25|945.58|952.07|944.4|954.99|947.32|952.05|944.38|726
1754483100000|2025-08-06 12:25:00|951.96|944.29|950.76|943.09|952.79|945.12|950.34|942.67|720
1754483400000|2025-08-06 12:30:00|950.82|943.15|954.25|946.58|954.27|946.6|950.59|942.92|723
1754483700000|2025-08-06 12:35:00|954.21|946.54|954.02|946.35|955.15|947.48|953.88|946.21|697
1754484000000|2025-08-06 12:40:00|954.07|946.4|950.68|943.01|954.39|946.72|950.65|942.98|724
1754484300000|2025-08-06 12:45:00|950.67|943|950.22|942.55|952.19|944.52|950.22|942.55|635
1754484600000|2025-08-06 12:50:00|950.15|942.48|949.21|941.54|950.48|942.81|947.93|940.26|620
1754484900000|2025-08-06 12:55:00|949.34|941.67|947.66|939.99|949.69|942.02|947.43|939.76|585
1754485200000|2025-08-06 13:00:00|947.76|940.09|948.3|940.63|950.13|942.46|947.69|940.02|675
1754485500000|2025-08-06 13:05:00|948.15|940.48|947.67|940|948.47|940.8|946.69|939.02|517
1754485800000|2025-08-06 13:10:00|947.65|939.98|949.65|941.98|949.71|942.04|947.04|939.37|577
1754486100000|2025-08-06 13:15:00|949.63|941.96|948.09|940.42|949.89|942.22|947.61|939.94|700
1754486400000|2025-08-06 13:20:00|947.99|940.32|950.27|942.6|951.75|944.08|947.84|940.17|679
1754486700000|2025-08-06 13:25:00|950.3|942.63|949.18|941.51|950.79|943.12|948.23|940.56|706
1754487000000|2025-08-06 13:30:00|949.19|941.52|950.59|942.92|953.11|945.44|947.13|939.46|954
1754487300000|2025-08-06 13:35:00|950.74|943.07|949.64|941.97|950.74|943.07|943.89|936.22|926
1754487600000|2025-08-06 13:40:00|949.69|942.02|949.62|941.95|952.89|945.22|947.21|939.54|885
1754487900000|2025-08-06 13:45:00|949.71|942.04|950.28|942.61|953.49|945.82|946.68|939.01|898
1754488200000|2025-08-06 13:50:00|950.44|942.77|951.2|943.53|951.29|943.62|945.84|938.17|878
1754488500000|2025-08-06 13:55:00|951.17|943.5|950.94|943.27|951.75|944.08|948.29|940.62|950
1754488800000|2025-08-06 14:00:00|950.99|943.32|957.68|950.01|957.82|950.15|950.94|943.27|848
1754489100000|2025-08-06 14:05:00|957.65|949.98|960.19|952.52|962.84|955.17|957.54|949.87|977
1754489400000|2025-08-06 14:10:00|960.27|952.6|955.76|948.09|960.72|953.05|955.69|948.02|891
1754489700000|2025-08-06 14:15:00|955.79|948.12|954.61|946.94|957.99|950.32|951.84|944.17|905
1754490000000|2025-08-06 14:20:00|954.59|946.92|949.19|941.52|956.83|949.16|948.85|941.18|939
1754490300000|2025-08-06 14:25:00|949.04|941.37|952.24|944.57|952.24|944.57|948.49|940.82|899
1754490600000|2025-08-06 14:30:00|952.22|944.55|953.69|946.02|954.14|946.47|950.79|943.12|839
1754490900000|2025-08-06 14:35:00|953.89|946.22|955.49|947.82|958.61|950.94|953.18|945.51|821
1754491200000|2025-08-06 14:40:00|955.39|947.72|958.64|950.97|959.64|951.97|954.6|946.93|797
1754491500000|2025-08-06 14:45:00|958.69|951.02|955.52|947.85|959.77|952.1|954.22|946.55|827
1754491800000|2025-08-06 14:50:00|955.54|947.87|958.14|950.47|958.19|950.52|953.74|946.07|750
1754492100000|2025-08-06 14:55:00|958.13|950.46|967.29|959.62|967.4|959.73|957.56|949.89|959
1754492400000|2025-08-06 15:00:00|967.39|959.72|961.64|953.97|969.39|961.72|961.49|953.82|897
1754492700000|2025-08-06 15:05:00|961.67|954|960.21|952.54|961.88|954.21|958.59|950.92|916
1754493000000|2025-08-06 15:10:00|960.25|952.58|964.04|956.37|964.19|956.52|958.94|951.27|858
1754493300000|2025-08-06 15:15:00|964.02|956.35|965.69|958.02|967.65|959.98|962.65|954.98|802
1754493600000|2025-08-06 15:20:00|965.79|958.12|963.84|956.17|966.29|958.62|963.59|955.92|770
1754493900000|2025-08-06 15:25:00|963.94|956.27|962.99|955.32|965.11|957.44|961.99|954.32|761
1754494200000|2025-08-06 15:30:00|962.95|955.28|967.39|959.72|967.49|959.82|962.44|954.77|785
1754494500000|2025-08-06 15:35:00|967.33|959.66|967.39|959.72|968.59|960.92|965.68|958.01|786
1754494800000|2025-08-06 15:40:00|967.45|959.78|967.39|959.72|968.39|960.72|965.54|957.87|705
1754495100000|2025-08-06 15:45:00|967.44|959.77|968.69|961.02|969.91|962.24|966.1|958.43|654
1754495400000|2025-08-06 15:50:00|968.64|960.97|972.57|964.9|973.41|965.74|968.64|960.97|743
1754495700000|2025-08-06 15:55:00|972.65|964.98|976.09|968.42|977.24|969.57|972.49|964.82|841
1754496000000|2025-08-06 16:00:00|976.07|968.4|977.25|969.58|980.69|973.02|975.15|967.48|901
1754496300000|2025-08-06 16:05:00|977.24|969.57|972.14|964.47|977.59|969.92|971.85|964.18|774
1754496600000|2025-08-06 16:10:00|972.24|964.57|969.27|961.6|972.89|965.22|966.29|958.62|658
1754496900000|2025-08-06 16:15:00|969.22|961.55|971.29|963.62|971.34|963.67|968.56|960.89|784
1754497200000|2025-08-06 16:20:00|971.31|963.64|968.64|960.97|971.72|964.05|966.39|958.72|671
1754497500000|2025-08-06 16:25:00|968.69|961.02|968.04|960.37|969.64|961.97|967.24|959.57|567
1754497800000|2025-08-06 16:30:00|968.02|960.35|969.09|961.42|969.9|962.23|966.38|958.71|593
1754498100000|2025-08-06 16:35:00|969.04|961.37|966.63|958.96|969.59|961.92|965.54|957.87|609
1754498400000|2025-08-06 16:40:00|966.64|958.97|965|957.33|967.14|959.47|964.24|956.57|516
1754498700000|2025-08-06 16:45:00|965.04|957.37|967.54|959.87|968.39|960.72|964.65|956.98|662
1754499000000|2025-08-06 16:50:00|967.51|959.84|966.54|958.87|967.97|960.3|966.15|958.48|461
1754499300000|2025-08-06 16:55:00|966.5|958.83|966.44|958.77|967.61|959.94|965.79|958.12|403
1754499600000|2025-08-06 17:00:00|966.38|958.71|966.74|959.07|968.36|960.69|965.81|958.14|545
1754499900000|2025-08-06 17:05:00|966.64|958.97|965.79|958.12|966.74|959.07|964.54|956.87|620
1754500200000|2025-08-06 17:10:00|965.89|958.22|965.44|957.77|967.15|959.48|963.98|956.31|536
1754500500000|2025-08-06 17:15:00|965.43|957.76|968.89|961.22|968.97|961.3|965.3|957.63|470
1754500800000|2025-08-06 17:20:00|968.84|961.17|969.84|962.17|969.94|962.27|967.84|960.17|448
1754501100000|2025-08-06 17:25:00|969.87|962.2|970.04|962.37|970.19|962.52|968.56|960.89|538
1754501400000|2025-08-06 17:30:00|970|962.33|970.24|962.57|970.95|963.28|968.8|961.13|550
1754501700000|2025-08-06 17:35:00|970.22|962.55|972.34|964.67|972.99|965.32|970.16|962.49|490
1754502000000|2025-08-06 17:40:00|972.29|964.62|974.74|967.07|975.2|967.53|972.29|964.62|540
1754502300000|2025-08-06 17:45:00|974.75|967.08|975.37|967.7|976.22|968.55|972.99|965.32|654
1754502600000|2025-08-06 17:50:00|975.31|967.64|975.64|967.97|977.59|969.92|974.99|967.32|648
1754502900000|2025-08-06 17:55:00|975.63|967.96|976.88|969.21|977.12|969.45|974.71|967.04|520
1754503200000|2025-08-06 18:00:00|976.91|969.24|982.09|974.42|982.09|974.42|976.75|969.08|571
1754503500000|2025-08-06 18:05:00|981.99|974.32|981.84|974.17|982.58|974.91|980.19|972.52|672
1754503800000|2025-08-06 18:10:00|981.75|974.08|983.23|975.56|983.35|975.68|979.34|971.67|637
1754504100000|2025-08-06 18:15:00|983.28|975.61|982.23|974.56|984.52|976.85|982.08|974.41|693
1754504400000|2025-08-06 18:20:00|982.14|974.47|981.65|973.98|982.89|975.22|980.27|972.6|704
1754504700000|2025-08-06 18:25:00|981.58|973.91|980.99|973.32|982.68|975.01|980.54|972.87|728
1754505000000|2025-08-06 18:30:00|980.94|973.27|981.54|973.87|981.94|974.27|979.99|972.32|734
1754505300000|2025-08-06 18:35:00|981.49|973.82|977.94|970.27|982.11|974.44|977.89|970.22|651
1754505600000|2025-08-06 18:40:00|977.99|970.32|977.33|969.66|978.31|970.64|976.19|968.52|622
1754505900000|2025-08-06 18:45:00|977.38|969.71|976.04|968.37|978.34|970.67|975.19|967.52|543
1754506200000|2025-08-06 18:50:00|976.08|968.41|975.84|968.17|976.9|969.23|975.19|967.52|537
1754506500000|2025-08-06 18:55:00|975.78|968.11|976.94|969.27|977.63|969.96|975.64|967.97|538
1754506800000|2025-08-06 19:00:00|976.99|969.32|981.04|973.37|981.1|973.43|976.94|969.27|584
1754507100000|2025-08-06 19:05:00|981.02|973.35|978.89|971.22|981.21|973.54|978.39|970.72|539
1754507400000|2025-08-06 19:10:00|978.79|971.12|978.24|970.57|978.84|971.17|977.59|969.92|553
1754507700000|2025-08-06 19:15:00|978.09|970.42|979.04|971.37|980.13|972.46|977.89|970.22|559
1754508000000|2025-08-06 19:20:00|979.09|971.42|981.69|974.02|981.94|974.27|978.81|971.14|449
1754508300000|2025-08-06 19:25:00|981.63|973.96|980.87|973.2|981.98|974.31|980.59|972.92|366
1754508600000|2025-08-06 19:30:00|980.71|973.04|978.69|971.02|981.29|973.62|978.48|970.81|479
1754508900000|2025-08-06 19:35:00|978.74|971.07|979.84|972.17|980.71|973.04|978.19|970.52|415
1754509200000|2025-08-06 19:40:00|979.79|972.12|979.02|971.35|979.79|972.12|978.66|970.99|418
1754509500000|2025-08-06 19:45:00|979.04|971.37|979.94|972.27|979.94|972.27|978.99|971.32|435
1754509800000|2025-08-06 19:50:00|979.91|972.24|980.84|973.17|981.34|973.67|979.19|971.52|371
1754510100000|2025-08-06 19:55:00|980.74|973.07|982.05|974.38|982.19|974.52|979.84|972.17|364
1754510400000|2025-08-06 20:00:00|982.02|974.35|978.99|971.32|982.79|975.12|978.99|971.32|372
1754510700000|2025-08-06 20:05:00|979.01|971.34|979.51|971.84|980.99|973.32|978.09|970.42|433
1754511000000|2025-08-06 20:10:00|979.53|971.86|979.57|971.9|979.99|972.32|978.77|971.1|398
1754511300000|2025-08-06 20:15:00|979.51|971.84|978.58|970.91|979.72|972.05|978.5|970.83|419
1754511600000|2025-08-06 20:20:00|978.56|970.89|978.73|971.06|979.71|972.04|978.56|970.89|424
1754511900000|2025-08-06 20:25:00|978.69|971.02|978.26|970.59|979.84|972.17|978.14|970.47|489
1754512200000|2025-08-06 20:30:00|978.31|970.64|976.44|968.77|978.5|970.83|975.79|968.12|465
1754512500000|2025-08-06 20:35:00|976.46|968.79|975.21|967.54|977.29|969.62|974.18|966.51|515
1754512800000|2025-08-06 20:40:00|975.13|967.46|975.98|968.31|976.04|968.37|974.74|967.07|322
1754513100000|2025-08-06 20:45:00|976.04|968.37|975.09|967.42|976.49|968.82|974.84|967.17|343
1754513400000|2025-08-06 20:50:00|975.14|967.47|974.79|967.12|975.64|967.97|973.99|966.32|265
1754513700000|2025-08-06 20:55:00|974.73|967.06|974.88|967.21|975.53|967.86|973.95|966.28|337
1754514000000|2025-08-06 21:00:00|974.9|967.23|975.89|968.22|976.22|968.55|974.74|967.07|347
1754514300000|2025-08-06 21:05:00|975.9|968.23|976.97|969.3|977.53|969.86|975.89|968.22|275
1754514600000|2025-08-06 21:10:00|977|969.33|975.64|967.97|977.26|969.59|974.39|966.72|184
1754514900000|2025-08-06 21:15:00|975.68|968.01|975.93|968.26|976.61|968.94|975.51|967.84|307
1754515200000|2025-08-06 21:20:00|975.95|968.28|975.34|967.67|976.51|968.84|975.31|967.64|211
1754515500000|2025-08-06 21:25:00|975.35|967.68|974.26|966.59|975.51|967.84|974.2|966.53|172
1754515800000|2025-08-06 21:30:00|974.27|966.6|972.29|964.62|974.56|966.89|971.98|964.31|317
1754516100000|2025-08-06 21:35:00|972.3|964.63|971.24|963.57|972.45|964.78|971.13|963.46|164
1754516400000|2025-08-06 21:40:00|971.26|963.59|971.05|963.38|971.72|964.05|970.79|963.12|195
1754516700000|2025-08-06 21:45:00|971.06|963.39|972.35|964.68|972.45|964.78|971.01|963.34|136
1754517000000|2025-08-06 21:50:00|972.36|964.69|973.57|965.9|973.65|965.98|972.25|964.58|96
1754517300000|2025-08-06 21:55:00|973.61|965.94|973.79|966.12|974.57|966.9|972.91|965.24|202
1754517600000|2025-08-06 22:00:00|973.81|966.14|974.01|966.34|976.24|968.57|972.84|965.17|648
1754517900000|2025-08-06 22:05:00|973.94|966.27|975.69|968.02|976.76|969.09|973.59|965.92|532
1754518200000|2025-08-06 22:10:00|975.72|968.05|975.55|967.88|976.55|968.88|974.79|967.12|431
1754518500000|2025-08-06 22:15:00|975.6|967.93|973.59|965.92|975.94|968.27|973.49|965.82|405
1754518800000|2025-08-06 22:20:00|973.69|966.02|974.32|966.65|974.5|966.83|973.18|965.51|457
1754519100000|2025-08-06 22:25:00|974.28|966.61|975.4|967.73|975.74|968.07|974.08|966.41|403
1754519400000|2025-08-06 22:30:00|975.36|967.69|976.19|968.52|976.91|969.24|975.34|967.67|374
1754519700000|2025-08-06 22:35:00|976.14|968.47|974.57|966.9|976.19|968.52|973.99|966.32|275
1754520000000|2025-08-06 22:40:00|974.54|966.87|973.89|966.22|974.54|966.87|973.49|965.82|233
1754520300000|2025-08-06 22:45:00|973.99|966.32|974.34|966.67|975.24|967.57|973.87|966.2|256
1754520600000|2025-08-06 22:50:00|974.29|966.62|974.34|966.67|974.74|967.07|974.09|966.42|196
1754520900000|2025-08-06 22:55:00|974.49|966.82|974.95|967.28|975.45|967.78|974.49|966.82|192
1754521200000|2025-08-06 23:00:00|974.94|967.27|974.59|966.92|975.64|967.97|974.09|966.42|201
1754521500000|2025-08-06 23:05:00|974.54|966.87|976.83|969.16|977.07|969.4|974.44|966.77|290
1754521800000|2025-08-06 23:10:00|976.89|969.22|975.8|968.13|976.89|969.22|975.49|967.82|216
1754522100000|2025-08-06 23:15:00|975.79|968.12|974.29|966.62|976.5|968.83|974.29|966.62|261
1754522400000|2025-08-06 23:20:00|974.32|966.65|973.36|965.69|974.39|966.72|972.99|965.32|389
1754522700000|2025-08-06 23:25:00|973.35|965.68|973.89|966.22|974.04|966.37|972.79|965.12|205
1754523000000|2025-08-06 23:30:00|973.88|966.21|974.72|967.05|975.91|968.24|973.79|966.12|422
1754523300000|2025-08-06 23:35:00|974.57|966.9|974.29|966.62|975.24|967.57|973.89|966.22|305
1754523600000|2025-08-06 23:40:00|974.27|966.6|975.49|967.82|976.44|968.77|974.19|966.52|328
1754523900000|2025-08-06 23:45:00|975.52|967.85|974.94|967.27|975.64|967.97|974.15|966.48|222
1754524200000|2025-08-06 23:50:00|974.89|967.22|973.79|966.12|975.3|967.63|973.59|965.92|234
1754524500000|2025-08-06 23:55:00|973.89|966.22|973.55|965.88|974.59|966.92|973.49|965.82|232
1754524800000|2025-08-07 00:00:00|973.59|965.92|973.69|966.02|974.58|966.91|973.29|965.62|420
1754525100000|2025-08-07 00:05:00|973.74|966.07|970.99|963.32|974.04|966.37|970.89|963.22|493
1754525400000|2025-08-07 00:10:00|971.09|963.42|971.69|964.02|972.29|964.62|970.64|962.97|245
1754525700000|2025-08-07 00:15:00|971.64|963.97|968.26|960.59|971.69|964.02|968.26|960.59|481
1754526000000|2025-08-07 00:20:00|968.31|960.64|967.09|959.42|968.49|960.82|966.64|958.97|220
1754526300000|2025-08-07 00:25:00|967.04|959.37|970.13|962.46|970.34|962.67|967.04|959.37|265
1754526600000|2025-08-07 00:30:00|970.11|962.44|973.49|965.82|974.35|966.68|970.11|962.44|336
1754526900000|2025-08-07 00:35:00|973.39|965.72|970.39|962.72|973.39|965.72|970.19|962.52|257
1754527200000|2025-08-07 00:40:00|970.34|962.67|970.37|962.7|971.64|963.97|970.14|962.47|226
1754527500000|2025-08-07 00:45:00|970.36|962.69|970.52|962.85|970.84|963.17|969.05|961.38|426
1754527800000|2025-08-07 00:50:00|970.51|962.84|973.19|965.52|974.2|966.53|970.51|962.84|467
1754528100000|2025-08-07 00:55:00|973.12|965.45|972.42|964.75|974.07|966.4|972.39|964.72|268
1754528400000|2025-08-07 01:00:00|972.44|964.77|970.09|962.42|972.54|964.87|969.92|962.25|372
1754528700000|2025-08-07 01:05:00|970.14|962.47|971.69|964.02|972.18|964.51|970.09|962.42|470
1754529000000|2025-08-07 01:10:00|971.89|964.22|974.59|966.92|975.56|967.89|971.8|964.13|369
1754529300000|2025-08-07 01:15:00|974.66|966.99|975.47|967.8|975.69|968.02|973.29|965.62|419
1754529600000|2025-08-07 01:20:00|975.49|967.82|978.69|971.02|978.94|971.27|975.43|967.76|424
1754529900000|2025-08-07 01:25:00|978.61|970.94|982.03|974.36|983.71|976.04|977.99|970.32|521
1754530200000|2025-08-07 01:30:00|982.01|974.34|980.78|973.11|985.71|978.04|980.78|973.11|603
1754530500000|2025-08-07 01:35:00|980.81|973.14|979.42|971.75|981.44|973.77|978.32|970.65|451
1754530800000|2025-08-07 01:40:00|979.47|971.8|978.64|970.97|980.32|972.65|978.19|970.52|313
1754531100000|2025-08-07 01:45:00|978.63|970.96|978.14|970.47|978.63|970.96|977.19|969.52|318
1754531400000|2025-08-07 01:50:00|978.09|970.42|975.14|967.47|979.13|971.46|974.97|967.3|269
1754531700000|2025-08-07 01:55:00|974.99|967.32|972.14|964.47|975.54|967.87|970.93|963.26|577
1754532000000|2025-08-07 02:00:00|972.11|964.44|970.04|962.37|972.11|964.44|969.62|961.95|519
1754532300000|2025-08-07 02:05:00|970.01|962.34|971.69|964.02|972.29|964.62|969.59|961.92|484
1754532600000|2025-08-07 02:10:00|971.84|964.17|972.79|965.12|972.94|965.27|971.37|963.7|420
1754532900000|2025-08-07 02:15:00|972.82|965.15|973.99|966.32|974.29|966.62|972.67|965|435
1754533200000|2025-08-07 02:20:00|973.59|965.92|974|966.33|974.3|966.63|972.49|964.82|451
1754533500000|2025-08-07 02:25:00|973.96|966.29|973.99|966.32|974.59|966.92|972.84|965.17|325
1754533800000|2025-08-07 02:30:00|973.96|966.29|974.44|966.77|974.44|966.77|972.12|964.45|427
1754534100000|2025-08-07 02:35:00|974.51|966.84|974.57|966.9|975.73|968.06|974.51|966.84|231
1754534400000|2025-08-07 02:40:00|974.62|966.95|974.32|966.65|975.26|967.59|974.19|966.52|347
1754534700000|2025-08-07 02:45:00|974.24|966.57|973.7|966.03|974.41|966.74|971.62|963.95|431
1754535000000|2025-08-07 02:50:00|973.67|966|972.09|964.42|973.91|966.24|970.44|962.77|368
1754535300000|2025-08-07 02:55:00|972.11|964.44|972.74|965.07|972.89|965.22|971.44|963.77|515
1754535600000|2025-08-07 03:00:00|972.73|965.06|973.89|966.22|975.13|967.46|972.08|964.41|499
1754535900000|2025-08-07 03:05:00|973.87|966.2|972.89|965.22|974.44|966.77|972.39|964.72|429
1754536200000|2025-08-07 03:10:00|972.92|965.25|971.29|963.62|973.64|965.97|971.29|963.62|359
1754536500000|2025-08-07 03:15:00|971.3|963.63|970.84|963.17|972.53|964.86|970.14|962.47|534
1754536800000|2025-08-07 03:20:00|970.86|963.19|970.04|962.37|971.34|963.67|969.44|961.77|592
1754537100000|2025-08-07 03:25:00|970.06|962.39|970.23|962.56|970.89|963.22|969.49|961.82|393
1754537400000|2025-08-07 03:30:00|970.27|962.6|970.44|962.77|971.49|963.82|969.54|961.87|376
1754537700000|2025-08-07 03:35:00|970.34|962.67|971.49|963.82|972.39|964.72|970.34|962.67|330
1754538000000|2025-08-07 03:40:00|971.46|963.79|972.26|964.59|972.26|964.59|970.99|963.32|320
1754538300000|2025-08-07 03:45:00|972.19|964.52|972.25|964.58|973.33|965.66|972.19|964.52|251
1754538600000|2025-08-07 03:50:00|972.14|964.47|970.69|963.02|972.14|964.47|970.69|963.02|131
1754538900000|2025-08-07 03:55:00|970.73|963.06|970.5|962.83|970.79|963.12|970.34|962.67|265
1754539200000|2025-08-07 04:00:00|970.58|962.91|972.04|964.37|972.09|964.42|969.14|961.47|322
1754539500000|2025-08-07 04:05:00|971.99|964.32|972.24|964.57|972.74|965.07|971.49|963.82|292
1754539800000|2025-08-07 04:10:00|972.29|964.62|972.29|964.62|973.41|965.74|972.09|964.42|360
1754540100000|2025-08-07 04:15:00|972.39|964.72|972.89|965.22|973.51|965.84|971.97|964.3|347
1754540400000|2025-08-07 04:20:00|972.91|965.24|976.03|968.36|976.03|968.36|972.79|965.12|328
1754540700000|2025-08-07 04:25:00|975.94|968.27|976.29|968.62|977.4|969.73|975.89|968.22|327
1754541000000|2025-08-07 04:30:00|976.21|968.54|973.17|965.5|976.22|968.55|972.82|965.15|396
1754541300000|2025-08-07 04:35:00|973.09|965.42|973.84|966.17|974.59|966.92|972.5|964.83|314
1754541600000|2025-08-07 04:40:00|973.79|966.12|973.59|965.92|974.82|967.15|973.39|965.72|235
1754541900000|2025-08-07 04:45:00|973.54|965.87|972.84|965.17|973.54|965.87|972.44|964.77|192
1754542200000|2025-08-07 04:50:00|972.81|965.14|969.49|961.82|972.81|965.14|969.39|961.72|190
1754542500000|2025-08-07 04:55:00|969.57|961.9|970.72|963.05|970.75|963.08|968.99|961.32|200
1754542800000|2025-08-07 05:00:00|970.71|963.04|970.08|962.41|970.89|963.22|969.29|961.62|278
1754543100000|2025-08-07 05:05:00|970.1|962.43|969.64|961.97|970.91|963.24|968.79|961.12|281
1754543400000|2025-08-07 05:10:00|969.69|962.02|969.94|962.27|970.44|962.77|969.44|961.77|226
1754543700000|2025-08-07 05:15:00|969.84|962.17|969.84|962.17|970.07|962.4|969.04|961.37|361
1754544000000|2025-08-07 05:20:00|969.93|962.26|972.69|965.02|973.99|966.32|969.91|962.24|527
1754544300000|2025-08-07 05:25:00|972.64|964.97|973.78|966.11|973.89|966.22|972.02|964.35|359
1754544600000|2025-08-07 05:30:00|973.73|966.06|972.69|965.02|975.74|968.07|972.59|964.92|438
1754544900000|2025-08-07 05:35:00|972.72|965.05|973.45|965.78|974.04|966.37|972.59|964.92|413
1754545200000|2025-08-07 05:40:00|973.51|965.84|974.49|966.82|974.68|967.01|973.47|965.8|308
1754545500000|2025-08-07 05:45:00|974.55|966.88|977.89|970.22|978.21|970.54|973.89|966.22|441
1754545800000|2025-08-07 05:50:00|977.94|970.27|976.3|968.63|978.16|970.49|974.36|966.69|546
1754546100000|2025-08-07 05:55:00|976.26|968.59|977.07|969.4|977.78|970.11|976.09|968.42|412
1754546400000|2025-08-07 06:00:00|977.02|969.35|978.38|970.71|979.32|971.65|976.04|968.37|530
1754546700000|2025-08-07 06:05:00|978.34|970.67|982.56|974.89|983.44|975.77|977.68|970.01|739
1754547000000|2025-08-07 06:10:00|982.46|974.79|985.18|977.51|986.11|978.44|981.71|974.04|673
1754547300000|2025-08-07 06:15:00|985.26|977.59|983.1|975.43|985.26|977.59|982.16|974.49|648
1754547600000|2025-08-07 06:20:00|983.06|975.39|982.64|974.97|983.1|975.43|981.44|973.77|585
1754547900000|2025-08-07 06:25:00|982.69|975.02|979.76|972.09|983.84|976.17|979.66|971.99|522
1754548200000|2025-08-07 06:30:00|979.79|972.12|980.14|972.47|980.84|973.17|978.56|970.89|401
1754548500000|2025-08-07 06:35:00|980.24|972.57|978.99|971.32|980.71|973.04|978.84|971.17|463
1754548800000|2025-08-07 06:40:00|978.84|971.17|979.84|972.17|980.14|972.47|978.48|970.81|329
1754549100000|2025-08-07 06:45:00|979.79|972.12|981.74|974.07|982.94|975.27|979.74|972.07|682
1754549400000|2025-08-07 06:50:00|981.69|974.02|977.51|969.84|981.8|974.13|977.28|969.61|589
1754549700000|2025-08-07 06:55:00|977.49|969.82|976.34|968.67|977.51|969.84|975.44|967.77|484
1754550000000|2025-08-07 07:00:00|976.39|968.72|979.98|972.31|980.54|972.87|976.19|968.52|263
1754550300000|2025-08-07 07:05:00|979.95|972.28|981.34|973.67|981.34|973.67|978.54|970.87|183
1754550600000|2025-08-07 07:10:00|981.37|973.7|981.16|973.49|982.74|975.07|980.54|972.87|203
1754550900000|2025-08-07 07:15:00|981.19|973.52|981.84|974.17|983.09|975.42|980.49|972.82|505
1754551200000|2025-08-07 07:20:00|981.89|974.22|982.09|974.42|982.62|974.95|980.79|973.12|437
1754551500000|2025-08-07 07:25:00|982.04|974.37|982.45|974.78|982.69|975.02|979.76|972.09|454
1754551800000|2025-08-07 07:30:00|982.5|974.83|983.81|976.14|984.54|976.87|981.95|974.28|402
1754552100000|2025-08-07 07:35:00|983.83|976.16|981.69|974.02|984.1|976.43|981.57|973.9|409
1754552400000|2025-08-07 07:40:00|981.79|974.12|981.49|973.82|983.57|975.9|980.01|972.34|496
1754552700000|2025-08-07 07:45:00|981.44|973.77|980.79|973.12|982.59|974.92|980.24|972.57|593
1754553000000|2025-08-07 07:50:00|980.74|973.07|981.44|973.77|982.39|974.72|980.52|972.85|577
1754553300000|2025-08-07 07:55:00|981.54|973.87|982.89|975.22|982.89|975.22|981.34|973.67|375
1754553600000|2025-08-07 08:00:00|982.9|975.23|985.44|977.77|986.89|979.22|982.79|975.12|637
1754553900000|2025-08-07 08:05:00|985.39|977.72|986.59|978.92|986.89|979.22|985.33|977.66|570
1754554200000|2025-08-07 08:10:00|986.54|978.87|987.24|979.57|988.99|981.32|986.09|978.42|511
1754554500000|2025-08-07 08:15:00|987.29|979.62|989.38|981.71|989.42|981.75|987.18|979.51|435
1754554800000|2025-08-07 08:20:00|989.34|981.67|989.99|982.32|990.91|983.24|988.97|981.3|570
1754555100000|2025-08-07 08:25:00|989.98|982.31|991.57|983.9|991.73|984.06|989.79|982.12|487
1754555400000|2025-08-07 08:30:00|991.55|983.88|989.04|981.37|992.59|984.92|988.27|980.6|539
1754555700000|2025-08-07 08:35:00|989.14|981.47|987.77|980.1|989.84|982.17|987.67|980|445
1754556000000|2025-08-07 08:40:00|987.73|980.06|986.37|978.7|988.19|980.52|985.92|978.25|423
1754556300000|2025-08-07 08:45:00|986.32|978.65|986.55|978.88|988.08|980.41|985.31|977.64|454
1754556600000|2025-08-07 08:50:00|986.49|978.82|988.69|981.02|989.04|981.37|986.39|978.72|303
1754556900000|2025-08-07 08:55:00|988.76|981.09|989.89|982.22|989.94|982.27|987.94|980.27|399
1754557200000|2025-08-07 09:00:00|990|982.33|992.27|984.6|992.34|984.67|989.59|981.92|410
1754557500000|2025-08-07 09:05:00|992.26|984.59|990.49|982.82|992.83|985.16|990.49|982.82|572
1754557800000|2025-08-07 09:10:00|990.52|982.85|987.9|980.23|991.24|983.57|987.59|979.92|428
1754558100000|2025-08-07 09:15:00|987.79|980.12|990.05|982.38|990.14|982.47|987.59|979.92|602
1754558400000|2025-08-07 09:20:00|990.04|982.37|990.76|983.09|991.74|984.07|989.76|982.09|707
1754558700000|2025-08-07 09:25:00|990.81|983.14|990.84|983.17|991.29|983.62|989.79|982.12|577
1754559000000|2025-08-07 09:30:00|990.8|983.13|986.81|979.14|991.19|983.52|986.39|978.72|561
1754559300000|2025-08-07 09:35:00|986.7|979.03|985.14|977.47|987.64|979.97|985.14|977.47|514
1754559600000|2025-08-07 09:40:00|985.08|977.41|987.35|979.68|987.41|979.74|984.96|977.29|639
1754559900000|2025-08-07 09:45:00|987.41|979.74|986.04|978.37|988.04|980.37|985.61|977.94|635
1754560200000|2025-08-07 09:50:00|986.06|978.39|986.01|978.34|987.36|979.69|985.86|978.19|663
1754560500000|2025-08-07 09:55:00|986.06|978.39|988.46|980.79|988.78|981.11|985.56|977.89|660
1754560800000|2025-08-07 10:00:00|988.49|980.82|997.97|990.3|998.44|990.77|986.24|978.57|780
1754561100000|2025-08-07 10:05:00|997.87|990.2|998.26|990.59|998.86|991.19|995.2|987.53|917
1754561400000|2025-08-07 10:10:00|998.29|990.62|1008.61|1000.94|1009.02|1001.35|998.06|990.39|923
1754561700000|2025-08-07 10:15:00|1008.59|1000.92|1010.15|1002.48|1013.21|1005.54|1007.44|999.77|977
1754562000000|2025-08-07 10:20:00|1010.09|1002.42|1010.54|1002.87|1012.79|1005.12|1008.66|1000.99|892
1754562300000|2025-08-07 10:25:00|1010.51|1002.84|1012.89|1005.22|1013.32|1005.65|1008.89|1001.22|866
1754562600000|2025-08-07 10:30:00|1012.94|1005.27|1013.56|1005.89|1015.84|1008.17|1011.78|1004.11|904
1754562900000|2025-08-07 10:35:00|1013.54|1005.87|1014.18|1006.51|1014.24|1006.57|1009.1|1001.43|815
1754563200000|2025-08-07 10:40:00|1014.11|1006.44|1016.4|1008.73|1016.59|1008.92|1013.59|1005.92|781
1754563500000|2025-08-07 10:45:00|1016.31|1008.64|1016.17|1008.5|1016.61|1008.94|1013.83|1006.16|827
1754563800000|2025-08-07 10:50:00|1016.3|1008.63|1018.95|1011.28|1018.95|1011.28|1014.97|1007.3|675
1754564100000|2025-08-07 10:55:00|1018.77|1011.1|1018.29|1010.62|1019.89|1012.22|1018.28|1010.61|648
1754564400000|2025-08-07 11:00:00|1018.24|1010.57|1018.48|1010.81|1019.37|1011.7|1015.58|1007.91|805
1754564700000|2025-08-07 11:05:00|1018.51|1010.84|1015.51|1007.84|1019.57|1011.9|1014.29|1006.62|865
1754565000000|2025-08-07 11:10:00|1015.53|1007.86|1015.49|1007.82|1016.69|1009.02|1013.31|1005.64|760
1754565300000|2025-08-07 11:15:00|1015.36|1007.69|1013.04|1005.37|1015.36|1007.69|1009.78|1002.11|815
1754565600000|2025-08-07 11:20:00|1013.09|1005.42|1014.99|1007.32|1015|1007.33|1011.67|1004|829
1754565900000|2025-08-07 11:25:00|1014.98|1007.31|1015.49|1007.82|1016.14|1008.47|1013.42|1005.75|718
1754566200000|2025-08-07 11:30:00|1015.5|1007.83|1011.94|1004.27|1015.5|1007.83|1010.93|1003.26|826
1754566500000|2025-08-07 11:35:00|1011.96|1004.29|1011.58|1003.91|1012.69|1005.02|1010.24|1002.57|647
1754566800000|2025-08-07 11:40:00|1011.59|1003.92|1012.6|1004.93|1014.69|1007.02|1011.02|1003.35|630
1754567100000|2025-08-07 11:45:00|1012.59|1004.92|1013.64|1005.97|1015.74|1008.07|1012.49|1004.82|725
1754567400000|2025-08-07 11:50:00|1013.66|1005.99|1013.59|1005.92|1015.34|1007.67|1012.07|1004.4|708
1754567700000|2025-08-07 11:55:00|1013.54|1005.87|1013.24|1005.57|1013.92|1006.25|1011.92|1004.25|595
1754568000000|2025-08-07 12:00:00|1013.27|1005.6|1015.34|1007.67|1018.54|1010.87|1013.27|1005.6|647
1754568300000|2025-08-07 12:05:00|1015.32|1007.65|1017.44|1009.77|1017.74|1010.07|1013.14|1005.47|636
1754568600000|2025-08-07 12:10:00|1017.39|1009.72|1019.87|1012.2|1019.94|1012.27|1016.29|1008.62|638
1754568900000|2025-08-07 12:15:00|1019.9|1012.23|1021.17|1013.5|1022.55|1014.88|1019.34|1011.67|643
1754569200000|2025-08-07 12:20:00|1021.24|1013.57|1020.47|1012.8|1022.11|1014.44|1019.78|1012.11|697
1754569500000|2025-08-07 12:25:00|1020.44|1012.77|1022.99|1015.32|1023.49|1015.82|1019.24|1011.57|593
1754569800000|2025-08-07 12:30:00|1022.95|1015.28|1016.56|1008.89|1023.14|1015.47|1015.81|1008.14|844
1754570100000|2025-08-07 12:35:00|1016.59|1008.92|1018.12|1010.45|1018.34|1010.67|1015.54|1007.87|662
1754570400000|2025-08-07 12:40:00|1018.19|1010.52|1016.74|1009.07|1019.09|1011.42|1016.42|1008.75|643
1754570700000|2025-08-07 12:45:00|1016.79|1009.12|1015.81|1008.14|1019.44|1011.77|1014.97|1007.3|728
1754571000000|2025-08-07 12:50:00|1015.82|1008.15|1019.91|1012.24|1020.89|1013.22|1015.47|1007.8|730
1754571300000|2025-08-07 12:55:00|1019.78|1012.11|1020.36|1012.69|1020.39|1012.72|1017.14|1009.47|755
1754571600000|2025-08-07 13:00:00|1020.28|1012.61|1017.49|1009.82|1022.39|1014.72|1016.99|1009.32|753
1754571900000|2025-08-07 13:05:00|1017.44|1009.77|1017.24|1009.57|1018.55|1010.88|1015.51|1007.84|607
1754572200000|2025-08-07 13:10:00|1017.28|1009.61|1017.49|1009.82|1018.34|1010.67|1016.64|1008.97|500
1754572500000|2025-08-07 13:15:00|1017.44|1009.77|1017.17|1009.5|1018.34|1010.67|1015.09|1007.42|527
1754572800000|2025-08-07 13:20:00|1017.14|1009.47|1016.32|1008.65|1018.19|1010.52|1014.74|1007.07|603
1754573100000|2025-08-07 13:25:00|1016.24|1008.57|1014.08|1006.41|1016.26|1008.59|1013.08|1005.41|649
1754573400000|2025-08-07 13:30:00|1014.15|1006.48|1016.59|1008.92|1016.64|1008.97|1013.04|1005.37|773
1754573700000|2025-08-07 13:35:00|1016.61|1008.94|1020.47|1012.8|1020.54|1012.87|1014.84|1007.17|784
1754574000000|2025-08-07 13:40:00|1020.48|1012.81|1020.04|1012.37|1021.84|1014.17|1018.3|1010.63|801
1754574300000|2025-08-07 13:45:00|1019.94|1012.27|1017.39|1009.72|1019.94|1012.27|1015.04|1007.37|781
1754574600000|2025-08-07 13:50:00|1017.42|1009.75|1017.64|1009.97|1019.38|1011.71|1016.49|1008.82|807
1754574900000|2025-08-07 13:55:00|1017.54|1009.87|1018.24|1010.57|1019.91|1012.24|1016.14|1008.47|707
1754575200000|2025-08-07 14:00:00|1018.31|1010.64|1017.29|1009.62|1019.13|1011.46|1016.89|1009.22|550
1754575500000|2025-08-07 14:05:00|1017.24|1009.57|1013.16|1005.49|1017.57|1009.9|1013.1|1005.43|678
1754575800000|2025-08-07 14:10:00|1013.14|1005.47|1011.99|1004.32|1014.89|1007.22|1011.79|1004.12|704
1754576100000|2025-08-07 14:15:00|1012.19|1004.52|1012.7|1005.03|1015.24|1007.57|1010.78|1003.11|760
1754576400000|2025-08-07 14:20:00|1012.65|1004.98|1010.39|1002.72|1013.96|1006.29|1010.16|1002.49|787
1754576700000|2025-08-07 14:25:00|1010.49|1002.82|1009.27|1001.6|1010.94|1003.27|1008.49|1000.82|700
1754577000000|2025-08-07 14:30:00|1009.34|1001.67|1008.29|1000.62|1009.69|1002.02|1006.08|998.41|722
1754577300000|2025-08-07 14:35:00|1008.34|1000.67|1010.91|1003.24|1010.94|1003.27|1007.72|1000.05|684
1754577600000|2025-08-07 14:40:00|1010.94|1003.27|1008.62|1000.95|1011.44|1003.77|1008.22|1000.55|711
1754577900000|2025-08-07 14:45:00|1008.59|1000.92|1009.14|1001.47|1009.34|1001.67|1006.94|999.27|785
1754578200000|2025-08-07 14:50:00|1009.04|1001.37|1007.44|999.77|1010.09|1002.42|1006.97|999.3|710
1754578500000|2025-08-07 14:55:00|1007.49|999.82|1007.74|1000.07|1007.89|1000.22|1006.44|998.77|482
1754578800000|2025-08-07 15:00:00|1007.89|1000.22|1006.39|998.72|1009.02|1001.35|1005.79|998.12|668
1754579100000|2025-08-07 15:05:00|1006.34|998.67|1006.43|998.76|1007.12|999.45|1005.45|997.78|464
1754579400000|2025-08-07 15:10:00|1006.45|998.78|1006.82|999.15|1007.73|1000.06|1005.49|997.82|503
1754579700000|2025-08-07 15:15:00|1006.83|999.16|1010.24|1002.57|1010.59|1002.92|1006.5|998.83|582
1754580000000|2025-08-07 15:20:00|1010.19|1002.52|1011.47|1003.8|1011.58|1003.91|1009.98|1002.31|663
1754580300000|2025-08-07 15:25:00|1011.44|1003.77|1011.44|1003.77|1012.57|1004.9|1010.09|1002.42|665
1754580600000|2025-08-07 15:30:00|1011.6|1003.93|1013.59|1005.92|1013.99|1006.32|1011.39|1003.72|662
1754580900000|2025-08-07 15:35:00|1013.61|1005.94|1012.89|1005.22|1015.19|1007.52|1012.34|1004.67|498
1754581200000|2025-08-07 15:40:00|1012.84|1005.17|1015.29|1007.62|1015.37|1007.7|1012.14|1004.47|558
1754581500000|2025-08-07 15:45:00|1015.32|1007.65|1013.89|1006.22|1015.65|1007.98|1013.59|1005.92|515
1754581800000|2025-08-07 15:50:00|1013.92|1006.25|1014.19|1006.52|1015.59|1007.92|1013.89|1006.22|327
1754582100000|2025-08-07 15:55:00|1014.15|1006.48|1014.82|1007.15|1016.19|1008.52|1014.09|1006.42|441
1754582400000|2025-08-07 16:00:00|1014.79|1007.12|1017.19|1009.52|1017.19|1009.52|1014.53|1006.86|471
1754582700000|2025-08-07 16:05:00|1017.24|1009.57|1017.89|1010.22|1018.99|1011.32|1016.29|1008.62|359
1754583000000|2025-08-07 16:10:00|1017.86|1010.19|1016.54|1008.87|1017.86|1010.19|1015.09|1007.42|447
1754583300000|2025-08-07 16:15:00|1016.59|1008.92|1014.99|1007.32|1017.99|1010.32|1014.39|1006.72|466
1754583600000|2025-08-07 16:20:00|1015.19|1007.52|1016.62|1008.95|1016.69|1009.02|1014.89|1007.22|475
1754583900000|2025-08-07 16:25:00|1016.61|1008.94|1018.29|1010.62|1019.19|1011.52|1016.34|1008.67|426
1754584200000|2025-08-07 16:30:00|1018.26|1010.59|1017.09|1009.42|1019.58|1011.91|1016.29|1008.62|412
1754584500000|2025-08-07 16:35:00|1016.94|1009.27|1013.99|1006.32|1016.94|1009.27|1013.64|1005.97|261
1754584800000|2025-08-07 16:40:00|1014.05|1006.38|1006.86|999.19|1014.12|1006.45|1006.86|999.19|431
1754585100000|2025-08-07 16:45:00|1006.95|999.28|1003.9|996.23|1007.89|1000.22|996.04|988.37|844
1754585400000|2025-08-07 16:50:00|1003.94|996.27|1008.89|1001.22|1010.11|1002.44|1002.39|994.72|877
1754585700000|2025-08-07 16:55:00|1008.97|1001.3|1009.89|1002.22|1012.72|1005.05|1008.76|1001.09|728
1754586000000|2025-08-07 17:00:00|1009.96|1002.29|1009.49|1001.82|1012.59|1004.92|1009.09|1001.42|645
1754586300000|2025-08-07 17:05:00|1009.45|1001.78|1008.26|1000.59|1010.22|1002.55|1006.89|999.22|559
1754586600000|2025-08-07 17:10:00|1008.19|1000.52|1006.86|999.19|1009.29|1001.62|1005.29|997.62|703
1754586900000|2025-08-07 17:15:00|1006.91|999.24|1007.01|999.34|1009.44|1001.77|1006.19|998.52|702
1754587200000|2025-08-07 17:20:00|1007.09|999.42|1009.02|1001.35|1009.41|1001.74|1005.99|998.32|743
1754587500000|2025-08-07 17:25:00|1009.09|1001.42|1007.31|999.64|1010.51|1002.84|1007.31|999.64|680
1754587800000|2025-08-07 17:30:00|1007.29|999.62|1008.33|1000.66|1009.45|1001.78|1006.75|999.08|709
1754588100000|2025-08-07 17:35:00|1008.38|1000.71|1007.89|1000.22|1009.22|1001.55|1005.41|997.74|740
1754588400000|2025-08-07 17:40:00|1008.04|1000.37|1010.26|1002.59|1010.84|1003.17|1007.89|1000.22|704
1754588700000|2025-08-07 17:45:00|1010.09|1002.42|1009.04|1001.37|1011|1003.33|1008.98|1001.31|559
1754589000000|2025-08-07 17:50:00|1009.03|1001.36|1010.04|1002.37|1010.67|1003|1008.19|1000.52|523
1754589300000|2025-08-07 17:55:00|1010.06|1002.39|1010.37|1002.7|1012.2|1004.53|1009.1|1001.43|532
1754589600000|2025-08-07 18:00:00|1010.35|1002.68|1008.89|1001.22|1010.41|1002.74|1007.64|999.97|578
1754589900000|2025-08-07 18:05:00|1008.99|1001.32|1010.09|1002.42|1010.43|1002.76|1008.89|1001.22|551
1754590200000|2025-08-07 18:10:00|1009.89|1002.22|1007.98|1000.31|1009.99|1002.32|1007.69|1000.02|540
1754590500000|2025-08-07 18:15:00|1007.89|1000.22|1008.97|1001.3|1010.12|1002.45|1006.99|999.32|569
1754590800000|2025-08-07 18:20:00|1008.95|1001.28|1009.65|1001.98|1010.1|1002.43|1008.29|1000.62|490
1754591100000|2025-08-07 18:25:00|1009.6|1001.93|1011.79|1004.12|1013.34|1005.67|1009.29|1001.62|456
1754591400000|2025-08-07 18:30:00|1011.69|1004.02|1011.11|1003.44|1011.69|1004.02|1009.59|1001.92|551
1754591700000|2025-08-07 18:35:00|1011.13|1003.46|1011.19|1003.52|1012.63|1004.96|1010.19|1002.52|389
1754592000000|2025-08-07 18:40:00|1011.27|1003.6|1008.97|1001.3|1011.43|1003.76|1008.97|1001.3|435
1754592300000|2025-08-07 18:45:00|1008.89|1001.22|1009.79|1002.12|1009.93|1002.26|1008.69|1001.02|337
1754592600000|2025-08-07 18:50:00|1009.81|1002.14|1010.49|1002.82|1011.01|1003.34|1008.48|1000.81|314
1754592900000|2025-08-07 18:55:00|1010.51|1002.84|1012.39|1004.72|1012.79|1005.12|1010.49|1002.82|331
1754593200000|2025-08-07 19:00:00|1012.49|1004.82|1012.64|1004.97|1013.49|1005.82|1011.01|1003.34|275
1754593500000|2025-08-07 19:05:00|1012.74|1005.07|1011.94|1004.27|1012.93|1005.26|1011.39|1003.72|344
1754593800000|2025-08-07 19:10:00|1011.88|1004.21|1012.11|1004.44|1012.56|1004.89|1011.3|1003.63|365
1754594100000|2025-08-07 19:15:00|1011.99|1004.32|1011.11|1003.44|1013.43|1005.76|1010.39|1002.72|490
1754594400000|2025-08-07 19:20:00|1011.09|1003.42|1011.89|1004.22|1012.38|1004.71|1011.09|1003.42|425
1754594700000|2025-08-07 19:25:00|1011.92|1004.25|1017.12|1009.45|1017.12|1009.45|1011.59|1003.92|440
1754595000000|2025-08-07 19:30:00|1016.93|1009.26|1016.96|1009.29|1017.65|1009.98|1016.57|1008.9|312
1754595300000|2025-08-07 19:35:00|1017.1|1009.43|1021.09|1013.42|1022.22|1014.55|1017.1|1009.43|511
1754595600000|2025-08-07 19:40:00|1021.12|1013.45|1024.51|1016.84|1025.06|1017.39|1020.99|1013.32|416
1754595900000|2025-08-07 19:45:00|1024.68|1017.01|1029.78|1022.11|1030.33|1022.66|1024.68|1017.01|657
1754596200000|2025-08-07 19:50:00|1029.94|1022.27|1026.45|1018.78|1033.26|1025.59|1025.89|1018.22|754
1754596500000|2025-08-07 19:55:00|1026.4|1018.73|1029.89|1022.22|1030.24|1022.57|1025.51|1017.84|510
1754596800000|2025-08-07 20:00:00|1029.99|1022.32|1028.02|1020.35|1030.49|1022.82|1027.81|1020.14|576
1754597100000|2025-08-07 20:05:00|1027.59|1019.92|1028.84|1021.17|1029.54|1021.87|1026.18|1018.51|416
1754597400000|2025-08-07 20:10:00|1028.89|1021.22|1029.24|1021.57|1030.09|1022.42|1027.99|1020.32|280
1754597700000|2025-08-07 20:15:00|1029.19|1021.52|1029.49|1021.82|1031.19|1023.52|1028.51|1020.84|351
1754598000000|2025-08-07 20:20:00|1029.59|1021.92|1030.45|1022.78|1031.54|1023.87|1028.79|1021.12|362
1754598300000|2025-08-07 20:25:00|1030.29|1022.62|1032.49|1024.82|1032.69|1025.02|1029.69|1022.02|278
1754598600000|2025-08-07 20:30:00|1032.59|1024.92|1033.59|1025.92|1035.26|1027.59|1031.59|1023.92|665
1754598900000|2025-08-07 20:35:00|1033.64|1025.97|1037.47|1029.8|1037.63|1029.96|1033.64|1025.97|555
1754599200000|2025-08-07 20:40:00|1037.36|1029.69|1038.09|1030.42|1038.63|1030.96|1036.79|1029.12|571
1754599500000|2025-08-07 20:45:00|1038.05|1030.38|1039.49|1031.82|1039.74|1032.07|1036.69|1029.02|656
1754599800000|2025-08-07 20:50:00|1039.39|1031.72|1039.23|1031.56|1041.8|1034.13|1037.86|1030.19|675
1754600100000|2025-08-07 20:55:00|1039.24|1031.57|1039.06|1031.39|1040.29|1032.62|1037.98|1030.31|445
1754600400000|2025-08-07 21:00:00|1039.08|1031.41|1039.76|1032.09|1041.77|1034.1|1038.82|1031.15|420
1754600700000|2025-08-07 21:05:00|1039.75|1032.08|1038.22|1030.55|1039.75|1032.08|1036.91|1029.24|339
1754601000000|2025-08-07 21:10:00|1038.23|1030.56|1040.12|1032.45|1040.74|1033.07|1037.39|1029.72|338
1754601300000|2025-08-07 21:15:00|1040.14|1032.47|1041.71|1034.04|1041.71|1034.04|1039.71|1032.04|338
1754601600000|2025-08-07 21:20:00|1041.7|1034.03|1041.81|1034.14|1042.3|1034.63|1041.24|1033.57|246
1754601900000|2025-08-07 21:25:00|1041.8|1034.13|1040.38|1032.71|1042.37|1034.7|1039.98|1032.31|172
1754602200000|2025-08-07 21:30:00|1040.36|1032.69|1042.13|1034.46|1042.91|1035.24|1040.28|1032.61|330
1754602500000|2025-08-07 21:35:00|1042.12|1034.45|1041.27|1033.6|1042.16|1034.49|1040.17|1032.5|162
1754602800000|2025-08-07 21:40:00|1041.38|1033.71|1036.92|1029.25|1041.82|1034.15|1036.86|1029.19|293
1754603100000|2025-08-07 21:45:00|1036.93|1029.26|1042.82|1035.15|1043.5|1035.83|1034.73|1027.06|341
1754603400000|2025-08-07 21:50:00|1042.81|1035.14|1038.86|1031.19|1042.9|1035.23|1035.33|1027.66|396
1754603700000|2025-08-07 21:55:00|1038.84|1031.17|1037.64|1029.97|1039.44|1031.77|1035.44|1027.77|424
1754604000000|2025-08-07 22:00:00|1037.66|1029.99|1040.29|1032.62|1042.19|1034.52|1037.66|1029.99|620
1754604300000|2025-08-07 22:05:00|1040.39|1032.72|1038.44|1030.77|1042.39|1034.72|1036.76|1029.09|719
1754604600000|2025-08-07 22:10:00|1038.39|1030.72|1040.79|1033.12|1040.99|1033.32|1038.04|1030.37|632
1754604900000|2025-08-07 22:15:00|1040.77|1033.1|1039.22|1031.55|1040.79|1033.12|1038.28|1030.61|568
1754605200000|2025-08-07 22:20:00|1039.19|1031.52|1041.34|1033.67|1041.56|1033.89|1037.89|1030.22|626
1754605500000|2025-08-07 22:25:00|1041.26|1033.59|1041.59|1033.92|1041.89|1034.22|1039.89|1032.22|566
1754605800000|2025-08-07 22:30:00|1041.58|1033.91|1040.94|1033.27|1041.59|1033.92|1039.27|1031.6|673
1754606100000|2025-08-07 22:35:00|1040.96|1033.29|1036.45|1028.78|1041.39|1033.72|1036.28|1028.61|552
1754606400000|2025-08-07 22:40:00|1036.19|1028.52|1038.89|1031.22|1039.46|1031.79|1035.62|1027.95|443
1754606700000|2025-08-07 22:45:00|1038.79|1031.12|1044.84|1037.17|1044.89|1037.22|1038.79|1031.12|590
1754607000000|2025-08-07 22:50:00|1044.73|1037.06|1047.2|1039.53|1048.39|1040.72|1044.19|1036.52|751
1754607300000|2025-08-07 22:55:00|1047.19|1039.52|1047.24|1039.57|1048.24|1040.57|1046.54|1038.87|548
1754607600000|2025-08-07 23:00:00|1047.29|1039.62|1041.79|1034.12|1047.62|1039.95|1040.77|1033.1|672
1754607900000|2025-08-07 23:05:00|1042|1034.33|1041.94|1034.27|1043.24|1035.57|1040.69|1033.02|650
1754608200000|2025-08-07 23:10:00|1041.93|1034.26|1041.49|1033.82|1043.49|1035.82|1040.69|1033.02|499
1754608500000|2025-08-07 23:15:00|1041.44|1033.77|1043.77|1036.1|1044.19|1036.52|1041.34|1033.67|424
1754608800000|2025-08-07 23:20:00|1043.74|1036.07|1043.59|1035.92|1043.77|1036.1|1041.89|1034.22|337
1754609100000|2025-08-07 23:25:00|1043.54|1035.87|1045.49|1037.82|1046.97|1039.3|1043.54|1035.87|254
1754609400000|2025-08-07 23:30:00|1045.41|1037.74|1047.29|1039.62|1047.39|1039.72|1044.94|1037.27|419
1754609700000|2025-08-07 23:35:00|1047.33|1039.66|1045.29|1037.62|1047.78|1040.11|1045.28|1037.61|335
1754610000000|2025-08-07 23:40:00|1045.25|1037.58|1045.3|1037.63|1045.9|1038.23|1044.29|1036.62|435
1754610300000|2025-08-07 23:45:00|1045.31|1037.64|1047.99|1040.32|1048.59|1040.92|1045.19|1037.52|561
1754610600000|2025-08-07 23:50:00|1048.04|1040.37|1045.39|1037.72|1048.04|1040.37|1044.99|1037.32|387
1754610900000|2025-08-07 23:55:00|1045.44|1037.77|1046.49|1038.82|1047.44|1039.77|1045.14|1037.47|384
1754611200000|2025-08-08 00:00:00|1046.39|1038.72|1042.49|1034.82|1047.22|1039.55|1042.14|1034.47|552
1754611500000|2025-08-08 00:05:00|1042.29|1034.62|1042.27|1034.6|1043.39|1035.72|1036.83|1029.16|772
1754611800000|2025-08-08 00:10:00|1042.32|1034.65|1046.19|1038.52|1047.69|1040.02|1042.28|1034.61|519
1754612100000|2025-08-08 00:15:00|1046.14|1038.47|1032.64|1024.97|1046.89|1039.22|1031.76|1024.09|779
1754612400000|2025-08-08 00:20:00|1032.49|1024.82|1039.96|1032.29|1045.92|1038.25|1031.09|1023.42|1067
1754612700000|2025-08-08 00:25:00|1040.64|1032.97|1040.99|1033.32|1047.09|1039.42|1037.39|1029.72|976
1754613000000|2025-08-08 00:30:00|1041.19|1033.52|1039.1|1031.43|1042.64|1034.97|1038.97|1031.3|870
1754613300000|2025-08-08 00:35:00|1038.94|1031.27|1054.09|1046.42|1060.93|1053.26|1038.41|1030.74|1016
1754613600000|2025-08-08 00:40:00|1053.92|1046.25|1052.59|1044.92|1055.47|1047.8|1047.84|1040.17|1031
1754613900000|2025-08-08 00:45:00|1052.62|1044.95|1045.34|1037.67|1054.74|1047.07|1045.09|1037.42|947
1754614200000|2025-08-08 00:50:00|1044.83|1037.16|1044.5|1036.83|1046.44|1038.77|1042.82|1035.15|826
1754614500000|2025-08-08 00:55:00|1044.61|1036.94|1041.55|1033.88|1045.64|1037.97|1041.54|1033.87|734
1754614800000|2025-08-08 01:00:00|1041.52|1033.85|1033.61|1025.94|1044.19|1036.52|1033.28|1025.61|980
1754615100000|2025-08-08 01:05:00|1033.79|1026.12|1038.44|1030.77|1047.68|1040.01|1032.08|1024.41|1126
1754615400000|2025-08-08 01:10:00|1038.29|1030.62|1050.23|1042.56|1053.74|1046.07|1037.84|1030.17|1105
1754615700000|2025-08-08 01:15:00|1050.14|1042.47|1036.13|1028.46|1050.14|1042.47|1034.93|1027.26|1137
1754616000000|2025-08-08 01:20:00|1036.34|1028.67|1043.77|1036.1|1048.39|1040.72|1036.04|1028.37|1131
1754616300000|2025-08-08 01:25:00|1043.79|1036.12|1045.32|1037.65|1046.92|1039.25|1043.34|1035.67|1027
1754616600000|2025-08-08 01:30:00|1045.34|1037.67|1040.47|1032.8|1045.83|1038.16|1040.09|1032.42|978
1754616900000|2025-08-08 01:35:00|1040.42|1032.75|1041.69|1034.02|1043.53|1035.86|1038.84|1031.17|909
1754617200000|2025-08-08 01:40:00|1041.64|1033.97|1041.34|1033.67|1043.94|1036.27|1040.34|1032.67|774
1754617500000|2025-08-08 01:45:00|1041.32|1033.65|1039.77|1032.1|1042.24|1034.57|1039.31|1031.64|797
1754617800000|2025-08-08 01:50:00|1039.69|1032.02|1040.09|1032.42|1041.14|1033.47|1038.97|1031.3|599
1754618100000|2025-08-08 01:55:00|1040.19|1032.52|1041.29|1033.62|1041.66|1033.99|1038.5|1030.83|568
1754618400000|2025-08-08 02:00:00|1041.26|1033.59|1040.89|1033.22|1043.54|1035.87|1039.94|1032.27|598
1754618700000|2025-08-08 02:05:00|1040.84|1033.17|1040.57|1032.9|1042.39|1034.72|1038.61|1030.94|646
1754619000000|2025-08-08 02:10:00|1040.56|1032.89|1042.25|1034.58|1043.54|1035.87|1040.19|1032.52|537
1754619300000|2025-08-08 02:15:00|1042.26|1034.59|1039.21|1031.54|1042.59|1034.92|1039.03|1031.36|591
1754619600000|2025-08-08 02:20:00|1039.03|1031.36|1042.04|1034.37|1042.44|1034.77|1038.93|1031.26|400
1754619900000|2025-08-08 02:25:00|1042.05|1034.38|1042.13|1034.46|1043.69|1036.02|1041.29|1033.62|361
1754620200000|2025-08-08 02:30:00|1042.14|1034.47|1043.39|1035.72|1044.54|1036.87|1041.59|1033.92|411
1754620500000|2025-08-08 02:35:00|1043.29|1035.62|1043.41|1035.74|1045.77|1038.1|1042.87|1035.2|396
1754620800000|2025-08-08 02:40:00|1043.49|1035.82|1046.89|1039.22|1046.99|1039.32|1042.31|1034.64|415
1754621100000|2025-08-08 02:45:00|1046.79|1039.12|1049.17|1041.5|1049.34|1041.67|1046.74|1039.07|484
1754621400000|2025-08-08 02:50:00|1049.22|1041.55|1046.44|1038.77|1050.13|1042.46|1046.18|1038.51|479
1754621700000|2025-08-08 02:55:00|1046.39|1038.72|1045.24|1037.57|1047.44|1039.77|1044.39|1036.72|357
1754622000000|2025-08-08 03:00:00|1045.14|1037.47|1046.79|1039.12|1046.79|1039.12|1043.17|1035.5|507
1754622300000|2025-08-08 03:05:00|1046.8|1039.13|1046.94|1039.27|1048.36|1040.69|1046.2|1038.53|462
1754622600000|2025-08-08 03:10:00|1046.93|1039.26|1049.34|1041.67|1050.18|1042.51|1046.17|1038.5|522
1754622900000|2025-08-08 03:15:00|1049.4|1041.73|1049.84|1042.17|1050.94|1043.27|1048.79|1041.12|513
1754623200000|2025-08-08 03:20:00|1049.79|1042.12|1059.92|1052.25|1061.82|1054.15|1049.79|1042.12|755
1754623500000|2025-08-08 03:25:00|1059.91|1052.24|1057.64|1049.97|1062.59|1054.92|1056.47|1048.8|776
1754623800000|2025-08-08 03:30:00|1057.66|1049.99|1056.36|1048.69|1058.39|1050.72|1054.61|1046.94|786
1754624100000|2025-08-08 03:35:00|1056.37|1048.7|1057.41|1049.74|1059.01|1051.34|1055.47|1047.8|680
1754624400000|2025-08-08 03:40:00|1057.54|1049.87|1054.64|1046.97|1057.54|1049.87|1054.25|1046.58|638
1754624700000|2025-08-08 03:45:00|1054.61|1046.94|1052.44|1044.77|1054.72|1047.05|1051.39|1043.72|559
1754625000000|2025-08-08 03:50:00|1052.39|1044.72|1052.28|1044.61|1052.59|1044.92|1050.63|1042.96|530
1754625300000|2025-08-08 03:55:00|1052.19|1044.52|1057.84|1050.17|1058.24|1050.57|1052.04|1044.37|727
1754625600000|2025-08-08 04:00:00|1057.96|1050.29|1056.52|1048.85|1059.28|1051.61|1055.54|1047.87|684
1754625900000|2025-08-08 04:05:00|1056.59|1048.92|1055.45|1047.78|1056.59|1048.92|1054.87|1047.2|511
1754626200000|2025-08-08 04:10:00|1055.47|1047.8|1057.41|1049.74|1058.66|1050.99|1054.89|1047.22|553
1754626500000|2025-08-08 04:15:00|1057.42|1049.75|1055.34|1047.67|1058.26|1050.59|1054.89|1047.22|526
1754626800000|2025-08-08 04:20:00|1055.39|1047.72|1055.21|1047.54|1055.39|1047.72|1052.69|1045.02|419
1754627100000|2025-08-08 04:25:00|1055.09|1047.42|1054.09|1046.42|1055.09|1047.42|1053.44|1045.77|412
1754627400000|2025-08-08 04:30:00|1054.14|1046.47|1056.29|1048.62|1056.66|1048.99|1053.09|1045.42|531
1754627700000|2025-08-08 04:35:00|1056.49|1048.82|1056.17|1048.5|1057.42|1049.75|1056.06|1048.39|554
1754628000000|2025-08-08 04:40:00|1056.23|1048.56|1054.14|1046.47|1056.26|1048.59|1053.16|1045.49|403
1754628300000|2025-08-08 04:45:00|1054.1|1046.43|1053.96|1046.29|1054.84|1047.17|1053.34|1045.67|312
1754628600000|2025-08-08 04:50:00|1053.99|1046.32|1051.84|1044.17|1054.94|1047.27|1051.75|1044.08|405
1754628900000|2025-08-08 04:55:00|1051.83|1044.16|1049.7|1042.03|1051.84|1044.17|1049.57|1041.9|310
1754629200000|2025-08-08 05:00:00|1049.66|1041.99|1048.42|1040.75|1050.19|1042.52|1048.14|1040.47|518
1754629500000|2025-08-08 05:05:00|1048.37|1040.7|1050.04|1042.37|1050.14|1042.47|1048.29|1040.62|593
1754629800000|2025-08-08 05:10:00|1050.09|1042.42|1050.94|1043.27|1051.14|1043.47|1048.84|1041.17|570
1754630100000|2025-08-08 05:15:00|1050.97|1043.3|1050.59|1042.92|1053.23|1045.56|1050.59|1042.92|347
1754630400000|2025-08-08 05:20:00|1050.54|1042.87|1046.98|1039.31|1050.54|1042.87|1046.93|1039.26|380
1754630700000|2025-08-08 05:25:00|1046.95|1039.28|1046.21|1038.54|1047.29|1039.62|1045.34|1037.67|488
1754631000000|2025-08-08 05:30:00|1046.26|1038.59|1044.09|1036.42|1046.56|1038.89|1043.79|1036.12|485
1754631300000|2025-08-08 05:35:00|1044.14|1036.47|1044.09|1036.42|1045.49|1037.82|1043.86|1036.19|389
1754631600000|2025-08-08 05:40:00|1044.11|1036.44|1045.53|1037.86|1046.41|1038.74|1044.09|1036.42|344
1754631900000|2025-08-08 05:45:00|1045.52|1037.85|1045.41|1037.74|1045.99|1038.32|1044.37|1036.7|357
1754632200000|2025-08-08 05:50:00|1045.35|1037.68|1044.94|1037.27|1046.11|1038.44|1044.84|1037.17|295
1754632500000|2025-08-08 05:55:00|1044.97|1037.3|1045.02|1037.35|1045.72|1038.05|1044.64|1036.97|267
1754632800000|2025-08-08 06:00:00|1044.99|1037.32|1047.42|1039.75|1047.67|1040|1044.89|1037.22|377
1754633100000|2025-08-08 06:05:00|1047.44|1039.77|1044.37|1036.7|1047.95|1040.28|1044.05|1036.38|435
1754633400000|2025-08-08 06:10:00|1044.33|1036.66|1048.49|1040.82|1048.49|1040.82|1043.38|1035.71|457
1754633700000|2025-08-08 06:15:00|1048.39|1040.72|1048.74|1041.07|1049.49|1041.82|1046.76|1039.09|465
1754634000000|2025-08-08 06:20:00|1048.84|1041.17|1049.88|1042.21|1049.92|1042.25|1048.65|1040.98|403
1754634300000|2025-08-08 06:25:00|1050.04|1042.37|1051.84|1044.17|1052.06|1044.39|1049.81|1042.14|436
1754634600000|2025-08-08 06:30:00|1051.89|1044.22|1052.77|1045.1|1054.18|1046.51|1051.84|1044.17|507
1754634900000|2025-08-08 06:35:00|1052.79|1045.12|1053|1045.33|1054.97|1047.3|1052.29|1044.62|572
1754635200000|2025-08-08 06:40:00|1052.99|1045.32|1053.69|1046.02|1053.9|1046.23|1052.19|1044.52|527
1754635500000|2025-08-08 06:45:00|1053.7|1046.03|1051.04|1043.37|1053.74|1046.07|1050.16|1042.49|314
1754635800000|2025-08-08 06:50:00|1051.19|1043.52|1055.23|1047.56|1055.68|1048.01|1049.49|1041.82|410
1754636100000|2025-08-08 06:55:00|1055.26|1047.59|1055.76|1048.09|1057.56|1049.89|1054.49|1046.82|677
1754636400000|2025-08-08 07:00:00|1055.84|1048.17|1050.61|1042.94|1056.44|1048.77|1050.57|1042.9|571
1754636700000|2025-08-08 07:05:00|1050.62|1042.95|1049.78|1042.11|1052.22|1044.55|1049.38|1041.71|527
1754637000000|2025-08-08 07:10:00|1049.76|1042.09|1055.08|1047.41|1055.14|1047.47|1049.63|1041.96|587
1754637300000|2025-08-08 07:15:00|1055.18|1047.51|1062.64|1054.97|1068.53|1060.86|1055.18|1047.51|898
1754637600000|2025-08-08 07:20:00|1062.49|1054.82|1056.29|1048.62|1062.49|1054.82|1055.47|1047.8|721
1754637900000|2025-08-08 07:25:00|1056.32|1048.65|1059.99|1052.32|1060.72|1053.05|1056.14|1048.47|616
1754638200000|2025-08-08 07:30:00|1059.94|1052.27|1059.86|1052.19|1062.14|1054.47|1058.74|1051.07|642
1754638500000|2025-08-08 07:35:00|1059.84|1052.17|1062.04|1054.37|1062.34|1054.67|1058.94|1051.27|487
1754638800000|2025-08-08 07:40:00|1062.07|1054.4|1060.99|1053.32|1062.69|1055.02|1060.84|1053.17|330
1754639100000|2025-08-08 07:45:00|1061.02|1053.35|1063.68|1056.01|1063.89|1056.22|1060.89|1053.22|478
1754639400000|2025-08-08 07:50:00|1063.86|1056.19|1065.23|1057.56|1066.05|1058.38|1062.82|1055.15|486
1754639700000|2025-08-08 07:55:00|1065.19|1057.52|1064.24|1056.57|1066.7|1059.03|1063.64|1055.97|529
1754640000000|2025-08-08 08:00:00|1064.29|1056.62|1065.99|1058.32|1066.79|1059.12|1063.89|1056.22|507
1754640300000|2025-08-08 08:05:00|1065.94|1058.27|1071.59|1063.92|1071.6|1063.93|1065.69|1058.02|716
1754640600000|2025-08-08 08:10:00|1071.49|1063.82|1072.59|1064.92|1073.49|1065.82|1071.39|1063.72|583
1754640900000|2025-08-08 08:15:00|1072.65|1064.98|1072.29|1064.62|1073.79|1066.12|1071.99|1064.32|568
1754641200000|2025-08-08 08:20:00|1072.09|1064.42|1069.69|1062.02|1073.08|1065.41|1069.69|1062.02|540
1754641500000|2025-08-08 08:25:00|1069.79|1062.12|1069.26|1061.59|1069.87|1062.2|1065.58|1057.91|495
1754641800000|2025-08-08 08:30:00|1069.14|1061.47|1066.94|1059.27|1069.59|1061.92|1065.84|1058.17|624
1754642100000|2025-08-08 08:35:00|1066.87|1059.2|1063.29|1055.62|1066.87|1059.2|1061.92|1054.25|712
1754642400000|2025-08-08 08:40:00|1063.34|1055.67|1062.99|1055.32|1065.09|1057.42|1062.65|1054.98|560
1754642700000|2025-08-08 08:45:00|1063.15|1055.48|1060.44|1052.77|1063.25|1055.58|1060.11|1052.44|551
1754643000000|2025-08-08 08:50:00|1060.46|1052.79|1060.19|1052.52|1061.79|1054.12|1058.52|1050.85|492
1754643300000|2025-08-08 08:55:00|1060.31|1052.64|1061.99|1054.32|1062.59|1054.92|1060.19|1052.52|436
1754643600000|2025-08-08 09:00:00|1061.98|1054.31|1060.03|1052.36|1062.48|1054.81|1058.89|1051.22|502
1754643900000|2025-08-08 09:05:00|1059.94|1052.27|1059.99|1052.32|1061.44|1053.77|1058.59|1050.92|666
1754644200000|2025-08-08 09:10:00|1060.03|1052.36|1059.75|1052.08|1061.76|1054.09|1059.59|1051.92|676
1754644500000|2025-08-08 09:15:00|1059.69|1052.02|1062.83|1055.16|1063.84|1056.17|1059.21|1051.54|662
1754644800000|2025-08-08 09:20:00|1062.69|1055.02|1060.13|1052.46|1063.32|1055.65|1060.03|1052.36|732
1754645100000|2025-08-08 09:25:00|1060.18|1052.51|1061.79|1054.12|1062.29|1054.62|1059.69|1052.02|670
1754645400000|2025-08-08 09:30:00|1061.87|1054.2|1060.84|1053.17|1062.64|1054.97|1059.74|1052.07|626
1754645700000|2025-08-08 09:35:00|1060.95|1053.28|1065.69|1058.02|1065.85|1058.18|1060.95|1053.28|675
1754646000000|2025-08-08 09:40:00|1065.59|1057.92|1065.24|1057.57|1065.59|1057.92|1063.39|1055.72|344
1754646300000|2025-08-08 09:45:00|1065.26|1057.59|1066.48|1058.81|1067.54|1059.87|1064.94|1057.27|565
1754646600000|2025-08-08 09:50:00|1066.49|1058.82|1068.75|1061.08|1068.75|1061.08|1066.29|1058.62|513
1754646900000|2025-08-08 09:55:00|1068.85|1061.18|1066.29|1058.62|1069.56|1061.89|1066.26|1058.59|388
1754647200000|2025-08-08 10:00:00|1066.19|1058.52|1063.95|1056.28|1066.29|1058.62|1063.34|1055.67|446
1754647500000|2025-08-08 10:05:00|1063.97|1056.3|1064.59|1056.92|1066.28|1058.61|1063.97|1056.3|498
1754647800000|2025-08-08 10:10:00|1064.6|1056.93|1066.06|1058.39|1066.44|1058.77|1064.03|1056.36|448
1754648100000|2025-08-08 10:15:00|1066.11|1058.44|1067.39|1059.72|1068.5|1060.83|1065.69|1058.02|541
1754648400000|2025-08-08 10:20:00|1067.37|1059.7|1067.59|1059.92|1067.75|1060.08|1065.69|1058.02|339
1754648700000|2025-08-08 10:25:00|1067.56|1059.89|1066.49|1058.82|1068.44|1060.77|1066.29|1058.62|145
1754649000000|2025-08-08 10:30:00|1066.46|1058.79|1067.54|1059.87|1068.14|1060.47|1066.04|1058.37|181
1754649300000|2025-08-08 10:35:00|1067.51|1059.84|1063.79|1056.12|1067.79|1060.12|1063.74|1056.07|194
1754649600000|2025-08-08 10:40:00|1063.84|1056.17|1064.66|1056.99|1065.09|1057.42|1063.69|1056.02|186
1754649900000|2025-08-08 10:45:00|1064.64|1056.97|1062.84|1055.17|1065.39|1057.72|1062.48|1054.81|564
1754650200000|2025-08-08 10:50:00|1062.74|1055.07|1063.59|1055.92|1063.89|1056.22|1061.38|1053.71|385
1754650500000|2025-08-08 10:55:00|1063.63|1055.96|1062.39|1054.72|1064.07|1056.4|1062.24|1054.57|359
1754650800000|2025-08-08 11:00:00|1062.42|1054.75|1064.04|1056.37|1064.59|1056.92|1062.42|1054.75|511
1754651100000|2025-08-08 11:05:00|1063.97|1056.3|1064.54|1056.87|1065.41|1057.74|1063.56|1055.89|465
1754651400000|2025-08-08 11:10:00|1064.49|1056.82|1064.24|1056.57|1064.97|1057.3|1062.99|1055.32|591
1754651700000|2025-08-08 11:15:00|1064.19|1056.52|1063.84|1056.17|1065.8|1058.13|1063.84|1056.17|527
1754652000000|2025-08-08 11:20:00|1063.88|1056.21|1063.45|1055.78|1064.89|1057.22|1063.45|1055.78|448
1754652300000|2025-08-08 11:25:00|1063.39|1055.72|1063.69|1056.02|1063.79|1056.12|1062.68|1055.01|450
1754652600000|2025-08-08 11:30:00|1063.74|1056.07|1062.99|1055.32|1063.74|1056.07|1062.46|1054.79|352
1754652900000|2025-08-08 11:35:00|1063.09|1055.42|1064.19|1056.52|1064.44|1056.77|1062.79|1055.12|387
1754653200000|2025-08-08 11:40:00|1064.16|1056.49|1064.49|1056.82|1065.54|1057.87|1063.79|1056.12|479
1754653500000|2025-08-08 11:45:00|1064.59|1056.92|1063.95|1056.28|1065.14|1057.47|1063.49|1055.82|563
1754653800000|2025-08-08 11:50:00|1063.87|1056.2|1064.02|1056.35|1064.14|1056.47|1062.93|1055.26|512
1754654100000|2025-08-08 11:55:00|1063.94|1056.27|1063.77|1056.1|1064.92|1057.25|1063.7|1056.03|385
1754654400000|2025-08-08 12:00:00|1063.82|1056.15|1063.24|1055.57|1064.07|1056.4|1062.11|1054.44|478
1754654700000|2025-08-08 12:05:00|1063.22|1055.55|1059.69|1052.02|1063.22|1055.55|1059.64|1051.97|537
1754655000000|2025-08-08 12:10:00|1059.75|1052.08|1059.97|1052.3|1060.74|1053.07|1057.34|1049.67|632
1754655300000|2025-08-08 12:15:00|1059.86|1052.19|1060.19|1052.52|1062.34|1054.67|1059.8|1052.13|552
1754655600000|2025-08-08 12:20:00|1059.99|1052.32|1060.49|1052.82|1062.09|1054.42|1059.19|1051.52|600
1754655900000|2025-08-08 12:25:00|1060.55|1052.88|1060.29|1052.62|1061.29|1053.62|1059.79|1052.12|344
1754656200000|2025-08-08 12:30:00|1060.19|1052.52|1058.53|1050.86|1060.29|1052.62|1057.89|1050.22|435
1754656500000|2025-08-08 12:35:00|1058.49|1050.82|1056.08|1048.41|1058.49|1050.82|1055.69|1048.02|518
1754656800000|2025-08-08 12:40:00|1056.01|1048.34|1056.31|1048.64|1057.54|1049.87|1055.99|1048.32|485
1754657100000|2025-08-08 12:45:00|1056.38|1048.71|1056.65|1048.98|1057.12|1049.45|1055.39|1047.72|629
1754657400000|2025-08-08 12:50:00|1056.71|1049.04|1054.52|1046.85|1057.08|1049.41|1054.09|1046.42|488
1754657700000|2025-08-08 12:55:00|1054.5|1046.83|1053.89|1046.22|1055.14|1047.47|1053.09|1045.42|397
1754658000000|2025-08-08 13:00:00|1053.86|1046.19|1055.24|1047.57|1056.72|1049.05|1053.84|1046.17|543
1754658300000|2025-08-08 13:05:00|1055.26|1047.59|1053.71|1046.04|1055.64|1047.97|1053.39|1045.72|578
1754658600000|2025-08-08 13:10:00|1053.53|1045.86|1053.35|1045.68|1056.16|1048.49|1053.19|1045.52|599
1754658900000|2025-08-08 13:15:00|1053.29|1045.62|1054.69|1047.02|1055.34|1047.67|1052.46|1044.79|608
1754659200000|2025-08-08 13:20:00|1054.74|1047.07|1057.29|1049.62|1058.18|1050.51|1054.59|1046.92|663
1754659500000|2025-08-08 13:25:00|1057.26|1049.59|1056.85|1049.18|1057.26|1049.59|1055.89|1048.22|464
1754659800000|2025-08-08 13:30:00|1056.84|1049.17|1057.99|1050.32|1058|1050.33|1055.99|1048.32|729
1754660100000|2025-08-08 13:35:00|1057.94|1050.27|1062.69|1055.02|1062.76|1055.09|1057.69|1050.02|792
1754660400000|2025-08-08 13:40:00|1062.71|1055.04|1065.49|1057.82|1066.74|1059.07|1062.22|1054.55|767
1754660700000|2025-08-08 13:45:00|1065.46|1057.79|1075.7|1068.03|1075.7|1068.03|1065.46|1057.79|879
1754661000000|2025-08-08 13:50:00|1075.65|1067.98|1076.24|1068.57|1078.79|1071.12|1072.19|1064.52|962
1754661300000|2025-08-08 13:55:00|1076.22|1068.55|1075.09|1067.42|1077.22|1069.55|1071.16|1063.49|836
1754661600000|2025-08-08 14:00:00|1075.14|1067.47|1080.45|1072.78|1080.9|1073.23|1074.55|1066.88|793
1754661900000|2025-08-08 14:05:00|1080.19|1072.52|1075.39|1067.72|1082.74|1075.07|1069.39|1061.72|938
1754662200000|2025-08-08 14:10:00|1075.45|1067.78|1072.64|1064.97|1075.45|1067.78|1068.29|1060.62|880
1754662500000|2025-08-08 14:15:00|1072.72|1065.05|1068.79|1061.12|1073.79|1066.12|1066.74|1059.07|887
1754662800000|2025-08-08 14:20:00|1068.74|1061.07|1065.14|1057.47|1069.99|1062.32|1064.19|1056.52|748
1754663100000|2025-08-08 14:25:00|1065.24|1057.57|1066.94|1059.27|1069.25|1061.58|1064.29|1056.62|708
1754663400000|2025-08-08 14:30:00|1066.99|1059.32|1060.88|1053.21|1067.12|1059.45|1060.49|1052.82|758
1754663700000|2025-08-08 14:35:00|1060.85|1053.18|1060.31|1052.64|1063.34|1055.67|1058.89|1051.22|718
1754664000000|2025-08-08 14:40:00|1060.29|1052.62|1063.04|1055.37|1063.34|1055.67|1059.04|1051.37|714
1754664300000|2025-08-08 14:45:00|1062.94|1055.27|1068.19|1060.52|1069.99|1062.32|1062.82|1055.15|649
1754664600000|2025-08-08 14:50:00|1068.09|1060.42|1067.27|1059.6|1069.51|1061.84|1066.92|1059.25|568
1754664900000|2025-08-08 14:55:00|1067.28|1059.61|1070.73|1063.06|1071.09|1063.42|1065.58|1057.91|654
1754665200000|2025-08-08 15:00:00|1070.74|1063.07|1064.39|1056.72|1071.79|1064.12|1062.54|1054.87|846
1754665500000|2025-08-08 15:05:00|1064.4|1056.73|1061.39|1053.72|1066.98|1059.31|1061.39|1053.72|804
1754665800000|2025-08-08 15:10:00|1061.54|1053.87|1063.24|1055.57|1063.44|1055.77|1059.99|1052.32|640
1754666100000|2025-08-08 15:15:00|1063.34|1055.67|1063.59|1055.92|1066.06|1058.39|1061.24|1053.57|632
1754666400000|2025-08-08 15:20:00|1063.62|1055.95|1066.08|1058.41|1066.22|1058.55|1062.34|1054.67|546
1754666700000|2025-08-08 15:25:00|1066.22|1058.55|1063.02|1055.35|1066.65|1058.98|1063.02|1055.35|488
1754667000000|2025-08-08 15:30:00|1062.97|1055.3|1062.47|1054.8|1065.14|1057.47|1060|1052.33|696
1754667300000|2025-08-08 15:35:00|1062.42|1054.75|1059.09|1051.42|1063.31|1055.64|1059.05|1051.38|732
1754667600000|2025-08-08 15:40:00|1059.05|1051.38|1053.84|1046.17|1059.05|1051.38|1052.34|1044.67|769
1754667900000|2025-08-08 15:45:00|1053.85|1046.18|1060.8|1053.13|1061.05|1053.38|1053.85|1046.18|733
1754668200000|2025-08-08 15:50:00|1060.69|1053.02|1062.79|1055.12|1063.49|1055.82|1059.69|1052.02|562
1754668500000|2025-08-08 15:55:00|1062.74|1055.07|1064.76|1057.09|1065.04|1057.37|1062.64|1054.97|679
1754668800000|2025-08-08 16:00:00|1064.71|1057.04|1066.94|1059.27|1071.94|1064.27|1064.55|1056.88|697
1754669100000|2025-08-08 16:05:00|1066.92|1059.25|1067.5|1059.83|1068.74|1061.07|1065.72|1058.05|745
1754669400000|2025-08-08 16:10:00|1067.49|1059.82|1067.65|1059.98|1069.36|1061.69|1067.15|1059.48|660
1754669700000|2025-08-08 16:15:00|1067.7|1060.03|1068.54|1060.87|1069.14|1061.47|1065.66|1057.99|611
1754670000000|2025-08-08 16:20:00|1068.49|1060.82|1070.95|1063.28|1071.74|1064.07|1068.06|1060.39|630
1754670300000|2025-08-08 16:25:00|1070.94|1063.27|1071.93|1064.26|1073.32|1065.65|1069.89|1062.22|552
1754670600000|2025-08-08 16:30:00|1071.99|1064.32|1073.73|1066.06|1073.79|1066.12|1070.62|1062.95|479
1754670900000|2025-08-08 16:35:00|1073.69|1066.02|1069.49|1061.82|1074.86|1067.19|1069.31|1061.64|680
1754671200000|2025-08-08 16:40:00|1069.52|1061.85|1070.12|1062.45|1070.64|1062.97|1068.68|1061.01|586
1754671500000|2025-08-08 16:45:00|1070.17|1062.5|1074.44|1066.77|1075.38|1067.71|1070.12|1062.45|649
1754671800000|2025-08-08 16:50:00|1074.39|1066.72|1074.61|1066.94|1075.44|1067.77|1073.84|1066.17|500
1754672100000|2025-08-08 16:55:00|1074.63|1066.96|1074.59|1066.92|1076.89|1069.22|1074.54|1066.87|467
1754672400000|2025-08-08 17:00:00|1074.49|1066.82|1076.14|1068.47|1077.54|1069.87|1072.68|1065.01|581
1754672700000|2025-08-08 17:05:00|1076.12|1068.45|1080.52|1072.85|1080.92|1073.25|1075.38|1067.71|635
1754673000000|2025-08-08 17:10:00|1080.49|1072.82|1082.78|1075.11|1083.59|1075.92|1080.19|1072.52|655
1754673300000|2025-08-08 17:15:00|1082.87|1075.2|1083.94|1076.27|1085.74|1078.07|1082.06|1074.39|733
1754673600000|2025-08-08 17:20:00|1083.97|1076.3|1085.71|1078.04|1086.21|1078.54|1083.04|1075.37|691
1754673900000|2025-08-08 17:25:00|1085.72|1078.05|1088.49|1080.82|1088.58|1080.91|1081.75|1074.08|666
1754674200000|2025-08-08 17:30:00|1088.53|1080.86|1094.22|1086.55|1094.44|1086.77|1087.89|1080.22|763
1754674500000|2025-08-08 17:35:00|1094.32|1086.65|1093.04|1085.37|1095.64|1087.97|1091.14|1083.47|771
1754674800000|2025-08-08 17:40:00|1092.94|1085.27|1094.94|1087.27|1096.09|1088.42|1092.79|1085.12|732
1754675100000|2025-08-08 17:45:00|1094.89|1087.22|1096.04|1088.37|1096.9|1089.23|1092.69|1085.02|788
1754675400000|2025-08-08 17:50:00|1095.99|1088.32|1095.82|1088.15|1096.12|1088.45|1093.6|1085.93|842
1754675700000|2025-08-08 17:55:00|1095.84|1088.17|1101.44|1093.77|1101.88|1094.21|1095.84|1088.17|770
1754676000000|2025-08-08 18:00:00|1101.45|1093.78|1104.61|1096.94|1107.84|1100.17|1100.36|1092.69|831
1754676300000|2025-08-08 18:05:00|1104.44|1096.77|1103.44|1095.77|1105.64|1097.97|1102.39|1094.72|885
1754676600000|2025-08-08 18:10:00|1103.43|1095.76|1101.53|1093.86|1105.33|1097.66|1100.87|1093.2|737
1754676900000|2025-08-08 18:15:00|1101.57|1093.9|1100.31|1092.64|1101.81|1094.14|1097.24|1089.57|721
1754677200000|2025-08-08 18:20:00|1100.28|1092.61|1102.22|1094.55|1103.64|1095.97|1098.72|1091.05|821
1754677500000|2025-08-08 18:25:00|1102.18|1094.51|1098.89|1091.22|1102.37|1094.7|1097.24|1089.57|763
1754677800000|2025-08-08 18:30:00|1098.9|1091.23|1099.7|1092.03|1100.24|1092.57|1097.45|1089.78|625
1754678100000|2025-08-08 18:35:00|1099.84|1092.17|1095.52|1087.85|1099.94|1092.27|1095.39|1087.72|673
1754678400000|2025-08-08 18:40:00|1095.48|1087.81|1096.65|1088.98|1098.19|1090.52|1095.09|1087.42|504
1754678700000|2025-08-08 18:45:00|1096.66|1088.99|1096.64|1088.97|1096.74|1089.07|1093.92|1086.25|687
1754679000000|2025-08-08 18:50:00|1096.69|1089.02|1097.89|1090.22|1099.04|1091.37|1096.14|1088.47|677
1754679300000|2025-08-08 18:55:00|1097.93|1090.26|1100.69|1093.02|1101.04|1093.37|1097.59|1089.92|671
1754679600000|2025-08-08 19:00:00|1100.6|1092.93|1098.11|1090.44|1102.68|1095.01|1096.96|1089.29|792
1754679900000|2025-08-08 19:05:00|1098.13|1090.46|1097.28|1089.61|1099.24|1091.57|1096.87|1089.2|688
1754680200000|2025-08-08 19:10:00|1097.19|1089.52|1099.21|1091.54|1099.29|1091.62|1096.88|1089.21|598
1754680500000|2025-08-08 19:15:00|1099.2|1091.53|1099.74|1092.07|1100.49|1092.82|1098.79|1091.12|587
1754680800000|2025-08-08 19:20:00|1099.64|1091.97|1099.94|1092.27|1100.51|1092.84|1099.51|1091.84|486
1754681100000|2025-08-08 19:25:00|1099.92|1092.25|1101.64|1093.97|1101.88|1094.21|1099.77|1092.1|377
1754681400000|2025-08-08 19:30:00|1101.79|1094.12|1101.83|1094.16|1102.49|1094.82|1101.09|1093.42|496
1754681700000|2025-08-08 19:35:00|1101.85|1094.18|1100.59|1092.92|1102.55|1094.88|1099.84|1092.17|581
1754682000000|2025-08-08 19:40:00|1100.61|1092.94|1103.89|1096.22|1104.39|1096.72|1100.39|1092.72|451
1754682300000|2025-08-08 19:45:00|1103.9|1096.23|1105.67|1098|1106.7|1099.03|1103.87|1096.2|679
1754682600000|2025-08-08 19:50:00|1105.68|1098.01|1106.7|1099.03|1106.9|1099.23|1105.26|1097.59|439
1754682900000|2025-08-08 19:55:00|1106.69|1099.02|1107.9|1100.23|1107.9|1100.23|1105.79|1098.12|528
1754683200000|2025-08-08 20:00:00|1107.71|1100.04|1102.47|1094.8|1108.55|1100.88|1101.64|1093.97|718
1754683500000|2025-08-08 20:05:00|1102.65|1094.98|1100.79|1093.12|1102.76|1095.09|1100.49|1092.82|616
1754683800000|2025-08-08 20:10:00|1100.71|1093.04|1097.27|1089.6|1100.86|1093.19|1096.97|1089.3|419
1754684100000|2025-08-08 20:15:00|1097.29|1089.62|1096.49|1088.82|1097.64|1089.97|1095.79|1088.12|480
1754684400000|2025-08-08 20:20:00|1096.54|1088.87|1095.79|1088.12|1096.79|1089.12|1095.49|1087.82|261
1754684700000|2025-08-08 20:25:00|1095.77|1088.1|1096.66|1088.99|1097.26|1089.59|1095.69|1088.02|398
1754685000000|2025-08-08 20:30:00|1096.59|1088.92|1096.74|1089.07|1098.49|1090.82|1096.24|1088.57|520
1754685300000|2025-08-08 20:35:00|1096.73|1089.06|1094.24|1086.57|1096.78|1089.11|1093.49|1085.82|383
1754685600000|2025-08-08 20:40:00|1094.29|1086.62|1093.81|1086.14|1094.92|1087.25|1093.69|1086.02|295
1754685900000|2025-08-08 20:45:00|1093.79|1086.12|1092.22|1084.55|1096.09|1088.42|1092.19|1084.52|337
1754686200000|2025-08-08 20:50:00|1092.19|1084.52|1092.24|1084.57|1093.19|1085.52|1091.49|1083.82|175
1754686500000|2025-08-08 20:55:00|1092.16|1084.49|1091.44|1083.77|1093.19|1085.52|1090.55|1082.88|203
1754722800000|2025-08-09 07:00:00|1121.37|1113.7|1124.11|1116.44|1124.11|1116.44|1119.93|1112.26|488
1754723100000|2025-08-09 07:05:00|1124.1|1116.43|1130.41|1122.74|1130.55|1122.88|1124.09|1116.42|732
1754723400000|2025-08-09 07:10:00|1130.48|1122.81|1130.36|1122.69|1130.79|1123.12|1128.32|1120.65|546
1754723700000|2025-08-09 07:15:00|1130.35|1122.68|1131.19|1123.52|1131.82|1124.15|1129.13|1121.46|510
1754724000000|2025-08-09 07:20:00|1131.17|1123.5|1125.89|1118.22|1131.42|1123.75|1125.12|1117.45|593
1754724300000|2025-08-09 07:25:00|1125.91|1118.24|1125.39|1117.72|1126.47|1118.8|1123.35|1115.68|552
1754724600000|2025-08-09 07:30:00|1125.36|1117.69|1121.85|1114.18|1125.69|1118.02|1119.94|1112.27|651
1754724900000|2025-08-09 07:35:00|1121.84|1114.17|1120.11|1112.44|1122.4|1114.73|1119.1|1111.43|584
1754725200000|2025-08-09 07:40:00|1120.1|1112.43|1120.71|1113.04|1122.32|1114.65|1120.06|1112.39|650
1754725500000|2025-08-09 07:45:00|1120.7|1113.03|1120.64|1112.97|1120.7|1113.03|1118.61|1110.94|545
1754725800000|2025-08-09 07:50:00|1120.66|1112.99|1121.98|1114.31|1122.84|1115.17|1120.22|1112.55|624
1754726100000|2025-08-09 07:55:00|1121.95|1114.28|1122.59|1114.92|1122.83|1115.16|1121.26|1113.59|485
1754726400000|2025-08-09 08:00:00|1122.58|1114.91|1123.77|1116.1|1123.96|1116.29|1121.62|1113.95|578
1754726700000|2025-08-09 08:05:00|1123.79|1116.12|1125.52|1117.85|1126.76|1119.09|1123.46|1115.79|536
1754727000000|2025-08-09 08:10:00|1125.49|1117.82|1123.83|1116.16|1125.57|1117.9|1122.51|1114.84|606
1754727300000|2025-08-09 08:15:00|1123.78|1116.11|1124.22|1116.55|1124.85|1117.18|1120.51|1112.84|650
1754727600000|2025-08-09 08:20:00|1124.24|1116.57|1124.92|1117.25|1125.52|1117.85|1123.71|1116.04|669
1754727900000|2025-08-09 08:25:00|1124.87|1117.2|1126.99|1119.32|1126.99|1119.32|1124.57|1116.9|563
1754728200000|2025-08-09 08:30:00|1127|1119.33|1127.17|1119.5|1128.57|1120.9|1126.24|1118.57|570
1754728500000|2025-08-09 08:35:00|1127.15|1119.48|1127.14|1119.47|1128.01|1120.34|1126.87|1119.2|612
1754728800000|2025-08-09 08:40:00|1127.16|1119.49|1126.94|1119.27|1127.17|1119.5|1124.43|1116.76|635
1754729100000|2025-08-09 08:45:00|1126.92|1119.25|1122.91|1115.24|1126.92|1119.25|1122.4|1114.73|669
1754729400000|2025-08-09 08:50:00|1122.92|1115.25|1122.47|1114.8|1123.87|1116.2|1120|1112.33|800
1754729700000|2025-08-09 08:55:00|1122.52|1114.85|1123.57|1115.9|1125.05|1117.38|1122.5|1114.83|571
1754730000000|2025-08-09 09:00:00|1123.56|1115.89|1121.1|1113.43|1123.97|1116.3|1121.04|1113.37|620
1754730300000|2025-08-09 09:05:00|1121.08|1113.41|1125.12|1117.45|1125.16|1117.49|1119.23|1111.56|569
1754730600000|2025-08-09 09:10:00|1125.1|1117.43|1125.95|1118.28|1126.6|1118.93|1124.47|1116.8|616
1754730900000|2025-08-09 09:15:00|1125.99|1118.32|1122.61|1114.94|1126.22|1118.55|1122.61|1114.94|607
1754731200000|2025-08-09 09:20:00|1122.6|1114.93|1124.72|1117.05|1124.77|1117.1|1122.4|1114.73|489
1754731500000|2025-08-09 09:25:00|1124.69|1117.02|1123.5|1115.83|1125.08|1117.41|1122.7|1115.03|394
1754731800000|2025-08-09 09:30:00|1123.45|1115.78|1124.67|1117|1125.05|1117.38|1122.73|1115.06|466
1754732100000|2025-08-09 09:35:00|1124.61|1116.94|1125.41|1117.74|1125.41|1117.74|1124.04|1116.37|492
1754732400000|2025-08-09 09:40:00|1125.49|1117.82|1125.89|1118.22|1126.35|1118.68|1125.3|1117.63|497
1754732700000|2025-08-09 09:45:00|1125.9|1118.23|1129.39|1121.72|1132.36|1124.69|1125.5|1117.83|731
1754733000000|2025-08-09 09:50:00|1129.41|1121.74|1129.25|1121.58|1130.05|1122.38|1127.35|1119.68|707
1754733300000|2025-08-09 09:55:00|1129.26|1121.59|1128.34|1120.67|1130.3|1122.63|1127.82|1120.15|622
1754733600000|2025-08-09 10:00:00|1128.32|1120.65|1123.05|1115.38|1128.32|1120.65|1122.21|1114.54|643
1754733900000|2025-08-09 10:05:00|1123.17|1115.5|1122.34|1114.67|1123.71|1116.04|1121.26|1113.59|739
1754734200000|2025-08-09 10:10:00|1120.93|1113.26|1122.6|1114.93|1123.82|1116.15|1120.49|1112.82|729
1754734500000|2025-08-09 10:15:00|1122.68|1115.01|1123.54|1115.87|1125.12|1117.45|1120.56|1112.89|770
1754734800000|2025-08-09 10:20:00|1123.53|1115.86|1120.86|1113.19|1123.99|1116.32|1120.42|1112.75|638
1754735100000|2025-08-09 10:25:00|1120.91|1113.24|1120.23|1112.56|1122.04|1114.37|1119.68|1112.01|762
1754735400000|2025-08-09 10:30:00|1120.21|1112.54|1124.86|1117.19|1124.94|1117.27|1118.68|1111.01|693
1754735700000|2025-08-09 10:35:00|1124.85|1117.18|1124.11|1116.44|1125.3|1117.63|1121.64|1113.97|656
1754736000000|2025-08-09 10:40:00|1124.14|1116.47|1122.97|1115.3|1124.14|1116.47|1121.96|1114.29|589
1754736300000|2025-08-09 10:45:00|1122.98|1115.31|1124.96|1117.29|1126.83|1119.16|1122.91|1115.24|574
1754736600000|2025-08-09 10:50:00|1124.97|1117.3|1125.22|1117.55|1125.62|1117.95|1123.57|1115.9|541
1754736900000|2025-08-09 10:55:00|1125.2|1117.53|1126.06|1118.39|1129.42|1121.75|1124.17|1116.5|475
1754737200000|2025-08-09 11:00:00|1126.14|1118.47|1123.24|1115.57|1126.39|1118.72|1122.73|1115.06|700
1754737500000|2025-08-09 11:05:00|1123.22|1115.55|1121.68|1114.01|1123.99|1116.32|1121.59|1113.92|550
1754737800000|2025-08-09 11:10:00|1121.63|1113.96|1121|1113.33|1122.1|1114.43|1120.32|1112.65|608
1754738100000|2025-08-09 11:15:00|1120.99|1113.32|1123.14|1115.47|1123.42|1115.75|1120.5|1112.83|505
1754738400000|2025-08-09 11:20:00|1123.11|1115.44|1121.35|1113.68|1123.11|1115.44|1120.49|1112.82|475
1754738700000|2025-08-09 11:25:00|1121.37|1113.7|1121.74|1114.07|1121.96|1114.29|1120.84|1113.17|427
1754739000000|2025-08-09 11:30:00|1121.7|1114.03|1120.46|1112.79|1122.45|1114.78|1120.31|1112.64|412
1754739300000|2025-08-09 11:35:00|1120.45|1112.78|1116.83|1109.16|1120.92|1113.25|1116.81|1109.14|480
1754739600000|2025-08-09 11:40:00|1116.8|1109.13|1117.9|1110.23|1119.79|1112.12|1115.42|1107.75|609
1754739900000|2025-08-09 11:45:00|1117.85|1110.18|1117.41|1109.74|1117.95|1110.28|1116.33|1108.66|538
1754740200000|2025-08-09 11:50:00|1117.42|1109.75|1118.37|1110.7|1119.04|1111.37|1117.38|1109.71|335
1754740500000|2025-08-09 11:55:00|1118.49|1110.82|1118.5|1110.83|1118.9|1111.23|1117.43|1109.76|435
1754740800000|2025-08-09 12:00:00|1118.44|1110.77|1114.76|1107.09|1118.52|1110.85|1114.76|1107.09|616
1754741100000|2025-08-09 12:05:00|1114.79|1107.12|1115.94|1108.27|1116.14|1108.47|1114.56|1106.89|495
1754741400000|2025-08-09 12:10:00|1116.16|1108.49|1119.77|1112.1|1119.86|1112.19|1116.06|1108.39|393
1754741700000|2025-08-09 12:15:00|1119.71|1112.04|1122.98|1115.31|1123.05|1115.38|1119.57|1111.9|335
1754742000000|2025-08-09 12:20:00|1123|1115.33|1123.98|1116.31|1126.37|1118.7|1122.63|1114.96|583
1754742300000|2025-08-09 12:25:00|1123.97|1116.3|1126.06|1118.39|1126.39|1118.72|1122.9|1115.23|461
1754742600000|2025-08-09 12:30:00|1125.99|1118.32|1124.89|1117.22|1126.42|1118.75|1123.92|1116.25|486
1754742900000|2025-08-09 12:35:00|1124.88|1117.21|1123.69|1116.02|1125.85|1118.18|1123.39|1115.72|416
1754743200000|2025-08-09 12:40:00|1123.63|1115.96|1120.34|1112.67|1123.63|1115.96|1119.63|1111.96|541
1754743500000|2025-08-09 12:45:00|1120.36|1112.69|1122.77|1115.1|1124.04|1116.37|1120.04|1112.37|524
1754743800000|2025-08-09 12:50:00|1122.7|1115.03|1122.35|1114.68|1124.13|1116.46|1122.1|1114.43|416
1754744100000|2025-08-09 12:55:00|1122.36|1114.69|1122.83|1115.16|1123.89|1116.22|1122.08|1114.41|386
1754744400000|2025-08-09 13:00:00|1122.86|1115.19|1123.07|1115.4|1123.43|1115.76|1122.57|1114.9|373
1754744700000|2025-08-09 13:05:00|1122.97|1115.3|1099.13|1091.46|1123.19|1115.52|1094.49|1086.82|566
1754745000000|2025-08-09 13:10:00|1099.09|1091.42|1092.86|1085.19|1101.86|1094.19|1080.25|1072.58|1050
1754745300000|2025-08-09 13:15:00|1092.85|1085.18|1093.79|1086.12|1097.54|1089.87|1091.17|1083.5|902
1754745600000|2025-08-09 13:20:00|1093.9|1086.23|1094.54|1086.87|1094.73|1087.06|1089.75|1082.08|715
1754745900000|2025-08-09 13:25:00|1094.55|1086.88|1094.93|1087.26|1096.24|1088.57|1093.75|1086.08|457
1754746200000|2025-08-09 13:30:00|1095|1087.33|1088.04|1080.37|1095.34|1087.67|1087.95|1080.28|654
1754746500000|2025-08-09 13:35:00|1088|1080.33|1089.29|1081.62|1089.57|1081.9|1087.34|1079.67|577
1754746800000|2025-08-09 13:40:00|1089.3|1081.63|1088.29|1080.62|1089.98|1082.31|1085.25|1077.58|606
1754747100000|2025-08-09 13:45:00|1088.25|1080.58|1084.8|1077.13|1088.49|1080.82|1083.35|1075.68|671
1754747400000|2025-08-09 13:50:00|1084.81|1077.14|1086.17|1078.5|1088.91|1081.24|1083.82|1076.15|739
1754747700000|2025-08-09 13:55:00|1086.18|1078.51|1083.93|1076.26|1086.42|1078.75|1082.46|1074.79|553
1754748000000|2025-08-09 14:00:00|1084|1076.33|1083.85|1076.18|1087.32|1079.65|1081.37|1073.7|827
1754748300000|2025-08-09 14:05:00|1083.99|1076.32|1086.5|1078.83|1086.57|1078.9|1083.76|1076.09|642
1754748600000|2025-08-09 14:10:00|1086.56|1078.89|1090.18|1082.51|1091.06|1083.39|1086.53|1078.86|592
1754748900000|2025-08-09 14:15:00|1090.13|1082.46|1086.47|1078.8|1091.67|1084|1085.83|1078.16|589
1754749200000|2025-08-09 14:20:00|1086.46|1078.79|1087.71|1080.04|1088.5|1080.83|1086.46|1078.79|624
1754749500000|2025-08-09 14:25:00|1087.68|1080.01|1089.17|1081.5|1089.68|1082.01|1087.36|1079.69|491
1754749800000|2025-08-09 14:30:00|1089.2|1081.53|1086.72|1079.05|1089.43|1081.76|1086.58|1078.91|521
1754750100000|2025-08-09 14:35:00|1086.73|1079.06|1089.01|1081.34|1089.82|1082.15|1086.69|1079.02|457
1754750400000|2025-08-09 14:40:00|1089.19|1081.52|1088.68|1081.01|1089.9|1082.23|1088.07|1080.4|346
1754750700000|2025-08-09 14:45:00|1088.65|1080.98|1089.58|1081.91|1090|1082.33|1087.68|1080.01|451
1754751000000|2025-08-09 14:50:00|1089.6|1081.93|1090.62|1082.95|1091.12|1083.45|1089.54|1081.87|414
1754751300000|2025-08-09 14:55:00|1090.63|1082.96|1091.14|1083.47|1091.3|1083.63|1088.9|1081.23|449
1754751600000|2025-08-09 15:00:00|1091.13|1083.46|1092.33|1084.66|1095.3|1087.63|1090.34|1082.67|750
1754751900000|2025-08-09 15:05:00|1092.42|1084.75|1091.86|1084.19|1092.48|1084.81|1090.04|1082.37|890
1754752200000|2025-08-09 15:10:00|1091.84|1084.17|1091.99|1084.32|1092.99|1085.32|1089.79|1082.12|582
1754752500000|2025-08-09 15:15:00|1092.05|1084.38|1092.42|1084.75|1094.65|1086.98|1091.76|1084.09|592
1754752800000|2025-08-09 15:20:00|1092.44|1084.77|1088.08|1080.41|1094.11|1086.44|1085.54|1077.87|784
1754753100000|2025-08-09 15:25:00|1088.23|1080.56|1088.87|1081.2|1090.73|1083.06|1086.97|1079.3|692
1754753400000|2025-08-09 15:30:00|1088.9|1081.23|1088.75|1081.08|1090.14|1082.47|1088.31|1080.64|692
1754753700000|2025-08-09 15:35:00|1088.76|1081.09|1087.09|1079.42|1088.98|1081.31|1086.92|1079.25|592
1754754000000|2025-08-09 15:40:00|1087.15|1079.48|1088.94|1081.27|1089.68|1082.01|1087.03|1079.36|415
1754754300000|2025-08-09 15:45:00|1088.93|1081.26|1089.63|1081.96|1090.91|1083.24|1087.76|1080.09|534
1754754600000|2025-08-09 15:50:00|1089.64|1081.97|1087.38|1079.71|1090.55|1082.88|1087.37|1079.7|489
1754754900000|2025-08-09 15:55:00|1087.37|1079.7|1090.27|1082.6|1090.27|1082.6|1087.3|1079.63|299
1754755200000|2025-08-09 16:00:00|1090.35|1082.68|1090.08|1082.41|1092.12|1084.45|1089.18|1081.51|549
1754755500000|2025-08-09 16:05:00|1090.14|1082.47|1089|1081.33|1090.44|1082.77|1088.66|1080.99|501
1754755800000|2025-08-09 16:10:00|1089.1|1081.43|1092.48|1084.81|1092.58|1084.91|1089.1|1081.43|381
1754756100000|2025-08-09 16:15:00|1092.47|1084.8|1095.02|1087.35|1095.03|1087.36|1090.15|1082.48|559
1754756400000|2025-08-09 16:20:00|1095.13|1087.46|1093.83|1086.16|1095.13|1087.46|1093.38|1085.71|599
1754756700000|2025-08-09 16:25:00|1093.79|1086.12|1093.07|1085.4|1094.45|1086.78|1092.9|1085.23|589
1754757000000|2025-08-09 16:30:00|1093.06|1085.39|1090.79|1083.12|1093.55|1085.88|1088.19|1080.52|614
1754757300000|2025-08-09 16:35:00|1090.7|1083.03|1092.49|1084.82|1092.78|1085.11|1090.61|1082.94|588
1754757600000|2025-08-09 16:40:00|1092.52|1084.85|1094.66|1086.99|1096.3|1088.63|1092.36|1084.69|365
1754757900000|2025-08-09 16:45:00|1094.65|1086.98|1091.89|1084.22|1095.69|1088.02|1091.82|1084.15|474
1754758200000|2025-08-09 16:50:00|1091.85|1084.18|1092.94|1085.27|1093.49|1085.82|1091.16|1083.49|566
1754758500000|2025-08-09 16:55:00|1092.95|1085.28|1092.14|1084.47|1093.54|1085.87|1091.77|1084.1|416
1754758800000|2025-08-09 17:00:00|1092.25|1084.58|1090.87|1083.2|1092.53|1084.86|1090.62|1082.95|570
1754759100000|2025-08-09 17:05:00|1090.94|1083.27|1094.77|1087.1|1096.87|1089.2|1090.89|1083.22|577
1754759400000|2025-08-09 17:10:00|1094.79|1087.12|1093.18|1085.51|1096.32|1088.65|1093.14|1085.47|439
1754759700000|2025-08-09 17:15:00|1093.19|1085.52|1093.52|1085.85|1094.05|1086.38|1092.28|1084.61|426
1754760000000|2025-08-09 17:20:00|1093.5|1085.83|1094.88|1087.21|1095.78|1088.11|1093.28|1085.61|367
1754760300000|2025-08-09 17:25:00|1094.86|1087.19|1094.96|1087.29|1095.46|1087.79|1093.72|1086.05|360
1754760600000|2025-08-09 17:30:00|1094.95|1087.28|1094.56|1086.89|1095.23|1087.56|1092.64|1084.97|393
1754760900000|2025-08-09 17:35:00|1094.61|1086.94|1096.67|1089|1098.61|1090.94|1094.61|1086.94|567
1754761200000|2025-08-09 17:40:00|1096.56|1088.89|1097.7|1090.03|1098|1090.33|1095.97|1088.3|303
1754761500000|2025-08-09 17:45:00|1097.54|1089.87|1095.96|1088.29|1098.19|1090.52|1095.81|1088.14|452
1754761800000|2025-08-09 17:50:00|1095.99|1088.32|1095.64|1087.97|1096.62|1088.95|1094.06|1086.39|434
1754762100000|2025-08-09 17:55:00|1095.63|1087.96|1096.62|1088.95|1096.72|1089.05|1094.95|1087.28|428
1754762400000|2025-08-09 18:00:00|1096.61|1088.94|1095.81|1088.14|1097.25|1089.58|1095.31|1087.64|334
1754762700000|2025-08-09 18:05:00|1095.8|1088.13|1095.82|1088.15|1096.65|1088.98|1094.75|1087.08|355
1754763000000|2025-08-09 18:10:00|1095.85|1088.18|1094.22|1086.55|1096.32|1088.65|1094.21|1086.54|335
1754763300000|2025-08-09 18:15:00|1094.28|1086.61|1094.75|1087.08|1095.11|1087.44|1093.68|1086.01|368
1754763600000|2025-08-09 18:20:00|1094.74|1087.07|1096.34|1088.67|1096.67|1089|1094.74|1087.07|327
1754763900000|2025-08-09 18:25:00|1096.33|1088.66|1096.78|1089.11|1098.29|1090.62|1096.16|1088.49|440
1754764200000|2025-08-09 18:30:00|1096.75|1089.08|1096.43|1088.76|1096.75|1089.08|1095.21|1087.54|418
1754764500000|2025-08-09 18:35:00|1096.4|1088.73|1096.71|1089.04|1097.09|1089.42|1095.99|1088.32|396
1754764800000|2025-08-09 18:40:00|1096.7|1089.03|1095.28|1087.61|1097.07|1089.4|1095.11|1087.44|378
1754765100000|2025-08-09 18:45:00|1095.3|1087.63|1097.1|1089.43|1097.32|1089.65|1095.27|1087.6|488
1754765400000|2025-08-09 18:50:00|1097.09|1089.42|1098.25|1090.58|1098.87|1091.2|1096.31|1088.64|615
1754765700000|2025-08-09 18:55:00|1098.23|1090.56|1097.76|1090.09|1098.25|1090.58|1096.66|1088.99|514
1754766000000|2025-08-09 19:00:00|1097.75|1090.08|1099.07|1091.4|1099.07|1091.4|1096.9|1089.23|458
1754766300000|2025-08-09 19:05:00|1098.99|1091.32|1101.61|1093.94|1101.93|1094.26|1098.99|1091.32|600
1754766600000|2025-08-09 19:10:00|1101.62|1093.95|1103.58|1095.91|1103.97|1096.3|1101.62|1093.95|405
1754766900000|2025-08-09 19:15:00|1103.57|1095.9|1101.57|1093.9|1103.57|1095.9|1101.57|1093.9|465
1754767200000|2025-08-09 19:20:00|1101.49|1093.82|1100.49|1092.82|1102.15|1094.48|1100.23|1092.56|482
1754767500000|2025-08-09 19:25:00|1100.54|1092.87|1103.56|1095.89|1104.48|1096.81|1100.54|1092.87|464
1754767800000|2025-08-09 19:30:00|1103.55|1095.88|1102.78|1095.11|1103.88|1096.21|1101.78|1094.11|393
1754768100000|2025-08-09 19:35:00|1102.77|1095.1|1100.54|1092.87|1102.97|1095.3|1100.54|1092.87|651
1754768400000|2025-08-09 19:40:00|1100.52|1092.85|1103.81|1096.14|1103.95|1096.28|1100.52|1092.85|560
1754768700000|2025-08-09 19:45:00|1103.82|1096.15|1102.71|1095.04|1104.48|1096.81|1101.4|1093.73|723
1754769000000|2025-08-09 19:50:00|1102.69|1095.02|1101.11|1093.44|1102.84|1095.17|1100.38|1092.71|495
1754769300000|2025-08-09 19:55:00|1101.12|1093.45|1100.85|1093.18|1101.24|1093.57|1100.06|1092.39|440
1754769600000|2025-08-09 20:00:00|1100.87|1093.2|1103.14|1095.47|1103.16|1095.49|1100.79|1093.12|372
1754769900000|2025-08-09 20:05:00|1103.16|1095.49|1103.91|1096.24|1104.03|1096.36|1101.85|1094.18|443
1754770200000|2025-08-09 20:10:00|1103.92|1096.25|1103.14|1095.47|1104.77|1097.1|1102.4|1094.73|722
1754770500000|2025-08-09 20:15:00|1103.13|1095.46|1101.34|1093.67|1103.13|1095.46|1100.45|1092.78|675
1754770800000|2025-08-09 20:20:00|1101.33|1093.66|1107.53|1099.86|1107.62|1099.95|1101.33|1093.66|527
1754771100000|2025-08-09 20:25:00|1107.65|1099.98|1109.56|1101.89|1110.67|1103|1107.65|1099.98|623
1754771400000|2025-08-09 20:30:00|1109.55|1101.88|1108.13|1100.46|1109.89|1102.22|1107.18|1099.51|590
1754771700000|2025-08-09 20:35:00|1108.14|1100.47|1109.34|1101.67|1109.69|1102.02|1107.36|1099.69|524
1754772000000|2025-08-09 20:40:00|1109.32|1101.65|1112.78|1105.11|1112.78|1105.11|1109.06|1101.39|540
1754772300000|2025-08-09 20:45:00|1112.93|1105.26|1111.81|1104.14|1114.29|1106.62|1111.81|1104.14|455
1754772600000|2025-08-09 20:50:00|1111.82|1104.15|1106.92|1099.25|1111.82|1104.15|1105.71|1098.04|541
1754772900000|2025-08-09 20:55:00|1106.91|1099.24|1110.88|1103.21|1110.96|1103.29|1106.91|1099.24|631
1754773200000|2025-08-09 21:00:00|1110.9|1103.23|1107.56|1099.89|1112.6|1104.93|1107.08|1099.41|663
1754773500000|2025-08-09 21:05:00|1107.59|1099.92|1110.2|1102.53|1111.41|1103.74|1107.56|1099.89|412
1754773800000|2025-08-09 21:10:00|1110.23|1102.56|1111.13|1103.46|1112.44|1104.77|1110.19|1102.52|541
1754774100000|2025-08-09 21:15:00|1111.15|1103.48|1106.94|1099.27|1111.4|1103.73|1102.84|1095.17|661
1754774400000|2025-08-09 21:20:00|1106.9|1099.23|1104.55|1096.88|1107.27|1099.6|1103.77|1096.1|493
1754774700000|2025-08-09 21:25:00|1104.59|1096.92|1104.75|1097.08|1105.09|1097.42|1103.46|1095.79|426
1754775000000|2025-08-09 21:30:00|1104.76|1097.09|1104.71|1097.04|1104.9|1097.23|1102.34|1094.67|374
1754775300000|2025-08-09 21:35:00|1104.75|1097.08|1103.81|1096.14|1106.21|1098.54|1103.53|1095.86|319
1754775600000|2025-08-09 21:40:00|1103.83|1096.16|1103.85|1096.18|1104.53|1096.86|1103.7|1096.03|180
1754775900000|2025-08-09 21:45:00|1103.9|1096.23|1108.71|1101.04|1108.71|1101.04|1103.85|1096.18|259
1754776200000|2025-08-09 21:50:00|1108.79|1101.12|1109.89|1102.22|1110.22|1102.55|1108.79|1101.12|121
1754776500000|2025-08-09 21:55:00|1109.91|1102.24|1107.35|1099.68|1110.93|1103.26|1106.16|1098.49|302
1754776800000|2025-08-09 22:00:00|1107.33|1099.66|1106.98|1099.31|1107.59|1099.92|1104.76|1097.09|560
1754777100000|2025-08-09 22:05:00|1106.99|1099.32|1106.12|1098.45|1107.94|1100.27|1106.05|1098.38|440
1754777400000|2025-08-09 22:10:00|1106.17|1098.5|1107.56|1099.89|1107.68|1100.01|1105.87|1098.2|524
1754777700000|2025-08-09 22:15:00|1107.62|1099.95|1111.1|1103.43|1111.24|1103.57|1107.12|1099.45|464
1754778000000|2025-08-09 22:20:00|1111.05|1103.38|1113.55|1105.88|1114.9|1107.23|1109.5|1101.83|719
1754778300000|2025-08-09 22:25:00|1113.61|1105.94|1110.45|1102.78|1114.33|1106.66|1110.45|1102.78|750
1754778600000|2025-08-09 22:30:00|1110.43|1102.76|1108.04|1100.37|1110.51|1102.84|1106.77|1099.1|736
1754778900000|2025-08-09 22:35:00|1108.05|1100.38|1105.13|1097.46|1108.37|1100.7|1103.47|1095.8|790
1754779200000|2025-08-09 22:40:00|1105.15|1097.48|1102.2|1094.53|1105.69|1098.02|1101.54|1093.87|633
1754779500000|2025-08-09 22:45:00|1102.21|1094.54|1100.52|1092.85|1102.44|1094.77|1097.83|1090.16|685
1754779800000|2025-08-09 22:50:00|1100.53|1092.86|1101.23|1093.56|1102.58|1094.91|1100.14|1092.47|525
1754780100000|2025-08-09 22:55:00|1101.21|1093.54|1099.97|1092.3|1102.19|1094.52|1099.61|1091.94|490
1754780400000|2025-08-09 23:00:00|1099.98|1092.31|1100.13|1092.46|1100.16|1092.49|1098.08|1090.41|572
1754780700000|2025-08-09 23:05:00|1100.11|1092.44|1097.28|1089.61|1100.91|1093.24|1096.85|1089.18|459
1754781000000|2025-08-09 23:10:00|1097.26|1089.59|1095.99|1088.32|1098.06|1090.39|1095.33|1087.66|419
1754781300000|2025-08-09 23:15:00|1096.01|1088.34|1095.34|1087.67|1096.97|1089.3|1095.3|1087.63|289
1754781600000|2025-08-09 23:20:00|1095.33|1087.66|1095.06|1087.39|1095.69|1088.02|1094.01|1086.34|396
1754781900000|2025-08-09 23:25:00|1095.07|1087.4|1094.4|1086.73|1095.2|1087.53|1093.91|1086.24|436
1754782200000|2025-08-09 23:30:00|1094.41|1086.74|1098.13|1090.46|1098.16|1090.49|1093.63|1085.96|464
1754782500000|2025-08-09 23:35:00|1098.15|1090.48|1095.93|1088.26|1100.42|1092.75|1095.93|1088.26|359
1754782800000|2025-08-09 23:40:00|1096.02|1088.35|1100.77|1093.1|1100.85|1093.18|1095.7|1088.03|387
1754783100000|2025-08-09 23:45:00|1100.79|1093.12|1101.47|1093.8|1101.81|1094.14|1100.06|1092.39|282
1754783400000|2025-08-09 23:50:00|1101.51|1093.84|1105.63|1097.96|1105.82|1098.15|1100.14|1092.47|376
1754783700000|2025-08-09 23:55:00|1105.64|1097.97|1102.12|1094.45|1105.74|1098.07|1102.07|1094.4|303
1754784000000|2025-08-10 00:00:00|1102.18|1094.51|1104.84|1097.17|1106.32|1098.65|1102.18|1094.51|489
1754784300000|2025-08-10 00:05:00|1104.89|1097.22|1099.89|1092.22|1105.07|1097.4|1099.06|1091.39|479
1754784600000|2025-08-10 00:10:00|1099.87|1092.2|1101.06|1093.39|1101.34|1093.67|1099.41|1091.74|416
1754784900000|2025-08-10 00:15:00|1101.01|1093.34|1100.5|1092.83|1101.83|1094.16|1100|1092.33|396
1754785200000|2025-08-10 00:20:00|1100.52|1092.85|1100.26|1092.59|1101.9|1094.23|1099.86|1092.19|316
1754785500000|2025-08-10 00:25:00|1100.35|1092.68|1099.65|1091.98|1100.43|1092.76|1099.63|1091.96|226
1754785800000|2025-08-10 00:30:00|1099.64|1091.97|1098.46|1090.79|1100.33|1092.66|1097.61|1089.94|322
1754786100000|2025-08-10 00:35:00|1098.48|1090.81|1101.57|1093.9|1101.58|1093.91|1098.15|1090.48|377
1754786400000|2025-08-10 00:40:00|1101.55|1093.88|1103.05|1095.38|1103.94|1096.27|1101.42|1093.75|369
1754786700000|2025-08-10 00:45:00|1102.96|1095.29|1109.73|1102.06|1109.74|1102.07|1101.99|1094.32|443
1754787000000|2025-08-10 00:50:00|1109.77|1102.1|1120.32|1112.65|1120.51|1112.84|1108.34|1100.67|646
1754787300000|2025-08-10 00:55:00|1120.26|1112.59|1114.1|1106.43|1120.27|1112.6|1112.51|1104.84|648
1754787600000|2025-08-10 01:00:00|1113.88|1106.21|1119.47|1111.8|1121.63|1113.96|1113.77|1106.1|786
1754787900000|2025-08-10 01:05:00|1119.62|1111.95|1117.54|1109.87|1121.73|1114.06|1114.71|1107.04|749
1754788200000|2025-08-10 01:10:00|1117.57|1109.9|1110.14|1102.47|1118.14|1110.47|1109.72|1102.05|704
1754788500000|2025-08-10 01:15:00|1110.16|1102.49|1114.19|1106.52|1114.22|1106.55|1109.23|1101.56|778
1754788800000|2025-08-10 01:20:00|1114.1|1106.43|1108.95|1101.28|1114.45|1106.78|1107.94|1100.27|572
1754789100000|2025-08-10 01:25:00|1108.97|1101.3|1110.56|1102.89|1112.5|1104.83|1108.97|1101.3|593
1754789400000|2025-08-10 01:30:00|1110.58|1102.91|1111.54|1103.87|1112.74|1105.07|1109.33|1101.66|575
1754789700000|2025-08-10 01:35:00|1111.56|1103.89|1114.43|1106.76|1116.94|1109.27|1111.33|1103.66|623
1754790000000|2025-08-10 01:40:00|1114.47|1106.8|1111.52|1103.85|1115.01|1107.34|1111.2|1103.53|560
1754790300000|2025-08-10 01:45:00|1111.58|1103.91|1108.01|1100.34|1112.31|1104.64|1107.01|1099.34|599
1754790600000|2025-08-10 01:50:00|1108.03|1100.36|1108.91|1101.24|1110.48|1102.81|1107.84|1100.17|548
1754790900000|2025-08-10 01:55:00|1108.94|1101.27|1108.74|1101.07|1109.25|1101.58|1106.32|1098.65|521
1754791200000|2025-08-10 02:00:00|1108.77|1101.1|1106.45|1098.78|1109.86|1102.19|1106.38|1098.71|378
1754791500000|2025-08-10 02:05:00|1106.43|1098.76|1105.73|1098.06|1108.01|1100.34|1105.73|1098.06|432
1754791800000|2025-08-10 02:10:00|1105.74|1098.07|1104.22|1096.55|1105.9|1098.23|1102|1094.33|519
1754792100000|2025-08-10 02:15:00|1104.34|1096.67|1105.91|1098.24|1105.91|1098.24|1103.24|1095.57|487
1754792400000|2025-08-10 02:20:00|1105.94|1098.27|1103.51|1095.84|1107.06|1099.39|1102.31|1094.64|386
1754792700000|2025-08-10 02:25:00|1103.57|1095.9|1101.48|1093.81|1104.32|1096.65|1100.67|1093|501
1754793000000|2025-08-10 02:30:00|1101.51|1093.84|1100.45|1092.78|1101.65|1093.98|1098.79|1091.12|677
1754793300000|2025-08-10 02:35:00|1100.49|1092.82|1097.51|1089.84|1100.91|1093.24|1096.43|1088.76|647
1754793600000|2025-08-10 02:40:00|1097.49|1089.82|1094.6|1086.93|1097.72|1090.05|1094.24|1086.57|563
1754793900000|2025-08-10 02:45:00|1094.75|1087.08|1097.31|1089.64|1097.79|1090.12|1094.75|1087.08|523
1754794200000|2025-08-10 02:50:00|1097.32|1089.65|1097|1089.33|1098.06|1090.39|1096.35|1088.68|396
1754794500000|2025-08-10 02:55:00|1096.91|1089.24|1096.99|1089.32|1098.22|1090.55|1096.64|1088.97|373
1754794800000|2025-08-10 03:00:00|1097|1089.33|1099|1091.33|1099.02|1091.35|1094.82|1087.15|709
1754795100000|2025-08-10 03:05:00|1098.99|1091.32|1094.88|1087.21|1098.99|1091.32|1094.61|1086.94|673
1754795400000|2025-08-10 03:10:00|1094.87|1087.2|1098.42|1090.75|1098.42|1090.75|1091.92|1084.25|858
1754795700000|2025-08-10 03:15:00|1098.37|1090.7|1100.25|1092.58|1101.52|1093.85|1094.88|1087.21|654
1754796000000|2025-08-10 03:20:00|1100.29|1092.62|1101.73|1094.06|1104.12|1096.45|1098.81|1091.14|662
1754796300000|2025-08-10 03:25:00|1101.69|1094.02|1101.44|1093.77|1111.73|1099.23|1095.67|1088|894
1754796600000|2025-08-10 03:30:00|1101.43|1093.76|1099.68|1092.01|1102.13|1094.46|1099.09|1091.42|788
1754796900000|2025-08-10 03:35:00|1099.77|1092.1|1099.04|1091.37|1099.77|1092.1|1096.87|1089.2|687
1754797200000|2025-08-10 03:40:00|1099.02|1091.35|1102.9|1095.23|1103.27|1095.6|1099.01|1091.34|573
1754797500000|2025-08-10 03:45:00|1102.86|1095.19|1102.59|1094.92|1103.26|1095.59|1101.51|1093.84|710
1754797800000|2025-08-10 03:50:00|1102.66|1094.99|1101.65|1093.98|1104.51|1096.84|1101.23|1093.56|632
1754798100000|2025-08-10 03:55:00|1101.73|1094.06|1102.4|1094.73|1102.79|1095.12|1101.12|1093.45|656
1754798400000|2025-08-10 04:00:00|1102.41|1094.74|1103.5|1095.83|1104.75|1097.08|1101.52|1093.85|694
1754798700000|2025-08-10 04:05:00|1103.49|1095.82|1102.04|1094.37|1103.5|1095.83|1100.15|1092.48|613
1754799000000|2025-08-10 04:10:00|1101.94|1094.27|1106.62|1098.95|1106.98|1099.31|1101.88|1094.21|464
1754799300000|2025-08-10 04:15:00|1106.65|1098.98|1107.39|1099.72|1108.02|1100.35|1105.89|1098.22|643
1754799600000|2025-08-10 04:20:00|1107.4|1099.73|1110.17|1102.5|1110.27|1102.6|1105.61|1097.94|463
1754799900000|2025-08-10 04:25:00|1110.1|1102.43|1109.59|1101.92|1110.22|1102.55|1108.09|1100.42|486
1754800200000|2025-08-10 04:30:00|1109.56|1101.89|1109.74|1102.07|1110.41|1102.74|1107.27|1099.6|561
1754800500000|2025-08-10 04:35:00|1109.81|1102.14|1108.89|1101.22|1110.41|1102.74|1107.28|1099.61|565
1754800800000|2025-08-10 04:40:00|1108.91|1101.24|1108.69|1101.02|1109.23|1101.56|1107.54|1099.87|412
1754801100000|2025-08-10 04:45:00|1108.67|1101|1108.81|1101.14|1110.05|1102.38|1107.98|1100.31|561
1754801400000|2025-08-10 04:50:00|1108.73|1101.06|1105.15|1097.48|1108.85|1101.18|1105.09|1097.42|678
1754801700000|2025-08-10 04:55:00|1105.14|1097.47|1104.84|1097.17|1105.34|1097.67|1104.07|1096.4|701
1754802000000|2025-08-10 05:00:00|1104.78|1097.11|1102.32|1094.65|1104.84|1097.17|1101.92|1094.25|652
1754802300000|2025-08-10 05:05:00|1102.29|1094.62|1100.86|1093.19|1103.03|1095.36|1098.45|1090.78|760
1754802600000|2025-08-10 05:10:00|1100.84|1093.17|1100.01|1092.34|1102.3|1094.63|1099.4|1091.73|508
1754802900000|2025-08-10 05:15:00|1100.05|1092.38|1099.44|1091.77|1100.75|1093.08|1097.55|1089.88|610
1754803200000|2025-08-10 05:20:00|1099.36|1091.69|1098.78|1091.11|1099.51|1091.84|1096.9|1089.23|494
1754803500000|2025-08-10 05:25:00|1098.82|1091.15|1095.81|1088.14|1100.47|1092.8|1095.06|1087.39|442
1754803800000|2025-08-10 05:30:00|1095.82|1088.15|1100.58|1092.91|1100.58|1092.91|1095.57|1087.9|660
1754804100000|2025-08-10 05:35:00|1100.57|1092.9|1098.52|1090.85|1100.69|1093.02|1098.22|1090.55|380
1754804400000|2025-08-10 05:40:00|1098.57|1090.9|1100.86|1093.19|1100.99|1093.32|1098.57|1090.9|326
1754804700000|2025-08-10 05:45:00|1100.76|1093.09|1097.05|1089.38|1101.31|1093.64|1097.02|1089.35|385
1754805000000|2025-08-10 05:50:00|1097.06|1089.39|1099.61|1091.94|1099.62|1091.95|1096.22|1088.55|423
1754805300000|2025-08-10 05:55:00|1099.62|1091.95|1096.31|1088.64|1100.82|1093.15|1096.31|1088.64|417
1754805600000|2025-08-10 06:00:00|1096.32|1088.65|1094.56|1086.89|1096.67|1089|1093.65|1085.98|453
1754805900000|2025-08-10 06:05:00|1094.57|1086.9|1095.34|1087.67|1096.06|1088.39|1094.57|1086.9|545
1754806200000|2025-08-10 06:10:00|1095.31|1087.64|1095.35|1087.68|1096.17|1088.5|1094.93|1087.26|662
1754806500000|2025-08-10 06:15:00|1095.36|1087.69|1085.67|1078|1095.36|1087.69|1084.8|1077.13|683
1754806800000|2025-08-10 06:20:00|1085.7|1078.03|1086.16|1078.49|1091.14|1083.47|1085.16|1077.49|686
1754807100000|2025-08-10 06:25:00|1086.13|1078.46|1087.43|1079.76|1088.63|1080.96|1085.81|1078.14|480
1754807400000|2025-08-10 06:30:00|1087.4|1079.73|1091.06|1083.39|1091.06|1083.39|1086.83|1079.16|401
1754807700000|2025-08-10 06:35:00|1091.11|1083.44|1091.01|1083.34|1091.57|1083.9|1090.63|1082.96|336
1754808000000|2025-08-10 06:40:00|1091|1083.33|1091.11|1083.44|1091.55|1083.88|1090.76|1083.09|213
1754808300000|2025-08-10 06:45:00|1091.16|1083.49|1089.3|1081.63|1091.95|1084.28|1088.68|1081.01|347
1754808600000|2025-08-10 06:50:00|1089.29|1081.62|1089.8|1082.13|1091.56|1083.89|1089.29|1081.62|366
1754808900000|2025-08-10 06:55:00|1089.78|1082.11|1089.64|1081.97|1090.47|1082.8|1088.57|1080.9|323
1754809200000|2025-08-10 07:00:00|1089.68|1082.01|1091.03|1083.36|1091.03|1083.36|1088.72|1081.05|353
1754809500000|2025-08-10 07:05:00|1091.05|1083.38|1089|1081.33|1092.11|1084.44|1088.96|1081.29|406
1754809800000|2025-08-10 07:10:00|1088.98|1081.31|1089.84|1082.17|1089.87|1082.2|1088.41|1080.74|284
1754810100000|2025-08-10 07:15:00|1089.82|1082.15|1088.55|1080.88|1089.87|1082.2|1087.23|1079.56|377
1754810400000|2025-08-10 07:20:00|1088.53|1080.86|1088.46|1080.79|1089.01|1081.34|1087.68|1080.01|324
1754810700000|2025-08-10 07:25:00|1088.4|1080.73|1084.62|1076.95|1088.72|1081.05|1084.53|1076.86|449
1754811000000|2025-08-10 07:30:00|1084.6|1076.93|1081.1|1073.43|1085.39|1077.72|1080.9|1073.23|424
1754811300000|2025-08-10 07:35:00|1081.07|1073.4|1073.26|1065.59|1083.52|1075.85|1073.2|1065.53|826
1754811600000|2025-08-10 07:40:00|1073.45|1065.78|1069.93|1062.26|1075.22|1067.55|1069.38|1061.71|996
1754811900000|2025-08-10 07:45:00|1069.88|1062.21|1074.25|1066.58|1074.25|1066.58|1066.4|1058.73|853
1754812200000|2025-08-10 07:50:00|1074.23|1066.56|1067.75|1060.08|1075.34|1067.67|1066.59|1058.92|780
1754812500000|2025-08-10 07:55:00|1067.77|1060.1|1067.15|1059.48|1069.72|1062.05|1066.75|1059.08|542
1754812800000|2025-08-10 08:00:00|1067.14|1059.47|1057.47|1049.8|1067.68|1060.01|1057.18|1049.51|822
1754813100000|2025-08-10 08:05:00|1057.43|1049.76|1058.07|1050.4|1061.44|1053.77|1056.88|1049.21|939
1754813400000|2025-08-10 08:10:00|1058.09|1050.42|1063.2|1055.53|1063.9|1056.23|1058.08|1050.41|817
1754813700000|2025-08-10 08:15:00|1063.27|1055.6|1067.09|1059.42|1067.73|1060.06|1062.59|1054.92|763
1754814000000|2025-08-10 08:20:00|1067.16|1059.49|1069.08|1061.41|1069.08|1061.41|1066.44|1058.77|619
1754814300000|2025-08-10 08:25:00|1069.04|1061.37|1069.75|1062.08|1070|1062.33|1068.1|1060.43|526
1754814600000|2025-08-10 08:30:00|1069.74|1062.07|1071.95|1064.28|1072.25|1064.58|1068.78|1061.11|530
1754814900000|2025-08-10 08:35:00|1071.99|1064.32|1069.18|1061.51|1072.12|1064.45|1068.2|1060.53|693
1754815200000|2025-08-10 08:40:00|1069.17|1061.5|1072.24|1064.57|1072.53|1064.86|1069.14|1061.47|437
1754815500000|2025-08-10 08:45:00|1072.21|1064.54|1074.5|1066.83|1074.56|1066.89|1071.52|1063.85|391
1754815800000|2025-08-10 08:50:00|1074.56|1066.89|1074.34|1066.67|1075.21|1067.54|1073.46|1065.79|483
1754816100000|2025-08-10 08:55:00|1074.29|1066.62|1073.08|1065.41|1074.52|1066.85|1072.29|1064.62|585
1754816400000|2025-08-10 09:00:00|1073.12|1065.45|1073.56|1065.89|1075.52|1067.85|1073.12|1065.45|441
1754816700000|2025-08-10 09:05:00|1073.59|1065.92|1070.04|1062.37|1074.31|1066.64|1069.99|1062.32|491
1754817000000|2025-08-10 09:10:00|1070.06|1062.39|1072.36|1064.69|1073.04|1065.37|1070.06|1062.39|500
1754817300000|2025-08-10 09:15:00|1072.39|1064.72|1072.99|1065.32|1073.66|1065.99|1071.97|1064.3|553
1754817600000|2025-08-10 09:20:00|1073|1065.33|1069.83|1062.16|1073|1065.33|1069.83|1062.16|417
1754817900000|2025-08-10 09:25:00|1069.81|1062.14|1070.92|1063.25|1071.39|1063.72|1069.51|1061.84|446
1754818200000|2025-08-10 09:30:00|1070.93|1063.26|1072.73|1065.06|1072.84|1065.17|1070.05|1062.38|471
1754818500000|2025-08-10 09:35:00|1072.72|1065.05|1074.95|1067.28|1075.31|1067.64|1072.69|1065.02|493
1754818800000|2025-08-10 09:40:00|1074.92|1067.25|1076.18|1068.51|1076.56|1068.89|1074.12|1066.45|316
1754819100000|2025-08-10 09:45:00|1076.19|1068.52|1076.9|1069.23|1077.5|1069.83|1076.15|1068.48|475
1754819400000|2025-08-10 09:50:00|1076.86|1069.19|1073.63|1065.96|1077.03|1069.36|1073.58|1065.91|440
1754819700000|2025-08-10 09:55:00|1073.61|1065.94|1072.51|1064.84|1073.61|1065.94|1071.41|1063.74|367
1754820000000|2025-08-10 10:00:00|1072.5|1064.83|1072.02|1064.35|1072.68|1065.01|1070.67|1063|520
1754820300000|2025-08-10 10:05:00|1072|1064.33|1069.07|1061.4|1073.1|1065.43|1069.05|1061.38|490
1754820600000|2025-08-10 10:10:00|1069.05|1061.38|1069.8|1062.13|1071.98|1064.31|1069.05|1061.38|418
1754820900000|2025-08-10 10:15:00|1069.72|1062.05|1069.84|1062.17|1070.01|1062.34|1068.09|1060.42|589
1754821200000|2025-08-10 10:20:00|1069.86|1062.19|1068.49|1060.82|1071.34|1063.67|1068.49|1060.82|484
1754821500000|2025-08-10 10:25:00|1068.48|1060.81|1065.75|1058.08|1068.82|1061.15|1065.65|1057.98|567
1754821800000|2025-08-10 10:30:00|1065.74|1058.07|1062.92|1055.25|1066.08|1058.41|1062.44|1054.77|512
1754822100000|2025-08-10 10:35:00|1062.94|1055.27|1066.01|1058.34|1066.04|1058.37|1060.25|1052.58|765
1754822400000|2025-08-10 10:40:00|1066.03|1058.36|1067.94|1060.27|1067.94|1060.27|1064.71|1057.04|695
1754822700000|2025-08-10 10:45:00|1067.93|1060.26|1064.98|1057.31|1068.86|1061.19|1064.93|1057.26|608
1754823000000|2025-08-10 10:50:00|1064.95|1057.28|1064.5|1056.83|1065.69|1058.02|1063.9|1056.23|623
1754823300000|2025-08-10 10:55:00|1064.48|1056.81|1064.66|1056.99|1065.13|1057.46|1064.21|1056.54|457
1754823600000|2025-08-10 11:00:00|1064.64|1056.97|1064.18|1056.51|1065.35|1057.68|1064.14|1056.47|583
1754823900000|2025-08-10 11:05:00|1064.16|1056.49|1065.68|1058.01|1065.83|1058.16|1063.94|1056.27|459
1754824200000|2025-08-10 11:10:00|1065.72|1058.05|1066.53|1058.86|1066.82|1059.15|1065.39|1057.72|533
1754824500000|2025-08-10 11:15:00|1066.52|1058.85|1065.78|1058.11|1066.84|1059.17|1064.9|1057.23|687
1754824800000|2025-08-10 11:20:00|1065.77|1058.1|1066.34|1058.67|1068.09|1060.42|1065.69|1058.02|592
1754825100000|2025-08-10 11:25:00|1066.3|1058.63|1067.94|1060.27|1068.34|1060.67|1066.22|1058.55|502
1754825400000|2025-08-10 11:30:00|1067.95|1060.28|1065.86|1058.19|1067.97|1060.3|1065.48|1057.81|405
1754825700000|2025-08-10 11:35:00|1065.92|1058.25|1064.78|1057.11|1066.41|1058.74|1064.77|1057.1|480
1754826000000|2025-08-10 11:40:00|1064.77|1057.1|1067.42|1059.75|1070.64|1062.97|1064.41|1056.74|494
1754826300000|2025-08-10 11:45:00|1067.47|1059.8|1066.66|1058.99|1068.16|1060.49|1066.56|1058.89|268
1754826600000|2025-08-10 11:50:00|1066.65|1058.98|1065.31|1057.64|1066.65|1058.98|1064.81|1057.14|435
1754826900000|2025-08-10 11:55:00|1065.3|1057.63|1062.28|1054.61|1065.42|1057.75|1062.18|1054.51|585
1754827200000|2025-08-10 12:00:00|1062.27|1054.6|1061.95|1054.28|1062.95|1055.28|1061.27|1053.6|512
1754827500000|2025-08-10 12:05:00|1061.89|1054.22|1061.52|1053.85|1062.71|1055.04|1061.15|1053.48|436
1754827800000|2025-08-10 12:10:00|1061.49|1053.82|1060.09|1052.42|1061.88|1054.21|1058.8|1051.13|439
1754828100000|2025-08-10 12:15:00|1060.1|1052.43|1061.13|1053.46|1061.86|1054.19|1059.24|1051.57|408
1754828400000|2025-08-10 12:20:00|1061.12|1053.45|1063.69|1056.02|1064.04|1056.37|1060.38|1052.71|460
1754828700000|2025-08-10 12:25:00|1063.73|1056.06|1063.35|1055.68|1063.74|1056.07|1062.32|1054.65|252
1754829000000|2025-08-10 12:30:00|1063.36|1055.69|1063.66|1055.99|1064.27|1056.6|1062.53|1054.86|308
1754829300000|2025-08-10 12:35:00|1063.7|1056.03|1065.12|1057.45|1065.71|1058.04|1063.55|1055.88|203
1754829600000|2025-08-10 12:40:00|1065.05|1057.38|1065.97|1058.3|1066.56|1058.89|1064.54|1056.87|326
1754829900000|2025-08-10 12:45:00|1065.87|1058.2|1065.4|1057.73|1066.76|1059.09|1063.68|1056.01|408
1754830200000|2025-08-10 12:50:00|1065.37|1057.7|1058.24|1050.57|1065.37|1057.7|1058.23|1050.56|391
1754830500000|2025-08-10 12:55:00|1058.27|1050.6|1060.89|1053.22|1061.63|1053.96|1058.26|1050.59|500
1754830800000|2025-08-10 13:00:00|1060.87|1053.2|1061.53|1053.86|1061.74|1054.07|1060.53|1052.86|313
1754831100000|2025-08-10 13:05:00|1061.57|1053.9|1062.35|1054.68|1062.86|1055.19|1061.24|1053.57|258
1754831400000|2025-08-10 13:10:00|1062.33|1054.66|1060.84|1053.17|1063.08|1055.41|1060.82|1053.15|209
1754831700000|2025-08-10 13:15:00|1060.85|1053.18|1059.48|1051.81|1061.29|1053.62|1058.73|1051.06|402
1754832000000|2025-08-10 13:20:00|1059.46|1051.79|1059.13|1051.46|1060.29|1052.62|1059.02|1051.35|447
1754832300000|2025-08-10 13:25:00|1059.12|1051.45|1059.61|1051.94|1061.64|1053.97|1059.09|1051.42|450
1754832600000|2025-08-10 13:30:00|1059.59|1051.92|1055.3|1047.63|1059.62|1051.95|1054.77|1047.1|501
1754832900000|2025-08-10 13:35:00|1055.35|1047.68|1053.32|1045.65|1056.41|1048.74|1053.21|1045.54|590
1754833200000|2025-08-10 13:40:00|1053.21|1045.54|1052.94|1045.27|1053.8|1046.13|1052.3|1044.63|462
1754833500000|2025-08-10 13:45:00|1052.97|1045.3|1052.78|1045.11|1054.74|1047.07|1051.11|1043.44|581
1754833800000|2025-08-10 13:50:00|1052.77|1045.1|1053.62|1045.95|1054.79|1047.12|1052.76|1045.09|594
1754834100000|2025-08-10 13:55:00|1053.63|1045.96|1050.94|1043.27|1054.04|1046.37|1050.81|1043.14|595
1754834400000|2025-08-10 14:00:00|1050.92|1043.25|1053.07|1045.4|1053.68|1046.01|1049.16|1041.49|822
1754834700000|2025-08-10 14:05:00|1053.1|1045.43|1057.53|1049.86|1057.96|1050.29|1053.1|1045.43|734
1754835000000|2025-08-10 14:10:00|1057.54|1049.87|1059.05|1051.38|1059.54|1051.87|1057.54|1049.87|563
1754835300000|2025-08-10 14:15:00|1059.06|1051.39|1062.36|1054.69|1063.46|1055.79|1058.73|1051.06|765
1754835600000|2025-08-10 14:20:00|1062.34|1054.67|1065.4|1057.73|1066.42|1058.75|1061.85|1054.18|662
1754835900000|2025-08-10 14:25:00|1065.39|1057.72|1094.16|1086.49|1110.26|1100.28|1065.39|1057.72|853
1754836200000|2025-08-10 14:30:00|1094.29|1086.62|1116.39|1108.72|1138.89|1127.55|1093.01|1085.34|1095
1754836500000|2025-08-10 14:35:00|1116.32|1108.65|1102.82|1095.15|1116.32|1108.65|1101.76|1094.09|941
1754836800000|2025-08-10 14:40:00|1102.81|1095.14|1103.97|1096.3|1105.1|1097.43|1099.58|1091.91|719
1754837100000|2025-08-10 14:45:00|1103.96|1096.29|1100.57|1092.9|1105.39|1097.72|1098.73|1091.06|928
1754837400000|2025-08-10 14:50:00|1100.54|1092.87|1108.3|1100.63|1110.97|1103.3|1100.46|1092.79|732
1754837700000|2025-08-10 14:55:00|1108.32|1100.65|1105.4|1097.73|1110.64|1102.97|1104.09|1096.42|573
1754838000000|2025-08-10 15:00:00|1105.39|1097.72|1102.28|1094.61|1109.61|1101.94|1100.73|1093.06|758
1754838300000|2025-08-10 15:05:00|1102.33|1094.66|1108.27|1100.6|1112.26|1104.59|1101.92|1094.25|851
1754838600000|2025-08-10 15:10:00|1108.29|1100.62|1111.9|1104.23|1111.95|1104.28|1104.34|1096.67|908
1754838900000|2025-08-10 15:15:00|1111.95|1104.28|1114.88|1107.21|1116.55|1108.88|1111.9|1104.23|977
1754839200000|2025-08-10 15:20:00|1114.82|1107.15|1114.98|1107.31|1116.55|1108.88|1111.42|1103.75|780
1754839500000|2025-08-10 15:25:00|1114.93|1107.26|1108.75|1101.08|1115.13|1107.46|1107.85|1100.18|818
1754839800000|2025-08-10 15:30:00|1108.77|1101.1|1101.63|1093.96|1110.38|1102.71|1101.51|1093.84|688
1754840100000|2025-08-10 15:35:00|1101.59|1093.92|1109.16|1101.49|1109.83|1102.16|1101.51|1093.84|775
1754840400000|2025-08-10 15:40:00|1109.17|1101.5|1117.74|1110.07|1117.95|1110.28|1109.16|1101.49|813
1754840700000|2025-08-10 15:45:00|1117.77|1110.1|1115.99|1108.32|1121.52|1113.85|1115.99|1108.32|883
1754841000000|2025-08-10 15:50:00|1115.95|1108.28|1114.07|1106.4|1116.7|1109.03|1112.29|1104.62|837
1754841300000|2025-08-10 15:55:00|1114.08|1106.41|1109.83|1102.16|1114.29|1106.62|1108.93|1101.26|662
1754841600000|2025-08-10 16:00:00|1109.88|1102.21|1109.99|1102.32|1111.49|1103.82|1107.89|1100.22|712
1754841900000|2025-08-10 16:05:00|1110|1102.33|1111.93|1104.26|1111.96|1104.29|1107.29|1099.62|798
1754842200000|2025-08-10 16:10:00|1111.86|1104.19|1115.47|1107.8|1116.82|1109.15|1110.41|1102.74|796
1754842500000|2025-08-10 16:15:00|1115.42|1107.75|1115.43|1107.76|1115.6|1107.93|1110.16|1102.49|703
1754842800000|2025-08-10 16:20:00|1115.47|1107.8|1108.79|1101.12|1115.47|1107.8|1108.74|1101.07|789
1754843100000|2025-08-10 16:25:00|1108.76|1101.09|1113.55|1105.88|1114.08|1106.41|1108.04|1100.37|732
1754843400000|2025-08-10 16:30:00|1113.54|1105.87|1116.48|1108.81|1116.92|1109.25|1113.19|1105.52|667
1754843700000|2025-08-10 16:35:00|1116.43|1108.76|1118.74|1111.07|1120.71|1113.04|1115.32|1107.65|668
1754844000000|2025-08-10 16:40:00|1118.75|1111.08|1119.28|1111.61|1120.12|1112.45|1116.81|1109.14|667
1754844300000|2025-08-10 16:45:00|1119.42|1111.75|1115.09|1107.42|1120.07|1112.4|1114.79|1107.12|703
1754844600000|2025-08-10 16:50:00|1115.11|1107.44|1113.62|1105.95|1115.52|1107.85|1111.75|1104.08|527
1754844900000|2025-08-10 16:55:00|1113.64|1105.97|1112.27|1104.6|1114.98|1107.31|1111.69|1104.02|523
1754845200000|2025-08-10 17:00:00|1112.26|1104.59|1110.61|1102.94|1112.55|1104.88|1108.92|1101.25|471
1754845500000|2025-08-10 17:05:00|1110.72|1103.05|1110.49|1102.82|1112.05|1104.38|1108.97|1101.3|579
1754845800000|2025-08-10 17:10:00|1110.51|1102.84|1111.19|1103.52|1114.85|1107.18|1110.34|1102.67|699
1754846100000|2025-08-10 17:15:00|1111.18|1103.51|1109.63|1101.96|1111.76|1104.09|1108.14|1100.47|839
1754846400000|2025-08-10 17:20:00|1109.64|1101.97|1106.04|1098.37|1110.14|1102.47|1105.93|1098.26|779
1754846700000|2025-08-10 17:25:00|1106.05|1098.38|1105.03|1097.36|1106.96|1099.29|1104.52|1096.85|441
1754847000000|2025-08-10 17:30:00|1105.13|1097.46|1107.62|1099.95|1107.75|1100.08|1105.09|1097.42|551
1754847300000|2025-08-10 17:35:00|1107.61|1099.94|1102.93|1095.26|1108|1100.33|1102.33|1094.66|677
1754847600000|2025-08-10 17:40:00|1102.94|1095.27|1102.71|1095.04|1103.58|1095.91|1101.48|1093.81|405
1754847900000|2025-08-10 17:45:00|1102.75|1095.08|1103.03|1095.36|1104.75|1097.08|1102.12|1094.45|420
1754848200000|2025-08-10 17:50:00|1102.9|1095.23|1100.66|1092.99|1103.35|1095.68|1100.62|1092.95|427
1754848500000|2025-08-10 17:55:00|1100.65|1092.98|1100.05|1092.38|1102.8|1095.13|1099.79|1092.12|439
1754848800000|2025-08-10 18:00:00|1100.06|1092.39|1100.29|1092.62|1100.65|1092.98|1098.06|1090.39|532
1754849100000|2025-08-10 18:05:00|1100.34|1092.67|1103.63|1095.96|1103.71|1096.04|1100.34|1092.67|601
1754849400000|2025-08-10 18:10:00|1103.64|1095.97|1103.47|1095.8|1104.76|1097.09|1102.89|1095.22|557
1754849700000|2025-08-10 18:15:00|1103.38|1095.71|1100.52|1092.85|1103.38|1095.71|1100.48|1092.81|534
1754850000000|2025-08-10 18:20:00|1100.51|1092.84|1099.09|1091.42|1101.41|1093.74|1099.02|1091.35|586
1754850300000|2025-08-10 18:25:00|1099.08|1091.41|1100.43|1092.76|1100.47|1092.8|1098.96|1091.29|440
1754850600000|2025-08-10 18:30:00|1100.42|1092.75|1100.15|1092.48|1100.42|1092.75|1098.38|1090.71|563
1754850900000|2025-08-10 18:35:00|1100.14|1092.47|1100.41|1092.74|1100.42|1092.75|1098.31|1090.64|485
1754851200000|2025-08-10 18:40:00|1100.39|1092.72|1098.53|1090.86|1100.4|1092.73|1098.47|1090.8|440
1754851500000|2025-08-10 18:45:00|1098.56|1090.89|1098.5|1090.83|1098.64|1090.97|1097.98|1090.31|331
1754851800000|2025-08-10 18:50:00|1098.53|1090.86|1098.64|1090.97|1100.03|1092.36|1098.53|1090.86|426
1754852100000|2025-08-10 18:55:00|1098.7|1091.03|1101.16|1093.49|1101.22|1093.55|1098.7|1091.03|370
1754852400000|2025-08-10 19:00:00|1101.08|1093.41|1100.85|1093.18|1101.22|1093.55|1099.42|1091.75|338
1754852700000|2025-08-10 19:05:00|1100.88|1093.21|1105.91|1098.24|1105.92|1098.25|1100.62|1092.95|461
1754853000000|2025-08-10 19:10:00|1105.89|1098.22|1107.65|1099.98|1107.77|1100.1|1105.84|1098.17|420
1754853300000|2025-08-10 19:15:00|1107.61|1099.94|1107.54|1099.87|1108.78|1101.11|1106.12|1098.45|557
1754853600000|2025-08-10 19:20:00|1107.53|1099.86|1105.87|1098.2|1107.7|1100.03|1104.78|1097.11|358
1754853900000|2025-08-10 19:25:00|1105.92|1098.25|1105.64|1097.97|1106.27|1098.6|1104.66|1096.99|307
1754854200000|2025-08-10 19:30:00|1105.81|1098.14|1108.54|1093.87|1108.54|1098.79|1104.74|1093.58|456
1754854500000|2025-08-10 19:35:00|1108.52|1093.85|1108.61|1093.94|1108.63|1093.96|1106.67|1092|285
1754854800000|2025-08-10 19:40:00|1108.63|1093.96|1106.87|1092.2|1108.65|1093.98|1106.69|1092.02|320
1754855100000|2025-08-10 19:45:00|1106.89|1092.22|1108.15|1093.48|1108.67|1094|1106.43|1091.76|358
1754855400000|2025-08-10 19:50:00|1108.12|1093.45|1108.38|1093.71|1109.32|1094.65|1107.2|1092.53|383
1754855700000|2025-08-10 19:55:00|1108.37|1093.7|1105.54|1090.87|1108.68|1094.01|1105.44|1090.77|361
1754856000000|2025-08-10 20:00:00|1105.5|1090.83|1104.16|1089.49|1106.57|1092.73|1100.06|1088.89|479
1754856300000|2025-08-10 20:05:00|1104.11|1089.44|1103.52|1088.85|1104.14|1089.47|1103.15|1088.48|394
1754856600000|2025-08-10 20:10:00|1103.53|1088.86|1100.97|1086.3|1103.57|1088.9|1098.23|1083.56|567
1754856900000|2025-08-10 20:15:00|1100.98|1086.31|1099.39|1084.72|1101.66|1086.99|1098.3|1083.63|595
1754857200000|2025-08-10 20:20:00|1099.34|1084.67|1099.08|1084.41|1100.16|1085.49|1098.74|1084.07|699
1754857500000|2025-08-10 20:25:00|1099.11|1084.44|1100.48|1085.81|1103.06|1088.39|1099.04|1084.37|585
1754857800000|2025-08-10 20:30:00|1100.54|1085.87|1098.92|1084.25|1100.7|1086.03|1098.68|1084.01|468
1754858100000|2025-08-10 20:35:00|1098.98|1084.31|1100.42|1085.75|1100.44|1085.77|1098.98|1084.31|469
1754858400000|2025-08-10 20:40:00|1100.44|1085.77|1099.84|1085.17|1101.66|1086.99|1099.84|1085.17|443
1754858700000|2025-08-10 20:45:00|1099.83|1085.16|1098.57|1083.9|1099.99|1085.32|1098.57|1083.9|409
1754859000000|2025-08-10 20:50:00|1098.44|1083.77|1099.08|1084.41|1099.33|1084.66|1097.98|1083.31|375
1754859300000|2025-08-10 20:55:00|1099.06|1084.39|1095.74|1081.07|1099.08|1084.41|1095.61|1080.94|403
1754859600000|2025-08-10 21:00:00|1095.75|1081.08|1087.45|1079.78|1096.04|1082.56|1087.45|1078.45|581
1754859900000|2025-08-10 21:05:00|1087.46|1079.79|1090.35|1082.68|1090.8|1083.13|1086.86|1079.19|543
1754860200000|2025-08-10 21:10:00|1090.21|1082.54|1089.56|1081.89|1090.21|1082.54|1088.07|1080.4|527
1754860500000|2025-08-10 21:15:00|1089.5|1081.83|1089.94|1082.27|1090.27|1082.6|1088.61|1080.94|582
1754860800000|2025-08-10 21:20:00|1089.93|1082.26|1091.24|1083.57|1091.25|1083.58|1089.91|1082.24|269
1754861100000|2025-08-10 21:25:00|1091.19|1083.52|1089.91|1082.24|1093.54|1085.87|1089.9|1082.23|467
1754861400000|2025-08-10 21:30:00|1089.95|1082.28|1089.25|1081.58|1090.15|1082.48|1088.58|1080.91|387
1754861700000|2025-08-10 21:35:00|1089.2|1081.53|1087.56|1079.89|1089.2|1081.53|1086.08|1078.41|360
1754862000000|2025-08-10 21:40:00|1087.57|1079.9|1088.85|1081.18|1088.85|1081.18|1086.54|1078.87|219
1754862300000|2025-08-10 21:45:00|1088.79|1081.12|1090.58|1082.91|1090.58|1082.91|1088.37|1080.7|169
1754862600000|2025-08-10 21:50:00|1090.59|1082.92|1090.54|1082.87|1091.61|1083.94|1090.03|1082.36|303
1754862900000|2025-08-10 21:55:00|1090.53|1082.86|1091.97|1084.3|1092.44|1084.77|1089.54|1081.87|375
1754863200000|2025-08-10 22:00:00|1091.95|1084.28|1090.87|1083.2|1092.26|1084.59|1088.33|1080.66|541
1754863500000|2025-08-10 22:05:00|1090.89|1083.22|1088.88|1081.21|1091.34|1083.67|1088.17|1080.5|568
1754863800000|2025-08-10 22:10:00|1088.91|1081.24|1092.44|1084.77|1092.63|1084.96|1088.81|1081.14|535
1754864100000|2025-08-10 22:15:00|1092.45|1084.78|1091.49|1083.82|1093.23|1085.56|1090.99|1083.32|480
1754864400000|2025-08-10 22:20:00|1091.46|1083.79|1092.35|1084.68|1092.97|1085.3|1090.99|1083.32|543
1754864700000|2025-08-10 22:25:00|1092.39|1084.72|1092.24|1084.57|1092.89|1085.22|1091.19|1083.52|537
1754865000000|2025-08-10 22:30:00|1092.19|1084.52|1092.89|1085.22|1093.09|1085.42|1091.89|1084.22|330
1754865300000|2025-08-10 22:35:00|1092.86|1085.19|1092.06|1084.39|1094.09|1086.42|1092.01|1084.34|416
1754865600000|2025-08-10 22:40:00|1092.13|1084.46|1094.24|1086.57|1094.69|1087.02|1092.13|1084.46|442
1754865900000|2025-08-10 22:45:00|1094.22|1086.55|1091.04|1083.37|1094.79|1087.12|1090.89|1083.22|535
1754866200000|2025-08-10 22:50:00|1090.96|1083.29|1091.2|1083.53|1092.44|1084.77|1090.79|1083.12|542
1754866500000|2025-08-10 22:55:00|1091.3|1083.63|1094.48|1086.81|1094.72|1087.05|1091.19|1083.52|407
1754866800000|2025-08-10 23:00:00|1094.59|1086.92|1097.76|1090.09|1097.84|1090.17|1094.34|1086.67|575
1754867100000|2025-08-10 23:05:00|1097.7|1090.03|1095.93|1088.26|1097.78|1090.11|1094.93|1087.26|608
1754867400000|2025-08-10 23:10:00|1095.9|1088.23|1094.49|1086.82|1096.54|1088.87|1094.27|1086.6|488
1754867700000|2025-08-10 23:15:00|1094.52|1086.85|1093.54|1085.87|1096|1088.33|1093.48|1085.81|466
1754868000000|2025-08-10 23:20:00|1093.51|1085.84|1092.54|1084.87|1093.74|1086.07|1091.89|1084.22|474
1754868300000|2025-08-10 23:25:00|1092.59|1084.92|1096.19|1088.52|1096.34|1088.67|1091.89|1084.22|495
1754868600000|2025-08-10 23:30:00|1096.24|1088.57|1096.89|1089.22|1097.39|1089.72|1095.73|1088.06|474
1754868900000|2025-08-10 23:35:00|1096.94|1089.27|1097.2|1089.53|1097.44|1089.77|1095.78|1088.11|581
1754869200000|2025-08-10 23:40:00|1097.22|1089.55|1096.94|1089.27|1098|1090.33|1096.17|1088.5|335
1754869500000|2025-08-10 23:45:00|1096.92|1089.25|1099.02|1091.35|1099.36|1091.69|1096.36|1088.69|462
1754869800000|2025-08-10 23:50:00|1098.98|1091.31|1098.57|1090.9|1099.51|1091.84|1097.49|1089.82|418
1754870100000|2025-08-10 23:55:00|1098.72|1091.05|1098.64|1090.97|1099.09|1091.42|1097.72|1090.05|471
1754870400000|2025-08-11 00:00:00|1098.62|1090.95|1097.59|1089.92|1099.34|1091.67|1096.49|1088.82|631
1754870700000|2025-08-11 00:05:00|1097.54|1089.87|1097.44|1089.77|1098.19|1090.52|1095.98|1088.31|554
1754871000000|2025-08-11 00:10:00|1097.34|1089.67|1098.26|1090.59|1099.29|1091.62|1096.44|1088.77|510
1754871300000|2025-08-11 00:15:00|1098.3|1090.63|1101.19|1093.52|1102.42|1094.75|1098.14|1090.47|459
1754871600000|2025-08-11 00:20:00|1101.29|1093.62|1109.39|1101.72|1110.74|1103.07|1100.79|1093.12|632
1754871900000|2025-08-11 00:25:00|1109.43|1101.76|1116.2|1108.53|1116.64|1108.97|1109.43|1101.76|793
1754872200000|2025-08-11 00:30:00|1115.99|1108.32|1108.09|1100.42|1116.65|1108.98|1106.19|1098.52|901
1754872500000|2025-08-11 00:35:00|1108.18|1100.51|1105.29|1097.62|1108.95|1101.28|1104.08|1096.41|837
1754872800000|2025-08-11 00:40:00|1105.26|1097.59|1106.64|1098.97|1108.89|1101.22|1104.37|1096.7|752
1754873100000|2025-08-11 00:45:00|1106.69|1099.02|1104.04|1096.37|1106.69|1099.02|1103.79|1096.12|783
1754873400000|2025-08-11 00:50:00|1104.05|1096.38|1108.81|1101.14|1109.42|1101.75|1103.45|1095.78|734
1754873700000|2025-08-11 00:55:00|1108.76|1101.09|1104.83|1097.16|1111.39|1103.72|1104.79|1097.12|712
1754874000000|2025-08-11 01:00:00|1104.88|1097.21|1105.09|1097.42|1108.23|1100.56|1104.59|1096.92|755
1754874300000|2025-08-11 01:05:00|1105.14|1097.47|1108.29|1100.62|1108.67|1101|1104.77|1097.1|786
1754874600000|2025-08-11 01:10:00|1108.09|1100.42|1108.01|1100.34|1109.24|1101.57|1106.49|1098.82|759
1754874900000|2025-08-11 01:15:00|1107.89|1100.22|1107.59|1099.92|1108.46|1100.79|1105.32|1097.65|739
1754875200000|2025-08-11 01:20:00|1107.57|1099.9|1107.89|1100.22|1110.46|1102.79|1104.79|1097.12|682
1754875500000|2025-08-11 01:25:00|1107.94|1100.27|1113.69|1106.02|1116.19|1108.52|1107.94|1100.27|736
1754875800000|2025-08-11 01:30:00|1113.79|1106.12|1127.02|1119.35|1127.65|1119.98|1113.79|1106.12|856
1754876100000|2025-08-11 01:35:00|1127.04|1119.37|1125.26|1117.59|1128.29|1120.62|1121.03|1113.36|795
1754876400000|2025-08-11 01:40:00|1125.29|1117.62|1124.54|1116.87|1127.91|1120.24|1123.51|1115.84|830
1754876700000|2025-08-11 01:45:00|1124.59|1116.92|1118.37|1110.7|1124.97|1117.3|1117.37|1109.7|929
1754877000000|2025-08-11 01:50:00|1118.32|1110.65|1116.64|1108.97|1119.99|1112.32|1115.24|1107.57|893
1754877300000|2025-08-11 01:55:00|1116.67|1109|1115.66|1107.99|1118.19|1110.52|1113.54|1105.87|707
1754877600000|2025-08-11 02:00:00|1115.78|1108.11|1122.28|1114.61|1123.82|1116.15|1114.24|1106.57|1023
1754877900000|2025-08-11 02:05:00|1122.37|1114.7|1118.74|1111.07|1124.49|1116.82|1118.5|1110.83|983
1754878200000|2025-08-11 02:10:00|1118.73|1111.06|1122.34|1114.67|1123.45|1115.78|1116.13|1108.46|909
1754878500000|2025-08-11 02:15:00|1122.31|1114.64|1129.16|1121.49|1129.16|1121.49|1119.94|1112.27|985
1754878800000|2025-08-11 02:20:00|1130.16|1122.49|1132.06|1124.39|1134.14|1126.47|1129.14|1121.47|975
1754879100000|2025-08-11 02:25:00|1132.14|1124.47|1131.09|1123.42|1132.31|1124.64|1128.64|1120.97|755
1754879400000|2025-08-11 02:30:00|1131.18|1123.51|1131.89|1124.22|1132.35|1124.68|1128.86|1121.19|807
1754879700000|2025-08-11 02:35:00|1131.78|1124.11|1131.51|1123.84|1135.66|1127.99|1130.32|1122.65|797
1754880000000|2025-08-11 02:40:00|1131.68|1124.01|1130.19|1122.52|1132.19|1124.52|1129.81|1122.14|845
1754880300000|2025-08-11 02:45:00|1130.14|1122.47|1128.85|1121.18|1130.79|1123.12|1128.53|1120.86|845
1754880600000|2025-08-11 02:50:00|1128.89|1121.22|1129.12|1121.45|1129.86|1122.19|1128.49|1120.82|745
1754880900000|2025-08-11 02:55:00|1129.05|1121.38|1128.96|1121.29|1130.09|1122.42|1128.38|1120.71|669
1754881200000|2025-08-11 03:00:00|1128.99|1121.32|1124.49|1116.82|1129.29|1121.62|1122.84|1115.17|799
1754881500000|2025-08-11 03:05:00|1124.47|1116.8|1124.53|1116.86|1124.87|1117.2|1120.28|1112.61|744
1754881800000|2025-08-11 03:10:00|1124.58|1116.91|1130.54|1122.87|1131.24|1123.57|1122.83|1115.16|789
1754882100000|2025-08-11 03:15:00|1130.29|1122.62|1128.59|1120.92|1132.98|1125.31|1127.08|1119.41|903
1754882400000|2025-08-11 03:20:00|1128.56|1120.89|1122.86|1115.19|1128.61|1120.94|1121.53|1113.86|834
1754882700000|2025-08-11 03:25:00|1122.82|1115.15|1123.34|1115.67|1124.15|1116.48|1122.04|1114.37|768
1754883000000|2025-08-11 03:30:00|1123.31|1115.64|1125.86|1118.19|1127.54|1119.87|1123.06|1115.39|777
1754883300000|2025-08-11 03:35:00|1125.82|1118.15|1121.87|1114.2|1126.84|1119.17|1121.74|1114.07|690
1754883600000|2025-08-11 03:40:00|1121.86|1114.19|1118.86|1111.19|1122.84|1115.17|1118.79|1111.12|458
1754883900000|2025-08-11 03:45:00|1118.88|1111.21|1121.17|1113.5|1123.43|1115.76|1118.49|1110.82|604
1754884200000|2025-08-11 03:50:00|1121.14|1113.47|1122.85|1115.18|1123.39|1115.72|1121.09|1113.42|702
1754884500000|2025-08-11 03:55:00|1122.8|1115.13|1126.16|1118.49|1126.16|1118.49|1120.64|1112.97|655
1754884800000|2025-08-11 04:00:00|1126.15|1118.48|1130.24|1122.57|1130.99|1123.32|1126.08|1118.41|548
1754885100000|2025-08-11 04:05:00|1130.29|1122.62|1134.12|1126.45|1134.27|1126.6|1129.03|1121.36|689
1754885400000|2025-08-11 04:10:00|1134.2|1126.53|1136.79|1129.12|1139.73|1132.06|1134.2|1126.53|823
1754885700000|2025-08-11 04:15:00|1136.69|1129.02|1136.86|1129.19|1139.14|1131.47|1134.34|1126.67|870
1754886000000|2025-08-11 04:20:00|1136.82|1129.15|1130.49|1122.82|1139.09|1131.42|1130.26|1122.59|683
1754886300000|2025-08-11 04:25:00|1130.54|1122.87|1130.09|1122.42|1132.95|1125.28|1129.39|1121.72|699
1754886600000|2025-08-11 04:30:00|1130.14|1122.47|1131.11|1123.44|1131.45|1123.78|1128.99|1121.32|682
1754886900000|2025-08-11 04:35:00|1131.02|1123.35|1136.09|1128.42|1136.14|1128.47|1130.49|1122.82|799
1754887200000|2025-08-11 04:40:00|1136.28|1128.61|1130.86|1123.19|1137.72|1130.05|1130.25|1122.58|860
1754887500000|2025-08-11 04:45:00|1130.69|1123.02|1133.96|1126.29|1134.01|1126.34|1130.47|1122.8|838
1754887800000|2025-08-11 04:50:00|1133.92|1126.25|1130.74|1123.07|1135.24|1127.57|1130.59|1122.92|818
1754888100000|2025-08-11 04:55:00|1130.69|1123.02|1129.61|1121.94|1131.91|1124.24|1129.38|1121.71|810
1754888400000|2025-08-11 05:00:00|1129.66|1121.99|1130.6|1122.93|1130.71|1123.04|1127.32|1119.65|738
1754888700000|2025-08-11 05:05:00|1130.61|1122.94|1128.09|1120.42|1130.91|1123.24|1127.29|1119.62|687
1754889000000|2025-08-11 05:10:00|1128.11|1120.44|1128.04|1120.37|1129.09|1121.42|1126.48|1118.81|457
1754889300000|2025-08-11 05:15:00|1127.94|1120.27|1124.1|1116.43|1128.05|1120.38|1123.99|1116.32|432
1754889600000|2025-08-11 05:20:00|1124.07|1116.4|1123.04|1115.37|1125.59|1117.92|1122.69|1115.02|485
1754889900000|2025-08-11 05:25:00|1123.08|1115.41|1123.89|1116.22|1124.41|1116.74|1122.73|1115.06|517
1754890200000|2025-08-11 05:30:00|1123.85|1116.18|1129.48|1121.81|1129.52|1121.85|1123.65|1115.98|633
1754890500000|2025-08-11 05:35:00|1129.58|1121.91|1124|1116.33|1129.99|1122.32|1123.51|1115.84|517
1754890800000|2025-08-11 05:40:00|1124.14|1116.47|1122.89|1115.22|1125.04|1117.37|1121.92|1114.25|548
1754891100000|2025-08-11 05:45:00|1122.88|1115.21|1122.87|1115.2|1123.41|1115.74|1120.89|1113.22|557
1754891400000|2025-08-11 05:50:00|1122.93|1115.26|1121.59|1113.92|1125.68|1118.01|1121.59|1113.92|593
1754891700000|2025-08-11 05:55:00|1121.44|1113.77|1122.01|1114.34|1122.25|1114.58|1118.15|1110.48|545
1754892000000|2025-08-11 06:00:00|1122.02|1114.35|1123.06|1115.39|1124.61|1116.94|1122|1114.33|608
1754892300000|2025-08-11 06:05:00|1122.96|1115.29|1121.01|1113.34|1123.09|1115.42|1119.49|1111.82|636
1754892600000|2025-08-11 06:10:00|1121.08|1113.41|1120.06|1112.39|1121.59|1113.92|1119.49|1111.82|569
1754892900000|2025-08-11 06:15:00|1120.01|1112.34|1121.59|1113.92|1122.19|1114.52|1119.02|1111.35|521
1754893200000|2025-08-11 06:20:00|1121.69|1114.02|1122.84|1115.17|1123.74|1116.07|1121.29|1113.62|501
1754893500000|2025-08-11 06:25:00|1122.69|1115.02|1119.93|1112.26|1123.12|1115.45|1119.78|1112.11|439
1754893800000|2025-08-11 06:30:00|1119.87|1112.2|1120.41|1112.74|1121.9|1114.23|1118.99|1111.32|609
1754894100000|2025-08-11 06:35:00|1120.39|1112.72|1116.58|1108.91|1120.44|1112.77|1115.58|1107.91|650
1754894400000|2025-08-11 06:40:00|1116.53|1108.86|1117.41|1109.74|1117.46|1109.79|1113.95|1106.28|482
1754894700000|2025-08-11 06:45:00|1117.35|1109.68|1117.24|1109.57|1120.19|1112.52|1116.74|1109.07|576
1754895000000|2025-08-11 06:50:00|1117.29|1109.62|1118.34|1110.67|1119.04|1111.37|1115.76|1108.09|453
1754895300000|2025-08-11 06:55:00|1118.39|1110.72|1115.44|1107.77|1118.64|1110.97|1115.09|1107.42|625
1754895600000|2025-08-11 07:00:00|1115.46|1107.79|1113.13|1105.46|1115.5|1107.83|1112.94|1105.27|498
1754895900000|2025-08-11 07:05:00|1113.16|1105.49|1114.76|1107.09|1115.09|1107.42|1112.19|1104.52|470
1754896200000|2025-08-11 07:10:00|1114.73|1107.06|1115.64|1107.97|1116.94|1109.27|1114.4|1106.73|439
1754896500000|2025-08-11 07:15:00|1115.77|1108.1|1116.72|1109.05|1117.25|1109.58|1115.02|1107.35|593
1754896800000|2025-08-11 07:20:00|1116.64|1108.97|1112.82|1105.15|1117.54|1109.87|1112.39|1104.72|686
1754897100000|2025-08-11 07:25:00|1112.9|1105.23|1112.69|1105.02|1113.99|1106.32|1111.33|1103.66|658
1754897400000|2025-08-11 07:30:00|1112.59|1104.92|1108.62|1100.95|1112.9|1105.23|1108.14|1100.47|627
1754897700000|2025-08-11 07:35:00|1108.54|1100.87|1105.99|1098.32|1110.19|1102.52|1105.42|1097.75|601
1754898000000|2025-08-11 07:40:00|1106.04|1098.37|1110.22|1102.55|1110.41|1102.74|1105.93|1098.26|520
1754898300000|2025-08-11 07:45:00|1110.25|1102.58|1105.75|1098.08|1110.25|1102.58|1105.43|1097.76|464
1754898600000|2025-08-11 07:50:00|1105.74|1098.07|1106.73|1099.06|1109.26|1101.59|1105.26|1097.59|600
1754898900000|2025-08-11 07:55:00|1106.74|1099.07|1107.34|1099.67|1108.32|1100.65|1104.81|1097.14|624
1754899200000|2025-08-11 08:00:00|1107.29|1099.62|1105.67|1098|1109.09|1101.42|1105.5|1097.83|758
1754899500000|2025-08-11 08:05:00|1105.68|1098.01|1109.05|1101.38|1109.1|1101.43|1105.25|1097.58|793
1754899800000|2025-08-11 08:10:00|1109.1|1101.43|1112.45|1104.78|1112.58|1104.91|1107.27|1099.6|744
1754900100000|2025-08-11 08:15:00|1112.58|1104.91|1112.81|1105.14|1113.84|1106.17|1111.37|1103.7|766
1754900400000|2025-08-11 08:20:00|1112.83|1105.16|1121.42|1113.75|1124.01|1116.34|1110.93|1103.26|834
1754900700000|2025-08-11 08:25:00|1121.46|1113.79|1120.88|1113.21|1121.79|1114.12|1118.39|1110.72|812
1754901000000|2025-08-11 08:30:00|1120.89|1113.22|1122.82|1115.15|1122.94|1115.27|1120.02|1112.35|796
1754901300000|2025-08-11 08:35:00|1122.84|1115.17|1121.99|1114.32|1125.29|1117.62|1121.37|1113.7|780
1754901600000|2025-08-11 08:40:00|1121.92|1114.25|1120.78|1113.11|1125.14|1117.47|1119.74|1112.07|745
1754901900000|2025-08-11 08:45:00|1120.79|1113.12|1117.49|1109.82|1120.82|1113.15|1116.69|1109.02|784
1754902200000|2025-08-11 08:50:00|1117.42|1109.75|1113.04|1105.37|1117.89|1110.22|1112.09|1104.42|760
1754902500000|2025-08-11 08:55:00|1113.19|1105.52|1112.84|1105.17|1114.79|1107.12|1112.39|1104.72|601
1754902800000|2025-08-11 09:00:00|1112.74|1105.07|1105.54|1097.87|1114.09|1106.42|1105.37|1097.7|653
1754903100000|2025-08-11 09:05:00|1105.71|1098.04|1106.99|1099.32|1107.74|1100.07|1104.96|1097.29|641
1754903400000|2025-08-11 09:10:00|1106.96|1099.29|1106.53|1098.86|1107.2|1099.53|1105.04|1097.37|686
1754903700000|2025-08-11 09:15:00|1106.51|1098.84|1105.04|1097.37|1106.52|1098.85|1104.98|1097.31|660
1754904000000|2025-08-11 09:20:00|1105.09|1097.42|1106.06|1098.39|1106.64|1098.97|1105.09|1097.42|614
1754904300000|2025-08-11 09:25:00|1106.09|1098.42|1108.65|1100.98|1109.49|1101.82|1104.99|1097.32|697
1754904600000|2025-08-11 09:30:00|1108.7|1101.03|1107.74|1100.07|1110.61|1102.94|1107.74|1100.07|579
1754904900000|2025-08-11 09:35:00|1107.77|1100.1|1108.92|1101.25|1108.93|1101.26|1105.97|1098.3|609
1754905200000|2025-08-11 09:40:00|1108.46|1100.79|1106.89|1099.22|1108.69|1101.02|1105.28|1097.61|720
1754905500000|2025-08-11 09:45:00|1106.85|1099.18|1106.89|1099.22|1107.85|1100.18|1105.92|1098.25|689
1754905800000|2025-08-11 09:50:00|1106.86|1099.19|1104.39|1096.72|1107.74|1100.07|1103.54|1095.87|676
1754906100000|2025-08-11 09:55:00|1104.46|1096.79|1108.49|1100.82|1108.49|1100.82|1104.37|1096.7|666
1754906400000|2025-08-11 10:00:00|1108.59|1100.92|1105.15|1097.48|1109.06|1101.39|1104.68|1097.01|769
1754906700000|2025-08-11 10:05:00|1105.09|1097.42|1105.08|1097.41|1106.78|1099.11|1104.75|1097.08|764
1754907000000|2025-08-11 10:10:00|1105.15|1097.48|1105.36|1097.69|1106.71|1099.04|1105.08|1097.41|771
1754907300000|2025-08-11 10:15:00|1105.34|1097.67|1103.8|1096.13|1106.59|1098.92|1099.15|1091.48|767
1754907600000|2025-08-11 10:20:00|1103.79|1096.12|1103.84|1096.17|1106.82|1099.15|1101.73|1094.06|836
1754907900000|2025-08-11 10:25:00|1103.82|1096.15|1105.69|1098.02|1106.44|1098.77|1102.61|1094.94|835
1754908200000|2025-08-11 10:30:00|1105.7|1098.03|1102.79|1095.12|1107.29|1099.62|1102.24|1094.57|831
1754908500000|2025-08-11 10:35:00|1102.87|1095.2|1102.69|1095.02|1104.07|1096.4|1101.51|1093.84|843
1754908800000|2025-08-11 10:40:00|1102.72|1095.05|1101.95|1094.28|1103.51|1095.84|1101.46|1093.79|684
1754909100000|2025-08-11 10:45:00|1102.05|1094.38|1100.64|1092.97|1102.49|1094.82|1100.49|1092.82|638
1754909400000|2025-08-11 10:50:00|1100.66|1092.99|1098.11|1090.44|1102.22|1094.55|1098.04|1090.37|669
1754909700000|2025-08-11 10:55:00|1098.15|1090.48|1097.39|1089.72|1098.46|1090.79|1096.29|1088.62|530
1754910000000|2025-08-11 11:00:00|1097.41|1089.74|1095.51|1087.84|1099.09|1091.42|1095.44|1087.77|663
1754910300000|2025-08-11 11:05:00|1095.5|1087.83|1095.71|1088.04|1096.99|1089.32|1093.34|1085.67|887
1754910600000|2025-08-11 11:10:00|1095.74|1088.07|1093.15|1085.48|1096.24|1088.57|1093.12|1085.45|769
1754910900000|2025-08-11 11:15:00|1093.12|1085.45|1090.99|1083.32|1093.79|1086.12|1088.63|1080.96|815
1754911200000|2025-08-11 11:20:00|1090.97|1083.3|1086.97|1079.3|1091.01|1083.34|1086.59|1078.92|739
1754911500000|2025-08-11 11:25:00|1087.02|1079.35|1079.99|1072.32|1087.74|1080.07|1079.93|1072.26|676
1754911800000|2025-08-11 11:30:00|1079.92|1072.25|1083.54|1075.87|1086.7|1079.03|1078.69|1071.02|965
1754912100000|2025-08-11 11:35:00|1083.57|1075.9|1086.45|1078.78|1086.72|1079.05|1083.35|1075.68|902
1754912400000|2025-08-11 11:40:00|1086.46|1078.79|1078.49|1070.82|1087.3|1079.63|1076.74|1069.07|863
1754912700000|2025-08-11 11:45:00|1078.28|1070.61|1068.8|1061.13|1078.34|1070.67|1067.14|1059.47|837
1754913000000|2025-08-11 11:50:00|1068.68|1061.01|1068.16|1060.49|1069.29|1061.62|1064.84|1057.17|874
1754913300000|2025-08-11 11:55:00|1068.22|1060.55|1067.69|1060.02|1070.19|1062.52|1067.41|1059.74|886
1754913600000|2025-08-11 12:00:00|1067.62|1059.95|1067.19|1059.52|1068.29|1060.62|1063.94|1056.27|869
1754913900000|2025-08-11 12:05:00|1067.14|1059.47|1069.15|1061.48|1070.89|1063.22|1066.72|1059.05|867
1754914200000|2025-08-11 12:10:00|1069.14|1061.47|1068.14|1060.47|1069.64|1061.97|1067.14|1059.47|801
1754914500000|2025-08-11 12:15:00|1068.09|1060.42|1071.61|1063.94|1072.19|1064.52|1066.97|1059.3|841
1754914800000|2025-08-11 12:20:00|1071.68|1064.01|1069.35|1061.68|1071.79|1064.12|1069.04|1061.37|629
1754915100000|2025-08-11 12:25:00|1069.43|1061.76|1069.52|1061.85|1071.39|1063.72|1068.76|1061.09|701
1754915400000|2025-08-11 12:30:00|1069.59|1061.92|1072.39|1064.72|1072.59|1064.92|1062.39|1054.72|930
1754915700000|2025-08-11 12:35:00|1072.36|1064.69|1063.96|1056.29|1072.59|1064.92|1063.96|1056.29|983
1754916000000|2025-08-11 12:40:00|1064.01|1056.34|1062.25|1054.58|1066.74|1059.07|1061.81|1054.14|917
1754916300000|2025-08-11 12:45:00|1062.29|1054.62|1065.2|1057.53|1065.27|1057.6|1061.19|1053.52|883
1754916600000|2025-08-11 12:50:00|1065.21|1057.54|1066.59|1058.92|1068.03|1060.36|1065.21|1057.54|848
1754916900000|2025-08-11 12:55:00|1066.58|1058.91|1067.96|1060.29|1068.39|1060.72|1064.84|1057.17|765
1754917200000|2025-08-11 13:00:00|1068.02|1060.35|1063.04|1055.37|1068.49|1060.82|1060.89|1053.22|739
1754917500000|2025-08-11 13:05:00|1063.06|1055.39|1063.29|1055.62|1064.82|1057.15|1060.24|1052.57|857
1754917800000|2025-08-11 13:10:00|1063.39|1055.72|1062.06|1054.39|1064.19|1056.52|1060.64|1052.97|891
1754918100000|2025-08-11 13:15:00|1062.04|1054.37|1067.19|1059.52|1067.49|1059.82|1061.24|1053.57|813
1754918400000|2025-08-11 13:20:00|1067.39|1059.72|1064.74|1057.07|1067.39|1059.72|1064.29|1056.62|810
1754918700000|2025-08-11 13:25:00|1064.77|1057.1|1064.8|1057.13|1066.18|1058.51|1064.17|1056.5|799
1754919000000|2025-08-11 13:30:00|1064.96|1057.29|1068.56|1060.89|1072.07|1064.4|1064.85|1057.18|979
1754919300000|2025-08-11 13:35:00|1068.62|1060.95|1074.68|1067.01|1075.26|1067.59|1067.34|1059.67|978
1754919600000|2025-08-11 13:40:00|1074.64|1066.97|1083.24|1075.57|1083.64|1075.97|1072.81|1065.14|836
1754919900000|2025-08-11 13:45:00|1082.99|1075.32|1086.09|1078.42|1089.79|1082.12|1081.24|1073.57|988
1754920200000|2025-08-11 13:50:00|1086.24|1078.57|1082.57|1074.9|1087.16|1079.49|1078.99|1071.32|992
1754920500000|2025-08-11 13:55:00|1082.59|1074.92|1081.64|1073.97|1084.69|1077.02|1079.64|1071.97|751
1754920800000|2025-08-11 14:00:00|1081.67|1074|1088.44|1080.77|1089.23|1081.56|1081.67|1074|832
1754921100000|2025-08-11 14:05:00|1088.28|1080.61|1082.17|1074.5|1088.59|1080.92|1081.89|1074.22|884
1754921400000|2025-08-11 14:10:00|1082.19|1074.52|1080.49|1072.82|1083.94|1076.27|1079.14|1071.47|808
1754921700000|2025-08-11 14:15:00|1080.54|1072.87|1084.55|1076.88|1087.04|1079.37|1079.04|1071.37|807
1754922000000|2025-08-11 14:20:00|1084.61|1076.94|1080.84|1073.17|1084.61|1076.94|1080.19|1072.52|774
1754922300000|2025-08-11 14:25:00|1080.88|1073.21|1084.49|1076.82|1084.84|1077.17|1080.69|1073.02|521
1754922600000|2025-08-11 14:30:00|1084.54|1076.87|1089.3|1081.63|1089.39|1081.72|1084.39|1076.72|862
1754922900000|2025-08-11 14:35:00|1089.29|1081.62|1085.95|1078.28|1092.87|1085.2|1085.91|1078.24|929
1754923200000|2025-08-11 14:40:00|1085.94|1078.27|1083.91|1076.24|1086.24|1078.57|1083.05|1075.38|912
1754923500000|2025-08-11 14:45:00|1083.79|1076.12|1076.88|1069.21|1085.54|1077.87|1076.88|1069.21|903
1754923800000|2025-08-11 14:50:00|1076.99|1069.32|1081.97|1074.3|1082.85|1075.18|1076.83|1069.16|820
1754924100000|2025-08-11 14:55:00|1082.03|1074.36|1079.86|1072.19|1082.16|1074.49|1079.7|1072.03|838
1754924400000|2025-08-11 15:00:00|1079.93|1072.26|1079.52|1071.85|1081.53|1073.86|1078.39|1070.72|866
1754924700000|2025-08-11 15:05:00|1079.49|1071.82|1077.07|1069.4|1080.99|1073.32|1075.04|1067.37|921
1754925000000|2025-08-11 15:10:00|1077.16|1069.49|1083|1075.33|1083.02|1075.35|1076.49|1068.82|887
1754925300000|2025-08-11 15:15:00|1083.01|1075.34|1087.95|1080.28|1088.29|1080.62|1082.79|1075.12|912
1754925600000|2025-08-11 15:20:00|1087.96|1080.29|1086.03|1078.36|1092.71|1085.04|1085.94|1078.27|930
1754925900000|2025-08-11 15:25:00|1086.06|1078.39|1085.22|1077.55|1086.81|1079.14|1084.44|1076.77|830
1754926200000|2025-08-11 15:30:00|1085.34|1077.67|1088.28|1080.61|1088.49|1080.82|1083.14|1075.47|776
1754926500000|2025-08-11 15:35:00|1088.39|1080.72|1091.95|1084.28|1092.89|1085.22|1087.81|1080.14|874
1754926800000|2025-08-11 15:40:00|1092.04|1084.37|1090.23|1082.56|1092.86|1085.19|1089.32|1081.65|854
1754927100000|2025-08-11 15:45:00|1090.18|1082.51|1090.37|1082.7|1092.04|1084.37|1089.26|1081.59|874
1754927400000|2025-08-11 15:50:00|1090.4|1082.73|1090.39|1082.72|1092.49|1084.82|1089.28|1081.61|834
1754927700000|2025-08-11 15:55:00|1090.29|1082.62|1094.71|1087.04|1094.94|1087.27|1090.09|1082.42|791
1754928000000|2025-08-11 16:00:00|1094.84|1087.17|1173.19|1165.52|1186.69|1179.02|1094.5|1086.83|1174
1754928300000|2025-08-11 16:05:00|1173.44|1165.77|1183.59|1175.92|1201.71|1194.04|1173.44|1165.77|1145
1754928600000|2025-08-11 16:10:00|1183.37|1175.7|1154.49|1146.82|1183.37|1175.7|1149.75|1142.08|1133
1754928900000|2025-08-11 16:15:00|1154.63|1146.96|1162.51|1154.84|1170.39|1162.72|1150.3|1142.63|1086
1754929200000|2025-08-11 16:20:00|1162.45|1154.78|1144.45|1136.78|1162.45|1154.78|1143.93|1136.26|1029
1754929500000|2025-08-11 16:25:00|1144.44|1136.77|1146.52|1138.85|1150.54|1142.87|1140.86|1133.19|1011
1754929800000|2025-08-11 16:30:00|1146.69|1139.02|1149.77|1142.1|1157.69|1150.02|1143.73|1136.06|1006
1754930100000|2025-08-11 16:35:00|1149.78|1142.11|1147.48|1139.81|1156.9|1149.23|1145.77|1138.1|891
1754930400000|2025-08-11 16:40:00|1147.53|1139.86|1140.43|1132.76|1147.94|1140.27|1139.98|1132.31|972
1754930700000|2025-08-11 16:45:00|1140.49|1132.82|1148.73|1141.06|1150.1|1142.43|1139.38|1131.71|914
1754931000000|2025-08-11 16:50:00|1148.89|1141.22|1154.33|1146.66|1155.83|1148.16|1144.04|1136.37|868
1754931300000|2025-08-11 16:55:00|1155.13|1147.46|1159.64|1151.97|1177.77|1170.1|1153.72|1146.05|1028
1754931600000|2025-08-11 17:00:00|1159.51|1151.84|1155.53|1147.86|1166.03|1158.36|1154.74|1147.07|1016
1754931900000|2025-08-11 17:05:00|1155.57|1147.9|1157.59|1149.92|1158.23|1150.56|1152.13|1144.46|809
1754932200000|2025-08-11 17:10:00|1157.61|1149.94|1155.32|1147.65|1159.7|1152.03|1154.79|1147.12|807
1754932500000|2025-08-11 17:15:00|1155.29|1147.62|1149.82|1142.15|1155.94|1148.27|1147.44|1139.77|933
1754932800000|2025-08-11 17:20:00|1149.81|1142.14|1156.35|1148.68|1156.41|1148.74|1148.52|1140.85|814
1754933100000|2025-08-11 17:25:00|1156.51|1148.84|1160.14|1152.47|1164.72|1157.05|1155.34|1147.67|816
1754933400000|2025-08-11 17:30:00|1160.04|1152.37|1155.11|1147.44|1161.02|1153.35|1153.81|1146.14|849
1754933700000|2025-08-11 17:35:00|1155.19|1147.52|1151.99|1144.32|1157.39|1149.72|1151.94|1144.27|729
1754934000000|2025-08-11 17:40:00|1152|1144.33|1150.12|1142.45|1152.39|1144.72|1149.54|1141.87|778
1754934300000|2025-08-11 17:45:00|1150.1|1142.43|1144.31|1136.64|1150.63|1142.96|1143.99|1136.32|825
1754934600000|2025-08-11 17:50:00|1144.22|1136.55|1148.61|1140.94|1148.66|1140.99|1143.54|1135.87|524
1754934900000|2025-08-11 17:55:00|1148.62|1140.95|1150.71|1143.04|1151.89|1144.22|1147.84|1140.17|695
1754935200000|2025-08-11 18:00:00|1150.74|1143.07|1148.5|1140.83|1156.33|1148.66|1145.24|1137.57|840
1754935500000|2025-08-11 18:05:00|1148.55|1140.88|1156.74|1149.07|1157.15|1149.48|1147.43|1139.76|832
1754935800000|2025-08-11 18:10:00|1156.76|1149.09|1154.88|1147.21|1157.44|1149.77|1151.58|1143.91|751
1754936100000|2025-08-11 18:15:00|1154.9|1147.23|1153.45|1145.78|1156.99|1149.32|1149.69|1142.02|756
1754936400000|2025-08-11 18:20:00|1153.44|1145.77|1154.2|1146.53|1154.45|1146.78|1149.08|1141.41|751
1754936700000|2025-08-11 18:25:00|1153.96|1146.29|1154.89|1147.22|1157.52|1149.85|1153.06|1145.39|753
1754937000000|2025-08-11 18:30:00|1154.87|1147.2|1156.9|1149.23|1161.63|1153.96|1154.85|1147.18|730
1754937300000|2025-08-11 18:35:00|1157.03|1149.36|1155.38|1147.71|1157.03|1149.36|1153.94|1146.27|686
1754937600000|2025-08-11 18:40:00|1155.35|1147.68|1143.91|1136.24|1155.69|1148.02|1143.56|1135.89|766
1754937900000|2025-08-11 18:45:00|1143.88|1136.21|1148.81|1141.14|1148.81|1141.14|1141.71|1134.04|712
1754938200000|2025-08-11 18:50:00|1148.89|1141.22|1145.73|1138.06|1150.75|1143.08|1145.19|1137.52|695
1754938500000|2025-08-11 18:55:00|1145.59|1137.92|1152.29|1144.62|1153.13|1145.46|1144.84|1137.17|610
1754938800000|2025-08-11 19:00:00|1152.24|1144.57|1153.82|1146.15|1155.75|1148.08|1151.13|1143.46|755
1754939100000|2025-08-11 19:05:00|1153.92|1146.25|1151.3|1143.63|1154.17|1146.5|1150.34|1142.67|808
1754939400000|2025-08-11 19:10:00|1151.24|1143.57|1149.13|1141.46|1151.94|1144.27|1139.39|1131.72|764
1754939700000|2025-08-11 19:15:00|1149.16|1141.49|1138.08|1130.41|1150.08|1142.41|1136.76|1129.09|700
1754940000000|2025-08-11 19:20:00|1138|1130.33|1143.28|1135.61|1143.44|1135.77|1134.04|1126.37|753
1754940300000|2025-08-11 19:25:00|1143.26|1135.59|1136.8|1129.13|1143.93|1136.26|1136.06|1128.39|701
1754940600000|2025-08-11 19:30:00|1136.66|1128.99|1133.62|1125.95|1138.84|1131.17|1129.29|1121.62|715
1754940900000|2025-08-11 19:35:00|1133.63|1125.96|1132.39|1124.72|1136.04|1128.37|1132.38|1124.71|593
1754941200000|2025-08-11 19:40:00|1132.4|1124.73|1126.97|1119.3|1132.81|1125.14|1124.94|1117.27|714
1754941500000|2025-08-11 19:45:00|1127.06|1119.39|1126.41|1118.74|1127.07|1119.4|1124.04|1116.37|708
1754941800000|2025-08-11 19:50:00|1126.4|1118.73|1122.33|1114.66|1129.24|1121.57|1119.74|1112.07|894
1754942100000|2025-08-11 19:55:00|1122.37|1114.7|1125.59|1117.92|1126.21|1118.54|1121.59|1113.92|759
1754942400000|2025-08-11 20:00:00|1125.63|1117.96|1122.25|1114.58|1126.04|1118.37|1121.89|1114.22|751
1754942700000|2025-08-11 20:05:00|1122.29|1114.62|1121.14|1113.47|1123.41|1115.74|1120.79|1113.12|575
1754943000000|2025-08-11 20:10:00|1121.07|1113.4|1120.4|1112.73|1122.37|1114.7|1118.49|1110.82|631
1754943300000|2025-08-11 20:15:00|1120.37|1112.7|1117.15|1109.48|1120.46|1112.79|1116.37|1108.7|772
1754943600000|2025-08-11 20:20:00|1117.09|1109.42|1116.54|1108.87|1119.19|1111.52|1115.89|1108.22|639
1754943900000|2025-08-11 20:25:00|1116.59|1108.92|1118.2|1110.53|1118.77|1111.1|1114.88|1107.21|665
1754944200000|2025-08-11 20:30:00|1118.24|1110.57|1117.37|1109.7|1122.61|1114.94|1117.19|1109.52|676
1754944500000|2025-08-11 20:35:00|1117.43|1109.76|1117.59|1109.92|1118.44|1110.77|1116.48|1108.81|604
1754944800000|2025-08-11 20:40:00|1117.66|1109.99|1119.16|1111.49|1120.42|1112.75|1117.01|1109.34|605
1754945100000|2025-08-11 20:45:00|1119.24|1111.57|1118.84|1111.17|1121.54|1113.87|1118.69|1111.02|561
1754945400000|2025-08-11 20:50:00|1118.89|1111.22|1119.29|1111.62|1121.49|1113.82|1118.84|1111.17|357
1754945700000|2025-08-11 20:55:00|1119.39|1111.72|1123.35|1115.68|1123.59|1115.92|1118.69|1111.02|350
1754946000000|2025-08-11 21:00:00|1123.09|1115.42|1124.37|1116.7|1124.62|1116.95|1121.6|1113.93|515
1754946300000|2025-08-11 21:05:00|1124.38|1116.71|1122.1|1114.43|1124.73|1117.06|1121.51|1113.84|343
1754946600000|2025-08-11 21:10:00|1122.09|1114.42|1127.54|1119.87|1128.16|1120.49|1122.09|1114.42|398
1754946900000|2025-08-11 21:15:00|1127.53|1119.86|1120.94|1113.27|1127.69|1120.02|1120.93|1113.26|531
1754947200000|2025-08-11 21:20:00|1120.93|1113.26|1118.25|1110.58|1121.69|1114.02|1116.4|1108.73|530
1754947500000|2025-08-11 21:25:00|1118.18|1110.51|1116.48|1108.81|1118.18|1110.51|1113.23|1105.56|416
1754947800000|2025-08-11 21:30:00|1116.47|1108.8|1114.02|1106.35|1118.98|1111.31|1107.86|1100.19|758
1754948100000|2025-08-11 21:35:00|1114|1106.33|1108.35|1100.68|1114|1106.33|1107.89|1100.22|554
1754948400000|2025-08-11 21:40:00|1108.28|1100.61|1109.68|1102.01|1109.79|1102.12|1107.58|1099.91|213
1754948700000|2025-08-11 21:45:00|1109.65|1101.98|1105.77|1098.1|1111.33|1103.66|1104.45|1096.78|424
1754949000000|2025-08-11 21:50:00|1105.76|1098.09|1107.35|1099.68|1107.38|1099.71|1102.71|1095.04|459
1754949300000|2025-08-11 21:55:00|1107.37|1099.7|1111.33|1103.66|1111.49|1103.82|1107.19|1099.52|474
1754949600000|2025-08-11 22:00:00|1111.29|1103.62|1102.69|1095.02|1111.89|1104.22|1102.39|1094.72|803
1754949900000|2025-08-11 22:05:00|1102.7|1095.03|1099.79|1092.12|1104.15|1096.48|1098.38|1090.71|759
1754950200000|2025-08-11 22:10:00|1099.89|1092.22|1099.79|1092.12|1103.84|1096.17|1098.97|1091.3|736
1754950500000|2025-08-11 22:15:00|1099.77|1092.1|1094.36|1086.69|1102.84|1095.17|1094.36|1086.69|686
1754950800000|2025-08-11 22:20:00|1094.29|1086.62|1092.89|1085.22|1096.6|1088.93|1090.79|1083.12|762
1754951100000|2025-08-11 22:25:00|1092.92|1085.25|1094.54|1086.87|1096.1|1088.43|1091.86|1084.19|707
1754951400000|2025-08-11 22:30:00|1094.49|1086.82|1098.34|1090.67|1099.74|1092.07|1092.57|1084.9|678
1754951700000|2025-08-11 22:35:00|1098.2|1090.53|1097.99|1090.32|1099.94|1092.27|1097.18|1089.51|583
1754952000000|2025-08-11 22:40:00|1097.97|1090.3|1098.08|1090.41|1099.04|1091.37|1095.69|1088.02|641
1754952300000|2025-08-11 22:45:00|1098.12|1090.45|1098.39|1090.72|1100.59|1092.92|1097.27|1089.6|554
1754952600000|2025-08-11 22:50:00|1098.42|1090.75|1102.38|1094.71|1103.46|1095.79|1098.42|1090.75|657
1754952900000|2025-08-11 22:55:00|1102.42|1094.75|1103.84|1096.17|1104.36|1096.69|1100.83|1093.16|571
1754953200000|2025-08-11 23:00:00|1103.86|1096.19|1105.77|1098.1|1106.89|1099.22|1100.26|1092.59|670
1754953500000|2025-08-11 23:05:00|1105.87|1098.2|1105.09|1097.42|1106.47|1098.8|1102.24|1094.57|632
1754953800000|2025-08-11 23:10:00|1104.99|1097.32|1108.89|1101.22|1110.2|1102.53|1104.14|1096.47|539
1754954100000|2025-08-11 23:15:00|1108.81|1101.14|1112.3|1104.63|1113.64|1105.97|1107.37|1099.7|590
1754954400000|2025-08-11 23:20:00|1112.45|1104.78|1106.95|1099.28|1112.94|1105.27|1106.57|1098.9|604
1754954700000|2025-08-11 23:25:00|1106.97|1099.3|1104.09|1096.42|1108.05|1100.38|1103.09|1095.42|637
1754955000000|2025-08-11 23:30:00|1103.99|1096.32|1101.69|1094.02|1105.37|1097.7|1101.69|1094.02|541
1754955300000|2025-08-11 23:35:00|1101.79|1094.12|1103.22|1095.55|1103.62|1095.95|1100.74|1093.07|543
1754955600000|2025-08-11 23:40:00|1103.2|1095.53|1108.91|1101.24|1109.09|1101.42|1102.29|1094.62|626
1754955900000|2025-08-11 23:45:00|1108.99|1101.32|1111.15|1103.48|1112.19|1104.52|1108.14|1100.47|702
1754956200000|2025-08-11 23:50:00|1111.16|1103.49|1119.45|1111.78|1119.6|1111.93|1111.16|1103.49|725
1754956500000|2025-08-11 23:55:00|1119.46|1111.79|1108.26|1100.59|1121.08|1113.41|1105.55|1097.88|839
1754956800000|2025-08-12 00:00:00|1108.16|1100.49|1112.8|1105.13|1114.19|1106.52|1106.69|1099.02|948
1754957100000|2025-08-12 00:05:00|1112.86|1105.19|1109.54|1101.87|1116.09|1108.42|1109.14|1101.47|839
1754957400000|2025-08-12 00:10:00|1109.44|1101.77|1111.16|1103.49|1113.64|1105.97|1107.79|1100.12|873
1754957700000|2025-08-12 00:15:00|1111.09|1103.42|1116.89|1109.22|1119.84|1112.17|1110.74|1103.07|853
1754958000000|2025-08-12 00:20:00|1116.92|1109.25|1118.94|1111.27|1120.59|1112.92|1116.34|1108.67|838
1754958300000|2025-08-12 00:25:00|1118.96|1111.29|1116.04|1108.37|1119.18|1111.51|1115.64|1107.97|844
1754958600000|2025-08-12 00:30:00|1115.96|1108.29|1115.54|1107.87|1117.58|1109.91|1112.36|1104.69|787
1754958900000|2025-08-12 00:35:00|1115.49|1107.82|1112.34|1104.67|1115.63|1107.96|1111.95|1104.28|693
1754959200000|2025-08-12 00:40:00|1112.33|1104.66|1111.88|1104.21|1114.19|1106.52|1109.99|1102.32|631
1754959500000|2025-08-12 00:45:00|1111.74|1104.07|1113.44|1105.77|1113.44|1105.77|1110.17|1102.5|709
1754959800000|2025-08-12 00:50:00|1113.49|1105.82|1118.2|1110.53|1119.89|1112.22|1113.39|1105.72|593
1754960100000|2025-08-12 00:55:00|1118.29|1110.62|1126.92|1119.25|1128.76|1121.09|1115.03|1107.36|778
1754960400000|2025-08-12 01:00:00|1126.9|1119.23|1119.03|1111.36|1126.9|1119.23|1118.89|1111.22|568
1754960700000|2025-08-12 01:05:00|1119.02|1111.35|1121.94|1114.27|1125.61|1117.94|1117.69|1110.02|661
1754961000000|2025-08-12 01:10:00|1121.88|1114.21|1118.41|1110.74|1123.23|1115.56|1117.57|1109.9|578
1754961300000|2025-08-12 01:15:00|1118.49|1110.82|1121.49|1113.82|1122.61|1114.94|1114.99|1107.32|630
1754961600000|2025-08-12 01:20:00|1121.47|1113.8|1119.75|1112.08|1121.54|1113.87|1117.51|1109.84|567
1754961900000|2025-08-12 01:25:00|1119.77|1112.1|1123.09|1115.42|1123.41|1115.74|1118.99|1111.32|561
1754962200000|2025-08-12 01:30:00|1123.14|1115.47|1118.99|1111.32|1124.34|1116.67|1117.84|1110.17|609
1754962500000|2025-08-12 01:35:00|1118.94|1111.27|1122.24|1114.57|1123.01|1115.34|1118.04|1110.37|684
1754962800000|2025-08-12 01:40:00|1122.19|1114.52|1121.72|1114.05|1124.59|1116.92|1120.88|1113.21|783
1754963100000|2025-08-12 01:45:00|1121.67|1114|1125.64|1117.97|1125.89|1118.22|1121.63|1113.96|592
1754963400000|2025-08-12 01:50:00|1125.69|1118.02|1122.7|1115.03|1126.75|1119.08|1121.82|1114.15|669
1754963700000|2025-08-12 01:55:00|1122.68|1115.01|1124.57|1116.9|1124.61|1116.94|1122.33|1114.66|580
1754964000000|2025-08-12 02:00:00|1124.58|1116.91|1120.56|1112.89|1125.1|1117.43|1119.08|1111.41|747
1754964300000|2025-08-12 02:05:00|1120.64|1112.97|1127.54|1119.87|1127.71|1120.04|1119.8|1112.13|739
1754964600000|2025-08-12 02:10:00|1127.49|1119.82|1130.27|1122.6|1131.23|1123.56|1126.74|1119.07|725
1754964900000|2025-08-12 02:15:00|1130.22|1122.55|1132.09|1124.42|1132.83|1125.16|1129.24|1121.57|823
1754965200000|2025-08-12 02:20:00|1132.05|1124.38|1137.23|1129.56|1137.81|1130.14|1130.59|1122.92|749
1754965500000|2025-08-12 02:25:00|1137.09|1129.42|1143.51|1135.84|1144.14|1136.47|1137.09|1129.42|727
1754965800000|2025-08-12 02:30:00|1143.48|1135.81|1157.99|1150.32|1159.13|1151.46|1143.44|1135.77|847
1754966100000|2025-08-12 02:35:00|1158.14|1150.47|1153.99|1146.32|1158.14|1150.47|1149.44|1141.77|764
1754966400000|2025-08-12 02:40:00|1153.89|1146.22|1150.37|1142.7|1153.89|1146.22|1146.98|1139.31|840
1754966700000|2025-08-12 02:45:00|1150.34|1142.67|1144.56|1136.89|1151.21|1143.54|1144.34|1136.67|851
1754967000000|2025-08-12 02:50:00|1144.59|1136.92|1143.29|1135.62|1147.29|1139.62|1142.36|1134.69|731
1754967300000|2025-08-12 02:55:00|1143.24|1135.57|1144.23|1136.56|1145.22|1137.55|1140.36|1132.69|639
1754967600000|2025-08-12 03:00:00|1144.14|1136.47|1142.41|1134.74|1146.01|1138.34|1139.99|1132.32|795
1754967900000|2025-08-12 03:05:00|1142.39|1134.72|1141.64|1133.97|1142.5|1134.83|1134.49|1126.82|688
1754968200000|2025-08-12 03:10:00|1141.59|1133.92|1140.89|1133.22|1142.93|1135.26|1137.28|1129.61|744
1754968500000|2025-08-12 03:15:00|1140.94|1133.27|1134.84|1127.17|1141.45|1133.78|1133.97|1126.3|790
1754968800000|2025-08-12 03:20:00|1135.3|1127.63|1137.55|1129.88|1140.75|1133.08|1134.56|1126.89|652
1754969100000|2025-08-12 03:25:00|1137.6|1129.93|1144.64|1136.97|1144.69|1137.02|1137.49|1129.82|658
1754969400000|2025-08-12 03:30:00|1144.59|1136.92|1144.31|1136.64|1150.24|1142.57|1144.09|1136.42|703
1754969700000|2025-08-12 03:35:00|1144.27|1136.6|1145.47|1137.8|1147.19|1139.52|1141.47|1133.8|736
1754970000000|2025-08-12 03:40:00|1145.48|1137.81|1140.04|1132.37|1145.48|1137.81|1139.97|1132.3|603
1754970300000|2025-08-12 03:45:00|1140.03|1132.36|1139.17|1131.5|1140.09|1132.42|1136.74|1129.07|720
1754970600000|2025-08-12 03:50:00|1139.11|1131.44|1141.56|1133.89|1141.67|1134|1138.17|1130.5|657
1754970900000|2025-08-12 03:55:00|1141.27|1133.6|1136.59|1128.92|1141.29|1133.62|1135.69|1128.02|670
1754971200000|2025-08-12 04:00:00|1136.56|1128.89|1135.59|1127.92|1138.01|1130.34|1133.22|1125.55|629
1754971500000|2025-08-12 04:05:00|1135.64|1127.97|1138.09|1130.42|1139.44|1131.77|1134.28|1126.61|600
1754971800000|2025-08-12 04:10:00|1138.04|1130.37|1143.39|1135.72|1145.29|1137.62|1138.04|1130.37|660
1754972100000|2025-08-12 04:15:00|1143.59|1135.92|1144.49|1136.82|1145.32|1137.65|1142.09|1134.42|726
1754972400000|2025-08-12 04:20:00|1144.56|1136.89|1142.55|1134.88|1145.69|1138.02|1142.2|1134.53|682
1754972700000|2025-08-12 04:25:00|1142.64|1134.97|1145.64|1137.97|1145.64|1137.97|1141.04|1133.37|779
1754973000000|2025-08-12 04:30:00|1145.59|1137.92|1148.32|1140.65|1149.49|1141.82|1142.24|1134.57|822
1754973300000|2025-08-12 04:35:00|1148.25|1140.58|1144.52|1136.85|1149.11|1141.44|1143.89|1136.22|799
1754973600000|2025-08-12 04:40:00|1144.45|1136.78|1143.78|1136.11|1144.57|1136.9|1142.17|1134.5|653
1754973900000|2025-08-12 04:45:00|1143.73|1136.06|1140.04|1132.37|1143.75|1136.08|1138.6|1130.93|686
1754974200000|2025-08-12 04:50:00|1139.94|1132.27|1142.01|1134.34|1142.59|1134.92|1139.84|1132.17|538
1754974500000|2025-08-12 04:55:00|1142.06|1134.39|1142.7|1135.03|1145.69|1138.02|1141.99|1134.32|524
1754974800000|2025-08-12 05:00:00|1142.72|1135.05|1138.94|1131.27|1142.72|1135.05|1134.25|1126.58|919
1754975100000|2025-08-12 05:05:00|1139.04|1131.37|1138.51|1130.84|1141.02|1133.35|1136.7|1129.03|751
1754975400000|2025-08-12 05:10:00|1138.61|1130.94|1140.29|1132.62|1144.29|1136.62|1138.61|1130.94|709
1754975700000|2025-08-12 05:15:00|1140.54|1132.87|1134.39|1126.72|1140.99|1133.32|1134.34|1126.67|753
1754976000000|2025-08-12 05:20:00|1134.34|1126.67|1132.64|1124.97|1136.4|1128.73|1130.94|1123.27|872
1754976300000|2025-08-12 05:25:00|1132.57|1124.9|1130.19|1122.52|1133.14|1125.47|1129.39|1121.72|742
1754976600000|2025-08-12 05:30:00|1130.2|1122.53|1129.33|1121.66|1130.34|1122.67|1126.49|1118.82|808
1754976900000|2025-08-12 05:35:00|1129.32|1121.65|1129.04|1121.37|1133|1125.33|1128.76|1121.09|748
1754977200000|2025-08-12 05:40:00|1129.09|1121.42|1125.79|1118.12|1129.44|1121.77|1125.54|1117.87|770
1754977500000|2025-08-12 05:45:00|1125.83|1118.16|1130.29|1122.62|1130.36|1122.69|1125.78|1118.11|581
1754977800000|2025-08-12 05:50:00|1130.26|1122.59|1129.37|1121.7|1130.29|1122.62|1128.04|1120.37|463
1754978100000|2025-08-12 05:55:00|1129.32|1121.65|1127.23|1119.56|1129.62|1121.95|1126.64|1118.97|395
1754978400000|2025-08-12 06:00:00|1127.22|1119.55|1129.64|1121.97|1131.45|1123.78|1126.94|1119.27|546
1754978700000|2025-08-12 06:05:00|1129.59|1121.92|1128.04|1120.37|1129.64|1121.97|1126.29|1118.62|650
1754979000000|2025-08-12 06:10:00|1128.03|1120.36|1123.06|1115.39|1128.64|1120.97|1123.01|1115.34|705
1754979300000|2025-08-12 06:15:00|1123.01|1115.34|1129.15|1121.48|1129.29|1121.62|1120.38|1112.71|897
1754979600000|2025-08-12 06:20:00|1129.09|1121.42|1133.31|1125.64|1133.44|1125.77|1127.32|1119.65|764
1754979900000|2025-08-12 06:25:00|1133.44|1125.77|1131.2|1123.53|1135.74|1128.07|1130.89|1123.22|692
1754980200000|2025-08-12 06:30:00|1131.22|1123.55|1123.19|1115.52|1131.44|1123.77|1122.54|1114.87|677
1754980500000|2025-08-12 06:35:00|1123.26|1115.59|1125.12|1117.45|1126.68|1119.01|1122.95|1115.28|658
1754980800000|2025-08-12 06:40:00|1125.19|1117.52|1127.09|1119.42|1128.79|1121.12|1124.51|1116.84|693
1754981100000|2025-08-12 06:45:00|1127.05|1119.38|1126.34|1118.67|1128.91|1121.24|1125.34|1117.67|693
1754981400000|2025-08-12 06:50:00|1126.36|1118.69|1123.88|1116.21|1126.99|1119.32|1123.84|1116.17|666
1754981700000|2025-08-12 06:55:00|1123.89|1116.22|1122.94|1115.27|1124.03|1116.36|1122.21|1114.54|610
1754982000000|2025-08-12 07:00:00|1122.99|1115.32|1126.1|1118.43|1127.34|1119.67|1122.88|1115.21|654
1754982300000|2025-08-12 07:05:00|1126.09|1118.42|1126.14|1118.47|1128.27|1120.6|1125.2|1117.53|743
1754982600000|2025-08-12 07:10:00|1126.12|1118.45|1125.09|1117.42|1126.72|1119.05|1124.04|1116.37|684
1754982900000|2025-08-12 07:15:00|1125.14|1117.47|1127.04|1119.37|1128.27|1120.6|1125.09|1117.42|697
1754983200000|2025-08-12 07:20:00|1127.02|1119.35|1129.99|1122.32|1130.09|1122.42|1125.84|1118.17|598
1754983500000|2025-08-12 07:25:00|1129.97|1122.3|1127.94|1120.27|1131.59|1123.92|1127.94|1120.27|660
1754983800000|2025-08-12 07:30:00|1127.9|1120.23|1122.48|1114.81|1128.14|1120.47|1121.91|1114.24|560
1754984100000|2025-08-12 07:35:00|1122.99|1115.32|1124.88|1117.21|1125.68|1118.01|1122.02|1114.35|717
1754984400000|2025-08-12 07:40:00|1124.93|1117.26|1122.84|1115.17|1125.59|1117.92|1122.67|1115|568
1754984700000|2025-08-12 07:45:00|1122.79|1115.12|1123.48|1115.81|1123.48|1115.81|1120.13|1112.46|576
1754985000000|2025-08-12 07:50:00|1123.52|1115.85|1122.29|1114.62|1125.05|1117.38|1122.14|1114.47|481
1754985300000|2025-08-12 07:55:00|1122.31|1114.64|1127.15|1119.48|1127.15|1119.48|1117.44|1109.77|617
1754985600000|2025-08-12 08:00:00|1127.11|1119.44|1125.39|1117.72|1131.81|1124.14|1125.37|1117.7|704
1754985900000|2025-08-12 08:05:00|1125.34|1117.67|1127.36|1119.69|1128.08|1120.41|1123.42|1115.75|823
1754986200000|2025-08-12 08:10:00|1127.44|1119.77|1129.74|1122.07|1132.59|1124.92|1126.56|1118.89|858
1754986500000|2025-08-12 08:15:00|1129.7|1122.03|1131.53|1123.86|1132.21|1124.54|1128.18|1120.51|809
1754986800000|2025-08-12 08:20:00|1131.58|1123.91|1122.97|1115.3|1132.89|1125.22|1121.09|1113.42|884
1754987100000|2025-08-12 08:25:00|1123.02|1115.35|1120.42|1112.75|1123.62|1115.95|1118.39|1110.72|767
1754987400000|2025-08-12 08:30:00|1120.37|1112.7|1117.54|1109.87|1122.74|1115.07|1117.54|1109.87|818
1754987700000|2025-08-12 08:35:00|1117.52|1109.85|1118.43|1110.76|1119.49|1111.82|1116.64|1108.97|580
1754988000000|2025-08-12 08:40:00|1118.59|1110.92|1126.69|1119.02|1126.89|1119.22|1113.85|1106.18|836
1754988300000|2025-08-12 08:45:00|1126.7|1119.03|1123.84|1116.17|1128.29|1120.62|1122.23|1114.56|783
1754988600000|2025-08-12 08:50:00|1123.89|1116.22|1117.42|1109.75|1125.48|1117.81|1117.36|1109.69|627
1754988900000|2025-08-12 08:55:00|1117.38|1109.71|1114.36|1106.69|1117.65|1109.98|1112.82|1105.15|664
1754989200000|2025-08-12 09:00:00|1114.47|1106.8|1114.89|1107.22|1115.39|1107.72|1111.11|1103.44|785
1754989500000|2025-08-12 09:05:00|1114.7|1107.03|1110.35|1102.68|1114.96|1107.29|1108.84|1101.17|916
1754989800000|2025-08-12 09:10:00|1110.42|1102.75|1106.68|1099.01|1110.56|1102.89|1106.23|1098.56|843
1754990100000|2025-08-12 09:15:00|1106.73|1099.06|1108.97|1101.3|1110.84|1103.17|1106.72|1099.05|881
1754990400000|2025-08-12 09:20:00|1109.1|1101.43|1109.45|1101.78|1111.13|1103.46|1107.32|1099.65|879
1754990700000|2025-08-12 09:25:00|1109.36|1101.69|1112.59|1104.92|1112.6|1104.93|1108.27|1100.6|666
1754991000000|2025-08-12 09:30:00|1112.6|1104.93|1107.16|1099.49|1112.64|1104.97|1106.35|1098.68|722
1754991300000|2025-08-12 09:35:00|1107.19|1099.52|1107.5|1099.83|1108.31|1100.64|1106.49|1098.82|562
1754991600000|2025-08-12 09:40:00|1107.48|1099.81|1103.28|1095.61|1107.48|1099.81|1103.28|1095.61|562
1754991900000|2025-08-12 09:45:00|1103.32|1095.65|1103.74|1096.07|1106.39|1098.72|1102.24|1094.57|616
1754992200000|2025-08-12 09:50:00|1103.69|1096.02|1103.44|1095.77|1106.14|1098.47|1103.34|1095.67|601
1754992500000|2025-08-12 09:55:00|1103.4|1095.73|1101.06|1093.39|1103.89|1096.22|1100.51|1092.84|673
1754992800000|2025-08-12 10:00:00|1101.05|1093.38|1094.72|1087.05|1102.33|1094.66|1094.67|1087|656
1754993100000|2025-08-12 10:05:00|1094.54|1086.87|1090.76|1083.09|1097.64|1089.97|1090.76|1083.09|690
1754993400000|2025-08-12 10:10:00|1090.79|1083.12|1091.79|1084.12|1091.98|1084.31|1089.28|1081.61|655
1754993700000|2025-08-12 10:15:00|1091.72|1084.05|1092.37|1084.7|1092.44|1084.77|1088.29|1080.62|742
1754994000000|2025-08-12 10:20:00|1092.27|1084.6|1095.12|1087.45|1097.11|1089.44|1092.19|1084.52|659
1754994300000|2025-08-12 10:25:00|1095.17|1087.5|1094.99|1087.32|1097.94|1090.27|1094.79|1087.12|633
1754994600000|2025-08-12 10:30:00|1095.04|1087.37|1096.12|1088.45|1096.89|1089.22|1094.52|1086.85|519
1754994900000|2025-08-12 10:35:00|1096.07|1088.4|1091.59|1083.92|1096.07|1088.4|1090.24|1082.57|633
1754995200000|2025-08-12 10:40:00|1091.5|1083.83|1091.39|1083.72|1092.69|1085.02|1089.09|1081.42|570
1754995500000|2025-08-12 10:45:00|1091.44|1083.77|1093.71|1086.04|1095.99|1088.32|1090.97|1083.3|668
1754995800000|2025-08-12 10:50:00|1093.79|1086.12|1093.69|1086.02|1095.59|1087.92|1093.09|1085.42|467
1754996100000|2025-08-12 10:55:00|1093.67|1086|1094.54|1086.87|1094.59|1086.92|1092.94|1085.27|472
1754996400000|2025-08-12 11:00:00|1094.57|1086.9|1093.01|1085.34|1095.19|1087.52|1092.94|1085.27|800
1754996700000|2025-08-12 11:05:00|1093.07|1085.4|1091|1083.33|1095.63|1087.96|1090.51|1082.84|683
1754997000000|2025-08-12 11:10:00|1090.99|1083.32|1087.09|1079.42|1091.34|1083.67|1084.79|1077.12|792
1754997300000|2025-08-12 11:15:00|1086.99|1079.32|1090.05|1082.38|1091.44|1083.77|1086.89|1079.22|739
1754997600000|2025-08-12 11:20:00|1090.04|1082.37|1090.6|1082.93|1091.64|1083.97|1088.49|1080.82|646
1754997900000|2025-08-12 11:25:00|1090.65|1082.98|1091.77|1084.1|1091.86|1084.19|1088.79|1081.12|608
1754998200000|2025-08-12 11:30:00|1091.99|1084.32|1094.17|1086.5|1096.75|1089.08|1091.74|1084.07|803
1754998500000|2025-08-12 11:35:00|1094.23|1086.56|1094.32|1086.65|1094.6|1086.93|1091.94|1084.27|765
1754998800000|2025-08-12 11:40:00|1094.35|1086.68|1090.24|1082.57|1094.79|1087.12|1088.85|1081.18|714
1754999100000|2025-08-12 11:45:00|1090.29|1082.62|1094.1|1086.43|1094.19|1086.52|1090.04|1082.37|755
1754999400000|2025-08-12 11:50:00|1094.09|1086.42|1094.29|1086.62|1096.54|1088.87|1092.31|1084.64|719
1754999700000|2025-08-12 11:55:00|1094.19|1086.52|1100.64|1092.97|1101.54|1093.87|1093.94|1086.27|718
1755000000000|2025-08-12 12:00:00|1100.61|1092.94|1099.36|1091.69|1100.75|1093.08|1096.19|1088.52|811
1755000300000|2025-08-12 12:05:00|1099.37|1091.7|1099.19|1091.52|1100.49|1092.82|1097.59|1089.92|702
1755000600000|2025-08-12 12:10:00|1099.14|1091.47|1094.16|1086.49|1099.34|1091.67|1094.12|1086.45|565
1755000900000|2025-08-12 12:15:00|1094.19|1086.52|1094.29|1086.62|1095.88|1088.21|1093.04|1085.37|631
1755001200000|2025-08-12 12:20:00|1094.33|1086.66|1097.09|1089.42|1097.54|1089.87|1093.31|1085.64|550
1755001500000|2025-08-12 12:25:00|1096.99|1089.32|1105.52|1097.85|1105.52|1097.85|1094.94|1087.27|867
1755001800000|2025-08-12 12:30:00|1105.69|1098.02|1129.29|1121.62|1137.24|1129.57|1105.69|1098.02|1137
1755002100000|2025-08-12 12:35:00|1129.32|1121.65|1129.28|1121.61|1129.6|1121.93|1122.95|1115.28|1072
1755002400000|2025-08-12 12:40:00|1129.49|1121.82|1138.27|1130.6|1143.85|1136.18|1129.49|1121.82|1060
1755002700000|2025-08-12 12:45:00|1138.37|1130.7|1143.04|1135.37|1143.04|1135.37|1132.24|1124.57|1078
1755003000000|2025-08-12 12:50:00|1143.02|1135.35|1137.56|1129.89|1146.99|1139.32|1136.79|1129.12|997
1755003300000|2025-08-12 12:55:00|1137.59|1129.92|1133.99|1126.32|1141.84|1134.17|1132.19|1124.52|896
1755003600000|2025-08-12 13:00:00|1133.96|1126.29|1121.93|1114.26|1135.24|1127.57|1121.93|1114.26|905
1755003900000|2025-08-12 13:05:00|1121.69|1114.02|1124.04|1116.37|1124.84|1117.17|1118.04|1110.37|905
1755004200000|2025-08-12 13:10:00|1124.09|1116.42|1129.97|1122.3|1131.73|1124.06|1123.82|1116.15|729
1755004500000|2025-08-12 13:15:00|1129.91|1122.24|1122.9|1115.23|1129.91|1122.24|1122.9|1115.23|796
1755004800000|2025-08-12 13:20:00|1122.89|1115.22|1128.66|1120.99|1130.89|1123.22|1122.24|1114.57|848
1755005100000|2025-08-12 13:25:00|1128.7|1121.03|1131.59|1123.92|1131.59|1123.92|1125.74|1118.07|767
1755005400000|2025-08-12 13:30:00|1131.49|1123.82|1127.74|1120.07|1135.89|1128.22|1122.61|1114.94|1015
1755005700000|2025-08-12 13:35:00|1128.04|1120.37|1123.34|1115.67|1129.34|1121.67|1120.29|1112.62|968
1755006000000|2025-08-12 13:40:00|1123.29|1115.62|1118.05|1110.38|1126.21|1118.54|1117.59|1109.92|947
1755006300000|2025-08-12 13:45:00|1118.21|1110.54|1110.83|1103.16|1120.09|1112.42|1107.68|1100.01|1036
1755006600000|2025-08-12 13:50:00|1110.89|1103.22|1114.11|1106.44|1114.18|1106.51|1108.65|1100.98|939
1755006900000|2025-08-12 13:55:00|1113.94|1106.27|1115.49|1107.82|1116.21|1108.54|1110.49|1102.82|840
1755007200000|2025-08-12 14:00:00|1115.5|1107.83|1117.79|1110.12|1117.79|1110.12|1110.8|1103.13|894
1755007500000|2025-08-12 14:05:00|1117.77|1110.1|1120.73|1113.06|1121.9|1114.23|1117.39|1109.72|849
1755007800000|2025-08-12 14:10:00|1120.69|1113.02|1117.64|1109.97|1120.74|1113.07|1113.47|1105.8|743
1755008100000|2025-08-12 14:15:00|1117.79|1110.12|1112.63|1104.96|1118.99|1111.32|1110.84|1103.17|785
1755008400000|2025-08-12 14:20:00|1112.68|1105.01|1116.14|1108.47|1116.21|1108.54|1112.34|1104.67|716
1755008700000|2025-08-12 14:25:00|1116.13|1108.46|1120.59|1112.92|1121.99|1114.32|1115.59|1107.92|699
1755009000000|2025-08-12 14:30:00|1120.54|1112.87|1123.24|1115.57|1124.35|1116.68|1118.19|1110.52|882
1755009300000|2025-08-12 14:35:00|1123.15|1115.48|1121.11|1113.44|1124.74|1117.07|1118.44|1110.77|753
1755009600000|2025-08-12 14:40:00|1121.09|1113.42|1121.21|1113.54|1121.72|1114.05|1119.56|1111.89|685
1755009900000|2025-08-12 14:45:00|1121.3|1113.63|1121.06|1113.39|1121.31|1113.64|1115.09|1107.42|771
1755010200000|2025-08-12 14:50:00|1121.02|1113.35|1124.76|1117.09|1126.24|1118.57|1119.79|1112.12|782
1755010500000|2025-08-12 14:55:00|1124.75|1117.08|1123.09|1115.42|1124.8|1117.13|1118.59|1110.92|744
1755010800000|2025-08-12 15:00:00|1122.86|1115.19|1128.7|1121.03|1129.49|1121.82|1122.18|1114.51|814
1755011100000|2025-08-12 15:05:00|1128.44|1120.77|1126.9|1119.23|1132.55|1124.88|1125.64|1117.97|978
1755011400000|2025-08-12 15:10:00|1126.91|1119.24|1128.26|1120.59|1131.89|1124.22|1126.91|1119.24|871
1755011700000|2025-08-12 15:15:00|1128.24|1120.57|1130.89|1123.22|1133.5|1125.83|1126.69|1119.02|798
1755012000000|2025-08-12 15:20:00|1130.94|1123.27|1133.17|1125.5|1135.2|1127.53|1129.96|1122.29|820
1755012300000|2025-08-12 15:25:00|1133.26|1125.59|1133.03|1125.36|1134.14|1126.47|1130.52|1122.85|822
1755012600000|2025-08-12 15:30:00|1133.1|1125.43|1139.21|1131.54|1139.21|1131.54|1129.61|1121.94|950
1755012900000|2025-08-12 15:35:00|1139.29|1131.62|1135.37|1127.7|1140.84|1133.17|1134.24|1126.57|919
1755013200000|2025-08-12 15:40:00|1135.36|1127.69|1128.83|1121.16|1137.1|1129.43|1128.3|1120.63|889
1755013500000|2025-08-12 15:45:00|1128.62|1120.95|1130.77|1123.1|1131.95|1124.28|1126.98|1119.31|759
1755013800000|2025-08-12 15:50:00|1130.92|1123.25|1136.54|1128.87|1137.24|1129.57|1130.68|1123.01|446
1755014100000|2025-08-12 15:55:00|1136.29|1128.62|1139.97|1132.3|1140.49|1132.82|1135.84|1128.17|803
1755014400000|2025-08-12 16:00:00|1139.99|1132.32|1138.04|1130.37|1141.23|1133.56|1134.65|1126.98|803
1755014700000|2025-08-12 16:05:00|1138.14|1130.47|1139.88|1132.21|1140.39|1132.72|1133.47|1125.8|803
1755015000000|2025-08-12 16:10:00|1140|1132.33|1134.41|1126.74|1140.74|1133.07|1134.25|1126.58|762
1755015300000|2025-08-12 16:15:00|1134.48|1126.81|1134.33|1126.66|1135.14|1127.47|1130.08|1122.41|896
1755015600000|2025-08-12 16:20:00|1134.6|1126.93|1138.43|1130.76|1140.64|1132.97|1134.53|1126.86|736
1755015900000|2025-08-12 16:25:00|1138.49|1130.82|1134.21|1126.54|1138.76|1131.09|1131.53|1123.86|781
1755016200000|2025-08-12 16:30:00|1134.3|1126.63|1134.19|1126.52|1136.65|1128.98|1132.57|1124.9|805
1755016500000|2025-08-12 16:35:00|1134.29|1126.62|1126.68|1119.01|1134.42|1126.75|1125.53|1117.86|839
1755016800000|2025-08-12 16:40:00|1126.71|1119.04|1127.81|1120.14|1129.52|1121.85|1126.59|1118.92|685
1755017100000|2025-08-12 16:45:00|1127.59|1119.92|1130.49|1122.82|1131.64|1123.97|1127.38|1119.71|750
1755017400000|2025-08-12 16:50:00|1130.36|1122.69|1133.48|1125.81|1133.64|1125.97|1129.09|1121.42|787
1755017700000|2025-08-12 16:55:00|1133.39|1125.72|1133.5|1125.83|1133.99|1126.32|1131.32|1123.65|630
1755018000000|2025-08-12 17:00:00|1133.57|1125.9|1135.49|1127.82|1135.54|1127.87|1132.24|1124.57|751
1755018300000|2025-08-12 17:05:00|1135.69|1128.02|1137.39|1129.72|1138.19|1130.52|1134.99|1127.32|785
1755018600000|2025-08-12 17:10:00|1137.35|1129.68|1138.64|1130.97|1142.09|1134.42|1135.19|1127.52|698
1755018900000|2025-08-12 17:15:00|1138.79|1131.12|1145.18|1137.51|1147.04|1139.37|1138.79|1131.12|810
1755019200000|2025-08-12 17:20:00|1145.09|1137.42|1142.47|1134.8|1148.19|1140.52|1142.19|1134.52|774
1755019500000|2025-08-12 17:25:00|1142.49|1134.82|1138.76|1131.09|1146.2|1138.53|1137.48|1129.81|808
1755019800000|2025-08-12 17:30:00|1138.57|1130.9|1143.59|1135.92|1143.66|1135.99|1136.44|1128.77|759
1755020100000|2025-08-12 17:35:00|1143.6|1135.93|1143.74|1136.07|1147.14|1139.47|1142.68|1135.01|740
1755020400000|2025-08-12 17:40:00|1143.69|1136.02|1142.72|1135.05|1145.79|1138.12|1141.64|1133.97|659
1755020700000|2025-08-12 17:45:00|1142.8|1135.13|1146.42|1138.75|1146.84|1139.17|1142.27|1134.6|747
1755021000000|2025-08-12 17:50:00|1146.23|1138.56|1143.47|1135.8|1146.23|1138.56|1142.59|1134.92|615
1755021300000|2025-08-12 17:55:00|1143.49|1135.82|1143.74|1136.07|1147.05|1139.38|1143.17|1135.5|615
1755021600000|2025-08-12 18:00:00|1143.76|1136.09|1142.31|1134.64|1144.59|1136.92|1140.27|1132.6|744
1755021900000|2025-08-12 18:05:00|1142.33|1134.66|1145.69|1138.02|1148.49|1140.82|1141.74|1134.07|759
1755022200000|2025-08-12 18:10:00|1145.65|1137.98|1149.56|1141.89|1150.09|1142.42|1145.17|1137.5|728
1755022500000|2025-08-12 18:15:00|1149.53|1141.86|1151.7|1144.03|1153.24|1145.57|1148.61|1140.94|724
1755022800000|2025-08-12 18:20:00|1151.77|1144.1|1148.65|1140.98|1153.02|1145.35|1148.25|1140.58|697
1755023100000|2025-08-12 18:25:00|1148.67|1141|1144.29|1136.62|1148.85|1141.18|1144.09|1136.42|681
1755023400000|2025-08-12 18:30:00|1144.39|1136.72|1139.03|1131.36|1146.34|1138.67|1138.98|1131.31|646
1755023700000|2025-08-12 18:35:00|1138.99|1131.32|1142.41|1134.74|1143.89|1136.22|1138.19|1130.52|654
1755024000000|2025-08-12 18:40:00|1142.39|1134.72|1143.71|1136.04|1143.83|1136.16|1139.03|1131.36|718
1755024300000|2025-08-12 18:45:00|1143.73|1136.06|1143.57|1135.9|1145.64|1137.97|1143.21|1135.54|601
1755024600000|2025-08-12 18:50:00|1143.63|1135.96|1140.19|1132.52|1143.64|1135.97|1139.17|1131.5|717
1755024900000|2025-08-12 18:55:00|1140.09|1132.42|1138.44|1130.77|1140.09|1132.42|1135.86|1128.19|601
1755025200000|2025-08-12 19:00:00|1138.52|1130.85|1139.74|1132.07|1140.39|1132.72|1137.22|1129.55|620
1755025500000|2025-08-12 19:05:00|1139.66|1131.99|1139.64|1131.97|1139.89|1132.22|1138.09|1130.42|493
1755025800000|2025-08-12 19:10:00|1139.49|1131.82|1137.24|1129.57|1140.27|1132.6|1135.89|1128.22|478
1755026100000|2025-08-12 19:15:00|1137.22|1129.55|1140.19|1132.52|1141.34|1133.67|1137.19|1129.52|530
1755026400000|2025-08-12 19:20:00|1140.17|1132.5|1141.39|1133.72|1141.39|1133.72|1138.84|1131.17|636
1755026700000|2025-08-12 19:25:00|1141.49|1133.82|1140.09|1132.42|1142.74|1135.07|1139.51|1131.84|648
1755027000000|2025-08-12 19:30:00|1140.07|1132.4|1145.84|1138.17|1145.84|1138.17|1138.84|1131.17|692
1755027300000|2025-08-12 19:35:00|1145.82|1138.15|1145.91|1138.24|1147.34|1139.67|1145.34|1137.67|665
1755027600000|2025-08-12 19:40:00|1145.88|1138.21|1144.3|1136.63|1147.29|1139.62|1141.86|1134.19|652
1755027900000|2025-08-12 19:45:00|1144.29|1136.62|1148|1140.33|1148.39|1140.72|1143.88|1136.21|605
1755028200000|2025-08-12 19:50:00|1147.99|1140.32|1147.8|1140.13|1147.99|1140.32|1144.44|1136.77|618
1755028500000|2025-08-12 19:55:00|1147.83|1140.16|1146.36|1138.69|1147.86|1140.19|1145.05|1137.38|564
1755028800000|2025-08-12 20:00:00|1146.41|1138.74|1146.38|1138.71|1147.34|1139.67|1145.04|1137.37|720
1755029100000|2025-08-12 20:05:00|1146.34|1138.67|1149.31|1141.64|1151.41|1143.74|1145.19|1137.52|788
1755029400000|2025-08-12 20:10:00|1149.34|1141.67|1152.36|1144.69|1152.5|1144.83|1148.84|1141.17|795
1755029700000|2025-08-12 20:15:00|1152.29|1144.62|1160.89|1153.22|1165.09|1157.42|1151.91|1144.24|974
1755030000000|2025-08-12 20:20:00|1160.94|1153.27|1158.47|1150.8|1161.74|1154.07|1156.63|1148.96|845
1755030300000|2025-08-12 20:25:00|1158.52|1150.85|1156.46|1148.79|1159.69|1152.02|1155.22|1147.55|783
1755030600000|2025-08-12 20:30:00|1156.38|1148.71|1157.14|1149.47|1158.68|1151.01|1155.24|1147.57|817
1755030900000|2025-08-12 20:35:00|1157.1|1149.43|1158.45|1150.78|1159.89|1152.22|1156.64|1148.97|792
1755031200000|2025-08-12 20:40:00|1158.5|1150.83|1160.05|1152.38|1161.09|1153.42|1157.63|1149.96|824
1755031500000|2025-08-12 20:45:00|1160.08|1152.41|1154.69|1147.02|1160.17|1152.5|1154.56|1146.89|767
1755031800000|2025-08-12 20:50:00|1154.59|1146.92|1162.24|1154.57|1164.59|1156.92|1154.59|1146.92|720
1755032100000|2025-08-12 20:55:00|1162.39|1154.72|1165.21|1157.54|1165.71|1158.04|1159.63|1151.96|862
1755032400000|2025-08-12 21:00:00|1165.22|1157.55|1164.11|1156.44|1165.22|1157.55|1160.9|1153.23|851
1755032700000|2025-08-12 21:05:00|1164.1|1156.43|1165.48|1157.81|1165.63|1157.96|1161.08|1153.41|765
1755033000000|2025-08-12 21:10:00|1165.52|1157.85|1162.08|1154.41|1165.52|1157.85|1159.62|1151.95|635
1755033300000|2025-08-12 21:15:00|1162.09|1154.42|1162.29|1154.62|1162.38|1154.71|1159.13|1151.46|694
1755033600000|2025-08-12 21:20:00|1162.27|1154.6|1160.68|1153.01|1163.38|1155.71|1159.81|1152.14|560
1755033900000|2025-08-12 21:25:00|1160.66|1152.99|1159.76|1152.09|1166.43|1158.76|1157.91|1150.24|621
1755034200000|2025-08-12 21:30:00|1159.73|1152.06|1156.6|1148.93|1160.86|1153.19|1155.78|1148.11|636
1755034500000|2025-08-12 21:35:00|1156.56|1148.89|1164.58|1156.91|1164.58|1156.91|1156.55|1148.88|387
1755034800000|2025-08-12 21:40:00|1164.56|1156.89|1163.44|1155.77|1165.32|1157.65|1161.51|1153.84|519
1755035100000|2025-08-12 21:45:00|1163.43|1155.76|1156.29|1148.62|1163.53|1155.86|1156.26|1148.59|372
1755035400000|2025-08-12 21:50:00|1156.31|1148.64|1151.7|1144.03|1156.64|1148.97|1151.7|1144.03|434
1755035700000|2025-08-12 21:55:00|1151.69|1144.02|1150.31|1142.64|1151.79|1144.12|1149.29|1141.62|379
1755036000000|2025-08-12 22:00:00|1150.49|1142.82|1151.6|1143.93|1155.59|1147.92|1147.72|1140.05|816
1755036300000|2025-08-12 22:05:00|1151.48|1143.81|1149.41|1141.74|1151.72|1144.05|1146.92|1139.25|883
1755036600000|2025-08-12 22:10:00|1149.45|1141.78|1151.22|1143.55|1151.22|1143.55|1148.79|1141.12|894
1755036900000|2025-08-12 22:15:00|1151.28|1143.61|1151|1143.33|1154.86|1147.19|1150.5|1142.83|880
1755037200000|2025-08-12 22:20:00|1150.99|1143.32|1156.73|1149.06|1157.58|1149.91|1150.99|1143.32|815
1755037500000|2025-08-12 22:25:00|1156.75|1149.08|1152.83|1145.16|1157.6|1149.93|1152.38|1144.71|731
1755037800000|2025-08-12 22:30:00|1152.78|1145.11|1151.95|1144.28|1153.9|1146.23|1150.81|1143.14|847
1755038100000|2025-08-12 22:35:00|1151.89|1144.22|1152.22|1144.55|1153.7|1146.03|1150.95|1143.28|774
1755038400000|2025-08-12 22:40:00|1152.25|1144.58|1153.85|1146.18|1154.28|1146.61|1151.36|1143.69|687
1755038700000|2025-08-12 22:45:00|1153.75|1146.08|1156|1148.33|1157.49|1149.82|1152.5|1144.83|660
1755039000000|2025-08-12 22:50:00|1156.18|1148.51|1152.16|1144.49|1156.39|1148.72|1152.1|1144.43|574
1755039300000|2025-08-12 22:55:00|1152.24|1144.57|1160.1|1152.43|1160.15|1152.48|1152.11|1144.44|568
1755039600000|2025-08-12 23:00:00|1160.06|1152.39|1157.47|1149.8|1160.38|1152.71|1155.78|1148.11|808
1755039900000|2025-08-12 23:05:00|1157.44|1149.77|1160.29|1152.62|1160.59|1152.92|1156.69|1149.02|711
1755040200000|2025-08-12 23:10:00|1160.24|1152.57|1159.24|1151.57|1160.95|1153.28|1158.04|1150.37|759
1755040500000|2025-08-12 23:15:00|1159.3|1151.63|1155.89|1148.22|1159.54|1151.87|1154.77|1147.1|690
1755040800000|2025-08-12 23:20:00|1155.83|1148.16|1157.46|1149.79|1159.16|1151.49|1155.11|1147.44|698
1755041100000|2025-08-12 23:25:00|1157.49|1149.82|1161.38|1153.71|1163|1155.33|1157.44|1149.77|690
1755041400000|2025-08-12 23:30:00|1161.39|1153.72|1162.51|1154.84|1162.6|1154.93|1159.47|1151.8|718
1755041700000|2025-08-12 23:35:00|1162.59|1154.92|1162.89|1155.22|1164.09|1156.42|1160.09|1152.42|761
1755042000000|2025-08-12 23:40:00|1162.77|1155.1|1161.43|1153.76|1163.59|1155.92|1160.66|1152.99|802
1755042300000|2025-08-12 23:45:00|1161.41|1153.74|1163.66|1155.99|1164.84|1157.17|1160.51|1152.84|846
1755042600000|2025-08-12 23:50:00|1163.63|1155.96|1162.47|1154.8|1164.79|1157.12|1156.96|1149.29|927
1755042900000|2025-08-12 23:55:00|1162.44|1154.77|1163.44|1155.77|1164.79|1157.12|1160.54|1152.87|954
1755043200000|2025-08-13 00:00:00|1163.46|1155.79|1162.94|1155.27|1163.8|1156.13|1158.19|1150.52|956
1755043500000|2025-08-13 00:05:00|1163.02|1155.35|1165.3|1157.63|1167.94|1160.27|1160.25|1152.58|982
1755043800000|2025-08-13 00:10:00|1165.29|1157.62|1167.45|1159.78|1167.57|1159.9|1162.99|1155.32|732
1755044100000|2025-08-13 00:15:00|1167.47|1159.8|1170.73|1163.06|1172.88|1165.21|1166.09|1158.42|777
1755044400000|2025-08-13 00:20:00|1170.83|1163.16|1167.39|1159.72|1171.09|1163.42|1164.49|1156.82|752
1755044700000|2025-08-13 00:25:00|1167.49|1159.82|1175.41|1167.74|1175.87|1168.2|1167.44|1159.77|837
1755045000000|2025-08-13 00:30:00|1175.46|1167.79|1179.64|1171.97|1185.34|1177.67|1175.01|1167.34|869
1755045300000|2025-08-13 00:35:00|1179.95|1172.28|1176.02|1168.35|1180.74|1173.07|1170.59|1162.92|958
1755045600000|2025-08-13 00:40:00|1175.93|1168.26|1169.25|1161.58|1176.34|1168.67|1167.99|1160.32|877
1755045900000|2025-08-13 00:45:00|1169.22|1161.55|1168.82|1161.15|1175.18|1167.51|1168.5|1160.83|834
1755046200000|2025-08-13 00:50:00|1168.85|1161.18|1167|1159.33|1170.94|1163.27|1165.89|1158.22|895
1755046500000|2025-08-13 00:55:00|1167.02|1159.35|1166.32|1158.65|1168.58|1160.91|1165.49|1157.82|994
1755046800000|2025-08-13 01:00:00|1166.26|1158.59|1146.54|1138.87|1166.75|1159.08|1141.16|1133.49|927
1755047100000|2025-08-13 01:05:00|1146.5|1138.83|1148.84|1141.17|1150.82|1143.15|1143.97|1136.3|875
1755047400000|2025-08-13 01:10:00|1148.87|1141.2|1142.32|1134.65|1150.81|1143.14|1141.29|1133.62|903
1755047700000|2025-08-13 01:15:00|1142.79|1135.12|1143.09|1135.42|1148.2|1140.53|1142.73|1135.06|738
1755048000000|2025-08-13 01:20:00|1143.04|1135.37|1142.79|1135.12|1144.42|1136.75|1141.29|1133.62|774
1755048300000|2025-08-13 01:25:00|1142.83|1135.16|1144.63|1136.96|1145.54|1137.87|1142.24|1134.57|789
1755048600000|2025-08-13 01:30:00|1144.59|1136.92|1140.75|1133.08|1144.59|1136.92|1139.64|1131.97|713
1755048900000|2025-08-13 01:35:00|1140.77|1133.1|1133.04|1125.37|1141.58|1133.91|1130.99|1123.32|743
1755049200000|2025-08-13 01:40:00|1133.09|1125.42|1132.1|1124.43|1134.19|1126.52|1131.04|1123.37|584
1755049500000|2025-08-13 01:45:00|1132.11|1124.44|1135.79|1128.12|1137.4|1129.73|1132.1|1124.43|716
1755049800000|2025-08-13 01:50:00|1135.82|1128.15|1137.75|1130.08|1137.78|1130.11|1133.62|1125.95|684
1755050100000|2025-08-13 01:55:00|1137.74|1130.07|1135.91|1128.24|1139.49|1131.82|1134.84|1127.17|471
1755050400000|2025-08-13 02:00:00|1135.65|1127.98|1129.77|1122.1|1136.05|1128.38|1129.18|1121.51|636
1755050700000|2025-08-13 02:05:00|1129.66|1121.99|1125.46|1117.79|1130.62|1122.95|1123.64|1115.97|743
1755051000000|2025-08-13 02:10:00|1125.51|1117.84|1126.29|1118.62|1128.59|1120.92|1125.22|1117.55|638
1755051300000|2025-08-13 02:15:00|1126.19|1118.52|1132.66|1124.99|1132.74|1125.07|1126.19|1118.52|649
1755051600000|2025-08-13 02:20:00|1132.63|1124.96|1134.09|1126.42|1134.19|1126.52|1130.04|1122.37|594
1755051900000|2025-08-13 02:25:00|1133.99|1126.32|1136.24|1128.57|1136.99|1129.32|1132.86|1125.19|622
1755052200000|2025-08-13 02:30:00|1136.29|1128.62|1132.05|1124.38|1137.79|1130.12|1131.84|1124.17|575
1755052500000|2025-08-13 02:35:00|1131.99|1124.32|1138.04|1130.37|1138.49|1130.82|1131.99|1124.32|581
1755052800000|2025-08-13 02:40:00|1138.09|1130.42|1140.54|1132.87|1143.1|1135.43|1138.08|1130.41|702
1755053100000|2025-08-13 02:45:00|1140.49|1132.82|1140.59|1132.92|1140.66|1132.99|1137.49|1129.82|535
1755053400000|2025-08-13 02:50:00|1140.55|1132.88|1141.34|1133.67|1143.09|1135.42|1139.74|1132.07|672
1755053700000|2025-08-13 02:55:00|1141.21|1133.54|1145.68|1138.01|1146.09|1138.42|1140.74|1133.07|608
1755054000000|2025-08-13 03:00:00|1145.66|1137.99|1147.61|1139.94|1150.9|1143.23|1144.64|1136.97|883
1755054300000|2025-08-13 03:05:00|1147.54|1139.87|1142.19|1134.52|1147.54|1139.87|1141.26|1133.59|801
1755054600000|2025-08-13 03:10:00|1142.17|1134.5|1143.37|1135.7|1143.86|1136.19|1139.79|1132.12|741
1755054900000|2025-08-13 03:15:00|1143.32|1135.65|1146.77|1139.1|1150.59|1142.92|1143.27|1135.6|817
1755055200000|2025-08-13 03:20:00|1146.76|1139.09|1144.14|1136.47|1147.82|1140.15|1143.77|1136.1|779
1755055500000|2025-08-13 03:25:00|1144.1|1136.43|1143.39|1135.72|1147.59|1139.92|1143.29|1135.62|679
1755055800000|2025-08-13 03:30:00|1143.29|1135.62|1146.94|1139.27|1148.14|1140.47|1141.68|1134.01|690
1755056100000|2025-08-13 03:35:00|1146.97|1139.3|1151.14|1143.47|1153.84|1146.17|1146.84|1139.17|772
1755056400000|2025-08-13 03:40:00|1151.16|1143.49|1152.14|1144.47|1155.59|1147.92|1150.66|1142.99|658
1755056700000|2025-08-13 03:45:00|1152.04|1144.37|1148.49|1140.82|1152.3|1144.63|1146.27|1138.6|786
1755057000000|2025-08-13 03:50:00|1148.52|1140.85|1149.54|1141.87|1153.6|1145.93|1147.79|1140.12|761
1755057300000|2025-08-13 03:55:00|1149.69|1142.02|1150.09|1142.42|1152.35|1144.68|1147.94|1140.27|693
1755057600000|2025-08-13 04:00:00|1150.04|1142.37|1153.64|1145.97|1154.69|1147.02|1148.79|1141.12|867
1755057900000|2025-08-13 04:05:00|1153.56|1145.89|1154.94|1147.27|1155.89|1148.22|1152.94|1145.27|810
1755058200000|2025-08-13 04:10:00|1154.79|1147.12|1152.23|1144.56|1155.09|1147.42|1150.89|1143.22|775
1755058500000|2025-08-13 04:15:00|1152.15|1144.48|1156.24|1148.57|1157.16|1149.49|1150.35|1142.68|796
1755058800000|2025-08-13 04:20:00|1156.3|1148.63|1156.57|1148.9|1156.74|1149.07|1153.79|1146.12|748
1755059100000|2025-08-13 04:25:00|1156.46|1148.79|1156.94|1149.27|1158.34|1150.67|1154.62|1146.95|560
1755059400000|2025-08-13 04:30:00|1157.05|1149.38|1161.74|1154.07|1164.54|1156.87|1157.04|1149.37|773
1755059700000|2025-08-13 04:35:00|1161.71|1154.04|1159.19|1151.52|1162.54|1154.87|1157.2|1149.53|783
1755060000000|2025-08-13 04:40:00|1159.2|1151.53|1158.51|1150.84|1159.89|1152.22|1154.29|1146.62|760
1755060300000|2025-08-13 04:45:00|1158.49|1150.82|1159.49|1151.82|1159.49|1151.82|1155.84|1148.17|683
1755060600000|2025-08-13 04:50:00|1159.54|1151.87|1160.33|1152.66|1161.41|1153.74|1156.92|1149.25|718
1755060900000|2025-08-13 04:55:00|1160.34|1152.67|1159.5|1151.83|1160.89|1153.22|1158.46|1150.79|587
1755061200000|2025-08-13 05:00:00|1159.49|1151.82|1156.27|1148.6|1160.33|1152.66|1155.49|1147.82|712
1755061500000|2025-08-13 05:05:00|1156.44|1148.77|1164.45|1156.78|1164.89|1157.22|1156.34|1148.67|671
1755061800000|2025-08-13 05:10:00|1164.49|1156.82|1163.65|1155.98|1165.04|1157.37|1161.44|1153.77|689
1755062100000|2025-08-13 05:15:00|1163.69|1156.02|1164.46|1156.79|1166.61|1158.94|1161.77|1154.1|706
1755062400000|2025-08-13 05:20:00|1164.36|1156.69|1153.61|1145.94|1164.4|1156.73|1152.49|1144.82|861
1755062700000|2025-08-13 05:25:00|1153.63|1145.96|1155.99|1148.32|1157.94|1150.27|1153.63|1145.96|588
1755063000000|2025-08-13 05:30:00|1155.95|1148.28|1151.34|1143.67|1156.02|1148.35|1149.39|1141.72|660
1755063300000|2025-08-13 05:35:00|1151.29|1143.62|1153.34|1145.67|1154.09|1146.42|1149.59|1141.92|597
1755063600000|2025-08-13 05:40:00|1153.24|1145.57|1150.94|1143.27|1153.32|1145.65|1150.94|1143.27|545
1755063900000|2025-08-13 05:45:00|1150.83|1143.16|1148.14|1140.47|1153.43|1145.76|1147.6|1139.93|703
1755064200000|2025-08-13 05:50:00|1148.18|1140.51|1147.89|1140.22|1150.79|1143.12|1146.24|1138.57|652
1755064500000|2025-08-13 05:55:00|1147.99|1140.32|1153.31|1145.64|1153.84|1146.17|1147.99|1140.32|656
1755064800000|2025-08-13 06:00:00|1153.29|1145.62|1152.89|1145.22|1158.38|1150.71|1152.34|1144.67|734
1755065100000|2025-08-13 06:05:00|1152.91|1145.24|1160.19|1152.52|1161.84|1154.17|1152.89|1145.22|750
1755065400000|2025-08-13 06:10:00|1160.08|1152.41|1158.09|1150.42|1160.08|1152.41|1156.24|1148.57|613
1755065700000|2025-08-13 06:15:00|1158.06|1150.39|1152.34|1144.67|1159.15|1151.48|1151.64|1143.97|564
1755066000000|2025-08-13 06:20:00|1152.29|1144.62|1149.59|1141.92|1153.44|1145.77|1148.75|1141.08|576
1755066300000|2025-08-13 06:25:00|1149.61|1141.94|1150.46|1142.79|1150.59|1142.92|1147.74|1140.07|611
1755066600000|2025-08-13 06:30:00|1150.64|1142.97|1155.38|1147.71|1156.24|1148.57|1150.57|1142.9|650
1755066900000|2025-08-13 06:35:00|1155.37|1147.7|1156.02|1148.35|1158.35|1150.68|1154.64|1146.97|758
1755067200000|2025-08-13 06:40:00|1155.99|1148.32|1159.09|1151.42|1161.34|1153.67|1155.94|1148.27|641
1755067500000|2025-08-13 06:45:00|1159.04|1151.37|1169.27|1161.6|1169.3|1161.63|1159.04|1151.37|760
1755067800000|2025-08-13 06:50:00|1169.07|1161.4|1173.74|1166.07|1175.74|1168.07|1169.07|1161.4|735
1755068100000|2025-08-13 06:55:00|1173.86|1166.19|1172.11|1164.44|1174.19|1166.52|1169.49|1161.82|776
1755068400000|2025-08-13 07:00:00|1172.06|1164.39|1172.01|1164.34|1177.71|1170.04|1171.19|1163.52|913
1755068700000|2025-08-13 07:05:00|1172.06|1164.39|1166.79|1159.12|1172.06|1164.39|1164.59|1156.92|919
1755069000000|2025-08-13 07:10:00|1166.76|1159.09|1166.03|1158.36|1169.99|1162.32|1165.14|1157.47|862
1755069300000|2025-08-13 07:15:00|1165.99|1158.32|1170.44|1162.77|1170.52|1162.85|1165.26|1157.59|756
1755069600000|2025-08-13 07:20:00|1170.42|1162.75|1172.34|1164.67|1175.33|1167.66|1170.42|1162.75|857
1755069900000|2025-08-13 07:25:00|1172.19|1164.52|1178.69|1171.02|1179.39|1171.72|1172.18|1164.51|760
1755070200000|2025-08-13 07:30:00|1178.54|1170.87|1181.09|1173.42|1183.59|1175.92|1178.18|1170.51|847
1755070500000|2025-08-13 07:35:00|1180.94|1173.27|1181.75|1174.08|1182.69|1175.02|1177.74|1170.07|790
1755070800000|2025-08-13 07:40:00|1181.67|1174|1181.03|1173.36|1184.63|1176.96|1180.49|1172.82|768
1755071100000|2025-08-13 07:45:00|1181.18|1173.51|1183.54|1175.87|1185.39|1177.72|1180.14|1172.47|860
1755071400000|2025-08-13 07:50:00|1183.59|1175.92|1183.17|1175.5|1184.29|1176.62|1180.94|1173.27|844
1755071700000|2025-08-13 07:55:00|1183.23|1175.56|1202.34|1194.67|1203.34|1195.67|1180.64|1172.97|892
1755072000000|2025-08-13 08:00:00|1202.21|1194.54|1209.02|1201.35|1211.57|1203.9|1200.71|1193.04|1008
1755072300000|2025-08-13 08:05:00|1208.91|1201.24|1200.46|1192.79|1210.04|1202.37|1197.64|1189.97|985
1755072600000|2025-08-13 08:10:00|1200.47|1192.8|1197.64|1189.97|1202.13|1194.46|1193.68|1186.01|860
1755072900000|2025-08-13 08:15:00|1197.59|1189.92|1199.17|1191.5|1201.29|1193.62|1195.88|1188.21|846
1755073200000|2025-08-13 08:20:00|1199.19|1191.52|1194.04|1186.37|1199.2|1191.53|1192.63|1184.96|822
1755073500000|2025-08-13 08:25:00|1193.99|1186.32|1194.48|1186.81|1196.94|1189.27|1193.79|1186.12|798
1755073800000|2025-08-13 08:30:00|1194.58|1186.91|1193.59|1185.92|1195.94|1188.27|1192.84|1185.17|796
1755074100000|2025-08-13 08:35:00|1193.53|1185.86|1187.49|1179.82|1193.69|1186.02|1187.47|1179.8|661
1755074400000|2025-08-13 08:40:00|1187.44|1179.77|1185.78|1178.11|1190.14|1182.47|1185.78|1178.11|683
1755074700000|2025-08-13 08:45:00|1185.75|1178.08|1182.21|1174.54|1185.75|1178.08|1181.17|1173.5|739
1755075000000|2025-08-13 08:50:00|1182.22|1174.55|1187.26|1179.59|1187.39|1179.72|1182|1174.33|596
1755075300000|2025-08-13 08:55:00|1187.29|1179.62|1188.33|1180.66|1188.41|1180.74|1184.31|1176.64|532
1755075600000|2025-08-13 09:00:00|1188.54|1180.87|1203.85|1196.18|1204.72|1197.05|1187.25|1179.58|884
1755075900000|2025-08-13 09:05:00|1203.84|1196.17|1201.92|1194.25|1206.89|1199.22|1200.99|1193.32|912
1755076200000|2025-08-13 09:10:00|1201.91|1194.24|1206.48|1198.81|1207.29|1199.62|1201.91|1194.24|765
1755076500000|2025-08-13 09:15:00|1206.51|1198.84|1206.41|1198.74|1206.56|1198.89|1202.78|1195.11|914
1755076800000|2025-08-13 09:20:00|1206.37|1198.7|1211.16|1203.49|1211.99|1204.32|1206.05|1198.38|879
1755077100000|2025-08-13 09:25:00|1211.24|1203.57|1212.17|1204.5|1212.49|1204.82|1206.84|1199.17|911
1755077400000|2025-08-13 09:30:00|1212.19|1204.52|1210.72|1203.05|1213.41|1205.74|1208.4|1200.73|784
1755077700000|2025-08-13 09:35:00|1210.75|1203.08|1216.86|1209.19|1218.7|1211.03|1207.84|1200.17|880
1755078000000|2025-08-13 09:40:00|1216.88|1209.21|1209.54|1201.87|1216.88|1209.21|1209.54|1201.87|869
1755078300000|2025-08-13 09:45:00|1209.61|1201.94|1211.24|1203.57|1214.95|1207.28|1209.18|1201.51|738
1755078600000|2025-08-13 09:50:00|1211.26|1203.59|1215.19|1207.52|1215.79|1208.12|1210.72|1203.05|871
1755078900000|2025-08-13 09:55:00|1215.24|1207.57|1214.44|1206.77|1217.29|1209.62|1213.6|1205.93|784
1755079200000|2025-08-13 10:00:00|1214.37|1206.7|1207.49|1199.82|1214.69|1207.02|1206.69|1199.02|930
1755079500000|2025-08-13 10:05:00|1207.44|1199.77|1208.24|1200.57|1212.24|1204.57|1205.97|1198.3|848
1755079800000|2025-08-13 10:10:00|1208.29|1200.62|1212.15|1204.48|1214.08|1206.41|1207.87|1200.2|893
1755080100000|2025-08-13 10:15:00|1212.14|1204.47|1213.59|1205.92|1216.14|1208.47|1211.81|1204.14|824
1755080400000|2025-08-13 10:20:00|1213.64|1205.97|1214.04|1206.37|1219.11|1211.44|1213.34|1205.67|771
1755080700000|2025-08-13 10:25:00|1214.05|1206.38|1214.69|1207.02|1216.28|1208.61|1213.24|1205.57|730
1755081000000|2025-08-13 10:30:00|1214.73|1207.06|1210.44|1202.77|1215.64|1207.97|1209.39|1201.72|788
1755081300000|2025-08-13 10:35:00|1210.39|1202.72|1214.64|1206.97|1215.19|1207.52|1210.39|1202.72|787
1755081600000|2025-08-13 10:40:00|1214.61|1206.94|1215.44|1207.77|1215.79|1208.12|1213.54|1205.87|696
1755081900000|2025-08-13 10:45:00|1215.49|1207.82|1216.79|1209.12|1216.94|1209.27|1213.82|1206.15|626
1755082200000|2025-08-13 10:50:00|1216.74|1209.07|1214.34|1206.67|1217.34|1209.67|1213.92|1206.25|649
1755082500000|2025-08-13 10:55:00|1214.32|1206.65|1222.79|1215.12|1224.23|1216.56|1214.16|1206.49|801
1755082800000|2025-08-13 11:00:00|1222.84|1215.17|1226.69|1219.02|1227.19|1219.52|1220.48|1212.81|832
1755083100000|2025-08-13 11:05:00|1226.34|1218.67|1227.8|1220.13|1228.18|1220.51|1223.67|1216|721
1755083400000|2025-08-13 11:10:00|1227.94|1220.27|1228.13|1220.46|1230.81|1223.14|1224.14|1216.47|973
1755083700000|2025-08-13 11:15:00|1228.16|1220.49|1219.74|1212.07|1228.69|1221.02|1219.44|1211.77|1032
1755084000000|2025-08-13 11:20:00|1219.75|1212.08|1216.44|1208.77|1220.64|1212.97|1215.6|1207.93|928
1755084300000|2025-08-13 11:25:00|1216.39|1208.72|1213.55|1205.88|1218.64|1210.97|1213.29|1205.62|723
1755084600000|2025-08-13 11:30:00|1213.59|1205.92|1216.89|1209.22|1218.54|1210.87|1211.59|1203.92|847
1755084900000|2025-08-13 11:35:00|1217.09|1209.42|1216.59|1208.92|1217.71|1210.04|1213.69|1206.02|765
1755085200000|2025-08-13 11:40:00|1216.44|1208.77|1221.37|1213.7|1222.34|1214.67|1216.14|1208.47|751
1755085500000|2025-08-13 11:45:00|1221.29|1213.62|1225.49|1217.82|1227.11|1219.44|1220.88|1213.21|656
1755085800000|2025-08-13 11:50:00|1225.4|1217.73|1218.98|1211.31|1225.44|1217.77|1218.91|1211.24|721
1755086100000|2025-08-13 11:55:00|1218.93|1211.26|1221.36|1213.69|1221.73|1214.06|1217.66|1209.99|657
1755086400000|2025-08-13 12:00:00|1221.4|1213.73|1216.14|1208.47|1222.14|1214.47|1215.74|1208.07|678
1755086700000|2025-08-13 12:05:00|1216.09|1208.42|1210.49|1202.82|1216.45|1208.78|1210.49|1202.82|735
1755087000000|2025-08-13 12:10:00|1210.4|1202.73|1213.34|1205.67|1214.25|1206.58|1209.95|1202.28|797
1755087300000|2025-08-13 12:15:00|1213.44|1205.77|1213.39|1205.72|1214.94|1207.27|1211.48|1203.81|737
1755087600000|2025-08-13 12:20:00|1213.35|1205.68|1217.26|1209.59|1218.74|1211.07|1212.04|1204.37|730
1755087900000|2025-08-13 12:25:00|1217.27|1209.6|1217.39|1209.72|1218.49|1210.82|1213.89|1206.22|835
1755088200000|2025-08-13 12:30:00|1217.34|1209.67|1221.34|1213.67|1221.49|1213.82|1215.73|1208.06|877
1755088500000|2025-08-13 12:35:00|1221.35|1213.68|1219.14|1211.47|1221.35|1213.68|1216.03|1208.36|803
1755088800000|2025-08-13 12:40:00|1218.99|1211.32|1219.7|1212.03|1220.77|1213.1|1218.34|1210.67|769
1755089100000|2025-08-13 12:45:00|1219.72|1212.05|1218.41|1210.74|1220.24|1212.57|1217.19|1209.52|801
1755089400000|2025-08-13 12:50:00|1218.42|1210.75|1218.08|1210.41|1219.79|1212.12|1214.92|1207.25|774
1755089700000|2025-08-13 12:55:00|1217.97|1210.3|1216.82|1209.15|1219.14|1211.47|1216.02|1208.35|718
1755090000000|2025-08-13 13:00:00|1216.79|1209.12|1216.58|1208.91|1217.59|1209.92|1212.24|1204.57|628
1755090300000|2025-08-13 13:05:00|1216.56|1208.89|1216.33|1208.66|1217.39|1209.72|1215.14|1207.47|693
1755090600000|2025-08-13 13:10:00|1216.34|1208.67|1223.06|1215.39|1223.14|1215.47|1216.34|1208.67|726
1755090900000|2025-08-13 13:15:00|1223.11|1215.44|1226.48|1218.81|1226.59|1218.92|1222.65|1214.98|770
1755091200000|2025-08-13 13:20:00|1226.44|1218.77|1224.99|1217.32|1229.41|1221.74|1223.24|1215.57|858
1755091500000|2025-08-13 13:25:00|1224.94|1217.27|1223.93|1216.26|1226.49|1218.82|1222.56|1214.89|746
1755091800000|2025-08-13 13:30:00|1223.94|1216.27|1230.65|1222.98|1232.11|1224.44|1223.57|1215.9|953
1755092100000|2025-08-13 13:35:00|1230.69|1223.02|1220.69|1213.02|1231.29|1223.62|1219.68|1212.01|924
1755092400000|2025-08-13 13:40:00|1220.49|1212.82|1214.01|1206.34|1220.59|1212.92|1205.09|1197.42|1055
1755092700000|2025-08-13 13:45:00|1214.09|1206.42|1222.57|1214.9|1222.74|1215.07|1212.28|1204.61|1005
1755093000000|2025-08-13 13:50:00|1222.64|1214.97|1214.09|1206.42|1223.54|1215.87|1212.76|1205.09|1022
1755093300000|2025-08-13 13:55:00|1214.06|1206.39|1209.63|1201.96|1214.14|1206.47|1203.74|1196.07|997
1755093600000|2025-08-13 14:00:00|1209.65|1201.98|1207.14|1199.47|1212.5|1204.83|1205.57|1197.9|938
1755093900000|2025-08-13 14:05:00|1207.19|1199.52|1210.81|1203.14|1211.89|1204.22|1206.49|1198.82|885
1755094200000|2025-08-13 14:10:00|1210.62|1202.95|1204.74|1197.07|1210.66|1202.99|1202.43|1194.76|931
1755094500000|2025-08-13 14:15:00|1204.85|1197.18|1202.84|1195.17|1205.42|1197.75|1195.89|1188.22|1047
1755094800000|2025-08-13 14:20:00|1202.79|1195.12|1205.59|1197.92|1207.24|1199.57|1201.59|1193.92|982
1755095100000|2025-08-13 14:25:00|1205.54|1197.87|1210.34|1202.67|1211.88|1204.21|1205.54|1197.87|943
1755095400000|2025-08-13 14:30:00|1210.39|1202.72|1201.59|1193.92|1212.39|1204.72|1201.14|1193.47|876
1755095700000|2025-08-13 14:35:00|1201.49|1193.82|1200|1192.33|1203.98|1196.31|1199.78|1192.11|877
1755096000000|2025-08-13 14:40:00|1200.05|1192.38|1206.08|1198.41|1207.02|1199.35|1198.29|1190.62|837
1755096300000|2025-08-13 14:45:00|1206.06|1198.39|1200.17|1192.5|1206.59|1198.92|1200.02|1192.35|935
1755096600000|2025-08-13 14:50:00|1200.24|1192.57|1195.19|1187.52|1201.18|1193.51|1191.82|1184.15|976
1755096900000|2025-08-13 14:55:00|1195.31|1187.64|1194.95|1187.28|1198.85|1191.18|1194.54|1186.87|949
1755097200000|2025-08-13 15:00:00|1194.96|1187.29|1193.74|1186.07|1198.81|1191.14|1191.34|1183.67|959
1755097500000|2025-08-13 15:05:00|1193.76|1186.09|1189.29|1181.62|1195.53|1187.86|1187.14|1179.47|989
1755097800000|2025-08-13 15:10:00|1189.69|1182.02|1196.27|1188.6|1198.59|1190.92|1189.66|1181.99|961
1755098100000|2025-08-13 15:15:00|1196.02|1188.35|1194.84|1187.17|1196.46|1188.79|1188.74|1181.07|971
1755098400000|2025-08-13 15:20:00|1194.87|1187.2|1200.99|1193.32|1203.33|1195.66|1194.79|1187.12|946
1755098700000|2025-08-13 15:25:00|1201.01|1193.34|1199.34|1191.67|1201.94|1194.27|1199.26|1191.59|834
1755099000000|2025-08-13 15:30:00|1199.29|1191.62|1197.83|1190.16|1200.49|1192.82|1194.52|1186.85|881
1755099300000|2025-08-13 15:35:00|1197.87|1190.2|1201.69|1194.02|1201.89|1194.22|1195.95|1188.28|857
1755099600000|2025-08-13 15:40:00|1201.67|1194|1206.08|1198.41|1208.94|1201.27|1201.14|1193.47|768
1755099900000|2025-08-13 15:45:00|1206.04|1198.37|1199.11|1191.44|1206.09|1198.42|1198.86|1191.19|758
1755100200000|2025-08-13 15:50:00|1199.08|1191.41|1195.49|1187.82|1200.54|1192.87|1195.39|1187.72|679
1755100500000|2025-08-13 15:55:00|1195.59|1187.92|1202.79|1195.12|1202.83|1195.16|1195.59|1187.92|778
1755100800000|2025-08-13 16:00:00|1202.84|1195.17|1205.34|1197.67|1205.92|1198.25|1202.84|1195.17|786
1755101100000|2025-08-13 16:05:00|1205.29|1197.62|1210.92|1203.25|1213.31|1205.64|1204.72|1197.05|840
1755101400000|2025-08-13 16:10:00|1210.94|1203.27|1208.41|1200.74|1211.93|1204.26|1207.49|1199.82|843
1755101700000|2025-08-13 16:15:00|1208.39|1200.72|1212.84|1205.17|1213.27|1205.6|1207.86|1200.19|825
1755102000000|2025-08-13 16:20:00|1212.81|1205.14|1213.16|1205.49|1218.5|1210.83|1212.16|1204.49|929
1755102300000|2025-08-13 16:25:00|1213.21|1205.54|1217.66|1209.99|1219.79|1212.12|1212.16|1204.49|817
1755102600000|2025-08-13 16:30:00|1217.63|1209.96|1221.39|1213.72|1223.79|1216.12|1215.69|1208.02|842
1755102900000|2025-08-13 16:35:00|1221.37|1213.7|1222.27|1214.6|1228.56|1220.89|1219.09|1211.42|996
1755103200000|2025-08-13 16:40:00|1222.42|1214.75|1206.44|1198.77|1222.69|1215.02|1205|1197.33|985
1755103500000|2025-08-13 16:45:00|1206.47|1198.8|1208.48|1200.81|1210.14|1202.47|1206.38|1198.71|801
1755103800000|2025-08-13 16:50:00|1208.68|1201.01|1207.49|1199.82|1208.68|1201.01|1205.36|1197.69|728
1755104100000|2025-08-13 16:55:00|1207.48|1199.81|1209.57|1201.9|1210.49|1202.82|1206.99|1199.32|680
1755104400000|2025-08-13 17:00:00|1209.59|1201.92|1211.67|1204|1212.5|1204.83|1206.29|1198.62|734
1755104700000|2025-08-13 17:05:00|1211.7|1204.03|1210.63|1202.96|1212.07|1204.4|1206.29|1198.62|771
1755105000000|2025-08-13 17:10:00|1210.69|1203.02|1207.49|1199.82|1211.49|1203.82|1206.79|1199.12|729
1755105300000|2025-08-13 17:15:00|1207.64|1199.97|1211.97|1204.3|1213.05|1205.38|1206.95|1199.28|793
1755105600000|2025-08-13 17:20:00|1212.01|1204.34|1212.19|1204.52|1212.19|1204.52|1209.14|1201.47|702
1755105900000|2025-08-13 17:25:00|1212.26|1204.59|1212|1204.33|1213.93|1206.26|1210.34|1202.67|693
1755106200000|2025-08-13 17:30:00|1211.98|1204.31|1208.89|1201.22|1214.09|1206.42|1208|1200.33|722
1755106500000|2025-08-13 17:35:00|1208.87|1201.2|1209.64|1201.97|1209.64|1201.97|1206.94|1199.27|750
1755106800000|2025-08-13 17:40:00|1209.59|1201.92|1208.26|1200.59|1209.72|1202.05|1205.99|1198.32|644
1755107100000|2025-08-13 17:45:00|1208.09|1200.42|1208.94|1201.27|1210.2|1202.53|1207.04|1199.37|613
1755107400000|2025-08-13 17:50:00|1209.02|1201.35|1209.24|1201.57|1209.94|1202.27|1206.99|1199.32|542
1755107700000|2025-08-13 17:55:00|1209.34|1201.67|1208.69|1201.02|1210.63|1202.96|1208.59|1200.92|537
1755108000000|2025-08-13 18:00:00|1208.72|1201.05|1211.24|1203.57|1213.39|1205.72|1208.04|1200.37|727
1755108300000|2025-08-13 18:05:00|1211.26|1203.59|1206.25|1198.58|1211.26|1203.59|1205.34|1197.67|743
1755108600000|2025-08-13 18:10:00|1206.29|1198.62|1207.37|1199.7|1209.09|1201.42|1206.09|1198.42|660
1755108900000|2025-08-13 18:15:00|1207.39|1199.72|1205.22|1197.55|1209.43|1201.76|1203.94|1196.27|690
1755109200000|2025-08-13 18:20:00|1205.29|1197.62|1201.3|1193.63|1206.62|1198.95|1200.39|1192.72|724
1755109500000|2025-08-13 18:25:00|1201.28|1193.61|1201.16|1193.49|1203.16|1195.49|1200.42|1192.75|747
1755109800000|2025-08-13 18:30:00|1201.19|1193.52|1200.59|1192.92|1203.25|1195.58|1200.33|1192.66|707
1755110100000|2025-08-13 18:35:00|1200.6|1192.93|1197.42|1189.75|1201.74|1194.07|1193.39|1185.72|763
1755110400000|2025-08-13 18:40:00|1197.4|1189.73|1196.44|1188.77|1199.54|1191.87|1194.27|1186.6|769
1755110700000|2025-08-13 18:45:00|1196.39|1188.72|1194.84|1187.17|1197.18|1189.51|1194.49|1186.82|688
1755111000000|2025-08-13 18:50:00|1194.69|1187.02|1199.59|1191.92|1199.69|1192.02|1194.6|1186.93|590
1755111300000|2025-08-13 18:55:00|1199.5|1191.83|1200.64|1192.97|1202.33|1194.66|1199.19|1191.52|643
1755111600000|2025-08-13 19:00:00|1200.61|1192.94|1202.87|1195.2|1205.2|1197.53|1199.55|1191.88|617
1755111900000|2025-08-13 19:05:00|1202.92|1195.25|1201.42|1193.75|1202.94|1195.27|1199.74|1192.07|705
1755112200000|2025-08-13 19:10:00|1201.39|1193.72|1201.95|1194.28|1203.01|1195.34|1200.48|1192.81|612
1755112500000|2025-08-13 19:15:00|1201.78|1194.11|1205.79|1198.12|1206.42|1198.75|1201.7|1194.03|621
1755112800000|2025-08-13 19:20:00|1205.76|1198.09|1205.92|1198.25|1207.14|1199.47|1204.76|1197.09|816
1755113100000|2025-08-13 19:25:00|1205.91|1198.24|1208.01|1200.34|1208.37|1200.7|1205.33|1197.66|705
1755113400000|2025-08-13 19:30:00|1208.22|1200.55|1207.34|1199.67|1208.69|1201.02|1204.39|1196.72|732
1755113700000|2025-08-13 19:35:00|1207.36|1199.69|1205.73|1198.06|1207.68|1200.01|1204.77|1197.1|750
1755114000000|2025-08-13 19:40:00|1205.49|1197.82|1202.79|1195.12|1206.59|1198.92|1202.69|1195.02|635
1755114300000|2025-08-13 19:45:00|1202.57|1194.9|1202.23|1194.56|1204.86|1197.19|1202.23|1194.56|720
1755114600000|2025-08-13 19:50:00|1202.43|1194.76|1206.98|1199.31|1207.22|1199.55|1202.43|1194.76|660
1755114900000|2025-08-13 19:55:00|1206.9|1199.23|1206.99|1199.32|1207.99|1200.32|1205|1197.33|738
1755115200000|2025-08-13 20:00:00|1206.98|1199.31|1203.14|1195.47|1207.96|1200.29|1203.14|1195.47|770
1755115500000|2025-08-13 20:05:00|1202.9|1195.23|1206.42|1198.75|1206.43|1198.76|1202.19|1194.52|673
1755115800000|2025-08-13 20:10:00|1206.61|1198.94|1205.81|1198.14|1207.75|1200.08|1205.69|1198.02|592
1755116100000|2025-08-13 20:15:00|1205.71|1198.04|1207.28|1199.61|1207.42|1199.75|1205.29|1197.62|699
1755116400000|2025-08-13 20:20:00|1207.27|1199.6|1207.39|1199.72|1209.1|1201.43|1207.27|1199.6|539
1755116700000|2025-08-13 20:25:00|1207.43|1199.76|1206.42|1198.75|1207.91|1200.24|1205.89|1198.22|685
1755117000000|2025-08-13 20:30:00|1206.44|1198.77|1211.59|1203.92|1211.99|1204.32|1206.32|1198.65|609
1755117300000|2025-08-13 20:35:00|1211.55|1203.88|1210.75|1203.08|1212.69|1205.02|1209.99|1202.32|677
1755117600000|2025-08-13 20:40:00|1210.77|1203.1|1212.89|1205.22|1212.99|1205.32|1210.67|1203|566
1755117900000|2025-08-13 20:45:00|1212.94|1205.27|1212.63|1204.96|1213.49|1205.82|1210.69|1203.02|626
1755118200000|2025-08-13 20:50:00|1212.73|1205.06|1211.45|1203.78|1212.86|1205.19|1210.36|1202.69|648
1755118500000|2025-08-13 20:55:00|1211.58|1203.91|1211.1|1203.43|1212.45|1204.78|1210.04|1202.37|599
1755118800000|2025-08-13 21:00:00|1211.12|1203.45|1212.3|1204.63|1212.58|1204.91|1210.69|1203.02|458
1755119100000|2025-08-13 21:05:00|1212.34|1204.67|1214.94|1207.27|1217.6|1209.93|1212.06|1204.39|595
1755119400000|2025-08-13 21:10:00|1214.88|1207.21|1213.45|1205.78|1216.53|1208.86|1213.28|1205.61|687
1755119700000|2025-08-13 21:15:00|1213.43|1205.76|1217.66|1209.99|1217.75|1210.08|1213.43|1205.76|573
1755120000000|2025-08-13 21:20:00|1217.65|1209.98|1215.82|1208.15|1218.8|1211.13|1214.05|1206.38|664
1755120300000|2025-08-13 21:25:00|1215.85|1208.18|1212.16|1204.49|1216.74|1209.07|1212.15|1204.48|467
1755120600000|2025-08-13 21:30:00|1212.17|1204.5|1214.7|1207.03|1214.7|1207.03|1212|1204.33|458
1755120900000|2025-08-13 21:35:00|1214.69|1207.02|1215.82|1208.15|1215.88|1208.21|1213.92|1206.25|365
1755121200000|2025-08-13 21:40:00|1215.86|1208.19|1211.96|1204.29|1215.91|1208.24|1211.92|1204.25|326
1755121500000|2025-08-13 21:45:00|1212.01|1204.34|1211.62|1203.95|1212.77|1205.1|1211.51|1203.84|153
1755121800000|2025-08-13 21:50:00|1211.63|1203.96|1213.45|1205.78|1213.49|1205.82|1209.65|1201.98|354
1755122100000|2025-08-13 21:55:00|1213.48|1205.81|1212.36|1204.69|1215.31|1207.64|1211.32|1203.65|385
1755122400000|2025-08-13 22:00:00|1212.38|1204.71|1211.93|1204.26|1214.84|1207.17|1210.59|1202.92|720
1755122700000|2025-08-13 22:05:00|1211.68|1204.01|1216.78|1209.11|1217.49|1209.82|1210.93|1203.26|550
1755123000000|2025-08-13 22:10:00|1216.48|1208.81|1215.72|1208.05|1216.88|1209.21|1213.78|1206.11|566
1755123300000|2025-08-13 22:15:00|1215.67|1208|1213.92|1206.25|1215.72|1208.05|1212.65|1204.98|533
1755123600000|2025-08-13 22:20:00|1213.87|1206.2|1211.9|1204.23|1215.61|1207.94|1209.99|1202.32|717
1755123900000|2025-08-13 22:25:00|1211.85|1204.18|1213.17|1205.5|1214.64|1206.97|1210.34|1202.67|596
1755124200000|2025-08-13 22:30:00|1213.22|1205.55|1215.62|1207.95|1217.05|1209.38|1213.12|1205.45|588
1755124500000|2025-08-13 22:35:00|1215.57|1207.9|1216.02|1208.35|1217.86|1210.19|1214.28|1206.61|580
1755124800000|2025-08-13 22:40:00|1215.67|1208|1219.11|1211.44|1221.31|1213.64|1215.54|1207.87|679
1755125100000|2025-08-13 22:45:00|1219.27|1211.6|1222.35|1214.68|1222.94|1215.27|1218.81|1211.14|716
1755125400000|2025-08-13 22:50:00|1222.36|1214.69|1223.64|1215.97|1224.39|1216.72|1221.34|1213.67|636
1755125700000|2025-08-13 22:55:00|1223.67|1216|1218.77|1211.1|1223.84|1216.17|1215.88|1208.21|905
1755126000000|2025-08-13 23:00:00|1218.74|1211.07|1220.45|1212.78|1221.29|1213.62|1218.07|1210.4|895
1755126300000|2025-08-13 23:05:00|1220.53|1212.86|1220.67|1213|1222.15|1214.48|1220.09|1212.42|893
1755126600000|2025-08-13 23:10:00|1220.62|1212.95|1217.5|1209.83|1220.96|1213.29|1216.71|1209.04|831
1755126900000|2025-08-13 23:15:00|1217.63|1209.96|1215.69|1208.02|1218.33|1210.66|1214.59|1206.92|807
1755127200000|2025-08-13 23:20:00|1215.99|1208.32|1218.83|1211.16|1218.99|1211.32|1213.89|1206.22|796
1755127500000|2025-08-13 23:25:00|1218.94|1211.27|1221.88|1214.21|1221.99|1214.32|1218.75|1211.08|685
1755127800000|2025-08-13 23:30:00|1221.99|1214.32|1227.09|1219.42|1227.44|1219.77|1221.79|1214.12|680
1755128100000|2025-08-13 23:35:00|1227.07|1219.4|1226.17|1218.5|1231.39|1223.72|1225.25|1217.58|855
1755128400000|2025-08-13 23:40:00|1226.24|1218.57|1222.69|1215.02|1227.67|1220|1221.4|1213.73|633
1755128700000|2025-08-13 23:45:00|1222.66|1214.99|1220.29|1212.62|1222.66|1214.99|1219.75|1212.08|609
1755129000000|2025-08-13 23:50:00|1220.26|1212.59|1218.67|1211|1220.41|1212.74|1216.91|1209.24|615
1755129300000|2025-08-13 23:55:00|1218.62|1210.95|1217.08|1209.41|1219.52|1211.85|1216.75|1209.08|651
1755129600000|2025-08-14 00:00:00|1217.2|1209.53|1216.96|1209.29|1219.92|1212.25|1215.29|1207.62|825
1755129900000|2025-08-14 00:05:00|1216.95|1209.28|1224.5|1216.83|1224.7|1217.03|1216.95|1209.28|815
1755130200000|2025-08-14 00:10:00|1224.47|1216.8|1223.85|1216.18|1224.56|1216.89|1220.73|1213.06|809
1755130500000|2025-08-14 00:15:00|1223.78|1216.11|1224.27|1216.6|1224.52|1216.85|1219.41|1211.74|819
1755130800000|2025-08-14 00:20:00|1224.3|1216.63|1219.8|1212.13|1225.33|1217.66|1219.78|1212.11|811
1755131100000|2025-08-14 00:25:00|1219.81|1212.14|1224.14|1216.47|1224.69|1217.02|1219.19|1211.52|803
1755131400000|2025-08-14 00:30:00|1224.29|1216.62|1228.45|1220.78|1228.45|1220.78|1223.03|1215.36|847
1755131700000|2025-08-14 00:35:00|1228.51|1220.84|1226.19|1218.52|1230.99|1223.32|1223.64|1215.97|775
1755132000000|2025-08-14 00:40:00|1226.29|1218.62|1219.28|1211.61|1226.29|1218.62|1217|1209.33|806
1755132300000|2025-08-14 00:45:00|1219.34|1211.67|1213.17|1205.5|1219.57|1211.9|1213.02|1205.35|738
1755132600000|2025-08-14 00:50:00|1213.19|1205.52|1213.25|1205.58|1215.24|1207.57|1212.54|1204.87|832
1755132900000|2025-08-14 00:55:00|1213.27|1205.6|1211.14|1203.47|1214.88|1207.21|1210.8|1203.13|680
1755133200000|2025-08-14 01:00:00|1211.1|1203.43|1206.46|1198.79|1212.09|1204.42|1204.38|1196.71|738
1755133500000|2025-08-14 01:05:00|1206.45|1198.78|1207.05|1199.38|1208.84|1201.17|1206.05|1198.38|693
1755133800000|2025-08-14 01:10:00|1207.03|1199.36|1207.85|1200.18|1207.91|1200.24|1205.94|1198.27|617
1755134100000|2025-08-14 01:15:00|1207.92|1200.25|1215.25|1207.58|1216.97|1209.3|1207.92|1200.25|811
1755134400000|2025-08-14 01:20:00|1215.41|1207.74|1210.36|1202.69|1216.41|1208.74|1210.36|1202.69|795
1755134700000|2025-08-14 01:25:00|1210.43|1202.76|1213.63|1205.96|1215.74|1208.07|1210.21|1202.54|786
1755135000000|2025-08-14 01:30:00|1213.62|1205.95|1218.02|1210.35|1218.02|1210.35|1212.17|1204.5|809
1755135300000|2025-08-14 01:35:00|1218.01|1210.34|1218.29|1210.62|1218.34|1210.67|1215.72|1208.05|833
1755135600000|2025-08-14 01:40:00|1218.32|1210.65|1219.96|1212.29|1220.84|1213.17|1217.39|1209.72|735
1755135900000|2025-08-14 01:45:00|1219.97|1212.3|1221.2|1213.53|1222.83|1215.16|1218.87|1211.2|775
1755136200000|2025-08-14 01:50:00|1221.25|1213.58|1216.38|1208.71|1221.63|1213.96|1215.89|1208.22|715
1755136500000|2025-08-14 01:55:00|1216.25|1208.58|1218.28|1210.61|1219.12|1211.45|1214.14|1206.47|741
1755136800000|2025-08-14 02:00:00|1218.16|1210.49|1215.04|1207.37|1218.97|1211.3|1214.6|1206.93|768
1755137100000|2025-08-14 02:05:00|1215.08|1207.41|1213.91|1206.24|1216.5|1208.83|1213.59|1205.92|772
1755137400000|2025-08-14 02:10:00|1214.03|1206.36|1212.37|1204.7|1214.68|1207.01|1211.65|1203.98|773
1755137700000|2025-08-14 02:15:00|1212.24|1204.57|1213.82|1206.15|1215.54|1207.87|1210.43|1202.76|748
1755138000000|2025-08-14 02:20:00|1213.47|1205.8|1215.15|1207.48|1215.15|1207.48|1211.95|1204.28|742
1755138300000|2025-08-14 02:25:00|1214.79|1207.12|1214.12|1206.45|1215.64|1207.97|1213.23|1205.56|722
1755138600000|2025-08-14 02:30:00|1214.1|1206.43|1214.72|1207.05|1215.7|1208.03|1213.61|1205.94|742
1755138900000|2025-08-14 02:35:00|1214.74|1207.07|1218.29|1210.62|1221.12|1213.45|1214.49|1206.82|869
1755139200000|2025-08-14 02:40:00|1218.26|1210.59|1220.3|1212.63|1220.49|1212.82|1214.89|1207.22|826
1755139500000|2025-08-14 02:45:00|1220.32|1212.65|1216.59|1208.92|1220.74|1213.07|1211.84|1204.17|894
1755139800000|2025-08-14 02:50:00|1216.63|1208.96|1217.79|1210.12|1224.43|1216.76|1214.81|1207.14|844
1755140100000|2025-08-14 02:55:00|1217.76|1210.09|1216.34|1208.67|1217.76|1210.09|1214.56|1206.89|687
1755140400000|2025-08-14 03:00:00|1216.36|1208.69|1214.8|1207.13|1216.59|1208.92|1214.08|1206.41|770
1755140700000|2025-08-14 03:05:00|1214.78|1207.11|1210.86|1203.19|1216.52|1208.85|1208.99|1201.32|834
1755141000000|2025-08-14 03:10:00|1210.92|1203.25|1211.28|1203.61|1212.33|1204.66|1208.66|1200.99|715
1755141300000|2025-08-14 03:15:00|1211.29|1203.62|1217.23|1209.56|1218.12|1210.45|1211.29|1203.62|784
1755141600000|2025-08-14 03:20:00|1217.21|1209.54|1216.3|1208.63|1219.95|1212.28|1215.68|1208.01|886
1755141900000|2025-08-14 03:25:00|1216.34|1208.67|1215.44|1207.77|1217.39|1209.72|1215.08|1207.41|692
1755142200000|2025-08-14 03:30:00|1215.42|1207.75|1211.35|1203.68|1216.07|1208.4|1210.55|1202.88|757
1755142500000|2025-08-14 03:35:00|1211.34|1203.67|1212.37|1204.7|1213.16|1205.49|1209.37|1201.7|786
1755142800000|2025-08-14 03:40:00|1212.35|1204.68|1212.14|1204.47|1213.63|1205.96|1211.72|1204.05|692
1755143100000|2025-08-14 03:45:00|1212.12|1204.45|1216.24|1208.57|1217.74|1210.07|1212.1|1204.43|734
1755143400000|2025-08-14 03:50:00|1216.28|1208.61|1216.09|1208.42|1218.54|1210.87|1215.51|1207.84|594
1755143700000|2025-08-14 03:55:00|1216.14|1208.47|1217.79|1210.12|1219.48|1211.81|1216.14|1208.47|597
1755144000000|2025-08-14 04:00:00|1217.77|1210.1|1212.69|1205.02|1218.54|1210.87|1212.69|1205.02|519
1755144300000|2025-08-14 04:05:00|1212.67|1205|1217.37|1209.7|1217.79|1210.12|1211.99|1204.32|529
1755144600000|2025-08-14 04:10:00|1217.34|1209.67|1215.34|1207.67|1219.49|1211.82|1214.54|1206.87|511
1755144900000|2025-08-14 04:15:00|1215.36|1207.69|1217.44|1209.77|1219.35|1211.68|1215.29|1207.62|553
1755145200000|2025-08-14 04:20:00|1217.51|1209.84|1215.78|1208.11|1218.08|1210.41|1214.09|1206.42|627
1755145500000|2025-08-14 04:25:00|1215.73|1208.06|1213.54|1205.87|1217.13|1209.46|1212.95|1205.28|665
1755145800000|2025-08-14 04:30:00|1213.52|1205.85|1209.46|1201.79|1213.52|1205.85|1209.2|1201.53|681
1755146100000|2025-08-14 04:35:00|1209.37|1201.7|1209.86|1202.19|1210.74|1203.07|1207.49|1199.82|600
1755146400000|2025-08-14 04:40:00|1209.89|1202.22|1207.56|1199.89|1210.14|1202.47|1207.44|1199.77|534
1755146700000|2025-08-14 04:45:00|1207.49|1199.82|1205.42|1197.75|1207.77|1200.1|1205.39|1197.72|707
1755147000000|2025-08-14 04:50:00|1205.44|1197.77|1205.69|1198.02|1207.22|1199.55|1204.72|1197.05|653
1755147300000|2025-08-14 04:55:00|1205.64|1197.97|1204.18|1196.51|1205.86|1198.19|1204.13|1196.46|479
1755147600000|2025-08-14 05:00:00|1204.29|1196.62|1206.54|1198.87|1206.7|1199.03|1203.71|1196.04|467
1755147900000|2025-08-14 05:05:00|1206.49|1198.82|1205.85|1198.18|1207.64|1199.97|1204.44|1196.77|527
1755148200000|2025-08-14 05:10:00|1205.73|1198.06|1201.09|1193.42|1205.86|1198.19|1199.91|1192.24|631
1755148500000|2025-08-14 05:15:00|1201|1193.33|1200.84|1193.17|1201.66|1193.99|1199.1|1191.43|621
1755148800000|2025-08-14 05:20:00|1200.69|1193.02|1200.29|1192.62|1201.79|1194.12|1200.09|1192.42|594
1755149100000|2025-08-14 05:25:00|1200.19|1192.52|1198.37|1190.7|1200.55|1192.88|1198.1|1190.43|572
1755149400000|2025-08-14 05:30:00|1198.46|1190.79|1198.53|1190.86|1198.66|1190.99|1194.69|1187.02|615
1755149700000|2025-08-14 05:35:00|1198.58|1190.91|1196.39|1188.72|1198.86|1191.19|1196.19|1188.52|488
1755150000000|2025-08-14 05:40:00|1196.38|1188.71|1167.75|1160.08|1196.48|1188.81|1164.44|1156.77|981
1755150300000|2025-08-14 05:45:00|1167.91|1160.24|1174|1166.33|1176.59|1168.92|1167.91|1160.24|911
1755150600000|2025-08-14 05:50:00|1173.69|1166.02|1176.14|1168.47|1176.43|1168.76|1171.79|1164.12|848
1755150900000|2025-08-14 05:55:00|1176.08|1168.41|1177.48|1169.81|1178.15|1170.48|1175.91|1168.24|666
1755151200000|2025-08-14 06:00:00|1177.44|1169.77|1168.22|1160.55|1178.31|1170.64|1167.32|1159.65|909
1755151500000|2025-08-14 06:05:00|1168.19|1160.52|1172.12|1164.45|1173.91|1166.24|1168.19|1160.52|866
1755151800000|2025-08-14 06:10:00|1172.02|1164.35|1167.05|1159.38|1172.32|1164.65|1166.93|1159.26|819
1755152100000|2025-08-14 06:15:00|1166.98|1159.31|1164.86|1157.19|1169.4|1161.73|1162.17|1154.5|897
1755152400000|2025-08-14 06:20:00|1165.06|1157.39|1163.62|1155.95|1167.84|1160.17|1162.29|1154.62|836
1755152700000|2025-08-14 06:25:00|1163.53|1155.86|1165.44|1157.77|1167|1159.33|1163.38|1155.71|804
1755153000000|2025-08-14 06:30:00|1165.42|1157.75|1166.71|1159.04|1168.74|1161.07|1164.44|1156.77|768
1755153300000|2025-08-14 06:35:00|1166.79|1159.12|1172.28|1164.61|1173.6|1165.93|1165.16|1157.49|748
1755153600000|2025-08-14 06:40:00|1172.27|1164.6|1172.35|1164.68|1173.59|1165.92|1170.49|1162.82|786
1755153900000|2025-08-14 06:45:00|1172.31|1164.64|1170.28|1162.61|1173.02|1165.35|1169.99|1162.32|764
1755154200000|2025-08-14 06:50:00|1170.3|1162.63|1171|1163.33|1172.14|1164.47|1168.99|1161.32|670
1755154500000|2025-08-14 06:55:00|1171.01|1163.34|1170.33|1162.66|1171.42|1163.75|1169.26|1161.59|654
1755154800000|2025-08-14 07:00:00|1170.36|1162.69|1168.41|1160.74|1171.54|1163.87|1168.41|1160.74|389
1755155100000|2025-08-14 07:05:00|1168.18|1160.51|1167.13|1159.46|1169.6|1161.93|1167|1159.33|280
1755155400000|2025-08-14 07:10:00|1167.15|1159.48|1166.65|1158.98|1168.08|1160.41|1165.41|1157.74|390
1755155700000|2025-08-14 07:15:00|1166.54|1158.87|1166.19|1158.52|1168.77|1161.1|1164.69|1157.02|722
1755156000000|2025-08-14 07:20:00|1166.25|1158.58|1168.1|1160.43|1168.97|1161.3|1164.27|1156.6|673
1755156300000|2025-08-14 07:25:00|1168.09|1160.42|1167.92|1160.25|1168.88|1161.21|1166.6|1158.93|612
1755156600000|2025-08-14 07:30:00|1168.09|1160.42|1170.13|1162.46|1170.64|1162.97|1166.99|1159.32|653
1755156900000|2025-08-14 07:35:00|1170.11|1162.44|1168.41|1160.74|1172.91|1165.24|1167.59|1159.92|790
1755157200000|2025-08-14 07:40:00|1168.46|1160.79|1167.22|1159.55|1168.96|1161.29|1165.59|1157.92|719
1755157500000|2025-08-14 07:45:00|1167.29|1159.62|1163.22|1155.55|1167.29|1159.62|1162.04|1154.37|706
1755157800000|2025-08-14 07:50:00|1163.23|1155.56|1166.21|1158.54|1166.64|1158.97|1161.81|1154.14|709
1755158100000|2025-08-14 07:55:00|1166.25|1158.58|1165.85|1158.18|1167.63|1159.96|1165.55|1157.88|601
1755158400000|2025-08-14 08:00:00|1165.89|1158.22|1162.01|1154.34|1167.54|1159.87|1160.9|1153.23|829
1755158700000|2025-08-14 08:05:00|1162|1154.33|1157.99|1150.32|1162.61|1154.94|1157.22|1149.55|916
1755159000000|2025-08-14 08:10:00|1157.84|1150.17|1157.44|1149.77|1160.37|1152.7|1156.77|1149.1|854
1755159300000|2025-08-14 08:15:00|1157.28|1149.61|1159.23|1151.56|1160.87|1153.2|1156.82|1149.15|903
1755159600000|2025-08-14 08:20:00|1159.18|1151.51|1157.51|1149.84|1159.37|1151.7|1157.49|1149.82|834
1755159900000|2025-08-14 08:25:00|1157.49|1149.82|1160.78|1153.11|1162.24|1154.57|1157.49|1149.82|749
1755160200000|2025-08-14 08:30:00|1160.87|1153.2|1160.69|1153.02|1162.14|1154.47|1160.04|1152.37|775
1755160500000|2025-08-14 08:35:00|1160.73|1153.06|1156.05|1148.38|1160.94|1153.27|1156.05|1148.38|799
1755160800000|2025-08-14 08:40:00|1156.06|1148.39|1153.24|1145.57|1156.37|1148.7|1152.09|1144.42|782
1755161100000|2025-08-14 08:45:00|1153.31|1145.64|1154.05|1146.38|1157.37|1149.7|1153.13|1145.46|768
1755161400000|2025-08-14 08:50:00|1154.09|1146.42|1153.01|1145.34|1154.85|1147.18|1151.74|1144.07|807
1755161700000|2025-08-14 08:55:00|1152.96|1145.29|1154.04|1146.37|1154.26|1146.59|1151.62|1143.95|779
1755162000000|2025-08-14 09:00:00|1154.08|1146.41|1152.38|1144.71|1154.19|1146.52|1150.59|1142.92|745
1755162300000|2025-08-14 09:05:00|1152.39|1144.72|1156.37|1148.7|1157.03|1149.36|1151.64|1143.97|846
1755162600000|2025-08-14 09:10:00|1156.33|1148.66|1156.87|1149.2|1157.11|1149.44|1154.95|1147.28|787
1755162900000|2025-08-14 09:15:00|1157.04|1149.37|1157.12|1149.45|1157.59|1149.92|1154.13|1146.46|898
1755163200000|2025-08-14 09:20:00|1157.02|1149.35|1156.46|1148.79|1157.35|1149.68|1154.24|1146.57|737
1755163500000|2025-08-14 09:25:00|1156.44|1148.77|1158.03|1150.36|1159.49|1151.82|1156.14|1148.47|825
1755163800000|2025-08-14 09:30:00|1158.02|1150.35|1160.67|1153|1161.14|1153.47|1157.6|1149.93|685
1755164100000|2025-08-14 09:35:00|1160.56|1152.89|1156.39|1148.72|1163.05|1155.38|1156.26|1148.59|851
1755164400000|2025-08-14 09:40:00|1156.34|1148.67|1158.78|1151.11|1159.19|1151.52|1156.09|1148.42|709
1755164700000|2025-08-14 09:45:00|1158.81|1151.14|1159.39|1151.72|1160.49|1152.82|1158.54|1150.87|719
1755165000000|2025-08-14 09:50:00|1159.36|1151.69|1161.07|1153.4|1161.42|1153.75|1158.99|1151.32|723
1755165300000|2025-08-14 09:55:00|1161.04|1153.37|1161.52|1153.85|1163.29|1155.62|1160.79|1153.12|704
1755165600000|2025-08-14 10:00:00|1161.62|1153.95|1159.32|1151.65|1162.39|1154.72|1159.17|1151.5|804
1755165900000|2025-08-14 10:05:00|1159.39|1151.72|1158.84|1151.17|1161.19|1153.52|1158.29|1150.62|847
1755166200000|2025-08-14 10:10:00|1158.68|1151.01|1156.19|1148.52|1158.79|1151.12|1155.49|1147.82|889
1755166500000|2025-08-14 10:15:00|1156.26|1148.59|1158.73|1151.06|1160|1152.33|1156.26|1148.59|853
1755166800000|2025-08-14 10:20:00|1158.64|1150.97|1156.99|1149.32|1158.99|1151.32|1155.91|1148.24|817
1755167100000|2025-08-14 10:25:00|1156.89|1149.22|1155.39|1147.72|1157.04|1149.37|1153|1145.33|831
1755167400000|2025-08-14 10:30:00|1155.5|1147.83|1157.17|1149.5|1157.74|1150.07|1155.44|1147.77|787
1755167700000|2025-08-14 10:35:00|1157.18|1149.51|1150.53|1142.86|1157.82|1150.15|1150.39|1142.72|792
1755168000000|2025-08-14 10:40:00|1150.59|1142.92|1145.3|1137.63|1150.69|1143.02|1141.04|1133.37|974
1755168300000|2025-08-14 10:45:00|1144.89|1137.22|1142.21|1134.54|1148.29|1140.62|1140.92|1133.25|931
1755168600000|2025-08-14 10:50:00|1142.22|1134.55|1144.91|1137.24|1146.08|1138.41|1139.04|1131.37|987
1755168900000|2025-08-14 10:55:00|1144.95|1137.28|1147.79|1140.12|1147.98|1140.31|1144.95|1137.28|874
1755169200000|2025-08-14 11:00:00|1147.59|1139.92|1144.05|1136.38|1147.64|1139.97|1143.09|1135.42|918
1755169500000|2025-08-14 11:05:00|1144.07|1136.4|1143.85|1136.18|1144.34|1136.67|1142.5|1134.83|829
1755169800000|2025-08-14 11:10:00|1143.78|1136.11|1145.71|1138.04|1147.09|1139.42|1143.45|1135.78|772
1755170100000|2025-08-14 11:15:00|1145.64|1137.97|1147.84|1140.17|1148.54|1140.87|1145.42|1137.75|867
1755170400000|2025-08-14 11:20:00|1147.87|1140.2|1144.38|1136.71|1148.02|1140.35|1143.41|1135.74|912
1755170700000|2025-08-14 11:25:00|1144.43|1136.76|1142.79|1135.12|1146.07|1138.4|1142.79|1135.12|865
1755171000000|2025-08-14 11:30:00|1142.73|1135.06|1139.97|1132.3|1143.45|1135.78|1138.74|1131.07|860
1755171300000|2025-08-14 11:35:00|1140|1132.33|1139.61|1131.94|1140.44|1132.77|1138.91|1131.24|692
1755171600000|2025-08-14 11:40:00|1139.79|1132.12|1137.82|1130.15|1141.06|1133.39|1137.69|1130.02|557
1755171900000|2025-08-14 11:45:00|1137.77|1130.1|1136.92|1129.25|1138.59|1130.92|1136.24|1128.57|728
1755172200000|2025-08-14 11:50:00|1136.9|1129.23|1137.34|1129.67|1138.82|1131.15|1136.79|1129.12|699
1755172500000|2025-08-14 11:55:00|1137.29|1129.62|1140.85|1133.18|1142.12|1134.45|1136.29|1128.62|750
1755172800000|2025-08-14 12:00:00|1140.8|1133.13|1140.42|1132.75|1141.08|1133.41|1138.69|1131.02|841
1755173100000|2025-08-14 12:05:00|1140.19|1132.52|1143.69|1136.02|1143.69|1136.02|1138.62|1130.95|898
1755173400000|2025-08-14 12:10:00|1143.74|1136.07|1144.36|1136.69|1144.37|1136.7|1141.84|1134.17|676
1755173700000|2025-08-14 12:15:00|1144.41|1136.74|1143.19|1135.52|1145.42|1137.75|1139.33|1131.66|920
1755174000000|2025-08-14 12:20:00|1143.22|1135.55|1147.59|1139.92|1149|1141.33|1141.34|1133.67|884
1755174300000|2025-08-14 12:25:00|1147.6|1139.93|1147.27|1139.6|1148.54|1140.87|1146.24|1138.57|827
1755174600000|2025-08-14 12:30:00|1147.25|1139.58|1083.73|1076.06|1147.29|1139.62|1069.74|1062.07|1146
1755174900000|2025-08-14 12:35:00|1083.79|1076.12|1100.18|1092.51|1107.1|1099.43|1077.83|1070.16|1134
1755175200000|2025-08-14 12:40:00|1100.26|1092.59|1114.06|1106.39|1117.19|1109.52|1097.8|1090.13|1079
1755175500000|2025-08-14 12:45:00|1113.98|1106.31|1107.05|1099.38|1114.63|1106.96|1104.47|1096.8|1094
1755175800000|2025-08-14 12:50:00|1107.07|1099.4|1102.62|1094.95|1111.15|1103.48|1101.94|1094.27|1049
1755176100000|2025-08-14 12:55:00|1102.65|1094.98|1098.67|1091|1104.44|1096.77|1095.64|1087.97|1080
1755176400000|2025-08-14 13:00:00|1098.61|1090.94|1081.89|1074.22|1099.01|1091.34|1081.89|1074.22|1137
1755176700000|2025-08-14 13:05:00|1082.46|1074.79|1099.27|1091.6|1099.84|1092.17|1076.59|1068.92|1120
1755177000000|2025-08-14 13:10:00|1099.39|1091.72|1108.99|1101.32|1109.52|1101.85|1098.05|1090.38|1024
1755177300000|2025-08-14 13:15:00|1109.06|1101.39|1098.77|1091.1|1109.3|1101.63|1098.09|1090.42|1100
1755177600000|2025-08-14 13:20:00|1098.82|1091.15|1094.23|1086.56|1102.82|1095.15|1091.74|1084.07|1104
1755177900000|2025-08-14 13:25:00|1094.3|1086.63|1094.87|1087.2|1098.94|1091.27|1092.58|1084.91|1054
1755178200000|2025-08-14 13:30:00|1094.71|1087.04|1096.17|1088.5|1101.52|1093.85|1089.74|1082.07|1095
1755178500000|2025-08-14 13:35:00|1096.16|1088.49|1098.85|1091.18|1102.97|1095.3|1093.54|1085.87|1041
1755178800000|2025-08-14 13:40:00|1099.04|1091.37|1100.14|1092.47|1100.14|1092.47|1093.81|1086.14|1043
1755179100000|2025-08-14 13:45:00|1100.24|1092.57|1106.66|1098.99|1108.04|1100.37|1099.04|1091.37|1015
1755179400000|2025-08-14 13:50:00|1106.68|1099.01|1112.1|1104.43|1113.19|1105.52|1104.58|1096.91|934
1755179700000|2025-08-14 13:55:00|1111.97|1104.3|1106.39|1098.72|1111.97|1104.3|1104.77|1097.1|1008
1755180000000|2025-08-14 14:00:00|1106.37|1098.7|1104.86|1097.19|1108.69|1101.02|1104.04|1096.37|1024
1755180300000|2025-08-14 14:05:00|1105.13|1097.46|1105.77|1098.1|1107.2|1099.53|1102.8|1095.13|1014
1755180600000|2025-08-14 14:10:00|1105.71|1098.04|1106.09|1098.42|1106.98|1099.31|1103.99|1096.32|1013
1755180900000|2025-08-14 14:15:00|1106.08|1098.41|1114.89|1107.22|1115.16|1107.49|1106.08|1098.41|990
1755181200000|2025-08-14 14:20:00|1114.88|1107.21|1116.02|1108.35|1116.31|1108.64|1111.92|1104.25|1004
1755181500000|2025-08-14 14:25:00|1115.95|1108.28|1120.26|1112.59|1121.82|1114.15|1114.75|1107.08|954
1755181800000|2025-08-14 14:30:00|1120.25|1112.58|1121.65|1113.98|1123.71|1116.04|1115.95|1108.28|1077
1755182100000|2025-08-14 14:35:00|1121.89|1114.22|1125.95|1118.28|1126.04|1118.37|1118.7|1111.03|1019
1755182400000|2025-08-14 14:40:00|1125.78|1118.11|1115.97|1108.3|1126.03|1118.36|1115.7|1108.03|1010
1755182700000|2025-08-14 14:45:00|1115.93|1108.26|1120.61|1112.94|1123.59|1115.92|1114.65|1106.98|959
1755183000000|2025-08-14 14:50:00|1120.63|1112.96|1118.79|1111.12|1120.69|1113.02|1116.22|1108.55|1007
1755183300000|2025-08-14 14:55:00|1118.77|1111.1|1117.92|1110.25|1119.24|1111.57|1114.02|1106.35|947
1755183600000|2025-08-14 15:00:00|1117.99|1110.32|1114.01|1106.34|1118.72|1111.05|1113.91|1106.24|1001
1755183900000|2025-08-14 15:05:00|1114.1|1106.43|1115.28|1107.61|1117.81|1110.14|1112.44|1104.77|980
1755184200000|2025-08-14 15:10:00|1115.26|1107.59|1109.84|1102.17|1115.32|1107.65|1109.52|1101.85|975
1755184500000|2025-08-14 15:15:00|1109.89|1102.22|1106.17|1098.5|1111.34|1103.67|1106.16|1098.49|1034
1755184800000|2025-08-14 15:20:00|1106.21|1098.54|1102.19|1094.52|1107.36|1099.69|1101.77|1094.1|1018
1755185100000|2025-08-14 15:25:00|1102.36|1094.69|1104.42|1096.75|1105.14|1097.47|1098.71|1091.04|1062
1755185400000|2025-08-14 15:30:00|1104.51|1096.84|1102.47|1094.8|1106.21|1098.54|1101.69|1094.02|1024
1755185700000|2025-08-14 15:35:00|1102.4|1094.73|1102.7|1095.03|1103.47|1095.8|1099.29|1091.62|1012
1755186000000|2025-08-14 15:40:00|1102.69|1095.02|1103.03|1095.36|1105.28|1097.61|1102.49|1094.82|962
1755186300000|2025-08-14 15:45:00|1103|1095.33|1105.01|1097.34|1105.02|1097.35|1100.24|1092.57|967
1755186600000|2025-08-14 15:50:00|1104.93|1097.26|1108.36|1100.69|1109.33|1101.66|1104.92|1097.25|892
1755186900000|2025-08-14 15:55:00|1108.46|1100.79|1103.73|1096.06|1109.26|1101.59|1103.54|1095.87|862
1755187200000|2025-08-14 16:00:00|1103.68|1096.01|1104.42|1096.75|1106.36|1098.69|1103.65|1095.98|939
1755187500000|2025-08-14 16:05:00|1104.27|1096.6|1095.95|1088.28|1104.27|1096.6|1095.29|1087.62|944
1755187800000|2025-08-14 16:10:00|1095.85|1088.18|1092.18|1084.51|1098.29|1090.62|1092.18|1084.51|942
1755188100000|2025-08-14 16:15:00|1091.99|1084.32|1096.82|1089.15|1098.66|1090.99|1089.37|1081.7|1059
1755188400000|2025-08-14 16:20:00|1096.85|1089.18|1098.76|1091.09|1101.13|1093.46|1096.85|1089.18|928
1755188700000|2025-08-14 16:25:00|1098.71|1091.04|1093.1|1085.43|1098.73|1091.06|1090.32|1082.65|996
1755189000000|2025-08-14 16:30:00|1093.04|1085.37|1098.63|1090.96|1098.79|1091.12|1090.64|1082.97|951
1755189300000|2025-08-14 16:35:00|1098.5|1090.83|1099.96|1092.29|1099.96|1092.29|1095.21|1087.54|901
1755189600000|2025-08-14 16:40:00|1099.95|1092.28|1096.94|1089.27|1100.57|1092.9|1096.48|1088.81|839
1755189900000|2025-08-14 16:45:00|1096.96|1089.29|1095.9|1088.23|1097.33|1089.66|1092.02|1084.35|980
1755190200000|2025-08-14 16:50:00|1096.02|1088.35|1101.59|1093.92|1101.59|1093.92|1096.02|1088.35|868
1755190500000|2025-08-14 16:55:00|1101.39|1093.72|1098.43|1090.76|1101.84|1094.17|1096.64|1088.97|821
1755190800000|2025-08-14 17:00:00|1098.44|1090.77|1097.88|1090.21|1098.58|1090.91|1094.86|1087.19|867
1755191100000|2025-08-14 17:05:00|1097.9|1090.23|1092.02|1084.35|1098.09|1090.42|1091.37|1083.7|917
1755191400000|2025-08-14 17:10:00|1092.05|1084.38|1094.34|1086.67|1094.48|1086.81|1087.79|1080.12|967
1755191700000|2025-08-14 17:15:00|1094.33|1086.66|1091.64|1083.97|1094.86|1087.19|1090.16|1082.49|920
1755192000000|2025-08-14 17:20:00|1091.69|1084.02|1097.16|1089.49|1099.12|1091.45|1091.66|1083.99|815
1755192300000|2025-08-14 17:25:00|1097.21|1089.54|1100.23|1092.56|1100.76|1093.09|1096.9|1089.23|854
1755192600000|2025-08-14 17:30:00|1100.21|1092.54|1101.08|1093.41|1102.54|1094.87|1098.73|1091.06|868
1755192900000|2025-08-14 17:35:00|1101.05|1093.38|1095.31|1087.64|1101.18|1093.51|1095.09|1087.42|739
1755193200000|2025-08-14 17:40:00|1095.43|1087.76|1095.7|1088.03|1097.35|1089.68|1093.09|1085.42|812
1755193500000|2025-08-14 17:45:00|1095.76|1088.09|1095.78|1088.11|1096.9|1089.23|1093.36|1085.69|786
1755193800000|2025-08-14 17:50:00|1095.76|1088.09|1096.17|1088.5|1097.19|1089.52|1094.79|1087.12|635
1755194100000|2025-08-14 17:55:00|1096.09|1088.42|1098.6|1090.93|1098.71|1091.04|1096|1088.33|606
1755194400000|2025-08-14 18:00:00|1098.62|1090.95|1095.73|1088.06|1098.62|1090.95|1095.1|1087.43|640
1755194700000|2025-08-14 18:05:00|1095.74|1088.07|1093.98|1086.31|1096.19|1088.52|1092.5|1084.83|649
1755195000000|2025-08-14 18:10:00|1094.04|1086.37|1092.24|1084.57|1094.55|1086.88|1090.36|1082.69|683
1755195300000|2025-08-14 18:15:00|1092.37|1084.7|1089.35|1081.68|1093.02|1085.35|1088.03|1080.36|841
1755195600000|2025-08-14 18:20:00|1089.39|1081.72|1091.25|1083.58|1091.69|1084.02|1083.29|1075.62|875
1755195900000|2025-08-14 18:25:00|1091.32|1083.65|1094.74|1087.07|1097.24|1089.57|1091.32|1083.65|827
1755196200000|2025-08-14 18:30:00|1094.79|1087.12|1095.55|1087.88|1097.56|1089.89|1094.48|1086.81|783
1755196500000|2025-08-14 18:35:00|1095.53|1087.86|1095.68|1088.01|1095.99|1088.32|1093.17|1085.5|777
1755196800000|2025-08-14 18:40:00|1095.75|1088.08|1097.12|1089.45|1097.62|1089.95|1095.3|1087.63|716
1755197100000|2025-08-14 18:45:00|1097.13|1089.46|1095.52|1087.85|1097.52|1089.85|1094.87|1087.2|637
1755197400000|2025-08-14 18:50:00|1095.43|1087.76|1092.9|1085.23|1096.79|1089.12|1092.84|1085.17|796
1755197700000|2025-08-14 18:55:00|1092.95|1085.28|1093.03|1085.36|1094.84|1087.17|1091.89|1084.22|588
1755198000000|2025-08-14 19:00:00|1093.04|1085.37|1094.73|1087.06|1095.45|1087.78|1093.03|1085.36|484
1755198300000|2025-08-14 19:05:00|1094.79|1087.12|1096.38|1088.71|1096.99|1089.32|1094.79|1087.12|451
1755198600000|2025-08-14 19:10:00|1096.4|1088.73|1093.99|1086.32|1096.85|1089.18|1093.83|1086.16|417
1755198900000|2025-08-14 19:15:00|1094.02|1086.35|1094.62|1086.95|1094.94|1087.27|1092.63|1084.96|555
1755199200000|2025-08-14 19:20:00|1094.65|1086.98|1095.3|1087.63|1096.25|1088.58|1094.25|1086.58|607
1755199500000|2025-08-14 19:25:00|1095.25|1087.58|1095.67|1088|1096.59|1088.92|1094.39|1086.72|634
1755199800000|2025-08-14 19:30:00|1095.7|1088.03|1095.9|1088.23|1097|1089.33|1094.1|1086.43|657
1755200100000|2025-08-14 19:35:00|1095.91|1088.24|1096.73|1089.06|1098.09|1090.42|1094.59|1086.92|560
1755200400000|2025-08-14 19:40:00|1096.82|1089.15|1097.49|1089.82|1098.09|1090.42|1096.24|1088.57|542
1755200700000|2025-08-14 19:45:00|1097.51|1089.84|1094.95|1087.28|1097.59|1089.92|1094.93|1087.26|696
1755201000000|2025-08-14 19:50:00|1095.11|1087.44|1094.23|1086.56|1095.63|1087.96|1093.57|1085.9|715
1755201300000|2025-08-14 19:55:00|1094.35|1086.68|1092.32|1084.65|1094.35|1086.68|1090.96|1083.29|753
1755201600000|2025-08-14 20:00:00|1092.29|1084.62|1092.47|1084.8|1092.89|1085.22|1090.09|1082.42|853
1755201900000|2025-08-14 20:05:00|1092.49|1084.82|1091.03|1083.36|1093.44|1085.77|1086.97|1079.3|884
1755202200000|2025-08-14 20:10:00|1091.05|1083.38|1091.47|1083.8|1091.79|1084.12|1089.59|1081.92|736
1755202500000|2025-08-14 20:15:00|1091.56|1083.89|1093.17|1085.5|1093.75|1086.08|1091.37|1083.7|592
1755202800000|2025-08-14 20:20:00|1093.19|1085.52|1095.39|1087.72|1095.39|1087.72|1092.07|1084.4|608
1755203100000|2025-08-14 20:25:00|1095.19|1087.52|1094.02|1086.35|1095.39|1087.72|1092.49|1084.82|585
1755203400000|2025-08-14 20:30:00|1093.99|1086.32|1094.16|1086.49|1095.32|1087.65|1093.76|1086.09|560
1755203700000|2025-08-14 20:35:00|1094.26|1086.59|1089.49|1081.82|1094.26|1086.59|1089.14|1081.47|695
1755204000000|2025-08-14 20:40:00|1089.6|1081.93|1089.17|1081.5|1090.31|1082.64|1087.49|1079.82|705
1755204300000|2025-08-14 20:45:00|1089.39|1081.72|1090.59|1082.92|1090.64|1082.97|1086.17|1078.5|863
1755204600000|2025-08-14 20:50:00|1090.53|1082.86|1092.33|1084.66|1093.09|1085.42|1090.26|1082.59|622
1755204900000|2025-08-14 20:55:00|1092.54|1084.87|1093.89|1086.22|1093.98|1086.31|1091.99|1084.32|591
1755205200000|2025-08-14 21:00:00|1093.88|1086.21|1090.86|1083.19|1093.88|1086.21|1090.32|1082.65|539
1755205500000|2025-08-14 21:05:00|1090.85|1083.18|1093.86|1086.19|1094.51|1086.84|1090.26|1082.59|424
1755205800000|2025-08-14 21:10:00|1093.85|1086.18|1094.68|1087.01|1097.48|1089.81|1093.71|1086.04|355
1755206100000|2025-08-14 21:15:00|1094.7|1087.03|1092.08|1084.41|1095.51|1087.84|1091.64|1083.97|678
1755206400000|2025-08-14 21:20:00|1092.12|1084.45|1084.39|1076.72|1092.21|1084.54|1084.39|1076.72|500
1755206700000|2025-08-14 21:25:00|1084.36|1076.69|1081.12|1073.45|1085.81|1078.14|1080.16|1072.49|714
1755207000000|2025-08-14 21:30:00|1081.15|1073.48|1078.83|1071.16|1084.13|1076.46|1077.14|1069.47|687
1755207300000|2025-08-14 21:35:00|1078.81|1071.14|1082.54|1074.87|1083.32|1075.65|1076.1|1068.43|733
1755207600000|2025-08-14 21:40:00|1082.53|1074.86|1079.04|1071.37|1082.53|1074.86|1077.36|1069.69|571
1755207900000|2025-08-14 21:45:00|1079.05|1071.38|1085.46|1077.79|1085.47|1077.8|1077.51|1069.84|370
1755208200000|2025-08-14 21:50:00|1085.48|1077.81|1082.92|1075.25|1088.01|1080.34|1082.08|1074.41|505
1755208500000|2025-08-14 21:55:00|1082.91|1075.24|1085.69|1078.02|1086.05|1078.38|1082.74|1075.07|360
1755208800000|2025-08-14 22:00:00|1085.51|1077.84|1080.53|1072.86|1085.65|1077.98|1078.54|1070.87|654
1755209100000|2025-08-14 22:05:00|1080.68|1073.01|1082.56|1074.89|1082.83|1075.16|1079.79|1072.12|598
1755209400000|2025-08-14 22:10:00|1082.34|1074.67|1086.55|1078.88|1088.04|1080.37|1082.34|1074.67|745
1755209700000|2025-08-14 22:15:00|1086.54|1078.87|1089.27|1081.6|1089.39|1081.72|1086.29|1078.62|745
1755210000000|2025-08-14 22:20:00|1089.34|1081.67|1091.76|1084.09|1091.99|1084.32|1089.2|1081.53|601
1755210300000|2025-08-14 22:25:00|1091.68|1084.01|1089.23|1081.56|1091.99|1084.32|1087.54|1079.87|706
1755210600000|2025-08-14 22:30:00|1089.36|1081.69|1089.99|1082.32|1091.16|1083.49|1088.73|1081.06|754
1755210900000|2025-08-14 22:35:00|1090.03|1082.36|1089.59|1081.92|1090.5|1082.83|1088.09|1080.42|758
1755211200000|2025-08-14 22:40:00|1089.61|1081.94|1089.79|1082.12|1090.73|1083.06|1088.19|1080.52|690
1755211500000|2025-08-14 22:45:00|1089.8|1082.13|1090.99|1083.32|1091.39|1083.72|1089.27|1081.6|601
1755211800000|2025-08-14 22:50:00|1091.03|1083.36|1090.53|1082.86|1091.03|1083.36|1089.38|1081.71|568
1755212100000|2025-08-14 22:55:00|1090.41|1082.74|1090.66|1082.99|1091.34|1083.67|1089.12|1081.45|553
1755212400000|2025-08-14 23:00:00|1090.68|1083.01|1093.58|1085.91|1093.96|1086.29|1090.19|1082.52|559
1755212700000|2025-08-14 23:05:00|1093.59|1085.92|1092.77|1085.1|1093.69|1086.02|1092.1|1084.43|544
1755213000000|2025-08-14 23:10:00|1092.72|1085.05|1092.69|1085.02|1093.25|1085.58|1091.29|1083.62|545
1755213300000|2025-08-14 23:15:00|1092.73|1085.06|1094.67|1087|1094.67|1087|1091.76|1084.09|616
1755213600000|2025-08-14 23:20:00|1094.69|1087.02|1096.25|1088.58|1096.29|1088.62|1093.51|1085.84|553
1755213900000|2025-08-14 23:25:00|1096.19|1088.52|1096.03|1088.36|1096.26|1088.59|1093.99|1086.32|729
1755214200000|2025-08-14 23:30:00|1096.11|1088.44|1095.9|1088.23|1096.39|1088.72|1094.07|1086.4|646
1755214500000|2025-08-14 23:35:00|1095.91|1088.24|1096.62|1088.95|1097.79|1090.12|1095.09|1087.42|558
1755214800000|2025-08-14 23:40:00|1096.66|1088.99|1096.39|1088.72|1097.67|1090|1094.61|1086.94|642
1755215100000|2025-08-14 23:45:00|1096.24|1088.57|1096.3|1088.63|1097.64|1089.97|1094.66|1086.99|669
1755215400000|2025-08-14 23:50:00|1096.41|1088.74|1092.51|1084.84|1097.55|1089.88|1092.51|1084.84|586
1755215700000|2025-08-14 23:55:00|1092.53|1084.86|1091.82|1084.15|1092.94|1085.27|1090.39|1082.72|602
1755129600000|2025-08-14 00:00:00|1217.2|1209.53|1216.96|1209.29|1219.92|1212.25|1215.29|1207.62|825
1755129900000|2025-08-14 00:05:00|1216.95|1209.28|1224.5|1216.83|1224.7|1217.03|1216.95|1209.28|815
1755130200000|2025-08-14 00:10:00|1224.47|1216.8|1223.85|1216.18|1224.56|1216.89|1220.73|1213.06|809
1755130500000|2025-08-14 00:15:00|1223.78|1216.11|1224.27|1216.6|1224.52|1216.85|1219.41|1211.74|819
1755130800000|2025-08-14 00:20:00|1224.3|1216.63|1219.8|1212.13|1225.33|1217.66|1219.78|1212.11|811
1755131100000|2025-08-14 00:25:00|1219.81|1212.14|1224.14|1216.47|1224.69|1217.02|1219.19|1211.52|803
1755131400000|2025-08-14 00:30:00|1224.29|1216.62|1228.45|1220.78|1228.45|1220.78|1223.03|1215.36|847
1755131700000|2025-08-14 00:35:00|1228.51|1220.84|1226.19|1218.52|1230.99|1223.32|1223.64|1215.97|775
1755132000000|2025-08-14 00:40:00|1226.29|1218.62|1219.28|1211.61|1226.29|1218.62|1217|1209.33|806
1755132300000|2025-08-14 00:45:00|1219.34|1211.67|1213.17|1205.5|1219.57|1211.9|1213.02|1205.35|738
1755132600000|2025-08-14 00:50:00|1213.19|1205.52|1213.25|1205.58|1215.24|1207.57|1212.54|1204.87|832
1755132900000|2025-08-14 00:55:00|1213.27|1205.6|1211.14|1203.47|1214.88|1207.21|1210.8|1203.13|680
1755133200000|2025-08-14 01:00:00|1211.1|1203.43|1206.46|1198.79|1212.09|1204.42|1204.38|1196.71|738
1755133500000|2025-08-14 01:05:00|1206.45|1198.78|1207.05|1199.38|1208.84|1201.17|1206.05|1198.38|693
1755133800000|2025-08-14 01:10:00|1207.03|1199.36|1207.85|1200.18|1207.91|1200.24|1205.94|1198.27|617
1755134100000|2025-08-14 01:15:00|1207.92|1200.25|1215.25|1207.58|1216.97|1209.3|1207.92|1200.25|811
1755134400000|2025-08-14 01:20:00|1215.41|1207.74|1210.36|1202.69|1216.41|1208.74|1210.36|1202.69|795
1755134700000|2025-08-14 01:25:00|1210.43|1202.76|1213.63|1205.96|1215.74|1208.07|1210.21|1202.54|786
1755135000000|2025-08-14 01:30:00|1213.62|1205.95|1218.02|1210.35|1218.02|1210.35|1212.17|1204.5|809
1755135300000|2025-08-14 01:35:00|1218.01|1210.34|1218.29|1210.62|1218.34|1210.67|1215.72|1208.05|833
1755135600000|2025-08-14 01:40:00|1218.32|1210.65|1219.96|1212.29|1220.84|1213.17|1217.39|1209.72|735
1755135900000|2025-08-14 01:45:00|1219.97|1212.3|1221.2|1213.53|1222.83|1215.16|1218.87|1211.2|775
1755136200000|2025-08-14 01:50:00|1221.25|1213.58|1216.38|1208.71|1221.63|1213.96|1215.89|1208.22|715
1755136500000|2025-08-14 01:55:00|1216.25|1208.58|1218.28|1210.61|1219.12|1211.45|1214.14|1206.47|741
1755136800000|2025-08-14 02:00:00|1218.16|1210.49|1215.04|1207.37|1218.97|1211.3|1214.6|1206.93|768
1755137100000|2025-08-14 02:05:00|1215.08|1207.41|1213.91|1206.24|1216.5|1208.83|1213.59|1205.92|772
1755137400000|2025-08-14 02:10:00|1214.03|1206.36|1212.37|1204.7|1214.68|1207.01|1211.65|1203.98|773
1755137700000|2025-08-14 02:15:00|1212.24|1204.57|1213.82|1206.15|1215.54|1207.87|1210.43|1202.76|748
1755138000000|2025-08-14 02:20:00|1213.47|1205.8|1215.15|1207.48|1215.15|1207.48|1211.95|1204.28|742
1755138300000|2025-08-14 02:25:00|1214.79|1207.12|1214.12|1206.45|1215.64|1207.97|1213.23|1205.56|722
1755138600000|2025-08-14 02:30:00|1214.1|1206.43|1214.72|1207.05|1215.7|1208.03|1213.61|1205.94|742
1755138900000|2025-08-14 02:35:00|1214.74|1207.07|1218.29|1210.62|1221.12|1213.45|1214.49|1206.82|869
1755139200000|2025-08-14 02:40:00|1218.26|1210.59|1220.3|1212.63|1220.49|1212.82|1214.89|1207.22|826
1755139500000|2025-08-14 02:45:00|1220.32|1212.65|1216.59|1208.92|1220.74|1213.07|1211.84|1204.17|894
1755139800000|2025-08-14 02:50:00|1216.63|1208.96|1217.79|1210.12|1224.43|1216.76|1214.81|1207.14|844
1755140100000|2025-08-14 02:55:00|1217.76|1210.09|1216.34|1208.67|1217.76|1210.09|1214.56|1206.89|687
1755140400000|2025-08-14 03:00:00|1216.36|1208.69|1214.8|1207.13|1216.59|1208.92|1214.08|1206.41|770
1755140700000|2025-08-14 03:05:00|1214.78|1207.11|1210.86|1203.19|1216.52|1208.85|1208.99|1201.32|834
1755141000000|2025-08-14 03:10:00|1210.92|1203.25|1211.28|1203.61|1212.33|1204.66|1208.66|1200.99|715
1755141300000|2025-08-14 03:15:00|1211.29|1203.62|1217.23|1209.56|1218.12|1210.45|1211.29|1203.62|784
1755141600000|2025-08-14 03:20:00|1217.21|1209.54|1216.3|1208.63|1219.95|1212.28|1215.68|1208.01|886
1755141900000|2025-08-14 03:25:00|1216.34|1208.67|1215.44|1207.77|1217.39|1209.72|1215.08|1207.41|692
1755142200000|2025-08-14 03:30:00|1215.42|1207.75|1211.35|1203.68|1216.07|1208.4|1210.55|1202.88|757
1755142500000|2025-08-14 03:35:00|1211.34|1203.67|1212.37|1204.7|1213.16|1205.49|1209.37|1201.7|786
1755142800000|2025-08-14 03:40:00|1212.35|1204.68|1212.14|1204.47|1213.63|1205.96|1211.72|1204.05|692
1755143100000|2025-08-14 03:45:00|1212.12|1204.45|1216.24|1208.57|1217.74|1210.07|1212.1|1204.43|734
1755143400000|2025-08-14 03:50:00|1216.28|1208.61|1216.09|1208.42|1218.54|1210.87|1215.51|1207.84|594
1755143700000|2025-08-14 03:55:00|1216.14|1208.47|1217.79|1210.12|1219.48|1211.81|1216.14|1208.47|597
1755144000000|2025-08-14 04:00:00|1217.77|1210.1|1212.69|1205.02|1218.54|1210.87|1212.69|1205.02|519
1755144300000|2025-08-14 04:05:00|1212.67|1205|1217.37|1209.7|1217.79|1210.12|1211.99|1204.32|529
1755144600000|2025-08-14 04:10:00|1217.34|1209.67|1215.34|1207.67|1219.49|1211.82|1214.54|1206.87|511
1755144900000|2025-08-14 04:15:00|1215.36|1207.69|1217.44|1209.77|1219.35|1211.68|1215.29|1207.62|553
1755145200000|2025-08-14 04:20:00|1217.51|1209.84|1215.78|1208.11|1218.08|1210.41|1214.09|1206.42|627
1755145500000|2025-08-14 04:25:00|1215.73|1208.06|1213.54|1205.87|1217.13|1209.46|1212.95|1205.28|665
1755145800000|2025-08-14 04:30:00|1213.52|1205.85|1209.46|1201.79|1213.52|1205.85|1209.2|1201.53|681
1755146100000|2025-08-14 04:35:00|1209.37|1201.7|1209.86|1202.19|1210.74|1203.07|1207.49|1199.82|600
1755146400000|2025-08-14 04:40:00|1209.89|1202.22|1207.56|1199.89|1210.14|1202.47|1207.44|1199.77|534
1755146700000|2025-08-14 04:45:00|1207.49|1199.82|1205.42|1197.75|1207.77|1200.1|1205.39|1197.72|707
1755147000000|2025-08-14 04:50:00|1205.44|1197.77|1205.69|1198.02|1207.22|1199.55|1204.72|1197.05|653
1755147300000|2025-08-14 04:55:00|1205.64|1197.97|1204.18|1196.51|1205.86|1198.19|1204.13|1196.46|479
1755147600000|2025-08-14 05:00:00|1204.29|1196.62|1206.54|1198.87|1206.7|1199.03|1203.71|1196.04|467
1755147900000|2025-08-14 05:05:00|1206.49|1198.82|1205.85|1198.18|1207.64|1199.97|1204.44|1196.77|527
1755148200000|2025-08-14 05:10:00|1205.73|1198.06|1201.09|1193.42|1205.86|1198.19|1199.91|1192.24|631
1755148500000|2025-08-14 05:15:00|1201|1193.33|1200.84|1193.17|1201.66|1193.99|1199.1|1191.43|621
1755148800000|2025-08-14 05:20:00|1200.69|1193.02|1200.29|1192.62|1201.79|1194.12|1200.09|1192.42|594
1755149100000|2025-08-14 05:25:00|1200.19|1192.52|1198.37|1190.7|1200.55|1192.88|1198.1|1190.43|572
1755149400000|2025-08-14 05:30:00|1198.46|1190.79|1198.53|1190.86|1198.66|1190.99|1194.69|1187.02|615
1755149700000|2025-08-14 05:35:00|1198.58|1190.91|1196.39|1188.72|1198.86|1191.19|1196.19|1188.52|488
1755150000000|2025-08-14 05:40:00|1196.38|1188.71|1167.75|1160.08|1196.48|1188.81|1164.44|1156.77|981
1755150300000|2025-08-14 05:45:00|1167.91|1160.24|1174|1166.33|1176.59|1168.92|1167.91|1160.24|911
1755150600000|2025-08-14 05:50:00|1173.69|1166.02|1176.14|1168.47|1176.43|1168.76|1171.79|1164.12|848
1755150900000|2025-08-14 05:55:00|1176.08|1168.41|1177.48|1169.81|1178.15|1170.48|1175.91|1168.24|666
1755151200000|2025-08-14 06:00:00|1177.44|1169.77|1168.22|1160.55|1178.31|1170.64|1167.32|1159.65|909
1755151500000|2025-08-14 06:05:00|1168.19|1160.52|1172.12|1164.45|1173.91|1166.24|1168.19|1160.52|866
1755151800000|2025-08-14 06:10:00|1172.02|1164.35|1167.05|1159.38|1172.32|1164.65|1166.93|1159.26|819
1755152100000|2025-08-14 06:15:00|1166.98|1159.31|1164.86|1157.19|1169.4|1161.73|1162.17|1154.5|897
1755152400000|2025-08-14 06:20:00|1165.06|1157.39|1163.62|1155.95|1167.84|1160.17|1162.29|1154.62|836
1755152700000|2025-08-14 06:25:00|1163.53|1155.86|1165.44|1157.77|1167|1159.33|1163.38|1155.71|804
1755153000000|2025-08-14 06:30:00|1165.42|1157.75|1166.71|1159.04|1168.74|1161.07|1164.44|1156.77|768
1755153300000|2025-08-14 06:35:00|1166.79|1159.12|1172.28|1164.61|1173.6|1165.93|1165.16|1157.49|748
1755153600000|2025-08-14 06:40:00|1172.27|1164.6|1172.35|1164.68|1173.59|1165.92|1170.49|1162.82|786
1755153900000|2025-08-14 06:45:00|1172.31|1164.64|1170.28|1162.61|1173.02|1165.35|1169.99|1162.32|764
1755154200000|2025-08-14 06:50:00|1170.3|1162.63|1171|1163.33|1172.14|1164.47|1168.99|1161.32|670
1755154500000|2025-08-14 06:55:00|1171.01|1163.34|1170.33|1162.66|1171.42|1163.75|1169.26|1161.59|654
1755154800000|2025-08-14 07:00:00|1170.36|1162.69|1168.41|1160.74|1171.54|1163.87|1168.41|1160.74|389
1755155100000|2025-08-14 07:05:00|1168.18|1160.51|1167.13|1159.46|1169.6|1161.93|1167|1159.33|280
1755155400000|2025-08-14 07:10:00|1167.15|1159.48|1166.65|1158.98|1168.08|1160.41|1165.41|1157.74|390
1755155700000|2025-08-14 07:15:00|1166.54|1158.87|1166.19|1158.52|1168.77|1161.1|1164.69|1157.02|722
1755156000000|2025-08-14 07:20:00|1166.25|1158.58|1168.1|1160.43|1168.97|1161.3|1164.27|1156.6|673
1755156300000|2025-08-14 07:25:00|1168.09|1160.42|1167.92|1160.25|1168.88|1161.21|1166.6|1158.93|612
1755156600000|2025-08-14 07:30:00|1168.09|1160.42|1170.13|1162.46|1170.64|1162.97|1166.99|1159.32|653
1755156900000|2025-08-14 07:35:00|1170.11|1162.44|1168.41|1160.74|1172.91|1165.24|1167.59|1159.92|790
1755157200000|2025-08-14 07:40:00|1168.46|1160.79|1167.22|1159.55|1168.96|1161.29|1165.59|1157.92|719
1755157500000|2025-08-14 07:45:00|1167.29|1159.62|1163.22|1155.55|1167.29|1159.62|1162.04|1154.37|706
1755157800000|2025-08-14 07:50:00|1163.23|1155.56|1166.21|1158.54|1166.64|1158.97|1161.81|1154.14|709
1755158100000|2025-08-14 07:55:00|1166.25|1158.58|1165.85|1158.18|1167.63|1159.96|1165.55|1157.88|601
1755158400000|2025-08-14 08:00:00|1165.89|1158.22|1162.01|1154.34|1167.54|1159.87|1160.9|1153.23|829
1755158700000|2025-08-14 08:05:00|1162|1154.33|1157.99|1150.32|1162.61|1154.94|1157.22|1149.55|916
1755159000000|2025-08-14 08:10:00|1157.84|1150.17|1157.44|1149.77|1160.37|1152.7|1156.77|1149.1|854
1755159300000|2025-08-14 08:15:00|1157.28|1149.61|1159.23|1151.56|1160.87|1153.2|1156.82|1149.15|903
1755159600000|2025-08-14 08:20:00|1159.18|1151.51|1157.51|1149.84|1159.37|1151.7|1157.49|1149.82|834
1755159900000|2025-08-14 08:25:00|1157.49|1149.82|1160.78|1153.11|1162.24|1154.57|1157.49|1149.82|749
1755160200000|2025-08-14 08:30:00|1160.87|1153.2|1160.69|1153.02|1162.14|1154.47|1160.04|1152.37|775
1755160500000|2025-08-14 08:35:00|1160.73|1153.06|1156.05|1148.38|1160.94|1153.27|1156.05|1148.38|799
1755160800000|2025-08-14 08:40:00|1156.06|1148.39|1153.24|1145.57|1156.37|1148.7|1152.09|1144.42|782
1755161100000|2025-08-14 08:45:00|1153.31|1145.64|1154.05|1146.38|1157.37|1149.7|1153.13|1145.46|768
1755161400000|2025-08-14 08:50:00|1154.09|1146.42|1153.01|1145.34|1154.85|1147.18|1151.74|1144.07|807
1755161700000|2025-08-14 08:55:00|1152.96|1145.29|1154.04|1146.37|1154.26|1146.59|1151.62|1143.95|779
1755162000000|2025-08-14 09:00:00|1154.08|1146.41|1152.38|1144.71|1154.19|1146.52|1150.59|1142.92|745
1755162300000|2025-08-14 09:05:00|1152.39|1144.72|1156.37|1148.7|1157.03|1149.36|1151.64|1143.97|846
1755162600000|2025-08-14 09:10:00|1156.33|1148.66|1156.87|1149.2|1157.11|1149.44|1154.95|1147.28|787
1755162900000|2025-08-14 09:15:00|1157.04|1149.37|1157.12|1149.45|1157.59|1149.92|1154.13|1146.46|898
1755163200000|2025-08-14 09:20:00|1157.02|1149.35|1156.46|1148.79|1157.35|1149.68|1154.24|1146.57|737
1755163500000|2025-08-14 09:25:00|1156.44|1148.77|1158.03|1150.36|1159.49|1151.82|1156.14|1148.47|825
1755163800000|2025-08-14 09:30:00|1158.02|1150.35|1160.67|1153|1161.14|1153.47|1157.6|1149.93|685
1755164100000|2025-08-14 09:35:00|1160.56|1152.89|1156.39|1148.72|1163.05|1155.38|1156.26|1148.59|851
1755164400000|2025-08-14 09:40:00|1156.34|1148.67|1158.78|1151.11|1159.19|1151.52|1156.09|1148.42|709
1755164700000|2025-08-14 09:45:00|1158.81|1151.14|1159.39|1151.72|1160.49|1152.82|1158.54|1150.87|719
1755165000000|2025-08-14 09:50:00|1159.36|1151.69|1161.07|1153.4|1161.42|1153.75|1158.99|1151.32|723
1755165300000|2025-08-14 09:55:00|1161.04|1153.37|1161.52|1153.85|1163.29|1155.62|1160.79|1153.12|704
1755165600000|2025-08-14 10:00:00|1161.62|1153.95|1159.32|1151.65|1162.39|1154.72|1159.17|1151.5|804
1755165900000|2025-08-14 10:05:00|1159.39|1151.72|1158.84|1151.17|1161.19|1153.52|1158.29|1150.62|847
1755166200000|2025-08-14 10:10:00|1158.68|1151.01|1156.19|1148.52|1158.79|1151.12|1155.49|1147.82|889
1755166500000|2025-08-14 10:15:00|1156.26|1148.59|1158.73|1151.06|1160|1152.33|1156.26|1148.59|853
1755166800000|2025-08-14 10:20:00|1158.64|1150.97|1156.99|1149.32|1158.99|1151.32|1155.91|1148.24|817
1755167100000|2025-08-14 10:25:00|1156.89|1149.22|1155.39|1147.72|1157.04|1149.37|1153|1145.33|831
1755167400000|2025-08-14 10:30:00|1155.5|1147.83|1157.17|1149.5|1157.74|1150.07|1155.44|1147.77|787
1755167700000|2025-08-14 10:35:00|1157.18|1149.51|1150.53|1142.86|1157.82|1150.15|1150.39|1142.72|792
1755168000000|2025-08-14 10:40:00|1150.59|1142.92|1145.3|1137.63|1150.69|1143.02|1141.04|1133.37|974
1755168300000|2025-08-14 10:45:00|1144.89|1137.22|1142.21|1134.54|1148.29|1140.62|1140.92|1133.25|931
1755168600000|2025-08-14 10:50:00|1142.22|1134.55|1144.91|1137.24|1146.08|1138.41|1139.04|1131.37|987
1755168900000|2025-08-14 10:55:00|1144.95|1137.28|1147.79|1140.12|1147.98|1140.31|1144.95|1137.28|874
1755169200000|2025-08-14 11:00:00|1147.59|1139.92|1144.05|1136.38|1147.64|1139.97|1143.09|1135.42|918
1755169500000|2025-08-14 11:05:00|1144.07|1136.4|1143.85|1136.18|1144.34|1136.67|1142.5|1134.83|829
1755169800000|2025-08-14 11:10:00|1143.78|1136.11|1145.71|1138.04|1147.09|1139.42|1143.45|1135.78|772
1755170100000|2025-08-14 11:15:00|1145.64|1137.97|1147.84|1140.17|1148.54|1140.87|1145.42|1137.75|867
1755170400000|2025-08-14 11:20:00|1147.87|1140.2|1144.38|1136.71|1148.02|1140.35|1143.41|1135.74|912
1755170700000|2025-08-14 11:25:00|1144.43|1136.76|1142.79|1135.12|1146.07|1138.4|1142.79|1135.12|865
1755171000000|2025-08-14 11:30:00|1142.73|1135.06|1139.97|1132.3|1143.45|1135.78|1138.74|1131.07|860
1755171300000|2025-08-14 11:35:00|1140|1132.33|1139.61|1131.94|1140.44|1132.77|1138.91|1131.24|692
1755171600000|2025-08-14 11:40:00|1139.79|1132.12|1137.82|1130.15|1141.06|1133.39|1137.69|1130.02|557
1755171900000|2025-08-14 11:45:00|1137.77|1130.1|1136.92|1129.25|1138.59|1130.92|1136.24|1128.57|728
1755172200000|2025-08-14 11:50:00|1136.9|1129.23|1137.34|1129.67|1138.82|1131.15|1136.79|1129.12|699
1755172500000|2025-08-14 11:55:00|1137.29|1129.62|1140.85|1133.18|1142.12|1134.45|1136.29|1128.62|750
1755172800000|2025-08-14 12:00:00|1140.8|1133.13|1140.42|1132.75|1141.08|1133.41|1138.69|1131.02|841
1755173100000|2025-08-14 12:05:00|1140.19|1132.52|1143.69|1136.02|1143.69|1136.02|1138.62|1130.95|898
1755173400000|2025-08-14 12:10:00|1143.74|1136.07|1144.36|1136.69|1144.37|1136.7|1141.84|1134.17|676
1755173700000|2025-08-14 12:15:00|1144.41|1136.74|1143.19|1135.52|1145.42|1137.75|1139.33|1131.66|920
1755174000000|2025-08-14 12:20:00|1143.22|1135.55|1147.59|1139.92|1149|1141.33|1141.34|1133.67|884
1755174300000|2025-08-14 12:25:00|1147.6|1139.93|1147.27|1139.6|1148.54|1140.87|1146.24|1138.57|827
1755174600000|2025-08-14 12:30:00|1147.25|1139.58|1083.73|1076.06|1147.29|1139.62|1069.74|1062.07|1146
1755174900000|2025-08-14 12:35:00|1083.79|1076.12|1100.18|1092.51|1107.1|1099.43|1077.83|1070.16|1134
1755175200000|2025-08-14 12:40:00|1100.26|1092.59|1114.06|1106.39|1117.19|1109.52|1097.8|1090.13|1079
1755175500000|2025-08-14 12:45:00|1113.98|1106.31|1107.05|1099.38|1114.63|1106.96|1104.47|1096.8|1094
1755175800000|2025-08-14 12:50:00|1107.07|1099.4|1102.62|1094.95|1111.15|1103.48|1101.94|1094.27|1049
1755176100000|2025-08-14 12:55:00|1102.65|1094.98|1098.67|1091|1104.44|1096.77|1095.64|1087.97|1080
1755176400000|2025-08-14 13:00:00|1098.61|1090.94|1081.89|1074.22|1099.01|1091.34|1081.89|1074.22|1137
1755176700000|2025-08-14 13:05:00|1082.46|1074.79|1099.27|1091.6|1099.84|1092.17|1076.59|1068.92|1120
1755177000000|2025-08-14 13:10:00|1099.39|1091.72|1108.99|1101.32|1109.52|1101.85|1098.05|1090.38|1024
1755177300000|2025-08-14 13:15:00|1109.06|1101.39|1098.77|1091.1|1109.3|1101.63|1098.09|1090.42|1100
1755177600000|2025-08-14 13:20:00|1098.82|1091.15|1094.23|1086.56|1102.82|1095.15|1091.74|1084.07|1104
1755177900000|2025-08-14 13:25:00|1094.3|1086.63|1094.87|1087.2|1098.94|1091.27|1092.58|1084.91|1054
1755178200000|2025-08-14 13:30:00|1094.71|1087.04|1096.17|1088.5|1101.52|1093.85|1089.74|1082.07|1095
1755178500000|2025-08-14 13:35:00|1096.16|1088.49|1098.85|1091.18|1102.97|1095.3|1093.54|1085.87|1041
1755178800000|2025-08-14 13:40:00|1099.04|1091.37|1100.14|1092.47|1100.14|1092.47|1093.81|1086.14|1043
1755179100000|2025-08-14 13:45:00|1100.24|1092.57|1106.66|1098.99|1108.04|1100.37|1099.04|1091.37|1015
1755179400000|2025-08-14 13:50:00|1106.68|1099.01|1112.1|1104.43|1113.19|1105.52|1104.58|1096.91|934
1755179700000|2025-08-14 13:55:00|1111.97|1104.3|1106.39|1098.72|1111.97|1104.3|1104.77|1097.1|1008
1755180000000|2025-08-14 14:00:00|1106.37|1098.7|1104.86|1097.19|1108.69|1101.02|1104.04|1096.37|1024
1755180300000|2025-08-14 14:05:00|1105.13|1097.46|1105.77|1098.1|1107.2|1099.53|1102.8|1095.13|1014
1755180600000|2025-08-14 14:10:00|1105.71|1098.04|1106.09|1098.42|1106.98|1099.31|1103.99|1096.32|1013
1755180900000|2025-08-14 14:15:00|1106.08|1098.41|1114.89|1107.22|1115.16|1107.49|1106.08|1098.41|990
1755181200000|2025-08-14 14:20:00|1114.88|1107.21|1116.02|1108.35|1116.31|1108.64|1111.92|1104.25|1004
1755181500000|2025-08-14 14:25:00|1115.95|1108.28|1120.26|1112.59|1121.82|1114.15|1114.75|1107.08|954
1755181800000|2025-08-14 14:30:00|1120.25|1112.58|1121.65|1113.98|1123.71|1116.04|1115.95|1108.28|1077
1755182100000|2025-08-14 14:35:00|1121.89|1114.22|1125.95|1118.28|1126.04|1118.37|1118.7|1111.03|1019
1755182400000|2025-08-14 14:40:00|1125.78|1118.11|1115.97|1108.3|1126.03|1118.36|1115.7|1108.03|1010
1755182700000|2025-08-14 14:45:00|1115.93|1108.26|1120.61|1112.94|1123.59|1115.92|1114.65|1106.98|959
1755183000000|2025-08-14 14:50:00|1120.63|1112.96|1118.79|1111.12|1120.69|1113.02|1116.22|1108.55|1007
1755183300000|2025-08-14 14:55:00|1118.77|1111.1|1117.92|1110.25|1119.24|1111.57|1114.02|1106.35|947
1755183600000|2025-08-14 15:00:00|1117.99|1110.32|1114.01|1106.34|1118.72|1111.05|1113.91|1106.24|1001
1755183900000|2025-08-14 15:05:00|1114.1|1106.43|1115.28|1107.61|1117.81|1110.14|1112.44|1104.77|980
1755184200000|2025-08-14 15:10:00|1115.26|1107.59|1109.84|1102.17|1115.32|1107.65|1109.52|1101.85|975
1755184500000|2025-08-14 15:15:00|1109.89|1102.22|1106.17|1098.5|1111.34|1103.67|1106.16|1098.49|1034
1755184800000|2025-08-14 15:20:00|1106.21|1098.54|1102.19|1094.52|1107.36|1099.69|1101.77|1094.1|1018
1755185100000|2025-08-14 15:25:00|1102.36|1094.69|1104.42|1096.75|1105.14|1097.47|1098.71|1091.04|1062
1755185400000|2025-08-14 15:30:00|1104.51|1096.84|1102.47|1094.8|1106.21|1098.54|1101.69|1094.02|1024
1755185700000|2025-08-14 15:35:00|1102.4|1094.73|1102.7|1095.03|1103.47|1095.8|1099.29|1091.62|1012
1755186000000|2025-08-14 15:40:00|1102.69|1095.02|1103.03|1095.36|1105.28|1097.61|1102.49|1094.82|962
1755186300000|2025-08-14 15:45:00|1103|1095.33|1105.01|1097.34|1105.02|1097.35|1100.24|1092.57|967
1755186600000|2025-08-14 15:50:00|1104.93|1097.26|1108.36|1100.69|1109.33|1101.66|1104.92|1097.25|892
1755186900000|2025-08-14 15:55:00|1108.46|1100.79|1103.73|1096.06|1109.26|1101.59|1103.54|1095.87|862
1755187200000|2025-08-14 16:00:00|1103.68|1096.01|1104.42|1096.75|1106.36|1098.69|1103.65|1095.98|939
1755187500000|2025-08-14 16:05:00|1104.27|1096.6|1095.95|1088.28|1104.27|1096.6|1095.29|1087.62|944
1755187800000|2025-08-14 16:10:00|1095.85|1088.18|1092.18|1084.51|1098.29|1090.62|1092.18|1084.51|942
1755188100000|2025-08-14 16:15:00|1091.99|1084.32|1096.82|1089.15|1098.66|1090.99|1089.37|1081.7|1059
1755188400000|2025-08-14 16:20:00|1096.85|1089.18|1098.76|1091.09|1101.13|1093.46|1096.85|1089.18|928
1755188700000|2025-08-14 16:25:00|1098.71|1091.04|1093.1|1085.43|1098.73|1091.06|1090.32|1082.65|996
1755189000000|2025-08-14 16:30:00|1093.04|1085.37|1098.63|1090.96|1098.79|1091.12|1090.64|1082.97|951
1755189300000|2025-08-14 16:35:00|1098.5|1090.83|1099.96|1092.29|1099.96|1092.29|1095.21|1087.54|901
1755189600000|2025-08-14 16:40:00|1099.95|1092.28|1096.94|1089.27|1100.57|1092.9|1096.48|1088.81|839
1755189900000|2025-08-14 16:45:00|1096.96|1089.29|1095.9|1088.23|1097.33|1089.66|1092.02|1084.35|980
1755190200000|2025-08-14 16:50:00|1096.02|1088.35|1101.59|1093.92|1101.59|1093.92|1096.02|1088.35|868
1755190500000|2025-08-14 16:55:00|1101.39|1093.72|1098.43|1090.76|1101.84|1094.17|1096.64|1088.97|821
1755190800000|2025-08-14 17:00:00|1098.44|1090.77|1097.88|1090.21|1098.58|1090.91|1094.86|1087.19|867
1755191100000|2025-08-14 17:05:00|1097.9|1090.23|1092.02|1084.35|1098.09|1090.42|1091.37|1083.7|917
1755191400000|2025-08-14 17:10:00|1092.05|1084.38|1094.34|1086.67|1094.48|1086.81|1087.79|1080.12|967
1755191700000|2025-08-14 17:15:00|1094.33|1086.66|1091.64|1083.97|1094.86|1087.19|1090.16|1082.49|920
1755192000000|2025-08-14 17:20:00|1091.69|1084.02|1097.16|1089.49|1099.12|1091.45|1091.66|1083.99|815
1755192300000|2025-08-14 17:25:00|1097.21|1089.54|1100.23|1092.56|1100.76|1093.09|1096.9|1089.23|854
1755192600000|2025-08-14 17:30:00|1100.21|1092.54|1101.08|1093.41|1102.54|1094.87|1098.73|1091.06|868
1755192900000|2025-08-14 17:35:00|1101.05|1093.38|1095.31|1087.64|1101.18|1093.51|1095.09|1087.42|739
1755193200000|2025-08-14 17:40:00|1095.43|1087.76|1095.7|1088.03|1097.35|1089.68|1093.09|1085.42|812
1755193500000|2025-08-14 17:45:00|1095.76|1088.09|1095.78|1088.11|1096.9|1089.23|1093.36|1085.69|786
1755193800000|2025-08-14 17:50:00|1095.76|1088.09|1096.17|1088.5|1097.19|1089.52|1094.79|1087.12|635
1755194100000|2025-08-14 17:55:00|1096.09|1088.42|1098.6|1090.93|1098.71|1091.04|1096|1088.33|606
1755194400000|2025-08-14 18:00:00|1098.62|1090.95|1095.73|1088.06|1098.62|1090.95|1095.1|1087.43|640
1755194700000|2025-08-14 18:05:00|1095.74|1088.07|1093.98|1086.31|1096.19|1088.52|1092.5|1084.83|649
1755195000000|2025-08-14 18:10:00|1094.04|1086.37|1092.24|1084.57|1094.55|1086.88|1090.36|1082.69|683
1755195300000|2025-08-14 18:15:00|1092.37|1084.7|1089.35|1081.68|1093.02|1085.35|1088.03|1080.36|841
1755195600000|2025-08-14 18:20:00|1089.39|1081.72|1091.25|1083.58|1091.69|1084.02|1083.29|1075.62|875
1755195900000|2025-08-14 18:25:00|1091.32|1083.65|1094.74|1087.07|1097.24|1089.57|1091.32|1083.65|827
1755196200000|2025-08-14 18:30:00|1094.79|1087.12|1095.55|1087.88|1097.56|1089.89|1094.48|1086.81|783
1755196500000|2025-08-14 18:35:00|1095.53|1087.86|1095.68|1088.01|1095.99|1088.32|1093.17|1085.5|777
1755196800000|2025-08-14 18:40:00|1095.75|1088.08|1097.12|1089.45|1097.62|1089.95|1095.3|1087.63|716
1755197100000|2025-08-14 18:45:00|1097.13|1089.46|1095.52|1087.85|1097.52|1089.85|1094.87|1087.2|637
1755197400000|2025-08-14 18:50:00|1095.43|1087.76|1092.9|1085.23|1096.79|1089.12|1092.84|1085.17|796
1755197700000|2025-08-14 18:55:00|1092.95|1085.28|1093.03|1085.36|1094.84|1087.17|1091.89|1084.22|588
1755198000000|2025-08-14 19:00:00|1093.04|1085.37|1094.73|1087.06|1095.45|1087.78|1093.03|1085.36|484
1755198300000|2025-08-14 19:05:00|1094.79|1087.12|1096.38|1088.71|1096.99|1089.32|1094.79|1087.12|451
1755198600000|2025-08-14 19:10:00|1096.4|1088.73|1093.99|1086.32|1096.85|1089.18|1093.83|1086.16|417
1755198900000|2025-08-14 19:15:00|1094.02|1086.35|1094.62|1086.95|1094.94|1087.27|1092.63|1084.96|555
1755199200000|2025-08-14 19:20:00|1094.65|1086.98|1095.3|1087.63|1096.25|1088.58|1094.25|1086.58|607
1755199500000|2025-08-14 19:25:00|1095.25|1087.58|1095.67|1088|1096.59|1088.92|1094.39|1086.72|634
1755199800000|2025-08-14 19:30:00|1095.7|1088.03|1095.9|1088.23|1097|1089.33|1094.1|1086.43|657
1755200100000|2025-08-14 19:35:00|1095.91|1088.24|1096.73|1089.06|1098.09|1090.42|1094.59|1086.92|560
1755200400000|2025-08-14 19:40:00|1096.82|1089.15|1097.49|1089.82|1098.09|1090.42|1096.24|1088.57|542
1755200700000|2025-08-14 19:45:00|1097.51|1089.84|1094.95|1087.28|1097.59|1089.92|1094.93|1087.26|696
1755201000000|2025-08-14 19:50:00|1095.11|1087.44|1094.23|1086.56|1095.63|1087.96|1093.57|1085.9|715
1755201300000|2025-08-14 19:55:00|1094.35|1086.68|1092.32|1084.65|1094.35|1086.68|1090.96|1083.29|753
1755201600000|2025-08-14 20:00:00|1092.29|1084.62|1092.47|1084.8|1092.89|1085.22|1090.09|1082.42|853
1755201900000|2025-08-14 20:05:00|1092.49|1084.82|1091.03|1083.36|1093.44|1085.77|1086.97|1079.3|884
1755202200000|2025-08-14 20:10:00|1091.05|1083.38|1091.47|1083.8|1091.79|1084.12|1089.59|1081.92|736
1755202500000|2025-08-14 20:15:00|1091.56|1083.89|1093.17|1085.5|1093.75|1086.08|1091.37|1083.7|592
1755202800000|2025-08-14 20:20:00|1093.19|1085.52|1095.39|1087.72|1095.39|1087.72|1092.07|1084.4|608
1755203100000|2025-08-14 20:25:00|1095.19|1087.52|1094.02|1086.35|1095.39|1087.72|1092.49|1084.82|585
1755203400000|2025-08-14 20:30:00|1093.99|1086.32|1094.16|1086.49|1095.32|1087.65|1093.76|1086.09|560
1755203700000|2025-08-14 20:35:00|1094.26|1086.59|1089.49|1081.82|1094.26|1086.59|1089.14|1081.47|695
1755204000000|2025-08-14 20:40:00|1089.6|1081.93|1089.17|1081.5|1090.31|1082.64|1087.49|1079.82|705
1755204300000|2025-08-14 20:45:00|1089.39|1081.72|1090.59|1082.92|1090.64|1082.97|1086.17|1078.5|863
1755204600000|2025-08-14 20:50:00|1090.53|1082.86|1092.33|1084.66|1093.09|1085.42|1090.26|1082.59|622
1755204900000|2025-08-14 20:55:00|1092.54|1084.87|1093.89|1086.22|1093.98|1086.31|1091.99|1084.32|591
1755205200000|2025-08-14 21:00:00|1093.88|1086.21|1090.86|1083.19|1093.88|1086.21|1090.32|1082.65|539
1755205500000|2025-08-14 21:05:00|1090.85|1083.18|1093.86|1086.19|1094.51|1086.84|1090.26|1082.59|424
1755205800000|2025-08-14 21:10:00|1093.85|1086.18|1094.68|1087.01|1097.48|1089.81|1093.71|1086.04|355
1755206100000|2025-08-14 21:15:00|1094.7|1087.03|1092.08|1084.41|1095.51|1087.84|1091.64|1083.97|678
1755206400000|2025-08-14 21:20:00|1092.12|1084.45|1084.39|1076.72|1092.21|1084.54|1084.39|1076.72|500
1755206700000|2025-08-14 21:25:00|1084.36|1076.69|1081.12|1073.45|1085.81|1078.14|1080.16|1072.49|714
1755207000000|2025-08-14 21:30:00|1081.15|1073.48|1078.83|1071.16|1084.13|1076.46|1077.14|1069.47|687
1755207300000|2025-08-14 21:35:00|1078.81|1071.14|1082.54|1074.87|1083.32|1075.65|1076.1|1068.43|733
1755207600000|2025-08-14 21:40:00|1082.53|1074.86|1079.04|1071.37|1082.53|1074.86|1077.36|1069.69|571
1755207900000|2025-08-14 21:45:00|1079.05|1071.38|1085.46|1077.79|1085.47|1077.8|1077.51|1069.84|370
1755208200000|2025-08-14 21:50:00|1085.48|1077.81|1082.92|1075.25|1088.01|1080.34|1082.08|1074.41|505
1755208500000|2025-08-14 21:55:00|1082.91|1075.24|1085.69|1078.02|1086.05|1078.38|1082.74|1075.07|360
1755208800000|2025-08-14 22:00:00|1085.51|1077.84|1080.53|1072.86|1085.65|1077.98|1078.54|1070.87|654
1755209100000|2025-08-14 22:05:00|1080.68|1073.01|1082.56|1074.89|1082.83|1075.16|1079.79|1072.12|598
1755209400000|2025-08-14 22:10:00|1082.34|1074.67|1086.55|1078.88|1088.04|1080.37|1082.34|1074.67|745
1755209700000|2025-08-14 22:15:00|1086.54|1078.87|1089.27|1081.6|1089.39|1081.72|1086.29|1078.62|745
1755210000000|2025-08-14 22:20:00|1089.34|1081.67|1091.76|1084.09|1091.99|1084.32|1089.2|1081.53|601
1755210300000|2025-08-14 22:25:00|1091.68|1084.01|1089.23|1081.56|1091.99|1084.32|1087.54|1079.87|706
1755210600000|2025-08-14 22:30:00|1089.36|1081.69|1089.99|1082.32|1091.16|1083.49|1088.73|1081.06|754
1755210900000|2025-08-14 22:35:00|1090.03|1082.36|1089.59|1081.92|1090.5|1082.83|1088.09|1080.42|758
1755211200000|2025-08-14 22:40:00|1089.61|1081.94|1089.79|1082.12|1090.73|1083.06|1088.19|1080.52|690
1755211500000|2025-08-14 22:45:00|1089.8|1082.13|1090.99|1083.32|1091.39|1083.72|1089.27|1081.6|601
1755211800000|2025-08-14 22:50:00|1091.03|1083.36|1090.53|1082.86|1091.03|1083.36|1089.38|1081.71|568
1755212100000|2025-08-14 22:55:00|1090.41|1082.74|1090.66|1082.99|1091.34|1083.67|1089.12|1081.45|553
1755212400000|2025-08-14 23:00:00|1090.68|1083.01|1093.58|1085.91|1093.96|1086.29|1090.19|1082.52|559
1755212700000|2025-08-14 23:05:00|1093.59|1085.92|1092.77|1085.1|1093.69|1086.02|1092.1|1084.43|544
1755213000000|2025-08-14 23:10:00|1092.72|1085.05|1092.69|1085.02|1093.25|1085.58|1091.29|1083.62|545
1755213300000|2025-08-14 23:15:00|1092.73|1085.06|1094.67|1087|1094.67|1087|1091.76|1084.09|616
1755213600000|2025-08-14 23:20:00|1094.69|1087.02|1096.25|1088.58|1096.29|1088.62|1093.51|1085.84|553
1755213900000|2025-08-14 23:25:00|1096.19|1088.52|1096.03|1088.36|1096.26|1088.59|1093.99|1086.32|729
1755214200000|2025-08-14 23:30:00|1096.11|1088.44|1095.9|1088.23|1096.39|1088.72|1094.07|1086.4|646
1755214500000|2025-08-14 23:35:00|1095.91|1088.24|1096.62|1088.95|1097.79|1090.12|1095.09|1087.42|558
1755214800000|2025-08-14 23:40:00|1096.66|1088.99|1096.39|1088.72|1097.67|1090|1094.61|1086.94|642
1755215100000|2025-08-14 23:45:00|1096.24|1088.57|1096.3|1088.63|1097.64|1089.97|1094.66|1086.99|669
1755215400000|2025-08-14 23:50:00|1096.41|1088.74|1092.51|1084.84|1097.55|1089.88|1092.51|1084.84|586
1755215700000|2025-08-14 23:55:00|1092.53|1084.86|1091.82|1084.15|1092.94|1085.27|1090.39|1082.72|602
1755216000000|2025-08-15 00:00:00|1091.87|1084.2|1093.95|1086.28|1094.29|1086.62|1090.97|1083.3|792
1755216300000|2025-08-15 00:05:00|1093.98|1086.31|1096.09|1088.42|1096.39|1088.72|1092.56|1084.89|638
1755216600000|2025-08-15 00:10:00|1095.99|1088.32|1097.81|1090.14|1098|1090.33|1095.49|1087.82|751
1755216900000|2025-08-15 00:15:00|1097.89|1090.22|1097.05|1089.38|1098.09|1090.42|1095.63|1087.96|773
1755217200000|2025-08-15 00:20:00|1097.21|1089.54|1093.21|1085.54|1097.21|1089.54|1092.61|1084.94|827
1755217500000|2025-08-15 00:25:00|1093.14|1085.47|1091.33|1083.66|1093.39|1085.72|1091.19|1083.52|611
1755217800000|2025-08-15 00:30:00|1091.38|1083.71|1087.57|1079.9|1092.69|1085.02|1087.11|1079.44|807
1755218100000|2025-08-15 00:35:00|1087.62|1079.95|1092.4|1084.73|1093.39|1085.72|1086.79|1079.12|808
1755218400000|2025-08-15 00:40:00|1092.44|1084.77|1094.99|1087.32|1095.19|1087.52|1092.44|1084.77|749
1755218700000|2025-08-15 00:45:00|1095.05|1087.38|1098.51|1090.84|1100.39|1092.72|1094.99|1087.32|878
1755219000000|2025-08-15 00:50:00|1098.62|1090.95|1097.46|1089.79|1098.84|1091.17|1096.01|1088.34|813
1755219300000|2025-08-15 00:55:00|1097.31|1089.64|1093.67|1086|1098.37|1090.7|1093.67|1086|770
1755219600000|2025-08-15 01:00:00|1093.7|1086.03|1092.61|1084.94|1093.99|1086.32|1091.39|1083.72|731
1755219900000|2025-08-15 01:05:00|1092.54|1084.87|1096.18|1088.51|1096.2|1088.53|1092.49|1084.82|727
1755220200000|2025-08-15 01:10:00|1096.04|1088.37|1096.42|1088.75|1098.46|1090.79|1095.9|1088.23|580
1755220500000|2025-08-15 01:15:00|1096.44|1088.77|1099.64|1091.97|1100.45|1092.78|1094.34|1086.67|777
1755220800000|2025-08-15 01:20:00|1099.97|1092.3|1102.69|1095.02|1102.69|1095.02|1098.19|1090.52|709
1755221100000|2025-08-15 01:25:00|1102.65|1094.98|1102.31|1094.64|1103.29|1095.62|1100.3|1092.63|660
1755221400000|2025-08-15 01:30:00|1102.44|1094.77|1100.9|1093.23|1104.26|1096.59|1099.5|1091.83|828
1755221700000|2025-08-15 01:35:00|1100.69|1093.02|1105.17|1097.5|1106.91|1099.24|1100.53|1092.86|789
1755222000000|2025-08-15 01:40:00|1105.12|1097.45|1102.53|1094.86|1105.43|1097.76|1101.92|1094.25|772
1755222300000|2025-08-15 01:45:00|1102.58|1094.91|1105.75|1098.08|1106.09|1098.42|1101.49|1093.82|842
1755222600000|2025-08-15 01:50:00|1105.89|1098.22|1107.34|1099.67|1107.69|1100.02|1104.55|1096.88|783
1755222900000|2025-08-15 01:55:00|1107.39|1099.72|1107.08|1099.41|1108.89|1101.22|1106.82|1099.15|692
1755223200000|2025-08-15 02:00:00|1106.89|1099.22|1105.72|1098.05|1108.36|1100.69|1104.39|1096.72|809
1755223500000|2025-08-15 02:05:00|1105.85|1098.18|1109.24|1101.57|1109.59|1101.92|1105.46|1097.79|670
1755223800000|2025-08-15 02:10:00|1109.49|1101.82|1106.6|1098.93|1109.54|1101.87|1105.39|1097.72|811
1755224100000|2025-08-15 02:15:00|1106.4|1098.73|1104.66|1096.99|1107.68|1100.01|1104.49|1096.82|787
1755224400000|2025-08-15 02:20:00|1104.59|1096.92|1106.99|1099.32|1107.19|1099.52|1104.04|1096.37|683
1755224700000|2025-08-15 02:25:00|1107.03|1099.36|1108.29|1100.62|1108.95|1101.28|1106.31|1098.64|667
1755225000000|2025-08-15 02:30:00|1108.37|1100.7|1107.22|1099.55|1109.4|1101.73|1107.14|1099.47|651
1755225300000|2025-08-15 02:35:00|1107.35|1099.68|1109.93|1102.26|1110.49|1102.82|1106.99|1099.32|538
1755225600000|2025-08-15 02:40:00|1109.94|1102.27|1107.93|1100.26|1110.33|1102.66|1106.89|1099.22|641
1755225900000|2025-08-15 02:45:00|1107.9|1100.23|1107.37|1099.7|1110.29|1102.62|1106.79|1099.12|632
1755226200000|2025-08-15 02:50:00|1107.23|1099.56|1104.33|1096.66|1107.77|1100.1|1104.24|1096.57|612
1755226500000|2025-08-15 02:55:00|1104.47|1096.8|1103.31|1095.64|1105.97|1098.3|1103.09|1095.42|547
1755226800000|2025-08-15 03:00:00|1103.26|1095.59|1103.94|1096.27|1106.14|1098.47|1101.39|1093.72|725
1755227100000|2025-08-15 03:05:00|1103.89|1096.22|1109.4|1101.73|1109.79|1102.12|1103.79|1096.12|688
1755227400000|2025-08-15 03:10:00|1109.39|1101.72|1109.01|1101.34|1109.79|1102.12|1107.39|1099.72|647
1755227700000|2025-08-15 03:15:00|1108.75|1101.08|1110.46|1102.79|1111.99|1104.32|1108.75|1101.08|652
1755228000000|2025-08-15 03:20:00|1110.69|1103.02|1112.96|1105.29|1113.19|1105.52|1109.94|1102.27|641
1755228300000|2025-08-15 03:25:00|1112.99|1105.32|1115.69|1108.02|1116.24|1108.57|1112.39|1104.72|521
1755228600000|2025-08-15 03:30:00|1115.86|1108.19|1116.63|1108.96|1117.2|1109.53|1114.59|1106.92|641
1755228900000|2025-08-15 03:35:00|1116.56|1108.89|1118.47|1110.8|1118.69|1111.02|1115.54|1107.87|653
1755229200000|2025-08-15 03:40:00|1118.2|1110.53|1116.22|1108.55|1118.52|1110.85|1115.16|1107.49|786
1755229500000|2025-08-15 03:45:00|1116.44|1108.77|1114.51|1106.84|1116.84|1109.17|1114.34|1106.67|477
1755229800000|2025-08-15 03:50:00|1114.35|1106.68|1112.25|1104.58|1114.87|1107.2|1111.08|1103.41|620
1755230100000|2025-08-15 03:55:00|1112.58|1104.91|1112.5|1104.83|1113.11|1105.44|1111.19|1103.52|379
1755230400000|2025-08-15 04:00:00|1112.45|1104.78|1111.11|1103.44|1113.1|1105.43|1110.7|1103.03|497
1755230700000|2025-08-15 04:05:00|1110.65|1102.98|1113.11|1105.44|1114.39|1106.72|1109.09|1101.42|466
1755231000000|2025-08-15 04:10:00|1113.1|1105.43|1113.9|1106.23|1117.08|1109.41|1113.1|1105.43|519
1755231300000|2025-08-15 04:15:00|1114.06|1106.39|1111.06|1103.39|1114.63|1106.96|1110.77|1103.1|536
1755231600000|2025-08-15 04:20:00|1111.1|1103.43|1107.95|1100.28|1111.59|1103.92|1107.95|1100.28|321
1755231900000|2025-08-15 04:25:00|1108|1100.33|1108.43|1100.76|1109.25|1101.58|1107.49|1099.82|272
1755232200000|2025-08-15 04:30:00|1108.46|1100.79|1107.89|1100.22|1108.64|1100.97|1105.63|1097.96|323
1755232500000|2025-08-15 04:35:00|1108.18|1100.51|1108.38|1100.71|1108.99|1101.32|1107.61|1099.94|338
1755232800000|2025-08-15 04:40:00|1108.45|1100.78|1104.4|1096.73|1108.99|1101.32|1104.27|1096.6|338
1755233100000|2025-08-15 04:45:00|1104.39|1096.72|1105.51|1097.84|1105.69|1098.02|1102.04|1094.37|542
1755233400000|2025-08-15 04:50:00|1105.13|1097.46|1104.35|1096.68|1105.69|1098.02|1103.89|1096.22|573
1755233700000|2025-08-15 04:55:00|1104.52|1096.85|1104.79|1097.12|1106.14|1098.47|1104.5|1096.83|363
1755234000000|2025-08-15 05:00:00|1104.84|1097.17|1105.77|1098.1|1106.55|1098.88|1103.59|1095.92|499
1755234300000|2025-08-15 05:05:00|1105.81|1098.14|1102.96|1095.29|1106.26|1098.59|1102.79|1095.12|446
1755234600000|2025-08-15 05:10:00|1103.09|1095.42|1100.48|1092.81|1104.52|1096.85|1100.19|1092.52|594
1755234900000|2025-08-15 05:15:00|1100.58|1092.91|1103.11|1095.44|1104.12|1096.45|1100.39|1092.72|614
1755235200000|2025-08-15 05:20:00|1103.14|1095.47|1101.79|1094.12|1103.5|1095.83|1100.49|1092.82|616
1755235500000|2025-08-15 05:25:00|1101.69|1094.02|1102.58|1094.91|1103.78|1096.11|1101.29|1093.62|439
1755235800000|2025-08-15 05:30:00|1102.08|1094.41|1099.88|1092.21|1102.08|1094.41|1098.89|1091.22|529
1755236100000|2025-08-15 05:35:00|1099.79|1092.12|1097.42|1089.75|1100.09|1092.42|1097.19|1089.52|510
1755236400000|2025-08-15 05:40:00|1097.32|1089.65|1099.19|1091.52|1099.53|1091.86|1097.32|1089.65|433
1755236700000|2025-08-15 05:45:00|1099.09|1091.42|1100.39|1092.72|1100.59|1092.92|1099.09|1091.42|418
1755237000000|2025-08-15 05:50:00|1100.59|1092.92|1099.99|1092.32|1100.69|1093.02|1099.29|1091.62|423
1755237300000|2025-08-15 05:55:00|1099.94|1092.27|1102.38|1094.71|1102.94|1095.27|1099.49|1091.82|491
1755237600000|2025-08-15 06:00:00|1102.41|1094.74|1105.64|1097.97|1107.84|1100.17|1102.04|1094.37|747
1755237900000|2025-08-15 06:05:00|1105.89|1098.22|1105.32|1097.65|1107.32|1099.65|1104.78|1097.11|809
1755238200000|2025-08-15 06:10:00|1105.25|1097.58|1103.97|1096.3|1106.09|1098.42|1103.69|1096.02|546
1755238500000|2025-08-15 06:15:00|1104.26|1096.59|1106.02|1098.35|1106.76|1099.09|1102.69|1095.02|785
1755238800000|2025-08-15 06:20:00|1106.07|1098.4|1109.05|1101.38|1109.46|1101.79|1105.79|1098.12|798
1755239100000|2025-08-15 06:25:00|1109.26|1101.59|1112.2|1104.53|1112.29|1104.62|1108.12|1100.45|792
1755239400000|2025-08-15 06:30:00|1112.18|1104.51|1116.7|1109.03|1118.59|1110.92|1112.01|1104.34|541
1755239700000|2025-08-15 06:35:00|1116.57|1108.9|1115.36|1107.69|1117.14|1109.47|1114.55|1106.88|603
1755240000000|2025-08-15 06:40:00|1115.44|1107.77|1117.54|1109.87|1119.19|1111.52|1112.77|1105.1|490
1755240300000|2025-08-15 06:45:00|1117.53|1109.86|1113.03|1105.36|1118.88|1111.21|1112.59|1104.92|736
1755240600000|2025-08-15 06:50:00|1113.01|1105.34|1110.75|1103.08|1113.69|1106.02|1109.69|1102.02|657
1755240900000|2025-08-15 06:55:00|1110.2|1102.53|1108.28|1100.61|1110.65|1102.98|1108.1|1100.43|470
1755241200000|2025-08-15 07:00:00|1108.36|1100.69|1109.28|1101.61|1110.7|1103.03|1107.79|1100.12|744
1755241500000|2025-08-15 07:05:00|1109.36|1101.69|1110.71|1103.04|1113.28|1105.61|1108.89|1101.22|795
1755241800000|2025-08-15 07:10:00|1110.59|1102.92|1108.16|1100.49|1111.14|1103.47|1107.89|1100.22|706
1755242100000|2025-08-15 07:15:00|1108.12|1100.45|1112.7|1105.03|1113.61|1105.94|1106.99|1099.32|775
1755242400000|2025-08-15 07:20:00|1112.77|1105.1|1109.56|1101.89|1113.21|1105.54|1109.23|1101.56|799
1755242700000|2025-08-15 07:25:00|1109.38|1101.71|1109.97|1102.3|1111.51|1103.84|1107.64|1099.97|782
1755243000000|2025-08-15 07:30:00|1109.79|1102.12|1108.26|1100.59|1111.65|1103.98|1107.99|1100.32|897
1755243300000|2025-08-15 07:35:00|1108.29|1100.62|1106.07|1098.4|1109.6|1101.93|1105.89|1098.22|844
1755243600000|2025-08-15 07:40:00|1106.02|1098.35|1105.18|1097.51|1107.08|1099.41|1104.99|1097.32|704
1755243900000|2025-08-15 07:45:00|1105.48|1097.81|1104|1096.33|1105.97|1098.3|1103.89|1096.22|699
1755244200000|2025-08-15 07:50:00|1104.28|1096.61|1104.75|1097.08|1105.7|1098.03|1102.89|1095.22|653
1755244500000|2025-08-15 07:55:00|1104.86|1097.19|1108.04|1100.37|1108.75|1101.08|1104.74|1097.07|594
1755244800000|2025-08-15 08:00:00|1107.99|1100.32|1109.1|1101.43|1111.27|1103.6|1107.89|1100.22|823
1755245100000|2025-08-15 08:05:00|1108.99|1101.32|1109.11|1101.44|1109.66|1101.99|1107.39|1099.72|742
1755245400000|2025-08-15 08:10:00|1108.98|1101.31|1107.59|1099.92|1110.79|1103.12|1107.36|1099.69|720
1755245700000|2025-08-15 08:15:00|1107.82|1100.15|1107.43|1099.76|1107.82|1100.15|1105.59|1097.92|783
1755246000000|2025-08-15 08:20:00|1107.39|1099.72|1111.28|1103.61|1111.28|1103.61|1106.89|1099.22|747
1755246300000|2025-08-15 08:25:00|1111.05|1103.38|1113.49|1105.82|1114.32|1106.65|1110.89|1103.22|630
1755246600000|2025-08-15 08:30:00|1113.6|1105.93|1115.52|1107.85|1118.06|1110.39|1113.24|1105.57|733
1755246900000|2025-08-15 08:35:00|1115.81|1108.14|1112.77|1105.1|1116.79|1109.12|1112.44|1104.77|715
1755247200000|2025-08-15 08:40:00|1112.57|1104.9|1113|1105.33|1114.14|1106.47|1112.41|1104.74|665
1755247500000|2025-08-15 08:45:00|1113.3|1105.63|1108.99|1101.32|1113.5|1105.83|1108.73|1101.06|598
1755247800000|2025-08-15 08:50:00|1108.73|1101.06|1108.37|1100.7|1109.94|1102.27|1106.01|1098.34|767
1755248100000|2025-08-15 08:55:00|1108.36|1100.69|1107.56|1099.89|1109.47|1101.8|1107.48|1099.81|748
1755248400000|2025-08-15 09:00:00|1107.79|1100.12|1111.2|1103.53|1111.59|1103.92|1107.33|1099.66|794
1755248700000|2025-08-15 09:05:00|1111.26|1103.59|1111.03|1103.36|1111.64|1103.97|1108.41|1100.74|641
1755249000000|2025-08-15 09:10:00|1111.14|1103.47|1108.94|1101.27|1111.14|1103.47|1108.39|1100.72|587
1755249300000|2025-08-15 09:15:00|1108.95|1101.28|1104.76|1097.09|1109.49|1101.82|1104.69|1097.02|680
1755249600000|2025-08-15 09:20:00|1104.69|1097.02|1104.69|1097.02|1106.74|1099.07|1104.19|1096.52|647
1755249900000|2025-08-15 09:25:00|1104.89|1097.22|1101.64|1093.97|1104.89|1097.22|1100.69|1093.02|722
1755250200000|2025-08-15 09:30:00|1101.66|1093.99|1105.05|1097.38|1105.49|1097.82|1101.59|1093.92|665
1755250500000|2025-08-15 09:35:00|1105.06|1097.39|1105.8|1098.13|1105.99|1098.32|1104.09|1096.42|729
1755250800000|2025-08-15 09:40:00|1105.9|1098.23|1105.49|1097.82|1105.9|1098.23|1101.84|1094.17|766
1755251100000|2025-08-15 09:45:00|1105.59|1097.92|1107.19|1099.52|1107.29|1099.62|1104.79|1097.12|471
1755251400000|2025-08-15 09:50:00|1107.14|1099.47|1103.36|1095.69|1108.04|1100.37|1103.09|1095.42|667
1755251700000|2025-08-15 09:55:00|1103.42|1095.75|1103.77|1096.1|1103.82|1096.15|1099.09|1091.42|687
1755252000000|2025-08-15 10:00:00|1103.73|1096.06|1103.17|1095.5|1104.49|1096.82|1102.2|1094.53|668
1755252300000|2025-08-15 10:05:00|1103.37|1095.7|1106.88|1099.21|1107.49|1099.82|1102.14|1094.47|637
1755252600000|2025-08-15 10:10:00|1106.94|1099.27|1103.43|1095.76|1106.94|1099.27|1102.99|1095.32|755
1755252900000|2025-08-15 10:15:00|1103.4|1095.73|1106.27|1098.6|1107.46|1099.79|1102.74|1095.07|740
1755253200000|2025-08-15 10:20:00|1106.43|1098.76|1106.62|1098.95|1110.23|1102.56|1105.99|1098.32|741
1755253500000|2025-08-15 10:25:00|1106.82|1099.15|1107.69|1100.02|1108.7|1101.03|1106.29|1098.62|759
1755253800000|2025-08-15 10:30:00|1107.66|1099.99|1110.39|1102.72|1110.49|1102.82|1105.93|1098.26|757
1755254100000|2025-08-15 10:35:00|1110.32|1102.65|1110.29|1102.62|1110.59|1102.92|1107.64|1099.97|653
1755254400000|2025-08-15 10:40:00|1110.49|1102.82|1113.34|1105.67|1113.49|1105.82|1110.19|1102.52|529
1755254700000|2025-08-15 10:45:00|1113.3|1105.63|1110.7|1103.03|1113.79|1106.12|1108.99|1101.32|654
1755255000000|2025-08-15 10:50:00|1110.72|1103.05|1109.34|1101.67|1111.13|1103.46|1109.24|1101.57|666
1755255300000|2025-08-15 10:55:00|1109.55|1101.88|1112.04|1104.37|1112.99|1105.32|1109.49|1101.82|604
1755255600000|2025-08-15 11:00:00|1111.92|1104.25|1113.48|1105.81|1115.59|1107.92|1111.49|1103.82|660
1755255900000|2025-08-15 11:05:00|1113.44|1105.77|1111.12|1103.45|1114.37|1106.7|1110.62|1102.95|688
1755256200000|2025-08-15 11:10:00|1111.26|1103.59|1108.02|1100.35|1111.3|1103.63|1106.49|1098.82|636
1755256500000|2025-08-15 11:15:00|1108.24|1100.57|1105|1097.33|1108.29|1100.62|1103.12|1095.45|857
1755256800000|2025-08-15 11:20:00|1104.87|1097.2|1103.91|1096.24|1106.05|1098.38|1102.79|1095.12|784
1755257100000|2025-08-15 11:25:00|1103.93|1096.26|1102.27|1094.6|1104.69|1097.02|1102.19|1094.52|589
1755257400000|2025-08-15 11:30:00|1102.19|1094.52|1103.49|1095.82|1104.53|1096.86|1101.89|1094.22|601
1755257700000|2025-08-15 11:35:00|1103.48|1095.81|1104.29|1096.62|1104.61|1096.94|1102.37|1094.7|472
1755258000000|2025-08-15 11:40:00|1104.33|1096.66|1104.29|1096.62|1105.96|1098.29|1104.05|1096.38|635
1755258300000|2025-08-15 11:45:00|1104.59|1096.92|1106.94|1099.27|1106.99|1099.32|1103.99|1096.32|590
1755258600000|2025-08-15 11:50:00|1106.59|1098.92|1105.58|1097.91|1107.49|1099.82|1104.84|1097.17|583
1755258900000|2025-08-15 11:55:00|1105.86|1098.19|1103.22|1095.55|1106.23|1098.56|1102.94|1095.27|643
1755259200000|2025-08-15 12:00:00|1103.27|1095.6|1103.69|1096.02|1105.06|1097.39|1101.72|1094.05|798
1755259500000|2025-08-15 12:05:00|1103.54|1095.87|1103.52|1095.85|1103.77|1096.1|1100.78|1093.11|822
1755259800000|2025-08-15 12:10:00|1103.6|1095.93|1105.12|1097.45|1105.59|1097.92|1102.99|1095.32|684
1755260100000|2025-08-15 12:15:00|1105.24|1097.57|1103.67|1096|1105.99|1098.32|1103.58|1095.91|641
1755260400000|2025-08-15 12:20:00|1103.73|1096.06|1098.9|1091.23|1103.73|1096.06|1096.1|1088.43|1029
1755260700000|2025-08-15 12:25:00|1098.88|1091.21|1096.94|1089.27|1100.65|1092.98|1096.94|1089.27|832
1755261000000|2025-08-15 12:30:00|1097|1089.33|1106.58|1098.91|1112.3|1104.63|1091.72|1084.05|1100
1755261300000|2025-08-15 12:35:00|1106.61|1098.94|1101.76|1094.09|1106.61|1098.94|1099.21|1091.54|1065
1755261600000|2025-08-15 12:40:00|1101.81|1094.14|1101.92|1094.25|1106.16|1098.49|1101.14|1093.47|932
1755261900000|2025-08-15 12:45:00|1101.95|1094.28|1104.21|1096.54|1107.06|1099.39|1101.95|1094.28|752
1755262200000|2025-08-15 12:50:00|1104.11|1096.44|1100.21|1092.54|1104.11|1096.44|1098.02|1090.35|786
1755262500000|2025-08-15 12:55:00|1100.26|1092.59|1100.16|1092.49|1101.39|1093.72|1098.83|1091.16|816
1755262800000|2025-08-15 13:00:00|1100.11|1092.44|1099.14|1091.47|1101.39|1093.72|1098.21|1090.54|957
1755263100000|2025-08-15 13:05:00|1099.19|1091.52|1098.55|1090.88|1101.59|1093.92|1098.24|1090.57|865
1755263400000|2025-08-15 13:10:00|1098.65|1090.98|1096.1|1088.43|1098.65|1090.98|1094.69|1087.02|947
1755263700000|2025-08-15 13:15:00|1096.08|1088.41|1097.67|1090|1098.04|1090.37|1094.79|1087.12|942
1755264000000|2025-08-15 13:20:00|1097.59|1089.92|1098.88|1091.21|1100.69|1093.02|1097.59|1089.92|888
1755264300000|2025-08-15 13:25:00|1098.82|1091.15|1099.12|1091.45|1100.79|1093.12|1096.79|1089.12|897
1755264600000|2025-08-15 13:30:00|1099.06|1091.39|1099.51|1091.84|1102.62|1094.95|1096.4|1088.73|956
1755264900000|2025-08-15 13:35:00|1099.6|1091.93|1093.77|1086.1|1100.08|1092.41|1091.88|1084.21|1032
1755265200000|2025-08-15 13:40:00|1093.74|1086.07|1091.24|1083.57|1096.02|1088.35|1090.69|1083.02|993
1755265500000|2025-08-15 13:45:00|1091.29|1083.62|1089.98|1082.31|1094.09|1086.42|1088.34|1080.67|971
1755265800000|2025-08-15 13:50:00|1089.96|1082.29|1088.07|1080.4|1094.29|1086.62|1087.54|1079.87|936
1755266100000|2025-08-15 13:55:00|1088.11|1080.44|1090.16|1082.49|1092.59|1084.92|1087.82|1080.15|917
1755266400000|2025-08-15 14:00:00|1090.15|1082.48|1093.22|1085.55|1093.91|1086.24|1083.72|1076.05|974
1755266700000|2025-08-15 14:05:00|1093.19|1085.52|1095.52|1087.85|1095.59|1087.92|1091.97|1084.3|931
1755267000000|2025-08-15 14:10:00|1095.49|1087.82|1092.54|1084.87|1095.67|1088|1089.98|1082.31|908
1755267300000|2025-08-15 14:15:00|1092.64|1084.97|1093.16|1085.49|1096.91|1089.24|1092.39|1084.72|844
1755267600000|2025-08-15 14:20:00|1093.19|1085.52|1085.49|1077.82|1093.19|1085.52|1085.49|1077.82|958
1755267900000|2025-08-15 14:25:00|1085.51|1077.84|1084.53|1076.86|1087.09|1079.42|1084.28|1076.61|969
1755268200000|2025-08-15 14:30:00|1084.52|1076.85|1084.24|1076.57|1085.82|1078.15|1079.39|1071.72|930
1755268500000|2025-08-15 14:35:00|1084.18|1076.51|1088.28|1080.61|1088.89|1081.22|1083.09|1075.42|822
1755268800000|2025-08-15 14:40:00|1088.16|1080.49|1083.54|1075.87|1089.04|1081.37|1082.37|1074.7|928
1755269100000|2025-08-15 14:45:00|1083.68|1076.01|1079.22|1071.55|1085.31|1077.64|1077.29|1069.62|981
1755269400000|2025-08-15 14:50:00|1079.29|1071.62|1074.57|1066.9|1081.44|1073.77|1072.94|1065.27|951
1755269700000|2025-08-15 14:55:00|1074.49|1066.82|1078.26|1070.59|1079.21|1071.54|1073.26|1065.59|902
1755270000000|2025-08-15 15:00:00|1078.27|1070.6|1072.04|1064.37|1079.26|1071.59|1071.54|1063.87|876
1755270300000|2025-08-15 15:05:00|1071.69|1064.02|1068.21|1060.54|1073.97|1066.3|1066.19|1058.52|1022
1755270600000|2025-08-15 15:10:00|1067.96|1060.29|1070.79|1063.12|1074.09|1066.42|1067.96|1060.29|922
1755270900000|2025-08-15 15:15:00|1070.77|1063.1|1071.47|1063.8|1073.97|1066.3|1068.12|1060.45|969
1755271200000|2025-08-15 15:20:00|1071.54|1063.87|1065.43|1057.76|1072.01|1064.34|1062.29|1054.62|1028
1755271500000|2025-08-15 15:25:00|1065.42|1057.75|1058.14|1050.47|1065.54|1057.87|1057.09|1049.42|952
1755271800000|2025-08-15 15:30:00|1057.99|1050.32|1064.66|1056.99|1066.27|1058.6|1057.99|1050.32|954
1755272100000|2025-08-15 15:35:00|1064.76|1057.09|1061.06|1053.39|1067.92|1060.25|1060.94|1053.27|918
1755272400000|2025-08-15 15:40:00|1061.09|1053.42|1054.92|1047.25|1061.65|1053.98|1054.24|1046.57|1013
1755272700000|2025-08-15 15:45:00|1054.96|1047.29|1054.9|1047.23|1057.44|1049.77|1051.2|1043.53|989
1755273000000|2025-08-15 15:50:00|1054.89|1047.22|1063.55|1055.88|1064.49|1056.82|1054.8|1047.13|990
1755273300000|2025-08-15 15:55:00|1063.5|1055.83|1060.49|1052.82|1063.96|1056.29|1058.79|1051.12|911
1755273600000|2025-08-15 16:00:00|1060.44|1052.77|1054.03|1046.36|1061.24|1053.57|1053.56|1045.89|877
1755273900000|2025-08-15 16:05:00|1054.16|1046.49|1049.59|1041.92|1055.66|1047.99|1048.39|1040.72|1029
1755274200000|2025-08-15 16:10:00|1049.53|1041.86|1052.14|1044.47|1053.22|1045.55|1046.59|1038.92|1035
1755274500000|2025-08-15 16:15:00|1052.03|1044.36|1052.73|1045.06|1054.32|1046.65|1047.49|1039.82|1002
1755274800000|2025-08-15 16:20:00|1052.74|1045.07|1057.3|1049.63|1058.09|1050.42|1050.09|1042.42|861
1755275100000|2025-08-15 16:25:00|1057.26|1049.59|1056.9|1049.23|1059.1|1051.43|1054.73|1047.06|858
1755275400000|2025-08-15 16:30:00|1056.98|1049.31|1061.67|1054|1062.99|1055.32|1055.69|1048.02|849
1755275700000|2025-08-15 16:35:00|1061.7|1054.03|1059.48|1051.81|1061.72|1054.05|1058.59|1050.92|878
1755276000000|2025-08-15 16:40:00|1059.44|1051.77|1057.98|1050.31|1060.37|1052.7|1056.71|1049.04|762
1755276300000|2025-08-15 16:45:00|1057.99|1050.32|1063.53|1055.86|1063.79|1056.12|1057.94|1050.27|604
1755276600000|2025-08-15 16:50:00|1063.55|1055.88|1063.7|1056.03|1065.05|1057.38|1061.99|1054.32|802
1755276900000|2025-08-15 16:55:00|1063.74|1056.07|1062.92|1055.25|1064.06|1056.39|1061.49|1053.82|715
1755277200000|2025-08-15 17:00:00|1062.99|1055.32|1059.68|1052.01|1062.99|1055.32|1059.59|1051.92|649
1755277500000|2025-08-15 17:05:00|1059.59|1051.92|1061.11|1053.44|1065.67|1058|1059.59|1051.92|781
1755277800000|2025-08-15 17:10:00|1061.2|1053.53|1058.83|1051.16|1061.99|1054.32|1058.15|1050.48|804
1755278100000|2025-08-15 17:15:00|1058.78|1051.11|1057.41|1049.74|1061.03|1053.36|1057.39|1049.72|808
1755278400000|2025-08-15 17:20:00|1057.33|1049.66|1058.19|1050.52|1058.84|1051.17|1053.79|1046.12|905
1755278700000|2025-08-15 17:25:00|1058.22|1050.55|1069.58|1061.91|1073.7|1066.03|1058.02|1050.35|914
1755279000000|2025-08-15 17:30:00|1069.59|1061.92|1064.87|1057.2|1070.98|1063.31|1064.27|1056.6|876
1755279300000|2025-08-15 17:35:00|1064.8|1057.13|1068.79|1061.12|1069.51|1061.84|1064.64|1056.97|727
1755279600000|2025-08-15 17:40:00|1068.82|1061.15|1071.93|1064.26|1072.59|1064.92|1068.59|1060.92|864
1755279900000|2025-08-15 17:45:00|1071.95|1064.28|1067.51|1059.84|1072.7|1065.03|1066.74|1059.07|789
1755280200000|2025-08-15 17:50:00|1067.54|1059.87|1066.33|1058.66|1068.64|1060.97|1065.59|1057.92|755
1755280500000|2025-08-15 17:55:00|1066.31|1058.64|1067.32|1059.65|1069.29|1061.62|1066.31|1058.64|554
1755280800000|2025-08-15 18:00:00|1067.29|1059.62|1066.31|1058.64|1069.99|1062.32|1065.56|1057.89|726
1755281100000|2025-08-15 18:05:00|1066.33|1058.66|1063.44|1055.77|1066.81|1059.14|1063.29|1055.62|708
1755281400000|2025-08-15 18:10:00|1063.45|1055.78|1063.88|1056.21|1065.79|1058.12|1062.59|1054.92|764
1755281700000|2025-08-15 18:15:00|1063.94|1056.27|1063.99|1056.32|1065.44|1057.77|1062.84|1055.17|739
1755282000000|2025-08-15 18:20:00|1064|1056.33|1064.89|1057.22|1066.14|1058.47|1064|1056.33|716
1755282300000|2025-08-15 18:25:00|1064.9|1057.23|1063.59|1055.92|1065.24|1057.57|1063.02|1055.35|713
1755282600000|2025-08-15 18:30:00|1063.56|1055.89|1066.32|1058.65|1067.79|1060.12|1062.09|1054.42|716
1755282900000|2025-08-15 18:35:00|1066.39|1058.72|1063.93|1056.26|1066.55|1058.88|1062.91|1055.24|712
1755283200000|2025-08-15 18:40:00|1063.92|1056.25|1062.89|1055.22|1064.29|1056.62|1062.09|1054.42|743
1755283500000|2025-08-15 18:45:00|1062.93|1055.26|1062.89|1055.22|1064.59|1056.92|1059.64|1051.97|856
1755283800000|2025-08-15 18:50:00|1062.88|1055.21|1066.02|1058.35|1066.86|1059.19|1062.75|1055.08|795
1755284100000|2025-08-15 18:55:00|1065.99|1058.32|1059.65|1051.98|1067.09|1059.42|1056.16|1048.49|821
1755284400000|2025-08-15 19:00:00|1059.66|1051.99|1057.89|1050.22|1060.29|1052.62|1056.69|1049.02|873
1755284700000|2025-08-15 19:05:00|1057.84|1050.17|1060.15|1052.48|1060.27|1052.6|1057.84|1050.17|816
1755285000000|2025-08-15 19:10:00|1060.11|1052.44|1064.86|1057.19|1065.14|1057.47|1059.39|1051.72|703
1755285300000|2025-08-15 19:15:00|1064.87|1057.2|1064.94|1057.27|1068.33|1060.66|1064.48|1056.81|864
1755285600000|2025-08-15 19:20:00|1064.99|1057.32|1061.03|1053.36|1065.69|1058.02|1060.44|1052.77|849
1755285900000|2025-08-15 19:25:00|1060.74|1053.07|1062.09|1054.42|1062.63|1054.96|1060.59|1052.92|592
1755286200000|2025-08-15 19:30:00|1062.11|1054.44|1063.29|1055.62|1063.29|1055.62|1060.16|1052.49|632
1755286500000|2025-08-15 19:35:00|1063.09|1055.42|1061.64|1053.97|1064.24|1056.57|1061.49|1053.82|668
1755286800000|2025-08-15 19:40:00|1061.74|1054.07|1062.98|1055.31|1064.39|1056.72|1061.39|1053.72|698
1755287100000|2025-08-15 19:45:00|1062.9|1055.23|1061.25|1053.58|1063.99|1056.32|1060.79|1053.12|725
1755287400000|2025-08-15 19:50:00|1061.34|1053.67|1060.34|1052.67|1061.38|1053.71|1059.89|1052.22|748
1755287700000|2025-08-15 19:55:00|1060.32|1052.65|1060.56|1052.89|1062.19|1054.52|1059.49|1051.82|779
1755288000000|2025-08-15 20:00:00|1060.53|1052.86|1062.49|1054.82|1062.79|1055.12|1056.91|1049.24|870
1755288300000|2025-08-15 20:05:00|1062.46|1054.79|1062.64|1054.97|1063.39|1055.72|1060.04|1052.37|666
1755288600000|2025-08-15 20:10:00|1062.54|1054.87|1064.46|1056.79|1064.73|1057.06|1062.17|1054.5|423
1755288900000|2025-08-15 20:15:00|1064.42|1056.75|1064.78|1057.11|1065.1|1057.43|1062.63|1054.96|544
1755289200000|2025-08-15 20:20:00|1064.87|1057.2|1065.15|1057.48|1066.15|1058.48|1063.78|1056.11|420
1755289500000|2025-08-15 20:25:00|1065.12|1057.45|1067.06|1059.39|1067.96|1060.29|1064.72|1057.05|418
1755289800000|2025-08-15 20:30:00|1066.97|1059.3|1066.28|1058.61|1070.12|1062.45|1066.24|1058.57|506
1755290100000|2025-08-15 20:35:00|1066.23|1058.56|1066.69|1059.02|1066.98|1059.31|1065.57|1057.9|478
1755290400000|2025-08-15 20:40:00|1066.67|1059|1065.87|1058.2|1068.5|1060.83|1065.87|1058.2|461
1755290700000|2025-08-15 20:45:00|1065.86|1058.19|1065.74|1058.07|1067.4|1059.73|1064.91|1057.24|492
1755291000000|2025-08-15 20:50:00|1065.77|1058.1|1068.32|1060.65|1068.48|1060.81|1065.32|1057.65|390
1755291300000|2025-08-15 20:55:00|1068.29|1060.62|1071.18|1063.51|1071.68|1064.01|1068.27|1060.6|245
1755327600000|2025-08-16 07:00:00|1102.34|1094.67|1104.04|1096.37|1104.04|1096.37|1100.61|1092.94|433
1755327900000|2025-08-16 07:05:00|1104.05|1096.38|1102.45|1094.78|1104.18|1096.51|1101.27|1093.6|402
1755328200000|2025-08-16 07:10:00|1102.43|1094.76|1107.16|1099.49|1107.18|1099.51|1102.18|1094.51|427
1755328500000|2025-08-16 07:15:00|1107.17|1099.5|1106.53|1098.86|1111.56|1103.89|1106.5|1098.83|535
1755328800000|2025-08-16 07:20:00|1106.56|1098.89|1104.9|1097.23|1106.68|1099.01|1103.3|1095.63|520
1755329100000|2025-08-16 07:25:00|1104.83|1097.16|1107.77|1100.1|1107.77|1100.1|1104.74|1097.07|468
1755329400000|2025-08-16 07:30:00|1107.82|1100.15|1105.25|1097.58|1108.91|1101.24|1102.42|1094.75|632
1755329700000|2025-08-16 07:35:00|1105.34|1097.67|1106.3|1098.63|1107.19|1099.52|1104.65|1096.98|476
1755330000000|2025-08-16 07:40:00|1106.38|1098.71|1105.64|1097.97|1106.47|1098.8|1104.16|1096.49|446
1755330300000|2025-08-16 07:45:00|1105.62|1097.95|1107.43|1099.76|1108.17|1100.5|1105.54|1097.87|441
1755330600000|2025-08-16 07:50:00|1107.42|1099.75|1108.58|1100.91|1109.26|1101.59|1105.99|1098.32|564
1755330900000|2025-08-16 07:55:00|1108.67|1101|1104.55|1096.88|1109.64|1101.97|1103.63|1095.96|532
1755331200000|2025-08-16 08:00:00|1104.58|1096.91|1102.87|1095.2|1106.48|1098.81|1102.87|1095.2|680
1755331500000|2025-08-16 08:05:00|1102.88|1095.21|1101.6|1093.93|1105.63|1097.96|1101.34|1093.67|681
1755331800000|2025-08-16 08:10:00|1101.62|1093.95|1102.05|1094.38|1102.93|1095.26|1101.14|1093.47|430
1755332100000|2025-08-16 08:15:00|1102.09|1094.42|1105.61|1097.94|1105.61|1097.94|1101.01|1093.34|404
1755332400000|2025-08-16 08:20:00|1105.73|1098.06|1106.27|1098.6|1107.07|1099.4|1103.49|1095.82|483
1755332700000|2025-08-16 08:25:00|1106.28|1098.61|1102.21|1094.54|1106.76|1099.09|1102.19|1094.52|388
1755333000000|2025-08-16 08:30:00|1102.2|1094.53|1105.6|1097.93|1106.56|1098.89|1101.9|1094.23|532
1755333300000|2025-08-16 08:35:00|1105.59|1097.92|1106.15|1098.48|1106.52|1098.85|1104.67|1097|396
1755333600000|2025-08-16 08:40:00|1106.12|1098.45|1105.69|1098.02|1106.42|1098.75|1103.76|1096.09|287
1755333900000|2025-08-16 08:45:00|1105.79|1098.12|1105.33|1097.66|1106.59|1098.92|1104.09|1096.42|357
1755334200000|2025-08-16 08:50:00|1105.35|1097.68|1102.03|1094.36|1105.35|1097.68|1100.92|1093.25|356
1755334500000|2025-08-16 08:55:00|1102.05|1094.38|1101.5|1093.83|1103.13|1095.46|1101.01|1093.34|332
1755334800000|2025-08-16 09:00:00|1101.48|1093.81|1103.08|1095.41|1103.17|1095.5|1100.83|1093.16|491
1755335100000|2025-08-16 09:05:00|1103.11|1095.44|1103.36|1095.69|1103.68|1096.01|1102.69|1095.02|358
1755335400000|2025-08-16 09:10:00|1103.33|1095.66|1103.09|1095.42|1103.98|1096.31|1101.74|1094.07|413
1755335700000|2025-08-16 09:15:00|1103.1|1095.43|1104.48|1096.81|1104.64|1096.97|1100.89|1093.22|379
1755336000000|2025-08-16 09:20:00|1104.47|1096.8|1103.9|1096.23|1104.56|1096.89|1102.75|1095.08|470
1755336300000|2025-08-16 09:25:00|1103.87|1096.2|1101.44|1093.77|1103.96|1096.29|1101.34|1093.67|346
1755336600000|2025-08-16 09:30:00|1101.47|1093.8|1100.35|1092.68|1102.63|1094.96|1099.9|1092.23|402
1755336900000|2025-08-16 09:35:00|1100.28|1092.61|1100.95|1093.28|1100.97|1093.3|1099.38|1091.71|298
1755337200000|2025-08-16 09:40:00|1100.94|1093.27|1099.53|1091.86|1101.36|1093.69|1099.47|1091.8|274
1755337500000|2025-08-16 09:45:00|1099.56|1091.89|1095.47|1087.8|1100.37|1092.7|1095.28|1087.61|433
1755337800000|2025-08-16 09:50:00|1095.33|1087.66|1094.21|1086.54|1096.36|1088.69|1093.34|1085.67|698
1755338100000|2025-08-16 09:55:00|1094.44|1086.77|1088.28|1080.61|1094.6|1086.93|1087.82|1080.15|625
1755338400000|2025-08-16 10:00:00|1088.33|1080.66|1092.84|1085.17|1094.09|1086.42|1087.4|1079.73|806
1755338700000|2025-08-16 10:05:00|1092.91|1085.24|1090.88|1083.21|1093.94|1086.27|1090.75|1083.08|775
1755339000000|2025-08-16 10:10:00|1090.95|1083.28|1091.71|1084.04|1092.14|1084.47|1090.57|1082.9|639
1755339300000|2025-08-16 10:15:00|1091.73|1084.06|1093.3|1085.63|1094|1086.33|1091.5|1083.83|622
1755339600000|2025-08-16 10:20:00|1093.28|1085.61|1091.29|1083.62|1093.9|1086.23|1090.27|1082.6|710
1755339900000|2025-08-16 10:25:00|1091.18|1083.51|1090.94|1083.27|1092|1084.33|1089.87|1082.2|637
1755340200000|2025-08-16 10:30:00|1090.96|1083.29|1089.78|1082.11|1091.13|1083.46|1088.62|1080.95|541
1755340500000|2025-08-16 10:35:00|1089.8|1082.13|1090.36|1082.69|1090.97|1083.3|1089.78|1082.11|479
1755340800000|2025-08-16 10:40:00|1090.37|1082.7|1089.58|1081.91|1090.78|1083.11|1089.14|1081.47|381
1755341100000|2025-08-16 10:45:00|1089.59|1081.92|1089.76|1082.09|1090.09|1082.42|1088.3|1080.63|438
1755341400000|2025-08-16 10:50:00|1089.74|1082.07|1088.46|1080.79|1090.33|1082.66|1088.32|1080.65|427
1755341700000|2025-08-16 10:55:00|1088.45|1080.78|1088.68|1081.01|1088.92|1081.25|1087.44|1079.77|319
1755342000000|2025-08-16 11:00:00|1088.71|1081.04|1090.95|1083.28|1091.18|1083.51|1088.71|1081.04|473
1755342300000|2025-08-16 11:05:00|1090.97|1083.3|1090.99|1083.32|1091.03|1083.36|1089.72|1082.05|286
1755342600000|2025-08-16 11:10:00|1091.01|1083.34|1113.57|1105.9|1113.62|1105.95|1090.79|1083.12|570
1755342900000|2025-08-16 11:15:00|1113.55|1105.88|1110.31|1102.64|1116.52|1108.85|1110.03|1102.36|596
1755343200000|2025-08-16 11:20:00|1110.37|1102.7|1109.22|1101.55|1110.96|1103.29|1104.88|1097.21|475
1755343500000|2025-08-16 11:25:00|1109.24|1101.57|1103.29|1095.62|1109.62|1101.95|1102.67|1095|477
1755343800000|2025-08-16 11:30:00|1103.27|1095.6|1105.27|1097.6|1106.05|1098.38|1101.4|1093.73|498
1755344100000|2025-08-16 11:35:00|1105.31|1097.64|1104.66|1096.99|1106.18|1098.51|1103.74|1096.07|416
1755344400000|2025-08-16 11:40:00|1104.64|1096.97|1101.96|1094.29|1105.79|1098.12|1101.69|1094.02|556
1755344700000|2025-08-16 11:45:00|1101.92|1094.25|1104.98|1097.31|1106.68|1099.01|1101.92|1094.25|446
1755345000000|2025-08-16 11:50:00|1104.99|1097.32|1095.87|1088.2|1105.07|1097.4|1095.87|1088.2|639
1755345300000|2025-08-16 11:55:00|1095.63|1087.96|1094.6|1086.93|1096.35|1088.68|1088.24|1080.57|648
1755345600000|2025-08-16 12:00:00|1094.66|1086.99|1095.76|1088.09|1095.85|1088.18|1093.34|1085.67|548
1755345900000|2025-08-16 12:05:00|1095.71|1088.04|1091.09|1083.42|1096.13|1088.46|1089.97|1082.3|544
1755346200000|2025-08-16 12:10:00|1090.99|1083.32|1088.06|1080.39|1091.41|1083.74|1087.87|1080.2|485
1755346500000|2025-08-16 12:15:00|1088.09|1080.42|1089.49|1081.82|1089.52|1081.85|1084.24|1076.57|620
1755346800000|2025-08-16 12:20:00|1089.5|1081.83|1088.6|1080.93|1090.03|1082.36|1086.47|1078.8|690
1755347100000|2025-08-16 12:25:00|1088.58|1080.91|1092.54|1084.87|1092.66|1084.99|1088.32|1080.65|625
1755347400000|2025-08-16 12:30:00|1092.55|1084.88|1095.2|1087.53|1096.76|1089.09|1092.55|1084.88|702
1755347700000|2025-08-16 12:35:00|1095.22|1087.55|1096.06|1088.39|1099.63|1091.96|1094.26|1086.59|514
1755348000000|2025-08-16 12:40:00|1096.04|1088.37|1094.09|1086.42|1096.2|1088.53|1092.62|1084.95|466
1755348300000|2025-08-16 12:45:00|1094.07|1086.4|1094.23|1086.56|1095|1087.33|1092.85|1085.18|499
1755348600000|2025-08-16 12:50:00|1094.28|1086.61|1093.77|1086.1|1096.06|1088.39|1093.51|1085.84|375
1755348900000|2025-08-16 12:55:00|1093.76|1086.09|1095.83|1088.16|1095.88|1088.21|1092.72|1085.05|431
1755349200000|2025-08-16 13:00:00|1095.71|1088.04|1096.69|1089.02|1097|1089.33|1094.97|1087.3|475
1755349500000|2025-08-16 13:05:00|1096.65|1088.98|1099.25|1091.58|1099.64|1091.97|1096.11|1088.44|467
1755349800000|2025-08-16 13:10:00|1099.22|1091.55|1097.72|1090.05|1099.79|1092.12|1096.17|1088.5|567
1755350100000|2025-08-16 13:15:00|1097.73|1090.06|1101.75|1094.08|1102.27|1094.6|1096.58|1088.91|698
1755350400000|2025-08-16 13:20:00|1101.76|1094.09|1098.74|1091.07|1102.08|1094.41|1098.5|1090.83|719
1755350700000|2025-08-16 13:25:00|1098.76|1091.09|1100.64|1092.97|1100.88|1093.21|1097.56|1089.89|559
1755351000000|2025-08-16 13:30:00|1100.65|1092.98|1098.09|1090.42|1102.16|1094.49|1098|1090.33|633
1755351300000|2025-08-16 13:35:00|1098.1|1090.43|1096.34|1088.67|1098.43|1090.76|1096.19|1088.52|567
1755351600000|2025-08-16 13:40:00|1096.3|1088.63|1092.54|1084.87|1097.17|1089.5|1092.46|1084.79|660
1755351900000|2025-08-16 13:45:00|1092.51|1084.84|1087.79|1080.12|1092.64|1084.97|1085.96|1078.29|548
1755352200000|2025-08-16 13:50:00|1087.76|1080.09|1088.9|1081.23|1089.86|1082.19|1087.31|1079.64|476
1755352500000|2025-08-16 13:55:00|1088.91|1081.24|1087.9|1080.23|1089.19|1081.52|1087.72|1080.05|380
1755352800000|2025-08-16 14:00:00|1087.95|1080.28|1088.99|1081.32|1089.37|1081.7|1086.71|1079.04|551
1755353100000|2025-08-16 14:05:00|1088.93|1081.26|1088.38|1080.71|1088.98|1081.31|1086.39|1078.72|524
1755353400000|2025-08-16 14:10:00|1088.37|1080.7|1090.93|1083.26|1091.79|1084.12|1087.97|1080.3|505
1755353700000|2025-08-16 14:15:00|1090.97|1083.3|1089.46|1081.79|1091.87|1084.2|1088.92|1081.25|588
1755354000000|2025-08-16 14:20:00|1089.47|1081.8|1091.06|1083.39|1091.87|1084.2|1089.47|1081.8|541
1755354300000|2025-08-16 14:25:00|1091.04|1083.37|1094.28|1086.61|1096.16|1088.49|1089.36|1081.69|502
1755354600000|2025-08-16 14:30:00|1094.3|1086.63|1091.69|1084.02|1094.39|1086.72|1090.55|1082.88|655
1755354900000|2025-08-16 14:35:00|1091.64|1083.97|1092.37|1084.7|1092.69|1085.02|1089.9|1082.23|713
1755355200000|2025-08-16 14:40:00|1092.39|1084.72|1092.45|1084.78|1093.14|1085.47|1090.48|1082.81|439
1755355500000|2025-08-16 14:45:00|1092.47|1084.8|1095.92|1088.25|1096.34|1088.67|1092.47|1084.8|417
1755355800000|2025-08-16 14:50:00|1095.87|1088.2|1096.86|1089.19|1096.86|1089.19|1092.93|1085.26|476
1755356100000|2025-08-16 14:55:00|1096.84|1089.17|1098.11|1090.44|1099.57|1091.9|1096.6|1088.93|400
1755356400000|2025-08-16 15:00:00|1098.03|1090.36|1096.84|1089.17|1100.87|1093.2|1095.84|1088.17|650
1755356700000|2025-08-16 15:05:00|1096.8|1089.13|1095.66|1087.99|1099.41|1091.74|1095.64|1087.97|659
1755357000000|2025-08-16 15:10:00|1095.7|1088.03|1097.27|1089.6|1097.3|1089.63|1094.31|1086.64|515
1755357300000|2025-08-16 15:15:00|1097.3|1089.63|1097.84|1090.17|1099.84|1092.17|1097.05|1089.38|644
1755357600000|2025-08-16 15:20:00|1097.83|1090.16|1098.2|1090.53|1099.14|1091.47|1097.02|1089.35|603
1755357900000|2025-08-16 15:25:00|1098.29|1090.62|1098.46|1090.79|1099.78|1092.11|1097.43|1089.76|535
1755358200000|2025-08-16 15:30:00|1098.47|1090.8|1097.05|1089.38|1098.81|1091.14|1095.67|1088|695
1755358500000|2025-08-16 15:35:00|1097.06|1089.39|1094.15|1086.48|1098.32|1090.65|1094.09|1086.42|590
1755358800000|2025-08-16 15:40:00|1094.21|1086.54|1093.84|1086.17|1095.01|1087.34|1092.81|1085.14|664
1755359100000|2025-08-16 15:45:00|1093.85|1086.18|1093.15|1085.48|1094.44|1086.77|1092.18|1084.51|623
1755359400000|2025-08-16 15:50:00|1093.14|1085.47|1093.23|1085.56|1094.47|1086.8|1092.76|1085.09|583
1755359700000|2025-08-16 15:55:00|1093.24|1085.57|1093.41|1085.74|1094.69|1087.02|1092.87|1085.2|446
1755360000000|2025-08-16 16:00:00|1093.39|1085.72|1094.58|1086.91|1095.2|1087.53|1092.01|1084.34|534
1755360300000|2025-08-16 16:05:00|1094.55|1086.88|1094.86|1087.19|1096.41|1088.74|1093.58|1085.91|536
1755360600000|2025-08-16 16:10:00|1094.81|1087.14|1096.58|1088.91|1096.6|1088.93|1094.48|1086.81|491
1755360900000|2025-08-16 16:15:00|1096.56|1088.89|1098.88|1091.21|1099.49|1091.82|1095.48|1087.81|446
1755361200000|2025-08-16 16:20:00|1098.89|1091.22|1097.8|1090.13|1099.73|1092.06|1095.59|1087.92|503
1755361500000|2025-08-16 16:25:00|1097.82|1090.15|1099.66|1091.99|1099.71|1092.04|1095.99|1088.32|421
1755361800000|2025-08-16 16:30:00|1099.67|1092|1095.64|1087.97|1099.8|1092.13|1094.37|1086.7|532
1755362100000|2025-08-16 16:35:00|1095.61|1087.94|1094.1|1086.43|1095.92|1088.25|1094.03|1086.36|443
1755362400000|2025-08-16 16:40:00|1094.23|1086.56|1095.28|1087.61|1095.65|1087.98|1093.06|1085.39|429
1755362700000|2025-08-16 16:45:00|1095.24|1087.57|1095.56|1087.89|1095.59|1087.92|1093.45|1085.78|432
1755363000000|2025-08-16 16:50:00|1095.57|1087.9|1096.57|1088.9|1097.57|1089.9|1095.2|1087.53|401
1755363300000|2025-08-16 16:55:00|1096.61|1088.94|1097.36|1089.69|1098.24|1090.57|1096.44|1088.77|338
1755363600000|2025-08-16 17:00:00|1097.45|1089.78|1096.27|1088.6|1098.29|1090.62|1096.21|1088.54|405
1755363900000|2025-08-16 17:05:00|1096.24|1088.57|1095.12|1087.45|1096.4|1088.73|1094.25|1086.58|538
1755364200000|2025-08-16 17:10:00|1095.16|1087.49|1094.7|1087.03|1096.02|1088.35|1094.39|1086.72|479
1755364500000|2025-08-16 17:15:00|1094.69|1087.02|1093.02|1085.35|1095.05|1087.38|1092.73|1085.06|559
1755364800000|2025-08-16 17:20:00|1092.99|1085.32|1094.38|1086.71|1094.47|1086.8|1092.86|1085.19|517
1755365100000|2025-08-16 17:25:00|1094.58|1086.91|1093.59|1085.92|1094.83|1087.16|1093.39|1085.72|405
1755365400000|2025-08-16 17:30:00|1093.58|1085.91|1093.68|1086.01|1095.86|1088.19|1093.05|1085.38|432
1755365700000|2025-08-16 17:35:00|1093.67|1086|1093|1085.33|1094.34|1086.67|1092.96|1085.29|384
1755366000000|2025-08-16 17:40:00|1092.99|1085.32|1094.62|1086.95|1094.62|1086.95|1092.06|1084.39|391
1755366300000|2025-08-16 17:45:00|1094.66|1086.99|1096.31|1088.64|1096.31|1088.64|1093.48|1085.81|447
1755366600000|2025-08-16 17:50:00|1096.28|1088.61|1096.23|1088.56|1097.38|1089.71|1095.7|1088.03|488
1755366900000|2025-08-16 17:55:00|1096.25|1088.58|1095.82|1088.15|1096.26|1088.59|1094.64|1086.97|355
1755367200000|2025-08-16 18:00:00|1095.77|1088.1|1093.93|1086.26|1096.12|1088.45|1093.73|1086.06|492
1755367500000|2025-08-16 18:05:00|1093.94|1086.27|1096.66|1088.99|1098.37|1090.7|1093.86|1086.19|482
1755367800000|2025-08-16 18:10:00|1096.68|1089.01|1099.37|1091.7|1099.38|1091.71|1096.57|1088.9|408
1755368100000|2025-08-16 18:15:00|1099.38|1091.71|1099.94|1092.27|1102.17|1094.5|1098.14|1090.47|642
1755368400000|2025-08-16 18:20:00|1099.89|1092.22|1098.98|1091.31|1100.09|1092.42|1097.23|1089.56|429
1755368700000|2025-08-16 18:25:00|1099.09|1091.42|1098.56|1090.89|1100.86|1093.19|1098.25|1090.58|382
1755369000000|2025-08-16 18:30:00|1098.57|1090.9|1099.78|1092.11|1100.16|1092.49|1097.21|1089.54|557
1755369300000|2025-08-16 18:35:00|1099.81|1092.14|1099.85|1092.18|1100.26|1092.59|1098.74|1091.07|450
1755369600000|2025-08-16 18:40:00|1099.87|1092.2|1098.52|1090.85|1100.5|1092.83|1098.52|1090.85|314
1755369900000|2025-08-16 18:45:00|1098.53|1090.86|1097.44|1089.77|1098.56|1090.89|1096.8|1089.13|481
1755370200000|2025-08-16 18:50:00|1097.46|1089.79|1097.43|1089.76|1098.1|1090.43|1096.66|1088.99|414
1755370500000|2025-08-16 18:55:00|1097.44|1089.77|1097.76|1090.09|1097.8|1090.13|1096.23|1088.56|352
1755370800000|2025-08-16 19:00:00|1097.75|1090.08|1097.12|1089.45|1098.82|1091.15|1097.1|1089.43|491
1755371100000|2025-08-16 19:05:00|1097.16|1089.49|1098.5|1090.83|1098.83|1091.16|1096.59|1088.92|448
1755371400000|2025-08-16 19:10:00|1098.49|1090.82|1098.69|1091.02|1099.35|1091.68|1096.98|1089.31|363
1755371700000|2025-08-16 19:15:00|1098.67|1091|1099.08|1091.41|1099.77|1092.1|1097.27|1089.6|373
1755372000000|2025-08-16 19:20:00|1099.04|1091.37|1100.23|1092.56|1101.43|1093.76|1098.66|1090.99|475
1755372300000|2025-08-16 19:25:00|1100.22|1092.55|1100.45|1092.78|1100.94|1093.27|1099.45|1091.78|431
1755372600000|2025-08-16 19:30:00|1100.43|1092.76|1102.31|1094.64|1104.32|1096.65|1100.43|1092.76|630
1755372900000|2025-08-16 19:35:00|1102.25|1094.58|1103.1|1095.43|1103.62|1095.95|1101.32|1093.65|580
1755373200000|2025-08-16 19:40:00|1103.09|1095.42|1103.96|1096.29|1105.18|1097.51|1102.4|1094.73|437
1755373500000|2025-08-16 19:45:00|1103.99|1096.32|1103.14|1095.47|1105.34|1097.67|1102.85|1095.18|499
1755373800000|2025-08-16 19:50:00|1103.07|1095.4|1101.25|1093.58|1103.26|1095.59|1101.15|1093.48|378
1755374100000|2025-08-16 19:55:00|1101.28|1093.61|1101.07|1093.4|1102.83|1095.16|1100.87|1093.2|353
1755374400000|2025-08-16 20:00:00|1101.05|1093.38|1100.34|1092.67|1101.32|1093.65|1100|1092.33|518
1755374700000|2025-08-16 20:05:00|1100.37|1092.7|1099.04|1091.37|1100.38|1092.71|1098.16|1090.49|353
1755375000000|2025-08-16 20:10:00|1099.06|1091.39|1101.33|1093.66|1101.4|1093.73|1099.04|1091.37|369
1755375300000|2025-08-16 20:15:00|1101.36|1093.69|1104.34|1096.67|1104.4|1096.73|1101.36|1093.69|309
1755375600000|2025-08-16 20:20:00|1104.36|1096.69|1105.33|1097.66|1105.95|1098.28|1104.14|1096.47|390
1755375900000|2025-08-16 20:25:00|1105.43|1097.76|1105.41|1097.74|1106.47|1098.8|1105.14|1097.47|308
1755376200000|2025-08-16 20:30:00|1105.36|1097.69|1102.94|1095.27|1105.81|1098.14|1102.87|1095.2|477
1755376500000|2025-08-16 20:35:00|1102.85|1095.18|1104.92|1097.25|1105.23|1097.56|1102.84|1095.17|465
1755376800000|2025-08-16 20:40:00|1104.88|1097.21|1103.98|1096.31|1104.99|1097.32|1103.91|1096.24|383
1755377100000|2025-08-16 20:45:00|1103.99|1096.32|1105.5|1097.83|1105.54|1097.87|1103.99|1096.32|316
1755377400000|2025-08-16 20:50:00|1105.53|1097.86|1103.91|1096.24|1105.68|1098.01|1103.13|1095.46|344
1755377700000|2025-08-16 20:55:00|1103.89|1096.22|1104.43|1096.76|1104.63|1096.96|1102.83|1095.16|338
1755378000000|2025-08-16 21:00:00|1104.45|1096.78|1102|1094.33|1104.5|1096.83|1101.9|1094.23|356
1755378300000|2025-08-16 21:05:00|1102.04|1094.37|1101.92|1094.25|1102.58|1094.91|1101.57|1093.9|245
1755378600000|2025-08-16 21:10:00|1101.94|1094.27|1099.75|1092.08|1102.06|1094.39|1098.91|1091.24|204
1755378900000|2025-08-16 21:15:00|1099.8|1092.13|1100.6|1092.93|1101.41|1093.74|1099.55|1091.88|397
1755379200000|2025-08-16 21:20:00|1100.62|1092.95|1101.44|1093.77|1102.35|1094.68|1100.6|1092.93|188
1755379500000|2025-08-16 21:25:00|1101.48|1093.81|1102.18|1094.51|1103.01|1095.34|1101.4|1093.73|251
1755379800000|2025-08-16 21:30:00|1102.21|1094.54|1100.56|1092.89|1102.54|1094.87|1100.3|1092.63|227
1755380100000|2025-08-16 21:35:00|1100.52|1092.85|1102.31|1094.64|1102.31|1094.64|1100.52|1092.85|230
1755380400000|2025-08-16 21:40:00|1102.16|1094.49|1100.98|1093.31|1102.16|1094.49|1100.43|1092.76|239
1755380700000|2025-08-16 21:45:00|1100.97|1093.3|1102.14|1094.47|1102.2|1094.53|1100.97|1093.3|173
1755381000000|2025-08-16 21:50:00|1102.12|1094.45|1102.83|1095.16|1102.92|1095.25|1101.92|1094.25|143
1755381300000|2025-08-16 21:55:00|1102.86|1095.19|1100.96|1093.29|1102.9|1095.23|1100.57|1092.9|136
1755381600000|2025-08-16 22:00:00|1101|1093.33|1098.59|1090.92|1101|1093.33|1096.78|1089.11|617
1755381900000|2025-08-16 22:05:00|1098.55|1090.88|1100.45|1092.78|1100.7|1093.03|1098.27|1090.6|273
1755382200000|2025-08-16 22:10:00|1100.48|1092.81|1102.31|1094.64|1102.7|1095.03|1100.21|1092.54|284
1755382500000|2025-08-16 22:15:00|1102.5|1094.83|1104.74|1097.07|1104.75|1097.08|1102.38|1094.71|270
1755382800000|2025-08-16 22:20:00|1104.75|1097.08|1104.66|1096.99|1104.86|1097.19|1102.53|1094.86|314
1755383100000|2025-08-16 22:25:00|1104.65|1096.98|1105.57|1097.9|1105.78|1098.11|1104.63|1096.96|271
1755383400000|2025-08-16 22:30:00|1105.58|1097.91|1107|1099.33|1107.54|1099.87|1105.49|1097.82|350
1755383700000|2025-08-16 22:35:00|1106.96|1099.29|1107.13|1099.46|1107.89|1100.22|1106.49|1098.82|249
1755384000000|2025-08-16 22:40:00|1107.12|1099.45|1107.88|1100.21|1107.89|1100.22|1106.82|1099.15|244
1755384300000|2025-08-16 22:45:00|1107.82|1100.15|1108.98|1101.31|1109.94|1102.27|1107.72|1100.05|248
1755384600000|2025-08-16 22:50:00|1108.97|1101.3|1110.4|1102.73|1110.4|1102.73|1108.93|1101.26|267
1755384900000|2025-08-16 22:55:00|1110.39|1102.72|1111.14|1103.47|1111.56|1103.89|1110.39|1102.72|183
1755385200000|2025-08-16 23:00:00|1111.12|1103.45|1112.1|1104.43|1112.1|1104.43|1108.97|1101.3|266
1755385500000|2025-08-16 23:05:00|1112.14|1104.47|1113.71|1106.04|1114.14|1106.47|1112.14|1104.47|157
1755385800000|2025-08-16 23:10:00|1113.7|1106.03|1114.26|1106.59|1114.56|1106.89|1112.88|1105.21|193
1755386100000|2025-08-16 23:15:00|1114.25|1106.58|1116.87|1109.2|1117.18|1109.51|1114.2|1106.53|226
1755386400000|2025-08-16 23:20:00|1116.86|1109.19|1104.4|1096.73|1117.66|1109.99|1102.92|1095.25|469
1755386700000|2025-08-16 23:25:00|1104.39|1096.72|1102.6|1094.93|1105.47|1097.8|1102.29|1094.62|430
1755387000000|2025-08-16 23:30:00|1102.56|1094.89|1104.04|1096.37|1104.11|1096.44|1101.56|1093.89|448
1755387300000|2025-08-16 23:35:00|1104.08|1096.41|1104.25|1096.58|1105.73|1098.06|1103.2|1095.53|325
1755387600000|2025-08-16 23:40:00|1104.24|1096.57|1104.67|1097|1105.33|1097.66|1104.13|1096.46|333
1755387900000|2025-08-16 23:45:00|1104.47|1096.8|1105.13|1097.46|1105.69|1098.02|1103.62|1095.95|298
1755388200000|2025-08-16 23:50:00|1105.1|1097.43|1104.82|1097.15|1106.29|1098.62|1103.88|1096.21|296
1755388500000|2025-08-16 23:55:00|1104.83|1097.16|1105.66|1097.99|1105.96|1098.29|1104.83|1097.16|195
1755388800000|2025-08-17 00:00:00|1105.67|1098|1105.6|1097.93|1106.31|1098.64|1104.47|1096.8|324
1755389100000|2025-08-17 00:05:00|1105.67|1098|1103.31|1095.64|1105.81|1098.14|1103.21|1095.54|275
1755389400000|2025-08-17 00:10:00|1103.28|1095.61|1104.57|1096.9|1106.1|1098.43|1103.21|1095.54|232
1755389700000|2025-08-17 00:15:00|1104.67|1097|1103.82|1096.15|1105.93|1098.26|1103.08|1095.41|409
1755390000000|2025-08-17 00:20:00|1103.59|1095.92|1103.03|1095.36|1104.15|1096.48|1102.32|1094.65|423
1755390300000|2025-08-17 00:25:00|1103.05|1095.38|1103.16|1095.49|1104.35|1096.68|1102.71|1095.04|226
1755390600000|2025-08-17 00:30:00|1103.25|1095.58|1101.57|1093.9|1103.77|1096.1|1101.1|1093.43|370
1755390900000|2025-08-17 00:35:00|1101.59|1093.92|1102.95|1095.28|1104.85|1097.18|1101.59|1093.92|601
1755391200000|2025-08-17 00:40:00|1102.83|1095.16|1103.1|1095.43|1103.84|1096.17|1102.21|1094.54|470
1755391500000|2025-08-17 00:45:00|1103.14|1095.47|1101.33|1093.66|1103.2|1095.53|1101.08|1093.41|409
1755391800000|2025-08-17 00:50:00|1101.32|1093.65|1101.51|1093.84|1103.36|1095.69|1101.22|1093.55|507
1755392100000|2025-08-17 00:55:00|1101.55|1093.88|1101.68|1094.01|1102.33|1094.66|1101.08|1093.41|294
1755392400000|2025-08-17 01:00:00|1101.67|1094|1100.17|1092.5|1101.83|1094.16|1099.21|1091.54|371
1755392700000|2025-08-17 01:05:00|1100.19|1092.52|1099.48|1091.81|1100.5|1092.83|1098.82|1091.15|501
1755393000000|2025-08-17 01:10:00|1099.39|1091.72|1099.81|1092.14|1100.47|1092.8|1099.09|1091.42|384
1755393300000|2025-08-17 01:15:00|1099.9|1092.23|1097.98|1090.31|1099.99|1092.32|1097.54|1089.87|412
1755393600000|2025-08-17 01:20:00|1097.96|1090.29|1097.26|1089.59|1098.79|1091.12|1096.74|1089.07|373
1755393900000|2025-08-17 01:25:00|1097.52|1089.85|1098.15|1090.48|1100.03|1092.36|1097.52|1089.85|201
1755394200000|2025-08-17 01:30:00|1098.06|1090.39|1101.95|1094.28|1102|1094.33|1097|1089.33|426
1755394500000|2025-08-17 01:35:00|1102|1094.33|1103.4|1095.73|1105.18|1097.51|1101.5|1093.83|350
1755394800000|2025-08-17 01:40:00|1103.43|1095.76|1100.14|1092.47|1105.16|1097.49|1098.66|1090.99|494
1755395100000|2025-08-17 01:45:00|1100.15|1092.48|1101.04|1093.37|1101.04|1093.37|1098.37|1090.7|570
1755395400000|2025-08-17 01:50:00|1101.03|1093.36|1099.55|1091.88|1101.57|1093.9|1099.46|1091.79|409
1755395700000|2025-08-17 01:55:00|1099.56|1091.89|1100.43|1092.76|1100.69|1093.02|1098.36|1090.69|405
1755396000000|2025-08-17 02:00:00|1100.44|1092.77|1100.67|1093|1102.28|1094.61|1100.2|1092.53|485
1755396300000|2025-08-17 02:05:00|1100.66|1092.99|1100.07|1092.4|1102.25|1094.58|1099.84|1092.17|402
1755396600000|2025-08-17 02:10:00|1100|1092.33|1097.46|1089.79|1100.13|1092.46|1097.41|1089.74|347
1755396900000|2025-08-17 02:15:00|1097.6|1089.93|1098.77|1091.1|1099.82|1092.15|1095.91|1088.24|378
1755397200000|2025-08-17 02:20:00|1098.8|1091.13|1102.77|1095.1|1102.77|1095.1|1098.55|1090.88|306
1755397500000|2025-08-17 02:25:00|1102.78|1095.11|1102.78|1095.11|1103.2|1095.53|1102.19|1094.52|337
1755397800000|2025-08-17 02:30:00|1102.84|1095.17|1100.64|1092.97|1103.28|1095.61|1100.55|1092.88|444
1755398100000|2025-08-17 02:35:00|1100.65|1092.98|1100.02|1092.35|1100.66|1092.99|1098.71|1091.04|354
1755398400000|2025-08-17 02:40:00|1100.13|1092.46|1103.69|1096.02|1103.79|1096.12|1099.96|1092.29|351
1755398700000|2025-08-17 02:45:00|1103.7|1096.03|1104.64|1096.97|1104.64|1096.97|1102.06|1094.39|428
1755399000000|2025-08-17 02:50:00|1104.62|1096.95|1105|1097.33|1105.82|1098.15|1104.41|1096.74|425
1755399300000|2025-08-17 02:55:00|1104.95|1097.28|1108.32|1100.65|1108.39|1100.72|1104.54|1096.87|300
1755399600000|2025-08-17 03:00:00|1108.34|1100.67|1107.87|1100.2|1109.75|1102.08|1106.71|1099.04|517
1755399900000|2025-08-17 03:05:00|1107.9|1100.23|1105.12|1097.45|1107.9|1100.23|1104.71|1097.04|462
1755400200000|2025-08-17 03:10:00|1105.27|1097.6|1106.07|1098.4|1106.56|1098.89|1105.11|1097.44|333
1755400500000|2025-08-17 03:15:00|1106.08|1098.41|1104.56|1096.89|1106.8|1099.13|1104.56|1096.89|278
1755400800000|2025-08-17 03:20:00|1104.55|1096.88|1103.78|1096.11|1104.57|1096.9|1103.71|1096.04|151
1755401100000|2025-08-17 03:25:00|1103.79|1096.12|1102.82|1095.15|1104.04|1096.37|1102.51|1094.84|236
1755401400000|2025-08-17 03:30:00|1102.84|1095.17|1104.19|1096.52|1104.33|1096.66|1102.45|1094.78|235
1755401700000|2025-08-17 03:35:00|1104.17|1096.5|1108.1|1100.43|1108.45|1100.78|1104.17|1096.5|357
1755402000000|2025-08-17 03:40:00|1108.06|1100.39|1109.79|1102.12|1109.99|1102.32|1107.64|1099.97|490
1755402300000|2025-08-17 03:45:00|1109.82|1102.15|1111.65|1103.98|1111.99|1104.32|1108.98|1101.31|403
1755402600000|2025-08-17 03:50:00|1111.64|1103.97|1112.96|1105.29|1114.09|1106.42|1111.38|1103.71|304
1755402900000|2025-08-17 03:55:00|1112.94|1105.27|1113.14|1105.47|1113.99|1106.32|1112.12|1104.45|425
1755403200000|2025-08-17 04:00:00|1113.23|1105.56|1116.05|1108.38|1116.53|1108.86|1113|1105.33|431
1755403500000|2025-08-17 04:05:00|1116.07|1108.4|1116.52|1108.85|1116.58|1108.91|1113.77|1106.1|462
1755403800000|2025-08-17 04:10:00|1116.51|1108.84|1113.55|1105.88|1116.52|1108.85|1113.51|1105.84|479
1755404100000|2025-08-17 04:15:00|1113.62|1105.95|1113.64|1105.97|1115.68|1108.01|1112.21|1104.54|590
1755404400000|2025-08-17 04:20:00|1113.61|1105.94|1117.9|1110.23|1118.12|1110.45|1113.6|1105.93|510
1755404700000|2025-08-17 04:25:00|1117.87|1110.2|1117.43|1109.76|1117.87|1110.2|1115.52|1107.85|488
1755405000000|2025-08-17 04:30:00|1117.32|1109.65|1117.77|1110.1|1121.06|1113.39|1117.23|1109.56|517
1755405300000|2025-08-17 04:35:00|1117.73|1110.06|1116.72|1109.05|1117.88|1110.21|1116.22|1108.55|406
1755405600000|2025-08-17 04:40:00|1116.8|1109.13|1117.2|1109.53|1117.89|1110.22|1116.16|1108.49|396
1755405900000|2025-08-17 04:45:00|1117.23|1109.56|1117.58|1109.91|1118.25|1110.58|1115.74|1108.07|375
1755406200000|2025-08-17 04:50:00|1117.54|1109.87|1121|1113.33|1121.23|1113.56|1117.15|1109.48|471
1755406500000|2025-08-17 04:55:00|1120.91|1113.24|1121.37|1113.7|1123.47|1115.8|1119.82|1112.15|475
1755406800000|2025-08-17 05:00:00|1121.36|1113.69|1122.13|1114.46|1122.14|1114.47|1119.5|1111.83|563
1755407100000|2025-08-17 05:05:00|1122.09|1114.42|1123.04|1115.37|1123.25|1115.58|1121.03|1113.36|457
1755407400000|2025-08-17 05:10:00|1123.06|1115.39|1122.79|1115.12|1124.29|1116.62|1121.91|1114.24|487
1755407700000|2025-08-17 05:15:00|1122.82|1115.15|1122.21|1114.54|1124.45|1116.78|1121.69|1114.02|481
1755408000000|2025-08-17 05:20:00|1122.24|1114.57|1120.48|1112.81|1122.81|1115.14|1120.39|1112.72|362
1755408300000|2025-08-17 05:25:00|1120.38|1112.71|1119.04|1111.37|1120.4|1112.73|1118.4|1110.73|481
1755408600000|2025-08-17 05:30:00|1119.02|1111.35|1116.49|1108.82|1119.61|1111.94|1115.96|1108.29|503
1755408900000|2025-08-17 05:35:00|1116.45|1108.78|1118.93|1111.26|1119.07|1111.4|1116.3|1108.63|560
1755409200000|2025-08-17 05:40:00|1118.95|1111.28|1117.38|1109.71|1118.95|1111.28|1116.5|1108.83|478
1755409500000|2025-08-17 05:45:00|1117.43|1109.76|1117.95|1110.28|1118.38|1110.71|1116.74|1109.07|521
1755409800000|2025-08-17 05:50:00|1118.02|1110.35|1114.44|1106.77|1118.02|1110.35|1114.35|1106.68|452
1755410100000|2025-08-17 05:55:00|1114.46|1106.79|1115.97|1108.3|1118.81|1111.14|1113.84|1106.17|438
1755410400000|2025-08-17 06:00:00|1115.94|1108.27|1118.58|1110.91|1119.25|1111.58|1115.76|1108.09|393
1755410700000|2025-08-17 06:05:00|1118.6|1110.93|1119.88|1112.21|1120.35|1112.68|1117.87|1110.2|306
1755411000000|2025-08-17 06:10:00|1119.69|1112.02|1120.7|1113.03|1121.18|1113.51|1118.1|1110.43|337
1755411300000|2025-08-17 06:15:00|1120.67|1113|1120.03|1112.36|1121.01|1113.34|1119.42|1111.75|316
1755411600000|2025-08-17 06:20:00|1120.05|1112.38|1122.54|1114.87|1122.55|1114.88|1118.69|1111.02|327
1755411900000|2025-08-17 06:25:00|1122.57|1114.9|1120.16|1112.49|1123.03|1115.36|1120.09|1112.42|261
1755412200000|2025-08-17 06:30:00|1120.12|1112.45|1116.52|1108.85|1120.16|1112.49|1116.45|1108.78|398
1755412500000|2025-08-17 06:35:00|1116.57|1108.9|1115.1|1107.43|1117.34|1109.67|1114.36|1106.69|529
1755412800000|2025-08-17 06:40:00|1115.13|1107.46|1116.09|1108.42|1116.39|1108.72|1115|1107.33|307
1755413100000|2025-08-17 06:45:00|1116.1|1108.43|1112.42|1104.75|1116.1|1108.43|1112.36|1104.69|305
1755413400000|2025-08-17 06:50:00|1112.52|1104.85|1111.8|1104.13|1113.94|1106.27|1111.57|1103.9|450
1755413700000|2025-08-17 06:55:00|1111.73|1104.06|1111.23|1103.56|1111.88|1104.21|1110.65|1102.98|283
1755414000000|2025-08-17 07:00:00|1111.27|1103.6|1110.52|1102.85|1112.21|1104.54|1110.11|1102.44|238
1755414300000|2025-08-17 07:05:00|1110.57|1102.9|1112.56|1104.89|1112.84|1105.17|1108.83|1101.16|564
1755414600000|2025-08-17 07:10:00|1112.57|1104.9|1114.51|1106.84|1115.28|1107.61|1112.56|1104.89|268
1755414900000|2025-08-17 07:15:00|1114.5|1106.83|1116.04|1108.37|1116.69|1109.02|1114.17|1106.5|314
1755415200000|2025-08-17 07:20:00|1116.05|1108.38|1116.65|1108.98|1116.69|1109.02|1113.93|1106.26|375
1755415500000|2025-08-17 07:25:00|1116.67|1109|1114.28|1106.61|1116.67|1109|1113.39|1105.72|462
1755415800000|2025-08-17 07:30:00|1114.3|1106.63|1112.72|1105.05|1115.12|1107.45|1110.75|1103.08|456
1755416100000|2025-08-17 07:35:00|1112.62|1104.95|1115.59|1107.92|1115.65|1107.98|1112.62|1104.95|391
1755416400000|2025-08-17 07:40:00|1115.65|1107.98|1117.14|1109.47|1118.31|1110.64|1115.59|1107.92|382
1755416700000|2025-08-17 07:45:00|1117.17|1109.5|1116.95|1109.28|1118.23|1110.56|1115.98|1108.31|387
1755417000000|2025-08-17 07:50:00|1117|1109.33|1118.31|1110.64|1118.31|1110.64|1116.41|1108.74|405
1755417300000|2025-08-17 07:55:00|1118.38|1110.71|1117.28|1109.61|1119.04|1111.37|1116.88|1109.21|255
1755417600000|2025-08-17 08:00:00|1117.39|1109.72|1116.98|1109.31|1118.45|1110.78|1115.91|1108.24|392
1755417900000|2025-08-17 08:05:00|1116.88|1109.21|1114.8|1107.13|1116.88|1109.21|1114.63|1106.96|341
1755418200000|2025-08-17 08:10:00|1114.84|1107.17|1115.34|1107.67|1115.55|1107.88|1114.01|1106.34|363
1755418500000|2025-08-17 08:15:00|1115.35|1107.68|1109.96|1102.29|1116.76|1109.09|1108.22|1100.55|417
1755418800000|2025-08-17 08:20:00|1109.94|1102.27|1111.32|1103.65|1112.21|1104.54|1108.69|1101.02|430
1755419100000|2025-08-17 08:25:00|1111.3|1103.63|1113.15|1105.48|1113.47|1105.8|1110.71|1103.04|451
1755419400000|2025-08-17 08:30:00|1113.28|1105.61|1112.6|1104.93|1113.89|1106.22|1111.99|1104.32|439
1755419700000|2025-08-17 08:35:00|1112.61|1104.94|1113.27|1105.6|1114.34|1106.67|1112.06|1104.39|411
1755420000000|2025-08-17 08:40:00|1113.3|1105.63|1113.36|1105.69|1113.92|1106.25|1112.52|1104.85|439
1755420300000|2025-08-17 08:45:00|1113.33|1105.66|1114.47|1106.8|1114.5|1106.83|1112|1104.33|377
1755420600000|2025-08-17 08:50:00|1114.48|1106.81|1123.4|1115.73|1123.59|1115.92|1114.42|1106.75|798
1755420900000|2025-08-17 08:55:00|1123.39|1115.72|1123.05|1115.38|1125.54|1117.87|1120.65|1112.98|808
1755421200000|2025-08-17 09:00:00|1122.97|1115.3|1123.54|1115.87|1125.35|1117.68|1122.28|1114.61|812
1755421500000|2025-08-17 09:05:00|1123.61|1115.94|1124.33|1116.66|1125.3|1117.63|1122.73|1115.06|845
1755421800000|2025-08-17 09:10:00|1124.28|1116.61|1123.5|1115.83|1125.24|1117.57|1121.72|1114.05|728
1755422100000|2025-08-17 09:15:00|1123.6|1115.93|1125.31|1117.64|1125.31|1117.64|1121.45|1113.78|806
1755422400000|2025-08-17 09:20:00|1125.28|1117.61|1123.8|1116.13|1125.64|1117.97|1122.38|1114.71|632
1755422700000|2025-08-17 09:25:00|1123.84|1116.17|1121.46|1113.79|1123.84|1116.17|1120.9|1113.23|476
1755423000000|2025-08-17 09:30:00|1121.48|1113.81|1120.91|1113.24|1123.68|1116.01|1120.56|1112.89|652
1755423300000|2025-08-17 09:35:00|1120.99|1113.32|1119.88|1112.21|1121.15|1113.48|1118.72|1111.05|612
1755423600000|2025-08-17 09:40:00|1119.8|1112.13|1118.97|1111.3|1119.87|1112.2|1117.61|1109.94|517
1755423900000|2025-08-17 09:45:00|1118.86|1111.19|1119.06|1111.39|1121.04|1113.37|1117.82|1110.15|546
1755424200000|2025-08-17 09:50:00|1119.1|1111.43|1123.38|1115.71|1123.4|1115.73|1119.01|1111.34|405
1755424500000|2025-08-17 09:55:00|1123.34|1115.67|1122.89|1115.22|1124.38|1116.71|1122.58|1114.91|353
1755424800000|2025-08-17 10:00:00|1122.87|1115.2|1123.94|1116.27|1123.94|1116.27|1121.56|1113.89|391
1755425100000|2025-08-17 10:05:00|1123.89|1116.22|1119.22|1111.55|1124.03|1116.36|1119.06|1111.39|497
1755425400000|2025-08-17 10:10:00|1119.3|1111.63|1120.71|1113.04|1120.71|1113.04|1118.53|1110.86|494
1755425700000|2025-08-17 10:15:00|1120.72|1113.05|1122|1114.33|1122.69|1115.02|1120.72|1113.05|542
1755426000000|2025-08-17 10:20:00|1122.01|1114.34|1123.84|1116.17|1124.31|1116.64|1121|1113.33|505
1755426300000|2025-08-17 10:25:00|1123.88|1116.21|1122.28|1114.61|1124|1116.33|1121.67|1114|337
1755426600000|2025-08-17 10:30:00|1122.25|1114.58|1124.46|1116.79|1124.46|1116.79|1121.71|1114.04|362
1755426900000|2025-08-17 10:35:00|1124.43|1116.76|1123.6|1115.93|1124.43|1116.76|1122.15|1114.48|479
1755427200000|2025-08-17 10:40:00|1123.66|1115.99|1125.66|1117.99|1125.66|1117.99|1123.35|1115.68|380
1755427500000|2025-08-17 10:45:00|1125.7|1118.03|1125.89|1118.22|1126.97|1119.3|1124.6|1116.93|521
1755427800000|2025-08-17 10:50:00|1125.91|1118.24|1127.09|1119.42|1127.5|1119.83|1124.75|1117.08|511
1755428100000|2025-08-17 10:55:00|1127.04|1119.37|1126.35|1118.68|1130.02|1122.35|1126.32|1118.65|799
1755428400000|2025-08-17 11:00:00|1126.13|1118.46|1125.86|1118.19|1128.76|1121.09|1125.51|1117.84|684
1755428700000|2025-08-17 11:05:00|1125.8|1118.13|1126.27|1118.6|1127.88|1120.21|1124.32|1116.65|475
1755429000000|2025-08-17 11:10:00|1126.37|1118.7|1125.2|1117.53|1126.98|1119.31|1124.22|1116.55|414
1755429300000|2025-08-17 11:15:00|1125.14|1117.47|1125.73|1118.06|1126.77|1119.1|1124.37|1116.7|353
1755429600000|2025-08-17 11:20:00|1125.69|1118.02|1126.1|1118.43|1126.86|1119.19|1125.37|1117.7|291
1755429900000|2025-08-17 11:25:00|1126.11|1118.44|1123.2|1115.53|1126.15|1118.48|1123.08|1115.41|251
1755430200000|2025-08-17 11:30:00|1123.15|1115.48|1123.09|1115.42|1124.9|1117.23|1122.9|1115.23|355
1755430500000|2025-08-17 11:35:00|1123.1|1115.43|1123.53|1115.86|1124.86|1117.19|1121.48|1113.81|386
1755430800000|2025-08-17 11:40:00|1123.51|1115.84|1123.35|1115.68|1124.65|1116.98|1122.67|1115|216
1755431100000|2025-08-17 11:45:00|1123.43|1115.76|1123.85|1116.18|1123.85|1116.18|1121.98|1114.31|223
1755431400000|2025-08-17 11:50:00|1123.86|1116.19|1124.01|1116.34|1125.04|1117.37|1123.58|1115.91|264
1755431700000|2025-08-17 11:55:00|1124.07|1116.4|1123.29|1115.62|1124.07|1116.4|1121.82|1114.15|307
1755432000000|2025-08-17 12:00:00|1123.3|1115.63|1121.8|1114.13|1124.04|1116.37|1120.13|1112.46|414
1755432300000|2025-08-17 12:05:00|1121.82|1114.15|1121.12|1113.45|1122.14|1114.47|1119.78|1112.11|432
1755432600000|2025-08-17 12:10:00|1121.24|1113.57|1119.53|1111.86|1121.24|1113.57|1119.11|1111.44|432
1755432900000|2025-08-17 12:15:00|1119.54|1111.87|1118.14|1110.47|1119.7|1112.03|1117.94|1110.27|468
1755433200000|2025-08-17 12:20:00|1118.02|1110.35|1117.56|1109.89|1118.02|1110.35|1116.41|1108.74|361
1755433500000|2025-08-17 12:25:00|1118|1110.33|1117.63|1109.96|1118.73|1111.06|1116.34|1108.67|394
1755433800000|2025-08-17 12:30:00|1117.65|1109.98|1116.96|1109.29|1117.72|1110.05|1115.85|1108.18|314
1755434100000|2025-08-17 12:35:00|1116.95|1109.28|1115.96|1108.29|1118.4|1110.73|1115.6|1107.93|395
1755434400000|2025-08-17 12:40:00|1115.91|1108.24|1116.39|1108.72|1116.69|1109.02|1115.39|1107.72|415
1755434700000|2025-08-17 12:45:00|1116.31|1108.64|1114.79|1107.12|1116.64|1108.97|1114.28|1106.61|333
1755435000000|2025-08-17 12:50:00|1114.78|1107.11|1112.91|1105.24|1115.62|1107.95|1112.89|1105.22|403
1755435300000|2025-08-17 12:55:00|1112.93|1105.26|1113.37|1105.7|1113.71|1106.04|1112.3|1104.63|328
1755435600000|2025-08-17 13:00:00|1113.31|1105.64|1111.93|1104.26|1114.03|1106.36|1111.43|1103.76|459
1755435900000|2025-08-17 13:05:00|1111.9|1104.23|1109.66|1101.99|1112.62|1104.95|1109.31|1101.64|366
1755436200000|2025-08-17 13:10:00|1109.64|1101.97|1109.09|1101.42|1110.24|1102.57|1108.92|1101.25|368
1755436500000|2025-08-17 13:15:00|1109.1|1101.43|1110.13|1102.46|1111.1|1103.43|1109.1|1101.43|506
1755436800000|2025-08-17 13:20:00|1110.2|1102.53|1110.34|1102.67|1111.4|1103.73|1109.71|1102.04|464
1755437100000|2025-08-17 13:25:00|1110.35|1102.68|1111.14|1103.47|1111.25|1103.58|1109.75|1102.08|411
1755437400000|2025-08-17 13:30:00|1111.24|1103.57|1111.98|1104.31|1112.59|1104.92|1110.87|1103.2|407
1755437700000|2025-08-17 13:35:00|1111.99|1104.32|1114.21|1106.54|1114.96|1107.29|1111.98|1104.31|316
1755438000000|2025-08-17 13:40:00|1114.2|1106.53|1115.92|1108.25|1115.95|1108.28|1114.17|1106.5|215
1755438300000|2025-08-17 13:45:00|1115.89|1108.22|1117.97|1110.3|1117.98|1110.31|1115.89|1108.22|368
1755438600000|2025-08-17 13:50:00|1117.98|1110.31|1117.18|1109.51|1118.36|1110.69|1116.9|1109.23|427
1755438900000|2025-08-17 13:55:00|1117.17|1109.5|1113.68|1106.01|1117.17|1109.5|1113.56|1105.89|380
1755439200000|2025-08-17 14:00:00|1113.69|1106.02|1116.01|1108.34|1116.51|1108.84|1112.58|1104.91|454
1755439500000|2025-08-17 14:05:00|1115.99|1108.32|1114.97|1107.3|1116.31|1108.64|1114.8|1107.13|351
1755439800000|2025-08-17 14:10:00|1114.92|1107.25|1115.55|1107.88|1116.43|1108.76|1114.72|1107.05|279
1755440100000|2025-08-17 14:15:00|1115.69|1108.02|1113.59|1105.92|1115.69|1108.02|1113.49|1105.82|414
1755440400000|2025-08-17 14:20:00|1113.57|1105.9|1112.85|1105.18|1113.68|1106.01|1110.97|1103.3|477
1755440700000|2025-08-17 14:25:00|1112.88|1105.21|1116.33|1108.66|1116.93|1109.26|1112.85|1105.18|396
1755441000000|2025-08-17 14:30:00|1116.27|1108.6|1115.57|1107.9|1117.16|1109.49|1115.2|1107.53|420
1755441300000|2025-08-17 14:35:00|1115.6|1107.93|1121|1113.33|1121|1113.33|1114.59|1106.92|424
1755441600000|2025-08-17 14:40:00|1121.04|1113.37|1124.73|1117.06|1124.73|1117.06|1121.04|1113.37|425
1755441900000|2025-08-17 14:45:00|1124.71|1117.04|1124.43|1116.76|1126.05|1118.38|1124.42|1116.75|524
1755442200000|2025-08-17 14:50:00|1124.48|1116.81|1124.12|1116.45|1124.95|1117.28|1122.08|1114.41|500
1755442500000|2025-08-17 14:55:00|1124.05|1116.38|1124.79|1117.12|1125.01|1117.34|1122.68|1115.01|517
1755442800000|2025-08-17 15:00:00|1124.77|1117.1|1127.37|1119.7|1128.57|1120.9|1124.42|1116.75|574
1755443100000|2025-08-17 15:05:00|1127.38|1119.71|1126.19|1118.52|1127.66|1119.99|1125.5|1117.83|512
1755443400000|2025-08-17 15:10:00|1126.17|1118.5|1122.54|1114.87|1126.59|1118.92|1122.44|1114.77|471
1755443700000|2025-08-17 15:15:00|1122.6|1114.93|1118.04|1110.37|1123.3|1115.63|1117.98|1110.31|523
1755444000000|2025-08-17 15:20:00|1118.07|1110.4|1120.23|1112.56|1120.66|1112.99|1117.8|1110.13|381
1755444300000|2025-08-17 15:25:00|1120.17|1112.5|1122.07|1114.4|1122.2|1114.53|1119.43|1111.76|451
1755444600000|2025-08-17 15:30:00|1122.24|1114.57|1125.59|1117.92|1125.6|1117.93|1121.82|1114.15|487
1755444900000|2025-08-17 15:35:00|1125.56|1117.89|1127.06|1119.39|1127.43|1119.76|1125.4|1117.73|554
1755445200000|2025-08-17 15:40:00|1127.09|1119.42|1127.51|1119.84|1127.76|1120.09|1126.21|1118.54|423
1755445500000|2025-08-17 15:45:00|1127.54|1119.87|1128.8|1121.13|1129.36|1121.69|1126.72|1119.05|448
1755445800000|2025-08-17 15:50:00|1128.86|1121.19|1131.79|1124.12|1132.94|1125.27|1128.46|1120.79|532
1755446100000|2025-08-17 15:55:00|1131.8|1124.13|1139.43|1131.76|1139.66|1131.99|1131.02|1123.35|598
1755446400000|2025-08-17 16:00:00|1139.37|1131.7|1138.73|1131.06|1142.95|1135.28|1135.51|1127.84|692
1755446700000|2025-08-17 16:05:00|1138.71|1131.04|1141.68|1134.01|1141.81|1134.14|1138.02|1130.35|705
1755447000000|2025-08-17 16:10:00|1141.66|1133.99|1136.74|1129.07|1141.88|1134.21|1135.1|1127.43|721
1755447300000|2025-08-17 16:15:00|1136.77|1129.1|1132.3|1124.63|1137.22|1129.55|1130.59|1122.92|879
1755447600000|2025-08-17 16:20:00|1132.32|1124.65|1139.1|1131.43|1140.32|1132.65|1131.99|1124.32|798
1755447900000|2025-08-17 16:25:00|1139.12|1131.45|1136.64|1128.97|1142.5|1134.83|1135.73|1128.06|643
1755448200000|2025-08-17 16:30:00|1136.49|1128.82|1134.52|1126.85|1138|1130.33|1132.19|1124.52|816
1755448500000|2025-08-17 16:35:00|1134.55|1126.88|1131.33|1123.66|1136.51|1128.84|1130.96|1123.29|681
1755448800000|2025-08-17 16:40:00|1131.34|1123.67|1129.52|1121.85|1131.43|1123.76|1129.37|1121.7|665
1755449100000|2025-08-17 16:45:00|1129.53|1121.86|1127.4|1119.73|1130.47|1122.8|1127.36|1119.69|606
1755449400000|2025-08-17 16:50:00|1127.37|1119.7|1124.33|1116.66|1127.63|1119.96|1120.75|1113.08|727
1755449700000|2025-08-17 16:55:00|1124.3|1116.63|1124.86|1117.19|1126.09|1118.42|1123.97|1116.3|558
1755450000000|2025-08-17 17:00:00|1124.87|1117.2|1127.33|1119.66|1127.33|1119.66|1124.27|1116.6|659
1755450300000|2025-08-17 17:05:00|1127.14|1119.47|1123.71|1116.04|1127.94|1120.27|1123.6|1115.93|499
1755450600000|2025-08-17 17:10:00|1123.72|1116.05|1122.06|1114.39|1124.65|1116.98|1121.86|1114.19|475
1755450900000|2025-08-17 17:15:00|1122|1114.33|1122.09|1114.42|1123.8|1116.13|1119.82|1112.15|777
1755451200000|2025-08-17 17:20:00|1122.08|1114.41|1122.09|1114.42|1123.51|1115.84|1121.57|1113.9|633
1755451500000|2025-08-17 17:25:00|1122.08|1114.41|1123.39|1115.72|1124.77|1117.1|1121.78|1114.11|408
1755451800000|2025-08-17 17:30:00|1123.4|1115.73|1124.21|1116.54|1124.77|1117.1|1123.14|1115.47|387
1755452100000|2025-08-17 17:35:00|1124.22|1116.55|1123.92|1116.25|1125.09|1117.42|1123.38|1115.71|356
1755452400000|2025-08-17 17:40:00|1123.94|1116.27|1123.69|1116.02|1124.23|1116.56|1121.87|1114.2|323
1755452700000|2025-08-17 17:45:00|1123.71|1116.04|1125.04|1117.37|1126.56|1118.89|1123.7|1116.03|377
1755453000000|2025-08-17 17:50:00|1125.06|1117.39|1123.37|1115.7|1125.06|1117.39|1122.12|1114.45|468
1755453300000|2025-08-17 17:55:00|1123.42|1115.75|1122.75|1115.08|1123.93|1116.26|1121.96|1114.29|407
1755453600000|2025-08-17 18:00:00|1122.8|1115.13|1120.11|1112.44|1123.9|1116.23|1120.09|1112.42|412
1755453900000|2025-08-17 18:05:00|1120.13|1112.46|1121.54|1113.87|1122.76|1115.09|1120.13|1112.46|555
1755454200000|2025-08-17 18:10:00|1121.56|1113.89|1121.91|1114.24|1122.6|1114.93|1121|1113.33|267
1755454500000|2025-08-17 18:15:00|1121.99|1114.32|1120.64|1112.97|1122.9|1115.23|1120.64|1112.97|456
1755454800000|2025-08-17 18:20:00|1120.63|1112.96|1118.55|1110.88|1120.7|1113.03|1118.33|1110.66|361
1755455100000|2025-08-17 18:25:00|1118.75|1111.08|1118.75|1111.08|1119.57|1111.9|1116.97|1109.3|448
1755455400000|2025-08-17 18:30:00|1118.78|1111.11|1117.33|1109.66|1119.66|1111.99|1116.98|1109.31|531
1755455700000|2025-08-17 18:35:00|1117.35|1109.68|1116.59|1108.92|1118.66|1110.99|1116.38|1108.71|356
1755456000000|2025-08-17 18:40:00|1116.64|1108.97|1117.24|1109.57|1117.73|1110.06|1116.01|1108.34|301
1755456300000|2025-08-17 18:45:00|1117.21|1109.54|1116.84|1109.17|1118.42|1110.75|1116.61|1108.94|463
1755456600000|2025-08-17 18:50:00|1116.83|1109.16|1110.37|1102.7|1117.95|1110.28|1109.87|1102.2|536
1755456900000|2025-08-17 18:55:00|1110.21|1102.54|1110.88|1103.21|1110.88|1103.21|1099.69|1092.02|880
1755457200000|2025-08-17 19:00:00|1110.92|1103.25|1110.73|1103.06|1114.06|1106.39|1108.77|1101.1|855
1755457500000|2025-08-17 19:05:00|1110.72|1103.05|1114.01|1106.34|1114.25|1106.58|1110.53|1102.86|705
1755457800000|2025-08-17 19:10:00|1113.99|1106.32|1113.88|1106.21|1114.21|1106.54|1112.6|1104.93|591
1755458100000|2025-08-17 19:15:00|1113.89|1106.22|1111.75|1104.08|1115.75|1108.08|1111.63|1103.96|552
1755458400000|2025-08-17 19:20:00|1111.84|1104.17|1114.03|1106.36|1114.04|1106.37|1111.14|1103.47|508
1755458700000|2025-08-17 19:25:00|1113.97|1106.3|1112.7|1105.03|1114.45|1106.78|1112.68|1105.01|470
1755459000000|2025-08-17 19:30:00|1112.71|1105.04|1107.58|1099.91|1113.38|1105.71|1107.5|1099.83|610
1755459300000|2025-08-17 19:35:00|1107.65|1099.98|1108.1|1100.43|1109.03|1101.36|1107.15|1099.48|670
1755459600000|2025-08-17 19:40:00|1108.09|1100.42|1111.73|1097.06|1112.89|1100.45|1107.99|1095.28|541
1755459900000|2025-08-17 19:45:00|1111.71|1097.04|1112.78|1098.11|1113.75|1099.08|1110.31|1095.64|614
1755460200000|2025-08-17 19:50:00|1112.8|1098.13|1110.56|1095.89|1112.84|1098.17|1110.23|1095.56|622
1755460500000|2025-08-17 19:55:00|1110.55|1095.88|1108.89|1094.22|1111.36|1096.69|1107.94|1093.27|456
1755460800000|2025-08-17 20:00:00|1108.87|1094.2|1106.67|1092|1109.61|1094.94|1106.47|1091.8|644
1755461100000|2025-08-17 20:05:00|1106.64|1091.97|1107.99|1093.32|1109.14|1094.47|1105.43|1090.76|603
1755461400000|2025-08-17 20:10:00|1108|1093.33|1111.34|1096.67|1111.44|1096.77|1108|1093.33|460
1755461700000|2025-08-17 20:15:00|1111.35|1096.68|1111.44|1096.77|1111.98|1097.31|1109.72|1095.05|473
1755462000000|2025-08-17 20:20:00|1111.41|1096.74|1110.17|1095.5|1112.25|1097.58|1110.11|1095.44|414
1755462300000|2025-08-17 20:25:00|1110.16|1095.49|1111|1096.33|1112.13|1097.46|1110.16|1095.49|344
1755462600000|2025-08-17 20:30:00|1110.99|1096.32|1113.77|1099.1|1114.05|1099.38|1110.63|1095.96|320
1755462900000|2025-08-17 20:35:00|1113.78|1099.11|1114.71|1100.04|1115.07|1100.4|1113.14|1098.47|226
1755463200000|2025-08-17 20:40:00|1114.7|1100.03|1114.88|1100.21|1115.5|1100.83|1114.3|1099.63|212
1755463500000|2025-08-17 20:45:00|1114.89|1100.22|1111.62|1096.95|1114.9|1100.23|1111.58|1096.91|291
1755463800000|2025-08-17 20:50:00|1111.58|1096.91|1112.01|1097.34|1112.88|1098.21|1111.5|1096.83|273
1755464100000|2025-08-17 20:55:00|1112.03|1097.36|1109.86|1095.19|1112.07|1097.4|1109.72|1095.05|379
1755464400000|2025-08-17 21:00:00|1109.92|1095.25|1110.69|1096.02|1110.98|1096.31|1108.81|1094.14|406
1755464700000|2025-08-17 21:05:00|1110.73|1096.06|1111.49|1096.82|1111.97|1097.3|1110.55|1095.88|250
1755465000000|2025-08-17 21:10:00|1111.5|1096.83|1111.53|1096.86|1111.78|1097.11|1109.93|1095.26|226
1755465300000|2025-08-17 21:15:00|1111.52|1096.85|1110.15|1095.48|1111.91|1097.24|1109.98|1095.31|421
1755465600000|2025-08-17 21:20:00|1110.14|1095.47|1111.53|1096.86|1111.8|1097.13|1109.78|1095.11|374
1755465900000|2025-08-17 21:25:00|1111.51|1096.84|1110.74|1096.07|1111.51|1096.84|1109.99|1095.32|211
1755466200000|2025-08-17 21:30:00|1110.75|1096.08|1110.08|1095.41|1110.75|1096.08|1109.18|1094.51|291
1755466500000|2025-08-17 21:35:00|1110.11|1095.44|1112.27|1097.6|1112.57|1097.9|1110.11|1095.44|218
1755466800000|2025-08-17 21:40:00|1112.29|1097.62|1113.28|1098.61|1113.53|1098.86|1111.34|1096.67|244
1755467100000|2025-08-17 21:45:00|1113.27|1098.6|1112.73|1098.06|1113.9|1099.23|1112.68|1098.01|110
1755467400000|2025-08-17 21:50:00|1112.72|1098.05|1113.89|1099.22|1114.14|1099.47|1112.64|1097.97|118
1755467700000|2025-08-17 21:55:00|1113.87|1099.2|1112.28|1097.61|1114.1|1099.43|1112.27|1097.6|179
1755468000000|2025-08-17 22:00:00|1112.26|1097.59|1110.29|1102.62|1112.79|1104|1107.17|1096|572
1755468300000|2025-08-17 22:05:00|1110.28|1102.61|1111.49|1103.82|1115.24|1107.57|1110.21|1102.54|611
1755468600000|2025-08-17 22:10:00|1111.46|1103.79|1111.44|1103.77|1113.43|1105.76|1110.59|1102.92|607
1755468900000|2025-08-17 22:15:00|1111.49|1103.82|1113.89|1106.22|1113.89|1106.22|1110.69|1103.02|556
1755469200000|2025-08-17 22:20:00|1113.87|1106.2|1117.18|1109.51|1117.69|1110.02|1112.89|1105.22|684
1755469500000|2025-08-17 22:25:00|1117.21|1109.54|1118.54|1110.87|1118.79|1111.12|1116.14|1108.47|563
1755469800000|2025-08-17 22:30:00|1118.49|1110.82|1123.07|1115.4|1123.19|1115.52|1118.09|1110.42|538
1755470100000|2025-08-17 22:35:00|1123.06|1115.39|1122.59|1114.92|1124.16|1116.49|1120.49|1112.82|794
1755470400000|2025-08-17 22:40:00|1122.44|1114.77|1124.54|1116.87|1124.59|1116.92|1121.08|1113.41|657
1755470700000|2025-08-17 22:45:00|1124.59|1116.92|1121.95|1114.28|1124.99|1117.32|1119.44|1111.77|603
1755471000000|2025-08-17 22:50:00|1121.9|1114.23|1120.14|1112.47|1121.95|1114.28|1119.66|1111.99|309
1755471300000|2025-08-17 22:55:00|1119.84|1112.17|1120.69|1113.02|1120.87|1113.2|1119.55|1111.88|329
1755471600000|2025-08-17 23:00:00|1120.38|1112.71|1117|1109.33|1120.99|1113.32|1116.93|1109.26|461
1755471900000|2025-08-17 23:05:00|1117.19|1109.52|1116.24|1108.57|1118.04|1110.37|1115.79|1108.12|441
1755472200000|2025-08-17 23:10:00|1116.25|1108.58|1114.28|1106.61|1116.44|1108.77|1113.96|1106.29|353
1755472500000|2025-08-17 23:15:00|1114.24|1106.57|1112.61|1104.94|1115.47|1107.8|1112.28|1104.61|259
1755472800000|2025-08-17 23:20:00|1112.73|1105.06|1111.26|1103.59|1112.9|1105.23|1110.18|1102.51|558
1755473100000|2025-08-17 23:25:00|1110.94|1103.27|1109.22|1101.55|1111.29|1103.62|1108.9|1101.23|466
1755473400000|2025-08-17 23:30:00|1109.08|1101.41|1111.79|1104.12|1111.79|1104.12|1108.59|1100.92|598
1755473700000|2025-08-17 23:35:00|1112.04|1104.37|1110.07|1102.4|1112.39|1104.72|1109.52|1101.85|428
1755474000000|2025-08-17 23:40:00|1110.25|1102.58|1111.18|1103.51|1112.85|1105.18|1108.99|1101.32|496
1755474300000|2025-08-17 23:45:00|1111.01|1103.34|1108.94|1101.27|1111.29|1103.62|1108.43|1100.76|667
1755474600000|2025-08-17 23:50:00|1108.71|1101.04|1106.18|1098.51|1108.74|1101.07|1105.19|1097.52|578
1755474900000|2025-08-17 23:55:00|1106.43|1098.76|1105.96|1098.29|1106.9|1099.23|1104.99|1097.32|367
1755475200000|2025-08-18 00:00:00|1105.99|1098.32|1105.97|1098.3|1108.8|1101.13|1105.66|1097.99|737
1755475500000|2025-08-18 00:05:00|1105.88|1098.21|1107.6|1099.93|1108.37|1100.7|1103.77|1096.1|718
1755475800000|2025-08-18 00:10:00|1107.67|1100|1108.18|1100.51|1109.39|1101.72|1106.65|1098.98|691
1755476100000|2025-08-18 00:15:00|1108.14|1100.47|1102.21|1094.54|1108.14|1100.47|1102.21|1094.54|724
1755476400000|2025-08-18 00:20:00|1102.49|1094.82|1105.28|1097.61|1106.72|1099.05|1101.85|1094.18|820
1755476700000|2025-08-18 00:25:00|1105.33|1097.66|1101.46|1093.79|1106.39|1098.72|1100.4|1092.73|796
1755477000000|2025-08-18 00:30:00|1101.45|1093.78|1101.91|1094.24|1103.84|1096.17|1098.25|1090.58|717
1755477300000|2025-08-18 00:35:00|1101.93|1094.26|1102.74|1095.07|1103.44|1095.77|1101.68|1094.01|611
1755477600000|2025-08-18 00:40:00|1102.69|1095.02|1103.88|1096.21|1105.79|1098.12|1102.11|1094.44|548
1755477900000|2025-08-18 00:45:00|1103.91|1096.24|1109.14|1101.47|1109.69|1102.02|1103.27|1095.6|756
1755478200000|2025-08-18 00:50:00|1109.01|1101.34|1106.42|1098.75|1109.62|1101.95|1105.98|1098.31|745
1755478500000|2025-08-18 00:55:00|1106.44|1098.77|1105.76|1098.09|1106.7|1099.03|1103.89|1096.22|682
1755478800000|2025-08-18 01:00:00|1106.11|1098.44|1107.56|1099.89|1108.82|1101.15|1105.22|1097.55|826
1755479100000|2025-08-18 01:05:00|1107.54|1099.87|1104.32|1096.65|1107.58|1099.91|1103.76|1096.09|685
1755479400000|2025-08-18 01:10:00|1104.59|1096.92|1104.55|1096.88|1105.59|1097.92|1103.29|1095.62|387
1755479700000|2025-08-18 01:15:00|1104.59|1096.92|1102.93|1095.26|1107.04|1099.37|1100.92|1093.25|665
1755480000000|2025-08-18 01:20:00|1103.03|1095.36|1101.64|1093.97|1103.03|1095.36|1099.45|1091.78|701
1755480300000|2025-08-18 01:25:00|1101.67|1094|1094.09|1086.42|1103.99|1096.32|1094.09|1086.42|763
1755480600000|2025-08-18 01:30:00|1094.24|1086.57|1097.12|1089.45|1100.99|1093.32|1091.39|1083.72|976
1755480900000|2025-08-18 01:35:00|1097.15|1089.48|1094.07|1086.4|1098.07|1090.4|1090.39|1082.72|879
1755481200000|2025-08-18 01:40:00|1094.02|1086.35|1091.92|1084.25|1094.94|1087.27|1089.04|1081.37|852
1755481500000|2025-08-18 01:45:00|1091.84|1084.17|1093.04|1085.37|1096.24|1088.57|1090.29|1082.62|904
1755481800000|2025-08-18 01:50:00|1092.99|1085.32|1091.6|1083.93|1094.69|1087.02|1090.28|1082.61|796
1755482100000|2025-08-18 01:55:00|1091.09|1083.42|1089.32|1081.65|1093.71|1086.04|1088.22|1080.55|867
1755482400000|2025-08-18 02:00:00|1089.2|1081.53|1085.28|1077.61|1090.7|1083.03|1083.29|1075.62|821
1755482700000|2025-08-18 02:05:00|1085.3|1077.63|1076.92|1069.25|1087.99|1080.32|1076.21|1068.54|911
1755483000000|2025-08-18 02:10:00|1077.01|1069.34|1083.67|1076|1084.14|1076.47|1074.99|1067.32|880
1755483300000|2025-08-18 02:15:00|1083.07|1075.4|1081.52|1073.85|1085.09|1077.42|1079.19|1071.52|797
1755483600000|2025-08-18 02:20:00|1081.59|1073.92|1079.12|1071.45|1082.19|1074.52|1076.75|1069.08|808
1755483900000|2025-08-18 02:25:00|1079.14|1071.47|1078.68|1071.01|1081.59|1073.92|1077.89|1070.22|732
1755484200000|2025-08-18 02:30:00|1078.44|1070.77|1075.25|1067.58|1080.29|1072.62|1072.65|1064.98|864
1755484500000|2025-08-18 02:35:00|1075.29|1067.62|1081.99|1074.32|1082.09|1074.42|1074.19|1066.52|790
1755484800000|2025-08-18 02:40:00|1082.03|1074.36|1078.47|1070.8|1083.28|1075.61|1075.22|1067.55|588
1755485100000|2025-08-18 02:45:00|1078.54|1070.87|1073.04|1065.37|1079.02|1071.35|1070.19|1062.52|704
1755485400000|2025-08-18 02:50:00|1073.02|1065.35|1065.98|1058.31|1073.24|1065.57|1065.7|1058.03|903
1755485700000|2025-08-18 02:55:00|1065.93|1058.26|1068.39|1060.72|1069.69|1062.02|1065.91|1058.24|818
1755486000000|2025-08-18 03:00:00|1068.35|1060.68|1070.01|1062.34|1070.13|1062.46|1066.29|1058.62|871
1755486300000|2025-08-18 03:05:00|1070.06|1062.39|1072.18|1064.51|1072.31|1064.64|1068.74|1061.07|633
1755486600000|2025-08-18 03:10:00|1071.93|1064.26|1067.89|1060.22|1072.59|1064.92|1067.65|1059.98|627
1755486900000|2025-08-18 03:15:00|1067.87|1060.2|1066.8|1059.13|1070.54|1062.87|1064.78|1057.11|660
1755487200000|2025-08-18 03:20:00|1066.77|1059.1|1066.95|1059.28|1067.69|1060.02|1065.19|1057.52|583
1755487500000|2025-08-18 03:25:00|1066.98|1059.31|1061.92|1054.25|1067.08|1059.41|1060.74|1053.07|628
1755487800000|2025-08-18 03:30:00|1061.57|1053.9|1062.03|1054.36|1064.86|1057.19|1056.73|1049.06|856
1755488100000|2025-08-18 03:35:00|1062.09|1054.42|1061.24|1053.57|1064.54|1056.87|1060.74|1053.07|830
1755488400000|2025-08-18 03:40:00|1061.31|1053.64|1064.14|1056.47|1064.34|1056.67|1060.11|1052.44|737
1755488700000|2025-08-18 03:45:00|1064.08|1056.41|1065.07|1057.4|1065.54|1057.87|1061.34|1053.67|694
1755489000000|2025-08-18 03:50:00|1065.19|1057.52|1065.97|1058.3|1067.99|1060.32|1063.53|1055.86|645
1755489300000|2025-08-18 03:55:00|1066.02|1058.35|1068.18|1060.51|1069.84|1062.17|1065.69|1058.02|540
1755489600000|2025-08-18 04:00:00|1068.09|1060.42|1062.26|1054.59|1068.18|1060.51|1062.09|1054.42|394
1755489900000|2025-08-18 04:05:00|1062.27|1054.6|1065.19|1057.52|1065.7|1058.03|1061.51|1053.84|678
1755490200000|2025-08-18 04:10:00|1065.15|1057.48|1066.72|1059.05|1067.64|1059.97|1064.09|1056.42|622
1755490500000|2025-08-18 04:15:00|1066.67|1059|1064.53|1056.86|1067.72|1060.05|1064.12|1056.45|482
1755490800000|2025-08-18 04:20:00|1064.57|1056.9|1067.8|1060.13|1067.8|1060.13|1064.2|1056.53|554
1755491100000|2025-08-18 04:25:00|1067.7|1060.03|1070.81|1063.14|1071.56|1063.89|1067.59|1059.92|556
1755491400000|2025-08-18 04:30:00|1070.72|1063.05|1073.54|1065.87|1073.75|1066.08|1069.65|1061.98|537
1755491700000|2025-08-18 04:35:00|1073.44|1065.77|1075.04|1067.37|1076.03|1068.36|1072.69|1065.02|634
1755492000000|2025-08-18 04:40:00|1074.94|1067.27|1070.58|1062.91|1075.22|1067.55|1070.37|1062.7|587
1755492300000|2025-08-18 04:45:00|1070.28|1062.61|1073.1|1065.43|1073.14|1065.47|1070.28|1062.61|573
1755492600000|2025-08-18 04:50:00|1072.96|1065.29|1074.91|1067.24|1075.09|1067.42|1072.59|1064.92|560
1755492900000|2025-08-18 04:55:00|1074.57|1066.9|1075.6|1067.93|1075.69|1068.02|1073.92|1066.25|318
1755493200000|2025-08-18 05:00:00|1075.69|1068.02|1077.82|1070.15|1077.99|1070.32|1075.21|1067.54|451
1755493500000|2025-08-18 05:05:00|1077.84|1070.17|1076.15|1068.48|1079.39|1071.72|1075.97|1068.3|529
1755493800000|2025-08-18 05:10:00|1076.12|1068.45|1074.06|1066.39|1076.9|1069.23|1073.86|1066.19|480
1755494100000|2025-08-18 05:15:00|1074.13|1066.46|1071.56|1063.89|1074.13|1066.46|1071.49|1063.82|385
1755494400000|2025-08-18 05:20:00|1071.6|1063.93|1070.88|1063.21|1071.82|1064.15|1070.68|1063.01|514
1755494700000|2025-08-18 05:25:00|1070.79|1063.12|1068.38|1060.71|1070.88|1063.21|1068.19|1060.52|610
1755495000000|2025-08-18 05:30:00|1068.46|1060.79|1065.93|1058.26|1069.38|1061.71|1065.89|1058.22|651
1755495300000|2025-08-18 05:35:00|1065.92|1058.25|1062.78|1055.11|1067.23|1059.56|1062.78|1055.11|682
1755495600000|2025-08-18 05:40:00|1062.75|1055.08|1063.86|1056.19|1064.43|1056.76|1062.36|1054.69|676
1755495900000|2025-08-18 05:45:00|1063.82|1056.15|1061.84|1054.17|1063.93|1056.26|1057.29|1049.62|729
1755496200000|2025-08-18 05:50:00|1061.86|1054.19|1064.75|1057.08|1065.39|1057.72|1060.52|1052.85|732
1755496500000|2025-08-18 05:55:00|1064.76|1057.09|1067.4|1059.73|1067.59|1059.92|1064.56|1056.89|685
1755496800000|2025-08-18 06:00:00|1067.15|1059.48|1063.98|1056.31|1068.17|1060.5|1063.92|1056.25|554
1755497100000|2025-08-18 06:05:00|1064.03|1056.36|1064.43|1056.76|1064.83|1057.16|1062.41|1054.74|585
1755497400000|2025-08-18 06:10:00|1064.24|1056.57|1059.56|1051.89|1064.43|1056.76|1059.34|1051.67|592
1755497700000|2025-08-18 06:15:00|1059.59|1051.92|1057.37|1049.7|1061.06|1053.39|1056.89|1049.22|655
1755498000000|2025-08-18 06:20:00|1057.21|1049.54|1039.38|1031.71|1058.28|1050.61|1027.67|1020|880
1755498300000|2025-08-18 06:25:00|1039.19|1031.52|1039.07|1031.4|1039.78|1032.11|1035.85|1028.18|707
1755498600000|2025-08-18 06:30:00|1039.04|1031.37|1041.78|1034.11|1042.09|1034.42|1036.73|1029.06|753
1755498900000|2025-08-18 06:35:00|1041.71|1034.04|1041.98|1034.31|1043.69|1036.02|1041.08|1033.41|722
1755499200000|2025-08-18 06:40:00|1041.84|1034.17|1038.59|1030.92|1041.98|1034.31|1036.01|1028.34|835
1755499500000|2025-08-18 06:45:00|1038.61|1030.94|1038.31|1030.64|1039.94|1032.27|1034.89|1027.22|819
1755499800000|2025-08-18 06:50:00|1038.33|1030.66|1035.47|1027.8|1039.19|1031.52|1033.21|1025.54|706
1755500100000|2025-08-18 06:55:00|1035.6|1027.93|1034.86|1027.19|1037.64|1029.97|1033.49|1025.82|721
1755500400000|2025-08-18 07:00:00|1034.93|1027.26|1037.08|1029.41|1038.41|1030.74|1034.49|1026.82|653
1755500700000|2025-08-18 07:05:00|1036.76|1029.09|1038.3|1030.63|1039.03|1031.36|1034.29|1026.62|688
1755501000000|2025-08-18 07:10:00|1038.09|1030.42|1036.26|1028.59|1038.31|1030.64|1034.29|1026.62|848
1755501300000|2025-08-18 07:15:00|1036.15|1028.48|1033.49|1025.82|1040.49|1032.82|1033.09|1025.42|781
1755501600000|2025-08-18 07:20:00|1033.09|1025.42|1033.63|1025.96|1034.45|1026.78|1030.91|1023.24|616
1755501900000|2025-08-18 07:25:00|1033.7|1026.03|1032.31|1024.64|1034.55|1026.88|1030.44|1022.77|557
1755502200000|2025-08-18 07:30:00|1032.28|1024.61|1033.14|1025.47|1034.48|1026.81|1028.24|1020.57|483
1755502500000|2025-08-18 07:35:00|1033.19|1025.52|1037.19|1029.52|1037.41|1029.74|1033.07|1025.4|525
1755502800000|2025-08-18 07:40:00|1037.12|1029.45|1033.1|1025.43|1037.12|1029.45|1033.1|1025.43|559
1755503100000|2025-08-18 07:45:00|1033.18|1025.51|1032.69|1025.02|1033.71|1026.04|1030.59|1022.92|445
1755503400000|2025-08-18 07:50:00|1032.79|1025.12|1033.42|1025.75|1033.89|1026.22|1031.59|1023.92|409
1755503700000|2025-08-18 07:55:00|1033.49|1025.82|1032.59|1024.92|1033.61|1025.94|1031.46|1023.79|646
1755504000000|2025-08-18 08:00:00|1032.61|1024.94|1033.93|1026.26|1036.11|1028.44|1032.05|1024.38|807
1755504300000|2025-08-18 08:05:00|1033.98|1026.31|1035.57|1027.9|1036.19|1028.52|1033.19|1025.52|807
1755504600000|2025-08-18 08:10:00|1035.62|1027.95|1035.36|1027.69|1037.56|1029.89|1035.29|1027.62|698
1755504900000|2025-08-18 08:15:00|1035.31|1027.64|1038.42|1030.75|1038.42|1030.75|1034.45|1026.78|710
1755505200000|2025-08-18 08:20:00|1038.29|1030.62|1037.98|1030.31|1040.02|1032.35|1037.69|1030.02|812
1755505500000|2025-08-18 08:25:00|1037.93|1030.26|1039.8|1032.13|1040.38|1032.71|1037.01|1029.34|682
1755505800000|2025-08-18 08:30:00|1039.54|1031.87|1038.79|1031.12|1040.31|1032.64|1037.57|1029.9|753
1755506100000|2025-08-18 08:35:00|1038.77|1031.1|1037.6|1029.93|1038.77|1031.1|1036.44|1028.77|685
1755506400000|2025-08-18 08:40:00|1037.64|1029.97|1035.3|1027.63|1037.92|1030.25|1034.19|1026.52|703
1755506700000|2025-08-18 08:45:00|1035.2|1027.53|1033.81|1026.14|1035.49|1027.82|1033.11|1025.44|841
1755507000000|2025-08-18 08:50:00|1033.8|1026.13|1032.63|1024.96|1035.14|1027.47|1032.03|1024.36|800
1755507300000|2025-08-18 08:55:00|1032.65|1024.98|1032.33|1024.66|1034.01|1026.34|1031.94|1024.27|794
1755507600000|2025-08-18 09:00:00|1032.5|1024.83|1031.59|1023.92|1032.95|1025.28|1030.79|1023.12|808
1755507900000|2025-08-18 09:05:00|1031.61|1023.94|1031.74|1024.07|1033.01|1025.34|1031.29|1023.62|786
1755508200000|2025-08-18 09:10:00|1031.69|1024.02|1031.81|1024.14|1033.48|1025.81|1028.98|1021.31|848
1755508500000|2025-08-18 09:15:00|1031.76|1024.09|1031.21|1023.54|1031.82|1024.15|1029.51|1021.84|905
1755508800000|2025-08-18 09:20:00|1031.14|1023.47|1031.66|1023.99|1033.16|1025.49|1029.98|1022.31|858
1755509100000|2025-08-18 09:25:00|1031.72|1024.05|1029.21|1021.54|1031.81|1024.14|1027.8|1020.13|825
1755509400000|2025-08-18 09:30:00|1029.25|1021.58|1028|1020.33|1031.69|1024.02|1027.76|1020.09|900
1755509700000|2025-08-18 09:35:00|1027.96|1020.29|1037.57|1029.9|1038.44|1030.77|1027.96|1020.29|793
1755510000000|2025-08-18 09:40:00|1037.61|1029.94|1043.62|1035.95|1043.99|1036.32|1036.93|1029.26|788
1755510300000|2025-08-18 09:45:00|1043.66|1035.99|1047.43|1039.76|1048.63|1040.96|1041.47|1033.8|919
1755510600000|2025-08-18 09:50:00|1047.44|1039.77|1041.73|1034.06|1047.68|1040.01|1041.69|1034.02|895
1755510900000|2025-08-18 09:55:00|1041.8|1034.13|1039.06|1031.39|1042.46|1034.79|1037.76|1030.09|817
1755511200000|2025-08-18 10:00:00|1039.02|1031.35|1040.11|1032.44|1041.97|1034.3|1037.54|1029.87|815
1755511500000|2025-08-18 10:05:00|1040.2|1032.53|1039.14|1031.47|1041.69|1034.02|1038.81|1031.14|767
1755511800000|2025-08-18 10:10:00|1039.22|1031.55|1040.19|1032.52|1041.04|1033.37|1038.61|1030.94|840
1755512100000|2025-08-18 10:15:00|1040.2|1032.53|1040.12|1032.45|1041.39|1033.72|1039.25|1031.58|768
1755512400000|2025-08-18 10:20:00|1040.14|1032.47|1040.75|1033.08|1041.97|1034.3|1039.74|1032.07|672
1755512700000|2025-08-18 10:25:00|1040.81|1033.14|1036.93|1029.26|1041.39|1033.72|1036.79|1029.12|691
1755513000000|2025-08-18 10:30:00|1036.99|1029.32|1040.53|1032.86|1040.54|1032.87|1036.79|1029.12|739
1755513300000|2025-08-18 10:35:00|1040.59|1032.92|1040.67|1033|1041.59|1033.92|1040.09|1032.42|706
1755513600000|2025-08-18 10:40:00|1040.59|1032.92|1044.09|1036.42|1044.09|1036.42|1039.57|1031.9|674
1755513900000|2025-08-18 10:45:00|1043.89|1036.22|1040.61|1032.94|1044.09|1036.42|1040.59|1032.92|673
1755514200000|2025-08-18 10:50:00|1040.54|1032.87|1039.48|1031.81|1041.99|1034.32|1039.09|1031.42|680
1755514500000|2025-08-18 10:55:00|1039.49|1031.82|1038.84|1031.17|1040.6|1032.93|1038.21|1030.54|737
1755514800000|2025-08-18 11:00:00|1039.06|1031.39|1039.96|1032.29|1040.14|1032.47|1037.42|1029.75|698
1755515100000|2025-08-18 11:05:00|1039.93|1032.26|1037.71|1030.04|1039.94|1032.27|1037.17|1029.5|703
1755515400000|2025-08-18 11:10:00|1037.69|1030.02|1037.59|1029.92|1038.84|1031.17|1037.2|1029.53|696
1755515700000|2025-08-18 11:15:00|1037.72|1030.05|1038.44|1030.77|1038.66|1030.99|1036.89|1029.22|777
1755516000000|2025-08-18 11:20:00|1038.47|1030.8|1037.84|1030.17|1038.86|1031.19|1036.78|1029.11|567
1755516300000|2025-08-18 11:25:00|1037.85|1030.18|1037.5|1029.83|1038.09|1030.42|1036.82|1029.15|494
1755516600000|2025-08-18 11:30:00|1037.29|1029.62|1035.14|1027.47|1037.89|1030.22|1034.64|1026.97|674
1755516900000|2025-08-18 11:35:00|1035.09|1027.42|1036.5|1028.83|1037.89|1030.22|1034.99|1027.32|739
1755517200000|2025-08-18 11:40:00|1036.59|1028.92|1038.89|1031.22|1038.99|1031.32|1035.69|1028.02|648
1755517500000|2025-08-18 11:45:00|1038.79|1031.12|1037.19|1029.52|1039.39|1031.72|1037.04|1029.37|634
1755517800000|2025-08-18 11:50:00|1037.22|1029.55|1035.74|1028.07|1037.31|1029.64|1034.62|1026.95|619
1755518100000|2025-08-18 11:55:00|1035.86|1028.19|1038.56|1030.89|1039.24|1031.57|1034.94|1027.27|648
1755518400000|2025-08-18 12:00:00|1038.52|1030.85|1040.48|1032.81|1041.84|1034.17|1036.84|1029.17|717
1755518700000|2025-08-18 12:05:00|1040.56|1032.89|1045.43|1037.76|1045.49|1037.82|1039.34|1031.67|744
1755519000000|2025-08-18 12:10:00|1045.49|1037.82|1046.07|1038.4|1048.49|1040.82|1045.35|1037.68|783
1755519300000|2025-08-18 12:15:00|1046.09|1038.42|1046.19|1038.52|1047.01|1039.34|1044.6|1036.93|731
1755519600000|2025-08-18 12:20:00|1046.17|1038.5|1042.97|1035.3|1046.24|1038.57|1042.3|1034.63|702
1755519900000|2025-08-18 12:25:00|1042.8|1035.13|1043.69|1036.02|1045.19|1037.52|1042.79|1035.12|655
1755520200000|2025-08-18 12:30:00|1043.7|1036.03|1047.05|1039.38|1047.69|1040.02|1042.89|1035.22|738
1755520500000|2025-08-18 12:35:00|1047.29|1039.62|1048.93|1041.26|1051.89|1044.22|1045.69|1038.02|839
1755520800000|2025-08-18 12:40:00|1048.91|1041.24|1051.71|1044.04|1052.49|1044.82|1048.69|1041.02|750
1755521100000|2025-08-18 12:45:00|1051.69|1044.02|1050.54|1042.87|1051.97|1044.3|1049.49|1041.82|784
1755521400000|2025-08-18 12:50:00|1050.56|1042.89|1053.59|1045.92|1053.64|1045.97|1050.39|1042.72|780
1755521700000|2025-08-18 12:55:00|1053.53|1045.86|1055.99|1048.32|1056.19|1048.52|1053.14|1045.47|661
1755522000000|2025-08-18 13:00:00|1056.15|1048.48|1057.87|1050.2|1058.19|1050.52|1053.65|1045.98|687
1755522300000|2025-08-18 13:05:00|1057.99|1050.32|1053.21|1045.54|1058.99|1051.32|1052.89|1045.22|795
1755522600000|2025-08-18 13:10:00|1053.24|1045.57|1051.06|1043.39|1053.7|1046.03|1050.89|1043.22|809
1755522900000|2025-08-18 13:15:00|1050.99|1043.32|1053.34|1045.67|1053.39|1045.72|1049.09|1041.42|717
1755523200000|2025-08-18 13:20:00|1053.19|1045.52|1056.74|1049.07|1061.49|1053.82|1052.79|1045.12|757
1755523500000|2025-08-18 13:25:00|1056.69|1049.02|1053.68|1046.01|1056.69|1049.02|1053.39|1045.72|662
1755523800000|2025-08-18 13:30:00|1053.72|1046.05|1054.61|1046.94|1055.11|1047.44|1049.82|1042.15|853
1755524100000|2025-08-18 13:35:00|1054.62|1046.95|1050.77|1043.1|1055.49|1047.82|1049.34|1041.67|912
1755524400000|2025-08-18 13:40:00|1050.79|1043.12|1045.75|1038.08|1052.24|1044.57|1043.01|1035.34|898
1755524700000|2025-08-18 13:45:00|1045.64|1037.97|1044.82|1037.15|1048.65|1040.98|1044.49|1036.82|827
1755525000000|2025-08-18 13:50:00|1044.84|1037.17|1042.6|1034.93|1044.86|1037.19|1040.89|1033.22|784
1755525300000|2025-08-18 13:55:00|1042.39|1034.72|1038.14|1030.47|1045.09|1037.42|1038.12|1030.45|767
1755525600000|2025-08-18 14:00:00|1038.17|1030.5|1043.45|1035.78|1043.79|1036.12|1038.17|1030.5|760
1755525900000|2025-08-18 14:05:00|1043.49|1035.82|1041.49|1033.82|1046.29|1038.62|1041.48|1033.81|680
1755526200000|2025-08-18 14:10:00|1041.39|1033.72|1046.02|1038.35|1046.12|1038.45|1038.38|1030.71|698
1755526500000|2025-08-18 14:15:00|1045.96|1038.29|1043.19|1035.52|1046.23|1038.56|1042.15|1034.48|869
1755526800000|2025-08-18 14:20:00|1043.17|1035.5|1046.02|1038.35|1047.52|1039.85|1042.74|1035.07|804
1755527100000|2025-08-18 14:25:00|1046.04|1038.37|1044.69|1037.02|1047.44|1039.77|1044.14|1036.47|626
1755527400000|2025-08-18 14:30:00|1044.67|1037|1044.39|1036.72|1045.84|1038.17|1041.87|1034.2|775
1755527700000|2025-08-18 14:35:00|1044.29|1036.62|1042.99|1035.32|1044.84|1037.17|1042.59|1034.92|660
1755528000000|2025-08-18 14:40:00|1043.12|1035.45|1042.84|1035.17|1044.99|1037.32|1041.79|1034.12|555
1755528300000|2025-08-18 14:45:00|1042.88|1035.21|1041.49|1033.82|1043.49|1035.82|1038.17|1030.5|705
1755528600000|2025-08-18 14:50:00|1041.41|1033.74|1044.09|1036.42|1044.14|1036.47|1039.39|1031.72|604
1755528900000|2025-08-18 14:55:00|1043.99|1036.32|1050.09|1042.42|1050.19|1042.52|1043.69|1036.02|732
1755529200000|2025-08-18 15:00:00|1050.04|1042.37|1047.46|1039.79|1051.79|1044.12|1047.39|1039.72|850
1755529500000|2025-08-18 15:05:00|1047.44|1039.77|1044.68|1037.01|1047.64|1039.97|1043.66|1035.99|702
1755529800000|2025-08-18 15:10:00|1044.56|1036.89|1042.72|1035.05|1045.01|1037.34|1042.71|1035.04|761
1755530100000|2025-08-18 15:15:00|1042.77|1035.1|1040.44|1032.77|1043.84|1036.17|1040.16|1032.49|735
1755530400000|2025-08-18 15:20:00|1040.49|1032.82|1043.39|1035.72|1045.24|1037.57|1040.39|1032.72|753
1755530700000|2025-08-18 15:25:00|1043.37|1035.7|1041.89|1034.22|1043.69|1036.02|1041.15|1033.48|567
1755531000000|2025-08-18 15:30:00|1041.83|1034.16|1041.99|1034.32|1043.58|1035.91|1040.22|1032.55|575
1755531300000|2025-08-18 15:35:00|1042.11|1034.44|1047.67|1040|1048.72|1041.05|1040.89|1033.22|591
1755531600000|2025-08-18 15:40:00|1047.68|1040.01|1047.39|1039.72|1049.94|1042.27|1046.49|1038.82|684
1755531900000|2025-08-18 15:45:00|1047.38|1039.71|1048.34|1040.67|1049.31|1041.64|1045.7|1038.03|623
1755532200000|2025-08-18 15:50:00|1048.33|1040.66|1049.99|1042.32|1052.19|1044.52|1048.24|1040.57|625
1755532500000|2025-08-18 15:55:00|1050.03|1042.36|1052.19|1044.52|1052.49|1044.82|1048.71|1041.04|535
1755532800000|2025-08-18 16:00:00|1052.17|1044.5|1054.3|1046.63|1054.49|1046.82|1050.98|1043.31|666
1755533100000|2025-08-18 16:05:00|1054.31|1046.64|1054.95|1047.28|1057.79|1050.12|1054.04|1046.37|912
1755533400000|2025-08-18 16:10:00|1055.04|1047.37|1051.7|1044.03|1058.09|1050.42|1051.49|1043.82|863
1755533700000|2025-08-18 16:15:00|1051.49|1043.82|1050.08|1042.41|1052.29|1044.62|1048.73|1041.06|907
1755534000000|2025-08-18 16:20:00|1050.05|1042.38|1049.47|1041.8|1051.04|1043.37|1047.81|1040.14|768
1755534300000|2025-08-18 16:25:00|1049.31|1041.64|1048.12|1040.45|1050.34|1042.67|1047.36|1039.69|714
1755534600000|2025-08-18 16:30:00|1048.06|1040.39|1047.19|1039.52|1049.1|1041.43|1045.58|1037.91|724
1755534900000|2025-08-18 16:35:00|1047.17|1039.5|1044.89|1037.22|1047.39|1039.72|1043.96|1036.29|657
1755535200000|2025-08-18 16:40:00|1045|1037.33|1044.64|1036.97|1046.44|1038.77|1043.01|1035.34|682
1755535500000|2025-08-18 16:45:00|1044.61|1036.94|1044.8|1037.13|1049.34|1041.67|1044.36|1036.69|706
1755535800000|2025-08-18 16:50:00|1044.91|1037.24|1045.24|1037.57|1046.41|1038.74|1043.19|1035.52|728
1755536100000|2025-08-18 16:55:00|1045.21|1037.54|1046.28|1038.61|1047.09|1039.42|1045.04|1037.37|644
1755536400000|2025-08-18 17:00:00|1046.25|1038.58|1046.69|1039.02|1048.09|1040.42|1045.59|1037.92|637
1755536700000|2025-08-18 17:05:00|1046.39|1038.72|1046.59|1038.92|1048.79|1041.12|1044.89|1037.22|570
1755537000000|2025-08-18 17:10:00|1046.55|1038.88|1050.89|1043.22|1050.89|1043.22|1046.04|1038.37|642
1755537300000|2025-08-18 17:15:00|1050.78|1043.11|1056.89|1049.22|1057.24|1049.57|1050.73|1043.06|688
1755537600000|2025-08-18 17:20:00|1056.82|1049.15|1054.69|1047.02|1056.82|1049.15|1054.32|1046.65|725
1755537900000|2025-08-18 17:25:00|1054.67|1047|1058.32|1050.65|1060.02|1052.35|1054.41|1046.74|651
1755538200000|2025-08-18 17:30:00|1058.3|1050.63|1065.2|1057.53|1066.04|1058.37|1058.27|1050.6|675
1755538500000|2025-08-18 17:35:00|1064.96|1057.29|1064.17|1056.5|1066.09|1058.42|1062.9|1055.23|824
1755538800000|2025-08-18 17:40:00|1063.99|1056.32|1062.16|1054.49|1065.42|1057.75|1061.96|1054.29|731
1755539100000|2025-08-18 17:45:00|1062.04|1054.37|1057.71|1050.04|1063.34|1055.67|1057.38|1049.71|793
1755539400000|2025-08-18 17:50:00|1057.75|1050.08|1057.01|1049.34|1059.39|1051.72|1056.31|1048.64|762
1755539700000|2025-08-18 17:55:00|1057.06|1049.39|1055.12|1047.45|1058.08|1050.41|1054.85|1047.18|624
1755540000000|2025-08-18 18:00:00|1055.17|1047.5|1053.24|1045.57|1055.29|1047.62|1052.29|1044.62|580
1755540300000|2025-08-18 18:05:00|1053.3|1045.63|1054.84|1047.17|1054.89|1047.22|1053.04|1045.37|612
1755540600000|2025-08-18 18:10:00|1054.79|1047.12|1054.36|1046.69|1055.39|1047.72|1053.45|1045.78|753
1755540900000|2025-08-18 18:15:00|1054.47|1046.8|1054.39|1046.72|1055.29|1047.62|1053|1045.33|855
1755541200000|2025-08-18 18:20:00|1054.44|1046.77|1057.82|1050.15|1058.34|1050.67|1053.69|1046.02|652
1755541500000|2025-08-18 18:25:00|1057.81|1050.14|1058.19|1050.52|1059.59|1051.92|1057.49|1049.82|499
1755541800000|2025-08-18 18:30:00|1058.22|1050.55|1061.79|1054.12|1062.39|1054.72|1058.19|1050.52|590
1755542100000|2025-08-18 18:35:00|1061.73|1054.06|1059.89|1052.22|1062.39|1054.72|1059.39|1051.72|588
1755542400000|2025-08-18 18:40:00|1060.02|1052.35|1061.29|1053.62|1061.64|1053.97|1059.19|1051.52|550
1755542700000|2025-08-18 18:45:00|1061.26|1053.59|1062.19|1054.52|1062.79|1055.12|1060.89|1053.22|544
1755543000000|2025-08-18 18:50:00|1062.09|1054.42|1064.62|1056.95|1064.69|1057.02|1061.99|1054.32|541
1755543300000|2025-08-18 18:55:00|1064.39|1056.72|1064.36|1056.69|1065.49|1057.82|1063.89|1056.22|440
1755543600000|2025-08-18 19:00:00|1064.29|1056.62|1068.17|1060.5|1068.6|1060.93|1063.82|1056.15|575
1755543900000|2025-08-18 19:05:00|1068.09|1060.42|1065.29|1057.62|1068.09|1060.42|1065.29|1057.62|673
1755544200000|2025-08-18 19:10:00|1065.23|1057.56|1061.06|1053.39|1065.29|1057.62|1060.7|1053.03|769
1755544500000|2025-08-18 19:15:00|1061|1053.33|1065.56|1057.89|1065.56|1057.89|1059.94|1052.27|791
1755544800000|2025-08-18 19:20:00|1065.58|1057.91|1064.45|1056.78|1066.49|1058.82|1063.69|1056.02|760
1755545100000|2025-08-18 19:25:00|1064.42|1056.75|1064.69|1057.02|1064.89|1057.22|1062.51|1054.84|607
1755545400000|2025-08-18 19:30:00|1064.59|1056.92|1062.3|1054.63|1064.61|1056.94|1062.04|1054.37|572
1755545700000|2025-08-18 19:35:00|1062.34|1054.67|1062.3|1054.63|1064.59|1056.92|1061.39|1053.72|726
1755546000000|2025-08-18 19:40:00|1062.28|1054.61|1061.18|1053.51|1063.64|1055.97|1060.39|1052.72|557
1755546300000|2025-08-18 19:45:00|1061.19|1053.52|1062.36|1054.69|1063.25|1055.58|1060.49|1052.82|646
1755546600000|2025-08-18 19:50:00|1062.38|1054.71|1062.24|1054.57|1062.84|1055.17|1060.36|1052.69|705
1755546900000|2025-08-18 19:55:00|1062.19|1054.52|1060.92|1053.25|1063.47|1055.8|1060.59|1052.92|573
1755547200000|2025-08-18 20:00:00|1060.94|1053.27|1060.07|1052.4|1061.93|1054.26|1059.19|1051.52|479
1755547500000|2025-08-18 20:05:00|1059.98|1052.31|1061.53|1053.86|1061.99|1054.32|1058.52|1050.85|615
1755547800000|2025-08-18 20:10:00|1061.57|1053.9|1064.39|1056.72|1064.59|1056.92|1061.41|1053.74|501
1755548100000|2025-08-18 20:15:00|1064.36|1056.69|1063.35|1055.68|1064.44|1056.77|1062.59|1054.92|555
1755548400000|2025-08-18 20:20:00|1063.4|1055.73|1061.81|1054.14|1064.39|1056.72|1060.69|1053.02|724
1755548700000|2025-08-18 20:25:00|1061.83|1054.16|1064.09|1056.42|1064.09|1056.42|1061.29|1053.62|637
1755549000000|2025-08-18 20:30:00|1064.12|1056.45|1062.2|1054.53|1064.59|1056.92|1061.59|1053.92|649
1755549300000|2025-08-18 20:35:00|1062.19|1054.52|1058.47|1050.8|1062.75|1055.08|1057.14|1049.47|726
1755549600000|2025-08-18 20:40:00|1058.42|1050.75|1057.39|1049.72|1059.36|1051.69|1054.2|1046.53|646
1755549900000|2025-08-18 20:45:00|1057.34|1049.67|1060.39|1052.72|1060.94|1053.27|1056.79|1049.12|631
1755550200000|2025-08-18 20:50:00|1060.36|1052.69|1060.63|1052.96|1061.39|1053.72|1059.19|1051.52|551
1755550500000|2025-08-18 20:55:00|1060.49|1052.82|1059.52|1051.85|1061.68|1054.01|1059.52|1051.85|557
1755550800000|2025-08-18 21:00:00|1059.41|1051.74|1061.56|1053.89|1061.68|1054.01|1059.02|1051.35|561
1755551100000|2025-08-18 21:05:00|1061.61|1053.94|1060.19|1052.52|1062.53|1054.86|1059.49|1051.82|324
1755551400000|2025-08-18 21:10:00|1060.24|1052.57|1063.3|1055.63|1063.6|1055.93|1059.56|1051.89|404
1755551700000|2025-08-18 21:15:00|1063.27|1055.6|1064.07|1056.4|1064.9|1057.23|1061.54|1053.87|433
1755552000000|2025-08-18 21:20:00|1064.03|1056.36|1063.6|1055.93|1064.03|1056.36|1063.01|1055.34|377
1755552300000|2025-08-18 21:25:00|1063.69|1056.02|1063.11|1055.44|1064.33|1056.66|1063.08|1055.41|241
1755552600000|2025-08-18 21:30:00|1063.1|1055.43|1062.68|1055.01|1063.93|1056.26|1060.99|1053.32|316
1755552900000|2025-08-18 21:35:00|1062.65|1054.98|1060.11|1052.44|1062.67|1055|1059.3|1051.63|315
1755553200000|2025-08-18 21:40:00|1060.16|1052.49|1058.27|1050.6|1060.84|1053.17|1058.26|1050.59|272
1755553500000|2025-08-18 21:45:00|1058.21|1050.54|1059.61|1051.94|1059.63|1051.96|1058.17|1050.5|158
1755553800000|2025-08-18 21:50:00|1059.62|1051.95|1061.99|1054.32|1062.02|1054.35|1059.62|1051.95|116
1755554100000|2025-08-18 21:55:00|1062|1054.33|1064.14|1056.47|1066.15|1058.48|1061.99|1054.32|326
1755554400000|2025-08-18 22:00:00|1064.17|1056.5|1068.09|1060.42|1068.14|1060.47|1064.14|1056.47|796
1755554700000|2025-08-18 22:05:00|1068.14|1060.47|1068.79|1061.12|1068.79|1061.12|1066.99|1059.32|693
1755555000000|2025-08-18 22:10:00|1068.89|1061.22|1068.79|1061.12|1069.59|1061.92|1068.26|1060.59|652
1755555300000|2025-08-18 22:15:00|1068.8|1061.13|1067.69|1060.02|1069.99|1062.32|1066.82|1059.15|612
1755555600000|2025-08-18 22:20:00|1067.67|1060|1069.69|1062.02|1070.19|1062.52|1066.89|1059.22|749
1755555900000|2025-08-18 22:25:00|1069.59|1061.92|1069.6|1061.93|1070.09|1062.42|1068.99|1061.32|522
1755556200000|2025-08-18 22:30:00|1069.57|1061.9|1067.65|1059.98|1069.73|1062.06|1067.39|1059.72|668
1755556500000|2025-08-18 22:35:00|1067.75|1060.08|1065.99|1058.32|1068.26|1060.59|1065.39|1057.72|645
1755556800000|2025-08-18 22:40:00|1066.15|1058.48|1065.05|1057.38|1066.29|1058.62|1064.39|1056.72|598
1755557100000|2025-08-18 22:45:00|1064.87|1057.2|1063.54|1055.87|1065.85|1058.18|1062.49|1054.82|591
1755557400000|2025-08-18 22:50:00|1063.39|1055.72|1061.82|1054.15|1063.92|1056.25|1061.71|1054.04|661
1755557700000|2025-08-18 22:55:00|1061.84|1054.17|1060.55|1052.88|1061.84|1054.17|1059.92|1052.25|591
1755558000000|2025-08-18 23:00:00|1060.47|1052.8|1061.47|1053.8|1062.19|1054.52|1060.07|1052.4|484
1755558300000|2025-08-18 23:05:00|1061.6|1053.93|1061.23|1053.56|1062.49|1054.82|1060.42|1052.75|641
1755558600000|2025-08-18 23:10:00|1061.24|1053.57|1059.85|1052.18|1061.34|1053.67|1059.24|1051.57|534
1755558900000|2025-08-18 23:15:00|1059.87|1052.2|1058.43|1050.76|1060.51|1052.84|1058.43|1050.76|518
1755559200000|2025-08-18 23:20:00|1058.73|1051.06|1058.64|1050.97|1059.82|1052.15|1057.81|1050.14|668
1755559500000|2025-08-18 23:25:00|1058.79|1051.12|1057.68|1050.01|1059.49|1051.82|1057.09|1049.42|559
1755559800000|2025-08-18 23:30:00|1057.59|1049.92|1055.97|1048.3|1058.99|1051.32|1055.59|1047.92|548
1755560100000|2025-08-18 23:35:00|1055.94|1048.27|1054.13|1046.46|1055.99|1048.32|1053.84|1046.17|415
1755560400000|2025-08-18 23:40:00|1054.09|1046.42|1052.91|1045.24|1054.39|1046.72|1052.2|1044.53|497
1755560700000|2025-08-18 23:45:00|1052.66|1044.99|1051.43|1043.76|1053.25|1045.58|1050.8|1043.13|469
1755561000000|2025-08-18 23:50:00|1051.46|1043.79|1052.36|1044.69|1052.99|1045.32|1050.97|1043.3|545
1755561300000|2025-08-18 23:55:00|1052.55|1044.88|1052.63|1044.96|1052.68|1045.01|1051.51|1043.84|453
1755561600000|2025-08-19 00:00:00|1052.57|1044.9|1053.96|1046.29|1054.69|1047.02|1051.97|1044.3|741
1755561900000|2025-08-19 00:05:00|1053.88|1046.21|1054.36|1046.69|1054.84|1047.17|1053.19|1045.52|709
1755562200000|2025-08-19 00:10:00|1054.34|1046.67|1054.53|1046.86|1054.74|1047.07|1053.04|1045.37|786
1755562500000|2025-08-19 00:15:00|1054.54|1046.87|1055.24|1047.57|1055.79|1048.12|1053.02|1045.35|748
1755562800000|2025-08-19 00:20:00|1055.25|1047.58|1051.79|1044.12|1055.54|1047.87|1048.42|1040.75|768
1755563100000|2025-08-19 00:25:00|1051.75|1044.08|1047.46|1039.79|1052|1044.33|1047.46|1039.79|790
1755563400000|2025-08-19 00:30:00|1047.41|1039.74|1047.94|1040.27|1048.54|1040.87|1041.32|1033.65|951
1755563700000|2025-08-19 00:35:00|1047.92|1040.25|1050.47|1042.8|1051.54|1043.87|1047.79|1040.12|899
1755564000000|2025-08-19 00:40:00|1050.52|1042.85|1050.53|1042.86|1052.31|1044.64|1049.19|1041.52|942
1755564300000|2025-08-19 00:45:00|1050.54|1042.87|1057.43|1049.76|1059.99|1052.32|1050.2|1042.53|733
1755564600000|2025-08-19 00:50:00|1057.32|1049.65|1060.28|1052.61|1061.34|1053.67|1057.32|1049.65|768
1755564900000|2025-08-19 00:55:00|1060.11|1052.44|1063.58|1055.91|1063.69|1056.02|1059.52|1051.85|716
1755565200000|2025-08-19 01:00:00|1063.49|1055.82|1065.42|1057.75|1066.09|1058.42|1062.99|1055.32|819
1755565500000|2025-08-19 01:05:00|1065.47|1057.8|1061.39|1053.72|1066.69|1059.02|1061.34|1053.67|842
1755565800000|2025-08-19 01:10:00|1061.37|1053.7|1058.86|1051.19|1062.65|1054.98|1058.69|1051.02|805
1755566100000|2025-08-19 01:15:00|1058.79|1051.12|1057.08|1049.41|1061.26|1053.59|1057.02|1049.35|850
1755566400000|2025-08-19 01:20:00|1057.07|1049.4|1056.17|1048.5|1057.83|1050.16|1055.94|1048.27|795
1755566700000|2025-08-19 01:25:00|1056.09|1048.42|1054.15|1046.48|1057.29|1049.62|1054.12|1046.45|718
1755567000000|2025-08-19 01:30:00|1054.17|1046.5|1050.29|1042.62|1054.2|1046.53|1049.89|1042.22|834
1755567300000|2025-08-19 01:35:00|1050.27|1042.6|1051.21|1043.54|1051.99|1044.32|1049.18|1041.51|724
1755567600000|2025-08-19 01:40:00|1051.23|1043.56|1049.55|1041.88|1051.79|1044.12|1048.79|1041.12|783
1755567900000|2025-08-19 01:45:00|1049.57|1041.9|1047.77|1040.1|1050.46|1042.79|1046.59|1038.92|868
1755568200000|2025-08-19 01:50:00|1047.72|1040.05|1048.3|1040.63|1048.62|1040.95|1045.29|1037.62|827
1755568500000|2025-08-19 01:55:00|1048.28|1040.61|1048.28|1040.61|1050.08|1042.41|1046.69|1039.02|893
1755568800000|2025-08-19 02:00:00|1048.31|1040.64|1046.47|1038.8|1048.79|1041.12|1046|1038.33|910
1755569100000|2025-08-19 02:05:00|1046.54|1038.87|1045.66|1037.99|1047.06|1039.39|1044.82|1037.15|768
1755569400000|2025-08-19 02:10:00|1045.68|1038.01|1047.71|1040.04|1048.54|1040.87|1045.09|1037.42|868
1755569700000|2025-08-19 02:15:00|1047.68|1040.01|1046.69|1039.02|1050.22|1042.55|1045.43|1037.76|810
1755570000000|2025-08-19 02:20:00|1046.64|1038.97|1046.29|1038.62|1047.17|1039.5|1043.86|1036.19|791
1755570300000|2025-08-19 02:25:00|1046.3|1038.63|1047.4|1039.73|1049.06|1041.39|1046.04|1038.37|775
1755570600000|2025-08-19 02:30:00|1047.39|1039.72|1045.52|1037.85|1050.04|1042.37|1045.49|1037.82|817
1755570900000|2025-08-19 02:35:00|1045.49|1037.82|1048.54|1040.87|1048.76|1041.09|1044.79|1037.12|776
1755571200000|2025-08-19 02:40:00|1048.49|1040.82|1046.39|1038.72|1050.24|1042.57|1046.2|1038.53|652
1755571500000|2025-08-19 02:45:00|1046.35|1038.68|1047.36|1039.69|1047.39|1039.72|1045.34|1037.67|691
1755571800000|2025-08-19 02:50:00|1047.29|1039.62|1047.39|1039.72|1049.85|1042.18|1046.99|1039.32|682
1755572100000|2025-08-19 02:55:00|1047.41|1039.74|1044.61|1036.94|1047.66|1039.99|1043.79|1036.12|685
1755572400000|2025-08-19 03:00:00|1044.62|1036.95|1041.9|1034.23|1045.09|1037.42|1041.88|1034.21|844
1755572700000|2025-08-19 03:05:00|1041.89|1034.22|1042.44|1034.77|1042.82|1035.15|1037.99|1030.32|954
1755573000000|2025-08-19 03:10:00|1042.43|1034.76|1043.57|1035.9|1044.39|1036.72|1041.34|1033.67|911
1755573300000|2025-08-19 03:15:00|1043.54|1035.87|1046.42|1038.75|1046.64|1038.97|1042.4|1034.73|825
1755573600000|2025-08-19 03:20:00|1046.47|1038.8|1042.39|1034.72|1046.47|1038.8|1039.85|1032.18|878
1755573900000|2025-08-19 03:25:00|1042.46|1034.79|1041.4|1033.73|1043.34|1035.67|1041.04|1033.37|855
1755574200000|2025-08-19 03:30:00|1041.34|1033.67|1039.69|1032.02|1041.82|1034.15|1038.69|1031.02|915
1755574500000|2025-08-19 03:35:00|1039.72|1032.05|1036.56|1028.89|1040.49|1032.82|1036.15|1028.48|875
1755574800000|2025-08-19 03:40:00|1036.48|1028.81|1033.54|1025.87|1037.34|1029.67|1030.23|1022.56|742
1755575100000|2025-08-19 03:45:00|1033.51|1025.84|1030.86|1023.19|1034.84|1027.17|1029.27|1021.6|913
1755575400000|2025-08-19 03:50:00|1030.87|1023.2|1030.24|1022.57|1032.89|1025.22|1028.69|1021.02|837
1755575700000|2025-08-19 03:55:00|1030.2|1022.53|1029.49|1021.82|1031.39|1023.72|1029.19|1021.52|793
1755576000000|2025-08-19 04:00:00|1029.45|1021.78|1025.23|1017.56|1029.45|1021.78|1024.54|1016.87|744
1755576300000|2025-08-19 04:05:00|1025.28|1017.61|1021.96|1014.29|1027.04|1019.37|1018.34|1010.67|740
1755576600000|2025-08-19 04:10:00|1021.79|1014.12|1023.36|1015.69|1026.51|1018.84|1021.19|1013.52|895
1755576900000|2025-08-19 04:15:00|1023.39|1015.72|1026.52|1018.85|1026.59|1018.92|1021.69|1014.02|924
1755577200000|2025-08-19 04:20:00|1026.48|1018.81|1023.52|1015.85|1026.84|1019.17|1022.68|1015.01|935
1755577500000|2025-08-19 04:25:00|1023.5|1015.83|1023.79|1016.12|1024.34|1016.67|1021.09|1013.42|769
1755577800000|2025-08-19 04:30:00|1023.86|1016.19|1027.99|1020.32|1027.99|1020.32|1023.19|1015.52|791
1755578100000|2025-08-19 04:35:00|1028.09|1020.42|1029.49|1021.82|1030.09|1022.42|1026.48|1018.81|776
1755578400000|2025-08-19 04:40:00|1029.48|1021.81|1034.59|1026.92|1034.99|1027.32|1028.69|1021.02|541
1755578700000|2025-08-19 04:45:00|1034.54|1026.87|1033.93|1026.26|1035.13|1027.46|1031.99|1024.32|502
1755579000000|2025-08-19 04:50:00|1033.99|1026.32|1037.49|1029.82|1038.09|1030.42|1033.83|1026.16|572
1755579300000|2025-08-19 04:55:00|1037.47|1029.8|1039.39|1031.72|1039.39|1031.72|1036.68|1029.01|410
1755579600000|2025-08-19 05:00:00|1039.29|1031.62|1037.45|1029.78|1041.79|1034.12|1036.54|1028.87|588
1755579900000|2025-08-19 05:05:00|1037.49|1029.82|1032.77|1025.1|1039.37|1031.7|1032.75|1025.08|557
1755580200000|2025-08-19 05:10:00|1032.79|1025.12|1032.81|1025.14|1033.41|1025.74|1031.18|1023.51|533
1755580500000|2025-08-19 05:15:00|1032.79|1025.12|1034.42|1026.75|1035.05|1027.38|1032.29|1024.62|681
1755580800000|2025-08-19 05:20:00|1034.39|1026.72|1034.19|1026.52|1036.19|1028.52|1032.5|1024.83|394
1755581100000|2025-08-19 05:25:00|1034.16|1026.49|1036.59|1028.92|1037.09|1029.42|1033.78|1026.11|477
1755581400000|2025-08-19 05:30:00|1036.62|1028.95|1033.89|1026.22|1036.99|1029.32|1033.84|1026.17|458
1755581700000|2025-08-19 05:35:00|1033.84|1026.17|1036.59|1028.92|1036.62|1028.95|1033.72|1026.05|478
1755582000000|2025-08-19 05:40:00|1036.49|1028.82|1037.57|1029.9|1039.29|1031.62|1036.34|1028.67|594
1755582300000|2025-08-19 05:45:00|1037.59|1029.92|1036.59|1028.92|1037.99|1030.32|1034.91|1027.24|659
1755582600000|2025-08-19 05:50:00|1036.63|1028.96|1034.74|1027.07|1037.34|1029.67|1033.99|1026.32|624
1755582900000|2025-08-19 05:55:00|1034.76|1027.09|1033.39|1025.72|1034.89|1027.22|1033.19|1025.52|340
1755583200000|2025-08-19 06:00:00|1033.34|1025.67|1031.08|1023.41|1033.49|1025.82|1031.08|1023.41|390
1755583500000|2025-08-19 06:05:00|1031.11|1023.44|1031.62|1023.95|1032.37|1024.7|1030.56|1022.89|688
1755583800000|2025-08-19 06:10:00|1031.63|1023.96|1031.94|1024.27|1033.77|1026.1|1031.06|1023.39|580
1755584100000|2025-08-19 06:15:00|1031.89|1024.22|1032.58|1024.91|1032.84|1025.17|1029.69|1022.02|688
1755584400000|2025-08-19 06:20:00|1032.53|1024.86|1033.29|1025.62|1033.74|1026.07|1031.44|1023.77|596
1755584700000|2025-08-19 06:25:00|1033.36|1025.69|1032.41|1024.74|1035.04|1027.37|1031.79|1024.12|622
1755585000000|2025-08-19 06:30:00|1032.43|1024.76|1033.35|1025.68|1034.74|1027.07|1031.57|1023.9|571
1755585300000|2025-08-19 06:35:00|1033.34|1025.67|1035.27|1027.6|1037.09|1029.42|1033.24|1025.57|475
1755585600000|2025-08-19 06:40:00|1035.3|1027.63|1034.13|1026.46|1036.29|1028.62|1034.06|1026.39|402
1755585900000|2025-08-19 06:45:00|1034.14|1026.47|1031.42|1023.75|1035.07|1027.4|1030.97|1023.3|550
1755586200000|2025-08-19 06:50:00|1031.49|1023.82|1031.29|1023.62|1033.49|1025.82|1031.05|1023.38|437
1755586500000|2025-08-19 06:55:00|1031.36|1023.69|1032.61|1024.94|1033.44|1025.77|1031.34|1023.67|463
1755586800000|2025-08-19 07:00:00|1032.69|1025.02|1031.33|1023.66|1033.44|1025.77|1029.53|1021.86|433
1755587100000|2025-08-19 07:05:00|1031.34|1023.67|1029.13|1021.46|1031.34|1023.67|1029.08|1021.41|473
1755587400000|2025-08-19 07:10:00|1029.29|1021.62|1029.79|1022.12|1029.89|1022.22|1028.02|1020.35|411
1755587700000|2025-08-19 07:15:00|1029.84|1022.17|1027.07|1019.4|1029.89|1022.22|1026.14|1018.47|736
1755588000000|2025-08-19 07:20:00|1026.99|1019.32|1026.37|1018.7|1028.2|1020.53|1024.49|1016.82|822
1755588300000|2025-08-19 07:25:00|1026.29|1018.62|1026.58|1018.91|1027.99|1020.32|1025.72|1018.05|768
1755588600000|2025-08-19 07:30:00|1026.7|1019.03|1027.08|1019.41|1028.44|1020.77|1025.3|1017.63|808
1755588900000|2025-08-19 07:35:00|1027.13|1019.46|1028.82|1021.15|1030.83|1023.16|1025.39|1017.72|709
1755589200000|2025-08-19 07:40:00|1028.89|1021.22|1029.36|1021.69|1029.72|1022.05|1028.61|1020.94|738
1755589500000|2025-08-19 07:45:00|1029.37|1021.7|1029.26|1021.59|1031.58|1023.91|1028.38|1020.71|707
1755589800000|2025-08-19 07:50:00|1029.27|1021.6|1032.93|1025.26|1032.95|1025.28|1028.59|1020.92|641
1755590100000|2025-08-19 07:55:00|1032.91|1025.24|1033.74|1026.07|1033.74|1026.07|1031.88|1024.21|416
1755590400000|2025-08-19 08:00:00|1033.72|1026.05|1034.14|1026.47|1035.67|1028|1033.37|1025.7|525
1755590700000|2025-08-19 08:05:00|1034.19|1026.52|1030.06|1022.39|1034.19|1026.52|1028.96|1021.29|643
1755591000000|2025-08-19 08:10:00|1030.11|1022.44|1031.66|1023.99|1031.71|1024.04|1028.14|1020.47|763
1755591300000|2025-08-19 08:15:00|1031.65|1023.98|1028.96|1021.29|1033.37|1025.7|1028.43|1020.76|843
1755591600000|2025-08-19 08:20:00|1028.88|1021.21|1031.68|1024.01|1031.69|1024.02|1028.39|1020.72|746
1755591900000|2025-08-19 08:25:00|1031.64|1023.97|1031.73|1024.06|1032.51|1024.84|1030.82|1023.15|582
1755592200000|2025-08-19 08:30:00|1031.74|1024.07|1029.56|1021.89|1031.75|1024.08|1028.58|1020.91|685
1755592500000|2025-08-19 08:35:00|1029.5|1021.83|1029.63|1021.96|1030.94|1023.27|1028.99|1021.32|702
1755592800000|2025-08-19 08:40:00|1029.57|1021.9|1031.68|1024.01|1032.33|1024.66|1029.48|1021.81|607
1755593100000|2025-08-19 08:45:00|1031.69|1024.02|1034.71|1027.04|1034.71|1027.04|1030.99|1023.32|493
1755593400000|2025-08-19 08:50:00|1034.68|1027.01|1039.19|1031.52|1041.19|1033.52|1034.59|1026.92|518
1755593700000|2025-08-19 08:55:00|1039.23|1031.56|1037.27|1029.6|1039.55|1031.88|1036.71|1029.04|525
1755594000000|2025-08-19 09:00:00|1037.24|1029.57|1039.09|1031.42|1039.64|1031.97|1037.03|1029.36|532
1755594300000|2025-08-19 09:05:00|1039.04|1031.37|1043.77|1036.1|1046.64|1038.97|1038.89|1031.22|672
1755594600000|2025-08-19 09:10:00|1043.85|1036.18|1042.67|1035|1045.09|1037.42|1042.49|1034.82|614
1755594900000|2025-08-19 09:15:00|1042.64|1034.97|1041.45|1033.78|1042.74|1035.07|1040.29|1032.62|754
1755595200000|2025-08-19 09:20:00|1041.39|1033.72|1044.79|1037.12|1046.39|1038.72|1041.39|1033.72|629
1755595500000|2025-08-19 09:25:00|1044.78|1037.11|1046.41|1038.74|1047.99|1040.32|1044.49|1036.82|457
1755595800000|2025-08-19 09:30:00|1046.42|1038.75|1050.31|1042.64|1053.24|1045.57|1046.22|1038.55|695
1755596100000|2025-08-19 09:35:00|1050.35|1042.68|1048.86|1041.19|1050.54|1042.87|1047.99|1040.32|753
1755596400000|2025-08-19 09:40:00|1048.89|1041.22|1047.85|1040.18|1048.99|1041.32|1047.19|1039.52|591
1755596700000|2025-08-19 09:45:00|1047.8|1040.13|1047.04|1039.37|1049.41|1041.74|1046.42|1038.75|677
1755597000000|2025-08-19 09:50:00|1047.06|1039.39|1048.49|1040.82|1049.14|1041.47|1046.75|1039.08|701
1755597300000|2025-08-19 09:55:00|1048.46|1040.79|1047.39|1039.72|1049.18|1041.51|1047.29|1039.62|496
1755597600000|2025-08-19 10:00:00|1047.34|1039.67|1047.01|1039.34|1047.64|1039.97|1046.29|1038.62|584
1755597900000|2025-08-19 10:05:00|1046.99|1039.32|1048.98|1041.31|1048.98|1041.31|1046.99|1039.32|768
1755598200000|2025-08-19 10:10:00|1048.74|1041.07|1046.99|1039.32|1049.54|1041.87|1046.1|1038.43|666
1755598500000|2025-08-19 10:15:00|1047.04|1039.37|1047.9|1040.23|1049|1041.33|1047.01|1039.34|655
1755598800000|2025-08-19 10:20:00|1047.94|1040.27|1050.01|1042.34|1051.36|1043.69|1047.85|1040.18|606
1755599100000|2025-08-19 10:25:00|1049.99|1042.32|1051.6|1043.93|1052.13|1044.46|1049.79|1042.12|739
1755599400000|2025-08-19 10:30:00|1051.55|1043.88|1049.62|1041.95|1051.64|1043.97|1048.47|1040.8|700
1755599700000|2025-08-19 10:35:00|1049.64|1041.97|1053.39|1045.72|1053.44|1045.77|1049.29|1041.62|704
1755600000000|2025-08-19 10:40:00|1053.44|1045.77|1051.89|1044.22|1054.21|1046.54|1051.4|1043.73|791
1755600300000|2025-08-19 10:45:00|1051.94|1044.27|1052.29|1044.62|1052.76|1045.09|1049.69|1042.02|672
1755600600000|2025-08-19 10:50:00|1052.21|1044.54|1050.8|1043.13|1052.29|1044.62|1050.61|1042.94|680
1755600900000|2025-08-19 10:55:00|1050.75|1043.08|1050.76|1043.09|1051.05|1043.38|1050.09|1042.42|604
1755601200000|2025-08-19 11:00:00|1050.72|1043.05|1050.4|1042.73|1051.64|1043.97|1050.29|1042.62|682
1755601500000|2025-08-19 11:05:00|1050.39|1042.72|1050.32|1042.65|1050.77|1043.1|1049.19|1041.52|583
1755601800000|2025-08-19 11:10:00|1050.35|1042.68|1050.33|1042.66|1051.02|1043.35|1049.49|1041.82|733
1755602100000|2025-08-19 11:15:00|1050.32|1042.65|1050.04|1042.37|1051.19|1043.52|1049.19|1041.52|786
1755602400000|2025-08-19 11:20:00|1049.99|1042.32|1052.83|1045.16|1053.54|1045.87|1049.84|1042.17|771
1755602700000|2025-08-19 11:25:00|1052.84|1045.17|1052.8|1045.13|1055.16|1047.49|1051.99|1044.32|813
1755603000000|2025-08-19 11:30:00|1052.75|1045.08|1053.1|1045.43|1054.68|1047.01|1051.99|1044.32|948
1755603300000|2025-08-19 11:35:00|1053.15|1045.48|1051.74|1044.07|1053.44|1045.77|1051.37|1043.7|910
1755603600000|2025-08-19 11:40:00|1051.73|1044.06|1049.61|1041.94|1051.94|1044.27|1049.49|1041.82|726
1755603900000|2025-08-19 11:45:00|1049.58|1041.91|1052.12|1044.45|1052.65|1044.98|1048.49|1040.82|724
1755604200000|2025-08-19 11:50:00|1052.2|1044.53|1051.27|1043.6|1052.79|1045.12|1051.19|1043.52|735
1755604500000|2025-08-19 11:55:00|1051.39|1043.72|1053.64|1045.97|1053.89|1046.22|1050.81|1043.14|757
1755604800000|2025-08-19 12:00:00|1053.74|1046.07|1052.16|1044.49|1053.77|1046.1|1051.49|1043.82|738
1755605100000|2025-08-19 12:05:00|1052.22|1044.55|1053.24|1045.57|1053.44|1045.77|1051.81|1044.14|659
1755605400000|2025-08-19 12:10:00|1053.23|1045.56|1053.1|1045.43|1054.74|1047.07|1052.72|1045.05|670
1755605700000|2025-08-19 12:15:00|1053.07|1045.4|1049.99|1042.32|1053.34|1045.67|1049.99|1042.32|591
1755606000000|2025-08-19 12:20:00|1050.04|1042.37|1050.5|1042.83|1051.29|1043.62|1049.29|1041.62|575
1755606300000|2025-08-19 12:25:00|1050.51|1042.84|1049.92|1042.25|1051.62|1043.95|1049.74|1042.07|823
1755606600000|2025-08-19 12:30:00|1049.89|1042.22|1046.21|1038.54|1050.23|1042.56|1046.09|1038.42|722
1755606900000|2025-08-19 12:35:00|1046.22|1038.55|1048.83|1041.16|1049.17|1041.5|1046.16|1038.49|589
1755607200000|2025-08-19 12:40:00|1048.85|1041.18|1049.72|1042.05|1050.49|1042.82|1048.8|1041.13|557
1755607500000|2025-08-19 12:45:00|1049.73|1042.06|1045.89|1038.22|1050.06|1042.39|1045.19|1037.52|660
1755607800000|2025-08-19 12:50:00|1045.81|1038.14|1047.43|1039.76|1047.91|1040.24|1045.64|1037.97|675
1755608100000|2025-08-19 12:55:00|1047.28|1039.61|1050|1042.33|1050|1042.33|1047.28|1039.61|592
1755608400000|2025-08-19 13:00:00|1049.89|1042.22|1046.4|1038.73|1050.11|1042.44|1046.36|1038.69|692
1755608700000|2025-08-19 13:05:00|1046.44|1038.77|1045.52|1037.85|1046.64|1038.97|1045.25|1037.58|567
1755609000000|2025-08-19 13:10:00|1045.57|1037.9|1044.89|1037.22|1047.19|1039.52|1044.69|1037.02|546
1755609300000|2025-08-19 13:15:00|1044.91|1037.24|1045.73|1038.06|1045.89|1038.22|1044.56|1036.89|567
1755609600000|2025-08-19 13:20:00|1045.78|1038.11|1047.47|1039.8|1047.8|1040.13|1045.29|1037.62|607
1755609900000|2025-08-19 13:25:00|1047.46|1039.79|1047.8|1040.13|1048.72|1041.05|1046.89|1039.22|800
1755610200000|2025-08-19 13:30:00|1047.87|1040.2|1043.14|1035.47|1054.24|1046.57|1040.54|1032.87|1060
1755610500000|2025-08-19 13:35:00|1043.09|1035.42|1042.63|1034.96|1047.09|1039.42|1041.48|1033.81|992
1755610800000|2025-08-19 13:40:00|1042.8|1035.13|1037.31|1029.64|1044.11|1036.44|1036.63|1028.96|973
1755611100000|2025-08-19 13:45:00|1037.23|1029.56|1038.91|1031.24|1039.6|1031.93|1035.62|1027.95|986
1755611400000|2025-08-19 13:50:00|1038.93|1031.26|1046.59|1038.92|1048.49|1040.82|1037.86|1030.19|986
1755611700000|2025-08-19 13:55:00|1046.54|1038.87|1043.99|1036.32|1047.65|1039.98|1043.41|1035.74|951
1755612000000|2025-08-19 14:00:00|1043.92|1036.25|1047.26|1039.59|1047.62|1039.95|1043.84|1036.17|923
1755612300000|2025-08-19 14:05:00|1047.04|1039.37|1042.62|1034.95|1047.16|1039.49|1041.14|1033.47|949
1755612600000|2025-08-19 14:10:00|1042.66|1034.99|1038.68|1031.01|1042.98|1035.31|1038.3|1030.63|923
1755612900000|2025-08-19 14:15:00|1038.67|1031|1036.67|1029|1039.81|1032.14|1036.15|1028.48|930
1755613200000|2025-08-19 14:20:00|1036.7|1029.03|1035.22|1027.55|1038|1030.33|1034.63|1026.96|856
1755613500000|2025-08-19 14:25:00|1035.26|1027.59|1024.74|1017.07|1036.34|1028.67|1024.55|1016.88|924
1755613800000|2025-08-19 14:30:00|1024.77|1017.1|1028.16|1020.49|1028.82|1021.15|1019.98|1012.31|1075
1755614100000|2025-08-19 14:35:00|1028.15|1020.48|1025.66|1017.99|1028.47|1020.8|1024.83|1017.16|1026
1755614400000|2025-08-19 14:40:00|1025.64|1017.97|1023.94|1016.27|1026.09|1018.42|1018.89|1011.22|986
1755614700000|2025-08-19 14:45:00|1023.93|1016.26|1026.24|1018.57|1026.24|1018.57|1021.94|1014.27|972
1755615000000|2025-08-19 14:50:00|1026.17|1018.5|1028.49|1020.82|1029.94|1022.27|1025.91|1018.24|889
1755615300000|2025-08-19 14:55:00|1028.46|1020.79|1026.44|1018.77|1028.69|1021.02|1026.02|1018.35|875
1755615600000|2025-08-19 15:00:00|1026.35|1018.68|1024.89|1017.22|1027.74|1020.07|1024.39|1016.72|937
1755615900000|2025-08-19 15:05:00|1024.92|1017.25|1026.04|1018.37|1027.49|1019.82|1020.23|1012.56|974
1755616200000|2025-08-19 15:10:00|1025.99|1018.32|1026.69|1019.02|1027.39|1019.72|1024.49|1016.82|923
1755616500000|2025-08-19 15:15:00|1026.65|1018.98|1027.57|1019.9|1030.23|1022.56|1025.25|1017.58|864
1755616800000|2025-08-19 15:20:00|1027.6|1019.93|1034.04|1026.37|1034.69|1027.02|1026.96|1019.29|847
1755617100000|2025-08-19 15:25:00|1033.99|1026.32|1036.34|1028.67|1036.59|1028.92|1032.79|1025.12|812
1755617400000|2025-08-19 15:30:00|1036.32|1028.65|1033.24|1025.57|1037.04|1029.37|1032.29|1024.62|858
1755617700000|2025-08-19 15:35:00|1033.25|1025.58|1031.24|1023.57|1034.49|1026.82|1030.94|1023.27|894
1755618000000|2025-08-19 15:40:00|1031.26|1023.59|1032.14|1024.47|1033.46|1025.79|1029.99|1022.32|810
1755618300000|2025-08-19 15:45:00|1031.99|1024.32|1027.04|1019.37|1032.25|1024.58|1026.13|1018.46|796
1755618600000|2025-08-19 15:50:00|1027.07|1019.4|1026.54|1018.87|1027.32|1019.65|1023.98|1016.31|912
1755618900000|2025-08-19 15:55:00|1026.59|1018.92|1026.49|1018.82|1027.99|1020.32|1026.04|1018.37|773
1755619200000|2025-08-19 16:00:00|1026.52|1018.85|1026.74|1019.07|1027.94|1020.27|1024.68|1017.01|864
1755619500000|2025-08-19 16:05:00|1026.79|1019.12|1025.09|1017.42|1027.39|1019.72|1024.16|1016.49|831
1755619800000|2025-08-19 16:10:00|1025.13|1017.46|1022.31|1014.64|1026.74|1019.07|1022.25|1014.58|802
1755620100000|2025-08-19 16:15:00|1022.25|1014.58|1023.99|1016.32|1024.74|1017.07|1021.74|1014.07|882
1755620400000|2025-08-19 16:20:00|1023.93|1016.26|1024.95|1017.28|1025.39|1017.72|1022.64|1014.97|828
1755620700000|2025-08-19 16:25:00|1024.9|1017.23|1020.21|1012.54|1025.29|1017.62|1019.93|1012.26|796
1755621000000|2025-08-19 16:30:00|1020.18|1012.51|1021.64|1013.97|1022.61|1014.94|1020.13|1012.46|812
1755621300000|2025-08-19 16:35:00|1021.79|1014.12|1016.13|1008.46|1022.88|1015.21|1015.24|1007.57|966
1755621600000|2025-08-19 16:40:00|1016.14|1008.47|1019.64|1011.97|1019.79|1012.12|1014.84|1007.17|885
1755621900000|2025-08-19 16:45:00|1019.61|1011.94|1013.55|1005.88|1019.94|1012.27|1013.55|1005.88|818
1755622200000|2025-08-19 16:50:00|1013.58|1005.91|1017.14|1009.47|1019.49|1011.82|1011.89|1004.22|910
1755622500000|2025-08-19 16:55:00|1017.19|1009.52|1014.69|1007.02|1018.09|1010.42|1014.34|1006.67|766
1755622800000|2025-08-19 17:00:00|1014.74|1007.07|1010.59|1002.92|1016.01|1008.34|1010.54|1002.87|765
1755623100000|2025-08-19 17:05:00|1010.64|1002.97|1005.74|998.07|1011.58|1003.91|1004.56|996.89|915
1755623400000|2025-08-19 17:10:00|1005.79|998.12|1011.26|1003.59|1011.64|1003.97|1005.68|998.01|841
1755623700000|2025-08-19 17:15:00|1011.64|1003.97|1010.97|1003.3|1012.99|1005.32|1009.49|1001.82|796
1755624000000|2025-08-19 17:20:00|1010.94|1003.27|1013.29|1005.62|1013.49|1005.82|1010.09|1002.42|766
1755624300000|2025-08-19 17:25:00|1013.31|1005.64|1012.24|1004.57|1013.89|1006.22|1010.74|1003.07|748
1755624600000|2025-08-19 17:30:00|1012.26|1004.59|1014.79|1007.12|1015.17|1007.5|1011.79|1004.12|826
1755624900000|2025-08-19 17:35:00|1014.84|1007.17|1013.29|1005.62|1014.84|1007.17|1012.32|1004.65|619
1755625200000|2025-08-19 17:40:00|1013.3|1005.63|1013.14|1005.47|1015.29|1007.62|1012.59|1004.92|503
1755625500000|2025-08-19 17:45:00|1013.11|1005.44|1013.19|1005.52|1013.42|1005.75|1009.79|1002.12|638
1755625800000|2025-08-19 17:50:00|1013.24|1005.57|1014.14|1006.47|1015.31|1007.64|1012.84|1005.17|645
1755626100000|2025-08-19 17:55:00|1014.19|1006.52|1015.29|1007.62|1016.34|1008.67|1014.01|1006.34|712
1755626400000|2025-08-19 18:00:00|1015.22|1007.55|1015.69|1008.02|1015.83|1008.16|1013.79|1006.12|761
1755626700000|2025-08-19 18:05:00|1015.65|1007.98|1016.76|1009.09|1017.04|1009.37|1013.94|1006.27|650
1755627000000|2025-08-19 18:10:00|1016.8|1009.13|1015.84|1008.17|1018.19|1010.52|1015.84|1008.17|491
1755627300000|2025-08-19 18:15:00|1015.81|1008.14|1015.09|1007.42|1017.34|1009.67|1014.89|1007.22|579
1755627600000|2025-08-19 18:20:00|1015.04|1007.37|1014.64|1006.97|1015.79|1008.12|1013.41|1005.74|705
1755627900000|2025-08-19 18:25:00|1014.69|1007.02|1011.59|1003.92|1015.83|1008.16|1011.4|1003.73|641
1755628200000|2025-08-19 18:30:00|1011.54|1003.87|1013.56|1005.89|1014.4|1006.73|1011.44|1003.77|652
1755628500000|2025-08-19 18:35:00|1013.59|1005.92|1011.79|1004.12|1014.54|1006.87|1010.99|1003.32|673
1755628800000|2025-08-19 18:40:00|1011.75|1004.08|1005.39|997.72|1012.14|1004.47|1004.89|997.22|724
1755629100000|2025-08-19 18:45:00|1005.44|997.77|1003.98|996.31|1008.04|1000.37|1003.68|996.01|763
1755629400000|2025-08-19 18:50:00|1003.82|996.15|1003.5|995.83|1004.36|996.69|998.04|990.37|965
1755629700000|2025-08-19 18:55:00|1003.55|995.88|1003.24|995.57|1005.59|997.92|1002.52|994.85|765
1755630000000|2025-08-19 19:00:00|1003.29|995.62|997.57|989.9|1004.05|996.38|996.75|989.08|904
1755630300000|2025-08-19 19:05:00|997.69|990.02|1000.03|992.36|1000.49|992.82|996.09|988.42|818
1755630600000|2025-08-19 19:10:00|999.98|992.31|1001.42|993.75|1001.74|994.07|998.09|990.42|940
1755630900000|2025-08-19 19:15:00|1001.39|993.72|1005.85|998.18|1006.03|998.36|999.5|991.83|1011
1755631200000|2025-08-19 19:20:00|1006.01|998.34|1011.61|1003.94|1011.71|1004.04|1005.8|998.13|968
1755631500000|2025-08-19 19:25:00|1011.71|1004.04|1012.68|1005.01|1014.26|1006.59|1011.69|1004.02|818
1755631800000|2025-08-19 19:30:00|1012.63|1004.96|1012.1|1004.43|1014.14|1006.47|1010.51|1002.84|772
1755632100000|2025-08-19 19:35:00|1012.09|1004.42|1013.9|1006.23|1014.72|1007.05|1012.09|1004.42|705
1755632400000|2025-08-19 19:40:00|1013.84|1006.17|1011.65|1003.98|1014.25|1006.58|1011.51|1003.84|696
1755632700000|2025-08-19 19:45:00|1011.67|1004|1010.91|1003.24|1012.87|1005.2|1009.84|1002.17|793
1755633000000|2025-08-19 19:50:00|1010.94|1003.27|1007.39|999.72|1010.94|1003.27|1006.78|999.11|763
1755633300000|2025-08-19 19:55:00|1007.34|999.67|1006.19|998.52|1010.73|1003.06|1005.49|997.82|798
1755633600000|2025-08-19 20:00:00|1006.24|998.57|1007.09|999.42|1007.52|999.85|1004.82|997.15|815
1755633900000|2025-08-19 20:05:00|1007.01|999.34|1003.09|995.42|1007.74|1000.07|1003.04|995.37|827
1755634200000|2025-08-19 20:10:00|1003.05|995.38|1001.06|993.39|1003.59|995.92|1000.47|992.8|800
1755634500000|2025-08-19 20:15:00|1001.11|993.44|1004.2|996.53|1005.18|997.51|1000.79|993.12|764
1755634800000|2025-08-19 20:20:00|1004.24|996.57|1005.54|997.87|1007.19|999.52|1004.15|996.48|715
1755635100000|2025-08-19 20:25:00|1005.49|997.82|1007.91|1000.24|1009.29|1001.62|1005.49|997.82|668
1755635400000|2025-08-19 20:30:00|1007.97|1000.3|1011.19|1003.52|1011.59|1003.92|1007.89|1000.22|770
1755635700000|2025-08-19 20:35:00|1011.29|1003.62|1011.14|1003.47|1011.74|1004.07|1010.11|1002.44|780
1755636000000|2025-08-19 20:40:00|1011.18|1003.51|1010.34|1002.67|1011.94|1004.27|1009.89|1002.22|768
1755636300000|2025-08-19 20:45:00|1010.37|1002.7|1012.29|1004.62|1012.44|1004.77|1010.37|1002.7|659
1755636600000|2025-08-19 20:50:00|1012.35|1004.68|1013.04|1005.37|1013.34|1005.67|1010.99|1003.32|694
1755636900000|2025-08-19 20:55:00|1013.05|1005.38|1013.88|1006.21|1013.88|1006.21|1012.26|1004.59|531
1755637200000|2025-08-19 21:00:00|1013.94|1006.27|1013.3|1005.63|1013.94|1006.27|1012.42|1004.75|495
1755637500000|2025-08-19 21:05:00|1013.32|1005.65|1009.94|1002.27|1013.56|1005.89|1009.92|1002.25|371
1755637800000|2025-08-19 21:10:00|1009.95|1002.28|1015.15|1007.48|1015.4|1007.73|1009.78|1002.11|469
1755638100000|2025-08-19 21:15:00|1015.17|1007.5|1011.63|1003.96|1015.37|1007.7|1011.4|1003.73|548
1755638400000|2025-08-19 21:20:00|1011.64|1003.97|1011.45|1003.78|1012.78|1005.11|1010.35|1002.68|502
1755638700000|2025-08-19 21:25:00|1011.48|1003.81|1013.17|1005.5|1013.33|1005.66|1010.35|1002.68|424
1755639000000|2025-08-19 21:30:00|1013.2|1005.53|1011.13|1003.46|1013.38|1005.71|1011.06|1003.39|334
1755639300000|2025-08-19 21:35:00|1011.16|1003.49|1012.87|1005.2|1013.82|1006.15|1011.16|1003.49|291
1755639600000|2025-08-19 21:40:00|1012.86|1005.19|1013.83|1006.16|1014.24|1006.57|1012.71|1005.04|314
1755639900000|2025-08-19 21:45:00|1013.85|1006.18|1012.87|1005.2|1013.87|1006.2|1012.87|1005.2|170
1755640200000|2025-08-19 21:50:00|1012.88|1005.21|1013.63|1005.96|1013.63|1005.96|1012.79|1005.12|89
1755640500000|2025-08-19 21:55:00|1013.68|1006.01|1014.41|1006.74|1014.46|1006.79|1013.62|1005.95|191
1755640800000|2025-08-19 22:00:00|1014.42|1006.75|1011.39|1003.72|1014.42|1006.75|1008.89|1001.22|704
1755641100000|2025-08-19 22:05:00|1011.41|1003.74|1010.89|1003.22|1011.64|1003.97|1008.34|1000.67|811
1755641400000|2025-08-19 22:10:00|1010.85|1003.18|1008.99|1001.32|1011.79|1004.12|1008.58|1000.91|662
1755641700000|2025-08-19 22:15:00|1009.04|1001.37|1007.6|999.93|1010.35|1002.68|1007.49|999.82|704
1755642000000|2025-08-19 22:20:00|1007.69|1000.02|1011.75|1004.08|1011.79|1004.12|1007.04|999.37|757
1755642300000|2025-08-19 22:25:00|1011.71|1004.04|1011.79|1004.12|1012.64|1004.97|1010.64|1002.97|533
1755642600000|2025-08-19 22:30:00|1011.76|1004.09|1014.79|1007.12|1014.79|1007.12|1011.49|1003.82|537
1755642900000|2025-08-19 22:35:00|1014.69|1007.02|1011.74|1004.07|1014.8|1007.13|1011.44|1003.77|624
1755643200000|2025-08-19 22:40:00|1011.72|1004.05|1012.72|1005.05|1013.35|1005.68|1010.77|1003.1|647
1755643500000|2025-08-19 22:45:00|1012.66|1004.99|1010.04|1002.37|1013.09|1005.42|1009.48|1001.81|635
1755643800000|2025-08-19 22:50:00|1010.07|1002.4|1010.95|1003.28|1012.3|1004.63|1009.67|1002|608
1755644100000|2025-08-19 22:55:00|1010.92|1003.25|1009.4|1001.73|1011.94|1004.27|1009.11|1001.44|656
1755644400000|2025-08-19 23:00:00|1009.39|1001.72|1007.09|999.42|1010.14|1002.47|1007.04|999.37|642
1755644700000|2025-08-19 23:05:00|1007.05|999.38|1006.04|998.37|1007.92|1000.25|1005.95|998.28|559
1755645000000|2025-08-19 23:10:00|1006.01|998.34|1005.96|998.29|1006.19|998.52|1004.79|997.12|665
1755645300000|2025-08-19 23:15:00|1005.99|998.32|1004.69|997.02|1007.48|999.81|1004.29|996.62|758
1755645600000|2025-08-19 23:20:00|1004.74|997.07|1003.64|995.97|1008.48|1000.81|1002.48|994.81|808
1755645900000|2025-08-19 23:25:00|1003.74|996.07|1003.09|995.42|1005.99|998.32|1002.44|994.77|764
1755646200000|2025-08-19 23:30:00|1003.04|995.37|1006.49|998.82|1006.6|998.93|1002.73|995.06|715
1755646500000|2025-08-19 23:35:00|1006.54|998.87|1001.33|993.66|1007.75|1000.08|1001.06|993.39|721
1755646800000|2025-08-19 23:40:00|1001.34|993.67|1003.14|995.47|1003.31|995.64|1000.06|992.39|697
1755647100000|2025-08-19 23:45:00|1003.09|995.42|998.79|991.12|1003.31|995.64|998.02|990.35|585
1755647400000|2025-08-19 23:50:00|998.89|991.22|997.89|990.22|999.14|991.47|996.19|988.52|490
1755647700000|2025-08-19 23:55:00|997.84|990.17|998.89|991.22|999.3|991.63|996.39|988.72|670
1755648000000|2025-08-20 00:00:00|998.86|991.19|1004.65|996.98|1004.75|997.08|998.86|991.19|645
1755648300000|2025-08-20 00:05:00|1004.64|996.97|1006.59|998.92|1007.34|999.67|1003.93|996.26|476
1755648600000|2025-08-20 00:10:00|1006.55|998.88|1005.69|998.02|1008.08|1000.41|1005.44|997.77|575
1755648900000|2025-08-20 00:15:00|1005.66|997.99|1006.09|998.42|1008.31|1000.64|1005.08|997.41|485
1755649200000|2025-08-20 00:20:00|1006.14|998.47|1003.14|995.47|1007.54|999.87|1002.95|995.28|553
1755649500000|2025-08-20 00:25:00|1003.24|995.57|1002.68|995.01|1003.24|995.57|999.99|992.32|489
1755649800000|2025-08-20 00:30:00|1002.73|995.06|1003.14|995.47|1003.77|996.1|1001.04|993.37|560
1755650100000|2025-08-20 00:35:00|1003.04|995.37|1008.42|1000.75|1008.57|1000.9|1002.99|995.32|727
1755650400000|2025-08-20 00:40:00|1008.49|1000.82|1008.54|1000.87|1010.2|1002.53|1008.29|1000.62|657
1755650700000|2025-08-20 00:45:00|1008.49|1000.82|1008.72|1001.05|1010.77|1003.1|1007.79|1000.12|522
1755651000000|2025-08-20 00:50:00|1008.67|1001|1008.01|1000.34|1009.27|1001.6|1006.73|999.06|577
1755651300000|2025-08-20 00:55:00|1007.99|1000.32|1008.39|1000.72|1010.46|1002.79|1007.99|1000.32|513
1755651600000|2025-08-20 01:00:00|1008.42|1000.75|1011.09|1003.42|1011.79|1004.12|1008.19|1000.52|647
1755651900000|2025-08-20 01:05:00|1011.05|1003.38|1007.45|999.78|1011.89|1004.22|1007.19|999.52|570
1755652200000|2025-08-20 01:10:00|1007.4|999.73|1005.32|997.65|1007.4|999.73|1004.82|997.15|555
1755652500000|2025-08-20 01:15:00|1005.34|997.67|1003.84|996.17|1005.39|997.72|1001.52|993.85|567
1755652800000|2025-08-20 01:20:00|1003.82|996.15|1004.59|996.92|1008.39|1000.72|1003.01|995.34|826
1755653100000|2025-08-20 01:25:00|1004.54|996.87|1001.75|994.08|1005.04|997.37|1001.59|993.92|624
1755653400000|2025-08-20 01:30:00|1001.8|994.13|1000.74|993.07|1002.34|994.67|997.54|989.87|679
1755653700000|2025-08-20 01:35:00|1000.89|993.22|997.76|990.09|1001.91|994.24|995.29|987.62|696
1755654000000|2025-08-20 01:40:00|997.74|990.07|997.64|989.97|999.66|991.99|996.69|989.02|720
1755654300000|2025-08-20 01:45:00|997.73|990.06|1004.83|997.16|1005.09|997.42|997.73|990.06|712
1755654600000|2025-08-20 01:50:00|1004.89|997.22|1009.29|1001.62|1010.44|1002.77|1004.58|996.91|884
1755654900000|2025-08-20 01:55:00|1009.34|1001.67|1009.49|1001.82|1010.76|1003.09|1007.44|999.77|682
1755655200000|2025-08-20 02:00:00|1009.54|1001.87|1008.24|1000.57|1010.84|1003.17|1007.39|999.72|694
1755655500000|2025-08-20 02:05:00|1008.29|1000.62|1010.59|1002.92|1013.3|1005.63|1008.23|1000.56|917
1755655800000|2025-08-20 02:10:00|1010.63|1002.96|1014.28|1006.61|1014.49|1006.82|1010.24|1002.57|903
1755656100000|2025-08-20 02:15:00|1014.33|1006.66|1014.19|1006.52|1015.82|1008.15|1013.94|1006.27|685
1755656400000|2025-08-20 02:20:00|1014.21|1006.54|1015.21|1007.54|1015.79|1008.12|1013.05|1005.38|635
1755656700000|2025-08-20 02:25:00|1015.26|1007.59|1016.29|1008.62|1016.34|1008.67|1015.09|1007.42|429
1755657000000|2025-08-20 02:30:00|1016.34|1008.67|1013.09|1005.42|1016.54|1008.87|1012.94|1005.27|415
1755657300000|2025-08-20 02:35:00|1013.14|1005.47|1012.99|1005.32|1014.44|1006.77|1012.59|1004.92|404
1755657600000|2025-08-20 02:40:00|1012.94|1005.27|1014.14|1006.47|1014.49|1006.82|1012.16|1004.49|447
1755657900000|2025-08-20 02:45:00|1014.03|1006.36|1013.34|1005.67|1014.79|1007.12|1012.94|1005.27|533
1755658200000|2025-08-20 02:50:00|1013.29|1005.62|1014.14|1006.47|1014.92|1007.25|1012.64|1004.97|516
1755658500000|2025-08-20 02:55:00|1014.16|1006.49|1014.49|1006.82|1015.79|1008.12|1013.55|1005.88|515
1755658800000|2025-08-20 03:00:00|1014.53|1006.86|1016.5|1008.83|1016.66|1008.99|1014.26|1006.59|530
1755659100000|2025-08-20 03:05:00|1016.47|1008.8|1014.86|1007.19|1016.6|1008.93|1013.74|1006.07|601
1755659400000|2025-08-20 03:10:00|1014.81|1007.14|1013.09|1005.42|1014.99|1007.32|1012.59|1004.92|597
1755659700000|2025-08-20 03:15:00|1013.03|1005.36|1015.21|1007.54|1015.31|1007.64|1012.14|1004.47|719
1755660000000|2025-08-20 03:20:00|1015.3|1007.63|1017.49|1009.82|1017.49|1009.82|1015.09|1007.42|535
1755660300000|2025-08-20 03:25:00|1017.39|1009.72|1020.87|1013.2|1020.92|1013.25|1017.22|1009.55|629
1755660600000|2025-08-20 03:30:00|1020.81|1013.14|1022.55|1014.88|1022.74|1015.07|1020.19|1012.52|752
1755660900000|2025-08-20 03:35:00|1022.49|1014.82|1018.99|1011.32|1022.64|1014.97|1018.43|1010.76|741
1755661200000|2025-08-20 03:40:00|1019|1011.33|1016.49|1008.82|1019.24|1011.57|1015.86|1008.19|620
1755661500000|2025-08-20 03:45:00|1016.54|1008.87|1014.24|1006.57|1016.54|1008.87|1013.74|1006.07|518
1755661800000|2025-08-20 03:50:00|1014.3|1006.63|1014.78|1007.11|1015.04|1007.37|1013.81|1006.14|536
1755662100000|2025-08-20 03:55:00|1014.77|1007.1|1015.43|1007.76|1016.25|1008.58|1014.77|1007.1|428
1755662400000|2025-08-20 04:00:00|1015.46|1007.79|1017.15|1009.48|1018.44|1010.77|1015.24|1007.57|458
1755662700000|2025-08-20 04:05:00|1017.13|1009.46|1019.39|1011.72|1019.59|1011.92|1016.49|1008.82|519
1755663000000|2025-08-20 04:10:00|1019.29|1011.62|1018.54|1010.87|1019.49|1011.82|1017.94|1010.27|436
1755663300000|2025-08-20 04:15:00|1018.56|1010.89|1020.32|1012.65|1020.74|1013.07|1017.79|1010.12|402
1755663600000|2025-08-20 04:20:00|1020.42|1012.75|1021.12|1013.45|1021.69|1014.02|1019.84|1012.17|344
1755663900000|2025-08-20 04:25:00|1021.05|1013.38|1021.4|1013.73|1022.39|1014.72|1020.41|1012.74|435
1755664200000|2025-08-20 04:30:00|1021.44|1013.77|1022.14|1014.47|1022.39|1014.72|1021.39|1013.72|464
1755664500000|2025-08-20 04:35:00|1022.06|1014.39|1019.52|1011.85|1022.64|1014.97|1019.04|1011.37|619
1755664800000|2025-08-20 04:40:00|1019.57|1011.9|1020.94|1013.27|1021.14|1013.47|1018.91|1011.24|444
1755665100000|2025-08-20 04:45:00|1020.95|1013.28|1021.34|1013.67|1021.34|1013.67|1019.44|1011.77|514
1755665400000|2025-08-20 04:50:00|1021.29|1013.62|1019.92|1012.25|1023.29|1015.62|1019.88|1012.21|698
1755665700000|2025-08-20 04:55:00|1019.9|1012.23|1019.79|1012.12|1020.29|1012.62|1018.94|1011.27|479
1755666000000|2025-08-20 05:00:00|1019.8|1012.13|1018.99|1011.32|1020.1|1012.43|1018.34|1010.67|535
1755666300000|2025-08-20 05:05:00|1019.04|1011.37|1017.34|1009.67|1019.89|1012.22|1017.19|1009.52|594
1755666600000|2025-08-20 05:10:00|1017.37|1009.7|1017.14|1009.47|1017.4|1009.73|1015.84|1008.17|384
1755666900000|2025-08-20 05:15:00|1017.04|1009.37|1014.54|1006.87|1017.99|1010.32|1014.34|1006.67|486
1755667200000|2025-08-20 05:20:00|1014.53|1006.86|1016.24|1008.57|1016.75|1009.08|1014.53|1006.86|582
1755667500000|2025-08-20 05:25:00|1016.19|1008.52|1016.99|1009.32|1017.15|1009.48|1015.89|1008.22|484
1755667800000|2025-08-20 05:30:00|1016.97|1009.3|1017.68|1010.01|1017.89|1010.22|1016.29|1008.62|544
1755668100000|2025-08-20 05:35:00|1017.79|1010.12|1018.34|1010.67|1018.49|1010.82|1017.14|1009.47|472
1755668400000|2025-08-20 05:40:00|1018.39|1010.72|1018.84|1011.17|1018.89|1011.22|1017.54|1009.87|456
1755668700000|2025-08-20 05:45:00|1018.89|1011.22|1019.01|1011.34|1019.12|1011.45|1017.54|1009.87|525
1755669000000|2025-08-20 05:50:00|1018.99|1011.32|1019.71|1012.04|1019.74|1012.07|1018.54|1010.87|397
1755669300000|2025-08-20 05:55:00|1019.78|1012.11|1021.51|1013.84|1021.51|1013.84|1019.49|1011.82|441
1755669600000|2025-08-20 06:00:00|1021.44|1013.77|1020.44|1012.77|1021.79|1014.12|1019.66|1011.99|678
1755669900000|2025-08-20 06:05:00|1020.49|1012.82|1019.99|1012.32|1020.92|1013.25|1019.34|1011.67|630
1755670200000|2025-08-20 06:10:00|1020.09|1012.42|1018.44|1010.77|1020.09|1012.42|1017.81|1010.14|569
1755670500000|2025-08-20 06:15:00|1018.49|1010.82|1019.44|1011.77|1019.59|1011.92|1016.37|1008.7|681
1755670800000|2025-08-20 06:20:00|1019.54|1011.87|1018.24|1010.57|1020.21|1012.54|1018.16|1010.49|658
1755671100000|2025-08-20 06:25:00|1018.22|1010.55|1018.44|1010.77|1018.96|1011.29|1017.09|1009.42|688
1755671400000|2025-08-20 06:30:00|1018.39|1010.72|1019.45|1011.78|1019.6|1011.93|1017.74|1010.07|688
1755671700000|2025-08-20 06:35:00|1019.44|1011.77|1021.99|1014.32|1022.24|1014.57|1018.84|1011.17|551
1755672000000|2025-08-20 06:40:00|1022.11|1014.44|1021.81|1014.14|1023.19|1015.52|1021.54|1013.87|500
1755672300000|2025-08-20 06:45:00|1021.84|1014.17|1019.02|1011.35|1022.19|1014.52|1018.29|1010.62|533
1755672600000|2025-08-20 06:50:00|1019|1011.33|1019.2|1011.53|1019.84|1012.17|1018.67|1011|414
1755672900000|2025-08-20 06:55:00|1019.17|1011.5|1019.34|1011.67|1020.73|1013.06|1018.81|1011.14|456
1755673200000|2025-08-20 07:00:00|1019.29|1011.62|1021.88|1014.21|1023.15|1015.48|1019.19|1011.52|745
1755673500000|2025-08-20 07:05:00|1021.89|1014.22|1023.74|1016.07|1023.74|1016.07|1020.54|1012.87|666
1755673800000|2025-08-20 07:10:00|1023.64|1015.97|1025.14|1017.47|1025.25|1017.58|1023.17|1015.5|575
1755674100000|2025-08-20 07:15:00|1025.11|1017.44|1025.74|1018.07|1026.74|1019.07|1024.74|1017.07|723
1755674400000|2025-08-20 07:20:00|1025.7|1018.03|1025.11|1017.44|1025.99|1018.32|1024.06|1016.39|513
1755674700000|2025-08-20 07:25:00|1025.09|1017.42|1023.94|1016.27|1025.19|1017.52|1023.79|1016.12|511
1755675000000|2025-08-20 07:30:00|1023.99|1016.32|1022.59|1014.92|1023.99|1016.32|1021.74|1014.07|583
1755675300000|2025-08-20 07:35:00|1022.39|1014.72|1022.99|1015.32|1023.84|1016.17|1021.67|1014|409
1755675600000|2025-08-20 07:40:00|1022.85|1015.18|1023.78|1016.11|1024.39|1016.72|1022.84|1015.17|422
1755675900000|2025-08-20 07:45:00|1023.82|1016.15|1024.69|1017.02|1025.91|1018.24|1023.11|1015.44|486
1755676200000|2025-08-20 07:50:00|1024.74|1017.07|1023.29|1015.62|1025.39|1017.72|1022.48|1014.81|663
1755676500000|2025-08-20 07:55:00|1023.39|1015.72|1022.49|1014.82|1023.62|1015.95|1021.54|1013.87|569
1755676800000|2025-08-20 08:00:00|1022.64|1014.97|1025.64|1017.97|1025.64|1017.97|1021.64|1013.97|687
1755677100000|2025-08-20 08:05:00|1025.61|1017.94|1025.86|1018.19|1026.24|1018.57|1024.94|1017.27|585
1755677400000|2025-08-20 08:10:00|1025.89|1018.22|1028.69|1021.02|1029.41|1021.74|1025.89|1018.22|459
1755677700000|2025-08-20 08:15:00|1028.59|1020.92|1030.61|1022.94|1031.34|1023.67|1028.09|1020.42|624
1755678000000|2025-08-20 08:20:00|1030.59|1022.92|1030.39|1022.72|1031.56|1023.89|1029.79|1022.12|604
1755678300000|2025-08-20 08:25:00|1030.35|1022.68|1033.04|1025.37|1033.19|1025.52|1029.49|1021.82|630
1755678600000|2025-08-20 08:30:00|1033.02|1025.35|1034.49|1026.82|1035.03|1027.36|1031.89|1024.22|645
1755678900000|2025-08-20 08:35:00|1034.54|1026.87|1034.74|1027.07|1035.04|1027.37|1033.01|1025.34|633
1755679200000|2025-08-20 08:40:00|1034.69|1027.02|1037.29|1029.62|1037.29|1029.62|1033.26|1025.59|661
1755679500000|2025-08-20 08:45:00|1037.28|1029.61|1037.94|1030.27|1038.54|1030.87|1037.08|1029.41|323
1755679800000|2025-08-20 08:50:00|1037.97|1030.3|1038.19|1030.52|1038.74|1031.07|1036.94|1029.27|392
1755680100000|2025-08-20 08:55:00|1038.24|1030.57|1040.74|1033.07|1040.98|1033.31|1037.1|1029.43|585
1755680400000|2025-08-20 09:00:00|1040.76|1033.09|1038.49|1030.82|1040.77|1033.1|1037.42|1029.75|680
1755680700000|2025-08-20 09:05:00|1038.59|1030.92|1037.3|1029.63|1039.32|1031.65|1036.96|1029.29|731
1755681000000|2025-08-20 09:10:00|1037.31|1029.64|1035.92|1028.25|1037.47|1029.8|1035.29|1027.62|643
1755681300000|2025-08-20 09:15:00|1035.95|1028.28|1036.99|1029.32|1037.29|1029.62|1035.59|1027.92|499
1755681600000|2025-08-20 09:20:00|1036.94|1029.27|1034.99|1027.32|1038.17|1030.5|1034.49|1026.82|310
1755681900000|2025-08-20 09:25:00|1035.06|1027.39|1032.24|1024.57|1035.19|1027.52|1031.59|1023.92|412
1755682200000|2025-08-20 09:30:00|1032.22|1024.55|1031.69|1024.02|1032.81|1025.14|1029.85|1022.18|407
1755682500000|2025-08-20 09:35:00|1031.66|1023.99|1032.84|1025.17|1033.04|1025.37|1030.84|1023.17|480
1755682800000|2025-08-20 09:40:00|1032.82|1025.15|1033.49|1025.82|1034.13|1026.46|1032.29|1024.62|497
1755683100000|2025-08-20 09:45:00|1033.54|1025.87|1033.23|1025.56|1035.25|1027.58|1032.99|1025.32|487
1755683400000|2025-08-20 09:50:00|1033.2|1025.53|1029.91|1022.24|1033.59|1025.92|1029.04|1021.37|514
1755683700000|2025-08-20 09:55:00|1029.96|1022.29|1030.51|1022.84|1031.34|1023.67|1029.91|1022.24|448
1755684000000|2025-08-20 10:00:00|1030.52|1022.85|1031.62|1023.95|1031.75|1024.08|1029.16|1021.49|506
1755684300000|2025-08-20 10:05:00|1031.55|1023.88|1029.64|1021.97|1032.28|1024.61|1029.48|1021.81|566
1755684600000|2025-08-20 10:10:00|1029.69|1022.02|1029.09|1021.42|1030.39|1022.72|1028.24|1020.57|565
1755684900000|2025-08-20 10:15:00|1029.12|1021.45|1032.64|1024.97|1033.49|1025.82|1029.07|1021.4|562
1755685200000|2025-08-20 10:20:00|1032.62|1024.95|1030.05|1022.38|1032.99|1025.32|1029.96|1022.29|579
1755685500000|2025-08-20 10:25:00|1030.1|1022.43|1029.78|1022.11|1030.26|1022.59|1029.29|1021.62|439
1755685800000|2025-08-20 10:30:00|1029.82|1022.15|1028.69|1021.02|1030.59|1022.92|1028.57|1020.9|483
1755686100000|2025-08-20 10:35:00|1028.68|1021.01|1029.45|1021.78|1029.74|1022.07|1028.17|1020.5|395
1755686400000|2025-08-20 10:40:00|1029.4|1021.73|1031.08|1023.41|1031.09|1023.42|1029.4|1021.73|474
1755686700000|2025-08-20 10:45:00|1031.04|1023.37|1033.74|1026.07|1033.79|1026.12|1030.98|1023.31|401
1755687000000|2025-08-20 10:50:00|1033.76|1026.09|1033.19|1025.52|1034.28|1026.61|1033.19|1025.52|317
1755687300000|2025-08-20 10:55:00|1033.2|1025.53|1031.88|1024.21|1033.39|1025.72|1031.7|1024.03|343
1755687600000|2025-08-20 11:00:00|1031.89|1024.22|1033.04|1025.37|1033.14|1025.47|1031.53|1023.86|503
1755687900000|2025-08-20 11:05:00|1032.97|1025.3|1028.94|1021.27|1033.19|1025.52|1028.91|1021.24|467
1755688200000|2025-08-20 11:10:00|1028.96|1021.29|1027.45|1019.78|1029.03|1021.36|1027.39|1019.72|418
1755688500000|2025-08-20 11:15:00|1027.54|1019.87|1027.42|1019.75|1027.79|1020.12|1025.77|1018.1|462
1755688800000|2025-08-20 11:20:00|1027.39|1019.72|1026.64|1018.97|1028.44|1020.77|1026.59|1018.92|581
1755689100000|2025-08-20 11:25:00|1026.62|1018.95|1025.24|1017.57|1028.43|1020.76|1024.97|1017.3|425
1755689400000|2025-08-20 11:30:00|1025.27|1017.6|1022.32|1014.65|1025.74|1018.07|1019.79|1012.12|704
1755689700000|2025-08-20 11:35:00|1022.3|1014.63|1020.73|1013.06|1023.64|1015.97|1020.64|1012.97|698
1755690000000|2025-08-20 11:40:00|1020.68|1013.01|1017.54|1009.87|1021.34|1013.67|1016.39|1008.72|752
1755690300000|2025-08-20 11:45:00|1017.56|1009.89|1019.79|1012.12|1020.12|1012.45|1014.96|1007.29|781
1755690600000|2025-08-20 11:50:00|1019.84|1012.17|1023.99|1016.32|1024.99|1017.32|1019.27|1011.6|701
1755690900000|2025-08-20 11:55:00|1023.91|1016.24|1027.25|1019.58|1027.29|1019.62|1023.64|1015.97|575
1755691200000|2025-08-20 12:00:00|1027.28|1019.61|1032.14|1024.47|1036.44|1028.77|1027.19|1019.52|910
1755691500000|2025-08-20 12:05:00|1032.15|1024.48|1030.39|1022.72|1032.64|1024.97|1027.99|1020.32|849
1755691800000|2025-08-20 12:10:00|1030.42|1022.75|1028.64|1020.97|1031.04|1023.37|1027.93|1020.26|696
1755692100000|2025-08-20 12:15:00|1028.62|1020.95|1026.64|1018.97|1030.89|1023.22|1026.51|1018.84|644
1755692400000|2025-08-20 12:20:00|1026.69|1019.02|1023.09|1015.42|1026.79|1019.12|1021.79|1014.12|631
1755692700000|2025-08-20 12:25:00|1023.24|1015.57|1023.62|1015.95|1024.75|1017.08|1022.44|1014.77|524
1755693000000|2025-08-20 12:30:00|1023.57|1015.9|1025.44|1017.77|1026.56|1018.89|1022.96|1015.29|651
1755693300000|2025-08-20 12:35:00|1025.49|1017.82|1025.84|1018.17|1027.74|1020.07|1024.84|1017.17|686
1755693600000|2025-08-20 12:40:00|1025.88|1018.21|1028.59|1020.92|1029.44|1021.77|1025.64|1017.97|655
1755693900000|2025-08-20 12:45:00|1028.54|1020.87|1026.79|1019.12|1028.89|1021.22|1026.44|1018.77|504
1755694200000|2025-08-20 12:50:00|1026.74|1019.07|1025.92|1018.25|1028.34|1020.67|1024.45|1016.78|579
1755694500000|2025-08-20 12:55:00|1025.93|1018.26|1026.29|1018.62|1027.88|1020.21|1025.49|1017.82|754
1755694800000|2025-08-20 13:00:00|1026.26|1018.59|1023.54|1015.87|1026.32|1018.65|1022.34|1014.67|778
1755695100000|2025-08-20 13:05:00|1023.49|1015.82|1021.84|1014.17|1024.14|1016.47|1021.64|1013.97|547
1755695400000|2025-08-20 13:10:00|1021.87|1014.2|1018.49|1010.82|1022.04|1014.37|1018.45|1010.78|653
1755695700000|2025-08-20 13:15:00|1018.42|1010.75|1019.25|1011.58|1021.24|1013.57|1017.21|1009.54|721
1755696000000|2025-08-20 13:20:00|1019.3|1011.63|1020.24|1012.57|1021.21|1013.54|1018.71|1011.04|728
1755696300000|2025-08-20 13:25:00|1020.23|1012.56|1022.14|1014.47|1022.59|1014.92|1019.59|1011.92|773
1755696600000|2025-08-20 13:30:00|1022.29|1014.62|1018.69|1011.02|1022.29|1014.62|1015.55|1007.88|956
1755696900000|2025-08-20 13:35:00|1018.7|1011.03|1022.79|1015.12|1028.19|1020.52|1018.54|1010.87|982
1755697200000|2025-08-20 13:40:00|1022.7|1015.03|1018.68|1011.01|1024.12|1016.45|1018.22|1010.55|954
1755697500000|2025-08-20 13:45:00|1018.71|1011.04|1012.94|1005.27|1019.12|1011.45|1011.37|1003.7|994
1755697800000|2025-08-20 13:50:00|1012.95|1005.28|1009.3|1001.63|1012.95|1005.28|1007.33|999.66|1005
1755698100000|2025-08-20 13:55:00|1009.27|1001.6|1009.43|1001.76|1014.19|1006.52|1008.88|1001.21|954
1755698400000|2025-08-20 14:00:00|1009.47|1001.8|1010.91|1003.24|1015.25|1007.58|1009.19|1001.52|946
1755698700000|2025-08-20 14:05:00|1010.92|1003.25|1005.14|997.47|1011.45|1003.78|1003.79|996.12|951
1755699000000|2025-08-20 14:10:00|1005.16|997.49|1007.54|999.87|1008.14|1000.47|1003.74|996.07|945
1755699300000|2025-08-20 14:15:00|1007.59|999.92|1012.33|1004.66|1014.27|1006.6|1002.09|994.42|1019
1755699600000|2025-08-20 14:20:00|1012.3|1004.63|1016.23|1008.56|1017.85|1010.18|1010.74|1003.07|1014
1755699900000|2025-08-20 14:25:00|1016.28|1008.61|1019.31|1011.64|1020.19|1012.52|1014.07|1006.4|979
1755700200000|2025-08-20 14:30:00|1019.34|1011.67|1027.49|1019.82|1028.01|1020.34|1019.32|1011.65|1040
1755700500000|2025-08-20 14:35:00|1027.29|1019.62|1029.37|1021.7|1030.99|1023.32|1024.23|1016.56|889
1755700800000|2025-08-20 14:40:00|1029.34|1021.67|1029.67|1022|1031.69|1024.02|1028.33|1020.66|927
1755701100000|2025-08-20 14:45:00|1029.6|1021.93|1033.84|1026.17|1034.54|1026.87|1027.13|1019.46|976
1755701400000|2025-08-20 14:50:00|1033.86|1026.19|1029.79|1022.12|1035.64|1027.97|1029.33|1021.66|896
1755701700000|2025-08-20 14:55:00|1029.71|1022.04|1028.84|1021.17|1030.14|1022.47|1027.19|1019.52|764
1755702000000|2025-08-20 15:00:00|1028.85|1021.18|1035.59|1027.92|1035.79|1028.12|1027.43|1019.76|933
1755702300000|2025-08-20 15:05:00|1035.66|1027.99|1044.47|1036.8|1045.51|1037.84|1035.66|1027.99|1038
1755702600000|2025-08-20 15:10:00|1044.44|1036.77|1043.09|1035.42|1044.44|1036.77|1040.89|1033.22|1038
1755702900000|2025-08-20 15:15:00|1042.95|1035.28|1045.84|1038.17|1048.76|1041.09|1042.46|1034.79|1017
1755703200000|2025-08-20 15:20:00|1045.79|1038.12|1049.19|1041.52|1049.33|1041.66|1045.39|1037.72|845
1755703500000|2025-08-20 15:25:00|1049.17|1041.5|1048.69|1041.02|1050.36|1042.69|1046.92|1039.25|859
1755703800000|2025-08-20 15:30:00|1048.7|1041.03|1048.14|1040.47|1050.73|1043.06|1045.57|1037.9|876
1755704100000|2025-08-20 15:35:00|1048.11|1040.44|1046.83|1039.16|1049.95|1042.28|1045.31|1037.64|819
1755704400000|2025-08-20 15:40:00|1046.73|1039.06|1044.2|1036.53|1049.49|1041.82|1044.19|1036.52|900
1755704700000|2025-08-20 15:45:00|1044.22|1036.55|1040.24|1032.57|1046.24|1038.57|1039.99|1032.32|922
1755705000000|2025-08-20 15:50:00|1040.27|1032.6|1036.93|1029.26|1041.59|1033.92|1035.26|1027.59|907
1755705300000|2025-08-20 15:55:00|1036.9|1029.23|1037.96|1030.29|1039.59|1031.92|1035.73|1028.06|868
1755705600000|2025-08-20 16:00:00|1037.91|1030.24|1043.94|1036.27|1045.37|1037.7|1037.9|1030.23|963
1755705900000|2025-08-20 16:05:00|1043.95|1036.28|1043.24|1035.57|1045.16|1037.49|1041.78|1034.11|999
1755706200000|2025-08-20 16:10:00|1043.3|1035.63|1045.64|1037.97|1046.61|1038.94|1042.79|1035.12|939
1755706500000|2025-08-20 16:15:00|1045.63|1037.96|1052.21|1044.54|1052.71|1045.04|1045.3|1037.63|917
1755706800000|2025-08-20 16:20:00|1052.19|1044.52|1050.04|1042.37|1053.19|1045.52|1049.04|1041.37|932
1755707100000|2025-08-20 16:25:00|1050.09|1042.42|1053.48|1045.81|1053.74|1046.07|1049.4|1041.73|868
1755707400000|2025-08-20 16:30:00|1053.49|1045.82|1048.88|1041.21|1053.69|1046.02|1048.55|1040.88|846
1755707700000|2025-08-20 16:35:00|1048.84|1041.17|1046.25|1038.58|1048.88|1041.21|1044.05|1036.38|851
1755708000000|2025-08-20 16:40:00|1046.28|1038.61|1046.61|1038.94|1046.9|1039.23|1043.89|1036.22|641
1755708300000|2025-08-20 16:45:00|1046.68|1039.01|1047.59|1039.92|1049.46|1041.79|1046.3|1038.63|844
1755708600000|2025-08-20 16:50:00|1047.6|1039.93|1049.57|1041.9|1050.14|1042.47|1047.54|1039.87|716
1755708900000|2025-08-20 16:55:00|1049.54|1041.87|1045.19|1037.52|1049.54|1041.87|1044.99|1037.32|679
1755709200000|2025-08-20 17:00:00|1045.16|1037.49|1051.74|1044.07|1052.23|1044.56|1044.74|1037.07|784
1755709500000|2025-08-20 17:05:00|1051.84|1044.17|1053.74|1046.07|1054.35|1046.68|1050.14|1042.47|722
1755709800000|2025-08-20 17:10:00|1053.69|1046.02|1050.04|1042.37|1056.32|1048.65|1049.7|1042.03|877
1755710100000|2025-08-20 17:15:00|1049.94|1042.27|1050.96|1043.29|1051.78|1044.11|1048.68|1041.01|862
1755710400000|2025-08-20 17:20:00|1050.92|1043.25|1050.49|1042.82|1053.14|1045.47|1049.16|1041.49|826
1755710700000|2025-08-20 17:25:00|1050.44|1042.77|1050.63|1042.96|1050.99|1043.32|1049.09|1041.42|722
1755711000000|2025-08-20 17:30:00|1050.69|1043.02|1051.46|1043.79|1051.69|1044.02|1049.11|1041.44|817
1755711300000|2025-08-20 17:35:00|1051.4|1043.73|1051.34|1043.67|1053.13|1045.46|1050.06|1042.39|860
1755711600000|2025-08-20 17:40:00|1051.24|1043.57|1059.9|1052.23|1060.09|1052.42|1050.12|1042.45|779
1755711900000|2025-08-20 17:45:00|1059.97|1052.3|1056.84|1049.17|1062.42|1054.75|1055.13|1047.46|907
1755712200000|2025-08-20 17:50:00|1056.86|1049.19|1057.2|1049.53|1058.69|1051.02|1055.12|1047.45|751
1755712500000|2025-08-20 17:55:00|1057.22|1049.55|1058.89|1051.22|1060.39|1052.72|1056.35|1048.68|614
1755712800000|2025-08-20 18:00:00|1058.91|1051.24|1049.39|1041.72|1059.39|1051.72|1048.74|1041.07|848
1755713100000|2025-08-20 18:05:00|1049.37|1041.7|1049.24|1041.57|1050.79|1043.12|1047.61|1039.94|887
1755713400000|2025-08-20 18:10:00|1049.29|1041.62|1047.04|1039.37|1051.75|1044.08|1046.84|1039.17|782
1755713700000|2025-08-20 18:15:00|1046.94|1039.27|1044.79|1037.12|1047.71|1040.04|1043.56|1035.89|856
1755714000000|2025-08-20 18:20:00|1044.8|1037.13|1044.6|1036.93|1046.34|1038.67|1043.44|1035.77|836
1755714300000|2025-08-20 18:25:00|1044.69|1037.02|1043.64|1035.97|1044.99|1037.32|1042.69|1035.02|786
1755714600000|2025-08-20 18:30:00|1043.62|1035.95|1044.85|1037.18|1045.19|1037.52|1041.25|1033.58|828
1755714900000|2025-08-20 18:35:00|1044.89|1037.22|1047|1039.33|1047.04|1039.37|1042.87|1035.2|783
1755715200000|2025-08-20 18:40:00|1047.11|1039.44|1049.34|1041.67|1050.54|1042.87|1047|1039.33|720
1755715500000|2025-08-20 18:45:00|1049.39|1041.72|1052.44|1044.77|1052.7|1045.03|1048.29|1040.62|777
1755715800000|2025-08-20 18:50:00|1052.39|1044.72|1052.74|1045.07|1053.09|1045.42|1050.76|1043.09|744
1755716100000|2025-08-20 18:55:00|1052.69|1045.02|1050.84|1043.17|1053.14|1045.47|1050.74|1043.07|702
1755716400000|2025-08-20 19:00:00|1050.81|1043.14|1053.39|1045.72|1053.54|1045.87|1049.54|1041.87|704
1755716700000|2025-08-20 19:05:00|1053.29|1045.62|1054.19|1046.52|1055.34|1047.67|1053.12|1045.45|717
1755717000000|2025-08-20 19:10:00|1054.18|1046.51|1056.87|1049.2|1058.39|1050.72|1053.94|1046.27|696
1755717300000|2025-08-20 19:15:00|1056.9|1049.23|1058.59|1050.92|1059.15|1051.48|1056.04|1048.37|739
1755717600000|2025-08-20 19:20:00|1058.49|1050.82|1063.24|1055.57|1063.95|1056.28|1057.48|1049.81|671
1755717900000|2025-08-20 19:25:00|1063.09|1055.42|1062.29|1054.62|1063.74|1056.07|1060.76|1053.09|825
1755718200000|2025-08-20 19:30:00|1062.26|1054.59|1059.31|1051.64|1062.99|1055.32|1059.24|1051.57|741
1755718500000|2025-08-20 19:35:00|1059.33|1051.66|1059.17|1051.5|1060.62|1052.95|1059.14|1051.47|822
1755718800000|2025-08-20 19:40:00|1059.09|1051.42|1061|1053.33|1061.19|1053.52|1058.34|1050.67|801
1755719100000|2025-08-20 19:45:00|1061.03|1053.36|1063.26|1055.59|1063.54|1055.87|1060.19|1052.52|773
1755719400000|2025-08-20 19:50:00|1063.2|1055.53|1063.04|1055.37|1063.69|1056.02|1061.93|1054.26|752
1755719700000|2025-08-20 19:55:00|1063.09|1055.42|1063.64|1055.97|1063.89|1056.22|1061.87|1054.2|839
1755720000000|2025-08-20 20:00:00|1063.59|1055.92|1062.94|1055.27|1063.74|1056.07|1061.26|1053.59|744
1755720300000|2025-08-20 20:05:00|1062.96|1055.29|1064.5|1056.83|1064.54|1056.87|1062.96|1055.29|592
1755720600000|2025-08-20 20:10:00|1064.51|1056.84|1061.99|1054.32|1064.87|1057.2|1061.32|1053.65|688
1755720900000|2025-08-20 20:15:00|1061.95|1054.28|1061.03|1053.36|1062.64|1054.97|1060.64|1052.97|643
1755721200000|2025-08-20 20:20:00|1061.01|1053.34|1063.59|1055.92|1063.64|1055.97|1060.73|1053.06|651
1755721500000|2025-08-20 20:25:00|1063.64|1055.97|1064.67|1057|1064.77|1057.1|1062.48|1054.81|718
1755721800000|2025-08-20 20:30:00|1064.45|1056.78|1062.49|1054.82|1065.49|1057.82|1061.69|1054.02|794
1755722100000|2025-08-20 20:35:00|1062.46|1054.79|1060.35|1052.68|1062.74|1055.07|1059.94|1052.27|696
1755722400000|2025-08-20 20:40:00|1060.4|1052.73|1062.19|1054.52|1062.96|1055.29|1060.4|1052.73|641
1755722700000|2025-08-20 20:45:00|1062.18|1054.51|1061.01|1053.34|1063.14|1055.47|1060.76|1053.09|669
1755723000000|2025-08-20 20:50:00|1060.98|1053.31|1064.3|1056.63|1065.76|1058.09|1060.71|1053.04|733
1755723300000|2025-08-20 20:55:00|1064.19|1056.52|1063.93|1056.26|1065.49|1057.82|1063.35|1055.68|808
1755723600000|2025-08-20 21:00:00|1063.86|1056.19|1064.19|1056.52|1065.98|1058.31|1063.44|1055.77|693
1755723900000|2025-08-20 21:05:00|1064.17|1056.5|1066.03|1058.36|1066.03|1058.36|1064.17|1056.5|484
1755724200000|2025-08-20 21:10:00|1066|1058.33|1063.49|1055.82|1066.11|1058.44|1061.67|1054|487
1755724500000|2025-08-20 21:15:00|1063.5|1055.83|1058.89|1051.22|1064.53|1056.86|1058.46|1050.79|583
1755724800000|2025-08-20 21:20:00|1059.01|1051.34|1062.59|1054.92|1062.59|1054.92|1059.01|1051.34|545
1755725100000|2025-08-20 21:25:00|1062.57|1054.9|1061.45|1053.78|1062.84|1055.17|1060.82|1053.15|321
1755725400000|2025-08-20 21:30:00|1061.43|1053.76|1059.68|1052.01|1062.7|1055.03|1059.68|1052.01|354
1755725700000|2025-08-20 21:35:00|1059.69|1052.02|1063.33|1055.66|1063.37|1055.7|1059.66|1051.99|310
1755726000000|2025-08-20 21:40:00|1063.17|1055.5|1066.38|1058.71|1066.49|1058.82|1063.02|1055.35|317
1755726300000|2025-08-20 21:45:00|1066.37|1058.7|1066.09|1058.42|1066.5|1058.83|1064.88|1057.21|217
1755726600000|2025-08-20 21:50:00|1066.1|1058.43|1067.01|1059.34|1068.41|1060.74|1066.1|1058.43|267
1755726900000|2025-08-20 21:55:00|1067.03|1059.36|1063.95|1056.28|1068.04|1060.37|1063.95|1056.28|273
1755727200000|2025-08-20 22:00:00|1064.07|1056.4|1066.06|1058.39|1068.41|1060.74|1064.04|1056.37|866
1755727500000|2025-08-20 22:05:00|1066.12|1058.45|1064.81|1057.14|1066.75|1059.08|1064.47|1056.8|746
1755727800000|2025-08-20 22:10:00|1064.83|1057.16|1066.38|1058.71|1066.5|1058.83|1064.14|1056.47|757
1755728100000|2025-08-20 22:15:00|1066.4|1058.73|1065.98|1058.31|1067.19|1059.52|1064.34|1056.67|696
1755728400000|2025-08-20 22:20:00|1065.85|1058.18|1067.54|1059.87|1067.59|1059.92|1065.33|1057.66|601
1755728700000|2025-08-20 22:25:00|1067.64|1059.97|1068.29|1060.62|1068.3|1060.63|1066.89|1059.22|563
1755729000000|2025-08-20 22:30:00|1068.17|1060.5|1067.51|1059.84|1068.55|1060.88|1067.26|1059.59|715
1755729300000|2025-08-20 22:35:00|1067.5|1059.83|1068.08|1060.41|1068.5|1060.83|1066.35|1058.68|764
1755729600000|2025-08-20 22:40:00|1068.03|1060.36|1068.84|1061.17|1068.99|1061.32|1067.61|1059.94|641
1755729900000|2025-08-20 22:45:00|1068.98|1061.31|1070.26|1062.59|1071.1|1063.43|1068.79|1061.12|535
1755730200000|2025-08-20 22:50:00|1070.4|1062.73|1070.69|1063.02|1070.89|1063.22|1069.61|1061.94|640
1755730500000|2025-08-20 22:55:00|1070.74|1063.07|1071.51|1063.84|1071.99|1064.32|1070.13|1062.46|520
1755730800000|2025-08-20 23:00:00|1071.43|1063.76|1071.95|1064.28|1072.6|1064.93|1070.38|1062.71|541
1755731100000|2025-08-20 23:05:00|1071.94|1064.27|1072.49|1064.82|1072.64|1064.97|1071.25|1063.58|462
1755731400000|2025-08-20 23:10:00|1072.54|1064.87|1069.38|1061.71|1072.64|1064.97|1069.36|1061.69|314
1755731700000|2025-08-20 23:15:00|1069.49|1061.82|1069.64|1061.97|1070.44|1062.77|1067.94|1060.27|276
1755732000000|2025-08-20 23:20:00|1069.69|1062.02|1069.07|1061.4|1070.69|1063.02|1068.86|1061.19|359
1755732300000|2025-08-20 23:25:00|1069.14|1061.47|1067.57|1059.9|1069.69|1062.02|1066.98|1059.31|361
1755732600000|2025-08-20 23:30:00|1067.62|1059.95|1066.66|1058.99|1067.89|1060.22|1066.3|1058.63|493
1755732900000|2025-08-20 23:35:00|1066.59|1058.92|1066.98|1059.31|1067.79|1060.12|1066.15|1058.48|329
1755733200000|2025-08-20 23:40:00|1066.91|1059.24|1068.44|1060.77|1068.64|1060.97|1066.82|1059.15|454
1755733500000|2025-08-20 23:45:00|1068.49|1060.82|1064.69|1057.02|1068.55|1060.88|1064.65|1056.98|442
1755733800000|2025-08-20 23:50:00|1064.68|1057.01|1062.44|1054.77|1064.7|1057.03|1062.34|1054.67|450
1755734100000|2025-08-20 23:55:00|1062.46|1054.79|1064.78|1057.11|1064.78|1057.11|1062.28|1054.61|602
1755734400000|2025-08-21 00:00:00|1064.79|1057.12|1064.15|1056.48|1065.47|1057.8|1063.79|1056.12|514
1755734700000|2025-08-21 00:05:00|1064.19|1056.52|1061.85|1054.18|1065.04|1057.37|1061.59|1053.92|568
1755735000000|2025-08-21 00:10:00|1061.9|1054.23|1060.65|1052.98|1062.62|1054.95|1060.51|1052.84|431
1755735300000|2025-08-21 00:15:00|1060.59|1052.92|1059.19|1051.52|1062.09|1054.42|1059.19|1051.52|426
1755735600000|2025-08-21 00:20:00|1059.14|1051.47|1059.87|1052.2|1059.91|1052.24|1057.86|1050.19|471
1755735900000|2025-08-21 00:25:00|1059.84|1052.17|1059.09|1051.42|1059.89|1052.22|1058.09|1050.42|551
1755736200000|2025-08-21 00:30:00|1059.14|1051.47|1062.21|1054.54|1062.23|1054.56|1059.01|1051.34|754
1755736500000|2025-08-21 00:35:00|1062.23|1054.56|1065.04|1057.37|1065.99|1058.32|1061.44|1053.77|772
1755736800000|2025-08-21 00:40:00|1064.99|1057.32|1064.35|1056.68|1065.14|1057.47|1063.62|1055.95|626
1755737100000|2025-08-21 00:45:00|1064.4|1056.73|1061.84|1054.17|1066.48|1058.81|1061.03|1053.36|774
1755737400000|2025-08-21 00:50:00|1061.89|1054.22|1062.17|1054.5|1063.83|1056.16|1061.59|1053.92|745
1755737700000|2025-08-21 00:55:00|1062.29|1054.62|1064.09|1056.42|1064.59|1056.92|1062.23|1054.56|673
1755738000000|2025-08-21 01:00:00|1064.08|1056.41|1062.19|1054.52|1064.46|1056.79|1062.19|1054.52|579
1755738300000|2025-08-21 01:05:00|1062.2|1054.53|1061.34|1053.67|1062.54|1054.87|1060.79|1053.12|734
1755738600000|2025-08-21 01:10:00|1061.42|1053.75|1060.39|1052.72|1061.69|1054.02|1059.55|1051.88|635
1755738900000|2025-08-21 01:15:00|1060.35|1052.68|1056.78|1049.11|1061.27|1053.6|1056.77|1049.1|650
1755739200000|2025-08-21 01:20:00|1056.85|1049.18|1060.04|1052.37|1060.12|1052.45|1056.48|1048.81|555
1755739500000|2025-08-21 01:25:00|1059.94|1052.27|1059.39|1051.72|1061.29|1053.62|1059.24|1051.57|569
1755739800000|2025-08-21 01:30:00|1059.34|1051.67|1061.93|1054.26|1062.19|1054.52|1059.24|1051.57|559
1755740100000|2025-08-21 01:35:00|1062.19|1054.52|1063.39|1055.72|1063.67|1056|1060.89|1053.22|539
1755740400000|2025-08-21 01:40:00|1063.42|1055.75|1064.74|1057.07|1065.09|1057.42|1063.39|1055.72|600
1755740700000|2025-08-21 01:45:00|1064.71|1057.04|1065.82|1058.15|1066.95|1059.28|1063.59|1055.92|696
1755741000000|2025-08-21 01:50:00|1065.89|1058.22|1069.8|1062.13|1070.09|1062.42|1065.69|1058.02|673
1755741300000|2025-08-21 01:55:00|1069.76|1062.09|1072.29|1064.62|1073.19|1065.52|1069.54|1061.87|674
1755741600000|2025-08-21 02:00:00|1072.14|1064.47|1070.15|1062.48|1073.79|1066.12|1069.26|1061.59|743
1755741900000|2025-08-21 02:05:00|1070.16|1062.49|1065.99|1058.32|1070.16|1062.49|1064.46|1056.79|729
1755742200000|2025-08-21 02:10:00|1065.96|1058.29|1061.99|1054.32|1065.96|1058.29|1061.91|1054.24|644
1755742500000|2025-08-21 02:15:00|1062.09|1054.42|1058.34|1050.67|1062.29|1054.62|1057.59|1049.92|776
1755742800000|2025-08-21 02:20:00|1058.39|1050.72|1058.39|1050.72|1059.34|1051.67|1057.35|1049.68|727
1755743100000|2025-08-21 02:25:00|1058.44|1050.77|1057.44|1049.77|1059.79|1052.12|1057.32|1049.65|594
1755743400000|2025-08-21 02:30:00|1057.39|1049.72|1054.31|1046.64|1057.39|1049.72|1054.04|1046.37|645
1755743700000|2025-08-21 02:35:00|1054.34|1046.67|1052.47|1044.8|1055.24|1047.57|1052.29|1044.62|705
1755744000000|2025-08-21 02:40:00|1052.49|1044.82|1053.54|1045.87|1053.95|1046.28|1051.74|1044.07|603
1755744300000|2025-08-21 02:45:00|1053.53|1045.86|1054.94|1047.27|1055.78|1048.11|1053.43|1045.76|558
1755744600000|2025-08-21 02:50:00|1054.9|1047.23|1055.99|1048.32|1056.39|1048.72|1054.84|1047.17|559
1755744900000|2025-08-21 02:55:00|1056.04|1048.37|1056.67|1049|1056.99|1049.32|1056.02|1048.35|365
1755745200000|2025-08-21 03:00:00|1056.79|1049.12|1060.18|1052.51|1060.19|1052.52|1056.67|1049|527
1755745500000|2025-08-21 03:05:00|1060.19|1052.52|1067.19|1059.52|1067.34|1059.67|1060.14|1052.47|606
1755745800000|2025-08-21 03:10:00|1067.09|1059.42|1065.84|1058.17|1069.99|1062.32|1063.91|1056.24|813
1755746100000|2025-08-21 03:15:00|1065.81|1058.14|1062.47|1054.8|1065.94|1058.27|1062.31|1054.64|759
1755746400000|2025-08-21 03:20:00|1062.44|1054.77|1061.41|1053.74|1062.99|1055.32|1060.51|1052.84|599
1755746700000|2025-08-21 03:25:00|1061.52|1053.85|1060.81|1053.14|1062.99|1055.32|1060.21|1052.54|491
1755747000000|2025-08-21 03:30:00|1060.89|1053.22|1059.76|1052.09|1060.99|1053.32|1058.99|1051.32|520
1755747300000|2025-08-21 03:35:00|1059.81|1052.14|1059.59|1051.92|1060.39|1052.72|1058.54|1050.87|479
1755747600000|2025-08-21 03:40:00|1059.49|1051.82|1059.69|1052.02|1061.09|1053.42|1059.29|1051.62|589
1755747900000|2025-08-21 03:45:00|1059.71|1052.04|1058.52|1050.85|1061.09|1053.42|1058.52|1050.85|602
1755748200000|2025-08-21 03:50:00|1058.49|1050.82|1058.26|1050.59|1060.09|1052.42|1058.14|1050.47|493
1755748500000|2025-08-21 03:55:00|1058.39|1050.72|1056.59|1048.92|1059.19|1051.52|1056.19|1048.52|452
1755748800000|2025-08-21 04:00:00|1056.54|1048.87|1057.69|1050.02|1057.89|1050.22|1056.04|1048.37|397
1755749100000|2025-08-21 04:05:00|1057.6|1049.93|1054.34|1046.67|1058.39|1050.72|1054.22|1046.55|415
1755749400000|2025-08-21 04:10:00|1054.39|1046.72|1054.49|1046.82|1054.99|1047.32|1053.89|1046.22|280
1755749700000|2025-08-21 04:15:00|1054.55|1046.88|1053.74|1046.07|1055.39|1047.72|1053.39|1045.72|311
1755750000000|2025-08-21 04:20:00|1053.75|1046.08|1054.31|1046.64|1054.94|1047.27|1053.3|1045.63|260
1755750300000|2025-08-21 04:25:00|1054.23|1046.56|1054.59|1046.92|1055.05|1047.38|1053.49|1045.82|213
1755750600000|2025-08-21 04:30:00|1054.64|1046.97|1057.91|1050.24|1058.24|1050.57|1053.13|1045.46|523
1755750900000|2025-08-21 04:35:00|1057.89|1050.22|1055.37|1047.7|1059.01|1051.34|1055.02|1047.35|444
1755751200000|2025-08-21 04:40:00|1055.49|1047.82|1058.04|1050.37|1058.04|1050.37|1055.49|1047.82|356
1755751500000|2025-08-21 04:45:00|1058.09|1050.42|1059.64|1051.97|1060.89|1053.22|1058.04|1050.37|427
1755751800000|2025-08-21 04:50:00|1059.7|1052.03|1057.75|1050.08|1060.05|1052.38|1056.8|1049.13|450
1755752100000|2025-08-21 04:55:00|1057.69|1050.02|1055.99|1048.32|1057.8|1050.13|1055.89|1048.22|418
1755752400000|2025-08-21 05:00:00|1055.94|1048.27|1053.87|1046.2|1056.89|1049.22|1053.85|1046.18|506
1755752700000|2025-08-21 05:05:00|1053.9|1046.23|1051.8|1044.13|1053.93|1046.26|1051.19|1043.52|584
1755753000000|2025-08-21 05:10:00|1051.84|1044.17|1053.09|1045.42|1053.09|1045.42|1051.48|1043.81|395
1755753300000|2025-08-21 05:15:00|1053.19|1045.52|1054.05|1046.38|1055.91|1048.24|1053.19|1045.52|481
1755753600000|2025-08-21 05:20:00|1053.98|1046.31|1055.16|1047.49|1055.28|1047.61|1051.99|1044.32|403
1755753900000|2025-08-21 05:25:00|1055.14|1047.47|1055.09|1047.42|1056.19|1048.52|1054.84|1047.17|495
1755754200000|2025-08-21 05:30:00|1055.14|1047.47|1056.49|1048.82|1057.99|1050.32|1055.04|1047.37|702
1755754500000|2025-08-21 05:35:00|1056.54|1048.87|1057.23|1049.56|1057.79|1050.12|1055.86|1048.19|742
1755754800000|2025-08-21 05:40:00|1057.22|1049.55|1058.49|1050.82|1058.51|1050.84|1056.23|1048.56|660
1755755100000|2025-08-21 05:45:00|1058.47|1050.8|1061.24|1053.57|1061.87|1054.2|1058.47|1050.8|699
1755755400000|2025-08-21 05:50:00|1061.26|1053.59|1061.73|1054.06|1062.44|1054.77|1060.44|1052.77|654
1755755700000|2025-08-21 05:55:00|1061.82|1054.15|1062.59|1054.92|1062.64|1054.97|1061.09|1053.42|651
1755756000000|2025-08-21 06:00:00|1062.49|1054.82|1056.77|1049.1|1062.73|1055.06|1056.74|1049.07|693
1755756300000|2025-08-21 06:05:00|1056.79|1049.12|1054.84|1047.17|1056.99|1049.32|1054.29|1046.62|626
1755756600000|2025-08-21 06:10:00|1054.79|1047.12|1055.49|1047.82|1056.24|1048.57|1054.59|1046.92|677
1755756900000|2025-08-21 06:15:00|1055.42|1047.75|1055.04|1047.37|1056.59|1048.92|1054.54|1046.87|678
1755757200000|2025-08-21 06:20:00|1055.09|1047.42|1053.76|1046.09|1055.09|1047.42|1053.32|1045.65|667
1755757500000|2025-08-21 06:25:00|1053.86|1046.19|1054.24|1046.57|1055.11|1047.44|1053.41|1045.74|502
1755757800000|2025-08-21 06:30:00|1054.26|1046.59|1056.43|1048.76|1056.72|1049.05|1054.26|1046.59|662
1755758100000|2025-08-21 06:35:00|1056.41|1048.74|1056.16|1048.49|1059.08|1051.41|1055.73|1048.06|596
1755758400000|2025-08-21 06:40:00|1056.15|1048.48|1057.59|1049.92|1057.59|1049.92|1055.91|1048.24|471
1755758700000|2025-08-21 06:45:00|1057.6|1049.93|1057.19|1049.52|1058.31|1050.64|1055.98|1048.31|511
1755759000000|2025-08-21 06:50:00|1057.15|1049.48|1057.54|1049.87|1057.59|1049.92|1055.5|1047.83|494
1755759300000|2025-08-21 06:55:00|1057.59|1049.92|1058.6|1050.93|1058.76|1051.09|1056.86|1049.19|422
1755759600000|2025-08-21 07:00:00|1058.54|1050.87|1055.79|1048.12|1058.99|1051.32|1054.54|1046.87|700
1755759900000|2025-08-21 07:05:00|1055.84|1048.17|1056.9|1049.23|1058.29|1050.62|1053.7|1046.03|709
1755760200000|2025-08-21 07:10:00|1056.83|1049.16|1052.56|1044.89|1056.83|1049.16|1052.54|1044.87|638
1755760500000|2025-08-21 07:15:00|1052.55|1044.88|1050.11|1042.44|1053.69|1046.02|1050.09|1042.42|438
1755760800000|2025-08-21 07:20:00|1050.06|1042.39|1051.44|1043.77|1051.94|1044.27|1047.08|1039.41|659
1755761100000|2025-08-21 07:25:00|1051.28|1043.61|1051.49|1043.82|1053.89|1046.22|1050.54|1042.87|446
1755761400000|2025-08-21 07:30:00|1051.44|1043.77|1054.29|1046.62|1054.5|1046.83|1049.71|1042.04|500
1755761700000|2025-08-21 07:35:00|1054.25|1046.58|1056.39|1048.72|1056.48|1048.81|1053.53|1045.86|600
1755762000000|2025-08-21 07:40:00|1056.34|1048.67|1054.82|1047.15|1056.69|1049.02|1054.77|1047.1|580
1755762300000|2025-08-21 07:45:00|1054.77|1047.1|1056.29|1048.62|1057.1|1049.43|1054.44|1046.77|693
1755762600000|2025-08-21 07:50:00|1056.34|1048.67|1057.29|1049.62|1058.39|1050.72|1056.34|1048.67|564
1755762900000|2025-08-21 07:55:00|1057.39|1049.72|1057.74|1050.07|1058.24|1050.57|1056.99|1049.32|601
1755763200000|2025-08-21 08:00:00|1057.79|1050.12|1056.44|1048.77|1058.81|1051.14|1056.09|1048.42|602
1755763500000|2025-08-21 08:05:00|1056.47|1048.8|1057.89|1050.22|1059.31|1051.64|1055.53|1047.86|541
1755763800000|2025-08-21 08:10:00|1057.94|1050.27|1058.03|1050.36|1058.56|1050.89|1056.89|1049.22|584
1755764100000|2025-08-21 08:15:00|1057.97|1050.3|1053.49|1045.82|1058.88|1051.21|1052.31|1044.64|702
1755764400000|2025-08-21 08:20:00|1053.52|1045.85|1054.22|1046.55|1054.22|1046.55|1051.29|1043.62|553
1755764700000|2025-08-21 08:25:00|1054.24|1046.57|1053|1045.33|1056.19|1048.52|1051.69|1044.02|361
1755765000000|2025-08-21 08:30:00|1053.19|1045.52|1051.74|1044.07|1053.69|1046.02|1050.93|1043.26|337
1755765300000|2025-08-21 08:35:00|1051.64|1043.97|1050.83|1043.16|1051.71|1044.04|1050.46|1042.79|364
1755765600000|2025-08-21 08:40:00|1050.88|1043.21|1051.53|1043.86|1052.19|1044.52|1050|1042.33|298
1755765900000|2025-08-21 08:45:00|1051.54|1043.87|1051.26|1043.59|1052.76|1045.09|1050.69|1043.02|637
1755766200000|2025-08-21 08:50:00|1051.24|1043.57|1049.69|1042.02|1051.26|1043.59|1049.04|1041.37|561
1755766500000|2025-08-21 08:55:00|1049.65|1041.98|1048.17|1040.5|1049.65|1041.98|1047.91|1040.24|590
1755766800000|2025-08-21 09:00:00|1048.19|1040.52|1043.69|1036.02|1048.39|1040.72|1043.42|1035.75|680
1755767100000|2025-08-21 09:05:00|1043.79|1036.12|1043.89|1036.22|1045.64|1037.97|1043.56|1035.89|570
1755767400000|2025-08-21 09:10:00|1043.79|1036.12|1043.58|1035.91|1044.79|1037.12|1043.34|1035.67|507
1755767700000|2025-08-21 09:15:00|1043.6|1035.93|1043.34|1035.67|1043.63|1035.96|1041.39|1033.72|415
1755768000000|2025-08-21 09:20:00|1043.39|1035.72|1043.49|1035.82|1043.99|1036.32|1042.29|1034.62|456
1755768300000|2025-08-21 09:25:00|1043.54|1035.87|1045.29|1037.62|1045.78|1038.11|1043.21|1035.54|442
1755768600000|2025-08-21 09:30:00|1045.09|1037.42|1048.99|1041.32|1049.99|1042.32|1044.59|1036.92|475
1755768900000|2025-08-21 09:35:00|1049|1041.33|1050.8|1043.13|1050.8|1043.13|1048.69|1041.02|582
1755769200000|2025-08-21 09:40:00|1050.79|1043.12|1051.79|1044.12|1051.89|1044.22|1050.2|1042.53|533
1755769500000|2025-08-21 09:45:00|1051.74|1044.07|1050.19|1042.52|1052.35|1044.68|1049.29|1041.62|550
1755769800000|2025-08-21 09:50:00|1050.29|1042.62|1046.19|1038.52|1050.59|1042.92|1045.96|1038.29|589
1755770100000|2025-08-21 09:55:00|1046.21|1038.54|1044.99|1037.32|1046.69|1039.02|1044.88|1037.21|469
1755770400000|2025-08-21 10:00:00|1045.09|1037.42|1042.36|1034.69|1045.09|1037.42|1041.73|1034.06|501
1755770700000|2025-08-21 10:05:00|1042.28|1034.61|1046.77|1039.1|1048.19|1040.52|1042.1|1034.43|621
1755771000000|2025-08-21 10:10:00|1046.79|1039.12|1046.63|1038.96|1047.84|1040.17|1046.03|1038.36|690
1755771300000|2025-08-21 10:15:00|1046.59|1038.92|1048.59|1040.92|1049.59|1041.92|1046.34|1038.67|732
1755771600000|2025-08-21 10:20:00|1048.64|1040.97|1048.14|1040.47|1049.76|1042.09|1047.34|1039.67|753
1755771900000|2025-08-21 10:25:00|1048.04|1040.37|1048.11|1040.44|1049.66|1041.99|1046.84|1039.17|789
1755772200000|2025-08-21 10:30:00|1048.09|1040.42|1046.8|1039.13|1048.55|1040.88|1046.54|1038.87|742
1755772500000|2025-08-21 10:35:00|1046.86|1039.19|1047.21|1039.54|1047.29|1039.62|1045.63|1037.96|708
1755772800000|2025-08-21 10:40:00|1047.27|1039.6|1049.72|1042.05|1051.99|1044.32|1047.05|1039.38|727
1755773100000|2025-08-21 10:45:00|1049.8|1042.13|1048.27|1040.6|1050.09|1042.42|1047.87|1040.2|814
1755773400000|2025-08-21 10:50:00|1048.3|1040.63|1048.56|1040.89|1048.56|1040.89|1046.99|1039.32|710
1755773700000|2025-08-21 10:55:00|1048.53|1040.86|1047.23|1039.56|1048.75|1041.08|1046.03|1038.36|646
1755774000000|2025-08-21 11:00:00|1047.19|1039.52|1048.57|1040.9|1048.79|1041.12|1046.39|1038.72|833
1755774300000|2025-08-21 11:05:00|1048.54|1040.87|1050.22|1042.55|1050.89|1043.22|1048.34|1040.67|685
1755774600000|2025-08-21 11:10:00|1050.19|1042.52|1048|1040.33|1050.89|1043.22|1048|1040.33|623
1755774900000|2025-08-21 11:15:00|1048.34|1040.67|1049.99|1042.32|1050.29|1042.62|1047.6|1039.93|540
1755775200000|2025-08-21 11:20:00|1049.94|1042.27|1050.21|1042.54|1050.59|1042.92|1047.69|1040.02|497
1755775500000|2025-08-21 11:25:00|1050.29|1042.62|1050.49|1042.82|1050.69|1043.02|1049.12|1041.45|449
1755775800000|2025-08-21 11:30:00|1050.55|1042.88|1050.13|1042.46|1052.81|1045.14|1049.81|1042.14|663
1755776100000|2025-08-21 11:35:00|1050.11|1042.44|1045.05|1037.38|1050.18|1042.51|1044.49|1036.82|765
1755776400000|2025-08-21 11:40:00|1044.97|1037.3|1047.1|1039.43|1047.94|1040.27|1044.75|1037.08|819
1755776700000|2025-08-21 11:45:00|1047.16|1039.49|1042.65|1034.98|1047.16|1039.49|1042.6|1034.93|780
1755777000000|2025-08-21 11:50:00|1042.59|1034.92|1044.17|1036.5|1044.89|1037.22|1042.32|1034.65|723
1755777300000|2025-08-21 11:55:00|1044.19|1036.52|1046.37|1038.7|1047.09|1039.42|1044.04|1036.37|680
1755777600000|2025-08-21 12:00:00|1046.39|1038.72|1045.22|1037.55|1046.99|1039.32|1043.79|1036.12|726
1755777900000|2025-08-21 12:05:00|1045.19|1037.52|1046.08|1038.41|1047.69|1040.02|1044.76|1037.09|694
1755778200000|2025-08-21 12:10:00|1046.04|1038.37|1043.85|1036.18|1046.14|1038.47|1043.65|1035.98|753
1755778500000|2025-08-21 12:15:00|1043.81|1036.14|1041.13|1033.46|1044.95|1037.28|1039.88|1032.21|730
1755778800000|2025-08-21 12:20:00|1041.16|1033.49|1044.77|1037.1|1044.8|1037.13|1041.1|1033.43|799
1755779100000|2025-08-21 12:25:00|1044.74|1037.07|1040.87|1033.2|1045.41|1037.74|1040.47|1032.8|673
1755779400000|2025-08-21 12:30:00|1040.85|1033.18|1046.68|1039.01|1047.77|1040.1|1040.49|1032.82|907
1755779700000|2025-08-21 12:35:00|1046.73|1039.06|1043.73|1036.06|1046.92|1039.25|1043.31|1035.64|709
1755780000000|2025-08-21 12:40:00|1043.69|1036.02|1042.95|1035.28|1045.24|1037.57|1042.74|1035.07|624
1755780300000|2025-08-21 12:45:00|1043.03|1035.36|1037.7|1030.03|1043.24|1035.57|1037.1|1029.43|746
1755780600000|2025-08-21 12:50:00|1037.69|1030.02|1035.33|1027.66|1037.69|1030.02|1033.52|1025.85|848
1755780900000|2025-08-21 12:55:00|1035.29|1027.62|1037.21|1029.54|1037.4|1029.73|1035.29|1027.62|753
1755781200000|2025-08-21 13:00:00|1037.18|1029.51|1039.55|1031.88|1039.79|1032.12|1034.45|1026.78|816
1755781500000|2025-08-21 13:05:00|1039.49|1031.82|1040.2|1032.53|1040.39|1032.72|1037.47|1029.8|718
1755781800000|2025-08-21 13:10:00|1040.14|1032.47|1039.65|1031.98|1041.02|1033.35|1038.99|1031.32|703
1755782100000|2025-08-21 13:15:00|1039.54|1031.87|1039.64|1031.97|1040.34|1032.67|1038.03|1030.36|747
1755782400000|2025-08-21 13:20:00|1039.6|1031.93|1042.3|1034.63|1043.29|1035.62|1039.49|1031.82|616
1755782700000|2025-08-21 13:25:00|1042.25|1034.58|1044.25|1036.58|1044.56|1036.89|1041.82|1034.15|596
1755783000000|2025-08-21 13:30:00|1044.56|1036.89|1044.42|1036.75|1047.98|1040.31|1038.39|1030.72|926
1755783300000|2025-08-21 13:35:00|1044.4|1036.73|1048.55|1040.88|1051.51|1043.84|1042.77|1035.1|906
1755783600000|2025-08-21 13:40:00|1048.64|1040.97|1049.2|1041.53|1049.74|1042.07|1044.59|1036.92|966
1755783900000|2025-08-21 13:45:00|1049.26|1041.59|1046.42|1038.75|1049.44|1041.77|1040.05|1032.38|967
1755784200000|2025-08-21 13:50:00|1046.52|1038.85|1044.3|1036.63|1049.34|1041.67|1043.57|1035.9|965
1755784500000|2025-08-21 13:55:00|1044.34|1036.67|1039.99|1032.32|1044.54|1036.87|1039.74|1032.07|881
1755784800000|2025-08-21 14:00:00|1040.07|1032.4|1042.38|1034.71|1044.94|1037.27|1037.53|1029.86|960
1755785100000|2025-08-21 14:05:00|1042.29|1034.62|1042.94|1035.27|1044.97|1037.3|1041.49|1033.82|951
1755785400000|2025-08-21 14:10:00|1042.99|1035.32|1045.74|1038.07|1046.74|1039.07|1041.74|1034.07|909
1755785700000|2025-08-21 14:15:00|1045.69|1038.02|1051.63|1043.96|1053.18|1045.51|1044.41|1036.74|887
1755786000000|2025-08-21 14:20:00|1051.65|1043.98|1048.49|1040.82|1052.68|1045.01|1047.29|1039.62|865
1755786300000|2025-08-21 14:25:00|1048.41|1040.74|1050.16|1042.49|1050.3|1042.63|1045.64|1037.97|884
1755786600000|2025-08-21 14:30:00|1050.22|1042.55|1042.49|1034.82|1050.54|1042.87|1042.49|1034.82|754
1755786900000|2025-08-21 14:35:00|1042.44|1034.77|1037.19|1029.52|1044.04|1036.37|1037.19|1029.52|666
1755787200000|2025-08-21 14:40:00|1037.2|1029.53|1036.79|1029.12|1037.44|1029.77|1031.17|1023.5|823
1755787500000|2025-08-21 14:45:00|1036.69|1029.02|1033.19|1025.52|1037.61|1029.94|1033.1|1025.43|802
1755787800000|2025-08-21 14:50:00|1033.14|1025.47|1038.84|1031.17|1039.44|1031.77|1032.84|1025.17|775
1755788100000|2025-08-21 14:55:00|1038.91|1031.24|1037.14|1029.47|1039.12|1031.45|1036.19|1028.52|851
1755788400000|2025-08-21 15:00:00|1037.11|1029.44|1034.14|1026.47|1039.39|1031.72|1033.99|1026.32|859
1755788700000|2025-08-21 15:05:00|1034.24|1026.57|1036.99|1029.32|1037.59|1029.92|1032.59|1024.92|888
1755789000000|2025-08-21 15:10:00|1037.04|1029.37|1029.55|1021.88|1037.24|1029.57|1029.51|1021.84|774
1755789300000|2025-08-21 15:15:00|1029.27|1021.6|1035.56|1027.89|1035.65|1027.98|1027.69|1020.02|866
1755789600000|2025-08-21 15:20:00|1035.57|1027.9|1037|1029.33|1037.89|1030.22|1033.64|1025.97|878
1755789900000|2025-08-21 15:25:00|1037.1|1029.43|1034.16|1026.49|1037.64|1029.97|1032.44|1024.77|803
1755790200000|2025-08-21 15:30:00|1034.19|1026.52|1032.39|1024.72|1034.49|1026.82|1030.94|1023.27|840
1755790500000|2025-08-21 15:35:00|1032.37|1024.7|1035.42|1027.75|1036.02|1028.35|1032.19|1024.52|776
1755790800000|2025-08-21 15:40:00|1035.41|1027.74|1036.09|1028.42|1038.11|1030.44|1034.96|1027.29|642
1755791100000|2025-08-21 15:45:00|1036.07|1028.4|1032.9|1025.23|1036.09|1028.42|1032.79|1025.12|651
1755791400000|2025-08-21 15:50:00|1032.89|1025.22|1029.94|1022.27|1035.2|1027.53|1029.4|1021.73|742
1755791700000|2025-08-21 15:55:00|1029.95|1022.28|1029.89|1022.22|1031.02|1023.35|1028.84|1021.17|546
1755792000000|2025-08-21 16:00:00|1029.95|1022.28|1029.34|1021.67|1032.39|1024.72|1029.14|1021.47|841
1755792300000|2025-08-21 16:05:00|1029.39|1021.72|1033.68|1026.01|1034.93|1027.26|1028.31|1020.64|787
1755792600000|2025-08-21 16:10:00|1033.58|1025.91|1035.14|1027.47|1036.05|1028.38|1033.29|1025.62|721
1755792900000|2025-08-21 16:15:00|1035.24|1027.57|1037.11|1029.44|1038.04|1030.37|1034.84|1027.17|652
1755793200000|2025-08-21 16:20:00|1037.09|1029.42|1032.54|1024.87|1037.16|1029.49|1032.54|1024.87|722
1755793500000|2025-08-21 16:25:00|1032.57|1024.9|1031.84|1024.17|1032.7|1025.03|1029.1|1021.43|719
1755793800000|2025-08-21 16:30:00|1031.7|1024.03|1030.47|1022.8|1034.39|1026.72|1030.03|1022.36|844
1755794100000|2025-08-21 16:35:00|1030.53|1022.86|1031.19|1023.52|1031.34|1023.67|1028.08|1020.41|773
1755794400000|2025-08-21 16:40:00|1031.17|1023.5|1031.51|1023.84|1032.82|1025.15|1030.07|1022.4|753
1755794700000|2025-08-21 16:45:00|1031.49|1023.82|1029.45|1021.78|1032.64|1024.97|1029.4|1021.73|815
1755795000000|2025-08-21 16:50:00|1029.49|1021.82|1028.55|1020.88|1030.19|1022.52|1027.53|1019.86|865
1755795300000|2025-08-21 16:55:00|1028.58|1020.91|1026.97|1019.3|1029.37|1021.7|1025.99|1018.32|840
1755795600000|2025-08-21 17:00:00|1026.99|1019.32|1025.79|1018.12|1027.51|1019.84|1024.71|1017.04|867
1755795900000|2025-08-21 17:05:00|1025.82|1018.15|1024.93|1017.26|1027.51|1019.84|1024.64|1016.97|862
1755796200000|2025-08-21 17:10:00|1024.94|1017.27|1026.27|1018.6|1027.36|1019.69|1024.68|1017.01|883
1755796500000|2025-08-21 17:15:00|1026.15|1018.48|1028.67|1021|1029.25|1021.58|1025.81|1018.14|928
1755796800000|2025-08-21 17:20:00|1028.62|1020.95|1028.16|1020.49|1029.79|1022.12|1026.74|1019.07|896
1755797100000|2025-08-21 17:25:00|1028.17|1020.5|1028.19|1020.52|1029.89|1022.22|1027.66|1019.99|811
1755797400000|2025-08-21 17:30:00|1028.29|1020.62|1032.53|1024.86|1032.59|1024.92|1027.62|1019.95|829
1755797700000|2025-08-21 17:35:00|1032.64|1024.97|1034.7|1027.03|1035.39|1027.72|1031.34|1023.67|877
1755798000000|2025-08-21 17:40:00|1034.72|1027.05|1033.13|1025.46|1034.99|1027.32|1032.4|1024.73|798
1755798300000|2025-08-21 17:45:00|1033.25|1025.58|1034.12|1026.45|1035.2|1027.53|1032.86|1025.19|787
1755798600000|2025-08-21 17:50:00|1034.17|1026.5|1031.68|1024.01|1034.17|1026.5|1030.84|1023.17|761
1755798900000|2025-08-21 17:55:00|1031.7|1024.03|1033.68|1026.01|1033.99|1026.32|1031.41|1023.74|681
1755799200000|2025-08-21 18:00:00|1033.73|1026.06|1031.89|1024.22|1034.79|1027.12|1031.74|1024.07|707
1755799500000|2025-08-21 18:05:00|1032.1|1024.43|1031.19|1023.52|1033.49|1025.82|1030.95|1023.28|779
1755799800000|2025-08-21 18:10:00|1031.2|1023.53|1028.39|1020.72|1031.2|1023.53|1028.19|1020.52|732
1755800100000|2025-08-21 18:15:00|1028.36|1020.69|1031.92|1024.25|1032.12|1024.45|1026.36|1018.69|736
1755800400000|2025-08-21 18:20:00|1031.94|1024.27|1032.78|1025.11|1033.61|1025.94|1031.67|1024|712
1755800700000|2025-08-21 18:25:00|1032.76|1025.09|1032.27|1024.6|1034.65|1026.98|1032.26|1024.59|525
1755801000000|2025-08-21 18:30:00|1032.29|1024.62|1029.61|1021.94|1032.62|1024.95|1029.42|1021.75|689
1755801300000|2025-08-21 18:35:00|1029.69|1022.02|1031.39|1023.72|1032.29|1024.62|1028.69|1021.02|689
1755801600000|2025-08-21 18:40:00|1031.42|1023.75|1029.74|1022.07|1032.91|1025.24|1029.69|1022.02|640
1755801900000|2025-08-21 18:45:00|1029.64|1021.97|1028.26|1020.59|1030.09|1022.42|1026.22|1018.55|705
1755802200000|2025-08-21 18:50:00|1028.17|1020.5|1034.32|1026.65|1034.32|1026.65|1027.39|1019.72|625
1755802500000|2025-08-21 18:55:00|1034.39|1026.72|1034.67|1027|1035.95|1028.28|1033.4|1025.73|607
1755802800000|2025-08-21 19:00:00|1034.62|1026.95|1036.79|1029.12|1037.86|1030.19|1034.08|1026.41|607
1755803100000|2025-08-21 19:05:00|1036.81|1029.14|1036.89|1029.22|1037.79|1030.12|1035.34|1027.67|592
1755803400000|2025-08-21 19:10:00|1036.9|1029.23|1033.01|1025.34|1036.91|1029.24|1032.61|1024.94|587
1755803700000|2025-08-21 19:15:00|1033.05|1025.38|1031.46|1023.79|1033.34|1025.67|1031.15|1023.48|629
1755804000000|2025-08-21 19:20:00|1031.64|1023.97|1027.36|1019.69|1031.64|1023.97|1027.03|1019.36|628
1755804300000|2025-08-21 19:25:00|1027.39|1019.72|1027.54|1019.87|1028.49|1020.82|1026.59|1018.92|757
1755804600000|2025-08-21 19:30:00|1027.56|1019.89|1025.95|1018.28|1028.51|1020.84|1025.94|1018.27|833
1755804900000|2025-08-21 19:35:00|1025.94|1018.27|1026.71|1019.04|1027.12|1019.45|1024.82|1017.15|768
1755805200000|2025-08-21 19:40:00|1026.69|1019.02|1024.75|1017.08|1028.58|1020.91|1024.75|1017.08|802
1755805500000|2025-08-21 19:45:00|1024.72|1017.05|1025.33|1017.66|1025.63|1017.96|1023.84|1016.17|659
1755805800000|2025-08-21 19:50:00|1025.02|1017.35|1024.31|1016.64|1026.56|1018.89|1023.81|1016.14|571
1755806100000|2025-08-21 19:55:00|1024.16|1016.49|1025.63|1017.96|1026.35|1018.68|1024.16|1016.49|774
1755806400000|2025-08-21 20:00:00|1025.47|1017.8|1024.55|1016.88|1027.79|1020.12|1024.5|1016.83|812
1755806700000|2025-08-21 20:05:00|1024.39|1016.72|1026.3|1018.63|1026.89|1019.22|1024.39|1016.72|806
1755807000000|2025-08-21 20:10:00|1026.28|1018.61|1027.15|1019.48|1027.69|1020.02|1025.89|1018.22|749
1755807300000|2025-08-21 20:15:00|1027.24|1019.57|1028.46|1020.79|1029.64|1021.97|1026.89|1019.22|756
1755807600000|2025-08-21 20:20:00|1028.49|1020.82|1029.59|1021.92|1029.79|1022.12|1027.76|1020.09|613
1755807900000|2025-08-21 20:25:00|1029.39|1021.72|1027.96|1020.29|1029.89|1022.22|1027.81|1020.14|669
1755808200000|2025-08-21 20:30:00|1027.93|1020.26|1023.84|1016.17|1028.79|1021.12|1023.79|1016.12|779
1755808500000|2025-08-21 20:35:00|1023.89|1016.22|1024.61|1016.94|1025.79|1018.12|1022.24|1014.57|793
1755808800000|2025-08-21 20:40:00|1024.66|1016.99|1026.86|1019.19|1027.14|1019.47|1024.54|1016.87|838
1755809100000|2025-08-21 20:45:00|1026.84|1019.17|1028.71|1021.04|1029.02|1021.35|1026.37|1018.7|806
1755809400000|2025-08-21 20:50:00|1028.91|1021.24|1034.02|1026.35|1034.39|1026.72|1028.71|1021.04|777
1755809700000|2025-08-21 20:55:00|1033.97|1026.3|1032.1|1024.43|1036.43|1028.76|1031.29|1023.62|802
1755810000000|2025-08-21 21:00:00|1032.06|1024.39|1025.78|1018.11|1032.72|1025.05|1025.62|1017.95|604
1755810300000|2025-08-21 21:05:00|1025.8|1018.13|1027.82|1020.15|1028.05|1020.38|1025.19|1017.52|606
1755810600000|2025-08-21 21:10:00|1027.83|1020.16|1033.07|1025.4|1034.08|1026.41|1026.47|1018.8|520
1755810900000|2025-08-21 21:15:00|1033.11|1025.44|1030.5|1022.83|1033.77|1026.1|1028.69|1021.02|793
1755811200000|2025-08-21 21:20:00|1030.56|1022.89|1034.41|1026.74|1034.67|1027|1030.56|1022.89|513
1755811500000|2025-08-21 21:25:00|1034.51|1026.84|1033.84|1026.17|1036.15|1028.48|1032.9|1025.23|531
1755811800000|2025-08-21 21:30:00|1033.85|1026.18|1036.2|1028.53|1036.55|1028.88|1032.58|1024.91|515
1755812100000|2025-08-21 21:35:00|1036.18|1028.51|1033.63|1025.96|1036.31|1028.64|1031.77|1024.1|463
1755812400000|2025-08-21 21:40:00|1033.66|1025.99|1032.28|1024.61|1033.82|1026.15|1032.11|1024.44|305
1755812700000|2025-08-21 21:45:00|1032.38|1024.71|1032.4|1024.73|1032.43|1024.76|1032.02|1024.35|229
1755813000000|2025-08-21 21:50:00|1032.38|1024.71|1033.44|1025.77|1034.34|1026.67|1032.36|1024.69|356
1755813300000|2025-08-21 21:55:00|1033.45|1025.78|1031.86|1024.19|1033.45|1025.78|1031.86|1024.19|283
1755813600000|2025-08-21 22:00:00|1031.88|1024.21|1030.76|1023.09|1032.09|1024.42|1030.76|1023.09|143
1755813900000|2025-08-21 22:05:00|1030.82|1023.15|1030.8|1023.13|1030.89|1023.22|1029.84|1022.17|195
1755814200000|2025-08-21 22:10:00|1030.68|1023.01|1034.22|1026.55|1034.49|1026.82|1030.68|1023.01|377
1755814500000|2025-08-21 22:15:00|1034.43|1026.76|1034.1|1026.43|1035.59|1027.92|1033.18|1025.51|581
1755814800000|2025-08-21 22:20:00|1034.19|1026.52|1035.61|1027.94|1036.39|1028.72|1033.98|1026.31|415
1755815100000|2025-08-21 22:25:00|1035.48|1027.81|1034.91|1027.24|1036.89|1029.22|1034.86|1027.19|364
1755815400000|2025-08-21 22:30:00|1035.16|1027.49|1034.02|1026.35|1036.19|1028.52|1033.86|1026.19|318
1755815700000|2025-08-21 22:35:00|1034.14|1026.47|1033.38|1025.71|1034.34|1026.67|1032.99|1025.32|393
1755816000000|2025-08-21 22:40:00|1033.49|1025.82|1030.69|1023.02|1033.99|1026.32|1030.69|1023.02|597
1755816300000|2025-08-21 22:45:00|1030.84|1023.17|1032.59|1024.92|1032.74|1025.07|1030.04|1022.37|615
1755816600000|2025-08-21 22:50:00|1032.65|1024.98|1031.74|1024.07|1033.86|1026.19|1031.14|1023.47|556
1755816900000|2025-08-21 22:55:00|1031.76|1024.09|1031.99|1024.32|1033.16|1025.49|1031.28|1023.61|463
1755817200000|2025-08-21 23:00:00|1032|1024.33|1029.61|1021.94|1032.49|1024.82|1029.37|1021.7|411
1755817500000|2025-08-21 23:05:00|1029.63|1021.96|1026.99|1019.32|1029.79|1022.12|1026.99|1019.32|444
1755817800000|2025-08-21 23:10:00|1027.01|1019.34|1025.99|1018.32|1027.29|1019.62|1025.94|1018.27|323
1755818100000|2025-08-21 23:15:00|1026.09|1018.42|1024.49|1016.82|1026.61|1018.94|1024.39|1016.72|453
1755818400000|2025-08-21 23:20:00|1024.79|1017.12|1023.57|1015.9|1024.79|1017.12|1023.31|1015.64|394
1755818700000|2025-08-21 23:25:00|1023.59|1015.92|1025.82|1018.15|1025.95|1018.28|1022.79|1015.12|597
1755819000000|2025-08-21 23:30:00|1025.75|1018.08|1022.13|1014.46|1025.75|1018.08|1021.79|1014.12|747
1755819300000|2025-08-21 23:35:00|1022.1|1014.43|1021.29|1013.62|1022.99|1015.32|1020.74|1013.07|657
1755819600000|2025-08-21 23:40:00|1021.31|1013.64|1021.3|1013.63|1022.37|1014.7|1020.89|1013.22|577
1755819900000|2025-08-21 23:45:00|1021.39|1013.72|1023.06|1015.39|1023.95|1016.28|1021.34|1013.67|639
1755820200000|2025-08-21 23:50:00|1023.09|1015.42|1025.89|1018.22|1026.19|1018.52|1022.99|1015.32|600
1755820500000|2025-08-21 23:55:00|1025.84|1018.17|1026.26|1018.59|1026.59|1018.92|1025.58|1017.91|458
1755820800000|2025-08-22 00:00:00|1026.21|1018.54|1030.12|1022.45|1031.09|1023.42|1026.05|1018.38|865
1755821100000|2025-08-22 00:05:00|1030.14|1022.47|1032.42|1024.75|1032.79|1025.12|1029.17|1021.5|802
1755821400000|2025-08-22 00:10:00|1032.3|1024.63|1029.72|1022.05|1033.69|1026.02|1029.4|1021.73|716
1755821700000|2025-08-22 00:15:00|1029.89|1022.22|1031.03|1023.36|1031.39|1023.72|1028.04|1020.37|786
1755822000000|2025-08-22 00:20:00|1031.06|1023.39|1033.19|1025.52|1033.85|1026.18|1031.06|1023.39|686
1755822300000|2025-08-22 00:25:00|1033.17|1025.5|1032.99|1025.32|1033.82|1026.15|1032.5|1024.83|720
1755822600000|2025-08-22 00:30:00|1032.9|1025.23|1035.21|1027.54|1035.79|1028.12|1032.4|1024.73|693
1755822900000|2025-08-22 00:35:00|1035.04|1027.37|1033.66|1025.99|1035.79|1028.12|1032.44|1024.77|821
1755823200000|2025-08-22 00:40:00|1033.42|1025.75|1033.2|1025.53|1035.19|1027.52|1033.2|1025.53|645
1755823500000|2025-08-22 00:45:00|1033.25|1025.58|1028.64|1020.97|1033.37|1025.7|1028.52|1020.85|443
1755823800000|2025-08-22 00:50:00|1028.83|1021.16|1028.24|1020.57|1029.24|1021.57|1027.7|1020.03|476
1755824100000|2025-08-22 00:55:00|1028.49|1020.82|1029.22|1021.55|1030.39|1022.72|1028.29|1020.62|666
1755824400000|2025-08-22 01:00:00|1029.2|1021.53|1029.75|1022.08|1031.89|1024.22|1028.29|1020.62|668
1755824700000|2025-08-22 01:05:00|1029.73|1022.06|1023.61|1015.94|1029.84|1022.17|1023.59|1015.92|627
1755825000000|2025-08-22 01:10:00|1023.74|1016.07|1023.99|1016.32|1025.54|1017.87|1023.49|1015.82|832
1755825300000|2025-08-22 01:15:00|1023.96|1016.29|1030.2|1022.53|1030.46|1022.79|1023.89|1016.22|816
1755825600000|2025-08-22 01:20:00|1030.05|1022.38|1032.07|1024.4|1032.39|1024.72|1029.8|1022.13|851
1755825900000|2025-08-22 01:25:00|1032.19|1024.52|1031.39|1023.72|1032.44|1024.77|1030.58|1022.91|764
1755826200000|2025-08-22 01:30:00|1031.29|1023.62|1031.09|1023.42|1031.87|1024.2|1029.29|1021.62|803
1755826500000|2025-08-22 01:35:00|1031.1|1023.43|1032.4|1024.73|1033.59|1025.92|1030.89|1023.22|778
1755826800000|2025-08-22 01:40:00|1032.35|1024.68|1034.32|1026.65|1034.68|1027.01|1031.6|1023.93|653
1755827100000|2025-08-22 01:45:00|1034.36|1026.69|1033.87|1026.2|1034.58|1026.91|1032.91|1025.24|645
1755827400000|2025-08-22 01:50:00|1033.83|1026.16|1033.06|1025.39|1033.88|1026.21|1031.14|1023.47|784
1755827700000|2025-08-22 01:55:00|1033.12|1025.45|1033.31|1025.64|1034.59|1026.92|1032.91|1025.24|728
1755828000000|2025-08-22 02:00:00|1033.29|1025.62|1035.08|1027.41|1035.29|1027.62|1031.86|1024.19|768
1755828300000|2025-08-22 02:05:00|1035.26|1027.59|1038.16|1030.49|1038.48|1030.81|1034.92|1027.25|784
1755828600000|2025-08-22 02:10:00|1038.07|1030.4|1041.17|1033.5|1041.61|1033.94|1037.95|1030.28|767
1755828900000|2025-08-22 02:15:00|1041.45|1033.78|1042.94|1035.27|1043.69|1036.02|1040.49|1032.82|761
1755829200000|2025-08-22 02:20:00|1043.04|1035.37|1047.76|1040.09|1048.11|1040.44|1042.89|1035.22|524
1755829500000|2025-08-22 02:25:00|1047.74|1040.07|1047.32|1039.65|1048.79|1041.12|1045.49|1037.82|647
1755829800000|2025-08-22 02:30:00|1047.33|1039.66|1045.63|1037.96|1047.59|1039.92|1045.44|1037.77|804
1755830100000|2025-08-22 02:35:00|1045.59|1037.92|1044.59|1036.92|1047.19|1039.52|1043.69|1036.02|764
1755830400000|2025-08-22 02:40:00|1044.51|1036.84|1043.49|1035.82|1045.09|1037.42|1043.19|1035.52|522
1755830700000|2025-08-22 02:45:00|1043.51|1035.84|1042.1|1034.43|1043.51|1035.84|1040.04|1032.37|573
1755831000000|2025-08-22 02:50:00|1042.24|1034.57|1041.06|1033.39|1044.32|1036.65|1040.87|1033.2|526
1755831300000|2025-08-22 02:55:00|1041.02|1033.35|1039.9|1032.23|1041.04|1033.37|1039.19|1031.52|407
1755831600000|2025-08-22 03:00:00|1039.89|1032.22|1040.57|1032.9|1040.82|1033.15|1038.1|1030.43|455
1755831900000|2025-08-22 03:05:00|1040.56|1032.89|1044.63|1036.96|1045.21|1037.54|1040.29|1032.62|428
1755832200000|2025-08-22 03:10:00|1045.29|1037.62|1044.29|1036.62|1045.46|1037.79|1043.69|1036.02|512
1755832500000|2025-08-22 03:15:00|1044.39|1036.72|1040.59|1032.92|1044.46|1036.79|1040.22|1032.55|578
1755832800000|2025-08-22 03:20:00|1040.61|1032.94|1037.29|1029.62|1041.84|1034.17|1037.19|1029.52|414
1755833100000|2025-08-22 03:25:00|1037.3|1029.63|1035.89|1028.22|1037.79|1030.12|1035.69|1028.02|287
1755833400000|2025-08-22 03:30:00|1035.72|1028.05|1036.64|1028.97|1036.64|1028.97|1034.24|1026.57|455
1755833700000|2025-08-22 03:35:00|1036.51|1028.84|1034.49|1026.82|1036.57|1028.9|1034.1|1026.43|467
1755834000000|2025-08-22 03:40:00|1034.47|1026.8|1030.89|1023.22|1034.47|1026.8|1030.49|1022.82|554
1755834300000|2025-08-22 03:45:00|1030.99|1023.32|1031.29|1023.62|1032.59|1024.92|1029.59|1021.92|482
1755834600000|2025-08-22 03:50:00|1031.17|1023.5|1032.08|1024.41|1032.08|1024.41|1029.87|1022.2|507
1755834900000|2025-08-22 03:55:00|1032.32|1024.65|1032.4|1024.73|1033.33|1025.66|1030.99|1023.32|572
1755835200000|2025-08-22 04:00:00|1032.33|1024.66|1035.08|1027.41|1035.43|1027.76|1032.23|1024.56|735
1755835500000|2025-08-22 04:05:00|1035.07|1027.4|1035.25|1027.58|1038.88|1031.21|1034.67|1027|616
1755835800000|2025-08-22 04:10:00|1035.34|1027.67|1037.44|1029.77|1037.69|1030.02|1035.15|1027.48|472
1755836100000|2025-08-22 04:15:00|1037.36|1029.69|1041.2|1033.53|1041.47|1033.8|1036.41|1028.74|435
1755836400000|2025-08-22 04:20:00|1041.12|1033.45|1041.5|1033.83|1043.09|1035.42|1040.96|1033.29|564
1755836700000|2025-08-22 04:25:00|1041.52|1033.85|1038.89|1031.22|1041.71|1034.04|1037.9|1030.23|603
1755837000000|2025-08-22 04:30:00|1038.61|1030.94|1036.34|1028.67|1038.89|1031.22|1035.96|1028.29|685
1755837300000|2025-08-22 04:35:00|1036.3|1028.63|1036.44|1028.77|1039.59|1031.92|1035.84|1028.17|590
1755837600000|2025-08-22 04:40:00|1036.45|1028.78|1036.09|1028.42|1037.54|1029.87|1035.54|1027.87|371
1755837900000|2025-08-22 04:45:00|1036.14|1028.47|1033.99|1026.32|1036.54|1028.87|1033.89|1026.22|438
1755838200000|2025-08-22 04:50:00|1034|1026.33|1031.09|1023.42|1034|1026.33|1030.65|1022.98|608
1755838500000|2025-08-22 04:55:00|1031.11|1023.44|1034.12|1026.45|1034.69|1027.02|1030.76|1023.09|539
1755838800000|2025-08-22 05:00:00|1034.31|1026.64|1034.39|1026.72|1034.89|1027.22|1033.13|1025.46|611
1755839100000|2025-08-22 05:05:00|1034.36|1026.69|1034.89|1027.22|1037.42|1029.75|1034.29|1026.62|436
1755839400000|2025-08-22 05:10:00|1034.9|1027.23|1035.69|1028.02|1036.79|1029.12|1034.21|1026.54|514
1755839700000|2025-08-22 05:15:00|1035.71|1028.04|1033.99|1026.32|1037.19|1029.52|1033.96|1026.29|630
1755840000000|2025-08-22 05:20:00|1033.96|1026.29|1033.91|1026.24|1035.79|1028.12|1032.96|1025.29|740
1755840300000|2025-08-22 05:25:00|1033.89|1026.22|1033.41|1025.74|1034.09|1026.42|1032.49|1024.82|601
1755840600000|2025-08-22 05:30:00|1033.39|1025.72|1036.03|1028.36|1036.52|1028.85|1032.7|1025.03|614
1755840900000|2025-08-22 05:35:00|1036.12|1028.45|1034.51|1026.84|1038.69|1031.02|1034.36|1026.69|688
1755841200000|2025-08-22 05:40:00|1034.54|1026.87|1033.02|1025.35|1034.78|1027.11|1030.42|1022.75|673
1755841500000|2025-08-22 05:45:00|1032.73|1025.06|1035.83|1028.16|1036.33|1028.66|1032.42|1024.75|647
1755841800000|2025-08-22 05:50:00|1035.99|1028.32|1036.59|1028.92|1037.19|1029.52|1035.01|1027.34|656
1755842100000|2025-08-22 05:55:00|1036.86|1029.19|1035.71|1028.04|1037.63|1029.96|1035.59|1027.92|627
1755842400000|2025-08-22 06:00:00|1035.65|1027.98|1034.52|1026.85|1037.4|1029.73|1034.25|1026.58|643
1755842700000|2025-08-22 06:05:00|1034.35|1026.68|1035.23|1027.56|1035.67|1028|1033.51|1025.84|693
1755843000000|2025-08-22 06:10:00|1035.26|1027.59|1038.33|1030.66|1038.89|1031.22|1034.84|1027.17|532
1755843300000|2025-08-22 06:15:00|1038.49|1030.82|1039.79|1032.12|1041.26|1033.59|1038.24|1030.57|699
1755843600000|2025-08-22 06:20:00|1039.92|1032.25|1042.18|1034.51|1043.9|1036.23|1039.86|1032.19|531
1755843900000|2025-08-22 06:25:00|1042.22|1034.55|1043.58|1035.91|1044.06|1036.39|1040.86|1033.19|616
1755844200000|2025-08-22 06:30:00|1043.78|1036.11|1039.34|1031.67|1044.89|1037.22|1039.1|1031.43|754
1755844500000|2025-08-22 06:35:00|1039.41|1031.74|1037.99|1030.32|1040.39|1032.72|1037.59|1029.92|743
1755844800000|2025-08-22 06:40:00|1038.15|1030.48|1034.01|1026.34|1038.49|1030.82|1032.39|1024.72|783
1755845100000|2025-08-22 06:45:00|1034.29|1026.62|1036.15|1028.48|1037.13|1029.46|1032.49|1024.82|794
1755845400000|2025-08-22 06:50:00|1036|1028.33|1036.43|1028.76|1036.93|1029.26|1034.35|1026.68|607
1755845700000|2025-08-22 06:55:00|1037.08|1029.41|1035.78|1028.11|1038.29|1030.62|1035.43|1027.76|535
1755846000000|2025-08-22 07:00:00|1035.8|1028.13|1040.69|1033.02|1041.45|1033.78|1034.61|1026.94|582
1755846300000|2025-08-22 07:05:00|1040.7|1033.03|1045.18|1037.51|1045.85|1038.18|1040.44|1032.77|631
1755846600000|2025-08-22 07:10:00|1045.24|1037.57|1043.44|1035.77|1046.09|1038.42|1043.43|1035.76|547
1755846900000|2025-08-22 07:15:00|1043.79|1036.12|1044.19|1036.52|1044.69|1037.02|1041.73|1034.06|723
1755847200000|2025-08-22 07:20:00|1044.24|1036.57|1047.06|1039.39|1048.01|1040.34|1044.03|1036.36|793
1755847500000|2025-08-22 07:25:00|1046.71|1039.04|1048.64|1040.97|1049.09|1041.42|1046.27|1038.6|549
1755847800000|2025-08-22 07:30:00|1048.49|1040.82|1045.8|1038.13|1048.89|1041.22|1044.84|1037.17|827
1755848100000|2025-08-22 07:35:00|1045.87|1038.2|1047.11|1039.44|1047.63|1039.96|1045.73|1038.06|619
1755848400000|2025-08-22 07:40:00|1047.09|1039.42|1045.95|1038.28|1047.99|1040.32|1045.36|1037.69|730
1755848700000|2025-08-22 07:45:00|1045.79|1038.12|1045.96|1038.29|1046.79|1039.12|1043.61|1035.94|774
1755849000000|2025-08-22 07:50:00|1045.98|1038.31|1048.22|1040.55|1048.88|1041.21|1044.98|1037.31|771
1755849300000|2025-08-22 07:55:00|1047.98|1040.31|1046.96|1039.29|1048.79|1041.12|1045.89|1038.22|768
1755849600000|2025-08-22 08:00:00|1047.02|1039.35|1052.01|1044.34|1052.46|1044.79|1046.82|1039.15|662
1755849900000|2025-08-22 08:05:00|1052.08|1044.41|1054.62|1046.95|1056.04|1048.37|1051.64|1043.97|599
1755850200000|2025-08-22 08:10:00|1054.6|1046.93|1054.81|1047.14|1055.29|1047.62|1053.3|1045.63|630
1755850500000|2025-08-22 08:15:00|1054.79|1047.12|1051.89|1044.22|1055.73|1048.06|1051.49|1043.82|714
1755850800000|2025-08-22 08:20:00|1052.23|1044.56|1052.82|1045.15|1055.99|1048.32|1051.89|1044.22|660
1755851100000|2025-08-22 08:25:00|1052.79|1045.12|1054.47|1046.8|1055.17|1047.5|1051.45|1043.78|702
1755851400000|2025-08-22 08:30:00|1054.6|1046.93|1051.91|1044.24|1055.19|1047.52|1051.25|1043.58|833
1755851700000|2025-08-22 08:35:00|1051.97|1044.3|1050.39|1042.72|1051.99|1044.32|1048.77|1041.1|750
1755852000000|2025-08-22 08:40:00|1050.34|1042.67|1049.97|1042.3|1050.89|1043.22|1047.9|1040.23|786
1755852300000|2025-08-22 08:45:00|1049.79|1042.12|1047.1|1039.43|1049.79|1042.12|1046.29|1038.62|778
1755852600000|2025-08-22 08:50:00|1047.15|1039.48|1048.64|1040.97|1048.81|1041.14|1047.04|1039.37|785
1755852900000|2025-08-22 08:55:00|1048.66|1040.99|1046.49|1038.82|1048.69|1041.02|1046.19|1038.52|659
1755853200000|2025-08-22 09:00:00|1046.54|1038.87|1045.74|1038.07|1049.29|1041.62|1045.74|1038.07|658
1755853500000|2025-08-22 09:05:00|1045.69|1038.02|1046.06|1038.39|1047.21|1039.54|1045.09|1037.42|648
1755853800000|2025-08-22 09:10:00|1046.07|1038.4|1045.14|1037.47|1047.91|1040.24|1044.99|1037.32|616
1755854100000|2025-08-22 09:15:00|1045.06|1037.39|1044.89|1037.22|1046.35|1038.68|1044.12|1036.45|585
1755854400000|2025-08-22 09:20:00|1044.8|1037.13|1042.54|1034.87|1044.99|1037.32|1042.39|1034.72|692
1755854700000|2025-08-22 09:25:00|1042.55|1034.88|1043.15|1035.48|1043.59|1035.92|1041.55|1033.88|621
1755855000000|2025-08-22 09:30:00|1043.11|1035.44|1042.67|1035|1046.19|1038.52|1042.17|1034.5|747
1755855300000|2025-08-22 09:35:00|1042.5|1034.83|1045.09|1037.42|1045.23|1037.56|1040.89|1033.22|681
1755855600000|2025-08-22 09:40:00|1045.15|1037.48|1046.35|1038.68|1047.29|1039.62|1045.09|1037.42|534
1755855900000|2025-08-22 09:45:00|1046.33|1038.66|1050.47|1042.8|1050.89|1043.22|1045.73|1038.06|672
1755856200000|2025-08-22 09:50:00|1050.44|1042.77|1048.09|1040.42|1050.55|1042.88|1048.02|1040.35|791
1755856500000|2025-08-22 09:55:00|1048.12|1040.45|1047.59|1039.92|1048.79|1041.12|1046.78|1039.11|653
1755856800000|2025-08-22 10:00:00|1047.48|1039.81|1044.54|1036.87|1048.05|1040.38|1044.47|1036.8|730
1755857100000|2025-08-22 10:05:00|1044.59|1036.92|1043.65|1035.98|1045.59|1037.92|1043.49|1035.82|703
1755857400000|2025-08-22 10:10:00|1043.69|1036.02|1043.25|1035.58|1046.29|1038.62|1043.19|1035.52|714
1755857700000|2025-08-22 10:15:00|1043.2|1035.53|1040.13|1032.46|1043.3|1035.63|1038.3|1030.63|711
1755858000000|2025-08-22 10:20:00|1040.14|1032.47|1041.78|1034.11|1042.49|1034.82|1039.91|1032.24|813
1755858300000|2025-08-22 10:25:00|1041.79|1034.12|1043.23|1035.56|1043.39|1035.72|1041.74|1034.07|719
1755858600000|2025-08-22 10:30:00|1043.22|1035.55|1040.47|1032.8|1043.52|1035.85|1039.05|1031.38|866
1755858900000|2025-08-22 10:35:00|1040.51|1032.84|1037.59|1029.92|1040.74|1033.07|1037.39|1029.72|639
1755859200000|2025-08-22 10:40:00|1037.57|1029.9|1037.94|1030.27|1038.79|1031.12|1036.94|1029.27|704
1755859500000|2025-08-22 10:45:00|1037.93|1030.26|1036.54|1028.87|1038.25|1030.58|1035.29|1027.62|768
1755859800000|2025-08-22 10:50:00|1036.53|1028.86|1036.62|1028.95|1039.08|1031.41|1036.14|1028.47|761
1755860100000|2025-08-22 10:55:00|1036.65|1028.98|1036.86|1029.19|1037.64|1029.97|1035.8|1028.13|635
1755860400000|2025-08-22 11:00:00|1036.89|1029.22|1035.44|1027.77|1037.29|1029.62|1035.41|1027.74|659
1755860700000|2025-08-22 11:05:00|1035.39|1027.72|1031.01|1023.34|1036.03|1028.36|1030.99|1023.32|688
1755861000000|2025-08-22 11:10:00|1030.99|1023.32|1030.39|1022.72|1032.16|1024.49|1030.39|1022.72|430
1755861300000|2025-08-22 11:15:00|1030.44|1022.77|1030.81|1023.14|1031.5|1023.83|1028.79|1021.12|520
1755861600000|2025-08-22 11:20:00|1030.77|1023.1|1029.08|1021.41|1032.31|1024.64|1029.04|1021.37|661
1755861900000|2025-08-22 11:25:00|1029.04|1021.37|1029.17|1021.5|1030.16|1022.49|1028.49|1020.82|549
1755862200000|2025-08-22 11:30:00|1029.12|1021.45|1030.04|1022.37|1031.97|1024.3|1028.44|1020.77|724
1755862500000|2025-08-22 11:35:00|1029.95|1022.28|1030.14|1022.47|1031.27|1023.6|1029.37|1021.7|756
1755862800000|2025-08-22 11:40:00|1030.11|1022.44|1030.69|1023.02|1031.78|1024.11|1028.46|1020.79|850
1755863100000|2025-08-22 11:45:00|1030.53|1022.86|1032.2|1024.53|1033.29|1025.62|1030.22|1022.55|780
1755863400000|2025-08-22 11:50:00|1032.19|1024.52|1028.6|1020.93|1032.34|1024.67|1028.59|1020.92|741
1755863700000|2025-08-22 11:55:00|1028.69|1021.02|1026.39|1018.72|1029.39|1021.72|1026.39|1018.72|528
1755864000000|2025-08-22 12:00:00|1026.41|1018.74|1021.4|1013.73|1027.1|1019.43|1020.74|1013.07|622
1755864300000|2025-08-22 12:05:00|1021.38|1013.71|1015.14|1007.47|1021.79|1014.12|1013.69|1006.02|924
1755864600000|2025-08-22 12:10:00|1015.15|1007.48|1017.64|1009.97|1018.78|1011.11|1014.67|1007|955
1755864900000|2025-08-22 12:15:00|1017.7|1010.03|1016.89|1009.22|1019.04|1011.37|1014.94|1007.27|906
1755865200000|2025-08-22 12:20:00|1016.81|1009.14|1012.94|1005.27|1016.94|1009.27|1012.79|1005.12|908
1755865500000|2025-08-22 12:25:00|1012.95|1005.28|1012.19|1004.52|1014.2|1006.53|1010.79|1003.12|720
1755865800000|2025-08-22 12:30:00|1012.29|1004.62|1007.6|999.93|1012.29|1004.62|1005.27|997.6|981
1755866100000|2025-08-22 12:35:00|1007.65|999.98|1007.71|1000.04|1008.54|1000.87|1005.69|998.02|932
1755866400000|2025-08-22 12:40:00|1007.72|1000.05|1015.39|1007.72|1015.69|1008.02|1007.64|999.97|872
1755866700000|2025-08-22 12:45:00|1015.59|1007.92|1024.89|1017.22|1025.03|1017.36|1014.34|1006.67|894
1755867000000|2025-08-22 12:50:00|1024.94|1017.27|1020.29|1012.62|1025.19|1017.52|1019.89|1012.22|889
1755867300000|2025-08-22 12:55:00|1020.31|1012.64|1016.99|1009.32|1021.67|1014|1016.54|1008.87|767
1755867600000|2025-08-22 13:00:00|1016.94|1009.27|1019.09|1011.42|1020.7|1013.03|1015.78|1008.11|755
1755867900000|2025-08-22 13:05:00|1019.24|1011.57|1014.79|1007.12|1020.45|1012.78|1014.59|1006.92|838
1755868200000|2025-08-22 13:10:00|1014.74|1007.07|1015.04|1007.37|1017.16|1009.49|1013.41|1005.74|811
1755868500000|2025-08-22 13:15:00|1015.05|1007.38|1015.41|1007.74|1015.46|1007.79|1011.02|1003.35|857
1755868800000|2025-08-22 13:20:00|1015.61|1007.94|1014.1|1006.43|1018.09|1010.42|1014.1|1006.43|826
1755869100000|2025-08-22 13:25:00|1014.03|1006.36|1017.52|1009.85|1017.69|1010.02|1013.63|1005.96|816
1755869400000|2025-08-22 13:30:00|1017.6|1009.93|1015.08|1007.41|1018.79|1011.12|1011.94|1004.27|941
1755869700000|2025-08-22 13:35:00|1015.02|1007.35|1013.51|1005.84|1015.56|1007.89|1012.39|1004.72|857
1755870000000|2025-08-22 13:40:00|1013.58|1005.91|1028.11|1020.44|1033.24|1025.57|1012.24|1004.57|1021
1755870300000|2025-08-22 13:45:00|1028.16|1020.49|1030.46|1022.79|1033.41|1025.74|1028.16|1020.49|939
1755870600000|2025-08-22 13:50:00|1030.51|1022.84|1029.59|1021.92|1033.51|1025.84|1028.44|1020.77|944
1755870900000|2025-08-22 13:55:00|1029.64|1021.97|1024.8|1017.13|1029.64|1021.97|1021.29|1013.62|917
1755871200000|2025-08-22 14:00:00|1024.79|1017.12|1057.88|1050.21|1059.96|1052.29|1024.79|1017.12|1041
1755871500000|2025-08-22 14:05:00|1057.72|1050.05|1064.87|1057.2|1072.29|1064.62|1057.16|1049.49|1005
1755871800000|2025-08-22 14:10:00|1064.79|1057.12|1084.96|1077.29|1087.99|1080.32|1060.4|1052.73|1114
1755872100000|2025-08-22 14:15:00|1085.34|1077.67|1073.59|1065.92|1092.74|1085.07|1062.61|1054.94|1140
1755872400000|2025-08-22 14:20:00|1073.47|1065.8|1080.16|1072.49|1081.04|1073.37|1068.7|1061.03|1151
1755872700000|2025-08-22 14:25:00|1080.12|1072.45|1078.15|1070.48|1086.44|1078.77|1073.87|1066.2|1112
1755873000000|2025-08-22 14:30:00|1078.29|1070.62|1091.09|1083.42|1091.49|1083.82|1077.6|1069.93|1123
1755873300000|2025-08-22 14:35:00|1091.14|1083.47|1089.33|1081.66|1093.86|1086.19|1084.19|1076.52|1095
1755873600000|2025-08-22 14:40:00|1089.31|1081.64|1089.52|1081.85|1093.92|1086.25|1088.27|1080.6|1043
1755873900000|2025-08-22 14:45:00|1089.51|1081.84|1092.59|1084.92|1097.54|1089.87|1088.95|1081.28|964
1755874200000|2025-08-22 14:50:00|1092.64|1084.97|1093.57|1085.9|1096.44|1088.77|1091.85|1084.18|1022
1755874500000|2025-08-22 14:55:00|1093.65|1085.98|1090.96|1083.29|1094.15|1086.48|1087.64|1079.97|1038
1755874800000|2025-08-22 15:00:00|1090.9|1083.23|1101.09|1093.42|1102.62|1094.95|1090.9|1083.23|951
1755875100000|2025-08-22 15:05:00|1101.04|1093.37|1096.09|1088.42|1102.93|1095.26|1094.15|1086.48|1037
1755875400000|2025-08-22 15:10:00|1096.29|1088.62|1092.74|1085.07|1098.04|1090.37|1092.63|1084.96|955
1755875700000|2025-08-22 15:15:00|1092.76|1085.09|1099.59|1091.92|1100.74|1093.07|1092.66|1084.99|892
1755876000000|2025-08-22 15:20:00|1099.54|1091.87|1101.78|1094.11|1106.84|1099.17|1097.69|1090.02|932
1755876300000|2025-08-22 15:25:00|1101.76|1094.09|1100.07|1092.4|1102.19|1094.52|1097.54|1089.87|797
1755876600000|2025-08-22 15:30:00|1100.02|1092.35|1107.59|1099.92|1107.73|1100.06|1100|1092.33|879
1755876900000|2025-08-22 15:35:00|1107.54|1099.87|1108.29|1100.62|1109.91|1102.24|1104.69|1097.02|832
1755877200000|2025-08-22 15:40:00|1108.25|1100.58|1110.9|1103.23|1111.38|1103.71|1107.49|1099.82|783
1755877500000|2025-08-22 15:45:00|1110.95|1103.28|1112.1|1104.43|1112.36|1104.69|1109.38|1101.71|820
1755877800000|2025-08-22 15:50:00|1112.06|1104.39|1105.14|1097.47|1114.09|1106.42|1104.91|1097.24|966
1755878100000|2025-08-22 15:55:00|1105.09|1097.42|1105.01|1097.34|1111.51|1103.84|1105.01|1097.34|960
1755878400000|2025-08-22 16:00:00|1105.08|1097.41|1118.37|1110.7|1119.21|1111.54|1105.08|1097.41|1011
1755878700000|2025-08-22 16:05:00|1118.29|1110.62|1129.85|1122.18|1133.18|1125.51|1115.99|1108.32|1060
1755879000000|2025-08-22 16:10:00|1129.79|1122.12|1134.43|1126.76|1134.51|1126.84|1122.47|1114.8|1041
1755879300000|2025-08-22 16:15:00|1134.49|1126.82|1131.19|1123.52|1134.49|1126.82|1127.47|1119.8|1015
1755879600000|2025-08-22 16:20:00|1131.14|1123.47|1129.25|1121.58|1132.43|1124.76|1126.34|1118.67|963
1755879900000|2025-08-22 16:25:00|1129.27|1121.6|1135.73|1128.06|1136.09|1128.42|1128.85|1121.18|785
1755880200000|2025-08-22 16:30:00|1135.69|1128.02|1136.63|1128.96|1140.64|1132.97|1133.04|1125.37|890
1755880500000|2025-08-22 16:35:00|1136.51|1128.84|1136.44|1128.77|1136.96|1129.29|1130.42|1122.75|866
1755880800000|2025-08-22 16:40:00|1136.49|1128.82|1138.33|1130.66|1139.92|1132.25|1135.36|1127.69|712
1755881100000|2025-08-22 16:45:00|1138.34|1130.67|1133.74|1126.07|1139.49|1131.82|1133.1|1125.43|767
1755881400000|2025-08-22 16:50:00|1133.64|1125.97|1128.75|1121.08|1135.37|1127.7|1127.87|1120.2|809
1755881700000|2025-08-22 16:55:00|1128.7|1121.03|1131.69|1124.02|1132|1124.33|1128.44|1120.77|769
1755882000000|2025-08-22 17:00:00|1131.57|1123.9|1141.28|1133.61|1141.34|1133.67|1131.44|1123.77|819
1755882300000|2025-08-22 17:05:00|1141.25|1133.58|1139.01|1131.34|1142.39|1134.72|1136.29|1128.62|843
1755882600000|2025-08-22 17:10:00|1139.16|1131.49|1147.19|1139.52|1148.23|1140.56|1138.8|1131.13|942
1755882900000|2025-08-22 17:15:00|1147.39|1139.72|1152.36|1144.69|1152.78|1145.11|1147.24|1139.57|979
1755883200000|2025-08-22 17:20:00|1152.23|1144.56|1152.32|1144.65|1154.29|1146.62|1148.89|1141.22|959
1755883500000|2025-08-22 17:25:00|1152.25|1144.58|1155.16|1147.49|1155.51|1147.84|1151.24|1143.57|903
1755883800000|2025-08-22 17:30:00|1155.14|1147.47|1149.3|1141.63|1157.42|1149.75|1148.1|1140.43|933
1755884100000|2025-08-22 17:35:00|1149.42|1141.75|1146.49|1138.82|1151.12|1143.45|1146.49|1138.82|932
1755884400000|2025-08-22 17:40:00|1146.55|1138.88|1145.58|1137.91|1146.98|1139.31|1138.15|1130.48|980
1755884700000|2025-08-22 17:45:00|1145.35|1137.68|1145.5|1137.83|1147.83|1140.16|1143.01|1135.34|873
1755885000000|2025-08-22 17:50:00|1145.39|1137.72|1144.08|1136.41|1147.39|1139.72|1142.37|1134.7|832
1755885300000|2025-08-22 17:55:00|1144.1|1136.43|1147.15|1139.48|1147.69|1140.02|1144.1|1136.43|793
1755885600000|2025-08-22 18:00:00|1147.13|1139.46|1149.79|1142.12|1150.32|1142.65|1146.54|1138.87|848
1755885900000|2025-08-22 18:05:00|1149.8|1142.13|1146.49|1138.82|1150.47|1142.8|1146.27|1138.6|789
1755886200000|2025-08-22 18:10:00|1146.39|1138.72|1147.2|1139.53|1150.31|1142.64|1145.92|1138.25|753
1755886500000|2025-08-22 18:15:00|1147.1|1139.43|1147.84|1140.17|1150.09|1142.42|1145.35|1137.68|836
1755886800000|2025-08-22 18:20:00|1147.86|1140.19|1141.35|1133.68|1147.94|1140.27|1140.45|1132.78|851
1755887100000|2025-08-22 18:25:00|1141.42|1133.75|1146.55|1138.88|1149.27|1141.6|1141.17|1133.5|891
1755887400000|2025-08-22 18:30:00|1146.67|1139|1152.29|1144.62|1152.74|1145.07|1145.64|1137.97|793
1755887700000|2025-08-22 18:35:00|1152.19|1144.52|1151.49|1143.82|1153.19|1145.52|1150.45|1142.78|788
1755888000000|2025-08-22 18:40:00|1151.44|1143.77|1156.5|1148.83|1157.69|1150.02|1150.86|1143.19|721
1755888300000|2025-08-22 18:45:00|1156.48|1148.81|1151.09|1143.42|1156.89|1149.22|1150.62|1142.95|781
1755888600000|2025-08-22 18:50:00|1150.89|1143.22|1148.84|1141.17|1151.32|1143.65|1147.96|1140.29|782
1755888900000|2025-08-22 18:55:00|1148.94|1141.27|1150.69|1143.02|1151.19|1143.52|1148.49|1140.82|755
1755889200000|2025-08-22 19:00:00|1150.89|1143.22|1154.31|1146.64|1154.78|1147.11|1149.57|1141.9|794
1755889500000|2025-08-22 19:05:00|1154.37|1146.7|1157.31|1149.64|1157.65|1149.98|1153.57|1145.9|721
1755889800000|2025-08-22 19:10:00|1157.3|1149.63|1158.12|1150.45|1158.59|1150.92|1156.24|1148.57|733
1755890100000|2025-08-22 19:15:00|1158.19|1150.52|1158.44|1150.77|1159.29|1151.62|1156.09|1148.42|808
1755890400000|2025-08-22 19:20:00|1158.42|1150.75|1157.39|1149.72|1159.69|1152.02|1157.04|1149.37|690
1755890700000|2025-08-22 19:25:00|1157.4|1149.73|1158.44|1150.77|1158.89|1151.22|1156.09|1148.42|784
1755891000000|2025-08-22 19:30:00|1158.59|1150.92|1157.29|1149.62|1159.31|1151.64|1155.02|1147.35|783
1755891300000|2025-08-22 19:35:00|1157.59|1149.92|1157.39|1149.72|1158.79|1151.12|1155.89|1148.22|782
1755891600000|2025-08-22 19:40:00|1157.43|1149.76|1160.94|1153.27|1162.11|1154.44|1156.99|1149.32|655
1755891900000|2025-08-22 19:45:00|1161.19|1153.52|1159.99|1152.32|1162.99|1155.32|1159.79|1152.12|624
1755892200000|2025-08-22 19:50:00|1160|1152.33|1163.11|1155.44|1164.74|1157.07|1160|1152.33|661
1755892500000|2025-08-22 19:55:00|1163.1|1155.43|1161.39|1153.72|1165.6|1157.93|1160.93|1153.26|849
1755892800000|2025-08-22 20:00:00|1161.45|1153.78|1159.03|1151.36|1163.16|1155.49|1157.21|1149.54|854
1755893100000|2025-08-22 20:05:00|1159|1151.33|1159.8|1152.13|1162.52|1154.85|1158.29|1150.62|721
1755893400000|2025-08-22 20:10:00|1159.83|1152.16|1157.14|1149.47|1160.03|1152.36|1156.9|1149.23|588
1755893700000|2025-08-22 20:15:00|1157.15|1149.48|1155.47|1147.8|1158.52|1150.85|1155.47|1147.8|533
1755894000000|2025-08-22 20:20:00|1155.41|1147.74|1156.38|1148.71|1156.95|1149.28|1153.22|1145.55|592
1755894300000|2025-08-22 20:25:00|1156.33|1148.66|1156.72|1149.05|1158.04|1150.37|1154.56|1146.89|706
1755894600000|2025-08-22 20:30:00|1156.64|1148.97|1154.62|1146.95|1157.81|1150.14|1154.2|1146.53|659
1755894900000|2025-08-22 20:35:00|1154.64|1146.97|1157.71|1150.04|1157.86|1150.19|1154.34|1146.67|694
1755895200000|2025-08-22 20:40:00|1157.72|1150.05|1158.02|1150.35|1158.13|1150.46|1154.87|1147.2|634
1755895500000|2025-08-22 20:45:00|1157.95|1150.28|1157.91|1150.24|1162.78|1155.11|1155.58|1147.91|943
1755895800000|2025-08-22 20:50:00|1158.03|1150.36|1156.34|1148.67|1158.81|1151.14|1155.98|1148.31|715
1755896100000|2025-08-22 20:55:00|1156.33|1148.66|1154.8|1147.13|1156.33|1148.66|1153.79|1146.12|473
1755932400000|2025-08-23 07:00:00|1132.79|1125.12|1130.8|1123.13|1132.79|1125.12|1130.8|1123.13|582
1755932700000|2025-08-23 07:05:00|1130.82|1123.15|1131.92|1124.25|1132.42|1124.75|1130.16|1122.49|552
1755933000000|2025-08-23 07:10:00|1131.91|1124.24|1131.85|1124.18|1134.08|1126.41|1131.23|1123.56|551
1755933300000|2025-08-23 07:15:00|1131.89|1124.22|1130.32|1122.65|1133.02|1125.35|1129.86|1122.19|632
1755933600000|2025-08-23 07:20:00|1130.37|1122.7|1125.82|1118.15|1130.39|1122.72|1125.82|1118.15|660
1755933900000|2025-08-23 07:25:00|1125.85|1118.18|1126.12|1118.45|1127.74|1120.07|1125.44|1117.77|563
1755934200000|2025-08-23 07:30:00|1126.16|1118.49|1122.2|1114.53|1127.16|1119.49|1122.03|1114.36|721
1755934500000|2025-08-23 07:35:00|1122.23|1114.56|1123.2|1115.53|1125.83|1118.16|1122.01|1114.34|809
1755934800000|2025-08-23 07:40:00|1123.21|1115.54|1124.19|1116.52|1126.73|1119.06|1123.18|1115.51|553
1755935100000|2025-08-23 07:45:00|1124.01|1116.34|1120.42|1112.75|1124.01|1116.34|1118.87|1111.2|739
1755935400000|2025-08-23 07:50:00|1120.39|1112.72|1120.07|1112.4|1121.65|1113.98|1119.89|1112.22|598
1755935700000|2025-08-23 07:55:00|1120.05|1112.38|1121.3|1113.63|1121.59|1113.92|1120.05|1112.38|500
1755936000000|2025-08-23 08:00:00|1121.24|1113.57|1123.18|1115.51|1124.89|1117.22|1121.24|1113.57|780
1755936300000|2025-08-23 08:05:00|1123.19|1115.52|1122.1|1114.43|1124.62|1116.95|1121.9|1114.23|897
1755936600000|2025-08-23 08:10:00|1122.05|1114.38|1122.39|1114.72|1124.34|1116.67|1121.59|1113.92|700
1755936900000|2025-08-23 08:15:00|1122.38|1114.71|1120.91|1113.24|1124.48|1116.81|1120.7|1113.03|753
1755937200000|2025-08-23 08:20:00|1120.81|1113.14|1117.42|1109.75|1121.68|1114.01|1117.42|1109.75|692
1755937500000|2025-08-23 08:25:00|1117.34|1109.67|1118.51|1110.84|1119.45|1111.78|1117.08|1109.41|843
1755937800000|2025-08-23 08:30:00|1118.5|1110.83|1122.53|1114.86|1122.57|1114.9|1117.57|1109.9|638
1755938100000|2025-08-23 08:35:00|1122.49|1114.82|1124.4|1116.73|1124.48|1116.81|1121.97|1114.3|587
1755938400000|2025-08-23 08:40:00|1124.42|1116.75|1124.4|1116.73|1124.86|1117.19|1123.09|1115.42|654
1755938700000|2025-08-23 08:45:00|1124.43|1116.76|1125.12|1117.45|1126.77|1119.1|1124.21|1116.54|626
1755939000000|2025-08-23 08:50:00|1125.11|1117.44|1125.82|1118.15|1126.44|1118.77|1124.15|1116.48|503
1755939300000|2025-08-23 08:55:00|1125.8|1118.13|1125.9|1118.23|1126.78|1119.11|1124.78|1117.11|547
1755939600000|2025-08-23 09:00:00|1125.88|1118.21|1123.7|1116.03|1127.19|1119.52|1123.61|1115.94|692
1755939900000|2025-08-23 09:05:00|1123.63|1115.96|1122.86|1115.19|1123.76|1116.09|1121.82|1114.15|572
1755940200000|2025-08-23 09:10:00|1122.9|1115.23|1124.57|1116.9|1125.86|1118.19|1122.9|1115.23|578
1755940500000|2025-08-23 09:15:00|1124.48|1116.81|1124.15|1116.48|1124.81|1117.14|1122.81|1115.14|621
1755940800000|2025-08-23 09:20:00|1124.14|1116.47|1125.71|1118.04|1125.79|1118.12|1122.92|1115.25|254
1755941100000|2025-08-23 09:25:00|1125.83|1118.16|1124.13|1116.46|1126.07|1118.4|1123.73|1116.06|318
1755941400000|2025-08-23 09:30:00|1124.11|1116.44|1127.95|1120.28|1128.01|1120.34|1123.72|1116.05|506
1755941700000|2025-08-23 09:35:00|1127.93|1120.26|1131.33|1123.66|1131.9|1124.23|1127.69|1120.02|588
1755942000000|2025-08-23 09:40:00|1131.31|1123.64|1131.43|1123.76|1131.66|1123.99|1130.62|1122.95|313
1755942300000|2025-08-23 09:45:00|1131.44|1123.77|1130.96|1123.29|1131.48|1123.81|1128.91|1121.24|508
1755942600000|2025-08-23 09:50:00|1130.93|1123.26|1132.83|1125.16|1133.04|1125.37|1130.84|1123.17|461
1755942900000|2025-08-23 09:55:00|1132.82|1125.15|1132.68|1125.01|1133.13|1125.46|1130.96|1123.29|392
1755943200000|2025-08-23 10:00:00|1132.8|1125.13|1131.26|1123.59|1133.88|1126.21|1131.19|1123.52|563
1755943500000|2025-08-23 10:05:00|1131.18|1123.51|1129.07|1121.4|1131.58|1123.91|1128.93|1121.26|571
1755943800000|2025-08-23 10:10:00|1129.05|1121.38|1128.33|1120.66|1129.35|1121.68|1127.9|1120.23|538
1755944100000|2025-08-23 10:15:00|1128.31|1120.64|1126.35|1118.68|1129.56|1121.89|1125.95|1118.28|488
1755944400000|2025-08-23 10:20:00|1126.42|1118.75|1127.21|1119.54|1127.34|1119.67|1125.76|1118.09|429
1755944700000|2025-08-23 10:25:00|1127.1|1119.43|1126.55|1118.88|1127.81|1120.14|1126.15|1118.48|390
1755945000000|2025-08-23 10:30:00|1126.57|1118.9|1125.07|1117.4|1127.22|1119.55|1124.92|1117.25|473
1755945300000|2025-08-23 10:35:00|1125.17|1117.5|1124.16|1116.49|1125.9|1118.23|1124.07|1116.4|646
1755945600000|2025-08-23 10:40:00|1124.2|1116.53|1124.39|1116.72|1125.75|1118.08|1124.2|1116.53|502
1755945900000|2025-08-23 10:45:00|1124.41|1116.74|1125.31|1117.64|1125.33|1117.66|1124.2|1116.53|438
1755946200000|2025-08-23 10:50:00|1125.3|1117.63|1124.25|1116.58|1125.5|1117.83|1123.86|1116.19|274
1755946500000|2025-08-23 10:55:00|1124.27|1116.6|1122.64|1114.97|1124.4|1116.73|1122.62|1114.95|400
1755946800000|2025-08-23 11:00:00|1122.49|1114.82|1125.86|1118.19|1125.91|1118.24|1121.71|1114.04|498
1755947100000|2025-08-23 11:05:00|1125.83|1118.16|1125.51|1117.84|1126.34|1118.67|1124.64|1116.97|410
1755947400000|2025-08-23 11:10:00|1125.49|1117.82|1127.62|1119.95|1127.66|1119.99|1125.14|1117.47|323
1755947700000|2025-08-23 11:15:00|1127.58|1119.91|1127.92|1120.25|1129.15|1121.48|1127.2|1119.53|359
1755948000000|2025-08-23 11:20:00|1128.09|1120.42|1128.11|1120.44|1129.53|1121.86|1127.69|1120.02|419
1755948300000|2025-08-23 11:25:00|1128.12|1120.45|1127.17|1119.5|1128.59|1120.92|1126.82|1119.15|284
1755948600000|2025-08-23 11:30:00|1127.18|1119.51|1126.16|1118.49|1127.88|1120.21|1125.64|1117.97|411
1755948900000|2025-08-23 11:35:00|1126.18|1118.51|1126.13|1118.46|1127.3|1119.63|1125.18|1117.51|530
1755949200000|2025-08-23 11:40:00|1126.14|1118.47|1127.26|1119.59|1127.59|1119.92|1125.34|1117.67|411
1755949500000|2025-08-23 11:45:00|1127.22|1119.55|1128.11|1120.44|1129.24|1121.57|1127.08|1119.41|331
1755949800000|2025-08-23 11:50:00|1128.1|1120.43|1126.98|1119.31|1128.45|1120.78|1126.9|1119.23|368
1755950100000|2025-08-23 11:55:00|1127|1119.33|1125.13|1117.46|1127.01|1119.34|1122.5|1114.83|583
1755950400000|2025-08-23 12:00:00|1125.18|1117.51|1118.53|1110.86|1125.78|1118.11|1118.07|1110.4|550
1755950700000|2025-08-23 12:05:00|1118.5|1110.83|1123.12|1115.45|1123.77|1116.1|1118.5|1110.83|451
1755951000000|2025-08-23 12:10:00|1123.14|1115.47|1126.97|1119.3|1127.02|1119.35|1122.98|1115.31|412
1755951300000|2025-08-23 12:15:00|1127.12|1119.45|1128.87|1121.2|1129.24|1121.57|1125.49|1117.82|539
1755951600000|2025-08-23 12:20:00|1128.75|1121.08|1125.45|1117.78|1128.81|1121.14|1125.38|1117.71|602
1755951900000|2025-08-23 12:25:00|1125.5|1117.83|1124.38|1116.71|1126.11|1118.44|1123.86|1116.19|448
1755952200000|2025-08-23 12:30:00|1124.36|1116.69|1123.39|1115.72|1126.28|1118.61|1123.2|1115.53|555
1755952500000|2025-08-23 12:35:00|1123.38|1115.71|1127.84|1120.17|1127.85|1120.18|1123.3|1115.63|432
1755952800000|2025-08-23 12:40:00|1127.86|1120.19|1127|1119.33|1128.9|1121.23|1126.15|1118.48|466
1755953100000|2025-08-23 12:45:00|1126.95|1119.28|1126.59|1118.92|1128.3|1120.63|1125.3|1117.63|396
1755953400000|2025-08-23 12:50:00|1126.62|1118.95|1124.21|1116.54|1127.08|1119.41|1123.07|1115.4|444
1755953700000|2025-08-23 12:55:00|1124.28|1116.61|1124.6|1116.93|1125.34|1117.67|1122.96|1115.29|334
1755954000000|2025-08-23 13:00:00|1124.61|1116.94|1125.22|1117.55|1125.81|1118.14|1122.34|1114.67|487
1755954300000|2025-08-23 13:05:00|1125.27|1117.6|1125.4|1117.73|1125.75|1118.08|1123.05|1115.38|438
1755954600000|2025-08-23 13:10:00|1125.38|1117.71|1124.83|1117.16|1125.85|1118.18|1124.06|1116.39|455
1755954900000|2025-08-23 13:15:00|1124.84|1117.17|1123.86|1116.19|1125.9|1118.23|1123.86|1116.19|481
1755955200000|2025-08-23 13:20:00|1123.81|1116.14|1123.82|1116.15|1124.54|1116.87|1123.31|1115.64|474
1755955500000|2025-08-23 13:25:00|1123.74|1116.07|1127.37|1119.7|1128.29|1120.62|1123.45|1115.78|387
1755955800000|2025-08-23 13:30:00|1127.38|1119.71|1131.83|1124.16|1133.16|1125.49|1125.53|1117.86|700
1755956100000|2025-08-23 13:35:00|1131.87|1124.2|1127.91|1120.24|1132.82|1125.15|1126.27|1118.6|926
1755956400000|2025-08-23 13:40:00|1127.9|1120.23|1124.08|1116.41|1128.47|1120.8|1123.66|1115.99|728
1755956700000|2025-08-23 13:45:00|1124.07|1116.4|1130.81|1123.14|1131.26|1123.59|1123.62|1115.95|759
1755957000000|2025-08-23 13:50:00|1130.68|1123.01|1127.88|1120.21|1131.65|1123.98|1127.81|1120.14|702
1755957300000|2025-08-23 13:55:00|1127.9|1120.23|1126.71|1119.04|1127.9|1120.23|1124.85|1117.18|642
1755957600000|2025-08-23 14:00:00|1126.74|1119.07|1125.32|1117.65|1127.08|1119.41|1124.53|1116.86|680
1755957900000|2025-08-23 14:05:00|1125.29|1117.62|1125.81|1118.14|1126.06|1118.39|1123.04|1115.37|605
1755958200000|2025-08-23 14:10:00|1125.8|1118.13|1129.84|1122.17|1130.32|1122.65|1125.48|1117.81|554
1755958500000|2025-08-23 14:15:00|1129.83|1122.16|1134.95|1127.28|1135.68|1128.01|1128.49|1120.82|803
1755958800000|2025-08-23 14:20:00|1134.93|1127.26|1137.85|1130.18|1137.95|1130.28|1133.18|1125.51|996
1755959100000|2025-08-23 14:25:00|1137.84|1130.17|1139.66|1131.99|1140.19|1132.52|1136.65|1128.98|938
1755959400000|2025-08-23 14:30:00|1139.58|1131.91|1137.68|1130.01|1144.41|1136.74|1137.43|1129.76|972
1755959700000|2025-08-23 14:35:00|1137.65|1129.98|1128.34|1120.67|1137.65|1129.98|1127.04|1119.37|845
1755960000000|2025-08-23 14:40:00|1128.35|1120.68|1129.18|1121.51|1130.39|1122.72|1125.71|1118.04|782
1755960300000|2025-08-23 14:45:00|1129.3|1121.63|1130.86|1123.19|1132.72|1125.05|1127.72|1120.05|805
1755960600000|2025-08-23 14:50:00|1130.81|1123.14|1131.14|1123.47|1134.66|1126.99|1129.83|1122.16|962
1755960900000|2025-08-23 14:55:00|1131.13|1123.46|1130.24|1122.57|1131.31|1123.64|1128.46|1120.79|688
1755961200000|2025-08-23 15:00:00|1130.21|1122.54|1127.98|1120.31|1132|1124.33|1127.98|1120.31|664
1755961500000|2025-08-23 15:05:00|1128|1120.33|1125.83|1118.16|1129.97|1122.3|1125.83|1118.16|617
1755961800000|2025-08-23 15:10:00|1125.81|1118.14|1125.57|1117.9|1127.6|1119.93|1124.29|1116.62|602
1755962100000|2025-08-23 15:15:00|1125.56|1117.89|1128.38|1120.71|1128.59|1120.92|1124.79|1117.12|681
1755962400000|2025-08-23 15:20:00|1128.37|1120.7|1127.72|1120.05|1131.06|1123.39|1127.02|1119.35|681
1755962700000|2025-08-23 15:25:00|1127.68|1120.01|1127.75|1120.08|1128.57|1120.9|1125.12|1117.45|669
1755963000000|2025-08-23 15:30:00|1127.67|1120|1125.57|1117.9|1128.15|1120.48|1125.35|1117.68|659
1755963300000|2025-08-23 15:35:00|1125.68|1118.01|1128.41|1120.74|1128.92|1121.25|1125.27|1117.6|705
1755963600000|2025-08-23 15:40:00|1128.36|1120.69|1128.93|1121.26|1129.77|1122.1|1127.72|1120.05|535
1755963900000|2025-08-23 15:45:00|1128.95|1121.28|1130.18|1122.51|1130.29|1122.62|1128.34|1120.67|623
1755964200000|2025-08-23 15:50:00|1130.19|1122.52|1130.41|1122.74|1133.07|1125.4|1129.75|1122.08|687
1755964500000|2025-08-23 15:55:00|1130.37|1122.7|1129.7|1122.03|1132.13|1124.46|1129.17|1121.5|760
1755964800000|2025-08-23 16:00:00|1129.74|1122.07|1129.32|1121.65|1132.16|1124.49|1128.93|1121.26|732
1755965100000|2025-08-23 16:05:00|1129.29|1121.62|1130.17|1122.5|1132.06|1124.39|1129.21|1121.54|575
1755965400000|2025-08-23 16:10:00|1130.25|1122.58|1125.82|1118.15|1130.59|1122.92|1125.82|1118.15|615
1755965700000|2025-08-23 16:15:00|1125.8|1118.13|1128.58|1120.91|1129.48|1121.81|1125.61|1117.94|745
1755966000000|2025-08-23 16:20:00|1128.57|1120.9|1131.62|1123.95|1132.43|1124.76|1127.93|1120.26|676
1755966300000|2025-08-23 16:25:00|1131.61|1123.94|1128.86|1121.19|1132.52|1124.85|1128.51|1120.84|594
1755966600000|2025-08-23 16:30:00|1128.83|1121.16|1127.5|1119.83|1129.07|1121.4|1126.56|1118.89|606
1755966900000|2025-08-23 16:35:00|1127.55|1119.88|1126.07|1118.4|1128.63|1120.96|1126.06|1118.39|431
1755967200000|2025-08-23 16:40:00|1126.08|1118.41|1124.66|1116.99|1126.24|1118.57|1124.45|1116.78|440
1755967500000|2025-08-23 16:45:00|1124.62|1116.95|1125.21|1117.54|1126.48|1118.81|1124.43|1116.76|472
1755967800000|2025-08-23 16:50:00|1125.2|1117.53|1126.37|1118.7|1126.94|1119.27|1125.15|1117.48|430
1755968100000|2025-08-23 16:55:00|1126.33|1118.66|1127.12|1119.45|1127.72|1120.05|1125.93|1118.26|355
1755968400000|2025-08-23 17:00:00|1127.06|1119.39|1129.23|1121.56|1129.74|1122.07|1126.65|1118.98|488
1755968700000|2025-08-23 17:05:00|1129.24|1121.57|1128.86|1121.19|1129.28|1121.61|1128.05|1120.38|358
1755969000000|2025-08-23 17:10:00|1128.81|1121.14|1128.96|1121.29|1129.73|1122.06|1128.28|1120.61|421
1755969300000|2025-08-23 17:15:00|1129.02|1121.35|1127.65|1119.98|1129.28|1121.61|1127.65|1119.98|428
1755969600000|2025-08-23 17:20:00|1127.64|1119.97|1128.6|1120.93|1130.14|1122.47|1127.1|1119.43|536
1755969900000|2025-08-23 17:25:00|1128.61|1120.94|1125.74|1118.07|1128.95|1121.28|1125.71|1118.04|687
1755970200000|2025-08-23 17:30:00|1125.79|1118.12|1128.44|1120.77|1129.1|1121.43|1125.79|1118.12|503
1755970500000|2025-08-23 17:35:00|1128.46|1120.79|1132.46|1124.79|1132.47|1124.8|1128.41|1120.74|310
1755970800000|2025-08-23 17:40:00|1132.51|1124.84|1132.06|1124.39|1134.12|1126.45|1131.95|1124.28|328
1755971100000|2025-08-23 17:45:00|1132.04|1124.37|1132.73|1125.06|1134.48|1126.81|1132.04|1124.37|359
1755971400000|2025-08-23 17:50:00|1132.76|1125.09|1133.32|1125.65|1134.14|1126.47|1132.74|1125.07|262
1755971700000|2025-08-23 17:55:00|1133.34|1125.67|1133.45|1125.78|1133.75|1126.08|1133.03|1125.36|292
1755972000000|2025-08-23 18:00:00|1133.39|1125.72|1133.41|1125.74|1135.13|1127.46|1132.56|1124.89|352
1755972300000|2025-08-23 18:05:00|1133.39|1125.72|1133.76|1126.09|1134.28|1126.61|1133.36|1125.69|211
1755972600000|2025-08-23 18:10:00|1133.74|1126.07|1135.53|1127.86|1135.55|1127.88|1133.66|1125.99|180
1755972900000|2025-08-23 18:15:00|1135.47|1127.8|1134.14|1126.47|1136.15|1128.48|1134.14|1126.47|356
1755973200000|2025-08-23 18:20:00|1134.2|1126.53|1133.77|1126.1|1134.58|1126.91|1133|1125.33|304
1755973500000|2025-08-23 18:25:00|1133.8|1126.13|1133.24|1125.57|1134.71|1127.04|1133.08|1125.41|245
1755973800000|2025-08-23 18:30:00|1133.2|1125.53|1132.4|1124.73|1133.6|1125.93|1132.4|1124.73|205
1755974100000|2025-08-23 18:35:00|1132.36|1124.69|1131.92|1124.25|1132.49|1124.82|1131.55|1123.88|299
1755974400000|2025-08-23 18:40:00|1131.95|1124.28|1133.14|1125.47|1133.61|1125.94|1131.69|1124.02|251
1755974700000|2025-08-23 18:45:00|1133.11|1125.44|1133.05|1125.38|1133.36|1125.69|1131.7|1124.03|263
1755975000000|2025-08-23 18:50:00|1133.04|1125.37|1133.23|1125.56|1134.14|1126.47|1133.02|1125.35|141
1755975300000|2025-08-23 18:55:00|1133.21|1125.54|1134.45|1126.78|1134.48|1126.81|1133|1125.33|229
1755975600000|2025-08-23 19:00:00|1134.5|1126.83|1135.99|1128.32|1136.19|1128.52|1134.31|1126.64|312
1755975900000|2025-08-23 19:05:00|1136.02|1128.35|1136.99|1129.32|1137.08|1129.41|1135.85|1128.18|214
1755976200000|2025-08-23 19:10:00|1136.97|1129.3|1138.25|1130.58|1139.07|1131.4|1136.97|1129.3|331
1755976500000|2025-08-23 19:15:00|1138.24|1130.57|1138.47|1130.8|1138.65|1130.98|1136.89|1129.22|236
1755976800000|2025-08-23 19:20:00|1138.39|1130.72|1137.72|1130.05|1138.63|1130.96|1137.28|1129.61|288
1755977100000|2025-08-23 19:25:00|1137.7|1130.03|1137.7|1130.03|1138.15|1130.48|1137.04|1129.37|200
1755977400000|2025-08-23 19:30:00|1137.67|1130|1139.7|1132.03|1139.78|1132.11|1137.66|1129.99|176
1755977700000|2025-08-23 19:35:00|1139.65|1131.98|1139.13|1131.46|1139.66|1131.99|1137.29|1129.62|165
1755978000000|2025-08-23 19:40:00|1139.36|1131.69|1140.59|1132.92|1141.14|1133.47|1139.36|1131.69|304
1755978300000|2025-08-23 19:45:00|1140.68|1133.01|1142.63|1134.96|1143.02|1135.35|1140.64|1132.97|190
1755978600000|2025-08-23 19:50:00|1142.65|1134.98|1143.09|1135.42|1143.14|1135.47|1142.65|1134.98|179
1755978900000|2025-08-23 19:55:00|1143.06|1135.39|1142.77|1135.1|1143.34|1135.67|1142.75|1135.08|142
1755979200000|2025-08-23 20:00:00|1142.82|1135.15|1142.53|1134.86|1143.38|1135.71|1141.21|1133.54|345
1755979500000|2025-08-23 20:05:00|1142.48|1134.81|1142|1134.33|1142.71|1135.04|1141.45|1133.78|205
1755979800000|2025-08-23 20:10:00|1141.99|1134.32|1141.46|1133.79|1142.15|1134.48|1141.16|1133.49|259
1755980100000|2025-08-23 20:15:00|1141.49|1133.82|1141.8|1134.13|1141.8|1134.13|1139.96|1132.29|317
1755980400000|2025-08-23 20:20:00|1141.71|1134.04|1142.42|1134.75|1142.7|1135.03|1141.39|1133.72|251
1755980700000|2025-08-23 20:25:00|1142.34|1134.67|1141.64|1133.97|1142.48|1134.81|1140.6|1132.93|260
1755981000000|2025-08-23 20:30:00|1141.66|1133.99|1139.67|1132|1141.66|1133.99|1139.61|1131.94|302
1755981300000|2025-08-23 20:35:00|1139.66|1131.99|1135.72|1128.05|1139.67|1132|1135.18|1127.51|265
1755981600000|2025-08-23 20:40:00|1135.65|1127.98|1136.22|1128.55|1136.33|1128.66|1135.02|1127.35|163
1755981900000|2025-08-23 20:45:00|1136.24|1128.57|1136|1128.33|1136.28|1128.61|1135.01|1127.34|249
1755982200000|2025-08-23 20:50:00|1135.91|1128.24|1137.3|1129.63|1137.8|1130.13|1135.89|1128.22|171
1755982500000|2025-08-23 20:55:00|1137.28|1129.61|1139.24|1131.57|1139.48|1131.81|1137.28|1129.61|225
1755982800000|2025-08-23 21:00:00|1138.95|1131.28|1140.04|1132.37|1140.06|1132.39|1137.92|1130.25|214
1755983100000|2025-08-23 21:05:00|1139.99|1132.32|1137.09|1129.42|1140.27|1132.6|1137.09|1129.42|202
1755983400000|2025-08-23 21:10:00|1137.04|1129.37|1134.14|1126.47|1137.1|1129.43|1134.07|1126.4|199
1755983700000|2025-08-23 21:15:00|1134.16|1126.49|1133.65|1125.98|1135.77|1128.1|1133.64|1125.97|412
1755984000000|2025-08-23 21:20:00|1133.67|1126|1133.12|1125.45|1134.17|1126.5|1132.93|1125.26|222
1755984300000|2025-08-23 21:25:00|1133.08|1125.41|1132.4|1124.73|1133.43|1125.76|1132.28|1124.61|184
1755984600000|2025-08-23 21:30:00|1132.27|1124.6|1133.25|1125.58|1134.04|1126.37|1132.2|1124.53|233
1755984900000|2025-08-23 21:35:00|1133.32|1125.65|1132.71|1125.04|1134.07|1126.4|1132.33|1124.66|120
1755985200000|2025-08-23 21:40:00|1132.68|1125.01|1133.04|1125.37|1133.2|1125.53|1132.06|1124.39|192
1755985500000|2025-08-23 21:45:00|1133.05|1125.38|1133.24|1125.57|1133.91|1126.24|1132.97|1125.3|93
1755985800000|2025-08-23 21:50:00|1133.19|1125.52|1133.79|1126.12|1133.95|1126.28|1133.09|1125.42|149
1755986100000|2025-08-23 21:55:00|1133.8|1126.13|1133.72|1126.05|1134.21|1126.54|1133.43|1125.76|152
1755986400000|2025-08-23 22:00:00|1133.7|1126.03|1136.24|1128.57|1136.56|1128.89|1133.64|1125.97|527
1755986700000|2025-08-23 22:05:00|1136.19|1128.52|1136.15|1128.48|1136.29|1128.62|1134.75|1127.08|365
1755987000000|2025-08-23 22:10:00|1136.18|1128.51|1136.09|1128.42|1136.31|1128.64|1135.13|1127.46|328
1755987300000|2025-08-23 22:15:00|1136.08|1128.41|1135.85|1128.18|1136.88|1129.21|1135.65|1127.98|321
1755987600000|2025-08-23 22:20:00|1135.87|1128.2|1135.64|1127.97|1136.66|1128.99|1135.14|1127.47|173
1755987900000|2025-08-23 22:25:00|1135.58|1127.91|1135.95|1128.28|1135.97|1128.3|1134.62|1126.95|198
1755988200000|2025-08-23 22:30:00|1135.93|1128.26|1136.43|1128.76|1136.47|1128.8|1134.37|1126.7|235
1755988500000|2025-08-23 22:35:00|1136.42|1128.75|1136.76|1129.09|1137.38|1129.71|1136.29|1128.62|291
1755988800000|2025-08-23 22:40:00|1136.77|1129.1|1136.48|1128.81|1136.97|1129.3|1135.92|1128.25|171
1755989100000|2025-08-23 22:45:00|1136.47|1128.8|1138.06|1130.39|1138.1|1130.43|1136|1128.33|207
1755989400000|2025-08-23 22:50:00|1138.13|1130.46|1137.84|1130.17|1138.27|1130.6|1137.23|1129.56|279
1755989700000|2025-08-23 22:55:00|1137.85|1130.18|1139.56|1131.89|1139.87|1132.2|1137.29|1129.62|315
1755990000000|2025-08-23 23:00:00|1139.58|1131.91|1141.33|1133.66|1141.4|1133.73|1139.2|1131.53|511
1755990300000|2025-08-23 23:05:00|1141.34|1133.67|1141.74|1134.07|1142.35|1134.68|1141.1|1133.43|408
1755990600000|2025-08-23 23:10:00|1141.82|1134.15|1141.5|1133.83|1142.77|1135.1|1141.35|1133.68|381
1755990900000|2025-08-23 23:15:00|1141.46|1133.79|1142.58|1134.91|1143.1|1135.43|1140.62|1132.95|421
1755991200000|2025-08-23 23:20:00|1142.56|1134.89|1142.62|1134.95|1143.03|1135.36|1141.63|1133.96|348
1755991500000|2025-08-23 23:25:00|1142.41|1134.74|1140.78|1133.11|1142.41|1134.74|1140.62|1132.95|410
1755991800000|2025-08-23 23:30:00|1139.95|1132.28|1140.65|1132.98|1140.9|1133.23|1138.62|1130.95|472
1755992100000|2025-08-23 23:35:00|1140.62|1132.95|1138.66|1130.99|1140.7|1133.03|1138.65|1130.98|197
1755992400000|2025-08-23 23:40:00|1138.65|1130.98|1137.99|1130.32|1138.79|1131.12|1137.73|1130.06|137
1755992700000|2025-08-23 23:45:00|1138|1130.33|1137.2|1129.53|1138.39|1130.72|1136.67|1129|198
1755993000000|2025-08-23 23:50:00|1137.22|1129.55|1137|1129.33|1137.6|1129.93|1136.86|1129.19|137
1755993300000|2025-08-23 23:55:00|1136.99|1129.32|1138.16|1130.49|1138.22|1130.55|1136.97|1129.3|112
1755993600000|2025-08-24 00:00:00|1138.15|1130.48|1140.5|1132.83|1140.5|1132.83|1137.91|1130.24|223
1755993900000|2025-08-24 00:05:00|1140.48|1132.81|1138.75|1131.08|1140.73|1133.06|1138.53|1130.86|338
1755994200000|2025-08-24 00:10:00|1138.7|1131.03|1138.66|1130.99|1139.38|1131.71|1137.7|1130.03|372
1755994500000|2025-08-24 00:15:00|1138.63|1130.96|1136.43|1128.76|1140.01|1132.34|1136.11|1128.44|570
1755994800000|2025-08-24 00:20:00|1136.42|1128.75|1138.72|1131.05|1138.72|1131.05|1136.01|1128.34|477
1755995100000|2025-08-24 00:25:00|1138.77|1131.1|1140.36|1132.69|1141.54|1133.87|1138.67|1131|458
1755995400000|2025-08-24 00:30:00|1140.33|1132.66|1143.23|1135.56|1143.34|1135.67|1139.64|1131.97|563
1755995700000|2025-08-24 00:35:00|1143.26|1135.59|1143.08|1135.41|1143.39|1135.72|1142.65|1134.98|345
1755996000000|2025-08-24 00:40:00|1143.03|1135.36|1144.7|1137.03|1145.25|1137.58|1143.03|1135.36|425
1755996300000|2025-08-24 00:45:00|1144.64|1136.97|1144.04|1136.37|1145.17|1137.5|1142.57|1134.9|562
1755996600000|2025-08-24 00:50:00|1143.97|1136.3|1144.09|1136.42|1144.25|1136.58|1141.63|1133.96|481
1755996900000|2025-08-24 00:55:00|1144.12|1136.45|1144.15|1136.48|1145.42|1137.75|1143.75|1136.08|436
1755997200000|2025-08-24 01:00:00|1144.13|1136.46|1142.28|1134.61|1144.69|1137.02|1141.21|1133.54|578
1755997500000|2025-08-24 01:05:00|1142.38|1134.71|1135.62|1127.95|1143.22|1135.55|1135.03|1127.36|457
1755997800000|2025-08-24 01:10:00|1135.54|1127.87|1134.88|1127.21|1135.6|1127.93|1132.87|1125.2|548
1755998100000|2025-08-24 01:15:00|1134.76|1127.09|1132.77|1125.1|1136.46|1128.79|1132.73|1125.06|593
1755998400000|2025-08-24 01:20:00|1132.79|1125.12|1131.07|1123.4|1133.66|1125.99|1130.75|1123.08|557
1755998700000|2025-08-24 01:25:00|1131.13|1123.46|1132.74|1125.07|1132.82|1125.15|1129.94|1122.27|540
1755999000000|2025-08-24 01:30:00|1132.72|1125.05|1133.67|1126|1133.74|1126.07|1131.76|1124.09|486
1755999300000|2025-08-24 01:35:00|1134|1126.33|1137.98|1130.31|1137.99|1130.32|1134|1126.33|552
1755999600000|2025-08-24 01:40:00|1137.88|1130.21|1138.51|1130.84|1139.73|1132.06|1137.54|1129.87|490
1755999900000|2025-08-24 01:45:00|1138.53|1130.86|1138.66|1130.99|1138.91|1131.24|1136.81|1129.14|769
1756000200000|2025-08-24 01:50:00|1138.62|1130.95|1138.66|1130.99|1138.88|1131.21|1137.23|1129.56|623
1756000500000|2025-08-24 01:55:00|1138.64|1130.97|1133.72|1126.05|1138.88|1131.21|1133.06|1125.39|492
1756000800000|2025-08-24 02:00:00|1133.78|1126.11|1134.28|1126.61|1134.61|1126.94|1131.32|1123.65|529
1756001100000|2025-08-24 02:05:00|1134.37|1126.7|1134.1|1126.43|1136.02|1128.35|1133.8|1126.13|606
1756001400000|2025-08-24 02:10:00|1134.05|1126.38|1132.66|1124.99|1134.05|1126.38|1131.57|1123.9|564
1756001700000|2025-08-24 02:15:00|1132.65|1124.98|1131.99|1124.32|1133.5|1125.83|1131.65|1123.98|630
1756002000000|2025-08-24 02:20:00|1132.04|1124.37|1132.35|1124.68|1132.89|1125.22|1130.26|1122.59|462
1756002300000|2025-08-24 02:25:00|1132.33|1124.66|1134.53|1126.86|1134.79|1127.12|1131.86|1124.19|606
1756002600000|2025-08-24 02:30:00|1134.39|1126.72|1132.85|1125.18|1134.58|1126.91|1132.36|1124.69|768
1756002900000|2025-08-24 02:35:00|1132.79|1125.12|1132.2|1124.53|1133.12|1125.45|1131.26|1123.59|635
1756003200000|2025-08-24 02:40:00|1132.23|1124.56|1130.23|1122.56|1132.94|1125.27|1130.1|1122.43|381
1756003500000|2025-08-24 02:45:00|1130.21|1122.54|1128.53|1120.86|1130.21|1122.54|1128.07|1120.4|504
1756003800000|2025-08-24 02:50:00|1128.55|1120.88|1127.02|1119.35|1129.66|1121.99|1127.02|1119.35|393
1756004100000|2025-08-24 02:55:00|1127.08|1119.41|1126.17|1118.5|1127.34|1119.67|1125.4|1117.73|301
1756004400000|2025-08-24 03:00:00|1126.18|1118.51|1125.24|1117.57|1126.35|1118.68|1122.09|1114.42|558
1756004700000|2025-08-24 03:05:00|1125.23|1117.56|1122.61|1114.94|1125.66|1117.99|1122.38|1114.71|499
1756005000000|2025-08-24 03:10:00|1122.6|1114.93|1121.25|1113.58|1122.65|1114.98|1121.08|1113.41|358
1756005300000|2025-08-24 03:15:00|1121.2|1113.53|1121.4|1113.73|1121.56|1113.89|1119.5|1111.83|501
1756005600000|2025-08-24 03:20:00|1121.41|1113.74|1123.46|1115.79|1123.8|1116.13|1121.3|1113.63|765
1756005900000|2025-08-24 03:25:00|1123.45|1115.78|1122.17|1114.5|1125.41|1117.74|1121.91|1114.24|647
1756006200000|2025-08-24 03:30:00|1122.47|1114.8|1123.6|1115.93|1125.4|1117.73|1122.47|1114.8|395
1756006500000|2025-08-24 03:35:00|1123.57|1115.9|1123.78|1116.11|1125.38|1117.71|1123.33|1115.66|350
1756006800000|2025-08-24 03:40:00|1123.75|1116.08|1123.62|1115.95|1124.74|1117.07|1123.37|1115.7|334
1756007100000|2025-08-24 03:45:00|1123.63|1115.96|1124.86|1117.19|1124.86|1117.19|1123.03|1115.36|371
1756007400000|2025-08-24 03:50:00|1124.85|1117.18|1129.5|1121.83|1129.59|1121.92|1124.8|1117.13|318
1756007700000|2025-08-24 03:55:00|1129.48|1121.81|1127.86|1120.19|1129.62|1121.95|1127.59|1119.92|311
1756008000000|2025-08-24 04:00:00|1127.81|1120.14|1128.76|1121.09|1132.04|1124.37|1127.73|1120.06|573
1756008300000|2025-08-24 04:05:00|1128.72|1121.05|1126.89|1119.22|1129.34|1121.67|1125.19|1117.52|496
1756008600000|2025-08-24 04:10:00|1126.96|1119.29|1129.49|1121.82|1130.74|1123.07|1125.87|1118.2|511
1756008900000|2025-08-24 04:15:00|1129.45|1121.78|1128.33|1120.66|1130.75|1123.08|1127.39|1119.72|586
1756009200000|2025-08-24 04:20:00|1128.32|1120.65|1127.99|1120.32|1129.82|1122.15|1127.83|1120.16|537
1756009500000|2025-08-24 04:25:00|1127.94|1120.27|1126.82|1119.15|1127.96|1120.29|1126.74|1119.07|492
1756009800000|2025-08-24 04:30:00|1126.84|1119.17|1127.5|1119.83|1129.53|1121.86|1126.29|1118.62|603
1756010100000|2025-08-24 04:35:00|1127.44|1119.77|1127.33|1119.66|1129.53|1121.86|1127.01|1119.34|481
1756010400000|2025-08-24 04:40:00|1127.34|1119.67|1126.68|1119.01|1128.08|1120.41|1126.5|1118.83|339
1756010700000|2025-08-24 04:45:00|1126.69|1119.02|1125.24|1117.57|1126.78|1119.11|1125.21|1117.54|269
1756011000000|2025-08-24 04:50:00|1125.33|1117.66|1128.39|1120.72|1128.39|1120.72|1125.19|1117.52|346
1756011300000|2025-08-24 04:55:00|1128.4|1120.73|1131.25|1123.58|1131.35|1123.68|1128.24|1120.57|226
1756011600000|2025-08-24 05:00:00|1131.18|1123.51|1128.92|1121.25|1131.33|1123.66|1128.23|1120.56|563
1756011900000|2025-08-24 05:05:00|1128.93|1121.26|1127.63|1119.96|1128.93|1121.26|1125.5|1117.83|560
1756012200000|2025-08-24 05:10:00|1127.62|1119.95|1127.96|1120.29|1129.74|1122.07|1127.16|1119.49|606
1756012500000|2025-08-24 05:15:00|1127.99|1120.32|1128.98|1121.31|1129.42|1121.75|1127.52|1119.85|627
1756012800000|2025-08-24 05:20:00|1128.96|1121.29|1129.86|1122.19|1130.17|1122.5|1127.99|1120.32|648
1756013100000|2025-08-24 05:25:00|1129.84|1122.17|1129.51|1121.84|1130.26|1122.59|1129.09|1121.42|465
1756013400000|2025-08-24 05:30:00|1129.55|1121.88|1127.44|1119.77|1129.59|1121.92|1127.39|1119.72|603
1756013700000|2025-08-24 05:35:00|1127.43|1119.76|1128.86|1121.19|1128.98|1121.31|1126.47|1118.8|574
1756014000000|2025-08-24 05:40:00|1128.83|1121.16|1128.37|1120.7|1130.82|1123.15|1127.75|1120.08|466
1756014300000|2025-08-24 05:45:00|1128.33|1120.66|1127.87|1120.2|1129.14|1121.47|1127.27|1119.6|318
1756014600000|2025-08-24 05:50:00|1127.81|1120.14|1125.51|1117.84|1127.86|1120.19|1125.14|1117.47|387
1756014900000|2025-08-24 05:55:00|1125.35|1117.68|1124.75|1117.08|1125.96|1118.29|1124.35|1116.68|293
1756015200000|2025-08-24 06:00:00|1124.72|1117.05|1122.96|1115.29|1124.79|1117.12|1122.54|1114.87|284
1756015500000|2025-08-24 06:05:00|1122.92|1115.25|1122.84|1115.17|1123.84|1116.17|1121.98|1114.31|434
1756015800000|2025-08-24 06:10:00|1122.81|1115.14|1122.2|1114.53|1123.29|1115.62|1122.2|1114.53|184
1756016100000|2025-08-24 06:15:00|1122.47|1114.8|1119.55|1111.88|1122.8|1115.13|1119.48|1111.81|316
1756016400000|2025-08-24 06:20:00|1119.56|1111.89|1117.44|1109.77|1120.63|1112.96|1116.96|1109.29|427
1756016700000|2025-08-24 06:25:00|1117.49|1109.82|1117.99|1110.32|1120.48|1112.81|1117.46|1109.79|442
1756017000000|2025-08-24 06:30:00|1118.04|1110.37|1112.49|1104.82|1118.41|1110.74|1112.49|1104.82|483
1756017300000|2025-08-24 06:35:00|1112.5|1104.83|1113.47|1105.8|1114.51|1106.84|1111.48|1103.81|555
1756017600000|2025-08-24 06:40:00|1113.49|1105.82|1114.93|1107.26|1115.17|1107.5|1113.1|1105.43|494
1756017900000|2025-08-24 06:45:00|1114.95|1107.28|1111.3|1103.63|1114.95|1107.28|1111.16|1103.49|488
1756018200000|2025-08-24 06:50:00|1111.29|1103.62|1110.08|1102.41|1111.92|1104.25|1109.77|1102.1|447
1756018500000|2025-08-24 06:55:00|1110.09|1102.42|1110.39|1102.72|1110.82|1103.15|1109.25|1101.58|561
1756018800000|2025-08-24 07:00:00|1110.31|1102.64|1111.3|1103.63|1111.67|1104|1109.22|1101.55|544
1756019100000|2025-08-24 07:05:00|1111.28|1103.61|1115.38|1107.71|1115.47|1107.8|1111.24|1103.57|661
1756019400000|2025-08-24 07:10:00|1115.4|1107.73|1117.38|1109.71|1117.41|1109.74|1114.14|1106.47|520
1756019700000|2025-08-24 07:15:00|1117.39|1109.72|1113.14|1105.47|1117.82|1110.15|1113.05|1105.38|764
1756020000000|2025-08-24 07:20:00|1113.13|1105.46|1117.41|1109.74|1117.65|1109.98|1113.05|1105.38|645
1756020300000|2025-08-24 07:25:00|1117.33|1109.66|1118.27|1110.6|1119.45|1111.78|1117.08|1109.41|531
1756020600000|2025-08-24 07:30:00|1118.18|1110.51|1115.44|1107.77|1120.61|1112.94|1115.41|1107.74|548
1756020900000|2025-08-24 07:35:00|1115.46|1107.79|1115.76|1108.09|1116.4|1108.73|1114.89|1107.22|352
1756021200000|2025-08-24 07:40:00|1115.75|1108.08|1111.29|1103.62|1115.75|1108.08|1111.29|1103.62|266
1756021500000|2025-08-24 07:45:00|1111.59|1103.92|1111.84|1104.17|1112.34|1104.67|1111.11|1103.44|500
1756021800000|2025-08-24 07:50:00|1111.8|1104.13|1111.07|1103.4|1112.3|1104.63|1110.56|1102.89|418
1756022100000|2025-08-24 07:55:00|1111.1|1103.43|1109.81|1102.14|1112.07|1104.4|1109.81|1102.14|319
1756022400000|2025-08-24 08:00:00|1110.01|1102.34|1111.58|1103.91|1111.58|1103.91|1107.7|1100.03|638
1756022700000|2025-08-24 08:05:00|1111.57|1103.9|1114.42|1106.75|1114.65|1106.98|1110.41|1102.74|682
1756023000000|2025-08-24 08:10:00|1114.48|1106.81|1116.59|1108.92|1117.22|1109.55|1114.05|1106.38|615
1756023300000|2025-08-24 08:15:00|1116.54|1108.87|1114.49|1106.82|1117.57|1109.9|1114.35|1106.68|669
1756023600000|2025-08-24 08:20:00|1114.47|1106.8|1116.77|1109.1|1117.2|1109.53|1113.13|1105.46|768
1756023900000|2025-08-24 08:25:00|1116.79|1109.12|1114.59|1106.92|1116.79|1109.12|1114.37|1106.7|669
1756024200000|2025-08-24 08:30:00|1114.55|1106.88|1112.58|1104.91|1115.33|1107.66|1112.4|1104.73|604
1756024500000|2025-08-24 08:35:00|1112.59|1104.92|1113.38|1105.71|1114.39|1106.72|1112.16|1104.49|542
1756024800000|2025-08-24 08:40:00|1113.4|1105.73|1111.9|1104.23|1113.57|1105.9|1111.66|1103.99|423
1756025100000|2025-08-24 08:45:00|1111.94|1104.27|1112.13|1104.46|1112.6|1104.93|1111.21|1103.54|326
1756025400000|2025-08-24 08:50:00|1112.09|1104.42|1113.23|1105.56|1113.88|1106.21|1112.05|1104.38|426
1756025700000|2025-08-24 08:55:00|1113.21|1105.54|1113.61|1105.94|1114.11|1106.44|1112.9|1105.23|304
1756026000000|2025-08-24 09:00:00|1113.56|1105.89|1116.56|1108.89|1116.57|1108.9|1113.07|1105.4|416
1756026300000|2025-08-24 09:05:00|1116.54|1108.87|1111.33|1103.66|1116.56|1108.89|1111.11|1103.44|490
1756026600000|2025-08-24 09:10:00|1111.38|1103.71|1110.48|1102.81|1113.49|1105.82|1109.92|1102.25|556
1756026900000|2025-08-24 09:15:00|1110.42|1102.75|1110.96|1103.29|1112.65|1104.98|1110.42|1102.75|698
1756027200000|2025-08-24 09:20:00|1110.93|1103.26|1111.29|1103.62|1112.84|1105.17|1109.95|1102.28|640
1756027500000|2025-08-24 09:25:00|1111.22|1103.55|1112.1|1104.43|1112.57|1104.9|1110.82|1103.15|489
1756027800000|2025-08-24 09:30:00|1112.04|1104.37|1112.79|1105.12|1112.84|1105.17|1110.83|1103.16|541
1756028100000|2025-08-24 09:35:00|1112.8|1105.13|1113.51|1105.84|1115.27|1107.6|1112.64|1104.97|496
1756028400000|2025-08-24 09:40:00|1113.58|1105.91|1115.28|1107.61|1115.9|1108.23|1113.24|1105.57|485
1756028700000|2025-08-24 09:45:00|1115.23|1107.56|1112.73|1105.06|1115.23|1107.56|1112.62|1104.95|599
1756029000000|2025-08-24 09:50:00|1112.72|1105.05|1110.8|1103.13|1112.84|1105.17|1110.26|1102.59|382
1756029300000|2025-08-24 09:55:00|1110.93|1103.26|1109.82|1102.15|1111.35|1103.68|1109.82|1102.15|471
1756029600000|2025-08-24 10:00:00|1109.83|1102.16|1109.22|1101.55|1110.19|1102.52|1108.69|1101.02|389
1756029900000|2025-08-24 10:05:00|1109.23|1101.56|1106.33|1098.66|1109.35|1101.68|1106.19|1098.52|377
1756030200000|2025-08-24 10:10:00|1106.41|1098.74|1105.69|1098.02|1107.22|1099.55|1105.66|1097.99|547
1756030500000|2025-08-24 10:15:00|1105.68|1098.01|1101.56|1093.89|1106.59|1098.92|1101.56|1093.89|561
1756030800000|2025-08-24 10:20:00|1101.6|1093.93|1101.95|1094.28|1102.07|1094.4|1099.77|1092.1|671
1756031100000|2025-08-24 10:25:00|1102.11|1094.44|1100.01|1092.34|1102.69|1095.02|1099.78|1092.11|798
1756031400000|2025-08-24 10:30:00|1099.99|1092.32|1097.02|1089.35|1099.99|1092.32|1096.08|1088.41|987
1756031700000|2025-08-24 10:35:00|1096.97|1089.3|1094.02|1086.35|1097.66|1089.99|1093.75|1086.08|854
1756032000000|2025-08-24 10:40:00|1094.09|1086.42|1097.49|1089.82|1097.6|1089.93|1094.09|1086.42|939
1756032300000|2025-08-24 10:45:00|1097.47|1089.8|1094.61|1086.94|1099.44|1091.77|1094.55|1086.88|936
1756032600000|2025-08-24 10:50:00|1094.59|1086.92|1096.23|1088.56|1096.34|1088.67|1094.14|1086.47|914
1756032900000|2025-08-24 10:55:00|1096.27|1088.6|1094.13|1086.46|1096.77|1089.1|1094.13|1086.46|800
1756033200000|2025-08-24 11:00:00|1094.14|1086.47|1094.86|1087.19|1095.64|1087.97|1092.52|1084.85|844
1756033500000|2025-08-24 11:05:00|1094.81|1087.14|1092.03|1084.36|1096.21|1088.54|1091.95|1084.28|802
1756033800000|2025-08-24 11:10:00|1092.04|1084.37|1090.71|1083.04|1092.4|1084.73|1090.24|1082.57|759
1756034100000|2025-08-24 11:15:00|1090.73|1083.06|1088.87|1081.2|1091.95|1084.28|1088.27|1080.6|727
1756034400000|2025-08-24 11:20:00|1088.92|1081.25|1090.75|1083.08|1091.19|1083.52|1088.31|1080.64|795
1756034700000|2025-08-24 11:25:00|1090.82|1083.15|1093.22|1085.55|1093.23|1085.56|1090.82|1083.15|316
1756035000000|2025-08-24 11:30:00|1093.2|1085.53|1094.57|1086.9|1095.89|1088.22|1093.14|1085.47|629
1756035300000|2025-08-24 11:35:00|1094.55|1086.88|1095.08|1087.41|1095.44|1087.77|1093.79|1086.12|579
1756035600000|2025-08-24 11:40:00|1095.06|1087.39|1092.47|1084.8|1095.06|1087.39|1092.05|1084.38|478
1756035900000|2025-08-24 11:45:00|1092.48|1084.81|1093.71|1086.04|1094.17|1086.5|1091.89|1084.22|606
1756036200000|2025-08-24 11:50:00|1093.7|1086.03|1093.96|1086.29|1094.45|1086.78|1092.25|1084.58|622
1756036500000|2025-08-24 11:55:00|1093.8|1086.13|1093.51|1085.84|1093.98|1086.31|1092.54|1084.87|571
1756036800000|2025-08-24 12:00:00|1093.49|1085.82|1093.2|1085.53|1094.32|1086.65|1092.96|1085.29|719
1756037100000|2025-08-24 12:05:00|1093.21|1085.54|1092.75|1085.08|1093.44|1085.77|1092.69|1085.02|558
1756037400000|2025-08-24 12:10:00|1092.74|1085.07|1097.68|1090.01|1098.53|1090.86|1092.7|1085.03|754
1756037700000|2025-08-24 12:15:00|1097.63|1089.96|1099.54|1091.87|1099.57|1091.9|1097.36|1089.69|623
1756038000000|2025-08-24 12:20:00|1099.53|1091.86|1098.3|1090.63|1099.59|1091.92|1098.05|1090.38|625
1756038300000|2025-08-24 12:25:00|1098.27|1090.6|1097.64|1089.97|1098.62|1090.95|1095.9|1088.23|604
1756038600000|2025-08-24 12:30:00|1097.63|1089.96|1098.05|1090.38|1098.88|1091.21|1097.12|1089.45|543
1756038900000|2025-08-24 12:35:00|1097.95|1090.28|1097.33|1089.66|1098.06|1090.39|1096.02|1088.35|464
1756039200000|2025-08-24 12:40:00|1097.36|1089.69|1098.82|1091.15|1100|1092.33|1097.14|1089.47|454
1756039500000|2025-08-24 12:45:00|1098.84|1091.17|1096.45|1088.78|1098.84|1091.17|1095.38|1087.71|763
1756039800000|2025-08-24 12:50:00|1096.47|1088.8|1097.85|1090.18|1097.97|1090.3|1096.2|1088.53|667
1756040100000|2025-08-24 12:55:00|1097.89|1090.22|1100.56|1092.89|1101.05|1093.38|1097.89|1090.22|560
1756040400000|2025-08-24 13:00:00|1100.54|1092.87|1102.69|1095.02|1103.53|1095.86|1099.98|1092.31|565
1756040700000|2025-08-24 13:05:00|1102.63|1094.96|1102.05|1094.38|1103.71|1096.04|1101.46|1093.79|536
1756041000000|2025-08-24 13:10:00|1102.04|1094.37|1102.68|1095.01|1102.69|1095.02|1101.36|1093.69|488
1756041300000|2025-08-24 13:15:00|1102.66|1094.99|1104.97|1097.3|1105.56|1097.89|1102.36|1094.69|475
1756041600000|2025-08-24 13:20:00|1104.9|1097.23|1106.14|1098.47|1107.41|1099.74|1104.86|1097.19|553
1756041900000|2025-08-24 13:25:00|1106.12|1098.45|1105.3|1097.63|1106.68|1099.01|1105.07|1097.4|523
1756042200000|2025-08-24 13:30:00|1105.21|1097.54|1106.63|1098.96|1106.63|1098.96|1104.6|1096.93|657
1756042500000|2025-08-24 13:35:00|1106.61|1098.94|1104.91|1097.24|1107.72|1100.05|1104.87|1097.2|696
1756042800000|2025-08-24 13:40:00|1104.9|1097.23|1102.02|1094.35|1104.91|1097.24|1101.78|1094.11|646
1756043100000|2025-08-24 13:45:00|1102.04|1094.37|1103.71|1096.04|1103.71|1096.04|1101.08|1093.41|849
1756043400000|2025-08-24 13:50:00|1103.67|1096|1099.89|1092.22|1103.82|1096.15|1099.8|1092.13|618
1756043700000|2025-08-24 13:55:00|1099.9|1092.23|1099.57|1091.9|1100.35|1092.68|1099.32|1091.65|532
1756044000000|2025-08-24 14:00:00|1099.58|1091.91|1096.26|1088.59|1100.35|1092.68|1096.06|1088.39|433
1756044300000|2025-08-24 14:05:00|1096.27|1088.6|1097.14|1089.47|1097.8|1090.13|1095.89|1088.22|538
1756044600000|2025-08-24 14:10:00|1097.15|1089.48|1097.4|1089.73|1097.99|1090.32|1096.13|1088.46|452
1756044900000|2025-08-24 14:15:00|1097.42|1089.75|1105.06|1097.39|1107.46|1099.79|1097.28|1089.61|918
1756045200000|2025-08-24 14:20:00|1105.13|1097.46|1105.3|1097.63|1106.07|1098.4|1103.69|1096.02|908
1756045500000|2025-08-24 14:25:00|1105.29|1097.62|1104.01|1096.34|1105.37|1097.7|1103|1095.33|732
1756045800000|2025-08-24 14:30:00|1103.96|1096.29|1104|1096.33|1104.92|1097.25|1102.14|1094.47|755
1756046100000|2025-08-24 14:35:00|1104.02|1096.35|1103.81|1096.14|1104.74|1097.07|1102.28|1094.61|824
1756046400000|2025-08-24 14:40:00|1103.71|1096.04|1104.92|1097.25|1105.91|1098.24|1103.32|1095.65|644
1756046700000|2025-08-24 14:45:00|1104.91|1097.24|1108.94|1101.27|1109.21|1101.54|1104.77|1097.1|782
1756047000000|2025-08-24 14:50:00|1108.84|1101.17|1111.73|1104.06|1111.73|1104.06|1107.55|1099.88|725
1756047300000|2025-08-24 14:55:00|1111.67|1104|1111.51|1103.84|1112.26|1104.59|1110.33|1102.66|612
1756047600000|2025-08-24 15:00:00|1111.49|1103.82|1114.42|1106.75|1114.53|1106.86|1109.13|1101.46|822
1756047900000|2025-08-24 15:05:00|1114.36|1106.69|1118.46|1110.79|1118.65|1110.98|1114.29|1106.62|928
1756048200000|2025-08-24 15:10:00|1118.55|1110.88|1117.77|1110.1|1121.62|1113.95|1117.74|1110.07|850
1756048500000|2025-08-24 15:15:00|1117.79|1110.12|1119|1111.33|1119|1111.33|1115.84|1108.17|758
1756048800000|2025-08-24 15:20:00|1118.98|1111.31|1120.37|1112.7|1121.28|1113.61|1118.7|1111.03|864
1756049100000|2025-08-24 15:25:00|1120.38|1112.71|1117.99|1110.32|1121.07|1113.4|1117.86|1110.19|769
1756049400000|2025-08-24 15:30:00|1118.21|1110.54|1116.98|1109.31|1118.74|1111.07|1116.93|1109.26|803
1756049700000|2025-08-24 15:35:00|1116.88|1109.21|1112.91|1105.24|1116.89|1109.22|1112.91|1105.24|701
1756050000000|2025-08-24 15:40:00|1112.92|1105.25|1112.02|1104.35|1113.23|1105.56|1111.38|1103.71|672
1756050300000|2025-08-24 15:45:00|1112.03|1104.36|1109.33|1101.66|1112.05|1104.38|1108.16|1100.49|452
1756050600000|2025-08-24 15:50:00|1109.32|1101.65|1106.69|1099.02|1110.32|1102.65|1106.68|1099.01|396
1756050900000|2025-08-24 15:55:00|1106.65|1098.98|1107.79|1100.12|1107.82|1100.15|1106.48|1098.81|275
1756051200000|2025-08-24 16:00:00|1107.81|1100.14|1111.94|1104.27|1112.43|1104.76|1106.78|1099.11|627
1756051500000|2025-08-24 16:05:00|1111.95|1104.28|1108.4|1100.73|1111.95|1104.28|1108.11|1100.44|562
1756051800000|2025-08-24 16:10:00|1108.39|1100.72|1108.89|1101.22|1108.93|1101.26|1105.91|1098.24|537
1756052100000|2025-08-24 16:15:00|1108.77|1101.1|1106.49|1098.82|1110.48|1102.81|1105.7|1098.03|723
1756052400000|2025-08-24 16:20:00|1106.51|1098.84|1107.4|1099.73|1109.52|1101.85|1106.51|1098.84|554
1756052700000|2025-08-24 16:25:00|1107.39|1099.72|1105.31|1097.64|1107.95|1100.28|1105.01|1097.34|543
1756053000000|2025-08-24 16:30:00|1105.39|1097.72|1103.72|1096.05|1106.45|1098.78|1103.2|1095.53|487
1756053300000|2025-08-24 16:35:00|1103.76|1096.09|1107.41|1099.74|1107.51|1099.84|1103.7|1096.03|459
1756053600000|2025-08-24 16:40:00|1107.43|1099.76|1108.27|1100.6|1111.27|1103.6|1107.25|1099.58|529
1756053900000|2025-08-24 16:45:00|1108.28|1100.61|1108.75|1101.08|1109.01|1101.34|1106.2|1098.53|357
1756054200000|2025-08-24 16:50:00|1108.84|1101.17|1109.8|1102.13|1110.35|1102.68|1108.75|1101.08|325
1756054500000|2025-08-24 16:55:00|1109.76|1102.09|1108.48|1100.81|1110.96|1103.29|1108.45|1100.78|433
1756054800000|2025-08-24 17:00:00|1108.46|1100.79|1110.65|1102.98|1111.01|1103.34|1108.21|1100.54|477
1756055100000|2025-08-24 17:05:00|1110.7|1103.03|1111.06|1103.39|1113.05|1105.38|1110.55|1102.88|543
1756055400000|2025-08-24 17:10:00|1111.11|1103.44|1117.53|1109.86|1117.53|1109.86|1110.87|1103.2|713
1756055700000|2025-08-24 17:15:00|1117.49|1109.82|1111.64|1103.97|1118.73|1111.06|1111.39|1103.72|809
1756056000000|2025-08-24 17:20:00|1111.65|1103.98|1113.09|1105.42|1113.84|1106.17|1111.45|1103.78|647
1756056300000|2025-08-24 17:25:00|1113.11|1105.44|1113.71|1106.04|1114.64|1106.97|1112.21|1104.54|630
1756056600000|2025-08-24 17:30:00|1113.72|1106.05|1114.61|1106.94|1115.11|1107.44|1112.67|1105|666
1756056900000|2025-08-24 17:35:00|1114.56|1106.89|1115.37|1107.7|1115.44|1107.77|1113.73|1106.06|692
1756057200000|2025-08-24 17:40:00|1115.42|1107.75|1129.9|1122.23|1129.97|1122.3|1115.26|1107.59|821
1756057500000|2025-08-24 17:45:00|1129.91|1122.24|1128.04|1120.37|1130.06|1122.39|1127.08|1119.41|861
1756057800000|2025-08-24 17:50:00|1128.09|1120.42|1123.93|1116.26|1128.69|1121.02|1122.16|1114.49|778
1756058100000|2025-08-24 17:55:00|1123.96|1116.29|1125.01|1117.34|1127.13|1119.46|1123.81|1116.14|769
1756058400000|2025-08-24 18:00:00|1125.03|1117.36|1124.19|1116.52|1125.52|1117.85|1122.5|1114.83|815
1756058700000|2025-08-24 18:05:00|1124.17|1116.5|1128.55|1120.88|1128.59|1120.92|1123.48|1115.81|789
1756059000000|2025-08-24 18:10:00|1128.61|1120.94|1130.48|1122.81|1130.81|1123.14|1128.36|1120.69|732
1756059300000|2025-08-24 18:15:00|1130.5|1122.83|1136.38|1128.71|1137|1129.33|1129.36|1121.69|761
1756059600000|2025-08-24 18:20:00|1136.4|1128.73|1138.34|1130.67|1139.07|1131.4|1133.37|1125.7|705
1756059900000|2025-08-24 18:25:00|1138.31|1130.64|1137.97|1130.3|1140.05|1132.38|1136.28|1128.61|777
1756060200000|2025-08-24 18:30:00|1137.93|1130.26|1139.53|1131.86|1141.42|1133.75|1136.87|1129.2|861
1756060500000|2025-08-24 18:35:00|1139.61|1131.94|1141.8|1134.13|1142.11|1134.44|1138.81|1131.14|772
1756060800000|2025-08-24 18:40:00|1141.83|1134.16|1142.36|1134.69|1144.88|1137.21|1139.32|1131.65|853
1756061100000|2025-08-24 18:45:00|1142.32|1134.65|1144.07|1136.4|1146.67|1139|1142.32|1134.65|788
1756061400000|2025-08-24 18:50:00|1144.06|1136.39|1143.08|1135.41|1144.41|1136.74|1142.48|1134.81|668
1756061700000|2025-08-24 18:55:00|1143.07|1135.4|1141.03|1133.36|1143.07|1135.4|1138.81|1131.14|676
1756062000000|2025-08-24 19:00:00|1140.98|1133.31|1143.84|1136.17|1143.92|1136.25|1139.68|1132.01|535
1756062300000|2025-08-24 19:05:00|1143.88|1136.21|1146.13|1138.46|1146.26|1138.59|1142.41|1134.74|761
1756062600000|2025-08-24 19:10:00|1146.17|1138.5|1144.88|1137.21|1147.18|1139.51|1144.11|1136.44|649
1756062900000|2025-08-24 19:15:00|1144.84|1137.17|1146.61|1138.94|1147.43|1139.76|1144.78|1137.11|493
1756063200000|2025-08-24 19:20:00|1146.51|1138.84|1143.72|1136.05|1147.56|1139.89|1143.67|1136|711
1756063500000|2025-08-24 19:25:00|1143.73|1136.06|1142.99|1135.32|1145.06|1137.39|1140.71|1133.04|633
1756063800000|2025-08-24 19:30:00|1143.01|1135.34|1122.59|1114.92|1143.04|1135.37|1118.11|1110.44|984
1756064100000|2025-08-24 19:35:00|1122.62|1114.95|1116.82|1102.15|1123.78|1116.11|1096|1086.84|1170
1756064400000|2025-08-24 19:40:00|1116.8|1102.13|1123.54|1108.87|1123.66|1108.99|1108.18|1093.51|1113
1756064700000|2025-08-24 19:45:00|1123.58|1108.91|1120.33|1105.66|1124.26|1109.59|1113.17|1098.5|1093
1756065000000|2025-08-24 19:50:00|1120.3|1105.63|1110.52|1095.85|1120.37|1105.7|1105.5|1090.83|1087
1756065300000|2025-08-24 19:55:00|1110.42|1095.75|1115.68|1101.01|1116.84|1102.17|1108.09|1093.42|1066
1756065600000|2025-08-24 20:00:00|1115.64|1100.97|1106.36|1091.69|1115.98|1101.31|1103.92|1089.25|1042
1756065900000|2025-08-24 20:05:00|1106.4|1091.73|1098.45|1083.78|1107.44|1092.77|1090.31|1075.64|1103
1756066200000|2025-08-24 20:10:00|1098.56|1083.89|1100.34|1085.67|1105.29|1090.62|1097.65|1082.98|1033
1756066500000|2025-08-24 20:15:00|1100.41|1085.74|1109.49|1094.82|1110.09|1095.42|1099.34|1084.67|1008
1756066800000|2025-08-24 20:20:00|1109.45|1094.78|1112.29|1097.62|1113.49|1098.82|1104.46|1089.79|947
1756067100000|2025-08-24 20:25:00|1112.2|1097.53|1109.96|1095.29|1112.27|1097.6|1105.54|1090.87|957
1756067400000|2025-08-24 20:30:00|1109.95|1095.28|1106.26|1091.59|1111.65|1096.98|1104.75|1090.08|885
1756067700000|2025-08-24 20:35:00|1106.2|1091.53|1103.86|1089.19|1108.26|1093.59|1103.82|1089.15|751
1756068000000|2025-08-24 20:40:00|1103.78|1089.11|1112.2|1097.53|1112.46|1097.79|1103.69|1089.02|770
1756068300000|2025-08-24 20:45:00|1112.21|1097.54|1103.77|1089.1|1112.21|1097.54|1103.51|1088.84|766
1756068600000|2025-08-24 20:50:00|1103.79|1089.12|1106.58|1091.91|1107.45|1092.78|1102.67|1088|729
1756068900000|2025-08-24 20:55:00|1106.59|1091.92|1103.55|1088.88|1106.61|1091.94|1102.88|1088.21|709
1756069200000|2025-08-24 21:00:00|1103.66|1088.99|1094.64|1086.97|1105.22|1091.13|1093.64|1085.97|897
1756069500000|2025-08-24 21:05:00|1094.75|1087.08|1097.61|1089.94|1097.96|1090.29|1093.49|1085.82|826
1756069800000|2025-08-24 21:10:00|1098.06|1090.39|1099.82|1092.15|1102.99|1095.32|1097.61|1089.94|701
1756070100000|2025-08-24 21:15:00|1099.84|1092.17|1098.5|1090.83|1102.14|1094.47|1096.96|1089.29|812
1756070400000|2025-08-24 21:20:00|1098.58|1090.91|1100.8|1093.13|1101.04|1093.37|1098.24|1090.57|783
1756070700000|2025-08-24 21:25:00|1100.82|1093.15|1100.79|1093.12|1101.69|1094.02|1098.41|1090.74|662
1756071000000|2025-08-24 21:30:00|1100.84|1093.17|1111.79|1104.12|1111.79|1104.12|1099.69|1092.02|681
1756071300000|2025-08-24 21:35:00|1111.59|1103.92|1108.05|1100.38|1112.39|1104.72|1107.28|1099.61|722
1756071600000|2025-08-24 21:40:00|1107.65|1099.98|1105.94|1098.27|1108.74|1101.07|1105.89|1098.22|515
1756071900000|2025-08-24 21:45:00|1105.97|1098.3|1111.69|1104.02|1111.69|1104.02|1105.78|1098.11|351
1756072200000|2025-08-24 21:50:00|1111.59|1103.92|1106.59|1098.92|1111.78|1104.11|1106.59|1098.92|372
1756072500000|2025-08-24 21:55:00|1106.64|1098.97|1102.59|1094.92|1106.7|1099.03|1100.97|1093.3|461
1756072800000|2025-08-24 22:00:00|1102.49|1094.82|1097.32|1089.65|1104.79|1097.12|1097.29|1089.62|829
1756073100000|2025-08-24 22:05:00|1097.24|1089.57|1101.43|1093.76|1101.59|1093.92|1096.39|1088.72|846
1756073400000|2025-08-24 22:10:00|1101.44|1093.77|1099.9|1092.23|1101.74|1094.07|1098.13|1090.46|830
1756073700000|2025-08-24 22:15:00|1099.89|1092.22|1097.08|1089.41|1099.99|1092.32|1096.97|1089.3|755
1756074000000|2025-08-24 22:20:00|1097.03|1089.36|1088.89|1081.22|1097.39|1089.72|1088.69|1081.02|702
1756074300000|2025-08-24 22:25:00|1088.94|1081.27|1086.84|1079.17|1090.9|1083.23|1086.61|1078.94|746
1756074600000|2025-08-24 22:30:00|1086.69|1079.02|1089.5|1081.83|1090.69|1083.02|1084.62|1076.95|819
1756074900000|2025-08-24 22:35:00|1089.61|1081.94|1091.2|1083.53|1092.69|1085.02|1088.69|1081.02|822
1756075200000|2025-08-24 22:40:00|1091.24|1083.57|1094.38|1086.71|1094.96|1087.29|1090.71|1083.04|680
1756075500000|2025-08-24 22:45:00|1094.33|1086.66|1094.69|1087.02|1095.46|1087.79|1091.29|1083.62|562
1756075800000|2025-08-24 22:50:00|1094.76|1087.09|1097.94|1090.27|1098.33|1090.66|1094.76|1087.09|546
1756076100000|2025-08-24 22:55:00|1097.98|1090.31|1098.61|1090.94|1099.59|1091.92|1096.69|1089.02|446
1756076400000|2025-08-24 23:00:00|1098.71|1091.04|1097.09|1089.42|1099.52|1091.85|1096.51|1088.84|713
1756076700000|2025-08-24 23:05:00|1097.24|1089.57|1097.91|1090.24|1100.59|1092.92|1096.94|1089.27|628
1756077000000|2025-08-24 23:10:00|1097.99|1090.32|1100.74|1093.07|1103.59|1095.92|1097.49|1089.82|677
1756077300000|2025-08-24 23:15:00|1100.72|1093.05|1102.93|1095.26|1103.19|1095.52|1100.18|1092.51|568
1756077600000|2025-08-24 23:20:00|1103.09|1095.42|1100.49|1092.82|1103.79|1096.12|1100.21|1092.54|542
1756077900000|2025-08-24 23:25:00|1100.61|1092.94|1099.59|1091.92|1101.09|1093.42|1097.97|1090.3|503
1756078200000|2025-08-24 23:30:00|1099.62|1091.95|1097.54|1089.87|1100.09|1092.42|1096.2|1088.53|671
1756078500000|2025-08-24 23:35:00|1097.52|1089.85|1096.69|1089.02|1098.99|1091.32|1096.64|1088.97|779
1756078800000|2025-08-24 23:40:00|1096.79|1089.12|1099.64|1091.97|1100.99|1093.32|1096.58|1088.91|664
1756079100000|2025-08-24 23:45:00|1099.79|1092.12|1096.89|1089.22|1101.79|1094.12|1096.69|1089.02|607
1756079400000|2025-08-24 23:50:00|1096.94|1089.27|1095.59|1087.92|1097.26|1089.59|1095.04|1087.37|593
1756079700000|2025-08-24 23:55:00|1095.61|1087.94|1096.18|1088.51|1096.39|1088.72|1095.04|1087.37|660
1756080000000|2025-08-25 00:00:00|1096.2|1088.53|1098.6|1090.93|1099.77|1092.1|1094.69|1087.02|870
1756080300000|2025-08-25 00:05:00|1098.71|1091.04|1098.96|1091.29|1101.69|1094.02|1098.65|1090.98|820
1756080600000|2025-08-25 00:10:00|1098.94|1091.27|1096.99|1089.32|1099.69|1092.02|1096.49|1088.82|840
1756080900000|2025-08-25 00:15:00|1097.29|1089.62|1092.79|1085.12|1099.79|1092.12|1092.69|1085.02|809
1756081200000|2025-08-25 00:20:00|1092.83|1085.16|1092.7|1085.03|1095.29|1087.62|1092.09|1084.42|769
1756081500000|2025-08-25 00:25:00|1092.71|1085.04|1090.93|1083.26|1093.5|1085.83|1090.44|1082.77|745
1756081800000|2025-08-25 00:30:00|1090.94|1083.27|1086.11|1078.44|1090.99|1083.32|1085.49|1077.82|630
1756082100000|2025-08-25 00:35:00|1086.04|1078.37|1080.44|1072.77|1086.8|1079.13|1080.19|1072.52|698
1756082400000|2025-08-25 00:40:00|1080.45|1072.78|1075.75|1068.08|1080.69|1073.02|1071.89|1064.22|884
1756082700000|2025-08-25 00:45:00|1075.79|1068.12|1076.7|1069.03|1080.49|1072.82|1073.89|1066.22|939
1756083000000|2025-08-25 00:50:00|1076.69|1069.02|1079.34|1071.67|1079.95|1072.28|1076.69|1069.02|811
1756083300000|2025-08-25 00:55:00|1079.39|1071.72|1079.27|1071.6|1082.04|1074.37|1078.55|1070.88|742
1756083600000|2025-08-25 01:00:00|1079.19|1071.52|1081.63|1073.96|1082.07|1074.4|1078.91|1071.24|653
1756083900000|2025-08-25 01:05:00|1081.51|1073.84|1079.19|1071.52|1081.89|1074.22|1078.65|1070.98|655
1756084200000|2025-08-25 01:10:00|1079.15|1071.48|1082.89|1075.22|1082.89|1075.22|1078.89|1071.22|441
1756084500000|2025-08-25 01:15:00|1082.84|1075.17|1079.82|1072.15|1083.39|1075.72|1077.49|1069.82|667
1756084800000|2025-08-25 01:20:00|1079.8|1072.13|1089.58|1081.91|1090.96|1083.29|1079.79|1072.12|736
1756085100000|2025-08-25 01:25:00|1089.52|1081.85|1089.03|1081.36|1092.82|1085.15|1088.1|1080.43|788
1756085400000|2025-08-25 01:30:00|1088.99|1081.32|1086.46|1078.79|1089.64|1081.97|1086.46|1078.79|863
1756085700000|2025-08-25 01:35:00|1086.51|1078.84|1086.24|1078.57|1087.1|1079.43|1085.23|1077.56|727
1756086000000|2025-08-25 01:40:00|1086.19|1078.52|1083.29|1075.62|1086.24|1078.57|1083.29|1075.62|628
1756086300000|2025-08-25 01:45:00|1083.39|1075.72|1089.25|1081.58|1090.39|1082.72|1083.29|1075.62|699
1756086600000|2025-08-25 01:50:00|1089.29|1081.62|1087.29|1079.62|1089.89|1082.22|1086.29|1078.62|558
1756086900000|2025-08-25 01:55:00|1087.21|1079.54|1086.41|1078.74|1087.64|1079.97|1085.79|1078.12|583
1756087200000|2025-08-25 02:00:00|1086.39|1078.72|1093.49|1085.82|1093.99|1086.32|1085.94|1078.27|590
1756087500000|2025-08-25 02:05:00|1093.44|1085.77|1091.24|1083.57|1095.44|1087.77|1090.69|1083.02|735
1756087800000|2025-08-25 02:10:00|1091.26|1083.59|1094.62|1086.95|1094.99|1087.32|1091.19|1083.52|599
1756088100000|2025-08-25 02:15:00|1094.59|1086.92|1097.81|1090.14|1098.24|1090.57|1092.94|1085.27|714
1756088400000|2025-08-25 02:20:00|1097.71|1090.04|1096.59|1088.92|1100.59|1092.92|1095.79|1088.12|656
1756088700000|2025-08-25 02:25:00|1096.64|1088.97|1092.94|1085.27|1096.94|1089.27|1092.79|1085.12|700
1756089000000|2025-08-25 02:30:00|1092.97|1085.3|1090.59|1082.92|1094.89|1087.22|1090.34|1082.67|716
1756089300000|2025-08-25 02:35:00|1090.64|1082.97|1092.34|1084.67|1094.94|1087.27|1089.94|1082.27|731
1756089600000|2025-08-25 02:40:00|1092.39|1084.72|1092.74|1085.07|1095.09|1087.42|1092.35|1084.68|598
1756089900000|2025-08-25 02:45:00|1092.89|1085.22|1094.69|1087.02|1094.7|1087.03|1091.99|1084.32|533
1756090200000|2025-08-25 02:50:00|1094.79|1087.12|1098.09|1090.42|1098.29|1090.62|1094.49|1086.82|528
1756090500000|2025-08-25 02:55:00|1098.07|1090.4|1094.59|1086.92|1098.34|1090.67|1094.24|1086.57|443
1756090800000|2025-08-25 03:00:00|1094.49|1086.82|1093.64|1085.97|1096.71|1089.04|1091.89|1084.22|390
1756091100000|2025-08-25 03:05:00|1093.69|1086.02|1096.98|1089.31|1097.79|1090.12|1093.54|1085.87|456
1756091400000|2025-08-25 03:10:00|1097.45|1089.78|1094.99|1087.32|1099.54|1091.87|1094.49|1086.82|497
1756091700000|2025-08-25 03:15:00|1095.06|1087.39|1094.12|1086.45|1097.99|1090.32|1093.92|1086.25|575
1756092000000|2025-08-25 03:20:00|1094.19|1086.52|1092.44|1084.77|1095.42|1087.75|1092.09|1084.42|715
1756092300000|2025-08-25 03:25:00|1092.47|1084.8|1092.54|1084.87|1093.71|1086.04|1090.99|1083.32|636
1756092600000|2025-08-25 03:30:00|1092.59|1084.92|1092.44|1084.77|1093.21|1085.54|1089.39|1081.72|604
1756092900000|2025-08-25 03:35:00|1092.59|1084.92|1093.59|1085.92|1094.99|1087.32|1092.29|1084.62|468
1756093200000|2025-08-25 03:40:00|1093.61|1085.94|1093.09|1085.42|1095.29|1087.62|1090.29|1082.62|514
1756093500000|2025-08-25 03:45:00|1093.12|1085.45|1092.33|1084.66|1093.9|1086.23|1090.99|1083.32|555
1756093800000|2025-08-25 03:50:00|1092.34|1084.67|1090.54|1082.87|1093.66|1085.99|1090.49|1082.82|575
1756094100000|2025-08-25 03:55:00|1090.49|1082.82|1086.49|1078.82|1090.49|1082.82|1084.49|1076.82|573
1756094400000|2025-08-25 04:00:00|1086.5|1078.83|1087.44|1079.77|1088.76|1081.09|1084.89|1077.22|670
1756094700000|2025-08-25 04:05:00|1087.6|1079.93|1084.99|1077.32|1088.54|1080.87|1084.74|1077.07|656
1756095000000|2025-08-25 04:10:00|1085.01|1077.34|1081.64|1073.97|1085.39|1077.72|1081.64|1073.97|662
1756095300000|2025-08-25 04:15:00|1081.68|1074.01|1083.69|1076.02|1086.34|1078.67|1081.19|1073.52|665
1756095600000|2025-08-25 04:20:00|1083.79|1076.12|1082.91|1075.24|1085.14|1077.47|1082.6|1074.93|613
1756095900000|2025-08-25 04:25:00|1083.04|1075.37|1080.39|1072.72|1083.39|1075.72|1080.09|1072.42|528
1756096200000|2025-08-25 04:30:00|1080.44|1072.77|1079.09|1071.42|1082.44|1074.77|1078.64|1070.97|596
1756096500000|2025-08-25 04:35:00|1079.11|1071.44|1077.85|1070.18|1079.19|1071.52|1076.29|1068.62|606
1756096800000|2025-08-25 04:40:00|1077.94|1070.27|1077.84|1070.17|1080.06|1072.39|1077.24|1069.57|679
1756097100000|2025-08-25 04:45:00|1077.79|1070.12|1078.74|1071.07|1080.33|1072.66|1076.94|1069.27|734
1756097400000|2025-08-25 04:50:00|1078.68|1071.01|1078.36|1070.69|1080.42|1072.75|1077.84|1070.17|636
1756097700000|2025-08-25 04:55:00|1078.29|1070.62|1078.09|1070.42|1079.79|1072.12|1077.82|1070.15|715
1756098000000|2025-08-25 05:00:00|1078.11|1070.44|1078.09|1070.42|1081|1073.33|1077.52|1069.85|718
1756098300000|2025-08-25 05:05:00|1078.12|1070.45|1074.69|1067.02|1078.95|1071.28|1074.69|1067.02|682
1756098600000|2025-08-25 05:10:00|1074.74|1067.07|1073.09|1065.42|1075.09|1067.42|1072.34|1064.67|672
1756098900000|2025-08-25 05:15:00|1073.14|1065.47|1075.89|1068.22|1076.22|1068.55|1071.99|1064.32|648
1756099200000|2025-08-25 05:20:00|1076.12|1068.45|1073.09|1065.42|1077.26|1069.59|1072.59|1064.92|663
1756099500000|2025-08-25 05:25:00|1073.06|1065.39|1075.34|1067.67|1076.27|1068.6|1072.34|1064.67|646
1756099800000|2025-08-25 05:30:00|1075.19|1067.52|1073.74|1066.07|1076.54|1068.87|1073.69|1066.02|720
1756100100000|2025-08-25 05:35:00|1073.83|1066.16|1072.19|1064.52|1074.7|1067.03|1072.19|1064.52|773
1756100400000|2025-08-25 05:40:00|1072.29|1064.62|1074.31|1066.64|1074.31|1066.64|1071.79|1064.12|422
1756100700000|2025-08-25 05:45:00|1074.39|1066.72|1071.95|1064.28|1075.99|1068.32|1071.89|1064.22|669
1756101000000|2025-08-25 05:50:00|1071.89|1064.22|1070.39|1062.72|1073.69|1066.02|1070.19|1062.52|541
1756101300000|2025-08-25 05:55:00|1070.44|1062.77|1068.52|1060.85|1071.39|1063.72|1068.51|1060.84|529
1756101600000|2025-08-25 06:00:00|1068.49|1060.82|1065.69|1058.02|1069.99|1062.32|1065.69|1058.02|680
1756101900000|2025-08-25 06:05:00|1065.74|1058.07|1064.54|1056.87|1067.44|1059.77|1064.54|1056.87|621
1756102200000|2025-08-25 06:10:00|1064.57|1056.9|1065.24|1057.57|1066.39|1058.72|1064.44|1056.77|680
1756102500000|2025-08-25 06:15:00|1065.34|1057.67|1066.09|1058.42|1066.93|1059.26|1061.29|1053.62|738
1756102800000|2025-08-25 06:20:00|1066.12|1058.45|1067.84|1060.17|1068.61|1060.94|1064.44|1056.77|858
1756103100000|2025-08-25 06:25:00|1067.86|1060.19|1063.45|1055.78|1067.98|1060.31|1063.09|1055.42|862
1756103400000|2025-08-25 06:30:00|1063.44|1055.77|1057.85|1050.18|1064.09|1056.42|1057.19|1049.52|794
1756103700000|2025-08-25 06:35:00|1057.89|1050.22|1057.73|1050.06|1058.49|1050.82|1056.64|1048.97|790
1756104000000|2025-08-25 06:40:00|1057.74|1050.07|1055.29|1047.62|1058.59|1050.92|1055.22|1047.55|798
1756104300000|2025-08-25 06:45:00|1055.24|1047.57|1050.3|1042.63|1055.75|1048.08|1050.3|1042.63|936
1756104600000|2025-08-25 06:50:00|1050.29|1042.62|1051.29|1043.62|1052.39|1044.72|1049.39|1041.72|904
1756104900000|2025-08-25 06:55:00|1051.27|1043.6|1049.29|1041.62|1053.64|1045.97|1048.64|1040.97|887
1756105200000|2025-08-25 07:00:00|1049.32|1041.65|1051.74|1044.07|1054.29|1046.62|1048.49|1040.82|883
1756105500000|2025-08-25 07:05:00|1051.72|1044.05|1049.39|1041.72|1051.99|1044.32|1048.69|1041.02|847
1756105800000|2025-08-25 07:10:00|1049.42|1041.75|1049.44|1041.77|1050.49|1042.82|1047.02|1039.35|839
1756106100000|2025-08-25 07:15:00|1049.45|1041.78|1048.42|1040.75|1051.79|1044.12|1048.24|1040.57|738
1756106400000|2025-08-25 07:20:00|1048.23|1040.56|1046.89|1039.22|1049.09|1041.42|1045.19|1037.52|736
1756106700000|2025-08-25 07:25:00|1046.9|1039.23|1043.39|1035.72|1047.14|1039.47|1043.39|1035.72|667
1756107000000|2025-08-25 07:30:00|1043.51|1035.84|1040.39|1032.72|1044.19|1036.52|1039.49|1031.82|626
1756107300000|2025-08-25 07:35:00|1040.4|1032.73|1045.09|1037.42|1045.69|1038.02|1039.39|1031.72|716
1756107600000|2025-08-25 07:40:00|1045.1|1037.43|1044.06|1036.39|1046.69|1039.02|1043.54|1035.87|751
1756107900000|2025-08-25 07:45:00|1044.09|1036.42|1039.84|1032.17|1044.39|1036.72|1039.29|1031.62|788
1756108200000|2025-08-25 07:50:00|1039.85|1032.18|1036.59|1028.92|1041.85|1034.18|1034.8|1027.13|855
1756108500000|2025-08-25 07:55:00|1036.65|1028.98|1037.67|1030|1037.98|1030.31|1035.29|1027.62|699
1756108800000|2025-08-25 08:00:00|1037.59|1029.92|1029.11|1021.44|1038.38|1030.71|1029.08|1021.41|812
1756109100000|2025-08-25 08:05:00|1029.19|1021.52|1030.35|1022.68|1031.19|1023.52|1026.38|1018.71|871
1756109400000|2025-08-25 08:10:00|1030.36|1022.69|1034.74|1027.07|1035.69|1028.02|1030.36|1022.69|774
1756109700000|2025-08-25 08:15:00|1034.69|1027.02|1042.64|1034.97|1042.89|1035.22|1034.47|1026.8|765
1756110000000|2025-08-25 08:20:00|1042.62|1034.95|1037.59|1029.92|1042.64|1034.97|1036.14|1028.47|766
1756110300000|2025-08-25 08:25:00|1037.69|1030.02|1037.44|1029.77|1038.83|1031.16|1036.55|1028.88|695
1756110600000|2025-08-25 08:30:00|1037.49|1029.82|1034.54|1026.87|1037.64|1029.97|1034.19|1026.52|723
1756110900000|2025-08-25 08:35:00|1034.61|1026.94|1039.49|1031.82|1040.99|1033.32|1034.24|1026.57|793
1756111200000|2025-08-25 08:40:00|1039.47|1031.8|1034.69|1027.02|1039.54|1031.87|1034.07|1026.4|799
1756111500000|2025-08-25 08:45:00|1034.59|1026.92|1035.93|1028.26|1037.39|1029.72|1033.99|1026.32|796
1756111800000|2025-08-25 08:50:00|1036.15|1028.48|1036.33|1028.66|1037.29|1029.62|1035.14|1027.47|620
1756112100000|2025-08-25 08:55:00|1036.43|1028.76|1034.34|1026.67|1037.19|1029.52|1034.14|1026.47|669
1756112400000|2025-08-25 09:00:00|1034.29|1026.62|1032.89|1025.22|1036.19|1028.52|1032.67|1025|629
1756112700000|2025-08-25 09:05:00|1032.94|1025.27|1028.49|1020.82|1033.14|1025.47|1028.39|1020.72|595
1756113000000|2025-08-25 09:10:00|1028.39|1020.72|1030.87|1023.2|1032.59|1024.92|1028.39|1020.72|792
1756113300000|2025-08-25 09:15:00|1030.89|1023.22|1033.83|1026.16|1034.66|1026.99|1030.84|1023.17|774
1756113600000|2025-08-25 09:20:00|1033.82|1026.15|1032.99|1025.32|1034.19|1026.52|1030.89|1023.22|660
1756113900000|2025-08-25 09:25:00|1032.88|1025.21|1028.59|1020.92|1033.29|1025.62|1028.59|1020.92|610
1756114200000|2025-08-25 09:30:00|1028.69|1021.02|1028.95|1021.28|1030.64|1022.97|1027.69|1020.02|722
1756114500000|2025-08-25 09:35:00|1028.89|1021.22|1033.44|1025.77|1033.79|1026.12|1028.89|1021.22|738
1756114800000|2025-08-25 09:40:00|1033.55|1025.88|1033.34|1025.67|1034.39|1026.72|1032.09|1024.42|679
1756115100000|2025-08-25 09:45:00|1033.33|1025.66|1032.69|1025.02|1033.33|1025.66|1030.99|1023.32|690
1756115400000|2025-08-25 09:50:00|1032.79|1025.12|1030.49|1022.82|1032.79|1025.12|1030.26|1022.59|727
1756115700000|2025-08-25 09:55:00|1030.52|1022.85|1033.08|1025.41|1033.39|1025.72|1030.52|1022.85|633
1756116000000|2025-08-25 10:00:00|1033.07|1025.4|1028.4|1020.73|1033.07|1025.4|1028.29|1020.62|678
1756116300000|2025-08-25 10:05:00|1028.34|1020.67|1032.29|1024.62|1032.79|1025.12|1027.59|1019.92|768
1756116600000|2025-08-25 10:10:00|1032.33|1024.66|1032.14|1024.47|1033.49|1025.82|1031.44|1023.77|680
1756116900000|2025-08-25 10:15:00|1032.11|1024.44|1024.99|1017.32|1033.09|1025.42|1024.62|1016.95|743
1756117200000|2025-08-25 10:20:00|1024.79|1017.12|1023.71|1016.04|1025.29|1017.62|1022.7|1015.03|694
1756117500000|2025-08-25 10:25:00|1023.79|1016.12|1022.39|1014.72|1024.39|1016.72|1019.69|1012.02|697
1756117800000|2025-08-25 10:30:00|1022.44|1014.77|1022.27|1014.6|1024.33|1016.66|1020.47|1012.8|755
1756118100000|2025-08-25 10:35:00|1022.24|1014.57|1021.89|1014.22|1022.79|1015.12|1017.64|1009.97|787
1756118400000|2025-08-25 10:40:00|1021.95|1014.28|1022.24|1014.57|1023.84|1016.17|1021.29|1013.62|648
1756118700000|2025-08-25 10:45:00|1022.29|1014.62|1025.48|1017.81|1026.44|1018.77|1020.44|1012.77|832
1756119000000|2025-08-25 10:50:00|1025.39|1017.72|1022.19|1014.52|1026.13|1018.46|1021.92|1014.25|806
1756119300000|2025-08-25 10:55:00|1022.49|1014.82|1022.04|1014.37|1024.19|1016.52|1021.81|1014.14|727
1756119600000|2025-08-25 11:00:00|1022.09|1014.42|1022.72|1015.05|1023.94|1016.27|1021.89|1014.22|698
1756119900000|2025-08-25 11:05:00|1022.69|1015.02|1021.51|1013.84|1023.14|1015.47|1020.99|1013.32|724
1756120200000|2025-08-25 11:10:00|1021.53|1013.86|1022.59|1014.92|1022.59|1014.92|1020.79|1013.12|754
1756120500000|2025-08-25 11:15:00|1022.54|1014.87|1023.74|1016.07|1023.84|1016.17|1021.99|1014.32|645
1756120800000|2025-08-25 11:20:00|1023.79|1016.12|1024.22|1016.55|1025.29|1017.62|1022.89|1015.22|439
1756121100000|2025-08-25 11:25:00|1024.18|1016.51|1024.59|1016.92|1025.81|1018.14|1023.29|1015.62|476
1756121400000|2025-08-25 11:30:00|1024.52|1016.85|1026.19|1018.52|1026.99|1019.32|1024.49|1016.82|630
1756121700000|2025-08-25 11:35:00|1026.24|1018.57|1028.24|1020.57|1029.19|1021.52|1025.94|1018.27|744
1756122000000|2025-08-25 11:40:00|1028.2|1020.53|1026.14|1018.47|1028.79|1021.12|1025.14|1017.47|813
1756122300000|2025-08-25 11:45:00|1026.29|1018.62|1027.6|1019.93|1028.49|1020.82|1025.94|1018.27|689
1756122600000|2025-08-25 11:50:00|1027.59|1019.92|1029.79|1022.12|1030.09|1022.42|1027.59|1019.92|666
1756122900000|2025-08-25 11:55:00|1029.89|1022.22|1032.05|1024.38|1032.05|1024.38|1029.66|1021.99|600
1756123200000|2025-08-25 12:00:00|1031.99|1024.32|1029.16|1021.49|1032.47|1024.8|1029.09|1021.42|769
1756123500000|2025-08-25 12:05:00|1029.19|1021.52|1028.71|1021.04|1029.39|1021.72|1026.29|1018.62|668
1756123800000|2025-08-25 12:10:00|1028.79|1021.12|1030.42|1022.75|1031.49|1023.82|1026.79|1019.12|697
1756124100000|2025-08-25 12:15:00|1030.44|1022.77|1028.66|1020.99|1031.29|1023.62|1027.62|1019.95|778
1756124400000|2025-08-25 12:20:00|1028.64|1020.97|1031.09|1023.42|1031.19|1023.52|1028.39|1020.72|777
1756124700000|2025-08-25 12:25:00|1031.12|1023.45|1031.34|1023.67|1032.29|1024.62|1030.49|1022.82|640
1756125000000|2025-08-25 12:30:00|1031.59|1023.92|1028.49|1020.82|1031.59|1023.92|1027.09|1019.42|655
1756125300000|2025-08-25 12:35:00|1028.46|1020.79|1028.24|1020.57|1028.69|1021.02|1026.29|1018.62|531
1756125600000|2025-08-25 12:40:00|1028.19|1020.52|1032.55|1024.88|1032.91|1025.24|1028.19|1020.52|644
1756125900000|2025-08-25 12:45:00|1032.77|1025.1|1029.86|1022.19|1032.91|1025.24|1028.79|1021.12|704
1756126200000|2025-08-25 12:50:00|1029.84|1022.17|1029.79|1022.12|1030.59|1022.92|1028.29|1020.62|557
1756126500000|2025-08-25 12:55:00|1029.76|1022.09|1031.44|1023.77|1031.74|1024.07|1029.74|1022.07|381
1756126800000|2025-08-25 13:00:00|1031.43|1023.76|1030.3|1022.63|1031.43|1023.76|1028.32|1020.65|555
1756127100000|2025-08-25 13:05:00|1030.64|1022.97|1027.69|1020.02|1030.84|1023.17|1027.43|1019.76|519
1756127400000|2025-08-25 13:10:00|1027.73|1020.06|1025.29|1017.62|1027.84|1020.17|1025.09|1017.42|555
1756127700000|2025-08-25 13:15:00|1025.21|1017.54|1024.84|1017.17|1025.29|1017.62|1022.43|1014.76|672
1756128000000|2025-08-25 13:20:00|1024.8|1017.13|1026.94|1019.27|1027.29|1019.62|1023.39|1015.72|685
1756128300000|2025-08-25 13:25:00|1026.99|1019.32|1027.84|1020.17|1029.54|1021.87|1026.99|1019.32|627
1756128600000|2025-08-25 13:30:00|1027.61|1019.94|1021.49|1013.82|1028.64|1020.97|1018.69|1011.02|919
1756128900000|2025-08-25 13:35:00|1021.64|1013.97|1025.04|1017.37|1026.78|1019.11|1021.64|1013.97|956
1756129200000|2025-08-25 13:40:00|1024.99|1017.32|1022.24|1014.57|1025.14|1017.47|1022.14|1014.47|880
1756129500000|2025-08-25 13:45:00|1022.14|1014.47|1026.34|1018.67|1027.06|1019.39|1015.29|1007.62|859
1756129800000|2025-08-25 13:50:00|1026.29|1018.62|1024.44|1016.77|1027.79|1020.12|1022.17|1014.5|880
1756130100000|2025-08-25 13:55:00|1024.49|1016.82|1022.59|1014.92|1024.85|1017.18|1020.89|1013.22|845
1756130400000|2025-08-25 14:00:00|1022.63|1014.96|1024.78|1017.11|1025.19|1017.52|1019.49|1011.82|876
1756130700000|2025-08-25 14:05:00|1024.79|1017.12|1030.39|1022.72|1030.74|1023.07|1022.99|1015.32|817
1756131000000|2025-08-25 14:10:00|1030.34|1022.67|1026.24|1018.57|1030.74|1023.07|1024.64|1016.97|837
1756131300000|2025-08-25 14:15:00|1026.19|1018.52|1029.49|1021.82|1030.54|1022.87|1025.79|1018.12|785
1756131600000|2025-08-25 14:20:00|1029.46|1021.79|1028.96|1021.29|1030.24|1022.57|1026.6|1018.93|843
1756131900000|2025-08-25 14:25:00|1028.89|1021.22|1023.44|1015.77|1029.39|1021.72|1023.13|1015.46|866
1756132200000|2025-08-25 14:30:00|1023.39|1015.72|1023.69|1016.02|1025.49|1017.82|1021.83|1014.16|837
1756132500000|2025-08-25 14:35:00|1023.77|1016.1|1024.54|1016.87|1026.86|1019.19|1023.36|1015.69|725
1756132800000|2025-08-25 14:40:00|1024.59|1016.92|1020.49|1012.82|1025.4|1017.73|1019.65|1011.98|889
1756133100000|2025-08-25 14:45:00|1020.4|1012.73|1025.79|1018.12|1026.09|1018.42|1019.86|1012.19|897
1756133400000|2025-08-25 14:50:00|1025.81|1018.14|1023.94|1016.27|1026.6|1018.93|1022.14|1014.47|843
1756133700000|2025-08-25 14:55:00|1023.9|1016.23|1023.74|1016.07|1024.5|1016.83|1022.19|1014.52|735
1756134000000|2025-08-25 15:00:00|1023.75|1016.08|1022.89|1015.22|1025.59|1017.92|1021.29|1013.62|843
1756134300000|2025-08-25 15:05:00|1022.79|1015.12|1021.89|1014.22|1025.19|1017.52|1021.34|1013.67|777
1756134600000|2025-08-25 15:10:00|1021.79|1014.12|1019.19|1011.52|1022.19|1014.52|1018.09|1010.42|818
1756134900000|2025-08-25 15:15:00|1019.1|1011.43|1020.55|1012.88|1022.8|1015.13|1018.99|1011.32|768
1756135200000|2025-08-25 15:20:00|1020.63|1012.96|1020.77|1013.1|1022.39|1014.72|1019.26|1011.59|781
1756135500000|2025-08-25 15:25:00|1020.51|1012.84|1020.28|1012.61|1024.09|1016.42|1019.57|1011.9|758
1756135800000|2025-08-25 15:30:00|1020.26|1012.59|1020.64|1012.97|1022.99|1015.32|1019.56|1011.89|825
1756136100000|2025-08-25 15:35:00|1020.39|1012.72|1019.49|1011.82|1021.94|1014.27|1018.24|1010.57|850
1756136400000|2025-08-25 15:40:00|1019.44|1011.77|1018.83|1011.16|1020.39|1012.72|1016.99|1009.32|596
1756136700000|2025-08-25 15:45:00|1018.79|1011.12|1015.79|1008.12|1018.79|1011.12|1014.15|1006.48|620
1756137000000|2025-08-25 15:50:00|1015.83|1008.16|1016.59|1008.92|1017.49|1009.82|1015.01|1007.34|510
1756137300000|2025-08-25 15:55:00|1016.56|1008.89|1014.74|1007.07|1017.59|1009.92|1013.34|1005.67|544
1756137600000|2025-08-25 16:00:00|1014.79|1007.12|1011.84|1004.17|1015.19|1007.52|1010.85|1003.18|693
1756137900000|2025-08-25 16:05:00|1011.8|1004.13|1018.32|1010.65|1019.59|1011.92|1011.8|1004.13|680
1756138200000|2025-08-25 16:10:00|1018.24|1010.57|1019.87|1012.2|1020.29|1012.62|1017.81|1010.14|529
1756138500000|2025-08-25 16:15:00|1019.88|1012.21|1018.39|1010.72|1021.59|1013.92|1018.29|1010.62|768
1756138800000|2025-08-25 16:20:00|1018.29|1010.62|1021.99|1014.32|1022.99|1015.32|1018.26|1010.59|632
1756139100000|2025-08-25 16:25:00|1021.94|1014.27|1018.99|1011.32|1022.27|1014.6|1018.44|1010.77|656
1756139400000|2025-08-25 16:30:00|1018.94|1011.27|1020.79|1013.12|1021|1013.33|1017.59|1009.92|693
1756139700000|2025-08-25 16:35:00|1020.84|1013.17|1023.78|1016.11|1024.09|1016.42|1020.84|1013.17|579
1756140000000|2025-08-25 16:40:00|1023.76|1016.09|1020.84|1013.17|1024.39|1016.72|1020.05|1012.38|631
1756140300000|2025-08-25 16:45:00|1020.79|1013.12|1019.39|1011.72|1022.14|1014.47|1018.09|1010.42|599
1756140600000|2025-08-25 16:50:00|1019.29|1011.62|1016.89|1009.22|1019.94|1012.27|1015.74|1008.07|719
1756140900000|2025-08-25 16:55:00|1016.94|1009.27|1015.09|1007.42|1017.5|1009.83|1015.09|1007.42|569
1756141200000|2025-08-25 17:00:00|1015.07|1007.4|1009.11|1001.44|1015.49|1007.82|1008.97|1001.3|764
1756141500000|2025-08-25 17:05:00|1009.14|1001.47|1011.53|1003.86|1012.19|1004.52|1007.27|999.6|744
1756141800000|2025-08-25 17:10:00|1011.58|1003.91|1006.79|999.12|1012.19|1004.52|1005.83|998.16|746
1756142100000|2025-08-25 17:15:00|1006.89|999.22|1004.64|996.97|1007.19|999.52|1003.05|995.38|759
1756142400000|2025-08-25 17:20:00|1004.68|997.01|1008.15|1000.48|1008.19|1000.52|1004.09|996.42|581
1756142700000|2025-08-25 17:25:00|1008.19|1000.52|1008.22|1000.55|1009.64|1001.97|1006.95|999.28|699
1756143000000|2025-08-25 17:30:00|1008.21|1000.54|1004.69|997.02|1009.77|1002.1|1003.79|996.12|804
1756143300000|2025-08-25 17:35:00|1004.73|997.06|1004.77|997.1|1005.39|997.72|1003.4|995.73|711
1756143600000|2025-08-25 17:40:00|1004.79|997.12|1001.69|994.02|1004.81|997.14|1001.09|993.42|545
1756143900000|2025-08-25 17:45:00|1001.59|993.92|1004.03|996.36|1004.19|996.52|1000.55|992.88|603
1756144200000|2025-08-25 17:50:00|1004.04|996.37|1007.46|999.79|1008.7|1001.03|1003.89|996.22|717
1756144500000|2025-08-25 17:55:00|1007.48|999.81|1004.76|997.09|1007.59|999.92|1003.18|995.51|643
1756144800000|2025-08-25 18:00:00|1004.82|997.15|1000.99|993.32|1005.59|997.92|999.97|992.3|689
1756145100000|2025-08-25 18:05:00|1000.97|993.3|1005.39|997.72|1005.39|997.72|1000.97|993.3|578
1756145400000|2025-08-25 18:10:00|1005.33|997.66|1005.49|997.82|1007.13|999.46|1004.89|997.22|444
1756145700000|2025-08-25 18:15:00|1005.54|997.87|1003.41|995.74|1006.59|998.92|1003.37|995.7|737
1756146000000|2025-08-25 18:20:00|1003.39|995.72|1002.25|994.58|1004.16|996.49|1002.09|994.42|783
1756146300000|2025-08-25 18:25:00|1002.19|994.52|1000.97|993.3|1002.59|994.92|1000.69|993.02|695
1756146600000|2025-08-25 18:30:00|1001.01|993.34|1001.99|994.32|1002.39|994.72|999.52|991.85|641
1756146900000|2025-08-25 18:35:00|1001.89|994.22|1001.34|993.67|1002.72|995.05|1000.63|992.96|625
1756147200000|2025-08-25 18:40:00|1001.36|993.69|999.93|992.26|1001.49|993.82|998.49|990.82|695
1756147500000|2025-08-25 18:45:00|999.89|992.22|1000.49|992.82|1001.51|993.84|998.61|990.94|685
1756147800000|2025-08-25 18:50:00|1000.52|992.85|1000.37|992.7|1001.19|993.52|999.39|991.72|719
1756148100000|2025-08-25 18:55:00|1000.36|992.69|999.44|991.77|1000.99|993.32|999.19|991.52|677
1756148400000|2025-08-25 19:00:00|999.49|991.82|997.61|989.94|1000.28|992.61|995.89|988.22|652
1756148700000|2025-08-25 19:05:00|997.66|989.99|1000|992.33|1000.39|992.72|997.59|989.92|582
1756149000000|2025-08-25 19:10:00|1000.02|992.35|998.14|990.47|1001.79|994.12|997.47|989.8|479
1756149300000|2025-08-25 19:15:00|998.11|990.44|991.51|983.84|998.49|990.82|989.97|982.3|864
1756149600000|2025-08-25 19:20:00|991.54|983.87|993.79|986.12|996.29|988.62|991.49|983.82|812
1756149900000|2025-08-25 19:25:00|993.69|986.02|995.18|987.51|996.53|988.86|993.69|986.02|665
1756150200000|2025-08-25 19:30:00|995.09|987.42|989.49|981.82|995.74|988.07|986.94|979.27|927
1756150500000|2025-08-25 19:35:00|989.44|981.77|985.87|978.2|989.99|982.32|985.79|978.12|763
1756150800000|2025-08-25 19:40:00|985.93|978.26|987.19|979.52|987.19|979.52|983.59|975.92|762
1756151100000|2025-08-25 19:45:00|987.14|979.47|987.29|979.62|989.31|981.64|986.01|978.34|807
1756151400000|2025-08-25 19:50:00|987.37|979.7|984.87|977.2|988.26|980.59|984.39|976.72|756
1756151700000|2025-08-25 19:55:00|984.89|977.22|979.36|971.69|984.89|977.22|978.82|971.15|875
1756152000000|2025-08-25 20:00:00|979.37|971.7|981.59|973.92|982.84|975.17|977.91|970.24|891
1756152300000|2025-08-25 20:05:00|981.71|974.04|975.29|967.62|982.16|974.49|975.29|967.62|846
1756152600000|2025-08-25 20:10:00|975.27|967.6|976.35|968.68|981.09|973.42|969.84|962.17|1034
1756152900000|2025-08-25 20:15:00|976.3|968.63|981.63|973.96|983.39|975.72|976.24|968.57|803
1756153200000|2025-08-25 20:20:00|981.58|973.91|979.46|971.79|981.58|973.91|975.67|968|884
1756153500000|2025-08-25 20:25:00|979.51|971.84|981|973.33|984.59|976.92|979.51|971.84|680
1756153800000|2025-08-25 20:30:00|981.03|973.36|973.04|965.37|981.39|973.72|968.59|960.92|957
1756154100000|2025-08-25 20:35:00|972.94|965.27|967.04|959.37|977.69|970.02|967.04|959.37|1031
1756154400000|2025-08-25 20:40:00|966.94|959.27|971.69|964.02|976.04|968.37|964.56|956.89|908
1756154700000|2025-08-25 20:45:00|971.54|963.87|966.74|959.07|975.17|967.5|966.49|958.82|907
1756155000000|2025-08-25 20:50:00|966.75|959.08|968.99|961.32|971.49|963.82|966|958.33|955
1756155300000|2025-08-25 20:55:00|968.94|961.27|966.18|958.51|972.32|964.65|966.15|958.48|841
1756155600000|2025-08-25 21:00:00|966.16|958.49|965.43|957.76|971.25|963.58|964.66|956.99|1061
1756155900000|2025-08-25 21:05:00|965.47|957.8|968.65|960.98|970.46|962.79|965.19|957.52|970
1756156200000|2025-08-25 21:10:00|968.64|960.97|966.54|958.87|969.37|961.7|964.82|957.15|1000
1756156500000|2025-08-25 21:15:00|966.56|958.89|968.32|960.65|970.41|962.74|966.56|958.89|953
1756156800000|2025-08-25 21:20:00|968.33|960.66|967.26|959.59|968.57|960.9|965.93|958.26|803
1756157100000|2025-08-25 21:25:00|967.25|959.58|963.51|955.84|967.55|959.88|963.33|955.66|656
1756157400000|2025-08-25 21:30:00|963.53|955.86|964.42|956.75|965.94|958.27|962.3|954.63|711
1756157700000|2025-08-25 21:35:00|964.38|956.71|967.08|959.41|969.77|962.1|963.68|956.01|809
1756158000000|2025-08-25 21:40:00|966.97|959.3|963.61|955.94|967.08|959.41|962.95|955.28|491
1756158300000|2025-08-25 21:45:00|963.6|955.93|967.79|960.12|968.14|960.47|963.48|955.81|462
1756158600000|2025-08-25 21:50:00|967.76|960.09|967.27|959.6|968.34|960.67|965.6|957.93|393
1756158900000|2025-08-25 21:55:00|967.24|959.57|963.11|955.44|967.24|959.57|962.94|955.27|446
1756159200000|2025-08-25 22:00:00|963.16|955.49|966.94|959.27|968.74|961.07|962.89|955.22|620
1756159500000|2025-08-25 22:05:00|966.99|959.32|968.09|960.42|968.39|960.72|965.58|957.91|816
1756159800000|2025-08-25 22:10:00|968.04|960.37|967.5|959.83|969.39|961.72|966.99|959.32|606
1756160100000|2025-08-25 22:15:00|967.57|959.9|966.59|958.92|969.04|961.37|965.74|958.07|719
1756160400000|2025-08-25 22:20:00|966.69|959.02|970.76|963.09|970.84|963.17|966.01|958.34|592
1756160700000|2025-08-25 22:25:00|970.74|963.07|975.39|967.72|975.49|967.82|970.74|963.07|509
1756161000000|2025-08-25 22:30:00|975.29|967.62|977.08|969.41|978.34|970.67|974.57|966.9|740
1756161300000|2025-08-25 22:35:00|977.09|969.42|979.04|971.37|979.07|971.4|976.09|968.42|723
1756161600000|2025-08-25 22:40:00|978.99|971.32|980.74|973.07|981.94|974.27|978.74|971.07|627
1756161900000|2025-08-25 22:45:00|980.69|973.02|977.34|969.67|980.69|973.02|977|969.33|686
1756162200000|2025-08-25 22:50:00|977.29|969.62|976.17|968.5|979.63|971.96|975.85|968.18|679
1756162500000|2025-08-25 22:55:00|976.18|968.51|975.55|967.88|976.87|969.2|974.09|966.42|645
1756162800000|2025-08-25 23:00:00|975.5|967.83|974.79|967.12|975.69|968.02|972.19|964.52|792
1756163100000|2025-08-25 23:05:00|974.84|967.17|972.69|965.02|975.41|967.74|971.54|963.87|739
1756163400000|2025-08-25 23:10:00|972.79|965.12|973.02|965.35|973.24|965.57|971.74|964.07|712
1756163700000|2025-08-25 23:15:00|973.05|965.38|972.39|964.72|974.28|966.61|971.84|964.17|672
1756164000000|2025-08-25 23:20:00|972.29|964.62|968.74|961.07|972.79|965.12|968.59|960.92|746
1756164300000|2025-08-25 23:25:00|968.81|961.14|969.27|961.6|969.89|962.22|968.29|960.62|733
1756164600000|2025-08-25 23:30:00|969.29|961.62|971.75|964.08|972.54|964.87|968.29|960.62|676
1756164900000|2025-08-25 23:35:00|971.57|963.9|971.1|963.43|973.29|965.62|970.76|963.09|569
1756165200000|2025-08-25 23:40:00|971.09|963.42|974.6|966.93|974.75|967.08|971.09|963.42|641
1756165500000|2025-08-25 23:45:00|974.67|967|975.49|967.82|976.24|968.57|972.59|964.92|720
1756165800000|2025-08-25 23:50:00|975.54|967.87|973.79|966.12|976.34|968.67|973.24|965.57|692
1756166100000|2025-08-25 23:55:00|973.69|966.02|974.25|966.58|975.34|967.67|973.44|965.77|765
1756166400000|2025-08-26 00:00:00|974.24|966.57|971.45|963.78|976.27|968.6|970.87|963.2|862
1756166700000|2025-08-26 00:05:00|971.42|963.75|967.06|959.39|971.84|964.17|966.14|958.47|736
1756167000000|2025-08-26 00:10:00|966.92|959.25|969.59|961.92|969.79|962.12|965.29|957.62|823
1756167300000|2025-08-26 00:15:00|969.64|961.97|971.85|964.18|973.99|966.32|968.94|961.27|811
1756167600000|2025-08-26 00:20:00|971.82|964.15|968.45|960.78|972.76|965.09|967.34|959.67|966
1756167900000|2025-08-26 00:25:00|968.46|960.79|969.89|962.22|970.64|962.97|967.04|959.37|840
1756168200000|2025-08-26 00:30:00|970.08|962.41|973.64|965.97|973.67|966|966.99|959.32|903
1756168500000|2025-08-26 00:35:00|973.61|965.94|967.47|959.8|973.76|966.09|966.89|959.22|895
1756168800000|2025-08-26 00:40:00|967.49|959.82|964.84|957.17|968.59|960.92|964.64|956.97|758
1756169100000|2025-08-26 00:45:00|964.83|957.16|969.44|961.77|969.49|961.82|961.38|953.71|883
1756169400000|2025-08-26 00:50:00|969.59|961.92|965.09|957.42|971.74|964.07|963.98|956.31|660
1756169700000|2025-08-26 00:55:00|965.14|957.47|965.19|957.52|967.59|959.92|965.03|957.36|493
1756170000000|2025-08-26 01:00:00|964.96|957.29|967.35|959.68|967.59|959.92|961.12|953.45|860
1756170300000|2025-08-26 01:05:00|967.42|959.75|969.84|962.17|973.56|965.89|967.07|959.4|717
1756170600000|2025-08-26 01:10:00|969.85|962.18|967.44|959.77|970.89|963.22|966|958.33|549
1756170900000|2025-08-26 01:15:00|967.49|959.82|971.63|963.96|971.79|964.12|966.49|958.82|571
1756171200000|2025-08-26 01:20:00|971.69|964.02|973.91|966.24|974.51|966.84|970.55|962.88|567
1756171500000|2025-08-26 01:25:00|973.89|966.22|975.36|967.69|975.49|967.82|972.59|964.92|431
1756171800000|2025-08-26 01:30:00|975.38|967.71|974.02|966.35|978.19|970.52|973.09|965.42|482
1756172100000|2025-08-26 01:35:00|974.09|966.42|975.89|968.22|975.89|968.22|972.23|964.56|462
1756172400000|2025-08-26 01:40:00|975.85|968.18|976.04|968.37|977.59|969.92|975.58|967.91|580
1756172700000|2025-08-26 01:45:00|976.03|968.36|982.24|974.57|982.59|974.92|975.59|967.92|577
1756173000000|2025-08-26 01:50:00|982.21|974.54|978.59|970.92|982.24|974.57|978.16|970.49|673
1756173300000|2025-08-26 01:55:00|978.57|970.9|981.09|973.42|981.19|973.52|978.29|970.62|581
1756173600000|2025-08-26 02:00:00|980.99|973.32|982.99|975.32|983.79|976.12|979.73|972.06|596
1756173900000|2025-08-26 02:05:00|982.97|975.3|986.68|979.01|986.85|979.18|982.69|975.02|592
1756174200000|2025-08-26 02:10:00|986.69|979.02|990.49|982.82|991.55|983.88|986.16|978.49|556
1756174500000|2025-08-26 02:15:00|990.39|982.72|988.09|980.42|990.61|982.94|985.84|978.17|525
1756174800000|2025-08-26 02:20:00|988.18|980.51|984.39|976.72|988.69|981.02|984.22|976.55|486
1756175100000|2025-08-26 02:25:00|984.49|976.82|984.29|976.62|984.49|976.82|982.39|974.72|517
1756175400000|2025-08-26 02:30:00|984.34|976.67|980.54|972.87|985.39|977.72|980.54|972.87|667
1756175700000|2025-08-26 02:35:00|980.55|972.88|982.44|974.77|982.99|975.32|979.19|971.52|787
1756176000000|2025-08-26 02:40:00|982.29|974.62|980.32|972.65|982.59|974.92|979.59|971.92|711
1756176300000|2025-08-26 02:45:00|980.25|972.58|982.95|975.28|984.69|977.02|979.39|971.72|696
1756176600000|2025-08-26 02:50:00|982.94|975.27|978.07|970.4|984.45|976.78|978.07|970.4|707
1756176900000|2025-08-26 02:55:00|978.02|970.35|979.64|971.97|980.47|972.8|977.94|970.27|469
1756177200000|2025-08-26 03:00:00|979.59|971.92|978.25|970.58|980.86|973.19|978.07|970.4|475
1756177500000|2025-08-26 03:05:00|978.09|970.42|978.57|970.9|979.99|972.32|976.78|969.11|548
1756177800000|2025-08-26 03:10:00|978.49|970.82|977.39|969.72|980.15|972.48|977.31|969.64|412
1756178100000|2025-08-26 03:15:00|977.36|969.69|979|971.33|980.64|972.97|975.32|967.65|711
1756178400000|2025-08-26 03:20:00|978.99|971.32|980.76|973.09|981.23|973.56|978.32|970.65|426
1756178700000|2025-08-26 03:25:00|980.79|973.12|978.59|970.92|981.66|973.99|978.56|970.89|477
1756179000000|2025-08-26 03:30:00|978.64|970.97|982.09|974.42|982.39|974.72|978.39|970.72|580
1756179300000|2025-08-26 03:35:00|982|974.33|981.57|973.9|983.09|975.42|981.11|973.44|479
1756179600000|2025-08-26 03:40:00|981.59|973.92|983.42|975.75|983.44|975.77|981.06|973.39|430
1756179900000|2025-08-26 03:45:00|983.39|975.72|981.89|974.22|983.64|975.97|981.24|973.57|292
1756180200000|2025-08-26 03:50:00|981.83|974.16|980.89|973.22|982.69|975.02|980.24|972.57|318
1756180500000|2025-08-26 03:55:00|981.03|973.36|981.19|973.52|982.74|975.07|980.28|972.61|272
1756180800000|2025-08-26 04:00:00|981.2|973.53|981.43|973.76|982.74|975.07|979.92|972.25|532
1756181100000|2025-08-26 04:05:00|981.39|973.72|982.09|974.42|982.91|975.24|979.77|972.1|477
1756181400000|2025-08-26 04:10:00|982.11|974.44|985.68|978.01|986.19|978.52|981.79|974.12|587
1756181700000|2025-08-26 04:15:00|985.66|977.99|985.37|977.7|988.21|980.54|984.73|977.06|684
1756182000000|2025-08-26 04:20:00|985.39|977.72|983.29|975.62|985.85|978.18|983.2|975.53|616
1756182300000|2025-08-26 04:25:00|983.32|975.65|983.44|975.77|983.49|975.82|982.41|974.74|379
1756182600000|2025-08-26 04:30:00|983.46|975.79|986.05|978.38|986.34|978.67|983.34|975.67|509
1756182900000|2025-08-26 04:35:00|986.04|978.37|984.39|976.72|986.54|978.87|983.99|976.32|409
1756183200000|2025-08-26 04:40:00|984.44|976.77|983.29|975.62|985.94|978.27|983.09|975.42|354
1756183500000|2025-08-26 04:45:00|983.34|975.67|982.29|974.62|984.59|976.92|981.54|973.87|405
1756183800000|2025-08-26 04:50:00|982.24|974.57|982.79|975.12|983.78|976.11|981.78|974.11|420
1756184100000|2025-08-26 04:55:00|982.76|975.09|980.92|973.25|982.96|975.29|980.87|973.2|333
1756184400000|2025-08-26 05:00:00|980.99|973.32|982.39|974.72|982.89|975.22|979.7|972.03|383
1756184700000|2025-08-26 05:05:00|982.34|974.67|984.12|976.45|984.17|976.5|980.59|972.92|450
1756185000000|2025-08-26 05:10:00|984.13|976.46|984.54|976.87|986.69|979.02|983.71|976.04|471
1756185300000|2025-08-26 05:15:00|984.4|976.73|983.63|975.96|984.79|977.12|982.54|974.87|407
1756185600000|2025-08-26 05:20:00|983.59|975.92|983.5|975.83|983.63|975.96|981.25|973.58|455
1756185900000|2025-08-26 05:25:00|983.51|975.84|982.33|974.66|984.09|976.42|981.15|973.48|367
1756186200000|2025-08-26 05:30:00|982.29|974.62|982.77|975.1|983.69|976.02|979.91|972.24|527
1756186500000|2025-08-26 05:35:00|982.73|975.06|983.79|976.12|984.88|977.21|981.56|973.89|592
1756186800000|2025-08-26 05:40:00|983.72|976.05|984.95|977.28|985.02|977.35|983.28|975.61|420
1756187100000|2025-08-26 05:45:00|984.92|977.25|985.35|977.68|985.82|978.15|982.99|975.32|524
1756187400000|2025-08-26 05:50:00|985.38|977.71|983.09|975.42|986.13|978.46|982.96|975.29|401
1756187700000|2025-08-26 05:55:00|983.14|975.47|982.09|974.42|983.9|976.23|981.99|974.32|417
1756188000000|2025-08-26 06:00:00|982.03|974.36|979.74|972.07|982.83|975.16|979.74|972.07|559
1756188300000|2025-08-26 06:05:00|979.89|972.22|985.38|977.71|985.39|977.72|979.89|972.22|664
1756188600000|2025-08-26 06:10:00|985.37|977.7|984.99|977.32|986.39|978.72|983.79|976.12|425
1756188900000|2025-08-26 06:15:00|985.09|977.42|982.19|974.52|987.19|979.52|982.06|974.39|619
1756189200000|2025-08-26 06:20:00|982.25|974.58|978.12|970.45|982.34|974.67|977.39|969.72|703
1756189500000|2025-08-26 06:25:00|978.26|970.59|977.2|969.53|978.39|970.72|976.59|968.92|539
1756189800000|2025-08-26 06:30:00|977.21|969.54|978.2|970.53|979.89|972.22|976.49|968.82|527
1756190100000|2025-08-26 06:35:00|977.98|970.31|979.4|971.73|979.79|972.12|977.24|969.57|528
1756190400000|2025-08-26 06:40:00|979.29|971.62|978.11|970.44|979.29|971.62|977.79|970.12|523
1756190700000|2025-08-26 06:45:00|978.14|970.47|978.39|970.72|980.59|972.92|977.37|969.7|482
1756191000000|2025-08-26 06:50:00|978.34|970.67|975.87|968.2|978.74|971.07|975.49|967.82|586
1756191300000|2025-08-26 06:55:00|975.84|968.17|977.09|969.42|977.44|969.77|975.84|968.17|669
1756191600000|2025-08-26 07:00:00|977.04|969.37|976.01|968.34|977.44|969.77|975.16|967.49|774
1756191900000|2025-08-26 07:05:00|975.98|968.31|977.59|969.92|978.26|970.59|974.61|966.94|774
1756192200000|2025-08-26 07:10:00|977.55|969.88|974.5|966.83|978.5|970.83|973.89|966.22|668
1756192500000|2025-08-26 07:15:00|974.55|966.88|975.62|967.95|977.63|969.96|973.98|966.31|648
1756192800000|2025-08-26 07:20:00|975.59|967.92|972.61|964.94|976.56|968.89|972.59|964.92|472
1756193100000|2025-08-26 07:25:00|972.6|964.93|976.17|968.5|976.49|968.82|972.6|964.93|363
1756193400000|2025-08-26 07:30:00|976|968.33|984.67|977|984.67|977|975.24|967.57|473
1756193700000|2025-08-26 07:35:00|984.61|976.94|984.49|976.82|988.46|980.79|983.29|975.62|800
1756194000000|2025-08-26 07:40:00|984.44|976.77|979.99|972.32|984.49|976.82|977.75|970.08|588
1756194300000|2025-08-26 07:45:00|980.04|972.37|980.48|972.81|981.52|973.85|977.45|969.78|579
1756194600000|2025-08-26 07:50:00|980.49|972.82|979.29|971.62|982.49|974.82|978.69|971.02|551
1756194900000|2025-08-26 07:55:00|979.22|971.55|978.78|971.11|979.29|971.62|976.69|969.02|410
1756195200000|2025-08-26 08:00:00|978.73|971.06|975.99|968.32|979.69|972.02|975.89|968.22|596
1756195500000|2025-08-26 08:05:00|976.09|968.42|978.01|970.34|979.53|971.86|975.89|968.22|487
1756195800000|2025-08-26 08:10:00|978.06|970.39|977.09|969.42|978.59|970.92|976.68|969.01|359
1756196100000|2025-08-26 08:15:00|977.06|969.39|977.49|969.82|980.69|973.02|976.53|968.86|505
1756196400000|2025-08-26 08:20:00|977.59|969.92|975.29|967.62|978.09|970.42|973.94|966.27|405
1756196700000|2025-08-26 08:25:00|975.19|967.52|973.69|966.02|975.49|967.82|973.09|965.42|328
1756197000000|2025-08-26 08:30:00|973.64|965.97|972.14|964.47|973.69|966.02|971.74|964.07|395
1756197300000|2025-08-26 08:35:00|972.09|964.42|972.99|965.32|973.29|965.62|971.99|964.32|294
1756197600000|2025-08-26 08:40:00|972.94|965.27|973.81|966.14|974.56|966.89|972.79|965.12|321
1756197900000|2025-08-26 08:45:00|973.83|966.16|976.09|968.42|976.29|968.62|973.83|966.16|385
1756198200000|2025-08-26 08:50:00|976.04|968.37|972.47|964.8|976.39|968.72|972.47|964.8|314
1756198500000|2025-08-26 08:55:00|972.39|964.72|974.16|966.49|974.52|966.85|972.37|964.7|342
1756198800000|2025-08-26 09:00:00|974.14|966.47|975.14|967.47|975.89|968.22|973.92|966.25|420
1756199100000|2025-08-26 09:05:00|975.16|967.49|975.08|967.41|975.79|968.12|973|965.33|379
1756199400000|2025-08-26 09:10:00|975.09|967.42|976.91|969.24|977.57|969.9|975.09|967.42|407
1756199700000|2025-08-26 09:15:00|976.97|969.3|979.79|972.12|979.99|972.32|976.61|968.94|414
1756200000000|2025-08-26 09:20:00|979.89|972.22|979.89|972.22|980.89|973.22|979.44|971.77|345
1756200300000|2025-08-26 09:25:00|979.99|972.32|978.89|971.22|980.14|972.47|977.88|970.21|358
1756200600000|2025-08-26 09:30:00|978.91|971.24|976.89|969.22|979.69|972.02|976.84|969.17|422
1756200900000|2025-08-26 09:35:00|976.79|969.12|975.34|967.67|977.69|970.02|975.29|967.62|314
1756201200000|2025-08-26 09:40:00|975.39|967.72|973.21|965.54|975.41|967.74|972.91|965.24|219
1756201500000|2025-08-26 09:45:00|973.29|965.62|975.06|967.39|975.16|967.49|973.09|965.42|325
1756201800000|2025-08-26 09:50:00|974.94|967.27|974.09|966.42|975.89|968.22|974.09|966.42|221
1756202100000|2025-08-26 09:55:00|974.14|966.47|975.59|967.92|975.59|967.92|973.59|965.92|187
1756202400000|2025-08-26 10:00:00|975.69|968.02|976.79|969.12|976.79|969.12|975.1|967.43|333
1756202700000|2025-08-26 10:05:00|976.81|969.14|977.69|970.02|977.89|970.22|975.94|968.27|340
1756203000000|2025-08-26 10:10:00|977.74|970.07|977.99|970.32|978.64|970.97|976.89|969.22|243
1756203300000|2025-08-26 10:15:00|977.95|970.28|977.78|970.11|978.49|970.82|976.19|968.52|328
1756203600000|2025-08-26 10:20:00|977.76|970.09|976.14|968.47|977.89|970.22|976.13|968.46|293
1756203900000|2025-08-26 10:25:00|976.13|968.46|975.09|967.42|976.79|969.12|974.54|966.87|358
1756204200000|2025-08-26 10:30:00|975.14|967.47|976.24|968.57|976.79|969.12|975.09|967.42|234
1756204500000|2025-08-26 10:35:00|976.21|968.54|977.96|970.29|977.96|970.29|975.61|967.94|162
1756204800000|2025-08-26 10:40:00|978.03|970.36|981.79|974.12|981.95|974.28|977.61|969.94|410
1756205100000|2025-08-26 10:45:00|981.81|974.14|978.29|970.62|983.29|975.62|978.29|970.62|526
1756205400000|2025-08-26 10:50:00|978.22|970.55|977.1|969.43|978.39|970.72|976.59|968.92|489
1756205700000|2025-08-26 10:55:00|977.04|969.37|978.31|970.64|978.39|970.72|976.84|969.17|490
1756206000000|2025-08-26 11:00:00|978.39|970.72|977.03|969.36|978.99|971.32|976.74|969.07|417
1756206300000|2025-08-26 11:05:00|976.99|969.32|979.64|971.97|980.73|973.06|975.84|968.17|622
1756206600000|2025-08-26 11:10:00|979.68|972.01|978.22|970.55|979.89|972.22|977.94|970.27|670
1756206900000|2025-08-26 11:15:00|978.23|970.56|973.67|966|978.23|970.56|973.54|965.87|663
1756207200000|2025-08-26 11:20:00|973.72|966.05|972.94|965.27|974.6|966.93|972.17|964.5|512
1756207500000|2025-08-26 11:25:00|973.09|965.42|972.49|964.82|973.54|965.87|971.95|964.28|456
1756207800000|2025-08-26 11:30:00|972.51|964.84|968.89|961.22|972.59|964.92|968.89|961.22|346
1756208100000|2025-08-26 11:35:00|968.99|961.32|969.99|962.32|970.54|962.87|968.76|961.09|412
1756208400000|2025-08-26 11:40:00|970.19|962.52|970.69|963.02|971.28|963.61|969.64|961.97|427
1756208700000|2025-08-26 11:45:00|970.72|963.05|971.39|963.72|971.53|963.86|969.41|961.74|568
1756209000000|2025-08-26 11:50:00|971.41|963.74|970.79|963.12|973.09|965.42|970.71|963.04|514
1756209300000|2025-08-26 11:55:00|970.89|963.22|972.69|965.02|972.89|965.22|970.24|962.57|425
1756209600000|2025-08-26 12:00:00|972.73|965.06|968.74|961.07|973.03|965.36|968.45|960.78|591
1756209900000|2025-08-26 12:05:00|968.69|961.02|966.88|959.21|970.3|962.63|966.75|959.08|657
1756210200000|2025-08-26 12:10:00|966.87|959.2|967.79|960.12|968.7|961.03|966.87|959.2|568
1756210500000|2025-08-26 12:15:00|967.74|960.07|969.2|961.53|969.39|961.72|967.38|959.71|693
1756210800000|2025-08-26 12:20:00|969.25|961.58|969.97|962.3|971.69|964.02|969.15|961.48|633
1756211100000|2025-08-26 12:25:00|970.09|962.42|971.64|963.97|972.09|964.42|969.69|962.02|484
1756211400000|2025-08-26 12:30:00|971.69|964.02|981.14|973.47|981.59|973.92|971.54|963.87|606
1756211700000|2025-08-26 12:35:00|981.11|973.44|993.31|985.64|993.69|986.02|980.63|972.96|996
1756212000000|2025-08-26 12:40:00|993.29|985.62|989.21|981.54|995.24|987.57|989.09|981.42|986
1756212300000|2025-08-26 12:45:00|989.2|981.53|993.77|986.1|994.99|987.32|988.63|980.96|963
1756212600000|2025-08-26 12:50:00|993.72|986.05|975.24|967.57|993.88|986.21|975.24|967.57|1003
1756212900000|2025-08-26 12:55:00|975.1|967.43|984.94|977.27|986.6|978.93|973.74|966.07|996
1756213200000|2025-08-26 13:00:00|984.96|977.29|978.86|971.19|984.96|977.29|977.34|969.67|983
1756213500000|2025-08-26 13:05:00|978.83|971.16|980.32|972.65|982.19|974.52|977.71|970.04|842
1756213800000|2025-08-26 13:10:00|980.36|972.69|977|969.33|980.36|972.69|976.9|969.23|677
1756214100000|2025-08-26 13:15:00|977.25|969.58|978.29|970.62|979.4|971.73|976.19|968.52|807
1756214400000|2025-08-26 13:20:00|978.32|970.65|976.8|969.13|979.09|971.42|976.52|968.85|881
1756214700000|2025-08-26 13:25:00|976.79|969.12|975.47|967.8|977.09|969.42|973.39|965.72|728
1756215000000|2025-08-26 13:30:00|975.49|967.82|980.87|973.2|986.29|978.62|973.89|966.22|1037
1756215300000|2025-08-26 13:35:00|981.02|973.35|978.08|970.41|981.67|974|976.69|969.02|1064
1756215600000|2025-08-26 13:40:00|978.17|970.5|973.54|965.87|980.8|973.13|971.94|964.27|976
1756215900000|2025-08-26 13:45:00|973.59|965.92|963.89|956.22|974.8|967.13|963.89|956.22|1011
1756216200000|2025-08-26 13:50:00|963.92|956.25|972.57|964.9|972.91|965.24|962.25|954.58|1049
1756216500000|2025-08-26 13:55:00|972.55|964.88|976.49|968.82|976.92|969.25|970.7|963.03|906
1756216800000|2025-08-26 14:00:00|976.52|968.85|971.79|964.12|978.79|971.12|971.49|963.82|913
1756217100000|2025-08-26 14:05:00|971.76|964.09|971.14|963.47|972.4|964.73|967.44|959.77|953
1756217400000|2025-08-26 14:10:00|971.09|963.42|969.56|961.89|974.99|967.32|967.84|960.17|935
1756217700000|2025-08-26 14:15:00|969.45|961.78|970.89|963.22|973.38|965.71|968.59|960.92|862
1756218000000|2025-08-26 14:20:00|970.78|963.11|978.82|971.15|980.79|973.12|970.69|963.02|811
1756218300000|2025-08-26 14:25:00|978.83|971.16|976.85|969.18|980.24|972.57|976.57|968.9|888
1756218600000|2025-08-26 14:30:00|976.8|969.13|976.79|969.12|980.42|972.75|976.39|968.72|867
1756218900000|2025-08-26 14:35:00|976.69|969.02|977.49|969.82|980.2|972.53|976.54|968.87|808
1756219200000|2025-08-26 14:40:00|977.39|969.72|979.49|971.82|980.04|972.37|976.19|968.52|741
1756219500000|2025-08-26 14:45:00|979.75|972.08|978.59|970.92|980.49|972.82|976.94|969.27|804
1756219800000|2025-08-26 14:50:00|978.49|970.82|983.29|975.62|983.75|976.08|977.04|969.37|796
1756220100000|2025-08-26 14:55:00|983.34|975.67|984.94|977.27|987.35|979.68|983.34|975.67|795
1756220400000|2025-08-26 15:00:00|984.9|977.23|990.39|982.72|990.99|983.32|983.34|975.67|820
1756220700000|2025-08-26 15:05:00|990.37|982.7|983.01|975.34|990.4|982.73|982.68|975.01|800
1756221000000|2025-08-26 15:10:00|983.09|975.42|979.39|971.72|984.82|977.15|979.29|971.62|781
1756221300000|2025-08-26 15:15:00|979.54|971.87|981.79|974.12|982.59|974.92|976.69|969.02|843
1756221600000|2025-08-26 15:20:00|981.76|974.09|979.75|972.08|984.94|977.27|979.74|972.07|909
1756221900000|2025-08-26 15:25:00|979.74|972.07|975.89|968.22|980.32|972.65|975.75|968.08|833
1756222200000|2025-08-26 15:30:00|975.95|968.28|971.84|964.17|976.19|968.52|971.59|963.92|872
1756222500000|2025-08-26 15:35:00|971.95|964.28|969.99|962.32|973.69|966.02|969.99|962.32|686
1756222800000|2025-08-26 15:40:00|970.09|962.42|970.64|962.97|972.19|964.52|969.49|961.82|739
1756223100000|2025-08-26 15:45:00|970.69|963.02|969.99|962.32|972.94|965.27|969.94|962.27|613
1756223400000|2025-08-26 15:50:00|970.09|962.42|973.76|966.09|974.06|966.39|970.04|962.37|518
1756223700000|2025-08-26 15:55:00|973.78|966.11|974.59|966.92|975.29|967.62|972.96|965.29|661
1756224000000|2025-08-26 16:00:00|974.69|967.02|977.65|969.98|977.79|970.12|974.04|966.37|647
1756224300000|2025-08-26 16:05:00|977.79|970.12|975.49|967.82|979.07|971.4|974.39|966.72|673
1756224600000|2025-08-26 16:10:00|975.44|967.77|972.14|964.47|976.39|968.72|971.71|964.04|656
1756224900000|2025-08-26 16:15:00|972.16|964.49|975.37|967.7|976.99|969.32|972.16|964.49|779
1756225200000|2025-08-26 16:20:00|975.24|967.57|973.89|966.22|975.39|967.72|971.89|964.22|751
1756225500000|2025-08-26 16:25:00|974.04|966.37|978.14|970.47|978.79|971.12|973.79|966.12|623
1756225800000|2025-08-26 16:30:00|978.19|970.52|976.54|968.87|981.43|973.76|976.49|968.82|701
1756226100000|2025-08-26 16:35:00|976.57|968.9|978.8|971.13|979.45|971.78|976|968.33|767
1756226400000|2025-08-26 16:40:00|978.79|971.12|981.13|973.46|981.99|974.32|978.39|970.72|757
1756226700000|2025-08-26 16:45:00|981.1|973.43|982.1|974.43|982.89|975.22|980.2|972.53|715
1756227000000|2025-08-26 16:50:00|982.07|974.4|981.22|973.55|983.94|976.27|980.84|973.17|738
1756227300000|2025-08-26 16:55:00|981.28|973.61|986.19|978.52|986.79|979.12|981.22|973.55|712
1756227600000|2025-08-26 17:00:00|986.23|978.56|981.79|974.12|987.35|979.68|981.7|974.03|792
1756227900000|2025-08-26 17:05:00|981.8|974.13|980.44|972.77|982.89|975.22|979.79|972.12|741
1756228200000|2025-08-26 17:10:00|980.49|972.82|980.29|972.62|980.74|973.07|978.5|970.83|652
1756228500000|2025-08-26 17:15:00|980.15|972.48|981.04|973.37|982.85|975.18|978.94|971.27|621
1756228800000|2025-08-26 17:20:00|980.99|973.32|982.7|975.03|983.54|975.87|980.64|972.97|574
1756229100000|2025-08-26 17:25:00|982.64|974.97|982.69|975.02|984.19|976.52|982.29|974.62|541
1756229400000|2025-08-26 17:30:00|982.73|975.06|981.09|973.42|983.49|975.82|979.64|971.97|804
1756229700000|2025-08-26 17:35:00|981.04|973.37|976.67|969|981.04|973.37|975.64|967.97|801
1756230000000|2025-08-26 17:40:00|976.63|968.96|975.52|967.85|976.91|969.24|974.69|967.02|684
1756230300000|2025-08-26 17:45:00|975.51|967.84|976.07|968.4|976.52|968.85|974.29|966.62|752
1756230600000|2025-08-26 17:50:00|976.09|968.42|978.19|970.52|978.79|971.12|975.99|968.32|496
1756230900000|2025-08-26 17:55:00|978.29|970.62|980.29|972.62|980.59|972.92|977.48|969.81|579
1756231200000|2025-08-26 18:00:00|980.59|972.92|982.2|974.53|984.74|977.07|980.22|972.55|748
1756231500000|2025-08-26 18:05:00|982.19|974.52|980.49|972.82|982.24|974.57|980.09|972.42|707
1756231800000|2025-08-26 18:10:00|980.47|972.8|981.65|973.98|984.11|976.44|980.47|972.8|676
1756232100000|2025-08-26 18:15:00|981.7|974.03|981.93|974.26|982.74|975.07|980.74|973.07|657
1756232400000|2025-08-26 18:20:00|981.84|974.17|983.95|976.28|984.19|976.52|980.73|973.06|652
1756232700000|2025-08-26 18:25:00|983.92|976.25|986.34|978.67|986.89|979.22|983.89|976.22|578
1756233000000|2025-08-26 18:30:00|986.32|978.65|986.72|979.05|986.99|979.32|985.32|977.65|650
1756233300000|2025-08-26 18:35:00|986.76|979.09|987.26|979.59|987.89|980.22|986.19|978.52|601
1756233600000|2025-08-26 18:40:00|987.25|979.58|987.62|979.95|989.21|981.54|986.89|979.22|716
1756233900000|2025-08-26 18:45:00|987.63|979.96|987.81|980.14|988.16|980.49|985.77|978.1|697
1756234200000|2025-08-26 18:50:00|987.61|979.94|986.79|979.12|987.61|979.94|985.79|978.12|701
1756234500000|2025-08-26 18:55:00|986.8|979.13|985.96|978.29|986.8|979.13|984.39|976.72|700
1756234800000|2025-08-26 19:00:00|985.98|978.31|984.04|976.37|986.09|978.42|983.89|976.22|673
1756235100000|2025-08-26 19:05:00|983.89|976.22|981.6|973.93|983.98|976.31|981.14|973.47|632
1756235400000|2025-08-26 19:10:00|981.59|973.92|985.48|977.81|985.49|977.82|981.59|973.92|588
1756235700000|2025-08-26 19:15:00|985.49|977.82|988.47|980.8|988.59|980.92|984.85|977.18|639
1756236000000|2025-08-26 19:20:00|988.38|980.71|989.39|981.72|992.51|984.84|988.23|980.56|720
1756236300000|2025-08-26 19:25:00|989.21|981.54|992.09|984.42|992.44|984.77|987.74|980.07|705
1756236600000|2025-08-26 19:30:00|992.08|984.41|990.08|982.41|993.2|985.53|989.89|982.22|774
1756236900000|2025-08-26 19:35:00|990|982.33|990.14|982.47|991.28|983.61|989.28|981.61|728
1756237200000|2025-08-26 19:40:00|990.11|982.44|989.34|981.67|991.54|983.87|989.26|981.59|732
1756237500000|2025-08-26 19:45:00|989.39|981.72|994.74|987.07|995.93|988.26|989.29|981.62|684
1756237800000|2025-08-26 19:50:00|994.64|986.97|997.42|989.75|997.84|990.17|994.29|986.62|740
1756238100000|2025-08-26 19:55:00|997.59|989.92|997.33|989.66|999.74|992.07|997.19|989.52|756
1756238400000|2025-08-26 20:00:00|997.24|989.57|993.61|985.94|998.26|990.59|993.32|985.65|939
1756238700000|2025-08-26 20:05:00|993.59|985.92|998.34|990.67|998.41|990.74|993.36|985.69|805
1756239000000|2025-08-26 20:10:00|998.33|990.66|1002.14|994.47|1002.35|994.68|998.14|990.47|687
1756239300000|2025-08-26 20:15:00|1001.95|994.28|1001.42|993.75|1003.17|995.5|1001.21|993.54|853
1756239600000|2025-08-26 20:20:00|1001.47|993.8|1002.21|994.54|1002.24|994.57|1000.02|992.35|658
1756239900000|2025-08-26 20:25:00|1002.24|994.57|1002.32|994.65|1002.73|995.06|1001.64|993.97|549
1756240200000|2025-08-26 20:30:00|1002.34|994.67|997.52|989.85|1002.34|994.67|997.52|989.85|850
1756240500000|2025-08-26 20:35:00|997.43|989.76|994.9|987.23|998.63|990.96|994.85|987.18|770
1756240800000|2025-08-26 20:40:00|994.89|987.22|995.42|987.75|996.03|988.36|994.27|986.6|733
1756241100000|2025-08-26 20:45:00|995.44|987.77|995.47|987.8|995.69|988.02|992.69|985.02|650
1756241400000|2025-08-26 20:50:00|995.42|987.75|997.52|989.85|997.99|990.32|995.19|987.52|596
1756241700000|2025-08-26 20:55:00|997.5|989.83|995.39|987.72|997.54|989.87|994.13|986.46|733
1756242000000|2025-08-26 21:00:00|995.4|987.73|994.87|987.2|995.63|987.96|992.89|985.22|645
1756242300000|2025-08-26 21:05:00|994.89|987.22|992.44|984.77|995.13|987.46|992.23|984.56|382
1756242600000|2025-08-26 21:10:00|992.33|984.66|992.37|984.7|994|986.33|991.33|983.66|416
1756242900000|2025-08-26 21:15:00|992.36|984.69|993.22|985.55|994.43|986.76|992.36|984.69|654
1756243200000|2025-08-26 21:20:00|993.23|985.56|993.51|985.84|995.24|987.57|992.28|984.61|542
1756243500000|2025-08-26 21:25:00|993.5|985.83|992.61|984.94|994.89|987.22|992.49|984.82|358
1756243800000|2025-08-26 21:30:00|992.63|984.96|995.56|987.89|995.63|987.96|992.63|984.96|404
1756244100000|2025-08-26 21:35:00|995.57|987.9|992.03|984.36|996.97|989.3|992.03|984.36|529
1756244400000|2025-08-26 21:40:00|992|984.33|992.27|984.6|992.55|984.88|991.12|983.45|401
1756244700000|2025-08-26 21:45:00|992.29|984.62|993.79|986.12|993.8|986.13|992.23|984.56|124
1756245000000|2025-08-26 21:50:00|993.8|986.13|997.18|989.51|997.26|989.59|993.77|986.1|233
1756245300000|2025-08-26 21:55:00|997.13|989.46|1000.73|993.06|1000.99|993.32|997.09|989.42|267
1756245600000|2025-08-26 22:00:00|1000.67|993|997.09|989.42|1002.31|994.64|996.94|989.27|862
1756245900000|2025-08-26 22:05:00|997.13|989.46|995.89|988.22|998.15|990.48|995.54|987.87|714
1756246200000|2025-08-26 22:10:00|995.85|988.18|998.79|991.12|998.84|991.17|995.29|987.62|575
1756246500000|2025-08-26 22:15:00|998.83|991.16|998.09|990.42|1000.8|993.13|998.04|990.37|521
1756246800000|2025-08-26 22:20:00|998.07|990.4|998.59|990.92|998.68|991.01|996.09|988.42|701
1756247100000|2025-08-26 22:25:00|998.63|990.96|996.6|988.93|998.79|991.12|995.49|987.82|513
1756247400000|2025-08-26 22:30:00|996.56|988.89|998.94|991.27|999.89|992.22|996.29|988.62|618
1756247700000|2025-08-26 22:35:00|998.99|991.32|997.11|989.44|999.23|991.56|997.01|989.34|594
1756248000000|2025-08-26 22:40:00|997.09|989.42|995.79|988.12|997.72|990.05|994.7|987.03|521
1756248300000|2025-08-26 22:45:00|995.81|988.14|996.94|989.27|997.84|990.17|994.79|987.12|513
1756248600000|2025-08-26 22:50:00|996.92|989.25|998.69|991.02|998.69|991.02|996.84|989.17|509
1756248900000|2025-08-26 22:55:00|998.59|990.92|999.99|992.32|1000.09|992.42|997.09|989.42|438
1756249200000|2025-08-26 23:00:00|999.97|992.3|1000.04|992.37|1001.91|994.24|998.17|990.5|550
1756249500000|2025-08-26 23:05:00|999.99|992.32|1006.19|998.52|1006.46|998.79|999.79|992.12|694
1756249800000|2025-08-26 23:10:00|1006.21|998.54|1004.23|996.56|1006.21|998.54|1004.23|996.56|635
1756250100000|2025-08-26 23:15:00|1004.21|996.54|1001.1|993.43|1004.21|996.54|1000.96|993.29|647
1756250400000|2025-08-26 23:20:00|1001.22|993.55|1002.3|994.63|1002.49|994.82|1000.16|992.49|464
1756250700000|2025-08-26 23:25:00|1002.12|994.45|1000.19|992.52|1002.17|994.5|999.92|992.25|541
1756251000000|2025-08-26 23:30:00|1000.29|992.62|998.22|990.55|1000.74|993.07|996.99|989.32|667
1756251300000|2025-08-26 23:35:00|998.18|990.51|997.99|990.32|998.74|991.07|996.59|988.92|507
1756251600000|2025-08-26 23:40:00|998|990.33|999.89|992.22|1000.59|992.92|997.88|990.21|517
1756251900000|2025-08-26 23:45:00|999.92|992.25|996.77|989.1|1000.24|992.57|996.77|989.1|536
1756252200000|2025-08-26 23:50:00|996.74|989.07|998.98|991.31|999.19|991.52|996.65|988.98|469
1756252500000|2025-08-26 23:55:00|998.96|991.29|999.19|991.52|999.74|992.07|998.52|990.85|455
1756252800000|2025-08-27 00:00:00|999.09|991.42|996.79|989.12|999.45|991.78|996.24|988.57|545
1756253100000|2025-08-27 00:05:00|996.85|989.18|995.94|988.27|997.89|990.22|995.34|987.67|554
1756253400000|2025-08-27 00:10:00|995.89|988.22|996.34|988.67|997.29|989.62|995.79|988.12|587
1756253700000|2025-08-27 00:15:00|996.44|988.77|995.52|987.85|996.59|988.92|994.34|986.67|544
1756254000000|2025-08-27 00:20:00|995.47|987.8|997.18|989.51|998|990.33|995.44|987.77|543
1756254300000|2025-08-27 00:25:00|997.19|989.52|994.78|987.11|997.29|989.62|993.63|985.96|421
1756254600000|2025-08-27 00:30:00|994.68|987.01|995.39|987.72|996.57|988.9|993.79|986.12|514
1756254900000|2025-08-27 00:35:00|995.24|987.57|996.44|988.77|997.29|989.62|994.79|987.12|487
1756255200000|2025-08-27 00:40:00|996.29|988.62|992.63|984.96|996.79|989.12|992.61|984.94|516
1756255500000|2025-08-27 00:45:00|992.64|984.97|989.44|981.77|993.17|985.5|988.49|980.82|774
1756255800000|2025-08-27 00:50:00|989.39|981.72|991.09|983.42|992.27|984.6|989.16|981.49|650
1756256100000|2025-08-27 00:55:00|991.07|983.4|991.07|983.4|991.94|984.27|989.47|981.8|565
1756256400000|2025-08-27 01:00:00|991.14|983.47|987.64|979.97|991.59|983.92|987.54|979.87|500
1756256700000|2025-08-27 01:05:00|987.66|979.99|986.73|979.06|988.49|980.82|985.47|977.8|586
1756257000000|2025-08-27 01:10:00|986.72|979.05|988.64|980.97|990.08|982.41|985.39|977.72|702
1756257300000|2025-08-27 01:15:00|988.61|980.94|986.18|978.51|988.94|981.27|985.29|977.62|720
1756257600000|2025-08-27 01:20:00|986.19|978.52|988.05|980.38|988.4|980.73|986.16|978.49|660
1756257900000|2025-08-27 01:25:00|988.1|980.43|986.44|978.77|988.71|981.04|986.39|978.72|674
1756258200000|2025-08-27 01:30:00|986.42|978.75|989.05|981.38|989.19|981.52|986.39|978.72|546
1756258500000|2025-08-27 01:35:00|989.04|981.37|988.24|980.57|991.27|983.6|988.09|980.42|589
1756258800000|2025-08-27 01:40:00|988.29|980.62|988.54|980.87|988.96|981.29|986.88|979.21|532
1756259100000|2025-08-27 01:45:00|988.59|980.92|989.04|981.37|991.53|983.86|988.32|980.65|625
1756259400000|2025-08-27 01:50:00|989.09|981.42|990.87|983.2|992.32|984.65|988.94|981.27|508
1756259700000|2025-08-27 01:55:00|990.89|983.22|992.74|985.07|993.29|985.62|990.76|983.09|393
1756260000000|2025-08-27 02:00:00|992.79|985.12|987.99|980.32|993.21|985.54|987.79|980.12|428
1756260300000|2025-08-27 02:05:00|987.94|980.27|985.34|977.67|988.6|980.93|985.19|977.52|478
1756260600000|2025-08-27 02:10:00|985.39|977.72|986.14|978.47|987.75|980.08|985.02|977.35|447
1756260900000|2025-08-27 02:15:00|986.16|978.49|990.69|983.02|992.14|984.47|986.14|978.47|541
1756261200000|2025-08-27 02:20:00|990.71|983.04|997.24|989.57|997.71|990.04|989.99|982.32|625
1756261500000|2025-08-27 02:25:00|997.34|989.67|992.85|985.18|998.34|990.67|992.79|985.12|540
1756261800000|2025-08-27 02:30:00|992.89|985.22|994.11|986.44|995.34|987.67|992.4|984.73|564
1756262100000|2025-08-27 02:35:00|994.09|986.42|997.59|989.92|997.99|990.32|993.23|985.56|507
1756262400000|2025-08-27 02:40:00|997.47|989.8|997.86|990.19|998.59|990.92|996.09|988.42|589
1756262700000|2025-08-27 02:45:00|997.81|990.14|997.09|989.42|997.9|990.23|993.92|986.25|669
1756263000000|2025-08-27 02:50:00|997.14|989.47|996.23|988.56|997.67|990|995.79|988.12|705
1756263300000|2025-08-27 02:55:00|996.2|988.53|994.95|987.28|996.21|988.54|994.56|986.89|568
1756263600000|2025-08-27 03:00:00|994.87|987.2|995.51|987.84|996.39|988.72|994.03|986.36|472
1756263900000|2025-08-27 03:05:00|995.52|987.85|992.19|984.52|996.44|988.77|991.92|984.25|537
1756264200000|2025-08-27 03:10:00|992.21|984.54|990.99|983.32|993.39|985.72|990.49|982.82|544
1756264500000|2025-08-27 03:15:00|991.11|983.44|988.47|980.8|991.44|983.77|987.98|980.31|698
1756264800000|2025-08-27 03:20:00|988.42|980.75|987.84|980.17|988.89|981.22|986.84|979.17|556
1756265100000|2025-08-27 03:25:00|987.87|980.2|988.69|981.02|989.11|981.44|987.87|980.2|320
1756265400000|2025-08-27 03:30:00|988.66|980.99|991.47|983.8|991.84|984.17|988.66|980.99|492
1756265700000|2025-08-27 03:35:00|991.46|983.79|991.46|983.79|993.51|985.84|990.15|982.48|539
1756266000000|2025-08-27 03:40:00|991.44|983.77|992.18|984.51|992.74|985.07|991.03|983.36|422
1756266300000|2025-08-27 03:45:00|992.2|984.53|1003.54|995.87|1003.54|995.87|992.2|984.53|749
1756266600000|2025-08-27 03:50:00|1003.49|995.82|1002.48|994.81|1007.84|1000.17|1001.79|994.12|887
1756266900000|2025-08-27 03:55:00|1002.31|994.64|1001.24|993.57|1002.96|995.29|1000.84|993.17|761
1756267200000|2025-08-27 04:00:00|1001.29|993.62|1002.31|994.64|1003.84|996.17|999.84|992.17|750
1756267500000|2025-08-27 04:05:00|1002.24|994.57|1010.24|1002.57|1010.59|1002.92|1002.1|994.43|933
1756267800000|2025-08-27 04:10:00|1010.03|1002.36|1006.49|998.82|1010.15|1002.48|1006.22|998.55|812
1756268100000|2025-08-27 04:15:00|1006.47|998.8|1006.59|998.92|1010.99|1003.32|1005.97|998.3|820
1756268400000|2025-08-27 04:20:00|1006.49|998.82|1005.49|997.82|1007.39|999.72|1003.89|996.22|718
1756268700000|2025-08-27 04:25:00|1005.47|997.8|1003.59|995.92|1006.09|998.42|1003.59|995.92|593
1756269000000|2025-08-27 04:30:00|1003.61|995.94|1007.45|999.78|1007.79|1000.12|1002.69|995.02|747
1756269300000|2025-08-27 04:35:00|1007.44|999.77|1007.56|999.89|1008.19|1000.52|1005.74|998.07|572
1756269600000|2025-08-27 04:40:00|1007.6|999.93|1009.07|1001.4|1009.19|1001.52|1005.84|998.17|545
1756269900000|2025-08-27 04:45:00|1009.11|1001.44|1011.14|1003.47|1012.04|1004.37|1008.93|1001.26|738
1756270200000|2025-08-27 04:50:00|1011.09|1003.42|1010.09|1002.42|1011.51|1003.84|1009.84|1002.17|702
1756270500000|2025-08-27 04:55:00|1010.04|1002.37|1010.84|1003.17|1012.11|1004.44|1008.74|1001.07|647
1756270800000|2025-08-27 05:00:00|1010.94|1003.27|1006.76|999.09|1011.16|1003.49|1005.74|998.07|680
1756271100000|2025-08-27 05:05:00|1006.71|999.04|1007.13|999.46|1008.84|1001.17|1005.33|997.66|580
1756271400000|2025-08-27 05:10:00|1007.1|999.43|1010.29|1002.62|1011.74|1004.07|1006.97|999.3|506
1756271700000|2025-08-27 05:15:00|1010.26|1002.59|1009.29|1001.62|1012.24|1004.57|1008.06|1000.39|599
1756272000000|2025-08-27 05:20:00|1009.24|1001.57|1009.29|1001.62|1011.79|1004.12|1009.14|1001.47|460
1756272300000|2025-08-27 05:25:00|1009.32|1001.65|1006.29|998.62|1009.54|1001.87|1005.3|997.63|434
1756272600000|2025-08-27 05:30:00|1006.34|998.67|1004.94|997.27|1006.77|999.1|1004.44|996.77|466
1756272900000|2025-08-27 05:35:00|1004.99|997.32|1001.44|993.77|1005.89|998.22|1001.34|993.67|388
1756273200000|2025-08-27 05:40:00|1001.57|993.9|1002.79|995.12|1003.19|995.52|1000.79|993.12|390
1756273500000|2025-08-27 05:45:00|1002.74|995.07|1003.64|995.97|1003.9|996.23|1001.64|993.97|425
1756273800000|2025-08-27 05:50:00|1003.69|996.02|1002|994.33|1003.91|996.24|1001.74|994.07|379
1756274100000|2025-08-27 05:55:00|1001.97|994.3|1001.89|994.22|1002.14|994.47|1001.07|993.4|402
1756274400000|2025-08-27 06:00:00|1001.94|994.27|999.79|992.12|1002.35|994.68|999.74|992.07|388
1756274700000|2025-08-27 06:05:00|999.77|992.1|999.34|991.67|1000.39|992.72|998.36|990.69|480
1756275000000|2025-08-27 06:10:00|999.29|991.62|999.39|991.72|1000.14|992.47|998.29|990.62|481
1756275300000|2025-08-27 06:15:00|999.34|991.67|997.22|989.55|1000.04|992.37|996.99|989.32|482
1756275600000|2025-08-27 06:20:00|997.36|989.69|999.59|991.92|999.69|992.02|997.36|989.69|450
1756275900000|2025-08-27 06:25:00|999.61|991.94|1000.6|992.93|1002.1|994.43|999.61|991.94|279
1756276200000|2025-08-27 06:30:00|1000.55|992.88|1002.71|995.04|1003.17|995.5|1000.19|992.52|361
1756276500000|2025-08-27 06:35:00|1002.59|994.92|999.89|992.22|1002.59|994.92|999.74|992.07|458
1756276800000|2025-08-27 06:40:00|999.79|992.12|999.2|991.53|1000.39|992.72|999.2|991.53|648
1756277100000|2025-08-27 06:45:00|999.25|991.58|997.37|989.7|999.29|991.62|997.26|989.59|521
1756277400000|2025-08-27 06:50:00|997.39|989.72|996.99|989.32|997.39|989.72|995.24|987.57|625
1756277700000|2025-08-27 06:55:00|997.09|989.42|995.95|988.28|997.69|990.02|995.49|987.82|599
1756278000000|2025-08-27 07:00:00|995.94|988.27|995.29|987.62|996.99|989.32|995.24|987.57|633
1756278300000|2025-08-27 07:05:00|995.24|987.57|995.59|987.92|996.99|989.32|994.64|986.97|662
1756278600000|2025-08-27 07:10:00|995.55|987.88|995.93|988.26|996.69|989.02|995.45|987.78|673
1756278900000|2025-08-27 07:15:00|995.92|988.25|994.39|986.72|996.02|988.35|993.29|985.62|539
1756279200000|2025-08-27 07:20:00|994.35|986.68|994.04|986.37|994.84|987.17|992.81|985.14|473
1756279500000|2025-08-27 07:25:00|994.09|986.42|992.14|984.47|994.09|986.42|991.65|983.98|511
1756279800000|2025-08-27 07:30:00|992.19|984.52|992.67|985|993.23|985.56|990.94|983.27|577
1756280100000|2025-08-27 07:35:00|992.69|985.02|992.11|984.44|993.59|985.92|991.59|983.92|653
1756280400000|2025-08-27 07:40:00|992.12|984.45|991.29|983.62|992.27|984.6|990.44|982.77|519
1756280700000|2025-08-27 07:45:00|991.26|983.59|993.59|985.92|994.59|986.92|989.94|982.27|587
1756281000000|2025-08-27 07:50:00|993.58|985.91|994.48|986.81|995.57|987.9|993.39|985.72|591
1756281300000|2025-08-27 07:55:00|994.49|986.82|994.45|986.78|995.59|987.92|992.75|985.08|507
1756281600000|2025-08-27 08:00:00|994.51|986.84|995.27|987.6|997.96|990.29|994.51|986.84|693
1756281900000|2025-08-27 08:05:00|995.25|987.58|994.89|987.22|995.84|988.17|994.06|986.39|689
1756282200000|2025-08-27 08:10:00|994.92|987.25|993.24|985.57|995.49|987.82|993.14|985.47|574
1756282500000|2025-08-27 08:15:00|993.28|985.61|992.16|984.49|993.89|986.22|990.69|983.02|595
1756282800000|2025-08-27 08:20:00|992.17|984.5|991.39|983.72|992.17|984.5|990.64|982.97|504
1756283100000|2025-08-27 08:25:00|991.33|983.66|989.99|982.32|992|984.33|989.11|981.44|502
1756283400000|2025-08-27 08:30:00|989.94|982.27|991.49|983.82|992.09|984.42|989.49|981.82|488
1756283700000|2025-08-27 08:35:00|991.44|983.77|990.94|983.27|992.88|985.21|990.31|982.64|470
1756284000000|2025-08-27 08:40:00|990.93|983.26|991.09|983.42|991.55|983.88|990.04|982.37|486
1756284300000|2025-08-27 08:45:00|991.08|983.41|988.26|980.59|992.31|984.64|987.01|979.34|458
1756284600000|2025-08-27 08:50:00|988.29|980.62|992.95|985.28|993.51|985.84|987.49|979.82|488
1756284900000|2025-08-27 08:55:00|992.96|985.29|998.68|991.01|998.8|991.13|992.74|985.07|492
1756285200000|2025-08-27 09:00:00|998.65|990.98|999.32|991.65|999.64|991.97|996.85|989.18|652
1756285500000|2025-08-27 09:05:00|999.34|991.67|1000.64|992.97|1002.29|994.62|999.16|991.49|682
1756285800000|2025-08-27 09:10:00|1000.58|992.91|998.39|990.72|1000.58|992.91|998.14|990.47|528
1756286100000|2025-08-27 09:15:00|998.29|990.62|1002.19|994.52|1002.32|994.65|998.11|990.44|638
1756286400000|2025-08-27 09:20:00|1002.24|994.57|1001.68|994.01|1002.59|994.92|1001.09|993.42|559
1756286700000|2025-08-27 09:25:00|1001.69|994.02|1001.48|993.81|1001.79|994.12|999.72|992.05|514
1756287000000|2025-08-27 09:30:00|1001.59|993.92|1001.21|993.54|1003.05|995.38|1001.06|993.39|598
1756287300000|2025-08-27 09:35:00|1001.29|993.62|998.99|991.32|1002.1|994.43|997.99|990.32|475
1756287600000|2025-08-27 09:40:00|999.13|991.46|997.67|990|999.39|991.72|997.02|989.35|431
1756287900000|2025-08-27 09:45:00|997.79|990.12|996.78|989.11|998.34|990.67|996.22|988.55|498
1756288200000|2025-08-27 09:50:00|996.77|989.1|996.72|989.05|998.12|990.45|996.54|988.87|376
1756288500000|2025-08-27 09:55:00|996.64|988.97|995.68|988.01|997.17|989.5|995.59|987.92|297
1756288800000|2025-08-27 10:00:00|995.69|988.02|997.09|989.42|999.26|991.59|995.24|987.57|507
1756289100000|2025-08-27 10:05:00|997.04|989.37|995.59|987.92|998.39|990.72|995.59|987.92|516
1756289400000|2025-08-27 10:10:00|995.51|987.84|997.11|989.44|997.2|989.53|994.19|986.52|381
1756289700000|2025-08-27 10:15:00|997.09|989.42|997.59|989.92|999.89|992.22|996.9|989.23|570
1756290000000|2025-08-27 10:20:00|997.54|989.87|994.14|986.47|997.59|989.92|994.14|986.47|612
1756290300000|2025-08-27 10:25:00|994.19|986.52|995.88|988.21|996.39|988.72|993.56|985.89|591
1756290600000|2025-08-27 10:30:00|995.99|988.32|993.83|986.16|997.49|989.82|993.56|985.89|596
1756290900000|2025-08-27 10:35:00|993.89|986.22|989.39|981.72|994.29|986.62|989.32|981.65|593
1756291200000|2025-08-27 10:40:00|989.38|981.71|991.14|983.47|991.64|983.97|989.38|981.71|539
1756291500000|2025-08-27 10:45:00|991.11|983.44|991.49|983.82|991.79|984.12|990.46|982.79|594
1756291800000|2025-08-27 10:50:00|991.45|983.78|991.99|984.32|992.5|984.83|990.76|983.09|459
1756292100000|2025-08-27 10:55:00|991.96|984.29|990.86|983.19|992.19|984.52|990.43|982.76|446
1756292400000|2025-08-27 11:00:00|990.85|983.18|994.37|986.7|994.41|986.74|990.81|983.14|578
1756292700000|2025-08-27 11:05:00|994.33|986.66|991.99|984.32|994.59|986.92|991.49|983.82|554
1756293000000|2025-08-27 11:10:00|992.01|984.34|995.78|988.11|995.91|988.24|991.89|984.22|514
1756293300000|2025-08-27 11:15:00|995.8|988.13|995.45|987.78|995.86|988.19|993.69|986.02|413
1756293600000|2025-08-27 11:20:00|995.41|987.74|995.31|987.64|996.9|989.23|995.07|987.4|475
1756293900000|2025-08-27 11:25:00|995.36|987.69|994.52|986.85|995.89|988.22|993.47|985.8|471
1756294200000|2025-08-27 11:30:00|994.49|986.82|995.54|987.87|996.38|988.71|994.44|986.77|503
1756294500000|2025-08-27 11:35:00|995.6|987.93|996.39|988.72|998.64|990.97|995.5|987.83|414
1756294800000|2025-08-27 11:40:00|996.21|988.54|996.59|988.92|996.59|988.92|995.19|987.52|426
1756295100000|2025-08-27 11:45:00|996.54|988.87|996.89|989.22|998.74|991.07|996.54|988.87|432
1756295400000|2025-08-27 11:50:00|996.99|989.32|999.54|991.87|999.59|991.92|996.79|989.12|436
1756295700000|2025-08-27 11:55:00|999.59|991.92|998.75|991.08|1000.19|992.52|998.74|991.07|384
1756296000000|2025-08-27 12:00:00|998.8|991.13|999.69|992.02|1000.31|992.64|998.16|990.49|737
1756296300000|2025-08-27 12:05:00|999.59|991.92|998.09|990.42|1002.33|994.66|997.34|989.67|826
1756296600000|2025-08-27 12:10:00|998.15|990.48|999.91|992.24|999.91|992.24|995.27|987.6|760
1756296900000|2025-08-27 12:15:00|999.96|992.29|997.86|990.19|1000.59|992.92|996.52|988.85|738
1756297200000|2025-08-27 12:20:00|997.88|990.21|995.79|988.12|998.47|990.8|994.7|987.03|593
1756297500000|2025-08-27 12:25:00|995.81|988.14|994.01|986.34|997.04|989.37|993.81|986.14|530
1756297800000|2025-08-27 12:30:00|993.89|986.22|993.59|985.92|996.43|988.76|993.28|985.61|678
1756298100000|2025-08-27 12:35:00|993.61|985.94|993.77|986.1|995.29|987.62|993.07|985.4|647
1756298400000|2025-08-27 12:40:00|993.86|986.19|992.91|985.24|994.54|986.87|992.05|984.38|708
1756298700000|2025-08-27 12:45:00|992.93|985.26|995.74|988.07|996.89|989.22|992.79|985.12|676
1756299000000|2025-08-27 12:50:00|995.7|988.03|996.78|989.11|996.82|989.15|995.05|987.38|664
1756299300000|2025-08-27 12:55:00|996.74|989.07|1000.24|992.57|1000.82|993.15|996|988.33|521
1756299600000|2025-08-27 13:00:00|1000.19|992.52|998.53|990.86|1000.24|992.57|997.34|989.67|588
1756299900000|2025-08-27 13:05:00|998.43|990.76|994.94|987.27|998.43|990.76|994.51|986.84|652
1756300200000|2025-08-27 13:10:00|994.89|987.22|994.98|987.31|995.59|987.92|994.34|986.67|527
1756300500000|2025-08-27 13:15:00|994.94|987.27|996.44|988.77|996.61|988.94|993.99|986.32|532
1756300800000|2025-08-27 13:20:00|996.39|988.72|996.24|988.57|998.84|991.17|995.76|988.09|594
1756301100000|2025-08-27 13:25:00|996.18|988.51|997.01|989.34|997.59|989.92|995.97|988.3|548
1756301400000|2025-08-27 13:30:00|996.99|989.32|993.41|985.74|997.42|989.75|991.83|984.16|897
1756301700000|2025-08-27 13:35:00|993.36|985.69|995.09|987.42|997.02|989.35|993.24|985.57|874
1756302000000|2025-08-27 13:40:00|994.95|987.28|1003.19|995.52|1009.79|1002.12|994.94|987.27|931
1756302300000|2025-08-27 13:45:00|1002.91|995.24|1003.84|996.17|1007.34|999.67|1001.26|993.59|907
1756302600000|2025-08-27 13:50:00|1003.8|996.13|1001.3|993.63|1006.14|998.47|999.94|992.27|880
1756302900000|2025-08-27 13:55:00|1001.24|993.57|996.39|988.72|1001.69|994.02|996.14|988.47|813
1756303200000|2025-08-27 14:00:00|996.49|988.82|994.06|986.39|999.44|991.77|993.59|985.92|857
1756303500000|2025-08-27 14:05:00|994.11|986.44|999.34|991.67|999.64|991.97|994.11|986.44|851
1756303800000|2025-08-27 14:10:00|999.39|991.72|1001.29|993.62|1002.71|995.04|998.59|990.92|678
1756304100000|2025-08-27 14:15:00|1001.27|993.6|1006.33|998.66|1006.41|998.74|999.37|991.7|753
1756304400000|2025-08-27 14:20:00|1006.35|998.68|1004.44|996.77|1006.89|999.22|1003.6|995.93|819
1756304700000|2025-08-27 14:25:00|1004.49|996.82|1007.34|999.67|1007.79|1000.12|1004.24|996.57|748
1756305000000|2025-08-27 14:30:00|1007.31|999.64|1013.29|1005.62|1015.5|1007.83|1007.21|999.54|915
1756305300000|2025-08-27 14:35:00|1013.19|1005.52|1010.74|1003.07|1014.54|1006.87|1010.29|1002.62|840
1756305600000|2025-08-27 14:40:00|1010.79|1003.12|1008.18|1000.51|1012.44|1004.77|1008.18|1000.51|831
1756305900000|2025-08-27 14:45:00|1008.15|1000.48|1007.24|999.57|1008.59|1000.92|1002.38|994.71|857
1756306200000|2025-08-27 14:50:00|1007.21|999.54|1005.09|997.42|1008.94|1001.27|1004.88|997.21|819
1756306500000|2025-08-27 14:55:00|1005.14|997.47|1004.19|996.52|1005.57|997.9|1003.24|995.57|841
1756306800000|2025-08-27 15:00:00|1004.25|996.58|1004.36|996.69|1006.69|999.02|1003.51|995.84|829
1756307100000|2025-08-27 15:05:00|1004.39|996.72|1007.24|999.57|1007.74|1000.07|1003.59|995.92|711
1756307400000|2025-08-27 15:10:00|1007.21|999.54|1012.46|1004.79|1012.89|1005.22|1007.19|999.52|641
1756307700000|2025-08-27 15:15:00|1012.48|1004.81|1009.89|1002.22|1013.83|1006.16|1009.84|1002.17|828
1756308000000|2025-08-27 15:20:00|1009.79|1002.12|1007.94|1000.27|1011.44|1003.77|1006.48|998.81|751
1756308300000|2025-08-27 15:25:00|1007.86|1000.19|1010.13|1002.46|1010.24|1002.57|1005.19|997.52|628
1756308600000|2025-08-27 15:30:00|1010.12|1002.45|1010.29|1002.62|1011.68|1004.01|1008.09|1000.42|704
1756308900000|2025-08-27 15:35:00|1010.24|1002.57|1011.74|1004.07|1012.31|1004.64|1008.15|1000.48|523
1756309200000|2025-08-27 15:40:00|1011.65|1003.98|1012.89|1005.22|1014.01|1006.34|1008.89|1001.22|686
1756309500000|2025-08-27 15:45:00|1012.94|1005.27|1014.94|1007.27|1016.13|1008.46|1012.39|1004.72|730
1756309800000|2025-08-27 15:50:00|1015.02|1007.35|1013.3|1005.63|1016.48|1008.81|1012.74|1005.07|658
1756310100000|2025-08-27 15:55:00|1013.23|1005.56|1014.58|1006.91|1015.99|1008.32|1013.23|1005.56|720
1756310400000|2025-08-27 16:00:00|1014.53|1006.86|1008.44|1000.77|1014.59|1006.92|1008.44|1000.77|785
1756310700000|2025-08-27 16:05:00|1008.41|1000.74|1008.63|1000.96|1010.19|1002.52|1007.67|1000|836
1756311000000|2025-08-27 16:10:00|1008.56|1000.89|1005.35|997.68|1008.56|1000.89|1004.25|996.58|731
1756311300000|2025-08-27 16:15:00|1005.38|997.71|1009.16|1001.49|1010.31|1002.64|1004.74|997.07|745
1756311600000|2025-08-27 16:20:00|1009.14|1001.47|1007.34|999.67|1010.96|1003.29|1007.29|999.62|857
1756311900000|2025-08-27 16:25:00|1007.32|999.65|1005.92|998.25|1008.69|1001.02|1003.69|996.02|845
1756312200000|2025-08-27 16:30:00|1005.9|998.23|1001.58|993.91|1006.07|998.4|1001.04|993.37|847
1756312500000|2025-08-27 16:35:00|1001.63|993.96|1003.47|995.8|1003.62|995.95|999.69|992.02|865
1756312800000|2025-08-27 16:40:00|1003.33|995.66|1001.79|994.12|1004.96|997.29|1001.64|993.97|753
1756313100000|2025-08-27 16:45:00|1001.69|994.02|1005.86|998.19|1006.01|998.34|1000.64|992.97|600
1756313400000|2025-08-27 16:50:00|1005.98|998.31|1006.39|998.72|1008.79|1001.12|1005.76|998.09|685
1756313700000|2025-08-27 16:55:00|1006.29|998.62|1005.5|997.83|1006.3|998.63|1004.6|996.93|622
1756314000000|2025-08-27 17:00:00|1005.49|997.82|1003.41|995.74|1005.85|998.18|1003.19|995.52|766
1756314300000|2025-08-27 17:05:00|1003.54|995.87|1002.95|995.28|1004.99|997.32|1001.69|994.02|731
1756314600000|2025-08-27 17:10:00|1002.94|995.27|1003.36|995.69|1004.68|997.01|1002.34|994.67|646
1756314900000|2025-08-27 17:15:00|1003.38|995.71|1006.44|998.77|1007.24|999.57|1003.07|995.4|632
1756315200000|2025-08-27 17:20:00|1006.39|998.72|1010.09|1002.42|1010.09|1002.42|1005.99|998.32|683
1756315500000|2025-08-27 17:25:00|1010.04|1002.37|1011.17|1003.5|1011.43|1003.76|1009.84|1002.17|673
1756315800000|2025-08-27 17:30:00|1011.12|1003.45|1010.5|1002.83|1012.4|1004.73|1009.49|1001.82|639
1756316100000|2025-08-27 17:35:00|1010.56|1002.89|1013.09|1005.42|1013.94|1006.27|1010.44|1002.77|664
1756316400000|2025-08-27 17:40:00|1013.08|1005.41|1014.01|1006.34|1014.34|1006.67|1013.02|1005.35|416
1756316700000|2025-08-27 17:45:00|1014|1006.33|1013.35|1005.68|1016.39|1008.72|1013.24|1005.57|612
1756317000000|2025-08-27 17:50:00|1013.39|1005.72|1011.87|1004.2|1013.69|1006.02|1011.74|1004.07|621
1756317300000|2025-08-27 17:55:00|1011.86|1004.19|1011.99|1004.32|1012.74|1005.07|1011.08|1003.41|585
1756317600000|2025-08-27 18:00:00|1012|1004.33|1014.21|1006.54|1014.94|1007.27|1011.07|1003.4|617
1756317900000|2025-08-27 18:05:00|1014.23|1006.56|1012.48|1004.81|1015.24|1007.57|1012.19|1004.52|646
1756318200000|2025-08-27 18:10:00|1012.52|1004.85|1015.69|1008.02|1016.69|1009.02|1012.4|1004.73|646
1756318500000|2025-08-27 18:15:00|1015.66|1007.99|1013.75|1006.08|1016.12|1008.45|1012.59|1004.92|681
1756318800000|2025-08-27 18:20:00|1013.81|1006.14|1014.49|1006.82|1015.49|1007.82|1013.39|1005.72|645
1756319100000|2025-08-27 18:25:00|1014.35|1006.68|1012.09|1004.42|1014.39|1006.72|1011.63|1003.96|650
1756319400000|2025-08-27 18:30:00|1012.02|1004.35|1009.43|1001.76|1012.19|1004.52|1008.19|1000.52|639
1756319700000|2025-08-27 18:35:00|1009.44|1001.77|1010.01|1002.34|1011.29|1003.62|1009.19|1001.52|633
1756320000000|2025-08-27 18:40:00|1009.95|1002.28|1008.64|1000.97|1011.09|1003.42|1008.56|1000.89|522
1756320300000|2025-08-27 18:45:00|1008.67|1001|1009.03|1001.36|1011.78|1004.11|1008.67|1001|588
1756320600000|2025-08-27 18:50:00|1009|1001.33|1008.47|1000.8|1011.36|1003.69|1008.42|1000.75|669
1756320900000|2025-08-27 18:55:00|1008.46|1000.79|1005.99|998.32|1009.62|1001.95|1005.81|998.14|661
1756321200000|2025-08-27 19:00:00|1006.03|998.36|1007.29|999.62|1007.69|1000.02|1005.79|998.12|627
1756321500000|2025-08-27 19:05:00|1007.39|999.72|1000.59|992.92|1007.49|999.82|998.74|991.07|838
1756321800000|2025-08-27 19:10:00|1000.64|992.97|996.49|988.82|1002.76|995.09|994.2|986.53|929
1756322100000|2025-08-27 19:15:00|996.54|988.87|1001.32|993.65|1001.49|993.82|995.49|987.82|758
1756322400000|2025-08-27 19:20:00|1001.28|993.61|1002.04|994.37|1002.34|994.67|999.74|992.07|579
1756322700000|2025-08-27 19:25:00|1001.99|994.32|1000|992.33|1003.03|995.36|999.38|991.71|509
1756323000000|2025-08-27 19:30:00|999.97|992.3|1003.34|995.67|1004.17|996.5|999.84|992.17|517
1756323300000|2025-08-27 19:35:00|1003.31|995.64|998.59|990.92|1003.83|996.16|998.14|990.47|675
1756323600000|2025-08-27 19:40:00|998.55|990.88|998.95|991.28|999.79|992.12|998.55|990.88|517
1756323900000|2025-08-27 19:45:00|999|991.33|998.02|990.35|999.04|991.37|996.24|988.57|630
1756324200000|2025-08-27 19:50:00|998.07|990.4|997.3|989.63|999.04|991.37|996.94|989.27|671
1756324500000|2025-08-27 19:55:00|997.34|989.67|997.44|989.77|998.29|990.62|996.64|988.97|663
1756324800000|2025-08-27 20:00:00|997.46|989.79|993.04|985.37|997.63|989.96|992.19|984.52|723
1756325100000|2025-08-27 20:05:00|993.08|985.41|991.76|984.09|993.78|986.11|984.34|976.67|1015
1756325400000|2025-08-27 20:10:00|991.79|984.12|994.89|987.22|994.94|987.27|990.24|982.57|771
1756325700000|2025-08-27 20:15:00|994.94|987.27|1000.89|993.22|1001.71|994.04|994.01|986.34|764
1756326000000|2025-08-27 20:20:00|1000.83|993.16|999.08|991.41|1009.15|1001.48|987.64|979.97|1133
1756326300000|2025-08-27 20:25:00|998.68|991.01|1004.04|996.37|1005.35|997.68|996.95|989.28|1057
1756326600000|2025-08-27 20:30:00|1003.83|996.16|1001.44|993.77|1007.96|1000.29|999.94|992.27|1067
1756326900000|2025-08-27 20:35:00|1001.74|994.07|1001.54|993.87|1005.14|997.47|1000.04|992.37|948
1756327200000|2025-08-27 20:40:00|1001.49|993.82|1004.84|997.17|1005.49|997.82|1000.9|993.23|763
1756327500000|2025-08-27 20:45:00|1004.79|997.12|1005.29|997.62|1006.22|998.55|1001.77|994.1|695
1756327800000|2025-08-27 20:50:00|1005.41|997.74|1001.44|993.77|1005.49|997.82|999.85|992.18|702
1756328100000|2025-08-27 20:55:00|1001.4|993.73|1006.22|998.55|1006.73|999.06|1001.34|993.67|648
1756328400000|2025-08-27 21:00:00|1006.21|998.54|1004.48|996.81|1006.99|999.32|1002.92|995.25|789
1756328700000|2025-08-27 21:05:00|1004.47|996.8|1004.58|996.91|1008.29|1000.62|1004.04|996.37|672
1756329000000|2025-08-27 21:10:00|1004.62|996.95|1002.67|995|1005.14|997.47|1001.53|993.86|626
1756329300000|2025-08-27 21:15:00|1002.63|994.96|999.48|991.81|1003.69|996.02|999.39|991.72|723
1756329600000|2025-08-27 21:20:00|999.4|991.73|997.85|990.18|1001.61|993.94|997.83|990.16|753
1756329900000|2025-08-27 21:25:00|997.78|990.11|1001.16|993.49|1003.14|995.47|997.7|990.03|563
1756330200000|2025-08-27 21:30:00|1001.13|993.46|998.36|990.69|1003.62|995.95|998.12|990.45|551
1756330500000|2025-08-27 21:35:00|998.39|990.72|997.19|989.52|999.67|992|995.23|987.56|519
1756330800000|2025-08-27 21:40:00|997.21|989.54|997.89|990.22|999.33|991.66|997.21|989.54|231
1756331100000|2025-08-27 21:45:00|997.91|990.24|996.73|989.06|999.03|991.36|996.73|989.06|159
1756331400000|2025-08-27 21:50:00|996.7|989.03|992.41|984.74|996.74|989.07|991.55|983.88|437
1756331700000|2025-08-27 21:55:00|992.42|984.75|993.94|986.27|993.94|986.27|991.33|983.66|350
1756332000000|2025-08-27 22:00:00|994.11|986.44|986.87|979.2|994.24|986.57|985.04|977.37|815
1756332300000|2025-08-27 22:05:00|986.9|979.23|983.64|975.97|987.58|979.91|982.36|974.69|796
1756332600000|2025-08-27 22:10:00|983.65|975.98|985.71|978.04|987.33|979.66|983.63|975.96|660
1756332900000|2025-08-27 22:15:00|985.73|978.06|988.32|980.65|989.7|982.03|984.49|976.82|684
1756333200000|2025-08-27 22:20:00|988.29|980.62|989.09|981.42|989.2|981.53|986.18|978.51|577
1756333500000|2025-08-27 22:25:00|989.1|981.43|987.88|980.21|990.09|982.42|986.14|978.47|560
1756333800000|2025-08-27 22:30:00|987.99|980.32|992.32|984.65|992.32|984.65|987.59|979.92|573
1756334100000|2025-08-27 22:35:00|992.34|984.67|991.34|983.67|992.79|985.12|990.84|983.17|540
1756334400000|2025-08-27 22:40:00|991.39|983.72|995.96|988.29|996.05|988.38|990.49|982.82|595
1756334700000|2025-08-27 22:45:00|995.98|988.31|993.44|985.77|996.29|988.62|993.09|985.42|625
1756335000000|2025-08-27 22:50:00|993.49|985.82|990.02|982.35|993.69|986.02|989.74|982.07|587
1756335300000|2025-08-27 22:55:00|990.08|982.41|991.06|983.39|991.41|983.74|990.08|982.41|564
1756335600000|2025-08-27 23:00:00|990.92|983.25|991.99|984.32|992.78|985.11|988.94|981.27|690
1756335900000|2025-08-27 23:05:00|991.91|984.24|992.39|984.72|994.19|986.52|991.81|984.14|594
1756336200000|2025-08-27 23:10:00|992.12|984.45|989.49|981.82|992.23|984.56|989.46|981.79|504
1756336500000|2025-08-27 23:15:00|989.59|981.92|988.34|980.67|991.19|983.52|987.94|980.27|605
1756336800000|2025-08-27 23:20:00|988.38|980.71|988.22|980.55|988.43|980.76|985.35|977.68|520
1756337100000|2025-08-27 23:25:00|988.09|980.42|990.3|982.63|990.46|982.79|987.65|979.98|506
1756337400000|2025-08-27 23:30:00|990.39|982.72|990.44|982.77|992.19|984.52|989.58|981.91|588
1756337700000|2025-08-27 23:35:00|990.49|982.82|988.33|980.66|990.99|983.32|987.59|979.92|571
1756338000000|2025-08-27 23:40:00|988.49|980.82|986.29|978.62|989.01|981.34|985.89|978.22|595
1756338300000|2025-08-27 23:45:00|986.64|978.97|986.48|978.81|987.43|979.76|985.34|977.67|594
1756338600000|2025-08-27 23:50:00|986.45|978.78|986.87|979.2|988.81|981.14|986.22|978.55|534
1756338900000|2025-08-27 23:55:00|986.97|979.3|989.29|981.62|989.54|981.87|986.39|978.72|515
1756339200000|2025-08-28 00:00:00|989.04|981.37|990.71|983.04|991.84|984.17|987.79|980.12|703
1756339500000|2025-08-28 00:05:00|990.7|983.03|991.19|983.52|992.09|984.42|989.14|981.47|698
1756339800000|2025-08-28 00:10:00|991.23|983.56|993.09|985.42|993.91|986.24|989.79|982.12|615
1756340100000|2025-08-28 00:15:00|992.99|985.32|989.29|981.62|994.71|987.04|988.14|980.47|659
1756340400000|2025-08-28 00:20:00|989.31|981.64|983.25|975.58|989.44|981.77|982.84|975.17|626
1756340700000|2025-08-28 00:25:00|983.29|975.62|988.22|980.55|988.39|980.72|983.29|975.62|662
1756341000000|2025-08-28 00:30:00|988.29|980.62|981.85|974.18|988.49|980.82|981.84|974.17|695
1756341300000|2025-08-28 00:35:00|981.79|974.12|985.14|977.47|986.51|978.84|980.94|973.27|864
1756341600000|2025-08-28 00:40:00|985.19|977.52|988.97|981.3|989.24|981.57|984.46|976.79|706
1756341900000|2025-08-28 00:45:00|988.95|981.28|992.09|984.42|994.75|987.08|988.9|981.23|792
1756342200000|2025-08-28 00:50:00|992.24|984.57|987.39|979.72|992.34|984.67|986.81|979.14|734
1756342500000|2025-08-28 00:55:00|987.32|979.65|989.82|982.15|989.82|982.15|983.84|976.17|665
1756342800000|2025-08-28 01:00:00|989.99|982.32|991.95|984.28|992.73|985.06|989.43|981.76|720
1756343100000|2025-08-28 01:05:00|991.85|984.18|992.12|984.45|992.62|984.95|989.66|981.99|746
1756343400000|2025-08-28 01:10:00|992.22|984.55|994.79|987.12|995.59|987.92|992.22|984.55|692
1756343700000|2025-08-28 01:15:00|994.75|987.08|998.19|990.52|998.39|990.72|993.54|985.87|721
1756344000000|2025-08-28 01:20:00|998.2|990.53|996.59|988.92|998.49|990.82|995.32|987.65|699
1756344300000|2025-08-28 01:25:00|996.55|988.88|993.27|985.6|996.59|988.92|992.31|984.64|641
1756344600000|2025-08-28 01:30:00|993.3|985.63|997.99|990.32|998.94|991.27|993.19|985.52|654
1756344900000|2025-08-28 01:35:00|997.89|990.22|996.51|988.84|998.09|990.42|995.02|987.35|676
1756345200000|2025-08-28 01:40:00|996.58|988.91|995.98|988.31|998.32|990.65|995.38|987.71|605
1756345500000|2025-08-28 01:45:00|996.19|988.52|997.19|989.52|997.49|989.82|994.65|986.98|589
1756345800000|2025-08-28 01:50:00|997.29|989.62|998.74|991.07|999.64|991.97|996.4|988.73|622
1756346100000|2025-08-28 01:55:00|998.65|990.98|996.55|988.88|998.67|991|996.44|988.77|567
1756346400000|2025-08-28 02:00:00|996.71|989.04|995.56|987.89|997.89|990.22|995.36|987.69|631
1756346700000|2025-08-28 02:05:00|995.48|987.81|997.49|989.82|998.99|991.32|994.47|986.8|614
1756347000000|2025-08-28 02:10:00|997.44|989.77|995.92|988.25|998.29|990.62|995.83|988.16|610
1756347300000|2025-08-28 02:15:00|995.84|988.17|996.84|989.17|996.99|989.32|994.09|986.42|687
1756347600000|2025-08-28 02:20:00|996.79|989.12|997.54|989.87|998.16|990.49|995.9|988.23|695
1756347900000|2025-08-28 02:25:00|997.61|989.94|999.39|991.72|1000.43|992.76|997.34|989.67|655
1756348200000|2025-08-28 02:30:00|999.24|991.57|996.44|988.77|1001.68|994.01|996.17|988.5|640
1756348500000|2025-08-28 02:35:00|996.54|988.87|998.71|991.04|999.14|991.47|996.18|988.51|591
1756348800000|2025-08-28 02:40:00|998.73|991.06|997.69|990.02|1000.49|992.82|997.29|989.62|519
1756349100000|2025-08-28 02:45:00|997.65|989.98|998.74|991.07|998.74|991.07|996.23|988.56|618
1756349400000|2025-08-28 02:50:00|998.72|991.05|996.63|988.96|999.69|992.02|996.19|988.52|563
1756349700000|2025-08-28 02:55:00|996.62|988.95|997.67|990|997.8|990.13|995.59|987.92|604
1756350000000|2025-08-28 03:00:00|997.64|989.97|997.45|989.78|998.29|990.62|995.93|988.26|699
1756350300000|2025-08-28 03:05:00|997.39|989.72|1002.03|994.36|1003.36|995.69|997.35|989.68|705
1756350600000|2025-08-28 03:10:00|1002.13|994.46|1004.59|996.92|1005.29|997.62|1001.79|994.12|712
1756350900000|2025-08-28 03:15:00|1004.54|996.87|1004.12|996.45|1006.43|998.76|1003.09|995.42|684
1756351200000|2025-08-28 03:20:00|1004.13|996.46|1003.96|996.29|1004.99|997.32|1002.47|994.8|604
1756351500000|2025-08-28 03:25:00|1004.09|996.42|1006.39|998.72|1006.66|998.99|1003.21|995.54|515
1756351800000|2025-08-28 03:30:00|1006.4|998.73|1007.31|999.64|1008.53|1000.86|1005.94|998.27|617
1756352100000|2025-08-28 03:35:00|1007.24|999.57|1006.87|999.2|1008.8|1001.13|1006.87|999.2|516
1756352400000|2025-08-28 03:40:00|1006.89|999.22|1007.09|999.42|1009.19|1001.52|1006.65|998.98|543
1756352700000|2025-08-28 03:45:00|1006.99|999.32|1006.87|999.2|1007.74|1000.07|1005.16|997.49|617
1756353000000|2025-08-28 03:50:00|1006.8|999.13|1009.52|1001.85|1009.9|1002.23|1005.78|998.11|552
1756353300000|2025-08-28 03:55:00|1009.76|1002.09|1010.14|1002.47|1011.19|1003.52|1008.85|1001.18|652
1756353600000|2025-08-28 04:00:00|1010.16|1002.49|1008.78|1001.11|1010.19|1002.52|1007.14|999.47|667
1756353900000|2025-08-28 04:05:00|1008.7|1001.03|1005.35|997.68|1011.51|1003.84|1005.29|997.62|661
1756354200000|2025-08-28 04:10:00|1005.34|997.67|1005.59|997.92|1006.32|998.65|1004.01|996.34|635
1756354500000|2025-08-28 04:15:00|1005.56|997.89|1005.79|998.12|1007.09|999.42|1004.11|996.44|619
1756354800000|2025-08-28 04:20:00|1005.69|998.02|1004.14|996.47|1005.69|998.02|1003.39|995.72|593
1756355100000|2025-08-28 04:25:00|1004.09|996.42|1004.29|996.62|1005.19|997.52|1003.19|995.52|427
1756355400000|2025-08-28 04:30:00|1004.24|996.57|1004.76|997.09|1005.99|998.32|1002.84|995.17|470
1756355700000|2025-08-28 04:35:00|1004.77|997.1|1004.34|996.67|1005.93|998.26|1003.34|995.67|483
1756356000000|2025-08-28 04:40:00|1004.36|996.69|1005.29|997.62|1006.69|999.02|1004.21|996.54|591
1756356300000|2025-08-28 04:45:00|1005.26|997.59|1007.49|999.82|1007.85|1000.18|1004.22|996.55|654
1756356600000|2025-08-28 04:50:00|1007.47|999.8|1010.79|1003.12|1011.09|1003.42|1007.34|999.67|595
1756356900000|2025-08-28 04:55:00|1010.69|1003.02|1008.89|1001.22|1010.99|1003.32|1007.79|1000.12|712
1756357200000|2025-08-28 05:00:00|1008.99|1001.32|1012.29|1004.62|1012.31|1004.64|1006.76|999.09|759
1756357500000|2025-08-28 05:05:00|1012.22|1004.55|1012.18|1004.51|1012.7|1005.03|1009.15|1001.48|825
1756357800000|2025-08-28 05:10:00|1012.13|1004.46|1008.14|1000.47|1012.13|1004.46|1007.79|1000.12|760
1756358100000|2025-08-28 05:15:00|1008.1|1000.43|1009.12|1001.45|1011.09|1003.42|1008.1|1000.43|719
1756358400000|2025-08-28 05:20:00|1009.08|1001.41|1006.45|998.78|1010.04|1002.37|1005.49|997.82|711
1756358700000|2025-08-28 05:25:00|1006.48|998.81|1005.68|998.01|1007.34|999.67|1004.93|997.26|528
1756359000000|2025-08-28 05:30:00|1005.59|997.92|1006.14|998.47|1006.72|999.05|1004.81|997.14|483
1756359300000|2025-08-28 05:35:00|1006.09|998.42|1006.19|998.52|1007.64|999.97|1005.49|997.82|377
1756359600000|2025-08-28 05:40:00|1006.17|998.5|1003.69|996.02|1006.62|998.95|1003.64|995.97|391
1756359900000|2025-08-28 05:45:00|1003.79|996.12|1003.89|996.22|1004.89|997.22|1002.27|994.6|433
1756360200000|2025-08-28 05:50:00|1003.95|996.28|1003.42|995.75|1004.99|997.32|1003.11|995.44|342
1756360500000|2025-08-28 05:55:00|1003.44|995.77|1005.29|997.62|1006.82|999.15|1003.44|995.77|375
1756360800000|2025-08-28 06:00:00|1005.37|997.7|1004.82|997.15|1006.31|998.64|1004|996.33|543
1756361100000|2025-08-28 06:05:00|1004.89|997.22|1003.16|995.49|1005.44|997.77|1002.09|994.42|458
1756361400000|2025-08-28 06:10:00|1003.18|995.51|1003.34|995.67|1003.44|995.77|1001.44|993.77|378
1756361700000|2025-08-28 06:15:00|1003.39|995.72|1004.52|996.85|1004.59|996.92|1001.94|994.27|418
1756362000000|2025-08-28 06:20:00|1004.5|996.83|1003.49|995.82|1005.29|997.62|1003.39|995.72|506
1756362300000|2025-08-28 06:25:00|1003.51|995.84|1005.27|997.6|1005.34|997.67|1002.74|995.07|393
1756362600000|2025-08-28 06:30:00|1005.22|997.55|1003.88|996.21|1006.49|998.82|1003.49|995.82|569
1756362900000|2025-08-28 06:35:00|1003.87|996.2|1005.36|997.69|1006.24|998.57|1003.87|996.2|566
1756363200000|2025-08-28 06:40:00|1005.39|997.72|1006.1|998.43|1006.69|999.02|1004.44|996.77|390
1756363500000|2025-08-28 06:45:00|1006.09|998.42|1004.69|997.02|1006.54|998.87|1004.04|996.37|349
1756363800000|2025-08-28 06:50:00|1004.71|997.04|1006.68|999.01|1007.29|999.62|1004.69|997.02|456
1756364100000|2025-08-28 06:55:00|1006.78|999.11|1007.86|1000.19|1007.99|1000.32|1006.14|998.47|503
1756364400000|2025-08-28 07:00:00|1007.87|1000.2|1008.26|1000.59|1008.94|1001.27|1006.34|998.67|287
1756364700000|2025-08-28 07:05:00|1008.24|1000.57|1007.09|999.42|1008.69|1001.02|1005.94|998.27|260
1756365000000|2025-08-28 07:10:00|1007.14|999.47|1007.14|999.47|1007.74|1000.07|1006.34|998.67|149
1756365300000|2025-08-28 07:15:00|1007.19|999.52|1005.29|997.62|1007.99|1000.32|1005.14|997.47|185
1756365600000|2025-08-28 07:20:00|1005.39|997.72|1003.8|996.13|1006.99|999.32|1003.04|995.37|215
1756365900000|2025-08-28 07:25:00|1003.84|996.17|1004.45|996.78|1004.69|997.02|1002.54|994.87|130
1756366200000|2025-08-28 07:30:00|1004.59|996.92|1002.74|995.07|1004.59|996.92|1002.24|994.57|131
1756366500000|2025-08-28 07:35:00|1002.66|994.99|1003.48|995.81|1003.74|996.07|1002.39|994.72|143
1756366800000|2025-08-28 07:40:00|1003.43|995.76|1004.14|996.47|1004.14|996.47|1002.89|995.22|88
1756367100000|2025-08-28 07:45:00|1004.09|996.42|1005.74|998.07|1005.84|998.17|1003.99|996.32|131
1756367400000|2025-08-28 07:50:00|1005.79|998.12|1006.97|999.3|1006.98|999.31|1005.09|997.42|342
1756367700000|2025-08-28 07:55:00|1006.9|999.23|1008.34|1000.67|1008.54|1000.87|1005.19|997.52|561
1756368000000|2025-08-28 08:00:00|1008.29|1000.62|1010.14|1002.47|1012.19|1004.52|1007.51|999.84|801
1756368300000|2025-08-28 08:05:00|1009.99|1002.32|1014.02|1006.35|1016.09|1008.42|1009.99|1002.32|880
1756368600000|2025-08-28 08:10:00|1014.03|1006.36|1011.88|1004.21|1014.03|1006.36|1011.78|1004.11|845
1756368900000|2025-08-28 08:15:00|1011.86|1004.19|1010.39|1002.72|1012.95|1005.28|1010.09|1002.42|445
1756369200000|2025-08-28 08:20:00|1010.59|1002.92|1009.38|1001.71|1010.84|1003.17|1008.04|1000.37|236
1756369500000|2025-08-28 08:25:00|1009.43|1001.76|1009.84|1002.17|1010.04|1002.37|1008.98|1001.31|171
1756369800000|2025-08-28 08:30:00|1009.89|1002.22|1011.44|1003.77|1011.94|1004.27|1009.13|1001.46|196
1756370100000|2025-08-28 08:35:00|1011.34|1003.67|1010.14|1002.47|1012.24|1004.57|1009.89|1002.22|209
1756370400000|2025-08-28 08:40:00|1010.17|1002.5|1010.04|1002.37|1011.44|1003.77|1009.92|1002.25|153
1756370700000|2025-08-28 08:45:00|1009.94|1002.27|1011.44|1003.77|1011.54|1003.87|1009.26|1001.59|172
1756371000000|2025-08-28 08:50:00|1011.49|1003.82|1010.04|1002.37|1011.5|1003.83|1009.89|1002.22|119
1756371300000|2025-08-28 08:55:00|1010.09|1002.42|1012.15|1004.48|1012.15|1004.48|1010.09|1002.42|157
1756371600000|2025-08-28 09:00:00|1012.19|1004.52|1010.69|1003.02|1012.34|1004.67|1010.24|1002.57|146
1756371900000|2025-08-28 09:05:00|1010.49|1002.82|1010.74|1003.07|1010.74|1003.07|1009.44|1001.77|104
1756372200000|2025-08-28 09:10:00|1010.79|1003.12|1009.24|1001.57|1011.09|1003.42|1009.06|1001.39|99
1756372500000|2025-08-28 09:15:00|1009.19|1001.52|1008.74|1001.07|1009.54|1001.87|1008.74|1001.07|74
1756372800000|2025-08-28 09:20:00|1008.66|1000.99|1006.44|998.77|1008.66|1000.99|1004.19|996.52|147
1756373100000|2025-08-28 09:25:00|1006.39|998.72|1007.09|999.42|1007.59|999.92|1005.29|997.62|155
1756373400000|2025-08-28 09:30:00|1006.89|999.22|1004.26|996.59|1006.89|999.22|1004.04|996.37|81
1756373700000|2025-08-28 09:35:00|1004.25|996.58|1003.94|996.27|1004.84|997.17|1003.49|995.82|118
1756374000000|2025-08-28 09:40:00|1003.97|996.3|1003.25|995.58|1004.19|996.52|1002.69|995.02|78
1756374300000|2025-08-28 09:45:00|1003.3|995.63|1003.04|995.37|1004.59|996.92|1002.34|994.67|134
1756374600000|2025-08-28 09:50:00|1003.09|995.42|1004.19|996.52|1004.69|997.02|1003.09|995.42|107
1756374900000|2025-08-28 09:55:00|1004.24|996.57|1003.29|995.62|1004.64|996.97|1003.19|995.52|92
1756375200000|2025-08-28 10:00:00|1003.3|995.63|1000.79|993.12|1003.59|995.92|1000.34|992.67|117
1756375500000|2025-08-28 10:05:00|1000.74|993.07|1001.79|994.12|1003.04|995.37|1000.74|993.07|140
1756375800000|2025-08-28 10:10:00|1001.74|994.07|1005.14|997.47|1005.35|997.68|1001.74|994.07|467
1756376100000|2025-08-28 10:15:00|1005.15|997.48|1003.57|995.9|1005.68|998.01|1003.27|995.6|449
1756376400000|2025-08-28 10:20:00|1003.56|995.89|1005.4|997.73|1005.69|998.02|1003.16|995.49|406
1756376700000|2025-08-28 10:25:00|1005.43|997.76|1007.24|999.57|1007.54|999.87|1005.29|997.62|452
1756377000000|2025-08-28 10:30:00|1007.29|999.62|1005.89|998.22|1007.89|1000.22|1005.89|998.22|583
1756377300000|2025-08-28 10:35:00|1005.79|998.12|1007.34|999.67|1008.54|1000.87|1005.69|998.02|499
1756377600000|2025-08-28 10:40:00|1007.29|999.62|1006.79|999.12|1008.02|1000.35|1006.29|998.62|361
1756377900000|2025-08-28 10:45:00|1006.74|999.07|1006.14|998.47|1006.96|999.29|1006.04|998.37|300
1756378200000|2025-08-28 10:50:00|1006.34|998.67|1007.57|999.9|1007.76|1000.09|1005.39|997.72|429
1756378500000|2025-08-28 10:55:00|1007.54|999.87|1008.91|1001.24|1008.97|1001.3|1007.34|999.67|341
1756378800000|2025-08-28 11:00:00|1008.94|1001.27|1005.16|997.49|1008.99|1001.32|1004.91|997.24|572
1756379100000|2025-08-28 11:05:00|1005.21|997.54|1003.84|996.17|1005.58|997.91|1003.14|995.47|606
1756379400000|2025-08-28 11:10:00|1003.79|996.12|1003.29|995.62|1004.54|996.87|1003.29|995.62|452
1756379700000|2025-08-28 11:15:00|1003.28|995.61|1004.83|997.16|1005.27|997.6|1003.08|995.41|482
1756380000000|2025-08-28 11:20:00|1004.84|997.17|1004.72|997.05|1005.08|997.41|1003.88|996.21|575
1756380300000|2025-08-28 11:25:00|1004.69|997.02|1004.99|997.32|1006.29|998.62|1004.28|996.61|563
1756380600000|2025-08-28 11:30:00|1004.94|997.27|1004.67|997|1005.49|997.82|1003.74|996.07|535
1756380900000|2025-08-28 11:35:00|1004.64|996.97|1003.24|995.57|1005.04|997.37|1003.14|995.47|391
1756381200000|2025-08-28 11:40:00|1003.29|995.62|1003.01|995.34|1003.69|996.02|1002.34|994.67|341
1756381500000|2025-08-28 11:45:00|1003.08|995.41|1003.84|996.17|1003.84|996.17|1002.24|994.57|383
1756381800000|2025-08-28 11:50:00|1003.89|996.22|1005.94|998.27|1005.96|998.29|1003.54|995.87|322
1756382100000|2025-08-28 11:55:00|1005.91|998.24|1005.89|998.22|1006.14|998.47|1005.29|997.62|262
1756382400000|2025-08-28 12:00:00|1005.87|998.2|1003.54|995.87|1006.43|998.76|1003.14|995.47|376
1756382700000|2025-08-28 12:05:00|1003.49|995.82|1005.97|998.3|1006.5|998.83|1003.49|995.82|405
1756383000000|2025-08-28 12:10:00|1005.89|998.22|1004.59|996.92|1006.36|998.69|1004.19|996.52|400
1756383300000|2025-08-28 12:15:00|1004.51|996.84|1004.89|997.22|1005.49|997.82|1004.39|996.72|326
1756383600000|2025-08-28 12:20:00|1004.92|997.25|1001.44|993.77|1004.99|997.32|1001.44|993.77|257
1756383900000|2025-08-28 12:25:00|1001.49|993.82|1001.14|993.47|1001.6|993.93|999.76|992.09|212
1756384200000|2025-08-28 12:30:00|1001.19|993.52|1005.34|997.67|1005.9|998.23|999.64|991.97|899
1756384500000|2025-08-28 12:35:00|1005.25|997.58|1003.44|995.77|1005.25|997.58|1001.54|993.87|616
1756384800000|2025-08-28 12:40:00|1003.39|995.72|1006.69|999.02|1007.04|999.37|1003.39|995.72|552
1756385100000|2025-08-28 12:45:00|1006.65|998.98|1005.13|997.46|1007.1|999.43|1003.99|996.32|610
1756385400000|2025-08-28 12:50:00|1005.14|997.47|1005.19|997.52|1006.54|998.87|1004.32|996.65|308
1756385700000|2025-08-28 12:55:00|1005.09|997.42|1004.45|996.78|1006.44|998.77|1003.9|996.23|493
1756386000000|2025-08-28 13:00:00|1004.5|996.83|1005.14|997.47|1005.24|997.57|1002.28|994.61|423
1756386300000|2025-08-28 13:05:00|1005.13|997.46|1002.6|994.93|1005.13|997.46|1002.44|994.77|314
1756386600000|2025-08-28 13:10:00|1002.55|994.88|1003.09|995.42|1003.34|995.67|1002.04|994.37|301
1756386900000|2025-08-28 13:15:00|1003.05|995.38|1004.63|996.96|1004.79|997.12|1002.84|995.17|412
1756387200000|2025-08-28 13:20:00|1004.38|996.71|1006.64|998.97|1007.16|999.49|1004.38|996.71|602
1756387500000|2025-08-28 13:25:00|1006.62|998.95|1003.99|996.32|1006.62|998.95|1002.46|994.79|502
1756387800000|2025-08-28 13:30:00|1003.94|996.27|1005.09|997.42|1008.09|1000.42|1003.19|995.52|837
1756388100000|2025-08-28 13:35:00|1005.19|997.52|1004.95|997.28|1006.14|998.47|1002.89|995.22|851
1756388400000|2025-08-28 13:40:00|1004.94|997.27|1003.98|996.31|1005.01|997.34|1000.43|992.76|909
1756388700000|2025-08-28 13:45:00|1004.1|996.43|1000.11|992.44|1004.74|997.07|999.22|991.55|963
1756389000000|2025-08-28 13:50:00|999.98|992.31|999.31|991.64|1002.11|994.44|997.37|989.7|924
1756389300000|2025-08-28 13:55:00|999.34|991.67|1001.29|993.62|1001.31|993.64|998.01|990.34|810
1756389600000|2025-08-28 14:00:00|1001.39|993.72|1003.19|995.52|1005.24|997.57|1000.13|992.46|923
1756389900000|2025-08-28 14:05:00|1003.14|995.47|1003.77|996.1|1008.29|1000.62|1002.88|995.21|852
1756390200000|2025-08-28 14:10:00|1003.72|996.05|1004.43|996.76|1007.33|999.66|1003.69|996.02|790
1756390500000|2025-08-28 14:15:00|1004.39|996.72|1005.99|998.32|1008.22|1000.55|1004.09|996.42|852
1756390800000|2025-08-28 14:20:00|1005.94|998.27|1002.13|994.46|1007.03|999.36|1001.74|994.07|828
1756391100000|2025-08-28 14:25:00|1002.18|994.51|998.54|990.87|1002.23|994.56|997.69|990.02|781
1756391400000|2025-08-28 14:30:00|998.51|990.84|997.14|989.47|999.87|992.2|994.59|986.92|843
1756391700000|2025-08-28 14:35:00|997.17|989.5|999.54|991.87|1000.12|992.45|996.35|988.68|664
1756392000000|2025-08-28 14:40:00|999.64|991.97|1000.69|993.02|1002.64|994.97|999.64|991.97|625
1756392300000|2025-08-28 14:45:00|1000.61|992.94|1003.69|996.02|1004.79|997.12|1000.14|992.47|593
1756392600000|2025-08-28 14:50:00|1003.79|996.12|1003.32|995.65|1004.99|997.32|1001.4|993.73|648
1756392900000|2025-08-28 14:55:00|1003.39|995.72|1002.81|995.14|1005.34|997.67|1002.49|994.82|520
1756393200000|2025-08-28 15:00:00|1002.79|995.12|1005.2|997.53|1006.21|998.54|1002.14|994.47|591
1756393500000|2025-08-28 15:05:00|1005.22|997.55|1001.94|994.27|1005.34|997.67|1001.94|994.27|554
1756393800000|2025-08-28 15:10:00|1001.87|994.2|1001.49|993.82|1002.09|994.42|1000.44|992.77|498
1756394100000|2025-08-28 15:15:00|1001.54|993.87|1001.21|993.54|1005.62|997.95|1000.79|993.12|607
1756394400000|2025-08-28 15:20:00|1001.24|993.57|997.58|989.91|1001.24|993.57|996.74|989.07|756
1756394700000|2025-08-28 15:25:00|997.54|989.87|995.04|987.37|998.52|990.85|994.24|986.57|654
1756395000000|2025-08-28 15:30:00|995.09|987.42|997.99|990.32|998.57|990.9|994.89|987.22|663
1756395300000|2025-08-28 15:35:00|997.94|990.27|994.84|987.17|998.69|991.02|994.84|987.17|595
1756395600000|2025-08-28 15:40:00|994.89|987.22|995.39|987.72|996.04|988.37|994.49|986.82|582
1756395900000|2025-08-28 15:45:00|995.4|987.73|989.79|982.12|995.51|987.84|988.25|980.58|715
1756396200000|2025-08-28 15:50:00|989.83|982.16|989.83|982.16|990.78|983.11|988.6|980.93|614
1756396500000|2025-08-28 15:55:00|989.85|982.18|991.13|983.46|991.99|984.32|989.34|981.67|552
1756396800000|2025-08-28 16:00:00|991.14|983.47|992.79|985.12|993.21|985.54|990.09|982.42|549
1756397100000|2025-08-28 16:05:00|992.74|985.07|994.79|987.12|996.39|988.72|992.56|984.89|503
1756397400000|2025-08-28 16:10:00|994.89|987.22|997.67|990|997.69|990.02|993.89|986.22|459
1756397700000|2025-08-28 16:15:00|997.71|990.04|1000.3|992.63|1000.81|993.14|997.24|989.57|557
1756398000000|2025-08-28 16:20:00|1000.31|992.64|996.44|988.77|1000.69|993.02|996.44|988.77|509
1756398300000|2025-08-28 16:25:00|996.45|988.78|999.55|991.88|1000.56|992.89|995.96|988.29|408
1756398600000|2025-08-28 16:30:00|999.49|991.82|996.04|988.37|999.52|991.85|995.79|988.12|443
1756398900000|2025-08-28 16:35:00|996.09|988.42|998.29|990.62|998.6|990.93|996.09|988.42|392
1756399200000|2025-08-28 16:40:00|998.4|990.73|997.08|989.41|999.19|991.52|996.97|989.3|425
1756399500000|2025-08-28 16:45:00|997.09|989.42|995.09|987.42|997.29|989.62|994.19|986.52|431
1756399800000|2025-08-28 16:50:00|995.14|987.47|993.25|985.58|996.19|988.52|993.25|985.58|318
1756400100000|2025-08-28 16:55:00|993.2|985.53|982.64|974.97|993.2|985.53|982.49|974.82|566
1756400400000|2025-08-28 17:00:00|982.69|975.02|987.65|979.98|989.29|981.62|981.84|974.17|698
1756400700000|2025-08-28 17:05:00|987.73|980.06|987.45|979.78|989.01|981.34|985.76|978.09|577
1756401000000|2025-08-28 17:10:00|987.39|979.72|990.09|982.42|990.79|983.12|987.09|979.42|539
1756401300000|2025-08-28 17:15:00|990.19|982.52|989.54|981.87|990.47|982.8|988.54|980.87|493
1756401600000|2025-08-28 17:20:00|989.49|981.82|992.39|984.72|992.94|985.27|988.64|980.97|483
1756401900000|2025-08-28 17:25:00|992.41|984.74|994|986.33|995.11|987.44|992.09|984.42|480
1756402200000|2025-08-28 17:30:00|993.96|986.29|991.57|983.9|994.36|986.69|990.51|982.84|525
1756402500000|2025-08-28 17:35:00|991.6|983.93|993.77|986.1|993.81|986.14|991.5|983.83|517
1756402800000|2025-08-28 17:40:00|993.79|986.12|994.9|987.23|995.59|987.92|993.04|985.37|482
1756403100000|2025-08-28 17:45:00|994.91|987.24|993.8|986.13|995.79|988.12|993.8|986.13|491
1756403400000|2025-08-28 17:50:00|993.79|986.12|993.96|986.29|995.14|987.47|993.49|985.82|584
1756403700000|2025-08-28 17:55:00|994.01|986.34|993.89|986.22|995.69|988.02|993.09|985.42|535
1756404000000|2025-08-28 18:00:00|993.86|986.19|995.14|987.47|995.39|987.72|992.85|985.18|522
1756404300000|2025-08-28 18:05:00|995.19|987.52|992.5|984.83|995.63|987.96|991.65|983.98|465
1756404600000|2025-08-28 18:10:00|992.54|984.87|993.19|985.52|993.29|985.62|992.29|984.62|291
1756404900000|2025-08-28 18:15:00|993.09|985.42|991.64|983.97|993.37|985.7|990.03|982.36|431
1756405200000|2025-08-28 18:20:00|991.61|983.94|992.71|985.04|993.75|986.08|991.3|983.63|384
1756405500000|2025-08-28 18:25:00|992.74|985.07|995.19|987.52|995.27|987.6|992.71|985.04|472
1756405800000|2025-08-28 18:30:00|995.09|987.42|995.98|988.31|996|988.33|993.98|986.31|565
1756406100000|2025-08-28 18:35:00|996|988.33|996.29|988.62|997.04|989.37|995.65|987.98|485
1756406400000|2025-08-28 18:40:00|996.35|988.68|993.29|985.62|996.88|989.21|993.29|985.62|427
1756406700000|2025-08-28 18:45:00|993.19|985.52|992.57|984.9|994.07|986.4|991.99|984.32|563
1756407000000|2025-08-28 18:50:00|992.54|984.87|994.29|986.62|994.99|987.32|992.34|984.67|587
1756407300000|2025-08-28 18:55:00|994.31|986.64|992.04|984.37|994.94|987.27|991.57|983.9|529
1756407600000|2025-08-28 19:00:00|992.02|984.35|992.68|985.01|993.69|986.02|992.02|984.35|534
1756407900000|2025-08-28 19:05:00|992.64|984.97|993.49|985.82|993.89|986.22|990.88|983.21|625
1756408200000|2025-08-28 19:10:00|993.39|985.72|992.07|984.4|994.64|986.97|991.81|984.14|532
1756408500000|2025-08-28 19:15:00|992.14|984.47|990.21|982.54|992.29|984.62|989.31|981.64|586
1756408800000|2025-08-28 19:20:00|990.19|982.52|990.59|982.92|991.14|983.47|989.69|982.02|497
1756409100000|2025-08-28 19:25:00|990.64|982.97|991.98|984.31|992.11|984.44|989.89|982.22|487
1756409400000|2025-08-28 19:30:00|991.93|984.26|988.1|980.43|992.69|985.02|988.05|980.38|486
1756409700000|2025-08-28 19:35:00|988.19|980.52|986.86|979.19|989.35|981.68|985.97|978.3|517
1756410000000|2025-08-28 19:40:00|986.85|979.18|983.14|975.47|987.14|979.47|982.49|974.82|522
1756410300000|2025-08-28 19:45:00|983.16|975.49|983.61|975.94|985.49|977.82|983.16|975.49|420
1756410600000|2025-08-28 19:50:00|983.69|976.02|982.24|974.57|983.76|976.09|981.74|974.07|471
1756410900000|2025-08-28 19:55:00|982.31|974.64|978.63|970.96|982.31|974.64|978.62|970.95|454
1756411200000|2025-08-28 20:00:00|978.67|971|982.78|975.11|982.97|975.3|977.29|969.62|584
1756411500000|2025-08-28 20:05:00|982.71|975.04|981.84|974.17|982.84|975.17|980.85|973.18|447
1756411800000|2025-08-28 20:10:00|981.82|974.15|983.59|975.92|984.6|976.93|981.34|973.67|378
1756412100000|2025-08-28 20:15:00|983.57|975.9|985.57|977.9|986.19|978.52|983.09|975.42|462
1756412400000|2025-08-28 20:20:00|985.58|977.91|987.05|979.38|987.09|979.42|985.54|977.87|441
1756412700000|2025-08-28 20:25:00|987.07|979.4|986.54|978.87|987.69|980.02|985.97|978.3|462
1756413000000|2025-08-28 20:30:00|986.59|978.92|985.83|978.16|988.59|980.92|985.24|977.57|477
1756413300000|2025-08-28 20:35:00|985.86|978.19|987.66|979.99|987.79|980.12|985.51|977.84|492
1756413600000|2025-08-28 20:40:00|987.64|979.97|988.89|981.22|989.28|981.61|987.46|979.79|507
1756413900000|2025-08-28 20:45:00|988.97|981.3|986.39|978.72|989.8|982.13|986.09|978.42|386
1756414200000|2025-08-28 20:50:00|986.35|978.68|987.52|979.85|989.54|981.87|986.24|978.57|412
1756414500000|2025-08-28 20:55:00|987.54|979.87|988.55|980.88|988.59|980.92|986.64|978.97|492
1756414800000|2025-08-28 21:00:00|988.53|980.86|988.63|980.96|990.03|982.36|987.99|980.32|389
1756415100000|2025-08-28 21:05:00|988.64|980.97|990.1|982.43|990.12|982.45|988.22|980.55|245
1756415400000|2025-08-28 21:10:00|990.12|982.45|991.78|984.11|991.78|984.11|990.01|982.34|168
1756415700000|2025-08-28 21:15:00|991.79|984.12|993.7|986.03|993.92|986.25|991.27|983.6|465
1756416000000|2025-08-28 21:20:00|993.71|986.04|996.03|988.36|996.03|988.36|993.2|985.53|275
1756416300000|2025-08-28 21:25:00|996.02|988.35|995.11|987.44|996.1|988.43|993.95|986.28|256
1756416600000|2025-08-28 21:30:00|995.13|987.46|997.15|989.48|997.16|989.49|994.99|987.32|257
1756416900000|2025-08-28 21:35:00|997.17|989.5|997.56|989.89|997.94|990.27|997.17|989.5|188
1756417200000|2025-08-28 21:40:00|997.52|989.85|996.98|989.31|997.52|989.85|996.59|988.92|130
1756417500000|2025-08-28 21:45:00|997|989.33|997.49|989.82|997.87|990.2|996.95|989.28|65
1756417800000|2025-08-28 21:50:00|997.52|989.85|998.4|990.73|998.47|990.8|997.52|989.85|71
1756418100000|2025-08-28 21:55:00|998.41|990.74|998.69|991.02|998.76|991.09|998.41|990.74|32
1756418400000|2025-08-28 22:00:00|998.72|991.05|999.85|992.18|1000.19|992.52|998.54|990.87|162
1756418700000|2025-08-28 22:05:00|999.87|992.2|1002.24|994.57|1002.28|994.61|999.85|992.18|157
1756419000000|2025-08-28 22:10:00|1002.21|994.54|1002.81|995.14|1002.89|995.22|1001.49|993.82|216
1756419300000|2025-08-28 22:15:00|1002.85|995.18|1003.75|996.08|1004.34|996.67|1002.85|995.18|195
1756419600000|2025-08-28 22:20:00|1003.73|996.06|1006.07|998.4|1006.14|998.47|1003.64|995.97|288
1756419900000|2025-08-28 22:25:00|1006.11|998.44|1005.89|998.22|1006.19|998.52|1005.25|997.58|239
1756420200000|2025-08-28 22:30:00|1005.92|998.25|1008.03|1000.36|1008.54|1000.87|1005.86|998.19|343
1756420500000|2025-08-28 22:35:00|1008.19|1000.52|1008.18|1000.51|1008.41|1000.74|1006|998.33|500
1756420800000|2025-08-28 22:40:00|1008.2|1000.53|1006.88|999.21|1008.39|1000.72|1006.17|998.5|374
1756421100000|2025-08-28 22:45:00|1006.92|999.25|1007.49|999.82|1008.52|1000.85|1006.28|998.61|419
1756421400000|2025-08-28 22:50:00|1007.46|999.79|1007.97|1000.3|1008.13|1000.46|1006.72|999.05|445
1756421700000|2025-08-28 22:55:00|1008|1000.33|1009.66|1001.99|1010.49|1002.82|1007.49|999.82|505
1756422000000|2025-08-28 23:00:00|1009.69|1002.02|1010.74|1003.07|1010.99|1003.32|1009.22|1001.55|686
1756422300000|2025-08-28 23:05:00|1010.69|1003.02|1011.93|1004.26|1012.07|1004.4|1009.89|1002.22|621
1756422600000|2025-08-28 23:10:00|1011.9|1004.23|1009.69|1002.02|1011.94|1004.27|1007.54|999.87|650
1756422900000|2025-08-28 23:15:00|1009.51|1001.84|1006.99|999.32|1010.89|1003.22|1006.99|999.32|433
1756423200000|2025-08-28 23:20:00|1006.97|999.3|1004.74|997.07|1006.97|999.3|1004.38|996.71|394
1756423500000|2025-08-28 23:25:00|1004.69|997.02|1005.44|997.77|1006.09|998.42|1003.59|995.92|398
1756423800000|2025-08-28 23:30:00|1005.46|997.79|1004.74|997.07|1005.99|998.32|1003.27|995.6|506
1756424100000|2025-08-28 23:35:00|1004.77|997.1|1006.39|998.72|1007.05|999.38|1004.04|996.37|669
1756424400000|2025-08-28 23:40:00|1006.34|998.67|1004.03|996.36|1006.59|998.92|1003.8|996.13|584
1756424700000|2025-08-28 23:45:00|1004.14|996.47|1003.98|996.31|1004.99|997.32|1003.45|995.78|545
1756425000000|2025-08-28 23:50:00|1003.99|996.32|1004.75|997.08|1004.9|997.23|1002.64|994.97|439
1756425300000|2025-08-28 23:55:00|1005.09|997.42|1005.64|997.97|1006.09|998.42|1004.11|996.44|446
1756425600000|2025-08-29 00:00:00|1005.65|997.98|1005|997.33|1006.69|999.02|1004.64|996.97|634
1756425900000|2025-08-29 00:05:00|1005.03|997.36|1003.72|996.05|1005.66|997.99|1003.67|996|374
1756426200000|2025-08-29 00:10:00|1003.76|996.09|1005.26|997.59|1007.75|1000.08|1003.76|996.09|435
1756426500000|2025-08-29 00:15:00|1005.29|997.62|1006.79|999.12|1007.19|999.52|1004.47|996.8|637
1756426800000|2025-08-29 00:20:00|1006.74|999.07|1004.64|996.97|1007.24|999.57|1004.37|996.7|477
1756427100000|2025-08-29 00:25:00|1004.63|996.96|1010.99|1003.32|1011.89|1004.22|1004.58|996.91|635
1756427400000|2025-08-29 00:30:00|1010.94|1003.27|1004.94|997.27|1010.94|1003.27|1004.79|997.12|764
1756427700000|2025-08-29 00:35:00|1004.99|997.32|1005.76|998.09|1006.99|999.32|1004.54|996.87|667
1756428000000|2025-08-29 00:40:00|1005.75|998.08|1004.04|996.37|1006.34|998.67|1004.04|996.37|560
1756428300000|2025-08-29 00:45:00|1004.08|996.41|1003.56|995.89|1004.39|996.72|1002.24|994.57|585
1756428600000|2025-08-29 00:50:00|1003.54|995.87|1002.14|994.47|1004.29|996.62|1001.37|993.7|560
1756428900000|2025-08-29 00:55:00|1002.15|994.48|1003.76|996.09|1003.99|996.32|1001.98|994.31|483
1756429200000|2025-08-29 01:00:00|1003.83|996.16|1001.98|994.31|1005.17|997.5|1001.24|993.57|522
1756429500000|2025-08-29 01:05:00|1002.02|994.35|1001.42|993.75|1002.61|994.94|999.39|991.72|622
1756429800000|2025-08-29 01:10:00|1001.4|993.73|998.56|990.89|1001.4|993.73|997.79|990.12|478
1756430100000|2025-08-29 01:15:00|998.61|990.94|995.29|987.62|998.89|991.22|995.19|987.52|606
1756430400000|2025-08-29 01:20:00|995.24|987.57|993.47|985.8|995.49|987.82|991.77|984.1|645
1756430700000|2025-08-29 01:25:00|993.5|985.83|993.89|986.22|995.34|987.67|993.11|985.44|515
1756431000000|2025-08-29 01:30:00|994.08|986.41|994.84|987.17|996.79|989.12|993.34|985.67|491
1756431300000|2025-08-29 01:35:00|994.89|987.22|995.34|987.67|996.44|988.77|994.07|986.4|368
1756431600000|2025-08-29 01:40:00|995.32|987.65|996.14|988.47|998.49|990.82|995.29|987.62|418
1756431900000|2025-08-29 01:45:00|996.19|988.52|995.04|987.37|996.89|989.22|993.54|985.87|433
1756432200000|2025-08-29 01:50:00|995.05|987.38|995.09|987.42|996.44|988.77|994.41|986.74|541
1756432500000|2025-08-29 01:55:00|995.04|987.37|993.68|986.01|995.34|987.67|993.68|986.01|432
1756432800000|2025-08-29 02:00:00|993.71|986.04|994.6|986.93|994.79|987.12|992.19|984.52|510
1756433100000|2025-08-29 02:05:00|994.59|986.92|994.49|986.82|996.31|988.64|993.84|986.17|389
1756433400000|2025-08-29 02:10:00|994.64|986.97|999.34|991.67|1000.04|992.37|994.55|986.88|515
1756433700000|2025-08-29 02:15:00|999.32|991.65|997.49|989.82|999.32|991.65|996.49|988.82|507
1756434000000|2025-08-29 02:20:00|997.5|989.83|1002.59|994.92|1003.74|996.07|997.49|989.82|560
1756434300000|2025-08-29 02:25:00|1002.54|994.87|999.53|991.86|1002.54|994.87|999.44|991.77|509
1756434600000|2025-08-29 02:30:00|999.56|991.89|997.89|990.22|999.74|992.07|995.91|988.24|479
1756434900000|2025-08-29 02:35:00|997.83|990.16|996.91|989.24|998.53|990.86|995.86|988.19|502
1756435200000|2025-08-29 02:40:00|996.86|989.19|997.7|990.03|998.4|990.73|996.14|988.47|421
1756435500000|2025-08-29 02:45:00|997.71|990.04|998.2|990.53|998.39|990.72|996.49|988.82|498
1756435800000|2025-08-29 02:50:00|998.25|990.58|997.81|990.14|999.19|991.52|997.46|989.79|528
1756436100000|2025-08-29 02:55:00|997.78|990.11|998.94|991.27|999.35|991.68|997.76|990.09|454
1756436400000|2025-08-29 03:00:00|998.99|991.32|997.69|990.02|1000.73|993.06|997.64|989.97|584
1756436700000|2025-08-29 03:05:00|997.72|990.05|998.74|991.07|998.9|991.23|994.57|986.9|666
1756437000000|2025-08-29 03:10:00|998.76|991.09|996.29|988.62|998.89|991.22|995.96|988.29|450
1756437300000|2025-08-29 03:15:00|996.39|988.72|997.57|989.9|997.71|990.04|995.16|987.49|413
1756437600000|2025-08-29 03:20:00|997.52|989.85|998.49|990.82|999.28|991.61|997.39|989.72|477
1756437900000|2025-08-29 03:25:00|998.39|990.72|998.74|991.07|998.91|991.24|996.55|988.88|433
1756438200000|2025-08-29 03:30:00|998.76|991.09|997.68|990.01|999.86|992.19|997.04|989.37|498
1756438500000|2025-08-29 03:35:00|997.67|990|1002.23|994.56|1002.39|994.72|997.46|989.79|528
1756438800000|2025-08-29 03:40:00|1002.09|994.42|1000.84|993.17|1002.85|995.18|1000.84|993.17|536
1756439100000|2025-08-29 03:45:00|1000.9|993.23|1002.05|994.38|1002.32|994.65|1000.5|992.83|504
1756439400000|2025-08-29 03:50:00|1001.99|994.32|1004.2|996.53|1004.3|996.63|1001.99|994.32|528
1756439700000|2025-08-29 03:55:00|1004.09|996.42|1002.76|995.09|1004.28|996.61|1002.71|995.04|471
1756440000000|2025-08-29 04:00:00|1002.79|995.12|1001.44|993.77|1004.56|996.89|1001.32|993.65|520
1756440300000|2025-08-29 04:05:00|1001.49|993.82|999.54|991.87|1002.3|994.63|999.29|991.62|423
1756440600000|2025-08-29 04:10:00|999.49|991.82|1000.69|993.02|1001.26|993.59|998.74|991.07|386
1756440900000|2025-08-29 04:15:00|1000.73|993.06|1001.89|994.22|1002.04|994.37|1000.09|992.42|332
1756441200000|2025-08-29 04:20:00|1001.88|994.21|1003.3|995.63|1003.39|995.72|1001.44|993.77|296
1756441500000|2025-08-29 04:25:00|1003.31|995.64|1003.29|995.62|1004.62|996.95|1002.57|994.9|366
1756441800000|2025-08-29 04:30:00|1003.24|995.57|1001.29|993.62|1003.34|995.67|1001.02|993.35|531
1756442100000|2025-08-29 04:35:00|1001.09|993.42|1001.02|993.35|1001.99|994.32|1000.39|992.72|524
1756442400000|2025-08-29 04:40:00|1000.94|993.27|1001.24|993.57|1002.44|994.77|1000.94|993.27|449
1756442700000|2025-08-29 04:45:00|1001.19|993.52|1000.79|993.12|1001.59|993.92|1000.49|992.82|493
1756443000000|2025-08-29 04:50:00|1000.89|993.22|997.82|990.15|1001.89|994.22|997.82|990.15|327
1756443300000|2025-08-29 04:55:00|997.84|990.17|995.68|988.01|997.95|990.28|994.94|987.27|297
1756443600000|2025-08-29 05:00:00|995.81|988.14|994.37|986.7|995.89|988.22|994.34|986.67|402
1756443900000|2025-08-29 05:05:00|994.52|986.85|994.89|987.22|996.29|988.62|993.34|985.67|321
1756444200000|2025-08-29 05:10:00|994.84|987.17|994.2|986.53|995.01|987.34|993.12|985.45|378
1756444500000|2025-08-29 05:15:00|994.15|986.48|992.47|984.8|994.21|986.54|991.34|983.67|322
1756444800000|2025-08-29 05:20:00|992.46|984.79|992.09|984.42|993.29|985.62|992.09|984.42|443
1756445100000|2025-08-29 05:25:00|992.19|984.52|992.95|985.28|993.06|985.39|991.09|983.42|385
1756445400000|2025-08-29 05:30:00|992.94|985.27|994.87|987.2|994.99|987.32|992.19|984.52|498
1756445700000|2025-08-29 05:35:00|994.89|987.22|996.75|989.08|996.98|989.31|993.39|985.72|571
1756446000000|2025-08-29 05:40:00|996.77|989.1|996.34|988.67|997.49|989.82|996.22|988.55|667
1756446300000|2025-08-29 05:45:00|996.31|988.64|997.83|990.16|998.89|991.22|995.94|988.27|444
1756446600000|2025-08-29 05:50:00|997.79|990.12|996.27|988.6|998.29|990.62|995.04|987.37|576
1756446900000|2025-08-29 05:55:00|996.29|988.62|996.65|988.98|997.39|989.72|995.64|987.97|468
1756447200000|2025-08-29 06:00:00|996.67|989|996.27|988.6|998.86|991.19|995.32|987.65|583
1756447500000|2025-08-29 06:05:00|996.28|988.61|993.71|986.04|996.69|989.02|993.69|986.02|540
1756447800000|2025-08-29 06:10:00|993.69|986.02|992.11|984.44|994.74|987.07|992.1|984.43|501
1756448100000|2025-08-29 06:15:00|992.1|984.43|989.69|982.02|992.49|984.82|989.51|981.84|445
1756448400000|2025-08-29 06:20:00|989.79|982.12|989.59|981.92|989.79|982.12|989.55|981.88|74
1756448700000|2025-08-29 06:25:00|989.6|981.93|988.99|981.32|989.64|981.97|988.68|981.01|71
1756449000000|2025-08-29 06:30:00|988.89|981.22|989.1|981.43|989.24|981.57|988.83|981.16|126
1756449300000|2025-08-29 06:35:00|989.16|981.49|986.89|979.22|989.66|981.99|986.52|978.85|450
1756449600000|2025-08-29 06:40:00|986.84|979.17|989.84|982.17|990.51|982.84|984.66|976.99|884
1756449900000|2025-08-29 06:45:00|989.8|982.13|990.79|983.12|991.37|983.7|988.91|981.24|879
1756450200000|2025-08-29 06:50:00|990.78|983.11|990.53|982.86|991.14|983.47|989.79|982.12|581
1756450500000|2025-08-29 06:55:00|990.54|982.87|989.54|981.87|990.54|982.87|989.29|981.62|209
1756450800000|2025-08-29 07:00:00|989.51|981.84|984.96|977.29|989.59|981.92|980.52|972.85|541
1756451100000|2025-08-29 07:05:00|984.99|977.32|977.99|970.32|985.24|977.57|977.47|969.8|539
1756451400000|2025-08-29 07:10:00|978.04|970.37|972.24|964.57|980.11|972.44|971.89|964.22|717
1756451700000|2025-08-29 07:15:00|972.29|964.62|973.87|966.2|974.94|967.27|972.24|964.57|633
1756452000000|2025-08-29 07:20:00|973.82|966.15|973.19|965.52|974.44|966.77|971.59|963.92|418
1756452300000|2025-08-29 07:25:00|973.21|965.54|970.94|963.27|973.29|965.62|969.66|961.99|543
1756452600000|2025-08-29 07:30:00|970.95|963.28|972.87|965.2|976.09|968.42|970.66|962.99|623
1756452900000|2025-08-29 07:35:00|972.89|965.22|973.29|965.62|974.09|966.42|970.99|963.32|583
1756453200000|2025-08-29 07:40:00|973.31|965.64|970.99|963.32|974.71|967.04|970.99|963.32|463
1756453500000|2025-08-29 07:45:00|970.89|963.22|971.24|963.57|972.59|964.92|970.45|962.78|455
1756453800000|2025-08-29 07:50:00|971.29|963.62|970.04|962.37|972.2|964.53|969.59|961.92|448
1756454100000|2025-08-29 07:55:00|970.09|962.42|969.04|961.37|970.49|962.82|966.64|958.97|511
1756454400000|2025-08-29 08:00:00|969.02|961.35|969.44|961.77|973.99|966.32|968.95|961.28|511
1756454700000|2025-08-29 08:05:00|969.46|961.79|967.77|960.1|970.84|963.17|967.49|959.82|528
1756455000000|2025-08-29 08:10:00|967.75|960.08|968.26|960.59|968.59|960.92|965.95|958.28|570
1756455300000|2025-08-29 08:15:00|968.31|960.64|967.19|959.52|969.24|961.57|965.64|957.97|710
1756455600000|2025-08-29 08:20:00|967.02|959.35|963.53|955.86|967.02|959.35|963.47|955.8|770
1756455900000|2025-08-29 08:25:00|963.47|955.8|963.06|955.39|965.61|957.94|962.44|954.77|574
1756456200000|2025-08-29 08:30:00|963.1|955.43|965.12|957.45|965.74|958.07|962.54|954.87|710
1756456500000|2025-08-29 08:35:00|965.06|957.39|962.54|954.87|965.06|957.39|962.29|954.62|785
1756456800000|2025-08-29 08:40:00|962.52|954.85|962.59|954.92|963.79|956.12|962.06|954.39|492
1756457100000|2025-08-29 08:45:00|962.56|954.89|959.54|951.87|963.89|956.22|958.55|950.88|470
1756457400000|2025-08-29 08:50:00|959.6|951.93|957.04|949.37|959.94|952.27|956.79|949.12|605
1756457700000|2025-08-29 08:55:00|957.07|949.4|954.99|947.32|957.49|949.82|954.34|946.67|693
1756458000000|2025-08-29 09:00:00|954.88|947.21|951.34|943.67|955.48|947.81|947.37|939.7|695
1756458300000|2025-08-29 09:05:00|951.44|943.77|952.04|944.37|953.69|946.02|950.49|942.82|728
1756458600000|2025-08-29 09:10:00|952.01|944.34|955.19|947.52|955.49|947.82|951.52|943.85|514
1756458900000|2025-08-29 09:15:00|955.02|947.35|960.14|952.47|960.2|952.53|954.24|946.57|634
1756459200000|2025-08-29 09:20:00|959.89|952.22|959.27|951.6|961.84|954.17|958.54|950.87|640
1756459500000|2025-08-29 09:25:00|959.24|951.57|960.34|952.67|960.48|952.81|958.07|950.4|661
1756459800000|2025-08-29 09:30:00|960.37|952.7|957.93|950.26|961.81|954.14|957.59|949.92|617
1756460100000|2025-08-29 09:35:00|957.95|950.28|958.33|950.66|959.39|951.72|957.26|949.59|623
1756460400000|2025-08-29 09:40:00|958.35|950.68|959.15|951.48|959.99|952.32|958.29|950.62|547
1756460700000|2025-08-29 09:45:00|959.23|951.56|961.02|953.35|962.99|955.32|958.67|951|645
1756461000000|2025-08-29 09:50:00|961.01|953.34|960.25|952.58|961.02|953.35|958.56|950.89|531
1756461300000|2025-08-29 09:55:00|960.29|952.62|961.51|953.84|962.11|954.44|960.19|952.52|357
1756461600000|2025-08-29 10:00:00|961.48|953.81|962.7|955.03|963.59|955.92|960.24|952.57|438
1756461900000|2025-08-29 10:05:00|962.64|954.97|964.42|956.75|965.99|958.32|962.39|954.72|539
1756462200000|2025-08-29 10:10:00|964.43|956.76|965.53|957.86|967.39|959.72|964.22|956.55|471
1756462500000|2025-08-29 10:15:00|965.39|957.72|967.54|959.87|967.58|959.91|964.31|956.64|576
1756462800000|2025-08-29 10:20:00|967.41|959.74|965.69|958.02|967.66|959.99|964.12|956.45|553
1756463100000|2025-08-29 10:25:00|965.7|958.03|966.89|959.22|967.66|959.99|965.29|957.62|575
1756463400000|2025-08-29 10:30:00|966.82|959.15|965.26|957.59|966.82|959.15|963.41|955.74|624
1756463700000|2025-08-29 10:35:00|965.25|957.58|965.16|957.49|965.28|957.61|963.16|955.49|567
1756464000000|2025-08-29 10:40:00|965.17|957.5|963.39|955.72|965.43|957.76|962.99|955.32|453
1756464300000|2025-08-29 10:45:00|963.43|955.76|963.89|956.22|965.19|957.52|963.24|955.57|482
1756464600000|2025-08-29 10:50:00|963.79|956.12|965.12|957.45|965.4|957.73|963.14|955.47|618
1756464900000|2025-08-29 10:55:00|965.08|957.41|964.96|957.29|966.54|958.87|964.85|957.18|548
1756465200000|2025-08-29 11:00:00|964.91|957.24|964.02|956.35|966.89|959.22|963.29|955.62|610
1756465500000|2025-08-29 11:05:00|963.98|956.31|961.99|954.32|964.01|956.34|960.56|952.89|536
1756465800000|2025-08-29 11:10:00|962.01|954.34|964.79|957.12|965.19|957.52|961.89|954.22|497
1756466100000|2025-08-29 11:15:00|964.69|957.02|962.99|955.32|964.74|957.07|962.37|954.7|574
1756466400000|2025-08-29 11:20:00|963.02|955.35|962.34|954.67|964.42|956.75|962.23|954.56|622
1756466700000|2025-08-29 11:25:00|962.49|954.82|961.64|953.97|962.95|955.28|961.46|953.79|346
1756467000000|2025-08-29 11:30:00|961.59|953.92|962.34|954.67|962.54|954.87|959.77|952.1|424
1756467300000|2025-08-29 11:35:00|962.39|954.72|962.69|955.02|963.34|955.67|961.59|953.92|445
1756467600000|2025-08-29 11:40:00|962.77|955.1|961.52|953.85|963.82|956.15|961.39|953.72|443
1756467900000|2025-08-29 11:45:00|961.58|953.91|962.5|954.83|963.12|955.45|961.44|953.77|587
1756468200000|2025-08-29 11:50:00|962.49|954.82|960.39|952.72|962.51|954.84|960.29|952.62|442
1756468500000|2025-08-29 11:55:00|960.29|952.62|960.84|953.17|960.89|953.22|959.24|951.57|392
1756468800000|2025-08-29 12:00:00|960.91|953.24|960.34|952.67|961.49|953.82|960.34|952.67|511
1756469100000|2025-08-29 12:05:00|960.19|952.52|962.06|954.39|962.22|954.55|959.49|951.82|577
1756469400000|2025-08-29 12:10:00|962.1|954.43|965.39|957.72|965.41|957.74|962.05|954.38|432
1756469700000|2025-08-29 12:15:00|965.24|957.57|960.96|953.29|965.24|957.57|960.76|953.09|587
1756470000000|2025-08-29 12:20:00|960.95|953.28|963.84|956.17|964.07|956.4|960.37|952.7|589
1756470300000|2025-08-29 12:25:00|963.81|956.14|963.83|956.16|963.84|956.17|961.24|953.57|587
1756470600000|2025-08-29 12:30:00|963.79|956.12|978.43|970.76|989.93|982.26|963.79|956.12|1100
1756470900000|2025-08-29 12:35:00|978.37|970.7|977.03|969.36|978.37|970.7|971.93|964.26|923
1756471200000|2025-08-29 12:40:00|977.01|969.34|972.74|965.07|978.31|970.64|970.46|962.79|891
1756471500000|2025-08-29 12:45:00|972.69|965.02|977.89|970.22|979.41|971.74|971.19|963.52|886
1756471800000|2025-08-29 12:50:00|977.94|970.27|976.14|968.47|977.94|970.27|974.59|966.92|771
1756472100000|2025-08-29 12:55:00|976.11|968.44|975.74|968.07|976.41|968.74|973.19|965.52|540
1756472400000|2025-08-29 13:00:00|975.69|968.02|973.12|965.45|976.63|968.96|971.94|964.27|612
1756472700000|2025-08-29 13:05:00|973.14|965.47|974.14|966.47|974.94|967.27|971.03|963.36|668
1756473000000|2025-08-29 13:10:00|974.09|966.42|974.46|966.79|974.84|967.17|972.29|964.62|565
1756473300000|2025-08-29 13:15:00|974.49|966.82|970.21|962.54|975.37|967.7|970.16|962.49|457
1756473600000|2025-08-29 13:20:00|970.26|962.59|971.24|963.57|972.27|964.6|970.05|962.38|468
1756473900000|2025-08-29 13:25:00|971.34|963.67|973.04|965.37|974.27|966.6|971.24|963.57|451
1756474200000|2025-08-29 13:30:00|973.09|965.42|969.69|962.02|973.94|966.27|966.87|959.2|999
1756474500000|2025-08-29 13:35:00|969.56|961.89|962.79|955.12|970.9|963.23|962.74|955.07|897
1756474800000|2025-08-29 13:40:00|962.99|955.32|964.54|956.87|966.49|958.82|959.63|951.96|967
1756475100000|2025-08-29 13:45:00|964.55|956.88|960.3|952.63|964.73|957.06|955.34|947.67|1062
1756475400000|2025-08-29 13:50:00|960.43|952.76|959.35|951.68|964.41|956.74|959.28|951.61|859
1756475700000|2025-08-29 13:55:00|959.34|951.67|959.28|951.61|959.95|952.28|955.88|948.21|920
1756476000000|2025-08-29 14:00:00|959.32|951.65|955.1|947.43|965.84|958.17|955.05|947.38|1022
1756476300000|2025-08-29 14:05:00|954.91|947.24|953.74|946.07|956.72|949.05|946.69|939.02|1110
1756476600000|2025-08-29 14:10:00|953.65|945.98|956.84|949.17|957.54|949.87|952.99|945.32|972
1756476900000|2025-08-29 14:15:00|956.68|949.01|960.44|952.77|960.44|952.77|952.04|944.37|1014
1756477200000|2025-08-29 14:20:00|960.39|952.72|960.14|952.47|963.09|955.42|958.99|951.32|930
1756477500000|2025-08-29 14:25:00|960.13|952.46|959.03|951.36|960.24|952.57|954.54|946.87|965
1756477800000|2025-08-29 14:30:00|959.01|951.34|960.29|952.62|961.01|953.34|955.64|947.97|840
1756478100000|2025-08-29 14:35:00|960.34|952.67|960.6|952.93|960.84|953.17|958.29|950.62|772
1756478400000|2025-08-29 14:40:00|960.62|952.95|960.42|952.75|964.51|956.84|959.53|951.86|855
1756478700000|2025-08-29 14:45:00|960.34|952.67|961.75|954.08|964.44|956.77|958.77|951.1|859
1756479000000|2025-08-29 14:50:00|961.89|954.22|958.57|950.9|962.66|954.99|958.14|950.47|856
1756479300000|2025-08-29 14:55:00|958.59|950.92|954.69|947.02|958.66|950.99|952.89|945.22|665
1756479600000|2025-08-29 15:00:00|954.66|946.99|955.11|947.44|956.14|948.47|954.31|946.64|737
1756479900000|2025-08-29 15:05:00|955.13|947.46|959.68|952.01|960.84|953.17|955.04|947.37|697
1756480200000|2025-08-29 15:10:00|959.67|952|961.34|953.67|962.39|954.72|959.29|951.62|618
1756480500000|2025-08-29 15:15:00|961.43|953.76|963.74|956.07|965.74|958.07|961.43|953.76|895
1756480800000|2025-08-29 15:20:00|963.72|956.05|963.64|955.97|965.39|957.72|962.34|954.67|754
1756481100000|2025-08-29 15:25:00|963.69|956.02|962.14|954.47|964.39|956.72|961.19|953.52|687
1756481400000|2025-08-29 15:30:00|962.11|954.44|961.64|953.97|963.44|955.77|959.94|952.27|779
1756481700000|2025-08-29 15:35:00|961.62|953.95|959.14|951.47|963.35|955.68|958.74|951.07|714
1756482000000|2025-08-29 15:40:00|959.19|951.52|962.21|954.54|962.44|954.77|958.64|950.97|616
1756482300000|2025-08-29 15:45:00|962.19|954.52|961.45|953.78|963.69|956.02|960.77|953.1|624
1756482600000|2025-08-29 15:50:00|961.4|953.73|962.59|954.92|962.89|955.22|959.57|951.9|702
1756482900000|2025-08-29 15:55:00|962.64|954.97|958.19|950.52|963.59|955.92|956.24|948.57|686
1756483200000|2025-08-29 16:00:00|958.24|950.57|955.13|947.46|959.44|951.77|955.04|947.37|854
1756483500000|2025-08-29 16:05:00|955.04|947.37|957.04|949.37|957.99|950.32|953.29|945.62|891
1756483800000|2025-08-29 16:10:00|957.14|949.47|964.45|956.78|964.45|956.78|956.84|949.17|839
1756484100000|2025-08-29 16:15:00|964.41|956.74|960.83|953.16|965.51|957.84|960.71|953.04|828
1756484400000|2025-08-29 16:20:00|960.94|953.27|962.15|954.48|966.35|958.68|960.79|953.12|850
1756484700000|2025-08-29 16:25:00|962.13|954.46|960.64|952.97|962.51|954.84|960.54|952.87|547
1756485000000|2025-08-29 16:30:00|960.68|953.01|961.64|953.97|962.45|954.78|960.15|952.48|544
1756485300000|2025-08-29 16:35:00|961.69|954.02|961.15|953.48|961.69|954.02|959.24|951.57|632
1756485600000|2025-08-29 16:40:00|961.19|953.52|959.42|951.75|961.99|954.32|958.94|951.27|545
1756485900000|2025-08-29 16:45:00|959.37|951.7|956.18|948.51|960.02|952.35|955.84|948.17|606
1756486200000|2025-08-29 16:50:00|956.2|948.53|958.68|951.01|959.54|951.87|955.91|948.24|658
1756486500000|2025-08-29 16:55:00|958.7|951.03|958.87|951.2|959.29|951.62|957.73|950.06|577
1756486800000|2025-08-29 17:00:00|958.84|951.17|956.18|948.51|959.74|952.07|955.69|948.02|670
1756487100000|2025-08-29 17:05:00|956.24|948.57|956.19|948.52|957.16|949.49|954.42|946.75|736
1756487400000|2025-08-29 17:10:00|956.23|948.56|952.1|944.43|956.39|948.72|952|944.33|658
1756487700000|2025-08-29 17:15:00|952.13|944.46|955.54|947.87|955.59|947.92|950.44|942.77|781
1756488000000|2025-08-29 17:20:00|955.55|947.88|958.39|950.72|958.59|950.92|955.44|947.77|708
1756488300000|2025-08-29 17:25:00|958.43|950.76|956.36|948.69|960.19|952.52|955.84|948.17|678
1756488600000|2025-08-29 17:30:00|956.38|948.71|956.69|949.02|959.72|952.05|955.54|947.87|654
1756488900000|2025-08-29 17:35:00|956.79|949.12|955.72|948.05|958.54|950.87|955.16|947.49|704
1756489200000|2025-08-29 17:40:00|955.71|948.04|957.23|949.56|957.34|949.67|955.69|948.02|681
1756489500000|2025-08-29 17:45:00|957.28|949.61|955.16|947.49|958.62|950.95|954.91|947.24|746
1756489800000|2025-08-29 17:50:00|955.09|947.42|955.09|947.42|957.59|949.92|954.66|946.99|732
1756490100000|2025-08-29 17:55:00|955.07|947.4|954.39|946.72|956.19|948.52|953.69|946.02|636
1756490400000|2025-08-29 18:00:00|954.38|946.71|952.94|945.27|954.58|946.91|952.49|944.82|632
1756490700000|2025-08-29 18:05:00|952.89|945.22|955.11|947.44|956.96|949.29|952.89|945.22|730
1756491000000|2025-08-29 18:10:00|955.14|947.47|954.38|946.71|955.92|948.25|953.65|945.98|653
1756491300000|2025-08-29 18:15:00|954.39|946.72|954.22|946.55|955.49|947.82|952.41|944.74|645
1756491600000|2025-08-29 18:20:00|954.19|946.52|953.79|946.12|954.69|947.02|950.49|942.82|622
1756491900000|2025-08-29 18:25:00|953.89|946.22|952.41|944.74|954.16|946.49|951.49|943.82|543
1756492200000|2025-08-29 18:30:00|952.42|944.75|950.59|942.92|953.09|945.42|950.55|942.88|587
1756492500000|2025-08-29 18:35:00|950.64|942.97|950.09|942.42|952.63|944.96|949.74|942.07|639
1756492800000|2025-08-29 18:40:00|950.11|942.44|949.89|942.22|950.86|943.19|949.29|941.62|531
1756493100000|2025-08-29 18:45:00|949.69|942.02|950.29|942.62|951.4|943.73|949.26|941.59|570
1756493400000|2025-08-29 18:50:00|950.26|942.59|950.99|943.32|951.74|944.07|949.5|941.83|629
1756493700000|2025-08-29 18:55:00|951.09|943.42|950.26|942.59|951.18|943.51|948.89|941.22|579
1756494000000|2025-08-29 19:00:00|950.19|942.52|950.18|942.51|952.84|945.17|948.73|941.06|753
1756494300000|2025-08-29 19:05:00|950.19|942.52|955.39|947.72|955.57|947.9|948.99|941.32|724
1756494600000|2025-08-29 19:10:00|955.49|947.82|955.26|947.59|957.19|949.52|954.09|946.42|641
1756494900000|2025-08-29 19:15:00|955.24|947.57|958.19|950.52|958.34|950.67|954.79|947.12|745
1756495200000|2025-08-29 19:20:00|958.21|950.54|960.14|952.47|961.19|953.52|957.36|949.69|693
1756495500000|2025-08-29 19:25:00|960.15|952.48|960|952.33|960.2|952.53|958.11|950.44|642
1756495800000|2025-08-29 19:30:00|960.02|952.35|957.39|949.72|961.82|954.15|957.25|949.58|647
1756496100000|2025-08-29 19:35:00|957.36|949.69|959.19|951.52|959.71|952.04|955.99|948.32|635
1756496400000|2025-08-29 19:40:00|959.17|951.5|958.49|950.82|959.94|952.27|957.94|950.27|481
1756496700000|2025-08-29 19:45:00|958.54|950.87|960.16|952.49|962.24|954.57|958.17|950.5|593
1756497000000|2025-08-29 19:50:00|960.29|952.62|956.15|948.48|960.57|952.9|956.09|948.42|619
1756497300000|2025-08-29 19:55:00|956.13|948.46|956.32|948.65|958.39|950.72|955.49|947.82|595
1756497600000|2025-08-29 20:00:00|956.26|948.59|955.93|948.26|957.44|949.77|955.73|948.06|596
1756497900000|2025-08-29 20:05:00|955.95|948.28|953.34|945.67|956.04|948.37|952.27|944.6|624
1756498200000|2025-08-29 20:10:00|953.39|945.72|955.06|947.39|955.21|947.54|952.7|945.03|625
1756498500000|2025-08-29 20:15:00|955.08|947.41|956.48|948.81|956.89|949.22|954.5|946.83|619
1756498800000|2025-08-29 20:20:00|956.46|948.79|958.43|950.76|958.53|950.86|955.71|948.04|661
1756499100000|2025-08-29 20:25:00|958.48|950.81|956.41|948.74|958.69|951.02|956.21|948.54|596
1756499400000|2025-08-29 20:30:00|956.4|948.73|957.31|949.64|957.42|949.75|952.95|945.28|671
1756499700000|2025-08-29 20:35:00|957.29|949.62|954.4|946.73|957.29|949.62|954.1|946.43|643
1756500000000|2025-08-29 20:40:00|954.42|946.75|954.14|946.47|955.32|947.65|953.34|945.67|656
1756500300000|2025-08-29 20:45:00|954.07|946.4|953.7|946.03|955.81|948.14|952.86|945.19|726
1756500600000|2025-08-29 20:50:00|953.63|945.96|952.23|944.56|954.04|946.37|950.96|943.29|673
1756500900000|2025-08-29 20:55:00|952.2|944.53|952.63|944.96|953.23|945.56|951.65|943.98|514
1756537200000|2025-08-30 07:00:00|977.62|969.95|979.38|971.71|979.97|972.3|977.42|969.75|437
1756537500000|2025-08-30 07:05:00|979.42|971.75|977.92|970.25|979.54|971.87|977.48|969.81|477
1756537800000|2025-08-30 07:10:00|977.95|970.28|980.76|973.09|980.89|973.22|977.95|970.28|399
1756538100000|2025-08-30 07:15:00|980.77|973.1|981.19|973.52|981.73|974.06|980.53|972.86|400
1756538400000|2025-08-30 07:20:00|981.17|973.5|981.32|973.65|982.18|974.51|980.79|973.12|371
1756538700000|2025-08-30 07:25:00|981.3|973.63|982.53|974.86|982.54|974.87|981.3|973.63|145
1756539000000|2025-08-30 07:30:00|982.55|974.88|981.29|973.62|982.73|975.06|981.2|973.53|273
1756539300000|2025-08-30 07:35:00|981.26|973.59|981.69|974.02|981.74|974.07|980.64|972.97|227
1756539600000|2025-08-30 07:40:00|981.68|974.01|983|975.33|983.16|975.49|981.68|974.01|319
1756539900000|2025-08-30 07:45:00|983.03|975.36|983.73|976.06|983.85|976.18|982.38|974.71|285
1756540200000|2025-08-30 07:50:00|983.7|976.03|983.63|975.96|984.52|976.85|982.93|975.26|230
1756540500000|2025-08-30 07:55:00|983.69|976.02|985.22|977.55|985.3|977.63|983.69|976.02|267
1756540800000|2025-08-30 08:00:00|985.27|977.6|983.4|975.73|985.29|977.62|983.34|975.67|201
1756541100000|2025-08-30 08:05:00|983.42|975.75|985.34|977.67|986.13|978.46|983.42|975.75|345
1756541400000|2025-08-30 08:10:00|985.31|977.64|983.13|975.46|985.31|977.64|982.4|974.73|291
1756541700000|2025-08-30 08:15:00|983.07|975.4|982.35|974.68|984|976.33|982.21|974.54|351
1756542000000|2025-08-30 08:20:00|982.38|974.71|981.33|973.66|982.46|974.79|981.1|973.43|197
1756542300000|2025-08-30 08:25:00|981.34|973.67|980.83|973.16|981.44|973.77|980.65|972.98|258
1756542600000|2025-08-30 08:30:00|980.84|973.17|978.22|970.55|981.08|973.41|978.22|970.55|357
1756542900000|2025-08-30 08:35:00|978.23|970.56|980.53|972.86|980.84|973.17|978.23|970.56|297
1756543200000|2025-08-30 08:40:00|980.57|972.9|980.3|972.63|981.14|973.47|979.64|971.97|300
1756543500000|2025-08-30 08:45:00|980.28|972.61|979.12|971.45|980.28|972.61|977.9|970.23|329
1756543800000|2025-08-30 08:50:00|979.1|971.43|980.3|972.63|980.41|972.74|979.06|971.39|322
1756544100000|2025-08-30 08:55:00|980.34|972.67|979.87|972.2|981.01|973.34|979.51|971.84|395
1756544400000|2025-08-30 09:00:00|979.9|972.23|978.89|971.22|979.99|972.32|978.74|971.07|332
1756544700000|2025-08-30 09:05:00|978.9|971.23|978.98|971.31|980.26|972.59|978.82|971.15|312
1756545000000|2025-08-30 09:10:00|978.99|971.32|976.89|969.22|979.19|971.52|976.89|969.22|361
1756545300000|2025-08-30 09:15:00|976.9|969.23|977.87|970.2|978.46|970.79|976.89|969.22|362
1756545600000|2025-08-30 09:20:00|977.86|970.19|977.32|969.65|978.21|970.54|977.14|969.47|305
1756545900000|2025-08-30 09:25:00|977.31|969.64|976.61|968.94|978.56|970.89|976.56|968.89|228
1756546200000|2025-08-30 09:30:00|976.58|968.91|975.1|967.43|976.67|969|974.38|966.71|357
1756546500000|2025-08-30 09:35:00|975.08|967.41|976.28|968.61|976.47|968.8|974.72|967.05|353
1756546800000|2025-08-30 09:40:00|976.27|968.6|975.18|967.51|976.27|968.6|974.34|966.67|324
1756547100000|2025-08-30 09:45:00|975.17|967.5|976.47|968.8|976.48|968.81|974.2|966.53|314
1756547400000|2025-08-30 09:50:00|976.46|968.79|975.78|968.11|977.01|969.34|975.75|968.08|328
1756547700000|2025-08-30 09:55:00|975.8|968.13|975.25|967.58|975.8|968.13|974.78|967.11|214
1756548000000|2025-08-30 10:00:00|975.27|967.6|975.54|967.87|975.85|968.18|974.7|967.03|287
1756548300000|2025-08-30 10:05:00|975.58|967.91|977.83|970.16|977.88|970.21|975.29|967.62|243
1756548600000|2025-08-30 10:10:00|977.84|970.17|977.38|969.71|978.4|970.73|977.31|969.64|297
1756548900000|2025-08-30 10:15:00|977.59|969.92|980.43|972.76|980.62|972.95|977.59|969.92|296
1756549200000|2025-08-30 10:20:00|980.42|972.75|979.42|971.75|980.49|972.82|978.92|971.25|331
1756549500000|2025-08-30 10:25:00|979.39|971.72|978.73|971.06|979.4|971.73|978.55|970.88|196
1756549800000|2025-08-30 10:30:00|978.72|971.05|976.23|968.56|979.04|971.37|976.21|968.54|314
1756550100000|2025-08-30 10:35:00|976.24|968.57|976.93|969.26|976.96|969.29|975.8|968.13|384
1756550400000|2025-08-30 10:40:00|976.94|969.27|977.08|969.41|977.19|969.52|976.09|968.42|227
1756550700000|2025-08-30 10:45:00|976.97|969.3|978.32|970.65|978.38|970.71|976.83|969.16|323
1756551000000|2025-08-30 10:50:00|978.28|970.61|978.09|970.42|978.59|970.92|977.31|969.64|255
1756551300000|2025-08-30 10:55:00|978.08|970.41|978.99|971.32|979.24|971.57|977.92|970.25|241
1756551600000|2025-08-30 11:00:00|979|971.33|977.86|970.19|979.24|971.57|977.83|970.16|230
1756551900000|2025-08-30 11:05:00|977.89|970.22|979.84|972.17|979.88|972.21|977.83|970.16|199
1756552200000|2025-08-30 11:10:00|979.82|972.15|979.24|971.57|980.61|972.94|978.89|971.22|270
1756552500000|2025-08-30 11:15:00|979.23|971.56|978.76|971.09|979.23|971.56|978.16|970.49|313
1756552800000|2025-08-30 11:20:00|978.77|971.1|979.06|971.39|979.15|971.48|978.07|970.4|192
1756553100000|2025-08-30 11:25:00|979.08|971.41|979.42|971.75|979.69|972.02|978.91|971.24|160
1756553400000|2025-08-30 11:30:00|979.38|971.71|978.37|970.7|979.98|972.31|977.98|970.31|329
1756553700000|2025-08-30 11:35:00|978.34|970.67|977.65|969.98|978.47|970.8|977.11|969.44|338
1756554000000|2025-08-30 11:40:00|977.75|970.08|978.61|970.94|978.8|971.13|977.75|970.08|135
1756554300000|2025-08-30 11:45:00|978.62|970.95|979.78|972.11|980.18|972.51|978.62|970.95|284
1756554600000|2025-08-30 11:50:00|979.76|972.09|980.51|972.84|981.47|973.8|979.67|972|200
1756554900000|2025-08-30 11:55:00|980.66|972.99|981.37|973.7|981.63|973.96|980.66|972.99|217
1756555200000|2025-08-30 12:00:00|981.45|973.78|980.46|972.79|981.72|974.05|980.39|972.72|267
1756555500000|2025-08-30 12:05:00|980.55|972.88|980.63|972.96|981.11|973.44|979.84|972.17|361
1756555800000|2025-08-30 12:10:00|980.64|972.97|980.82|973.15|981.49|973.82|980.52|972.85|347
1756556100000|2025-08-30 12:15:00|980.84|973.17|979.43|971.76|980.9|973.23|979.02|971.35|288
1756556400000|2025-08-30 12:20:00|979.48|971.81|979.74|972.07|981.11|973.44|979.48|971.81|251
1756556700000|2025-08-30 12:25:00|979.67|972|977.42|969.75|979.67|972|976.54|968.87|456
1756557000000|2025-08-30 12:30:00|977.48|969.81|974.85|967.18|977.61|969.94|974.35|966.68|666
1756557300000|2025-08-30 12:35:00|974.95|967.28|972.15|964.48|976.04|968.37|971.01|963.34|560
1756557600000|2025-08-30 12:40:00|972.17|964.5|971.55|963.88|972.51|964.84|970.44|962.77|508
1756557900000|2025-08-30 12:45:00|971.58|963.91|974.03|966.36|974.04|966.37|971.25|963.58|459
1756558200000|2025-08-30 12:50:00|974.01|966.34|974.2|966.53|974.63|966.96|973.14|965.47|376
1756558500000|2025-08-30 12:55:00|974.19|966.52|974.36|966.69|975.61|967.94|974.02|966.35|258
1756558800000|2025-08-30 13:00:00|974.33|966.66|971.45|963.78|974.34|966.67|971.44|963.77|348
1756559100000|2025-08-30 13:05:00|971.47|963.8|968.18|960.51|971.59|963.92|965.58|957.91|751
1756559400000|2025-08-30 13:10:00|968.15|960.48|966.62|958.95|968.45|960.78|965.8|958.13|705
1756559700000|2025-08-30 13:15:00|966.82|959.15|968.54|960.87|968.67|961|965.41|957.74|695
1756560000000|2025-08-30 13:20:00|968.52|960.85|968.57|960.9|969.77|962.1|967.13|959.46|508
1756560300000|2025-08-30 13:25:00|968.55|960.88|970.26|962.59|970.28|962.61|968.37|960.7|330
1756560600000|2025-08-30 13:30:00|970.29|962.62|972.48|964.81|973.22|965.55|970.29|962.62|557
1756560900000|2025-08-30 13:35:00|972.49|964.82|972.85|965.18|973.24|965.57|972.01|964.34|385
1756561200000|2025-08-30 13:40:00|972.86|965.19|971.99|964.32|974.97|967.3|971.58|963.91|453
1756561500000|2025-08-30 13:45:00|971.97|964.3|972.14|964.47|973.27|965.6|969.92|962.25|626
1756561800000|2025-08-30 13:50:00|972.13|964.46|973.18|965.51|974.12|966.45|972.06|964.39|436
1756562100000|2025-08-30 13:55:00|973.16|965.49|974.1|966.43|974.18|966.51|972.82|965.15|289
1756562400000|2025-08-30 14:00:00|974.11|966.44|972.93|965.26|974.16|966.49|971.82|964.15|442
1756562700000|2025-08-30 14:05:00|972.96|965.29|971.19|963.52|973.28|965.61|971.19|963.52|344
1756563000000|2025-08-30 14:10:00|971.22|963.55|970.04|962.37|971.22|963.55|969.49|961.82|380
1756563300000|2025-08-30 14:15:00|970.05|962.38|969.41|961.74|970.05|962.38|968.08|960.41|558
1756563600000|2025-08-30 14:20:00|969.39|961.72|970.59|962.92|970.59|962.92|969.08|961.41|452
1756563900000|2025-08-30 14:25:00|970.57|962.9|970.61|962.94|970.83|963.16|969.45|961.78|439
1756564200000|2025-08-30 14:30:00|970.6|962.93|970.17|962.5|971.8|964.13|970.01|962.34|393
1756564500000|2025-08-30 14:35:00|970.2|962.53|970.96|963.29|970.97|963.3|969.01|961.34|324
1756564800000|2025-08-30 14:40:00|970.91|963.24|970.68|963.01|971.41|963.74|970.16|962.49|327
1756565100000|2025-08-30 14:45:00|970.67|963|974.91|967.24|975.1|967.43|970.62|962.95|317
1756565400000|2025-08-30 14:50:00|974.93|967.26|975.63|967.96|975.63|967.96|974.1|966.43|407
1756565700000|2025-08-30 14:55:00|975.62|967.95|975.24|967.57|975.62|967.95|973.59|965.92|349
1756566000000|2025-08-30 15:00:00|975.26|967.59|975.28|967.61|976.03|968.36|974.57|966.9|445
1756566300000|2025-08-30 15:05:00|975.27|967.6|975.91|968.24|976.09|968.42|974.56|966.89|391
1756566600000|2025-08-30 15:10:00|975.94|968.27|975.4|967.73|975.96|968.29|974.47|966.8|315
1756566900000|2025-08-30 15:15:00|975.46|967.79|977.16|969.49|977.73|970.06|975.46|967.79|385
1756567200000|2025-08-30 15:20:00|977.15|969.48|978.88|971.21|978.88|971.21|977.13|969.46|414
1756567500000|2025-08-30 15:25:00|978.83|971.16|979.12|971.45|979.67|972|977.94|970.27|412
1756567800000|2025-08-30 15:30:00|979.09|971.42|979.04|971.37|979.69|972.02|977.46|969.79|391
1756568100000|2025-08-30 15:35:00|979.12|971.45|980.33|972.66|980.91|973.24|979.12|971.45|285
1756568400000|2025-08-30 15:40:00|980.3|972.63|980.47|972.8|980.67|973|979.51|971.84|433
1756568700000|2025-08-30 15:45:00|980.45|972.78|979.68|972.01|981.5|973.83|979.09|971.42|417
1756569000000|2025-08-30 15:50:00|979.67|972|978.4|970.73|979.67|972|977.99|970.32|299
1756569300000|2025-08-30 15:55:00|978.41|970.74|979.22|971.55|979.3|971.63|978.12|970.45|288
1756569600000|2025-08-30 16:00:00|979.2|971.53|977.14|969.47|979.2|971.53|976.65|968.98|331
1756569900000|2025-08-30 16:05:00|977.13|969.46|976.37|968.7|977.3|969.63|975.81|968.14|318
1756570200000|2025-08-30 16:10:00|976.35|968.68|974.25|966.58|976.4|968.73|974.07|966.4|354
1756570500000|2025-08-30 16:15:00|974.21|966.54|974.99|967.32|975.57|967.9|973.71|966.04|329
1756570800000|2025-08-30 16:20:00|975|967.33|973.65|965.98|975|967.33|973.64|965.97|197
1756571100000|2025-08-30 16:25:00|973.64|965.97|972.55|964.88|973.65|965.98|972.54|964.87|183
1756571400000|2025-08-30 16:30:00|972.54|964.87|971.31|963.64|973.28|965.61|971.31|963.64|360
1756571700000|2025-08-30 16:35:00|971.34|963.67|973.31|965.64|973.31|965.64|971.34|963.67|379
1756572000000|2025-08-30 16:40:00|973.29|965.62|973.1|965.43|974.02|966.35|973.02|965.35|267
1756572300000|2025-08-30 16:45:00|973.09|965.42|972.78|965.11|974.25|966.58|972.51|964.84|284
1756572600000|2025-08-30 16:50:00|972.79|965.12|971.38|963.71|972.84|965.17|971.34|963.67|228
1756572900000|2025-08-30 16:55:00|971.4|963.73|970.81|963.14|971.57|963.9|970.44|962.77|191
1756573200000|2025-08-30 17:00:00|970.84|963.17|971.67|964|971.94|964.27|970.53|962.86|336
1756573500000|2025-08-30 17:05:00|971.68|964.01|971.28|963.61|973.23|965.56|971.24|963.57|258
1756573800000|2025-08-30 17:10:00|971.29|963.62|972.82|965.15|973.13|965.46|971.29|963.62|199
1756574100000|2025-08-30 17:15:00|972.86|965.19|971.95|964.28|973.02|965.35|971.19|963.52|282
1756574400000|2025-08-30 17:20:00|971.97|964.3|972.14|964.47|972.24|964.57|971.16|963.49|225
1756574700000|2025-08-30 17:25:00|972.17|964.5|970.97|963.3|973.13|965.46|970.96|963.29|205
1756575000000|2025-08-30 17:30:00|970.96|963.29|970.48|962.81|971.86|964.19|970.48|962.81|211
1756575300000|2025-08-30 17:35:00|970.46|962.79|970.11|962.44|970.6|962.93|969.42|961.75|290
1756575600000|2025-08-30 17:40:00|970.1|962.43|968.8|961.13|970.1|962.43|968.6|960.93|348
1756575900000|2025-08-30 17:45:00|968.81|961.14|969.42|961.75|969.56|961.89|967.36|959.69|405
1756576200000|2025-08-30 17:50:00|969.4|961.73|970.02|962.35|970.93|963.26|969.12|961.45|314
1756576500000|2025-08-30 17:55:00|970.01|962.34|971.15|963.48|971.51|963.84|970|962.33|193
1756576800000|2025-08-30 18:00:00|971.08|963.41|971.88|964.21|971.92|964.25|970.75|963.08|294
1756577100000|2025-08-30 18:05:00|971.85|964.18|971.4|963.73|972.81|965.14|971.36|963.69|264
1756577400000|2025-08-30 18:10:00|971.45|963.78|970.35|962.68|971.49|963.82|970.07|962.4|225
1756577700000|2025-08-30 18:15:00|970.42|962.75|969.54|961.87|970.51|962.84|968.84|961.17|245
1756578000000|2025-08-30 18:20:00|969.53|961.86|968.04|960.37|969.53|961.86|967.85|960.18|213
1756578300000|2025-08-30 18:25:00|968.02|960.35|969.5|961.83|969.59|961.92|967.98|960.31|255
1756578600000|2025-08-30 18:30:00|969.48|961.81|968.91|961.24|969.7|962.03|968.74|961.07|232
1756578900000|2025-08-30 18:35:00|968.87|961.2|969.93|962.26|970.41|962.74|968.82|961.15|212
1756579200000|2025-08-30 18:40:00|969.91|962.24|969.6|961.93|970.52|962.85|968.81|961.14|258
1756579500000|2025-08-30 18:45:00|969.66|961.99|971.41|963.74|971.56|963.89|969.6|961.93|292
1756579800000|2025-08-30 18:50:00|971.51|963.84|971.88|964.21|971.93|964.26|970.97|963.3|149
1756580100000|2025-08-30 18:55:00|971.53|963.86|970.65|962.98|971.55|963.88|970.35|962.68|204
1756580400000|2025-08-30 19:00:00|970.69|963.02|969.88|962.21|971.39|963.72|969.79|962.12|317
1756580700000|2025-08-30 19:05:00|969.87|962.2|969.7|962.03|970.51|962.84|969.61|961.94|291
1756581000000|2025-08-30 19:10:00|969.69|962.02|970.29|962.62|970.55|962.88|969.19|961.52|230
1756581300000|2025-08-30 19:15:00|970.27|962.6|971.41|963.74|971.41|963.74|970.08|962.41|232
1756581600000|2025-08-30 19:20:00|971.42|963.75|969.4|961.73|971.42|963.75|968.64|960.97|274
1756581900000|2025-08-30 19:25:00|969.39|961.72|971.26|963.59|971.33|963.66|969.39|961.72|291
1756582200000|2025-08-30 19:30:00|971.28|963.61|970.92|963.25|971.79|964.12|970.01|962.34|316
1756582500000|2025-08-30 19:35:00|970.9|963.23|972.03|964.36|972.05|964.38|970.87|963.2|230
1756582800000|2025-08-30 19:40:00|972.05|964.38|973.11|965.44|973.12|965.45|971.96|964.29|255
1756583100000|2025-08-30 19:45:00|973.1|965.43|972.64|964.97|973.41|965.74|971.51|963.84|265
1756583400000|2025-08-30 19:50:00|972.67|965|972.34|964.67|973.1|965.43|972.3|964.63|260
1756583700000|2025-08-30 19:55:00|972.19|964.52|973.3|965.63|973.45|965.78|971.77|964.1|313
1756584000000|2025-08-30 20:00:00|973.33|965.66|971.51|963.84|973.33|965.66|971.44|963.77|233
1756584300000|2025-08-30 20:05:00|971.52|963.85|971.44|963.77|972.73|965.06|971.41|963.74|234
1756584600000|2025-08-30 20:10:00|971.47|963.8|970.2|962.53|971.47|963.8|969.76|962.09|303
1756584900000|2025-08-30 20:15:00|970.19|962.52|968.95|961.28|970.57|962.9|968.93|961.26|328
1756585200000|2025-08-30 20:20:00|968.89|961.22|970.46|962.79|970.96|963.29|968.89|961.22|322
1756585500000|2025-08-30 20:25:00|970.45|962.78|971.62|963.95|971.67|964|970.45|962.78|236
1756585800000|2025-08-30 20:30:00|971.61|963.94|969.18|961.51|971.63|963.96|969.01|961.34|277
1756586100000|2025-08-30 20:35:00|969.16|961.49|968.91|961.24|969.59|961.92|968.06|960.39|354
1756586400000|2025-08-30 20:40:00|968.92|961.25|969.42|961.75|969.43|961.76|968.4|960.73|280
1756586700000|2025-08-30 20:45:00|969.41|961.74|969.34|961.67|970.3|962.63|969.22|961.55|222
1756587000000|2025-08-30 20:50:00|969.36|961.69|970.63|962.96|970.71|963.04|968.94|961.27|272
1756587300000|2025-08-30 20:55:00|970.62|962.95|968.77|961.1|970.71|963.04|967.11|959.44|218
1756587600000|2025-08-30 21:00:00|968.76|961.09|969.38|961.71|969.54|961.87|968.17|960.5|147
1756587900000|2025-08-30 21:05:00|969.37|961.7|968.96|961.29|969.43|961.76|967.91|960.24|201
1756588200000|2025-08-30 21:10:00|968.95|961.28|970.69|963.02|970.98|963.31|968.89|961.22|151
1756588500000|2025-08-30 21:15:00|970.66|962.99|967.56|959.89|970.66|962.99|967.56|959.89|341
1756588800000|2025-08-30 21:20:00|967.55|959.88|968.08|960.41|968.94|961.27|967.07|959.4|253
1756589100000|2025-08-30 21:25:00|968.09|960.42|967.98|960.31|968.74|961.07|967.63|959.96|176
1756589400000|2025-08-30 21:30:00|967.88|960.21|967.54|959.87|968.59|960.92|967.26|959.59|175
1756589700000|2025-08-30 21:35:00|967.55|959.88|968.38|960.71|968.4|960.73|967.55|959.88|96
1756590000000|2025-08-30 21:40:00|968.31|960.64|968.34|960.67|968.77|961.1|967.99|960.32|98
1756590300000|2025-08-30 21:45:00|968.33|960.66|968.79|961.12|968.82|961.15|968.33|960.66|75
1756590600000|2025-08-30 21:50:00|968.8|961.13|969.49|961.82|969.49|961.82|968.8|961.13|30
1756590900000|2025-08-30 21:55:00|969.46|961.79|969.55|961.88|970.43|962.76|969.31|961.64|106
1756591200000|2025-08-30 22:00:00|969.54|961.87|968.34|960.67|969.81|962.14|968.03|960.36|377
1756591500000|2025-08-30 22:05:00|968.36|960.69|967.74|960.07|968.66|960.99|966.97|959.3|238
1756591800000|2025-08-30 22:10:00|967.73|960.06|966.94|959.27|968.1|960.43|966.81|959.14|198
1756592100000|2025-08-30 22:15:00|966.95|959.28|969.27|961.6|969.27|961.6|966.94|959.27|257
1756592400000|2025-08-30 22:20:00|969.32|961.65|969.42|961.75|969.68|962.01|968.32|960.65|158
1756592700000|2025-08-30 22:25:00|969.4|961.73|970.28|962.61|970.37|962.7|969.35|961.68|130
1756593000000|2025-08-30 22:30:00|970.07|962.4|970.17|962.5|970.86|963.19|969.92|962.25|182
1756593300000|2025-08-30 22:35:00|970.56|962.89|971.82|964.15|971.94|964.27|970.56|962.89|114
1756593600000|2025-08-30 22:40:00|971.78|964.11|972.88|965.21|973.23|965.56|971.72|964.05|150
1756593900000|2025-08-30 22:45:00|972.79|965.12|972.71|965.04|973.37|965.7|972.38|964.71|199
1756594200000|2025-08-30 22:50:00|972.73|965.06|973.88|966.21|973.88|966.21|972.71|965.04|157
1756594500000|2025-08-30 22:55:00|973.91|966.24|974.59|966.92|974.65|966.98|973.4|965.73|141
1756594800000|2025-08-30 23:00:00|974.58|966.91|976.74|969.07|977.11|969.44|974.39|966.72|219
1756595100000|2025-08-30 23:05:00|976.7|969.03|976.4|968.73|976.87|969.2|975.72|968.05|292
1756595400000|2025-08-30 23:10:00|976.37|968.7|976.06|968.39|977.3|969.63|975.98|968.31|263
1756595700000|2025-08-30 23:15:00|976.07|968.4|976.68|969.01|977.66|969.99|976.04|968.37|268
1756596000000|2025-08-30 23:20:00|976.67|969|976.28|968.61|976.89|969.22|975.86|968.19|211
1756596300000|2025-08-30 23:25:00|976.27|968.6|977.88|970.21|978.54|970.87|976.12|968.45|213
1756596600000|2025-08-30 23:30:00|977.7|970.03|977.58|969.91|978.39|970.72|976.64|968.97|334
1756596900000|2025-08-30 23:35:00|977.54|969.87|976.71|969.04|977.54|969.87|976.5|968.83|192
1756597200000|2025-08-30 23:40:00|976.68|969.01|976.75|969.08|977.4|969.73|976.23|968.56|176
1756597500000|2025-08-30 23:45:00|976.76|969.09|975.91|968.24|976.76|969.09|975.35|967.68|194
1756597800000|2025-08-30 23:50:00|975.89|968.22|975.91|968.24|975.91|968.24|975.18|967.51|211
1756598100000|2025-08-30 23:55:00|975.92|968.25|976.4|968.73|976.52|968.85|975.65|967.98|146
1756598400000|2025-08-31 00:00:00|976.43|968.76|976.92|969.25|978.12|970.45|976.21|968.54|328
1756598700000|2025-08-31 00:05:00|976.95|969.28|976.74|969.07|977.38|969.71|976.1|968.43|414
1756599000000|2025-08-31 00:10:00|976.75|969.08|977.08|969.41|977.64|969.97|975.95|968.28|323
1756599300000|2025-08-31 00:15:00|977.06|969.39|976.19|968.52|977.78|970.11|975.99|968.32|344
1756599600000|2025-08-31 00:20:00|976.16|968.49|976.04|968.37|977.63|969.96|975.91|968.24|413
1756599900000|2025-08-31 00:25:00|976.03|968.36|977.72|970.05|977.93|970.26|975.67|968|411
1756600200000|2025-08-31 00:30:00|977.71|970.04|978.28|970.61|978.77|971.1|976.64|968.97|543
1756600500000|2025-08-31 00:35:00|978.24|970.57|978.29|970.62|979.26|971.59|977.02|969.35|509
1756600800000|2025-08-31 00:40:00|978.31|970.64|981.55|973.88|981.96|974.29|977.81|970.14|475
1756601100000|2025-08-31 00:45:00|981.54|973.87|985.95|978.28|986.57|978.9|981.5|973.83|636
1756601400000|2025-08-31 00:50:00|985.93|978.26|987.48|979.81|988.07|980.4|984.72|977.05|503
1756601700000|2025-08-31 00:55:00|987.42|979.75|989.92|982.25|990.15|982.48|986.75|979.08|655
1756602000000|2025-08-31 01:00:00|989.97|982.3|987.69|980.02|990.59|982.92|987.37|979.7|698
1756602300000|2025-08-31 01:05:00|987.65|979.98|987.14|979.47|989.59|981.92|986.54|978.87|558
1756602600000|2025-08-31 01:10:00|987.11|979.44|987|979.33|987.63|979.96|986.23|978.56|464
1756602900000|2025-08-31 01:15:00|987.19|979.52|984.9|977.23|988.12|980.45|984.81|977.14|435
1756603200000|2025-08-31 01:20:00|984.91|977.24|987.04|979.37|987.09|979.42|984.85|977.18|359
1756603500000|2025-08-31 01:25:00|987.05|979.38|986.39|978.72|987.19|979.52|984.8|977.13|398
1756603800000|2025-08-31 01:30:00|986.37|978.7|990.96|983.29|991.74|984.07|986.01|978.34|574
1756604100000|2025-08-31 01:35:00|990.93|983.26|987.02|979.35|991.31|983.64|986.93|979.26|504
1756604400000|2025-08-31 01:40:00|987|979.33|987.22|979.55|987.78|980.11|986.43|978.76|422
1756604700000|2025-08-31 01:45:00|987.2|979.53|988.03|980.36|988.36|980.69|986.52|978.85|475
1756605000000|2025-08-31 01:50:00|988.02|980.35|988.96|981.29|989.18|981.51|987.61|979.94|407
1756605300000|2025-08-31 01:55:00|988.92|981.25|989.48|981.81|989.94|982.27|988.6|980.93|325
1756605600000|2025-08-31 02:00:00|989.47|981.8|988.57|980.9|990.31|982.64|988.33|980.66|401
1756605900000|2025-08-31 02:05:00|988.58|980.91|988.57|980.9|989.01|981.34|987.79|980.12|354
1756606200000|2025-08-31 02:10:00|988.64|980.97|987.98|980.31|988.92|981.25|987.56|979.89|292
1756606500000|2025-08-31 02:15:00|988.01|980.34|988.03|980.36|989.26|981.59|987.55|979.88|308
1756606800000|2025-08-31 02:20:00|987.98|980.31|989.46|981.79|989.95|982.28|987.77|980.1|325
1756607100000|2025-08-31 02:25:00|989.48|981.81|989.41|981.74|989.72|982.05|988.42|980.75|201
1756607400000|2025-08-31 02:30:00|989.4|981.73|987.4|979.73|989.4|981.73|987.2|979.53|285
1756607700000|2025-08-31 02:35:00|987.38|979.71|989.77|982.1|989.77|982.1|987.38|979.71|239
1756608000000|2025-08-31 02:40:00|989.76|982.09|987.76|980.09|989.77|982.1|987.74|980.07|254
1756608300000|2025-08-31 02:45:00|987.79|980.12|988.73|981.06|988.89|981.22|987.79|980.12|234
1756608600000|2025-08-31 02:50:00|988.71|981.04|987.79|980.12|988.76|981.09|987.75|980.08|246
1756608900000|2025-08-31 02:55:00|987.77|980.1|988.3|980.63|988.3|980.63|987.34|979.67|179
1756609200000|2025-08-31 03:00:00|988.47|980.8|988.73|981.06|989.03|981.36|987.71|980.04|343
1756609500000|2025-08-31 03:05:00|988.69|981.02|988.95|981.28|989.27|981.6|988.26|980.59|284
1756609800000|2025-08-31 03:10:00|988.94|981.27|989.32|981.65|989.9|982.23|988.76|981.09|205
1756610100000|2025-08-31 03:15:00|989.11|981.44|989.61|981.94|989.8|982.13|988.81|981.14|246
1756610400000|2025-08-31 03:20:00|989.63|981.96|989.92|982.25|989.98|982.31|988.3|980.63|250
1756610700000|2025-08-31 03:25:00|989.91|982.24|988.91|981.24|990.09|982.42|988.11|980.44|170
1756611000000|2025-08-31 03:30:00|988.9|981.23|989.24|981.57|989.24|981.57|987.78|980.11|268
1756611300000|2025-08-31 03:35:00|989.23|981.56|990.76|983.09|992.02|984.35|988.67|981|367
1756611600000|2025-08-31 03:40:00|990.74|983.07|990.77|983.1|991.53|983.86|990.25|982.58|365
1756611900000|2025-08-31 03:45:00|990.8|983.13|991.71|984.04|991.81|984.14|990.33|982.66|374
1756612200000|2025-08-31 03:50:00|991.76|984.09|993.29|985.62|994.18|986.51|991.3|983.63|494
1756612500000|2025-08-31 03:55:00|993.27|985.6|994.68|987.01|994.69|987.02|992.66|984.99|434
1756612800000|2025-08-31 04:00:00|994.64|986.97|992.5|984.83|995.34|987.67|992.25|984.58|472
1756613100000|2025-08-31 04:05:00|992.45|984.78|992.3|984.63|993.3|985.63|991.62|983.95|371
1756613400000|2025-08-31 04:10:00|992.26|984.59|992.1|984.43|992.26|984.59|990.78|983.11|305
1756613700000|2025-08-31 04:15:00|992.09|984.42|991.64|983.97|992.09|984.42|990.66|982.99|334
1756614000000|2025-08-31 04:20:00|991.65|983.98|990.74|983.07|991.68|984.01|990.7|983.03|253
1756614300000|2025-08-31 04:25:00|990.75|983.08|989.27|981.6|991.48|983.81|989.27|981.6|289
1756614600000|2025-08-31 04:30:00|989.25|981.58|991.1|983.43|991.34|983.67|989.09|981.42|357
1756614900000|2025-08-31 04:35:00|991.13|983.46|992.36|984.69|992.56|984.89|990.76|983.09|265
1756615200000|2025-08-31 04:40:00|992.34|984.67|990.87|983.2|992.59|984.92|990.87|983.2|241
1756615500000|2025-08-31 04:45:00|990.77|983.1|991.37|983.7|992.14|984.47|990.61|982.94|271
1756615800000|2025-08-31 04:50:00|991.33|983.66|986.68|979.01|991.33|983.66|986.43|978.76|245
1756616100000|2025-08-31 04:55:00|986.71|979.04|988.21|980.54|988.32|980.65|986.71|979.04|146
1756616400000|2025-08-31 05:00:00|988.26|980.59|985.64|977.97|988.29|980.62|985.57|977.9|202
1756616700000|2025-08-31 05:05:00|985.65|977.98|987.87|980.2|988.08|980.41|985.63|977.96|345
1756617000000|2025-08-31 05:10:00|987.97|980.3|986.29|978.62|988.1|980.43|985.94|978.27|297
1756617300000|2025-08-31 05:15:00|986.27|978.6|986.39|978.72|987.34|979.67|985.71|978.04|218
1756617600000|2025-08-31 05:20:00|986.38|978.71|985.24|977.57|986.41|978.74|985.24|977.57|187
1756617900000|2025-08-31 05:25:00|985.23|977.56|984.61|976.94|985.25|977.58|984.41|976.74|145
1756618200000|2025-08-31 05:30:00|984.51|976.84|985.33|977.66|985.86|978.19|984.42|976.75|177
1756618500000|2025-08-31 05:35:00|985.34|977.67|986.07|978.4|986.18|978.51|984.53|976.86|98
1756618800000|2025-08-31 05:40:00|986.08|978.41|986.34|978.67|986.66|978.99|985.91|978.24|203
1756619100000|2025-08-31 05:45:00|986.21|978.54|984.81|977.14|986.21|978.54|984.41|976.74|332
1756619400000|2025-08-31 05:50:00|984.75|977.08|985.81|978.14|986.16|978.49|984.75|977.08|301
1756619700000|2025-08-31 05:55:00|985.77|978.1|985.78|978.11|985.78|978.11|984.96|977.29|240
1756620000000|2025-08-31 06:00:00|985.76|978.09|985.46|977.79|986.7|979.03|985.42|977.75|231
1756620300000|2025-08-31 06:05:00|985.44|977.77|984.69|977.02|985.54|977.87|984.42|976.75|252
1756620600000|2025-08-31 06:10:00|984.7|977.03|985.81|978.14|986.39|978.72|984.69|977.02|275
1756620900000|2025-08-31 06:15:00|985.84|978.17|985.03|977.36|985.86|978.19|985.01|977.34|233
1756621200000|2025-08-31 06:20:00|985.05|977.38|983.41|975.74|985.09|977.42|983.41|975.74|253
1756621500000|2025-08-31 06:25:00|983.43|975.76|982.57|974.9|983.43|975.76|982.53|974.86|100
1756621800000|2025-08-31 06:30:00|982.56|974.89|982.41|974.74|983.97|976.3|982.22|974.55|209
1756622100000|2025-08-31 06:35:00|982.42|974.75|983.65|975.98|983.77|976.1|982.03|974.36|337
1756622400000|2025-08-31 06:40:00|983.59|975.92|983.43|975.76|984.39|976.72|983.32|975.65|214
1756622700000|2025-08-31 06:45:00|983.41|975.74|982.56|974.89|983.57|975.9|982.41|974.74|340
1756623000000|2025-08-31 06:50:00|982.54|974.87|982.74|975.07|983.08|975.41|982.36|974.69|360
1756623300000|2025-08-31 06:55:00|982.68|975.01|981.94|974.27|982.77|975.1|981.92|974.25|195
1756623600000|2025-08-31 07:00:00|982|974.33|983.55|975.88|983.66|975.99|981.52|973.85|281
1756623900000|2025-08-31 07:05:00|983.52|975.85|985.13|977.46|985.15|977.48|983.41|975.74|202
1756624200000|2025-08-31 07:10:00|985.15|977.48|984.99|977.32|985.9|978.23|984.17|976.5|244
1756624500000|2025-08-31 07:15:00|984.96|977.29|984.41|976.74|985.72|978.05|984.36|976.69|327
1756624800000|2025-08-31 07:20:00|984.39|976.72|985.06|977.39|985.19|977.52|984.11|976.44|218
1756625100000|2025-08-31 07:25:00|985.08|977.41|985.4|977.73|985.45|977.78|984.72|977.05|156
1756625400000|2025-08-31 07:30:00|985.39|977.72|985.09|977.42|986.45|978.78|984.46|976.79|279
1756625700000|2025-08-31 07:35:00|985.08|977.41|984.7|977.03|985.36|977.69|984.12|976.45|211
1756626000000|2025-08-31 07:40:00|984.71|977.04|984.8|977.13|986.05|978.38|984.71|977.04|203
1756626300000|2025-08-31 07:45:00|984.66|976.99|984.52|976.85|984.81|977.14|984.02|976.35|238
1756626600000|2025-08-31 07:50:00|984.55|976.88|984.56|976.89|985.05|977.38|984.29|976.62|181
1756626900000|2025-08-31 07:55:00|984.57|976.9|985.46|977.79|985.55|977.88|984.4|976.73|134
1756627200000|2025-08-31 08:00:00|985.45|977.78|988.41|980.74|988.43|980.76|985.45|977.78|151
1756627500000|2025-08-31 08:05:00|988.42|980.75|987.26|979.59|988.97|981.3|987.24|979.57|346
1756627800000|2025-08-31 08:10:00|987.29|979.62|988.2|980.53|988.68|981.01|986.99|979.32|276
1756628100000|2025-08-31 08:15:00|988.18|980.51|988.21|980.54|988.68|981.01|987.59|979.92|282
1756628400000|2025-08-31 08:20:00|988.19|980.52|989.39|981.72|989.94|982.27|988.07|980.4|291
1756628700000|2025-08-31 08:25:00|989.38|981.71|989.16|981.49|990.24|982.57|989.16|981.49|212
1756629000000|2025-08-31 08:30:00|989.12|981.45|989.4|981.73|990.22|982.55|988.52|980.85|218
1756629300000|2025-08-31 08:35:00|989.36|981.69|991.05|983.38|991.18|983.51|988.92|981.25|283
1756629600000|2025-08-31 08:40:00|991.01|983.34|992.93|985.26|993|985.33|991|983.33|229
1756629900000|2025-08-31 08:45:00|992.94|985.27|991.33|983.66|993.04|985.37|991.08|983.41|268
1756630200000|2025-08-31 08:50:00|991.38|983.71|992.67|985|992.67|985|991.38|983.71|249
1756630500000|2025-08-31 08:55:00|992.66|984.99|993.95|986.28|993.95|986.28|992.66|984.99|156
1756630800000|2025-08-31 09:00:00|993.96|986.29|993.12|985.45|993.98|986.31|992.6|984.93|254
1756631100000|2025-08-31 09:05:00|993.19|985.52|992.72|985.05|993.7|986.03|992.33|984.66|248
1756631400000|2025-08-31 09:10:00|992.71|985.04|992.5|984.83|993.37|985.7|992.26|984.59|222
1756631700000|2025-08-31 09:15:00|992.45|984.78|991.84|984.17|992.78|985.11|991.77|984.1|309
1756632000000|2025-08-31 09:20:00|991.88|984.21|992.48|984.81|994.07|986.4|991.6|983.93|252
1756632300000|2025-08-31 09:25:00|992.47|984.8|991.86|984.19|992.6|984.93|991.02|983.35|351
1756632600000|2025-08-31 09:30:00|991.84|984.17|991|983.33|991.84|984.17|989.88|982.21|326
1756632900000|2025-08-31 09:35:00|991.05|983.38|991.84|984.17|991.88|984.21|990.69|983.02|431
1756633200000|2025-08-31 09:40:00|991.83|984.16|990.11|982.44|992.21|984.54|990.09|982.42|380
1756633500000|2025-08-31 09:45:00|990.17|982.5|990.38|982.71|990.57|982.9|988.99|981.32|412
1756633800000|2025-08-31 09:50:00|990.36|982.69|990.48|982.81|991.07|983.4|989.39|981.72|370
1756634100000|2025-08-31 09:55:00|990.5|982.83|988.81|981.14|990.54|982.87|988.5|980.83|327
1756634400000|2025-08-31 10:00:00|988.87|981.2|988.37|980.7|989.89|982.22|988.33|980.66|344
1756634700000|2025-08-31 10:05:00|988.34|980.67|986.56|978.89|988.38|980.71|986.56|978.89|261
1756635000000|2025-08-31 10:10:00|986.54|978.87|985.1|977.43|987.32|979.65|984.91|977.24|268
1756635300000|2025-08-31 10:15:00|985.09|977.42|983.67|976|985.66|977.99|983.66|975.99|345
1756635600000|2025-08-31 10:20:00|983.7|976.03|984.46|976.79|984.47|976.8|983.64|975.97|335
1756635900000|2025-08-31 10:25:00|984.43|976.76|984.6|976.93|985.25|977.58|983.76|976.09|451
1756636200000|2025-08-31 10:30:00|984.61|976.94|983.24|975.57|985.61|977.94|983.1|975.43|369
1756636500000|2025-08-31 10:35:00|983.29|975.62|982.18|974.51|983.29|975.62|981.62|973.95|395
1756636800000|2025-08-31 10:40:00|982.21|974.54|982.12|974.45|982.53|974.86|981.63|973.96|307
1756637100000|2025-08-31 10:45:00|982.18|974.51|983.64|975.97|983.66|975.99|981.31|973.64|369
1756637400000|2025-08-31 10:50:00|983.62|975.95|984.28|976.61|984.29|976.62|982.01|974.34|369
1756637700000|2025-08-31 10:55:00|984.29|976.62|984.9|977.23|985.51|977.84|984.22|976.55|314
1756638000000|2025-08-31 11:00:00|984.89|977.22|983.63|975.96|985.44|977.77|983.07|975.4|465
1756638300000|2025-08-31 11:05:00|983.66|975.99|983.93|976.26|985.34|977.67|983.57|975.9|403
1756638600000|2025-08-31 11:10:00|983.92|976.25|986|978.33|986.13|978.46|983.92|976.25|312
1756638900000|2025-08-31 11:15:00|986.01|978.34|986.7|979.03|986.79|979.12|983.91|976.24|562
1756639200000|2025-08-31 11:20:00|986.61|978.94|987.58|979.91|987.69|980.02|985.6|977.93|411
1756639500000|2025-08-31 11:25:00|987.67|980|990.07|982.4|990.21|982.54|987.41|979.74|349
1756639800000|2025-08-31 11:30:00|990.04|982.37|989.33|981.66|991.31|983.64|989.25|981.58|477
1756640100000|2025-08-31 11:35:00|989.32|981.65|987.45|979.78|989.4|981.73|987.44|979.77|333
1756640400000|2025-08-31 11:40:00|987.44|979.77|987.86|980.19|988.23|980.56|987.43|979.76|154
1756640700000|2025-08-31 11:45:00|987.88|980.21|988.63|980.96|989.12|981.45|987.71|980.04|309
1756641000000|2025-08-31 11:50:00|988.62|980.95|989.86|982.19|989.96|982.29|988.39|980.72|365
1756641300000|2025-08-31 11:55:00|989.88|982.21|990.93|983.26|991.19|983.52|989.17|981.5|299
1756641600000|2025-08-31 12:00:00|990.94|983.27|990.1|982.43|991.8|984.13|989.84|982.17|379
1756641900000|2025-08-31 12:05:00|990.09|982.42|991.17|983.5|991.19|983.52|989.23|981.56|291
1756642200000|2025-08-31 12:10:00|991.19|983.52|989.79|982.12|991.55|983.88|989.25|981.58|322
1756642500000|2025-08-31 12:15:00|989.78|982.11|989.32|981.65|990.33|982.66|988.93|981.26|370
1756642800000|2025-08-31 12:20:00|989.34|981.67|989.01|981.34|989.34|981.67|987.69|980.02|277
1756643100000|2025-08-31 12:25:00|989.02|981.35|989.79|982.12|990.18|982.51|988.95|981.28|310
1756643400000|2025-08-31 12:30:00|989.84|982.17|990.83|983.16|990.88|983.21|989.62|981.95|423
1756643700000|2025-08-31 12:35:00|990.82|983.15|988.75|981.08|990.84|983.17|988.44|980.77|384
1756644000000|2025-08-31 12:40:00|988.74|981.07|987.41|979.74|988.75|981.08|987.23|979.56|233
1756644300000|2025-08-31 12:45:00|987.44|979.77|987.73|980.06|988.53|980.86|985.86|978.19|393
1756644600000|2025-08-31 12:50:00|987.74|980.07|988.28|980.61|988.91|981.24|987.28|979.61|259
1756644900000|2025-08-31 12:55:00|988.37|980.7|990.69|983.02|992.01|984.34|987.88|980.21|345
1756645200000|2025-08-31 13:00:00|990.67|983|990.16|982.49|992.46|984.79|990.02|982.35|640
1756645500000|2025-08-31 13:05:00|990.17|982.5|988.54|980.87|990.82|983.15|988.16|980.49|477
1756645800000|2025-08-31 13:10:00|988.55|980.88|988.34|980.67|989.94|982.27|988.12|980.45|383
1756646100000|2025-08-31 13:15:00|988.33|980.66|990.08|982.41|990.31|982.64|988.05|980.38|444
1756646400000|2025-08-31 13:20:00|989.98|982.31|989.44|981.77|991.6|983.93|989.21|981.54|429
1756646700000|2025-08-31 13:25:00|989.46|981.79|988.84|981.17|990.91|983.24|988.78|981.11|416
1756647000000|2025-08-31 13:30:00|988.88|981.21|986.54|978.87|989.43|981.76|986.3|978.63|416
1756647300000|2025-08-31 13:35:00|986.56|978.89|984.3|976.63|986.64|978.97|984.22|976.55|491
1756647600000|2025-08-31 13:40:00|984.26|976.59|985.34|977.67|985.8|978.13|984.26|976.59|358
1756647900000|2025-08-31 13:45:00|985.35|977.68|985.71|978.04|986.74|979.07|985.35|977.68|353
1756648200000|2025-08-31 13:50:00|985.73|978.06|984.75|977.08|985.91|978.24|984.36|976.69|317
1756648500000|2025-08-31 13:55:00|984.73|977.06|985.58|977.91|986.5|978.83|984.73|977.06|268
1756648800000|2025-08-31 14:00:00|985.6|977.93|983.52|975.85|986.89|979.22|983.52|975.85|379
1756649100000|2025-08-31 14:05:00|983.51|975.84|981.16|973.49|983.51|975.84|980.48|972.81|442
1756649400000|2025-08-31 14:10:00|981.21|973.54|980.36|972.69|981.67|974|979.1|971.43|412
1756649700000|2025-08-31 14:15:00|980.35|972.68|982.48|974.81|982.76|975.09|979.29|971.62|530
1756650000000|2025-08-31 14:20:00|982.43|974.76|982.17|974.5|982.51|974.84|980.8|973.13|433
1756650300000|2025-08-31 14:25:00|982.14|974.47|982.5|974.83|983.02|975.35|981.78|974.11|327
1756650600000|2025-08-31 14:30:00|982.49|974.82|983.3|975.63|984.09|976.42|982.28|974.61|416
1756650900000|2025-08-31 14:35:00|983.33|975.66|982.73|975.06|984.75|977.08|982.64|974.97|445
1756651200000|2025-08-31 14:40:00|982.72|975.05|982.4|974.73|982.85|975.18|982.3|974.63|379
1756651500000|2025-08-31 14:45:00|982.42|974.75|980.2|972.53|982.73|975.06|980.2|972.53|379
1756651800000|2025-08-31 14:50:00|980.21|972.54|979.17|971.5|980.6|972.93|979|971.33|392
1756652100000|2025-08-31 14:55:00|979.16|971.49|979.27|971.6|979.64|971.97|978.46|970.79|239
1756652400000|2025-08-31 15:00:00|979.22|971.55|983.86|976.19|984.33|976.66|978.98|971.31|504
1756652700000|2025-08-31 15:05:00|983.95|976.28|984.26|976.59|986.99|979.32|983.79|976.12|641
1756653000000|2025-08-31 15:10:00|984.25|976.58|983.06|975.39|984.53|976.86|982.64|974.97|580
1756653300000|2025-08-31 15:15:00|983.05|975.38|982.05|974.38|984.27|976.6|982.01|974.34|564
1756653600000|2025-08-31 15:20:00|982.01|974.34|981.44|973.77|982.97|975.3|981.3|973.63|370
1756653900000|2025-08-31 15:25:00|981.42|973.75|981.79|974.12|982.01|974.34|980.96|973.29|264
1756654200000|2025-08-31 15:30:00|981.8|974.13|979.37|971.7|982.08|974.41|979.37|971.7|359
1756654500000|2025-08-31 15:35:00|979.48|971.81|980.37|972.7|980.79|973.12|979.02|971.35|401
1756654800000|2025-08-31 15:40:00|980.35|972.68|983.91|976.24|983.91|976.24|980|972.33|450
1756655100000|2025-08-31 15:45:00|983.85|976.18|983.76|976.09|985.2|977.53|983.22|975.55|586
1756655400000|2025-08-31 15:50:00|983.74|976.07|984.35|976.68|985.31|977.64|983.69|976.02|377
1756655700000|2025-08-31 15:55:00|984.38|976.71|984.16|976.49|985.29|977.62|984.07|976.4|314
1756656000000|2025-08-31 16:00:00|984.17|976.5|981.97|974.3|985.08|977.41|981.91|974.24|566
1756656300000|2025-08-31 16:05:00|981.96|974.29|982.21|974.54|983.14|975.47|981.71|974.04|580
1756656600000|2025-08-31 16:10:00|982.24|974.57|981.68|974.01|983.19|975.52|981.6|973.93|491
1756656900000|2025-08-31 16:15:00|981.67|974|979.46|971.79|981.93|974.26|979.11|971.44|517
1756657200000|2025-08-31 16:20:00|979.4|971.73|979.64|971.97|979.68|972.01|977.84|970.17|481
1756657500000|2025-08-31 16:25:00|979.65|971.98|978.88|971.21|980.32|972.65|978.88|971.21|404
1756657800000|2025-08-31 16:30:00|978.87|971.2|977.95|970.28|978.89|971.22|977.07|969.4|427
1756658100000|2025-08-31 16:35:00|977.85|970.18|978.56|970.89|979.52|971.85|977.29|969.62|401
1756658400000|2025-08-31 16:40:00|978.54|970.87|980.36|972.69|980.36|972.69|978.33|970.66|321
1756658700000|2025-08-31 16:45:00|980.39|972.72|978.71|971.04|980.83|973.16|978.65|970.98|316
1756659000000|2025-08-31 16:50:00|978.74|971.07|981.75|974.08|981.75|974.08|978.68|971.01|310
1756659300000|2025-08-31 16:55:00|981.76|974.09|979.91|972.24|981.76|974.09|979.74|972.07|337
1756659600000|2025-08-31 17:00:00|979.9|972.23|980.45|972.78|980.45|972.78|978.88|971.21|358
1756659900000|2025-08-31 17:05:00|980.41|972.74|979.93|972.26|980.85|973.18|979.72|972.05|443
1756660200000|2025-08-31 17:10:00|979.89|972.22|981.34|973.67|981.48|973.81|979.26|971.59|398
1756660500000|2025-08-31 17:15:00|981.25|973.58|979.39|971.72|981.56|973.89|978.37|970.7|433
1756660800000|2025-08-31 17:20:00|979.4|971.73|978.26|970.59|980.13|972.46|978.09|970.42|437
1756661100000|2025-08-31 17:25:00|978.31|970.64|979.9|972.23|980.89|973.22|978.28|970.61|387
1756661400000|2025-08-31 17:30:00|979.93|972.26|980.7|973.03|981.24|973.57|979.26|971.59|385
1756661700000|2025-08-31 17:35:00|980.69|973.02|980.86|973.19|981.03|973.36|979.14|971.47|345
1756662000000|2025-08-31 17:40:00|980.89|973.22|981.51|973.84|981.82|974.15|979.99|972.32|276
1756662300000|2025-08-31 17:45:00|981.52|973.85|980.38|972.71|982.14|974.47|980.31|972.64|322
1756662600000|2025-08-31 17:50:00|980.42|972.75|981.14|973.47|981.31|973.64|979.87|972.2|246
1756662900000|2025-08-31 17:55:00|981.15|973.48|980.3|972.63|981.56|973.89|980.29|972.62|149
1756663200000|2025-08-31 18:00:00|980.28|972.61|980.95|973.28|981.94|974.27|980.09|972.42|325
1756663500000|2025-08-31 18:05:00|980.97|973.3|982.11|974.44|982.36|974.69|980.43|972.76|350
1756663800000|2025-08-31 18:10:00|982.09|974.42|982.82|975.15|982.84|975.17|981.77|974.1|362
1756664100000|2025-08-31 18:15:00|982.8|975.13|982.69|975.02|983.81|976.14|982.27|974.6|549
1756664400000|2025-08-31 18:20:00|982.7|975.03|983.28|975.61|984.41|976.74|982.33|974.66|470
1756664700000|2025-08-31 18:25:00|983.27|975.6|983.68|976.01|984.47|976.8|982.83|975.16|267
1756665000000|2025-08-31 18:30:00|983.72|976.05|985.11|977.44|985.11|977.44|983.65|975.98|277
1756665300000|2025-08-31 18:35:00|985.01|977.34|985.51|977.84|986|978.33|984.88|977.21|251
1756665600000|2025-08-31 18:40:00|985.52|977.85|985.56|977.89|986.02|978.35|985.03|977.36|211
1756665900000|2025-08-31 18:45:00|985.57|977.9|986.85|979.18|986.86|979.19|985.24|977.57|236
1756666200000|2025-08-31 18:50:00|986.84|979.17|987.62|979.95|987.94|980.27|986.64|978.97|228
1756666500000|2025-08-31 18:55:00|987.6|979.93|987.82|980.15|987.9|980.23|987.14|979.47|213
1756666800000|2025-08-31 19:00:00|987.8|980.13|987.68|980.01|987.8|980.13|986.09|978.42|292
1756667100000|2025-08-31 19:05:00|987.7|980.03|984.45|976.78|987.71|980.04|984.31|976.64|269
1756667400000|2025-08-31 19:10:00|984.44|976.77|983.02|975.35|984.59|976.92|982.9|975.23|218
1756667700000|2025-08-31 19:15:00|983.01|975.34|982.7|975.03|983.07|975.4|981.77|974.1|265
1756668000000|2025-08-31 19:20:00|982.71|975.04|982.46|974.79|983.77|976.1|982.31|974.64|347
1756668300000|2025-08-31 19:25:00|982.47|974.8|981.93|974.26|983.05|975.38|981.91|974.24|286
1756668600000|2025-08-31 19:30:00|981.96|974.29|982.59|974.92|982.69|975.02|981.36|973.69|297
1756668900000|2025-08-31 19:35:00|982.49|974.82|982.54|974.87|983.1|975.43|981.64|973.97|319
1756669200000|2025-08-31 19:40:00|982.56|974.89|982.69|975.02|983.25|975.58|982.49|974.82|328
1756669500000|2025-08-31 19:45:00|982.67|975|981.51|973.84|982.67|975|981.24|973.57|303
1756669800000|2025-08-31 19:50:00|981.44|973.77|980.77|973.1|981.92|974.25|980.69|973.02|225
1756670100000|2025-08-31 19:55:00|980.7|973.03|979.37|971.7|980.7|973.03|979|971.33|222
1756670400000|2025-08-31 20:00:00|979.48|971.81|982.88|968.21|983.23|971.9|979.03|966.35|340
1756670700000|2025-08-31 20:05:00|982.84|968.17|983.91|969.24|984.14|969.47|982.83|968.16|324
1756671000000|2025-08-31 20:10:00|983.9|969.23|985.13|970.46|985.8|971.13|983.78|969.11|348
1756671300000|2025-08-31 20:15:00|985.12|970.45|983.48|968.81|985.71|971.04|983.4|968.73|335
1756671600000|2025-08-31 20:20:00|983.47|968.8|983.07|968.4|983.48|968.81|982.53|967.86|285
1756671900000|2025-08-31 20:25:00|983.06|968.39|984.12|969.45|984.23|969.56|983.06|968.39|184
1756672200000|2025-08-31 20:30:00|984.06|969.39|984.99|970.32|985.86|971.19|983.7|969.03|300
1756672500000|2025-08-31 20:35:00|985.04|970.37|983.39|968.72|985.18|970.51|983.31|968.64|251
1756672800000|2025-08-31 20:40:00|983.29|968.62|982.77|968.1|983.29|968.62|982.6|967.93|254
1756673100000|2025-08-31 20:45:00|982.7|968.03|983.67|969|983.82|969.15|982.32|967.65|243
1756673400000|2025-08-31 20:50:00|983.68|969.01|982.89|968.22|984.14|969.47|982.63|967.96|221
1756673700000|2025-08-31 20:55:00|982.88|968.21|984.13|969.46|984.37|969.7|982.88|968.21|301
1756674000000|2025-08-31 21:00:00|984.1|969.43|982.96|968.29|984.1|969.43|982.64|967.97|264
1756674300000|2025-08-31 21:05:00|982.94|968.27|982.86|968.19|983.64|968.97|982.71|968.04|156
1756674600000|2025-08-31 21:10:00|982.91|968.24|984.62|969.95|984.62|969.95|982.15|967.48|138
1756674900000|2025-08-31 21:15:00|984.61|969.94|984.38|969.71|985.06|970.39|983.2|968.53|424
1756675200000|2025-08-31 21:20:00|984.37|969.7|981.26|973.59|985.45|974.4|981.23|969.61|294
1756675500000|2025-08-31 21:25:00|981.25|973.58|980.77|973.1|981.25|973.58|980.76|973.09|281
1756675800000|2025-08-31 21:30:00|980.74|973.07|980.58|972.91|981.8|974.13|979.88|972.21|382
1756676100000|2025-08-31 21:35:00|980.56|972.89|980.28|972.61|980.7|973.03|979.55|971.88|259
1756676400000|2025-08-31 21:40:00|980.25|972.58|980.63|972.96|981.11|973.44|979.95|972.28|175
1756676700000|2025-08-31 21:45:00|980.61|972.94|981.17|973.5|981.53|973.86|980.61|972.94|110
1756677000000|2025-08-31 21:50:00|981.2|973.53|980.63|972.96|981.34|973.67|980.63|972.96|59
1756677300000|2025-08-31 21:55:00|980.62|972.95|980.26|972.59|980.91|973.24|980.04|972.37|131
1756677600000|2025-08-31 22:00:00|980.28|972.61|976.93|969.26|980.74|973.07|976.49|968.82|467
1756677900000|2025-08-31 22:05:00|976.91|969.24|978.23|970.56|978.43|970.76|976.29|968.62|411
1756678200000|2025-08-31 22:10:00|978.24|970.57|980|972.33|980.09|972.42|978.24|970.57|419
1756678500000|2025-08-31 22:15:00|979.98|972.31|980.84|973.17|981.27|973.6|979.98|972.31|315
1756678800000|2025-08-31 22:20:00|980.85|973.18|980.76|973.09|981.14|973.47|979.99|972.32|283
1756679100000|2025-08-31 22:25:00|980.71|973.04|980.99|973.32|982.49|974.82|980.71|973.04|349
1756679400000|2025-08-31 22:30:00|980.94|973.27|977.84|970.17|980.94|973.27|977.74|970.07|240
1756679700000|2025-08-31 22:35:00|977.94|970.27|976.09|968.42|978.12|970.45|976.09|968.42|296
1756680000000|2025-08-31 22:40:00|976.04|968.37|974.08|966.41|976.64|968.97|973.98|966.31|448
1756680300000|2025-08-31 22:45:00|974.13|966.46|973.78|966.11|974.49|966.82|972.79|965.12|351
1756680600000|2025-08-31 22:50:00|973.79|966.12|975.18|967.51|975.74|968.07|973.78|966.11|363
1756680900000|2025-08-31 22:55:00|975.23|967.56|976.04|968.37|976.29|968.62|975.11|967.44|250
1756681200000|2025-08-31 23:00:00|975.99|968.32|972.81|965.14|976.09|968.42|971.81|964.14|303
1756681500000|2025-08-31 23:05:00|972.78|965.11|972.78|965.11|974.09|966.42|972.23|964.56|342
1756681800000|2025-08-31 23:10:00|972.79|965.12|974.09|966.42|974.49|966.82|972.54|964.87|368
1756682100000|2025-08-31 23:15:00|974.04|966.37|971.53|963.86|974.04|966.37|970.54|962.87|529
1756682400000|2025-08-31 23:20:00|971.57|963.9|971.62|963.95|972.85|965.18|969.96|962.29|547
1756682700000|2025-08-31 23:25:00|971.66|963.99|970.19|962.52|971.71|964.04|969.54|961.87|435
1756683000000|2025-08-31 23:30:00|970.29|962.62|967.79|960.12|970.29|962.62|967.24|959.57|491
1756683300000|2025-08-31 23:35:00|967.81|960.14|966.07|958.4|969.88|962.21|966.02|958.35|554
1756683600000|2025-08-31 23:40:00|966.08|958.41|965.43|957.76|966.75|959.08|965.04|957.37|486
1756683900000|2025-08-31 23:45:00|965.47|957.8|966.41|958.74|967.02|959.35|964.59|956.92|540
1756684200000|2025-08-31 23:50:00|966.39|958.72|965.86|958.19|966.99|959.32|965.36|957.69|387
1756684500000|2025-08-31 23:55:00|965.82|958.15|965.64|957.97|966.16|958.49|965.03|957.36|386
1756684800000|2025-09-01 00:00:00|965.59|957.92|961.68|954.01|966.09|958.42|961.62|953.95|628
1756685100000|2025-09-01 00:05:00|961.71|954.04|962.96|955.29|965.49|957.82|960.39|952.72|817
1756685400000|2025-09-01 00:10:00|962.99|955.32|960.79|953.12|963.3|955.63|960.54|952.87|523
1756685700000|2025-09-01 00:15:00|960.74|953.07|961.17|953.5|962.69|955.02|959.97|952.3|529
1756686000000|2025-09-01 00:20:00|961.18|953.51|957.98|950.31|961.54|953.87|957.82|950.15|748
1756686300000|2025-09-01 00:25:00|957.96|950.29|955.99|948.32|958.21|950.54|954.31|946.64|789
1756686600000|2025-09-01 00:30:00|956.09|948.42|954.11|946.44|957.09|949.42|953.44|945.77|755
1756686900000|2025-09-01 00:35:00|954.2|946.53|952.77|945.1|954.36|946.69|951.69|944.02|799
1756687200000|2025-09-01 00:40:00|952.78|945.11|959.72|952.05|961.58|953.91|952.78|945.11|704
1756687500000|2025-09-01 00:45:00|959.74|952.07|959.28|951.61|963.39|955.72|958.84|951.17|756
1756687800000|2025-09-01 00:50:00|959.53|951.86|959.85|952.18|961.09|953.42|957.15|949.48|739
1756688100000|2025-09-01 00:55:00|959.8|952.13|958.68|951.01|961.09|953.42|957.94|950.27|675
1756688400000|2025-09-01 01:00:00|958.75|951.08|958.76|951.09|961.41|953.74|957.34|949.67|705
1756688700000|2025-09-01 01:05:00|958.69|951.02|955.14|947.47|959.73|952.06|954.99|947.32|638
1756689000000|2025-09-01 01:10:00|955.01|947.34|957.47|949.8|957.74|950.07|953.7|946.03|692
1756689300000|2025-09-01 01:15:00|957.39|949.72|958.05|950.38|959.49|951.82|954.76|947.09|646
1756689600000|2025-09-01 01:20:00|957.79|950.12|957.43|949.76|958.52|950.85|956.19|948.52|724
1756689900000|2025-09-01 01:25:00|957.35|949.68|959.26|951.59|960|952.33|956.74|949.07|656
1756690200000|2025-09-01 01:30:00|959.27|951.6|959.47|951.8|961.19|953.52|958.34|950.67|781
1756690500000|2025-09-01 01:35:00|959.4|951.73|961.42|953.75|961.99|954.32|958.61|950.94|683
1756690800000|2025-09-01 01:40:00|961.41|953.74|962.36|954.69|962.89|955.22|960.73|953.06|620
1756691100000|2025-09-01 01:45:00|962.42|954.75|959.99|952.32|964.4|956.73|959.78|952.11|660
1756691400000|2025-09-01 01:50:00|959.89|952.22|955.7|948.03|960.01|952.34|955.29|947.62|633
1756691700000|2025-09-01 01:55:00|955.64|947.97|957.44|949.77|957.86|950.19|955.6|947.93|643
1756692000000|2025-09-01 02:00:00|957.39|949.72|954.92|947.25|957.99|950.32|954.7|947.03|649
1756692300000|2025-09-01 02:05:00|954.86|947.19|955.69|948.02|956.99|949.32|954.39|946.72|629
1756692600000|2025-09-01 02:10:00|955.64|947.97|950.78|943.11|955.64|947.97|949.34|941.67|625
1756692900000|2025-09-01 02:15:00|950.77|943.1|951.15|943.48|952.36|944.69|948.52|940.85|563
1756693200000|2025-09-01 02:20:00|951.2|943.53|947.01|939.34|951.54|943.87|946.74|939.07|633
1756693500000|2025-09-01 02:25:00|947.03|939.36|948.44|940.77|949.51|941.84|944.04|936.37|740
1756693800000|2025-09-01 02:30:00|948.41|940.74|946.13|938.46|948.72|941.05|945.14|937.47|684
1756694100000|2025-09-01 02:35:00|946.02|938.35|946.64|938.97|947.61|939.94|945.14|937.47|627
1756694400000|2025-09-01 02:40:00|946.65|938.98|944.49|936.82|946.65|938.98|944.38|936.71|566
1756694700000|2025-09-01 02:45:00|944.37|936.7|939.17|931.5|944.88|937.21|939.04|931.37|696
1756695000000|2025-09-01 02:50:00|939.22|931.55|944.42|936.75|944.8|937.13|939.19|931.52|807
1756695300000|2025-09-01 02:55:00|944.36|936.69|945.39|937.72|946.09|938.42|944.29|936.62|673
1756695600000|2025-09-01 03:00:00|945.4|937.73|946.59|938.92|947.4|939.73|942.26|934.59|700
1756695900000|2025-09-01 03:05:00|946.54|938.87|946.49|938.82|948.66|940.99|946.48|938.81|698
1756696200000|2025-09-01 03:10:00|946.64|938.97|943.26|935.59|947.16|939.49|943.23|935.56|598
1756696500000|2025-09-01 03:15:00|943.23|935.56|944.22|936.55|945.76|938.09|942.09|934.42|648
1756696800000|2025-09-01 03:20:00|944.34|936.67|945.23|937.56|945.78|938.11|943.29|935.62|635
1756697100000|2025-09-01 03:25:00|945.2|937.53|944.69|937.02|945.92|938.25|944.29|936.62|578
1756697400000|2025-09-01 03:30:00|944.83|937.16|943.59|935.92|946.12|938.45|943.19|935.52|533
1756697700000|2025-09-01 03:35:00|943.58|935.91|946.19|938.52|946.59|938.92|943.24|935.57|543
1756698000000|2025-09-01 03:40:00|946.14|938.47|945.22|937.55|947.34|939.67|944.88|937.21|475
1756698300000|2025-09-01 03:45:00|945.24|937.57|944.06|936.39|946.4|938.73|943.69|936.02|558
1756698600000|2025-09-01 03:50:00|944.02|936.35|944.66|936.99|944.68|937.01|942.49|934.82|514
1756698900000|2025-09-01 03:55:00|944.68|937.01|944.82|937.15|946.15|938.48|944.35|936.68|406
1756699200000|2025-09-01 04:00:00|944.79|937.12|942.63|934.96|944.79|937.12|942.29|934.62|431
1756699500000|2025-09-01 04:05:00|942.59|934.92|943.84|936.17|943.94|936.27|940.47|932.8|555
1756699800000|2025-09-01 04:10:00|943.86|936.19|944.61|936.94|945.79|938.12|943.74|936.07|514
1756700100000|2025-09-01 04:15:00|944.63|936.96|941.69|934.02|945|937.33|941.34|933.67|563
1756700400000|2025-09-01 04:20:00|941.74|934.07|942.72|935.05|943.36|935.69|940.74|933.07|577
1756700700000|2025-09-01 04:25:00|942.67|935|943.33|935.66|944.22|936.55|941.24|933.57|519
1756701000000|2025-09-01 04:30:00|943.41|935.74|940.23|932.56|943.44|935.77|939.32|931.65|628
1756701300000|2025-09-01 04:35:00|940.24|932.57|940.36|932.69|941.29|933.62|939.47|931.8|679
1756701600000|2025-09-01 04:40:00|940.39|932.72|939.53|931.86|940.99|933.32|939.22|931.55|608
1756701900000|2025-09-01 04:45:00|939.52|931.85|939.29|931.62|940.04|932.37|937.31|929.64|611
1756702200000|2025-09-01 04:50:00|939.24|931.57|942.72|935.05|942.77|935.1|938.69|931.02|562
1756702500000|2025-09-01 04:55:00|942.63|934.96|941.79|934.12|943.11|935.44|941.19|933.52|423
1756702800000|2025-09-01 05:00:00|941.84|934.17|942.94|935.27|942.99|935.32|939.79|932.12|499
1756703100000|2025-09-01 05:05:00|942.95|935.28|940.22|932.55|945.29|937.62|939.39|931.72|526
1756703400000|2025-09-01 05:10:00|940.39|932.72|942.41|934.74|942.68|935.01|939.34|931.67|626
1756703700000|2025-09-01 05:15:00|942.55|934.88|940.25|932.58|942.55|934.88|939.19|931.52|602
1756704000000|2025-09-01 05:20:00|940.3|932.63|945.22|937.55|946.13|938.46|940.15|932.48|644
1756704300000|2025-09-01 05:25:00|945.23|937.56|946.77|939.1|946.92|939.25|944.98|937.31|491
1756704600000|2025-09-01 05:30:00|946.78|939.11|947.1|939.43|948.03|940.36|946.29|938.62|489
1756704900000|2025-09-01 05:35:00|947.09|939.42|949.84|942.17|949.99|942.32|946.03|938.36|399
1756705200000|2025-09-01 05:40:00|949.91|942.24|950.59|942.92|951.25|943.58|948.95|941.28|475
1756705500000|2025-09-01 05:45:00|950.64|942.97|947.25|939.58|951.62|943.95|946.99|939.32|567
1756705800000|2025-09-01 05:50:00|947.32|939.65|946.21|938.54|948.29|940.62|946.19|938.52|546
1756706100000|2025-09-01 05:55:00|946.26|938.59|946.08|938.41|947.11|939.44|946.08|938.41|453
1756706400000|2025-09-01 06:00:00|946.09|938.42|943.09|935.42|946.71|939.04|943.09|935.42|602
1756706700000|2025-09-01 06:05:00|943.1|935.43|942.46|934.79|943.88|936.21|941.19|933.52|603
1756707000000|2025-09-01 06:10:00|942.43|934.76|943.09|935.42|943.46|935.79|941.47|933.8|622
1756707300000|2025-09-01 06:15:00|943.15|935.48|942.39|934.72|943.33|935.66|941.34|933.67|565
1756707600000|2025-09-01 06:20:00|942.38|934.71|946.78|939.11|947.24|939.57|942.29|934.62|611
1756707900000|2025-09-01 06:25:00|946.8|939.13|946.64|938.97|948.4|940.73|946.53|938.86|392
1756708200000|2025-09-01 06:30:00|946.62|938.95|948.27|940.6|949.54|941.87|946.62|938.95|433
1756708500000|2025-09-01 06:35:00|948.3|940.63|950.04|942.37|950.69|943.02|948.02|940.35|486
1756708800000|2025-09-01 06:40:00|950.14|942.47|951.43|943.76|952.05|944.38|949.83|942.16|440
1756709100000|2025-09-01 06:45:00|951.45|943.78|949.09|941.42|951.79|944.12|948.98|941.31|567
1756709400000|2025-09-01 06:50:00|949.11|941.44|948.24|940.57|949.69|942.02|947.64|939.97|496
1756709700000|2025-09-01 06:55:00|948.26|940.59|948.9|941.23|949.01|941.34|947.52|939.85|438
1756710000000|2025-09-01 07:00:00|948.87|941.2|950.38|942.71|951.69|944.02|948.32|940.65|325
1756710300000|2025-09-01 07:05:00|950.39|942.72|946.49|938.82|950.39|942.72|945.64|937.97|177
1756710600000|2025-09-01 07:10:00|946.61|938.94|944.37|936.7|947.01|939.34|944.23|936.56|152
1756710900000|2025-09-01 07:15:00|944.44|936.77|949.69|942.02|950.31|942.64|943.89|936.22|553
1756711200000|2025-09-01 07:20:00|949.74|942.07|954.23|946.56|955.49|947.82|949.15|941.48|745
1756711500000|2025-09-01 07:25:00|954.26|946.59|959.35|951.68|959.57|951.9|952.99|945.32|568
1756711800000|2025-09-01 07:30:00|959.4|951.73|966.07|958.4|967.99|960.32|958.11|950.44|742
1756712100000|2025-09-01 07:35:00|966.03|958.36|961.84|954.17|966.03|958.36|961.66|953.99|778
1756712400000|2025-09-01 07:40:00|961.82|954.15|962.32|954.65|962.49|954.82|959.56|951.89|658
1756712700000|2025-09-01 07:45:00|962.35|954.68|967.99|960.32|968.34|960.67|962.31|954.64|734
1756713000000|2025-09-01 07:50:00|968.02|960.35|974.04|966.37|976.34|968.67|968.02|960.35|815
1756713300000|2025-09-01 07:55:00|973.99|966.32|977.91|970.24|977.96|970.29|972.69|965.02|717
1756713600000|2025-09-01 08:00:00|977.9|970.23|984.42|976.75|985.14|977.47|977.9|970.23|933
1756713900000|2025-09-01 08:05:00|984.57|976.9|978.86|971.19|985.49|977.82|978.86|971.19|866
1756714200000|2025-09-01 08:10:00|978.91|971.24|977.93|970.26|981.33|973.66|977.79|970.12|792
1756714500000|2025-09-01 08:15:00|977.99|970.32|975.2|967.53|978.6|970.93|973.94|966.27|799
1756714800000|2025-09-01 08:20:00|975.09|967.42|976.88|969.21|977.44|969.77|974.54|966.87|687
1756715100000|2025-09-01 08:25:00|976.83|969.16|974.18|966.51|976.89|969.22|973.43|965.76|601
1756715400000|2025-09-01 08:30:00|974.16|966.49|977|969.33|977.28|969.61|974.14|966.47|646
1756715700000|2025-09-01 08:35:00|977.09|969.42|979.41|971.74|979.99|972.32|976.29|968.62|540
1756716000000|2025-09-01 08:40:00|979.45|971.78|979.29|971.62|979.56|971.89|977.29|969.62|643
1756716300000|2025-09-01 08:45:00|979.32|971.65|980.6|972.93|980.67|973|977.08|969.41|599
1756716600000|2025-09-01 08:50:00|980.61|972.94|980.37|972.7|982.51|974.84|979.54|971.87|707
1756716900000|2025-09-01 08:55:00|980.42|972.75|983.61|975.94|983.61|975.94|979.72|972.05|600
1756717200000|2025-09-01 09:00:00|983.52|975.85|984.24|976.57|986.79|979.12|982.09|974.42|777
1756717500000|2025-09-01 09:05:00|984.26|976.59|985.29|977.62|985.41|977.74|982.99|975.32|688
1756717800000|2025-09-01 09:10:00|985.26|977.59|984.6|976.93|986.14|978.47|984.4|976.73|640
1756718100000|2025-09-01 09:15:00|984.61|976.94|982.56|974.89|985.11|977.44|982.21|974.54|710
1756718400000|2025-09-01 09:20:00|982.59|974.92|982.23|974.56|983.11|975.44|981.19|973.52|602
1756718700000|2025-09-01 09:25:00|982.19|974.52|981.16|973.49|983.49|975.82|980.38|972.71|603
1756719000000|2025-09-01 09:30:00|981.15|973.48|981.56|973.89|983.49|975.82|981.08|973.41|651
1756719300000|2025-09-01 09:35:00|981.54|973.87|979.51|971.84|981.77|974.1|977.99|970.32|563
1756719600000|2025-09-01 09:40:00|979.49|971.82|980.23|972.56|980.47|972.8|977.34|969.67|447
1756719900000|2025-09-01 09:45:00|980.29|972.62|977.28|969.61|980.29|972.62|977.24|969.57|448
1756720200000|2025-09-01 09:50:00|977.18|969.51|975.76|968.09|977.36|969.69|975.1|967.43|664
1756720500000|2025-09-01 09:55:00|975.81|968.14|976.14|968.47|976.95|969.28|975.04|967.37|539
1756720800000|2025-09-01 10:00:00|976.19|968.52|974.2|966.53|976.24|968.57|971.72|964.05|629
1756721100000|2025-09-01 10:05:00|974.29|966.62|975.11|967.44|975.69|968.02|973.04|965.37|691
1756721400000|2025-09-01 10:10:00|975.14|967.47|976.05|968.38|976.52|968.85|973.85|966.18|570
1756721700000|2025-09-01 10:15:00|976.02|968.35|972.39|964.72|976.6|968.93|972.28|964.61|671
1756722000000|2025-09-01 10:20:00|972.19|964.52|970.29|962.62|972.81|965.14|969.84|962.17|478
1756722300000|2025-09-01 10:25:00|970.24|962.57|969.1|961.43|970.56|962.89|968.71|961.04|389
1756722600000|2025-09-01 10:30:00|969.08|961.41|966.06|958.39|969.23|961.56|963.53|955.86|694
1756722900000|2025-09-01 10:35:00|966.12|958.45|961.9|954.23|967.41|959.74|961.9|954.23|843
1756723200000|2025-09-01 10:40:00|961.89|954.22|963.49|955.82|963.94|956.27|961.49|953.82|795
1756723500000|2025-09-01 10:45:00|963.56|955.89|960.99|953.32|963.56|955.89|959.89|952.22|671
1756723800000|2025-09-01 10:50:00|960.91|953.24|962.43|954.76|962.66|954.99|960.89|953.22|681
1756724100000|2025-09-01 10:55:00|962.44|954.77|964.14|956.47|964.91|957.24|961.88|954.21|587
1756724400000|2025-09-01 11:00:00|964.11|956.44|966.4|958.73|966.44|958.77|962.79|955.12|677
1756724700000|2025-09-01 11:05:00|966.49|958.82|965.54|957.87|966.66|958.99|964.63|956.96|586
1756725000000|2025-09-01 11:10:00|965.53|957.86|964.49|956.82|965.94|958.27|964.39|956.72|468
1756725300000|2025-09-01 11:15:00|964.31|956.64|963.31|955.64|966.49|958.82|962.49|954.82|507
1756725600000|2025-09-01 11:20:00|963.39|955.72|962.79|955.12|964.69|957.02|962.67|955|481
1756725900000|2025-09-01 11:25:00|962.81|955.14|961.28|953.61|962.81|955.14|961.14|953.47|441
1756726200000|2025-09-01 11:30:00|961.26|953.59|961.54|953.87|961.74|954.07|958.65|950.98|498
1756726500000|2025-09-01 11:35:00|961.51|953.84|958.53|950.86|961.91|954.24|958.39|950.72|588
1756726800000|2025-09-01 11:40:00|958.64|950.97|957.9|950.23|959.7|952.03|957.78|950.11|506
1756727100000|2025-09-01 11:45:00|957.89|950.22|959.49|951.82|959.73|952.06|957.68|950.01|550
1756727400000|2025-09-01 11:50:00|959.4|951.73|960.49|952.82|960.51|952.84|958.44|950.77|592
1756727700000|2025-09-01 11:55:00|960.64|952.97|959.42|951.75|961.84|954.17|959.2|951.53|547
1756728000000|2025-09-01 12:00:00|959.34|951.67|958.33|950.66|959.6|951.93|957.04|949.37|498
1756728300000|2025-09-01 12:05:00|958.36|950.69|963.29|955.62|963.49|955.82|958.33|950.66|511
1756728600000|2025-09-01 12:10:00|963.19|955.52|962.69|955.02|963.49|955.82|961.62|953.95|477
1756728900000|2025-09-01 12:15:00|962.77|955.1|960.77|953.1|962.95|955.28|960.62|952.95|514
1756729200000|2025-09-01 12:20:00|960.74|953.07|961.79|954.12|962.09|954.42|959.69|952.02|443
1756729500000|2025-09-01 12:25:00|961.98|954.31|961.97|954.3|963.99|956.32|961.6|953.93|420
1756729800000|2025-09-01 12:30:00|961.82|954.15|961.96|954.29|962.39|954.72|960.34|952.67|417
1756730100000|2025-09-01 12:35:00|962.08|954.41|962.63|954.96|963.39|955.72|961.81|954.14|435
1756730400000|2025-09-01 12:40:00|962.6|954.93|957.32|949.65|962.69|955.02|957.23|949.56|490
1756730700000|2025-09-01 12:45:00|957.22|949.55|958.68|951.01|959.99|952.32|956.99|949.32|543
1756731000000|2025-09-01 12:50:00|958.66|950.99|956.46|948.79|959.79|952.12|955.69|948.02|517
1756731300000|2025-09-01 12:55:00|956.65|948.98|957.43|949.76|957.87|950.2|955.69|948.02|467
1756731600000|2025-09-01 13:00:00|957.4|949.73|956.36|948.69|958.79|951.12|955.19|947.52|630
1756731900000|2025-09-01 13:05:00|956.31|948.64|958.17|950.5|959.29|951.62|955.69|948.02|579
1756732200000|2025-09-01 13:10:00|958.21|950.54|956.29|948.62|958.29|950.62|955.09|947.42|637
1756732500000|2025-09-01 13:15:00|956.32|948.65|957.09|949.42|957.15|949.48|953.49|945.82|634
1756732800000|2025-09-01 13:20:00|957.15|949.48|958.69|951.02|960.92|953.25|957.09|949.42|659
1756733100000|2025-09-01 13:25:00|958.77|951.1|958.89|951.22|961.58|953.91|958.04|950.37|590
1756733400000|2025-09-01 13:30:00|958.88|951.21|955.09|947.42|959.24|951.57|954.03|946.36|673
1756733700000|2025-09-01 13:35:00|955.17|947.5|953.99|946.32|955.99|948.32|952.69|945.02|645
1756734000000|2025-09-01 13:40:00|953.93|946.26|951.49|943.82|954.29|946.62|951.49|943.82|531
1756734300000|2025-09-01 13:45:00|951.41|943.74|952.36|944.69|954.09|946.42|948.77|941.1|761
1756734600000|2025-09-01 13:50:00|952.33|944.66|950.65|942.98|952.89|945.22|950.64|942.97|527
1756734900000|2025-09-01 13:55:00|950.69|943.02|950.59|942.92|950.79|943.12|949.09|941.42|405
1756735200000|2025-09-01 14:00:00|950.61|942.94|953.44|945.77|954.18|946.51|949.96|942.29|691
1756735500000|2025-09-01 14:05:00|953.43|945.76|952.07|944.4|956.09|948.42|951.28|943.61|654
1756735800000|2025-09-01 14:10:00|952.04|944.37|953|945.33|954.05|946.38|950.91|943.24|616
1756736100000|2025-09-01 14:15:00|952.99|945.32|951.64|943.97|954.91|947.24|950.44|942.77|697
1756736400000|2025-09-01 14:20:00|951.59|943.92|951.49|943.82|952.09|944.42|950.03|942.36|642
1756736700000|2025-09-01 14:25:00|951.52|943.85|951.19|943.52|952.99|945.32|950.5|942.83|461
1756737000000|2025-09-01 14:30:00|951.32|943.65|947.59|939.92|952.29|944.62|947.39|939.72|677
1756737300000|2025-09-01 14:35:00|947.49|939.82|948.31|940.64|949.39|941.72|946.24|938.57|672
1756737600000|2025-09-01 14:40:00|948.24|940.57|948.71|941.04|948.99|941.32|947.2|939.53|532
1756737900000|2025-09-01 14:45:00|948.73|941.06|947.55|939.88|949.47|941.8|945.94|938.27|622
1756738200000|2025-09-01 14:50:00|947.46|939.79|949.79|942.12|950.59|942.92|946.89|939.22|713
1756738500000|2025-09-01 14:55:00|949.8|942.13|949.58|941.91|951.99|944.32|949.34|941.67|587
1756738800000|2025-09-01 15:00:00|949.47|941.8|949.49|941.82|949.79|942.12|947.39|939.72|650
1756739100000|2025-09-01 15:05:00|949.51|941.84|945.74|938.07|950.69|943.02|945.46|937.79|646
1756739400000|2025-09-01 15:10:00|945.77|938.1|945.04|937.37|945.99|938.32|942.85|935.18|684
1756739700000|2025-09-01 15:15:00|945.03|937.36|945.71|938.04|946.62|938.95|943.64|935.97|760
1756740000000|2025-09-01 15:20:00|945.69|938.02|942.2|934.53|945.89|938.22|941.59|933.92|675
1756740300000|2025-09-01 15:25:00|942.21|934.54|942.4|934.73|942.61|934.94|940.94|933.27|656
1756740600000|2025-09-01 15:30:00|942.26|934.59|941.99|934.32|943.44|935.77|940.84|933.17|660
1756740900000|2025-09-01 15:35:00|942.04|934.37|940.19|932.52|942.59|934.92|940.09|932.42|612
1756741200000|2025-09-01 15:40:00|940.17|932.5|940.74|933.07|942.18|934.51|940.04|932.37|613
1756741500000|2025-09-01 15:45:00|940.89|933.22|940.54|932.87|943.04|935.37|940.39|932.72|473
1756741800000|2025-09-01 15:50:00|940.59|932.92|939.01|931.34|940.71|933.04|938.29|930.62|597
1756742100000|2025-09-01 15:55:00|939.09|931.42|940.29|932.62|940.44|932.77|938.43|930.76|682
1756742400000|2025-09-01 16:00:00|940.3|932.63|937.69|930.02|940.87|933.2|937.32|929.65|641
1756742700000|2025-09-01 16:05:00|937.74|930.07|938.71|931.04|940.89|933.22|937.65|929.98|694
1756743000000|2025-09-01 16:10:00|938.79|931.12|940.39|932.72|940.51|932.84|937.53|929.86|540
1756743300000|2025-09-01 16:15:00|940.46|932.79|939.61|931.94|940.49|932.82|937.49|929.82|574
1756743600000|2025-09-01 16:20:00|939.71|932.04|942.78|935.11|944.2|936.53|939.59|931.92|711
1756743900000|2025-09-01 16:25:00|942.81|935.14|943.79|936.12|945.44|937.77|942.03|934.36|619
1756744200000|2025-09-01 16:30:00|943.8|936.13|943.79|936.12|944.19|936.52|941.26|933.59|737
1756744500000|2025-09-01 16:35:00|943.76|936.09|941.04|933.37|945.01|937.34|940.54|932.87|618
1756744800000|2025-09-01 16:40:00|940.99|933.32|940.97|933.3|941.29|933.62|937.6|929.93|589
1756745100000|2025-09-01 16:45:00|940.96|933.29|940.69|933.02|943.59|935.92|940.49|932.82|597
1756745400000|2025-09-01 16:50:00|940.68|933.01|938.59|930.92|940.79|933.12|938.49|930.82|541
1756745700000|2025-09-01 16:55:00|938.69|931.02|940.14|932.47|940.79|933.12|938.19|930.52|410
1756746000000|2025-09-01 17:00:00|940.09|932.42|940.56|932.89|941.09|933.42|938.35|930.68|448
1756746300000|2025-09-01 17:05:00|940.6|932.93|940.89|933.22|942.8|935.13|940.19|932.52|490
1756746600000|2025-09-01 17:10:00|940.96|933.29|938.16|930.49|941.09|933.42|935.11|927.44|769
1756746900000|2025-09-01 17:15:00|938.17|930.5|937.36|929.69|938.58|930.91|936.62|928.95|750
1756747200000|2025-09-01 17:20:00|937.3|929.63|935.4|927.73|938.78|931.11|934.55|926.88|590
1756747500000|2025-09-01 17:25:00|935.41|927.74|934.3|926.63|935.83|928.16|932.87|925.2|587
1756747800000|2025-09-01 17:30:00|934.29|926.62|932.26|924.59|934.99|927.32|931.59|923.92|587
1756748100000|2025-09-01 17:35:00|932.21|924.54|931.39|923.72|934.37|926.7|931.14|923.47|386
1756748400000|2025-09-01 17:40:00|931.33|923.66|932.55|924.88|932.61|924.94|930.56|922.89|494
1756748700000|2025-09-01 17:45:00|932.58|924.91|931.31|923.64|933.09|925.42|931.03|923.36|572
1756749000000|2025-09-01 17:50:00|931.33|923.66|931.89|924.22|934.62|926.95|931.03|923.36|469
1756749300000|2025-09-01 17:55:00|931.92|924.25|932.19|924.52|934.09|926.42|931.92|924.25|409
1756749600000|2025-09-01 18:00:00|932.17|924.5|934.19|926.52|934.38|926.71|931.44|923.77|626
1756749900000|2025-09-01 18:05:00|934.14|926.47|934.07|926.4|937.59|929.92|933.37|925.7|690
1756750200000|2025-09-01 18:10:00|934.06|926.39|937.44|929.77|938.09|930.42|933.92|926.25|583
1756750500000|2025-09-01 18:15:00|937.47|929.8|939.29|931.62|939.3|931.63|936.09|928.42|707
1756750800000|2025-09-01 18:20:00|939.25|931.58|936.99|929.32|939.42|931.75|936.88|929.21|600
1756751100000|2025-09-01 18:25:00|937.02|929.35|941.03|933.36|941.11|933.44|936.11|928.44|512
1756751400000|2025-09-01 18:30:00|941.08|933.41|941.92|934.25|943.42|935.75|940.96|933.29|586
1756751700000|2025-09-01 18:35:00|941.9|934.23|940.69|933.02|942.58|934.91|939.34|931.67|528
1756752000000|2025-09-01 18:40:00|940.68|933.01|941.88|934.21|943.19|935.52|940.68|933.01|548
1756752300000|2025-09-01 18:45:00|941.87|934.2|942|934.33|943.43|935.76|941.31|933.64|450
1756752600000|2025-09-01 18:50:00|941.95|934.28|942.41|934.74|942.5|934.83|941.14|933.47|555
1756752900000|2025-09-01 18:55:00|942.35|934.68|941.59|933.92|942.57|934.9|941.36|933.69|418
1756753200000|2025-09-01 19:00:00|941.49|933.82|943.78|936.11|943.98|936.31|940.85|933.18|558
1756753500000|2025-09-01 19:05:00|943.77|936.1|944.99|937.32|945.11|937.44|942.89|935.22|507
1756753800000|2025-09-01 19:10:00|945.02|937.35|944.32|936.65|945.29|937.62|943.44|935.77|416
1756754100000|2025-09-01 19:15:00|944.39|936.72|943.75|936.08|945.6|937.93|943.11|935.44|544
1756754400000|2025-09-01 19:20:00|943.73|936.06|943.94|936.27|944.59|936.92|942.92|935.25|450
1756754700000|2025-09-01 19:25:00|943.96|936.29|942.29|934.62|944.19|936.52|942.29|934.62|379
1756755000000|2025-09-01 19:30:00|942.24|934.57|945.06|937.39|945.66|937.99|942.24|934.57|473
1756755300000|2025-09-01 19:35:00|945.04|937.37|946.99|939.32|947.19|939.52|945.01|937.34|417
1756755600000|2025-09-01 19:40:00|947.04|939.37|945.53|937.86|947.09|939.42|945.26|937.59|474
1756755900000|2025-09-01 19:45:00|945.38|937.71|945.72|938.05|946.89|939.22|945.38|937.71|509
1756756200000|2025-09-01 19:50:00|945.89|938.22|947.65|939.98|947.66|939.99|944.79|937.12|392
1756756500000|2025-09-01 19:55:00|947.67|940|948.6|940.93|948.61|940.94|946.83|939.16|268
1756756800000|2025-09-01 20:00:00|948.59|940.92|948.19|940.52|948.79|941.12|946.58|938.91|543
1756757100000|2025-09-01 20:05:00|948.24|940.57|947.38|939.71|948.39|940.72|946.31|938.64|584
1756757400000|2025-09-01 20:10:00|947.42|939.75|946.66|938.99|948.59|940.92|946.66|938.99|422
1756757700000|2025-09-01 20:15:00|946.64|938.97|945.23|937.56|946.69|939.02|944.19|936.52|516
1756758000000|2025-09-01 20:20:00|945.3|937.63|942.54|934.87|946.12|938.45|942.34|934.67|535
1756758300000|2025-09-01 20:25:00|942.59|934.92|942.68|935.01|942.99|935.32|942.39|934.72|321
1756758600000|2025-09-01 20:30:00|942.62|934.95|940.32|932.65|942.69|935.02|939.87|932.2|463
1756758900000|2025-09-01 20:35:00|940.21|932.54|932.08|924.41|940.35|932.68|931.32|923.65|656
1756759200000|2025-09-01 20:40:00|932.11|924.44|925.49|917.82|933.83|926.16|925.44|917.77|781
1756759500000|2025-09-01 20:45:00|925.39|917.72|928.9|921.23|931.94|924.27|923.14|915.47|1059
1756759800000|2025-09-01 20:50:00|928.92|921.25|931.19|923.52|931.69|924.02|928.87|921.2|855
1756760100000|2025-09-01 20:55:00|931.24|923.57|930.25|922.58|932.29|924.62|928.77|921.1|678
1756760400000|2025-09-01 21:00:00|930.27|922.6|926.62|918.95|930.74|923.07|923.73|916.06|820
1756760700000|2025-09-01 21:05:00|926.71|919.04|926.42|918.75|928.42|920.75|925.06|917.39|674
1756761000000|2025-09-01 21:10:00|926.41|918.74|926.53|918.86|927.31|919.64|924.41|916.74|514
1756761300000|2025-09-01 21:15:00|926.62|918.95|925.04|917.37|927.35|919.68|924.83|917.16|581
1756761600000|2025-09-01 21:20:00|925.08|917.41|923.59|915.92|925.6|917.93|923.52|915.85|506
1756761900000|2025-09-01 21:25:00|923.55|915.88|923.3|915.63|924.75|917.08|922.81|915.14|481
1756762200000|2025-09-01 21:30:00|923.38|915.71|921.12|913.45|923.71|916.04|920.16|912.49|468
1756762500000|2025-09-01 21:35:00|921.1|913.43|922.26|914.59|922.89|915.22|921.07|913.4|405
1756762800000|2025-09-01 21:40:00|922.19|914.52|918.37|910.7|922.67|915|915.32|907.65|721
1756763100000|2025-09-01 21:45:00|918.35|910.68|921.79|914.12|921.88|914.21|917.15|909.48|435
1756763400000|2025-09-01 21:50:00|921.78|914.11|919.68|912.01|922.14|914.47|919.21|911.54|261
1756763700000|2025-09-01 21:55:00|919.69|912.02|922.88|915.21|923.29|915.62|917.98|910.31|423
1756764000000|2025-09-01 22:00:00|922.85|915.18|919.99|912.32|922.97|915.3|919.64|911.97|689
1756764300000|2025-09-01 22:05:00|920.03|912.36|920.43|912.76|921.09|913.42|918.51|910.84|478
1756764600000|2025-09-01 22:10:00|920.37|912.7|922.29|914.62|923.69|916.02|919.75|912.08|533
1756764900000|2025-09-01 22:15:00|922.33|914.66|926.82|919.15|926.84|919.17|922.06|914.39|578
1756765200000|2025-09-01 22:20:00|926.85|919.18|924.31|916.64|928.37|920.7|923.93|916.26|527
1756765500000|2025-09-01 22:25:00|924.4|916.73|923.2|915.53|925.26|917.59|922.53|914.86|488
1756765800000|2025-09-01 22:30:00|923.25|915.58|924.96|917.29|924.99|917.32|922.26|914.59|447
1756766100000|2025-09-01 22:35:00|925.01|917.34|922.68|915.01|926.23|918.56|922.49|914.82|467
1756766400000|2025-09-01 22:40:00|922.69|915.02|920.71|913.04|922.79|915.12|920.63|912.96|525
1756766700000|2025-09-01 22:45:00|920.73|913.06|922.69|915.02|923.69|916.02|920.39|912.72|574
1756767000000|2025-09-01 22:50:00|922.59|914.92|924.11|916.44|925.2|917.53|922.48|914.81|491
1756767300000|2025-09-01 22:55:00|924.1|916.43|923.39|915.72|925.94|918.27|923.39|915.72|461
1756767600000|2025-09-01 23:00:00|923.55|915.88|928.59|920.92|929.17|921.5|923.34|915.67|596
1756767900000|2025-09-01 23:05:00|928.55|920.88|925.91|918.24|928.61|920.94|925.29|917.62|595
1756768200000|2025-09-01 23:10:00|925.85|918.18|930.67|923|931.25|923.58|925.82|918.15|580
1756768500000|2025-09-01 23:15:00|930.56|922.89|929.66|921.99|930.63|922.96|926.92|919.25|601
1756768800000|2025-09-01 23:20:00|929.61|921.94|927.12|919.45|930.37|922.7|926.94|919.27|562
1756769100000|2025-09-01 23:25:00|927.16|919.49|928.81|921.14|929.07|921.4|927.12|919.45|422
1756769400000|2025-09-01 23:30:00|928.8|921.13|927.11|919.44|929.28|921.61|926.02|918.35|475
1756769700000|2025-09-01 23:35:00|927.1|919.43|929.81|922.14|930.19|922.52|927.07|919.4|409
1756770000000|2025-09-01 23:40:00|929.86|922.19|934.41|926.74|934.44|926.77|929.82|922.15|463
1756770300000|2025-09-01 23:45:00|934.42|926.75|936.34|928.67|939.55|931.88|934.21|926.54|716
1756770600000|2025-09-01 23:50:00|936.39|928.72|936.04|928.37|937.23|929.56|935|927.33|571
1756770900000|2025-09-01 23:55:00|936.03|928.36|938.82|931.15|939.03|931.36|935.85|928.18|525
1756771200000|2025-09-02 00:00:00|938.83|931.16|938.55|930.88|939.49|931.82|937.1|929.43|587
1756771500000|2025-09-02 00:05:00|938.61|930.94|937.6|929.93|939.56|931.89|936.78|929.11|576
1756771800000|2025-09-02 00:10:00|937.61|929.94|936.09|928.42|938.45|930.78|935.34|927.67|575
1756772100000|2025-09-02 00:15:00|936.04|928.37|938.01|930.34|938.79|931.12|936.04|928.37|655
1756772400000|2025-09-02 00:20:00|937.96|930.29|937.54|929.87|940.55|932.88|936.8|929.13|636
1756772700000|2025-09-02 00:25:00|937.46|929.79|936.44|928.77|938.28|930.61|936.41|928.74|429
1756773000000|2025-09-02 00:30:00|936.43|928.76|935.88|928.21|937.64|929.97|934.91|927.24|596
1756773300000|2025-09-02 00:35:00|935.81|928.14|934.7|927.03|935.98|928.31|932.29|924.62|479
1756773600000|2025-09-02 00:40:00|934.69|927.02|932.15|924.48|935.19|927.52|932.02|924.35|496
1756773900000|2025-09-02 00:45:00|932.16|924.49|935.68|928.01|936.1|928.43|931.95|924.28|548
1756774200000|2025-09-02 00:50:00|935.74|928.07|935.1|927.43|937.59|929.92|934.87|927.2|529
1756774500000|2025-09-02 00:55:00|935.14|927.47|935.87|928.2|935.94|928.27|933.28|925.61|387
1756774800000|2025-09-02 01:00:00|935.86|928.19|938.33|930.66|939.31|931.64|935.43|927.76|472
1756775100000|2025-09-02 01:05:00|938.31|930.64|936.89|929.22|939.79|932.12|936.89|929.22|524
1756775400000|2025-09-02 01:10:00|936.93|929.26|935.78|928.11|937.89|930.22|935.61|927.94|544
1756775700000|2025-09-02 01:15:00|935.79|928.12|935.23|927.56|936.09|928.42|933.23|925.56|578
1756776000000|2025-09-02 01:20:00|935.36|927.69|938.24|930.57|939.82|932.15|935.26|927.59|596
1756776300000|2025-09-02 01:25:00|938.3|930.63|937.91|930.24|938.39|930.72|936.3|928.63|539
1756776600000|2025-09-02 01:30:00|937.9|930.23|936.31|928.64|938.76|931.09|935.77|928.1|628
1756776900000|2025-09-02 01:35:00|936.33|928.66|938.14|930.47|938.31|930.64|934.88|927.21|541
1756777200000|2025-09-02 01:40:00|938.09|930.42|945.3|937.63|946.09|938.42|937.89|930.22|579
1756777500000|2025-09-02 01:45:00|945.36|937.69|948.1|940.43|948.12|940.45|943.75|936.08|741
1756777800000|2025-09-02 01:50:00|948.12|940.45|945.94|938.27|948.39|940.72|945.84|938.17|633
1756778100000|2025-09-02 01:55:00|945.96|938.29|942.49|934.82|946.01|938.34|942.49|934.82|471
1756778400000|2025-09-02 02:00:00|942.47|934.8|943.8|936.13|944.02|936.35|941.17|933.5|518
1756778700000|2025-09-02 02:05:00|943.81|936.14|943.07|935.4|945.99|938.32|943.03|935.36|533
1756779000000|2025-09-02 02:10:00|943.08|935.41|943.93|936.26|944.14|936.47|942.29|934.62|515
1756779300000|2025-09-02 02:15:00|943.94|936.27|941.79|934.12|943.94|936.27|940.47|932.8|402
1756779600000|2025-09-02 02:20:00|941.89|934.22|946.62|938.95|946.79|939.12|941.74|934.07|560
1756779900000|2025-09-02 02:25:00|946.79|939.12|945.98|938.31|947.29|939.62|945.43|937.76|545
1756780200000|2025-09-02 02:30:00|945.97|938.3|946.39|938.72|946.79|939.12|944.55|936.88|548
1756780500000|2025-09-02 02:35:00|946.44|938.77|945.33|937.66|949.19|941.52|945.24|937.57|550
1756780800000|2025-09-02 02:40:00|945.29|937.62|946.49|938.82|946.84|939.17|943.54|935.87|499
1756781100000|2025-09-02 02:45:00|946.48|938.81|948.74|941.07|948.8|941.13|945.47|937.8|574
1756781400000|2025-09-02 02:50:00|948.8|941.13|949.43|941.76|951.89|944.22|948.41|940.74|603
1756781700000|2025-09-02 02:55:00|949.41|941.74|953|945.33|953.54|945.87|948.92|941.25|614
1756782000000|2025-09-02 03:00:00|952.97|945.3|951.17|943.5|954.49|946.82|950.94|943.27|752
1756782300000|2025-09-02 03:05:00|951.16|943.49|955.34|947.67|956.19|948.52|950.64|942.97|717
1756782600000|2025-09-02 03:10:00|955.33|947.66|956.64|948.97|956.91|949.24|955.05|947.38|613
1756782900000|2025-09-02 03:15:00|956.59|948.92|956.29|948.62|959.44|951.77|956.25|948.58|727
1756783200000|2025-09-02 03:20:00|956.3|948.63|954.53|946.86|956.49|948.82|954.22|946.55|623
1756783500000|2025-09-02 03:25:00|954.56|946.89|953.9|946.23|955.14|947.47|953.48|945.81|572
1756783800000|2025-09-02 03:30:00|953.89|946.22|953.33|945.66|953.99|946.32|952.03|944.36|672
1756784100000|2025-09-02 03:35:00|953.48|945.81|953.48|945.81|954.74|947.07|953.06|945.39|495
1756784400000|2025-09-02 03:40:00|953.69|946.02|954.7|947.03|955.74|948.07|953.48|945.81|373
1756784700000|2025-09-02 03:45:00|954.65|946.98|956.06|948.39|956.19|948.52|954.65|946.98|303
1756785000000|2025-09-02 03:50:00|956.1|948.43|958.37|950.7|958.39|950.72|956.06|948.39|400
1756785300000|2025-09-02 03:55:00|958.35|950.68|957.43|949.76|958.37|950.7|956.47|948.8|372
1756785600000|2025-09-02 04:00:00|957.42|949.75|956.32|948.65|957.79|950.12|955.41|947.74|474
1756785900000|2025-09-02 04:05:00|956.38|948.71|955.29|947.62|957.39|949.72|955.04|947.37|483
1756786200000|2025-09-02 04:10:00|955.31|947.64|956.29|948.62|956.37|948.7|955.09|947.42|401
1756786500000|2025-09-02 04:15:00|956.27|948.6|959.52|951.85|959.52|951.85|955.39|947.72|442
1756786800000|2025-09-02 04:20:00|959.5|951.83|960.54|952.87|961.63|953.96|959.14|951.47|546
1756787100000|2025-09-02 04:25:00|960.61|952.94|959.29|951.62|961.24|953.57|958.71|951.04|553
1756787400000|2025-09-02 04:30:00|959.39|951.72|959.42|951.75|961.48|953.81|959.32|951.65|499
1756787700000|2025-09-02 04:35:00|959.46|951.79|959.94|952.27|960.79|953.12|958.99|951.32|412
1756788000000|2025-09-02 04:40:00|959.97|952.3|961.66|953.99|961.98|954.31|959.71|952.04|406
1756788300000|2025-09-02 04:45:00|961.6|953.93|960.18|952.51|962.59|954.92|960.13|952.46|489
1756788600000|2025-09-02 04:50:00|960.14|952.47|960.95|953.28|961.24|953.57|959.19|951.52|473
1756788900000|2025-09-02 04:55:00|960.99|953.32|962.49|954.82|962.69|955.02|960.34|952.67|339
1756789200000|2025-09-02 05:00:00|962.5|954.83|960.84|953.17|963.49|955.82|960.84|953.17|533
1756789500000|2025-09-02 05:05:00|960.79|953.12|959.76|952.09|960.99|953.32|959.34|951.67|454
1756789800000|2025-09-02 05:10:00|959.83|952.16|962.21|954.54|962.21|954.54|959.59|951.92|431
1756790100000|2025-09-02 05:15:00|962.39|954.72|962.49|954.82|962.89|955.22|960.48|952.81|475
1756790400000|2025-09-02 05:20:00|962.43|954.76|960.99|953.32|962.59|954.92|960.09|952.42|440
1756790700000|2025-09-02 05:25:00|960.97|953.3|960.15|952.48|961.99|954.32|959.87|952.2|422
1756791000000|2025-09-02 05:30:00|960.22|952.55|961.94|954.27|961.99|954.32|960.22|952.55|363
1756791300000|2025-09-02 05:35:00|961.91|954.24|962.08|954.41|962.97|955.3|961.36|953.69|367
1756791600000|2025-09-02 05:40:00|961.97|954.3|960.37|952.7|962.6|954.93|960.22|952.55|374
1756791900000|2025-09-02 05:45:00|960.34|952.67|960.77|953.1|962.09|954.42|960.18|952.51|395
1756792200000|2025-09-02 05:50:00|960.79|953.12|960.28|952.61|961.99|954.32|960.23|952.56|280
1756792500000|2025-09-02 05:55:00|960.29|952.62|959.93|952.26|960.29|952.62|959.23|951.56|197
1756792800000|2025-09-02 06:00:00|959.98|952.31|959.68|952.01|961.59|953.92|959.28|951.61|343
1756793100000|2025-09-02 06:05:00|959.59|951.92|962.49|954.82|963.18|955.51|959.52|951.85|502
1756793400000|2025-09-02 06:10:00|962.5|954.83|961.59|953.92|962.79|955.12|960.19|952.52|500
1756793700000|2025-09-02 06:15:00|961.61|953.94|962.97|955.3|962.99|955.32|960.49|952.82|473
1756794000000|2025-09-02 06:20:00|962.99|955.32|963.49|955.82|964.03|956.36|962.67|955|444
1756794300000|2025-09-02 06:25:00|963.42|955.75|962.88|955.21|963.42|955.75|962.32|954.65|425
1756794600000|2025-09-02 06:30:00|962.87|955.2|963.73|956.06|963.79|956.12|961.97|954.3|387
1756794900000|2025-09-02 06:35:00|963.71|956.04|965.73|958.06|965.75|958.08|963.71|956.04|431
1756795200000|2025-09-02 06:40:00|965.74|958.07|966.29|958.62|967.99|960.32|965.32|957.65|422
1756795500000|2025-09-02 06:45:00|966.21|958.54|966.34|958.67|967.57|959.9|965.81|958.14|474
1756795800000|2025-09-02 06:50:00|966.33|958.66|965.42|957.75|966.34|958.67|964.16|956.49|438
1756796100000|2025-09-02 06:55:00|965.43|957.76|966.49|958.82|967.12|959.45|965.43|957.76|494
1756796400000|2025-09-02 07:00:00|966.43|958.76|965.56|957.89|966.6|958.93|965.34|957.67|341
1756796700000|2025-09-02 07:05:00|965.59|957.92|964.44|956.77|966.13|958.46|963.94|956.27|304
1756797000000|2025-09-02 07:10:00|964.39|956.72|960.86|953.19|964.39|956.72|960.85|953.18|303
1756797300000|2025-09-02 07:15:00|960.87|953.2|961.69|954.02|962.61|954.94|960.87|953.2|340
1756797600000|2025-09-02 07:20:00|961.49|953.82|957.74|950.07|961.54|953.87|957.71|950.04|319
1756797900000|2025-09-02 07:25:00|957.79|950.12|959.31|951.64|959.79|952.12|957.74|950.07|414
1756798200000|2025-09-02 07:30:00|959.27|951.6|957.54|949.87|960.5|952.83|957.49|949.82|472
1756798500000|2025-09-02 07:35:00|957.49|949.82|957.25|949.58|958.09|950.42|956.99|949.32|462
1756798800000|2025-09-02 07:40:00|957.29|949.62|956.74|949.07|957.79|950.12|956.24|948.57|418
1756799100000|2025-09-02 07:45:00|956.69|949.02|954.18|946.51|957.54|949.87|954.14|946.47|346
1756799400000|2025-09-02 07:50:00|954.16|946.49|951.64|943.97|954.24|946.57|951.28|943.61|417
1756799700000|2025-09-02 07:55:00|951.69|944.02|952.97|945.3|953.14|945.47|951.65|943.98|410
1756800000000|2025-09-02 08:00:00|952.94|945.27|953.7|946.03|956.33|948.66|952.58|944.91|531
1756800300000|2025-09-02 08:05:00|953.74|946.07|952.93|945.26|953.74|946.07|952.26|944.59|601
1756800600000|2025-09-02 08:10:00|953|945.33|952.29|944.62|954.22|946.55|952.19|944.52|453
1756800900000|2025-09-02 08:15:00|952.28|944.61|954.11|946.44|954.11|946.44|951.86|944.19|369
1756801200000|2025-09-02 08:20:00|954.13|946.46|954.44|946.77|955.81|948.14|953.61|945.94|463
1756801500000|2025-09-02 08:25:00|954.42|946.75|956.53|948.86|956.54|948.87|954.28|946.61|346
1756801800000|2025-09-02 08:30:00|956.49|948.82|954.88|947.21|956.97|949.3|954.86|947.19|425
1756802100000|2025-09-02 08:35:00|954.93|947.26|956.37|948.7|956.5|948.83|954.9|947.23|348
1756802400000|2025-09-02 08:40:00|956.35|948.68|957.59|949.92|958.55|950.88|956.29|948.62|543
1756802700000|2025-09-02 08:45:00|957.52|949.85|957.94|950.27|958.59|950.92|956.89|949.22|406
1756803000000|2025-09-02 08:50:00|957.91|950.24|956.47|948.8|959.15|951.48|956.09|948.42|333
1756803300000|2025-09-02 08:55:00|956.52|948.85|954.89|947.22|956.52|948.85|954.89|947.22|262
1756803600000|2025-09-02 09:00:00|954.84|947.17|955.71|948.04|955.99|948.32|953.64|945.97|279
1756803900000|2025-09-02 09:05:00|955.69|948.02|955.19|947.52|956.29|948.62|954.99|947.32|275
1756804200000|2025-09-02 09:10:00|955.16|947.49|956.19|948.52|957.08|949.41|954.19|946.52|301
1756804500000|2025-09-02 09:15:00|956.14|948.47|957.19|949.52|957.19|949.52|955.34|947.67|343
1756804800000|2025-09-02 09:20:00|957.11|949.44|953.79|946.12|957.32|949.65|953.69|946.02|454
1756805100000|2025-09-02 09:25:00|953.85|946.18|953.05|945.38|953.94|946.27|952.34|944.67|293
1756805400000|2025-09-02 09:30:00|953.04|945.37|954.09|946.42|954.19|946.52|951.83|944.16|433
1756805700000|2025-09-02 09:35:00|954.04|946.37|954.49|946.82|954.94|947.27|954.04|946.37|321
1756806000000|2025-09-02 09:40:00|954.59|946.92|953.99|946.32|954.59|946.92|952.89|945.22|354
1756806300000|2025-09-02 09:45:00|953.94|946.27|953.7|946.03|954.73|947.06|953.29|945.62|403
1756806600000|2025-09-02 09:50:00|953.65|945.98|954.94|947.27|955.49|947.82|953.61|945.94|374
1756806900000|2025-09-02 09:55:00|954.99|947.32|955.98|948.31|956.19|948.52|954.94|947.27|324
1756807200000|2025-09-02 10:00:00|956.08|948.41|956.39|948.72|956.64|948.97|955.19|947.52|424
1756807500000|2025-09-02 10:05:00|956.35|948.68|955.78|948.11|956.59|948.92|955.09|947.42|288
1756807800000|2025-09-02 10:10:00|955.81|948.14|956.03|948.36|956.03|948.36|955.09|947.42|280
1756808100000|2025-09-02 10:15:00|956|948.33|953.78|946.11|956.39|948.72|953.72|946.05|317
1756808400000|2025-09-02 10:20:00|953.69|946.02|955.64|947.97|955.74|948.07|953.66|945.99|411
1756808700000|2025-09-02 10:25:00|955.54|947.87|957.99|950.32|958.15|950.48|955.54|947.87|423
1756809000000|2025-09-02 10:30:00|957.96|950.29|957.33|949.66|959.11|951.44|956.74|949.07|548
1756809300000|2025-09-02 10:35:00|957.31|949.64|958.78|951.11|958.89|951.22|957.15|949.48|477
1756809600000|2025-09-02 10:40:00|958.77|951.1|960.09|952.42|960.29|952.62|958.4|950.73|552
1756809900000|2025-09-02 10:45:00|960.08|952.41|959.93|952.26|960.3|952.63|959.07|951.4|423
1756810200000|2025-09-02 10:50:00|959.88|952.21|959.33|951.66|960.37|952.7|958.57|950.9|320
1756810500000|2025-09-02 10:55:00|959.34|951.67|960.62|952.95|960.62|952.95|959.24|951.57|343
1756810800000|2025-09-02 11:00:00|960.68|953.01|958.22|950.55|961.34|953.67|958.09|950.42|418
1756811100000|2025-09-02 11:05:00|958.18|950.51|957.76|950.09|958.27|950.6|956.99|949.32|322
1756811400000|2025-09-02 11:10:00|957.78|950.11|956.54|948.87|958.71|951.04|955.99|948.32|447
1756811700000|2025-09-02 11:15:00|956.49|948.82|956.66|948.99|958.17|950.5|956.14|948.47|534
1756812000000|2025-09-02 11:20:00|956.63|948.96|956.94|949.27|957.67|950|956.39|948.72|480
1756812300000|2025-09-02 11:25:00|956.89|949.22|956.09|948.42|957.69|950.02|955.74|948.07|435
1756812600000|2025-09-02 11:30:00|956.04|948.37|957.43|949.76|958.32|950.65|955.88|948.21|430
1756812900000|2025-09-02 11:35:00|957.4|949.73|956.1|948.43|957.96|950.29|956.04|948.37|429
1756813200000|2025-09-02 11:40:00|956.05|948.38|956.11|948.44|957.91|950.24|955.69|948.02|340
1756813500000|2025-09-02 11:45:00|956.14|948.47|953.56|945.89|956.54|948.87|953.52|945.85|195
1756813800000|2025-09-02 11:50:00|953.53|945.86|949.64|941.97|953.64|945.97|949.54|941.87|367
1756814100000|2025-09-02 11:55:00|949.7|942.03|949.33|941.66|950.09|942.42|948.49|940.82|221
1756814400000|2025-09-02 12:00:00|949.34|941.67|945.84|938.17|950.67|943|945.84|938.17|548
1756814700000|2025-09-02 12:05:00|945.83|938.16|942.81|935.14|946.38|938.71|941.89|934.22|523
1756815000000|2025-09-02 12:10:00|942.79|935.12|944.04|936.37|945.35|937.68|942.04|934.37|671
1756815300000|2025-09-02 12:15:00|944.06|936.39|945.77|938.1|945.89|938.22|942.19|934.52|752
1756815600000|2025-09-02 12:20:00|945.61|937.94|947.11|939.44|948.3|940.63|945.61|937.94|611
1756815900000|2025-09-02 12:25:00|947.1|939.43|949.63|941.96|949.88|942.21|946.84|939.17|541
1756816200000|2025-09-02 12:30:00|949.74|942.07|949.84|942.17|951.04|943.37|949.2|941.53|714
1756816500000|2025-09-02 12:35:00|949.83|942.16|946.84|939.17|950.09|942.42|945.47|937.8|671
1756816800000|2025-09-02 12:40:00|946.79|939.12|942.02|934.35|947.39|939.72|940.63|932.96|750
1756817100000|2025-09-02 12:45:00|942.03|934.36|934.84|927.17|942.21|934.54|934.61|926.94|835
1756817400000|2025-09-02 12:50:00|934.81|927.14|933.82|926.15|938.49|930.82|931.98|924.31|753
1756817700000|2025-09-02 12:55:00|933.84|926.17|933.18|925.51|936.7|929.03|932.44|924.77|880
1756818000000|2025-09-02 13:00:00|933.22|925.55|936.32|928.65|937.22|929.55|932.69|925.02|861
1756818300000|2025-09-02 13:05:00|936.34|928.67|940.12|932.45|940.34|932.67|935.17|927.5|839
1756818600000|2025-09-02 13:10:00|940.2|932.53|938.64|930.97|941.3|933.63|938.48|930.81|581
1756818900000|2025-09-02 13:15:00|938.69|931.02|939.24|931.57|940.79|933.12|938.48|930.81|823
1756819200000|2025-09-02 13:20:00|939.35|931.68|940.5|932.83|941.36|933.69|938.89|931.22|728
1756819500000|2025-09-02 13:25:00|940.49|932.82|942.45|934.78|945.49|937.82|940.49|932.82|739
1756819800000|2025-09-02 13:30:00|942.52|934.85|942.32|934.65|943.97|936.3|937.19|929.52|1004
1756820100000|2025-09-02 13:35:00|942.29|934.62|951.49|943.82|957.14|949.47|942.16|934.49|1015
1756820400000|2025-09-02 13:40:00|951.52|943.85|955.14|947.47|955.63|947.96|950.24|942.57|947
1756820700000|2025-09-02 13:45:00|955.04|947.37|960.04|952.37|963.44|955.77|953.89|946.22|982
1756821000000|2025-09-02 13:50:00|960.19|952.52|961.14|953.47|964.09|956.42|959.64|951.97|911
1756821300000|2025-09-02 13:55:00|961.18|953.51|959.3|951.63|961.8|954.13|958.44|950.77|805
1756821600000|2025-09-02 14:00:00|959.44|951.77|955.74|948.07|965.16|957.49|955.08|947.41|1004
1756821900000|2025-09-02 14:05:00|955.76|948.09|955.98|948.31|956.19|948.52|952.12|944.45|873
1756822200000|2025-09-02 14:10:00|956.19|948.52|956.14|948.47|959.4|951.73|955.49|947.82|764
1756822500000|2025-09-02 14:15:00|956.04|948.37|958.54|950.87|960.32|952.65|952.32|944.65|858
1756822800000|2025-09-02 14:20:00|958.45|950.78|959.23|951.56|963.24|955.57|958.04|950.37|870
1756823100000|2025-09-02 14:25:00|959.24|951.57|963.51|955.84|963.59|955.92|958.21|950.54|814
1756823400000|2025-09-02 14:30:00|963.49|955.82|963.2|955.53|964.49|956.82|961.09|953.42|863
1756823700000|2025-09-02 14:35:00|963.17|955.5|961.39|953.72|965.45|957.78|960.71|953.04|850
1756824000000|2025-09-02 14:40:00|961.44|953.77|960.81|953.14|961.63|953.96|959.19|951.52|839
1756824300000|2025-09-02 14:45:00|961.09|953.42|961.19|953.52|961.79|954.12|958.19|950.52|805
1756824600000|2025-09-02 14:50:00|961.14|953.47|957.48|949.81|961.86|954.19|957.41|949.74|870
1756824900000|2025-09-02 14:55:00|957.49|949.82|958.49|950.82|958.96|951.29|955.14|947.47|681
1756825200000|2025-09-02 15:00:00|958.54|950.87|955.17|947.5|959.52|951.85|955.13|947.46|649
1756825500000|2025-09-02 15:05:00|955.13|947.46|953.19|945.52|955.64|947.97|950.54|942.87|772
1756825800000|2025-09-02 15:10:00|953.24|945.57|954.64|946.97|954.71|947.04|951.59|943.92|712
1756826100000|2025-09-02 15:15:00|954.62|946.95|952.14|944.47|956.79|949.12|951.81|944.14|741
1756826400000|2025-09-02 15:20:00|952.07|944.4|951.53|943.86|953.59|945.92|951.14|943.47|664
1756826700000|2025-09-02 15:25:00|951.5|943.83|951.84|944.17|952.69|945.02|949.89|942.22|702
1756827000000|2025-09-02 15:30:00|951.79|944.12|948.99|941.32|952.11|944.44|948.5|940.83|560
1756827300000|2025-09-02 15:35:00|948.95|941.28|945.54|937.87|948.95|941.28|945.16|937.49|712
1756827600000|2025-09-02 15:40:00|945.57|937.9|944.36|936.69|946.44|938.77|944.18|936.51|636
1756827900000|2025-09-02 15:45:00|944.35|936.68|942.74|935.07|946.08|938.41|942.19|934.52|550
1756828200000|2025-09-02 15:50:00|942.76|935.09|939.43|931.76|943.14|935.47|938.21|930.54|557
1756828500000|2025-09-02 15:55:00|939.37|931.7|941.31|933.64|941.31|933.64|939.04|931.37|583
1756828800000|2025-09-02 16:00:00|941.25|933.58|944.67|937|945.46|937.79|941.24|933.57|744
1756829100000|2025-09-02 16:05:00|944.64|936.97|944.59|936.92|947.36|939.69|944.11|936.44|731
1756829400000|2025-09-02 16:10:00|944.6|936.93|946.09|938.42|949.2|941.53|944.6|936.93|699
1756829700000|2025-09-02 16:15:00|946.14|938.47|948.34|940.67|948.84|941.17|946.04|938.37|537
1756830000000|2025-09-02 16:20:00|948.32|940.65|943.92|936.25|948.34|940.67|943.11|935.44|496
1756830300000|2025-09-02 16:25:00|943.97|936.3|942.63|934.96|944.01|936.34|941.46|933.79|603
1756830600000|2025-09-02 16:30:00|942.66|934.99|945.24|937.57|945.89|938.22|942.49|934.82|706
1756830900000|2025-09-02 16:35:00|945.19|937.52|946.16|938.49|947.59|939.92|944.93|937.26|693
1756831200000|2025-09-02 16:40:00|946.18|938.51|948.19|940.52|949.65|941.98|945.81|938.14|502
1756831500000|2025-09-02 16:45:00|948.16|940.49|947.94|940.27|949.5|941.83|946.73|939.06|452
1756831800000|2025-09-02 16:50:00|948.04|940.37|948.24|940.57|950.59|942.92|947.84|940.17|562
1756832100000|2025-09-02 16:55:00|948.19|940.52|949.44|941.77|950.35|942.68|947.54|939.87|500
1756832400000|2025-09-02 17:00:00|949.51|941.84|954.1|946.43|954.23|946.56|949.41|941.74|613
1756832700000|2025-09-02 17:05:00|954.09|946.42|951.25|943.58|954.11|946.44|951.04|943.37|621
1756833000000|2025-09-02 17:10:00|951.24|943.57|949.76|942.09|951.84|944.17|949.25|941.58|486
1756833300000|2025-09-02 17:15:00|949.78|942.11|952.21|944.54|952.31|944.64|949.54|941.87|495
1756833600000|2025-09-02 17:20:00|952.19|944.52|952.06|944.39|952.52|944.85|950.29|942.62|439
1756833900000|2025-09-02 17:25:00|952.04|944.37|954.29|946.62|954.87|947.2|951.89|944.22|545
1756834200000|2025-09-02 17:30:00|954.24|946.57|957.25|949.58|957.84|950.17|954.19|946.52|665
1756834500000|2025-09-02 17:35:00|957.24|949.57|954.54|946.87|957.34|949.67|953.74|946.07|624
1756834800000|2025-09-02 17:40:00|954.49|946.82|953.45|945.78|956.04|948.37|953.45|945.78|586
1756835100000|2025-09-02 17:45:00|953.46|945.79|952.94|945.27|954.64|946.97|952.59|944.92|544
1756835400000|2025-09-02 17:50:00|952.95|945.28|951.87|944.2|955.52|947.85|951.86|944.19|518
1756835700000|2025-09-02 17:55:00|951.88|944.21|953.17|945.5|953.78|946.11|951.88|944.21|423
1756836000000|2025-09-02 18:00:00|953.15|945.48|950.7|943.03|954.27|946.6|949.6|941.93|571
1756836300000|2025-09-02 18:05:00|950.76|943.09|948.99|941.32|951.19|943.52|948.22|940.55|641
1756836600000|2025-09-02 18:10:00|948.94|941.27|949.14|941.47|949.29|941.62|947.79|940.12|359
1756836900000|2025-09-02 18:15:00|949.23|941.56|946.22|938.55|949.74|942.07|945.64|937.97|387
1756837200000|2025-09-02 18:20:00|946.24|938.57|948.19|940.52|949.26|941.59|945.99|938.32|339
1756837500000|2025-09-02 18:25:00|948.2|940.53|946.74|939.07|948.31|940.64|946.31|938.64|289
1756837800000|2025-09-02 18:30:00|946.75|939.08|947.62|939.95|947.89|940.22|945.39|937.72|428
1756838100000|2025-09-02 18:35:00|947.54|939.87|946.02|938.35|948.28|940.61|945.94|938.27|325
1756838400000|2025-09-02 18:40:00|946|938.33|944.89|937.22|946|938.33|944.23|936.56|516
1756838700000|2025-09-02 18:45:00|944.9|937.23|946.38|938.71|947.4|939.73|941.49|933.82|683
1756839000000|2025-09-02 18:50:00|946.34|938.67|953.05|945.38|953.06|945.39|946.23|938.56|742
1756839300000|2025-09-02 18:55:00|953.08|945.41|949.84|942.17|953.86|946.19|949.69|942.02|564
1756839600000|2025-09-02 19:00:00|949.81|942.14|951.41|943.74|951.41|943.74|948.49|940.82|591
1756839900000|2025-09-02 19:05:00|951.44|943.77|952.34|944.67|954.62|946.95|951.24|943.57|614
1756840200000|2025-09-02 19:10:00|952.39|944.72|946.89|939.22|952.53|944.86|946.89|939.22|621
1756840500000|2025-09-02 19:15:00|946.92|939.25|948.82|941.15|948.89|941.22|945.74|938.07|553
1756840800000|2025-09-02 19:20:00|948.78|941.11|945.19|937.52|949.16|941.49|944.74|937.07|486
1756841100000|2025-09-02 19:25:00|945.17|937.5|945.69|938.02|946.29|938.62|945.14|937.47|579
1756841400000|2025-09-02 19:30:00|945.68|938.01|944.85|937.18|945.93|938.26|943.91|936.24|668
1756841700000|2025-09-02 19:35:00|944.8|937.13|945.95|938.28|946.89|939.22|944.49|936.82|545
1756842000000|2025-09-02 19:40:00|945.97|938.3|946.29|938.62|946.89|939.22|945.49|937.82|454
1756842300000|2025-09-02 19:45:00|946.24|938.57|947.82|940.15|948.24|940.57|945.29|937.62|572
1756842600000|2025-09-02 19:50:00|947.85|940.18|946.95|939.28|948.74|941.07|946.04|938.37|594
1756842900000|2025-09-02 19:55:00|946.93|939.26|947.22|939.55|948.01|940.34|945.94|938.27|572
1756843200000|2025-09-02 20:00:00|947.2|939.53|947.8|940.13|948.04|940.37|944.77|937.1|661
1756843500000|2025-09-02 20:05:00|947.83|940.16|950.95|943.28|950.99|943.32|946.61|938.94|551
1756843800000|2025-09-02 20:10:00|951.01|943.34|952.09|944.42|952.11|944.44|949.49|941.82|654
1756844100000|2025-09-02 20:15:00|952.16|944.49|956.81|949.14|956.81|949.14|952.14|944.47|633
1756844400000|2025-09-02 20:20:00|956.84|949.17|957.48|949.81|960.19|952.52|956.58|948.91|718
1756844700000|2025-09-02 20:25:00|957.53|949.86|957.29|949.62|958.34|950.67|956.36|948.69|624
1756845000000|2025-09-02 20:30:00|957.38|949.71|956.64|948.97|957.61|949.94|954.14|946.47|601
1756845300000|2025-09-02 20:35:00|956.59|948.92|958.94|951.27|958.94|951.27|956.19|948.52|536
1756845600000|2025-09-02 20:40:00|958.91|951.24|958.46|950.79|960.19|952.52|958.03|950.36|551
1756845900000|2025-09-02 20:45:00|958.47|950.8|958.17|950.5|958.59|950.92|955.47|947.8|617
1756846200000|2025-09-02 20:50:00|958.18|950.51|958.18|950.51|958.39|950.72|956.39|948.72|468
1756846500000|2025-09-02 20:55:00|958.24|950.57|958.55|950.88|959.48|951.81|958.04|950.37|339
1756846800000|2025-09-02 21:00:00|958.56|950.89|958.05|950.38|959.4|951.73|957.99|950.32|291
1756847100000|2025-09-02 21:05:00|958.04|950.37|960.69|953.02|960.69|953.02|957.84|950.17|248
1756847400000|2025-09-02 21:10:00|960.71|953.04|960.2|952.53|960.79|953.12|959.2|951.53|404
1756847700000|2025-09-02 21:15:00|960.17|952.5|956.96|949.29|960.72|953.05|956.93|949.26|407
1756848000000|2025-09-02 21:20:00|956.94|949.27|956.9|949.23|957.74|950.07|955.77|948.1|363
1756848300000|2025-09-02 21:25:00|956.89|949.22|957.9|950.23|957.9|950.23|956.71|949.04|202
1756848600000|2025-09-02 21:30:00|957.89|950.22|959.8|952.13|959.86|952.19|957.86|950.19|239
1756848900000|2025-09-02 21:35:00|959.81|952.14|961.68|954.01|961.7|954.03|959.63|951.96|146
1756849200000|2025-09-02 21:40:00|961.67|954|961.52|953.85|961.75|954.08|960.78|953.11|147
1756849500000|2025-09-02 21:45:00|961.53|953.86|961.14|953.47|961.55|953.88|961.09|953.42|68
1756849800000|2025-09-02 21:50:00|961.13|953.46|962.26|954.59|962.26|954.59|960.51|952.84|86
1756850100000|2025-09-02 21:55:00|962.27|954.6|962|954.33|962.54|954.87|961.21|953.54|145
1756850400000|2025-09-02 22:00:00|962.21|954.54|959.43|951.76|962.21|954.54|958.72|951.05|519
1756850700000|2025-09-02 22:05:00|959.39|951.72|959.64|951.97|960.37|952.7|957.98|950.31|463
1756851000000|2025-09-02 22:10:00|959.69|952.02|961.65|953.98|961.79|954.12|958.68|951.01|462
1756851300000|2025-09-02 22:15:00|961.66|953.99|960.38|952.71|963.23|955.56|960.08|952.41|494
1756851600000|2025-09-02 22:20:00|960.37|952.7|958.69|951.02|960.77|953.1|958.63|950.96|417
1756851900000|2025-09-02 22:25:00|958.72|951.05|960.49|952.82|961.01|953.34|958.72|951.05|306
1756852200000|2025-09-02 22:30:00|960.44|952.77|959.44|951.77|961.06|953.39|959.01|951.34|239
1756852500000|2025-09-02 22:35:00|959.45|951.78|962.9|955.23|963.59|955.92|959.44|951.77|317
1756852800000|2025-09-02 22:40:00|962.96|955.29|963.24|955.57|964.01|956.34|962.84|955.17|394
1756853100000|2025-09-02 22:45:00|963.29|955.62|963.03|955.36|964.04|956.37|962.04|954.37|396
1756853400000|2025-09-02 22:50:00|963.04|955.37|961.99|954.32|963.59|955.92|961.84|954.17|379
1756853700000|2025-09-02 22:55:00|961.94|954.27|964.21|956.54|964.24|956.57|961.59|953.92|271
1756854000000|2025-09-02 23:00:00|964.18|956.51|963.68|956.01|964.9|957.23|963.3|955.63|284
1756854300000|2025-09-02 23:05:00|963.79|956.12|964.01|956.34|964.02|956.35|962.54|954.87|223
1756854600000|2025-09-02 23:10:00|964.02|956.35|965.99|958.32|966.47|958.8|963.99|956.32|205
1756854900000|2025-09-02 23:15:00|966.03|958.36|963.79|956.12|966.62|958.95|963.79|956.12|434
1756855200000|2025-09-02 23:20:00|963.59|955.92|962.94|955.27|963.69|956.02|962.39|954.72|241
1756855500000|2025-09-02 23:25:00|962.91|955.24|963.08|955.41|963.24|955.57|962.27|954.6|161
1756855800000|2025-09-02 23:30:00|963.21|955.54|961.62|953.95|963.64|955.97|961.57|953.9|242
1756856100000|2025-09-02 23:35:00|961.64|953.97|962.97|955.3|962.97|955.3|961.49|953.82|121
1756856400000|2025-09-02 23:40:00|962.94|955.27|961.33|953.66|962.94|955.27|960.49|952.82|292
1756856700000|2025-09-02 23:45:00|961.3|953.63|960.78|953.11|962.2|954.53|960.78|953.11|402
1756857000000|2025-09-02 23:50:00|960.83|953.16|961.69|954.02|961.99|954.32|960.64|952.97|329
1756857300000|2025-09-02 23:55:00|961.73|954.06|962.17|954.5|962.17|954.5|961.48|953.81|425
1756857600000|2025-09-03 00:00:00|962.14|954.47|960.39|952.72|962.79|955.12|960.39|952.72|471
1756857900000|2025-09-03 00:05:00|960.41|952.74|959.59|951.92|960.54|952.87|959.47|951.8|369
1756858200000|2025-09-03 00:10:00|959.54|951.87|960.89|953.22|961.14|953.47|959.3|951.63|378
1756858500000|2025-09-03 00:15:00|960.94|953.27|959.81|952.14|960.99|953.32|958.71|951.04|471
1756858800000|2025-09-03 00:20:00|959.82|952.15|960.13|952.46|960.69|953.02|958.39|950.72|394
1756859100000|2025-09-03 00:25:00|960.18|952.51|961.59|953.92|963.2|955.53|960.18|952.51|527
1756859400000|2025-09-03 00:30:00|961.61|953.94|958.62|950.95|962|954.33|958.47|950.8|604
1756859700000|2025-09-03 00:35:00|958.59|950.92|960.69|953.02|960.89|953.22|958.59|950.92|504
1756860000000|2025-09-03 00:40:00|960.73|953.06|958.8|951.13|962|954.33|958.79|951.12|420
1756860300000|2025-09-03 00:45:00|958.79|951.12|957.94|950.27|959.13|951.46|957.84|950.17|389
1756860600000|2025-09-03 00:50:00|957.92|950.25|955.78|948.11|958.03|950.36|955.57|947.9|385
1756860900000|2025-09-03 00:55:00|955.79|948.12|956.99|949.32|956.99|949.32|955.64|947.97|324
1756861200000|2025-09-03 01:00:00|956.98|949.31|956.59|948.92|956.99|949.32|955.04|947.37|356
1756861500000|2025-09-03 01:05:00|956.54|948.87|954.48|946.81|956.54|948.87|953.94|946.27|411
1756861800000|2025-09-03 01:10:00|954.49|946.82|953.09|945.42|954.7|947.03|953.04|945.37|267
1756862100000|2025-09-03 01:15:00|953.14|945.47|954.51|946.84|955.38|947.71|952.82|945.15|388
1756862400000|2025-09-03 01:20:00|954.49|946.82|953.19|945.52|954.6|946.93|953.09|945.42|372
1756862700000|2025-09-03 01:25:00|953.16|945.49|952.08|944.41|953.53|945.86|951.94|944.27|309
1756863000000|2025-09-03 01:30:00|952.1|944.43|953.26|945.59|953.79|946.12|952.09|944.42|434
1756863300000|2025-09-03 01:35:00|953.25|945.58|952.43|944.76|953.59|945.92|952.27|944.6|455
1756863600000|2025-09-03 01:40:00|952.45|944.78|953.88|946.21|953.91|946.24|952.28|944.61|277
1756863900000|2025-09-03 01:45:00|954.06|946.39|953.41|945.74|954.96|947.29|952.79|945.12|335
1756864200000|2025-09-03 01:50:00|953.43|945.76|958.37|950.7|958.39|950.72|953.43|945.76|459
1756864500000|2025-09-03 01:55:00|958.36|950.69|964.19|956.52|964.34|956.67|958.36|950.69|563
1756864800000|2025-09-03 02:00:00|964.09|956.42|963.29|955.62|966.59|958.92|962.89|955.22|710
1756865100000|2025-09-03 02:05:00|963.09|955.42|959.14|951.47|963.09|955.42|959.09|951.42|594
1756865400000|2025-09-03 02:10:00|959.18|951.51|959.84|952.17|960.83|953.16|958.75|951.08|577
1756865700000|2025-09-03 02:15:00|959.87|952.2|964.3|956.63|965.44|957.77|959.61|951.94|680
1756866000000|2025-09-03 02:20:00|964.25|956.58|966.16|958.49|967.31|959.64|963.99|956.32|696
1756866300000|2025-09-03 02:25:00|966.15|958.48|966.33|958.66|966.83|959.16|964.94|957.27|667
1756866600000|2025-09-03 02:30:00|966.31|958.64|962.7|955.03|966.52|958.85|962.64|954.97|562
1756866900000|2025-09-03 02:35:00|962.68|955.01|963.19|955.52|964.64|956.97|962.51|954.84|598
1756867200000|2025-09-03 02:40:00|963.22|955.55|963.54|955.87|964.13|956.46|962.56|954.89|509
1756867500000|2025-09-03 02:45:00|963.59|955.92|963.54|955.87|965.89|958.22|962.95|955.28|640
1756867800000|2025-09-03 02:50:00|963.56|955.89|964.12|956.45|964.99|957.32|963.39|955.72|483
1756868100000|2025-09-03 02:55:00|964.11|956.44|963.91|956.24|964.14|956.47|962.88|955.21|530
1756868400000|2025-09-03 03:00:00|963.89|956.22|965.34|957.67|965.54|957.87|962.69|955.02|559
1756868700000|2025-09-03 03:05:00|965.29|957.62|964.45|956.78|965.62|957.95|963.29|955.62|519
1756869000000|2025-09-03 03:10:00|964.48|956.81|961.33|953.66|965.27|957.6|960.69|953.02|663
1756869300000|2025-09-03 03:15:00|961.35|953.68|962.39|954.72|962.89|955.22|960.99|953.32|522
1756869600000|2025-09-03 03:20:00|962.51|954.84|962.34|954.67|964.09|956.42|962.11|954.44|516
1756869900000|2025-09-03 03:25:00|962.32|954.65|961.51|953.84|962.34|954.67|960.99|953.32|418
1756870200000|2025-09-03 03:30:00|961.46|953.79|959.04|951.37|962|954.33|958.99|951.32|474
1756870500000|2025-09-03 03:35:00|959.06|951.39|956.54|948.87|959.16|951.49|956.44|948.77|538
1756870800000|2025-09-03 03:40:00|956.5|948.83|956.95|949.28|958.3|950.63|956.2|948.53|567
1756871100000|2025-09-03 03:45:00|956.97|949.3|957.19|949.52|957.26|949.59|955.99|948.32|550
1756871400000|2025-09-03 03:50:00|957.14|949.47|959.42|951.75|959.51|951.84|957|949.33|423
1756871700000|2025-09-03 03:55:00|959.47|951.8|959.54|951.87|959.69|952.02|958.49|950.82|296
1756872000000|2025-09-03 04:00:00|959.47|951.8|959.69|952.02|959.75|952.08|957.89|950.22|395
1756872300000|2025-09-03 04:05:00|959.7|952.03|956.99|949.32|960.65|952.98|956.86|949.19|402
1756872600000|2025-09-03 04:10:00|956.84|949.17|955.84|948.17|956.99|949.32|955.48|947.81|313
1756872900000|2025-09-03 04:15:00|955.8|948.13|955.46|947.79|956.66|948.99|954.89|947.22|344
1756873200000|2025-09-03 04:20:00|955.45|947.78|958.57|950.9|958.59|950.92|955.28|947.61|326
1756873500000|2025-09-03 04:25:00|958.58|950.91|958.24|950.57|959.8|952.13|957.95|950.28|399
1756873800000|2025-09-03 04:30:00|958.23|950.56|959.84|952.17|960.49|952.82|958.04|950.37|479
1756874100000|2025-09-03 04:35:00|959.91|952.24|959.06|951.39|960.09|952.42|958.79|951.12|248
1756874400000|2025-09-03 04:40:00|959.08|951.41|960.37|952.7|961.41|953.74|959.06|951.39|306
1756874700000|2025-09-03 04:45:00|960.41|952.74|959.25|951.58|960.41|952.74|958.79|951.12|357
1756875000000|2025-09-03 04:50:00|959.21|951.54|959.83|952.16|960.79|953.12|958.73|951.06|553
1756875300000|2025-09-03 04:55:00|959.79|952.12|959.86|952.19|960.3|952.63|959.47|951.8|390
1756875600000|2025-09-03 05:00:00|959.7|952.03|958.26|950.59|959.99|952.32|958.09|950.42|444
1756875900000|2025-09-03 05:05:00|958.28|950.61|956.46|948.79|958.28|950.61|955.78|948.11|436
1756876200000|2025-09-03 05:10:00|956.45|948.78|955.69|948.02|957.03|949.36|954.89|947.22|465
1756876500000|2025-09-03 05:15:00|955.7|948.03|954.31|946.64|955.7|948.03|953.06|945.39|252
1756876800000|2025-09-03 05:20:00|954.44|946.77|951.9|944.23|954.67|947|951.74|944.07|435
1756877100000|2025-09-03 05:25:00|951.89|944.22|952.99|945.32|953.44|945.77|950.43|942.76|546
1756877400000|2025-09-03 05:30:00|953.04|945.37|953.2|945.53|953.75|946.08|952.46|944.79|440
1756877700000|2025-09-03 05:35:00|953.29|945.62|952.65|944.98|953.96|946.29|951.69|944.02|440
1756878000000|2025-09-03 05:40:00|952.67|945|950.81|943.14|952.95|945.28|950.64|942.97|536
1756878300000|2025-09-03 05:45:00|950.83|943.16|950.97|943.3|951.68|944.01|949.66|941.99|580
1756878600000|2025-09-03 05:50:00|950.92|943.25|949.07|941.4|951.4|943.73|948.96|941.29|496
1756878900000|2025-09-03 05:55:00|948.99|941.32|949.29|941.62|949.3|941.63|948.23|940.56|457
1756879200000|2025-09-03 06:00:00|949.26|941.59|945.61|937.94|949.49|941.82|945.56|937.89|501
1756879500000|2025-09-03 06:05:00|945.54|937.87|948.02|940.35|948.14|940.47|945.54|937.87|458
1756879800000|2025-09-03 06:10:00|948.04|940.37|949.79|942.12|949.91|942.24|947.64|939.97|389
1756880100000|2025-09-03 06:15:00|949.77|942.1|950.39|942.72|950.65|942.98|948.54|940.87|401
1756880400000|2025-09-03 06:20:00|950.49|942.82|951.28|943.61|951.33|943.66|950.09|942.42|252
1756880700000|2025-09-03 06:25:00|951.23|943.56|952.23|944.56|952.24|944.57|951.22|943.55|223
1756881000000|2025-09-03 06:30:00|952.15|944.48|951.18|943.51|953.69|946.02|950.99|943.32|330
1756881300000|2025-09-03 06:35:00|951.19|943.52|948.78|941.11|951.32|943.65|948.78|941.11|300
1756881600000|2025-09-03 06:40:00|948.83|941.16|947.34|939.67|948.83|941.16|947.34|939.67|236
1756881900000|2025-09-03 06:45:00|947.39|939.72|946.99|939.32|949.39|941.72|946.64|938.97|377
1756882200000|2025-09-03 06:50:00|947|939.33|946.08|938.41|948.33|940.66|946.08|938.41|456
1756882500000|2025-09-03 06:55:00|946.04|938.37|946.24|938.57|946.6|938.93|945.71|938.04|359
1756882800000|2025-09-03 07:00:00|946.21|938.54|948.19|940.52|948.19|940.52|946.04|938.37|524
1756883100000|2025-09-03 07:05:00|948.16|940.49|945.09|937.42|948.2|940.53|944.95|937.28|531
1756883400000|2025-09-03 07:10:00|945.04|937.37|946.85|939.18|947.05|939.38|944.7|937.03|594
1756883700000|2025-09-03 07:15:00|946.92|939.25|944.74|937.07|947.02|939.35|944.69|937.02|552
1756884000000|2025-09-03 07:20:00|944.69|937.02|945.95|938.28|946.8|939.13|944.24|936.57|570
1756884300000|2025-09-03 07:25:00|945.98|938.31|945.52|937.85|946.34|938.67|944.39|936.72|351
1756884600000|2025-09-03 07:30:00|945.53|937.86|944.99|937.32|946.95|939.28|944.64|936.97|345
1756884900000|2025-09-03 07:35:00|944.84|937.17|946.79|939.12|948.19|940.52|944.21|936.54|556
1756885200000|2025-09-03 07:40:00|946.82|939.15|947.07|939.4|947.44|939.77|945.73|938.06|555
1756885500000|2025-09-03 07:45:00|947.04|939.37|946.62|938.95|947.39|939.72|946.24|938.57|454
1756885800000|2025-09-03 07:50:00|946.6|938.93|945.89|938.22|946.6|938.93|945.55|937.88|434
1756886100000|2025-09-03 07:55:00|945.84|938.17|948.5|940.83|948.84|941.17|945.69|938.02|304
1756886400000|2025-09-03 08:00:00|948.53|940.86|951.89|944.22|951.89|944.22|947.89|940.22|418
1756886700000|2025-09-03 08:05:00|952|944.33|951.46|943.79|952.56|944.89|951.06|943.39|558
1756887000000|2025-09-03 08:10:00|951.44|943.77|952.89|945.22|953.09|945.42|950.95|943.28|316
1756887300000|2025-09-03 08:15:00|952.84|945.17|955.04|947.37|955.79|948.12|952.59|944.92|589
1756887600000|2025-09-03 08:20:00|954.97|947.3|952.65|944.98|955.35|947.68|951.81|944.14|629
1756887900000|2025-09-03 08:25:00|952.46|944.79|951.29|943.62|952.58|944.91|950.95|943.28|404
1756888200000|2025-09-03 08:30:00|951.38|943.71|948.99|941.32|951.39|943.72|948.99|941.32|543
1756888500000|2025-09-03 08:35:00|949.01|941.34|951.6|943.93|951.89|944.22|948|940.33|618
1756888800000|2025-09-03 08:40:00|951.47|943.8|949.8|942.13|951.58|943.91|949.29|941.62|521
1756889100000|2025-09-03 08:45:00|949.7|942.03|948.24|940.57|950.14|942.47|947.84|940.17|405
1756889400000|2025-09-03 08:50:00|948.29|940.62|947.66|939.99|948.59|940.92|947.24|939.57|409
1756889700000|2025-09-03 08:55:00|947.64|939.97|948.47|940.8|948.49|940.82|947.46|939.79|295
1756890000000|2025-09-03 09:00:00|948.46|940.79|947.54|939.87|949.4|941.73|947.24|939.57|303
1756890300000|2025-09-03 09:05:00|947.5|939.83|945.81|938.14|947.5|939.83|945.79|938.12|231
1756890600000|2025-09-03 09:10:00|945.74|938.07|944|936.33|945.94|938.27|943.94|936.27|376
1756890900000|2025-09-03 09:15:00|943.99|936.32|946.59|938.92|947.62|939.95|943.97|936.3|354
1756891200000|2025-09-03 09:20:00|946.6|938.93|947.39|939.72|947.91|940.24|946.3|938.63|365
1756891500000|2025-09-03 09:25:00|947.44|939.77|947.04|939.37|947.89|940.22|946.94|939.27|410
1756891800000|2025-09-03 09:30:00|946.99|939.32|948.39|940.72|948.81|941.14|946.04|938.37|522
1756892100000|2025-09-03 09:35:00|948.24|940.57|948.04|940.37|949.21|941.54|947.69|940.02|355
1756892400000|2025-09-03 09:40:00|948.03|940.36|950.89|943.22|951.71|944.04|947.91|940.24|492
1756892700000|2025-09-03 09:45:00|950.86|943.19|952.32|944.65|952.72|945.05|950.55|942.88|575
1756893000000|2025-09-03 09:50:00|952.33|944.66|954.08|946.41|954.17|946.5|951.56|943.89|552
1756893300000|2025-09-03 09:55:00|954.09|946.42|955.64|947.97|955.64|947.97|953.94|946.27|557
1756893600000|2025-09-03 10:00:00|955.69|948.02|953.74|946.07|956.71|949.04|953.62|945.95|605
1756893900000|2025-09-03 10:05:00|953.75|946.08|953.39|945.72|954.42|946.75|952.59|944.92|441
1756894200000|2025-09-03 10:10:00|953.44|945.77|954.58|946.91|954.58|946.91|952.69|945.02|405
1756894500000|2025-09-03 10:15:00|954.59|946.92|957.79|950.12|958.26|950.59|954.54|946.87|707
1756894800000|2025-09-03 10:20:00|958.09|950.42|959.41|951.74|959.89|952.22|957.52|949.85|628
1756895100000|2025-09-03 10:25:00|959.39|951.72|959.29|951.62|959.42|951.75|957.99|950.32|345
1756895400000|2025-09-03 10:30:00|959.25|951.58|958.36|950.69|959.54|951.87|958.04|950.37|380
1756895700000|2025-09-03 10:35:00|958.37|950.7|958.62|950.95|958.87|951.2|957.44|949.77|415
1756896000000|2025-09-03 10:40:00|958.59|950.92|957.64|949.97|958.89|951.22|957.37|949.7|341
1756896300000|2025-09-03 10:45:00|957.67|950|956.04|948.37|957.79|950.12|955.69|948.02|330
1756896600000|2025-09-03 10:50:00|955.99|948.32|956.58|948.91|956.91|949.24|955.39|947.72|319
1756896900000|2025-09-03 10:55:00|956.49|948.82|957.13|949.46|957.69|950.02|956.09|948.42|365
1756897200000|2025-09-03 11:00:00|957.1|949.43|960.2|952.53|960.21|952.54|956.49|948.82|443
1756897500000|2025-09-03 11:05:00|960.16|952.49|961.6|953.93|961.6|953.93|960.01|952.34|554
1756897800000|2025-09-03 11:10:00|961.59|953.92|963.2|955.53|963.73|956.06|961.59|953.92|488
1756898100000|2025-09-03 11:15:00|963.36|955.69|963.49|955.82|964.79|957.12|960.99|953.32|568
1756898400000|2025-09-03 11:20:00|963.54|955.87|962.16|954.49|964.19|956.52|961.79|954.12|504
1756898700000|2025-09-03 11:25:00|962.19|954.52|962.44|954.77|962.68|955.01|960.79|953.12|481
1756899000000|2025-09-03 11:30:00|962.39|954.72|961.65|953.98|962.59|954.92|959.79|952.12|401
1756899300000|2025-09-03 11:35:00|961.64|953.97|962.56|954.89|963.66|955.99|961.5|953.83|615
1756899600000|2025-09-03 11:40:00|962.54|954.87|962.29|954.62|963.13|955.46|961.19|953.52|500
1756899900000|2025-09-03 11:45:00|962.39|954.72|960.55|952.88|962.55|954.88|960.19|952.52|451
1756900200000|2025-09-03 11:50:00|960.6|952.93|960.79|953.12|961.84|954.17|959.99|952.32|434
1756900500000|2025-09-03 11:55:00|960.74|953.07|959.82|952.15|960.79|953.12|959.69|952.02|342
1756900800000|2025-09-03 12:00:00|959.81|952.14|962.19|954.52|962.28|954.61|959.81|952.14|509
1756901100000|2025-09-03 12:05:00|962.24|954.57|960.74|953.07|962.29|954.62|960.44|952.77|496
1756901400000|2025-09-03 12:10:00|960.76|953.09|960.66|952.99|961.11|953.44|959.59|951.92|311
1756901700000|2025-09-03 12:15:00|960.61|952.94|962.04|954.37|962.6|954.93|960.61|952.94|481
1756902000000|2025-09-03 12:20:00|962.09|954.42|961.34|953.67|963.93|956.26|961.34|953.67|399
1756902300000|2025-09-03 12:25:00|961.39|953.72|961.29|953.62|961.49|953.82|960.29|952.62|300
1756902600000|2025-09-03 12:30:00|961.27|953.6|959.19|951.52|961.27|953.6|958.79|951.12|432
1756902900000|2025-09-03 12:35:00|959.15|951.48|961.19|953.52|963.05|955.38|958.79|951.12|565
1756903200000|2025-09-03 12:40:00|961.15|953.48|955.54|947.87|961.15|953.48|955.49|947.82|497
1756903500000|2025-09-03 12:45:00|955.49|947.82|956.32|948.65|957.69|950.02|955.04|947.37|489
1756903800000|2025-09-03 12:50:00|956.34|948.67|955.23|947.56|956.84|949.17|955.05|947.38|452
1756904100000|2025-09-03 12:55:00|955.25|947.58|956.69|949.02|957.04|949.37|955.19|947.52|326
1756904400000|2025-09-03 13:00:00|956.73|949.06|959.89|952.22|960.55|952.88|956.73|949.06|467
1756904700000|2025-09-03 13:05:00|959.92|952.25|960.25|952.58|962.3|954.63|959.89|952.22|582
1756905000000|2025-09-03 13:10:00|960.28|952.61|962.29|954.62|962.39|954.72|960.26|952.59|434
1756905300000|2025-09-03 13:15:00|962.28|954.61|965.07|957.4|965.39|957.72|961.13|953.46|533
1756905600000|2025-09-03 13:20:00|965.05|957.38|962.88|955.21|965.05|957.38|962.79|955.12|479
1756905900000|2025-09-03 13:25:00|962.94|955.27|960.59|952.92|963.39|955.72|960.54|952.87|395
1756906200000|2025-09-03 13:30:00|960.69|953.02|964.18|956.51|965.33|957.66|960.15|952.48|778
1756906500000|2025-09-03 13:35:00|964.24|956.57|963.49|955.82|965.89|958.22|962.24|954.57|842
1756906800000|2025-09-03 13:40:00|963.54|955.87|966.64|958.97|968.34|960.67|961.67|954|800
1756907100000|2025-09-03 13:45:00|966.62|958.95|969.87|962.2|970.14|962.47|964.99|957.32|836
1756907400000|2025-09-03 13:50:00|969.91|962.24|965.54|957.87|970.31|962.64|965.19|957.52|700
1756907700000|2025-09-03 13:55:00|965.58|957.91|964.99|957.32|965.81|958.14|963.44|955.77|670
1756908000000|2025-09-03 14:00:00|965.04|957.37|966.64|958.97|969.06|961.39|964.44|956.77|737
1756908300000|2025-09-03 14:05:00|966.6|958.93|969.33|961.66|969.5|961.83|965.99|958.32|657
1756908600000|2025-09-03 14:10:00|969.37|961.7|964.21|956.54|970.49|962.82|964.21|956.54|727
1756908900000|2025-09-03 14:15:00|964.28|956.61|966.79|959.12|966.8|959.13|963.54|955.87|605
1756909200000|2025-09-03 14:20:00|966.81|959.14|966.34|958.67|967.43|959.76|964.64|956.97|614
1756909500000|2025-09-03 14:25:00|966.37|958.7|967.44|959.77|968.99|961.32|966.34|958.67|612
1756909800000|2025-09-03 14:30:00|967.49|959.82|970.04|962.37|970.39|962.72|967.49|959.82|647
1756910100000|2025-09-03 14:35:00|970.09|962.42|970.89|963.22|970.99|963.32|968.87|961.2|628
1756910400000|2025-09-03 14:40:00|970.9|963.23|975.49|967.82|975.55|967.88|970.89|963.22|641
1756910700000|2025-09-03 14:45:00|975.59|967.92|975.44|967.77|975.89|968.22|973.24|965.57|598
1756911000000|2025-09-03 14:50:00|975.54|967.87|972.88|965.21|975.89|968.22|972.73|965.06|610
1756911300000|2025-09-03 14:55:00|972.86|965.19|973.81|966.14|975.45|967.78|972.79|965.12|712
1756911600000|2025-09-03 15:00:00|973.83|966.16|973.99|966.32|974.49|966.82|971.44|963.77|725
1756911900000|2025-09-03 15:05:00|974.09|966.42|974.66|966.99|974.84|967.17|973.5|965.83|539
1756912200000|2025-09-03 15:10:00|974.73|967.06|971.77|964.1|975.71|968.04|971.7|964.03|530
1756912500000|2025-09-03 15:15:00|971.7|964.03|972.94|965.27|972.99|965.32|971.7|964.03|629
1756912800000|2025-09-03 15:20:00|972.89|965.22|970.37|962.7|973.76|966.09|970.08|962.41|534
1756913100000|2025-09-03 15:25:00|970.4|962.73|969.83|962.16|970.61|962.94|969.42|961.75|415
1756913400000|2025-09-03 15:30:00|969.85|962.18|971.42|963.75|971.69|964.02|969.49|961.82|446
1756913700000|2025-09-03 15:35:00|971.39|963.72|976.16|968.49|976.19|968.52|971.37|963.7|383
1756914000000|2025-09-03 15:40:00|976.14|968.47|975.29|967.62|976.81|969.14|975.28|967.61|346
1756914300000|2025-09-03 15:45:00|975.24|967.57|971.28|963.61|975.27|967.6|971.13|963.46|502
1756914600000|2025-09-03 15:50:00|971.14|963.47|974.49|966.82|974.49|966.82|970.87|963.2|446
1756914900000|2025-09-03 15:55:00|974.39|966.72|974.84|967.17|976.39|968.72|974.34|966.67|332
1756915200000|2025-09-03 16:00:00|974.74|967.07|973.86|966.19|976.79|969.12|973.76|966.09|434
1756915500000|2025-09-03 16:05:00|973.89|966.22|973.56|965.89|974.9|967.23|973.46|965.79|400
1756915800000|2025-09-03 16:10:00|973.59|965.92|975.31|967.64|975.31|967.64|972.47|964.8|499
1756916100000|2025-09-03 16:15:00|975.3|967.63|975.57|967.9|975.69|968.02|973.89|966.22|426
1756916400000|2025-09-03 16:20:00|975.58|967.91|975.29|967.62|976.49|968.82|975.05|967.38|414
1756916700000|2025-09-03 16:25:00|975.19|967.52|974.45|966.78|975.44|967.77|974.24|966.57|422
1756917000000|2025-09-03 16:30:00|974.56|966.89|973.99|966.32|974.99|967.32|973.93|966.26|455
1756917300000|2025-09-03 16:35:00|974.02|966.35|971.22|963.55|974.02|966.35|970.59|962.92|440
1756917600000|2025-09-03 16:40:00|971.26|963.59|970.69|963.02|971.79|964.12|969.99|962.32|415
1756917900000|2025-09-03 16:45:00|970.66|962.99|969.55|961.88|970.66|962.99|969.07|961.4|324
1756918200000|2025-09-03 16:50:00|969.46|961.79|971.2|963.53|971.2|963.53|969.46|961.79|429
1756918500000|2025-09-03 16:55:00|971.19|963.52|971.09|963.42|971.57|963.9|969.65|961.98|378
1756918800000|2025-09-03 17:00:00|971.14|963.47|973.33|965.66|973.44|965.77|970.9|963.23|456
1756919100000|2025-09-03 17:05:00|973.26|965.59|972.74|965.07|973.49|965.82|972.48|964.81|464
1756919400000|2025-09-03 17:10:00|972.79|965.12|974.79|967.12|975.1|967.43|972.74|965.07|491
1756919700000|2025-09-03 17:15:00|974.84|967.17|975.34|967.67|975.77|968.1|974.56|966.89|548
1756920000000|2025-09-03 17:20:00|975.32|967.65|975.33|967.66|977.12|969.45|975.11|967.44|453
1756920300000|2025-09-03 17:25:00|975.32|967.65|975.89|968.22|975.89|968.22|973.98|966.31|460
1756920600000|2025-09-03 17:30:00|975.91|968.24|976.29|968.62|977.6|969.93|975.86|968.19|468
1756920900000|2025-09-03 17:35:00|976.28|968.61|974.74|967.07|976.94|969.27|974.68|967.01|327
1756921200000|2025-09-03 17:40:00|974.75|967.08|973.84|966.17|975.39|967.72|973.65|965.98|327
1756921500000|2025-09-03 17:45:00|973.79|966.12|975.39|967.72|975.93|968.26|972.49|964.82|518
1756921800000|2025-09-03 17:50:00|975.32|967.65|974.91|967.24|975.62|967.95|974.48|966.81|445
1756922100000|2025-09-03 17:55:00|974.86|967.19|972.94|965.27|974.99|967.32|972.36|964.69|471
1756922400000|2025-09-03 18:00:00|972.93|965.26|973.98|966.31|974.14|966.47|972.69|965.02|508
1756922700000|2025-09-03 18:05:00|973.93|966.26|974.36|966.69|974.94|967.27|973.15|965.48|525
1756923000000|2025-09-03 18:10:00|974.35|966.68|974.7|967.03|974.9|967.23|973.49|965.82|511
1756923300000|2025-09-03 18:15:00|974.56|966.89|972.85|965.18|974.68|967.01|972.32|964.65|517
1756923600000|2025-09-03 18:20:00|972.83|965.16|973.1|965.43|973.6|965.93|972.61|964.94|506
1756923900000|2025-09-03 18:25:00|973.15|965.48|973.99|966.32|974.46|966.79|972.99|965.32|390
1756924200000|2025-09-03 18:30:00|974.01|966.34|973.91|966.24|974.05|966.38|971.89|964.22|502
1756924500000|2025-09-03 18:35:00|973.9|966.23|970.64|962.97|973.9|966.23|970.59|962.92|481
1756924800000|2025-09-03 18:40:00|970.63|962.96|971.57|963.9|971.75|964.08|970.39|962.72|334
1756925100000|2025-09-03 18:45:00|971.49|963.82|970.18|962.51|971.89|964.22|970.14|962.47|403
1756925400000|2025-09-03 18:50:00|970.16|962.49|970.74|963.07|970.74|963.07|969.64|961.97|323
1756925700000|2025-09-03 18:55:00|970.84|963.17|972.29|964.62|972.34|964.67|970.84|963.17|417
1756926000000|2025-09-03 19:00:00|972.23|964.56|972.09|964.42|972.26|964.59|970.59|962.92|400
1756926300000|2025-09-03 19:05:00|972.24|964.57|971.26|963.59|973.04|965.37|971.19|963.52|430
1756926600000|2025-09-03 19:10:00|971.19|963.52|970.85|963.18|971.39|963.72|970.69|963.02|398
1756926900000|2025-09-03 19:15:00|970.89|963.22|971.69|964.02|971.84|964.17|969.39|961.72|334
1756927200000|2025-09-03 19:20:00|971.74|964.07|970.74|963.07|971.74|964.07|970.08|962.41|307
1756927500000|2025-09-03 19:25:00|970.72|963.05|970.95|963.28|971.44|963.77|970.49|962.82|261
1756927800000|2025-09-03 19:30:00|970.96|963.29|972.71|965.04|972.79|965.12|970.65|962.98|282
1756928100000|2025-09-03 19:35:00|972.79|965.12|972.66|964.99|973.21|965.54|971.69|964.02|311
1756928400000|2025-09-03 19:40:00|972.64|964.97|973.51|965.84|974.04|966.37|972.49|964.82|293
1756928700000|2025-09-03 19:45:00|973.56|965.89|973.58|965.91|974.83|967.16|973.07|965.4|353
1756929000000|2025-09-03 19:50:00|973.61|965.94|975.59|967.92|975.99|968.32|973.61|965.94|463
1756929300000|2025-09-03 19:55:00|975.57|967.9|975.65|967.98|976.04|968.37|975.06|967.39|436
1756929600000|2025-09-03 20:00:00|975.66|967.99|976.2|968.53|976.59|968.92|975.39|967.72|474
1756929900000|2025-09-03 20:05:00|976.22|968.55|975.72|968.05|976.22|968.55|975.1|967.43|436
1756930200000|2025-09-03 20:10:00|975.7|968.03|975.98|968.31|976.65|968.98|975.17|967.5|346
1756930500000|2025-09-03 20:15:00|975.94|968.27|974.8|967.13|976.12|968.45|974.39|966.72|432
1756930800000|2025-09-03 20:20:00|974.77|967.1|974.43|966.76|975.38|967.71|973.99|966.32|321
1756931100000|2025-09-03 20:25:00|974.44|966.77|973.98|966.31|974.63|966.96|973.87|966.2|173
1756931400000|2025-09-03 20:30:00|973.95|966.28|974.89|967.22|975.29|967.62|973.95|966.28|234
1756931700000|2025-09-03 20:35:00|974.99|967.32|976.66|968.99|977.11|969.44|974.65|966.98|240
1756932000000|2025-09-03 20:40:00|976.6|968.93|975.79|968.12|976.66|968.99|975.33|967.66|355
1756932300000|2025-09-03 20:45:00|975.69|968.02|974.63|966.96|976.19|968.52|974.39|966.72|238
1756932600000|2025-09-03 20:50:00|974.39|966.72|974.71|967.04|974.8|967.13|974.39|966.72|215
1756932900000|2025-09-03 20:55:00|974.69|967.02|975.87|968.2|975.88|968.21|974.69|967.02|315
1756933200000|2025-09-03 21:00:00|975.85|968.18|975.77|968.1|976.21|968.54|975.33|967.66|143
1756933500000|2025-09-03 21:05:00|975.74|968.07|975.73|968.06|975.78|968.11|974.71|967.04|113
1756933800000|2025-09-03 21:10:00|975.74|968.07|977.05|969.38|977.05|969.38|975.68|968.01|114
1756934100000|2025-09-03 21:15:00|977.04|969.37|976.59|968.92|977.15|969.48|975.49|967.82|282
1756934400000|2025-09-03 21:20:00|976.6|968.93|976.61|968.94|977.04|969.37|976.33|968.66|191
1756934700000|2025-09-03 21:25:00|976.62|968.95|977.1|969.43|977.12|969.45|976.46|968.79|111
1756935000000|2025-09-03 21:30:00|977.13|969.46|974.58|966.91|977.49|969.82|974.45|966.78|188
1756935300000|2025-09-03 21:35:00|974.56|966.89|973.77|966.1|974.77|967.1|973.46|965.79|120
1756935600000|2025-09-03 21:40:00|973.82|966.15|975.26|967.59|975.47|967.8|973.82|966.15|132
1756935900000|2025-09-03 21:45:00|975.29|967.62|974.11|966.44|975.35|967.68|973.87|966.2|222
1756936200000|2025-09-03 21:50:00|974.14|966.47|976.19|968.52|976.19|968.52|974.1|966.43|222
1756936500000|2025-09-03 21:55:00|976.18|968.51|975.99|968.32|976.94|969.27|975.94|968.27|124
1756936800000|2025-09-03 22:00:00|975.89|968.22|977.14|969.47|977.38|969.71|975.79|968.12|495
1756937100000|2025-09-03 22:05:00|977.19|969.52|978.24|970.57|979.9|972.23|977.09|969.42|370
1756937400000|2025-09-03 22:10:00|978.25|970.58|977.4|969.73|978.25|970.58|977.24|969.57|117
1756937700000|2025-09-03 22:15:00|977.41|969.74|977.89|970.22|978.4|970.73|976.89|969.22|173
1756938000000|2025-09-03 22:20:00|977.84|970.17|975.67|968|977.84|970.17|975.39|967.72|252
1756938300000|2025-09-03 22:25:00|975.69|968.02|974.89|967.22|975.81|968.14|974.89|967.22|172
1756938600000|2025-09-03 22:30:00|974.84|967.17|974.79|967.12|975.12|967.45|973.9|966.23|233
1756938900000|2025-09-03 22:35:00|974.74|967.07|973.39|965.72|974.74|967.07|973.39|965.72|130
1756939200000|2025-09-03 22:40:00|973.34|965.67|974.23|966.56|974.34|966.67|972.6|964.93|230
1756939500000|2025-09-03 22:45:00|974.24|966.57|973.53|965.86|974.34|966.67|972.88|965.21|250
1756939800000|2025-09-03 22:50:00|973.48|965.81|974.54|966.87|974.71|967.04|973.29|965.62|308
1756940100000|2025-09-03 22:55:00|974.59|966.92|974.49|966.82|974.69|967.02|974.07|966.4|175
1756940400000|2025-09-03 23:00:00|974.54|966.87|975.47|967.8|975.67|968|974.29|966.62|341
1756940700000|2025-09-03 23:05:00|975.49|967.82|974.79|967.12|976.19|968.52|974.78|967.11|384
1756941000000|2025-09-03 23:10:00|974.73|967.06|972.79|965.12|974.78|967.11|972.59|964.92|402
1756941300000|2025-09-03 23:15:00|972.76|965.09|973.73|966.06|973.74|966.07|972.59|964.92|279
1756941600000|2025-09-03 23:20:00|973.71|966.04|972.82|965.15|973.89|966.22|972.72|965.05|438
1756941900000|2025-09-03 23:25:00|972.8|965.13|975.68|968.01|976.26|968.59|972.66|964.99|370
1756942200000|2025-09-03 23:30:00|975.71|968.04|971.47|963.8|976.43|968.76|970.29|962.62|396
1756942500000|2025-09-03 23:35:00|971.59|963.92|971.66|963.99|972.03|964.36|970.41|962.74|304
1756942800000|2025-09-03 23:40:00|971.58|963.91|971.24|963.57|971.94|964.27|971.06|963.39|295
1756943100000|2025-09-03 23:45:00|971.25|963.58|971.35|963.68|971.48|963.81|970.52|962.85|246
1756943400000|2025-09-03 23:50:00|971.22|963.55|971.15|963.48|972.08|964.41|970.78|963.11|354
1756943700000|2025-09-03 23:55:00|971.11|963.44|971.6|963.93|971.67|964|970.89|963.22|184
1756944000000|2025-09-04 00:00:00|971.59|963.92|972.54|964.87|973.01|965.34|971.49|963.82|276
1756944300000|2025-09-04 00:05:00|972.49|964.82|970.99|963.32|973.14|965.47|970.99|963.32|382
1756944600000|2025-09-04 00:10:00|971.02|963.35|971.1|963.43|971.12|963.45|969.91|962.24|340
1756944900000|2025-09-04 00:15:00|971.09|963.42|971.79|964.12|972.01|964.34|969.49|961.82|493
1756945200000|2025-09-04 00:20:00|972.04|964.37|972.79|965.12|974.41|966.74|971.79|964.12|623
1756945500000|2025-09-04 00:25:00|972.87|965.2|974.23|966.56|974.85|967.18|972.49|964.82|423
1756945800000|2025-09-04 00:30:00|974.22|966.55|974.92|967.25|975.08|967.41|972.57|964.9|566
1756946100000|2025-09-04 00:35:00|974.89|967.22|972.82|965.15|975.11|967.44|972.82|965.15|331
1756946400000|2025-09-04 00:40:00|972.88|965.21|972.1|964.43|973.19|965.52|971.99|964.32|385
1756946700000|2025-09-04 00:45:00|972.12|964.45|972.27|964.6|972.27|964.6|971.4|963.73|327
1756947000000|2025-09-04 00:50:00|972.24|964.57|974.24|966.57|974.24|966.57|972.1|964.43|298
1756947300000|2025-09-04 00:55:00|974.34|966.67|972.97|965.3|974.34|966.67|972.79|965.12|361
1756947600000|2025-09-04 01:00:00|972.95|965.28|970.92|963.25|972.99|965.32|970.59|962.92|333
1756947900000|2025-09-04 01:05:00|970.96|963.29|971.03|963.36|971.12|963.45|969.09|961.42|427
1756948200000|2025-09-04 01:10:00|971.01|963.34|968.77|961.1|971.19|963.52|968.29|960.62|405
1756948500000|2025-09-04 01:15:00|968.68|961.01|969.23|961.56|969.46|961.79|967.91|960.24|426
1756948800000|2025-09-04 01:20:00|969.26|961.59|968.62|960.95|969.98|962.31|968.49|960.82|380
1756949100000|2025-09-04 01:25:00|968.65|960.98|969.34|961.67|969.39|961.72|967.9|960.23|416
1756949400000|2025-09-04 01:30:00|969.32|961.65|970.85|963.18|972.24|964.57|968.99|961.32|624
1756949700000|2025-09-04 01:35:00|970.87|963.2|970.51|962.84|971.74|964.07|969.86|962.19|354
1756950000000|2025-09-04 01:40:00|970.52|962.85|970.53|962.86|971.54|963.87|970.42|962.75|385
1756950300000|2025-09-04 01:45:00|970.51|962.84|970.83|963.16|970.96|963.29|969.69|962.02|467
1756950600000|2025-09-04 01:50:00|970.86|963.19|970.6|962.93|971.67|964|970.19|962.52|338
1756950900000|2025-09-04 01:55:00|970.57|962.9|974|966.33|974.06|966.39|970.49|962.82|378
1756951200000|2025-09-04 02:00:00|974.06|966.39|973.92|966.25|974.99|967.32|972.49|964.82|525
1756951500000|2025-09-04 02:05:00|973.95|966.28|975.89|968.22|976.54|968.87|973.09|965.42|541
1756951800000|2025-09-04 02:10:00|975.99|968.32|975.89|968.22|976.72|969.05|974.69|967.02|541
1756952100000|2025-09-04 02:15:00|975.79|968.12|971.81|964.14|975.89|968.22|971.26|963.59|552
1756952400000|2025-09-04 02:20:00|971.79|964.12|970.37|962.7|972|964.33|970.34|962.67|322
1756952700000|2025-09-04 02:25:00|970.29|962.62|968.97|961.3|970.68|963.01|968.84|961.17|408
1756953000000|2025-09-04 02:30:00|968.95|961.28|968.58|960.91|969.03|961.36|965.49|957.82|583
1756953300000|2025-09-04 02:35:00|968.64|960.97|968.13|960.46|970.12|962.45|967.47|959.8|485
1756953600000|2025-09-04 02:40:00|968.14|960.47|966.67|959|968.92|961.25|966.42|958.75|555
1756953900000|2025-09-04 02:45:00|966.59|958.92|965.75|958.08|967.21|959.54|965.52|957.85|444
1756954200000|2025-09-04 02:50:00|965.77|958.1|966.13|958.46|966.42|958.75|964.8|957.13|344
1756954500000|2025-09-04 02:55:00|966.09|958.42|965.35|957.68|966.44|958.77|965.01|957.34|325
1756954800000|2025-09-04 03:00:00|965.29|957.62|962.81|955.14|965.92|958.25|962.61|954.94|484
1756955100000|2025-09-04 03:05:00|962.83|955.16|961.57|953.9|962.99|955.32|961.09|953.42|594
1756955400000|2025-09-04 03:10:00|961.6|953.93|962.19|954.52|963.74|956.07|960.99|953.32|622
1756955700000|2025-09-04 03:15:00|962.21|954.54|964.59|956.92|964.98|957.31|960.89|953.22|633
1756956000000|2025-09-04 03:20:00|964.64|956.97|964.1|956.43|965.09|957.42|963.69|956.02|489
1756956300000|2025-09-04 03:25:00|964.12|956.45|960.17|952.5|964.17|956.5|959.87|952.2|516
1756956600000|2025-09-04 03:30:00|960.18|952.51|958.47|950.8|960.42|952.75|958.38|950.71|673
1756956900000|2025-09-04 03:35:00|958.49|950.82|957.2|949.53|958.68|951.01|957.01|949.34|554
1756957200000|2025-09-04 03:40:00|957.22|949.55|957.15|949.48|957.97|950.3|957.04|949.37|447
1756957500000|2025-09-04 03:45:00|957.19|949.52|956.7|949.03|957.48|949.81|956.66|948.99|473
1756957800000|2025-09-04 03:50:00|956.72|949.05|957.07|949.4|957.68|950.01|956.39|948.72|410
1756958100000|2025-09-04 03:55:00|957.08|949.41|957.27|949.6|957.29|949.62|956.64|948.97|319
1756958400000|2025-09-04 04:00:00|957.28|949.61|956.69|949.02|958.41|950.74|956.69|949.02|446
1756958700000|2025-09-04 04:05:00|956.74|949.07|958.24|950.57|958.24|950.57|954.62|946.95|571
1756959000000|2025-09-04 04:10:00|958.21|950.54|957.28|949.61|958.26|950.59|957.09|949.42|443
1756959300000|2025-09-04 04:15:00|957.31|949.64|958.71|951.04|959.69|952.02|956.79|949.12|563
1756959600000|2025-09-04 04:20:00|958.73|951.06|956.35|948.68|958.77|951.1|955.99|948.32|501
1756959900000|2025-09-04 04:25:00|956.39|948.72|957.02|949.35|957.35|949.68|956.34|948.67|455
1756960200000|2025-09-04 04:30:00|956.97|949.3|956.69|949.02|957.19|949.52|955.44|947.77|428
1756960500000|2025-09-04 04:35:00|956.68|949.01|957.84|950.17|957.89|950.22|956.28|948.61|431
1756960800000|2025-09-04 04:40:00|957.86|950.19|958.8|951.13|959.46|951.79|957.84|950.17|460
1756961100000|2025-09-04 04:45:00|958.79|951.12|959.14|951.47|960.31|952.64|958.79|951.12|498
1756961400000|2025-09-04 04:50:00|959.19|951.52|958.64|950.97|959.32|951.65|957.69|950.02|424
1756961700000|2025-09-04 04:55:00|958.65|950.98|956.29|948.62|958.81|951.14|956.09|948.42|309
1756962000000|2025-09-04 05:00:00|956.26|948.59|951.94|944.27|956.29|948.62|951.27|943.6|541
1756962300000|2025-09-04 05:05:00|951.99|944.32|953.29|945.62|953.66|945.99|951.17|943.5|647
1756962600000|2025-09-04 05:10:00|953.3|945.63|951.48|943.81|953.35|945.68|951.29|943.62|482
1756962900000|2025-09-04 05:15:00|951.42|943.75|950.77|943.1|952.64|944.97|950.77|943.1|577
1756963200000|2025-09-04 05:20:00|950.69|943.02|949.03|941.36|951.39|943.72|948.19|940.52|594
1756963500000|2025-09-04 05:25:00|949.02|941.35|949.94|942.27|949.97|942.3|948.62|940.95|449
1756963800000|2025-09-04 05:30:00|949.96|942.29|947.89|940.22|950.85|943.18|947.24|939.57|415
1756964100000|2025-09-04 05:35:00|947.86|940.19|948.56|940.89|950.38|942.71|947.49|939.82|477
1756964400000|2025-09-04 05:40:00|948.58|940.91|947.49|939.82|949.39|941.72|947.39|939.72|358
1756964700000|2025-09-04 05:45:00|947.51|939.84|948.25|940.58|948.44|940.77|947.14|939.47|479
1756965000000|2025-09-04 05:50:00|948.24|940.57|947.64|939.97|948.39|940.72|947.01|939.34|304
1756965300000|2025-09-04 05:55:00|947.66|939.99|948.84|941.17|948.99|941.32|946.82|939.15|314
1756965600000|2025-09-04 06:00:00|948.81|941.14|947.94|940.27|949.04|941.37|947.05|939.38|363
1756965900000|2025-09-04 06:05:00|947.89|940.22|947.69|940.02|948.69|941.02|947.38|939.71|294
1756966200000|2025-09-04 06:10:00|947.65|939.98|949.37|941.7|949.85|942.18|947.59|939.92|244
1756966500000|2025-09-04 06:15:00|949.38|941.71|947.53|939.86|949.38|941.71|947.33|939.66|329
1756966800000|2025-09-04 06:20:00|947.68|940.01|945.34|937.67|948.22|940.55|945.12|937.45|443
1756967100000|2025-09-04 06:25:00|945.36|937.69|947.29|939.62|947.29|939.62|944.99|937.32|345
1756967400000|2025-09-04 06:30:00|947.21|939.54|946.71|939.04|947.24|939.57|945.34|937.67|382
1756967700000|2025-09-04 06:35:00|946.67|939|946.54|938.87|947.54|939.87|945.69|938.02|329
1756968000000|2025-09-04 06:40:00|946.49|938.82|945.99|938.32|946.54|938.87|945.19|937.52|154
1756968300000|2025-09-04 06:45:00|946.02|938.35|943.4|935.73|946.02|938.35|943.34|935.67|312
1756968600000|2025-09-04 06:50:00|943.48|935.81|946.17|938.5|946.18|938.51|943.4|935.73|241
1756968900000|2025-09-04 06:55:00|946.19|938.52|945.94|938.27|947.48|939.81|945.59|937.92|194
1756969200000|2025-09-04 07:00:00|945.93|938.26|947.54|939.87|948.34|940.67|944.98|937.31|451
1756969500000|2025-09-04 07:05:00|947.56|939.89|947.69|940.02|947.75|940.08|945.79|938.12|505
1756969800000|2025-09-04 07:10:00|947.65|939.98|948.61|940.94|948.61|940.94|947.34|939.67|497
1756970100000|2025-09-04 07:15:00|948.59|940.92|948.58|940.91|949.96|942.29|948.18|940.51|504
1756970400000|2025-09-04 07:20:00|948.59|940.92|947.98|940.31|948.78|941.11|947.72|940.05|388
1756970700000|2025-09-04 07:25:00|948.01|940.34|946.48|938.81|948.22|940.55|946.29|938.62|403
1756971000000|2025-09-04 07:30:00|946.52|938.85|948.09|940.42|948.23|940.56|945.89|938.22|521
1756971300000|2025-09-04 07:35:00|948.14|940.47|947.39|939.72|948.72|941.05|947.34|939.67|333
1756971600000|2025-09-04 07:40:00|947.34|939.67|947.64|939.97|948.34|940.67|947.19|939.52|225
1756971900000|2025-09-04 07:45:00|947.59|939.92|948.29|940.62|949.21|941.54|947.54|939.87|217
1756972200000|2025-09-04 07:50:00|948.24|940.57|949.48|941.81|949.48|941.81|947.89|940.22|254
1756972500000|2025-09-04 07:55:00|949.49|941.82|948.89|941.22|949.99|942.32|948.89|941.22|239
1756972800000|2025-09-04 08:00:00|948.84|941.17|951.07|943.4|951.11|943.44|947.79|940.12|359
1756973100000|2025-09-04 08:05:00|951.12|943.45|952.98|945.31|953.59|945.92|950.89|943.22|414
1756973400000|2025-09-04 08:10:00|952.99|945.32|951.4|943.73|953.13|945.46|950.56|942.89|418
1756973700000|2025-09-04 08:15:00|951.39|943.72|950.64|942.97|952.64|944.97|950.49|942.82|334
1756974000000|2025-09-04 08:20:00|950.59|942.92|949.19|941.52|951|943.33|948.95|941.28|308
1756974300000|2025-09-04 08:25:00|949.18|941.51|950.84|943.17|951.03|943.36|948.92|941.25|384
1756974600000|2025-09-04 08:30:00|950.79|943.12|948.19|940.52|951.17|943.5|947.89|940.22|548
1756974900000|2025-09-04 08:35:00|948.23|940.56|947.39|939.72|948.33|940.66|947.39|939.72|354
1756975200000|2025-09-04 08:40:00|947.29|939.62|947.18|939.51|948.04|940.37|946.91|939.24|196
1756975500000|2025-09-04 08:45:00|947.19|939.52|945.43|937.76|947.19|939.52|945.37|937.7|335
1756975800000|2025-09-04 08:50:00|945.42|937.75|944.56|936.89|945.44|937.77|944.24|936.57|311
1756976100000|2025-09-04 08:55:00|944.59|936.92|943.8|936.13|944.79|937.12|943.59|935.92|370
1756976400000|2025-09-04 09:00:00|943.74|936.07|945.82|938.15|945.99|938.32|943.74|936.07|422
1756976700000|2025-09-04 09:05:00|945.79|938.12|946.64|938.97|946.65|938.98|945.58|937.91|612
1756977000000|2025-09-04 09:10:00|946.56|938.89|945.36|937.69|946.7|939.03|944.89|937.22|514
1756977300000|2025-09-04 09:15:00|945.33|937.66|945.26|937.59|946.02|938.35|944.89|937.22|488
1756977600000|2025-09-04 09:20:00|945.27|937.6|944.69|937.02|945.34|937.67|944.06|936.39|442
1756977900000|2025-09-04 09:25:00|944.74|937.07|944.1|936.43|945.22|937.55|944.09|936.42|299
1756978200000|2025-09-04 09:30:00|944.11|936.44|945.09|937.42|945.19|937.52|943.31|935.64|275
1756978500000|2025-09-04 09:35:00|945.15|937.48|944.83|937.16|945.34|937.67|943.44|935.77|322
1756978800000|2025-09-04 09:40:00|944.78|937.11|943.4|935.73|944.83|937.16|943.39|935.72|353
1756979100000|2025-09-04 09:45:00|943.55|935.88|942.94|935.27|944.39|936.72|942.29|934.62|275
1756979400000|2025-09-04 09:50:00|942.95|935.28|942.62|934.95|942.95|935.28|941.59|933.92|321
1756979700000|2025-09-04 09:55:00|942.68|935.01|943.79|936.12|943.79|936.12|942.61|934.94|323
1756980000000|2025-09-04 10:00:00|943.74|936.07|942.89|935.22|944.54|936.87|942.84|935.17|364
1756980300000|2025-09-04 10:05:00|942.92|935.25|944.09|936.42|944.34|936.67|941.98|934.31|344
1756980600000|2025-09-04 10:10:00|944.12|936.45|945.11|937.44|946.46|938.79|943.98|936.31|604
1756980900000|2025-09-04 10:15:00|944.86|937.19|940.85|933.18|944.97|937.3|940.55|932.88|434
1756981200000|2025-09-04 10:20:00|940.89|933.22|947.72|940.05|948.75|941.08|940.69|933.02|626
1756981500000|2025-09-04 10:25:00|947.73|940.06|946.18|938.51|947.96|940.29|946.16|938.49|327
1756981800000|2025-09-04 10:30:00|946.09|938.42|949.99|942.32|950.06|942.39|945.54|937.87|438
1756982100000|2025-09-04 10:35:00|949.89|942.22|951.39|943.72|951.46|943.79|949.72|942.05|410
1756982400000|2025-09-04 10:40:00|951.36|943.69|951|943.33|953.25|945.58|950.73|943.06|375
1756982700000|2025-09-04 10:45:00|951.04|943.37|951.59|943.92|952.54|944.87|950.57|942.9|299
1756983000000|2025-09-04 10:50:00|951.54|943.87|949.24|941.57|952.11|944.44|949.08|941.41|314
1756983300000|2025-09-04 10:55:00|949.17|941.5|947.53|939.86|949.79|942.12|947.51|939.84|349
1756983600000|2025-09-04 11:00:00|947.49|939.82|949.39|941.72|950.12|942.45|945.63|937.96|563
1756983900000|2025-09-04 11:05:00|949.42|941.75|950.74|943.07|950.84|943.17|948.29|940.62|457
1756984200000|2025-09-04 11:10:00|950.77|943.1|951.78|944.11|952.74|945.07|950.29|942.62|463
1756984500000|2025-09-04 11:15:00|951.83|944.16|950.99|943.32|953.19|945.52|950.59|942.92|388
1756984800000|2025-09-04 11:20:00|950.94|943.27|949.78|942.11|950.94|943.27|948.97|941.3|387
1756985100000|2025-09-04 11:25:00|949.79|942.12|947.79|940.12|949.89|942.22|947.65|939.98|355
1756985400000|2025-09-04 11:30:00|947.75|940.08|946.69|939.02|947.98|940.31|946.58|938.91|271
1756985700000|2025-09-04 11:35:00|946.74|939.07|947.19|939.52|948.03|940.36|946.69|939.02|175
1756986000000|2025-09-04 11:40:00|947.14|939.47|948.29|940.62|948.59|940.92|946.99|939.32|266
1756986300000|2025-09-04 11:45:00|948.31|940.64|947.78|940.11|949.35|941.68|947.56|939.89|380
1756986600000|2025-09-04 11:50:00|947.8|940.13|945.79|938.12|947.8|940.13|945.69|938.02|162
1756986900000|2025-09-04 11:55:00|945.74|938.07|944.51|936.84|945.99|938.32|944.48|936.81|333
1756987200000|2025-09-04 12:00:00|944.58|936.91|944.09|936.42|944.69|937.02|942.66|934.99|463
1756987500000|2025-09-04 12:05:00|944.14|936.47|946.14|938.47|946.21|938.54|944.04|936.37|393
1756987800000|2025-09-04 12:10:00|946.04|938.37|948.04|940.37|948.58|940.91|946.03|938.36|256
1756988100000|2025-09-04 12:15:00|948.09|940.42|946.32|938.65|950.65|942.98|946.32|938.65|646
1756988400000|2025-09-04 12:20:00|946.27|938.6|947.69|940.02|947.94|940.27|944.93|937.26|567
1756988700000|2025-09-04 12:25:00|947.59|939.92|947.52|939.85|948.42|940.75|946.79|939.12|356
1756989000000|2025-09-04 12:30:00|947.62|939.95|944.34|936.67|950.09|942.42|943.24|935.57|666
1756989300000|2025-09-04 12:35:00|944.36|936.69|942.57|934.9|944.5|936.83|942.18|934.51|682
1756989600000|2025-09-04 12:40:00|942.62|934.95|942.79|935.12|943.02|935.35|940.99|933.32|482
1756989900000|2025-09-04 12:45:00|942.81|935.14|943.49|935.82|944.57|936.9|941.79|934.12|522
1756990200000|2025-09-04 12:50:00|943.45|935.78|945.44|937.77|945.5|937.83|943.19|935.52|460
1756990500000|2025-09-04 12:55:00|945.45|937.78|948.14|940.47|948.19|940.52|945.44|937.77|311
1756990800000|2025-09-04 13:00:00|948.09|940.42|947.06|939.39|948.29|940.62|946.09|938.42|508
1756991100000|2025-09-04 13:05:00|947.11|939.44|946.69|939.02|948.64|940.97|946.54|938.87|407
1756991400000|2025-09-04 13:10:00|946.71|939.04|945.05|937.38|947.07|939.4|944.79|937.12|348
1756991700000|2025-09-04 13:15:00|945.09|937.42|947.57|939.9|948.54|940.87|944.87|937.2|461
1756992000000|2025-09-04 13:20:00|947.54|939.87|947.39|939.72|947.89|940.22|946.65|938.98|319
1756992300000|2025-09-04 13:25:00|947.35|939.68|946.83|939.16|947.74|940.07|946.27|938.6|415
1756992600000|2025-09-04 13:30:00|946.81|939.14|947.63|939.96|948.49|940.82|944.44|936.77|815
1756992900000|2025-09-04 13:35:00|947.64|939.97|944.79|937.12|949.38|941.71|944.72|937.05|758
1756993200000|2025-09-04 13:40:00|944.77|937.1|944.26|936.59|945.39|937.72|943.39|935.72|639
1756993500000|2025-09-04 13:45:00|944.31|936.64|942.33|934.66|944.56|936.89|940.49|932.82|751
1756993800000|2025-09-04 13:50:00|942.34|934.67|942.61|934.94|944.42|936.75|941.89|934.22|745
1756994100000|2025-09-04 13:55:00|942.69|935.02|943.44|935.77|945.35|937.68|942.07|934.4|561
1756994400000|2025-09-04 14:00:00|943.49|935.82|936.78|929.11|944.05|936.38|936.59|928.92|832
1756994700000|2025-09-04 14:05:00|936.79|929.12|934.04|926.37|938.49|930.82|932.29|924.62|995
1756995000000|2025-09-04 14:10:00|934.08|926.41|934.78|927.11|937.88|930.21|933.64|925.97|813
1756995300000|2025-09-04 14:15:00|934.68|927.01|935.33|927.66|936.74|929.07|931.59|923.92|817
1756995600000|2025-09-04 14:20:00|935.32|927.65|938.35|930.68|938.73|931.06|935.32|927.65|589
1756995900000|2025-09-04 14:25:00|938.39|930.72|938.53|930.86|939.53|931.86|937.09|929.42|634
1756996200000|2025-09-04 14:30:00|938.59|930.92|939.34|931.67|939.95|932.28|937.89|930.22|739
1756996500000|2025-09-04 14:35:00|939.44|931.77|940.79|933.12|941.56|933.89|939.29|931.62|654
1756996800000|2025-09-04 14:40:00|940.8|933.13|937.28|929.61|941.07|933.4|937.23|929.56|721
1756997100000|2025-09-04 14:45:00|937.31|929.64|937.84|930.17|938.24|930.57|935.38|927.71|531
1756997400000|2025-09-04 14:50:00|937.82|930.15|938.03|930.36|938.9|931.23|936.27|928.6|491
1756997700000|2025-09-04 14:55:00|937.93|930.26|937.54|929.87|938.09|930.42|936.62|928.95|291
1756998000000|2025-09-04 15:00:00|937.63|929.96|936.74|929.07|938.42|930.75|936.44|928.77|298
1756998300000|2025-09-04 15:05:00|936.94|929.27|936.44|928.77|937.98|930.31|936.44|928.77|241
1756998600000|2025-09-04 15:10:00|936.34|928.67|931.34|923.67|936.4|928.73|930.82|923.15|683
1756998900000|2025-09-04 15:15:00|931.29|923.62|929.64|921.97|933.44|925.77|929.63|921.96|599
1756999200000|2025-09-04 15:20:00|929.63|921.96|929.84|922.17|931.11|923.44|929.16|921.49|802
1756999500000|2025-09-04 15:25:00|929.79|922.12|930.24|922.57|932.09|924.42|929.64|921.97|653
1756999800000|2025-09-04 15:30:00|930.29|922.62|928.87|921.2|931.26|923.59|927.89|920.22|503
1757000100000|2025-09-04 15:35:00|928.89|921.22|928.44|920.77|929.31|921.64|927.27|919.6|440
1757000400000|2025-09-04 15:40:00|928.48|920.81|927.19|919.52|928.9|921.23|926.99|919.32|477
1757000700000|2025-09-04 15:45:00|926.99|919.32|927.71|920.04|927.89|920.22|925.53|917.86|570
1757001000000|2025-09-04 15:50:00|927.69|920.02|928.57|920.9|928.65|920.98|927.21|919.54|356
1757001300000|2025-09-04 15:55:00|928.62|920.95|926.9|919.23|928.62|920.95|926.44|918.77|377
1757001600000|2025-09-04 16:00:00|926.93|919.26|928.37|920.7|928.44|920.77|925.04|917.37|560
1757001900000|2025-09-04 16:05:00|928.38|920.71|927.9|920.23|928.94|921.27|925.75|918.08|477
1757002200000|2025-09-04 16:10:00|927.91|920.24|928.01|920.34|928.29|920.62|926.3|918.63|410
1757002500000|2025-09-04 16:15:00|927.99|920.32|925.58|917.91|928.04|920.37|924.6|916.93|557
1757002800000|2025-09-04 16:20:00|925.55|917.88|924.84|917.17|926.4|918.73|924.47|916.8|586
1757003100000|2025-09-04 16:25:00|924.86|917.19|920.81|913.14|924.86|917.19|920.38|912.71|598
1757003400000|2025-09-04 16:30:00|920.79|913.12|921.97|914.3|922.49|914.82|920.17|912.5|593
1757003700000|2025-09-04 16:35:00|922.09|914.42|922.64|914.97|923.19|915.52|920.7|913.03|408
1757004000000|2025-09-04 16:40:00|922.69|915.02|924.59|916.92|924.76|917.09|921.74|914.07|411
1757004300000|2025-09-04 16:45:00|924.64|916.97|924.62|916.95|925.97|918.3|924.32|916.65|438
1757004600000|2025-09-04 16:50:00|924.66|916.99|926.4|918.73|926.57|918.9|924.62|916.95|296
1757004900000|2025-09-04 16:55:00|926.41|918.74|925.23|917.56|926.41|918.74|923.86|916.19|230
1757005200000|2025-09-04 17:00:00|925.28|917.61|927.97|920.3|927.97|920.3|925.09|917.42|261
1757005500000|2025-09-04 17:05:00|927.99|920.32|927.84|920.17|929.26|921.59|927.76|920.09|257
1757005800000|2025-09-04 17:10:00|927.77|920.1|926.76|919.09|928.24|920.57|926.24|918.57|432
1757006100000|2025-09-04 17:15:00|926.77|919.1|926.63|918.96|928.09|920.42|925.97|918.3|331
1757006400000|2025-09-04 17:20:00|926.62|918.95|927.8|920.13|927.99|920.32|926.56|918.89|286
1757006700000|2025-09-04 17:25:00|927.81|920.14|928.86|921.19|930.13|922.46|927.77|920.1|306
1757007000000|2025-09-04 17:30:00|928.88|921.21|928.06|920.39|929.02|921.35|927.73|920.06|421
1757007300000|2025-09-04 17:35:00|928.02|920.35|926.98|919.31|929.35|921.68|926.89|919.22|356
1757007600000|2025-09-04 17:40:00|926.94|919.27|924.05|916.38|927.16|919.49|923.93|916.26|286
1757007900000|2025-09-04 17:45:00|924.19|916.52|925.75|918.08|925.98|918.31|923.99|916.32|378
1757008200000|2025-09-04 17:50:00|925.74|918.07|926.74|919.07|927.39|919.72|925.69|918.02|256
1757008500000|2025-09-04 17:55:00|926.69|919.02|925.66|917.99|926.99|919.32|925.64|917.97|235
1757008800000|2025-09-04 18:00:00|925.69|918.02|927.49|919.82|928.58|920.91|925.39|917.72|369
1757009100000|2025-09-04 18:05:00|927.52|919.85|926.89|919.22|928.99|921.32|926.79|919.12|395
1757009400000|2025-09-04 18:10:00|926.92|919.25|927.85|920.18|929.09|921.42|926.19|918.52|449
1757009700000|2025-09-04 18:15:00|927.9|920.23|926.35|918.68|929.14|921.47|926.15|918.48|457
1757010000000|2025-09-04 18:20:00|926.37|918.7|924.44|916.77|926.79|919.12|924.34|916.67|524
1757010300000|2025-09-04 18:25:00|924.39|916.72|922.64|914.97|924.39|916.72|922.64|914.97|553
1757010600000|2025-09-04 18:30:00|922.69|915.02|922.89|915.22|922.97|915.3|920.59|912.92|568
1757010900000|2025-09-04 18:35:00|922.94|915.27|926.72|919.05|926.98|919.31|922.74|915.07|417
1757011200000|2025-09-04 18:40:00|926.67|919|925.74|918.07|927.39|919.72|925.69|918.02|301
1757011500000|2025-09-04 18:45:00|925.73|918.06|925.24|917.57|926.08|918.41|924.83|917.16|385
1757011800000|2025-09-04 18:50:00|925.34|917.67|923.44|915.77|925.85|918.18|923.39|915.72|490
1757012100000|2025-09-04 18:55:00|923.39|915.72|923.46|915.79|924.49|916.82|923.29|915.62|440
1757012400000|2025-09-04 19:00:00|923.48|915.81|924.09|916.42|924.46|916.79|922.52|914.85|429
1757012700000|2025-09-04 19:05:00|924.14|916.47|924.72|917.05|925.21|917.54|923.76|916.09|417
1757013000000|2025-09-04 19:10:00|924.8|917.13|925.85|918.18|926.03|918.36|924.74|917.07|396
1757013300000|2025-09-04 19:15:00|925.83|918.16|925.34|917.67|925.99|918.32|924.63|916.96|482
1757013600000|2025-09-04 19:20:00|925.39|917.72|924.79|917.12|926|918.33|924.57|916.9|437
1757013900000|2025-09-04 19:25:00|924.88|917.21|925.15|917.48|925.44|917.77|924.16|916.49|428
1757014200000|2025-09-04 19:30:00|925.13|917.46|924.39|916.72|925.63|917.96|924.35|916.68|430
1757014500000|2025-09-04 19:35:00|924.29|916.62|921.85|914.18|924.35|916.68|921.25|913.58|519
1757014800000|2025-09-04 19:40:00|921.92|914.25|922.98|915.31|923.4|915.73|921.75|914.08|415
1757015100000|2025-09-04 19:45:00|923.02|915.35|922.64|914.97|923.02|915.35|920.71|913.04|497
1757015400000|2025-09-04 19:50:00|922.66|914.99|922.96|915.29|923.34|915.67|922.34|914.67|393
1757015700000|2025-09-04 19:55:00|922.94|915.27|922.99|915.32|923.67|916|922.84|915.17|311
1757016000000|2025-09-04 20:00:00|922.97|915.3|926.14|918.47|926.24|918.57|921.94|914.27|642
1757016300000|2025-09-04 20:05:00|926.31|918.64|927.59|919.92|927.79|920.12|926.15|918.48|419
1757016600000|2025-09-04 20:10:00|927.61|919.94|928.34|920.67|929.19|921.52|927.61|919.94|412
1757016900000|2025-09-04 20:15:00|928.44|920.77|927.79|920.12|929.19|921.52|926.77|919.1|660
1757017200000|2025-09-04 20:20:00|927.84|920.17|930.18|922.51|930.19|922.52|927.79|920.12|354
1757017500000|2025-09-04 20:25:00|930.19|922.52|930.5|922.83|930.79|923.12|929.94|922.27|377
1757017800000|2025-09-04 20:30:00|930.57|922.9|932.49|924.82|932.74|925.07|930|922.33|316
1757018100000|2025-09-04 20:35:00|932.54|924.87|932.32|924.65|932.73|925.06|931.58|923.91|315
1757018400000|2025-09-04 20:40:00|932.34|924.67|930.79|923.12|932.39|924.72|930.76|923.09|269
1757018700000|2025-09-04 20:45:00|930.77|923.1|931.69|924.02|931.69|924.02|930.04|922.37|288
1757019000000|2025-09-04 20:50:00|931.74|924.07|931.51|923.84|932.22|924.55|931.27|923.6|288
1757019300000|2025-09-04 20:55:00|931.53|923.86|931.49|923.82|931.99|924.32|931.31|923.64|354
1757019600000|2025-09-04 21:00:00|931.51|923.84|932.2|924.53|932.23|924.56|930.81|923.14|246
1757019900000|2025-09-04 21:05:00|932.22|924.55|932.62|924.95|933.03|925.36|932.2|924.53|98
1757020200000|2025-09-04 21:10:00|932.61|924.94|930.32|922.65|932.65|924.98|930.32|922.65|156
1757020500000|2025-09-04 21:15:00|930.34|922.67|931.88|924.21|931.97|924.3|930.34|922.67|249
1757020800000|2025-09-04 21:20:00|931.9|924.23|932.79|925.12|932.97|925.3|931.55|923.88|204
1757021100000|2025-09-04 21:25:00|932.78|925.11|931.98|924.31|932.78|925.11|931.72|924.05|206
1757021400000|2025-09-04 21:30:00|931.97|924.3|932.89|925.22|932.89|925.22|931.93|924.26|183
1757021700000|2025-09-04 21:35:00|932.99|925.32|933.71|926.04|933.72|926.05|932.94|925.27|117
1757022000000|2025-09-04 21:40:00|933.72|926.05|934.02|926.35|934.24|926.57|933.64|925.97|188
1757022300000|2025-09-04 21:45:00|934.06|926.39|933|925.33|934.06|926.39|932.97|925.3|78
1757022600000|2025-09-04 21:50:00|932.99|925.32|933.9|926.23|933.9|926.23|932.94|925.27|78
1757022900000|2025-09-04 21:55:00|933.93|926.26|934.34|926.67|934.58|926.91|933.93|926.26|114
1757023200000|2025-09-04 22:00:00|934.3|926.63|935.07|927.4|935.19|927.52|933.99|926.32|274
1757023500000|2025-09-04 22:05:00|935.08|927.41|935.1|927.43|935.54|927.87|934.84|927.17|310
1757023800000|2025-09-04 22:10:00|935.12|927.45|935.38|927.71|935.53|927.86|935.04|927.37|245
1757024100000|2025-09-04 22:15:00|935.39|927.72|934.52|926.85|935.68|928.01|934.29|926.62|253
1757024400000|2025-09-04 22:20:00|934.44|926.77|935.39|927.72|935.59|927.92|933.87|926.2|271
1757024700000|2025-09-04 22:25:00|935.41|927.74|935.66|927.99|935.91|928.24|935.41|927.74|159
1757025000000|2025-09-04 22:30:00|935.6|927.93|936.81|929.14|936.82|929.15|935.35|927.68|242
1757025300000|2025-09-04 22:35:00|936.8|929.13|935.68|928.01|936.8|929.13|935.49|927.82|286
1757025600000|2025-09-04 22:40:00|935.69|928.02|935.75|928.08|936.04|928.37|935.65|927.98|262
1757025900000|2025-09-04 22:45:00|935.71|928.04|936.06|928.39|936.48|928.81|935.59|927.92|237
1757026200000|2025-09-04 22:50:00|936.01|928.34|936.4|928.73|936.76|929.09|935.78|928.11|278
1757026500000|2025-09-04 22:55:00|936.39|928.72|940.94|933.27|942.4|934.73|936.39|928.72|409
1757026800000|2025-09-04 23:00:00|940.96|933.29|941.74|934.07|942.84|935.17|940.64|932.97|552
1757027100000|2025-09-04 23:05:00|941.69|934.02|942.09|934.42|942.82|935.15|941.44|933.77|540
1757027400000|2025-09-04 23:10:00|942.2|934.53|940.63|932.96|942.29|934.62|939.41|931.74|543
1757027700000|2025-09-04 23:15:00|940.64|932.97|938.47|930.8|940.64|932.97|938.09|930.42|504
1757028000000|2025-09-04 23:20:00|938.46|930.79|939.01|931.34|939.14|931.47|937.9|930.23|378
1757028300000|2025-09-04 23:25:00|938.95|931.28|937.59|929.92|939.4|931.73|937.54|929.87|359
1757028600000|2025-09-04 23:30:00|937.51|929.84|935.44|927.77|937.52|929.85|935.22|927.55|322
1757028900000|2025-09-04 23:35:00|935.36|927.69|935.59|927.92|935.99|928.32|934.53|926.86|274
1757029200000|2025-09-04 23:40:00|935.74|928.07|934.94|927.27|935.74|928.07|934.09|926.42|374
1757029500000|2025-09-04 23:45:00|934.99|927.32|933.48|925.81|935.47|927.8|933.13|925.46|435
1757029800000|2025-09-04 23:50:00|933.43|925.76|933.19|925.52|933.57|925.9|932.52|924.85|442
1757030100000|2025-09-04 23:55:00|933.39|925.72|932.74|925.07|933.67|926|932.59|924.92|335
1757030400000|2025-09-05 00:00:00|932.69|925.02|935.74|928.07|935.79|928.12|932.16|924.49|484
1757030700000|2025-09-05 00:05:00|935.72|928.05|935.74|928.07|935.77|928.1|933.89|926.22|305
1757031000000|2025-09-05 00:10:00|935.79|928.12|937.79|930.12|938.09|930.42|935.47|927.8|258
1757031300000|2025-09-05 00:15:00|937.78|930.11|938.94|931.27|939.53|931.86|937.54|929.87|318
1757031600000|2025-09-05 00:20:00|939.05|931.38|938.69|931.02|939.31|931.64|937.19|929.52|284
1757031900000|2025-09-05 00:25:00|938.74|931.07|936.52|928.85|939.04|931.37|936.33|928.66|304
1757032200000|2025-09-05 00:30:00|936.54|928.87|937.94|930.27|937.94|930.27|935.46|927.79|254
1757032500000|2025-09-05 00:35:00|937.93|930.26|938.72|931.05|938.99|931.32|937.33|929.66|351
1757032800000|2025-09-05 00:40:00|938.64|930.97|936.29|928.62|938.66|930.99|936.16|928.49|310
1757033100000|2025-09-05 00:45:00|936.3|928.63|935.88|928.21|936.3|928.63|934.34|926.67|349
1757033400000|2025-09-05 00:50:00|935.93|928.26|933.79|926.12|936.19|928.52|933.55|925.88|435
1757033700000|2025-09-05 00:55:00|933.74|926.07|933.59|925.92|933.79|926.12|932.59|924.92|422
1757034000000|2025-09-05 01:00:00|933.48|925.81|935.09|927.42|935.14|927.47|932.74|925.07|442
1757034300000|2025-09-05 01:05:00|935.04|927.37|934.28|926.61|936.09|928.42|934.22|926.55|454
1757034600000|2025-09-05 01:10:00|934.21|926.54|933.53|925.86|934.79|927.12|933.53|925.86|460
1757034900000|2025-09-05 01:15:00|933.54|925.87|935.09|927.42|935.32|927.65|932.74|925.07|443
1757035200000|2025-09-05 01:20:00|935.14|927.47|937.03|929.36|937.17|929.5|934.84|927.17|390
1757035500000|2025-09-05 01:25:00|937.04|929.37|937.22|929.55|937.29|929.62|936.29|928.62|255
1757035800000|2025-09-05 01:30:00|937.25|929.58|938.54|930.87|938.75|931.08|937.17|929.5|332
1757036100000|2025-09-05 01:35:00|938.6|930.93|939.77|932.1|939.79|932.12|938.4|930.73|325
1757036400000|2025-09-05 01:40:00|939.79|932.12|940.99|933.32|941.14|933.47|939.76|932.09|312
1757036700000|2025-09-05 01:45:00|941|933.33|940.32|932.65|942.09|934.42|940.32|932.65|386
1757037000000|2025-09-05 01:50:00|940.33|932.66|940.89|933.22|941.74|934.07|940.32|932.65|365
1757037300000|2025-09-05 01:55:00|940.9|933.23|940.86|933.19|940.92|933.25|939.65|931.98|272
1757037600000|2025-09-05 02:00:00|940.99|933.32|941.34|933.67|941.54|933.87|939.94|932.27|366
1757037900000|2025-09-05 02:05:00|941.33|933.66|942.64|934.97|942.7|935.03|941.24|933.57|404
1757038200000|2025-09-05 02:10:00|942.54|934.87|940.77|933.1|942.69|935.02|940.69|933.02|403
1757038500000|2025-09-05 02:15:00|940.74|933.07|938.34|930.67|942.04|934.37|937.64|929.97|498
1757038800000|2025-09-05 02:20:00|938.32|930.65|938.54|930.87|939.32|931.65|938.04|930.37|412
1757039100000|2025-09-05 02:25:00|938.49|930.82|940.37|932.7|940.5|932.83|937.65|929.98|347
1757039400000|2025-09-05 02:30:00|940.41|932.74|941.09|933.42|941.1|933.43|939.39|931.72|300
1757039700000|2025-09-05 02:35:00|941.13|933.46|940.24|932.57|942.4|934.73|940.19|932.52|311
1757040000000|2025-09-05 02:40:00|940.19|932.52|939.75|932.08|941.14|933.47|939.57|931.9|343
1757040300000|2025-09-05 02:45:00|939.7|932.03|939.11|931.44|940.09|932.42|939.04|931.37|367
1757040600000|2025-09-05 02:50:00|939.09|931.42|940.71|933.04|940.83|933.16|938.84|931.17|353
1757040900000|2025-09-05 02:55:00|940.68|933.01|941.53|933.86|941.89|934.22|940.46|932.79|317
1757041200000|2025-09-05 03:00:00|941.56|933.89|940.74|933.07|941.89|934.22|940.39|932.72|401
1757041500000|2025-09-05 03:05:00|940.69|933.02|940.99|933.32|941.69|934.02|940.39|932.72|311
1757041800000|2025-09-05 03:10:00|940.92|933.25|940.13|932.46|941.24|933.57|939.84|932.17|296
1757042100000|2025-09-05 03:15:00|940.12|932.45|941.19|933.52|941.19|933.52|939.89|932.22|194
1757042400000|2025-09-05 03:20:00|941.18|933.51|938.19|930.52|941.69|934.02|938.18|930.51|189
1757042700000|2025-09-05 03:25:00|938.24|930.57|938.89|931.22|938.89|931.22|937.63|929.96|270
1757043000000|2025-09-05 03:30:00|938.74|931.07|939.5|931.83|939.99|932.32|938.54|930.87|250
1757043300000|2025-09-05 03:35:00|939.52|931.85|940.32|932.65|940.32|932.65|938.85|931.18|293
1757043600000|2025-09-05 03:40:00|940.34|932.67|942.14|934.47|942.14|934.47|940.34|932.67|169
1757043900000|2025-09-05 03:45:00|942.17|934.5|944.42|936.75|944.44|936.77|942.17|934.5|192
1757044200000|2025-09-05 03:50:00|944.4|936.73|945.04|937.37|945.49|937.82|944.35|936.68|222
1757044500000|2025-09-05 03:55:00|945.09|937.42|945.54|937.87|945.64|937.97|944.77|937.1|152
1757044800000|2025-09-05 04:00:00|945.59|937.92|945.44|937.77|945.99|938.32|944.79|937.12|123
1757045100000|2025-09-05 04:05:00|945.34|937.67|944.64|936.97|945.34|937.67|944.44|936.77|82
1757045400000|2025-09-05 04:10:00|944.7|937.03|943.61|935.94|945.34|937.67|943.61|935.94|239
1757045700000|2025-09-05 04:15:00|943.68|936.01|943.84|936.17|944.34|936.67|943.61|935.94|233
1757046000000|2025-09-05 04:20:00|943.82|936.15|944.73|937.06|945.2|937.53|943.67|936|77
1757046300000|2025-09-05 04:25:00|944.72|937.05|944.79|937.12|944.99|937.32|944.34|936.67|134
1757046600000|2025-09-05 04:30:00|944.82|937.15|945.8|938.13|945.94|938.27|944.81|937.14|162
1757046900000|2025-09-05 04:35:00|945.85|938.18|946.12|938.45|946.45|938.78|945.44|937.77|213
1757047200000|2025-09-05 04:40:00|946.08|938.41|946.29|938.62|946.37|938.7|945.85|938.18|292
1757047500000|2025-09-05 04:45:00|946.17|938.5|945.93|938.26|946.22|938.55|945.49|937.82|247
1757047800000|2025-09-05 04:50:00|946|938.33|946.41|938.74|946.43|938.76|945.68|938.01|224
1757048100000|2025-09-05 04:55:00|946.43|938.76|946.5|938.83|946.5|938.83|946.39|938.72|59
1757048400000|2025-09-05 05:00:00|946.49|938.82|946.49|938.82|946.5|938.83|946.06|938.39|179
1757048700000|2025-09-05 05:05:00|946.46|938.79|948.87|941.2|948.87|941.2|946.29|938.62|208
1757049000000|2025-09-05 05:10:00|948.8|941.13|949.1|941.43|949.31|941.64|948.68|941.01|259
1757049300000|2025-09-05 05:15:00|948.94|941.27|949.67|942|950.63|942.96|948.54|940.87|334
1757049600000|2025-09-05 05:20:00|949.64|941.97|949.14|941.47|950.49|942.82|948.44|940.77|222
1757049900000|2025-09-05 05:25:00|949.24|941.57|949.59|941.92|949.7|942.03|948.45|940.78|199
1757050200000|2025-09-05 05:30:00|949.55|941.88|949.39|941.72|951.24|943.57|949.39|941.72|330
1757050500000|2025-09-05 05:35:00|949.24|941.57|950.05|942.38|950.58|942.91|948.85|941.18|316
1757050800000|2025-09-05 05:40:00|950.01|942.34|949.74|942.07|950.19|942.52|949.24|941.57|271
1757051100000|2025-09-05 05:45:00|949.72|942.05|950.43|942.76|950.55|942.88|949.69|942.02|377
1757051400000|2025-09-05 05:50:00|950.48|942.81|949.48|941.81|950.79|943.12|949.44|941.77|303
1757051700000|2025-09-05 05:55:00|949.5|941.83|949.38|941.71|950.39|942.72|949.34|941.67|351
1757052000000|2025-09-05 06:00:00|949.48|941.81|948.58|940.91|950.25|942.58|948.26|940.59|421
1757052300000|2025-09-05 06:05:00|948.59|940.92|947.8|940.13|949.35|941.68|947.12|939.45|451
1757052600000|2025-09-05 06:10:00|947.86|940.19|947.74|940.07|948|940.33|947.34|939.67|397
1757052900000|2025-09-05 06:15:00|947.82|940.15|944.72|937.05|948|940.33|944.69|937.02|528
1757053200000|2025-09-05 06:20:00|944.77|937.1|944.52|936.85|945.09|937.42|943.57|935.9|473
1757053500000|2025-09-05 06:25:00|944.51|936.84|944.04|936.37|945.19|937.52|943.49|935.82|467
1757053800000|2025-09-05 06:30:00|943.99|936.32|944.3|936.63|945.12|937.45|943.89|936.22|473
1757054100000|2025-09-05 06:35:00|944.29|936.62|945.34|937.67|945.83|938.16|944.29|936.62|308
1757054400000|2025-09-05 06:40:00|945.44|937.77|946.02|938.35|946.09|938.42|945.39|937.72|227
1757054700000|2025-09-05 06:45:00|946.04|938.37|947.16|939.49|947.26|939.59|946.02|938.35|229
1757055000000|2025-09-05 06:50:00|947.19|939.52|946.16|938.49|947.69|940.02|945.49|937.82|341
1757055300000|2025-09-05 06:55:00|946.18|938.51|947.39|939.72|947.44|939.77|945.79|938.12|283
1757055600000|2025-09-05 07:00:00|947.49|939.82|949.19|941.52|949.66|941.99|947.13|939.46|503
1757055900000|2025-09-05 07:05:00|949.07|941.4|951.06|943.39|951.69|944.02|949.07|941.4|505
1757056200000|2025-09-05 07:10:00|951.14|943.47|951.83|944.16|953.89|946.22|950.99|943.32|521
1757056500000|2025-09-05 07:15:00|951.78|944.11|953.09|945.42|953.42|945.75|951.69|944.02|543
1757056800000|2025-09-05 07:20:00|953.07|945.4|955.53|947.86|955.6|947.93|952.95|945.28|614
1757057100000|2025-09-05 07:25:00|955.46|947.79|956.62|948.95|956.69|949.02|955.26|947.59|450
1757057400000|2025-09-05 07:30:00|956.56|948.89|958.69|951.02|958.99|951.32|955.79|948.12|568
1757057700000|2025-09-05 07:35:00|958.7|951.03|957.82|950.15|961.24|953.57|957.79|950.12|487
1757058000000|2025-09-05 07:40:00|957.83|950.16|959.13|951.46|959.13|951.46|956.91|949.24|428
1757058300000|2025-09-05 07:45:00|959.15|951.48|960.54|952.87|960.64|952.97|958.59|950.92|503
1757058600000|2025-09-05 07:50:00|960.56|952.89|962.38|954.71|962.38|954.71|960.35|952.68|563
1757058900000|2025-09-05 07:55:00|962.37|954.7|962.74|955.07|963.19|955.52|962.23|954.56|467
1757059200000|2025-09-05 08:00:00|962.69|955.02|961.25|953.58|963.09|955.42|960.65|952.98|558
1757059500000|2025-09-05 08:05:00|961.19|953.52|959.97|952.3|961.49|953.82|959.79|952.12|583
1757059800000|2025-09-05 08:10:00|959.93|952.26|959.24|951.57|961.84|954.17|959.09|951.42|343
1757060100000|2025-09-05 08:15:00|959.39|951.72|956.72|949.05|960.45|952.78|955.69|948.02|492
1757060400000|2025-09-05 08:20:00|956.75|949.08|955.94|948.27|957.44|949.77|955.44|947.77|462
1757060700000|2025-09-05 08:25:00|955.92|948.25|955.93|948.26|956.44|948.77|955.53|947.86|438
1757061000000|2025-09-05 08:30:00|955.97|948.3|955.89|948.22|956.14|948.47|954.09|946.42|404
1757061300000|2025-09-05 08:35:00|955.79|948.12|957.39|949.72|957.44|949.77|955.07|947.4|430
1757061600000|2025-09-05 08:40:00|957.59|949.92|957.54|949.87|957.69|950.02|956.32|948.65|220
1757061900000|2025-09-05 08:45:00|957.44|949.77|957.15|949.48|959.43|951.76|957.15|949.48|313
1757062200000|2025-09-05 08:50:00|957.09|949.42|957.9|950.23|958.49|950.82|956.49|948.82|308
1757062500000|2025-09-05 08:55:00|957.85|950.18|958|950.33|958.54|950.87|957.24|949.57|388
1757062800000|2025-09-05 09:00:00|958.02|950.35|957.84|950.17|958.39|950.72|957.04|949.37|375
1757063100000|2025-09-05 09:05:00|957.86|950.19|957.39|949.72|958.89|951.22|957.19|949.52|202
1757063400000|2025-09-05 09:10:00|957.34|949.67|956.5|948.83|957.44|949.77|955.49|947.82|254
1757063700000|2025-09-05 09:15:00|956.53|948.86|953.94|946.27|956.63|948.96|953.94|946.27|297
1757064000000|2025-09-05 09:20:00|953.93|946.26|954.34|946.67|954.34|946.67|952.38|944.71|387
1757064300000|2025-09-05 09:25:00|954.4|946.73|952.69|945.02|954.49|946.82|952.54|944.87|360
1757064600000|2025-09-05 09:30:00|952.74|945.07|952.81|945.14|953.11|945.44|951.79|944.12|419
1757064900000|2025-09-05 09:35:00|952.93|945.26|954.24|946.57|954.24|946.57|952.56|944.89|326
1757065200000|2025-09-05 09:40:00|954.34|946.67|956.44|948.77|956.67|949|954.34|946.67|298
1757065500000|2025-09-05 09:45:00|956.42|948.75|956.34|948.67|957.04|949.37|955.69|948.02|229
1757065800000|2025-09-05 09:50:00|956.39|948.72|956.34|948.67|956.94|949.27|956.24|948.57|230
1757066100000|2025-09-05 09:55:00|956.36|948.69|960.29|952.62|960.38|952.71|956.32|948.65|243
1757066400000|2025-09-05 10:00:00|959.89|952.22|961.69|954.02|962.48|954.81|959.89|952.22|258
1757066700000|2025-09-05 10:05:00|961.71|954.04|962.94|955.27|963.65|955.98|961.71|954.04|280
1757067000000|2025-09-05 10:10:00|962.89|955.22|961.3|953.63|963.19|955.52|961.29|953.62|299
1757067300000|2025-09-05 10:15:00|961.31|953.64|960.65|952.98|962.1|954.43|960.34|952.67|314
1757067600000|2025-09-05 10:20:00|960.66|952.99|961.49|953.82|961.89|954.22|960.64|952.97|231
1757067900000|2025-09-05 10:25:00|961.52|953.85|960.69|953.02|962.04|954.37|960.64|952.97|175
1757068200000|2025-09-05 10:30:00|960.68|953.01|962.24|954.57|962.4|954.73|960.64|952.97|251
1757068500000|2025-09-05 10:35:00|962.27|954.6|961.74|954.07|963.11|955.44|961.5|953.83|281
1757068800000|2025-09-05 10:40:00|961.76|954.09|961.09|953.42|961.79|954.12|960.59|952.92|128
1757069100000|2025-09-05 10:45:00|961.34|953.67|962.59|954.92|962.59|954.92|961.09|953.42|214
1757069400000|2025-09-05 10:50:00|962.63|954.96|961.49|953.82|963.09|955.42|961.4|953.73|255
1757069700000|2025-09-05 10:55:00|961.68|954.01|960.69|953.02|961.99|954.32|960.69|953.02|129
1757070000000|2025-09-05 11:00:00|960.64|952.97|960.11|952.44|961.09|953.42|960.09|952.42|183
1757070300000|2025-09-05 11:05:00|960.14|952.47|960.25|952.58|962.09|954.42|959.51|951.84|371
1757070600000|2025-09-05 11:10:00|960.29|952.62|960.49|952.82|960.69|953.02|959.19|951.52|321
1757070900000|2025-09-05 11:15:00|960.51|952.84|960.19|952.52|960.89|953.22|959.47|951.8|300
1757071200000|2025-09-05 11:20:00|960.21|952.54|961.64|953.97|962.49|954.82|960.21|952.54|245
1757071500000|2025-09-05 11:25:00|961.69|954.02|961.89|954.22|962.69|955.02|961.44|953.77|213
1757071800000|2025-09-05 11:30:00|961.99|954.32|962.24|954.57|962.64|954.97|960.79|953.12|182
1757072100000|2025-09-05 11:35:00|962.29|954.62|961.54|953.87|962.49|954.82|961.12|953.45|331
1757072400000|2025-09-05 11:40:00|961.49|953.82|962.19|954.52|962.49|954.82|961.44|953.77|253
1757072700000|2025-09-05 11:45:00|962.24|954.57|961.94|954.27|962.64|954.97|961.29|953.62|318
1757073000000|2025-09-05 11:50:00|961.83|954.16|963.51|955.84|963.51|955.84|961.69|954.02|324
1757073300000|2025-09-05 11:55:00|963.59|955.92|961.82|954.15|963.79|956.12|961.76|954.09|192
1757073600000|2025-09-05 12:00:00|961.84|954.17|959.39|951.72|962.09|954.42|958.24|950.57|454
1757073900000|2025-09-05 12:05:00|959.43|951.76|959.44|951.77|959.64|951.97|959.04|951.37|262
1757074200000|2025-09-05 12:10:00|959.49|951.82|958.49|950.82|959.59|951.92|957.79|950.12|217
1757074500000|2025-09-05 12:15:00|958.54|950.87|960.01|952.34|960.41|952.74|958.54|950.87|304
1757074800000|2025-09-05 12:20:00|960.02|952.35|960.03|952.36|962.49|954.82|959.59|951.92|629
1757075100000|2025-09-05 12:25:00|960.06|952.39|963.34|955.67|963.39|955.72|959.81|952.14|550
1757075400000|2025-09-05 12:30:00|963.32|955.65|967.97|960.3|969.48|961.81|956.62|948.95|1147
1757075700000|2025-09-05 12:35:00|967.99|960.32|962.29|954.62|969.72|962.05|959.72|952.05|1022
1757076000000|2025-09-05 12:40:00|962.34|954.67|962.24|954.57|963.19|955.52|957.33|949.66|939
1757076300000|2025-09-05 12:45:00|962.26|954.59|963.99|956.32|965.13|957.46|961.42|953.75|760
1757076600000|2025-09-05 12:50:00|963.94|956.27|969.2|961.53|969.31|961.64|963.94|956.27|629
1757076900000|2025-09-05 12:55:00|969.24|961.57|969.79|962.12|970.72|963.05|969.04|961.37|580
1757077200000|2025-09-05 13:00:00|969.89|962.22|970.34|962.67|975.89|968.22|969.87|962.2|738
1757077500000|2025-09-05 13:05:00|970.35|962.68|971.89|964.22|973.09|965.42|970.14|962.47|704
1757077800000|2025-09-05 13:10:00|971.88|964.21|970.81|963.14|973.79|966.12|970.68|963.01|624
1757078100000|2025-09-05 13:15:00|970.75|963.08|969.34|961.67|971.38|963.71|966.64|958.97|564
1757078400000|2025-09-05 13:20:00|969.29|961.62|969.79|962.12|970.01|962.34|967.76|960.09|739
1757078700000|2025-09-05 13:25:00|969.77|962.1|968.04|960.37|970.01|962.34|967.99|960.32|628
1757079000000|2025-09-05 13:30:00|968.09|960.42|969.27|961.6|970.59|962.92|966.34|958.67|848
1757079300000|2025-09-05 13:35:00|969.28|961.61|967.09|959.42|970.24|962.57|964.92|957.25|865
1757079600000|2025-09-05 13:40:00|966.99|959.32|967.14|959.47|968.56|960.89|965.96|958.29|831
1757079900000|2025-09-05 13:45:00|967.04|959.37|968.14|960.47|968.29|960.62|964.16|956.49|801
1757080200000|2025-09-05 13:50:00|968.1|960.43|966.67|959|968.59|960.92|965.75|958.08|859
1757080500000|2025-09-05 13:55:00|966.72|959.05|965.68|958.01|966.72|959.05|964.04|956.37|798
1757080800000|2025-09-05 14:00:00|965.64|957.97|964.79|957.12|966.03|958.36|962.45|954.78|804
1757081100000|2025-09-05 14:05:00|964.74|957.07|962.04|954.37|964.84|957.17|960.84|953.17|784
1757081400000|2025-09-05 14:10:00|962.07|954.4|957.81|950.14|962.2|954.53|956.9|949.23|777
1757081700000|2025-09-05 14:15:00|957.91|950.24|947.64|939.97|958.23|950.56|944.64|936.97|1024
1757082000000|2025-09-05 14:20:00|947.82|940.15|944.23|936.56|950.87|943.2|943.79|936.12|997
1757082300000|2025-09-05 14:25:00|944.38|936.71|943.22|935.55|946.04|938.37|941.38|933.71|953
1757082600000|2025-09-05 14:30:00|943.3|935.63|941.45|933.78|944.92|937.25|938.36|930.69|1016
1757082900000|2025-09-05 14:35:00|941.59|933.92|939.09|931.42|942.04|934.37|935.09|927.42|977
1757083200000|2025-09-05 14:40:00|939.11|931.44|941.54|933.87|942.14|934.47|937.69|930.02|893
1757083500000|2025-09-05 14:45:00|941.53|933.86|937.64|929.97|941.53|933.86|935.99|928.32|895
1757083800000|2025-09-05 14:50:00|937.69|930.02|940.83|933.16|941.19|933.52|935.09|927.42|783
1757084100000|2025-09-05 14:55:00|940.78|933.11|938.49|930.82|942.89|935.22|937.83|930.16|730
1757084400000|2025-09-05 15:00:00|938.48|930.81|938.63|930.96|939.94|932.27|936.12|928.45|793
1757084700000|2025-09-05 15:05:00|938.66|930.99|941.06|933.39|941.24|933.57|937.84|930.17|679
1757085000000|2025-09-05 15:10:00|941.08|933.41|941.7|934.03|942.49|934.82|938.98|931.31|667
1757085300000|2025-09-05 15:15:00|941.69|934.02|943.93|936.26|944.22|936.55|941.34|933.67|670
1757085600000|2025-09-05 15:20:00|943.94|936.27|946.82|939.15|946.88|939.21|943.54|935.87|551
1757085900000|2025-09-05 15:25:00|946.79|939.12|946.23|938.56|947.14|939.47|945.01|937.34|658
1757086200000|2025-09-05 15:30:00|946.27|938.6|941.93|934.26|946.62|938.95|941.31|933.64|662
1757086500000|2025-09-05 15:35:00|941.96|934.29|944.14|936.47|946.08|938.41|941.96|934.29|559
1757086800000|2025-09-05 15:40:00|944.15|936.48|946.52|938.85|946.62|938.95|944.14|936.47|353
1757087100000|2025-09-05 15:45:00|946.49|938.82|944.85|937.18|946.49|938.82|942.99|935.32|517
1757087400000|2025-09-05 15:50:00|944.87|937.2|941.1|933.43|945.19|937.52|941.05|933.38|404
1757087700000|2025-09-05 15:55:00|941.08|933.41|939.91|932.24|942.01|934.34|939.45|931.78|361
1757088000000|2025-09-05 16:00:00|939.87|932.2|938.04|930.37|939.99|932.32|937.85|930.18|486
1757088300000|2025-09-05 16:05:00|938.05|930.38|937.95|930.28|938.99|931.32|937.25|929.58|442
1757088600000|2025-09-05 16:10:00|937.9|930.23|938.39|930.72|938.84|931.17|937.74|930.07|284
1757088900000|2025-09-05 16:15:00|938.34|930.67|936.34|928.67|938.74|931.07|936.04|928.37|247
1757089200000|2025-09-05 16:20:00|936.33|928.66|936.26|928.59|936.99|929.32|934.47|926.8|306
1757089500000|2025-09-05 16:25:00|936.27|928.6|937.23|929.56|937.74|930.07|936.14|928.47|211
1757089800000|2025-09-05 16:30:00|937.24|929.57|939.36|931.69|939.49|931.82|936.74|929.07|321
1757090100000|2025-09-05 16:35:00|939.39|931.72|941.18|933.51|941.52|933.85|939.26|931.59|369
1757090400000|2025-09-05 16:40:00|941.17|933.5|941.44|933.77|942.24|934.57|941.14|933.47|115
1757090700000|2025-09-05 16:45:00|941.39|933.72|940.71|933.04|942.51|934.84|940.48|932.81|213
1757091000000|2025-09-05 16:50:00|940.69|933.02|942.11|934.44|942.14|934.47|940.44|932.77|279
1757091300000|2025-09-05 16:55:00|942.13|934.46|942.53|934.86|942.69|935.02|941.09|933.42|342
1757091600000|2025-09-05 17:00:00|942.59|934.92|940.33|932.66|942.59|934.92|939.68|932.01|453
1757091900000|2025-09-05 17:05:00|940.28|932.61|938.49|930.82|940.64|932.97|937.81|930.14|341
1757092200000|2025-09-05 17:10:00|938.44|930.77|938.99|931.32|939.65|931.98|938.33|930.66|227
1757092500000|2025-09-05 17:15:00|939.01|931.34|938.84|931.17|940.07|932.4|938.54|930.87|393
1757092800000|2025-09-05 17:20:00|938.79|931.12|939.91|932.24|940.02|932.35|938.56|930.89|205
1757093100000|2025-09-05 17:25:00|939.96|932.29|938.36|930.69|940.14|932.47|938.26|930.59|211
1757093400000|2025-09-05 17:30:00|938.16|930.49|938.99|931.32|939.02|931.35|937.34|929.67|430
1757093700000|2025-09-05 17:35:00|939.17|931.5|937.68|930.01|939.38|931.71|936.7|929.03|494
1757094000000|2025-09-05 17:40:00|937.7|930.03|936.44|928.77|938.14|930.47|935.22|927.55|540
1757094300000|2025-09-05 17:45:00|936.46|928.79|938.04|930.37|938.29|930.62|936.24|928.57|449
1757094600000|2025-09-05 17:50:00|938.05|930.38|938.91|931.24|939.31|931.64|937.74|930.07|295
1757094900000|2025-09-05 17:55:00|938.93|931.26|939.04|931.37|939.21|931.54|938.04|930.37|237
1757095200000|2025-09-05 18:00:00|939.11|931.44|936.96|929.29|939.36|931.69|936.84|929.17|218
1757095500000|2025-09-05 18:05:00|936.94|929.27|938.29|930.62|939.64|931.97|936.94|929.27|282
1757095800000|2025-09-05 18:10:00|938.34|930.67|937.38|929.71|938.39|930.72|936.99|929.32|212
1757096100000|2025-09-05 18:15:00|937.44|929.77|939.64|931.97|939.69|932.02|937.38|929.71|265
1757096400000|2025-09-05 18:20:00|939.65|931.98|938.44|930.77|939.79|932.12|938.39|930.72|189
1757096700000|2025-09-05 18:25:00|938.49|930.82|940.79|933.12|940.79|933.12|937.89|930.22|301
1757097000000|2025-09-05 18:30:00|940.81|933.14|941.89|934.22|942.81|935.14|940.79|933.12|286
1757097300000|2025-09-05 18:35:00|941.79|934.12|943.59|935.92|944.51|936.84|941.77|934.1|243
1757097600000|2025-09-05 18:40:00|943.74|936.07|943.8|936.13|943.92|936.25|942.79|935.12|300
1757097900000|2025-09-05 18:45:00|943.82|936.15|944.95|937.28|944.95|937.28|943.79|936.12|403
1757098200000|2025-09-05 18:50:00|944.99|937.32|945.14|937.47|946.05|938.38|944.26|936.59|277
1757098500000|2025-09-05 18:55:00|945.04|937.37|944.94|937.27|945.53|937.86|944.09|936.42|296
1757098800000|2025-09-05 19:00:00|944.89|937.22|944.07|936.4|945.21|937.54|943.49|935.82|360
1757099100000|2025-09-05 19:05:00|944.08|936.41|945.71|938.04|946.09|938.42|944.08|936.41|383
1757099400000|2025-09-05 19:10:00|945.66|937.99|945.69|938.02|945.94|938.27|945.2|937.53|291
1757099700000|2025-09-05 19:15:00|945.89|938.22|947.39|939.72|947.79|940.12|945.85|938.18|182
1757100000000|2025-09-05 19:20:00|947.34|939.67|947.73|940.06|948.14|940.47|946.96|939.29|153
1757100300000|2025-09-05 19:25:00|947.7|940.03|947.22|939.55|947.7|940.03|947.14|939.47|246
1757100600000|2025-09-05 19:30:00|947.17|939.5|945.66|937.99|947.28|939.61|944.26|936.59|256
1757100900000|2025-09-05 19:35:00|945.64|937.97|945.19|937.52|946.14|938.47|944.91|937.24|249
1757101200000|2025-09-05 19:40:00|945.14|937.47|944.54|936.87|946.01|938.34|944.34|936.67|154
1757101500000|2025-09-05 19:45:00|944.59|936.92|945.99|938.32|946.39|938.72|944.37|936.7|261
1757101800000|2025-09-05 19:50:00|945.94|938.27|945.84|938.17|946.4|938.73|944.94|937.27|220
1757102100000|2025-09-05 19:55:00|945.89|938.22|948|940.33|948.05|940.38|945.34|937.67|229
1757102400000|2025-09-05 20:00:00|948.01|940.34|949.59|941.92|949.89|942.22|947.75|940.08|347
1757102700000|2025-09-05 20:05:00|949.47|941.8|948.28|940.61|949.47|941.8|947.24|939.57|446
1757103000000|2025-09-05 20:10:00|948.31|940.64|947.84|940.17|948.64|940.97|947.71|940.04|315
1757103300000|2025-09-05 20:15:00|947.83|940.16|945.88|938.21|948|940.33|945.84|938.17|239
1757103600000|2025-09-05 20:20:00|945.85|938.18|947.39|939.72|947.42|939.75|945.47|937.8|271
1757103900000|2025-09-05 20:25:00|947.4|939.73|947.77|940.1|948.65|940.98|947.39|939.72|208
1757104200000|2025-09-05 20:30:00|947.78|940.11|948.98|941.31|951.51|943.84|947.78|940.11|410
1757104500000|2025-09-05 20:35:00|948.99|941.32|952.17|944.5|952.31|944.64|947.98|940.31|314
1757104800000|2025-09-05 20:40:00|952.16|944.49|951.79|944.12|952.92|945.25|951.69|944.02|266
1757105100000|2025-09-05 20:45:00|951.81|944.14|950.53|942.86|951.85|944.18|949.51|941.84|330
1757105400000|2025-09-05 20:50:00|950.51|942.84|952.11|944.44|952.16|944.49|950.51|942.84|220
1757105700000|2025-09-05 20:55:00|952.14|944.47|952.43|944.76|952.75|945.08|951.83|944.16|128
1757142900000|2025-09-06 07:15:00|936.44|928.77|935.11|927.44|936.45|928.78|935.06|927.39|110
1757143200000|2025-09-06 07:20:00|935.08|927.41|935.04|927.37|935.51|927.84|934.98|927.31|107
1757143500000|2025-09-06 07:25:00|935.03|927.36|934.94|927.27|935.23|927.56|934.82|927.15|75
1757143800000|2025-09-06 07:30:00|934.96|927.29|934.44|926.77|934.98|927.31|934.21|926.54|126
1757144100000|2025-09-06 07:35:00|934.42|926.75|934.06|926.39|934.52|926.85|934.01|926.34|91
1757144400000|2025-09-06 07:40:00|934.04|926.37|934.69|927.02|934.95|927.28|933.88|926.21|83
1757144700000|2025-09-06 07:45:00|934.67|927|934.99|927.32|935.25|927.58|934.11|926.44|164
1757145000000|2025-09-06 07:50:00|934.97|927.3|935.06|927.39|935.55|927.88|934.93|927.26|92
1757145300000|2025-09-06 07:55:00|935.08|927.41|935.74|928.07|935.77|928.1|934.78|927.11|100
1757145600000|2025-09-06 08:00:00|935.76|928.09|936.55|928.88|937|929.33|935.73|928.06|169
1757145900000|2025-09-06 08:05:00|936.54|928.87|935.08|927.41|936.54|928.87|935.05|927.38|154
1757146200000|2025-09-06 08:10:00|935.07|927.4|934.94|927.27|935.49|927.82|934.33|926.66|151
1757146500000|2025-09-06 08:15:00|934.93|927.26|934.61|926.94|935.36|927.69|933.94|926.27|175
1757146800000|2025-09-06 08:20:00|934.6|926.93|933.94|926.27|934.64|926.97|933.69|926.02|201
1757147100000|2025-09-06 08:25:00|933.93|926.26|933.99|926.32|934.23|926.56|933.58|925.91|102
1757147400000|2025-09-06 08:30:00|934.13|926.46|934.61|926.94|934.98|927.31|934.08|926.41|154
1757147700000|2025-09-06 08:35:00|934.59|926.92|934.73|927.06|935.23|927.56|934.54|926.87|134
1757148000000|2025-09-06 08:40:00|934.71|927.04|935.13|927.46|935.31|927.64|934.34|926.67|117
1757148300000|2025-09-06 08:45:00|935|927.33|934.36|926.69|935.06|927.39|934.29|926.62|97
1757148600000|2025-09-06 08:50:00|934.33|926.66|934.5|926.83|934.91|927.24|933.84|926.17|159
1757148900000|2025-09-06 08:55:00|934.49|926.82|934.41|926.74|934.94|927.27|934.41|926.74|90
1757149200000|2025-09-06 09:00:00|934.4|926.73|932.83|925.16|934.41|926.74|932.79|925.12|150
1757149500000|2025-09-06 09:05:00|932.88|925.21|931.91|924.24|933.02|925.35|931.91|924.24|164
1757149800000|2025-09-06 09:10:00|931.92|924.25|930.75|923.08|931.99|924.32|930.73|923.06|148
1757150100000|2025-09-06 09:15:00|930.67|923|930.36|922.69|931.32|923.65|930.2|922.53|194
1757150400000|2025-09-06 09:20:00|930.35|922.68|930.56|922.89|931|923.33|930.16|922.49|182
1757150700000|2025-09-06 09:25:00|930.55|922.88|929.8|922.13|930.67|923|929.78|922.11|164
1757151000000|2025-09-06 09:30:00|929.79|922.12|930.34|922.67|931.05|923.38|929.12|921.45|208
1757151300000|2025-09-06 09:35:00|930.33|922.66|930.11|922.44|931.24|923.57|930.08|922.41|175
1757151600000|2025-09-06 09:40:00|930.12|922.45|931.06|923.39|931.27|923.6|930.1|922.43|90
1757151900000|2025-09-06 09:45:00|931.11|923.44|930.75|923.08|931.72|924.05|930.7|923.03|172
1757152200000|2025-09-06 09:50:00|930.76|923.09|930.59|922.92|930.89|923.22|930.14|922.47|105
1757152500000|2025-09-06 09:55:00|930.64|922.97|929.52|921.85|930.83|923.16|929.46|921.79|121
1757152800000|2025-09-06 10:00:00|929.49|921.82|929.28|921.61|929.5|921.83|928.33|920.66|222
1757153100000|2025-09-06 10:05:00|929.31|921.64|930.34|922.67|930.73|923.06|929|921.33|252
1757153400000|2025-09-06 10:10:00|930.25|922.58|930.33|922.66|930.41|922.74|929.68|922.01|195
1757153700000|2025-09-06 10:15:00|930.31|922.64|929.81|922.14|930.85|923.18|929.67|922|224
1757154000000|2025-09-06 10:20:00|929.77|922.1|928.9|921.23|929.79|922.12|928.9|921.23|231
1757154300000|2025-09-06 10:25:00|928.91|921.24|929.63|921.96|929.64|921.97|928.89|921.22|152
1757154600000|2025-09-06 10:30:00|929.64|921.97|929.83|922.16|930.13|922.46|928.96|921.29|175
1757154900000|2025-09-06 10:35:00|929.79|922.12|931.69|924.02|931.69|924.02|929.49|921.82|175
1757155200000|2025-09-06 10:40:00|931.66|923.99|933.18|925.51|933.22|925.55|930.88|923.21|230
1757155500000|2025-09-06 10:45:00|933.2|925.53|932.33|924.66|933.37|925.7|931.48|923.81|211
1757155800000|2025-09-06 10:50:00|932.28|924.61|933.51|925.84|933.59|925.92|932.03|924.36|197
1757156100000|2025-09-06 10:55:00|933.52|925.85|934.38|926.71|934.51|926.84|933.37|925.7|152
1757156400000|2025-09-06 11:00:00|934.39|926.72|932.5|924.83|934.39|926.72|932.48|924.81|164
1757156700000|2025-09-06 11:05:00|932.48|924.81|933.06|925.39|933.82|926.15|932.39|924.72|140
1757157000000|2025-09-06 11:10:00|933.08|925.41|934.06|926.39|934.08|926.41|933.08|925.41|164
1757157300000|2025-09-06 11:15:00|934.01|926.34|933.48|925.81|934.14|926.47|933.23|925.56|130
1757157600000|2025-09-06 11:20:00|933.47|925.8|933.1|925.43|933.79|926.12|933.08|925.41|123
1757157900000|2025-09-06 11:25:00|933.12|925.45|934.06|926.39|934.12|926.45|933.08|925.41|105
1757158200000|2025-09-06 11:30:00|934.04|926.37|932.36|924.69|934.04|926.37|932.12|924.45|247
1757158500000|2025-09-06 11:35:00|932.34|924.67|932.3|924.63|932.43|924.76|931.65|923.98|150
1757158800000|2025-09-06 11:40:00|932.29|924.62|931.89|924.22|932.43|924.76|931.6|923.93|146
1757159100000|2025-09-06 11:45:00|931.88|924.21|931.74|924.07|932.99|925.32|931.68|924.01|153
1757159400000|2025-09-06 11:50:00|931.76|924.09|933.67|926|933.67|926|931.65|923.98|154
1757159700000|2025-09-06 11:55:00|933.66|925.99|935.12|927.45|935.14|927.47|933.59|925.92|147
1757160000000|2025-09-06 12:00:00|935.09|927.42|935.39|927.72|935.39|927.72|934|926.33|240
1757160300000|2025-09-06 12:05:00|935.38|927.71|936.82|929.15|936.82|929.15|935.24|927.57|322
1757160600000|2025-09-06 12:10:00|936.81|929.14|936.71|929.04|937.33|929.66|936.15|928.48|264
1757160900000|2025-09-06 12:15:00|936.7|929.03|936.89|929.22|937.35|929.68|936.47|928.8|182
1757161200000|2025-09-06 12:20:00|936.88|929.21|936.49|928.82|936.88|929.21|935.89|928.22|95
1757161500000|2025-09-06 12:25:00|936.48|928.81|936.54|928.87|936.64|928.97|935.5|927.83|162
1757161800000|2025-09-06 12:30:00|936.53|928.86|934.31|926.64|936.83|929.16|934.23|926.56|228
1757162100000|2025-09-06 12:35:00|934.34|926.67|934.05|926.38|934.96|927.29|933.97|926.3|155
1757162400000|2025-09-06 12:40:00|934.03|926.36|934.77|927.1|934.78|927.11|933.45|925.78|110
1757162700000|2025-09-06 12:45:00|934.75|927.08|935.44|927.77|935.44|927.77|933.97|926.3|184
1757163000000|2025-09-06 12:50:00|935.46|927.79|934.23|926.56|936.16|928.49|934.21|926.54|203
1757163300000|2025-09-06 12:55:00|934.19|926.52|933.45|925.78|934.49|926.82|933.45|925.78|82
1757163600000|2025-09-06 13:00:00|933.41|925.74|933.82|926.15|935.22|927.55|933.23|925.56|188
1757163900000|2025-09-06 13:05:00|933.83|926.16|934.7|927.03|934.74|927.07|933.67|926|213
1757164200000|2025-09-06 13:10:00|934.68|927.01|934.44|926.77|935.19|927.52|934.42|926.75|102
1757164500000|2025-09-06 13:15:00|934.42|926.75|935.37|927.7|936.02|928.35|934.01|926.34|215
1757164800000|2025-09-06 13:20:00|935.39|927.72|935.66|927.99|935.66|927.99|934.59|926.92|195
1757165100000|2025-09-06 13:25:00|935.68|928.01|934.49|926.82|935.86|928.19|934.44|926.77|196
1757165400000|2025-09-06 13:30:00|934.48|926.81|934.2|926.53|934.48|926.81|932.94|925.27|278
1757165700000|2025-09-06 13:35:00|934.18|926.51|933.59|925.92|934.86|927.19|933.01|925.34|226
1757166000000|2025-09-06 13:40:00|933.62|925.95|933.44|925.77|933.76|926.09|933.11|925.44|181
1757166300000|2025-09-06 13:45:00|933.45|925.78|932.77|925.1|933.74|926.07|932.73|925.06|213
1757166600000|2025-09-06 13:50:00|932.72|925.05|932.72|925.05|933.51|925.84|932.67|925|226
1757166900000|2025-09-06 13:55:00|932.77|925.1|934.32|926.65|934.5|926.83|932.46|924.79|212
1757167200000|2025-09-06 14:00:00|934.34|926.67|935.98|928.31|936.48|928.81|933.73|926.06|261
1757167500000|2025-09-06 14:05:00|935.96|928.29|936.86|929.19|937.14|929.47|935.49|927.82|328
1757167800000|2025-09-06 14:10:00|936.89|929.22|937.18|929.51|937.24|929.57|936.35|928.68|213
1757168100000|2025-09-06 14:15:00|937.2|929.53|938.96|931.29|939.01|931.34|936.72|929.05|293
1757168400000|2025-09-06 14:20:00|939.01|931.34|938.43|930.76|939.86|932.19|937.87|930.2|308
1757168700000|2025-09-06 14:25:00|938.44|930.77|938.2|930.53|938.52|930.85|937.68|930.01|247
1757169000000|2025-09-06 14:30:00|938.21|930.54|938.15|930.48|939.17|931.5|937.65|929.98|275
1757169300000|2025-09-06 14:35:00|938.16|930.49|939.33|931.66|939.61|931.94|937.55|929.88|269
1757169600000|2025-09-06 14:40:00|939.34|931.67|940.03|932.36|940.24|932.57|938.54|930.87|209
1757169900000|2025-09-06 14:45:00|940|932.33|939.22|931.55|940.03|932.36|938.7|931.03|262
1757170200000|2025-09-06 14:50:00|939.21|931.54|939.16|931.49|939.81|932.14|938.6|930.93|280
1757170500000|2025-09-06 14:55:00|939.17|931.5|939.97|932.3|940.21|932.54|939.14|931.47|174
1757170800000|2025-09-06 15:00:00|939.94|932.27|938.69|931.02|940.08|932.41|938.65|930.98|205
1757171100000|2025-09-06 15:05:00|938.72|931.05|937.19|929.52|938.72|931.05|936.79|929.12|284
1757171400000|2025-09-06 15:10:00|937.21|929.54|934.94|927.27|937.25|929.58|934.47|926.8|458
1757171700000|2025-09-06 15:15:00|934.95|927.28|935.63|927.96|935.99|928.32|934.62|926.95|319
1757172000000|2025-09-06 15:20:00|935.64|927.97|935.84|928.17|936.04|928.37|935.35|927.68|195
1757172300000|2025-09-06 15:25:00|935.82|928.15|936.56|928.89|936.98|929.31|935.73|928.06|157
1757172600000|2025-09-06 15:30:00|936.49|928.82|937.04|929.37|937.12|929.45|935.72|928.05|201
1757172900000|2025-09-06 15:35:00|937.03|929.36|936.94|929.27|937.24|929.57|936.75|929.08|204
1757173200000|2025-09-06 15:40:00|936.92|929.25|934.35|926.68|936.92|929.25|934.33|926.66|233
1757173500000|2025-09-06 15:45:00|934.31|926.64|932.66|924.99|934.31|926.64|932.08|924.41|206
1757173800000|2025-09-06 15:50:00|932.69|925.02|930.36|922.69|933.05|925.38|930.19|922.52|385
1757174100000|2025-09-06 15:55:00|930.39|922.72|930.69|923.02|931.75|924.08|929.99|922.32|306
1757174400000|2025-09-06 16:00:00|930.68|923.01|928.98|921.31|930.99|923.32|928.49|920.82|420
1757174700000|2025-09-06 16:05:00|929|921.33|933.11|925.44|933.11|925.44|928.37|920.7|475
1757175000000|2025-09-06 16:10:00|933.13|925.46|932.1|924.43|933.38|925.71|931.85|924.18|280
1757175300000|2025-09-06 16:15:00|932.11|924.44|931.51|923.84|932.14|924.47|930.67|923|357
1757175600000|2025-09-06 16:20:00|931.53|923.86|930.54|922.87|931.67|924|928.46|920.79|620
1757175900000|2025-09-06 16:25:00|930.55|922.88|932.84|925.17|933.03|925.36|930.55|922.88|295
1757176200000|2025-09-06 16:30:00|932.65|924.98|932.61|924.94|933.77|926.1|932.34|924.67|329
1757176500000|2025-09-06 16:35:00|932.68|925.01|933.6|925.93|934.03|926.36|932.56|924.89|384
1757176800000|2025-09-06 16:40:00|933.58|925.91|934.06|926.39|934.3|926.63|932.86|925.19|300
1757177100000|2025-09-06 16:45:00|934.09|926.42|933.08|925.41|934.8|927.13|933.04|925.37|282
1757177400000|2025-09-06 16:50:00|933.02|925.35|935.76|928.09|935.93|928.26|932.79|925.12|278
1757177700000|2025-09-06 16:55:00|935.75|928.08|936.23|928.56|937.75|930.08|935.6|927.93|448
1757178000000|2025-09-06 17:00:00|936.19|928.52|936.01|928.34|936.63|928.96|935.77|928.1|348
1757178300000|2025-09-06 17:05:00|936.04|928.37|936.33|928.66|936.49|928.82|935.48|927.81|243
1757178600000|2025-09-06 17:10:00|936.34|928.67|935.91|928.24|937.3|929.63|935.88|928.21|223
1757178900000|2025-09-06 17:15:00|935.92|928.25|935.75|928.08|936.84|929.17|935.58|927.91|231
1757179200000|2025-09-06 17:20:00|935.72|928.05|935.16|927.49|936.2|928.53|935.16|927.49|247
1757179500000|2025-09-06 17:25:00|935.15|927.48|934.66|926.99|935.32|927.65|934.63|926.96|174
1757179800000|2025-09-06 17:30:00|934.62|926.95|933.15|925.48|934.62|926.95|932.73|925.06|320
1757180100000|2025-09-06 17:35:00|933.14|925.47|932.65|924.98|934.06|926.39|932.65|924.98|391
1757180400000|2025-09-06 17:40:00|932.55|924.88|931.6|923.93|932.55|924.88|931.41|923.74|423
1757180700000|2025-09-06 17:45:00|931.61|923.94|932.51|924.84|932.72|925.05|931.43|923.76|367
1757181000000|2025-09-06 17:50:00|932.49|924.82|932.15|924.48|932.72|925.05|931.61|923.94|383
1757181300000|2025-09-06 17:55:00|932.16|924.49|932.42|924.75|932.54|924.87|931.59|923.92|339
1757181600000|2025-09-06 18:00:00|932.4|924.73|932.52|924.85|932.77|925.1|932.16|924.49|349
1757181900000|2025-09-06 18:05:00|932.51|924.84|933.32|925.65|933.33|925.66|931.69|924.02|353
1757182200000|2025-09-06 18:10:00|933.31|925.64|934.33|926.66|934.61|926.94|933.05|925.38|283
1757182500000|2025-09-06 18:15:00|934.34|926.67|935.66|927.99|935.93|928.26|934.19|926.52|296
1757182800000|2025-09-06 18:20:00|935.64|927.97|935.55|927.88|935.94|928.27|934.95|927.28|272
1757183100000|2025-09-06 18:25:00|935.54|927.87|935|927.33|935.55|927.88|934.96|927.29|222
1757183400000|2025-09-06 18:30:00|935.03|927.36|933.37|925.7|935.15|927.48|933.33|925.66|235
1757183700000|2025-09-06 18:35:00|933.38|925.71|933.54|925.87|933.64|925.97|933.03|925.36|204
1757184000000|2025-09-06 18:40:00|933.55|925.88|932.07|924.4|933.93|926.26|932.07|924.4|228
1757184300000|2025-09-06 18:45:00|932.1|924.43|933.46|925.79|933.49|925.82|931.78|924.11|290
1757184600000|2025-09-06 18:50:00|933.45|925.78|932.97|925.3|933.92|926.25|932.43|924.76|227
1757184900000|2025-09-06 18:55:00|932.98|925.31|933.13|925.46|933.29|925.62|932.69|925.02|158
1757185200000|2025-09-06 19:00:00|933.11|925.44|932.92|925.25|933.71|926.04|932.79|925.12|219
1757185500000|2025-09-06 19:05:00|932.91|925.24|932.53|924.86|933|925.33|932.15|924.48|217
1757185800000|2025-09-06 19:10:00|932.56|924.89|931.9|924.23|933.13|925.46|931.9|924.23|202
1757186100000|2025-09-06 19:15:00|931.91|924.24|930.58|922.91|931.92|924.25|930.22|922.55|325
1757186400000|2025-09-06 19:20:00|930.62|922.95|931.89|924.22|932.15|924.48|930.6|922.93|209
1757186700000|2025-09-06 19:25:00|931.88|924.21|930.3|922.63|932.02|924.35|930.25|922.58|167
1757187000000|2025-09-06 19:30:00|930.32|922.65|930.39|922.72|930.86|923.19|930.01|922.34|457
1757187300000|2025-09-06 19:35:00|930.42|922.75|930.13|922.46|930.42|922.75|929.68|922.01|284
1757187600000|2025-09-06 19:40:00|930.19|922.52|928.63|920.96|930.28|922.61|928.46|920.79|264
1757187900000|2025-09-06 19:45:00|928.67|921|928.99|921.32|929.28|921.61|928.11|920.44|405
1757188200000|2025-09-06 19:50:00|928.95|921.28|927.13|919.46|928.95|921.28|927.01|919.34|267
1757188500000|2025-09-06 19:55:00|927.09|919.42|927.66|919.99|927.67|920|927.09|919.42|160
1757188800000|2025-09-06 20:00:00|927.68|920.01|929.2|921.53|929.29|921.62|927.63|919.96|222
1757189100000|2025-09-06 20:05:00|929.28|921.61|929.69|922.02|930.01|922.34|929.15|921.48|193
1757189400000|2025-09-06 20:10:00|929.72|922.05|929.12|921.45|929.89|922.22|929.04|921.37|327
1757189700000|2025-09-06 20:15:00|929.11|921.44|929.49|921.82|931.61|923.94|928.99|921.32|163
1757190000000|2025-09-06 20:20:00|929.5|921.83|929.18|921.51|929.54|921.87|928.9|921.23|102
1757190300000|2025-09-06 20:25:00|929.19|921.52|929.99|922.32|930.19|922.52|929.18|921.51|90
1757190600000|2025-09-06 20:30:00|930.01|922.34|930.24|922.57|930.29|922.62|929.63|921.96|144
1757190900000|2025-09-06 20:35:00|930.23|922.56|930.33|922.66|930.48|922.81|929.77|922.1|179
1757191200000|2025-09-06 20:40:00|930.34|922.67|932.12|924.45|932.24|924.57|930.31|922.64|155
1757191500000|2025-09-06 20:45:00|932.13|924.46|933.35|925.68|933.42|925.75|932.13|924.46|115
1757191800000|2025-09-06 20:50:00|933.36|925.69|933.85|926.18|934.25|926.58|933.26|925.59|190
1757192100000|2025-09-06 20:55:00|933.84|926.17|934.14|926.47|934.2|926.53|933.23|925.56|228
1757192400000|2025-09-06 21:00:00|934.15|926.48|933.61|925.94|934.17|926.5|933.18|925.51|223
1757192700000|2025-09-06 21:05:00|933.57|925.9|933.2|925.53|933.81|926.14|933.15|925.48|121
1757193000000|2025-09-06 21:10:00|933.22|925.55|931.25|923.58|933.22|925.55|931.23|923.56|214
1757193300000|2025-09-06 21:15:00|931.24|923.57|932.36|924.69|932.62|924.95|930.75|923.08|329
1757193600000|2025-09-06 21:20:00|932.35|924.68|932.21|924.54|932.73|925.06|932.07|924.4|255
1757193900000|2025-09-06 21:25:00|932.19|924.52|932.68|925.01|933.3|925.63|931.93|924.26|114
1757194200000|2025-09-06 21:30:00|932.64|924.97|932.9|925.23|932.9|925.23|932.3|924.63|75
1757194500000|2025-09-06 21:35:00|932.89|925.22|931.98|924.31|932.89|925.22|931.26|923.59|149
1757194800000|2025-09-06 21:40:00|931.97|924.3|932.23|924.56|932.28|924.61|931.76|924.09|105
1757195100000|2025-09-06 21:45:00|932.24|924.57|932.24|924.57|932.27|924.6|932.22|924.55|146
1757195400000|2025-09-06 21:50:00|932.23|924.56|933.96|926.29|933.98|926.31|932.23|924.56|65
1757195700000|2025-09-06 21:55:00|933.99|926.32|935.46|927.79|935.75|928.08|933.69|926.02|143
1757196000000|2025-09-06 22:00:00|935.45|927.78|935.69|928.02|936.78|929.11|935.36|927.69|388
1757196300000|2025-09-06 22:05:00|935.7|928.03|935.06|927.39|935.83|928.16|934.52|926.85|362
1757196600000|2025-09-06 22:10:00|935.08|927.41|935.67|928|936.15|928.48|934.38|926.71|317
1757196900000|2025-09-06 22:15:00|935.64|927.97|935.19|927.52|935.64|927.97|935.16|927.49|190
1757197200000|2025-09-06 22:20:00|935.17|927.5|935.2|927.53|936.55|928.88|935.17|927.5|128
1757197500000|2025-09-06 22:25:00|935.18|927.51|934.5|926.83|935.34|927.67|934.38|926.71|184
1757197800000|2025-09-06 22:30:00|934.48|926.81|935|927.33|935.41|927.74|934.42|926.75|223
1757198100000|2025-09-06 22:35:00|934.97|927.3|934.24|926.57|935.44|927.77|934.19|926.52|282
1757198400000|2025-09-06 22:40:00|934.21|926.54|935.04|927.37|935.11|927.44|934.11|926.44|250
1757198700000|2025-09-06 22:45:00|935.05|927.38|934.56|926.89|935.46|927.79|934.54|926.87|258
1757199000000|2025-09-06 22:50:00|934.57|926.9|934.83|927.16|935.34|927.67|934.3|926.63|265
1757199300000|2025-09-06 22:55:00|934.88|927.21|935.27|927.6|935.34|927.67|934.66|926.99|140
1757199600000|2025-09-06 23:00:00|935.25|927.58|934.15|926.48|935.49|927.82|934.08|926.41|170
1757199900000|2025-09-06 23:05:00|934.17|926.5|934.04|926.37|934.2|926.53|933.49|925.82|153
1757200200000|2025-09-06 23:10:00|934.08|926.41|934.32|926.65|934.64|926.97|934.08|926.41|212
1757200500000|2025-09-06 23:15:00|934.33|926.66|934|926.33|934.33|926.66|933.69|926.02|114
1757200800000|2025-09-06 23:20:00|934.02|926.35|936.31|928.64|936.31|928.64|934.01|926.34|137
1757201100000|2025-09-06 23:25:00|936.26|928.59|937.07|929.4|937.32|929.65|936.16|928.49|124
1757201400000|2025-09-06 23:30:00|937.08|929.41|936.69|929.02|937.72|930.05|936.66|928.99|155
1757201700000|2025-09-06 23:35:00|936.71|929.04|937.71|930.04|937.94|930.27|936.69|929.02|149
1757202000000|2025-09-06 23:40:00|937.73|930.06|937.89|930.22|938.28|930.61|937.73|930.06|144
1757202300000|2025-09-06 23:45:00|937.85|930.18|938.06|930.39|938.11|930.44|937.13|929.46|127
1757202600000|2025-09-06 23:50:00|938.1|930.43|936.52|928.85|938.1|930.43|936.49|928.82|139
1757202900000|2025-09-06 23:55:00|936.49|928.82|937.29|929.62|937.34|929.67|936.39|928.72|148
1757203200000|2025-09-07 00:00:00|937.3|929.63|936.74|929.07|937.44|929.77|935.12|927.45|359
1757203500000|2025-09-07 00:05:00|936.73|929.06|938.01|930.34|938.05|930.38|936.73|929.06|170
1757203800000|2025-09-07 00:10:00|938.06|930.39|938.69|931.02|938.94|931.27|938.04|930.37|134
1757204100000|2025-09-07 00:15:00|938.65|930.98|938.3|930.63|938.93|931.26|938.02|930.35|187
1757204400000|2025-09-07 00:20:00|938.29|930.62|938.93|931.26|938.95|931.28|938.29|930.62|127
1757204700000|2025-09-07 00:25:00|938.95|931.28|938.13|930.46|939.04|931.37|938.09|930.42|160
1757205000000|2025-09-07 00:30:00|938.07|930.4|937.51|929.84|938.2|930.53|937.47|929.8|286
1757205300000|2025-09-07 00:35:00|937.49|929.82|939|931.33|939|931.33|937.37|929.7|221
1757205600000|2025-09-07 00:40:00|939.02|931.35|941.25|933.58|941.25|933.58|939.02|931.35|144
1757205900000|2025-09-07 00:45:00|941.27|933.6|941.44|933.77|941.87|934.2|940.79|933.12|185
1757206200000|2025-09-07 00:50:00|941.42|933.75|941.24|933.57|941.85|934.18|941.24|933.57|276
1757206500000|2025-09-07 00:55:00|941.25|933.58|940.94|933.27|941.69|934.02|940.79|933.12|278
1757206800000|2025-09-07 01:00:00|940.91|933.24|941.44|933.77|941.79|934.12|940.67|933|240
1757207100000|2025-09-07 01:05:00|941.42|933.75|942.94|935.27|942.98|935.31|940.89|933.22|268
1757207400000|2025-09-07 01:10:00|942.93|935.26|943.19|935.52|943.47|935.8|942.14|934.47|333
1757207700000|2025-09-07 01:15:00|943.21|935.54|942.63|934.96|943.42|935.75|941.86|934.19|291
1757208000000|2025-09-07 01:20:00|942.64|934.97|943.44|935.77|943.69|936.02|942.53|934.86|311
1757208300000|2025-09-07 01:25:00|943.5|935.83|942.95|935.28|943.87|936.2|942.95|935.28|231
1757208600000|2025-09-07 01:30:00|942.97|935.3|943.95|936.28|943.95|936.28|942.39|934.72|264
1757208900000|2025-09-07 01:35:00|943.99|936.32|943.85|936.18|944.5|936.83|943.75|936.08|237
1757209200000|2025-09-07 01:40:00|943.83|936.16|944.41|936.74|944.52|936.85|943.65|935.98|204
1757209500000|2025-09-07 01:45:00|944.43|936.76|946.18|938.51|946.18|938.51|944.23|936.56|292
1757209800000|2025-09-07 01:50:00|946.14|938.47|946.19|938.52|946.46|938.79|945.39|937.72|282
1757210100000|2025-09-07 01:55:00|946.23|938.56|946.27|938.6|946.29|938.62|945.38|937.71|210
1757210400000|2025-09-07 02:00:00|946.25|938.58|945.46|937.79|946.28|938.61|944.62|936.95|301
1757210700000|2025-09-07 02:05:00|945.48|937.81|943.58|935.91|945.71|938.04|943.58|935.91|296
1757211000000|2025-09-07 02:10:00|943.59|935.92|943.34|935.67|943.6|935.93|942.86|935.19|204
1757211300000|2025-09-07 02:15:00|943.48|935.81|943.38|935.71|943.84|936.17|942.59|934.92|274
1757211600000|2025-09-07 02:20:00|943.39|935.72|945.1|937.43|945.13|937.46|943.39|935.72|155
1757211900000|2025-09-07 02:25:00|945.09|937.42|945.2|937.53|945.21|937.54|944.32|936.65|178
1757212200000|2025-09-07 02:30:00|945.21|937.54|944.95|937.28|945.4|937.73|944.03|936.36|285
1757212500000|2025-09-07 02:35:00|944.94|937.27|945.49|937.82|945.53|937.86|944.47|936.8|230
1757212800000|2025-09-07 02:40:00|945.48|937.81|944.93|937.26|945.48|937.81|944.69|937.02|167
1757213100000|2025-09-07 02:45:00|944.9|937.23|945.07|937.4|945.94|938.27|944.89|937.22|244
1757213400000|2025-09-07 02:50:00|945.01|937.34|944.82|937.15|945.03|937.36|944.49|936.82|65
1757213700000|2025-09-07 02:55:00|944.83|937.16|945.82|938.15|945.88|938.21|944.63|936.96|204
1757214000000|2025-09-07 03:00:00|945.84|938.17|945.24|937.57|945.99|938.32|945.24|937.57|152
1757214300000|2025-09-07 03:05:00|945.23|937.56|944.86|937.19|945.23|937.56|944.16|936.49|121
1757214600000|2025-09-07 03:10:00|944.87|937.2|944.22|936.55|945.28|937.61|944.17|936.5|83
1757214900000|2025-09-07 03:15:00|944.21|936.54|947.12|939.45|947.29|939.62|944.21|936.54|172
1757215200000|2025-09-07 03:20:00|947.13|939.46|946.25|938.58|947.21|939.54|945.98|938.31|117
1757215500000|2025-09-07 03:25:00|946.27|938.6|946.38|938.71|946.67|939|946.22|938.55|142
1757215800000|2025-09-07 03:30:00|946.4|938.73|945.97|938.3|946.73|939.06|945.25|937.58|154
1757216100000|2025-09-07 03:35:00|945.94|938.27|946.06|938.39|946.06|938.39|945.25|937.58|108
1757216400000|2025-09-07 03:40:00|946.15|938.48|945.2|937.53|946.22|938.55|945.15|937.48|103
1757216700000|2025-09-07 03:45:00|945.16|937.49|944.11|936.44|945.16|937.49|944.05|936.38|176
1757217000000|2025-09-07 03:50:00|944.08|936.41|944.69|937.02|944.69|937.02|944.08|936.41|70
1757217300000|2025-09-07 03:55:00|944.7|937.03|945.17|937.5|945.34|937.67|944.7|937.03|103
1757217600000|2025-09-07 04:00:00|945.2|937.53|945.5|937.83|945.59|937.92|944.97|937.3|408
1757217900000|2025-09-07 04:05:00|945.49|937.82|945.55|937.88|945.64|937.97|945.22|937.55|285
1757218200000|2025-09-07 04:10:00|945.57|937.9|944.74|937.07|946.38|938.71|944.68|937.01|103
1757218500000|2025-09-07 04:15:00|944.75|937.08|945.32|937.65|946.47|938.8|944.75|937.08|192
1757218800000|2025-09-07 04:20:00|945.3|937.63|945.77|938.1|945.99|938.32|945.22|937.55|207
1757219100000|2025-09-07 04:25:00|945.88|938.21|945.79|938.12|946.07|938.4|945.73|938.06|151
1757219400000|2025-09-07 04:30:00|945.77|938.1|945.28|937.61|945.81|938.14|944.22|936.55|178
1757219700000|2025-09-07 04:35:00|945.31|937.64|944.37|936.7|945.38|937.71|944.16|936.49|249
1757220000000|2025-09-07 04:40:00|944.36|936.69|944.15|936.48|944.36|936.69|944.01|936.34|192
1757220300000|2025-09-07 04:45:00|944.2|936.53|944.63|936.96|944.68|937.01|944.16|936.49|72
1757220600000|2025-09-07 04:50:00|944.64|936.97|945.67|938|945.68|938.01|944.64|936.97|226
1757220900000|2025-09-07 04:55:00|945.68|938.01|945.82|938.15|945.82|938.15|945.51|937.84|71
1757221200000|2025-09-07 05:00:00|945.72|938.05|946.81|939.14|946.88|939.21|945.49|937.82|187
1757221500000|2025-09-07 05:05:00|946.82|939.15|945.5|937.83|946.96|939.29|945.5|937.83|315
1757221800000|2025-09-07 05:10:00|945.49|937.82|945.7|938.03|945.77|938.1|944.74|937.07|333
1757222100000|2025-09-07 05:15:00|945.69|938.02|944.28|936.61|945.7|938.03|944.27|936.6|174
1757222400000|2025-09-07 05:20:00|944.29|936.62|945.28|937.61|945.46|937.79|944.29|936.62|203
1757222700000|2025-09-07 05:25:00|945.29|937.62|945.87|938.2|946.39|938.72|945.27|937.6|261
1757223000000|2025-09-07 05:30:00|945.93|938.26|945.86|938.19|946.19|938.52|945.36|937.69|290
1757223300000|2025-09-07 05:35:00|945.84|938.17|944.95|937.28|945.85|938.18|944.95|937.28|198
1757223600000|2025-09-07 05:40:00|944.94|937.27|944.35|936.68|945.5|937.83|944.35|936.68|309
1757223900000|2025-09-07 05:45:00|944.34|936.67|943.16|935.49|944.34|936.67|942.51|934.84|290
1757224200000|2025-09-07 05:50:00|943.15|935.48|942.22|934.55|943.3|935.63|942.22|934.55|416
1757224500000|2025-09-07 05:55:00|942.27|934.6|942.7|935.03|943.41|935.74|941.98|934.31|452
1757224800000|2025-09-07 06:00:00|942.72|935.05|942.44|934.77|943.16|935.49|941.88|934.21|206
1757225100000|2025-09-07 06:05:00|942.43|934.76|942.12|934.45|942.99|935.32|941.9|934.23|97
1757225400000|2025-09-07 06:10:00|942.11|934.44|941.4|933.73|942.13|934.46|941.38|933.71|66
1757225700000|2025-09-07 06:15:00|941.41|933.74|940.99|933.32|941.41|933.74|940.64|932.97|83
1757226000000|2025-09-07 06:20:00|940.97|933.3|941.03|933.36|941.62|933.95|940.94|933.27|105
1757226300000|2025-09-07 06:25:00|941.01|933.34|940.54|932.87|941.21|933.54|940.53|932.86|116
1757226600000|2025-09-07 06:30:00|940.57|932.9|940.62|932.95|941|933.33|940.03|932.36|157
1757226900000|2025-09-07 06:35:00|940.66|932.99|939.92|932.25|940.88|933.21|939.86|932.19|148
1757227200000|2025-09-07 06:40:00|939.91|932.24|940.72|933.05|940.74|933.07|939.91|932.24|128
1757227500000|2025-09-07 06:45:00|940.73|933.06|940.03|932.36|941.32|933.65|939.84|932.17|119
1757227800000|2025-09-07 06:50:00|940.01|932.34|940.33|932.66|940.51|932.84|939.87|932.2|97
1757228100000|2025-09-07 06:55:00|940.34|932.67|939.5|931.83|940.52|932.85|939.32|931.65|340
1757228400000|2025-09-07 07:00:00|939.42|931.75|938.6|930.93|939.53|931.86|938.41|930.74|156
1757228700000|2025-09-07 07:05:00|938.64|930.97|938.98|931.31|939.73|932.06|938.6|930.93|150
1757229000000|2025-09-07 07:10:00|938.95|931.28|939.41|931.74|939.68|932.01|938.84|931.17|68
1757229300000|2025-09-07 07:15:00|939.52|931.85|938.86|931.19|939.99|932.32|938.77|931.1|108
1757229600000|2025-09-07 07:20:00|938.85|931.18|939.63|931.96|939.7|932.03|938.84|931.17|106
1757229900000|2025-09-07 07:25:00|939.61|931.94|940.96|933.29|941.08|933.41|939.61|931.94|104
1757230200000|2025-09-07 07:30:00|941|933.33|941.17|933.5|942.13|934.46|940.96|933.29|213
1757230500000|2025-09-07 07:35:00|941.15|933.48|942.29|934.62|943.2|935.53|940.85|933.18|171
1757230800000|2025-09-07 07:40:00|942.32|934.65|941.8|934.13|942.99|935.32|941.72|934.05|164
1757231100000|2025-09-07 07:45:00|941.83|934.16|940.98|933.31|943.25|935.58|940.98|933.31|299
1757231400000|2025-09-07 07:50:00|940.97|933.3|939.81|932.14|941.18|933.51|939.81|932.14|226
1757231700000|2025-09-07 07:55:00|939.8|932.13|939.51|931.84|939.81|932.14|938.79|931.12|225
1757232000000|2025-09-07 08:00:00|939.54|931.87|940.96|933.29|941.08|933.41|939.51|931.84|320
1757232300000|2025-09-07 08:05:00|940.95|933.28|941.16|933.49|941.56|933.89|940.64|932.97|283
1757232600000|2025-09-07 08:10:00|941.17|933.5|941.68|934.01|941.81|934.14|940.66|932.99|246
1757232900000|2025-09-07 08:15:00|941.69|934.02|942.47|934.8|942.54|934.87|941.15|933.48|215
1757233200000|2025-09-07 08:20:00|942.48|934.81|945.53|937.86|945.6|937.93|941.93|934.26|469
1757233500000|2025-09-07 08:25:00|945.5|937.83|944.52|936.85|945.56|937.89|944.24|936.57|324
1757233800000|2025-09-07 08:30:00|944.51|936.84|944.07|936.4|945.62|937.95|944.04|936.37|331
1757234100000|2025-09-07 08:35:00|944.04|936.37|943.66|935.99|944.1|936.43|943.15|935.48|250
1757234400000|2025-09-07 08:40:00|943.65|935.98|943.36|935.69|943.77|936.1|943.14|935.47|143
1757234700000|2025-09-07 08:45:00|943.38|935.71|942.7|935.03|943.87|936.2|942.6|934.93|171
1757235000000|2025-09-07 08:50:00|942.67|935|943.11|935.44|943.35|935.68|942.5|934.83|115
1757235300000|2025-09-07 08:55:00|943.12|935.45|942.21|934.54|943.12|935.45|942.21|934.54|136
1757235600000|2025-09-07 09:00:00|942.22|934.55|941.51|933.84|942.26|934.59|941.51|933.84|105
1757235900000|2025-09-07 09:05:00|941.5|933.83|941.28|933.61|942.28|934.61|941.27|933.6|199
1757236200000|2025-09-07 09:10:00|941.23|933.56|941.72|934.05|942.18|934.51|941.01|933.34|153
1757236500000|2025-09-07 09:15:00|941.55|933.88|943.14|935.47|943.19|935.52|941.48|933.81|234
1757236800000|2025-09-07 09:20:00|943.11|935.44|943.37|935.7|943.63|935.96|942.96|935.29|154
1757237100000|2025-09-07 09:25:00|943.38|935.71|941.69|934.02|943.38|935.71|941.64|933.97|187
1757237400000|2025-09-07 09:30:00|941.72|934.05|940.03|932.36|941.72|934.05|939.88|932.21|175
1757237700000|2025-09-07 09:35:00|940.04|932.37|938.54|930.87|940.23|932.56|938.54|930.87|135
1757238000000|2025-09-07 09:40:00|938.57|930.9|937.89|930.22|938.7|931.03|937.89|930.22|143
1757238300000|2025-09-07 09:45:00|937.58|929.91|938.4|930.73|938.52|930.85|937.29|929.62|183
1757238600000|2025-09-07 09:50:00|938.49|930.82|938.97|931.3|939.35|931.68|938.46|930.79|183
1757238900000|2025-09-07 09:55:00|938.99|931.32|939.92|932.25|939.92|932.25|938.99|931.32|95
1757239200000|2025-09-07 10:00:00|939.91|932.24|940.1|932.43|940.89|933.22|939.9|932.23|115
1757239500000|2025-09-07 10:05:00|940.09|932.42|939.63|931.96|940.09|932.42|939.16|931.49|135
1757239800000|2025-09-07 10:10:00|939.65|931.98|940.53|932.86|940.63|932.96|939.61|931.94|139
1757240100000|2025-09-07 10:15:00|940.47|932.8|940.21|932.54|940.66|932.99|939.69|932.02|108
1757240400000|2025-09-07 10:20:00|940.22|932.55|939.78|932.11|940.52|932.85|939.61|931.94|112
1757240700000|2025-09-07 10:25:00|939.84|932.17|940.3|932.63|940.33|932.66|939.78|932.11|93
1757241000000|2025-09-07 10:30:00|940.42|932.75|942.09|934.42|942.1|934.43|940.42|932.75|121
1757241300000|2025-09-07 10:35:00|942.1|934.43|943.18|935.51|943.32|935.65|942.03|934.36|96
1757241600000|2025-09-07 10:40:00|943.19|935.52|942.93|935.26|943.4|935.73|942.91|935.24|62
1757241900000|2025-09-07 10:45:00|943|935.33|942.92|935.25|943.2|935.53|942.63|934.96|150
1757242200000|2025-09-07 10:50:00|942.88|935.21|943.41|935.74|943.79|936.12|942.82|935.15|98
1757242500000|2025-09-07 10:55:00|943.4|935.73|943.93|936.26|943.98|936.31|943.37|935.7|97
1757242800000|2025-09-07 11:00:00|943.92|936.25|942.9|935.23|944.31|936.64|942.71|935.04|179
1757243100000|2025-09-07 11:05:00|942.92|935.25|942.51|934.84|942.97|935.3|942.48|934.81|150
1757243400000|2025-09-07 11:10:00|942.52|934.85|942.82|935.15|942.94|935.27|942.49|934.82|129
1757243700000|2025-09-07 11:15:00|942.86|935.19|942.31|934.64|942.86|935.19|942.29|934.62|144
1757244000000|2025-09-07 11:20:00|942.26|934.59|942.41|934.74|943.28|935.61|942.16|934.49|175
1757244300000|2025-09-07 11:25:00|942.43|934.76|942.01|934.34|942.43|934.76|942.01|934.34|126
1757244600000|2025-09-07 11:30:00|942.03|934.36|942.5|934.83|942.92|935.25|941.98|934.31|248
1757244900000|2025-09-07 11:35:00|942.47|934.8|943.07|935.4|943.11|935.44|942.01|934.34|281
1757245200000|2025-09-07 11:40:00|943.25|935.58|943.24|935.57|943.78|936.11|943.16|935.49|241
1757245500000|2025-09-07 11:45:00|943.18|935.51|943.79|936.12|944.01|936.34|942.29|934.62|251
1757245800000|2025-09-07 11:50:00|943.84|936.17|944.12|936.45|944.28|936.61|943.68|936.01|174
1757246100000|2025-09-07 11:55:00|944.11|936.44|944.81|937.14|944.81|937.14|944.06|936.39|198
1757246400000|2025-09-07 12:00:00|944.84|937.17|944.39|936.72|944.94|937.27|944.31|936.64|109
1757246700000|2025-09-07 12:05:00|944.34|936.67|943.66|935.99|944.36|936.69|943.51|935.84|135
1757247000000|2025-09-07 12:10:00|943.64|935.97|941.91|934.24|943.64|935.97|941.91|934.24|173
1757247300000|2025-09-07 12:15:00|941.92|934.25|940.91|933.24|941.92|934.25|940.83|933.16|131
1757247600000|2025-09-07 12:20:00|940.88|933.21|941.52|933.85|941.52|933.85|940.82|933.15|87
1757247900000|2025-09-07 12:25:00|941.5|933.83|940.85|933.18|941.5|933.83|940.81|933.14|72
1757248200000|2025-09-07 12:30:00|940.87|933.2|941.74|934.07|941.81|934.14|940.51|932.84|170
1757248500000|2025-09-07 12:35:00|941.65|933.98|942.44|934.77|942.47|934.8|941.58|933.91|176
1757248800000|2025-09-07 12:40:00|942.49|934.82|941.08|933.41|942.77|935.1|941.08|933.41|157
1757249100000|2025-09-07 12:45:00|941.11|933.44|940.54|932.87|941.11|933.44|940.41|932.74|130
1757249400000|2025-09-07 12:50:00|940.57|932.9|940.83|933.16|941.09|933.42|940.54|932.87|111
1757249700000|2025-09-07 12:55:00|940.82|933.15|941.19|933.52|941.2|933.53|940.49|932.82|78
1757250000000|2025-09-07 13:00:00|941.17|933.5|940.96|933.29|941.19|933.52|940.55|932.88|89
1757250300000|2025-09-07 13:05:00|940.93|933.26|941.22|933.55|941.31|933.64|940.87|933.2|104
1757250600000|2025-09-07 13:10:00|941.2|933.53|941.09|933.42|941.33|933.66|941.07|933.4|101
1757250900000|2025-09-07 13:15:00|941.07|933.4|940.22|932.55|941.07|933.4|940.2|932.53|239
1757251200000|2025-09-07 13:20:00|940.21|932.54|939.84|932.17|940.22|932.55|939.5|931.83|177
1757251500000|2025-09-07 13:25:00|939.85|932.18|940.43|932.76|940.78|933.11|939.84|932.17|155
1757251800000|2025-09-07 13:30:00|940.35|932.68|942.75|935.08|942.75|935.08|940.24|932.57|166
1757252100000|2025-09-07 13:35:00|942.77|935.1|942.71|935.04|943.19|935.52|942.5|934.83|306
1757252400000|2025-09-07 13:40:00|942.91|935.24|941.62|933.95|943.27|935.6|941.6|933.93|401
1757252700000|2025-09-07 13:45:00|941.61|933.94|943.21|935.54|943.21|935.54|941.61|933.94|206
1757253000000|2025-09-07 13:50:00|943.2|935.53|942.12|934.45|943.53|935.86|942.12|934.45|212
1757253300000|2025-09-07 13:55:00|942.18|934.51|943.41|935.74|943.61|935.94|942.17|934.5|210
1757253600000|2025-09-07 14:00:00|943.39|935.72|942.58|934.91|943.39|935.72|941.64|933.97|319
1757253900000|2025-09-07 14:05:00|942.56|934.89|944.92|937.25|945.35|937.68|941.87|934.2|426
1757254200000|2025-09-07 14:10:00|944.93|937.26|943.62|935.95|945.4|937.73|942.96|935.29|709
1757254500000|2025-09-07 14:15:00|943.65|935.98|942.56|934.89|945.13|937.46|942.54|934.87|546
1757254800000|2025-09-07 14:20:00|942.55|934.88|943.77|936.1|944.07|936.4|941.24|933.57|452
1757255100000|2025-09-07 14:25:00|943.78|936.11|943.18|935.51|944.03|936.36|943.14|935.47|226
1757255400000|2025-09-07 14:30:00|943.15|935.48|941.88|934.21|943.19|935.52|941.68|934.01|449
1757255700000|2025-09-07 14:35:00|941.87|934.2|942.06|934.39|942.71|935.04|941.4|933.73|371
1757256000000|2025-09-07 14:40:00|942.09|934.42|945.21|937.54|945.43|937.76|941.98|934.31|346
1757256300000|2025-09-07 14:45:00|945.17|937.5|943.66|935.99|945.26|937.59|943.48|935.81|262
1757256600000|2025-09-07 14:50:00|943.65|935.98|942.53|934.86|943.65|935.98|942.34|934.67|229
1757256900000|2025-09-07 14:55:00|942.52|934.85|943.25|935.58|943.37|935.7|942.43|934.76|182
1757257200000|2025-09-07 15:00:00|943.24|935.57|941.78|934.11|943.24|935.57|941.5|933.83|205
1757257500000|2025-09-07 15:05:00|941.77|934.1|941.54|933.87|942.13|934.46|941.43|933.76|291
1757257800000|2025-09-07 15:10:00|941.56|933.89|941.98|934.31|942.04|934.37|941|933.33|132
1757258100000|2025-09-07 15:15:00|941.99|934.32|943.51|935.84|943.52|935.85|941.96|934.29|249
1757258400000|2025-09-07 15:20:00|943.5|935.83|943.42|935.75|943.88|936.21|942.76|935.09|242
1757258700000|2025-09-07 15:25:00|943.46|935.79|941.48|933.81|943.55|935.88|941.25|933.58|280
1757259000000|2025-09-07 15:30:00|941.47|933.8|941.09|933.42|941.78|934.11|940.96|933.29|228
1757259300000|2025-09-07 15:35:00|941.1|933.43|941|933.33|942.08|934.41|940.97|933.3|141
1757259600000|2025-09-07 15:40:00|940.97|933.3|942.96|935.29|942.96|935.29|940.96|933.29|208
1757259900000|2025-09-07 15:45:00|942.93|935.26|940.77|933.1|943.32|935.65|940.77|933.1|263
1757260200000|2025-09-07 15:50:00|940.78|933.11|940.47|932.8|941.66|933.99|940.44|932.77|253
1757260500000|2025-09-07 15:55:00|940.48|932.81|941.08|933.41|941.12|933.45|940.3|932.63|143
1757260800000|2025-09-07 16:00:00|941.07|933.4|940.9|933.23|941.4|933.73|940.34|932.67|252
1757261100000|2025-09-07 16:05:00|940.91|933.24|940.11|932.44|941.21|933.54|940.1|932.43|180
1757261400000|2025-09-07 16:10:00|940.08|932.41|938.63|930.96|940.1|932.43|938.58|930.91|161
1757261700000|2025-09-07 16:15:00|938.6|930.93|938.75|931.08|939.27|931.6|938|930.33|194
1757262000000|2025-09-07 16:20:00|938.72|931.05|939.3|931.63|939.74|932.07|938.52|930.85|168
1757262300000|2025-09-07 16:25:00|939.28|931.61|938.69|931.02|939.59|931.92|938.18|930.51|133
1757262600000|2025-09-07 16:30:00|938.7|931.03|936.83|929.16|938.89|931.22|936.74|929.07|218
1757262900000|2025-09-07 16:35:00|936.86|929.19|936.81|929.14|936.93|929.26|936.39|928.72|161
1757263200000|2025-09-07 16:40:00|936.83|929.16|936.73|929.06|937.09|929.42|936.64|928.97|153
1757263500000|2025-09-07 16:45:00|936.74|929.07|935.82|928.15|936.99|929.32|935.72|928.05|150
1757263800000|2025-09-07 16:50:00|935.83|928.16|936.11|928.44|936.36|928.69|935.61|927.94|125
1757264100000|2025-09-07 16:55:00|936.13|928.46|935.78|928.11|936.58|928.91|935.74|928.07|123
1757264400000|2025-09-07 17:00:00|935.8|928.13|935.46|927.79|936.39|928.72|935.46|927.79|133
1757264700000|2025-09-07 17:05:00|935.25|927.58|935.56|927.89|935.57|927.9|934.24|926.57|146
1757265000000|2025-09-07 17:10:00|935.57|927.9|934.1|926.43|936.02|928.35|934.08|926.41|196
1757265300000|2025-09-07 17:15:00|934.17|926.5|933.67|926|934.91|927.24|933.67|926|208
1757265600000|2025-09-07 17:20:00|933.7|926.03|933.69|926.02|933.93|926.26|932.89|925.22|278
1757265900000|2025-09-07 17:25:00|933.72|926.05|932.5|924.83|934.1|926.43|932.44|924.77|151
1757266200000|2025-09-07 17:30:00|932.44|924.77|933.57|925.9|933.76|926.09|931.97|924.3|161
1757266500000|2025-09-07 17:35:00|933.63|925.96|933.52|925.85|933.83|926.16|933.51|925.84|140
1757266800000|2025-09-07 17:40:00|933.51|925.84|934.05|926.38|935.01|927.34|933.51|925.84|143
1757267100000|2025-09-07 17:45:00|934.01|926.34|933.04|925.37|934.34|926.67|932.97|925.3|150
1757267400000|2025-09-07 17:50:00|933.02|925.35|933.08|925.41|933.37|925.7|932.57|924.9|157
1757267700000|2025-09-07 17:55:00|933.03|925.36|932.49|924.82|933.03|925.36|932.48|924.81|108
1757268000000|2025-09-07 18:00:00|932.5|924.83|933.06|925.39|933.12|925.45|932.47|924.8|140
1757268300000|2025-09-07 18:05:00|933.05|925.38|933.45|925.78|933.65|925.98|933.03|925.36|140
1757268600000|2025-09-07 18:10:00|933.47|925.8|932.98|925.31|933.55|925.88|932.92|925.25|57
1757268900000|2025-09-07 18:15:00|932.9|925.23|932.58|924.91|933.28|925.61|932.46|924.79|127
1757269200000|2025-09-07 18:20:00|932.59|924.92|932.34|924.67|932.6|924.93|932.2|924.53|82
1757269500000|2025-09-07 18:25:00|932.35|924.68|932.25|924.58|932.59|924.92|932.24|924.57|84
1757269800000|2025-09-07 18:30:00|932.28|924.61|931.73|924.06|933.18|925.51|931.72|924.05|253
1757270100000|2025-09-07 18:35:00|931.75|924.08|930.63|922.96|931.75|924.08|930.62|922.95|111
1757270400000|2025-09-07 18:40:00|930.62|922.95|931.42|923.75|931.43|923.76|930.23|922.56|112
1757270700000|2025-09-07 18:45:00|931.43|923.76|931.72|924.05|931.75|924.08|931.16|923.49|169
1757271000000|2025-09-07 18:50:00|931.71|924.04|931.29|923.62|932.24|924.57|931.05|923.38|158
1757271300000|2025-09-07 18:55:00|931.35|923.68|932.08|924.41|932.77|925.1|931.35|923.68|192
1757271600000|2025-09-07 19:00:00|932.09|924.42|933.25|925.58|933.65|925.98|932.08|924.41|257
1757271900000|2025-09-07 19:05:00|933.22|925.55|932.04|924.37|933.89|926.22|931.98|924.31|268
1757272200000|2025-09-07 19:10:00|932.05|924.38|932.04|924.37|932.26|924.59|931.79|924.12|160
1757272500000|2025-09-07 19:15:00|932.03|924.36|932.03|924.36|933.07|925.4|931.67|924|219
1757272800000|2025-09-07 19:20:00|932.02|924.35|931.69|924.02|932.14|924.47|931.33|923.66|193
1757273100000|2025-09-07 19:25:00|931.67|924|932.59|924.92|933.01|925.34|931.67|924|166
1757273400000|2025-09-07 19:30:00|932.55|924.88|934.23|926.56|934.28|926.61|932.48|924.81|149
1757273700000|2025-09-07 19:35:00|934.28|926.61|938.9|924.23|938.9|927.87|934.24|924.22|182
1757274000000|2025-09-07 19:40:00|938.88|924.21|939.59|924.92|940.62|925.95|938.73|924.06|236
1757274300000|2025-09-07 19:45:00|939.6|924.93|938.92|924.25|940.08|925.41|938.89|924.22|150
1757274600000|2025-09-07 19:50:00|938.86|924.19|938.56|923.89|939.35|924.68|938.54|923.87|161
1757274900000|2025-09-07 19:55:00|938.54|923.87|938.78|924.11|938.87|924.2|938.54|923.87|119
1757275200000|2025-09-07 20:00:00|938.54|923.87|938.51|923.84|938.61|923.94|937.98|923.31|219
1757275500000|2025-09-07 20:05:00|938.55|923.88|938.31|923.64|939.98|925.31|938.26|923.59|230
1757275800000|2025-09-07 20:10:00|938.32|923.65|937.2|922.53|938.66|923.99|937.2|922.53|142
1757276100000|2025-09-07 20:15:00|937.14|922.47|938|923.33|938.07|923.4|936.99|922.32|161
1757276400000|2025-09-07 20:20:00|937.98|923.31|937.47|922.8|937.98|923.31|936.92|922.25|125
1757276700000|2025-09-07 20:25:00|937.48|922.81|938.59|923.92|938.96|924.29|937.39|922.72|148
1757277000000|2025-09-07 20:30:00|938.63|923.96|938.79|924.12|938.89|924.22|938.13|923.46|116
1757277300000|2025-09-07 20:35:00|938.78|924.11|939.54|924.87|940.02|925.35|938.77|924.1|105
1757277600000|2025-09-07 20:40:00|939.56|924.89|940.01|925.34|940.02|925.35|939.44|924.77|109
1757277900000|2025-09-07 20:45:00|939.95|925.28|939.13|924.46|940.07|925.4|939.13|924.46|169
1757278200000|2025-09-07 20:50:00|939.11|924.44|939.98|925.31|940|925.33|938.91|924.24|102
1757278500000|2025-09-07 20:55:00|940|925.33|942.11|927.44|942.11|927.44|939.98|925.31|102
1757278800000|2025-09-07 21:00:00|942.12|927.45|941.94|927.27|942.34|927.67|941.74|927.07|248
1757279100000|2025-09-07 21:05:00|941.98|927.31|938.36|930.69|942.04|930.81|938.36|927.11|83
1757279400000|2025-09-07 21:10:00|938.35|930.68|939.4|931.73|939.56|931.89|937.96|930.29|100
1757279700000|2025-09-07 21:15:00|939.38|931.71|937.86|930.19|939.39|931.72|937.64|929.97|198
1757280000000|2025-09-07 21:20:00|937.81|930.14|937.36|929.69|937.87|930.2|937.23|929.56|149
1757280300000|2025-09-07 21:25:00|937.32|929.65|937.36|929.69|937.61|929.94|936.97|929.3|84
1757280600000|2025-09-07 21:30:00|937.35|929.68|937.6|929.93|937.97|930.3|937.25|929.58|82
1757280900000|2025-09-07 21:35:00|937.61|929.94|938.5|930.83|938.5|930.83|937.6|929.93|63
1757281200000|2025-09-07 21:40:00|938.49|930.82|937.79|930.12|938.74|931.07|937.79|930.12|106
1757281500000|2025-09-07 21:45:00|937.8|930.13|937.96|930.29|937.96|930.29|937.77|930.1|29
1757281800000|2025-09-07 21:50:00|937.97|930.3|938.09|930.42|938.13|930.46|937.96|930.29|36
1757282100000|2025-09-07 21:55:00|938.11|930.44|937.4|929.73|938.11|930.44|937.37|929.7|105
1757282400000|2025-09-07 22:00:00|937.23|929.56|938.44|930.77|939.31|931.64|937.23|929.56|540
1757282700000|2025-09-07 22:05:00|938.38|930.71|938.72|931.05|938.79|931.12|937.8|930.13|386
1757283000000|2025-09-07 22:10:00|938.66|930.99|939.11|931.44|939.23|931.56|938.42|930.75|367
1757283300000|2025-09-07 22:15:00|939.13|931.46|939.63|931.96|939.69|932.02|938.32|930.65|429
1757283600000|2025-09-07 22:20:00|939.76|932.09|939.75|932.08|940.44|932.77|939.75|932.08|314
1757283900000|2025-09-07 22:25:00|939.85|932.18|940.71|933.04|940.71|933.04|939.73|932.06|271
1757284200000|2025-09-07 22:30:00|940.66|932.99|940.52|932.85|940.79|933.12|939.83|932.16|370
1757284500000|2025-09-07 22:35:00|940.51|932.84|939.29|931.62|940.51|932.84|939.26|931.59|276
1757284800000|2025-09-07 22:40:00|939.26|931.59|940.71|933.04|940.71|933.04|938.96|931.29|381
1757285100000|2025-09-07 22:45:00|940.56|932.89|941.87|934.2|942.14|934.47|940.56|932.89|451
1757285400000|2025-09-07 22:50:00|941.92|934.25|942.69|935.02|942.79|935.12|941.81|934.14|331
1757285700000|2025-09-07 22:55:00|942.77|935.1|942.89|935.22|942.99|935.32|942.29|934.62|312
1757286000000|2025-09-07 23:00:00|942.78|935.11|944.39|936.72|945.19|937.52|942.78|935.11|372
1757286300000|2025-09-07 23:05:00|944.34|936.67|944.86|937.19|944.92|937.25|943.43|935.76|332
1757286600000|2025-09-07 23:10:00|944.84|937.17|945.16|937.49|945.19|937.52|943.91|936.24|293
1757286900000|2025-09-07 23:15:00|945.18|937.51|946.63|938.96|946.69|939.02|945.08|937.41|311
1757287200000|2025-09-07 23:20:00|946.6|938.93|947.26|939.59|948.29|940.62|946.6|938.93|420
1757287500000|2025-09-07 23:25:00|947.29|939.62|947.77|940.1|948.69|941.02|946.99|939.32|458
1757287800000|2025-09-07 23:30:00|947.79|940.12|947.78|940.11|948.53|940.86|946.99|939.32|447
1757288100000|2025-09-07 23:35:00|947.69|940.02|946.1|938.43|947.69|940.02|945.97|938.3|346
1757288400000|2025-09-07 23:40:00|946.13|938.46|946.66|938.99|946.69|939.02|945.59|937.92|377
1757288700000|2025-09-07 23:45:00|946.67|939|943.81|936.14|946.99|939.32|943.64|935.97|523
1757289000000|2025-09-07 23:50:00|943.79|936.12|943.43|935.76|943.99|936.32|942.61|934.94|475
1757289300000|2025-09-07 23:55:00|943.47|935.8|943.34|935.67|943.51|935.84|942.44|934.77|475
1757289600000|2025-09-08 00:00:00|943.4|935.73|941.79|934.12|944.37|936.7|941.17|933.5|549
1757289900000|2025-09-08 00:05:00|941.99|934.32|941.26|933.59|943.02|935.35|941.22|933.55|495
1757290200000|2025-09-08 00:10:00|941.22|933.55|941.82|934.15|942.3|934.63|940.75|933.08|502
1757290500000|2025-09-08 00:15:00|941.77|934.1|940.81|933.14|942.19|934.52|940.81|933.14|416
1757290800000|2025-09-08 00:20:00|940.82|933.15|940.41|932.74|940.84|933.17|939.26|931.59|480
1757291100000|2025-09-08 00:25:00|940.59|932.92|943.91|936.24|944.16|936.49|939.36|931.69|468
1757291400000|2025-09-08 00:30:00|944.02|936.35|941.89|934.22|944.42|936.75|941.74|934.07|701
1757291700000|2025-09-08 00:35:00|942.09|934.42|944.06|936.39|944.39|936.72|941.81|934.14|572
1757292000000|2025-09-08 00:40:00|944.08|936.41|944.34|936.67|946.39|938.72|944|936.33|521
1757292300000|2025-09-08 00:45:00|944.39|936.72|941.34|933.67|944.59|936.92|941.28|933.61|492
1757292600000|2025-09-08 00:50:00|941.36|933.69|940.24|932.57|941.99|934.32|940.22|932.55|430
1757292900000|2025-09-08 00:55:00|940.17|932.5|941.19|933.52|941.39|933.72|939.5|931.83|497
1757293200000|2025-09-08 01:00:00|941.14|933.47|940.87|933.2|942.59|934.92|939.93|932.26|537
1757293500000|2025-09-08 01:05:00|940.88|933.21|940.77|933.1|941.95|934.28|940.14|932.47|483
1757293800000|2025-09-08 01:10:00|940.73|933.06|940.93|933.26|941.31|933.64|940.27|932.6|535
1757294100000|2025-09-08 01:15:00|940.92|933.25|940.34|932.67|941.59|933.92|938.99|931.32|440
1757294400000|2025-09-08 01:20:00|940.31|932.64|939.41|931.74|940.59|932.92|938.51|930.84|430
1757294700000|2025-09-08 01:25:00|939.59|931.92|939.34|931.67|940.91|933.24|939.27|931.6|375
1757295000000|2025-09-08 01:30:00|939.29|931.62|940.06|932.39|940.25|932.58|938.61|930.94|532
1757295300000|2025-09-08 01:35:00|940.15|932.48|939.57|931.9|941.49|933.82|939.37|931.7|543
1757295600000|2025-09-08 01:40:00|939.56|931.89|940.08|932.41|941.49|933.82|939.39|931.72|403
1757295900000|2025-09-08 01:45:00|940.07|932.4|940.37|932.7|940.65|932.98|939.35|931.68|368
1757296200000|2025-09-08 01:50:00|940.39|932.72|940.9|933.23|941.4|933.73|940.09|932.42|395
1757296500000|2025-09-08 01:55:00|940.85|933.18|940.35|932.68|940.98|933.31|939.56|931.89|479
1757296800000|2025-09-08 02:00:00|940.4|932.73|939.62|931.95|941.29|933.62|939.21|931.54|496
1757297100000|2025-09-08 02:05:00|939.56|931.89|938.58|930.91|940.31|932.64|938.09|930.42|594
1757297400000|2025-09-08 02:10:00|938.57|930.9|938.86|931.19|939.28|931.61|938|930.33|630
1757297700000|2025-09-08 02:15:00|938.82|931.15|937.56|929.89|939.98|932.31|937.31|929.64|590
1757298000000|2025-09-08 02:20:00|937.31|929.64|938.01|930.34|938.88|931.21|936.64|928.97|709
1757298300000|2025-09-08 02:25:00|938.04|930.37|938.66|930.99|939.05|931.38|937.45|929.78|709
1757298600000|2025-09-08 02:30:00|938.72|931.05|941.38|933.71|941.71|934.04|937.77|930.1|613
1757298900000|2025-09-08 02:35:00|941.43|933.76|945.25|937.58|946.31|938.64|941.23|933.56|668
1757299200000|2025-09-08 02:40:00|945.21|937.54|947.65|939.98|947.9|940.23|945.05|937.38|588
1757299500000|2025-09-08 02:45:00|947.49|939.82|946.63|938.96|948.24|940.57|946.13|938.46|564
1757299800000|2025-09-08 02:50:00|946.58|938.91|945.94|938.27|947.31|939.64|945.76|938.09|508
1757300100000|2025-09-08 02:55:00|945.95|938.28|948.99|941.32|949.04|941.37|945.66|937.99|404
1757300400000|2025-09-08 03:00:00|949.05|941.38|949.69|942.02|952.39|944.72|947.73|940.06|557
1757300700000|2025-09-08 03:05:00|949.72|942.05|952.05|944.38|952.29|944.62|948.99|941.32|566
1757301000000|2025-09-08 03:10:00|952.09|944.42|951.17|943.5|952.78|945.11|950.34|942.67|546
1757301300000|2025-09-08 03:15:00|951.23|943.56|951.47|943.8|952.59|944.92|950.44|942.77|588
1757301600000|2025-09-08 03:20:00|951.52|943.85|950.97|943.3|951.89|944.22|950.39|942.72|511
1757301900000|2025-09-08 03:25:00|950.98|943.31|951.99|944.32|952.49|944.82|950.97|943.3|497
1757302200000|2025-09-08 03:30:00|952.1|944.43|954.65|946.98|954.69|947.02|952.1|944.43|489
1757302500000|2025-09-08 03:35:00|954.62|946.95|956.27|948.6|957.29|949.62|954.62|946.95|549
1757302800000|2025-09-08 03:40:00|956.12|948.45|954.22|946.55|957.29|949.62|954.19|946.52|488
1757303100000|2025-09-08 03:45:00|954.19|946.52|951.97|944.3|954.39|946.72|951.69|944.02|513
1757303400000|2025-09-08 03:50:00|951.98|944.31|950.09|942.42|952.59|944.92|950.06|942.39|405
1757303700000|2025-09-08 03:55:00|950.06|942.39|949.29|941.62|950.09|942.42|947.99|940.32|438
1757304000000|2025-09-08 04:00:00|949.19|941.52|949.03|941.36|951.19|943.52|948.09|940.42|491
1757304300000|2025-09-08 04:05:00|948.97|941.3|945.82|938.15|949.49|941.82|945.42|937.75|535
1757304600000|2025-09-08 04:10:00|945.81|938.14|945.19|937.52|945.81|938.14|943.92|936.25|507
1757304900000|2025-09-08 04:15:00|945.12|937.45|947.6|939.93|948.09|940.42|944.84|937.17|487
1757305200000|2025-09-08 04:20:00|947.65|939.98|947.52|939.85|947.79|940.12|945.14|937.47|425
1757305500000|2025-09-08 04:25:00|947.55|939.88|947.54|939.87|948.31|940.64|946.23|938.56|328
1757305800000|2025-09-08 04:30:00|947.44|939.77|949.49|941.82|949.99|942.32|947.44|939.77|465
1757306100000|2025-09-08 04:35:00|949.42|941.75|948.7|941.03|949.64|941.97|947.59|939.92|425
1757306400000|2025-09-08 04:40:00|948.87|941.2|948.37|940.7|949.24|941.57|947.42|939.75|270
1757306700000|2025-09-08 04:45:00|948.25|940.58|946.99|939.32|948.59|940.92|946.42|938.75|368
1757307000000|2025-09-08 04:50:00|946.92|939.25|944.15|936.48|946.92|939.25|944.12|936.45|336
1757307300000|2025-09-08 04:55:00|944.12|936.45|944.96|937.29|945.19|937.52|943.74|936.07|392
1757307600000|2025-09-08 05:00:00|944.97|937.3|945.16|937.49|945.24|937.57|943.24|935.57|400
1757307900000|2025-09-08 05:05:00|945.17|937.5|945.54|937.87|945.64|937.97|944.38|936.71|474
1757308200000|2025-09-08 05:10:00|945.61|937.94|945.7|938.03|947.79|940.12|945.59|937.92|407
1757308500000|2025-09-08 05:15:00|945.6|937.93|947.65|939.98|948.36|940.69|945.39|937.72|330
1757308800000|2025-09-08 05:20:00|947.7|940.03|948.89|941.22|948.89|941.22|945.11|937.44|420
1757309100000|2025-09-08 05:25:00|948.81|941.14|948.39|940.72|949.29|941.62|948.14|940.47|379
1757309400000|2025-09-08 05:30:00|948.44|940.77|945.44|937.77|948.49|940.82|945.37|937.7|471
1757309700000|2025-09-08 05:35:00|945.47|937.8|945.94|938.27|945.99|938.32|944.68|937.01|453
1757310000000|2025-09-08 05:40:00|945.97|938.3|944.88|937.21|945.97|938.3|944.47|936.8|255
1757310300000|2025-09-08 05:45:00|944.84|937.17|945.44|937.77|945.94|938.27|944.34|936.67|459
1757310600000|2025-09-08 05:50:00|945.49|937.82|946.74|939.07|948.61|940.94|945.49|937.82|338
1757310900000|2025-09-08 05:55:00|946.68|939.01|947.29|939.62|948.09|940.42|946.32|938.65|331
1757311200000|2025-09-08 06:00:00|947.27|939.6|946.89|939.22|948.09|940.42|946.62|938.95|516
1757311500000|2025-09-08 06:05:00|946.94|939.27|945.1|937.43|947.34|939.67|944.83|937.16|442
1757311800000|2025-09-08 06:10:00|945.11|937.44|944.05|936.38|945.39|937.72|942.89|935.22|480
1757312100000|2025-09-08 06:15:00|944.03|936.36|944.19|936.52|945.2|937.53|943.67|936|384
1757312400000|2025-09-08 06:20:00|944.2|936.53|947.39|939.72|947.82|940.15|944.14|936.47|496
1757312700000|2025-09-08 06:25:00|947.29|939.62|950.09|942.42|950.18|942.51|947.24|939.57|342
1757313000000|2025-09-08 06:30:00|950.04|942.37|948.57|940.9|950.7|943.03|947.64|939.97|454
1757313300000|2025-09-08 06:35:00|948.55|940.88|948.49|940.82|949.19|941.52|947.29|939.62|479
1757313600000|2025-09-08 06:40:00|948.5|940.83|948.88|941.21|949.09|941.42|947.79|940.12|311
1757313900000|2025-09-08 06:45:00|948.73|941.06|946.29|938.62|948.73|941.06|946.09|938.42|451
1757314200000|2025-09-08 06:50:00|946.24|938.57|944.44|936.77|946.29|938.62|944.16|936.49|399
1757314500000|2025-09-08 06:55:00|944.49|936.82|945.01|937.34|945.21|937.54|944.32|936.65|232
1757314800000|2025-09-08 07:00:00|944.96|937.29|944.69|937.02|945.59|937.92|944.29|936.62|178
1757315100000|2025-09-08 07:05:00|944.74|937.07|943.68|936.01|945.29|937.62|943.61|935.94|468
1757315400000|2025-09-08 07:10:00|943.66|935.99|946.77|939.1|947.11|939.44|943.61|935.94|403
1757315700000|2025-09-08 07:15:00|946.81|939.14|947.12|939.45|948.44|940.77|945.94|938.27|419
1757316000000|2025-09-08 07:20:00|947.07|939.4|946.14|938.47|947.19|939.52|945.14|937.47|315
1757316300000|2025-09-08 07:25:00|946.19|938.52|947.09|939.42|947.89|940.22|946.19|938.52|444
1757316600000|2025-09-08 07:30:00|947.06|939.39|946.94|939.27|949.09|941.42|946.86|939.19|524
1757316900000|2025-09-08 07:35:00|946.76|939.09|944.64|936.97|946.79|939.12|943.94|936.27|527
1757317200000|2025-09-08 07:40:00|944.61|936.94|945.15|937.48|945.74|938.07|944.36|936.69|550
1757317500000|2025-09-08 07:45:00|945.19|937.52|943.96|936.29|945.69|938.02|943.89|936.22|486
1757317800000|2025-09-08 07:50:00|943.98|936.31|943.12|935.45|944.5|936.83|943.12|935.45|379
1757318100000|2025-09-08 07:55:00|943.07|935.4|944.09|936.42|944.14|936.47|942.22|934.55|261
1757318400000|2025-09-08 08:00:00|944.11|936.44|944.7|937.03|945.06|937.39|943.64|935.97|420
1757318700000|2025-09-08 08:05:00|944.74|937.07|944.4|936.73|946.39|938.72|944.34|936.67|480
1757319000000|2025-09-08 08:10:00|944.44|936.77|946.16|938.49|946.49|938.82|944.17|936.5|358
1757319300000|2025-09-08 08:15:00|946.15|938.48|945.65|937.98|946.59|938.92|944.94|937.27|414
1757319600000|2025-09-08 08:20:00|945.62|937.95|948.41|940.74|948.66|940.99|944.76|937.09|608
1757319900000|2025-09-08 08:25:00|948.39|940.72|948.72|941.05|949.09|941.42|946.84|939.17|568
1757320200000|2025-09-08 08:30:00|948.7|941.03|950.96|943.29|951.49|943.82|948.33|940.66|388
1757320500000|2025-09-08 08:35:00|950.93|943.26|950.16|942.49|950.96|943.29|948.68|941.01|500
1757320800000|2025-09-08 08:40:00|950.21|942.54|950.74|943.07|951.46|943.79|949.97|942.3|508
1757321100000|2025-09-08 08:45:00|950.82|943.15|949.75|942.08|951.65|943.98|949.22|941.55|636
1757321400000|2025-09-08 08:50:00|949.84|942.17|951.09|943.42|952.32|944.65|949.49|941.82|592
1757321700000|2025-09-08 08:55:00|951.29|943.62|951.74|944.07|951.9|944.23|950.64|942.97|348
1757322000000|2025-09-08 09:00:00|951.78|944.11|951.33|943.66|952.06|944.39|950.32|942.65|551
1757322300000|2025-09-08 09:05:00|951.39|943.72|953.18|945.51|953.51|945.84|950.84|943.17|494
1757322600000|2025-09-08 09:10:00|953.29|945.62|959.85|952.18|959.96|952.29|953.2|945.53|481
1757322900000|2025-09-08 09:15:00|959.83|952.16|961.24|953.57|965.98|958.31|959.83|952.16|708
1757323200000|2025-09-08 09:20:00|961.25|953.58|966.89|959.22|967.49|959.82|960.71|953.04|636
1757323500000|2025-09-08 09:25:00|966.95|959.28|970.29|962.62|970.69|963.02|964.24|956.57|683
1757323800000|2025-09-08 09:30:00|970.19|962.52|966.85|959.18|971.05|963.38|965.78|958.11|686
1757324100000|2025-09-08 09:35:00|966.8|959.13|965.39|957.72|969|961.33|963.9|956.23|649
1757324400000|2025-09-08 09:40:00|965.3|957.63|964.44|956.77|965.53|957.86|963.63|955.96|557
1757324700000|2025-09-08 09:45:00|964.68|957.01|964.89|957.22|967.02|959.35|964.68|957.01|476
1757325000000|2025-09-08 09:50:00|964.9|957.23|967.67|960|968.3|960.63|964.27|956.6|484
1757325300000|2025-09-08 09:55:00|967.69|960.02|968.74|961.07|968.74|961.07|966.11|958.44|550
1757325600000|2025-09-08 10:00:00|968.67|961|968.87|961.2|971.75|964.08|966.75|959.08|694
1757325900000|2025-09-08 10:05:00|968.81|961.14|969.26|961.59|972.37|964.7|968.64|960.97|599
1757326200000|2025-09-08 10:10:00|969.09|961.42|968.98|961.31|969.89|962.22|967.94|960.27|577
1757326500000|2025-09-08 10:15:00|968.99|961.32|968.99|961.32|970.29|962.62|968.14|960.47|499
1757326800000|2025-09-08 10:20:00|969.04|961.37|971.78|964.11|973.29|965.62|968.94|961.27|464
1757327100000|2025-09-08 10:25:00|971.77|964.1|972.12|964.45|972.79|965.12|971.04|963.37|440
1757327400000|2025-09-08 10:30:00|972.18|964.51|970.39|962.72|973.3|965.63|970.26|962.59|544
1757327700000|2025-09-08 10:35:00|970.49|962.82|970.11|962.44|973.89|966.22|969.99|962.32|494
1757328000000|2025-09-08 10:40:00|970.1|962.43|972.86|965.19|973.09|965.42|970.1|962.43|384
1757328300000|2025-09-08 10:45:00|972.89|965.22|970.34|962.67|973.14|965.47|969.42|961.75|562
1757328600000|2025-09-08 10:50:00|970.29|962.62|968.18|960.51|971.02|963.35|968.07|960.4|521
1757328900000|2025-09-08 10:55:00|968.09|960.42|968.19|960.52|969.05|961.38|966.94|959.27|453
1757329200000|2025-09-08 11:00:00|968.21|960.54|964.96|957.29|968.89|961.22|964.89|957.22|484
1757329500000|2025-09-08 11:05:00|964.88|957.21|964.35|956.68|965.79|958.12|963.59|955.92|467
1757329800000|2025-09-08 11:10:00|964.28|956.61|963.79|956.12|964.99|957.32|963.34|955.67|342
1757330100000|2025-09-08 11:15:00|963.8|956.13|964.79|957.12|964.89|957.22|962.54|954.87|460
1757330400000|2025-09-08 11:20:00|964.83|957.16|964.98|957.31|966.46|958.79|964.41|956.74|525
1757330700000|2025-09-08 11:25:00|964.93|957.26|963.43|955.76|965.29|957.62|962.95|955.28|477
1757331000000|2025-09-08 11:30:00|963.44|955.77|961.63|953.96|963.59|955.92|961.58|953.91|560
1757331300000|2025-09-08 11:35:00|961.74|954.07|962.55|954.88|963.64|955.97|961.53|953.86|510
1757331600000|2025-09-08 11:40:00|962.49|954.82|963.92|956.25|964.09|956.42|962.49|954.82|390
1757331900000|2025-09-08 11:45:00|963.9|956.23|964.79|957.12|966.19|958.52|963.89|956.22|407
1757332200000|2025-09-08 11:50:00|964.81|957.14|967.36|959.69|967.78|960.11|964.79|957.12|401
1757332500000|2025-09-08 11:55:00|967.3|959.63|966.17|958.5|967.97|960.3|965.9|958.23|246
1757332800000|2025-09-08 12:00:00|966.19|958.52|966.74|959.07|974.09|966.42|966.19|958.52|604
1757333100000|2025-09-08 12:05:00|966.79|959.12|966.19|958.52|967.14|959.47|965.22|957.55|300
1757333400000|2025-09-08 12:10:00|966.2|958.53|966.84|959.17|967.29|959.62|965.05|957.38|412
1757333700000|2025-09-08 12:15:00|966.79|959.12|965.67|958|968.09|960.42|965.49|957.82|472
1757334000000|2025-09-08 12:20:00|965.69|958.02|965.04|957.37|967.29|959.62|965.04|957.37|305
1757334300000|2025-09-08 12:25:00|965.09|957.42|966.82|959.15|966.91|959.24|964.86|957.19|264
1757334600000|2025-09-08 12:30:00|966.8|959.13|968.46|960.79|969.31|961.64|966.19|958.52|268
1757334900000|2025-09-08 12:35:00|968.47|960.8|969.69|962.02|970.63|962.96|968.42|960.75|453
1757335200000|2025-09-08 12:40:00|969.62|961.95|972.07|964.4|972.45|964.78|969.36|961.69|322
1757335500000|2025-09-08 12:45:00|972.08|964.41|971.94|964.27|972.39|964.72|970.67|963|539
1757335800000|2025-09-08 12:50:00|971.96|964.29|970.79|963.12|972.19|964.52|970.64|962.97|285
1757336100000|2025-09-08 12:55:00|970.84|963.17|971.49|963.82|972.22|964.55|970.52|962.85|203
1757336400000|2025-09-08 13:00:00|971.5|963.83|972.56|964.89|972.67|965|971.22|963.55|450
1757336700000|2025-09-08 13:05:00|972.61|964.94|972.99|965.32|975.03|967.36|972.29|964.62|614
1757337000000|2025-09-08 13:10:00|973.02|965.35|977.94|970.27|978.14|970.47|972.84|965.17|541
1757337300000|2025-09-08 13:15:00|977.97|970.3|977.94|970.27|978.49|970.82|976.43|968.76|415
1757337600000|2025-09-08 13:20:00|977.95|970.28|974.54|966.87|978.09|970.42|974.04|966.37|494
1757337900000|2025-09-08 13:25:00|974.59|966.92|973.24|965.57|975.66|967.99|973.09|965.42|505
1757338200000|2025-09-08 13:30:00|973.21|965.54|974.86|967.19|976.46|968.79|972.4|964.73|758
1757338500000|2025-09-08 13:35:00|974.89|967.22|968.92|961.25|975.99|968.32|968.34|960.67|668
1757338800000|2025-09-08 13:40:00|968.87|961.2|971.69|964.02|972.41|964.74|968.34|960.67|788
1757339100000|2025-09-08 13:45:00|971.73|964.06|973.16|965.49|973.57|965.9|971.49|963.82|769
1757339400000|2025-09-08 13:50:00|973.13|965.46|969.6|961.93|974.54|966.87|969.57|961.9|689
1757339700000|2025-09-08 13:55:00|969.56|961.89|968.09|960.42|969.9|962.23|967.24|959.57|600
1757340000000|2025-09-08 14:00:00|968.04|960.37|971.08|963.41|971.99|964.32|966.99|959.32|750
1757340300000|2025-09-08 14:05:00|971.11|963.44|973.73|966.06|973.83|966.16|970.08|962.41|766
1757340600000|2025-09-08 14:10:00|973.81|966.14|973.47|965.8|974.75|967.08|973.43|965.76|435
1757340900000|2025-09-08 14:15:00|973.48|965.81|971.89|964.22|973.84|966.17|971.75|964.08|656
1757341200000|2025-09-08 14:20:00|971.87|964.2|973.73|966.06|973.89|966.22|971.83|964.16|614
1757341500000|2025-09-08 14:25:00|973.62|965.95|977.21|969.54|977.37|969.7|973.62|965.95|597
1757341800000|2025-09-08 14:30:00|977.04|969.37|976.36|968.69|977.62|969.95|975.39|967.72|665
1757342100000|2025-09-08 14:35:00|976.38|968.71|977.62|969.95|978.85|971.18|976.36|968.69|664
1757342400000|2025-09-08 14:40:00|977.76|970.09|975.44|967.77|977.89|970.22|974.17|966.5|567
1757342700000|2025-09-08 14:45:00|975.45|967.78|972.82|965.15|976.04|968.37|970.89|963.22|541
1757343000000|2025-09-08 14:50:00|972.81|965.14|973.34|965.67|975.19|967.52|972.81|965.14|469
1757343300000|2025-09-08 14:55:00|973.36|965.69|976.5|968.83|976.6|968.93|973.34|965.67|441
1757343600000|2025-09-08 15:00:00|976.51|968.84|979.74|972.07|979.89|972.22|975.85|968.18|679
1757343900000|2025-09-08 15:05:00|979.78|972.11|977.24|969.57|979.82|972.15|977.1|969.43|506
1757344200000|2025-09-08 15:10:00|977.23|969.56|979.64|971.97|979.79|972.12|977.19|969.52|542
1757344500000|2025-09-08 15:15:00|979.69|972.02|980.34|972.67|981.65|973.98|979.45|971.78|626
1757344800000|2025-09-08 15:20:00|980.39|972.72|981.04|973.37|982.04|974.37|979.1|971.43|510
1757345100000|2025-09-08 15:25:00|981|973.33|981.14|973.47|981.59|973.92|980.04|972.37|353
1757345400000|2025-09-08 15:30:00|981.09|973.42|978.63|970.96|981.77|974.1|978.59|970.92|447
1757345700000|2025-09-08 15:35:00|978.68|971.01|976.96|969.29|979.59|971.92|975.64|967.97|626
1757346000000|2025-09-08 15:40:00|976.95|969.28|976.68|969.01|977.19|969.52|975.46|967.79|494
1757346300000|2025-09-08 15:45:00|976.7|969.03|976.19|968.52|976.89|969.22|974.86|967.19|553
1757346600000|2025-09-08 15:50:00|976.14|968.47|976.39|968.72|976.49|968.82|974.56|966.89|486
1757346900000|2025-09-08 15:55:00|976.45|968.78|977.54|969.87|977.59|969.92|975.74|968.07|398
1757347200000|2025-09-08 16:00:00|977.59|969.92|977.08|969.41|978.11|970.44|976.85|969.18|638
1757347500000|2025-09-08 16:05:00|977.06|969.39|976.68|969.01|978.09|970.42|976.17|968.5|523
1757347800000|2025-09-08 16:10:00|976.7|969.03|975.47|967.8|977.82|970.15|975.39|967.72|539
1757348100000|2025-09-08 16:15:00|975.49|967.82|975.99|968.32|976.29|968.62|973.46|965.79|544
1757348400000|2025-09-08 16:20:00|976.14|968.47|976.74|969.07|977.09|969.42|974.29|966.62|506
1757348700000|2025-09-08 16:25:00|976.75|969.08|978.12|970.45|978.39|970.72|976.7|969.03|495
1757349000000|2025-09-08 16:30:00|978.19|970.52|975.54|967.87|978.4|970.73|975.49|967.82|570
1757349300000|2025-09-08 16:35:00|975.59|967.92|973.97|966.3|976.79|969.12|973.91|966.24|627
1757349600000|2025-09-08 16:40:00|973.98|966.31|975.14|967.47|975.21|967.54|972.96|965.29|618
1757349900000|2025-09-08 16:45:00|975.19|967.52|972.79|965.12|975.19|967.52|972.39|964.72|575
1757350200000|2025-09-08 16:50:00|972.69|965.02|973.21|965.54|973.28|965.61|971.86|964.19|504
1757350500000|2025-09-08 16:55:00|973.26|965.59|973.37|965.7|974.24|966.57|973.14|965.47|456
1757350800000|2025-09-08 17:00:00|973.44|965.77|968.68|961.01|973.49|965.82|968.29|960.62|670
1757351100000|2025-09-08 17:05:00|968.67|961|967.29|959.62|968.99|961.32|967.29|959.62|567
1757351400000|2025-09-08 17:10:00|967.25|959.58|967.69|960.02|969.24|961.57|966.84|959.17|488
1757351700000|2025-09-08 17:15:00|967.74|960.07|970.44|962.77|970.59|962.92|967.69|960.02|516
1757352000000|2025-09-08 17:20:00|970.51|962.84|971.49|963.82|971.74|964.07|969.39|961.72|462
1757352300000|2025-09-08 17:25:00|971.39|963.72|972.93|965.26|972.99|965.32|970.97|963.3|357
1757352600000|2025-09-08 17:30:00|972.89|965.22|970.39|962.72|972.89|965.22|970.29|962.62|449
1757352900000|2025-09-08 17:35:00|970.34|962.67|970.44|962.77|971.16|963.49|970.19|962.52|411
1757353200000|2025-09-08 17:40:00|970.39|962.72|967.29|959.62|970.69|963.02|967.29|959.62|236
1757353500000|2025-09-08 17:45:00|967.34|959.67|968.19|960.52|968.69|961.02|966.59|958.92|353
1757353800000|2025-09-08 17:50:00|968.21|960.54|966.39|958.72|968.46|960.79|964.49|956.82|590
1757354100000|2025-09-08 17:55:00|966.41|958.74|966.04|958.37|967.69|960.02|965.19|957.52|495
1757354400000|2025-09-08 18:00:00|966.06|958.39|966.88|959.21|968.32|960.65|965.69|958.02|548
1757354700000|2025-09-08 18:05:00|966.89|959.22|965.04|957.37|967.89|960.22|965.04|957.37|503
1757355000000|2025-09-08 18:10:00|965.09|957.42|965.35|957.68|966.39|958.72|964.59|956.92|428
1757355300000|2025-09-08 18:15:00|965.39|957.72|966.47|958.8|967.39|959.72|965.29|957.62|543
1757355600000|2025-09-08 18:20:00|966.34|958.67|967.32|959.65|967.59|959.92|966.3|958.63|572
1757355900000|2025-09-08 18:25:00|967.31|959.64|967.29|959.62|967.59|959.92|966.95|959.28|444
1757356200000|2025-09-08 18:30:00|967.24|959.57|966.12|958.45|967.29|959.62|965.41|957.74|456
1757356500000|2025-09-08 18:35:00|966.19|958.52|964.73|957.06|966.39|958.72|964.64|956.97|503
1757356800000|2025-09-08 18:40:00|964.69|957.02|965.79|958.12|966.19|958.52|964.59|956.92|423
1757357100000|2025-09-08 18:45:00|965.89|958.22|968.04|960.37|968.39|960.72|965.79|958.12|383
1757357400000|2025-09-08 18:50:00|968.14|960.47|966.79|959.12|968.79|961.12|966.59|958.92|463
1757357700000|2025-09-08 18:55:00|966.74|959.07|967.19|959.52|967.69|960.02|966.34|958.67|453
1757358000000|2025-09-08 19:00:00|967.14|959.47|964.86|957.19|967.39|959.72|964.59|956.92|541
1757358300000|2025-09-08 19:05:00|964.99|957.32|962.72|955.05|965.29|957.62|962.72|955.05|365
1757358600000|2025-09-08 19:10:00|962.79|955.12|962.19|954.52|962.79|955.12|961.12|953.45|453
1757358900000|2025-09-08 19:15:00|962.29|954.62|961.09|953.42|962.39|954.72|960.42|952.75|589
1757359200000|2025-09-08 19:20:00|961.17|953.5|960.34|952.67|961.61|953.94|960.19|952.52|467
1757359500000|2025-09-08 19:25:00|960.37|952.7|960.99|953.32|960.99|953.32|959.89|952.22|324
1757359800000|2025-09-08 19:30:00|961.04|953.37|956.79|949.12|961.24|953.57|955.92|948.25|480
1757360100000|2025-09-08 19:35:00|956.84|949.17|956.99|949.32|957.79|950.12|955.74|948.07|605
1757360400000|2025-09-08 19:40:00|957.07|949.4|957.19|949.52|957.79|950.12|956.47|948.8|442
1757360700000|2025-09-08 19:45:00|956.99|949.32|957.2|949.53|958.24|950.57|956.69|949.02|518
1757361000000|2025-09-08 19:50:00|957.23|949.56|955.82|948.15|957.23|949.56|955.5|947.83|488
1757361300000|2025-09-08 19:55:00|955.84|948.17|956.13|948.46|956.13|948.46|955.02|947.35|485
1757361600000|2025-09-08 20:00:00|956.09|948.42|955.69|948.02|957.29|949.62|955.59|947.92|457
1757361900000|2025-09-08 20:05:00|955.59|947.92|955.99|948.32|956.09|948.42|955.47|947.8|367
1757362200000|2025-09-08 20:10:00|955.89|948.22|956.39|948.72|956.64|948.97|955.42|947.75|388
1757362500000|2025-09-08 20:15:00|956.44|948.77|954.49|946.82|956.49|948.82|954.29|946.62|318
1757362800000|2025-09-08 20:20:00|954.39|946.72|953.59|945.92|955.79|948.12|953.1|945.43|469
1757363100000|2025-09-08 20:25:00|953.54|945.87|953.49|945.82|953.59|945.92|952.59|944.92|402
1757363400000|2025-09-08 20:30:00|953.51|945.84|955.4|947.73|955.74|948.07|953.14|945.47|420
1757363700000|2025-09-08 20:35:00|955.35|947.68|953.49|945.82|955.39|947.72|953.49|945.82|385
1757364000000|2025-09-08 20:40:00|953.44|945.77|951.89|944.22|953.69|946.02|951.89|944.22|237
1757364300000|2025-09-08 20:45:00|951.94|944.27|951.14|943.47|952.49|944.82|951.03|943.36|394
1757364600000|2025-09-08 20:50:00|951.19|943.52|953.67|946|953.74|946.07|951.09|943.42|336
1757364900000|2025-09-08 20:55:00|953.74|946.07|954.11|946.44|954.39|946.72|952.79|945.12|249
1757365200000|2025-09-08 21:00:00|954.08|946.41|953.65|945.98|954.08|946.41|952.82|945.15|221
1757365500000|2025-09-08 21:05:00|953.64|945.97|953.99|946.32|953.99|946.32|952.69|945.02|211
1757365800000|2025-09-08 21:10:00|954|946.33|955.39|947.72|955.39|947.72|953.88|946.21|175
1757366100000|2025-09-08 21:15:00|955.42|947.75|956.39|948.72|956.55|948.88|954.68|947.01|341
1757366400000|2025-09-08 21:20:00|956.36|948.69|958.51|950.84|958.56|950.89|955.72|948.05|181
1757366700000|2025-09-08 21:25:00|958.55|950.88|958.32|950.65|959.42|951.75|958.12|950.45|218
1757367000000|2025-09-08 21:30:00|958.34|950.67|958.2|950.53|958.72|951.05|957.88|950.21|166
1757367300000|2025-09-08 21:35:00|958.19|950.52|959.22|951.55|959.48|951.81|958.19|950.52|177
1757367600000|2025-09-08 21:40:00|959.2|951.53|959.94|952.27|960.06|952.39|959.13|951.46|176
1757367900000|2025-09-08 21:45:00|959.91|952.24|959.09|951.42|959.91|952.24|958.42|950.75|131
1757368200000|2025-09-08 21:50:00|959.13|951.46|959.89|952.22|959.89|952.22|959.02|951.35|49
1757368500000|2025-09-08 21:55:00|959.91|952.24|960.34|952.67|960.39|952.72|959.66|951.99|137
1757368800000|2025-09-08 22:00:00|960.36|952.69|958.47|950.8|962.23|954.56|958.44|950.77|521
1757369100000|2025-09-08 22:05:00|958.54|950.87|961.05|953.38|961.29|953.62|958.54|950.87|519
1757369400000|2025-09-08 22:10:00|961.01|953.34|962.19|954.52|962.96|955.29|961.01|953.34|413
1757369700000|2025-09-08 22:15:00|962.14|954.47|963.36|955.69|963.39|955.72|960.69|953.02|375
1757370000000|2025-09-08 22:20:00|963.34|955.67|963.29|955.62|963.34|955.67|961.89|954.22|226
1757370300000|2025-09-08 22:25:00|963.3|955.63|961.39|953.72|963.3|955.63|961.09|953.42|244
1757370600000|2025-09-08 22:30:00|961.41|953.74|961.79|954.12|962.59|954.92|960.79|953.12|218
1757370900000|2025-09-08 22:35:00|961.74|954.07|961.09|953.42|961.79|954.12|959.56|951.89|309
1757371200000|2025-09-08 22:40:00|961.06|953.39|959.69|952.02|961.19|953.52|959.59|951.92|230
1757371500000|2025-09-08 22:45:00|959.59|951.92|959.44|951.77|960.49|952.82|958.79|951.12|351
1757371800000|2025-09-08 22:50:00|959.42|951.75|957.89|950.22|959.59|951.92|957.89|950.22|333
1757372100000|2025-09-08 22:55:00|957.99|950.32|957.69|950.02|957.99|950.32|957.29|949.62|116
1757372400000|2025-09-08 23:00:00|957.59|949.92|956.89|949.22|957.99|950.32|956.04|948.37|214
1757372700000|2025-09-08 23:05:00|956.99|949.32|958.87|951.2|959.34|951.67|956.94|949.27|335
1757373000000|2025-09-08 23:10:00|958.89|951.22|958.29|950.62|959.59|951.92|958.24|950.57|280
1757373300000|2025-09-08 23:15:00|958.5|950.83|958.44|950.77|959.09|951.42|958.29|950.62|191
1757373600000|2025-09-08 23:20:00|958.42|950.75|957.29|949.62|958.69|951.02|957.15|949.48|320
1757373900000|2025-09-08 23:25:00|957.24|949.57|955.39|947.72|957.38|949.71|955.1|947.43|262
1757374200000|2025-09-08 23:30:00|955.34|947.67|953.89|946.22|955.7|948.03|953.19|945.52|279
1757374500000|2025-09-08 23:35:00|953.9|946.23|955.89|948.22|955.89|948.22|953.9|946.23|186
1757374800000|2025-09-08 23:40:00|955.84|948.17|956.39|948.72|956.4|948.73|954.4|946.73|343
1757375100000|2025-09-08 23:45:00|956.29|948.62|958.56|950.89|958.69|951.02|955.74|948.07|308
1757375400000|2025-09-08 23:50:00|958.54|950.87|958.81|951.14|958.95|951.28|957.59|949.92|376
1757375700000|2025-09-08 23:55:00|958.86|951.19|959.24|951.57|960.29|952.62|958.74|951.07|410
1757376000000|2025-09-09 00:00:00|959.29|951.62|961.4|953.73|962.09|954.42|958.29|950.62|600
1757376300000|2025-09-09 00:05:00|961.44|953.77|963.29|955.62|963.6|955.93|961.39|953.72|420
1757376600000|2025-09-09 00:10:00|963.39|955.72|964.09|956.42|964.09|956.42|961.89|954.22|331
1757376900000|2025-09-09 00:15:00|964.07|956.4|964|956.33|966.49|958.82|962.8|955.13|507
1757377200000|2025-09-09 00:20:00|964.03|956.36|962.92|955.25|964.99|957.32|961.79|954.12|446
1757377500000|2025-09-09 00:25:00|962.91|955.24|961.99|954.32|962.94|955.27|960.39|952.72|407
1757377800000|2025-09-09 00:30:00|961.94|954.27|957.94|950.27|961.99|954.32|956.9|949.23|637
1757378100000|2025-09-09 00:35:00|957.99|950.32|956.54|948.87|958.19|950.52|955.89|948.22|557
1757378400000|2025-09-09 00:40:00|956.59|948.92|958.16|950.49|958.34|950.67|955.11|947.44|407
1757378700000|2025-09-09 00:45:00|958.2|950.53|962.58|954.91|963.06|955.39|955.94|948.27|575
1757379000000|2025-09-09 00:50:00|962.56|954.89|962.64|954.97|962.89|955.22|960.67|953|403
1757379300000|2025-09-09 00:55:00|962.59|954.92|960.79|953.12|964.19|956.52|960.79|953.12|280
1757379600000|2025-09-09 01:00:00|960.84|953.17|961.14|953.47|963.84|956.17|960.69|953.02|464
1757379900000|2025-09-09 01:05:00|961.16|953.49|963.19|955.52|964.79|957.12|960.7|953.03|441
1757380200000|2025-09-09 01:10:00|963.14|955.47|961.49|953.82|963.69|956.02|961.49|953.82|473
1757380500000|2025-09-09 01:15:00|961.46|953.79|958.19|950.52|961.48|953.81|956.99|949.32|514
1757380800000|2025-09-09 01:20:00|958.29|950.62|956.54|948.87|958.76|951.09|955.83|948.16|477
1757381100000|2025-09-09 01:25:00|956.44|948.77|954.74|947.07|956.49|948.82|954.44|946.77|514
1757381400000|2025-09-09 01:30:00|954.79|947.12|953.39|945.72|955.43|947.76|953.39|945.72|466
1757381700000|2025-09-09 01:35:00|953.43|945.76|952.08|944.41|953.49|945.82|951.54|943.87|535
1757382000000|2025-09-09 01:40:00|951.98|944.31|954.69|947.02|955.09|947.42|951.94|944.27|562
1757382300000|2025-09-09 01:45:00|954.74|947.07|952.34|944.67|954.96|947.29|952.04|944.37|572
1757382600000|2025-09-09 01:50:00|952.49|944.82|952.89|945.22|954.39|946.72|952.32|944.65|478
1757382900000|2025-09-09 01:55:00|953.09|945.42|951.89|944.22|953.09|945.42|951.69|944.02|397
1757383200000|2025-09-09 02:00:00|951.84|944.17|950.99|943.32|952.58|944.91|950.99|943.32|493
1757383500000|2025-09-09 02:05:00|950.94|943.27|950.31|942.64|951.39|943.72|949.15|941.48|446
1757383800000|2025-09-09 02:10:00|950.37|942.7|948.64|940.97|950.64|942.97|948.54|940.87|599
1757384100000|2025-09-09 02:15:00|948.73|941.06|951.64|943.97|951.99|944.32|948.39|940.72|563
1757384400000|2025-09-09 02:20:00|951.69|944.02|949.24|941.57|951.72|944.05|947.79|940.12|471
1757384700000|2025-09-09 02:25:00|949.26|941.59|949.56|941.89|949.69|942.02|947.54|939.87|559
1757385000000|2025-09-09 02:30:00|949.54|941.87|949.99|942.32|950.98|943.31|948.34|940.67|543
1757385300000|2025-09-09 02:35:00|949.94|942.27|953.39|945.72|953.55|945.88|949.94|942.27|407
1757385600000|2025-09-09 02:40:00|953.34|945.67|952.04|944.37|954.01|946.34|952.03|944.36|401
1757385900000|2025-09-09 02:45:00|952.09|944.42|947.68|940.01|952.17|944.5|946.44|938.77|587
1757386200000|2025-09-09 02:50:00|947.56|939.89|947.69|940.02|947.79|940.12|945.74|938.07|666
1757386500000|2025-09-09 02:55:00|947.59|939.92|948.09|940.42|948.7|941.03|946.76|939.09|546
1757386800000|2025-09-09 03:00:00|947.97|940.3|948.97|941.3|949.58|941.91|946.84|939.17|482
1757387100000|2025-09-09 03:05:00|948.84|941.17|947.99|940.32|948.91|941.24|947.34|939.67|563
1757387400000|2025-09-09 03:10:00|947.96|940.29|949.89|942.22|951.03|943.36|947.94|940.27|417
1757387700000|2025-09-09 03:15:00|949.84|942.17|949.14|941.47|950.99|943.32|948.84|941.17|486
1757388000000|2025-09-09 03:20:00|949.15|941.48|948.19|940.52|949.15|941.48|947.79|940.12|439
1757388300000|2025-09-09 03:25:00|948.14|940.47|950.59|942.92|950.72|943.05|947.24|939.57|354
1757388600000|2025-09-09 03:30:00|950.54|942.87|948.79|941.12|951.03|943.36|948.69|941.02|410
1757388900000|2025-09-09 03:35:00|948.69|941.02|948.09|940.42|948.89|941.22|947.69|940.02|395
1757389200000|2025-09-09 03:40:00|948.05|940.38|951.69|944.02|951.81|944.14|947.94|940.27|381
1757389500000|2025-09-09 03:45:00|951.59|943.92|951.69|944.02|952|944.33|949.89|942.22|380
1757389800000|2025-09-09 03:50:00|951.59|943.92|953.5|945.83|953.7|946.03|951.19|943.52|319
1757390100000|2025-09-09 03:55:00|953.49|945.82|954.72|947.05|955.13|947.46|952.9|945.23|359
1757390400000|2025-09-09 04:00:00|954.74|947.07|954.04|946.37|954.77|947.1|952.29|944.62|400
1757390700000|2025-09-09 04:05:00|954.09|946.42|951.89|944.22|954.49|946.82|951.69|944.02|413
1757391000000|2025-09-09 04:10:00|951.79|944.12|950.69|943.02|952.89|945.22|950.54|942.87|411
1757391300000|2025-09-09 04:15:00|950.64|942.97|955.45|947.78|955.72|948.05|950.22|942.55|439
1757391600000|2025-09-09 04:20:00|955.55|947.88|957.94|950.27|959.29|951.62|955.32|947.65|559
1757391900000|2025-09-09 04:25:00|957.89|950.22|958.66|950.99|959.4|951.73|956.89|949.22|428
1757392200000|2025-09-09 04:30:00|958.53|950.86|960.1|952.43|961.29|953.62|958.24|950.57|500
1757392500000|2025-09-09 04:35:00|960.14|952.47|960.19|952.52|961.14|953.47|958.95|951.28|461
1757392800000|2025-09-09 04:40:00|960.24|952.57|955.79|948.12|960.59|952.92|955.64|947.97|415
1757393100000|2025-09-09 04:45:00|955.81|948.14|954.94|947.27|956.19|948.52|953.33|945.66|488
1757393400000|2025-09-09 04:50:00|954.89|947.22|956.07|948.4|956.89|949.22|953.63|945.96|598
1757393700000|2025-09-09 04:55:00|956.12|948.45|956.37|948.7|958.09|950.42|954.42|946.75|626
1757394000000|2025-09-09 05:00:00|956.35|948.68|954.49|946.82|956.54|948.87|954.19|946.52|472
1757394300000|2025-09-09 05:05:00|954.59|946.92|953.69|946.02|955.79|948.12|953.64|945.97|449
1757394600000|2025-09-09 05:10:00|953.74|946.07|952.86|945.19|954.44|946.77|952.54|944.87|437
1757394900000|2025-09-09 05:15:00|952.84|945.17|954.02|946.35|954.24|946.57|952.02|944.35|442
1757395200000|2025-09-09 05:20:00|953.99|946.32|952.43|944.76|955.69|948.02|952.13|944.46|335
1757395500000|2025-09-09 05:25:00|952.39|944.72|953.69|946.02|953.69|946.02|951.89|944.22|320
1757395800000|2025-09-09 05:30:00|953.74|946.07|952.49|944.82|953.91|946.24|951.94|944.27|347
1757396100000|2025-09-09 05:35:00|952.44|944.77|951.81|944.14|952.69|945.02|951.64|943.97|258
1757396400000|2025-09-09 05:40:00|951.83|944.16|953.64|945.97|953.69|946.02|951.79|944.12|196
1757396700000|2025-09-09 05:45:00|953.49|945.82|955.99|948.32|956.09|948.42|953.39|945.72|317
1757397000000|2025-09-09 05:50:00|955.94|948.27|956.79|949.12|957.09|949.42|954.74|947.07|291
1757397300000|2025-09-09 05:55:00|956.84|949.17|958.09|950.42|959.17|951.5|956.79|949.12|335
1757397600000|2025-09-09 06:00:00|958.04|950.37|962.29|954.62|963.51|955.84|957.37|949.7|477
1757397900000|2025-09-09 06:05:00|962.34|954.67|963.89|956.22|964.99|957.32|962.24|954.57|426
1757398200000|2025-09-09 06:10:00|963.84|956.17|967.49|959.82|968.33|960.66|963.79|956.12|433
1757398500000|2025-09-09 06:15:00|967.39|959.72|968.86|961.19|970.39|962.72|967.29|959.62|638
1757398800000|2025-09-09 06:20:00|968.87|961.2|968.39|960.72|968.99|961.32|966.79|959.12|441
1757399100000|2025-09-09 06:25:00|968.49|960.82|969.62|961.95|969.79|962.12|967.79|960.12|324
1757399400000|2025-09-09 06:30:00|969.59|961.92|971.93|964.26|972.09|964.42|969.59|961.92|439
1757399700000|2025-09-09 06:35:00|971.89|964.22|973.19|965.52|973.8|966.13|971.64|963.97|505
1757400000000|2025-09-09 06:40:00|972.91|965.24|973.09|965.42|974.39|966.72|972.83|965.16|480
1757400300000|2025-09-09 06:45:00|973.14|965.47|973.74|966.07|975.61|967.94|972.89|965.22|456
1757400600000|2025-09-09 06:50:00|973.75|966.08|974.39|966.72|976.66|968.99|973.74|966.07|522
1757400900000|2025-09-09 06:55:00|974.49|966.82|974.29|966.62|975.58|967.91|973.59|965.92|460
1757401200000|2025-09-09 07:00:00|974.31|966.64|975.94|968.27|977.84|970.17|974.31|966.64|522
1757401500000|2025-09-09 07:05:00|975.99|968.32|977.58|969.91|977.99|970.32|975.94|968.27|479
1757401800000|2025-09-09 07:10:00|977.52|969.85|980.54|972.87|981.49|973.82|977.52|969.85|509
1757402100000|2025-09-09 07:15:00|980.59|972.92|982.89|975.22|983.61|975.94|980.59|972.92|491
1757402400000|2025-09-09 07:20:00|982.71|975.04|976.79|969.12|982.96|975.29|976.59|968.92|482
1757402700000|2025-09-09 07:25:00|976.84|969.17|979.89|972.22|980.23|972.56|976.79|969.12|506
1757403000000|2025-09-09 07:30:00|979.94|972.27|976.49|968.82|980.2|972.53|976.48|968.81|429
1757403300000|2025-09-09 07:35:00|976.44|968.77|975.39|967.72|977.53|969.86|975.05|967.38|574
1757403600000|2025-09-09 07:40:00|975.44|967.77|974.64|966.97|976.84|969.17|974.64|966.97|586
1757403900000|2025-09-09 07:45:00|974.66|966.99|974.92|967.25|975.39|967.72|971.51|963.84|709
1757404200000|2025-09-09 07:50:00|974.97|967.3|976.79|969.12|977.19|969.52|974.19|966.52|536
1757404500000|2025-09-09 07:55:00|976.74|969.07|977.92|970.25|977.94|970.27|975.78|968.11|422
1757404800000|2025-09-09 08:00:00|977.89|970.22|978.79|971.12|980.21|972.54|977.44|969.77|630
1757405100000|2025-09-09 08:05:00|978.84|971.17|977.83|970.16|979.88|972.21|977.62|969.95|586
1757405400000|2025-09-09 08:10:00|977.79|970.12|978.34|970.67|979.97|972.3|977.66|969.99|568
1757405700000|2025-09-09 08:15:00|978.39|970.72|974.74|967.07|978.84|971.17|974.25|966.58|689
1757406000000|2025-09-09 08:20:00|974.69|967.02|974.69|967.02|974.84|967.17|973.35|965.68|444
1757406300000|2025-09-09 08:25:00|974.59|966.92|976.82|969.15|977.23|969.56|974.18|966.51|477
1757406600000|2025-09-09 08:30:00|976.81|969.14|977.19|969.52|978.6|970.93|976.79|969.12|529
1757406900000|2025-09-09 08:35:00|977.24|969.57|977.79|970.12|978.74|971.07|977.14|969.47|475
1757407200000|2025-09-09 08:40:00|977.77|970.1|977.55|969.88|978.44|970.77|976.94|969.27|543
1757407500000|2025-09-09 08:45:00|977.62|969.95|975.94|968.27|978.14|970.47|975.44|967.77|397
1757407800000|2025-09-09 08:50:00|975.89|968.22|977.04|969.37|977.29|969.62|974.59|966.92|479
1757408100000|2025-09-09 08:55:00|977|969.33|979.9|972.23|980.07|972.4|976.45|968.78|412
1757408400000|2025-09-09 09:00:00|979.84|972.17|978.79|971.12|980.35|972.68|977.94|970.27|378
1757408700000|2025-09-09 09:05:00|978.77|971.1|979.94|972.27|980.04|972.37|977.49|969.82|361
1757409000000|2025-09-09 09:10:00|979.89|972.22|986.59|978.92|987.52|979.85|979.3|971.63|489
1757409300000|2025-09-09 09:15:00|986.54|978.87|990.72|983.05|990.72|983.05|986.5|978.83|736
1757409600000|2025-09-09 09:20:00|990.71|983.04|992.94|985.27|996.11|988.44|990.3|982.63|740
1757409900000|2025-09-09 09:25:00|992.95|985.28|990.99|983.32|993.29|985.62|990.34|982.67|724
1757410200000|2025-09-09 09:30:00|990.9|983.23|991.07|983.4|994.29|986.62|989.84|982.17|684
1757410500000|2025-09-09 09:35:00|991.03|983.36|991.89|984.22|992.31|984.64|989.79|982.12|482
1757410800000|2025-09-09 09:40:00|991.9|984.23|990.42|982.75|992.61|984.94|989.72|982.05|513
1757411100000|2025-09-09 09:45:00|990.37|982.7|990.58|982.91|991.31|983.64|989.19|981.52|537
1757411400000|2025-09-09 09:50:00|990.5|982.83|992.09|984.42|993.29|985.62|989.94|982.27|467
1757411700000|2025-09-09 09:55:00|992.04|984.37|990.39|982.72|994.09|986.42|990.31|982.64|439
1757412000000|2025-09-09 10:00:00|990.34|982.67|991.61|983.94|992.34|984.67|990.34|982.67|413
1757412300000|2025-09-09 10:05:00|991.56|983.89|991.09|983.42|992.59|984.92|990.89|983.22|336
1757412600000|2025-09-09 10:10:00|990.94|983.27|990.89|983.22|992.49|984.82|990.41|982.74|442
1757412900000|2025-09-09 10:15:00|990.83|983.16|990.54|982.87|992.23|984.56|988.34|980.67|444
1757413200000|2025-09-09 10:20:00|990.49|982.82|985.54|977.87|990.49|982.82|985.24|977.57|542
1757413500000|2025-09-09 10:25:00|985.59|977.92|981.49|973.82|985.69|978.02|981.49|973.82|377
1757413800000|2025-09-09 10:30:00|981.39|973.72|980.19|972.52|981.44|973.77|978.84|971.17|652
1757414100000|2025-09-09 10:35:00|980.24|972.57|982.39|974.72|982.82|975.15|980.24|972.57|547
1757414400000|2025-09-09 10:40:00|982.49|974.82|985.79|978.12|985.99|978.32|982.11|974.44|340
1757414700000|2025-09-09 10:45:00|985.84|978.17|985.49|977.82|985.89|978.22|983.84|976.17|310
1757415000000|2025-09-09 10:50:00|985.51|977.84|981.49|973.82|985.64|977.97|980.68|973.01|334
1757415300000|2025-09-09 10:55:00|981.47|973.8|982.39|974.72|982.69|975.02|980.69|973.02|321
1757415600000|2025-09-09 11:00:00|982.34|974.67|982.09|974.42|982.69|975.02|980.04|972.37|304
1757415900000|2025-09-09 11:05:00|981.94|974.27|985.69|978.02|985.7|978.03|981.69|974.02|391
1757416200000|2025-09-09 11:10:00|985.66|977.99|984.69|977.02|986.48|978.81|984.34|976.67|309
1757416500000|2025-09-09 11:15:00|984.73|977.06|983.39|975.72|985.3|977.63|982.64|974.97|321
1757416800000|2025-09-09 11:20:00|983.37|975.7|986.44|978.77|987.1|979.43|982.64|974.97|349
1757417100000|2025-09-09 11:25:00|986.39|978.72|984.47|976.8|986.79|979.12|984.44|976.77|348
1757417400000|2025-09-09 11:30:00|984.49|976.82|982.34|974.67|984.63|976.96|982.14|974.47|444
1757417700000|2025-09-09 11:35:00|982.29|974.62|981.99|974.32|983.4|975.73|981.19|973.52|382
1757418000000|2025-09-09 11:40:00|981.94|974.27|982.09|974.42|984|976.33|981.39|973.72|452
1757418300000|2025-09-09 11:45:00|982.04|974.37|983.99|976.32|984.29|976.62|982.04|974.37|391
1757418600000|2025-09-09 11:50:00|983.89|976.22|981.79|974.12|983.89|976.22|981.69|974.02|473
1757418900000|2025-09-09 11:55:00|981.8|974.13|980.29|972.62|981.9|974.23|980.04|972.37|408
1757419200000|2025-09-09 12:00:00|980.24|972.57|980.99|973.32|981.09|973.42|977.47|969.8|631
1757419500000|2025-09-09 12:05:00|980.94|973.27|985.59|977.92|985.81|978.14|980.84|973.17|510
1757419800000|2025-09-09 12:10:00|985.69|978.02|985.67|978|986.89|979.22|985.16|977.49|456
1757420100000|2025-09-09 12:15:00|985.64|977.97|989.02|981.35|989.12|981.45|985.54|977.87|426
1757420400000|2025-09-09 12:20:00|988.93|981.26|991.24|983.57|992.34|984.67|988.93|981.26|321
1757420700000|2025-09-09 12:25:00|991.27|983.6|990.79|983.12|991.81|984.14|989.84|982.17|444
1757421000000|2025-09-09 12:30:00|990.82|983.15|983.94|976.27|991.14|983.47|983.74|976.07|625
1757421300000|2025-09-09 12:35:00|983.97|976.3|982.44|974.77|984.44|976.77|981.37|973.7|660
1757421600000|2025-09-09 12:40:00|982.39|974.72|979.59|971.92|982.39|974.72|978.17|970.5|585
1757421900000|2025-09-09 12:45:00|979.71|972.04|980.49|972.82|981.31|973.64|979.09|971.42|596
1757422200000|2025-09-09 12:50:00|980.39|972.72|979.84|972.17|980.59|972.92|978.49|970.82|543
1757422500000|2025-09-09 12:55:00|979.74|972.07|977.39|969.72|980.11|972.44|976.8|969.13|569
1757422800000|2025-09-09 13:00:00|977.24|969.57|976.17|968.5|978.9|971.23|975.23|967.56|693
1757423100000|2025-09-09 13:05:00|976.23|968.56|976.71|969.04|977.22|969.55|974.29|966.62|777
1757423400000|2025-09-09 13:10:00|976.79|969.12|979.3|971.63|979.34|971.67|974.94|967.27|631
1757423700000|2025-09-09 13:15:00|979.24|971.57|975.76|968.09|979.24|971.57|974.94|967.27|668
1757424000000|2025-09-09 13:20:00|975.69|968.02|973.09|965.42|976.19|968.52|971.42|963.75|688
1757424300000|2025-09-09 13:25:00|973.07|965.4|978.75|971.08|979.62|971.95|973.07|965.4|484
1757424600000|2025-09-09 13:30:00|978.74|971.07|977.48|969.81|981.37|973.7|976.62|968.95|774
1757424900000|2025-09-09 13:35:00|977.47|969.8|978.99|971.32|980.54|972.87|976.62|968.95|722
1757425200000|2025-09-09 13:40:00|978.9|971.23|982.52|974.85|982.52|974.85|978.84|971.17|610
1757425500000|2025-09-09 13:45:00|982.51|974.84|980.14|972.47|983.53|975.86|980.14|972.47|716
1757425800000|2025-09-09 13:50:00|980.27|972.6|979.61|971.94|981.79|974.12|978.24|970.57|704
1757426100000|2025-09-09 13:55:00|979.56|971.89|977.83|970.16|979.56|971.89|976.39|968.72|602
1757426400000|2025-09-09 14:00:00|977.79|970.12|971.69|964.02|982.34|974.67|966.44|958.77|1041
1757426700000|2025-09-09 14:05:00|971.74|964.07|971.44|963.77|974.34|966.67|967.97|960.3|947
1757427000000|2025-09-09 14:10:00|971.42|963.75|978.58|970.91|978.58|970.91|971.24|963.57|721
1757427300000|2025-09-09 14:15:00|978.49|970.82|976.14|968.47|978.67|971|974.04|966.37|747
1757427600000|2025-09-09 14:20:00|976.19|968.52|971.96|964.29|976.79|969.12|971.35|963.68|672
1757427900000|2025-09-09 14:25:00|971.99|964.32|973.95|966.28|974.79|967.12|969.97|962.3|648
1757428200000|2025-09-09 14:30:00|973.94|966.27|958.83|951.16|973.94|966.27|958.26|950.59|838
1757428500000|2025-09-09 14:35:00|958.92|951.25|963.08|955.41|963.08|955.41|956.88|949.21|975
1757428800000|2025-09-09 14:40:00|962.95|955.28|959.19|951.52|963.25|955.58|958.36|950.69|906
1757429100000|2025-09-09 14:45:00|959.14|951.47|962.44|954.77|963.89|956.22|958.24|950.57|744
1757429400000|2025-09-09 14:50:00|962.34|954.67|964.04|956.37|964.15|956.48|958.8|951.13|585
1757429700000|2025-09-09 14:55:00|964.14|956.47|962.64|954.97|964.17|956.5|961.15|953.48|491
1757430000000|2025-09-09 15:00:00|962.54|954.87|961.5|953.83|963.69|956.02|959.6|951.93|595
1757430300000|2025-09-09 15:05:00|961.4|953.73|958.05|950.38|961.58|953.91|957.42|949.75|551
1757430600000|2025-09-09 15:10:00|958.04|950.37|955.04|947.37|958.1|950.43|954.6|946.93|720
1757430900000|2025-09-09 15:15:00|955.01|947.34|952.85|945.18|958.45|950.78|952.49|944.82|640
1757431200000|2025-09-09 15:20:00|952.86|945.19|955.61|947.94|955.81|948.14|952.54|944.87|790
1757431500000|2025-09-09 15:25:00|955.69|948.02|953.94|946.27|955.99|948.32|953.44|945.77|701
1757431800000|2025-09-09 15:30:00|953.93|946.26|955.48|947.81|955.66|947.99|952.19|944.52|767
1757432100000|2025-09-09 15:35:00|955.66|947.99|944|936.33|955.66|947.99|943.14|935.47|821
1757432400000|2025-09-09 15:40:00|944.08|936.41|945.09|937.42|945.79|938.12|942.91|935.24|682
1757432700000|2025-09-09 15:45:00|945.06|937.39|945.6|937.93|946.61|938.94|943.97|936.3|730
1757433000000|2025-09-09 15:50:00|945.58|937.91|951.84|944.17|952.09|944.42|944.17|936.5|590
1757433300000|2025-09-09 15:55:00|951.64|943.97|949.99|942.32|952.36|944.69|949.37|941.7|534
1757433600000|2025-09-09 16:00:00|950.01|942.34|950.14|942.47|952.14|944.47|948.94|941.27|538
1757433900000|2025-09-09 16:05:00|950.09|942.42|947.29|939.62|951.3|943.63|947.09|939.42|624
1757434200000|2025-09-09 16:10:00|947.14|939.47|951.83|944.16|951.89|944.22|946.44|938.77|694
1757434500000|2025-09-09 16:15:00|951.89|944.22|949.29|941.62|953.49|945.82|948.86|941.19|607
1757434800000|2025-09-09 16:20:00|949.26|941.59|948.89|941.22|951.29|943.62|947.19|939.52|599
1757435100000|2025-09-09 16:25:00|948.69|941.02|946.39|938.72|950.39|942.72|946.19|938.52|575
1757435400000|2025-09-09 16:30:00|946.44|938.77|948.01|940.34|948.79|941.12|945.79|938.12|535
1757435700000|2025-09-09 16:35:00|948.07|940.4|945.54|937.87|948.07|940.4|945.19|937.52|462
1757436000000|2025-09-09 16:40:00|945.49|937.82|946.64|938.97|947.54|939.87|945.14|937.47|537
1757436300000|2025-09-09 16:45:00|946.65|938.98|946.09|938.42|948.39|940.72|945.84|938.17|482
1757436600000|2025-09-09 16:50:00|946.16|938.49|945.74|938.07|946.29|938.62|945.09|937.42|416
1757436900000|2025-09-09 16:55:00|945.77|938.1|946.66|938.99|946.73|939.06|945.19|937.52|450
1757437200000|2025-09-09 17:00:00|946.67|939|949.81|942.14|949.82|942.15|946.04|938.37|534
1757437500000|2025-09-09 17:05:00|949.83|942.16|950.79|943.12|950.99|943.32|949.14|941.47|453
1757437800000|2025-09-09 17:10:00|950.83|943.16|952.96|945.29|952.99|945.32|950.66|942.99|434
1757438100000|2025-09-09 17:15:00|952.99|945.32|950.74|943.07|954.18|946.51|950.59|942.92|449
1757438400000|2025-09-09 17:20:00|950.69|943.02|949.49|941.82|951.17|943.5|949.44|941.77|490
1757438700000|2025-09-09 17:25:00|949.46|941.79|948.19|940.52|950.34|942.67|948.19|940.52|440
1757439000000|2025-09-09 17:30:00|947.99|940.32|948.66|940.99|950.09|942.42|947.99|940.32|426
1757439300000|2025-09-09 17:35:00|948.65|940.98|947.25|939.58|948.65|940.98|946.39|938.72|331
1757439600000|2025-09-09 17:40:00|947.24|939.57|948.89|941.22|949.29|941.62|947.04|939.37|378
1757439900000|2025-09-09 17:45:00|948.94|941.27|947.64|939.97|949.59|941.92|946.89|939.22|448
1757440200000|2025-09-09 17:50:00|947.67|940|947.29|939.62|947.79|940.12|946.89|939.22|262
1757440500000|2025-09-09 17:55:00|947.15|939.48|947.54|939.87|948.29|940.62|946.69|939.02|287
1757440800000|2025-09-09 18:00:00|947.51|939.84|947.69|940.02|948.95|941.28|946.44|938.77|366
1757441100000|2025-09-09 18:05:00|947.64|939.97|948.24|940.57|948.69|941.02|947.14|939.47|278
1757441400000|2025-09-09 18:10:00|948.19|940.52|947.55|939.88|948.24|940.57|946.09|938.42|470
1757441700000|2025-09-09 18:15:00|947.54|939.87|947.64|939.97|949.39|941.72|946.49|938.82|568
1757442000000|2025-09-09 18:20:00|947.62|939.95|949.39|941.72|949.59|941.92|947.34|939.67|417
1757442300000|2025-09-09 18:25:00|949.42|941.75|950.39|942.72|951.19|943.52|949.39|941.72|323
1757442600000|2025-09-09 18:30:00|950.36|942.69|949.29|941.62|950.39|942.72|948.34|940.67|441
1757442900000|2025-09-09 18:35:00|949.19|941.52|947.09|939.42|949.53|941.86|946.99|939.32|362
1757443200000|2025-09-09 18:40:00|946.99|939.32|947.21|939.54|948.39|940.72|946.79|939.12|302
1757443500000|2025-09-09 18:45:00|947.24|939.57|947.29|939.62|948.32|940.65|947.14|939.47|196
1757443800000|2025-09-09 18:50:00|947.34|939.67|949.59|941.92|949.79|942.12|946.94|939.27|215
1757444100000|2025-09-09 18:55:00|949.64|941.97|949.69|942.02|950.19|942.52|949.29|941.62|121
1757444400000|2025-09-09 19:00:00|949.85|942.18|950.44|942.77|950.74|943.07|948.89|941.22|230
1757444700000|2025-09-09 19:05:00|950.39|942.72|950.99|943.32|952.06|944.39|950.34|942.67|141
1757445000000|2025-09-09 19:10:00|950.79|943.12|950.81|943.14|951.54|943.87|950.69|943.02|117
1757445300000|2025-09-09 19:15:00|950.74|943.07|948.49|940.82|950.81|943.14|947.99|940.32|349
1757445600000|2025-09-09 19:20:00|948.44|940.77|949.11|941.44|949.59|941.92|948.14|940.47|263
1757445900000|2025-09-09 19:25:00|949.1|941.43|952.79|945.12|952.99|945.32|949.1|941.43|389
1757446200000|2025-09-09 19:30:00|952.86|945.19|952.79|945.12|953.1|945.43|951.99|944.32|270
1757446500000|2025-09-09 19:35:00|952.84|945.17|952.28|944.61|953.44|945.77|951.84|944.17|279
1757446800000|2025-09-09 19:40:00|952.26|944.59|951.63|943.96|952.44|944.77|950.69|943.02|358
1757447100000|2025-09-09 19:45:00|951.69|944.02|953.24|945.57|953.39|945.72|951.14|943.47|321
1757447400000|2025-09-09 19:50:00|953.29|945.62|952.49|944.82|954.89|947.22|952.44|944.77|272
1757447700000|2025-09-09 19:55:00|952.52|944.85|950.94|943.27|953.24|945.57|950.73|943.06|330
1757448000000|2025-09-09 20:00:00|950.89|943.22|948.69|941.02|951.49|943.82|948.59|940.92|385
1757448300000|2025-09-09 20:05:00|948.64|940.97|948.09|940.42|949.64|941.97|948.04|940.37|409
1757448600000|2025-09-09 20:10:00|947.99|940.32|947.14|939.47|948.13|940.46|946.79|939.12|300
1757448900000|2025-09-09 20:15:00|947.09|939.42|947.89|940.22|948.04|940.37|946.36|938.69|382
1757449200000|2025-09-09 20:20:00|947.84|940.17|948.86|941.19|949.33|941.66|947.54|939.87|402
1757449500000|2025-09-09 20:25:00|948.85|941.18|946.63|938.96|948.9|941.23|946.58|938.91|352
1757449800000|2025-09-09 20:30:00|946.64|938.97|947.73|940.06|949.03|941.36|946.63|938.96|477
1757450100000|2025-09-09 20:35:00|947.71|940.04|948.71|941.04|949.09|941.42|947.61|939.94|350
1757450400000|2025-09-09 20:40:00|948.63|940.96|947.69|940.02|948.63|940.96|947.16|939.49|459
1757450700000|2025-09-09 20:45:00|947.71|940.04|951.33|943.66|951.39|943.72|947.71|940.04|416
1757451000000|2025-09-09 20:50:00|951.39|943.72|951.06|943.39|951.59|943.92|949.24|941.57|521
1757451300000|2025-09-09 20:55:00|951.01|943.34|953.2|945.53|953.29|945.62|950.55|942.88|404
1757451600000|2025-09-09 21:00:00|953.19|945.52|952.18|944.51|953.2|945.53|951.04|943.37|268
1757451900000|2025-09-09 21:05:00|952.17|944.5|954.16|946.49|954.16|946.49|952.12|944.45|139
1757452200000|2025-09-09 21:10:00|954.14|946.47|954.69|947.02|955.86|948.19|954.14|946.47|295
1757452500000|2025-09-09 21:15:00|954.67|947|954.64|946.97|955.95|948.28|953.36|945.69|342
1757452800000|2025-09-09 21:20:00|954.62|946.95|952.29|944.62|954.65|946.98|951.84|944.17|329
1757453100000|2025-09-09 21:25:00|952.27|944.6|950.5|942.83|953.32|945.65|950.5|942.83|357
1757453400000|2025-09-09 21:30:00|950.47|942.8|953.06|945.39|953.35|945.68|949.34|941.67|275
1757453700000|2025-09-09 21:35:00|953.05|945.38|953.18|945.51|953.31|945.64|952.13|944.46|172
1757454000000|2025-09-09 21:40:00|953.2|945.53|953.12|945.45|953.35|945.68|952.45|944.78|111
1757454300000|2025-09-09 21:45:00|953.13|945.46|952.98|945.31|953.19|945.52|952.98|945.31|27
1757454600000|2025-09-09 21:50:00|953.01|945.34|952.42|944.75|953.08|945.41|952.38|944.71|56
1757454900000|2025-09-09 21:55:00|952.39|944.72|951.6|943.93|952.39|944.72|951.44|943.77|128
1757455200000|2025-09-09 22:00:00|951.57|943.9|950.2|942.53|952.82|945.15|949.66|941.99|440
1757455500000|2025-09-09 22:05:00|950.19|942.52|953.5|945.83|953.51|945.84|948.69|941.02|460
1757455800000|2025-09-09 22:10:00|953.51|945.84|954.5|946.83|955.04|947.37|953.37|945.7|296
1757456100000|2025-09-09 22:15:00|954.57|946.9|955.05|947.38|955.66|947.99|954.19|946.52|291
1757456400000|2025-09-09 22:20:00|955.1|947.43|953.74|946.07|955.1|947.43|950.91|943.24|336
1757456700000|2025-09-09 22:25:00|953.69|946.02|952.99|945.32|955.46|947.79|952.89|945.22|257
1757457000000|2025-09-09 22:30:00|952.96|945.29|954.29|946.62|954.29|946.62|952.52|944.85|397
1757457300000|2025-09-09 22:35:00|954.19|946.52|954.19|946.52|955.33|947.66|954.05|946.38|243
1757457600000|2025-09-09 22:40:00|954.31|946.64|956.53|948.86|956.64|948.97|954.26|946.59|324
1757457900000|2025-09-09 22:45:00|956.66|948.99|955.36|947.69|956.81|949.14|954.59|946.92|323
1757458200000|2025-09-09 22:50:00|955.27|947.6|956.88|949.21|957.39|949.72|954.8|947.13|394
1757458500000|2025-09-09 22:55:00|956.87|949.2|957.46|949.79|957.66|949.99|956.27|948.6|305
1757458800000|2025-09-09 23:00:00|957.49|949.82|956.49|948.82|957.71|950.04|956.24|948.57|428
1757459100000|2025-09-09 23:05:00|956.57|948.9|957.49|949.82|957.69|950.02|955.86|948.19|344
1757459400000|2025-09-09 23:10:00|957.46|949.79|957.94|950.27|959.29|951.62|957.25|949.58|404
1757459700000|2025-09-09 23:15:00|957.92|950.25|954.8|947.13|957.94|950.27|954.75|947.08|302
1757460000000|2025-09-09 23:20:00|954.77|947.1|955.32|947.65|955.38|947.71|953.73|946.06|356
1757460300000|2025-09-09 23:25:00|955.38|947.71|955.14|947.47|955.61|947.94|954.74|947.07|273
1757460600000|2025-09-09 23:30:00|955.21|947.54|954.19|946.52|956.4|948.73|954.18|946.51|253
1757460900000|2025-09-09 23:35:00|954.09|946.42|956.04|948.37|956.99|949.32|954.02|946.35|309
1757461200000|2025-09-09 23:40:00|956.06|948.39|957.63|949.96|957.85|950.18|956.06|948.39|299
1757461500000|2025-09-09 23:45:00|957.59|949.92|957.59|949.92|958.24|950.57|956.77|949.1|413
1757461800000|2025-09-09 23:50:00|957.56|949.89|958.54|950.87|958.84|951.17|957.24|949.57|352
1757462100000|2025-09-09 23:55:00|958.47|950.8|958.07|950.4|958.47|950.8|957.47|949.8|306
1757462400000|2025-09-10 00:00:00|958.05|950.38|959.27|951.6|959.28|951.61|957.79|950.12|477
1757462700000|2025-09-10 00:05:00|959.28|951.61|957.52|949.85|959.99|952.32|957.06|949.39|377
1757463000000|2025-09-10 00:10:00|957.54|949.87|958.36|950.69|959.14|951.47|956.46|948.79|409
1757463300000|2025-09-10 00:15:00|958.29|950.62|954.98|947.31|958.29|950.62|953.96|946.29|398
1757463600000|2025-09-10 00:20:00|954.96|947.29|954.78|947.11|955.03|947.36|952.86|945.19|539
1757463900000|2025-09-10 00:25:00|954.76|947.09|954.34|946.67|955.19|947.52|952.7|945.03|692
1757464200000|2025-09-10 00:30:00|954.32|946.65|955.21|947.54|955.6|947.93|953.14|945.47|488
1757464500000|2025-09-10 00:35:00|955.23|947.56|959.1|951.43|961.31|953.64|955|947.33|504
1757464800000|2025-09-10 00:40:00|959.07|951.4|959.09|951.42|959.39|951.72|957.38|949.71|352
1757465100000|2025-09-10 00:45:00|959.14|951.47|956.41|948.74|959.64|951.97|956.33|948.66|384
1757465400000|2025-09-10 00:50:00|956.39|948.72|954.61|946.94|956.39|948.72|954.61|946.94|330
1757465700000|2025-09-10 00:55:00|954.56|946.89|953.06|945.39|954.99|947.32|953.04|945.37|498
1757466000000|2025-09-10 01:00:00|953.05|945.38|950.44|942.77|953.99|946.32|950.24|942.57|544
1757466300000|2025-09-10 01:05:00|950.47|942.8|953.06|945.39|953.09|945.42|950.47|942.8|327
1757466600000|2025-09-10 01:10:00|953.11|945.44|954.19|946.52|954.19|946.52|952.34|944.67|288
1757466900000|2025-09-10 01:15:00|954.37|946.7|956.78|949.11|957.39|949.72|954.37|946.7|376
1757467200000|2025-09-10 01:20:00|956.77|949.1|957.81|950.14|957.98|950.31|956.64|948.97|514
1757467500000|2025-09-10 01:25:00|957.83|950.16|957.32|949.65|959.09|951.42|957.24|949.57|389
1757467800000|2025-09-10 01:30:00|957.37|949.7|960.31|952.64|960.39|952.72|957.37|949.7|582
1757468100000|2025-09-10 01:35:00|960.35|952.68|960.34|952.67|962.69|955.02|959.69|952.02|465
1757468400000|2025-09-10 01:40:00|960.29|952.62|959.49|951.82|960.69|953.02|958.71|951.04|349
1757468700000|2025-09-10 01:45:00|959.54|951.87|957.74|950.07|960.19|952.52|956.99|949.32|580
1757469000000|2025-09-10 01:50:00|957.79|950.12|957.69|950.02|958.44|950.77|956.42|948.75|544
1757469300000|2025-09-10 01:55:00|957.49|949.82|959.49|951.82|959.84|952.17|957.39|949.72|434
1757469600000|2025-09-10 02:00:00|959.39|951.72|963.57|955.9|963.65|955.98|959.39|951.72|480
1757469900000|2025-09-10 02:05:00|963.56|955.89|964.37|956.7|964.79|957.12|962.54|954.87|503
1757470200000|2025-09-10 02:10:00|964.33|956.66|965.82|958.15|966.89|959.22|964.07|956.4|467
1757470500000|2025-09-10 02:15:00|965.77|958.1|962.27|954.6|966.19|958.52|961.51|953.84|475
1757470800000|2025-09-10 02:20:00|962.29|954.62|966.97|959.3|967.09|959.42|962.27|954.6|475
1757471100000|2025-09-10 02:25:00|966.94|959.27|967.77|960.1|968.52|960.85|966.7|959.03|459
1757471400000|2025-09-10 02:30:00|967.72|960.05|969.29|961.62|969.39|961.72|965.79|958.12|518
1757471700000|2025-09-10 02:35:00|969.14|961.47|967.84|960.17|970.14|962.47|967.57|959.9|458
1757472000000|2025-09-10 02:40:00|967.89|960.22|969.96|962.29|970.44|962.77|967.84|960.17|428
1757472300000|2025-09-10 02:45:00|969.91|962.24|970.28|962.61|970.44|962.77|969.04|961.37|392
1757472600000|2025-09-10 02:50:00|970.31|962.64|970.44|962.77|971.7|964.03|969.96|962.29|357
1757472900000|2025-09-10 02:55:00|970.54|962.87|971.06|963.39|971.1|963.43|969.49|961.82|404
1757473200000|2025-09-10 03:00:00|971.05|963.38|967.51|959.84|971.06|963.39|966.36|958.69|436
1757473500000|2025-09-10 03:05:00|967.53|959.86|965.91|958.24|967.71|960.04|965.86|958.19|259
1757473800000|2025-09-10 03:10:00|965.94|958.27|967.59|959.92|968.32|960.65|965.91|958.24|304
1757474100000|2025-09-10 03:15:00|967.56|959.89|968.54|960.87|968.84|961.17|967.09|959.42|406
1757474400000|2025-09-10 03:20:00|968.56|960.89|968.79|961.12|970.99|963.32|968.19|960.52|427
1757474700000|2025-09-10 03:25:00|968.94|961.27|964.39|956.72|969.04|961.37|964.17|956.5|445
1757475000000|2025-09-10 03:30:00|964.44|956.77|965.83|958.16|966.92|959.25|964.39|956.72|442
1757475300000|2025-09-10 03:35:00|965.8|958.13|965.64|957.97|966.24|958.57|964.8|957.13|448
1757475600000|2025-09-10 03:40:00|965.59|957.92|966.29|958.62|966.64|958.97|965.29|957.62|275
1757475900000|2025-09-10 03:45:00|966.34|958.67|968.89|961.22|969.54|961.87|966.34|958.67|271
1757476200000|2025-09-10 03:50:00|968.93|961.26|968.34|960.67|969.59|961.92|967.23|959.56|305
1757476500000|2025-09-10 03:55:00|968.33|960.66|968.29|960.62|968.34|960.67|966.94|959.27|241
1757476800000|2025-09-10 04:00:00|968.19|960.52|966.74|959.07|968.39|960.72|966.34|958.67|464
1757477100000|2025-09-10 04:05:00|966.59|958.92|963.81|956.14|966.74|959.07|963.69|956.02|407
1757477400000|2025-09-10 04:10:00|963.89|956.22|965.83|958.16|965.92|958.25|963.74|956.07|476
1757477700000|2025-09-10 04:15:00|965.84|958.17|965.25|957.58|966.64|958.97|965.04|957.37|521
1757478000000|2025-09-10 04:20:00|965.24|957.57|964.12|956.45|965.77|958.1|963.97|956.3|271
1757478300000|2025-09-10 04:25:00|964.07|956.4|966.97|959.3|967.04|959.37|964.07|956.4|351
1757478600000|2025-09-10 04:30:00|967.02|959.35|965.64|957.97|968.12|960.45|964.97|957.3|351
1757478900000|2025-09-10 04:35:00|965.67|958|964.35|956.68|966.74|959.07|964.07|956.4|476
1757479200000|2025-09-10 04:40:00|964.34|956.67|962.74|955.07|964.42|956.75|962.54|954.87|360
1757479500000|2025-09-10 04:45:00|962.79|955.12|962.84|955.17|963.45|955.78|962.29|954.62|460
1757479800000|2025-09-10 04:50:00|962.83|955.16|964.47|956.8|964.68|957.01|962.62|954.95|389
1757480100000|2025-09-10 04:55:00|964.45|956.78|964.84|957.17|965.34|957.67|964.17|956.5|256
1757480400000|2025-09-10 05:00:00|964.79|957.12|961.52|953.85|964.82|957.15|961.5|953.83|416
1757480700000|2025-09-10 05:05:00|961.5|953.83|961.62|953.95|963.49|955.82|960.52|952.85|507
1757481000000|2025-09-10 05:10:00|961.64|953.97|963.54|955.87|963.72|956.05|961.64|953.97|409
1757481300000|2025-09-10 05:15:00|963.49|955.82|960.84|953.17|963.84|956.17|960.34|952.67|521
1757481600000|2025-09-10 05:20:00|960.79|953.12|962.03|954.36|962.78|955.11|960.59|952.92|342
1757481900000|2025-09-10 05:25:00|962.02|954.35|964.16|956.49|964.24|956.57|961.42|953.75|457
1757482200000|2025-09-10 05:30:00|964.14|956.47|966.17|958.5|966.18|958.51|963.59|955.92|380
1757482500000|2025-09-10 05:35:00|966.25|958.58|966.68|959.01|967.24|959.57|964.24|956.57|317
1757482800000|2025-09-10 05:40:00|966.57|958.9|965.34|957.67|967.04|959.37|965.34|957.67|237
1757483100000|2025-09-10 05:45:00|965.26|957.59|964.94|957.27|966.44|958.77|964.18|956.51|296
1757483400000|2025-09-10 05:50:00|964.93|957.26|960.69|953.02|965.84|958.17|959.84|952.17|513
1757483700000|2025-09-10 05:55:00|960.79|953.12|962.39|954.72|962.56|954.89|959.97|952.3|496
1757484000000|2025-09-10 06:00:00|962.44|954.77|961.96|954.29|962.55|954.88|960.59|952.92|465
1757484300000|2025-09-10 06:05:00|962.01|954.34|959.51|951.84|962.01|954.34|958.88|951.21|499
1757484600000|2025-09-10 06:10:00|959.46|951.79|958.74|951.07|959.76|952.09|957.99|950.32|537
1757484900000|2025-09-10 06:15:00|958.76|951.09|961.49|953.82|962.45|954.78|958.55|950.88|343
1757485200000|2025-09-10 06:20:00|961.46|953.79|962.32|954.65|964.27|956.6|960.59|952.92|571
1757485500000|2025-09-10 06:25:00|962.29|954.62|964.09|956.42|964.56|956.89|961.19|953.52|387
1757485800000|2025-09-10 06:30:00|964.07|956.4|965.04|957.37|966.14|958.47|963.94|956.27|510
1757486100000|2025-09-10 06:35:00|965.09|957.42|967.06|959.39|967.29|959.62|965|957.33|385
1757486400000|2025-09-10 06:40:00|967.12|959.45|967.41|959.74|967.94|960.27|966.84|959.17|324
1757486700000|2025-09-10 06:45:00|967.44|959.77|966.5|958.83|968.53|960.86|966.33|958.66|388
1757487000000|2025-09-10 06:50:00|966.41|958.74|965.91|958.24|967.39|959.72|965.84|958.17|515
1757487300000|2025-09-10 06:55:00|965.89|958.22|965.82|958.15|966.51|958.84|965.04|957.37|519
1757487600000|2025-09-10 07:00:00|965.84|958.17|966.99|959.32|967.39|959.72|965.13|957.46|388
1757487900000|2025-09-10 07:05:00|967.04|959.37|967.91|960.24|967.99|960.32|966.2|958.53|227
1757488200000|2025-09-10 07:10:00|967.92|960.25|968.45|960.78|968.58|960.91|967.84|960.17|537
1757488500000|2025-09-10 07:15:00|968.4|960.73|967.54|959.87|969.03|961.36|966.04|958.37|577
1757488800000|2025-09-10 07:20:00|967.62|959.95|969.35|961.68|969.49|961.82|967.61|959.94|363
1757489100000|2025-09-10 07:25:00|969.31|961.64|972.39|964.72|972.64|964.97|969.31|961.64|400
1757489400000|2025-09-10 07:30:00|972.35|964.68|970.27|962.6|973.64|965.97|969.9|962.23|687
1757489700000|2025-09-10 07:35:00|970.28|962.61|970.33|962.66|971.54|963.87|969.74|962.07|607
1757490000000|2025-09-10 07:40:00|970.38|962.71|970.24|962.57|971.03|963.36|969.74|962.07|484
1757490300000|2025-09-10 07:45:00|970.25|962.58|969.69|962.02|970.94|963.27|968.89|961.22|571
1757490600000|2025-09-10 07:50:00|969.64|961.97|969.74|962.07|970.33|962.66|968.49|960.82|629
1757490900000|2025-09-10 07:55:00|969.59|961.92|968.5|960.83|970.55|962.88|967.99|960.32|444
1757491200000|2025-09-10 08:00:00|968.51|960.84|965.59|957.92|968.94|961.27|965.59|957.92|495
1757491500000|2025-09-10 08:05:00|965.83|958.16|967.31|959.64|967.9|960.23|965.69|958.02|331
1757491800000|2025-09-10 08:10:00|967.27|959.6|971.59|963.92|971.59|963.92|967.19|959.52|433
1757492100000|2025-09-10 08:15:00|971.24|963.57|969.73|962.06|972.19|964.52|969.49|961.82|456
1757492400000|2025-09-10 08:20:00|969.69|962.02|968.05|960.38|970.59|962.92|966.68|959.01|441
1757492700000|2025-09-10 08:25:00|967.94|960.27|967.79|960.12|970.19|962.52|967.39|959.72|384
1757493000000|2025-09-10 08:30:00|967.84|960.17|965.51|957.84|967.94|960.27|965.39|957.72|364
1757493300000|2025-09-10 08:35:00|965.47|957.8|967.18|959.51|967.34|959.67|965.09|957.42|420
1757493600000|2025-09-10 08:40:00|967.19|959.52|966.84|959.17|967.29|959.62|965.59|957.92|426
1757493900000|2025-09-10 08:45:00|966.79|959.12|968.44|960.77|968.69|961.02|966.38|958.71|429
1757494200000|2025-09-10 08:50:00|968.41|960.74|966.29|958.62|969.09|961.42|966.19|958.52|384
1757494500000|2025-09-10 08:55:00|966.32|958.65|967.19|959.52|967.82|960.15|966.27|958.6|301
1757494800000|2025-09-10 09:00:00|967.24|959.57|966.11|958.44|967.89|960.22|966.09|958.42|388
1757495100000|2025-09-10 09:05:00|966.1|958.43|964.5|956.83|966.17|958.5|962.49|954.82|445
1757495400000|2025-09-10 09:10:00|964.49|956.82|964.31|956.64|964.83|957.16|963.49|955.82|307
1757495700000|2025-09-10 09:15:00|964.29|956.62|964.44|956.77|964.44|956.77|962.87|955.2|381
1757496000000|2025-09-10 09:20:00|964.34|956.67|965.49|957.82|966.19|958.52|963.99|956.32|266
1757496300000|2025-09-10 09:25:00|965.51|957.84|965.39|957.72|967.46|959.79|965.39|957.72|307
1757496600000|2025-09-10 09:30:00|965.4|957.73|967.14|959.47|967.43|959.76|965.39|957.72|255
1757496900000|2025-09-10 09:35:00|967.12|959.45|965.63|957.96|967.84|960.17|965.49|957.82|315
1757497200000|2025-09-10 09:40:00|965.64|957.97|963.96|956.29|966.25|958.58|963.79|956.12|269
1757497500000|2025-09-10 09:45:00|963.98|956.31|965.54|957.87|965.74|958.07|963.4|955.73|284
1757497800000|2025-09-10 09:50:00|965.56|957.89|965.28|957.61|965.99|958.32|965.19|957.52|206
1757498100000|2025-09-10 09:55:00|965.27|957.6|965.79|958.12|966.19|958.52|965.24|957.57|107
1757498400000|2025-09-10 10:00:00|965.94|958.27|965.39|957.72|966.22|958.55|964.59|956.92|276
1757498700000|2025-09-10 10:05:00|965.29|957.62|964.59|956.92|965.84|958.17|964.29|956.62|203
1757499000000|2025-09-10 10:10:00|964.5|956.83|964.82|957.15|965.84|958.17|963.96|956.29|234
1757499300000|2025-09-10 10:15:00|964.87|957.2|963.68|956.01|964.87|957.2|962.08|954.41|230
1757499600000|2025-09-10 10:20:00|963.66|955.99|964.6|956.93|964.6|956.93|962.32|954.65|285
1757499900000|2025-09-10 10:25:00|964.67|957|964.24|956.57|964.89|957.22|963.35|955.68|266
1757500200000|2025-09-10 10:30:00|964.22|956.55|964.69|957.02|965.42|957.75|964.09|956.42|184
1757500500000|2025-09-10 10:35:00|964.79|957.12|965.39|957.72|965.92|958.25|964.79|957.12|283
1757500800000|2025-09-10 10:40:00|965.37|957.7|964.53|956.86|965.57|957.9|964.49|956.82|223
1757501100000|2025-09-10 10:45:00|964.57|956.9|963.11|955.44|964.79|957.12|963.06|955.39|337
1757501400000|2025-09-10 10:50:00|963.12|955.45|962.18|954.51|963.13|955.46|962.13|954.46|242
1757501700000|2025-09-10 10:55:00|962.23|954.56|961.85|954.18|962.5|954.83|961.07|953.4|356
1757502000000|2025-09-10 11:00:00|961.83|954.16|960.59|952.92|962.04|954.37|960.26|952.59|414
1757502300000|2025-09-10 11:05:00|960.62|952.95|960.86|953.19|960.92|953.25|959.86|952.19|282
1757502600000|2025-09-10 11:10:00|960.91|953.24|962.29|954.62|962.29|954.62|960.34|952.67|269
1757502900000|2025-09-10 11:15:00|962.34|954.67|963.35|955.68|963.94|956.27|962.34|954.67|183
1757503200000|2025-09-10 11:20:00|963.39|955.72|963.74|956.07|966.19|958.52|963.39|955.72|246
1757503500000|2025-09-10 11:25:00|963.71|956.04|963.94|956.27|964.49|956.82|962.78|955.11|193
1757503800000|2025-09-10 11:30:00|963.89|956.22|962.77|955.1|963.89|956.22|962.29|954.62|196
1757504100000|2025-09-10 11:35:00|962.72|955.05|962.64|954.97|962.94|955.27|961.99|954.32|205
1757504400000|2025-09-10 11:40:00|962.59|954.92|961.89|954.22|962.74|955.07|961.68|954.01|274
1757504700000|2025-09-10 11:45:00|961.93|954.26|962.7|955.03|963.48|955.81|961.71|954.04|214
1757505000000|2025-09-10 11:50:00|962.71|955.04|963.24|955.57|963.64|955.97|961.99|954.32|253
1757505300000|2025-09-10 11:55:00|963.29|955.62|963.59|955.92|963.99|956.32|963.09|955.42|184
1757505600000|2025-09-10 12:00:00|963.6|955.93|964.56|956.89|964.89|957.22|963.39|955.72|291
1757505900000|2025-09-10 12:05:00|964.64|956.97|965.12|957.45|965.2|957.53|963.49|955.82|160
1757506200000|2025-09-10 12:10:00|965.14|957.47|964.51|956.84|965.24|957.57|963.39|955.72|251
1757506500000|2025-09-10 12:15:00|964.49|956.82|966.24|958.57|966.99|959.32|963.94|956.27|303
1757506800000|2025-09-10 12:20:00|966.19|958.52|966.09|958.42|967.28|959.61|965.07|957.4|408
1757507100000|2025-09-10 12:25:00|966.04|958.37|965.29|957.62|966.74|959.07|964.89|957.22|272
1757507400000|2025-09-10 12:30:00|965.24|957.57|972.24|964.57|975.72|968.05|965.23|957.56|992
1757507700000|2025-09-10 12:35:00|972.19|964.52|972.34|964.67|974.84|967.17|971.04|963.37|697
1757508000000|2025-09-10 12:40:00|972.25|964.58|971.41|963.74|974.54|966.87|968.87|961.2|608
1757508300000|2025-09-10 12:45:00|971.39|963.72|967.87|960.2|972.09|964.42|967.87|960.2|656
1757508600000|2025-09-10 12:50:00|967.94|960.27|971.35|963.68|971.59|963.92|966.93|959.26|707
1757508900000|2025-09-10 12:55:00|971.36|963.69|970.52|962.85|973.4|965.73|968.59|960.92|613
1757509200000|2025-09-10 13:00:00|970.49|962.82|971.71|964.04|972.5|964.83|969.8|962.13|686
1757509500000|2025-09-10 13:05:00|971.76|964.09|977.44|969.77|977.44|969.77|971.76|964.09|597
1757509800000|2025-09-10 13:10:00|977.49|969.82|977.84|970.17|978.19|970.52|975.74|968.07|645
1757510100000|2025-09-10 13:15:00|977.87|970.2|977.71|970.04|979.23|971.56|977.71|970.04|648
1757510400000|2025-09-10 13:20:00|977.66|969.99|974.69|967.02|978.29|970.62|973.66|965.99|717
1757510700000|2025-09-10 13:25:00|974.73|967.06|976.17|968.5|976.19|968.52|974.69|967.02|601
1757511000000|2025-09-10 13:30:00|976.09|968.42|972.14|964.47|976.23|968.56|969.48|961.81|672
1757511300000|2025-09-10 13:35:00|972.09|964.42|972.94|965.27|973.53|965.86|970.21|962.54|536
1757511600000|2025-09-10 13:40:00|972.95|965.28|974.13|966.46|974.79|967.12|971.98|964.31|626
1757511900000|2025-09-10 13:45:00|974.15|966.48|980.92|973.25|983.74|976.07|974.15|966.48|879
1757512200000|2025-09-10 13:50:00|980.99|973.32|977.85|970.18|981.29|973.62|977.55|969.88|908
1757512500000|2025-09-10 13:55:00|977.9|970.23|979.58|971.91|980.24|972.57|977.65|969.98|708
1757512800000|2025-09-10 14:00:00|979.69|972.02|980.58|972.91|982.74|975.07|979.69|972.02|793
1757513100000|2025-09-10 14:05:00|980.55|972.88|981.94|974.27|985.19|977.52|980.47|972.8|777
1757513400000|2025-09-10 14:10:00|981.95|974.28|980.25|972.58|982.83|975.16|979.29|971.62|732
1757513700000|2025-09-10 14:15:00|980.24|972.57|981.13|973.46|983.72|976.05|979.68|972.01|774
1757514000000|2025-09-10 14:20:00|981.09|973.42|982.37|974.7|982.73|975.06|980.18|972.51|636
1757514300000|2025-09-10 14:25:00|982.34|974.67|980.25|972.58|982.69|975.02|979.89|972.22|617
1757514600000|2025-09-10 14:30:00|980.24|972.57|980.46|972.79|982.5|974.83|980.07|972.4|655
1757514900000|2025-09-10 14:35:00|980.47|972.8|980.15|972.48|982.79|975.12|979.69|972.02|723
1757515200000|2025-09-10 14:40:00|980.11|972.44|981.48|973.81|982.2|974.53|979.96|972.29|590
1757515500000|2025-09-10 14:45:00|981.49|973.82|981.09|973.42|982.42|974.75|980.09|972.42|644
1757515800000|2025-09-10 14:50:00|981.1|973.43|979.79|972.12|982.59|974.92|979.01|971.34|682
1757516100000|2025-09-10 14:55:00|979.63|971.96|978.36|970.69|981|973.33|977.88|970.21|613
1757516400000|2025-09-10 15:00:00|978.54|970.87|980.59|972.92|980.94|973.27|978.26|970.59|598
1757516700000|2025-09-10 15:05:00|980.65|972.98|980.54|972.87|982.69|975.02|979.69|972.02|526
1757517000000|2025-09-10 15:10:00|980.59|972.92|981.99|974.32|982.36|974.69|980.14|972.47|508
1757517300000|2025-09-10 15:15:00|981.87|974.2|978.56|970.89|982.92|975.25|977.99|970.32|636
1757517600000|2025-09-10 15:20:00|978.4|970.73|979.14|971.47|979.39|971.72|977.37|969.7|614
1757517900000|2025-09-10 15:25:00|978.97|971.3|977.5|969.83|978.97|971.3|977.39|969.72|457
1757518200000|2025-09-10 15:30:00|977.38|969.71|975.77|968.1|977.59|969.92|973.98|966.31|853
1757518500000|2025-09-10 15:35:00|975.79|968.12|977.99|970.32|978|970.33|975.77|968.1|558
1757518800000|2025-09-10 15:40:00|978.01|970.34|981.45|973.78|981.52|973.85|977.69|970.02|489
1757519100000|2025-09-10 15:45:00|981.55|973.88|978.9|971.23|982.14|974.47|978|970.33|759
1757519400000|2025-09-10 15:50:00|978.99|971.32|980.81|973.14|981.14|973.47|978.59|970.92|791
1757519700000|2025-09-10 15:55:00|980.79|973.12|979.49|971.82|981.14|973.47|979.18|971.51|392
1757520000000|2025-09-10 16:00:00|979.5|971.83|978.67|971|981.06|973.39|978.67|971|518
1757520300000|2025-09-10 16:05:00|978.69|971.02|976.89|969.22|979.26|971.59|975.74|968.07|456
1757520600000|2025-09-10 16:10:00|976.86|969.19|974.84|967.17|976.89|969.22|974.19|966.52|339
1757520900000|2025-09-10 16:15:00|974.89|967.22|974.39|966.72|976.02|968.35|974.19|966.52|393
1757521200000|2025-09-10 16:20:00|974.29|966.62|974.89|967.22|975.79|968.12|974.09|966.42|480
1757521500000|2025-09-10 16:25:00|974.84|967.17|974.98|967.31|975.39|967.72|973.11|965.44|481
1757521800000|2025-09-10 16:30:00|974.99|967.32|974.09|966.42|976.54|968.87|973.2|965.53|458
1757522100000|2025-09-10 16:35:00|974.07|966.4|972.89|965.22|974.79|967.12|972.29|964.62|412
1757522400000|2025-09-10 16:40:00|972.99|965.32|976.34|968.67|977.44|969.77|972.96|965.29|483
1757522700000|2025-09-10 16:45:00|976.29|968.62|978.07|970.4|978.39|970.72|975.19|967.52|442
1757523000000|2025-09-10 16:50:00|978.09|970.42|980.84|973.17|980.87|973.2|977.57|969.9|469
1757523300000|2025-09-10 16:55:00|980.81|973.14|983.69|976.02|983.72|976.05|980.51|972.84|358
1757523600000|2025-09-10 17:00:00|983.89|976.22|983.84|976.17|984.94|977.27|982.84|975.17|446
1757523900000|2025-09-10 17:05:00|983.89|976.22|982.94|975.27|984.04|976.37|982.24|974.57|325
1757524200000|2025-09-10 17:10:00|982.86|975.19|982.99|975.32|984.21|976.54|982.34|974.67|470
1757524500000|2025-09-10 17:15:00|983.04|975.37|983.89|976.22|985.36|977.69|983.01|975.34|389
1757524800000|2025-09-10 17:20:00|983.84|976.17|981.79|974.12|984.09|976.42|981.36|973.69|415
1757525100000|2025-09-10 17:25:00|981.81|974.14|977.09|969.42|981.81|974.14|976.49|968.82|568
1757525400000|2025-09-10 17:30:00|977.05|969.38|977.94|970.27|977.99|970.32|975.39|967.72|648
1757525700000|2025-09-10 17:35:00|977.89|970.22|977.04|969.37|978.54|970.87|976.97|969.3|575
1757526000000|2025-09-10 17:40:00|977.03|969.36|977.39|969.72|978.17|970.5|976.58|968.91|465
1757526300000|2025-09-10 17:45:00|977.44|969.77|977.42|969.75|977.59|969.92|976.24|968.57|539
1757526600000|2025-09-10 17:50:00|977.3|969.63|978.06|970.39|978.74|971.07|977.09|969.42|483
1757526900000|2025-09-10 17:55:00|978.09|970.42|978.88|971.21|979.14|971.47|977.59|969.92|410
1757527200000|2025-09-10 18:00:00|978.82|971.15|979.24|971.57|980.19|972.52|977.69|970.02|405
1757527500000|2025-09-10 18:05:00|979.17|971.5|977.34|969.67|979.49|971.82|977.34|969.67|403
1757527800000|2025-09-10 18:10:00|977.24|969.57|977.64|969.97|977.64|969.97|976.67|969|233
1757528100000|2025-09-10 18:15:00|977.54|969.87|974.64|966.97|977.54|969.87|974.64|966.97|276
1757528400000|2025-09-10 18:20:00|974.69|967.02|974.64|966.97|975.69|968.02|973.84|966.17|349
1757528700000|2025-09-10 18:25:00|974.59|966.92|974.22|966.55|974.74|967.07|972.77|965.1|334
1757529000000|2025-09-10 18:30:00|974.17|966.5|976.23|968.56|976.64|968.97|973.04|965.37|439
1757529300000|2025-09-10 18:35:00|976.24|968.57|976.79|969.12|976.99|969.32|975.62|967.95|297
1757529600000|2025-09-10 18:40:00|976.82|969.15|975.64|967.97|977.29|969.62|975.58|967.91|281
1757529900000|2025-09-10 18:45:00|975.69|968.02|974.09|966.42|976.28|968.61|973.74|966.07|264
1757530200000|2025-09-10 18:50:00|974.04|966.37|975.64|967.97|975.94|968.27|973.83|966.16|317
1757530500000|2025-09-10 18:55:00|975.69|968.02|976.14|968.47|977.15|969.48|975.66|967.99|286
1757530800000|2025-09-10 19:00:00|976.19|968.52|972.74|965.07|976.54|968.87|972.69|965.02|407
1757531100000|2025-09-10 19:05:00|972.77|965.1|972.29|964.62|972.93|965.26|971.64|963.97|363
1757531400000|2025-09-10 19:10:00|972.24|964.57|970.29|962.62|972.4|964.73|970.26|962.59|412
1757531700000|2025-09-10 19:15:00|970.24|962.57|969.97|962.3|970.55|962.88|969.44|961.77|460
1757532000000|2025-09-10 19:20:00|969.98|962.31|966.49|958.82|970.02|962.35|966.24|958.57|472
1757532300000|2025-09-10 19:25:00|966.39|958.72|965.07|957.4|966.39|958.72|964.14|956.47|569
1757532600000|2025-09-10 19:30:00|965.06|957.39|965.24|957.57|967.34|959.67|964.99|957.32|491
1757532900000|2025-09-10 19:35:00|965.29|957.62|961.46|953.79|965.59|957.92|961.04|953.37|533
1757533200000|2025-09-10 19:40:00|961.44|953.77|964.64|956.97|965.19|957.52|961.09|953.42|435
1757533500000|2025-09-10 19:45:00|964.67|957|963.98|956.31|964.67|957|962.85|955.18|537
1757533800000|2025-09-10 19:50:00|963.99|956.32|963.5|955.83|964.49|956.82|963.34|955.67|473
1757534100000|2025-09-10 19:55:00|963.69|956.02|962.84|955.17|965.89|958.22|962.69|955.02|409
1757534400000|2025-09-10 20:00:00|962.82|955.15|964.16|956.49|964.3|956.63|961.84|954.17|432
1757534700000|2025-09-10 20:05:00|964.18|956.51|966.15|958.48|966.49|958.82|963.94|956.27|556
1757535000000|2025-09-10 20:10:00|965.99|958.32|966.74|959.07|966.99|959.32|964.94|957.27|342
1757535300000|2025-09-10 20:15:00|966.69|959.02|967.35|959.68|967.4|959.73|966.17|958.5|400
1757535600000|2025-09-10 20:20:00|967.36|959.69|968.19|960.52|968.24|960.57|966.36|958.69|443
1757535900000|2025-09-10 20:25:00|968.22|960.55|968.14|960.47|968.61|960.94|967.55|959.88|311
1757536200000|2025-09-10 20:30:00|968.13|960.46|966.87|959.2|968.73|961.06|966.78|959.11|369
1757536500000|2025-09-10 20:35:00|966.85|959.18|967.38|959.71|967.89|960.22|966.27|958.6|396
1757536800000|2025-09-10 20:40:00|967.39|959.72|967.84|960.17|968.54|960.87|967.07|959.4|333
1757537100000|2025-09-10 20:45:00|967.87|960.2|967.89|960.22|968.53|960.86|967.69|960.02|385
1757537400000|2025-09-10 20:50:00|967.97|960.3|968.49|960.82|968.98|961.31|967.81|960.14|320
1757537700000|2025-09-10 20:55:00|968.5|960.83|968.92|961.25|969.32|961.65|968.02|960.35|317
1757538000000|2025-09-10 21:00:00|969.01|961.34|970.97|963.3|971.11|963.44|968.43|960.76|277
1757538300000|2025-09-10 21:05:00|970.95|963.28|972.86|965.19|972.86|965.19|970.72|963.05|126
1757538600000|2025-09-10 21:10:00|972.93|965.26|973.63|965.96|974.65|966.98|972.93|965.26|132
1757538900000|2025-09-10 21:15:00|973.61|965.94|974.64|966.97|975.17|967.5|973|965.33|334
1757539200000|2025-09-10 21:20:00|974.68|967.01|974.18|966.51|974.84|967.17|974.18|966.51|246
1757539500000|2025-09-10 21:25:00|974.2|966.53|973.62|965.95|974.2|966.53|973.39|965.72|121
1757539800000|2025-09-10 21:30:00|973.61|965.94|975.1|967.43|976.74|969.07|973.52|965.85|303
1757540100000|2025-09-10 21:35:00|975.11|967.44|975.86|968.19|977.31|969.64|975.11|967.44|216
1757540400000|2025-09-10 21:40:00|975.91|968.24|975.25|967.58|976.04|968.37|974.73|967.06|213
1757540700000|2025-09-10 21:45:00|975.27|967.6|974.84|967.17|975.29|967.62|974.84|967.17|121
1757541000000|2025-09-10 21:50:00|974.85|967.18|975.07|967.4|975.24|967.57|974.84|967.17|65
1757541300000|2025-09-10 21:55:00|975.02|967.35|976.99|969.32|977.39|969.72|975.02|967.35|155
1757541600000|2025-09-10 22:00:00|976.94|969.27|976.97|969.3|977.77|970.1|975.79|968.12|400
1757541900000|2025-09-10 22:05:00|976.99|969.32|976.91|969.24|977.69|970.02|976.29|968.62|291
1757542200000|2025-09-10 22:10:00|977|969.33|978.41|970.74|978.41|970.74|976.89|969.22|309
1757542500000|2025-09-10 22:15:00|978.44|970.77|978.64|970.97|979.19|971.52|978.13|970.46|279
1757542800000|2025-09-10 22:20:00|978.59|970.92|976.99|969.32|978.69|971.02|976.7|969.03|284
1757543100000|2025-09-10 22:25:00|977.09|969.42|977.54|969.87|977.66|969.99|976.77|969.1|425
1757543400000|2025-09-10 22:30:00|977.5|969.83|976.09|968.42|977.79|970.12|975.37|967.7|390
1757543700000|2025-09-10 22:35:00|976.13|968.46|974.89|967.22|976.41|968.74|974.64|966.97|307
1757544000000|2025-09-10 22:40:00|974.84|967.17|975.57|967.9|975.64|967.97|974.49|966.82|266
1757544300000|2025-09-10 22:45:00|975.59|967.92|977.09|969.42|977.31|969.64|975.14|967.47|527
1757544600000|2025-09-10 22:50:00|977.04|969.37|976.44|968.77|977.44|969.77|976.39|968.72|337
1757544900000|2025-09-10 22:55:00|976.48|968.81|977.59|969.92|977.84|970.17|976.19|968.52|350
1757545200000|2025-09-10 23:00:00|977.61|969.94|979.3|971.63|979.79|972.12|977.59|969.92|314
1757545500000|2025-09-10 23:05:00|979.29|971.62|980.89|973.22|980.89|973.22|979.24|971.57|254
1757545800000|2025-09-10 23:10:00|980.79|973.12|979.47|971.8|980.81|973.14|979.42|971.75|323
1757546100000|2025-09-10 23:15:00|979.45|971.78|980.7|973.03|980.7|973.03|979.04|971.37|264
1757546400000|2025-09-10 23:20:00|980.66|972.99|981.16|973.49|981.59|973.92|980.26|972.59|316
1757546700000|2025-09-10 23:25:00|981.11|973.44|979.19|971.52|981.19|973.52|979.15|971.48|292
1757547000000|2025-09-10 23:30:00|979.24|971.57|978.94|971.27|979.64|971.97|978.6|970.93|374
1757547300000|2025-09-10 23:35:00|978.89|971.22|977.19|969.52|978.89|971.22|977.09|969.42|426
1757547600000|2025-09-10 23:40:00|977.21|969.54|977.12|969.45|977.34|969.67|976.44|968.77|377
1757547900000|2025-09-10 23:45:00|977.32|969.65|977.47|969.8|978.96|971.29|977.09|969.42|562
1757548200000|2025-09-10 23:50:00|977.49|969.82|977.87|970.2|978.69|971.02|976.29|968.62|516
1757548500000|2025-09-10 23:55:00|977.84|970.17|977.75|970.08|977.85|970.18|977.13|969.46|396
1757548800000|2025-09-11 00:00:00|977.74|970.07|977.79|970.12|978.29|970.62|977.07|969.4|576
1757549100000|2025-09-11 00:05:00|977.84|970.17|977.55|969.88|978|970.33|976.44|968.77|446
1757549400000|2025-09-11 00:10:00|977.62|969.95|975.45|967.78|977.94|970.27|975.39|967.72|417
1757549700000|2025-09-11 00:15:00|975.46|967.79|976.53|968.86|977.29|969.62|975.29|967.62|480
1757550000000|2025-09-11 00:20:00|976.49|968.82|977.22|969.55|977.41|969.74|976.14|968.47|411
1757550300000|2025-09-11 00:25:00|977.17|969.5|977.79|970.12|977.89|970.22|975.96|968.29|487
1757550600000|2025-09-11 00:30:00|977.76|970.09|975.05|967.38|977.94|970.27|975.05|967.38|420
1757550900000|2025-09-11 00:35:00|975.11|967.44|975.29|967.62|976.64|968.97|974.89|967.22|423
1757551200000|2025-09-11 00:40:00|975.34|967.67|976.88|969.21|977.19|969.52|975.09|967.42|297
1757551500000|2025-09-11 00:45:00|976.86|969.19|978.42|970.75|979.29|971.62|976.77|969.1|466
1757551800000|2025-09-11 00:50:00|978.43|970.76|979.74|972.07|979.99|972.32|978.23|970.56|548
1757552100000|2025-09-11 00:55:00|979.75|972.08|979.63|971.96|980.19|972.52|978.97|971.3|331
1757552400000|2025-09-11 01:00:00|979.66|971.99|979.94|972.27|979.94|972.27|978.53|970.86|461
1757552700000|2025-09-11 01:05:00|979.89|972.22|980.84|973.17|980.84|973.17|979.07|971.4|382
1757553000000|2025-09-11 01:10:00|980.86|973.19|984.54|976.87|984.89|977.22|980.86|973.19|516
1757553300000|2025-09-11 01:15:00|984.56|976.89|981.69|974.02|985.49|977.82|981.39|973.72|583
1757553600000|2025-09-11 01:20:00|981.48|973.81|980.96|973.29|982.12|974.45|980.64|972.97|516
1757553900000|2025-09-11 01:25:00|980.97|973.3|982.99|975.32|983.26|975.59|980.96|973.29|422
1757554200000|2025-09-11 01:30:00|983.03|975.36|984.35|976.68|984.54|976.87|982.59|974.92|405
1757554500000|2025-09-11 01:35:00|984.43|976.76|981.23|973.56|984.74|977.07|981.23|973.56|481
1757554800000|2025-09-11 01:40:00|981.36|973.69|982.13|974.46|982.69|975.02|981.1|973.43|434
1757555100000|2025-09-11 01:45:00|982.09|974.42|981.74|974.07|982.89|975.22|981.61|973.94|406
1757555400000|2025-09-11 01:50:00|981.69|974.02|982.19|974.52|982.58|974.91|981.23|973.56|410
1757555700000|2025-09-11 01:55:00|982.24|974.57|983.94|976.27|984.31|976.64|982.19|974.52|329
1757556000000|2025-09-11 02:00:00|983.89|976.22|981.74|974.07|984.23|976.56|981.64|973.97|414
1757556300000|2025-09-11 02:05:00|981.76|974.09|983.7|976.03|983.88|976.21|980.77|973.1|403
1757556600000|2025-09-11 02:10:00|983.69|976.02|985.05|977.38|985.34|977.67|983.64|975.97|388
1757556900000|2025-09-11 02:15:00|985.02|977.35|983.03|975.36|985.24|977.57|982.5|974.83|566
1757557200000|2025-09-11 02:20:00|982.99|975.32|982.88|975.21|984.14|976.47|982.63|974.96|497
1757557500000|2025-09-11 02:25:00|982.92|975.25|983.19|975.52|983.59|975.92|982.39|974.72|437
1757557800000|2025-09-11 02:30:00|983.14|975.47|983.37|975.7|983.44|975.77|981.23|973.56|588
1757558100000|2025-09-11 02:35:00|983.34|975.67|985.71|978.04|986.08|978.41|983.34|975.67|516
1757558400000|2025-09-11 02:40:00|985.65|977.98|988.28|980.61|988.33|980.66|985.59|977.92|377
1757558700000|2025-09-11 02:45:00|988.19|980.52|988.08|980.41|989.42|981.75|985.79|978.12|480
1757559000000|2025-09-11 02:50:00|988.18|980.51|987.14|979.47|988.18|980.51|986.91|979.24|231
1757559300000|2025-09-11 02:55:00|987.01|979.34|986.44|978.77|988.14|980.47|986.19|978.52|222
1757559600000|2025-09-11 03:00:00|986.45|978.78|986.68|979.01|987.94|980.27|986.01|978.34|299
1757559900000|2025-09-11 03:05:00|986.72|979.05|986.44|978.77|987.64|979.97|985.78|978.11|207
1757560200000|2025-09-11 03:10:00|986.38|978.71|986.99|979.32|987.54|979.87|985.98|978.31|188
1757560500000|2025-09-11 03:15:00|986.98|979.31|985.98|978.31|987.79|980.12|985.98|978.31|274
1757560800000|2025-09-11 03:20:00|985.89|978.22|989.53|981.86|989.89|982.22|984.92|977.25|449
1757561100000|2025-09-11 03:25:00|989.58|981.91|990.44|982.77|991.15|983.48|989.39|981.72|483
1757561400000|2025-09-11 03:30:00|990.46|982.79|989.51|981.84|991.4|983.73|989.49|981.82|391
1757561700000|2025-09-11 03:35:00|989.54|981.87|991.99|984.32|991.99|984.32|989.54|981.87|328
1757562000000|2025-09-11 03:40:00|991.94|984.27|990.98|983.31|991.95|984.28|990.34|982.67|335
1757562300000|2025-09-11 03:45:00|990.94|983.27|992.34|984.67|992.89|985.22|990.58|982.91|404
1757562600000|2025-09-11 03:50:00|992.29|984.62|993.44|985.77|993.49|985.82|992.29|984.62|421
1757562900000|2025-09-11 03:55:00|993.41|985.74|993.58|985.91|994.68|987.01|992.86|985.19|479
1757563200000|2025-09-11 04:00:00|993.62|985.95|993.04|985.37|993.76|986.09|990.92|983.25|557
1757563500000|2025-09-11 04:05:00|992.99|985.32|991.16|983.49|993.57|985.9|991.14|983.47|397
1757563800000|2025-09-11 04:10:00|991.34|983.67|990.74|983.07|992.11|984.44|990.19|982.52|359
1757564100000|2025-09-11 04:15:00|990.85|983.18|993.64|985.97|994.19|986.52|990.85|983.18|413
1757564400000|2025-09-11 04:20:00|993.7|986.03|993.32|985.65|994.3|986.63|990.89|983.22|453
1757564700000|2025-09-11 04:25:00|993.34|985.67|992.49|984.82|993.42|985.75|992.12|984.45|385
1757565000000|2025-09-11 04:30:00|992.54|984.87|991.62|983.95|994.32|986.65|991.28|983.61|435
1757565300000|2025-09-11 04:35:00|991.69|984.02|994.26|986.59|994.34|986.67|991.53|983.86|221
1757565600000|2025-09-11 04:40:00|994.27|986.6|995.66|987.99|995.94|988.27|993.84|986.17|413
1757565900000|2025-09-11 04:45:00|995.6|987.93|992.79|985.12|995.66|987.99|992.49|984.82|315
1757566200000|2025-09-11 04:50:00|992.84|985.17|993.59|985.92|994.49|986.82|992.84|985.17|302
1757566500000|2025-09-11 04:55:00|993.58|985.91|994.83|987.16|994.83|987.16|993.04|985.37|274
1757566800000|2025-09-11 05:00:00|994.81|987.14|990.94|983.27|994.81|987.14|990.84|983.17|404
1757567100000|2025-09-11 05:05:00|990.99|983.32|990.84|983.17|992.22|984.55|990.79|983.12|163
1757567400000|2025-09-11 05:10:00|990.9|983.23|988.04|980.37|991.79|984.12|987.94|980.27|292
1757567700000|2025-09-11 05:15:00|988.05|980.38|988.84|981.17|990.17|982.5|988.05|980.38|415
1757568000000|2025-09-11 05:20:00|988.88|981.21|986.89|979.22|989.92|982.25|986.89|979.22|451
1757568300000|2025-09-11 05:25:00|986.99|979.32|987.89|980.22|988.54|980.87|986.87|979.2|481
1757568600000|2025-09-11 05:30:00|987.94|980.27|987.09|979.42|988.99|981.32|986.94|979.27|589
1757568900000|2025-09-11 05:35:00|987.12|979.45|990.74|983.07|991.26|983.59|985.87|978.2|534
1757569200000|2025-09-11 05:40:00|990.77|983.1|992.54|984.87|994.71|987.04|990.77|983.1|550
1757569500000|2025-09-11 05:45:00|992.49|984.82|990.64|982.97|994.14|986.47|990.54|982.87|540
1757569800000|2025-09-11 05:50:00|990.56|982.89|994.54|986.87|994.7|987.03|990.44|982.77|529
1757570100000|2025-09-11 05:55:00|994.56|986.89|996.43|988.76|999.12|991.45|994.56|986.89|539
1757570400000|2025-09-11 06:00:00|996.44|988.77|992.12|984.45|996.7|989.03|992.09|984.42|542
1757570700000|2025-09-11 06:05:00|992.09|984.42|992.39|984.72|992.39|984.72|990.34|982.67|389
1757571000000|2025-09-11 06:10:00|992.41|984.74|994.89|987.22|995.49|987.82|992.36|984.69|430
1757571300000|2025-09-11 06:15:00|994.91|987.24|996.27|988.6|996.39|988.72|993.37|985.7|548
1757571600000|2025-09-11 06:20:00|996.34|988.67|997.82|990.15|998.89|991.22|996.25|988.58|533
1757571900000|2025-09-11 06:25:00|997.85|990.18|997.39|989.72|999.52|991.85|995.98|988.31|613
1757572200000|2025-09-11 06:30:00|997.42|989.75|997.59|989.92|999.66|991.99|996.74|989.07|561
1757572500000|2025-09-11 06:35:00|997.69|990.02|997.69|990.02|999.05|991.38|996.99|989.32|644
1757572800000|2025-09-11 06:40:00|997.72|990.05|1000.39|992.72|1000.57|992.9|997.59|989.92|655
1757573100000|2025-09-11 06:45:00|1000.34|992.67|999.38|991.71|1000.73|993.06|998.19|990.52|551
1757573400000|2025-09-11 06:50:00|999.32|991.65|1000.3|992.63|1001.15|993.48|999.24|991.57|575
1757573700000|2025-09-11 06:55:00|1000.29|992.62|1000.4|992.73|1001.7|994.03|1000.15|992.48|592
1757574000000|2025-09-11 07:00:00|1000.38|992.71|998.69|991.02|1001.19|993.52|997.49|989.82|376
1757574300000|2025-09-11 07:05:00|998.89|991.22|1000.56|992.89|1001.64|993.97|998.69|991.02|272
1757574600000|2025-09-11 07:10:00|1000.59|992.92|999.58|991.91|1001.54|993.87|999.57|991.9|175
1757574900000|2025-09-11 07:15:00|999.73|992.06|999.01|991.34|1000.12|992.45|997.25|989.58|574
1757575200000|2025-09-11 07:20:00|999.06|991.39|999.04|991.37|999.88|992.21|998.87|991.2|573
1757575500000|2025-09-11 07:25:00|998.79|991.12|997.37|989.7|998.79|991.12|997.37|989.7|434
1757575800000|2025-09-11 07:30:00|997.35|989.68|994.94|987.27|997.56|989.89|994.79|987.12|436
1757576100000|2025-09-11 07:35:00|995.04|987.37|995.06|987.39|995.95|988.28|994.47|986.8|398
1757576400000|2025-09-11 07:40:00|995.05|987.38|995.79|988.12|996.94|989.27|994.4|986.73|522
1757576700000|2025-09-11 07:45:00|995.89|988.22|994.34|986.67|996.64|988.97|994.29|986.62|456
1757577000000|2025-09-11 07:50:00|994.49|986.82|995.09|987.42|995.09|987.42|994.09|986.42|378
1757577300000|2025-09-11 07:55:00|995.14|987.47|995.74|988.07|996.31|988.64|994.89|987.22|274
1757577600000|2025-09-11 08:00:00|995.84|988.17|994.19|986.52|996.19|988.52|994.19|986.52|512
1757577900000|2025-09-11 08:05:00|994.31|986.64|994.44|986.77|995.04|987.37|993.41|985.74|476
1757578200000|2025-09-11 08:10:00|994.29|986.62|995.74|988.07|996.04|988.37|994.29|986.62|486
1757578500000|2025-09-11 08:15:00|995.64|987.97|994.92|987.25|995.94|988.27|993.99|986.32|506
1757578800000|2025-09-11 08:20:00|994.9|987.23|994.14|986.47|995.15|987.48|994.08|986.41|416
1757579100000|2025-09-11 08:25:00|994.19|986.52|994.82|987.15|995.62|987.95|993.98|986.31|462
1757579400000|2025-09-11 08:30:00|994.8|987.13|995.95|988.28|996.94|989.27|994.29|986.62|611
1757579700000|2025-09-11 08:35:00|995.94|988.27|995.08|987.41|996.13|988.46|994.69|987.02|516
1757580000000|2025-09-11 08:40:00|995.12|987.45|998.02|990.35|998.05|990.38|995.07|987.4|408
1757580300000|2025-09-11 08:45:00|998.05|990.38|996.88|989.21|998.21|990.54|996.44|988.77|249
1757580600000|2025-09-11 08:50:00|996.83|989.16|996.05|988.38|997.37|989.7|995.79|988.12|350
1757580900000|2025-09-11 08:55:00|995.79|988.12|996.49|988.82|997.17|989.5|995.79|988.12|354
1757581200000|2025-09-11 09:00:00|996.39|988.72|994.9|987.23|997.07|989.4|994.79|987.12|416
1757581500000|2025-09-11 09:05:00|994.84|987.17|994.42|986.75|995.47|987.8|994.29|986.62|432
1757581800000|2025-09-11 09:10:00|994.43|986.76|991.7|984.03|994.47|986.8|991.7|984.03|405
1757582100000|2025-09-11 09:15:00|991.84|984.17|990.72|983.05|992.07|984.4|989.99|982.32|408
1757582400000|2025-09-11 09:20:00|990.69|983.02|990.27|982.6|991.02|983.35|989.99|982.32|367
1757582700000|2025-09-11 09:25:00|990.39|982.72|990.37|982.7|991.67|984|989.99|982.32|419
1757583000000|2025-09-11 09:30:00|990.29|982.62|989.18|981.51|990.49|982.82|988.54|980.87|426
1757583300000|2025-09-11 09:35:00|989.19|981.52|990.64|982.97|990.97|983.3|989.09|981.42|375
1757583600000|2025-09-11 09:40:00|990.6|982.93|990.48|982.81|991.08|983.41|989.59|981.92|427
1757583900000|2025-09-11 09:45:00|990.44|982.77|989.69|982.02|990.58|982.91|988.38|980.71|463
1757584200000|2025-09-11 09:50:00|989.65|981.98|991.53|983.86|991.89|984.22|989.07|981.4|416
1757584500000|2025-09-11 09:55:00|991.39|983.72|991.4|983.73|991.97|984.3|990.82|983.15|404
1757584800000|2025-09-11 10:00:00|991.39|983.72|992.71|985.04|992.71|985.04|990.95|983.28|476
1757585100000|2025-09-11 10:05:00|992.75|985.08|990.65|982.98|993.26|985.59|990.59|982.92|509
1757585400000|2025-09-11 10:10:00|990.78|983.11|991.9|984.23|992.56|984.89|990.69|983.02|342
1757585700000|2025-09-11 10:15:00|991.95|984.28|991.31|983.64|992.46|984.79|990.69|983.02|529
1757586000000|2025-09-11 10:20:00|991.2|983.53|991.34|983.67|992.66|984.99|990.99|983.32|493
1757586300000|2025-09-11 10:25:00|991.36|983.69|990.07|982.4|991.38|983.71|989.74|982.07|368
1757586600000|2025-09-11 10:30:00|990|982.33|990.22|982.55|990.22|982.55|988.69|981.02|384
1757586900000|2025-09-11 10:35:00|990.4|982.73|990.39|982.72|991.68|984.01|989.89|982.22|415
1757587200000|2025-09-11 10:40:00|990.45|982.78|990.35|982.68|991.57|983.9|990.19|982.52|266
1757587500000|2025-09-11 10:45:00|990.5|982.83|990.22|982.55|990.65|982.98|988.89|981.22|401
1757587800000|2025-09-11 10:50:00|990.16|982.49|990.9|983.23|991.11|983.44|989.85|982.18|373
1757588100000|2025-09-11 10:55:00|990.89|983.22|990.89|983.22|991.41|983.74|990.79|983.12|334
1757588400000|2025-09-11 11:00:00|990.79|983.12|991.41|983.74|991.78|984.11|990.36|982.69|428
1757588700000|2025-09-11 11:05:00|991.3|983.63|991.6|983.93|992.02|984.35|990.29|982.62|516
1757589000000|2025-09-11 11:10:00|991.74|984.07|991.76|984.09|992.4|984.73|991.18|983.51|472
1757589300000|2025-09-11 11:15:00|991.81|984.14|992.08|984.41|992.27|984.6|990.78|983.11|462
1757589600000|2025-09-11 11:20:00|991.94|984.27|990.78|983.11|992.01|984.34|990.55|982.88|340
1757589900000|2025-09-11 11:25:00|990.87|983.2|989.61|981.94|990.92|983.25|989.55|981.88|328
1757590200000|2025-09-11 11:30:00|989.66|981.99|990.11|982.44|990.27|982.6|987.49|979.82|530
1757590500000|2025-09-11 11:35:00|990.16|982.49|990.49|982.82|991.49|983.82|990.11|982.44|342
1757590800000|2025-09-11 11:40:00|990.44|982.77|989.74|982.07|990.84|983.17|989.31|981.64|409
1757591100000|2025-09-11 11:45:00|989.77|982.1|988.88|981.21|990.52|982.85|988.64|980.97|523
1757591400000|2025-09-11 11:50:00|988.83|981.16|986.97|979.3|988.83|981.16|986.64|978.97|487
1757591700000|2025-09-11 11:55:00|986.93|979.26|985.5|977.83|987.03|979.36|984.86|977.19|495
1757592000000|2025-09-11 12:00:00|985.56|977.89|987.49|979.82|988.69|981.02|985.13|977.46|714
1757592300000|2025-09-11 12:05:00|987.53|979.86|990.39|982.72|990.39|982.72|987.53|979.86|466
1757592600000|2025-09-11 12:10:00|990.44|982.77|993.4|985.73|995.69|988.02|990.44|982.77|804
1757592900000|2025-09-11 12:15:00|993.32|985.65|993.24|985.57|994.14|986.47|991.64|983.97|703
1757593200000|2025-09-11 12:20:00|993.22|985.55|993.32|985.65|994.1|986.43|992.06|984.39|684
1757593500000|2025-09-11 12:25:00|993.29|985.62|997.74|990.07|997.77|990.1|991.49|983.82|632
1757593800000|2025-09-11 12:30:00|997.76|990.09|980.52|972.85|999.24|991.57|974.38|966.71|1140
1757594100000|2025-09-11 12:35:00|980.17|972.5|984.36|976.69|989.04|981.37|979.78|972.11|1030
1757594400000|2025-09-11 12:40:00|984.42|976.75|986.53|978.86|988.21|980.54|983.34|975.67|847
1757594700000|2025-09-11 12:45:00|986.55|978.88|992.4|984.73|992.75|985.08|986.14|978.47|872
1757595000000|2025-09-11 12:50:00|992.45|984.78|990.18|982.51|992.84|985.17|988.99|981.32|853
1757595300000|2025-09-11 12:55:00|990.13|982.46|988.84|981.17|991.58|983.91|987.05|979.38|809
1757595600000|2025-09-11 13:00:00|988.85|981.18|981.48|973.81|989.37|981.7|981.14|973.47|897
1757595900000|2025-09-11 13:05:00|981.56|973.89|979.55|971.88|984.03|976.36|979.45|971.78|884
1757596200000|2025-09-11 13:10:00|979.54|971.87|978.13|970.46|979.92|972.25|975.81|968.14|819
1757596500000|2025-09-11 13:15:00|978.07|970.4|980.41|972.74|980.74|973.07|977.07|969.4|720
1757596800000|2025-09-11 13:20:00|980.44|972.77|983.4|975.73|983.4|975.73|980.44|972.77|698
1757597100000|2025-09-11 13:25:00|983.48|975.81|981.39|973.72|983.95|976.28|980.93|973.26|793
1757597400000|2025-09-11 13:30:00|981.41|973.74|984.91|977.24|986.37|978.7|981.41|973.74|829
1757597700000|2025-09-11 13:35:00|984.89|977.22|987.18|979.51|987.29|979.62|983.77|976.1|765
1757598000000|2025-09-11 13:40:00|987.23|979.56|983.69|976.02|990.29|982.62|983.26|975.59|715
1757598300000|2025-09-11 13:45:00|983.64|975.97|982.74|975.07|985.49|977.82|981.64|973.97|738
1757598600000|2025-09-11 13:50:00|982.79|975.12|986.89|979.22|987.85|980.18|982.68|975.01|819
1757598900000|2025-09-11 13:55:00|986.94|979.27|992.41|984.74|992.99|985.32|986.09|978.42|744
1757599200000|2025-09-11 14:00:00|992.44|984.77|988.62|980.95|992.83|985.16|987.79|980.12|771
1757599500000|2025-09-11 14:05:00|988.61|980.94|984.88|977.21|989.18|981.51|984.84|977.17|576
1757599800000|2025-09-11 14:10:00|984.84|977.17|984.14|976.47|986.39|978.72|983.94|976.27|649
1757600100000|2025-09-11 14:15:00|984.19|976.52|982.41|974.74|984.37|976.7|981.29|973.62|590
1757600400000|2025-09-11 14:20:00|982.5|974.83|981.95|974.28|982.76|975.09|980.46|972.79|731
1757600700000|2025-09-11 14:25:00|981.59|973.92|982.97|975.3|984.06|976.39|980.89|973.22|755
1757601000000|2025-09-11 14:30:00|982.81|975.14|988.82|981.15|988.82|981.15|982.54|974.87|742
1757601300000|2025-09-11 14:35:00|988.77|981.1|989.67|982|989.92|982.25|987.44|979.77|542
1757601600000|2025-09-11 14:40:00|989.65|981.98|988.87|981.2|990.23|982.56|988.66|980.99|534
1757601900000|2025-09-11 14:45:00|988.49|980.82|989.39|981.72|990|982.33|987.61|979.94|589
1757602200000|2025-09-11 14:50:00|989.42|981.75|986.97|979.3|989.89|982.22|986.29|978.62|667
1757602500000|2025-09-11 14:55:00|987.04|979.37|986.54|978.87|987.39|979.72|984.77|977.1|662
1757602800000|2025-09-11 15:00:00|986.52|978.85|986.59|978.92|986.97|979.3|985.09|977.42|696
1757603100000|2025-09-11 15:05:00|986.49|978.82|983.75|976.08|986.83|979.16|982.49|974.82|596
1757603400000|2025-09-11 15:10:00|983.85|976.18|983.25|975.58|984.61|976.94|983.05|975.38|479
1757603700000|2025-09-11 15:15:00|983.19|975.52|985.11|977.44|985.19|977.52|983.09|975.42|474
1757604000000|2025-09-11 15:20:00|985.14|977.47|982.13|974.46|985.44|977.77|981.79|974.12|619
1757604300000|2025-09-11 15:25:00|982.14|974.47|981.07|973.4|983.39|975.72|980.3|972.63|640
1757604600000|2025-09-11 15:30:00|981.09|973.42|983.59|975.92|983.91|976.24|981.06|973.39|681
1757604900000|2025-09-11 15:35:00|983.69|976.02|981.84|974.17|984.49|976.82|981.61|973.94|483
1757605200000|2025-09-11 15:40:00|981.8|974.13|980.29|972.62|981.8|974.13|979.99|972.32|520
1757605500000|2025-09-11 15:45:00|980.32|972.65|978.35|970.68|981.19|973.52|978.28|970.61|494
1757605800000|2025-09-11 15:50:00|978.38|970.71|978.69|971.02|979.39|971.72|977.19|969.52|504
1757606100000|2025-09-11 15:55:00|978.72|971.05|979.22|971.55|980.09|972.42|978.72|971.05|488
1757606400000|2025-09-11 16:00:00|979.24|971.57|982.89|975.22|983.19|975.52|978.67|971|437
1757606700000|2025-09-11 16:05:00|982.82|975.15|983.95|976.28|983.95|976.28|980.69|973.02|602
1757607000000|2025-09-11 16:10:00|983.94|976.27|986.39|978.72|986.39|978.72|983.87|976.2|384
1757607300000|2025-09-11 16:15:00|986.45|978.78|987.16|979.49|987.59|979.92|986.16|978.49|488
1757607600000|2025-09-11 16:20:00|987.27|979.6|983.76|976.09|987.57|979.9|983.63|975.96|553
1757607900000|2025-09-11 16:25:00|983.82|976.15|982.39|974.72|983.89|976.22|982.19|974.52|536
1757608200000|2025-09-11 16:30:00|982.3|974.63|981.34|973.67|983.38|975.71|981.28|973.61|583
1757608500000|2025-09-11 16:35:00|981.28|973.61|983.19|975.52|983.59|975.92|980.26|972.59|402
1757608800000|2025-09-11 16:40:00|983.2|975.53|982.59|974.92|983.49|975.82|981.5|973.83|474
1757609100000|2025-09-11 16:45:00|982.49|974.82|981.57|973.9|982.5|974.83|980.4|972.73|552
1757609400000|2025-09-11 16:50:00|981.56|973.89|979.82|972.15|982.02|974.35|979.01|971.34|562
1757609700000|2025-09-11 16:55:00|979.85|972.18|980.79|973.12|981.3|973.63|979.59|971.92|252
1757610000000|2025-09-11 17:00:00|980.9|973.23|980.19|972.52|980.95|973.28|978.67|971|631
1757610300000|2025-09-11 17:05:00|980.14|972.47|982.49|974.82|982.92|975.25|979.1|971.43|521
1757610600000|2025-09-11 17:10:00|982.54|974.87|982.11|974.44|983.62|975.95|981.09|973.42|452
1757610900000|2025-09-11 17:15:00|982.21|974.54|980.61|972.94|983.39|975.72|980.44|972.77|607
1757611200000|2025-09-11 17:20:00|980.59|972.92|982.19|974.52|982.33|974.66|980.29|972.62|465
1757611500000|2025-09-11 17:25:00|982.14|974.47|981.59|973.92|982.85|975.18|980.89|973.22|431
1757611800000|2025-09-11 17:30:00|981.55|973.88|985.43|977.76|985.54|977.87|981.54|973.87|435
1757612100000|2025-09-11 17:35:00|985.47|977.8|986.24|978.57|986.79|979.12|985.02|977.35|422
1757612400000|2025-09-11 17:40:00|986.25|978.58|985.12|977.45|986.69|979.02|984.63|976.96|482
1757612700000|2025-09-11 17:45:00|985.15|977.48|983.6|975.93|986.21|978.54|983.19|975.52|619
1757613000000|2025-09-11 17:50:00|983.58|975.91|984.33|976.66|985.57|977.9|983.58|975.91|538
1757613300000|2025-09-11 17:55:00|984.31|976.64|985.36|977.69|985.49|977.82|984.05|976.38|381
1757613600000|2025-09-11 18:00:00|985.32|977.65|985.47|977.8|985.49|977.82|984.3|976.63|483
1757613900000|2025-09-11 18:05:00|985.49|977.82|986.09|978.42|986.24|978.57|984.21|976.54|468
1757614200000|2025-09-11 18:10:00|986.16|978.49|985.36|977.69|986.96|979.29|985.33|977.66|418
1757614500000|2025-09-11 18:15:00|985.09|977.42|983.17|975.5|985.09|977.42|982.24|974.57|514
1757614800000|2025-09-11 18:20:00|983.24|975.57|982.94|975.27|984.29|976.62|982.12|974.45|429
1757615100000|2025-09-11 18:25:00|982.91|975.24|983.29|975.62|983.59|975.92|982.19|974.52|452
1757615400000|2025-09-11 18:30:00|983.4|975.73|982.16|974.49|983.59|975.92|981.79|974.12|512
1757615700000|2025-09-11 18:35:00|982.23|974.56|982.69|975.02|982.69|975.02|981.48|973.81|395
1757616000000|2025-09-11 18:40:00|982.74|975.07|985.21|977.54|985.29|977.62|982.74|975.07|328
1757616300000|2025-09-11 18:45:00|985.39|977.72|984.91|977.24|985.58|977.91|984.39|976.72|380
1757616600000|2025-09-11 18:50:00|985.04|977.37|983.67|976|985.59|977.92|983.52|975.85|464
1757616900000|2025-09-11 18:55:00|983.66|975.99|983.74|976.07|983.99|976.32|982.67|975|469
1757617200000|2025-09-11 19:00:00|983.69|976.02|983.06|975.39|983.69|976.02|982.24|974.57|508
1757617500000|2025-09-11 19:05:00|983.02|975.35|982.41|974.74|985.41|977.74|982.39|974.72|531
1757617800000|2025-09-11 19:10:00|982.39|974.72|982.71|975.04|983.59|975.92|982.09|974.42|440
1757618100000|2025-09-11 19:15:00|982.76|975.09|983.69|976.02|983.69|976.02|982.21|974.54|376
1757618400000|2025-09-11 19:20:00|983.76|976.09|983.29|975.62|983.99|976.32|982.59|974.92|421
1757618700000|2025-09-11 19:25:00|983.38|975.71|985.86|978.19|986.19|978.52|983.29|975.62|418
1757619000000|2025-09-11 19:30:00|985.87|978.2|986.37|978.7|986.79|979.12|985.79|978.12|450
1757619300000|2025-09-11 19:35:00|986.36|978.69|986.49|978.82|986.59|978.92|985.94|978.27|396
1757619600000|2025-09-11 19:40:00|986.51|978.84|986.94|979.27|987.14|979.47|985.38|977.71|292
1757619900000|2025-09-11 19:45:00|986.89|979.22|987.35|979.68|987.77|980.1|986.09|978.42|423
1757620200000|2025-09-11 19:50:00|987.39|979.72|986.33|978.66|987.71|980.04|985.89|978.22|397
1757620500000|2025-09-11 19:55:00|986.31|978.64|986.07|978.4|987.25|979.58|985.43|977.76|481
1757620800000|2025-09-11 20:00:00|986.19|978.52|985.62|977.95|986.89|979.22|985.18|977.51|525
1757621100000|2025-09-11 20:05:00|985.65|977.98|985.53|977.86|987.25|979.58|985.29|977.62|447
1757621400000|2025-09-11 20:10:00|985.54|977.87|984.57|976.9|985.59|977.92|984.48|976.81|379
1757621700000|2025-09-11 20:15:00|984.62|976.95|986.57|978.9|986.91|979.24|984.57|976.9|406
1757622000000|2025-09-11 20:20:00|986.59|978.92|989.44|981.77|989.44|981.77|986.57|978.9|414
1757622300000|2025-09-11 20:25:00|989.33|981.66|988.09|980.42|990.39|982.72|987.89|980.22|549
1757622600000|2025-09-11 20:30:00|988.1|980.43|989.23|981.56|989.99|982.32|988.09|980.42|417
1757622900000|2025-09-11 20:35:00|989.17|981.5|987.72|980.05|989.25|981.58|987.49|979.82|466
1757623200000|2025-09-11 20:40:00|987.69|980.02|987.7|980.03|987.85|980.18|986.73|979.06|375
1757623500000|2025-09-11 20:45:00|987.69|980.02|988.32|980.65|988.88|981.21|987.29|979.62|334
1757623800000|2025-09-11 20:50:00|988.34|980.67|986.84|979.17|988.87|981.2|986.69|979.02|436
1757624100000|2025-09-11 20:55:00|986.83|979.16|987.02|979.35|987.54|979.87|986.59|978.92|424
1757624400000|2025-09-11 21:00:00|987.12|979.45|988.52|980.85|988.53|980.86|986.62|978.95|226
1757624700000|2025-09-11 21:05:00|988.55|980.88|988.89|981.22|989.23|981.56|988.54|980.87|151
1757625000000|2025-09-11 21:10:00|988.94|981.27|988.26|980.59|989.83|982.16|988.26|980.59|113
1757625300000|2025-09-11 21:15:00|988.24|980.57|988.89|981.22|989.58|981.91|987.74|980.07|301
1757625600000|2025-09-11 21:20:00|988.88|981.21|988|980.33|988.99|981.32|987.31|979.64|164
1757625900000|2025-09-11 21:25:00|987.99|980.32|988.33|980.66|988.44|980.77|987.79|980.12|137
1757626200000|2025-09-11 21:30:00|988.34|980.67|990|982.33|990.15|982.48|988.34|980.67|145
1757626500000|2025-09-11 21:35:00|990.06|982.39|990.8|983.13|990.81|983.14|990.06|982.39|92
1757626800000|2025-09-11 21:40:00|990.79|983.12|991.29|983.62|991.36|983.69|990.5|982.83|149
1757627100000|2025-09-11 21:45:00|991.28|983.61|990.83|983.16|991.29|983.62|990.44|982.77|96
1757627400000|2025-09-11 21:50:00|990.82|983.15|991.26|983.59|991.26|983.59|990.61|982.94|51
1757627700000|2025-09-11 21:55:00|991.27|983.6|991.93|984.26|992.28|984.61|991.26|983.59|132
1757628000000|2025-09-11 22:00:00|991.89|984.22|991.44|983.77|992.64|984.97|991.04|983.37|426
1757628300000|2025-09-11 22:05:00|991.39|983.72|992.24|984.57|992.54|984.87|991.04|983.37|294
1757628600000|2025-09-11 22:10:00|992.29|984.62|995.29|987.62|995.94|988.27|992.29|984.62|248
1757628900000|2025-09-11 22:15:00|995.34|987.67|996.53|988.86|997.39|989.72|994.52|986.85|295
1757629200000|2025-09-11 22:20:00|996.49|988.82|998.59|990.92|1000.14|992.47|996.11|988.44|426
1757629500000|2025-09-11 22:25:00|998.69|991.02|999.44|991.77|999.99|992.32|998.69|991.02|277
1757629800000|2025-09-11 22:30:00|999.38|991.71|1001.51|993.84|1002.04|994.37|998.29|990.62|416
1757630100000|2025-09-11 22:35:00|1001.54|993.87|1001.84|994.17|1002.24|994.57|1000.6|992.93|290
1757630400000|2025-09-11 22:40:00|1001.89|994.22|1001.69|994.02|1002.77|995.1|1001.69|994.02|339
1757630700000|2025-09-11 22:45:00|1001.7|994.03|1002.27|994.6|1003.49|995.82|1001.59|993.92|459
1757631000000|2025-09-11 22:50:00|1002.22|994.55|1002.49|994.82|1003.02|995.35|1001.3|993.63|285
1757631300000|2025-09-11 22:55:00|1002.46|994.79|1001.87|994.2|1003.44|995.77|1001.79|994.12|222
1757631600000|2025-09-11 23:00:00|1001.8|994.13|1002.99|995.32|1003.53|995.86|1001.59|993.92|351
1757631900000|2025-09-11 23:05:00|1003.01|995.34|1002.72|995.05|1003.64|995.97|1002.72|995.05|270
1757632200000|2025-09-11 23:10:00|1002.78|995.11|1004.91|997.24|1005.42|997.75|1002.7|995.03|433
1757632500000|2025-09-11 23:15:00|1004.95|997.28|1005.26|997.59|1005.26|997.59|1003.99|996.32|389
1757632800000|2025-09-11 23:20:00|1005.28|997.61|1005.54|997.87|1007.24|999.57|1005.14|997.47|299
1757633100000|2025-09-11 23:25:00|1005.55|997.88|1004.64|996.97|1005.59|997.92|1004.3|996.63|337
1757633400000|2025-09-11 23:30:00|1004.61|996.94|1002.49|994.82|1005.09|997.42|1001.99|994.32|325
1757633700000|2025-09-11 23:35:00|1002.52|994.85|1003.14|995.47|1003.29|995.62|1002.09|994.42|193
1757634000000|2025-09-11 23:40:00|1003.19|995.52|1003.69|996.02|1004.07|996.4|1002.7|995.03|200
1757634300000|2025-09-11 23:45:00|1003.76|996.09|1001.66|993.99|1003.79|996.12|1001.49|993.82|372
1757634600000|2025-09-11 23:50:00|1001.63|993.96|1002.16|994.49|1002.79|995.12|1001.59|993.92|310
1757634900000|2025-09-11 23:55:00|1002.22|994.55|1002.59|994.92|1003.15|995.48|1001.61|993.94|379
1757635200000|2025-09-12 00:00:00|1002.54|994.87|1001.57|993.9|1004.21|996.54|1001.39|993.72|453
1757635500000|2025-09-12 00:05:00|1001.54|993.87|1001.93|994.26|1001.99|994.32|1000.17|992.5|542
1757635800000|2025-09-12 00:10:00|1001.89|994.22|1000.07|992.4|1002.19|994.52|1000.02|992.35|525
1757636100000|2025-09-12 00:15:00|1000.04|992.37|999.1|991.43|1000.94|993.27|998.9|991.23|600
1757636400000|2025-09-12 00:20:00|999.05|991.38|1002.61|994.94|1003.06|995.39|998.99|991.32|610
1757636700000|2025-09-12 00:25:00|1002.68|995.01|1002.19|994.52|1003.39|995.72|1001.89|994.22|535
1757637000000|2025-09-12 00:30:00|1002.13|994.46|1003.5|995.83|1003.69|996.02|1001.18|993.51|573
1757637300000|2025-09-12 00:35:00|1003.47|995.8|1005.72|998.05|1005.76|998.09|1003.36|995.69|425
1757637600000|2025-09-12 00:40:00|1005.78|998.11|1013.94|1006.27|1014.9|1007.23|1005.64|997.97|573
1757637900000|2025-09-12 00:45:00|1013.91|1006.24|1014.35|1006.68|1015.29|1007.62|1010.56|1002.89|862
1757638200000|2025-09-12 00:50:00|1014.27|1006.6|1011.27|1003.6|1016.04|1008.37|1010.59|1002.92|687
1757638500000|2025-09-12 00:55:00|1011.31|1003.64|1010.79|1003.12|1013.29|1005.62|1010.39|1002.72|622
1757638800000|2025-09-12 01:00:00|1011.03|1003.36|1014.99|1007.32|1016.09|1008.42|1011.03|1003.36|606
1757639100000|2025-09-12 01:05:00|1014.84|1007.17|1015.89|1008.22|1016.26|1008.59|1014.49|1006.82|450
1757639400000|2025-09-12 01:10:00|1015.79|1008.12|1015.59|1007.92|1016.24|1008.57|1014.19|1006.52|365
1757639700000|2025-09-12 01:15:00|1015.49|1007.82|1011.78|1004.11|1016.39|1008.72|1011.78|1004.11|560
1757640000000|2025-09-12 01:20:00|1011.79|1004.12|1013.74|1006.07|1014.24|1006.57|1011.59|1003.92|567
1757640300000|2025-09-12 01:25:00|1013.69|1006.02|1012.29|1004.62|1013.95|1006.28|1012.19|1004.52|604
1757640600000|2025-09-12 01:30:00|1012.19|1004.52|1009.19|1001.52|1012.49|1004.82|1008.92|1001.25|627
1757640900000|2025-09-12 01:35:00|1009.29|1001.62|1011.14|1003.47|1011.46|1003.79|1008.99|1001.32|543
1757641200000|2025-09-12 01:40:00|1011.16|1003.49|1010.59|1002.92|1011.34|1003.67|1008.8|1001.13|531
1757641500000|2025-09-12 01:45:00|1010.61|1002.94|1007.9|1000.23|1010.84|1003.17|1007.41|999.74|536
1757641800000|2025-09-12 01:50:00|1007.87|1000.2|1009.11|1001.44|1010.74|1003.07|1007.29|999.62|515
1757642100000|2025-09-12 01:55:00|1009.31|1001.64|1007.02|999.35|1009.36|1001.69|1006.89|999.22|409
1757642400000|2025-09-12 02:00:00|1007.09|999.42|1009.09|1001.42|1009.16|1001.49|1006.72|999.05|440
1757642700000|2025-09-12 02:05:00|1009.24|1001.57|1009.29|1001.62|1010.09|1002.42|1008.47|1000.8|371
1757643000000|2025-09-12 02:10:00|1009.39|1001.72|1007.69|1000.02|1009.39|1001.72|1007.57|999.9|393
1757643300000|2025-09-12 02:15:00|1007.59|999.92|1011.49|1003.82|1011.76|1004.09|1007.59|999.92|523
1757643600000|2025-09-12 02:20:00|1011.47|1003.8|1011.62|1003.95|1013.09|1005.42|1011.41|1003.74|471
1757643900000|2025-09-12 02:25:00|1011.63|1003.96|1010.12|1002.45|1011.99|1004.32|1009.99|1002.32|452
1757644200000|2025-09-12 02:30:00|1010.14|1002.47|1013.17|1005.5|1013.2|1005.53|1009.54|1001.87|487
1757644500000|2025-09-12 02:35:00|1013.21|1005.54|1015.49|1007.82|1015.69|1008.02|1013.17|1005.5|393
1757644800000|2025-09-12 02:40:00|1015.56|1007.89|1014.59|1006.92|1015.72|1008.05|1013.82|1006.15|460
1757645100000|2025-09-12 02:45:00|1014.57|1006.9|1013.15|1005.48|1015.29|1007.62|1012.89|1005.22|494
1757645400000|2025-09-12 02:50:00|1013.17|1005.5|1011.59|1003.92|1013.49|1005.82|1011.49|1003.82|419
1757645700000|2025-09-12 02:55:00|1011.64|1003.97|1012.06|1004.39|1012.29|1004.62|1011.02|1003.35|491
1757646000000|2025-09-12 03:00:00|1012.03|1004.36|1009.54|1001.87|1013.76|1006.09|1009.54|1001.87|570
1757646300000|2025-09-12 03:05:00|1009.51|1001.84|1009.56|1001.89|1010.41|1002.74|1008.48|1000.81|461
1757646600000|2025-09-12 03:10:00|1009.49|1001.82|1009.39|1001.72|1009.76|1002.09|1008.55|1000.88|352
1757646900000|2025-09-12 03:15:00|1009.54|1001.87|1009.91|1002.24|1011.09|1003.42|1008.94|1001.27|465
1757647200000|2025-09-12 03:20:00|1009.9|1002.23|1008.73|1001.06|1009.99|1002.32|1008.55|1000.88|378
1757647500000|2025-09-12 03:25:00|1008.74|1001.07|1008.06|1000.39|1009.79|1002.12|1007.79|1000.12|396
1757647800000|2025-09-12 03:30:00|1008.05|1000.38|1007.46|999.79|1009.49|1001.82|1007.22|999.55|414
1757648100000|2025-09-12 03:35:00|1007.43|999.76|1006.72|999.05|1008.26|1000.59|1006.24|998.57|343
1757648400000|2025-09-12 03:40:00|1006.7|999.03|1006.44|998.77|1006.77|999.1|1005.26|997.59|452
1757648700000|2025-09-12 03:45:00|1006.39|998.72|1007.91|1000.24|1009.18|1001.51|1006.24|998.57|507
1757649000000|2025-09-12 03:50:00|1007.98|1000.31|1009.09|1001.42|1009.54|1001.87|1007.69|1000.02|396
1757649300000|2025-09-12 03:55:00|1009.01|1001.34|1011.5|1003.83|1011.74|1004.07|1008.49|1000.82|465
1757649600000|2025-09-12 04:00:00|1011.49|1003.82|1009.41|1001.74|1011.64|1003.97|1008.59|1000.92|478
1757649900000|2025-09-12 04:05:00|1009.35|1001.68|1007.15|999.48|1010.16|1002.49|1007.03|999.36|400
1757650200000|2025-09-12 04:10:00|1007.19|999.52|1009.05|1001.38|1009.47|1001.8|1006.92|999.25|483
1757650500000|2025-09-12 04:15:00|1009.08|1001.41|1010.09|1002.42|1010.39|1002.72|1008.92|1001.25|478
1757650800000|2025-09-12 04:20:00|1010.11|1002.44|1009.31|1001.64|1011.24|1003.57|1009.24|1001.57|426
1757651100000|2025-09-12 04:25:00|1009.39|1001.72|1011.69|1004.02|1011.79|1004.12|1009.31|1001.64|459
1757651400000|2025-09-12 04:30:00|1011.79|1004.12|1011.21|1003.54|1012.41|1004.74|1010.89|1003.22|482
1757651700000|2025-09-12 04:35:00|1011.25|1003.58|1011.12|1003.45|1011.91|1004.24|1010.29|1002.62|538
1757652000000|2025-09-12 04:40:00|1011.17|1003.5|1011.49|1003.82|1011.79|1004.12|1010.69|1003.02|442
1757652300000|2025-09-12 04:45:00|1011.44|1003.77|1011.06|1003.39|1011.64|1003.97|1010.29|1002.62|349
1757652600000|2025-09-12 04:50:00|1011.07|1003.4|1011.43|1003.76|1012.01|1004.34|1010.49|1002.82|370
1757652900000|2025-09-12 04:55:00|1011.41|1003.74|1011.79|1004.12|1011.88|1004.21|1010.94|1003.27|399
1757653200000|2025-09-12 05:00:00|1011.84|1004.17|1010.54|1002.87|1011.87|1004.2|1009.38|1001.71|508
1757653500000|2025-09-12 05:05:00|1010.59|1002.92|1011.84|1004.17|1012.11|1004.44|1009.89|1002.22|464
1757653800000|2025-09-12 05:10:00|1011.89|1004.22|1011.94|1004.27|1012.02|1004.35|1010.86|1003.19|471
1757654100000|2025-09-12 05:15:00|1011.89|1004.22|1014.94|1007.27|1015.24|1007.57|1011.87|1004.2|476
1757654400000|2025-09-12 05:20:00|1014.99|1007.32|1015.74|1008.07|1016.11|1008.44|1014.95|1007.28|351
1757654700000|2025-09-12 05:25:00|1015.79|1008.12|1013.76|1006.09|1016.09|1008.42|1013.57|1005.9|490
1757655000000|2025-09-12 05:30:00|1013.86|1006.19|1015.65|1007.98|1015.89|1008.22|1012.87|1005.2|540
1757655300000|2025-09-12 05:35:00|1015.7|1008.03|1014.34|1006.67|1016.29|1008.62|1014.27|1006.6|427
1757655600000|2025-09-12 05:40:00|1014.29|1006.62|1018.41|1010.74|1018.46|1010.79|1014.29|1006.62|301
1757655900000|2025-09-12 05:45:00|1018.46|1010.79|1022.46|1014.79|1022.79|1015.12|1015.14|1007.47|523
1757656200000|2025-09-12 05:50:00|1022.45|1014.78|1020.29|1012.62|1022.57|1014.9|1018.88|1011.21|444
1757656500000|2025-09-12 05:55:00|1020.37|1012.7|1023.81|1016.14|1023.86|1016.19|1019.91|1012.24|458
1757656800000|2025-09-12 06:00:00|1023.85|1016.18|1022.59|1014.92|1024.54|1016.87|1021.79|1014.12|610
1757657100000|2025-09-12 06:05:00|1022.72|1015.05|1019.03|1011.36|1022.72|1015.05|1018.88|1011.21|516
1757657400000|2025-09-12 06:10:00|1018.97|1011.3|1019.42|1011.75|1020.84|1013.17|1018.39|1010.72|460
1757657700000|2025-09-12 06:15:00|1019.39|1011.72|1021.95|1014.28|1021.99|1014.32|1018.83|1011.16|512
1757658000000|2025-09-12 06:20:00|1021.89|1014.22|1021.92|1014.25|1023.57|1015.9|1020.97|1013.3|519
1757658300000|2025-09-12 06:25:00|1021.93|1014.26|1019.24|1011.57|1021.93|1014.26|1018.68|1011.01|414
1757658600000|2025-09-12 06:30:00|1019.19|1011.52|1018.39|1010.72|1020.29|1012.62|1018.25|1010.58|531
1757658900000|2025-09-12 06:35:00|1018.44|1010.77|1017.05|1009.38|1018.49|1010.82|1017.05|1009.38|247
1757659200000|2025-09-12 06:40:00|1016.8|1009.13|1019.24|1011.57|1019.24|1011.57|1016.6|1008.93|351
1757659500000|2025-09-12 06:45:00|1019.28|1011.61|1017.62|1009.95|1019.79|1012.12|1017.59|1009.92|351
1757659800000|2025-09-12 06:50:00|1017.68|1010.01|1015.8|1008.13|1017.99|1010.32|1014.45|1006.78|423
1757660100000|2025-09-12 06:55:00|1015.7|1008.03|1016.6|1008.93|1016.81|1009.14|1013.99|1006.32|317
1757660400000|2025-09-12 07:00:00|1016.58|1008.91|1018.79|1011.12|1018.94|1011.27|1016.17|1008.5|556
1757660700000|2025-09-12 07:05:00|1018.74|1011.07|1019.02|1011.35|1019.69|1012.02|1018.59|1010.92|571
1757661000000|2025-09-12 07:10:00|1019.05|1011.38|1017.54|1009.87|1020.81|1013.14|1017.32|1009.65|326
1757661300000|2025-09-12 07:15:00|1017.47|1009.8|1020.48|1012.81|1022.51|1014.84|1017.33|1009.66|392
1757661600000|2025-09-12 07:20:00|1020.47|1012.8|1017.99|1010.32|1021.34|1013.67|1017.31|1009.64|538
1757661900000|2025-09-12 07:25:00|1018.09|1010.42|1014.89|1007.22|1018.09|1010.42|1014.69|1007.02|380
1757662200000|2025-09-12 07:30:00|1014.81|1007.14|1013.32|1005.65|1014.81|1007.14|1011.66|1003.99|559
1757662500000|2025-09-12 07:35:00|1013.39|1005.72|1013.66|1005.99|1013.75|1006.08|1012.05|1004.38|421
1757662800000|2025-09-12 07:40:00|1013.59|1005.92|1012.72|1005.05|1013.83|1006.16|1011.37|1003.7|638
1757663100000|2025-09-12 07:45:00|1011.71|1004.04|1011.08|1003.41|1012.01|1004.34|1010.79|1003.12|415
1757663400000|2025-09-12 07:50:00|1011.09|1003.42|1011.57|1003.9|1012.49|1004.82|1011.08|1003.41|363
1757663700000|2025-09-12 07:55:00|1011.58|1003.91|1010.91|1003.24|1011.61|1003.94|1009.65|1001.98|369
1757664000000|2025-09-12 08:00:00|1010.93|1003.26|1008.68|1001.01|1011.29|1003.62|1008.61|1000.94|454
1757664300000|2025-09-12 08:05:00|1008.64|1000.97|1008.54|1000.87|1008.92|1001.25|1007.39|999.72|420
1757664600000|2025-09-12 08:10:00|1008.49|1000.82|1008.21|1000.54|1009.49|1001.82|1007.49|999.82|420
1757664900000|2025-09-12 08:15:00|1008.2|1000.53|1006.69|999.02|1008.89|1001.22|1004.69|997.02|555
1757665200000|2025-09-12 08:20:00|1006.82|999.15|1010.24|1002.57|1010.24|1002.57|1006.81|999.14|502
1757665500000|2025-09-12 08:25:00|1010.16|1002.49|1007.4|999.73|1010.5|1002.83|1007.36|999.69|434
1757665800000|2025-09-12 08:30:00|1007.39|999.72|1007.08|999.41|1008.69|1001.02|1006.99|999.32|417
1757666100000|2025-09-12 08:35:00|1006.99|999.32|1007.91|1000.24|1008.91|1001.24|1006.93|999.26|375
1757666400000|2025-09-12 08:40:00|1007.9|1000.23|1008.33|1000.66|1008.76|1001.09|1007.38|999.71|283
1757666700000|2025-09-12 08:45:00|1008.37|1000.7|1007.96|1000.29|1009.26|1001.59|1007.79|1000.12|382
1757667000000|2025-09-12 08:50:00|1007.93|1000.26|1008.66|1000.99|1009.16|1001.49|1007.84|1000.17|483
1757667300000|2025-09-12 08:55:00|1008.59|1000.92|1009.33|1001.66|1009.34|1001.67|1007.99|1000.32|288
1757667600000|2025-09-12 09:00:00|1009.34|1001.67|1007.56|999.89|1010.54|1002.87|1007.29|999.62|464
1757667900000|2025-09-12 09:05:00|1007.53|999.86|1008.69|1001.02|1009.19|1001.52|1007.19|999.52|404
1757668200000|2025-09-12 09:10:00|1008.71|1001.04|1008.39|1000.72|1009.7|1002.03|1008.29|1000.62|379
1757668500000|2025-09-12 09:15:00|1008.29|1000.62|1007.81|1000.14|1009.49|1001.82|1007.71|1000.04|424
1757668800000|2025-09-12 09:20:00|1007.79|1000.12|1008.17|1000.5|1008.5|1000.83|1007.09|999.42|395
1757669100000|2025-09-12 09:25:00|1008.16|1000.49|1004.76|997.09|1008.19|1000.52|1003.49|995.82|506
1757669400000|2025-09-12 09:30:00|1004.73|997.06|1003.49|995.82|1005.92|998.25|1003.43|995.76|463
1757669700000|2025-09-12 09:35:00|1003.44|995.77|1002.72|995.05|1005.11|997.44|1002.38|994.71|526
1757670000000|2025-09-12 09:40:00|1002.68|995.01|1002.67|995|1003.41|995.74|1002.05|994.38|432
1757670300000|2025-09-12 09:45:00|1002.64|994.97|1001.63|993.96|1003.91|996.24|1001.49|993.82|534
1757670600000|2025-09-12 09:50:00|1001.65|993.98|1001.33|993.66|1002.66|994.99|1000.49|992.82|447
1757670900000|2025-09-12 09:55:00|1001.31|993.64|1003.03|995.36|1003.03|995.36|1001.19|993.52|246
1757671200000|2025-09-12 10:00:00|1003.06|995.39|1000.64|992.97|1003.1|995.43|1000.59|992.92|286
1757671500000|2025-09-12 10:05:00|1000.66|992.99|1002.37|994.7|1002.69|995.02|998.49|990.82|525
1757671800000|2025-09-12 10:10:00|1002.4|994.73|1001.71|994.04|1003.74|996.07|1001.26|993.59|349
1757672100000|2025-09-12 10:15:00|1001.66|993.99|1001.41|993.74|1001.84|994.17|999.69|992.02|596
1757672400000|2025-09-12 10:20:00|1001.36|993.69|999.26|991.59|1001.69|994.02|999.09|991.42|444
1757672700000|2025-09-12 10:25:00|999.19|991.52|999.09|991.42|999.94|992.27|999.03|991.36|352
1757673000000|2025-09-12 10:30:00|998.89|991.22|1001.51|993.84|1001.64|993.97|998.87|991.2|426
1757673300000|2025-09-12 10:35:00|1001.46|993.79|1001.54|993.87|1001.88|994.21|1000.44|992.77|438
1757673600000|2025-09-12 10:40:00|1001.44|993.77|1001.92|994.25|1002.04|994.37|1000.56|992.89|578
1757673900000|2025-09-12 10:45:00|1001.94|994.27|1002.39|994.72|1002.54|994.87|1000.79|993.12|504
1757674200000|2025-09-12 10:50:00|1002.29|994.62|1002.86|995.19|1003.7|996.03|1002.07|994.4|399
1757674500000|2025-09-12 10:55:00|1002.84|995.17|1004.23|996.56|1004.56|996.89|1002.49|994.82|355
1757674800000|2025-09-12 11:00:00|1004.18|996.51|1002.76|995.09|1004.18|996.51|1002.29|994.62|430
1757675100000|2025-09-12 11:05:00|1002.8|995.13|1004.98|997.31|1004.99|997.32|1001.87|994.2|466
1757675400000|2025-09-12 11:10:00|1004.99|997.32|1004.39|996.72|1005.47|997.8|1004.39|996.72|362
1757675700000|2025-09-12 11:15:00|1004.49|996.82|1005.67|998|1006.59|998.92|1004.39|996.72|291
1757676000000|2025-09-12 11:20:00|1005.64|997.97|1006.88|999.21|1006.97|999.3|1004.29|996.62|402
1757676300000|2025-09-12 11:25:00|1006.74|999.07|1007.69|1000.02|1007.99|1000.32|1006.49|998.82|345
1757676600000|2025-09-12 11:30:00|1007.6|999.93|1006.19|998.52|1007.6|999.93|1005.99|998.32|406
1757676900000|2025-09-12 11:35:00|1006.18|998.51|1005.85|998.18|1006.33|998.66|1004.19|996.52|401
1757677200000|2025-09-12 11:40:00|1005.88|998.21|1003.65|995.98|1005.92|998.25|1003.39|995.72|350
1757677500000|2025-09-12 11:45:00|1003.6|995.93|1001.5|993.83|1003.61|995.94|1001.32|993.65|354
1757677800000|2025-09-12 11:50:00|1001.52|993.85|1000.41|992.74|1001.6|993.93|999.79|992.12|295
1757678100000|2025-09-12 11:55:00|1000.4|992.73|999.55|991.88|1000.4|992.73|999.02|991.35|270
1757678400000|2025-09-12 12:00:00|999.58|991.91|996.55|988.88|1000.81|993.14|996.39|988.72|449
1757678700000|2025-09-12 12:05:00|996.53|988.86|996.39|988.72|997.03|989.36|994.33|986.66|478
1757679000000|2025-09-12 12:10:00|996.36|988.69|997.06|989.39|998.01|990.34|996.34|988.67|384
1757679300000|2025-09-12 12:15:00|997.04|989.37|999.4|991.73|999.76|992.09|995.87|988.2|531
1757679600000|2025-09-12 12:20:00|999.38|991.71|999.11|991.44|999.42|991.75|997.54|989.87|341
1757679900000|2025-09-12 12:25:00|999.21|991.54|1001.01|993.34|1001.99|994.32|998.6|990.93|435
1757680200000|2025-09-12 12:30:00|1001.06|993.39|998.77|991.1|1001.55|993.88|998.59|990.92|571
1757680500000|2025-09-12 12:35:00|998.82|991.15|1000.08|992.41|1000.11|992.44|997.69|990.02|551
1757680800000|2025-09-12 12:40:00|1000.06|992.39|1000.66|992.99|1000.76|993.09|999.42|991.75|398
1757681100000|2025-09-12 12:45:00|1000.69|993.02|1003.64|995.97|1003.64|995.97|1000.34|992.67|351
1757681400000|2025-09-12 12:50:00|1003.65|995.98|1006.44|998.77|1006.44|998.77|1003.64|995.97|516
1757681700000|2025-09-12 12:55:00|1006.34|998.67|1005.89|998.22|1006.64|998.97|1005.66|997.99|375
1757682000000|2025-09-12 13:00:00|1005.94|998.27|1005.38|997.71|1007.21|999.54|1004.78|997.11|533
1757682300000|2025-09-12 13:05:00|1005.33|997.66|1005.13|997.46|1005.48|997.81|1003.99|996.32|536
1757682600000|2025-09-12 13:10:00|1005.19|997.52|1004.4|996.73|1005.47|997.8|1004.33|996.66|438
1757682900000|2025-09-12 13:15:00|1004.45|996.78|1003.73|996.06|1004.51|996.84|1002.59|994.92|452
1757683200000|2025-09-12 13:20:00|1003.78|996.11|1003.31|995.64|1004.32|996.65|1002.48|994.81|473
1757683500000|2025-09-12 13:25:00|1003.28|995.61|1001.74|994.07|1003.71|996.04|1001.63|993.96|385
1757683800000|2025-09-12 13:30:00|1001.76|994.09|1004.14|996.47|1005.1|997.43|1000.57|992.9|604
1757684100000|2025-09-12 13:35:00|1004.09|996.42|1000.99|993.32|1004.75|997.08|1000.39|992.72|580
1757684400000|2025-09-12 13:40:00|1000.97|993.3|1002.44|994.77|1003.14|995.47|1000.52|992.85|568
1757684700000|2025-09-12 13:45:00|1002.39|994.72|1003.14|995.47|1003.9|996.23|1001.59|993.92|457
1757685000000|2025-09-12 13:50:00|1003.09|995.42|1003.99|996.32|1003.99|996.32|1000.94|993.27|560
1757685300000|2025-09-12 13:55:00|1004.04|996.37|1005.59|997.92|1006.77|999.1|1003.89|996.22|664
1757685600000|2025-09-12 14:00:00|1005.61|997.94|1008.79|1001.12|1008.89|1001.22|1003.43|995.76|800
1757685900000|2025-09-12 14:05:00|1008.74|1001.07|1010.96|1003.29|1010.99|1003.32|1007.74|1000.07|714
1757686200000|2025-09-12 14:10:00|1010.95|1003.28|1007.67|1000|1011.21|1003.54|1006.79|999.12|783
1757686500000|2025-09-12 14:15:00|1007.63|999.96|1012.09|1004.42|1012.14|1004.47|1006.99|999.32|712
1757686800000|2025-09-12 14:20:00|1012.14|1004.47|1012.04|1004.37|1012.22|1004.55|1009.54|1001.87|595
1757687100000|2025-09-12 14:25:00|1012.06|1004.39|1012.69|1005.02|1012.79|1005.12|1011.19|1003.52|518
1757687400000|2025-09-12 14:30:00|1012.84|1005.17|1010.39|1002.72|1013.72|1006.05|1010.39|1002.72|576
1757687700000|2025-09-12 14:35:00|1010.49|1002.82|1005.54|997.87|1010.59|1002.92|1005.16|997.49|625
1757688000000|2025-09-12 14:40:00|1005.5|997.83|1002.79|995.12|1005.96|998.29|1002.69|995.02|611
1757688300000|2025-09-12 14:45:00|1002.69|995.02|1005.96|998.29|1006.24|998.57|1002.5|994.83|529
1757688600000|2025-09-12 14:50:00|1005.98|998.31|1007.26|999.59|1007.66|999.99|1005.49|997.82|532
1757688900000|2025-09-12 14:55:00|1007.21|999.54|1008.74|1001.07|1008.9|1001.23|1006.99|999.32|532
1757689200000|2025-09-12 15:00:00|1008.99|1001.32|1006.11|998.44|1009.41|1001.74|1005.99|998.32|555
1757689500000|2025-09-12 15:05:00|1006.16|998.49|1007.08|999.41|1007.61|999.94|1004.52|996.85|513
1757689800000|2025-09-12 15:10:00|1007.14|999.47|1003.65|995.98|1007.46|999.79|1003.45|995.78|481
1757690100000|2025-09-12 15:15:00|1003.68|996.01|1004.88|997.21|1006.82|999.15|1002.85|995.18|451
1757690400000|2025-09-12 15:20:00|1004.89|997.22|1005.32|997.65|1005.34|997.67|1003.39|995.72|384
1757690700000|2025-09-12 15:25:00|1005.33|997.66|1003.36|995.69|1005.39|997.72|1003.24|995.57|346
1757691000000|2025-09-12 15:30:00|1003.4|995.73|1003.51|995.84|1003.58|995.91|1001.69|994.02|442
1757691300000|2025-09-12 15:35:00|1003.47|995.8|1001.87|994.2|1004.19|996.52|1000.95|993.28|425
1757691600000|2025-09-12 15:40:00|1001.9|994.23|1003.4|995.73|1003.4|995.73|1001.9|994.23|376
1757691900000|2025-09-12 15:45:00|1003.41|995.74|1006.6|998.93|1006.68|999.01|1003.39|995.72|449
1757692200000|2025-09-12 15:50:00|1006.7|999.03|1007.18|999.51|1008|1000.33|1006.32|998.65|538
1757692500000|2025-09-12 15:55:00|1007.17|999.5|1006.52|998.85|1008.16|1000.49|1006.43|998.76|466
1757692800000|2025-09-12 16:00:00|1006.56|998.89|1006.9|999.23|1007.61|999.94|1005.19|997.52|586
1757693100000|2025-09-12 16:05:00|1006.88|999.21|1006.92|999.25|1007.49|999.82|1004.19|996.52|681
1757693400000|2025-09-12 16:10:00|1006.84|999.17|1009.06|1001.39|1009.11|1001.44|1006.55|998.88|499
1757693700000|2025-09-12 16:15:00|1009.08|1001.41|1010.71|1003.04|1010.79|1003.12|1008.42|1000.75|493
1757694000000|2025-09-12 16:20:00|1010.7|1003.03|1011.96|1004.29|1011.98|1004.31|1009.08|1001.41|580
1757694300000|2025-09-12 16:25:00|1011.89|1004.22|1013|1005.33|1013.81|1006.14|1011.74|1004.07|462
1757694600000|2025-09-12 16:30:00|1012.99|1005.32|1013.51|1005.84|1014.19|1006.52|1012.5|1004.83|687
1757694900000|2025-09-12 16:35:00|1013.45|1005.78|1008.01|1000.34|1013.74|1006.07|1006.46|998.79|662
1757695200000|2025-09-12 16:40:00|1008.03|1000.36|1005.23|997.56|1008.03|1000.36|1004.78|997.11|457
1757695500000|2025-09-12 16:45:00|1005.25|997.58|1004.58|996.91|1006.69|999.02|1003.61|995.94|554
1757695800000|2025-09-12 16:50:00|1004.67|997|1007.53|999.86|1007.79|1000.12|1004.58|996.91|570
1757696100000|2025-09-12 16:55:00|1007.61|999.94|1010.71|1003.04|1010.77|1003.1|1007.48|999.81|442
1757696400000|2025-09-12 17:00:00|1010.77|1003.1|1007.61|999.94|1010.99|1003.32|1006.89|999.22|633
1757696700000|2025-09-12 17:05:00|1007.62|999.95|1010.26|1002.59|1010.96|1003.29|1007.47|999.8|521
1757697000000|2025-09-12 17:10:00|1010.24|1002.57|1008.48|1000.81|1011.39|1003.72|1008.3|1000.63|589
1757697300000|2025-09-12 17:15:00|1008.52|1000.85|1008.07|1000.4|1011.04|1003.37|1007.64|999.97|673
1757697600000|2025-09-12 17:20:00|1008.09|1000.42|1011.85|1004.18|1011.95|1004.28|1007.97|1000.3|586
1757697900000|2025-09-12 17:25:00|1011.81|1004.14|1011.71|1004.04|1012.79|1005.12|1010.49|1002.82|709
1757698200000|2025-09-12 17:30:00|1011.72|1004.05|1013.59|1005.92|1014.49|1006.82|1011.09|1003.42|762
1757698500000|2025-09-12 17:35:00|1013.75|1006.08|1014.08|1006.41|1014.96|1007.29|1012.26|1004.59|676
1757698800000|2025-09-12 17:40:00|1014.09|1006.42|1015.45|1007.78|1016.24|1008.57|1013.59|1005.92|573
1757699100000|2025-09-12 17:45:00|1015.68|1008.01|1016.24|1008.57|1016.49|1008.82|1014.49|1006.82|515
1757699400000|2025-09-12 17:50:00|1016.19|1008.52|1014.05|1006.38|1016.19|1008.52|1013.39|1005.72|467
1757699700000|2025-09-12 17:55:00|1014.09|1006.42|1014.77|1007.1|1014.91|1007.24|1012.22|1004.55|456
1757700000000|2025-09-12 18:00:00|1014.78|1007.11|1013.8|1006.13|1014.97|1007.3|1013.23|1005.56|365
1757700300000|2025-09-12 18:05:00|1013.72|1006.05|1015.42|1007.75|1015.46|1007.79|1013.29|1005.62|305
1757700600000|2025-09-12 18:10:00|1015.46|1007.79|1015.92|1008.25|1016.99|1009.32|1014.72|1007.05|431
1757700900000|2025-09-12 18:15:00|1015.9|1008.23|1017.64|1009.97|1018.35|1010.68|1015.67|1008|415
1757701200000|2025-09-12 18:20:00|1017.71|1010.04|1015.71|1008.04|1018.4|1010.73|1015.53|1007.86|421
1757701500000|2025-09-12 18:25:00|1015.81|1008.14|1017.64|1009.97|1017.69|1010.02|1015.81|1008.14|438
1757701800000|2025-09-12 18:30:00|1017.49|1009.82|1018.81|1011.14|1019.09|1011.42|1017.49|1009.82|395
1757702100000|2025-09-12 18:35:00|1018.78|1011.11|1016.67|1009|1018.79|1011.12|1016.59|1008.92|236
1757702400000|2025-09-12 18:40:00|1016.72|1009.05|1015.19|1007.52|1016.72|1009.05|1014.49|1006.82|345
1757702700000|2025-09-12 18:45:00|1015.09|1007.42|1014.08|1006.41|1015.44|1007.77|1013.9|1006.23|217
1757703000000|2025-09-12 18:50:00|1014.33|1006.66|1015.75|1008.08|1016.39|1008.72|1013.79|1006.12|321
1757703300000|2025-09-12 18:55:00|1015.73|1008.06|1016.75|1009.08|1016.79|1009.12|1015.49|1007.82|248
1757703600000|2025-09-12 19:00:00|1016.76|1009.09|1015.28|1007.61|1016.79|1009.12|1014.69|1007.02|325
1757703900000|2025-09-12 19:05:00|1015.33|1007.66|1015.85|1008.18|1016.34|1008.67|1014.27|1006.6|250
1757704200000|2025-09-12 19:10:00|1015.64|1007.97|1014.56|1006.89|1016.34|1008.67|1014.39|1006.72|273
1757704500000|2025-09-12 19:15:00|1014.61|1006.94|1014.2|1006.53|1014.83|1007.16|1012.79|1005.12|479
1757704800000|2025-09-12 19:20:00|1014.25|1006.58|1014.5|1006.83|1015.59|1007.92|1014.23|1006.56|277
1757705100000|2025-09-12 19:25:00|1014.35|1006.68|1016.39|1008.72|1016.39|1008.72|1014.35|1006.68|409
1757705400000|2025-09-12 19:30:00|1016.41|1008.74|1016.69|1009.02|1018.13|1010.46|1015.37|1007.7|437
1757705700000|2025-09-12 19:35:00|1016.55|1008.88|1018.45|1010.78|1018.81|1011.14|1016.29|1008.62|350
1757706000000|2025-09-12 19:40:00|1018.51|1010.84|1018.85|1011.18|1019|1011.33|1017.56|1009.89|330
1757706300000|2025-09-12 19:45:00|1018.99|1011.32|1019.5|1011.83|1019.79|1012.12|1018.49|1010.82|323
1757706600000|2025-09-12 19:50:00|1019.75|1012.08|1020.06|1012.39|1020.45|1012.78|1018.89|1011.22|364
1757706900000|2025-09-12 19:55:00|1020.05|1012.38|1019.74|1012.07|1020.44|1012.77|1018.89|1011.22|295
1757707200000|2025-09-12 20:00:00|1019.59|1011.92|1017.7|1010.03|1019.79|1012.12|1015.41|1007.74|439
1757707500000|2025-09-12 20:05:00|1017.65|1009.98|1016.07|1008.4|1018.01|1010.34|1015.77|1008.1|417
1757707800000|2025-09-12 20:10:00|1016.11|1008.44|1014.57|1006.9|1016.62|1008.95|1013.12|1005.45|311
1757708100000|2025-09-12 20:15:00|1014.19|1006.52|1013.52|1005.85|1014.86|1007.19|1013.17|1005.5|335
1757708400000|2025-09-12 20:20:00|1013.55|1005.88|1011.2|1003.53|1013.56|1005.89|1010.37|1002.7|362
1757708700000|2025-09-12 20:25:00|1011.22|1003.55|1011.48|1003.81|1011.64|1003.97|1010.21|1002.54|218
1757709000000|2025-09-12 20:30:00|1011.47|1003.8|1013.58|1005.91|1013.99|1006.32|1011.4|1003.73|303
1757709300000|2025-09-12 20:35:00|1013.56|1005.89|1015.16|1007.49|1015.83|1008.16|1013.56|1005.89|263
1757709600000|2025-09-12 20:40:00|1015.24|1007.57|1015.99|1008.32|1016.08|1008.41|1014.33|1006.66|404
1757709900000|2025-09-12 20:45:00|1015.98|1008.31|1018.42|1010.75|1019.26|1011.59|1015.98|1008.31|478
1757710200000|2025-09-12 20:50:00|1018.48|1010.81|1018.05|1010.38|1019.74|1012.07|1018|1010.33|593
1757710500000|2025-09-12 20:55:00|1018.03|1010.36|1015.69|1008.02|1018.44|1010.77|1015.4|1007.73|404
1757746800000|2025-09-13 07:00:00|1022.06|1014.39|1020.55|1012.88|1022.18|1014.51|1020.06|1012.39|260
1757747100000|2025-09-13 07:05:00|1020.57|1012.9|1022.08|1014.41|1022.17|1014.5|1020.57|1012.9|189
1757747400000|2025-09-13 07:10:00|1022.09|1014.42|1021.94|1014.27|1022.09|1014.42|1020.85|1013.18|162
1757747700000|2025-09-13 07:15:00|1021.92|1014.25|1021.1|1013.43|1022.16|1014.49|1020.97|1013.3|190
1757748000000|2025-09-13 07:20:00|1021.14|1013.47|1022.05|1014.38|1022.16|1014.49|1020.94|1013.27|145
1757748300000|2025-09-13 07:25:00|1022.04|1014.37|1022.08|1014.41|1022.08|1014.41|1021.12|1013.45|114
1757748600000|2025-09-13 07:30:00|1022.07|1014.4|1023.1|1015.43|1023.1|1015.43|1022|1014.33|97
1757748900000|2025-09-13 07:35:00|1023.09|1015.42|1021.91|1014.24|1023.35|1015.68|1021.7|1014.03|78
1757749200000|2025-09-13 07:40:00|1021.93|1014.26|1022.05|1014.38|1022.55|1014.88|1021.9|1014.23|75
1757749500000|2025-09-13 07:45:00|1022.11|1014.44|1021.97|1014.3|1022.12|1014.45|1021.35|1013.68|171
1757749800000|2025-09-13 07:50:00|1021.83|1014.16|1020.33|1012.66|1021.99|1014.32|1020.27|1012.6|148
1757750100000|2025-09-13 07:55:00|1020.29|1012.62|1019.89|1012.22|1021.01|1013.34|1019.87|1012.2|152
1757750400000|2025-09-13 08:00:00|1019.92|1012.25|1020.28|1012.61|1020.75|1013.08|1019.63|1011.96|158
1757750700000|2025-09-13 08:05:00|1020.32|1012.65|1020.56|1012.89|1020.94|1013.27|1020.07|1012.4|156
1757751000000|2025-09-13 08:10:00|1020.55|1012.88|1022.12|1014.45|1022.64|1014.97|1020.55|1012.88|100
1757751300000|2025-09-13 08:15:00|1022.14|1014.47|1023.83|1016.16|1023.83|1016.16|1022.14|1014.47|98
1757751600000|2025-09-13 08:20:00|1023.85|1016.18|1023.82|1016.15|1024.06|1016.39|1023.01|1015.34|189
1757751900000|2025-09-13 08:25:00|1023.81|1016.14|1023.86|1016.19|1024.08|1016.41|1023.35|1015.68|129
1757752200000|2025-09-13 08:30:00|1023.83|1016.16|1025.26|1017.59|1025.26|1017.59|1023.73|1016.06|140
1757752500000|2025-09-13 08:35:00|1025.23|1017.56|1025.89|1018.22|1026.05|1018.38|1024.97|1017.3|128
1757752800000|2025-09-13 08:40:00|1025.9|1018.23|1025.27|1017.6|1026.28|1018.61|1024.96|1017.29|156
1757753100000|2025-09-13 08:45:00|1025.28|1017.61|1023.89|1016.22|1025.99|1018.32|1023.85|1016.18|116
1757753400000|2025-09-13 08:50:00|1023.85|1016.18|1024.9|1017.23|1024.92|1017.25|1023.85|1016.18|122
1757753700000|2025-09-13 08:55:00|1024.94|1017.27|1027.8|1020.13|1027.83|1020.16|1024.94|1017.27|117
1757754000000|2025-09-13 09:00:00|1027.81|1020.14|1027.89|1020.22|1029.04|1021.37|1026.95|1019.28|270
1757754300000|2025-09-13 09:05:00|1027.7|1020.03|1028.25|1020.58|1029.1|1021.43|1027.67|1020|276
1757754600000|2025-09-13 09:10:00|1028.26|1020.59|1030.76|1023.09|1030.78|1023.11|1028.17|1020.5|248
1757754900000|2025-09-13 09:15:00|1030.74|1023.07|1030.54|1022.87|1031.1|1023.43|1029.34|1021.67|160
1757755200000|2025-09-13 09:20:00|1030.52|1022.85|1031.36|1023.69|1031.36|1023.69|1029.25|1021.58|215
1757755500000|2025-09-13 09:25:00|1031.39|1023.72|1032.18|1024.51|1032.4|1024.73|1031.19|1023.52|210
1757755800000|2025-09-13 09:30:00|1032.17|1024.5|1032.74|1025.07|1032.76|1025.09|1031.46|1023.79|269
1757756100000|2025-09-13 09:35:00|1032.76|1025.09|1030.8|1023.13|1032.76|1025.09|1030.74|1023.07|225
1757756400000|2025-09-13 09:40:00|1030.79|1023.12|1031.04|1023.37|1031.25|1023.58|1029.65|1021.98|163
1757756700000|2025-09-13 09:45:00|1031.01|1023.34|1032.64|1024.97|1032.94|1025.27|1030.18|1022.51|217
1757757000000|2025-09-13 09:50:00|1032.67|1025|1031.97|1024.3|1032.98|1025.31|1031.53|1023.86|257
1757757300000|2025-09-13 09:55:00|1032.06|1024.39|1033.44|1025.77|1033.58|1025.91|1032.06|1024.39|155
1757757600000|2025-09-13 10:00:00|1033.4|1025.73|1031.66|1023.99|1033.4|1025.73|1030.37|1022.7|569
1757757900000|2025-09-13 10:05:00|1031.63|1023.96|1033.79|1026.12|1034.03|1026.36|1030.49|1022.82|411
1757758200000|2025-09-13 10:10:00|1033.8|1026.13|1036.35|1028.68|1036.81|1029.14|1033.7|1026.03|340
1757758500000|2025-09-13 10:15:00|1036.36|1028.69|1037.95|1030.28|1038.09|1030.42|1035.74|1028.07|204
1757758800000|2025-09-13 10:20:00|1037.9|1030.23|1036.02|1028.35|1038|1030.33|1035.68|1028.01|193
1757759100000|2025-09-13 10:25:00|1036.01|1028.34|1035.17|1027.5|1036.01|1028.34|1035.06|1027.39|192
1757759400000|2025-09-13 10:30:00|1035.2|1027.53|1029.88|1022.21|1035.34|1027.67|1029.74|1022.07|388
1757759700000|2025-09-13 10:35:00|1029.89|1022.22|1034.62|1026.95|1034.72|1027.05|1029.89|1022.22|361
1757760000000|2025-09-13 10:40:00|1034.6|1026.93|1035.54|1027.87|1035.56|1027.89|1034.35|1026.68|199
1757760300000|2025-09-13 10:45:00|1035.52|1027.85|1034.34|1026.67|1035.88|1028.21|1030.35|1022.68|322
1757760600000|2025-09-13 10:50:00|1034.33|1026.66|1034.92|1027.25|1034.95|1027.28|1032.13|1024.46|234
1757760900000|2025-09-13 10:55:00|1034.86|1027.19|1032.02|1024.35|1036.97|1029.3|1030.78|1023.11|273
1757761200000|2025-09-13 11:00:00|1032.04|1024.37|1029.21|1021.54|1032.3|1024.63|1029.2|1021.53|403
1757761500000|2025-09-13 11:05:00|1029.24|1021.57|1027.47|1019.8|1029.61|1021.94|1027.46|1019.79|240
1757761800000|2025-09-13 11:10:00|1027.49|1019.82|1026.23|1018.56|1027.92|1020.25|1025.8|1018.13|255
1757762100000|2025-09-13 11:15:00|1026.22|1018.55|1027.14|1019.47|1027.83|1020.16|1024.96|1017.29|383
1757762400000|2025-09-13 11:20:00|1027.24|1019.57|1029.14|1021.47|1029.15|1021.48|1027.07|1019.4|295
1757762700000|2025-09-13 11:25:00|1029.04|1021.37|1030.87|1023.2|1031.7|1024.03|1029.02|1021.35|206
1757763000000|2025-09-13 11:30:00|1030.85|1023.18|1030.13|1022.46|1030.89|1023.22|1029.82|1022.15|286
1757763300000|2025-09-13 11:35:00|1030.08|1022.41|1032.39|1024.72|1032.43|1024.76|1030.04|1022.37|232
1757763600000|2025-09-13 11:40:00|1032.38|1024.71|1033.55|1025.88|1033.89|1026.22|1031.98|1024.31|195
1757763900000|2025-09-13 11:45:00|1033.54|1025.87|1034.49|1026.82|1034.78|1027.11|1033.37|1025.7|263
1757764200000|2025-09-13 11:50:00|1034.48|1026.81|1035.95|1028.28|1035.95|1028.28|1034.48|1026.81|126
1757764500000|2025-09-13 11:55:00|1036.01|1028.34|1035.72|1028.05|1036.68|1029.01|1035.24|1027.57|132
1757764800000|2025-09-13 12:00:00|1035.73|1028.06|1034.18|1026.51|1035.73|1028.06|1034.15|1026.48|181
1757765100000|2025-09-13 12:05:00|1034.26|1026.59|1035.6|1027.93|1035.7|1028.03|1033.72|1026.05|154
1757765400000|2025-09-13 12:10:00|1035.63|1027.96|1034.52|1026.85|1035.67|1028|1034.24|1026.57|131
1757765700000|2025-09-13 12:15:00|1034.57|1026.9|1032.85|1025.18|1035.42|1027.75|1032.03|1024.36|227
1757766000000|2025-09-13 12:20:00|1032.91|1025.24|1032.45|1024.78|1033.37|1025.7|1031.54|1023.87|137
1757766300000|2025-09-13 12:25:00|1032.42|1024.75|1031.75|1024.08|1032.49|1024.82|1031.72|1024.05|86
1757766600000|2025-09-13 12:30:00|1031.72|1024.05|1033.03|1025.36|1033.45|1025.78|1031.72|1024.05|145
1757766900000|2025-09-13 12:35:00|1033.07|1025.4|1033.29|1025.62|1033.72|1026.05|1032.11|1024.44|148
1757767200000|2025-09-13 12:40:00|1033.31|1025.64|1033.41|1025.74|1034.11|1026.44|1033.16|1025.49|129
1757767500000|2025-09-13 12:45:00|1033.38|1025.71|1035.08|1027.41|1035.08|1027.41|1033.06|1025.39|210
1757767800000|2025-09-13 12:50:00|1035.04|1027.37|1035.14|1027.47|1035.55|1027.88|1035|1027.33|133
1757768100000|2025-09-13 12:55:00|1035.15|1027.48|1034.53|1026.86|1035.15|1027.48|1034.21|1026.54|83
1757768400000|2025-09-13 13:00:00|1034.52|1026.85|1030.72|1023.05|1034.52|1026.85|1030.29|1022.62|411
1757768700000|2025-09-13 13:05:00|1030.68|1023.01|1029.64|1021.97|1030.99|1023.32|1029.47|1021.8|251
1757769000000|2025-09-13 13:10:00|1029.65|1021.98|1032.89|1025.22|1032.89|1025.22|1029.09|1021.42|243
1757769300000|2025-09-13 13:15:00|1032.93|1025.26|1032.84|1025.17|1032.93|1025.26|1030.97|1023.3|201
1757769600000|2025-09-13 13:20:00|1032.89|1025.22|1036.63|1028.96|1036.63|1028.96|1032.89|1025.22|273
1757769900000|2025-09-13 13:25:00|1036.64|1028.97|1037.69|1030.02|1038.3|1030.63|1036.24|1028.57|205
1757770200000|2025-09-13 13:30:00|1037.71|1030.04|1035.41|1027.74|1038.14|1030.47|1034.85|1027.18|484
1757770500000|2025-09-13 13:35:00|1035.44|1027.77|1035.94|1028.27|1037.69|1030.02|1035.44|1027.77|433
1757770800000|2025-09-13 13:40:00|1035.96|1028.29|1034.92|1027.25|1036.42|1028.75|1034.71|1027.04|355
1757771100000|2025-09-13 13:45:00|1034.95|1027.28|1029.5|1021.83|1036.02|1028.35|1029.47|1021.8|448
1757771400000|2025-09-13 13:50:00|1029.47|1021.8|1019.64|1011.97|1029.5|1021.83|1010.02|1002.35|1053
1757771700000|2025-09-13 13:55:00|1019.7|1012.03|1022.84|1015.17|1024.45|1016.78|1019.7|1012.03|832
1757772000000|2025-09-13 14:00:00|1022.83|1015.16|1020.21|1012.54|1022.9|1015.23|1013.7|1006.03|1015
1757772300000|2025-09-13 14:05:00|1020.11|1012.44|1021.1|1013.43|1021.2|1013.53|1016.68|1009.01|759
1757772600000|2025-09-13 14:10:00|1021.12|1013.45|1019.46|1011.79|1021.54|1013.87|1016.5|1008.83|777
1757772900000|2025-09-13 14:15:00|1019.5|1011.83|1024.54|1016.87|1024.57|1016.9|1018.9|1011.23|519
1757773200000|2025-09-13 14:20:00|1024.57|1016.9|1024.56|1016.89|1024.8|1017.13|1022.28|1014.61|554
1757773500000|2025-09-13 14:25:00|1024.55|1016.88|1025.65|1017.98|1027.82|1020.15|1024.55|1016.88|401
1757773800000|2025-09-13 14:30:00|1025.66|1017.99|1021.65|1013.98|1026.63|1018.96|1021.58|1013.91|712
1757774100000|2025-09-13 14:35:00|1021.68|1014.01|1020.26|1012.59|1023.58|1015.91|1019.69|1012.02|650
1757774400000|2025-09-13 14:40:00|1020.24|1012.57|1022.38|1014.71|1022.45|1014.78|1020.21|1012.54|486
1757774700000|2025-09-13 14:45:00|1022.39|1014.72|1022.22|1014.55|1024.12|1016.45|1021.33|1013.66|631
1757775000000|2025-09-13 14:50:00|1022.23|1014.56|1022.45|1014.78|1023.73|1016.06|1021.94|1014.27|370
1757775300000|2025-09-13 14:55:00|1022.48|1014.81|1022.11|1014.44|1023.79|1016.12|1021.96|1014.29|410
1757775600000|2025-09-13 15:00:00|1022.09|1014.42|1023.2|1015.53|1024.62|1016.95|1021.22|1013.55|565
1757775900000|2025-09-13 15:05:00|1023.28|1015.61|1025.98|1018.31|1026.22|1018.55|1023.28|1015.61|345
1757776200000|2025-09-13 15:10:00|1026.01|1018.34|1025.7|1018.03|1027.51|1019.84|1025.7|1018.03|325
1757776500000|2025-09-13 15:15:00|1025.68|1018.01|1027.75|1020.08|1027.75|1020.08|1025.39|1017.72|314
1757776800000|2025-09-13 15:20:00|1027.87|1020.2|1024.81|1017.14|1029.08|1021.41|1024.5|1016.83|645
1757777100000|2025-09-13 15:25:00|1024.79|1017.12|1023.94|1016.27|1025.77|1018.1|1022.47|1014.8|508
1757777400000|2025-09-13 15:30:00|1023.99|1016.32|1018.94|1011.27|1024.25|1016.58|1017.77|1010.1|676
1757777700000|2025-09-13 15:35:00|1018.92|1011.25|1015.28|1007.61|1020.16|1012.49|1014.34|1006.67|590
1757778000000|2025-09-13 15:40:00|1015.24|1007.57|1015.66|1007.99|1016.66|1008.99|1012.09|1004.42|671
1757778300000|2025-09-13 15:45:00|1015.7|1008.03|1013.49|1005.82|1017.42|1009.75|1013.1|1005.43|465
1757778600000|2025-09-13 15:50:00|1013.45|1005.78|1015.34|1007.67|1015.46|1007.79|1013.45|1005.78|395
1757778900000|2025-09-13 15:55:00|1015.31|1007.64|1015.59|1007.92|1015.9|1008.23|1014.81|1007.14|211
1757779200000|2025-09-13 16:00:00|1015.55|1007.88|1018.54|1010.87|1019.8|1012.13|1015.04|1007.37|390
1757779500000|2025-09-13 16:05:00|1018.56|1010.89|1014.74|1007.07|1019.66|1011.99|1012.67|1005|732
1757779800000|2025-09-13 16:10:00|1014.77|1007.1|1014.56|1006.89|1016.32|1008.65|1012.66|1004.99|797
1757780100000|2025-09-13 16:15:00|1014.57|1006.9|1013.95|1006.28|1014.73|1007.06|1011.37|1003.7|769
1757780400000|2025-09-13 16:20:00|1013.9|1006.23|1014.66|1006.99|1014.68|1007.01|1010.95|1003.28|699
1757780700000|2025-09-13 16:25:00|1014.71|1007.04|1013.34|1005.67|1015.94|1008.27|1012.53|1004.86|593
1757781000000|2025-09-13 16:30:00|1013.31|1005.64|1012.89|1005.22|1015.39|1007.72|1011.83|1004.16|579
1757781300000|2025-09-13 16:35:00|1012.88|1005.21|1010.35|1002.68|1013.18|1005.51|1010.03|1002.36|676
1757781600000|2025-09-13 16:40:00|1010.33|1002.66|1008.96|1001.29|1010.45|1002.78|1005.43|997.76|690
1757781900000|2025-09-13 16:45:00|1008.98|1001.31|1006.58|998.91|1010.41|1002.74|1001.91|994.24|908
1757782200000|2025-09-13 16:50:00|1006.57|998.9|1006.9|999.23|1009.01|1001.34|1006.33|998.66|581
1757782500000|2025-09-13 16:55:00|1006.94|999.27|1006.17|998.5|1007.87|1000.2|1005.37|997.7|639
1757782800000|2025-09-13 17:00:00|1006.1|998.43|1004.82|997.15|1006.78|999.11|1000.4|992.73|889
1757783100000|2025-09-13 17:05:00|1004.76|997.09|1000.36|992.69|1005.94|998.27|1000.13|992.46|684
1757783400000|2025-09-13 17:10:00|1000.41|992.74|997.7|990.03|1004.37|996.7|997.7|990.03|761
1757783700000|2025-09-13 17:15:00|997.64|989.97|1003.18|995.51|1003.58|995.91|997.64|989.97|836
1757784000000|2025-09-13 17:20:00|1003.15|995.48|1006.21|998.54|1006.42|998.75|1002.98|995.31|640
1757784300000|2025-09-13 17:25:00|1006.2|998.53|1004.52|996.85|1006.49|998.82|1004.49|996.82|583
1757784600000|2025-09-13 17:30:00|1004.55|996.88|1009.16|1001.49|1009.49|1001.82|1004.38|996.71|498
1757784900000|2025-09-13 17:35:00|1009.15|1001.48|1007.44|999.77|1009.55|1001.88|1007.44|999.77|458
1757785200000|2025-09-13 17:40:00|1007.38|999.71|1008.59|1000.92|1009.32|1001.65|1007.26|999.59|331
1757785500000|2025-09-13 17:45:00|1008.55|1000.88|1010.24|1002.57|1010.25|1002.58|1008.19|1000.52|296
1757785800000|2025-09-13 17:50:00|1010.23|1002.56|1010.81|1003.14|1011.05|1003.38|1009.84|1002.17|200
1757786100000|2025-09-13 17:55:00|1010.77|1003.1|1009.71|1002.04|1010.87|1003.2|1009.71|1002.04|219
1757786400000|2025-09-13 18:00:00|1009.72|1002.05|1007.2|999.53|1009.72|1002.05|1006.66|998.99|439
1757786700000|2025-09-13 18:05:00|1007.23|999.56|1006.94|999.27|1007.23|999.56|1005.05|997.38|513
1757787000000|2025-09-13 18:10:00|1006.93|999.26|1008.47|1000.8|1008.51|1000.84|1006.56|998.89|432
1757787300000|2025-09-13 18:15:00|1008.39|1000.72|1005.75|998.08|1008.87|1001.2|1005.75|998.08|416
1757787600000|2025-09-13 18:20:00|1005.86|998.19|1008.84|1001.17|1008.84|1001.17|1005.74|998.07|401
1757787900000|2025-09-13 18:25:00|1008.82|1001.15|1009.78|1002.11|1010.42|1002.75|1008.67|1001|261
1757788200000|2025-09-13 18:30:00|1009.76|1002.09|1006.46|998.79|1009.77|1002.1|1006.45|998.78|251
1757788500000|2025-09-13 18:35:00|1006.45|998.78|1007.33|999.66|1007.35|999.68|1006.17|998.5|214
1757788800000|2025-09-13 18:40:00|1007.34|999.67|1008.42|1000.75|1009.35|1001.68|1007.34|999.67|173
1757789100000|2025-09-13 18:45:00|1008.38|1000.71|1007.84|1000.17|1009.03|1001.36|1007.39|999.72|337
1757789400000|2025-09-13 18:50:00|1007.94|1000.27|1008.95|1001.28|1009.06|1001.39|1007.62|999.95|353
1757789700000|2025-09-13 18:55:00|1008.97|1001.3|1010.04|1002.37|1010.39|1002.72|1008.84|1001.17|210
1757790000000|2025-09-13 19:00:00|1010.07|1002.4|1010.7|1003.03|1011.07|1003.4|1009.57|1001.9|367
1757790300000|2025-09-13 19:05:00|1010.71|1003.04|1009.98|1002.31|1010.89|1003.22|1008.11|1000.44|386
1757790600000|2025-09-13 19:10:00|1009.94|1002.27|1009.24|1001.57|1010.53|1002.86|1007.65|999.98|415
1757790900000|2025-09-13 19:15:00|1009.22|1001.55|1007.22|999.55|1009.48|1001.81|1007.1|999.43|469
1757791200000|2025-09-13 19:20:00|1007.2|999.53|1008.33|1000.66|1008.33|1000.66|1006.92|999.25|360
1757791500000|2025-09-13 19:25:00|1008.34|1000.67|1007.85|1000.18|1008.46|1000.79|1007.48|999.81|311
1757791800000|2025-09-13 19:30:00|1007.9|1000.23|1009.88|1002.21|1009.92|1002.25|1007.65|999.98|248
1757792100000|2025-09-13 19:35:00|1009.87|1002.2|1010.21|1002.54|1010.21|1002.54|1009.05|1001.38|395
1757792400000|2025-09-13 19:40:00|1010.19|1002.52|1009.54|1001.87|1010.57|1002.9|1009.46|1001.79|175
1757792700000|2025-09-13 19:45:00|1009.57|1001.9|1009.84|1002.17|1010.86|1003.19|1009.57|1001.9|295
1757793000000|2025-09-13 19:50:00|1009.78|1002.11|1010.34|1002.67|1010.45|1002.78|1009.48|1001.81|315
1757793300000|2025-09-13 19:55:00|1010.38|1002.71|1009.8|1002.13|1010.75|1003.08|1009.8|1002.13|152
1757793600000|2025-09-13 20:00:00|1009.82|1002.15|1012.09|1004.42|1012.17|1004.5|1009.37|1001.7|266
1757793900000|2025-09-13 20:05:00|1012.1|1004.43|1014.67|1007|1014.67|1007|1012.04|1004.37|378
1757794200000|2025-09-13 20:10:00|1014.63|1006.96|1015.13|1007.46|1015.14|1007.47|1013.08|1005.41|251
1757794500000|2025-09-13 20:15:00|1015.14|1007.47|1014.49|1006.82|1015.29|1007.62|1013.42|1005.75|299
1757794800000|2025-09-13 20:20:00|1014.51|1006.84|1013.29|1005.62|1014.61|1006.94|1013.06|1005.39|248
1757795100000|2025-09-13 20:25:00|1013.28|1005.61|1013.83|1006.16|1014.69|1007.02|1013.28|1005.61|145
1757795400000|2025-09-13 20:30:00|1013.8|1006.13|1014.33|1006.66|1015.15|1007.48|1013.1|1005.43|184
1757795700000|2025-09-13 20:35:00|1014.23|1006.56|1011.97|1004.3|1014.23|1006.56|1011.62|1003.95|136
1757796000000|2025-09-13 20:40:00|1011.96|1004.29|1010.76|1003.09|1012.01|1004.34|1010.7|1003.03|154
1757796300000|2025-09-13 20:45:00|1010.77|1003.1|1011.91|1004.24|1011.91|1004.24|1010.61|1002.94|196
1757796600000|2025-09-13 20:50:00|1011.92|1004.25|1012.69|1005.02|1012.69|1005.02|1011.46|1003.79|90
1757796900000|2025-09-13 20:55:00|1012.65|1004.98|1011.5|1003.83|1012.73|1005.06|1011.5|1003.83|123
1757797200000|2025-09-13 21:00:00|1011.49|1003.82|1012.09|1004.42|1012.09|1004.42|1011.1|1003.43|182
1757797500000|2025-09-13 21:05:00|1012.15|1004.48|1014.75|1007.08|1014.78|1007.11|1012.15|1004.48|128
1757797800000|2025-09-13 21:10:00|1014.74|1007.07|1014.9|1007.23|1016.01|1008.34|1014.61|1006.94|125
1757798100000|2025-09-13 21:15:00|1014.88|1007.21|1016.09|1008.42|1016.41|1008.74|1014.68|1007.01|306
1757798400000|2025-09-13 21:20:00|1016.1|1008.43|1016.5|1008.83|1017.7|1010.03|1015.85|1008.18|280
1757798700000|2025-09-13 21:25:00|1016.47|1008.8|1013.53|1005.86|1016.98|1009.31|1013.42|1005.75|263
1757799000000|2025-09-13 21:30:00|1013.51|1005.84|1013.21|1005.54|1013.64|1005.97|1012.73|1005.06|98
1757799300000|2025-09-13 21:35:00|1013.28|1005.61|1012.29|1004.62|1013.48|1005.81|1012.14|1004.47|90
1757799600000|2025-09-13 21:40:00|1012.2|1004.53|1012.13|1004.46|1012.54|1004.87|1011.69|1004.02|110
1757799900000|2025-09-13 21:45:00|1012.12|1004.45|1011.39|1003.72|1012.21|1004.54|1010.61|1002.94|166
1757800200000|2025-09-13 21:50:00|1011.37|1003.7|1012.27|1004.6|1012.33|1004.66|1011.37|1003.7|107
1757800500000|2025-09-13 21:55:00|1012.28|1004.61|1013.21|1005.54|1013.35|1005.68|1012.27|1004.6|155
1757800800000|2025-09-13 22:00:00|1013.2|1005.53|1013.19|1005.52|1013.52|1005.85|1012.22|1004.55|253
1757801100000|2025-09-13 22:05:00|1013.17|1005.5|1013.82|1006.15|1014.16|1006.49|1012.59|1004.92|243
1757801400000|2025-09-13 22:10:00|1013.84|1006.17|1014.67|1007|1015|1007.33|1013.44|1005.77|194
1757801700000|2025-09-13 22:15:00|1014.65|1006.98|1012.07|1004.4|1014.65|1006.98|1011.82|1004.15|317
1757802000000|2025-09-13 22:20:00|1012.11|1004.44|1013.39|1005.72|1013.56|1005.89|1012.08|1004.41|327
1757802300000|2025-09-13 22:25:00|1013.43|1005.76|1013.38|1005.71|1013.54|1005.87|1012.89|1005.22|227
1757802600000|2025-09-13 22:30:00|1013.4|1005.73|1012.22|1004.55|1013.4|1005.73|1012.22|1004.55|183
1757802900000|2025-09-13 22:35:00|1012.19|1004.52|1011.37|1003.7|1012.19|1004.52|1010.52|1002.85|177
1757803200000|2025-09-13 22:40:00|1011.31|1003.64|1011.52|1003.85|1011.76|1004.09|1010.76|1003.09|197
1757803500000|2025-09-13 22:45:00|1011.53|1003.86|1010.41|1002.74|1011.67|1004|1009.82|1002.15|262
1757803800000|2025-09-13 22:50:00|1010.42|1002.75|1011.22|1003.55|1011.57|1003.9|1010.42|1002.75|275
1757804100000|2025-09-13 22:55:00|1011.24|1003.57|1011.54|1003.87|1011.82|1004.15|1011.07|1003.4|192
1757804400000|2025-09-13 23:00:00|1011.56|1003.89|1014.69|1007.02|1014.91|1007.24|1011.5|1003.83|242
1757804700000|2025-09-13 23:05:00|1014.67|1007|1014.13|1006.46|1014.69|1007.02|1013.38|1005.71|231
1757805000000|2025-09-13 23:10:00|1014.15|1006.48|1014.64|1006.97|1014.92|1007.25|1013.53|1005.86|203
1757805300000|2025-09-13 23:15:00|1014.6|1006.93|1016.19|1008.52|1016.27|1008.6|1014.12|1006.45|303
1757805600000|2025-09-13 23:20:00|1016.18|1008.51|1015.97|1008.3|1016.88|1009.21|1015.88|1008.21|302
1757805900000|2025-09-13 23:25:00|1015.99|1008.32|1013.94|1006.27|1016|1008.33|1013.77|1006.1|329
1757806200000|2025-09-13 23:30:00|1013.95|1006.28|1013.25|1005.58|1014.52|1006.85|1013.06|1005.39|336
1757806500000|2025-09-13 23:35:00|1013.28|1005.61|1013.9|1006.23|1014.05|1006.38|1012.9|1005.23|275
1757806800000|2025-09-13 23:40:00|1013.83|1006.16|1015.1|1007.43|1015.11|1007.44|1013.36|1005.69|180
1757807100000|2025-09-13 23:45:00|1015.15|1007.48|1015.78|1008.11|1015.82|1008.15|1014.67|1007|123
1757807400000|2025-09-13 23:50:00|1015.75|1008.08|1016.39|1008.72|1016.4|1008.73|1015.72|1008.05|175
1757807700000|2025-09-13 23:55:00|1016.42|1008.75|1016.61|1008.94|1017.14|1009.47|1016.26|1008.59|128
1757808000000|2025-09-14 00:00:00|1016.42|1008.75|1016.35|1008.68|1016.93|1009.26|1015.37|1007.7|387
1757808300000|2025-09-14 00:05:00|1016.34|1008.67|1017.29|1009.62|1017.32|1009.65|1016.15|1008.48|400
1757808600000|2025-09-14 00:10:00|1017.22|1009.55|1016.34|1008.67|1017.22|1009.55|1015.68|1008.01|321
1757808900000|2025-09-14 00:15:00|1016.35|1008.68|1015.21|1007.54|1016.81|1009.14|1014.96|1007.29|452
1757809200000|2025-09-14 00:20:00|1015.19|1007.52|1014.55|1006.88|1015.44|1007.77|1013.81|1006.14|432
1757809500000|2025-09-14 00:25:00|1014.54|1006.87|1013.88|1006.21|1014.55|1006.88|1013.65|1005.98|365
1757809800000|2025-09-14 00:30:00|1013.93|1006.26|1014.6|1006.93|1015.07|1007.4|1013.5|1005.83|328
1757810100000|2025-09-14 00:35:00|1014.56|1006.89|1014.68|1007.01|1015.01|1007.34|1014.06|1006.39|288
1757810400000|2025-09-14 00:40:00|1014.7|1007.03|1013.11|1005.44|1014.75|1007.08|1013.04|1005.37|198
1757810700000|2025-09-14 00:45:00|1013.27|1005.6|1010.04|1002.37|1013.27|1005.6|1009.44|1001.77|333
1757811000000|2025-09-14 00:50:00|1010.01|1002.34|1007.58|999.91|1010.01|1002.34|1005.95|998.28|418
1757811300000|2025-09-14 00:55:00|1007.57|999.9|1008.4|1000.73|1009.76|1002.09|1007.53|999.86|283
1757811600000|2025-09-14 01:00:00|1008.41|1000.74|1005.9|998.23|1008.41|1000.74|1003.62|995.95|580
1757811900000|2025-09-14 01:05:00|1005.92|998.25|1003.14|995.47|1006.16|998.49|1003.14|995.47|579
1757812200000|2025-09-14 01:10:00|1003.12|995.45|1000.72|993.05|1003.15|995.48|1000.7|993.03|401
1757812500000|2025-09-14 01:15:00|1000.74|993.07|1003.2|995.53|1003.35|995.68|1000.7|993.03|547
1757812800000|2025-09-14 01:20:00|1003.1|995.43|999.4|991.73|1003.18|995.51|999.31|991.64|567
1757813100000|2025-09-14 01:25:00|999.42|991.75|1002.67|995|1002.94|995.27|999.42|991.75|351
1757813400000|2025-09-14 01:30:00|1002.66|994.99|1003.35|995.68|1003.84|996.17|1001.58|993.91|417
1757813700000|2025-09-14 01:35:00|1003.43|995.76|1003.22|995.55|1004.22|996.55|1003.1|995.43|394
1757814000000|2025-09-14 01:40:00|1003.23|995.56|1003.86|996.19|1004.99|997.32|1003.22|995.55|341
1757814300000|2025-09-14 01:45:00|1003.89|996.22|1004.74|997.07|1007.04|999.37|1002.59|994.92|474
1757814600000|2025-09-14 01:50:00|1004.73|997.06|1005.07|997.4|1006.62|998.95|1004.52|996.85|469
1757814900000|2025-09-14 01:55:00|1005.05|997.38|1007.14|999.47|1007.49|999.82|1004.52|996.85|376
1757815200000|2025-09-14 02:00:00|1007.16|999.49|1007.14|999.47|1008.2|1000.53|1006.09|998.42|399
1757815500000|2025-09-14 02:05:00|1007.12|999.45|1010.8|1003.13|1010.82|1003.15|1006.8|999.13|392
1757815800000|2025-09-14 02:10:00|1010.82|1003.15|1014.49|1006.82|1014.76|1007.09|1010.71|1003.04|352
1757816100000|2025-09-14 02:15:00|1014.5|1006.83|1012.35|1004.68|1015.2|1007.53|1011.58|1003.91|450
1757816400000|2025-09-14 02:20:00|1012.54|1004.87|1014.11|1006.44|1014.84|1007.17|1012.54|1004.87|290
1757816700000|2025-09-14 02:25:00|1014.12|1006.45|1012.93|1005.26|1014.22|1006.55|1012.19|1004.52|283
1757817000000|2025-09-14 02:30:00|1012.96|1005.29|1011.63|1003.96|1012.96|1005.29|1010.54|1002.87|321
1757817300000|2025-09-14 02:35:00|1011.61|1003.94|1008.25|1000.58|1011.61|1003.94|1007.39|999.72|472
1757817600000|2025-09-14 02:40:00|1008.23|1000.56|1008.31|1000.64|1010|1002.33|1007.63|999.96|348
1757817900000|2025-09-14 02:45:00|1008.34|1000.67|1008.94|1001.27|1010.08|1002.41|1007.11|999.44|436
1757818200000|2025-09-14 02:50:00|1008.95|1001.28|1012.14|1004.47|1012.57|1004.9|1008.47|1000.8|481
1757818500000|2025-09-14 02:55:00|1012.12|1004.45|1011.33|1003.66|1013.01|1005.34|1010.44|1002.77|443
1757818800000|2025-09-14 03:00:00|1011.37|1003.7|1011.49|1003.82|1012.73|1005.06|1010.43|1002.76|631
1757819100000|2025-09-14 03:05:00|1011.48|1003.81|1009.09|1001.42|1011.48|1003.81|1008.33|1000.66|674
1757819400000|2025-09-14 03:10:00|1009.1|1001.43|1007.66|999.99|1009.53|1001.86|1007.2|999.53|534
1757819700000|2025-09-14 03:15:00|1007.69|1000.02|1006.9|999.23|1008.25|1000.58|1005.78|998.11|577
1757820000000|2025-09-14 03:20:00|1006.88|999.21|1006.22|998.55|1007.05|999.38|1004.44|996.77|491
1757820300000|2025-09-14 03:25:00|1006.2|998.53|1005.18|997.51|1006.71|999.04|1004.82|997.15|497
1757820600000|2025-09-14 03:30:00|1005.17|997.5|1006.33|998.66|1006.46|998.79|1004.43|996.76|512
1757820900000|2025-09-14 03:35:00|1006.39|998.72|1005.51|997.84|1006.52|998.85|1004.52|996.85|562
1757821200000|2025-09-14 03:40:00|1005.52|997.85|1004.98|997.31|1006.49|998.82|1004.89|997.22|470
1757821500000|2025-09-14 03:45:00|1005.01|997.34|1004.71|997.04|1005.66|997.99|1004.28|996.61|393
1757821800000|2025-09-14 03:50:00|1004.66|996.99|1002.64|994.97|1004.73|997.06|1002.59|994.92|451
1757822100000|2025-09-14 03:55:00|1002.68|995.01|952.26|944.59|1002.83|995.16|908.09|900.42|873
1757822400000|2025-09-14 04:00:00|952.54|944.87|963.17|955.5|980.64|968.18|948.2|940.53|1005
1757822700000|2025-09-14 04:05:00|963.15|955.48|960.27|952.6|963.75|956.08|959.14|951.47|692
1757823000000|2025-09-14 04:10:00|960.28|952.61|958.95|951.28|961.22|953.55|956.66|948.99|661
1757823300000|2025-09-14 04:15:00|958.97|951.3|955.98|948.31|958.97|951.3|953.98|946.31|645
1757823600000|2025-09-14 04:20:00|955.95|948.28|958.15|950.48|958.25|950.58|951.54|943.87|490
1757823900000|2025-09-14 04:25:00|958.13|950.46|961.57|953.9|962.91|955.24|958|950.33|493
1757824200000|2025-09-14 04:30:00|961.6|953.93|961.76|954.09|963.82|956.15|960.11|952.44|532
1757824500000|2025-09-14 04:35:00|961.78|954.11|963.51|955.84|963.73|956.06|961.31|953.64|468
1757824800000|2025-09-14 04:40:00|963.54|955.87|964.79|957.12|965.09|957.42|963.13|955.46|378
1757825100000|2025-09-14 04:45:00|964.82|957.15|966.17|958.5|967.68|960.01|963.38|955.71|492
1757825400000|2025-09-14 04:50:00|966.18|958.51|963.56|955.89|966.39|958.72|963.53|955.86|443
1757825700000|2025-09-14 04:55:00|963.64|955.97|962.9|955.23|964.49|956.82|962.3|954.63|474
1757826000000|2025-09-14 05:00:00|962.86|955.19|967.5|959.83|967.83|960.16|962.77|955.1|452
1757826300000|2025-09-14 05:05:00|967.37|959.7|969.81|962.14|969.83|962.16|967.18|959.51|282
1757826600000|2025-09-14 05:10:00|969.79|962.12|970.29|962.62|970.73|963.06|969.31|961.64|205
1757826900000|2025-09-14 05:15:00|970.34|962.67|970.47|962.8|970.78|963.11|969.32|961.65|229
1757827200000|2025-09-14 05:20:00|970.44|962.77|969.75|962.08|970.54|962.87|969.43|961.76|169
1757827500000|2025-09-14 05:25:00|969.72|962.05|970.29|962.62|970.5|962.83|969.39|961.72|185
1757827800000|2025-09-14 05:30:00|970.25|962.58|970.39|962.72|970.89|963.22|968.39|960.72|193
1757828100000|2025-09-14 05:35:00|970.38|962.71|972.22|964.55|972.79|965.12|970.25|962.58|253
1757828400000|2025-09-14 05:40:00|972.26|964.59|971.76|964.09|973.78|966.11|971.67|964|205
1757828700000|2025-09-14 05:45:00|971.58|963.91|973.24|965.57|973.74|966.07|971.58|963.91|223
1757829000000|2025-09-14 05:50:00|973.26|965.59|975.93|968.26|975.97|968.3|972.53|964.86|162
1757829300000|2025-09-14 05:55:00|975.97|968.3|977.8|970.13|978.33|970.66|975.97|968.3|210
1757829600000|2025-09-14 06:00:00|978.12|970.45|979.24|971.57|980.89|973.22|978.12|970.45|310
1757829900000|2025-09-14 06:05:00|979.23|971.56|977.4|969.73|980.85|973.18|977.27|969.6|337
1757830200000|2025-09-14 06:10:00|977.41|969.74|976.76|969.09|977.43|969.76|975.09|967.42|278
1757830500000|2025-09-14 06:15:00|976.77|969.1|977.57|969.9|979.11|971.44|976.59|968.92|328
1757830800000|2025-09-14 06:20:00|977.52|969.85|975.98|968.31|977.62|969.95|974.34|966.67|332
1757831100000|2025-09-14 06:25:00|976|968.33|976.78|969.11|976.88|969.21|974.49|966.82|306
1757831400000|2025-09-14 06:30:00|976.76|969.09|975.83|968.16|977.57|969.9|975.47|967.8|448
1757831700000|2025-09-14 06:35:00|975.79|968.12|976.55|968.88|977.3|969.63|973.55|965.88|452
1757832000000|2025-09-14 06:40:00|976.56|968.89|973.29|965.62|976.67|969|972.94|965.27|316
1757832300000|2025-09-14 06:45:00|973.28|965.61|974.06|966.39|974.26|966.59|971.44|963.77|446
1757832600000|2025-09-14 06:50:00|974.07|966.4|977.4|969.73|977.65|969.98|974.06|966.39|276
1757832900000|2025-09-14 06:55:00|977.39|969.72|976.68|969.01|977.59|969.92|976.16|968.49|306
1757833200000|2025-09-14 07:00:00|976.62|968.95|973.49|965.82|977.52|969.85|973.08|965.41|542
1757833500000|2025-09-14 07:05:00|973.5|965.83|975.84|968.17|976.57|968.9|973.46|965.79|447
1757833800000|2025-09-14 07:10:00|975.85|968.18|975.78|968.11|976.15|968.48|974.58|966.91|400
1757834100000|2025-09-14 07:15:00|975.79|968.12|973.92|966.25|976.05|968.38|973.63|965.96|384
1757834400000|2025-09-14 07:20:00|973.94|966.27|975.88|968.21|976.01|968.34|973.91|966.24|293
1757834700000|2025-09-14 07:25:00|975.89|968.22|975.92|968.25|976.89|969.22|975.42|967.75|275
1757835000000|2025-09-14 07:30:00|975.9|968.23|978.76|971.09|978.8|971.13|975.78|968.11|334
1757835300000|2025-09-14 07:35:00|978.69|971.02|977.95|970.28|978.7|971.03|977.23|969.56|326
1757835600000|2025-09-14 07:40:00|977.99|970.32|976.34|968.67|978.24|970.57|976.29|968.62|284
1757835900000|2025-09-14 07:45:00|976.4|968.73|975.14|967.47|977.92|970.25|974.82|967.15|492
1757836200000|2025-09-14 07:50:00|975.22|967.55|974.77|967.1|975.25|967.58|971.61|963.94|485
1757836500000|2025-09-14 07:55:00|974.78|967.11|973.47|965.8|974.78|967.11|973.18|965.51|363
1757836800000|2025-09-14 08:00:00|973.49|965.82|972.67|965|973.49|965.82|971.13|963.46|374
1757837100000|2025-09-14 08:05:00|972.71|965.04|972.78|965.11|972.81|965.14|970.37|962.7|504
1757837400000|2025-09-14 08:10:00|972.79|965.12|973.07|965.4|973.8|966.13|972.08|964.41|341
1757837700000|2025-09-14 08:15:00|973.05|965.38|971.71|964.04|973.1|965.43|970.54|962.87|385
1757838000000|2025-09-14 08:20:00|971.74|964.07|973.63|965.96|973.68|966.01|971.74|964.07|300
1757838300000|2025-09-14 08:25:00|973.62|965.95|972.45|964.78|974.13|966.46|972.32|964.65|274
1757838600000|2025-09-14 08:30:00|972.42|964.75|976.21|968.54|976.21|968.54|972.38|964.71|303
1757838900000|2025-09-14 08:35:00|976.18|968.51|977.05|969.38|977.69|970.02|976.14|968.47|222
1757839200000|2025-09-14 08:40:00|977.1|969.43|977.33|969.66|978.26|970.59|977.07|969.4|252
1757839500000|2025-09-14 08:45:00|977.27|969.6|976.79|969.12|977.94|970.27|976.39|968.72|192
1757839800000|2025-09-14 08:50:00|976.77|969.1|975.36|967.69|976.96|969.29|974.61|966.94|255
1757840100000|2025-09-14 08:55:00|975.35|967.68|975.2|967.53|975.56|967.89|974.42|966.75|271
1757840400000|2025-09-14 09:00:00|975.19|967.52|973.94|966.27|975.19|967.52|973.26|965.59|399
1757840700000|2025-09-14 09:05:00|973.92|966.25|974.86|967.19|975.7|968.03|973.59|965.92|270
1757841000000|2025-09-14 09:10:00|974.85|967.18|975.19|967.52|975.54|967.87|973.8|966.13|369
1757841300000|2025-09-14 09:15:00|975.16|967.49|975.25|967.58|975.26|967.59|973.54|965.87|480
1757841600000|2025-09-14 09:20:00|975.27|967.6|977.99|970.32|978.14|970.47|975.27|967.6|236
1757841900000|2025-09-14 09:25:00|977.92|970.25|977.9|970.23|978.89|971.22|977.8|970.13|291
1757842200000|2025-09-14 09:30:00|977.89|970.22|978.53|970.86|979.19|971.52|977.61|969.94|248
1757842500000|2025-09-14 09:35:00|978.52|970.85|978.64|970.97|979.39|971.72|977.03|969.36|305
1757842800000|2025-09-14 09:40:00|978.69|971.02|976.45|968.78|978.69|971.02|975.77|968.1|254
1757843100000|2025-09-14 09:45:00|976.48|968.81|972.46|964.79|976.79|969.12|971.24|963.57|308
1757843400000|2025-09-14 09:50:00|972.45|964.78|971.58|963.91|973.19|965.52|971.4|963.73|203
1757843700000|2025-09-14 09:55:00|971.56|963.89|971.85|964.18|972.26|964.59|971.25|963.58|235
1757844000000|2025-09-14 10:00:00|971.87|964.2|972.75|965.08|973.1|965.43|971.74|964.07|271
1757844300000|2025-09-14 10:05:00|972.79|965.12|971.88|964.21|973.34|965.67|971.88|964.21|168
1757844600000|2025-09-14 10:10:00|971.9|964.23|968.76|961.09|972.42|964.75|967.9|960.23|213
1757844900000|2025-09-14 10:15:00|968.79|961.12|970.17|962.5|970.19|962.52|967.68|960.01|265
1757845200000|2025-09-14 10:20:00|970.19|962.52|969.98|962.31|972.56|964.89|969.64|961.97|291
1757845500000|2025-09-14 10:25:00|970.01|962.34|971.04|963.37|972.1|964.43|969.94|962.27|276
1757845800000|2025-09-14 10:30:00|971|963.33|969.75|962.08|971.25|963.58|969.64|961.97|260
1757846100000|2025-09-14 10:35:00|969.76|962.09|969.36|961.69|970.18|962.51|969.24|961.57|227
1757846400000|2025-09-14 10:40:00|969.34|961.67|969.05|961.38|969.41|961.74|968.21|960.54|136
1757846700000|2025-09-14 10:45:00|969.04|961.37|970.65|962.98|970.82|963.15|968.29|960.62|241
1757847000000|2025-09-14 10:50:00|970.64|962.97|968.72|961.05|970.64|962.97|968.41|960.74|204
1757847300000|2025-09-14 10:55:00|968.69|961.02|968.24|960.57|968.72|961.05|967.95|960.28|92
1757847600000|2025-09-14 11:00:00|968.33|960.66|966.56|958.89|969.34|961.67|966.36|958.69|327
1757847900000|2025-09-14 11:05:00|966.59|958.92|965.16|957.49|967.47|959.8|965.16|957.49|234
1757848200000|2025-09-14 11:10:00|965.19|957.52|965.57|957.9|967.29|959.62|965.19|957.52|164
1757848500000|2025-09-14 11:15:00|965.56|957.89|961.89|954.22|965.97|958.3|960.99|953.32|434
1757848800000|2025-09-14 11:20:00|961.86|954.19|961.1|953.43|963.17|955.5|961.03|953.36|403
1757849100000|2025-09-14 11:25:00|961.14|953.47|958.67|951|961.19|953.52|958.58|950.91|207
1757849400000|2025-09-14 11:30:00|958.68|951.01|957.8|950.13|959.57|951.9|956.2|948.53|457
1757849700000|2025-09-14 11:35:00|957.83|950.16|958.24|950.57|959.67|952|957.26|949.59|578
1757850000000|2025-09-14 11:40:00|958.22|950.55|955.67|948|958.22|950.55|955.53|947.86|467
1757850300000|2025-09-14 11:45:00|955.71|948.04|957.39|949.72|958.23|950.56|955.7|948.03|384
1757850600000|2025-09-14 11:50:00|957.42|949.75|955.87|948.2|958|950.33|955.61|947.94|396
1757850900000|2025-09-14 11:55:00|955.84|948.17|955.44|947.77|955.88|948.21|954|946.33|339
1757851200000|2025-09-14 12:00:00|955.43|947.76|957.04|949.37|958.14|950.47|955.15|947.48|398
1757851500000|2025-09-14 12:05:00|957.05|949.38|956.89|949.22|958.69|951.02|956.83|949.16|319
1757851800000|2025-09-14 12:10:00|956.99|949.32|958.12|950.45|958.9|951.23|956.92|949.25|361
1757852100000|2025-09-14 12:15:00|958.16|950.49|958.29|950.62|958.69|951.02|957.71|950.04|321
1757852400000|2025-09-14 12:20:00|958.3|950.63|957.63|949.96|958.99|951.32|957.63|949.96|277
1757852700000|2025-09-14 12:25:00|957.64|949.97|958.94|951.27|959.37|951.7|957.46|949.79|190
1757853000000|2025-09-14 12:30:00|958.98|951.31|960.56|952.89|961.33|953.66|958.91|951.24|367
1757853300000|2025-09-14 12:35:00|960.59|952.92|954.37|946.7|960.92|953.25|954.27|946.6|313
1757853600000|2025-09-14 12:40:00|954.39|946.72|953.34|945.67|955.15|947.48|953.34|945.67|507
1757853900000|2025-09-14 12:45:00|953.37|945.7|951.61|943.94|953.72|946.05|950.92|943.25|508
1757854200000|2025-09-14 12:50:00|951.62|943.95|951.43|943.76|951.92|944.25|947.36|939.69|597
1757854500000|2025-09-14 12:55:00|951.44|943.77|953.37|945.7|953.84|946.17|951.24|943.57|415
1757854800000|2025-09-14 13:00:00|953.41|945.74|952.59|944.92|954|946.33|950.54|942.87|536
1757855100000|2025-09-14 13:05:00|952.6|944.93|954.8|947.13|955.09|947.42|952.16|944.49|333
1757855400000|2025-09-14 13:10:00|954.88|947.21|956.75|949.08|956.76|949.09|954.18|946.51|230
1757855700000|2025-09-14 13:15:00|956.78|949.11|954.39|946.72|956.91|949.24|954.31|946.64|413
1757856000000|2025-09-14 13:20:00|954.41|946.74|950.84|943.17|954.41|946.74|950.74|943.07|476
1757856300000|2025-09-14 13:25:00|950.92|943.25|949.67|942|952.02|944.35|948.84|941.17|368
1757856600000|2025-09-14 13:30:00|949.68|942.01|950.14|942.47|950.74|943.07|948.02|940.35|523
1757856900000|2025-09-14 13:35:00|950.16|942.49|950.68|943.01|952.43|944.76|949.46|941.79|301
1757857200000|2025-09-14 13:40:00|950.71|943.04|954.51|946.84|954.51|946.84|950.71|943.04|237
1757857500000|2025-09-14 13:45:00|954.5|946.83|952.25|944.58|954.5|946.83|950.88|943.21|313
1757857800000|2025-09-14 13:50:00|952.37|944.7|952.66|944.99|955.49|947.82|951.95|944.28|255
1757858100000|2025-09-14 13:55:00|952.93|945.26|951.23|943.56|954.07|946.4|948.77|941.1|476
1757858400000|2025-09-14 14:00:00|951.25|943.58|951.22|943.55|953.45|945.78|950.83|943.16|626
1757858700000|2025-09-14 14:05:00|951.23|943.56|953.2|945.53|953.94|946.27|949.57|941.9|596
1757859000000|2025-09-14 14:10:00|953.17|945.5|953.33|945.66|956.43|948.76|953.14|945.47|595
1757859300000|2025-09-14 14:15:00|953.35|945.68|949.72|942.05|953.37|945.7|949.59|941.92|638
1757859600000|2025-09-14 14:20:00|949.64|941.97|948.63|940.96|951.02|943.35|948.44|940.77|503
1757859900000|2025-09-14 14:25:00|948.62|940.95|948.25|940.58|949.2|941.53|946.14|938.47|595
1757860200000|2025-09-14 14:30:00|948.21|940.54|947.51|939.84|950.79|943.12|947.46|939.79|561
1757860500000|2025-09-14 14:35:00|947.53|939.86|946.02|938.35|949.17|941.5|944.48|936.81|868
1757860800000|2025-09-14 14:40:00|946|938.33|942.5|934.83|947.54|939.87|940.41|932.74|879
1757861100000|2025-09-14 14:45:00|942.51|934.84|943.79|936.12|946.19|938.52|941.8|934.13|800
1757861400000|2025-09-14 14:50:00|943.83|936.16|945.27|937.6|946.26|938.59|942.04|934.37|666
1757861700000|2025-09-14 14:55:00|945.37|937.7|947.29|939.62|947.84|940.17|945.37|937.7|457
1757862000000|2025-09-14 15:00:00|947.32|939.65|943.99|936.32|948.03|940.36|943.94|936.27|452
1757862300000|2025-09-14 15:05:00|943.98|936.31|939.68|932.01|944.89|937.22|939.61|931.94|639
1757862600000|2025-09-14 15:10:00|939.69|932.02|943.34|935.67|944.77|937.1|939.16|931.49|642
1757862900000|2025-09-14 15:15:00|943.38|935.71|944.99|937.32|945.4|937.73|943.38|935.71|682
1757863200000|2025-09-14 15:20:00|944.98|937.31|944.41|936.74|946.13|938.46|943.31|935.64|546
1757863500000|2025-09-14 15:25:00|944.42|936.75|942.56|934.89|944.44|936.77|941.52|933.85|474
1757863800000|2025-09-14 15:30:00|942.54|934.87|942.69|935.02|943.46|935.79|941.92|934.25|555
1757864100000|2025-09-14 15:35:00|942.67|935|945.83|938.16|945.93|938.26|941.04|933.37|475
1757864400000|2025-09-14 15:40:00|945.84|938.17|943.95|936.28|945.95|938.28|943.69|936.02|441
1757864700000|2025-09-14 15:45:00|943.94|936.27|942.58|934.91|946.05|938.38|942.38|934.71|553
1757865000000|2025-09-14 15:50:00|942.6|934.93|941.94|934.27|943.02|935.35|941.75|934.08|460
1757865300000|2025-09-14 15:55:00|941.95|934.28|943.25|935.58|943.27|935.6|941.66|933.99|408
1757865600000|2025-09-14 16:00:00|943.23|935.56|946.06|938.39|946.41|938.74|942.1|934.43|587
1757865900000|2025-09-14 16:05:00|946.04|938.37|947.9|940.23|949.14|941.47|945.94|938.27|539
1757866200000|2025-09-14 16:10:00|947.92|940.25|943.59|935.92|947.93|940.26|943.56|935.89|438
1757866500000|2025-09-14 16:15:00|943.5|935.83|943.77|936.1|944.53|936.86|942.19|934.52|561
1757866800000|2025-09-14 16:20:00|943.79|936.12|944.96|937.29|945.69|938.02|943.79|936.12|355
1757867100000|2025-09-14 16:25:00|944.93|937.26|946.28|938.61|946.37|938.7|943.94|936.27|303
1757867400000|2025-09-14 16:30:00|946.24|938.57|946.12|938.45|947.78|940.11|946.04|938.37|429
1757867700000|2025-09-14 16:35:00|946.13|938.46|945.34|937.67|947.34|939.67|945|937.33|421
1757868000000|2025-09-14 16:40:00|945.35|937.68|946.14|938.47|946.37|938.7|945.02|937.35|282
1757868300000|2025-09-14 16:45:00|945.94|938.27|943.87|936.2|945.96|938.29|943.09|935.42|355
1757868600000|2025-09-14 16:50:00|943.88|936.21|944.66|936.99|944.79|937.12|943.35|935.68|356
1757868900000|2025-09-14 16:55:00|944.69|937.02|944.61|936.94|945.43|937.76|944.1|936.43|291
1757869200000|2025-09-14 17:00:00|944.7|937.03|944.36|936.69|945.6|937.93|944.1|936.43|379
1757869500000|2025-09-14 17:05:00|944.35|936.68|946.91|939.24|946.92|939.25|943.97|936.3|275
1757869800000|2025-09-14 17:10:00|946.93|939.26|947.2|939.53|948.42|940.75|945.81|938.14|383
1757870100000|2025-09-14 17:15:00|947.21|939.54|946.81|939.14|948.16|940.49|945.8|938.13|488
1757870400000|2025-09-14 17:20:00|946.8|939.13|948.84|941.17|948.92|941.25|946.5|938.83|432
1757870700000|2025-09-14 17:25:00|948.87|941.2|950.05|942.38|951.73|944.06|948.47|940.8|451
1757871000000|2025-09-14 17:30:00|950.09|942.42|950.25|942.58|951.03|943.36|949.07|941.4|483
1757871300000|2025-09-14 17:35:00|950.23|942.56|951.19|943.52|951.28|943.61|949.47|941.8|400
1757871600000|2025-09-14 17:40:00|951.12|943.45|951.16|943.49|951.89|944.22|950.12|942.45|337
1757871900000|2025-09-14 17:45:00|951.18|943.51|951.15|943.48|952.3|944.63|950.3|942.63|510
1757872200000|2025-09-14 17:50:00|951.18|943.51|949.74|942.07|951.72|944.05|949.7|942.03|309
1757872500000|2025-09-14 17:55:00|949.75|942.08|949.85|942.18|950.09|942.42|948.71|941.04|207
1757872800000|2025-09-14 18:00:00|949.84|942.17|948.86|941.19|950.17|942.5|948.74|941.07|367
1757873100000|2025-09-14 18:05:00|948.84|941.17|948.23|940.56|948.95|941.28|947.54|939.87|394
1757873400000|2025-09-14 18:10:00|948.21|940.54|947.83|940.16|949.2|941.53|947.8|940.13|307
1757873700000|2025-09-14 18:15:00|947.82|940.15|946.78|939.11|948.34|940.67|946.72|939.05|325
1757874000000|2025-09-14 18:20:00|946.8|939.13|945.44|937.77|946.97|939.3|945.44|937.77|159
1757874300000|2025-09-14 18:25:00|945.42|937.75|946.55|938.88|946.55|938.88|944.95|937.28|219
1757874600000|2025-09-14 18:30:00|946.57|938.9|947.5|939.83|947.92|940.25|946.23|938.56|254
1757874900000|2025-09-14 18:35:00|947.47|939.8|947.14|939.47|947.94|940.27|946.8|939.13|191
1757875200000|2025-09-14 18:40:00|947.13|939.46|946.98|939.31|947.46|939.79|946.34|938.67|201
1757875500000|2025-09-14 18:45:00|946.99|939.32|946.47|938.8|947.53|939.86|946.11|938.44|241
1757875800000|2025-09-14 18:50:00|946.49|938.82|947.19|939.52|947.35|939.68|946.1|938.43|176
1757876100000|2025-09-14 18:55:00|947.16|939.49|946.26|938.59|947.16|939.49|945.5|937.83|249
1757876400000|2025-09-14 19:00:00|946.28|938.61|944.24|936.57|946.3|938.63|944.12|936.45|303
1757876700000|2025-09-14 19:05:00|944.32|936.65|945.61|937.94|945.65|937.98|943.87|936.2|233
1757877000000|2025-09-14 19:10:00|945.65|937.98|946.5|938.83|947.39|939.72|945.61|937.94|154
1757877300000|2025-09-14 19:15:00|946.54|938.87|947.45|939.78|947.86|940.19|946.39|938.72|211
1757877600000|2025-09-14 19:20:00|947.49|939.82|946.89|939.22|948.04|940.37|946.52|938.85|200
1757877900000|2025-09-14 19:25:00|946.82|939.15|947.71|940.04|947.96|940.29|946.65|938.98|114
1757878200000|2025-09-14 19:30:00|947.72|940.05|948.82|941.15|948.84|941.17|946.84|939.17|198
1757878500000|2025-09-14 19:35:00|948.86|941.19|947.11|939.44|948.97|941.3|946.96|939.29|250
1757878800000|2025-09-14 19:40:00|947.1|939.43|947.1|939.43|947.68|940.01|946.94|939.27|213
1757879100000|2025-09-14 19:45:00|947.11|939.44|949.53|934.86|950.3|940.44|946.55|934.78|233
1757879400000|2025-09-14 19:50:00|949.29|934.62|948.29|933.62|949.42|934.75|947.83|933.16|223
1757879700000|2025-09-14 19:55:00|948.27|933.6|948.48|933.81|948.91|934.24|947.72|933.05|176
1757880000000|2025-09-14 20:00:00|948.42|933.75|949.91|935.24|950.17|935.5|947.85|933.18|211
1757880300000|2025-09-14 20:05:00|949.9|935.23|950.8|936.13|950.8|936.13|949.9|935.23|124
1757880600000|2025-09-14 20:10:00|950.89|936.22|952.22|937.55|952.52|937.85|950.72|936.05|133
1757880900000|2025-09-14 20:15:00|952.23|937.56|953.27|938.6|953.97|939.3|952.22|937.55|196
1757881200000|2025-09-14 20:20:00|953.26|938.59|950.9|936.23|953.26|938.59|950.6|935.93|269
1757881500000|2025-09-14 20:25:00|950.91|936.24|951.2|936.53|952.17|937.5|950.91|936.24|256
1757881800000|2025-09-14 20:30:00|951.21|936.54|950.71|936.04|951.9|937.23|950.05|935.38|278
1757882100000|2025-09-14 20:35:00|950.9|936.23|950.25|935.58|951.17|936.5|949.49|934.82|352
1757882400000|2025-09-14 20:40:00|950.24|935.57|951.91|937.24|951.91|937.24|950.18|935.51|246
1757882700000|2025-09-14 20:45:00|951.92|937.25|950.16|935.49|951.99|937.32|950.11|935.44|261
1757883000000|2025-09-14 20:50:00|950.15|935.48|950.18|935.51|951.43|936.76|950.11|935.44|202
1757883300000|2025-09-14 20:55:00|950.16|935.49|950.26|935.59|951.17|936.5|950.02|935.35|182
1757883600000|2025-09-14 21:00:00|950.23|935.56|951.28|936.61|951.28|936.61|949.96|935.29|165
1757883900000|2025-09-14 21:05:00|951.08|936.41|948.81|934.14|951.25|936.58|948.8|934.13|269
1757884200000|2025-09-14 21:10:00|948.8|934.13|950.96|936.29|951.05|936.38|947.51|932.84|274
1757884500000|2025-09-14 21:15:00|950.95|936.28|949.16|941.49|951.02|941.52|947.29|935.95|402
1757884800000|2025-09-14 21:20:00|949.19|941.52|950.54|942.87|950.54|942.87|949.19|941.52|372
1757885100000|2025-09-14 21:25:00|950.44|942.77|950.48|942.81|951.4|943.73|950.19|942.52|338
1757885400000|2025-09-14 21:30:00|950.46|942.79|951.39|943.72|951.46|943.79|949.94|942.27|388
1757885700000|2025-09-14 21:35:00|951.43|943.76|952.61|944.94|952.99|945.32|951.39|943.72|293
1757886000000|2025-09-14 21:40:00|952.69|945.02|954.93|947.26|954.99|947.32|951.88|944.21|450
1757886300000|2025-09-14 21:45:00|954.94|947.27|955.34|947.67|956.29|948.62|954.69|947.02|384
1757886600000|2025-09-14 21:50:00|955.27|947.6|952.55|944.88|955.27|947.6|952.44|944.77|411
1757886900000|2025-09-14 21:55:00|952.6|944.93|953.91|946.24|953.99|946.32|952.29|944.62|398
1757887200000|2025-09-14 22:00:00|953.85|946.18|949.29|941.62|954.76|947.09|948.64|940.97|627
1757887500000|2025-09-14 22:05:00|949.27|941.6|946.99|939.32|949.49|941.82|946.88|939.21|485
1757887800000|2025-09-14 22:10:00|946.96|939.29|948.4|940.73|948.49|940.82|946.74|939.07|538
1757888100000|2025-09-14 22:15:00|948.42|940.75|949.67|942|949.69|942.02|947.64|939.97|490
1757888400000|2025-09-14 22:20:00|949.65|941.98|947.02|939.35|949.74|942.07|946.89|939.22|500
1757888700000|2025-09-14 22:25:00|946.99|939.32|947.45|939.78|947.89|940.22|946.96|939.29|425
1757889000000|2025-09-14 22:30:00|947.43|939.76|951.06|943.39|951.59|943.92|947|939.33|462
1757889300000|2025-09-14 22:35:00|951.07|943.4|951.19|943.52|951.85|944.18|950.68|943.01|393
1757889600000|2025-09-14 22:40:00|951.2|943.53|953.58|945.91|953.76|946.09|950.99|943.32|554
1757889900000|2025-09-14 22:45:00|953.57|945.9|955.17|947.5|955.3|947.63|953.09|945.42|452
1757890200000|2025-09-14 22:50:00|955.02|947.35|953.72|946.05|955.42|947.75|953.39|945.72|496
1757890500000|2025-09-14 22:55:00|953.73|946.06|952.87|945.2|954.04|946.37|952.69|945.02|491
1757890800000|2025-09-14 23:00:00|952.85|945.18|951.49|943.82|952.99|945.32|951.49|943.82|485
1757891100000|2025-09-14 23:05:00|951.59|943.92|949.01|941.34|951.7|944.03|948.89|941.22|459
1757891400000|2025-09-14 23:10:00|948.79|941.12|947.59|939.92|949.16|941.49|946.55|938.88|615
1757891700000|2025-09-14 23:15:00|947.58|939.91|947.71|940.04|948.99|941.32|946.36|938.69|624
1757892000000|2025-09-14 23:20:00|947.59|939.92|946.69|939.02|947.78|940.11|945.52|937.85|609
1757892300000|2025-09-14 23:25:00|946.66|938.99|946.02|938.35|947.24|939.57|945.91|938.24|584
1757892600000|2025-09-14 23:30:00|946.09|938.42|945.19|937.52|946.56|938.89|943.59|935.92|736
1757892900000|2025-09-14 23:35:00|945.21|937.54|945.2|937.53|946.15|938.48|944.29|936.62|572
1757893200000|2025-09-14 23:40:00|945.19|937.52|945.65|937.98|945.89|938.22|944.19|936.52|621
1757893500000|2025-09-14 23:45:00|945.7|938.03|944.42|936.75|945.79|938.12|943.89|936.22|670
1757893800000|2025-09-14 23:50:00|944.39|936.72|945.5|937.83|945.84|938.17|944.39|936.72|684
1757894100000|2025-09-14 23:55:00|945.48|937.81|945.39|937.72|946.49|938.82|944.79|937.12|538
1757894400000|2025-09-15 00:00:00|945.45|937.78|944.43|936.76|945.59|937.92|944.03|936.36|642
1757894700000|2025-09-15 00:05:00|944.47|936.8|943.99|936.32|944.89|937.22|943.28|935.61|684
1757895000000|2025-09-15 00:10:00|944.03|936.36|945.79|938.12|946.81|939.14|943.09|935.42|732
1757895300000|2025-09-15 00:15:00|945.71|938.04|945.99|938.32|946.69|939.02|943.29|935.62|745
1757895600000|2025-09-15 00:20:00|946|938.33|947.4|939.73|947.58|939.91|945.3|937.63|688
1757895900000|2025-09-15 00:25:00|947.39|939.72|950.66|942.99|951.05|943.38|947.39|939.72|653
1757896200000|2025-09-15 00:30:00|950.69|943.02|950.01|942.34|951.14|943.47|948.49|940.82|731
1757896500000|2025-09-15 00:35:00|949.96|942.29|947.09|939.42|950.21|942.54|947.09|939.42|687
1757896800000|2025-09-15 00:40:00|947.14|939.47|946.39|938.72|947.14|939.47|946.14|938.47|599
1757897100000|2025-09-15 00:45:00|946.37|938.7|948.33|940.66|948.86|941.19|946.32|938.65|717
1757897400000|2025-09-15 00:50:00|948.28|940.61|946.29|938.62|948.99|941.32|946.09|938.42|644
1757897700000|2025-09-15 00:55:00|946.33|938.66|945.88|938.21|946.38|938.71|945.38|937.71|525
1757898000000|2025-09-15 01:00:00|945.89|938.22|944.33|936.66|946.99|939.32|944.28|936.61|713
1757898300000|2025-09-15 01:05:00|944.23|936.56|941.42|933.75|944.29|936.62|940.84|933.17|849
1757898600000|2025-09-15 01:10:00|941.3|933.63|939.82|932.15|941.62|933.95|939.69|932.02|783
1757898900000|2025-09-15 01:15:00|939.81|932.14|940.87|933.2|941.63|933.96|939.79|932.12|832
1757899200000|2025-09-15 01:20:00|940.85|933.18|940.41|932.74|941.21|933.54|937.39|929.72|805
1757899500000|2025-09-15 01:25:00|940.49|932.82|945.4|937.73|945.69|938.02|940.37|932.7|771
1757899800000|2025-09-15 01:30:00|945.39|937.72|949.44|941.77|950.59|942.92|945.22|937.55|826
1757900100000|2025-09-15 01:35:00|949.42|941.75|950.63|942.96|950.97|943.3|949.05|941.38|726
1757900400000|2025-09-15 01:40:00|950.58|942.91|948.98|941.31|950.99|943.32|948.21|940.54|670
1757900700000|2025-09-15 01:45:00|948.99|941.32|947.2|939.53|950.03|942.36|947.14|939.47|767
1757901000000|2025-09-15 01:50:00|947.25|939.58|946.9|939.23|948.29|940.62|945.57|937.9|647
1757901300000|2025-09-15 01:55:00|946.95|939.28|947.53|939.86|948.06|940.39|946.5|938.83|674
1757901600000|2025-09-15 02:00:00|947.55|939.88|949.3|941.63|950.47|942.8|947.1|939.43|725
1757901900000|2025-09-15 02:05:00|949.32|941.65|949.31|941.64|949.89|942.22|948.88|941.21|673
1757902200000|2025-09-15 02:10:00|949.36|941.69|949.04|941.37|949.49|941.82|947.69|940.02|564
1757902500000|2025-09-15 02:15:00|949.02|941.35|950.44|942.77|950.47|942.8|947.94|940.27|678
1757902800000|2025-09-15 02:20:00|950.09|942.42|948.26|940.59|950.99|943.32|947.89|940.22|709
1757903100000|2025-09-15 02:25:00|948.35|940.68|948.32|940.65|949.12|941.45|947.99|940.32|601
1757903400000|2025-09-15 02:30:00|948.42|940.75|945.16|937.49|948.42|940.75|944.44|936.77|690
1757903700000|2025-09-15 02:35:00|945.14|937.47|946.07|938.4|946.42|938.75|944.69|937.02|625
1757904000000|2025-09-15 02:40:00|946.09|938.42|945.84|938.17|946.09|938.42|944.39|936.72|589
1757904300000|2025-09-15 02:45:00|945.92|938.25|944.68|937.01|946.44|938.77|944.54|936.87|559
1757904600000|2025-09-15 02:50:00|944.69|937.02|946.69|939.02|947.94|940.27|944.68|937.01|536
1757904900000|2025-09-15 02:55:00|946.71|939.04|945.94|938.27|947.42|939.75|945.6|937.93|510
1757905200000|2025-09-15 03:00:00|945.95|938.28|949.29|941.62|949.45|941.78|945.5|937.83|614
1757905500000|2025-09-15 03:05:00|948.99|941.32|951.09|943.42|951.87|944.2|948.89|941.22|623
1757905800000|2025-09-15 03:10:00|951.02|943.35|950.58|942.91|951.48|943.81|950.29|942.62|621
1757906100000|2025-09-15 03:15:00|950.49|942.82|950.58|942.91|951.48|943.81|950.09|942.42|641
1757906400000|2025-09-15 03:20:00|950.51|942.84|949.44|941.77|951.64|943.97|949.29|941.62|633
1757906700000|2025-09-15 03:25:00|949.49|941.82|950.08|942.41|950.29|942.62|948.89|941.22|542
1757907000000|2025-09-15 03:30:00|950.06|942.39|949.25|941.58|950.2|942.53|948.72|941.05|579
1757907300000|2025-09-15 03:35:00|949.29|941.62|950.18|942.51|951.07|943.4|948.99|941.32|504
1757907600000|2025-09-15 03:40:00|950.21|942.54|950.35|942.68|951.96|944.29|949.92|942.25|511
1757907900000|2025-09-15 03:45:00|950.39|942.72|952.34|944.67|952.44|944.77|950.39|942.72|555
1757908200000|2025-09-15 03:50:00|952.37|944.7|953.33|945.66|953.67|946|951.72|944.05|456
1757908500000|2025-09-15 03:55:00|953.3|945.63|952.03|944.36|953.57|945.9|951.98|944.31|518
1757908800000|2025-09-15 04:00:00|952.04|944.37|952.99|945.32|953.28|945.61|951.48|943.81|532
1757909100000|2025-09-15 04:05:00|952.89|945.22|954.08|946.41|954.7|947.03|952.59|944.92|642
1757909400000|2025-09-15 04:10:00|954.07|946.4|952.68|945.01|954.29|946.62|951.88|944.21|622
1757909700000|2025-09-15 04:15:00|952.7|945.03|954.33|946.66|954.33|946.66|951.79|944.12|543
1757910000000|2025-09-15 04:20:00|954.22|946.55|954.49|946.82|956.74|949.07|954.09|946.42|829
1757910300000|2025-09-15 04:25:00|954.54|946.87|956.71|949.04|957.31|949.64|954.33|946.66|707
1757910600000|2025-09-15 04:30:00|956.76|949.09|956.99|949.32|957.43|949.76|955.76|948.09|696
1757910900000|2025-09-15 04:35:00|957|949.33|954.17|946.5|957|949.33|953.93|946.26|541
1757911200000|2025-09-15 04:40:00|954.16|946.49|953.91|946.24|955.39|947.72|953.89|946.22|448
1757911500000|2025-09-15 04:45:00|953.89|946.22|953.12|945.45|954.99|947.32|952.99|945.32|609
1757911800000|2025-09-15 04:50:00|953.1|945.43|951.69|944.02|953.1|945.43|951.58|943.91|439
1757912100000|2025-09-15 04:55:00|951.78|944.11|951.81|944.14|952.49|944.82|951.49|943.82|351
1757912400000|2025-09-15 05:00:00|951.86|944.19|951.72|944.05|952.19|944.52|950.89|943.22|612
1757912700000|2025-09-15 05:05:00|951.69|944.02|954.19|946.52|954.19|946.52|951.68|944.01|502
1757913000000|2025-09-15 05:10:00|954.14|946.47|955.02|947.35|955.61|947.94|953.59|945.92|458
1757913300000|2025-09-15 05:15:00|955.03|947.36|957.31|949.64|957.34|949.67|954.48|946.81|631
1757913600000|2025-09-15 05:20:00|957.74|950.07|956.93|949.26|958.11|950.44|956.7|949.03|711
1757913900000|2025-09-15 05:25:00|956.91|949.24|955.84|948.17|957.02|949.35|954.59|946.92|627
1757914200000|2025-09-15 05:30:00|955.83|948.16|955.69|948.02|956.47|948.8|954.73|947.06|590
1757914500000|2025-09-15 05:35:00|955.74|948.07|955.77|948.1|956.59|948.92|955.32|947.65|465
1757914800000|2025-09-15 05:40:00|955.74|948.07|955.41|947.74|956.5|948.83|955.37|947.7|442
1757915100000|2025-09-15 05:45:00|955.39|947.72|956.83|949.16|956.94|949.27|955.16|947.49|636
1757915400000|2025-09-15 05:50:00|956.81|949.14|956.45|948.78|957.25|949.58|956.36|948.69|597
1757915700000|2025-09-15 05:55:00|956.47|948.8|956.87|949.2|957.29|949.62|956.2|948.53|486
1757916000000|2025-09-15 06:00:00|956.69|949.02|954.23|946.56|956.69|949.02|952.55|944.88|617
1757916300000|2025-09-15 06:05:00|954.27|946.6|955.33|947.66|955.59|947.92|953.38|945.71|557
1757916600000|2025-09-15 06:10:00|955.26|947.59|953.09|945.42|955.29|947.62|952.96|945.29|697
1757916900000|2025-09-15 06:15:00|953.1|945.43|951.01|943.34|953.69|946.02|950.82|943.15|752
1757917200000|2025-09-15 06:20:00|950.97|943.3|949.82|942.15|951.07|943.4|949.74|942.07|539
1757917500000|2025-09-15 06:25:00|949.8|942.13|948.39|940.72|950.21|942.54|948.19|940.52|594
1757917800000|2025-09-15 06:30:00|948.32|940.65|945.27|937.6|949.18|941.51|945.23|937.56|741
1757918100000|2025-09-15 06:35:00|945.38|937.71|945.09|937.42|945.89|938.22|943.99|936.32|723
1757918400000|2025-09-15 06:40:00|945.13|937.46|943.74|936.07|945.13|937.46|941.85|934.18|621
1757918700000|2025-09-15 06:45:00|943.69|936.02|941.62|933.95|943.74|936.07|941.52|933.85|690
1757919000000|2025-09-15 06:50:00|941.63|933.96|939.24|931.57|942.39|934.72|939.24|931.57|585
1757919300000|2025-09-15 06:55:00|939.29|931.62|942.66|934.99|943.53|935.86|938.43|930.76|668
1757919600000|2025-09-15 07:00:00|942.65|934.98|945.34|937.67|945.34|937.67|942.29|934.62|711
1757919900000|2025-09-15 07:05:00|945.1|937.43|944.97|937.3|946.39|938.72|944.85|937.18|558
1757920200000|2025-09-15 07:10:00|944.95|937.28|945.97|938.3|946.7|939.03|944.89|937.22|506
1757920500000|2025-09-15 07:15:00|945.95|938.28|947.73|940.06|949.25|941.58|945.64|937.97|576
1757920800000|2025-09-15 07:20:00|947.81|940.14|943.36|935.69|947.94|940.27|943.29|935.62|538
1757921100000|2025-09-15 07:25:00|943.31|935.64|941.15|933.48|944.42|936.75|940.79|933.12|660
1757921400000|2025-09-15 07:30:00|941.09|933.42|937.66|929.99|941.2|933.53|937.09|929.42|879
1757921700000|2025-09-15 07:35:00|937.68|930.01|933.89|926.22|940|932.33|930.26|922.59|1022
1757922000000|2025-09-15 07:40:00|933.88|926.21|933.12|925.45|935.68|928.01|930.07|922.4|903
1757922300000|2025-09-15 07:45:00|933.14|925.47|931.78|924.11|934.8|927.13|931.38|923.71|921
1757922600000|2025-09-15 07:50:00|931.79|924.12|930.49|922.82|932.79|925.12|930.14|922.47|882
1757922900000|2025-09-15 07:55:00|930.5|922.83|930.76|923.09|932.21|924.54|929.98|922.31|749
1757923200000|2025-09-15 08:00:00|930.7|923.03|922.62|914.95|930.79|923.12|914.54|906.87|1066
1757923500000|2025-09-15 08:05:00|922.6|914.93|922.38|914.71|924.43|916.76|920.67|913|1014
1757923800000|2025-09-15 08:10:00|922.43|914.76|920.73|913.06|923.29|915.62|919.97|912.3|848
1757924100000|2025-09-15 08:15:00|920.72|913.05|918.61|910.94|921.24|913.57|917.08|909.41|907
1757924400000|2025-09-15 08:20:00|918.54|910.87|920.76|913.09|920.82|913.15|915.92|908.25|849
1757924700000|2025-09-15 08:25:00|920.82|913.15|917.28|909.61|921.29|913.62|916.89|909.22|710
1757925000000|2025-09-15 08:30:00|917.27|909.6|915.4|907.73|918.99|911.32|915.24|907.57|770
1757925300000|2025-09-15 08:35:00|915.41|907.74|917.01|909.34|917.09|909.42|914.72|907.05|842
1757925600000|2025-09-15 08:40:00|916.95|909.28|916.28|908.61|916.99|909.32|914.14|906.47|737
1757925900000|2025-09-15 08:45:00|916.32|908.65|911.93|904.26|916.34|908.67|910.64|902.97|863
1757926200000|2025-09-15 08:50:00|912.22|904.55|907.41|899.74|914.14|906.47|907.3|899.63|829
1757926500000|2025-09-15 08:55:00|907.43|899.76|908.55|900.88|910.78|903.11|906.84|899.17|979
1757926800000|2025-09-15 09:00:00|908.54|900.87|911.21|903.54|913.35|905.68|906.41|898.74|1007
1757927100000|2025-09-15 09:05:00|911.33|903.66|913.4|905.73|915.27|907.6|910.89|903.22|907
1757927400000|2025-09-15 09:10:00|913.44|905.77|914.58|906.91|914.94|907.27|913.37|905.7|765
1757927700000|2025-09-15 09:15:00|914.59|906.92|913.03|905.36|914.59|906.92|912.35|904.68|740
1757928000000|2025-09-15 09:20:00|913.09|905.42|917.8|910.13|918.44|910.77|912.54|904.87|712
1757928300000|2025-09-15 09:25:00|917.88|910.21|917.21|909.54|920.29|912.62|917.09|909.42|651
1757928600000|2025-09-15 09:30:00|917.19|909.52|918.18|910.51|919.89|912.22|916.13|908.46|648
1757928900000|2025-09-15 09:35:00|918.04|910.37|918.71|911.04|919.04|911.37|916.5|908.83|663
1757929200000|2025-09-15 09:40:00|918.77|911.1|918.34|910.67|919.39|911.72|917.49|909.82|574
1757929500000|2025-09-15 09:45:00|918.31|910.64|917.49|909.82|918.7|911.03|916.77|909.1|560
1757929800000|2025-09-15 09:50:00|917.5|909.83|919.05|911.38|919.54|911.87|917.39|909.72|591
1757930100000|2025-09-15 09:55:00|918.99|911.32|919.99|912.32|920.04|912.37|918.84|911.17|402
1757930400000|2025-09-15 10:00:00|919.78|912.11|917.7|910.03|920.09|912.42|917.69|910.02|625
1757930700000|2025-09-15 10:05:00|917.84|910.17|914.14|906.47|917.84|910.17|913.75|906.08|662
1757931000000|2025-09-15 10:10:00|914.16|906.49|914.09|906.42|915.33|907.66|913.89|906.22|448
1757931300000|2025-09-15 10:15:00|914.11|906.44|914.61|906.94|915.49|907.82|913.39|905.72|530
1757931600000|2025-09-15 10:20:00|914.72|907.05|917.89|910.22|918.15|910.48|914.49|906.82|525
1757931900000|2025-09-15 10:25:00|917.94|910.27|917.65|909.98|918.77|911.1|917.09|909.42|582
1757932200000|2025-09-15 10:30:00|917.6|909.93|917.74|910.07|918.45|910.78|915.79|908.12|614
1757932500000|2025-09-15 10:35:00|917.79|910.12|918.51|910.84|919.29|911.62|917.19|909.52|529
1757932800000|2025-09-15 10:40:00|918.64|910.97|917.92|910.25|918.64|910.97|916.85|909.18|505
1757933100000|2025-09-15 10:45:00|917.93|910.26|917.83|910.16|917.99|910.32|916.36|908.69|533
1757933400000|2025-09-15 10:50:00|917.84|910.17|919.98|912.31|919.98|912.31|917.81|910.14|575
1757933700000|2025-09-15 10:55:00|919.99|912.32|919.08|911.41|921.09|913.42|918.53|910.86|492
1757934000000|2025-09-15 11:00:00|919.09|911.42|921.33|913.66|921.69|914.02|918.29|910.62|512
1757934300000|2025-09-15 11:05:00|921.39|913.72|917.74|910.07|921.39|913.72|917.54|909.87|574
1757934600000|2025-09-15 11:10:00|917.69|910.02|919.89|912.22|920.19|912.52|917.44|909.77|510
1757934900000|2025-09-15 11:15:00|919.95|912.28|918.71|911.04|919.95|912.28|917.99|910.32|487
1757935200000|2025-09-15 11:20:00|918.79|911.12|916.96|909.29|919.3|911.63|916.96|909.29|641
1757935500000|2025-09-15 11:25:00|916.99|909.32|917.11|909.44|917.72|910.05|915.6|907.93|526
1757935800000|2025-09-15 11:30:00|917.1|909.43|918.69|911.02|918.89|911.22|915.68|908.01|597
1757936100000|2025-09-15 11:35:00|918.64|910.97|918.95|911.28|919.8|912.13|918.19|910.52|520
1757936400000|2025-09-15 11:40:00|918.89|911.22|917.64|909.97|919.44|911.77|917.61|909.94|540
1757936700000|2025-09-15 11:45:00|917.69|910.02|916.79|909.12|917.89|910.22|915.35|907.68|552
1757937000000|2025-09-15 11:50:00|916.72|909.05|918.29|910.62|918.39|910.72|915.94|908.27|354
1757937300000|2025-09-15 11:55:00|918.34|910.67|918.86|911.19|919.56|911.89|918.19|910.52|400
1757937600000|2025-09-15 12:00:00|918.89|911.22|915.92|908.25|918.89|911.22|915.31|907.64|636
1757937900000|2025-09-15 12:05:00|915.94|908.27|915.29|907.62|916.34|908.67|913.47|905.8|507
1757938200000|2025-09-15 12:10:00|915.49|907.82|916.76|909.09|917.81|910.14|914.99|907.32|555
1757938500000|2025-09-15 12:15:00|916.84|909.17|919.23|911.56|919.43|911.76|916.64|908.97|448
1757938800000|2025-09-15 12:20:00|919.15|911.48|919.24|911.57|920.09|912.42|918.34|910.67|595
1757939100000|2025-09-15 12:25:00|919.19|911.52|914.29|906.62|919.4|911.73|914.25|906.58|609
1757939400000|2025-09-15 12:30:00|914.39|906.72|915.29|907.62|915.99|908.32|913.79|906.12|537
1757939700000|2025-09-15 12:35:00|915.24|907.57|916.26|908.59|916.27|908.6|914.86|907.19|361
1757940000000|2025-09-15 12:40:00|916.22|908.55|918.01|910.34|918.24|910.57|915.79|908.12|601
1757940300000|2025-09-15 12:45:00|917.98|910.31|914.59|906.92|918.04|910.37|914.15|906.48|603
1757940600000|2025-09-15 12:50:00|914.41|906.74|915.69|908.02|917.69|910.02|914.19|906.52|602
1757940900000|2025-09-15 12:55:00|915.64|907.97|915.3|907.63|915.74|908.07|913.9|906.23|652
1757941200000|2025-09-15 13:00:00|915.31|907.64|916.79|909.12|916.79|909.12|913.92|906.25|719
1757941500000|2025-09-15 13:05:00|916.55|908.88|914.87|907.2|916.84|909.17|914.61|906.94|561
1757941800000|2025-09-15 13:10:00|914.93|907.26|917.19|909.52|917.69|910.02|914.75|907.08|533
1757942100000|2025-09-15 13:15:00|917.14|909.47|916.49|908.82|917.64|909.97|915.07|907.4|607
1757942400000|2025-09-15 13:20:00|916.51|908.84|915.51|907.84|916.55|908.88|914.32|906.65|488
1757942700000|2025-09-15 13:25:00|915.54|907.87|916.03|908.36|916.82|909.15|914.92|907.25|541
1757943000000|2025-09-15 13:30:00|916.07|908.4|921.08|913.41|921.35|913.68|915.73|908.06|825
1757943300000|2025-09-15 13:35:00|921.07|913.4|914.59|906.92|922.09|914.42|914.5|906.83|911
1757943600000|2025-09-15 13:40:00|914.63|906.96|913.28|905.61|916.25|908.58|912.62|904.95|848
1757943900000|2025-09-15 13:45:00|913.27|905.6|916.34|908.67|918.14|910.47|912.86|905.19|756
1757944200000|2025-09-15 13:50:00|916.33|908.66|920.06|912.39|920.69|913.02|916.29|908.62|735
1757944500000|2025-09-15 13:55:00|920.12|912.45|916.99|909.32|920.19|912.52|916.87|909.2|568
1757944800000|2025-09-15 14:00:00|916.97|909.3|912.77|905.1|917.48|909.81|911.99|904.32|703
1757945100000|2025-09-15 14:05:00|912.84|905.17|912.65|904.98|915.67|908|911.44|903.77|701
1757945400000|2025-09-15 14:10:00|912.63|904.96|917.09|909.42|917.66|909.99|912.29|904.62|790
1757945700000|2025-09-15 14:15:00|917.13|909.46|917.42|909.75|918.3|910.63|914.56|906.89|784
1757946000000|2025-09-15 14:20:00|917.54|909.87|918.74|911.07|919.25|911.58|917.41|909.74|643
1757946300000|2025-09-15 14:25:00|918.71|911.04|922.01|914.34|922.69|915.02|918.49|910.82|585
1757946600000|2025-09-15 14:30:00|921.99|914.32|917.75|910.08|922.01|914.34|917.72|910.05|704
1757946900000|2025-09-15 14:35:00|917.72|910.05|920.37|912.7|920.37|912.7|916.88|909.21|675
1757947200000|2025-09-15 14:40:00|920.27|912.6|922.15|914.48|923.13|915.46|919.99|912.32|703
1757947500000|2025-09-15 14:45:00|922.24|914.57|920.48|912.81|923.11|915.44|919.66|911.99|795
1757947800000|2025-09-15 14:50:00|920.49|912.82|916.07|908.4|920.49|912.82|916.07|908.4|699
1757948100000|2025-09-15 14:55:00|916.08|908.41|915.66|907.99|916.21|908.54|914.77|907.1|631
1757948400000|2025-09-15 15:00:00|915.69|908.02|917.96|910.29|918.54|910.87|915.49|907.82|751
1757948700000|2025-09-15 15:05:00|917.95|910.28|914.69|907.02|917.99|910.32|913.81|906.14|772
1757949000000|2025-09-15 15:10:00|914.71|907.04|913.21|905.54|915.05|907.38|912.69|905.02|640
1757949300000|2025-09-15 15:15:00|913.22|905.55|914.69|907.02|914.79|907.12|911.37|903.7|734
1757949600000|2025-09-15 15:20:00|914.63|906.96|915.09|907.42|915.84|908.17|913.69|906.02|751
1757949900000|2025-09-15 15:25:00|915.1|907.43|915.89|908.22|918.15|910.48|913.53|905.86|789
1757950200000|2025-09-15 15:30:00|916.07|908.4|912.77|905.1|916.14|908.47|910.78|903.11|787
1757950500000|2025-09-15 15:35:00|912.79|905.12|914.34|906.67|915.61|907.94|912.55|904.88|716
1757950800000|2025-09-15 15:40:00|914.37|906.7|912.46|904.79|915.18|907.51|912.28|904.61|730
1757951100000|2025-09-15 15:45:00|912.4|904.73|910.18|902.51|912.48|904.81|909.29|901.62|849
1757951400000|2025-09-15 15:50:00|910.2|902.53|915.5|907.83|915.69|908.02|910.18|902.51|764
1757951700000|2025-09-15 15:55:00|915.51|907.84|916.62|908.95|918.4|910.73|915.51|907.84|672
1757952000000|2025-09-15 16:00:00|916.61|908.94|913.98|906.31|916.61|908.94|913.69|906.02|804
1757952300000|2025-09-15 16:05:00|914|906.33|913.81|906.14|914.29|906.62|909.85|902.18|774
1757952600000|2025-09-15 16:10:00|913.71|906.04|915.38|907.71|915.48|907.81|912.33|904.66|648
1757952900000|2025-09-15 16:15:00|915.39|907.72|911.68|904.01|916.65|908.98|911|903.33|636
1757953200000|2025-09-15 16:20:00|911.69|904.02|912.88|905.21|913.89|906.22|911.67|904|682
1757953500000|2025-09-15 16:25:00|912.85|905.18|912.13|904.46|912.94|905.27|911.19|903.52|619
1757953800000|2025-09-15 16:30:00|912.16|904.49|913.84|906.17|914.38|906.71|911|903.33|582
1757954100000|2025-09-15 16:35:00|913.87|906.2|915.09|907.42|915.4|907.73|912.05|904.38|625
1757954400000|2025-09-15 16:40:00|915.23|907.56|916.93|909.26|916.99|909.32|914.97|907.3|714
1757954700000|2025-09-15 16:45:00|916.91|909.24|914.31|906.64|916.96|909.29|913.25|905.58|700
1757955000000|2025-09-15 16:50:00|914.32|906.65|911.95|904.28|914.32|906.65|911.66|903.99|657
1757955300000|2025-09-15 16:55:00|911.99|904.32|911.82|904.15|912.53|904.86|910.28|902.61|646
1757955600000|2025-09-15 17:00:00|911.8|904.13|911.69|904.02|913.2|905.53|910.93|903.26|726
1757955900000|2025-09-15 17:05:00|911.73|904.06|912.44|904.77|913.04|905.37|910.64|902.97|633
1757956200000|2025-09-15 17:10:00|912.37|904.7|911.9|904.23|914.38|906.71|911.85|904.18|563
1757956500000|2025-09-15 17:15:00|911.89|904.22|911.28|903.61|913.39|905.72|911.08|903.41|694
1757956800000|2025-09-15 17:20:00|911.25|903.58|912.05|904.38|912.74|905.07|910.27|902.6|649
1757957100000|2025-09-15 17:25:00|912.04|904.37|911.71|904.04|912.27|904.6|910.54|902.87|580
1757957400000|2025-09-15 17:30:00|911.7|904.03|911.06|903.39|912.49|904.82|910.89|903.22|595
1757957700000|2025-09-15 17:35:00|911.09|903.42|914.31|906.64|914.7|907.03|910.76|903.09|657
1757958000000|2025-09-15 17:40:00|914.39|906.72|914.13|906.46|915.15|907.48|913.4|905.73|605
1757958300000|2025-09-15 17:45:00|914.16|906.49|913.55|905.88|914.23|906.56|912.18|904.51|563
1757958600000|2025-09-15 17:50:00|913.53|905.86|915.51|907.84|915.73|908.06|913.13|905.46|538
1757958900000|2025-09-15 17:55:00|915.39|907.72|917.41|909.74|917.41|909.74|915.29|907.62|427
1757959200000|2025-09-15 18:00:00|917.32|909.65|915.8|908.13|917.52|909.85|915.39|907.72|754
1757959500000|2025-09-15 18:05:00|915.85|908.18|914.5|906.83|916.72|909.05|914.39|906.72|531
1757959800000|2025-09-15 18:10:00|914.49|906.82|913.79|906.12|914.73|907.06|913.29|905.62|526
1757960100000|2025-09-15 18:15:00|913.82|906.15|912.68|905.01|914.93|907.26|912.64|904.97|543
1757960400000|2025-09-15 18:20:00|912.69|905.02|911.99|904.32|913.23|905.56|911.54|903.87|509
1757960700000|2025-09-15 18:25:00|911.94|904.27|911.41|903.74|912.37|904.7|911.11|903.44|544
1757961000000|2025-09-15 18:30:00|911.4|903.73|913.22|905.55|913.89|906.22|911.18|903.51|500
1757961300000|2025-09-15 18:35:00|913.19|905.52|912.75|905.08|914.34|906.67|912.39|904.72|411
1757961600000|2025-09-15 18:40:00|912.73|905.06|912.06|904.39|913.63|905.96|911.94|904.27|486
1757961900000|2025-09-15 18:45:00|912.03|904.36|913.98|906.31|914.13|906.46|911.99|904.32|430
1757962200000|2025-09-15 18:50:00|913.93|906.26|914.95|907.28|915.02|907.35|912.94|905.27|521
1757962500000|2025-09-15 18:55:00|915.02|907.35|914.13|906.46|915.78|908.11|914.04|906.37|435
1757962800000|2025-09-15 19:00:00|914.08|906.41|915.08|907.41|915.97|908.3|913.98|906.31|392
1757963100000|2025-09-15 19:05:00|915.06|907.39|916.05|908.38|917.18|909.51|915.06|907.39|481
1757963400000|2025-09-15 19:10:00|916.14|908.47|914.73|907.06|916.14|908.47|914.01|906.34|394
1757963700000|2025-09-15 19:15:00|914.74|907.07|913.6|905.93|914.8|907.13|912.94|905.27|441
1757964000000|2025-09-15 19:20:00|913.61|905.94|913.11|905.44|913.63|905.96|912.24|904.57|527
1757964300000|2025-09-15 19:25:00|913.09|905.42|911.81|904.14|913.29|905.62|911.44|903.77|444
1757964600000|2025-09-15 19:30:00|911.86|904.19|914.06|906.39|914.11|906.44|910.29|902.62|518
1757964900000|2025-09-15 19:35:00|914.07|906.4|916.79|909.12|916.97|909.3|914.07|906.4|436
1757965200000|2025-09-15 19:40:00|916.83|909.16|916.38|908.71|917.38|909.71|915.59|907.92|501
1757965500000|2025-09-15 19:45:00|916.37|908.7|917.94|910.27|917.94|910.27|916.19|908.52|450
1757965800000|2025-09-15 19:50:00|917.89|910.22|916.09|908.42|917.89|910.22|915.41|907.74|409
1757966100000|2025-09-15 19:55:00|916.04|908.37|916.19|908.52|916.34|908.67|915.13|907.46|421
1757966400000|2025-09-15 20:00:00|916.24|908.57|916.87|909.2|917.24|909.57|915.48|907.81|493
1757966700000|2025-09-15 20:05:00|916.84|909.17|917.52|909.85|917.65|909.98|916.34|908.67|518
1757967000000|2025-09-15 20:10:00|917.54|909.87|917.59|909.92|918.09|910.42|916.49|908.82|505
1757967300000|2025-09-15 20:15:00|917.6|909.93|919.55|911.88|919.69|912.02|917.09|909.42|416
1757967600000|2025-09-15 20:20:00|919.53|911.86|919.53|911.86|919.59|911.92|917.79|910.12|519
1757967900000|2025-09-15 20:25:00|919.49|911.82|918.48|910.81|919.64|911.97|918.19|910.52|437
1757968200000|2025-09-15 20:30:00|918.47|910.8|919.23|911.56|919.71|912.04|918.4|910.73|543
1757968500000|2025-09-15 20:35:00|919.24|911.57|919.29|911.62|919.54|911.87|918.45|910.78|445
1757968800000|2025-09-15 20:40:00|919.3|911.63|919.44|911.77|919.49|911.82|918.52|910.85|385
1757969100000|2025-09-15 20:45:00|919.45|911.78|919.07|911.4|919.61|911.94|918.44|910.77|634
1757969400000|2025-09-15 20:50:00|919.23|911.56|919.75|912.08|920.25|912.58|918.94|911.27|493
1757969700000|2025-09-15 20:55:00|919.66|911.99|920.11|912.44|920.36|912.69|919.54|911.87|454
1757970000000|2025-09-15 21:00:00|920.13|912.46|919.08|911.41|920.43|912.76|918.7|911.03|250
1757970300000|2025-09-15 21:05:00|919.11|911.44|919.83|912.16|919.89|912.22|918.76|911.09|250
1757970600000|2025-09-15 21:10:00|919.82|912.15|919.07|911.4|920.1|912.43|918.78|911.11|195
1757970900000|2025-09-15 21:15:00|919.06|911.39|919.56|911.89|920.45|912.78|918.81|911.14|168
1757971200000|2025-09-15 21:20:00|919.55|911.88|920.67|913|920.92|913.25|919.46|911.79|159
1757971500000|2025-09-15 21:25:00|920.68|913.01|919.93|912.26|920.87|913.2|919.85|912.18|79
1757971800000|2025-09-15 21:30:00|919.92|912.25|919.83|912.16|920.03|912.36|919.32|911.65|99
1757972100000|2025-09-15 21:35:00|919.85|912.18|919.96|912.29|920.15|912.48|919.71|912.04|49
1757972400000|2025-09-15 21:40:00|919.94|912.27|919.47|911.8|919.94|912.27|919.4|911.73|100
1757972700000|2025-09-15 21:45:00|919.46|911.79|919.69|912.02|919.69|912.02|919.4|911.73|54
1757973000000|2025-09-15 21:50:00|919.71|912.04|920|912.33|920.06|912.39|919.69|912.02|64
1757973300000|2025-09-15 21:55:00|920.01|912.34|920.32|912.65|920.7|913.03|920.01|912.34|155
1757973600000|2025-09-15 22:00:00|920.29|912.62|920.62|912.95|921.54|913.87|919.69|912.02|547
1757973900000|2025-09-15 22:05:00|920.61|912.94|918.72|911.05|920.63|912.96|918.59|910.92|454
1757974200000|2025-09-15 22:10:00|918.73|911.06|919.33|911.66|919.64|911.97|917.94|910.27|577
1757974500000|2025-09-15 22:15:00|919.4|911.73|919.92|912.25|920.04|912.37|918.84|911.17|588
1757974800000|2025-09-15 22:20:00|919.87|912.2|919.04|911.37|920.49|912.82|918.94|911.27|506
1757975100000|2025-09-15 22:25:00|919.03|911.36|919.76|912.09|919.86|912.19|918.84|911.17|443
1757975400000|2025-09-15 22:30:00|919.79|912.12|918.34|910.67|920.19|912.52|918.13|910.46|453
1757975700000|2025-09-15 22:35:00|918.37|910.7|916.84|909.17|918.37|910.7|916.32|908.65|419
1757976000000|2025-09-15 22:40:00|916.87|909.2|917.53|909.86|917.59|909.92|916.72|909.05|309
1757976300000|2025-09-15 22:45:00|917.56|909.89|917.69|910.02|917.99|910.32|917.22|909.55|307
1757976600000|2025-09-15 22:50:00|917.76|910.09|918.1|910.43|918.17|910.5|917.1|909.43|263
1757976900000|2025-09-15 22:55:00|918.13|910.46|917.98|910.31|918.59|910.92|917.68|910.01|260
1757977200000|2025-09-15 23:00:00|917.97|910.3|917.36|909.69|918.22|910.55|917.13|909.46|377
1757977500000|2025-09-15 23:05:00|917.37|909.7|917.42|909.75|917.59|909.92|916.29|908.62|436
1757977800000|2025-09-15 23:10:00|917.45|909.78|917.74|910.07|918.05|910.38|917.38|909.71|325
1757978100000|2025-09-15 23:15:00|917.79|910.12|918.02|910.35|918.49|910.82|917.49|909.82|296
1757978400000|2025-09-15 23:20:00|918.03|910.36|918.94|911.27|919|911.33|917.66|909.99|413
1757978700000|2025-09-15 23:25:00|918.99|911.32|919.24|911.57|919.94|912.27|918.99|911.32|252
1757979000000|2025-09-15 23:30:00|919.19|911.52|918.79|911.12|919.55|911.88|918.27|910.6|401
1757979300000|2025-09-15 23:35:00|918.74|911.07|918.79|911.12|919.09|911.42|918.19|910.52|345
1757979600000|2025-09-15 23:40:00|918.78|911.11|918.94|911.27|919.78|912.11|918.78|911.11|284
1757979900000|2025-09-15 23:45:00|918.99|911.32|918.99|911.32|919.59|911.92|918.49|910.82|303
1757980200000|2025-09-15 23:50:00|919|911.33|920.01|912.34|920.09|912.42|918.69|911.02|275
1757980500000|2025-09-15 23:55:00|920.04|912.37|920.07|912.4|920.75|913.08|920.01|912.34|261
1757980800000|2025-09-16 00:00:00|920.02|912.35|919.47|911.8|920.26|912.59|918.89|911.22|503
1757981100000|2025-09-16 00:05:00|919.56|911.89|919.97|912.3|920.01|912.34|918.69|911.02|378
1757981400000|2025-09-16 00:10:00|919.95|912.28|919.97|912.3|920.14|912.47|919.39|911.72|404
1757981700000|2025-09-16 00:15:00|919.92|912.25|920.51|912.84|920.54|912.87|919.38|911.71|452
1757982000000|2025-09-16 00:20:00|920.39|912.72|918.9|911.23|920.74|913.07|918.78|911.11|519
1757982300000|2025-09-16 00:25:00|918.89|911.22|918.44|910.77|919.44|911.77|917.69|910.02|542
1757982600000|2025-09-16 00:30:00|918.39|910.72|919.08|911.41|920.27|912.6|918.18|910.51|517
1757982900000|2025-09-16 00:35:00|919.09|911.42|919.84|912.17|920.14|912.47|918.88|911.21|485
1757983200000|2025-09-16 00:40:00|919.83|912.16|919.54|911.87|920.1|912.43|919.11|911.44|583
1757983500000|2025-09-16 00:45:00|919.51|911.84|919.24|911.57|920.09|912.42|918.49|910.82|586
1757983800000|2025-09-16 00:50:00|919.29|911.62|917.52|909.85|919.74|912.07|917.29|909.62|547
1757984100000|2025-09-16 00:55:00|917.54|909.87|919.46|911.79|919.49|911.82|917.54|909.87|356
1757984400000|2025-09-16 01:00:00|919.49|911.82|921.33|913.66|921.46|913.79|919.29|911.62|425
1757984700000|2025-09-16 01:05:00|921.29|913.62|921.55|913.88|923.29|915.62|921.09|913.42|524
1757985000000|2025-09-16 01:10:00|921.44|913.77|921.84|914.17|922.92|915.25|921.09|913.42|381
1757985300000|2025-09-16 01:15:00|921.88|914.21|923.24|915.57|923.29|915.62|921.83|914.16|398
1757985600000|2025-09-16 01:20:00|923.27|915.6|923.74|916.07|923.82|916.15|922.84|915.17|349
1757985900000|2025-09-16 01:25:00|923.73|916.06|924.89|917.22|924.92|917.25|923.73|916.06|412
1757986200000|2025-09-16 01:30:00|924.82|917.15|925.01|917.34|926.78|919.11|924.82|917.15|532
1757986500000|2025-09-16 01:35:00|925.05|917.38|920.44|912.77|925.07|917.4|920.38|912.71|621
1757986800000|2025-09-16 01:40:00|920.46|912.79|919.79|912.12|920.73|913.06|919.42|911.75|379
1757987100000|2025-09-16 01:45:00|919.84|912.17|920.27|912.6|921.8|914.13|919.71|912.04|570
1757987400000|2025-09-16 01:50:00|920.26|912.59|918.07|910.4|921.37|913.7|917.71|910.04|658
1757987700000|2025-09-16 01:55:00|918.15|910.48|918.74|911.07|919.05|911.38|917.98|910.31|532
1757988000000|2025-09-16 02:00:00|918.75|911.08|920.08|912.41|920.19|912.52|918.39|910.72|404
1757988300000|2025-09-16 02:05:00|920.11|912.44|921.3|913.63|922.36|914.69|919.7|912.03|564
1757988600000|2025-09-16 02:10:00|921.39|913.72|921.98|914.31|922.54|914.87|921.39|913.72|511
1757988900000|2025-09-16 02:15:00|921.95|914.28|921.79|914.12|924.09|916.42|921.37|913.7|538
1757989200000|2025-09-16 02:20:00|921.81|914.14|922.29|914.62|922.48|914.81|921.19|913.52|412
1757989500000|2025-09-16 02:25:00|922.19|914.52|922.16|914.49|922.89|915.22|921.88|914.21|340
1757989800000|2025-09-16 02:30:00|922.11|914.44|921.93|914.26|922.89|915.22|921.64|913.97|363
1757990100000|2025-09-16 02:35:00|921.96|914.29|920.54|912.87|922.79|915.12|920.41|912.74|319
1757990400000|2025-09-16 02:40:00|920.49|912.82|920.01|912.34|920.79|913.12|919.94|912.27|469
1757990700000|2025-09-16 02:45:00|919.99|912.32|920.89|913.22|920.94|913.27|919.1|911.43|457
1757991000000|2025-09-16 02:50:00|920.9|913.23|918.96|911.29|921.2|913.53|918.83|911.16|478
1757991300000|2025-09-16 02:55:00|918.99|911.32|917.97|910.3|919.29|911.62|917.94|910.27|442
1757991600000|2025-09-16 03:00:00|917.94|910.27|919.15|911.48|919.24|911.57|917.83|910.16|476
1757991900000|2025-09-16 03:05:00|919.24|911.57|917.14|909.47|919.85|912.18|917.14|909.47|603
1757992200000|2025-09-16 03:10:00|917.06|909.39|919.82|912.15|920.87|913.2|916.35|908.68|482
1757992500000|2025-09-16 03:15:00|919.79|912.12|920.69|913.02|920.8|913.13|918.75|911.08|364
1757992800000|2025-09-16 03:20:00|920.59|912.92|918.16|910.49|920.59|912.92|918.16|910.49|370
1757993100000|2025-09-16 03:25:00|918.13|910.46|918.73|911.06|920.52|912.85|918.09|910.42|393
1757993400000|2025-09-16 03:30:00|918.74|911.07|920.62|912.95|921.63|913.96|918.69|911.02|386
1757993700000|2025-09-16 03:35:00|920.63|912.96|919.72|912.05|921.21|913.54|919.1|911.43|410
1757994000000|2025-09-16 03:40:00|919.73|912.06|919.37|911.7|919.86|912.19|919.04|911.37|354
1757994300000|2025-09-16 03:45:00|919.38|911.71|918.39|910.72|919.49|911.82|918.21|910.54|465
1757994600000|2025-09-16 03:50:00|918.37|910.7|916.69|909.02|918.59|910.92|916.46|908.79|412
1757994900000|2025-09-16 03:55:00|916.59|908.92|915.97|908.3|917.63|909.96|915.92|908.25|350
1757995200000|2025-09-16 04:00:00|915.99|908.32|915.55|907.88|916.86|909.19|915.34|907.67|461
1757995500000|2025-09-16 04:05:00|915.56|907.89|912.18|904.51|915.59|907.92|912.09|904.42|496
1757995800000|2025-09-16 04:10:00|912.23|904.56|912.38|904.71|912.38|904.71|910.69|903.02|498
1757996100000|2025-09-16 04:15:00|912.28|904.61|912.48|904.81|912.79|905.12|909.24|901.57|560
1757996400000|2025-09-16 04:20:00|912.49|904.82|915.71|908.04|915.71|908.04|912.46|904.79|413
1757996700000|2025-09-16 04:25:00|915.7|908.03|915.19|907.52|916.29|908.62|915.19|907.52|390
1757997000000|2025-09-16 04:30:00|915.2|907.53|914.12|906.45|915.99|908.32|913.58|905.91|396
1757997300000|2025-09-16 04:35:00|914.11|906.44|911.71|904.04|914.11|906.44|911.11|903.44|409
1757997600000|2025-09-16 04:40:00|911.69|904.02|912.69|905.02|912.69|905.02|910.99|903.32|330
1757997900000|2025-09-16 04:45:00|912.59|904.92|913.05|905.38|914.19|906.52|912.49|904.82|400
1757998200000|2025-09-16 04:50:00|913.03|905.36|912.89|905.22|914.55|906.88|912.59|904.92|379
1757998500000|2025-09-16 04:55:00|912.94|905.27|914.19|906.52|914.79|907.12|912.94|905.27|261
1757998800000|2025-09-16 05:00:00|914.16|906.49|915.44|907.77|915.44|907.77|912.7|905.03|471
1757999100000|2025-09-16 05:05:00|915.42|907.75|917.39|909.72|917.68|910.01|915.39|907.72|582
1757999400000|2025-09-16 05:10:00|917.44|909.77|917.58|909.91|918.53|910.86|916.98|909.31|442
1757999700000|2025-09-16 05:15:00|917.56|909.89|915.88|908.21|919.25|911.58|915.27|907.6|534
1758000000000|2025-09-16 05:20:00|915.84|908.17|916.39|908.72|916.46|908.79|914.59|906.92|430
1758000300000|2025-09-16 05:25:00|916.4|908.73|916.98|909.31|917.73|910.06|916.4|908.73|300
1758000600000|2025-09-16 05:30:00|917|909.33|917.98|910.31|918.33|910.66|916.39|908.72|336
1758000900000|2025-09-16 05:35:00|917.94|910.27|917.68|910.01|918.64|910.97|916.89|909.22|315
1758001200000|2025-09-16 05:40:00|917.71|910.04|918.98|911.31|919.13|911.46|917.64|909.97|295
1758001500000|2025-09-16 05:45:00|919.01|911.34|919.04|911.37|919.73|912.06|917.65|909.98|373
1758001800000|2025-09-16 05:50:00|919.01|911.34|918.79|911.12|919.14|911.47|918.19|910.52|335
1758002100000|2025-09-16 05:55:00|918.88|911.21|918.54|910.87|920.54|912.87|917.22|909.55|430
1758002400000|2025-09-16 06:00:00|918.51|910.84|918.89|911.22|919.6|911.93|918.49|910.82|562
1758002700000|2025-09-16 06:05:00|918.9|911.23|918.13|910.46|918.91|911.24|917.19|909.52|600
1758003000000|2025-09-16 06:10:00|918.14|910.47|919.74|912.07|919.76|912.09|917.95|910.28|385
1758003300000|2025-09-16 06:15:00|919.79|912.12|918.91|911.24|920.54|912.87|918.87|911.2|350
1758003600000|2025-09-16 06:20:00|918.89|911.22|917.21|909.54|919.2|911.53|917.19|909.52|446
1758003900000|2025-09-16 06:25:00|917.2|909.53|915.53|907.86|917.42|909.75|915.34|907.67|344
1758004200000|2025-09-16 06:30:00|915.48|907.81|913.39|905.72|915.69|908.02|912.7|905.03|570
1758004500000|2025-09-16 06:35:00|913.4|905.73|912.89|905.22|914.04|906.37|912.71|905.04|501
1758004800000|2025-09-16 06:40:00|912.71|905.04|913.69|906.02|913.69|906.02|912.13|904.46|485
1758005100000|2025-09-16 06:45:00|913.66|905.99|914.27|906.6|915.11|907.44|912.64|904.97|533
1758005400000|2025-09-16 06:50:00|914.28|906.61|914.56|906.89|915.24|907.57|913.81|906.14|521
1758005700000|2025-09-16 06:55:00|914.53|906.86|914.84|907.17|915.38|907.71|914.43|906.76|350
1758006000000|2025-09-16 07:00:00|914.8|907.13|916.48|908.81|916.61|908.94|914.76|907.09|467
1758006300000|2025-09-16 07:05:00|916.49|908.82|915.53|907.86|917.19|909.52|914.88|907.21|699
1758006600000|2025-09-16 07:10:00|915.5|907.83|916.07|908.4|916.61|908.94|915.26|907.59|625
1758006900000|2025-09-16 07:15:00|916.01|908.34|917.15|909.48|917.25|909.58|915.84|908.17|605
1758007200000|2025-09-16 07:20:00|917.06|909.39|916.9|909.23|917.84|910.17|916.39|908.72|552
1758007500000|2025-09-16 07:25:00|916.89|909.22|917.79|910.12|918.12|910.45|916.89|909.22|399
1758007800000|2025-09-16 07:30:00|917.87|910.2|919.15|911.48|919.22|911.55|916.77|909.1|492
1758008100000|2025-09-16 07:35:00|918.91|911.24|919.16|911.49|920.86|913.19|918.79|911.12|510
1758008400000|2025-09-16 07:40:00|919.14|911.47|919.72|912.05|919.84|912.17|917.74|910.07|383
1758008700000|2025-09-16 07:45:00|919.75|912.08|921.73|914.06|922.05|914.38|919.57|911.9|350
1758009000000|2025-09-16 07:50:00|921.54|913.87|922.19|914.52|922.63|914.96|921.19|913.52|313
1758009300000|2025-09-16 07:55:00|922.09|914.42|921.08|913.41|922.34|914.67|920.27|912.6|363
1758009600000|2025-09-16 08:00:00|921.09|913.42|930.61|922.94|930.76|923.09|921.04|913.37|526
1758009900000|2025-09-16 08:05:00|930.65|922.98|930.86|923.19|930.93|923.26|927.54|919.87|686
1758010200000|2025-09-16 08:10:00|930.88|923.21|933.09|925.42|933.15|925.48|929.91|922.24|593
1758010500000|2025-09-16 08:15:00|933.11|925.44|935.49|927.82|935.79|928.12|932.55|924.88|628
1758010800000|2025-09-16 08:20:00|935.39|927.72|935.29|927.62|935.64|927.97|933.17|925.5|613
1758011100000|2025-09-16 08:25:00|935.17|927.5|932.62|924.95|935.38|927.71|931.99|924.32|521
1758011400000|2025-09-16 08:30:00|932.69|925.02|932.45|924.78|934.98|927.31|931.54|923.87|707
1758011700000|2025-09-16 08:35:00|932.43|924.76|932.85|925.18|933.54|925.87|930.64|922.97|534
1758012000000|2025-09-16 08:40:00|932.84|925.17|931.49|923.82|933.02|925.35|931.39|923.72|397
1758012300000|2025-09-16 08:45:00|931.46|923.79|932.19|924.52|932.66|924.99|930.09|922.42|639
1758012600000|2025-09-16 08:50:00|932.29|924.62|931.3|923.63|933.59|925.92|931.29|923.62|600
1758012900000|2025-09-16 08:55:00|931.29|923.62|936.69|929.02|936.74|929.07|930.87|923.2|530
1758013200000|2025-09-16 09:00:00|936.74|929.07|936.96|929.29|937.18|929.51|935.29|927.62|473
1758013500000|2025-09-16 09:05:00|937.01|929.34|933.13|925.46|937.29|929.62|932.89|925.22|528
1758013800000|2025-09-16 09:10:00|933.17|925.5|933.43|925.76|935.01|927.34|932.74|925.07|549
1758014100000|2025-09-16 09:15:00|933.45|925.78|935.86|928.19|936.28|928.61|932.89|925.22|600
1758014400000|2025-09-16 09:20:00|935.85|928.18|935.78|928.11|938.41|930.74|934.35|926.68|612
1758014700000|2025-09-16 09:25:00|935.84|928.17|934.01|926.34|935.84|928.17|933.54|925.87|616
1758015000000|2025-09-16 09:30:00|933.98|926.31|932.19|924.52|935.04|927.37|930.52|922.85|735
1758015300000|2025-09-16 09:35:00|932.24|924.57|934.35|926.68|937.34|929.67|932.24|924.57|597
1758015600000|2025-09-16 09:40:00|934.37|926.7|933.96|926.29|935.89|928.22|933.64|925.97|635
1758015900000|2025-09-16 09:45:00|933.9|926.23|937.3|929.63|937.68|930.01|933.59|925.92|576
1758016200000|2025-09-16 09:50:00|937.29|929.62|934.21|926.54|937.98|930.31|934.16|926.49|572
1758016500000|2025-09-16 09:55:00|934.22|926.55|936.29|928.62|936.34|928.67|934.14|926.47|525
1758016800000|2025-09-16 10:00:00|936.33|928.66|936.89|929.22|937.7|930.03|934.7|927.03|608
1758017100000|2025-09-16 10:05:00|936.81|929.14|933.45|925.78|937.77|930.1|932.59|924.92|631
1758017400000|2025-09-16 10:10:00|933.5|925.83|933.22|925.55|934.23|926.56|932.39|924.72|516
1758017700000|2025-09-16 10:15:00|933.23|925.56|933.44|925.77|934.83|927.16|931.71|924.04|507
1758018000000|2025-09-16 10:20:00|933.47|925.8|934.99|927.32|935.09|927.42|933.19|925.52|595
1758018300000|2025-09-16 10:25:00|934.94|927.27|933.01|925.34|935.04|927.37|932.84|925.17|534
1758018600000|2025-09-16 10:30:00|932.99|925.32|931.81|924.14|933.99|926.32|931.69|924.02|614
1758018900000|2025-09-16 10:35:00|931.82|924.15|932.07|924.4|932.28|924.61|930.76|923.09|520
1758019200000|2025-09-16 10:40:00|932.04|924.37|930.92|923.25|932.79|925.12|930.89|923.22|498
1758019500000|2025-09-16 10:45:00|930.84|923.17|932.24|924.57|933.54|925.87|930.07|922.4|683
1758019800000|2025-09-16 10:50:00|932.3|924.63|931.6|923.93|933.64|925.97|931.6|923.93|583
1758020100000|2025-09-16 10:55:00|931.65|923.98|930.52|922.85|932.66|924.99|930.46|922.79|594
1758020400000|2025-09-16 11:00:00|930.39|922.72|930.37|922.7|931.81|924.14|930.24|922.57|618
1758020700000|2025-09-16 11:05:00|930.29|922.62|928.9|921.23|930.59|922.92|928.9|921.23|629
1758021000000|2025-09-16 11:10:00|928.94|921.27|928.79|921.12|930.08|922.41|928.61|920.94|447
1758021300000|2025-09-16 11:15:00|928.74|921.07|928.89|921.22|930.59|922.92|928.36|920.69|592
1758021600000|2025-09-16 11:20:00|928.9|921.23|931.52|923.85|931.78|924.11|927.89|920.22|525
1758021900000|2025-09-16 11:25:00|931.5|923.83|931.99|924.32|932.89|925.22|930.87|923.2|471
1758022200000|2025-09-16 11:30:00|931.89|924.22|931.94|924.27|933.66|925.99|931.59|923.92|553
1758022500000|2025-09-16 11:35:00|931.89|924.22|932.14|924.47|932.44|924.77|931.36|923.69|466
1758022800000|2025-09-16 11:40:00|932.17|924.5|932.51|924.84|933.74|926.07|932.14|924.47|349
1758023100000|2025-09-16 11:45:00|932.52|924.85|931.89|924.22|933.69|926.02|931.79|924.12|450
1758023400000|2025-09-16 11:50:00|931.84|924.17|930.88|923.21|933.54|925.87|929.88|922.21|457
1758023700000|2025-09-16 11:55:00|930.89|923.22|932.28|924.61|932.56|924.89|930.59|922.92|289
1758024000000|2025-09-16 12:00:00|932.29|924.62|931.96|924.29|932.39|924.72|931.24|923.57|464
1758024300000|2025-09-16 12:05:00|931.94|924.27|935.26|927.59|935.62|927.95|931.68|924.01|491
1758024600000|2025-09-16 12:10:00|935.24|927.57|933.59|925.92|935.24|927.57|933.14|925.47|572
1758024900000|2025-09-16 12:15:00|933.56|925.89|935.89|928.22|936.5|928.83|933.55|925.88|611
1758025200000|2025-09-16 12:20:00|935.88|928.21|932.94|925.27|935.93|928.26|932.53|924.86|642
1758025500000|2025-09-16 12:25:00|932.9|925.23|933|925.33|933.74|926.07|932.49|924.82|323
1758025800000|2025-09-16 12:30:00|933.04|925.37|933.86|926.19|935.25|927.58|932.77|925.1|712
1758026100000|2025-09-16 12:35:00|933.84|926.17|931.59|923.92|934.58|926.91|931.44|923.77|612
1758026400000|2025-09-16 12:40:00|931.55|923.88|931.09|923.42|932.4|924.73|931.04|923.37|630
1758026700000|2025-09-16 12:45:00|931.14|923.47|932.11|924.44|932.25|924.58|930.44|922.77|576
1758027000000|2025-09-16 12:50:00|932.14|924.47|931.59|923.92|932.8|925.13|931.18|923.51|553
1758027300000|2025-09-16 12:55:00|931.52|923.85|932.22|924.55|933.09|925.42|931.52|923.85|440
1758027600000|2025-09-16 13:00:00|932.29|924.62|933.51|925.84|933.55|925.88|931.15|923.48|600
1758027900000|2025-09-16 13:05:00|933.4|925.73|933.33|925.66|935.11|927.44|933.18|925.51|605
1758028200000|2025-09-16 13:10:00|933.36|925.69|932.09|924.42|933.89|926.22|932.04|924.37|426
1758028500000|2025-09-16 13:15:00|932.19|924.52|935.86|928.19|935.91|928.24|931.48|923.81|641
1758028800000|2025-09-16 13:20:00|935.87|928.2|937.79|930.12|937.79|930.12|935.86|928.19|530
1758029100000|2025-09-16 13:25:00|937.74|930.07|937.49|929.82|938.19|930.52|936.75|929.08|455
1758029400000|2025-09-16 13:30:00|937.37|929.7|934.44|926.77|938.17|930.5|934.08|926.41|734
1758029700000|2025-09-16 13:35:00|934.49|926.82|930.19|922.52|935.29|927.62|929.89|922.22|866
1758030000000|2025-09-16 13:40:00|930.06|922.39|928.79|921.12|932.19|924.52|928.49|920.82|788
1758030300000|2025-09-16 13:45:00|928.8|921.13|924.55|916.88|928.8|921.13|923.11|915.44|884
1758030600000|2025-09-16 13:50:00|924.59|916.92|926.01|918.34|927.06|919.39|923.39|915.72|807
1758030900000|2025-09-16 13:55:00|925.99|918.32|928.62|920.95|929.24|921.57|925.54|917.87|778
1758031200000|2025-09-16 14:00:00|928.6|920.93|924.58|916.91|928.6|920.93|922.97|915.3|702
1758031500000|2025-09-16 14:05:00|924.66|916.99|922.58|914.91|925.01|917.34|921.08|913.41|747
1758031800000|2025-09-16 14:10:00|922.36|914.69|920.09|912.42|922.54|914.87|917.46|909.79|837
1758032100000|2025-09-16 14:15:00|919.94|912.27|916.11|908.44|920.99|913.32|915.69|908.02|678
1758032400000|2025-09-16 14:20:00|916.09|908.42|919.65|911.98|919.79|912.12|914.88|907.21|526
1758032700000|2025-09-16 14:25:00|919.66|911.99|920.07|912.4|920.39|912.72|918.99|911.32|643
1758033000000|2025-09-16 14:30:00|920.09|912.42|918.84|911.17|920.55|912.88|917.34|909.67|527
1758033300000|2025-09-16 14:35:00|918.92|911.25|918.19|910.52|922.09|914.42|918.1|910.43|564
1758033600000|2025-09-16 14:40:00|918.18|910.51|921.83|914.16|922.01|914.34|918.11|910.44|584
1758033900000|2025-09-16 14:45:00|921.76|914.09|923.22|915.55|923.97|916.3|921.59|913.92|570
1758034200000|2025-09-16 14:50:00|923.29|915.62|925.31|917.64|925.66|917.99|923.22|915.55|503
1758034500000|2025-09-16 14:55:00|925.34|917.67|924.99|917.32|925.8|918.13|924.89|917.22|512
1758034800000|2025-09-16 15:00:00|925.03|917.36|920.4|912.73|925.09|917.42|920.22|912.55|629
1758035100000|2025-09-16 15:05:00|920.52|912.85|922.97|915.3|922.99|915.32|919.99|912.32|562
1758035400000|2025-09-16 15:10:00|922.94|915.27|922.15|914.48|923.56|915.89|921.63|913.96|473
1758035700000|2025-09-16 15:15:00|922.09|914.42|924.77|917.1|924.79|917.12|921.95|914.28|443
1758036000000|2025-09-16 15:20:00|924.75|917.08|925.45|917.78|926.82|919.15|924.32|916.65|571
1758036300000|2025-09-16 15:25:00|925.36|917.69|924.92|917.25|927.03|919.36|924.53|916.86|565
1758036600000|2025-09-16 15:30:00|924.99|917.32|924.49|916.82|925.29|917.62|923.43|915.76|615
1758036900000|2025-09-16 15:35:00|924.56|916.89|925.89|918.22|925.91|918.24|924.44|916.77|484
1758037200000|2025-09-16 15:40:00|925.94|918.27|926.35|918.68|926.62|918.95|925.07|917.4|548
1758037500000|2025-09-16 15:45:00|926.29|918.62|924.38|916.71|926.51|918.84|923.97|916.3|606
1758037800000|2025-09-16 15:50:00|924.44|916.77|925.21|917.54|925.29|917.62|923.09|915.42|559
1758038100000|2025-09-16 15:55:00|925.09|917.42|927.55|919.88|927.69|920.02|925.09|917.42|625
1758038400000|2025-09-16 16:00:00|927.59|919.92|925.3|917.63|927.69|920.02|924.03|916.36|666
1758038700000|2025-09-16 16:05:00|925.29|917.62|924.6|916.93|925.34|917.67|922.94|915.27|566
1758039000000|2025-09-16 16:10:00|924.61|916.94|924.08|916.41|926.08|918.41|923.94|916.27|552
1758039300000|2025-09-16 16:15:00|924.14|916.47|924.12|916.45|925.89|918.22|923.31|915.64|691
1758039600000|2025-09-16 16:20:00|924.16|916.49|923.66|915.99|924.99|917.32|922.02|914.35|705
1758039900000|2025-09-16 16:25:00|923.58|915.91|925.17|917.5|925.46|917.79|923.58|915.91|583
1758040200000|2025-09-16 16:30:00|925.14|917.47|926.37|918.7|927.1|919.43|924.91|917.24|623
1758040500000|2025-09-16 16:35:00|926.36|918.69|924.59|916.92|926.39|918.72|924.05|916.38|609
1758040800000|2025-09-16 16:40:00|924.55|916.88|923.96|916.29|925.56|917.89|923.61|915.94|494
1758041100000|2025-09-16 16:45:00|923.91|916.24|926.62|918.95|927.29|919.62|923.91|916.24|627
1758041400000|2025-09-16 16:50:00|926.63|918.96|926.02|918.35|927.26|919.59|925.69|918.02|546
1758041700000|2025-09-16 16:55:00|926.06|918.39|926.68|919.01|926.79|919.12|925.84|918.17|506
1758042000000|2025-09-16 17:00:00|926.72|919.05|928.06|920.39|928.59|920.92|926.44|918.77|717
1758042300000|2025-09-16 17:05:00|928.08|920.41|932.93|925.26|932.93|925.26|928.06|920.39|711
1758042600000|2025-09-16 17:10:00|932.78|925.11|935.14|927.47|935.84|928.17|932.78|925.11|648
1758042900000|2025-09-16 17:15:00|935.19|927.52|937.78|930.11|937.8|930.13|935.08|927.41|525
1758043200000|2025-09-16 17:20:00|937.49|929.82|938.04|930.37|938.24|930.57|936.38|928.71|642
1758043500000|2025-09-16 17:25:00|938.03|930.36|935.77|928.1|938.17|930.5|935.39|927.72|693
1758043800000|2025-09-16 17:30:00|935.74|928.07|936.79|929.12|938.29|930.62|934.33|926.66|730
1758044100000|2025-09-16 17:35:00|936.71|929.04|933.71|926.04|937.41|929.74|931.69|924.02|764
1758044400000|2025-09-16 17:40:00|933.69|926.02|933.59|925.92|934.49|926.82|932.64|924.97|615
1758044700000|2025-09-16 17:45:00|933.56|925.89|932.28|924.61|935.03|927.36|931.81|924.14|623
1758045000000|2025-09-16 17:50:00|932.34|924.67|932|924.33|932.34|924.67|931.14|923.47|633
1758045300000|2025-09-16 17:55:00|931.99|924.32|931.55|923.88|932.89|925.22|931.43|923.76|575
1758045600000|2025-09-16 18:00:00|931.53|923.86|934.79|927.12|935.7|928.03|931.53|923.86|708
1758045900000|2025-09-16 18:05:00|934.81|927.14|933.32|925.65|936.49|928.82|933.11|925.44|699
1758046200000|2025-09-16 18:10:00|933.33|925.66|933.21|925.54|934.19|926.52|932.65|924.98|620
1758046500000|2025-09-16 18:15:00|933.22|925.55|933.79|926.12|933.96|926.29|932.29|924.62|686
1758046800000|2025-09-16 18:20:00|933.81|926.14|932.52|924.85|934.55|926.88|932.3|924.63|607
1758047100000|2025-09-16 18:25:00|932.59|924.92|930.93|923.26|933.49|925.82|930.28|922.61|592
1758047400000|2025-09-16 18:30:00|930.96|923.29|929.27|921.6|931.39|923.72|928.91|921.24|658
1758047700000|2025-09-16 18:35:00|929.28|921.61|928.03|920.36|929.79|922.12|927.85|920.18|493
1758048000000|2025-09-16 18:40:00|928.06|920.39|928.81|921.14|929.24|921.57|927.05|919.38|496
1758048300000|2025-09-16 18:45:00|928.83|921.16|928.91|921.24|930.19|922.52|928.24|920.57|542
1758048600000|2025-09-16 18:50:00|928.9|921.23|929.74|922.07|930.39|922.72|928.63|920.96|548
1758048900000|2025-09-16 18:55:00|929.75|922.08|929.32|921.65|930.99|923.32|929.21|921.54|508
1758049200000|2025-09-16 19:00:00|929.33|921.66|928.84|921.17|930.29|922.62|928.63|920.96|602
1758049500000|2025-09-16 19:05:00|928.75|921.08|927.52|919.85|929.89|922.22|927.52|919.85|640
1758049800000|2025-09-16 19:10:00|927.45|919.78|929.34|921.67|929.34|921.67|926.99|919.32|435
1758050100000|2025-09-16 19:15:00|929.4|921.73|929.79|922.12|930.04|922.37|928.44|920.77|569
1758050400000|2025-09-16 19:20:00|929.83|922.16|930.72|923.05|931.86|924.19|929.83|922.16|570
1758050700000|2025-09-16 19:25:00|930.7|923.03|930.53|922.86|930.74|923.07|929.63|921.96|578
1758051000000|2025-09-16 19:30:00|930.5|922.83|930.54|922.87|931.49|923.82|930.02|922.35|695
1758051300000|2025-09-16 19:35:00|930.59|922.92|931.17|923.5|931.29|923.62|929.61|921.94|712
1758051600000|2025-09-16 19:40:00|931.14|923.47|930.82|923.15|931.45|923.78|930.23|922.56|538
1758051900000|2025-09-16 19:45:00|930.74|923.07|932.29|924.62|933.88|926.21|930.74|923.07|615
1758052200000|2025-09-16 19:50:00|932.26|924.59|932.95|925.28|933.61|925.94|932.26|924.59|592
1758052500000|2025-09-16 19:55:00|932.94|925.27|933.55|925.88|933.96|926.29|932.94|925.27|579
1758052800000|2025-09-16 20:00:00|933.49|925.82|933.19|925.52|933.89|926.22|932.78|925.11|682
1758053100000|2025-09-16 20:05:00|933.15|925.48|933.51|925.84|934.5|926.83|932.79|925.12|553
1758053400000|2025-09-16 20:10:00|933.52|925.85|932.02|924.35|933.52|925.85|931.63|923.96|425
1758053700000|2025-09-16 20:15:00|932.06|924.39|931.45|923.78|932.63|924.96|931.45|923.78|543
1758054000000|2025-09-16 20:20:00|931.44|923.77|932.79|925.12|933.29|925.62|930.5|922.83|480
1758054300000|2025-09-16 20:25:00|932.8|925.13|933.13|925.46|933.19|925.52|931.89|924.22|338
1758054600000|2025-09-16 20:30:00|933.1|925.43|932.08|924.41|933.22|925.55|931.68|924.01|538
1758054900000|2025-09-16 20:35:00|932.1|924.43|932.79|925.12|933.04|925.37|931.73|924.06|534
1758055200000|2025-09-16 20:40:00|932.77|925.1|932.88|925.21|933.14|925.47|931.79|924.12|452
1758055500000|2025-09-16 20:45:00|932.89|925.22|932.86|925.19|933.59|925.92|932.78|925.11|531
1758055800000|2025-09-16 20:50:00|932.84|925.17|934|926.33|934.59|926.92|931.7|924.03|432
1758056100000|2025-09-16 20:55:00|933.93|926.26|934.94|927.27|935|927.33|933.64|925.97|381
1758056400000|2025-09-16 21:00:00|934.95|927.28|935.67|928|935.76|928.09|934.49|926.82|217
1758056700000|2025-09-16 21:05:00|935.68|928.01|938.52|930.85|938.59|930.92|934.82|927.15|270
1758057000000|2025-09-16 21:10:00|938.57|930.9|937.17|929.5|939.71|932.04|937.16|929.49|214
1758057300000|2025-09-16 21:15:00|937.2|929.53|938.81|931.14|939.04|931.37|937.2|929.53|314
1758057600000|2025-09-16 21:20:00|938.82|931.15|938.31|930.64|938.97|931.3|937.57|929.9|161
1758057900000|2025-09-16 21:25:00|938.33|930.66|939.49|931.82|939.49|931.82|938.23|930.56|127
1758058200000|2025-09-16 21:30:00|939.51|931.84|938.43|930.76|941.03|933.36|938.42|930.75|240
1758058500000|2025-09-16 21:35:00|938.44|930.77|938.42|930.75|938.69|931.02|937.84|930.17|136
1758058800000|2025-09-16 21:40:00|938.14|930.47|938.1|930.43|938.38|930.71|937.32|929.65|130
1758059100000|2025-09-16 21:45:00|938.13|930.46|938.82|931.15|939.15|931.48|937.6|929.93|102
1758059400000|2025-09-16 21:50:00|938.83|931.16|939.28|931.61|939.28|931.61|938.57|930.9|78
1758059700000|2025-09-16 21:55:00|939.31|931.64|941.04|933.37|941.12|933.45|939.3|931.63|176
1758060000000|2025-09-16 22:00:00|941.12|933.45|939.52|931.85|941.65|933.98|938.6|930.93|381
1758060300000|2025-09-16 22:05:00|939.79|932.12|942.7|935.03|942.76|935.09|939.79|932.12|424
1758060600000|2025-09-16 22:10:00|942.71|935.04|941.99|934.32|942.94|935.27|941.69|934.02|373
1758060900000|2025-09-16 22:15:00|942.02|934.35|940.5|932.83|942.02|934.35|940.29|932.62|534
1758061200000|2025-09-16 22:20:00|940.44|932.77|941.59|933.92|941.68|934.01|939.78|932.11|387
1758061500000|2025-09-16 22:25:00|941.61|933.94|940.04|932.37|941.87|934.2|939.69|932.02|447
1758061800000|2025-09-16 22:30:00|939.99|932.32|938.69|931.02|940.46|932.79|938.09|930.42|530
1758062100000|2025-09-16 22:35:00|938.75|931.08|940.09|932.42|940.79|933.12|938.09|930.42|342
1758062400000|2025-09-16 22:40:00|940.1|932.43|942.1|934.43|942.1|934.43|939.69|932.02|365
1758062700000|2025-09-16 22:45:00|942.09|934.42|942.69|935.02|943.23|935.56|941.38|933.71|322
1758063000000|2025-09-16 22:50:00|942.7|935.03|942.69|935.02|943.55|935.88|942.09|934.42|433
1758063300000|2025-09-16 22:55:00|942.68|935.01|941.4|933.73|942.89|935.22|941.33|933.66|349
1758063600000|2025-09-16 23:00:00|941.33|933.66|940.08|932.41|941.49|933.82|939.87|932.2|420
1758063900000|2025-09-16 23:05:00|940.07|932.4|940.79|933.12|941.08|933.41|939.26|931.59|350
1758064200000|2025-09-16 23:10:00|940.84|933.17|940.62|932.95|940.97|933.3|939.69|932.02|498
1758064500000|2025-09-16 23:15:00|940.61|932.94|940.63|932.96|942.1|934.43|940.56|932.89|508
1758064800000|2025-09-16 23:20:00|940.64|932.97|938.7|931.03|941.42|933.75|938.64|930.97|553
1758065100000|2025-09-16 23:25:00|938.69|931.02|938.03|930.36|938.72|931.05|937.79|930.12|420
1758065400000|2025-09-16 23:30:00|938.05|930.38|938.49|930.82|939|931.33|937.7|930.03|487
1758065700000|2025-09-16 23:35:00|938.5|930.83|937.6|929.93|938.95|931.28|937.49|929.82|460
1758066000000|2025-09-16 23:40:00|937.65|929.98|935.7|928.03|937.71|930.04|935.61|927.94|188
1758066300000|2025-09-16 23:45:00|935.72|928.05|935.91|928.24|936.29|928.62|935.21|927.54|452
1758066600000|2025-09-16 23:50:00|935.97|928.3|936.42|928.75|936.99|929.32|935.32|927.65|481
1758066900000|2025-09-16 23:55:00|936.44|928.77|936.12|928.45|937.04|929.37|935.99|928.32|447
1758067200000|2025-09-17 00:00:00|936.14|928.47|938.21|930.54|938.74|931.07|936.09|928.42|616
1758067500000|2025-09-17 00:05:00|938.16|930.49|937.85|930.18|938.24|930.57|936.94|929.27|561
1758067800000|2025-09-17 00:10:00|937.86|930.19|937.48|929.81|937.99|930.32|936.37|928.7|553
1758068100000|2025-09-17 00:15:00|937.53|929.86|939.48|931.81|940.06|932.39|937.53|929.86|561
1758068400000|2025-09-17 00:20:00|939.46|931.79|938.83|931.16|939.83|932.16|938.07|930.4|644
1758068700000|2025-09-17 00:25:00|938.8|931.13|938.35|930.68|939.38|931.71|938.19|930.52|613
1758069000000|2025-09-17 00:30:00|938.38|930.71|939.61|931.94|940.18|932.51|937.79|930.12|721
1758069300000|2025-09-17 00:35:00|939.59|931.92|941.34|933.67|942.52|934.85|939.27|931.6|626
1758069600000|2025-09-17 00:40:00|941.33|933.66|942.47|934.8|943.07|935.4|941.19|933.52|484
1758069900000|2025-09-17 00:45:00|942.46|934.79|940.65|932.98|942.49|934.82|939.86|932.19|590
1758070200000|2025-09-17 00:50:00|940.61|932.94|939.93|932.26|940.73|933.06|937.75|930.08|541
1758070500000|2025-09-17 00:55:00|939.94|932.27|939.92|932.25|940.52|932.85|939.09|931.42|509
1758070800000|2025-09-17 01:00:00|939.91|932.24|938.83|931.16|940.84|933.17|938.53|930.86|530
1758071100000|2025-09-17 01:05:00|938.85|931.18|938.82|931.15|939.69|932.02|937.77|930.1|563
1758071400000|2025-09-17 01:10:00|938.78|931.11|939.57|931.9|939.64|931.97|938.28|930.61|523
1758071700000|2025-09-17 01:15:00|939.54|931.87|939.89|932.22|940.39|932.72|937.49|929.82|615
1758072000000|2025-09-17 01:20:00|939.99|932.32|938.98|931.31|940.19|932.52|937.64|929.97|497
1758072300000|2025-09-17 01:25:00|939.03|931.36|938.57|930.9|939.65|931.98|937.52|929.85|502
1758072600000|2025-09-17 01:30:00|938.59|930.92|935.67|928|938.61|930.94|935.67|928|599
1758072900000|2025-09-17 01:35:00|935.63|927.96|936.49|928.82|936.94|929.27|935.34|927.67|559
1758073200000|2025-09-17 01:40:00|936.45|928.78|937.32|929.65|937.95|930.28|936.26|928.59|400
1758073500000|2025-09-17 01:45:00|937.45|929.78|937.21|929.54|937.92|930.25|936.31|928.64|489
1758073800000|2025-09-17 01:50:00|937.24|929.57|936.83|929.16|937.97|930.3|935.99|928.32|511
1758074100000|2025-09-17 01:55:00|936.84|929.17|938.1|930.43|938.18|930.51|936.59|928.92|498
1758074400000|2025-09-17 02:00:00|938.09|930.42|937.51|929.84|938.47|930.8|936.38|928.71|579
1758074700000|2025-09-17 02:05:00|937.59|929.92|937.23|929.56|938.09|930.42|936.89|929.22|538
1758075000000|2025-09-17 02:10:00|937.19|929.52|938.61|930.94|938.84|931.17|937.19|929.52|476
1758075300000|2025-09-17 02:15:00|938.63|930.96|937.06|929.39|938.79|931.12|936.53|928.86|529
1758075600000|2025-09-17 02:20:00|937.09|929.42|937.58|929.91|937.79|930.12|936.42|928.75|542
1758075900000|2025-09-17 02:25:00|937.57|929.9|939.68|932.01|940.45|932.78|937.53|929.86|465
1758076200000|2025-09-17 02:30:00|939.69|932.02|938.99|931.32|941.19|933.52|938.79|931.12|603
1758076500000|2025-09-17 02:35:00|939.07|931.4|942.11|934.44|943|935.33|939.04|931.37|619
1758076800000|2025-09-17 02:40:00|942.09|934.42|941.89|934.22|942.87|935.2|941.48|933.81|534
1758077100000|2025-09-17 02:45:00|941.93|934.26|943.14|935.47|943.46|935.79|940.72|933.05|598
1758077400000|2025-09-17 02:50:00|943.09|935.42|941.42|933.75|944.54|936.87|941.24|933.57|635
1758077700000|2025-09-17 02:55:00|941.44|933.77|940.34|932.67|941.44|933.77|939.54|931.87|545
1758078000000|2025-09-17 03:00:00|940.31|932.64|939.79|932.12|940.6|932.93|938.55|930.88|610
1758078300000|2025-09-17 03:05:00|939.8|932.13|939.69|932.02|940.86|933.19|938.59|930.92|593
1758078600000|2025-09-17 03:10:00|939.73|932.06|940.3|932.63|940.64|932.97|939.29|931.62|559
1758078900000|2025-09-17 03:15:00|940.29|932.62|939.77|932.1|941.24|933.57|939.39|931.72|609
1758079200000|2025-09-17 03:20:00|939.7|932.03|940.27|932.6|941.05|933.38|939.3|931.63|574
1758079500000|2025-09-17 03:25:00|940.29|932.62|938.49|930.82|940.99|933.32|938.19|930.52|597
1758079800000|2025-09-17 03:30:00|938.57|930.9|936.48|928.81|939.01|931.34|936.19|928.52|642
1758080100000|2025-09-17 03:35:00|936.51|928.84|934.39|926.72|937.13|929.46|934.29|926.62|644
1758080400000|2025-09-17 03:40:00|934.34|926.67|934.24|926.57|934.59|926.92|933.53|925.86|508
1758080700000|2025-09-17 03:45:00|934.2|926.53|934.82|927.15|934.94|927.27|933.36|925.69|642
1758081000000|2025-09-17 03:50:00|934.81|927.14|933.32|925.65|934.81|927.14|932.87|925.2|526
1758081300000|2025-09-17 03:55:00|933.24|925.57|933.09|925.42|934.14|926.47|932.64|924.97|465
1758081600000|2025-09-17 04:00:00|933.11|925.44|932.89|925.22|934.62|926.95|932.59|924.92|460
1758081900000|2025-09-17 04:05:00|932.94|925.27|932.94|925.27|934.69|927.02|932.74|925.07|445
1758082200000|2025-09-17 04:10:00|933.03|925.36|932.23|924.56|933.34|925.67|932.21|924.54|461
1758082500000|2025-09-17 04:15:00|932.26|924.59|929.02|921.35|932.54|924.87|928.97|921.3|528
1758082800000|2025-09-17 04:20:00|929.27|921.6|929.24|921.57|929.37|921.7|928.19|920.52|422
1758083100000|2025-09-17 04:25:00|929.23|921.56|928.42|920.75|929.73|922.06|928.29|920.62|344
1758083400000|2025-09-17 04:30:00|928.35|920.68|927.22|919.55|928.42|920.75|927.11|919.44|522
1758083700000|2025-09-17 04:35:00|927.26|919.59|927.71|920.04|927.95|920.28|927.19|919.52|455
1758084000000|2025-09-17 04:40:00|927.74|920.07|926.93|919.26|927.74|920.07|926.39|918.72|442
1758084300000|2025-09-17 04:45:00|926.79|919.12|925.01|917.34|926.94|919.27|924.84|917.17|584
1758084600000|2025-09-17 04:50:00|924.86|917.19|924.5|916.83|925.29|917.62|923.96|916.29|709
1758084900000|2025-09-17 04:55:00|924.52|916.85|925.55|917.88|926.09|918.42|924.29|916.62|523
1758085200000|2025-09-17 05:00:00|925.45|917.78|926.56|918.89|926.91|919.24|924.97|917.3|625
1758085500000|2025-09-17 05:05:00|926.49|918.82|926.84|919.17|927.03|919.36|925.46|917.79|628
1758085800000|2025-09-17 05:10:00|926.85|919.18|927.52|919.85|928.14|920.47|926.81|919.14|496
1758086100000|2025-09-17 05:15:00|927.56|919.89|927.04|919.37|928.41|920.74|926.88|919.21|632
1758086400000|2025-09-17 05:20:00|927.09|919.42|925.43|917.76|927.49|919.82|924.99|917.32|486
1758086700000|2025-09-17 05:25:00|925.45|917.78|925.3|917.63|926.91|919.24|924.89|917.22|582
1758087000000|2025-09-17 05:30:00|925.32|917.65|926.21|918.54|926.71|919.04|925.24|917.57|528
1758087300000|2025-09-17 05:35:00|926.18|918.51|927.29|919.62|927.56|919.89|926.17|918.5|403
1758087600000|2025-09-17 05:40:00|927.33|919.66|927.34|919.67|927.74|920.07|926.29|918.62|499
1758087900000|2025-09-17 05:45:00|927.39|919.72|926.59|918.92|928.84|921.17|923.89|916.22|654
1758088200000|2025-09-17 05:50:00|926.39|918.72|928.39|920.72|928.45|920.78|926.2|918.53|570
1758088500000|2025-09-17 05:55:00|928.44|920.77|932.47|924.8|932.49|924.82|928.39|920.72|598
1758088800000|2025-09-17 06:00:00|932.43|924.76|933.53|925.86|934.19|926.52|932.11|924.44|533
1758089100000|2025-09-17 06:05:00|933.48|925.81|932.43|924.76|934.2|926.53|931.82|924.15|681
1758089400000|2025-09-17 06:10:00|932.33|924.66|933.13|925.46|933.59|925.92|932.09|924.42|678
1758089700000|2025-09-17 06:15:00|933.19|925.52|932.92|925.25|933.79|926.12|932.34|924.67|753
1758090000000|2025-09-17 06:20:00|932.87|925.2|934.49|926.82|934.84|927.17|932.72|925.05|549
1758090300000|2025-09-17 06:25:00|934.48|926.81|934.44|926.77|935.56|927.89|933.98|926.31|622
1758090600000|2025-09-17 06:30:00|934.49|926.82|934.64|926.97|935.45|927.78|933.28|925.61|708
1758090900000|2025-09-17 06:35:00|934.61|926.94|937.37|929.7|937.53|929.86|934.42|926.75|503
1758091200000|2025-09-17 06:40:00|937.43|929.76|937.72|930.05|937.74|930.07|936.34|928.67|692
1758091500000|2025-09-17 06:45:00|937.74|930.07|937.05|929.38|938.05|930.38|936.4|928.73|613
1758091800000|2025-09-17 06:50:00|937.06|929.39|939.24|931.57|939.24|931.57|936.9|929.23|505
1758092100000|2025-09-17 06:55:00|939.25|931.58|939.61|931.94|939.95|932.28|938.19|930.52|420
1758092400000|2025-09-17 07:00:00|939.75|932.08|939.45|931.78|939.79|932.12|938.13|930.46|636
1758092700000|2025-09-17 07:05:00|939.44|931.77|940.44|932.77|940.48|932.81|939.25|931.58|415
1758093000000|2025-09-17 07:10:00|940.36|932.69|939.09|931.42|940.45|932.78|938.89|931.22|494
1758093300000|2025-09-17 07:15:00|939.05|931.38|939.89|932.22|940.39|932.72|938.88|931.21|545
1758093600000|2025-09-17 07:20:00|939.88|932.21|938.64|930.97|939.88|932.21|938.49|930.82|578
1758093900000|2025-09-17 07:25:00|938.69|931.02|940.35|932.68|940.89|933.22|937.64|929.97|532
1758094200000|2025-09-17 07:30:00|940.33|932.66|939.91|932.24|940.59|932.92|938.92|931.25|510
1758094500000|2025-09-17 07:35:00|940.01|932.34|940.07|932.4|940.84|933.17|939.59|931.92|296
1758094800000|2025-09-17 07:40:00|940.09|932.42|938.88|931.21|940.12|932.45|938.51|930.84|401
1758095100000|2025-09-17 07:45:00|938.9|931.23|938.78|931.11|939.6|931.93|938.59|930.92|555
1758095400000|2025-09-17 07:50:00|938.79|931.12|939.23|931.56|939.55|931.88|938.78|931.11|453
1758095700000|2025-09-17 07:55:00|939.19|931.52|939.18|931.51|939.63|931.96|938.49|930.82|496
1758096000000|2025-09-17 08:00:00|939.16|931.49|937.82|930.15|939.58|931.91|937.03|929.36|546
1758096300000|2025-09-17 08:05:00|937.87|930.2|936.22|928.55|937.87|930.2|935.39|927.72|702
1758096600000|2025-09-17 08:10:00|936.27|928.6|933.61|925.94|936.29|928.62|933.49|925.82|641
1758096900000|2025-09-17 08:15:00|933.54|925.87|933.34|925.67|934.71|927.04|933.24|925.57|633
1758097200000|2025-09-17 08:20:00|933.37|925.7|933.26|925.59|934.02|926.35|932.69|925.02|567
1758097500000|2025-09-17 08:25:00|933.34|925.67|932.12|924.45|933.69|926.02|931.99|924.32|551
1758097800000|2025-09-17 08:30:00|932.09|924.42|930.93|923.26|932.34|924.67|929.72|922.05|705
1758098100000|2025-09-17 08:35:00|930.94|923.27|931.31|923.64|931.63|923.96|930.21|922.54|832
1758098400000|2025-09-17 08:40:00|931.24|923.57|929.4|921.73|931.6|923.93|928.99|921.32|615
1758098700000|2025-09-17 08:45:00|929.39|921.72|930.62|922.95|931.34|923.67|928.97|921.3|741
1758099000000|2025-09-17 08:50:00|930.57|922.9|931.29|923.62|931.45|923.78|930.48|922.81|464
1758099300000|2025-09-17 08:55:00|931.32|923.65|931.21|923.54|931.39|923.72|930.49|922.82|330
1758099600000|2025-09-17 09:00:00|931.19|923.52|930.74|923.07|931.4|923.73|930.09|922.42|505
1758099900000|2025-09-17 09:05:00|930.76|923.09|929.41|921.74|931.16|923.49|929.29|921.62|545
1758100200000|2025-09-17 09:10:00|929.42|921.75|930.24|922.57|930.6|922.93|929.29|921.62|475
1758100500000|2025-09-17 09:15:00|930.3|922.63|928.99|921.32|930.3|922.63|928.72|921.05|525
1758100800000|2025-09-17 09:20:00|929.09|921.42|930.14|922.47|930.24|922.57|928.31|920.64|604
1758101100000|2025-09-17 09:25:00|930.16|922.49|930.19|922.52|930.89|923.22|929.49|921.82|467
1758101400000|2025-09-17 09:30:00|930.09|922.42|930.78|923.11|931.19|923.52|929.29|921.62|508
1758101700000|2025-09-17 09:35:00|930.69|923.02|931.29|923.62|931.58|923.91|929.82|922.15|503
1758102000000|2025-09-17 09:40:00|931.34|923.67|930.94|923.27|932.19|924.52|930.79|923.12|461
1758102300000|2025-09-17 09:45:00|930.95|923.28|930.07|922.4|931.41|923.74|929.99|922.32|592
1758102600000|2025-09-17 09:50:00|930.1|922.43|930.45|922.78|931.04|923.37|929.4|921.73|548
1758102900000|2025-09-17 09:55:00|930.51|922.84|928.81|921.14|931.19|923.52|928.73|921.06|456
1758103200000|2025-09-17 10:00:00|928.92|921.25|930.09|922.42|930.15|922.48|928.39|920.72|577
1758103500000|2025-09-17 10:05:00|929.99|922.32|929.89|922.22|930.44|922.77|929.38|921.71|501
1758103800000|2025-09-17 10:10:00|929.8|922.13|927.96|920.29|930.31|922.64|927.89|920.22|494
1758104100000|2025-09-17 10:15:00|928.1|920.43|927.73|920.06|928.76|921.09|927.69|920.02|494
1758104400000|2025-09-17 10:20:00|927.76|920.09|925.52|917.85|927.84|920.17|925.52|917.85|451
1758104700000|2025-09-17 10:25:00|925.54|917.87|925.37|917.7|926.39|918.72|925.02|917.35|490
1758105000000|2025-09-17 10:30:00|925.29|917.62|925.42|917.75|926.49|918.82|925.29|917.62|505
1758105300000|2025-09-17 10:35:00|925.41|917.74|925.84|918.17|925.99|918.32|925.08|917.41|375
1758105600000|2025-09-17 10:40:00|925.82|918.15|927.11|919.44|927.39|919.72|925.55|917.88|462
1758105900000|2025-09-17 10:45:00|927.09|919.42|928.52|920.85|928.99|921.32|926.74|919.07|478
1758106200000|2025-09-17 10:50:00|928.49|920.82|926.79|919.12|928.49|920.82|925.75|918.08|590
1758106500000|2025-09-17 10:55:00|926.78|919.11|926.65|918.98|927.45|919.78|926.27|918.6|486
1758106800000|2025-09-17 11:00:00|926.52|918.85|925.81|918.14|926.79|919.12|925.69|918.02|544
1758107100000|2025-09-17 11:05:00|925.83|918.16|928.13|920.46|928.19|920.52|925.83|918.16|495
1758107400000|2025-09-17 11:10:00|928.19|920.52|929.7|922.03|929.72|922.05|927.99|920.32|547
1758107700000|2025-09-17 11:15:00|929.72|922.05|929.21|921.54|929.72|922.05|928.49|920.82|418
1758108000000|2025-09-17 11:20:00|929.24|921.57|931.52|923.85|931.59|923.92|929.08|921.41|422
1758108300000|2025-09-17 11:25:00|931.51|923.84|931.09|923.42|931.54|923.87|930.69|923.02|419
1758108600000|2025-09-17 11:30:00|931.12|923.45|930.01|922.34|931.34|923.67|929.88|922.21|458
1758108900000|2025-09-17 11:35:00|930|922.33|930.51|922.84|930.71|923.04|929.44|921.77|414
1758109200000|2025-09-17 11:40:00|930.6|922.93|929.56|921.89|931.67|924|929.56|921.89|418
1758109500000|2025-09-17 11:45:00|929.58|921.91|930.59|922.92|930.79|923.12|929.29|921.62|489
1758109800000|2025-09-17 11:50:00|930.58|922.91|930.28|922.61|931.42|923.75|929.99|922.32|509
1758110100000|2025-09-17 11:55:00|930.29|922.62|929.52|921.85|930.56|922.89|929.28|921.61|369
1758110400000|2025-09-17 12:00:00|929.5|921.83|929.88|922.21|931.29|923.62|929.49|921.82|544
1758110700000|2025-09-17 12:05:00|929.84|922.17|928.16|920.49|929.89|922.22|927.72|920.05|552
1758111000000|2025-09-17 12:10:00|928.18|920.51|928.49|920.82|929.69|922.02|928.13|920.46|502
1758111300000|2025-09-17 12:15:00|928.42|920.75|927.76|920.09|928.59|920.92|926.79|919.12|496
1758111600000|2025-09-17 12:20:00|927.79|920.12|927.34|919.67|928.22|920.55|926.19|918.52|448
1758111900000|2025-09-17 12:25:00|927.53|919.86|928.77|921.1|928.99|921.32|927.46|919.79|454
1758112200000|2025-09-17 12:30:00|928.74|921.07|931.49|923.82|931.69|924.02|927.45|919.78|617
1758112500000|2025-09-17 12:35:00|931.44|923.77|929.3|921.63|931.44|923.77|928.81|921.14|516
1758112800000|2025-09-17 12:40:00|929.29|921.62|927.62|919.95|929.3|921.63|926.6|918.93|624
1758113100000|2025-09-17 12:45:00|927.61|919.94|928.66|920.99|928.79|921.12|926.29|918.62|580
1758113400000|2025-09-17 12:50:00|928.59|920.92|928.89|921.22|928.99|921.32|927.77|920.1|462
1758113700000|2025-09-17 12:55:00|928.99|921.32|928.29|920.62|929.29|921.62|928.09|920.42|425
1758114000000|2025-09-17 13:00:00|928.3|920.63|929.94|922.27|929.99|922.32|927.39|919.72|545
1758114300000|2025-09-17 13:05:00|929.95|922.28|929.8|922.13|930.89|923.22|929.59|921.92|440
1758114600000|2025-09-17 13:10:00|929.78|922.11|929.09|921.42|929.89|922.22|928.81|921.14|478
1758114900000|2025-09-17 13:15:00|929.17|921.5|929.98|922.31|930.69|923.02|928.3|920.63|493
1758115200000|2025-09-17 13:20:00|929.96|922.29|929.81|922.14|930.96|923.29|929.32|921.65|507
1758115500000|2025-09-17 13:25:00|929.79|922.12|929.1|921.43|929.89|922.22|928.94|921.27|437
1758115800000|2025-09-17 13:30:00|929.04|921.37|926.96|919.29|930.81|923.14|926.41|918.74|774
1758116100000|2025-09-17 13:35:00|926.99|919.32|925|917.33|927.48|919.81|923.5|915.83|790
1758116400000|2025-09-17 13:40:00|925.04|917.37|924.01|916.34|925.42|917.75|923.29|915.62|785
1758116700000|2025-09-17 13:45:00|924.09|916.42|928.02|920.35|928.54|920.87|923.19|915.52|786
1758117000000|2025-09-17 13:50:00|928.07|920.4|926.49|918.82|929.03|921.36|926.34|918.67|708
1758117300000|2025-09-17 13:55:00|926.51|918.84|925.51|917.84|927.49|919.82|925.43|917.76|602
1758117600000|2025-09-17 14:00:00|925.49|917.82|926.26|918.59|926.72|919.05|924.29|916.62|690
1758117900000|2025-09-17 14:05:00|926.2|918.53|925.81|918.14|926.8|919.13|925.69|918.02|624
1758118200000|2025-09-17 14:10:00|925.79|918.12|926.29|918.62|926.36|918.69|924.64|916.97|649
1758118500000|2025-09-17 14:15:00|926.36|918.69|924.6|916.93|926.72|919.05|924.4|916.73|595
1758118800000|2025-09-17 14:20:00|924.49|916.82|924.5|916.83|925.24|917.57|923.62|915.95|739
1758119100000|2025-09-17 14:25:00|924.49|916.82|923.38|915.71|925.28|917.61|921.7|914.03|671
1758119400000|2025-09-17 14:30:00|923.33|915.66|927.27|919.6|927.59|919.92|921.89|914.22|635
1758119700000|2025-09-17 14:35:00|927.31|919.64|928.89|921.22|928.94|921.27|926.43|918.76|536
1758120000000|2025-09-17 14:40:00|928.92|921.25|925.32|917.65|930.34|922.67|925.29|917.62|468
1758120300000|2025-09-17 14:45:00|925.29|917.62|924.83|917.16|927.64|919.97|924.83|917.16|586
1758120600000|2025-09-17 14:50:00|924.89|917.22|925.67|918|925.79|918.12|923.98|916.31|664
1758120900000|2025-09-17 14:55:00|925.64|917.97|924.13|916.46|925.9|918.23|923.75|916.08|595
1758121200000|2025-09-17 15:00:00|924.14|916.47|926.45|918.78|926.73|919.06|923.83|916.16|601
1758121500000|2025-09-17 15:05:00|926.41|918.74|926.78|919.11|927.29|919.62|925.49|917.82|631
1758121800000|2025-09-17 15:10:00|926.75|919.08|927.07|919.4|927.36|919.69|926.12|918.45|574
1758122100000|2025-09-17 15:15:00|927.04|919.37|927.03|919.36|928.19|920.52|926.14|918.47|572
1758122400000|2025-09-17 15:20:00|927.01|919.34|924|916.33|927.03|919.36|923.89|916.22|590
1758122700000|2025-09-17 15:25:00|923.97|916.3|922.49|914.82|924.01|916.34|922.19|914.52|544
1758123000000|2025-09-17 15:30:00|922.39|914.72|925.97|918.3|926.41|918.74|922.39|914.72|602
1758123300000|2025-09-17 15:35:00|926.07|918.4|925.69|918.02|926.49|918.82|924.79|917.12|659
1758123600000|2025-09-17 15:40:00|925.54|917.87|925.43|917.76|926.19|918.52|924.59|916.92|577
1758123900000|2025-09-17 15:45:00|925.49|917.82|924.34|916.67|925.81|918.14|924.09|916.42|559
1758124200000|2025-09-17 15:50:00|924.54|916.87|924.19|916.52|925.48|917.81|923.73|916.06|526
1758124500000|2025-09-17 15:55:00|924.13|916.46|924.62|916.95|925.83|918.16|923.96|916.29|567
1758124800000|2025-09-17 16:00:00|924.6|916.93|921.76|914.09|924.6|916.93|921.39|913.72|535
1758125100000|2025-09-17 16:05:00|921.82|914.15|921.47|913.8|922.99|915.32|921.04|913.37|536
1758125400000|2025-09-17 16:10:00|921.46|913.79|920.56|912.89|922.19|914.52|920.39|912.72|528
1758125700000|2025-09-17 16:15:00|920.89|913.22|919.12|911.45|921.28|913.61|918.81|911.14|431
1758126000000|2025-09-17 16:20:00|919.1|911.43|920.57|912.9|920.99|913.32|918.56|910.89|449
1758126300000|2025-09-17 16:25:00|920.6|912.93|924.92|917.25|925.1|917.43|920.6|912.93|371
1758126600000|2025-09-17 16:30:00|924.95|917.28|925.3|917.63|925.86|918.19|924.16|916.49|489
1758126900000|2025-09-17 16:35:00|925.32|917.65|925.65|917.98|927.27|919.6|925.09|917.42|458
1758127200000|2025-09-17 16:40:00|925.61|917.94|926.42|918.75|927.19|919.52|925.49|917.82|428
1758127500000|2025-09-17 16:45:00|926.44|918.77|927.49|919.82|927.49|919.82|925.68|918.01|393
1758127800000|2025-09-17 16:50:00|927.45|919.78|930.37|922.7|930.43|922.76|927.08|919.41|432
1758128100000|2025-09-17 16:55:00|930.4|922.73|930.34|922.67|930.74|923.07|929.46|921.79|337
1758128400000|2025-09-17 17:00:00|930.31|922.64|929.31|921.64|930.59|922.92|929.09|921.42|436
1758128700000|2025-09-17 17:05:00|929.29|921.62|928.5|920.83|929.84|922.17|928.5|920.83|461
1758129000000|2025-09-17 17:10:00|928.51|920.84|927.29|919.62|928.64|920.97|927.21|919.54|442
1758129300000|2025-09-17 17:15:00|927.34|919.67|926.5|918.83|928.7|921.03|926.32|918.65|400
1758129600000|2025-09-17 17:20:00|926.59|918.92|928.14|920.47|928.14|920.47|926.47|918.8|330
1758129900000|2025-09-17 17:25:00|928.13|920.46|928.89|921.22|929.15|921.48|926.74|919.07|298
1758130200000|2025-09-17 17:30:00|928.99|921.32|931.14|923.47|931.7|924.03|928.08|920.41|413
1758130500000|2025-09-17 17:35:00|931.21|923.54|933.59|925.92|933.59|925.92|929.79|922.12|443
1758130800000|2025-09-17 17:40:00|933.61|925.94|935.27|927.6|941.04|933.37|933.59|925.92|808
1758131100000|2025-09-17 17:45:00|935.3|927.63|935.2|927.53|936.62|928.95|933.01|925.34|847
1758131400000|2025-09-17 17:50:00|935.19|927.52|935.86|928.19|935.86|928.19|933.59|925.92|775
1758131700000|2025-09-17 17:55:00|935.85|928.18|925.59|917.92|940.19|932.52|923.68|916.01|934
1758132000000|2025-09-17 18:00:00|925.89|918.22|938.17|930.5|938.53|930.86|922.1|914.43|1117
1758132300000|2025-09-17 18:05:00|938.23|930.56|932.83|925.16|939.7|932.03|931.64|923.97|1072
1758132600000|2025-09-17 18:10:00|932.82|925.15|924.84|917.17|933.7|926.03|923.69|916.02|1035
1758132900000|2025-09-17 18:15:00|924.79|917.12|928.03|920.36|928.49|920.82|921.29|913.62|1047
1758133200000|2025-09-17 18:20:00|928.04|920.37|931.34|923.67|931.64|923.97|924.49|916.82|934
1758133500000|2025-09-17 18:25:00|931.3|923.63|931.57|923.9|932.99|925.32|929.66|921.99|830
1758133800000|2025-09-17 18:30:00|931.51|923.84|925.33|917.66|931.66|923.99|924.48|916.81|1039
1758134100000|2025-09-17 18:35:00|925.38|917.71|923.48|915.81|927.34|919.67|923.14|915.47|1000
1758134400000|2025-09-17 18:40:00|923.24|915.57|921.29|913.62|926.44|918.77|920.44|912.77|1016
1758134700000|2025-09-17 18:45:00|921.14|913.47|923.44|915.77|925.82|918.15|917.68|910.01|1058
1758135000000|2025-09-17 18:50:00|923.67|916|918.04|910.37|923.72|916.05|917.37|909.7|908
1758135300000|2025-09-17 18:55:00|918.19|910.52|921.39|913.72|921.89|914.22|917.84|910.17|963
1758135600000|2025-09-17 19:00:00|921.37|913.7|927.02|919.35|927.02|919.35|920.99|913.32|903
1758135900000|2025-09-17 19:05:00|927.03|919.36|931.1|923.43|932.03|924.36|927.03|919.36|973
1758136200000|2025-09-17 19:10:00|931.14|923.47|928.39|920.72|932.34|924.67|927.64|919.97|895
1758136500000|2025-09-17 19:15:00|928.49|920.82|929.69|922.02|932.65|924.98|928.49|920.82|898
1758136800000|2025-09-17 19:20:00|929.64|921.97|932.98|925.31|933.19|925.52|928.84|921.17|886
1758137100000|2025-09-17 19:25:00|933.03|925.36|937.43|929.76|938.02|930.35|932.99|925.32|800
1758137400000|2025-09-17 19:30:00|937.41|929.74|936.89|929.22|937.79|930.12|934.87|927.2|932
1758137700000|2025-09-17 19:35:00|936.77|929.1|937.09|929.42|939.27|931.6|936.77|929.1|714
1758138000000|2025-09-17 19:40:00|937.04|929.37|940.51|932.84|942.18|934.51|937|929.33|684
1758138300000|2025-09-17 19:45:00|940.39|932.72|940.04|932.37|941.46|933.79|938.03|930.36|836
1758138600000|2025-09-17 19:50:00|940.09|932.42|941.5|933.83|941.66|933.99|938.36|930.69|685
1758138900000|2025-09-17 19:55:00|941.55|933.88|939.71|932.04|942.52|934.85|938.8|931.13|601
1758139200000|2025-09-17 20:00:00|939.72|932.05|942.35|934.68|943.14|935.47|939.71|932.04|657
1758139500000|2025-09-17 20:05:00|942.39|934.72|944.71|937.04|945.29|937.62|941.39|933.72|674
1758139800000|2025-09-17 20:10:00|944.64|936.97|946.32|938.65|947.59|939.92|944.39|936.72|606
1758140100000|2025-09-17 20:15:00|946.37|938.7|949.54|941.87|951.19|943.52|944.42|936.75|681
1758140400000|2025-09-17 20:20:00|949.55|941.88|946.84|939.17|949.59|941.92|946.69|939.02|537
1758140700000|2025-09-17 20:25:00|946.81|939.14|943.03|935.36|946.81|939.14|942.96|935.29|690
1758141000000|2025-09-17 20:30:00|943.02|935.35|945.65|937.98|945.84|938.17|942.18|934.51|766
1758141300000|2025-09-17 20:35:00|945.69|938.02|940.29|932.62|946.17|938.5|940.09|932.42|708
1758141600000|2025-09-17 20:40:00|940.23|932.56|939.57|931.9|940.6|932.93|938.69|931.02|670
1758141900000|2025-09-17 20:45:00|939.54|931.87|938.21|930.54|942.02|934.35|938.09|930.42|684
1758142200000|2025-09-17 20:50:00|938.19|930.52|934.94|927.27|938.61|930.94|934.69|927.02|675
1758142500000|2025-09-17 20:55:00|934.99|927.32|934.93|927.26|934.99|927.32|932.94|925.27|710
1758142800000|2025-09-17 21:00:00|934.94|927.27|929.98|922.31|934.98|927.31|929.95|922.28|470
1758143100000|2025-09-17 21:05:00|929.97|922.3|931.85|924.18|932.69|925.02|929.87|922.2|459
1758143400000|2025-09-17 21:10:00|931.81|924.14|938.61|930.94|938.67|931|931.68|924.01|379
1758143700000|2025-09-17 21:15:00|938.62|930.95|940.77|933.1|941.73|934.06|938.62|930.95|605
1758144000000|2025-09-17 21:20:00|940.79|933.12|943.08|935.41|943.1|935.43|940.05|932.38|426
1758144300000|2025-09-17 21:25:00|943.02|935.35|942.96|935.29|944.67|937|942.85|935.18|347
1758144600000|2025-09-17 21:30:00|942.95|935.28|944.28|936.61|944.97|937.3|942.95|935.28|408
1758144900000|2025-09-17 21:35:00|944.26|936.59|944.62|936.95|944.98|937.31|943.55|935.88|198
1758145200000|2025-09-17 21:40:00|944.59|936.92|945.83|938.16|945.84|938.17|944.44|936.77|155
1758145500000|2025-09-17 21:45:00|945.84|938.17|948.54|940.87|948.55|940.88|945.82|938.15|212
1758145800000|2025-09-17 21:50:00|948.52|940.85|948.19|940.52|949.91|942.24|947.36|939.69|309
1758146100000|2025-09-17 21:55:00|948.18|940.51|948.73|941.06|949.53|941.86|946.92|939.25|252
1758146400000|2025-09-17 22:00:00|948.74|941.07|951.23|943.56|951.44|943.77|946.99|939.32|591
1758146700000|2025-09-17 22:05:00|951.29|943.62|953.59|945.92|953.59|945.92|950.86|943.19|541
1758147000000|2025-09-17 22:10:00|953.69|946.02|954.49|946.82|955.71|948.04|952.41|944.74|451
1758147300000|2025-09-17 22:15:00|954.51|946.84|953.68|946.01|955.46|947.79|953.4|945.73|493
1758147600000|2025-09-17 22:20:00|953.6|945.93|954.62|946.95|956.02|948.35|952.85|945.18|444
1758147900000|2025-09-17 22:25:00|954.63|946.96|955.79|948.12|956.54|948.87|954.58|946.91|576
1758148200000|2025-09-17 22:30:00|955.74|948.07|956.04|948.37|956.6|948.93|955.07|947.4|542
1758148500000|2025-09-17 22:35:00|956|948.33|956.24|948.57|956.29|948.62|954.99|947.32|438
1758148800000|2025-09-17 22:40:00|956.23|948.56|956.03|948.36|956.75|949.08|955.52|947.85|461
1758149100000|2025-09-17 22:45:00|956.06|948.39|956.69|949.02|956.95|949.28|954.49|946.82|452
1758149400000|2025-09-17 22:50:00|956.75|949.08|959.35|951.68|959.35|951.68|956.59|948.92|442
1758149700000|2025-09-17 22:55:00|959.36|951.69|958.44|950.77|960.24|952.57|958.39|950.72|514
1758150000000|2025-09-17 23:00:00|958.47|950.8|963.59|955.92|963.79|956.12|958.47|950.8|530
1758150300000|2025-09-17 23:05:00|963.64|955.97|964.64|956.97|965.83|958.16|962.95|955.28|620
1758150600000|2025-09-17 23:10:00|964.59|956.92|962.59|954.92|965.54|957.87|962.29|954.62|456
1758150900000|2025-09-17 23:15:00|962.56|954.89|961.31|953.64|963.84|956.17|960.24|952.57|552
1758151200000|2025-09-17 23:20:00|961.28|953.61|960.99|953.32|961.59|953.92|958.72|951.05|433
1758151500000|2025-09-17 23:25:00|960.97|953.3|960.05|952.38|961.39|953.72|959.44|951.77|503
1758151800000|2025-09-17 23:30:00|960.04|952.37|963.59|955.92|963.67|956|960.04|952.37|541
1758152100000|2025-09-17 23:35:00|963.52|955.85|959.24|951.57|963.74|956.07|959.2|951.53|607
1758152400000|2025-09-17 23:40:00|959.2|951.53|957.39|949.72|959.4|951.73|956.56|948.89|609
1758152700000|2025-09-17 23:45:00|957.29|949.62|960.14|952.47|960.19|952.52|957.29|949.62|514
1758153000000|2025-09-17 23:50:00|960.15|952.48|958.49|950.82|960.19|952.52|958.19|950.52|433
1758153300000|2025-09-17 23:55:00|958.44|950.77|958.99|951.32|959.94|952.27|958.19|950.52|509
1758153600000|2025-09-18 00:00:00|959.04|951.37|960.54|952.87|961.59|953.92|959.01|951.34|511
1758153900000|2025-09-18 00:05:00|960.5|952.83|961.74|954.07|962.59|954.92|960.04|952.37|552
1758154200000|2025-09-18 00:10:00|961.75|954.08|962.02|954.35|962.14|954.47|959.99|952.32|501
1758154500000|2025-09-18 00:15:00|961.96|954.29|961.49|953.82|963.34|955.67|961.19|953.52|477
1758154800000|2025-09-18 00:20:00|961.52|953.85|959.25|951.58|963.18|955.51|958.99|951.32|576
1758155100000|2025-09-18 00:25:00|959.26|951.59|957.01|949.34|959.54|951.87|956.36|948.69|665
1758155400000|2025-09-18 00:30:00|957.03|949.36|956.79|949.12|957.83|950.16|955.64|947.97|889
1758155700000|2025-09-18 00:35:00|956.69|949.02|957|949.33|957.28|949.61|954.29|946.62|586
1758156000000|2025-09-18 00:40:00|956.92|949.25|956.44|948.77|957.81|950.14|956.29|948.62|363
1758156300000|2025-09-18 00:45:00|956.36|948.69|956.67|949|957.4|949.73|956.36|948.69|360
1758156600000|2025-09-18 00:50:00|956.47|948.8|954.18|946.51|956.67|949|954.13|946.46|420
1758156900000|2025-09-18 00:55:00|954.12|946.45|955.46|947.79|955.69|948.02|953.02|945.35|378
1758157200000|2025-09-18 01:00:00|955.43|947.76|955.18|947.51|956.31|948.64|953.83|946.16|437
1758157500000|2025-09-18 01:05:00|955.07|947.4|959.3|951.63|960.14|952.47|955.07|947.4|549
1758157800000|2025-09-18 01:10:00|959.29|951.62|960.49|952.82|961.19|953.52|959.25|951.58|538
1758158100000|2025-09-18 01:15:00|960.57|952.9|959.38|951.71|961.23|953.56|958.79|951.12|550
1758158400000|2025-09-18 01:20:00|959.36|951.69|961.19|953.52|961.69|954.02|958.65|950.98|519
1758158700000|2025-09-18 01:25:00|961.09|953.42|959.31|951.64|961.39|953.72|959.29|951.62|547
1758159000000|2025-09-18 01:30:00|959.32|951.65|960.47|952.8|961.79|954.12|958.99|951.32|659
1758159300000|2025-09-18 01:35:00|960.5|952.83|963.07|955.4|963.79|956.12|960.09|952.42|657
1758159600000|2025-09-18 01:40:00|963.17|955.5|964.89|957.22|965.14|957.47|962.99|955.32|625
1758159900000|2025-09-18 01:45:00|964.94|957.27|964.43|956.76|966.24|958.57|963.89|956.22|556
1758160200000|2025-09-18 01:50:00|964.38|956.71|963.06|955.39|964.5|956.83|962.19|954.52|513
1758160500000|2025-09-18 01:55:00|963.15|955.48|963.77|956.1|964.39|956.72|963.08|955.41|438
1758160800000|2025-09-18 02:00:00|963.92|956.25|961.83|954.16|963.97|956.3|960.79|953.12|621
1758161100000|2025-09-18 02:05:00|961.49|953.82|959.76|952.09|961.77|954.1|959.75|952.08|403
1758161400000|2025-09-18 02:10:00|959.84|952.17|960.9|953.23|961.49|953.82|959.09|951.42|447
1758161700000|2025-09-18 02:15:00|960.85|953.18|959.12|951.45|961.49|953.82|958.83|951.16|436
1758162000000|2025-09-18 02:20:00|959.19|951.52|957.34|949.67|959.45|951.78|956.59|948.92|478
1758162300000|2025-09-18 02:25:00|957.31|949.64|957.01|949.34|957.63|949.96|956.68|949.01|329
1758162600000|2025-09-18 02:30:00|956.94|949.27|956.89|949.22|958.79|951.12|956.89|949.22|426
1758162900000|2025-09-18 02:35:00|957.13|949.46|957.28|949.61|957.86|950.19|956.44|948.77|398
1758163200000|2025-09-18 02:40:00|957.09|949.42|957.44|949.77|957.84|950.17|956.69|949.02|372
1758163500000|2025-09-18 02:45:00|957.37|949.7|958.53|950.86|958.54|950.87|957.29|949.62|388
1758163800000|2025-09-18 02:50:00|958.59|950.92|959.76|952.09|960.39|952.72|958.59|950.92|390
1758164100000|2025-09-18 02:55:00|959.96|952.29|962.29|954.62|962.54|954.87|959.63|951.96|436
1758164400000|2025-09-18 03:00:00|962.17|954.5|963.67|956|963.79|956.12|960.89|953.22|699
1758164700000|2025-09-18 03:05:00|963.71|956.04|965.85|958.18|966.75|959.08|963.51|955.84|640
1758165000000|2025-09-18 03:10:00|965.94|958.27|970.19|962.52|970.77|963.1|965.69|958.02|702
1758165300000|2025-09-18 03:15:00|970.18|962.51|969.85|962.18|970.74|963.07|968.24|960.57|744
1758165600000|2025-09-18 03:20:00|969.69|962.02|968.08|960.41|970.34|962.67|968.08|960.41|682
1758165900000|2025-09-18 03:25:00|967.86|960.19|968.72|961.05|969.29|961.62|967.19|959.52|448
1758166200000|2025-09-18 03:30:00|968.79|961.12|967.89|960.22|968.99|961.32|966.89|959.22|478
1758166500000|2025-09-18 03:35:00|968.07|960.4|968.39|960.72|969.19|961.52|967.7|960.03|499
1758166800000|2025-09-18 03:40:00|968.49|960.82|968.04|960.37|968.94|961.27|967.89|960.22|462
1758167100000|2025-09-18 03:45:00|967.99|960.32|968.15|960.48|968.69|961.02|967.89|960.22|440
1758167400000|2025-09-18 03:50:00|968.03|960.36|968.39|960.72|968.79|961.12|967.84|960.17|475
1758167700000|2025-09-18 03:55:00|968.41|960.74|968.39|960.72|968.8|961.13|967.83|960.16|382
1758168000000|2025-09-18 04:00:00|968.49|960.82|968.15|960.48|969.39|961.72|967.89|960.22|518
1758168300000|2025-09-18 04:05:00|968.16|960.49|967.24|959.57|968.26|960.59|966.43|958.76|584
1758168600000|2025-09-18 04:10:00|967.22|959.55|967.39|959.72|968.55|960.88|966.79|959.12|469
1758168900000|2025-09-18 04:15:00|967.46|959.79|966.7|959.03|968.49|960.82|966.39|958.72|480
1758169200000|2025-09-18 04:20:00|966.68|959.01|965.61|957.94|966.7|959.03|964.49|956.82|593
1758169500000|2025-09-18 04:25:00|965.68|958.01|964.45|956.78|965.96|958.29|963.83|956.16|445
1758169800000|2025-09-18 04:30:00|964.24|956.57|963.94|956.27|965.29|957.62|963.59|955.92|527
1758170100000|2025-09-18 04:35:00|963.89|956.22|962.09|954.42|964.07|956.4|961.89|954.22|450
1758170400000|2025-09-18 04:40:00|962.1|954.43|964.88|957.21|964.88|957.21|962.1|954.43|407
1758170700000|2025-09-18 04:45:00|964.86|957.19|964.62|956.95|965.42|957.75|964.09|956.42|479
1758171000000|2025-09-18 04:50:00|964.6|956.93|964.82|957.15|966.19|958.52|964.39|956.72|470
1758171300000|2025-09-18 04:55:00|964.86|957.19|967.03|959.36|967.03|959.36|964.38|956.71|451
1758171600000|2025-09-18 05:00:00|966.92|959.25|965.39|957.72|967.08|959.41|964.89|957.22|598
1758171900000|2025-09-18 05:05:00|965.41|957.74|965.16|957.49|966.4|958.73|964.99|957.32|439
1758172200000|2025-09-18 05:10:00|965.13|957.46|965.35|957.68|965.66|957.99|964.59|956.92|445
1758172500000|2025-09-18 05:15:00|965.22|957.55|964.87|957.2|966.36|958.69|964.71|957.04|475
1758172800000|2025-09-18 05:20:00|964.8|957.13|963.69|956.02|965.98|958.31|963.69|956.02|503
1758173100000|2025-09-18 05:25:00|963.81|956.14|960.4|952.73|963.82|956.15|960.29|952.62|413
1758173400000|2025-09-18 05:30:00|960.43|952.76|958.99|951.32|960.99|953.32|958.61|950.94|547
1758173700000|2025-09-18 05:35:00|958.93|951.26|957.3|949.63|959.34|951.67|957.15|949.48|552
1758174000000|2025-09-18 05:40:00|957.29|949.62|960.48|952.81|960.51|952.84|957.28|949.61|592
1758174300000|2025-09-18 05:45:00|960.5|952.83|959.81|952.14|961.09|953.42|959.07|951.4|572
1758174600000|2025-09-18 05:50:00|959.89|952.22|960|952.33|961.32|953.65|959.53|951.86|452
1758174900000|2025-09-18 05:55:00|960.06|952.39|961.67|954|961.71|954.04|959.68|952.01|398
1758175200000|2025-09-18 06:00:00|961.66|953.99|961.19|953.52|962.99|955.32|960.59|952.92|571
1758175500000|2025-09-18 06:05:00|961.21|953.54|959.59|951.92|961.24|953.57|959.5|951.83|572
1758175800000|2025-09-18 06:10:00|959.5|951.83|954.81|947.14|959.59|951.92|954.09|946.42|730
1758176100000|2025-09-18 06:15:00|954.8|947.13|956.34|948.67|957.64|949.97|953.49|945.82|692
1758176400000|2025-09-18 06:20:00|956.19|948.52|955.7|948.03|957.56|949.89|954.99|947.32|670
1758176700000|2025-09-18 06:25:00|955.66|947.99|952.46|944.79|956.28|948.61|952.12|944.45|547
1758177000000|2025-09-18 06:30:00|952.38|944.71|954.35|946.68|954.49|946.82|950.99|943.32|606
1758177300000|2025-09-18 06:35:00|954.44|946.77|953.59|945.92|955.99|948.32|953.39|945.72|569
1758177600000|2025-09-18 06:40:00|953.69|946.02|953.09|945.42|954.31|946.64|952.83|945.16|648
1758177900000|2025-09-18 06:45:00|953.13|945.46|954.45|946.78|954.96|947.29|953.13|945.46|590
1758178200000|2025-09-18 06:50:00|954.39|946.72|953.19|945.52|954.88|947.21|952.59|944.92|603
1758178500000|2025-09-18 06:55:00|953.29|945.62|954.94|947.27|955.15|947.48|953.29|945.62|519
1758178800000|2025-09-18 07:00:00|954.97|947.3|956.16|948.49|956.5|948.83|954.91|947.24|587
1758179100000|2025-09-18 07:05:00|956.13|948.46|954.31|946.64|956.75|949.08|953.56|945.89|546
1758179400000|2025-09-18 07:10:00|954.32|946.65|953.94|946.27|955.17|947.5|953.89|946.22|475
1758179700000|2025-09-18 07:15:00|953.91|946.24|955.79|948.12|955.84|948.17|953.69|946.02|510
1758180000000|2025-09-18 07:20:00|955.81|948.14|952.36|944.69|955.89|948.22|951.89|944.22|495
1758180300000|2025-09-18 07:25:00|952.3|944.63|954.09|946.42|954.13|946.46|951.89|944.22|386
1758180600000|2025-09-18 07:30:00|954.19|946.52|955.09|947.42|955.69|948.02|953.99|946.32|493
1758180900000|2025-09-18 07:35:00|955.19|947.52|955.79|948.12|955.88|948.21|953.89|946.22|380
1758181200000|2025-09-18 07:40:00|955.81|948.14|958.09|950.42|958.19|950.52|955.81|948.14|434
1758181500000|2025-09-18 07:45:00|957.99|950.32|959.29|951.62|959.32|951.65|957.29|949.62|531
1758181800000|2025-09-18 07:50:00|959.39|951.72|956.23|948.56|959.39|951.72|955.99|948.32|533
1758182100000|2025-09-18 07:55:00|956.29|948.62|955.39|947.72|956.56|948.89|955.29|947.62|439
1758182400000|2025-09-18 08:00:00|955.29|947.62|954.85|947.18|956.41|948.74|954.59|946.92|506
1758182700000|2025-09-18 08:05:00|955.01|947.34|954.36|946.69|956.05|948.38|954.09|946.42|517
1758183000000|2025-09-18 08:10:00|954.19|946.52|958.89|951.22|958.98|951.31|954.19|946.52|614
1758183300000|2025-09-18 08:15:00|958.91|951.24|958.41|950.74|959.67|952|957.19|949.52|573
1758183600000|2025-09-18 08:20:00|958.49|950.82|961.79|954.12|961.99|954.32|958.39|950.72|637
1758183900000|2025-09-18 08:25:00|961.99|954.32|961.49|953.82|961.99|954.32|960.79|953.12|367
1758184200000|2025-09-18 08:30:00|961.47|953.8|962.12|954.45|962.19|954.52|960.69|953.02|468
1758184500000|2025-09-18 08:35:00|962.13|954.46|962.89|955.22|963.94|956.27|961.81|954.14|501
1758184800000|2025-09-18 08:40:00|962.9|955.23|960.94|953.27|963.32|955.65|960.59|952.92|629
1758185100000|2025-09-18 08:45:00|960.79|953.12|962.39|954.72|962.49|954.82|959.09|951.42|653
1758185400000|2025-09-18 08:50:00|962.43|954.76|962.99|955.32|962.99|955.32|961.65|953.98|570
1758185700000|2025-09-18 08:55:00|962.89|955.22|962.29|954.62|962.99|955.32|961.09|953.42|496
1758186000000|2025-09-18 09:00:00|962.4|954.73|959.87|952.2|962.41|954.74|959.69|952.02|569
1758186300000|2025-09-18 09:05:00|959.94|952.27|960.59|952.92|960.67|953|958.39|950.72|527
1758186600000|2025-09-18 09:10:00|960.39|952.72|959.4|951.73|961.29|953.62|959.19|951.52|519
1758186900000|2025-09-18 09:15:00|959.28|951.61|962.58|954.91|962.72|955.05|959.22|951.55|536
1758187200000|2025-09-18 09:20:00|962.61|954.94|964.41|956.74|966.98|959.31|962.09|954.42|470
1758187500000|2025-09-18 09:25:00|964.29|956.62|964.09|956.42|965.48|957.81|963.39|955.72|389
1758187800000|2025-09-18 09:30:00|964.02|956.35|960.25|952.58|964.77|957.1|960.08|952.41|512
1758188100000|2025-09-18 09:35:00|960.23|952.56|959.65|951.98|960.79|953.12|959.09|951.42|546
1758188400000|2025-09-18 09:40:00|959.59|951.92|959.78|952.11|961.39|953.72|959.59|951.92|414
1758188700000|2025-09-18 09:45:00|959.69|952.02|959.5|951.83|960.76|953.09|959.22|951.55|399
1758189000000|2025-09-18 09:50:00|959.51|951.84|960.56|952.89|960.94|953.27|958.98|951.31|549
1758189300000|2025-09-18 09:55:00|960.49|952.82|959.18|951.51|960.57|952.9|958.39|950.72|451
1758189600000|2025-09-18 10:00:00|959.09|951.42|959.81|952.14|961.65|953.98|957.97|950.3|595
1758189900000|2025-09-18 10:05:00|959.7|952.03|958.36|950.69|960.46|952.79|958|950.33|582
1758190200000|2025-09-18 10:10:00|958.42|950.75|956.61|948.94|959.09|951.42|955.79|948.12|519
1758190500000|2025-09-18 10:15:00|956.49|948.82|957.23|949.56|957.25|949.58|954.9|947.23|544
1758190800000|2025-09-18 10:20:00|957.2|949.53|954.79|947.12|957.45|949.78|954.3|946.63|457
1758191100000|2025-09-18 10:25:00|954.89|947.22|953.31|945.64|954.89|947.22|953.19|945.52|422
1758191400000|2025-09-18 10:30:00|953.36|945.69|954.94|947.27|955.79|948.12|953.26|945.59|488
1758191700000|2025-09-18 10:35:00|954.98|947.31|954.89|947.22|955.69|948.02|954.18|946.51|585
1758192000000|2025-09-18 10:40:00|954.94|947.27|954.15|946.48|955.85|948.18|953.94|946.27|486
1758192300000|2025-09-18 10:45:00|954.14|946.47|954.89|947.22|955.24|947.57|953.29|945.62|456
1758192600000|2025-09-18 10:50:00|954.69|947.02|954.79|947.12|955.65|947.98|954.19|946.52|473
1758192900000|2025-09-18 10:55:00|954.84|947.17|954.09|946.42|954.99|947.32|953.69|946.02|291
1758193200000|2025-09-18 11:00:00|954.12|946.45|955.35|947.68|956.11|948.44|954.12|946.45|456
1758193500000|2025-09-18 11:05:00|955.36|947.69|954.69|947.02|955.4|947.73|954.14|946.47|419
1758193800000|2025-09-18 11:10:00|954.64|946.97|953.82|946.15|954.69|947.02|952.96|945.29|349
1758194100000|2025-09-18 11:15:00|953.87|946.2|955.59|947.92|955.99|948.32|953.8|946.13|330
1758194400000|2025-09-18 11:20:00|955.49|947.82|954.89|947.22|956.29|948.62|954.89|947.22|369
1758194700000|2025-09-18 11:25:00|954.86|947.19|954.59|946.92|954.89|947.22|953.89|946.22|306
1758195000000|2025-09-18 11:30:00|954.6|946.93|954.56|946.89|955.74|948.07|954.39|946.72|237
1758195300000|2025-09-18 11:35:00|954.59|946.92|956.75|949.08|956.89|949.22|953.84|946.17|384
1758195600000|2025-09-18 11:40:00|956.69|949.02|956.43|948.76|956.89|949.22|955.47|947.8|178
1758195900000|2025-09-18 11:45:00|956.48|948.81|954.29|946.62|956.89|949.22|954.19|946.52|310
1758196200000|2025-09-18 11:50:00|954.28|946.61|954.66|946.99|955.29|947.62|953.89|946.22|418
1758196500000|2025-09-18 11:55:00|954.69|947.02|955.79|948.12|955.79|948.12|954.02|946.35|251
1758196800000|2025-09-18 12:00:00|955.81|948.14|954.49|946.82|956.19|948.52|953.89|946.22|409
1758197100000|2025-09-18 12:05:00|954.51|946.84|953.11|945.44|955.79|948.12|953.09|945.42|355
1758197400000|2025-09-18 12:10:00|953.1|945.43|954.87|947.2|954.87|947.2|951.64|943.97|454
1758197700000|2025-09-18 12:15:00|954.7|947.03|953.48|945.81|955.19|947.52|952.69|945.02|377
1758198000000|2025-09-18 12:20:00|953.15|945.48|955.43|947.76|955.43|947.76|952.89|945.22|287
1758198300000|2025-09-18 12:25:00|955.42|947.75|957.49|949.82|958.16|950.49|955.4|947.73|321
1758198600000|2025-09-18 12:30:00|957.51|949.84|951.42|943.75|957.59|949.92|951.28|943.61|520
1758198900000|2025-09-18 12:35:00|951.28|943.61|954.52|946.85|954.56|946.89|951.28|943.61|527
1758199200000|2025-09-18 12:40:00|954.49|946.82|954.94|947.27|955.74|948.07|954.49|946.82|488
1758199500000|2025-09-18 12:45:00|954.92|947.25|953.71|946.04|955.36|947.69|953.02|945.35|383
1758199800000|2025-09-18 12:50:00|953.63|945.96|952.58|944.91|953.71|946.04|952.19|944.52|412
1758200100000|2025-09-18 12:55:00|952.68|945.01|952.73|945.06|953.29|945.62|951.49|943.82|417
1758200400000|2025-09-18 13:00:00|952.64|944.97|951.62|943.95|953.29|945.62|951.19|943.52|486
1758200700000|2025-09-18 13:05:00|951.63|943.96|954.49|946.82|954.49|946.82|951.35|943.68|452
1758201000000|2025-09-18 13:10:00|954.48|946.81|955.19|947.52|955.19|947.52|953.6|945.93|363
1758201300000|2025-09-18 13:15:00|955.18|947.51|954.64|946.97|956.39|948.72|954.47|946.8|415
1758201600000|2025-09-18 13:20:00|954.56|946.89|954.77|947.1|955.38|947.71|954.09|946.42|431
1758201900000|2025-09-18 13:25:00|954.7|947.03|953.51|945.84|955.09|947.42|953.39|945.72|452
1758202200000|2025-09-18 13:30:00|953.56|945.89|955.19|947.52|955.41|947.74|952.14|944.47|733
1758202500000|2025-09-18 13:35:00|955.14|947.47|954.47|946.8|957.57|949.9|954.39|946.72|699
1758202800000|2025-09-18 13:40:00|954.62|946.95|949.33|941.66|955.57|947.9|948.75|941.08|697
1758203100000|2025-09-18 13:45:00|949.35|941.68|948.74|941.07|949.35|941.68|944.59|936.92|753
1758203400000|2025-09-18 13:50:00|948.79|941.12|949.19|941.52|950.72|943.05|948.79|941.12|597
1758203700000|2025-09-18 13:55:00|949.29|941.62|951.5|943.83|951.51|943.84|946.99|939.32|633
1758204000000|2025-09-18 14:00:00|951.39|943.72|955.19|947.52|955.49|947.82|951.34|943.67|674
1758204300000|2025-09-18 14:05:00|955.09|947.42|956.18|948.51|956.64|948.97|953.89|946.22|564
1758204600000|2025-09-18 14:10:00|956.21|948.54|955.63|947.96|958.64|950.97|955.63|947.96|445
1758204900000|2025-09-18 14:15:00|955.58|947.91|958.47|950.8|959.24|951.57|954.75|947.08|492
1758205200000|2025-09-18 14:20:00|958.52|950.85|960.04|952.37|960.51|952.84|958.28|950.61|545
1758205500000|2025-09-18 14:25:00|960.09|952.42|956.81|949.14|960.74|953.07|956.7|949.03|529
1758205800000|2025-09-18 14:30:00|956.86|949.19|956.1|948.43|959.13|951.46|955.39|947.72|606
1758206100000|2025-09-18 14:35:00|956.19|948.52|954.96|947.29|956.19|948.52|954.13|946.46|523
1758206400000|2025-09-18 14:40:00|955.04|947.37|954.44|946.77|956.64|948.97|954.19|946.52|491
1758206700000|2025-09-18 14:45:00|954.42|946.75|954.44|946.77|955.64|947.97|954.19|946.52|514
1758207000000|2025-09-18 14:50:00|954.46|946.79|953.99|946.32|956.22|948.55|953.64|945.97|608
1758207300000|2025-09-18 14:55:00|953.94|946.27|955.34|947.67|955.59|947.92|953.68|946.01|398
1758207600000|2025-09-18 15:00:00|955.35|947.68|956.68|949.01|957.71|950.04|955.09|947.42|588
1758207900000|2025-09-18 15:05:00|956.73|949.06|955.99|948.32|957.34|949.67|955.16|947.49|705
1758208200000|2025-09-18 15:10:00|956.01|948.34|953.36|945.69|956.81|949.14|953.27|945.6|747
1758208500000|2025-09-18 15:15:00|953.41|945.74|956.99|949.32|956.99|949.32|952.64|944.97|584
1758208800000|2025-09-18 15:20:00|957.01|949.34|955.89|948.22|957.64|949.97|954.89|947.22|605
1758209100000|2025-09-18 15:25:00|955.88|948.21|953.99|946.32|956.19|948.52|953.89|946.22|584
1758209400000|2025-09-18 15:30:00|953.93|946.26|954.9|947.23|956.38|948.71|953.93|946.26|600
1758209700000|2025-09-18 15:35:00|954.92|947.25|956.36|948.69|956.59|948.92|954.59|946.92|554
1758210000000|2025-09-18 15:40:00|956.19|948.52|955.54|947.87|957.1|949.43|955.08|947.41|509
1758210300000|2025-09-18 15:45:00|955.59|947.92|957.94|950.27|958.24|950.57|955.52|947.85|436
1758210600000|2025-09-18 15:50:00|957.97|950.3|957.22|949.55|958.24|950.57|955.86|948.19|555
1758210900000|2025-09-18 15:55:00|957.16|949.49|957.88|950.21|960.03|952.36|956.99|949.32|498
1758211200000|2025-09-18 16:00:00|957.79|950.12|960.29|952.62|960.54|952.87|957.39|949.72|496
1758211500000|2025-09-18 16:05:00|960.32|952.65|958.09|950.42|960.94|953.27|958|950.33|552
1758211800000|2025-09-18 16:10:00|958.1|950.43|959.01|951.34|959.34|951.67|957.59|949.92|646
1758212100000|2025-09-18 16:15:00|959.03|951.36|961.5|953.83|961.9|954.23|958.98|951.31|418
1758212400000|2025-09-18 16:20:00|961.49|953.82|961.89|954.22|963.29|955.62|961.38|953.71|418
1758212700000|2025-09-18 16:25:00|961.83|954.16|962.95|955.28|963.34|955.67|961.64|953.97|504
1758213000000|2025-09-18 16:30:00|962.96|955.29|961.2|953.53|963.24|955.57|959.12|951.45|652
1758213300000|2025-09-18 16:35:00|961.18|953.51|962.29|954.62|963.04|955.37|960.19|952.52|637
1758213600000|2025-09-18 16:40:00|962.26|954.59|963.18|955.51|964.22|956.55|961.79|954.12|672
1758213900000|2025-09-18 16:45:00|963.12|955.45|963.99|956.32|964.19|956.52|962.42|954.75|650
1758214200000|2025-09-18 16:50:00|963.98|956.31|962.69|955.02|963.99|956.32|962.02|954.35|620
1758214500000|2025-09-18 16:55:00|962.66|954.99|961.59|953.92|963.14|955.47|960.76|953.09|665
1758214800000|2025-09-18 17:00:00|961.49|953.82|959.38|951.71|963.11|955.44|958.99|951.32|668
1758215100000|2025-09-18 17:05:00|959.46|951.79|962.94|955.27|963.09|955.42|959.09|951.42|674
1758215400000|2025-09-18 17:10:00|962.99|955.32|963.56|955.89|964.62|956.95|962.44|954.77|561
1758215700000|2025-09-18 17:15:00|963.58|955.91|966.59|958.92|967.74|960.07|963.49|955.82|541
1758216000000|2025-09-18 17:20:00|966.55|958.88|965.86|958.19|970.34|962.67|965.79|958.12|472
1758216300000|2025-09-18 17:25:00|965.69|958.02|963.03|955.36|965.79|958.12|962.5|954.83|397
1758216600000|2025-09-18 17:30:00|963|955.33|962.51|954.84|963.59|955.92|961.15|953.48|492
1758216900000|2025-09-18 17:35:00|962.49|954.82|964.59|956.92|964.62|956.95|962.15|954.48|492
1758217200000|2025-09-18 17:40:00|964.64|956.97|963.79|956.12|964.99|957.32|963.39|955.72|552
1758217500000|2025-09-18 17:45:00|963.59|955.92|966.97|959.3|966.99|959.32|963.49|955.82|321
1758217800000|2025-09-18 17:50:00|966.95|959.28|968.35|960.68|968.99|961.32|965.99|958.32|382
1758218100000|2025-09-18 17:55:00|968.39|960.72|967.74|960.07|968.39|960.72|966.89|959.22|357
1758218400000|2025-09-18 18:00:00|967.69|960.02|965.69|958.02|968.09|960.42|965.69|958.02|350
1758218700000|2025-09-18 18:05:00|965.72|958.05|967.19|959.52|968.29|960.62|965.59|957.92|294
1758219000000|2025-09-18 18:10:00|967.14|959.47|967.09|959.42|967.49|959.82|965.79|958.12|517
1758219300000|2025-09-18 18:15:00|967.07|959.4|965.85|958.18|967.74|960.07|965.59|957.92|555
1758219600000|2025-09-18 18:20:00|965.82|958.15|965.17|957.5|966.44|958.77|964.99|957.32|558
1758219900000|2025-09-18 18:25:00|965.23|957.56|966.47|958.8|967.34|959.67|965.11|957.44|510
1758220200000|2025-09-18 18:30:00|966.49|958.82|965.89|958.22|966.63|958.96|964.99|957.32|551
1758220500000|2025-09-18 18:35:00|965.99|958.32|965.49|957.82|967.24|959.57|965.39|957.72|398
1758220800000|2025-09-18 18:40:00|965.47|957.8|965.51|957.84|965.84|958.17|964.09|956.42|545
1758221100000|2025-09-18 18:45:00|965.57|957.9|968.29|960.62|968.39|960.72|965.51|957.84|638
1758221400000|2025-09-18 18:50:00|968.19|960.52|968.09|960.42|968.59|960.92|967.79|960.12|348
1758221700000|2025-09-18 18:55:00|968.08|960.41|969.59|961.92|970.09|962.42|968.08|960.41|193
1758222000000|2025-09-18 19:00:00|969.65|961.98|967.49|959.82|969.79|962.12|967.09|959.42|433
1758222300000|2025-09-18 19:05:00|967.47|959.8|967.81|960.14|968.89|961.22|967.25|959.58|405
1758222600000|2025-09-18 19:10:00|967.78|960.11|966.25|958.58|967.81|960.14|966.2|958.53|394
1758222900000|2025-09-18 19:15:00|966.3|958.63|966.59|958.92|967.09|959.42|965.39|957.72|469
1758223200000|2025-09-18 19:20:00|966.39|958.72|965.5|957.83|966.59|958.92|965.39|957.72|441
1758223500000|2025-09-18 19:25:00|965.54|957.87|963.23|955.56|966.19|958.52|963.12|955.45|435
1758223800000|2025-09-18 19:30:00|963.2|955.53|960.61|952.94|963.74|956.07|960.46|952.79|457
1758224100000|2025-09-18 19:35:00|960.58|952.91|961.99|954.32|961.99|954.32|958.96|951.29|600
1758224400000|2025-09-18 19:40:00|961.79|954.12|962.17|954.5|963.29|955.62|960.44|952.77|522
1758224700000|2025-09-18 19:45:00|962.15|954.48|962.39|954.72|963.16|955.49|960.89|953.22|451
1758225000000|2025-09-18 19:50:00|962.27|954.6|963.07|955.4|963.29|955.62|961.69|954.02|523
1758225300000|2025-09-18 19:55:00|963|955.33|963.59|955.92|964.79|957.12|962.67|955|530
1758225600000|2025-09-18 20:00:00|963.62|955.95|963.73|956.06|964.99|957.32|962.99|955.32|481
1758225900000|2025-09-18 20:05:00|963.68|956.01|966.17|958.5|966.17|958.5|962.79|955.12|513
1758226200000|2025-09-18 20:10:00|966.19|958.52|964.85|957.18|966.5|958.83|964.54|956.87|384
1758226500000|2025-09-18 20:15:00|964.95|957.28|964.67|957|965.79|958.12|963.83|956.16|490
1758226800000|2025-09-18 20:20:00|964.64|956.97|965.93|958.26|966.79|959.12|964.56|956.89|373
1758227100000|2025-09-18 20:25:00|965.69|958.02|965.89|958.22|965.96|958.29|965.09|957.42|294
1758227400000|2025-09-18 20:30:00|965.99|958.32|964.67|957|966.14|958.47|964.5|956.83|369
1758227700000|2025-09-18 20:35:00|964.6|956.93|965.93|958.26|966.39|958.72|964.04|956.37|495
1758228000000|2025-09-18 20:40:00|965.79|958.12|966.39|958.72|966.98|959.31|965.79|958.12|361
1758228300000|2025-09-18 20:45:00|966.59|958.92|968.39|960.72|968.59|960.92|966.32|958.65|338
1758228600000|2025-09-18 20:50:00|968.44|960.77|967.98|960.31|968.74|961.07|966.98|959.31|438
1758228900000|2025-09-18 20:55:00|967.96|960.29|967.5|959.83|967.98|960.31|966.66|958.99|426
1758229200000|2025-09-18 21:00:00|967.57|959.9|966.41|958.74|967.58|959.91|966.31|958.64|278
1758229500000|2025-09-18 21:05:00|966.46|958.79|965.27|957.6|966.59|958.92|965.01|957.34|158
1758229800000|2025-09-18 21:10:00|965.2|957.53|963.18|955.51|965.53|957.86|962.67|955|118
1758230100000|2025-09-18 21:15:00|963.07|955.4|965.64|957.97|965.66|957.99|962.42|954.75|364
1758230400000|2025-09-18 21:20:00|965.63|957.96|965.99|958.32|966.52|958.85|965.53|957.86|239
1758230700000|2025-09-18 21:25:00|966.08|958.41|966.91|959.24|967.07|959.4|965.89|958.22|157
1758231000000|2025-09-18 21:30:00|966.89|959.22|966.56|958.89|967.63|959.96|966.46|958.79|160
1758231300000|2025-09-18 21:35:00|966.57|958.9|967.33|959.66|967.88|960.21|966.57|958.9|145
1758231600000|2025-09-18 21:40:00|967.35|959.68|967.18|959.51|967.57|959.9|966.7|959.03|178
1758231900000|2025-09-18 21:45:00|967.17|959.5|967.79|960.12|967.79|960.12|966.95|959.28|161
1758232200000|2025-09-18 21:50:00|967.82|960.15|967.54|959.87|967.9|960.23|967.54|959.87|65
1758232500000|2025-09-18 21:55:00|967.57|959.9|967.34|959.67|967.93|960.26|966.2|958.53|253
1758232800000|2025-09-18 22:00:00|967.29|959.62|967.49|959.82|968.33|960.66|966.32|958.65|583
1758233100000|2025-09-18 22:05:00|967.39|959.72|966.26|958.59|968.34|960.67|964.99|957.32|564
1758233400000|2025-09-18 22:10:00|966.35|958.68|964.27|956.6|966.49|958.82|963.63|955.96|559
1758233700000|2025-09-18 22:15:00|964.16|956.49|966.3|958.63|966.42|958.75|963.65|955.98|469
1758234000000|2025-09-18 22:20:00|966.32|958.65|968.4|960.73|968.41|960.74|966.29|958.62|466
1758234300000|2025-09-18 22:25:00|968.39|960.72|969.37|961.7|969.64|961.97|967.44|959.77|509
1758234600000|2025-09-18 22:30:00|969.42|961.75|970.14|962.47|970.14|962.47|968.91|961.24|422
1758234900000|2025-09-18 22:35:00|970.29|962.62|969.54|961.87|970.58|962.91|968.69|961.02|424
1758235200000|2025-09-18 22:40:00|969.51|961.84|968.79|961.12|970.47|962.8|968.29|960.62|497
1758235500000|2025-09-18 22:45:00|968.82|961.15|967.69|960.02|968.99|961.32|966.74|959.07|539
1758235800000|2025-09-18 22:50:00|967.76|960.09|965.39|957.72|968.29|960.62|963.69|956.02|485
1758236100000|2025-09-18 22:55:00|965.44|957.77|964.65|956.98|965.84|958.17|963.99|956.32|593
1758236400000|2025-09-18 23:00:00|964.32|956.65|961.59|953.92|964.92|957.25|960.55|952.88|623
1758236700000|2025-09-18 23:05:00|961.54|953.87|960.05|952.38|961.79|954.12|958.71|951.04|463
1758237000000|2025-09-18 23:10:00|960.06|952.39|963.3|955.63|963.79|956.12|959.79|952.12|476
1758237300000|2025-09-18 23:15:00|963.26|955.59|961.82|954.15|963.29|955.62|959.59|951.92|634
1758237600000|2025-09-18 23:20:00|961.84|954.17|962.49|954.82|963.79|956.12|961.68|954.01|555
1758237900000|2025-09-18 23:25:00|962.46|954.79|962.14|954.47|963.17|955.5|961.29|953.62|498
1758238200000|2025-09-18 23:30:00|962.16|954.49|963.89|956.22|963.89|956.22|961.99|954.32|457
1758238500000|2025-09-18 23:35:00|963.79|956.12|962.89|955.22|964.18|956.51|961.69|954.02|423
1758238800000|2025-09-18 23:40:00|963.12|955.45|964.44|956.77|964.8|957.13|962.99|955.32|517
1758239100000|2025-09-18 23:45:00|964.4|956.73|966.74|959.07|968.09|960.42|964.19|956.52|455
1758239400000|2025-09-18 23:50:00|966.69|959.02|965.19|957.52|966.78|959.11|964.79|957.12|411
1758239700000|2025-09-18 23:55:00|965.16|957.49|964.37|956.7|965.74|958.07|964.29|956.62|381
1758240000000|2025-09-19 00:00:00|964.38|956.71|966.29|958.62|966.39|958.72|964.03|956.36|574
1758240300000|2025-09-19 00:05:00|966.46|958.79|965.69|958.02|966.52|958.85|964.49|956.82|588
1758240600000|2025-09-19 00:10:00|965.8|958.13|964.56|956.89|965.89|958.22|964.39|956.72|444
1758240900000|2025-09-19 00:15:00|964.49|956.82|966.19|958.52|968.28|960.61|964.12|956.45|492
1758241200000|2025-09-19 00:20:00|966.12|958.45|965.31|957.64|966.76|959.09|965.31|957.64|477
1758241500000|2025-09-19 00:25:00|965.36|957.69|968.89|961.22|969.69|962.02|965.34|957.67|386
1758241800000|2025-09-19 00:30:00|968.91|961.24|970.69|963.02|971.27|963.6|967.1|959.43|495
1758242100000|2025-09-19 00:35:00|970.79|963.12|973.29|965.62|973.94|966.27|970.59|962.92|554
1758242400000|2025-09-19 00:40:00|973.26|965.59|974.45|966.78|975.09|967.42|972.49|964.82|445
1758242700000|2025-09-19 00:45:00|974.4|966.73|975.29|967.62|975.74|968.07|973.39|965.72|372
1758243000000|2025-09-19 00:50:00|975.25|967.58|974.09|966.42|975.29|967.62|973.09|965.42|351
1758243300000|2025-09-19 00:55:00|974.06|966.39|974.49|966.82|974.89|967.22|973.19|965.52|317
1758243600000|2025-09-19 01:00:00|974.44|966.77|976.59|968.92|976.59|968.92|974.37|966.7|440
1758243900000|2025-09-19 01:05:00|976.49|968.82|972.89|965.22|977.24|969.57|972.79|965.12|367
1758244200000|2025-09-19 01:10:00|972.86|965.19|969.79|962.12|972.86|965.19|969.29|961.62|298
1758244500000|2025-09-19 01:15:00|969.74|962.07|974.29|966.62|974.39|966.72|969.09|961.42|451
1758244800000|2025-09-19 01:20:00|974.19|966.52|973.79|966.12|975.09|967.42|972.49|964.82|418
1758245100000|2025-09-19 01:25:00|973.84|966.17|975.69|968.02|976.03|968.36|973.39|965.72|416
1758245400000|2025-09-19 01:30:00|975.79|968.12|974.19|966.52|977.19|969.52|974.09|966.42|466
1758245700000|2025-09-19 01:35:00|974.22|966.55|971.59|963.92|974.69|967.02|971.59|963.92|401
1758246000000|2025-09-19 01:40:00|971.64|963.97|970.99|963.32|972.39|964.72|969.42|961.75|445
1758246300000|2025-09-19 01:45:00|970.79|963.12|968.19|960.52|971.49|963.82|968.09|960.42|560
1758246600000|2025-09-19 01:50:00|968.15|960.48|970.39|962.72|970.69|963.02|967.52|959.85|473
1758246900000|2025-09-19 01:55:00|970.35|962.68|971.35|963.68|972.09|964.42|969.29|961.62|433
1758247200000|2025-09-19 02:00:00|971.39|963.72|973.3|965.63|973.39|965.72|969.39|961.72|572
1758247500000|2025-09-19 02:05:00|973.31|965.64|972.99|965.32|974.99|967.32|972.79|965.12|533
1758247800000|2025-09-19 02:10:00|972.79|965.12|969.49|961.82|973.79|966.12|968.89|961.22|562
1758248100000|2025-09-19 02:15:00|969.39|961.72|966.58|958.91|969.94|962.27|966.38|958.71|593
1758248400000|2025-09-19 02:20:00|966.55|958.88|966.14|958.47|967.86|960.19|966.08|958.41|573
1758248700000|2025-09-19 02:25:00|966.17|958.5|966.15|958.48|967|959.33|965.09|957.42|556
1758249000000|2025-09-19 02:30:00|966.25|958.58|964.21|956.54|967.46|959.79|963.79|956.12|567
1758249300000|2025-09-19 02:35:00|964.22|956.55|965.62|957.95|965.97|958.3|964.21|956.54|376
1758249600000|2025-09-19 02:40:00|965.61|957.94|964.74|957.07|966.69|959.02|964.59|956.92|411
1758249900000|2025-09-19 02:45:00|964.99|957.32|965.06|957.39|966.69|959.02|964.82|957.15|416
1758250200000|2025-09-19 02:50:00|964.89|957.22|965.86|958.19|967.03|959.36|964.04|956.37|493
1758250500000|2025-09-19 02:55:00|965.89|958.22|954.68|947.01|967.49|959.82|951.35|943.68|497
1758250800000|2025-09-19 03:00:00|954.89|947.22|954.24|946.57|955|947.33|953.29|945.62|581
1758251100000|2025-09-19 03:05:00|954.19|946.52|957.82|950.15|958.69|951.02|953.7|946.03|526
1758251400000|2025-09-19 03:10:00|957.84|950.17|955.47|947.8|959.69|952.02|954.18|946.51|547
1758251700000|2025-09-19 03:15:00|955.5|947.83|954.4|946.73|955.72|948.05|953.59|945.92|584
1758252000000|2025-09-19 03:20:00|954.42|946.75|955.55|947.88|956.02|948.35|954.19|946.52|511
1758252300000|2025-09-19 03:25:00|955.49|947.82|951.9|944.23|955.89|948.22|950.7|943.03|596
1758252600000|2025-09-19 03:30:00|951.89|944.22|949.51|941.84|952.32|944.65|948.69|941.02|582
1758252900000|2025-09-19 03:35:00|949.6|941.93|947.39|939.72|949.6|941.93|945.94|938.27|580
1758253200000|2025-09-19 03:40:00|947.29|939.62|947.49|939.82|948.64|940.97|945.19|937.52|625
1758253500000|2025-09-19 03:45:00|947.51|939.84|944.22|936.55|947.92|940.25|944.09|936.42|620
1758253800000|2025-09-19 03:50:00|944.2|936.53|946.45|938.78|946.95|939.28|943.24|935.57|409
1758254100000|2025-09-19 03:55:00|946.63|938.96|944.84|937.17|946.76|939.09|943.88|936.21|518
1758254400000|2025-09-19 04:00:00|944.9|937.23|939.26|931.59|944.98|937.31|939.18|931.51|746
1758254700000|2025-09-19 04:05:00|939.29|931.62|939.44|931.77|941.04|933.37|938.69|931.02|912
1758255000000|2025-09-19 04:10:00|939.49|931.82|938.77|931.1|939.94|932.27|937.68|930.01|833
1758255300000|2025-09-19 04:15:00|938.91|931.24|940.58|932.91|942.93|935.26|938.52|930.85|760
1758255600000|2025-09-19 04:20:00|940.56|932.89|942.5|934.83|943.19|935.52|940.21|932.54|640
1758255900000|2025-09-19 04:25:00|942.39|934.72|941.7|934.03|943.01|935.34|940.35|932.68|789
1758256200000|2025-09-19 04:30:00|941.72|934.05|941.66|933.99|942.17|934.5|940.09|932.42|650
1758256500000|2025-09-19 04:35:00|941.69|934.02|945.09|937.42|945.56|937.89|941.64|933.97|529
1758256800000|2025-09-19 04:40:00|945.1|937.43|944.36|936.69|945.74|938.07|943.39|935.72|664
1758257100000|2025-09-19 04:45:00|944.39|936.72|945.96|938.29|946.35|938.68|944.35|936.68|633
1758257400000|2025-09-19 04:50:00|945.95|938.28|946.59|938.92|946.69|939.02|944.79|937.12|610
1758257700000|2025-09-19 04:55:00|946.69|939.02|947.05|939.38|947.54|939.87|945.84|938.17|539
1758258000000|2025-09-19 05:00:00|947.11|939.44|947.49|939.82|948.09|940.42|945.09|937.42|651
1758258300000|2025-09-19 05:05:00|947.45|939.78|946.52|938.85|948.16|940.49|945.79|938.12|571
1758258600000|2025-09-19 05:10:00|946.54|938.87|947.97|940.3|948.19|940.52|946.04|938.37|492
1758258900000|2025-09-19 05:15:00|947.89|940.22|947.59|939.92|947.99|940.32|945.04|937.37|589
1758259200000|2025-09-19 05:20:00|947.56|939.89|944.59|936.92|947.89|940.22|944.09|936.42|599
1758259500000|2025-09-19 05:25:00|944.55|936.88|940.76|933.09|944.55|936.88|940.16|932.49|668
1758259800000|2025-09-19 05:30:00|940.69|933.02|943.19|935.52|943.64|935.97|939.79|932.12|630
1758260100000|2025-09-19 05:35:00|943.17|935.5|943.55|935.88|944.17|936.5|942.23|934.56|676
1758260400000|2025-09-19 05:40:00|943.52|935.85|942.45|934.78|944.16|936.49|941.99|934.32|565
1758260700000|2025-09-19 05:45:00|942.51|934.84|943.64|935.97|943.71|936.04|942.09|934.42|387
1758261000000|2025-09-19 05:50:00|943.58|935.91|945.79|938.12|945.79|938.12|943.34|935.67|322
1758261300000|2025-09-19 05:55:00|945.69|938.02|945.47|937.8|946.36|938.69|945.02|937.35|525
1758261600000|2025-09-19 06:00:00|945.51|937.84|942.74|935.07|945.65|937.98|942.29|934.62|648
1758261900000|2025-09-19 06:05:00|942.77|935.1|943.07|935.4|943.07|935.4|941.41|933.74|607
1758262200000|2025-09-19 06:10:00|943.09|935.42|942.07|934.4|944.19|936.52|941.81|934.14|472
1758262500000|2025-09-19 06:15:00|942.08|934.41|944.45|936.78|944.49|936.82|942.08|934.41|531
1758262800000|2025-09-19 06:20:00|944.29|936.62|943.25|935.58|944.8|937.13|941.19|933.52|616
1758263100000|2025-09-19 06:25:00|943.19|935.52|942.05|934.38|943.25|935.58|940.96|933.29|500
1758263400000|2025-09-19 06:30:00|942.08|934.41|939.57|931.9|943.04|935.37|939.4|931.73|518
1758263700000|2025-09-19 06:35:00|939.5|931.83|942.34|934.67|942.53|934.86|938.6|930.93|438
1758264000000|2025-09-19 06:40:00|942.22|934.55|942.24|934.57|943.39|935.72|942.19|934.52|468
1758264300000|2025-09-19 06:45:00|942.19|934.52|941.08|933.41|943.59|935.92|940.59|932.92|480
1758264600000|2025-09-19 06:50:00|940.85|933.18|940.57|932.9|941.49|933.82|939.09|931.42|442
1758264900000|2025-09-19 06:55:00|940.52|932.85|938.25|930.58|940.72|933.05|937.89|930.22|408
1758265200000|2025-09-19 07:00:00|938.1|930.43|936.29|928.62|940.46|932.79|936.29|928.62|549
1758265500000|2025-09-19 07:05:00|936.44|928.77|937.69|930.02|938.39|930.72|936.19|928.52|632
1758265800000|2025-09-19 07:10:00|937.74|930.07|940.09|932.42|940.94|933.27|937.59|929.92|539
1758266100000|2025-09-19 07:15:00|940.14|932.47|942.29|934.62|942.29|934.62|939.89|932.22|513
1758266400000|2025-09-19 07:20:00|942.19|934.52|942.69|935.02|942.98|935.31|941.69|934.02|496
1758266700000|2025-09-19 07:25:00|942.74|935.07|942.89|935.22|943.49|935.82|941.56|933.89|415
1758267000000|2025-09-19 07:30:00|942.84|935.17|942.54|934.87|942.89|935.22|941.39|933.72|335
1758267300000|2025-09-19 07:35:00|942.57|934.9|943.89|936.22|944.09|936.42|942.57|934.9|421
1758267600000|2025-09-19 07:40:00|944.09|936.42|943.89|936.22|944.39|936.72|942.89|935.22|438
1758267900000|2025-09-19 07:45:00|944.14|936.47|944.29|936.62|944.49|936.82|943.33|935.66|312
1758268200000|2025-09-19 07:50:00|944.33|936.66|943.22|935.55|944.54|936.87|942.89|935.22|409
1758268500000|2025-09-19 07:55:00|943.24|935.57|940.62|932.95|943.54|935.87|939.78|932.11|442
1758268800000|2025-09-19 08:00:00|940.7|933.03|941.54|933.87|942.34|934.67|939.99|932.32|535
1758269100000|2025-09-19 08:05:00|941.59|933.92|943.98|936.31|944.03|936.36|941.49|933.82|517
1758269400000|2025-09-19 08:10:00|944.01|936.34|943.16|935.49|944.01|936.34|942.89|935.22|374
1758269700000|2025-09-19 08:15:00|943.13|935.46|944.79|937.12|944.84|937.17|942.59|934.92|425
1758270000000|2025-09-19 08:20:00|944.84|937.17|943.93|936.26|944.84|937.17|943.13|935.46|499
1758270300000|2025-09-19 08:25:00|943.99|936.32|943.1|935.43|943.99|936.32|942.19|934.52|410
1758270600000|2025-09-19 08:30:00|942.91|935.24|942.11|934.44|943.18|935.51|940.89|933.22|514
1758270900000|2025-09-19 08:35:00|942.13|934.46|940.91|933.24|942.39|934.72|940.79|933.12|507
1758271200000|2025-09-19 08:40:00|940.82|933.15|941.04|933.37|941.62|933.95|940.39|932.72|444
1758271500000|2025-09-19 08:45:00|940.95|933.28|939.13|931.46|941.09|933.42|939.13|931.46|394
1758271800000|2025-09-19 08:50:00|939.22|931.55|939.64|931.97|939.82|932.15|939.01|931.34|365
1758272100000|2025-09-19 08:55:00|939.74|932.07|939.54|931.87|939.84|932.17|939.09|931.42|343
1758272400000|2025-09-19 09:00:00|939.5|931.83|940.19|932.52|940.54|932.87|938.89|931.22|418
1758272700000|2025-09-19 09:05:00|940.27|932.6|941.39|933.72|941.89|934.22|938.39|930.72|397
1758273000000|2025-09-19 09:10:00|941.34|933.67|941.79|934.12|942.21|934.54|940.94|933.27|335
1758273300000|2025-09-19 09:15:00|941.84|934.17|941.69|934.02|941.89|934.22|940.79|933.12|376
1758273600000|2025-09-19 09:20:00|941.59|933.92|941.73|934.06|942.09|934.42|941.47|933.8|377
1758273900000|2025-09-19 09:25:00|941.66|933.99|939.49|931.82|941.99|934.32|938.87|931.2|201
1758274200000|2025-09-19 09:30:00|939.37|931.7|940.39|932.72|940.88|933.21|939.09|931.42|293
1758274500000|2025-09-19 09:35:00|940.09|932.42|938.36|930.69|940.47|932.8|938.29|930.62|352
1758274800000|2025-09-19 09:40:00|938.34|930.67|935.31|927.64|938.39|930.72|935.11|927.44|478
1758275100000|2025-09-19 09:45:00|935.4|927.73|934.02|926.35|936.64|928.97|932.97|925.3|596
1758275400000|2025-09-19 09:50:00|933.99|926.32|934.73|927.06|935.84|928.17|933.54|925.87|581
1758275700000|2025-09-19 09:55:00|934.74|927.07|935.51|927.84|936.33|928.66|934.74|927.07|405
1758276000000|2025-09-19 10:00:00|935.53|927.86|933.54|925.87|935.8|928.13|933.19|925.52|506
1758276300000|2025-09-19 10:05:00|933.59|925.92|936.12|928.45|936.64|928.97|933.5|925.83|450
1758276600000|2025-09-19 10:10:00|936.1|928.43|936.89|929.22|937.46|929.79|935.89|928.22|462
1758276900000|2025-09-19 10:15:00|936.86|929.19|937.49|929.82|938.06|930.39|936.56|928.89|539
1758277200000|2025-09-19 10:20:00|937.55|929.88|937.34|929.67|939.43|931.76|937.19|929.52|392
1758277500000|2025-09-19 10:25:00|937.28|929.61|936.09|928.42|938.25|930.58|935.99|928.32|393
1758277800000|2025-09-19 10:30:00|936.04|928.37|937.39|929.72|937.49|929.82|935.69|928.02|569
1758278100000|2025-09-19 10:35:00|937.42|929.75|939.09|931.42|939.19|931.52|937.19|929.52|343
1758278400000|2025-09-19 10:40:00|938.99|931.32|938.67|931|939.41|931.74|938.49|930.82|421
1758278700000|2025-09-19 10:45:00|938.79|931.12|937.46|929.79|938.86|931.19|937.29|929.62|341
1758279000000|2025-09-19 10:50:00|937.48|929.81|937.66|929.99|938.17|930.5|937.19|929.52|528
1758279300000|2025-09-19 10:55:00|937.65|929.98|936.33|928.66|937.69|930.02|935.89|928.22|377
1758279600000|2025-09-19 11:00:00|936.36|928.69|936.4|928.73|937.84|930.17|936.09|928.42|705
1758279900000|2025-09-19 11:05:00|936.45|928.78|933.89|926.22|936.57|928.9|933.4|925.73|572
1758280200000|2025-09-19 11:10:00|933.94|926.27|933.6|925.93|934.67|927|931.99|924.32|649
1758280500000|2025-09-19 11:15:00|933.59|925.92|933|925.33|934.57|926.9|932.79|925.12|679
1758280800000|2025-09-19 11:20:00|932.89|925.22|932.1|924.43|933.14|925.47|931.62|923.95|708
1758281100000|2025-09-19 11:25:00|932.11|924.44|931.1|923.43|933.07|925.4|930.89|923.22|614
1758281400000|2025-09-19 11:30:00|931.14|923.47|930.97|923.3|932.04|924.37|927.84|920.17|730
1758281700000|2025-09-19 11:35:00|931.01|923.34|929.89|922.22|931.14|923.47|929.48|921.81|730
1758282000000|2025-09-19 11:40:00|929.91|922.24|928.76|921.09|930.14|922.47|928.59|920.92|574
1758282300000|2025-09-19 11:45:00|928.83|921.16|929.39|921.72|929.85|922.18|927.99|920.32|658
1758282600000|2025-09-19 11:50:00|929.41|921.74|933.31|925.64|933.37|925.7|929.09|921.42|643
1758282900000|2025-09-19 11:55:00|933.36|925.69|931.49|923.82|933.36|925.69|931.49|923.82|572
1758283200000|2025-09-19 12:00:00|931.53|923.86|934.34|926.67|934.85|927.18|931.24|923.57|543
1758283500000|2025-09-19 12:05:00|934.39|926.72|935.09|927.42|935.65|927.98|933.94|926.27|576
1758283800000|2025-09-19 12:10:00|935.12|927.45|934.49|926.82|935.19|927.52|933.99|926.32|554
1758284100000|2025-09-19 12:15:00|934.52|926.85|935.62|927.95|935.77|928.1|933.48|925.81|539
1758284400000|2025-09-19 12:20:00|935.59|927.92|933.39|925.72|935.59|927.92|932.2|924.53|670
1758284700000|2025-09-19 12:25:00|933.4|925.73|932.56|924.89|933.56|925.89|931.39|923.72|703
1758285000000|2025-09-19 12:30:00|932.55|924.88|934.03|926.36|935.52|927.85|931.99|924.32|686
1758285300000|2025-09-19 12:35:00|934.07|926.4|934.59|926.92|935.03|927.36|933.39|925.72|640
1758285600000|2025-09-19 12:40:00|934.64|926.97|934.42|926.75|935.08|927.41|934.29|926.62|444
1758285900000|2025-09-19 12:45:00|934.49|926.82|934.6|926.93|934.99|927.32|933.99|926.32|552
1758286200000|2025-09-19 12:50:00|934.67|927|934.22|926.55|934.79|927.12|933.79|926.12|454
1758286500000|2025-09-19 12:55:00|934.19|926.52|933.83|926.16|934.89|927.22|933.64|925.97|492
1758286800000|2025-09-19 13:00:00|933.74|926.07|936.49|928.82|936.56|928.89|933.68|926.01|500
1758287100000|2025-09-19 13:05:00|936.35|928.68|936.53|928.86|937.19|929.52|935.34|927.67|622
1758287400000|2025-09-19 13:10:00|936.49|928.82|936.8|929.13|937.77|930.1|935.69|928.02|416
1758287700000|2025-09-19 13:15:00|936.81|929.14|935.15|927.48|936.83|929.16|934.81|927.14|640
1758288000000|2025-09-19 13:20:00|934.89|927.22|935.34|927.67|935.91|928.24|934.79|927.12|509
1758288300000|2025-09-19 13:25:00|935.36|927.69|934.66|926.99|937.25|929.58|934.66|926.99|630
1758288600000|2025-09-19 13:30:00|934.64|926.97|932.16|924.49|935.63|927.96|931.79|924.12|761
1758288900000|2025-09-19 13:35:00|932.23|924.56|935.51|927.84|935.95|928.28|931.89|924.22|641
1758289200000|2025-09-19 13:40:00|935.54|927.87|936.44|928.77|938.43|930.76|935.54|927.87|589
1758289500000|2025-09-19 13:45:00|936.42|928.75|937.49|929.82|938.14|930.47|935.17|927.5|768
1758289800000|2025-09-19 13:50:00|937.54|929.87|937.75|930.08|938.42|930.75|936.84|929.17|727
1758290100000|2025-09-19 13:55:00|937.76|930.09|936.84|929.17|937.76|930.09|936.4|928.73|673
1758290400000|2025-09-19 14:00:00|936.79|929.12|936.99|929.32|937.48|929.81|935.85|928.18|676
1758290700000|2025-09-19 14:05:00|936.91|929.24|935.42|927.75|937.41|929.74|935.33|927.66|569
1758291000000|2025-09-19 14:10:00|935.44|927.77|936.51|928.84|936.98|929.31|935.14|927.47|611
1758291300000|2025-09-19 14:15:00|936.39|928.72|935.02|927.35|937.26|929.59|934.15|926.48|776
1758291600000|2025-09-19 14:20:00|934.99|927.32|936.32|928.65|937.24|929.57|934.29|926.62|622
1758291900000|2025-09-19 14:25:00|936.39|928.72|934.99|927.32|937.55|929.88|934.69|927.02|601
1758292200000|2025-09-19 14:30:00|934.95|927.28|934.29|926.62|936.74|929.07|933.89|926.22|547
1758292500000|2025-09-19 14:35:00|934.44|926.77|934.05|926.38|934.69|927.02|932.59|924.92|541
1758292800000|2025-09-19 14:40:00|934.03|926.36|932.69|925.02|934.79|927.12|932.34|924.67|617
1758293100000|2025-09-19 14:45:00|932.73|925.06|927.23|919.56|933.47|925.8|926.59|918.92|824
1758293400000|2025-09-19 14:50:00|927.24|919.57|928.87|921.2|930.13|922.46|926.09|918.42|814
1758293700000|2025-09-19 14:55:00|928.92|921.25|928.38|920.71|930.44|922.77|927.1|919.43|834
1758294000000|2025-09-19 15:00:00|928.37|920.7|923.94|916.27|928.99|921.32|923.88|916.21|873
1758294300000|2025-09-19 15:05:00|923.91|916.24|921.49|913.82|924.39|916.72|919.24|911.57|885
1758294600000|2025-09-19 15:10:00|921.54|913.87|919.31|911.64|921.92|914.25|918.36|910.69|813
1758294900000|2025-09-19 15:15:00|919.34|911.67|920.01|912.34|920.82|913.15|918.49|910.82|784
1758295200000|2025-09-19 15:20:00|919.66|911.99|922.36|914.69|922.53|914.86|916.63|908.96|843
1758295500000|2025-09-19 15:25:00|922.44|914.77|921.99|914.32|922.79|915.12|919.79|912.12|724
1758295800000|2025-09-19 15:30:00|921.96|914.29|918.82|911.15|921.96|914.29|918.13|910.46|768
1758296100000|2025-09-19 15:35:00|918.84|911.17|922.36|914.69|922.36|914.69|918.09|910.42|713
1758296400000|2025-09-19 15:40:00|922.38|914.71|924.32|916.65|925.19|917.52|922.22|914.55|597
1758296700000|2025-09-19 15:45:00|924.29|916.62|922.39|914.72|925.39|917.72|921.49|913.82|703
1758297000000|2025-09-19 15:50:00|922.37|914.7|923.14|915.47|923.28|915.61|921.89|914.22|639
1758297300000|2025-09-19 15:55:00|923.12|915.45|922.1|914.43|923.17|915.5|921.79|914.12|533
1758297600000|2025-09-19 16:00:00|922.09|914.42|923.4|915.73|924.35|916.68|921.09|913.42|661
1758297900000|2025-09-19 16:05:00|923.38|915.71|925.62|917.95|926.15|918.48|923.32|915.65|578
1758298200000|2025-09-19 16:10:00|925.64|917.97|925.65|917.98|926.47|918.8|924.54|916.87|598
1758298500000|2025-09-19 16:15:00|925.69|918.02|924.67|917|926.34|918.67|924.59|916.92|534
1758298800000|2025-09-19 16:20:00|924.62|916.95|925.09|917.42|925.58|917.91|923.45|915.78|517
1758299100000|2025-09-19 16:25:00|924.99|917.32|925.84|918.17|926.26|918.59|924.19|916.52|605
1758299400000|2025-09-19 16:30:00|925.81|918.14|923.41|915.74|926.39|918.72|922.19|914.52|572
1758299700000|2025-09-19 16:35:00|923.44|915.77|922.63|914.96|924.71|917.04|922.39|914.72|485
1758300000000|2025-09-19 16:40:00|922.69|915.02|922.64|914.97|923.96|916.29|922.59|914.92|330
1758300300000|2025-09-19 16:45:00|922.59|914.92|923.79|916.12|924.55|916.88|921.69|914.02|336
1758300600000|2025-09-19 16:50:00|923.81|916.14|922.99|915.32|923.89|916.22|922.49|914.82|463
1758300900000|2025-09-19 16:55:00|922.93|915.26|923.39|915.72|923.52|915.85|922.59|914.92|371
1758301200000|2025-09-19 17:00:00|923.36|915.69|920.39|912.72|923.39|915.72|920.39|912.72|439
1758301500000|2025-09-19 17:05:00|920.36|912.69|920.07|912.4|920.74|913.07|919.22|911.55|352
1758301800000|2025-09-19 17:10:00|919.99|912.32|920.74|913.07|920.78|913.11|919.49|911.82|387
1758302100000|2025-09-19 17:15:00|920.78|913.11|921.96|914.29|922.22|914.55|920.47|912.8|506
1758302400000|2025-09-19 17:20:00|921.95|914.28|921.84|914.17|922.95|915.28|921.35|913.68|467
1758302700000|2025-09-19 17:25:00|921.95|914.28|922.59|914.92|923.56|915.89|921.76|914.09|421
1758303000000|2025-09-19 17:30:00|922.54|914.87|920.48|912.81|922.54|914.87|920.34|912.67|603
1758303300000|2025-09-19 17:35:00|920.49|912.82|920.18|912.51|921.74|914.07|919.59|911.92|593
1758303600000|2025-09-19 17:40:00|920.2|912.53|921.23|913.56|921.93|914.26|920.07|912.4|551
1758303900000|2025-09-19 17:45:00|921.32|913.65|921.97|914.3|922.41|914.74|921.17|913.5|473
1758304200000|2025-09-19 17:50:00|922.01|914.34|920.82|913.15|922.01|914.34|920.59|912.92|570
1758304500000|2025-09-19 17:55:00|920.85|913.18|919.99|912.32|921.23|913.56|919.78|912.11|502
1758304800000|2025-09-19 18:00:00|919.94|912.27|919.49|911.82|920.89|913.22|919.09|911.42|460
1758305100000|2025-09-19 18:05:00|919.46|911.79|914.59|906.92|919.59|911.92|912.34|904.67|529
1758305400000|2025-09-19 18:10:00|914.64|906.97|915.25|907.58|915.42|907.75|912.23|904.56|654
1758305700000|2025-09-19 18:15:00|915.29|907.62|916.59|908.92|916.94|909.27|913.99|906.32|548
1758306000000|2025-09-19 18:20:00|916.61|908.94|917.39|909.72|917.49|909.82|915.99|908.32|412
1758306300000|2025-09-19 18:25:00|917.19|909.52|916.81|909.14|917.84|910.17|916.69|909.02|342
1758306600000|2025-09-19 18:30:00|916.89|909.22|918.29|910.62|918.69|911.02|916.78|909.11|457
1758306900000|2025-09-19 18:35:00|918.4|910.73|918.52|910.85|919.19|911.52|918.09|910.42|445
1758307200000|2025-09-19 18:40:00|918.49|910.82|918.9|911.23|920.73|913.06|918.49|910.82|471
1758307500000|2025-09-19 18:45:00|918.94|911.27|916.61|908.94|920.01|912.34|916.59|908.92|375
1758307800000|2025-09-19 18:50:00|916.64|908.97|916.79|909.12|917.45|909.78|916.19|908.52|565
1758308100000|2025-09-19 18:55:00|916.83|909.16|916.84|909.17|917.15|909.48|915.89|908.22|456
1758308400000|2025-09-19 19:00:00|916.89|909.22|918.12|910.45|918.99|911.32|916.69|909.02|489
1758308700000|2025-09-19 19:05:00|918.24|910.57|918.08|910.41|919.04|911.37|917.1|909.43|541
1758309000000|2025-09-19 19:10:00|918.07|910.4|916.92|909.25|918.41|910.74|916.19|908.52|486
1758309300000|2025-09-19 19:15:00|916.89|909.22|917.29|909.62|917.79|910.12|916.69|909.02|475
1758309600000|2025-09-19 19:20:00|917.34|909.67|916.3|908.63|917.39|909.72|915.84|908.17|296
1758309900000|2025-09-19 19:25:00|916.35|908.68|917.27|909.6|918.06|910.39|916.12|908.45|470
1758310200000|2025-09-19 19:30:00|917.24|909.57|916.24|908.57|917.3|909.63|915.79|908.12|615
1758310500000|2025-09-19 19:35:00|916.22|908.55|917.74|910.07|918.58|910.91|916.14|908.47|567
1758310800000|2025-09-19 19:40:00|917.76|910.09|916.09|908.42|917.89|910.22|916.09|908.42|423
1758311100000|2025-09-19 19:45:00|915.86|908.19|914.87|907.2|917.44|909.77|914.87|907.2|521
1758311400000|2025-09-19 19:50:00|914.88|907.21|914.34|906.67|915.59|907.92|914.22|906.55|560
1758311700000|2025-09-19 19:55:00|914.32|906.65|912.99|905.32|914.92|907.25|912.84|905.17|517
1758312000000|2025-09-19 20:00:00|912.93|905.26|915.89|908.22|915.91|908.24|912.74|905.07|417
1758312300000|2025-09-19 20:05:00|915.88|908.21|914.93|907.26|915.91|908.24|914.18|906.51|298
1758312600000|2025-09-19 20:10:00|914.94|907.27|915.8|908.13|915.8|908.13|914.16|906.49|266
1758312900000|2025-09-19 20:15:00|915.81|908.14|916.7|909.03|917.32|909.65|915.2|907.53|185
1758313200000|2025-09-19 20:20:00|916.69|909.02|919.29|911.62|919.29|911.62|916.09|908.42|206
1758313500000|2025-09-19 20:25:00|919.19|911.52|920.14|912.47|920.38|912.71|919.13|911.46|104
1758313800000|2025-09-19 20:30:00|920.15|912.48|920.07|912.4|920.82|913.15|919.35|911.68|177
1758314100000|2025-09-19 20:35:00|920.08|912.41|920.23|912.56|920.59|912.92|919.31|911.64|139
1758314400000|2025-09-19 20:40:00|920.21|912.54|919.96|912.29|920.21|912.54|919.35|911.68|129
1758314700000|2025-09-19 20:45:00|919.94|912.27|917.91|910.24|920.28|912.61|917.9|910.23|171
1758315000000|2025-09-19 20:50:00|917.93|910.26|918.08|910.41|918.47|910.8|917.19|909.52|124
1758315300000|2025-09-19 20:55:00|918.09|910.42|917.88|910.21|918.17|910.5|917.52|909.85|171
1758351600000|2025-09-20 07:00:00|929.05|921.38|930.16|922.49|930.16|922.49|929.05|921.38|210
1758351900000|2025-09-20 07:05:00|930.14|922.47|930.96|923.29|931.16|923.49|929.37|921.7|172
1758352200000|2025-09-20 07:10:00|930.94|923.27|928.86|921.19|930.99|923.32|928.85|921.18|163
1758352500000|2025-09-20 07:15:00|928.87|921.2|927.7|920.03|929.82|922.15|927.7|920.03|208
1758352800000|2025-09-20 07:20:00|927.67|920|927.53|919.86|927.93|920.26|926.65|918.98|152
1758353100000|2025-09-20 07:25:00|927.42|919.75|926.91|919.24|927.59|919.92|926.86|919.19|112
1758353400000|2025-09-20 07:30:00|926.86|919.19|926.81|919.14|926.97|919.3|926.49|918.82|159
1758353700000|2025-09-20 07:35:00|926.83|919.16|927.21|919.54|927.36|919.69|926.47|918.8|241
1758354000000|2025-09-20 07:40:00|927.33|919.66|926.8|919.13|927.7|920.03|923.87|916.2|142
1758354300000|2025-09-20 07:45:00|926.76|919.09|925.86|918.19|926.8|919.13|925.23|917.56|149
1758354600000|2025-09-20 07:50:00|925.87|918.2|926.6|918.93|927.15|919.48|925.84|918.17|169
1758354900000|2025-09-20 07:55:00|926.61|918.94|927.06|919.39|927.06|919.39|925.71|918.04|170
1758355200000|2025-09-20 08:00:00|927.1|919.43|926.04|918.37|927.1|919.43|925.83|918.16|243
1758355500000|2025-09-20 08:05:00|926.02|918.35|924.49|916.82|926.24|918.57|924.41|916.74|179
1758355800000|2025-09-20 08:10:00|924.47|916.8|924.31|916.64|924.53|916.86|923.68|916.01|193
1758356100000|2025-09-20 08:15:00|924.24|916.57|923.64|915.97|924.43|916.76|923.64|915.97|110
1758356400000|2025-09-20 08:20:00|923.66|915.99|922.94|915.27|923.75|916.08|922.94|915.27|120
1758356700000|2025-09-20 08:25:00|922.97|915.3|922.17|914.5|922.97|915.3|921.97|914.3|128
1758357000000|2025-09-20 08:30:00|922.16|914.49|923.46|915.79|923.73|916.06|922|914.33|178
1758357300000|2025-09-20 08:35:00|923.29|915.62|923.42|915.75|923.51|915.84|923.12|915.45|130
1758357600000|2025-09-20 08:40:00|923.47|915.8|923.36|915.69|923.96|916.29|922.87|915.2|103
1758357900000|2025-09-20 08:45:00|923.35|915.68|921.57|913.9|923.35|915.68|921.57|913.9|125
1758358200000|2025-09-20 08:50:00|921.59|913.92|919.7|912.03|921.6|913.93|919.68|912.01|193
1758358500000|2025-09-20 08:55:00|919.72|912.05|918.27|910.6|919.86|912.19|917.94|910.27|286
1758358800000|2025-09-20 09:00:00|918.33|910.66|917.79|910.12|918.68|911.01|916.63|908.96|337
1758359100000|2025-09-20 09:05:00|917.72|910.05|918.35|910.68|919.06|911.39|917.43|909.76|204
1758359400000|2025-09-20 09:10:00|918.37|910.7|917.95|910.28|918.39|910.72|917.5|909.83|104
1758359700000|2025-09-20 09:15:00|918.01|910.34|918.07|910.4|918.51|910.84|917.88|910.21|148
1758360000000|2025-09-20 09:20:00|918.05|910.38|917.88|910.21|918.34|910.67|917.79|910.12|129
1758360300000|2025-09-20 09:25:00|917.85|910.18|917.39|909.72|918.44|910.77|917.37|909.7|146
1758360600000|2025-09-20 09:30:00|917.4|909.73|915.25|907.58|917.4|909.73|914.77|907.1|265
1758360900000|2025-09-20 09:35:00|915.27|907.6|915.99|908.32|916.1|908.43|914.55|906.88|289
1758361200000|2025-09-20 09:40:00|915.97|908.3|917.18|909.51|917.18|909.51|915.79|908.12|121
1758361500000|2025-09-20 09:45:00|917.2|909.53|917.49|909.82|917.49|909.82|916.49|908.82|213
1758361800000|2025-09-20 09:50:00|917.48|909.81|918.3|910.63|918.72|911.05|917.45|909.78|118
1758362100000|2025-09-20 09:55:00|918.35|910.68|918.18|910.51|918.54|910.87|917.82|910.15|108
1758362400000|2025-09-20 10:00:00|918.11|910.44|919.49|911.82|919.57|911.9|917.94|910.27|213
1758362700000|2025-09-20 10:05:00|919.52|911.85|919.55|911.88|919.98|912.31|918.94|911.27|117
1758363000000|2025-09-20 10:10:00|919.46|911.79|920.38|912.71|920.7|913.03|919.46|911.79|155
1758363300000|2025-09-20 10:15:00|920.4|912.73|919.81|912.14|920.59|912.92|919.23|911.56|139
1758363600000|2025-09-20 10:20:00|919.78|912.11|919.52|911.85|920.38|912.71|919.52|911.85|124
1758363900000|2025-09-20 10:25:00|919.49|911.82|919.21|911.54|919.63|911.96|919.11|911.44|79
1758364200000|2025-09-20 10:30:00|919.24|911.57|919.07|911.4|919.32|911.65|918.22|910.55|173
1758364500000|2025-09-20 10:35:00|919.06|911.39|920.06|912.39|920.14|912.47|918.38|910.71|184
1758364800000|2025-09-20 10:40:00|920.11|912.44|919.37|911.7|920.11|912.44|918.78|911.11|183
1758365100000|2025-09-20 10:45:00|919.46|911.79|918.73|911.06|920.2|912.53|918.69|911.02|219
1758365400000|2025-09-20 10:50:00|918.75|911.08|917.94|910.27|919.2|911.53|917.94|910.27|211
1758365700000|2025-09-20 10:55:00|918.01|910.34|917.45|909.78|918.01|910.34|917.23|909.56|124
1758366000000|2025-09-20 11:00:00|917.43|909.76|920.42|912.75|920.55|912.88|917.31|909.64|291
1758366300000|2025-09-20 11:05:00|920.48|912.81|920.82|913.15|921.65|913.98|920.25|912.58|278
1758366600000|2025-09-20 11:10:00|920.91|913.24|920.79|913.12|921.59|913.92|920.79|913.12|226
1758366900000|2025-09-20 11:15:00|920.66|912.99|919.02|911.35|920.88|913.21|919.02|911.35|267
1758367200000|2025-09-20 11:20:00|919.01|911.34|918.76|911.09|919.72|912.05|918.51|910.84|283
1758367500000|2025-09-20 11:25:00|918.73|911.06|919|911.33|919|911.33|917.9|910.23|265
1758367800000|2025-09-20 11:30:00|919.02|911.35|919.11|911.44|919.88|912.21|918.76|911.09|359
1758368100000|2025-09-20 11:35:00|919.08|911.41|919.38|911.71|919.76|912.09|918.53|910.86|260
1758368400000|2025-09-20 11:40:00|919.39|911.72|919.63|911.96|920.49|912.82|919.27|911.6|227
1758368700000|2025-09-20 11:45:00|919.57|911.9|921.11|913.44|921.18|913.51|919.57|911.9|232
1758369000000|2025-09-20 11:50:00|921.12|913.45|922.25|914.58|922.25|914.58|921.11|913.44|97
1758369300000|2025-09-20 11:55:00|922.2|914.53|921.99|914.32|922.33|914.66|921.91|914.24|98
1758369600000|2025-09-20 12:00:00|922.02|914.35|920.65|912.98|922.08|914.41|920.63|912.96|295
1758369900000|2025-09-20 12:05:00|920.63|912.96|921.13|913.46|921.6|913.93|920.53|912.86|199
1758370200000|2025-09-20 12:10:00|921.14|913.47|921.56|913.89|922.03|914.36|921.1|913.43|117
1758370500000|2025-09-20 12:15:00|921.6|913.93|920.86|913.19|922.19|914.52|920.76|913.09|170
1758370800000|2025-09-20 12:20:00|920.87|913.2|920.21|912.54|921|913.33|919.54|911.87|226
1758371100000|2025-09-20 12:25:00|920.16|912.49|919.77|912.1|920.42|912.75|919.59|911.92|137
1758371400000|2025-09-20 12:30:00|919.83|912.16|920.12|912.45|921.01|913.34|919.67|912|230
1758371700000|2025-09-20 12:35:00|920.09|912.42|920.49|912.82|920.65|912.98|919.14|911.47|158
1758372000000|2025-09-20 12:40:00|920.48|912.81|919.19|911.52|920.48|912.81|918.89|911.22|100
1758372300000|2025-09-20 12:45:00|919.22|911.55|919.59|911.92|919.6|911.93|918.64|910.97|191
1758372600000|2025-09-20 12:50:00|919.6|911.93|919.72|912.05|919.95|912.28|919.22|911.55|164
1758372900000|2025-09-20 12:55:00|919.76|912.09|920.26|912.59|920.44|912.77|919.67|912|146
1758373200000|2025-09-20 13:00:00|920.28|912.61|919.55|911.88|920.28|912.61|918.95|911.28|236
1758373500000|2025-09-20 13:05:00|919.51|911.84|919.61|911.94|920.1|912.43|919.22|911.55|260
1758373800000|2025-09-20 13:10:00|919.58|911.91|919.32|911.65|920.61|912.94|919.07|911.4|205
1758374100000|2025-09-20 13:15:00|919.28|911.61|920.02|912.35|920.12|912.45|918.96|911.29|167
1758374400000|2025-09-20 13:20:00|920.08|912.41|920.62|912.95|920.79|913.12|919.95|912.28|122
1758374700000|2025-09-20 13:25:00|920.59|912.92|920.14|912.47|920.66|912.99|919.56|911.89|149
1758375000000|2025-09-20 13:30:00|920.25|912.58|921.14|913.47|921.23|913.56|920.04|912.37|147
1758375300000|2025-09-20 13:35:00|921.16|913.49|920.68|913.01|921.65|913.98|920.68|913.01|111
1758375600000|2025-09-20 13:40:00|920.69|913.02|921.18|913.51|921.34|913.67|920.34|912.67|90
1758375900000|2025-09-20 13:45:00|921.2|913.53|920.55|912.88|921.42|913.75|920.46|912.79|143
1758376200000|2025-09-20 13:50:00|920.58|912.91|920.42|912.75|920.88|913.21|919.84|912.17|213
1758376500000|2025-09-20 13:55:00|920.44|912.77|920.33|912.66|921.25|913.58|920.09|912.42|195
1758376800000|2025-09-20 14:00:00|920.36|912.69|919.56|911.89|920.37|912.7|919.01|911.34|165
1758377100000|2025-09-20 14:05:00|919.54|911.87|919.07|911.4|919.8|912.13|918.9|911.23|170
1758377400000|2025-09-20 14:10:00|919.04|911.37|918.71|911.04|919.13|911.46|918.04|910.37|224
1758377700000|2025-09-20 14:15:00|918.73|911.06|919.94|912.27|920|912.33|918.28|910.61|235
1758378000000|2025-09-20 14:20:00|919.87|912.2|920.5|912.83|921.43|913.76|919.84|912.17|119
1758378300000|2025-09-20 14:25:00|920.53|912.86|921.31|913.64|921.37|913.7|920.14|912.47|131
1758378600000|2025-09-20 14:30:00|921.36|913.69|923.52|915.85|923.63|915.96|921.21|913.54|125
1758378900000|2025-09-20 14:35:00|923.63|915.96|923.37|915.7|923.99|916.32|923.37|915.7|82
1758379200000|2025-09-20 14:40:00|923.38|915.71|923.44|915.77|923.55|915.88|923.17|915.5|120
1758379500000|2025-09-20 14:45:00|923.52|915.85|927.11|919.44|927.55|919.88|923.44|915.77|326
1758379800000|2025-09-20 14:50:00|927.13|919.46|927.76|920.09|927.78|920.11|926.68|919.01|259
1758380100000|2025-09-20 14:55:00|927.73|920.06|927.69|920.02|927.86|920.19|927.16|919.49|240
1758380400000|2025-09-20 15:00:00|927.71|920.04|928.1|920.43|928.61|920.94|927.58|919.91|181
1758380700000|2025-09-20 15:05:00|928.05|920.38|929.84|922.17|929.84|922.17|927.64|919.97|244
1758381000000|2025-09-20 15:10:00|929.85|922.18|931.45|923.78|931.87|924.2|929.85|922.18|282
1758381300000|2025-09-20 15:15:00|931.47|923.8|931.17|923.5|932.1|924.43|931.02|923.35|359
1758381600000|2025-09-20 15:20:00|931.18|923.51|929.84|922.17|931.23|923.56|928.53|920.86|220
1758381900000|2025-09-20 15:25:00|929.87|922.2|929.2|921.53|930.55|922.88|928.48|920.81|117
1758382200000|2025-09-20 15:30:00|929.25|921.58|926.46|918.79|929.25|921.58|926.08|918.41|281
1758382500000|2025-09-20 15:35:00|926.42|918.75|927.33|919.66|927.35|919.68|926.13|918.46|307
1758382800000|2025-09-20 15:40:00|927.22|919.55|927.84|920.17|927.94|920.27|926.97|919.3|206
1758383100000|2025-09-20 15:45:00|927.81|920.14|927.16|919.49|927.81|920.14|926.14|918.47|307
1758383400000|2025-09-20 15:50:00|927.19|919.52|926.58|918.91|927.81|920.14|926.51|918.84|188
1758383700000|2025-09-20 15:55:00|926.6|918.93|927.42|919.75|927.42|919.75|926.6|918.93|117
1758384000000|2025-09-20 16:00:00|927.37|919.7|928.27|920.6|928.44|920.77|927.23|919.56|185
1758384300000|2025-09-20 16:05:00|928.46|920.79|927.67|920|929.45|921.78|927.64|919.97|134
1758384600000|2025-09-20 16:10:00|927.68|920.01|929.32|921.65|930.03|922.36|927.68|920.01|174
1758384900000|2025-09-20 16:15:00|929.36|921.69|927.65|919.98|929.71|922.04|927.61|919.94|221
1758385200000|2025-09-20 16:20:00|927.72|920.05|926.72|919.05|928.02|920.35|926.72|919.05|183
1758385500000|2025-09-20 16:25:00|926.68|919.01|926.41|918.74|926.7|919.03|925.93|918.26|204
1758385800000|2025-09-20 16:30:00|926.33|918.66|927.49|919.82|927.79|920.12|925.37|917.7|242
1758386100000|2025-09-20 16:35:00|927.51|919.84|928.06|920.39|928.06|920.39|927.26|919.59|174
1758386400000|2025-09-20 16:40:00|928.05|920.38|928.28|920.61|929.05|921.38|928.05|920.38|169
1758386700000|2025-09-20 16:45:00|928.3|920.63|927.93|920.26|928.72|921.05|927.68|920.01|233
1758387000000|2025-09-20 16:50:00|927.95|920.28|928.35|920.68|928.82|921.15|927.83|920.16|124
1758387300000|2025-09-20 16:55:00|928.34|920.67|928.64|920.97|928.99|921.32|928.06|920.39|125
1758387600000|2025-09-20 17:00:00|928.72|921.05|928.41|920.74|928.88|921.21|928.17|920.5|203
1758387900000|2025-09-20 17:05:00|928.45|920.78|927.45|919.78|928.45|920.78|927.25|919.58|210
1758388200000|2025-09-20 17:10:00|927.44|919.77|924.65|916.98|927.62|919.95|924.65|916.98|214
1758388500000|2025-09-20 17:15:00|924.7|917.03|925.43|917.76|925.43|917.76|923.11|915.44|377
1758388800000|2025-09-20 17:20:00|925.4|917.73|925.55|917.88|925.57|917.9|924.89|917.22|164
1758389100000|2025-09-20 17:25:00|925.56|917.89|924.5|916.83|925.56|917.89|924.5|916.83|182
1758389400000|2025-09-20 17:30:00|924.37|916.7|924.15|916.48|925.23|917.56|924.02|916.35|215
1758389700000|2025-09-20 17:35:00|924.13|916.46|924.86|917.19|925.54|917.87|924.11|916.44|178
1758390000000|2025-09-20 17:40:00|924.88|917.21|925.45|917.78|925.62|917.95|924.76|917.09|175
1758390300000|2025-09-20 17:45:00|925.44|917.77|924.63|916.96|925.45|917.78|924.38|916.71|233
1758390600000|2025-09-20 17:50:00|924.6|916.93|924.5|916.83|924.93|917.26|923.87|916.2|208
1758390900000|2025-09-20 17:55:00|924.49|916.82|923.92|916.25|924.8|917.13|923.92|916.25|117
1758391200000|2025-09-20 18:00:00|923.91|916.24|921.99|914.32|923.91|916.24|921.94|914.27|197
1758391500000|2025-09-20 18:05:00|922.01|914.34|921.8|914.13|922.27|914.6|921.11|913.44|201
1758391800000|2025-09-20 18:10:00|921.83|914.16|921.87|914.2|922.13|914.46|921.43|913.76|223
1758392100000|2025-09-20 18:15:00|921.88|914.21|922.28|914.61|922.29|914.62|921.02|913.35|193
1758392400000|2025-09-20 18:20:00|922.29|914.62|922.79|915.12|923.05|915.38|922.29|914.62|216
1758392700000|2025-09-20 18:25:00|922.78|915.11|923.29|915.62|923.48|915.81|922.62|914.95|114
1758393000000|2025-09-20 18:30:00|923.28|915.61|921.24|913.57|923.29|915.62|921.24|913.57|221
1758393300000|2025-09-20 18:35:00|921.22|913.55|920.18|912.51|921.25|913.58|919.7|912.03|208
1758393600000|2025-09-20 18:40:00|920.17|912.5|920.89|913.22|921.01|913.34|919.77|912.1|250
1758393900000|2025-09-20 18:45:00|920.87|913.2|919.58|911.91|920.99|913.32|919.26|911.59|212
1758394200000|2025-09-20 18:50:00|919.57|911.9|920.52|912.85|920.52|912.85|919.5|911.83|177
1758394500000|2025-09-20 18:55:00|920.54|912.87|920.78|913.11|920.87|913.2|920.4|912.73|197
1758394800000|2025-09-20 19:00:00|920.8|913.13|919.39|911.72|920.81|913.14|919.38|911.71|241
1758395100000|2025-09-20 19:05:00|919.4|911.73|919.97|912.3|920.75|913.08|919.39|911.72|221
1758395400000|2025-09-20 19:10:00|919.99|912.32|921.38|913.71|921.47|913.8|919.99|912.32|205
1758395700000|2025-09-20 19:15:00|921.44|913.77|922.15|914.48|922.69|915.02|921.44|913.77|174
1758396000000|2025-09-20 19:20:00|922.16|914.49|922.85|915.18|922.95|915.28|922.16|914.49|105
1758396300000|2025-09-20 19:25:00|922.82|915.15|922.46|914.79|922.95|915.28|922.33|914.66|128
1758396600000|2025-09-20 19:30:00|922.44|914.77|922.85|915.18|923.34|915.67|922.42|914.75|139
1758396900000|2025-09-20 19:35:00|922.81|915.14|921.16|913.49|922.81|915.14|921.15|913.48|160
1758397200000|2025-09-20 19:40:00|921.17|913.5|920.62|912.95|921.21|913.54|920.4|912.73|152
1758397500000|2025-09-20 19:45:00|920.6|912.93|920.47|912.8|920.83|913.16|920.07|912.4|177
1758397800000|2025-09-20 19:50:00|920.5|912.83|919.97|912.3|920.65|912.98|919.86|912.19|159
1758398100000|2025-09-20 19:55:00|919.96|912.29|921.66|913.99|921.67|914|919.96|912.29|146
1758398400000|2025-09-20 20:00:00|921.67|914|923.06|915.39|923.06|915.39|920.68|913.01|245
1758398700000|2025-09-20 20:05:00|923.09|915.42|923.04|915.37|923.21|915.54|922.68|915.01|126
1758399000000|2025-09-20 20:10:00|923.06|915.39|922.82|915.15|923.06|915.39|922.41|914.74|168
1758399300000|2025-09-20 20:15:00|922.85|915.18|922.95|915.28|923.24|915.57|922.74|915.07|204
1758399600000|2025-09-20 20:20:00|922.97|915.3|922.51|914.84|923.31|915.64|922.49|914.82|151
1758399900000|2025-09-20 20:25:00|922.5|914.83|923.87|916.2|923.89|916.22|922.5|914.83|111
1758400200000|2025-09-20 20:30:00|923.88|916.21|924.14|916.47|924.18|916.51|923.65|915.98|127
1758400500000|2025-09-20 20:35:00|924.11|916.44|924.44|916.77|924.44|916.77|923.81|916.14|101
1758400800000|2025-09-20 20:40:00|924.6|916.93|924.88|917.21|925.25|917.58|924.6|916.93|155
1758401100000|2025-09-20 20:45:00|924.87|917.2|925.15|917.48|925.39|917.72|924.77|917.1|169
1758401400000|2025-09-20 20:50:00|925.1|917.43|925.42|917.75|925.55|917.88|924.92|917.25|188
1758401700000|2025-09-20 20:55:00|925.43|917.76|925.35|917.68|925.78|918.11|925.02|917.35|208
1758402000000|2025-09-20 21:00:00|925.36|917.69|925.29|917.62|925.79|918.12|925.08|917.41|148
1758402300000|2025-09-20 21:05:00|925.31|917.64|924.98|917.31|925.36|917.69|924.95|917.28|48
1758402600000|2025-09-20 21:10:00|924.97|917.3|924.71|917.04|925.07|917.4|923.88|916.21|69
1758402900000|2025-09-20 21:15:00|924.82|917.15|924.82|917.15|925.03|917.36|923.94|916.27|137
1758403200000|2025-09-20 21:20:00|924.85|917.18|925.25|917.58|925.57|917.9|924.85|917.18|120
1758403500000|2025-09-20 21:25:00|925.21|917.54|926.46|918.79|926.48|918.81|925.19|917.52|83
1758403800000|2025-09-20 21:30:00|926.48|918.81|927.05|919.38|927.07|919.4|925.69|918.02|102
1758404100000|2025-09-20 21:35:00|927.04|919.37|928.09|920.42|928.13|920.46|926.97|919.3|102
1758404400000|2025-09-20 21:40:00|928.11|920.44|928.07|920.4|928.14|920.47|927.79|920.12|71
1758404700000|2025-09-20 21:45:00|928.09|920.42|926.63|918.96|928.14|920.47|926.63|918.96|155
1758405000000|2025-09-20 21:50:00|926.66|918.99|926.26|918.59|926.66|918.99|926.26|918.59|44
1758405300000|2025-09-20 21:55:00|926.28|918.61|925.97|918.3|926.28|918.61|925.22|917.55|102
1758405600000|2025-09-20 22:00:00|925.96|918.29|924.67|917|925.96|918.29|924.43|916.76|285
1758405900000|2025-09-20 22:05:00|924.69|917.02|923.76|916.09|924.73|917.06|923.76|916.09|171
1758406200000|2025-09-20 22:10:00|923.73|916.06|924.85|917.18|925.04|917.37|923.49|915.82|110
1758406500000|2025-09-20 22:15:00|924.82|917.15|924.64|916.97|924.93|917.26|924.2|916.53|176
1758406800000|2025-09-20 22:20:00|924.68|917.01|924.63|916.96|924.68|917.01|924|916.33|141
1758407100000|2025-09-20 22:25:00|924.56|916.89|924.43|916.76|924.63|916.96|924.31|916.64|101
1758407400000|2025-09-20 22:30:00|924.4|916.73|923.45|915.78|924.47|916.8|923.44|915.77|101
1758407700000|2025-09-20 22:35:00|923.44|915.77|923.71|916.04|923.93|916.26|923.04|915.37|80
1758408000000|2025-09-20 22:40:00|923.68|916.01|923.54|915.87|923.71|916.04|923.28|915.61|138
1758408300000|2025-09-20 22:45:00|923.59|915.92|924.73|917.06|925.03|917.36|923.59|915.92|133
1758408600000|2025-09-20 22:50:00|924.76|917.09|925.5|917.83|925.56|917.89|924.64|916.97|77
1758408900000|2025-09-20 22:55:00|925.52|917.85|925.63|917.96|925.81|918.14|925.45|917.78|95
1758409200000|2025-09-20 23:00:00|925.65|917.98|925.33|917.66|925.73|918.06|924.74|917.07|199
1758409500000|2025-09-20 23:05:00|925.36|917.69|925|917.33|925.61|917.94|924.97|917.3|143
1758409800000|2025-09-20 23:10:00|924.97|917.3|923.98|916.31|924.97|917.3|923.69|916.02|94
1758410100000|2025-09-20 23:15:00|924|916.33|923.65|915.98|924.03|916.36|923.59|915.92|52
1758410400000|2025-09-20 23:20:00|923.63|915.96|923.54|915.87|923.65|915.98|922.87|915.2|132
1758410700000|2025-09-20 23:25:00|923.61|915.94|923.19|915.52|924.09|916.42|923.15|915.48|153
1758411000000|2025-09-20 23:30:00|923.2|915.53|922.51|914.84|923.2|915.53|922.18|914.51|174
1758411300000|2025-09-20 23:35:00|922.54|914.87|921.94|914.27|922.61|914.94|921.84|914.17|98
1758411600000|2025-09-20 23:40:00|921.89|914.22|921.6|913.93|922.27|914.6|921.6|913.93|136
1758411900000|2025-09-20 23:45:00|921.53|913.86|922.13|914.46|922.39|914.72|921.21|913.54|61
1758412200000|2025-09-20 23:50:00|922.14|914.47|922.48|914.81|922.48|914.81|922.11|914.44|101
1758412500000|2025-09-20 23:55:00|922.79|915.12|922.62|914.95|922.89|915.22|922.58|914.91|71
1758412800000|2025-09-21 00:00:00|922.63|914.96|922.48|914.81|922.65|914.98|922.41|914.74|142
1758413100000|2025-09-21 00:05:00|922.47|914.8|921.11|913.44|922.47|914.8|920.99|913.32|79
1758413400000|2025-09-21 00:10:00|921.13|913.46|921.98|914.31|922.4|914.73|921.13|913.46|115
1758413700000|2025-09-21 00:15:00|921.97|914.3|921.75|914.08|922.1|914.43|921.74|914.07|148
1758414000000|2025-09-21 00:20:00|921.73|914.06|920.55|912.88|921.95|914.28|920.53|912.86|150
1758414300000|2025-09-21 00:25:00|920.54|912.87|919.97|912.3|920.76|913.09|919.77|912.1|144
1758414600000|2025-09-21 00:30:00|919.93|912.26|919.02|911.35|919.93|912.26|919.02|911.35|144
1758414900000|2025-09-21 00:35:00|918.86|911.19|918.64|910.97|918.86|911.19|918.53|910.86|116
1758415200000|2025-09-21 00:40:00|918.68|911.01|921.59|913.92|921.81|914.14|918.68|911.01|302
1758415500000|2025-09-21 00:45:00|921.57|913.9|923.06|915.39|923.06|915.39|921.52|913.85|254
1758415800000|2025-09-21 00:50:00|923.04|915.37|924.82|917.15|924.86|917.19|923.02|915.35|182
1758416100000|2025-09-21 00:55:00|924.86|917.19|923.09|915.42|924.87|917.2|922.84|915.17|165
1758416400000|2025-09-21 01:00:00|923.08|915.41|923.76|916.09|923.93|916.26|922.58|914.91|233
1758416700000|2025-09-21 01:05:00|923.78|916.11|921.97|914.3|923.93|916.26|921.55|913.88|159
1758417000000|2025-09-21 01:10:00|921.95|914.28|921.34|913.67|921.97|914.3|920.51|912.84|168
1758417300000|2025-09-21 01:15:00|921.32|913.65|919.85|912.18|921.88|914.21|919.03|911.36|214
1758417600000|2025-09-21 01:20:00|919.84|912.17|919.35|911.68|920.34|912.67|919.07|911.4|151
1758417900000|2025-09-21 01:25:00|919.44|911.77|919.15|911.48|919.71|912.04|919.12|911.45|129
1758418200000|2025-09-21 01:30:00|919.16|911.49|918.93|911.26|920.21|912.54|918.54|910.87|117
1758418500000|2025-09-21 01:35:00|918.87|911.2|918.73|911.06|919.49|911.82|918.63|910.96|155
1758418800000|2025-09-21 01:40:00|918.75|911.08|918.72|911.05|918.8|911.13|918.51|910.84|103
1758419100000|2025-09-21 01:45:00|918.76|911.09|918.95|911.28|919.12|911.45|918.46|910.79|149
1758419400000|2025-09-21 01:50:00|918.97|911.3|920.56|912.89|921.12|913.45|918.67|911|200
1758419700000|2025-09-21 01:55:00|920.54|912.87|919.97|912.3|920.54|912.87|919.51|911.84|201
1758420000000|2025-09-21 02:00:00|919.92|912.25|919.98|912.31|920.94|913.27|919.52|911.85|272
1758420300000|2025-09-21 02:05:00|919.97|912.3|920.47|912.8|920.88|913.21|919.94|912.27|163
1758420600000|2025-09-21 02:10:00|920.48|912.81|922.9|915.23|923.24|915.57|920.47|912.8|136
1758420900000|2025-09-21 02:15:00|922.93|915.26|920.67|913|923.7|916.03|920.18|912.51|161
1758421200000|2025-09-21 02:20:00|920.65|912.98|919.19|911.52|920.67|913|917.48|909.81|294
1758421500000|2025-09-21 02:25:00|919.18|911.51|920.71|913.04|920.88|913.21|918.63|910.96|212
1758421800000|2025-09-21 02:30:00|920.68|913.01|922.39|914.72|922.43|914.76|919.73|912.06|201
1758422100000|2025-09-21 02:35:00|922.32|914.65|922.26|914.59|922.58|914.91|921.57|913.9|167
1758422400000|2025-09-21 02:40:00|922.28|914.61|921.88|914.21|922.91|915.24|921.87|914.2|156
1758422700000|2025-09-21 02:45:00|921.96|914.29|923.49|915.82|923.49|915.82|921.55|913.88|121
1758423000000|2025-09-21 02:50:00|923.47|915.8|922.98|915.31|923.66|915.99|922.56|914.89|103
1758423300000|2025-09-21 02:55:00|922.89|915.22|923.36|915.69|923.45|915.78|922.82|915.15|113
1758423600000|2025-09-21 03:00:00|923.37|915.7|922.84|915.17|923.63|915.96|922.68|915.01|139
1758423900000|2025-09-21 03:05:00|922.98|915.31|922.77|915.1|923.25|915.58|922.53|914.86|130
1758424200000|2025-09-21 03:10:00|922.72|915.05|923.57|915.9|923.59|915.92|921.97|914.3|146
1758424500000|2025-09-21 03:15:00|923.59|915.92|922.49|914.82|923.61|915.94|922.1|914.43|274
1758424800000|2025-09-21 03:20:00|922.47|914.8|922.83|915.16|923.54|915.87|922.47|914.8|194
1758425100000|2025-09-21 03:25:00|922.84|915.17|923.85|916.18|924|916.33|922.72|915.05|219
1758425400000|2025-09-21 03:30:00|923.87|916.2|923.65|915.98|924.16|916.49|922.82|915.15|254
1758425700000|2025-09-21 03:35:00|923.56|915.89|923.57|915.9|924.08|916.41|923.15|915.48|250
1758426000000|2025-09-21 03:40:00|923.55|915.88|923.01|915.34|923.68|916.01|922.88|915.21|241
1758426300000|2025-09-21 03:45:00|922.98|915.31|923.47|915.8|923.65|915.98|922.91|915.24|185
1758426600000|2025-09-21 03:50:00|923.44|915.77|923.45|915.78|923.98|916.31|923.29|915.62|79
1758426900000|2025-09-21 03:55:00|923.46|915.79|923.97|916.3|924.05|916.38|923.39|915.72|127
1758427200000|2025-09-21 04:00:00|923.93|916.26|923.21|915.54|924.41|916.74|922.92|915.25|160
1758427500000|2025-09-21 04:05:00|923.25|915.58|921.64|913.97|923.27|915.6|921.09|913.42|164
1758427800000|2025-09-21 04:10:00|921.63|913.96|921|913.33|921.94|914.27|920.86|913.19|122
1758428100000|2025-09-21 04:15:00|921.01|913.34|921.76|914.09|922.24|914.57|921|913.33|204
1758428400000|2025-09-21 04:20:00|921.73|914.06|922.36|914.69|922.38|914.71|921.15|913.48|159
1758428700000|2025-09-21 04:25:00|922.33|914.66|920.91|913.24|922.38|914.71|920.9|913.23|169
1758429000000|2025-09-21 04:30:00|921.01|913.34|920.51|912.84|921.29|913.62|920.4|912.73|168
1758429300000|2025-09-21 04:35:00|920.49|912.82|920.83|913.16|922.04|914.37|920.49|912.82|257
1758429600000|2025-09-21 04:40:00|920.86|913.19|921.08|913.41|921.84|914.17|920.85|913.18|171
1758429900000|2025-09-21 04:45:00|921.22|913.55|920.64|912.97|921.25|913.58|920.49|912.82|131
1758430200000|2025-09-21 04:50:00|920.65|912.98|920.13|912.46|921.05|913.38|920.06|912.39|159
1758430500000|2025-09-21 04:55:00|920.36|912.69|921.25|913.58|921.28|913.61|920.1|912.43|110
1758430800000|2025-09-21 05:00:00|921.28|913.61|921.63|913.96|922.13|914.46|921.15|913.48|244
1758431100000|2025-09-21 05:05:00|921.66|913.99|920.97|913.3|921.66|913.99|920.93|913.26|183
1758431400000|2025-09-21 05:10:00|920.96|913.29|921.05|913.38|921.29|913.62|920.93|913.26|215
1758431700000|2025-09-21 05:15:00|920.96|913.29|921.66|913.99|922.04|914.37|920.93|913.26|239
1758432000000|2025-09-21 05:20:00|921.63|913.96|921.97|914.3|922.59|914.92|921.63|913.96|229
1758432300000|2025-09-21 05:25:00|921.93|914.26|921.92|914.25|921.96|914.29|921.27|913.6|123
1758432600000|2025-09-21 05:30:00|921.88|914.21|921.79|914.12|922.17|914.5|921.36|913.69|284
1758432900000|2025-09-21 05:35:00|921.83|914.16|921.13|913.46|922.17|914.5|920.88|913.21|222
1758433200000|2025-09-21 05:40:00|921.11|913.44|921.66|913.99|921.99|914.32|920.93|913.26|148
1758433500000|2025-09-21 05:45:00|921.92|914.25|923.83|916.16|923.83|916.16|921.58|913.91|123
1758433800000|2025-09-21 05:50:00|923.84|916.17|924.08|916.41|924.21|916.54|923.27|915.6|141
1758434100000|2025-09-21 05:55:00|924.06|916.39|924.76|917.09|924.78|917.11|924.06|916.39|89
1758434400000|2025-09-21 06:00:00|924.77|917.1|924.35|916.68|925.36|917.69|924.17|916.5|161
1758434700000|2025-09-21 06:05:00|924.34|916.67|925.82|918.15|925.89|918.22|924.32|916.65|166
1758435000000|2025-09-21 06:10:00|925.77|918.1|925.47|917.8|925.86|918.19|925.27|917.6|186
1758435300000|2025-09-21 06:15:00|925.46|917.79|924.43|916.76|925.49|917.82|924.23|916.56|251
1758435600000|2025-09-21 06:20:00|924.46|916.79|924.08|916.41|924.48|916.81|923.46|915.79|178
1758435900000|2025-09-21 06:25:00|924.05|916.38|924.06|916.39|924.57|916.9|923.55|915.88|125
1758436200000|2025-09-21 06:30:00|924.09|916.42|923.67|916|924.46|916.79|923.16|915.49|159
1758436500000|2025-09-21 06:35:00|923.69|916.02|923.45|915.78|924.06|916.39|923.2|915.53|77
1758436800000|2025-09-21 06:40:00|923.42|915.75|924.87|917.2|925.2|917.53|923.42|915.75|301
1758437100000|2025-09-21 06:45:00|924.85|917.18|924.38|916.71|924.86|917.19|924.21|916.54|202
1758437400000|2025-09-21 06:50:00|924.36|916.69|924.7|917.03|925.26|917.59|924.36|916.69|179
1758437700000|2025-09-21 06:55:00|924.57|916.9|923.48|915.81|924.58|916.91|923.45|915.78|100
1758438000000|2025-09-21 07:00:00|923.38|915.71|922.84|915.17|923.38|915.71|922.76|915.09|153
1758438300000|2025-09-21 07:05:00|922.8|915.13|921.99|914.32|922.86|915.19|920.99|913.32|153
1758438600000|2025-09-21 07:10:00|922.07|914.4|922.42|914.75|922.78|915.11|922.07|914.4|200
1758438900000|2025-09-21 07:15:00|922.39|914.72|922.47|914.8|922.55|914.88|921.2|913.53|207
1758439200000|2025-09-21 07:20:00|922.51|914.84|922.55|914.88|923.21|915.54|922.33|914.66|156
1758439500000|2025-09-21 07:25:00|922.52|914.85|923.11|915.44|923.41|915.74|922.52|914.85|159
1758439800000|2025-09-21 07:30:00|923.13|915.46|922.31|914.64|923.18|915.51|922.27|914.6|147
1758440100000|2025-09-21 07:35:00|922.27|914.6|922.79|915.12|922.79|915.12|921.97|914.3|79
1758440400000|2025-09-21 07:40:00|922.83|915.16|922.57|914.9|923.17|915.5|922.37|914.7|128
1758440700000|2025-09-21 07:45:00|922.55|914.88|921.33|913.66|922.9|915.23|921.23|913.56|202
1758441000000|2025-09-21 07:50:00|921.32|913.65|921.41|913.74|922.19|914.52|920.95|913.28|171
1758441300000|2025-09-21 07:55:00|921.4|913.73|921.44|913.77|921.57|913.9|920.35|912.68|152
1758441600000|2025-09-21 08:00:00|921.45|913.78|921.46|913.79|922.69|915.02|921.29|913.62|218
1758441900000|2025-09-21 08:05:00|921.47|913.8|919.94|912.27|921.86|914.19|919.94|912.27|116
1758442200000|2025-09-21 08:10:00|919.96|912.29|919.27|911.6|919.99|912.32|918.96|911.29|110
1758442500000|2025-09-21 08:15:00|919.25|911.58|919.41|911.74|919.94|912.27|918.95|911.28|128
1758442800000|2025-09-21 08:20:00|919.4|911.73|919.17|911.5|919.62|911.95|919.08|911.41|136
1758443100000|2025-09-21 08:25:00|919.1|911.43|917.82|910.15|919.1|911.43|917.82|910.15|176
1758443400000|2025-09-21 08:30:00|917.81|910.14|917.69|910.02|917.81|910.14|917.24|909.57|230
1758443700000|2025-09-21 08:35:00|917.67|910|917.75|910.08|918.91|911.24|917.63|909.96|244
1758444000000|2025-09-21 08:40:00|917.74|910.07|918.28|910.61|918.32|910.65|917.61|909.94|85
1758444300000|2025-09-21 08:45:00|918.29|910.62|917.8|910.13|918.83|911.16|917.7|910.03|190
1758444600000|2025-09-21 08:50:00|917.83|910.16|918.03|910.36|918.1|910.43|917.8|910.13|114
1758444900000|2025-09-21 08:55:00|918.04|910.37|918.38|910.71|918.77|911.1|917.88|910.21|163
1758445200000|2025-09-21 09:00:00|918.33|910.66|918.08|910.41|919.11|911.44|918.04|910.37|150
1758445500000|2025-09-21 09:05:00|918.09|910.42|917.74|910.07|918.21|910.54|917.42|909.75|80
1758445800000|2025-09-21 09:10:00|917.72|910.05|915.46|907.79|917.74|910.07|915.38|907.71|168
1758446100000|2025-09-21 09:15:00|915.47|907.8|913.33|905.66|915.47|907.8|913.23|905.56|309
1758446400000|2025-09-21 09:20:00|913.3|905.63|913.02|905.35|914.5|906.83|912.81|905.14|220
1758446700000|2025-09-21 09:25:00|913.01|905.34|911.73|904.06|913.01|905.34|911.14|903.47|434
1758447000000|2025-09-21 09:30:00|911.65|903.98|909.28|901.61|911.73|904.06|907.9|900.23|585
1758447300000|2025-09-21 09:35:00|909.29|901.62|908.4|900.73|909.31|901.64|907.6|899.93|427
1758447600000|2025-09-21 09:40:00|908.43|900.76|912.07|904.4|912.62|904.95|908.36|900.69|425
1758447900000|2025-09-21 09:45:00|912.05|904.38|913.35|905.68|913.41|905.74|910.59|902.92|544
1758448200000|2025-09-21 09:50:00|913.38|905.71|912.61|904.94|913.99|906.32|912.27|904.6|404
1758448500000|2025-09-21 09:55:00|912.74|905.07|914.6|906.93|914.75|907.08|912.69|905.02|308
1758448800000|2025-09-21 10:00:00|914.5|906.83|914.36|906.69|915.16|907.49|914.25|906.58|216
1758449100000|2025-09-21 10:05:00|914.32|906.65|913.34|905.67|915.03|907.36|913.08|905.41|354
1758449400000|2025-09-21 10:10:00|913.31|905.64|913.02|905.35|914.14|906.47|912.94|905.27|232
1758449700000|2025-09-21 10:15:00|913.01|905.34|912.2|904.53|913.01|905.34|911.94|904.27|296
1758450000000|2025-09-21 10:20:00|912.18|904.51|913.85|906.18|913.86|906.19|912.03|904.36|319
1758450300000|2025-09-21 10:25:00|913.83|906.16|913.35|905.68|913.92|906.25|912.6|904.93|213
1758450600000|2025-09-21 10:30:00|913.32|905.65|913.59|905.92|913.95|906.28|912.91|905.24|320
1758450900000|2025-09-21 10:35:00|913.58|905.91|914.14|906.47|914.45|906.78|913.3|905.63|307
1758451200000|2025-09-21 10:40:00|914.13|906.46|912.44|904.77|914.27|906.6|912.44|904.77|120
1758451500000|2025-09-21 10:45:00|912.45|904.78|911.6|903.93|912.54|904.87|911.04|903.37|275
1758451800000|2025-09-21 10:50:00|911.61|903.94|911.81|904.14|912.21|904.54|911.58|903.91|204
1758452100000|2025-09-21 10:55:00|911.85|904.18|911.64|903.97|912.2|904.53|911.63|903.96|146
1758452400000|2025-09-21 11:00:00|911.63|903.96|912.48|904.81|912.56|904.89|910.77|903.1|278
1758452700000|2025-09-21 11:05:00|912.49|904.82|913.8|906.13|915.12|907.45|912.49|904.82|262
1758453000000|2025-09-21 11:10:00|913.81|906.14|915.4|907.73|915.87|908.2|913.75|906.08|227
1758453300000|2025-09-21 11:15:00|915.41|907.74|914.11|906.44|915.42|907.75|913.96|906.29|231
1758453600000|2025-09-21 11:20:00|914.09|906.42|915.02|907.35|915.19|907.52|913.92|906.25|291
1758453900000|2025-09-21 11:25:00|915|907.33|914.27|906.6|915.1|907.43|914.06|906.39|185
1758454200000|2025-09-21 11:30:00|914.2|906.53|914.36|906.69|915.57|907.9|913.77|906.1|281
1758454500000|2025-09-21 11:35:00|914.38|906.71|915.42|907.75|915.42|907.75|913.98|906.31|249
1758454800000|2025-09-21 11:40:00|915.44|907.77|914.69|907.02|915.86|908.19|914.66|906.99|219
1758455100000|2025-09-21 11:45:00|914.72|907.05|913.3|905.63|915.07|907.4|913.23|905.56|294
1758455400000|2025-09-21 11:50:00|913.27|905.6|913.41|905.74|913.46|905.79|912.25|904.58|217
1758455700000|2025-09-21 11:55:00|913.43|905.76|913.3|905.63|914.36|906.69|913.02|905.35|240
1758456000000|2025-09-21 12:00:00|913.32|905.65|915.05|907.38|915.05|907.38|913.08|905.41|253
1758456300000|2025-09-21 12:05:00|915.04|907.37|916.62|908.95|916.64|908.97|915.04|907.37|161
1758456600000|2025-09-21 12:10:00|916.61|908.94|916.71|909.04|917.04|909.37|916.53|908.86|158
1758456900000|2025-09-21 12:15:00|916.72|909.05|918.52|910.85|918.61|910.94|916.71|909.04|159
1758457200000|2025-09-21 12:20:00|918.49|910.82|917.87|910.2|918.93|911.26|917.83|910.16|211
1758457500000|2025-09-21 12:25:00|917.84|910.17|917.52|909.85|917.9|910.23|917.45|909.78|168
1758457800000|2025-09-21 12:30:00|917.6|909.93|917.52|909.85|917.93|910.26|917.24|909.57|166
1758458100000|2025-09-21 12:35:00|917.54|909.87|917.5|909.83|918.13|910.46|917.36|909.69|200
1758458400000|2025-09-21 12:40:00|917.49|909.82|917.03|909.36|917.54|909.87|916.69|909.02|149
1758458700000|2025-09-21 12:45:00|917.04|909.37|915.93|908.26|917.05|909.38|915.6|907.93|235
1758459000000|2025-09-21 12:50:00|915.96|908.29|916.68|909.01|917.69|910.02|915.94|908.27|149
1758459300000|2025-09-21 12:55:00|916.73|909.06|916.32|908.65|916.95|909.28|916.09|908.42|170
1758459600000|2025-09-21 13:00:00|916.27|908.6|916.35|908.68|916.9|909.23|915.59|907.92|205
1758459900000|2025-09-21 13:05:00|916.42|908.75|917.75|910.08|918.96|911.29|916.42|908.75|239
1758460200000|2025-09-21 13:10:00|917.76|910.09|917.66|909.99|917.76|910.09|916.62|908.95|131
1758460500000|2025-09-21 13:15:00|917.64|909.97|917.53|909.86|918.47|910.8|917.19|909.52|104
1758460800000|2025-09-21 13:20:00|917.57|909.9|918.12|910.45|918.91|911.24|917.55|909.88|117
1758461100000|2025-09-21 13:25:00|918.06|910.39|918.51|910.84|918.61|910.94|917.42|909.75|110
1758461400000|2025-09-21 13:30:00|918.53|910.86|919.23|911.56|920.14|912.47|918.53|910.86|242
1758461700000|2025-09-21 13:35:00|919.22|911.55|917.3|909.63|919.22|911.55|916.98|909.31|130
1758462000000|2025-09-21 13:40:00|917.29|909.62|917.42|909.75|917.49|909.82|916.31|908.64|103
1758462300000|2025-09-21 13:45:00|917.43|909.76|918.53|910.86|918.53|910.86|917.43|909.76|90
1758462600000|2025-09-21 13:50:00|918.57|910.9|919.5|911.83|919.5|911.83|918.51|910.84|69
1758462900000|2025-09-21 13:55:00|919.55|911.88|919.72|912.05|919.99|912.32|919.35|911.68|40
1758463200000|2025-09-21 14:00:00|919.83|912.16|919.91|912.24|920.72|913.05|919.83|912.16|67
1758463500000|2025-09-21 14:05:00|919.95|912.28|919.02|911.35|919.95|912.28|918.76|911.09|77
1758463800000|2025-09-21 14:10:00|919.01|911.34|919.42|911.75|919.61|911.94|918.7|911.03|52
1758464100000|2025-09-21 14:15:00|919.41|911.74|918.18|910.51|919.6|911.93|918.07|910.4|126
1758464400000|2025-09-21 14:20:00|918.15|910.48|916.91|909.24|918.15|910.48|915.6|907.93|208
1758464700000|2025-09-21 14:25:00|916.87|909.2|915.77|908.1|916.87|909.2|915.61|907.94|200
1758465000000|2025-09-21 14:30:00|915.74|908.07|916.27|908.6|916.5|908.83|915.58|907.91|167
1758465300000|2025-09-21 14:35:00|916.3|908.63|917.09|909.42|917.19|909.52|916.18|908.51|106
1758465600000|2025-09-21 14:40:00|917.06|909.39|917.48|909.81|917.48|909.81|914.91|907.24|192
1758465900000|2025-09-21 14:45:00|917.47|909.8|917.07|909.4|918.67|911|916.85|909.18|285
1758466200000|2025-09-21 14:50:00|917.06|909.39|915.45|907.78|917.06|909.39|915.08|907.41|162
1758466500000|2025-09-21 14:55:00|915.37|907.7|914.02|906.35|915.37|907.7|914.02|906.35|164
1758466800000|2025-09-21 15:00:00|914.06|906.39|913.86|906.19|914.06|906.39|913.17|905.5|195
1758467100000|2025-09-21 15:05:00|913.85|906.18|914.59|906.92|914.88|907.21|913.84|906.17|134
1758467400000|2025-09-21 15:10:00|914.57|906.9|915.22|907.55|915.38|907.71|913.76|906.09|178
1758467700000|2025-09-21 15:15:00|915.19|907.52|915.49|907.82|915.49|907.82|913.95|906.28|241
1758468000000|2025-09-21 15:20:00|915.53|907.86|914.8|907.13|916.06|908.39|914.74|907.07|222
1758468300000|2025-09-21 15:25:00|914.81|907.14|913.58|905.91|914.86|907.19|913.56|905.89|141
1758468600000|2025-09-21 15:30:00|913.56|905.89|912.04|904.37|914.45|906.78|912.03|904.36|229
1758468900000|2025-09-21 15:35:00|912.05|904.38|913.38|905.71|913.4|905.73|912.03|904.36|292
1758469200000|2025-09-21 15:40:00|913.37|905.7|914.93|907.26|914.93|907.26|912.76|905.09|255
1758469500000|2025-09-21 15:45:00|914.89|907.22|914.47|906.8|916.07|908.4|913.89|906.22|352
1758469800000|2025-09-21 15:50:00|914.49|906.82|913.85|906.18|915.31|907.64|913.85|906.18|275
1758470100000|2025-09-21 15:55:00|913.84|906.17|913.72|906.05|914.13|906.46|913.3|905.63|279
1758470400000|2025-09-21 16:00:00|913.75|906.08|915.54|907.87|915.57|907.9|913.75|906.08|313
1758470700000|2025-09-21 16:05:00|915.52|907.85|916.32|908.65|916.32|908.65|915.03|907.36|287
1758471000000|2025-09-21 16:10:00|916.48|908.81|915.36|907.69|916.82|909.15|915.36|907.69|265
1758471300000|2025-09-21 16:15:00|915.37|907.7|912.39|904.72|915.86|908.19|912.22|904.55|356
1758471600000|2025-09-21 16:20:00|912.37|904.7|911.35|903.68|912.61|904.94|911.32|903.65|306
1758471900000|2025-09-21 16:25:00|911.32|903.65|914.07|906.4|914.12|906.45|911.32|903.65|339
1758472200000|2025-09-21 16:30:00|914.09|906.42|913.06|905.39|914.52|906.85|911.97|904.3|410
1758472500000|2025-09-21 16:35:00|913.05|905.38|910.17|902.5|913.2|905.53|910.06|902.39|392
1758472800000|2025-09-21 16:40:00|910.19|902.52|909.86|902.19|910.79|903.12|909.32|901.65|352
1758473100000|2025-09-21 16:45:00|909.85|902.18|908.59|900.92|910.02|902.35|908.56|900.89|341
1758473400000|2025-09-21 16:50:00|908.45|900.78|909.72|902.05|910.46|902.79|907.91|900.24|350
1758473700000|2025-09-21 16:55:00|909.73|902.06|911.15|903.48|911.49|903.82|909.54|901.87|305
1758474000000|2025-09-21 17:00:00|911.07|903.4|908.48|900.81|911.72|904.05|908.44|900.77|340
1758474300000|2025-09-21 17:05:00|908.49|900.82|908.18|900.51|909.64|901.97|907.94|900.27|401
1758474600000|2025-09-21 17:10:00|908.16|900.49|909.06|901.39|909.6|901.93|908.02|900.35|278
1758474900000|2025-09-21 17:15:00|909.03|901.36|908.97|901.3|909.79|902.12|907.6|899.93|332
1758475200000|2025-09-21 17:20:00|908.99|901.32|909.65|901.98|910.12|902.45|908.45|900.78|126
1758475500000|2025-09-21 17:25:00|909.68|902.01|909.64|901.97|910.21|902.54|908.16|900.49|182
1758475800000|2025-09-21 17:30:00|909.58|901.91|909.66|901.99|909.93|902.26|908.05|900.38|196
1758476100000|2025-09-21 17:35:00|909.69|902.02|910.53|902.86|910.92|903.25|909.32|901.65|176
1758476400000|2025-09-21 17:40:00|910.55|902.88|911.93|904.26|911.96|904.29|910.55|902.88|108
1758476700000|2025-09-21 17:45:00|911.91|904.24|913.52|905.85|913.52|905.85|911.8|904.13|122
1758477000000|2025-09-21 17:50:00|913.54|905.87|916.95|909.28|916.95|909.28|913.54|905.87|105
1758477300000|2025-09-21 17:55:00|916.7|909.03|917.46|909.79|917.72|910.05|916.6|908.93|104
1758477600000|2025-09-21 18:00:00|917.52|909.85|918.62|910.95|919.07|911.4|917.52|909.85|168
1758477900000|2025-09-21 18:05:00|918.61|910.94|919.61|911.94|919.64|911.97|918.46|910.79|73
1758478200000|2025-09-21 18:10:00|919.54|911.87|919.28|911.61|920.49|912.82|919.28|911.61|125
1758478500000|2025-09-21 18:15:00|919.22|911.55|916.5|908.83|920.42|912.75|916.5|908.83|139
1758478800000|2025-09-21 18:20:00|916.52|908.85|916.96|909.29|916.96|909.29|915.64|907.97|179
1758479100000|2025-09-21 18:25:00|916.86|909.19|917.42|909.75|917.52|909.85|916.72|909.05|70
1758479400000|2025-09-21 18:30:00|917.44|909.77|918.78|911.11|919.33|911.66|917.44|909.77|113
1758479700000|2025-09-21 18:35:00|918.76|911.09|918.46|910.79|919.02|911.35|918.12|910.45|90
1758480000000|2025-09-21 18:40:00|918.49|910.82|919.2|911.53|919.2|911.53|918.18|910.51|87
1758480300000|2025-09-21 18:45:00|919.22|911.55|919.21|911.54|919.41|911.74|919.1|911.43|62
1758480600000|2025-09-21 18:50:00|919.3|911.63|920.39|912.72|920.53|912.86|919.15|911.48|96
1758480900000|2025-09-21 18:55:00|920.38|912.71|920.89|913.22|920.89|913.22|920.24|912.57|58
1758481200000|2025-09-21 19:00:00|920.92|913.25|918.89|911.22|921.07|913.4|918.83|911.16|159
1758481500000|2025-09-21 19:05:00|918.91|911.24|914.81|907.14|919.22|911.55|914.56|906.89|176
1758481800000|2025-09-21 19:10:00|914.83|907.16|915.82|908.15|915.82|908.15|914.73|907.06|124
1758482100000|2025-09-21 19:15:00|915.85|908.18|916.27|908.6|916.41|908.74|914.7|907.03|126
1758482400000|2025-09-21 19:20:00|916.23|908.56|918.29|910.62|918.35|910.68|915.91|908.24|135
1758482700000|2025-09-21 19:25:00|918.22|910.55|922.37|907.7|922.4|911.03|917.69|907.53|79
1758483000000|2025-09-21 19:30:00|922.36|907.69|922.06|907.39|922.51|907.84|921.86|907.19|100
1758483300000|2025-09-21 19:35:00|922.07|907.4|921.87|907.2|922.27|907.6|921.17|906.5|76
1758483600000|2025-09-21 19:40:00|921.89|907.22|920.91|906.24|922|907.33|920.27|905.6|167
1758483900000|2025-09-21 19:45:00|920.92|906.25|921.07|906.4|921.96|907.29|920.51|905.84|170
1758484200000|2025-09-21 19:50:00|921.13|906.46|921.87|907.2|922.08|907.41|921.13|906.46|103
1758484500000|2025-09-21 19:55:00|921.84|907.17|922.15|907.48|922.37|907.7|921.71|907.04|128
1758484800000|2025-09-21 20:00:00|922.16|907.49|920.86|906.19|922.21|907.54|920.82|906.15|171
1758485100000|2025-09-21 20:05:00|920.87|906.2|919.33|904.66|920.88|906.21|919.31|904.64|151
1758485400000|2025-09-21 20:10:00|919.27|904.6|919.15|904.48|919.39|904.72|918.52|903.85|113
1758485700000|2025-09-21 20:15:00|919.17|904.5|919.54|904.87|919.85|905.18|918.44|903.77|116
1758486000000|2025-09-21 20:20:00|919.57|904.9|920.28|905.61|920.75|906.08|919.57|904.9|169
1758486300000|2025-09-21 20:25:00|920.34|905.67|921.86|907.19|921.86|907.19|920.34|905.67|103
1758486600000|2025-09-21 20:30:00|921.85|907.18|920.03|905.36|921.85|907.18|919.84|905.17|248
1758486900000|2025-09-21 20:35:00|920.04|905.37|919.15|904.48|920.58|905.91|919.13|904.46|159
1758487200000|2025-09-21 20:40:00|919.17|904.5|918.44|903.77|919.26|904.59|918.16|903.49|126
1758487500000|2025-09-21 20:45:00|918.42|903.75|919.24|904.57|919.67|905|918.24|903.57|117
1758487800000|2025-09-21 20:50:00|919.25|904.58|918.29|903.62|919.26|904.59|918.25|903.58|68
1758488100000|2025-09-21 20:55:00|918.32|903.65|919.17|904.5|919.54|904.87|918.29|903.62|130
1758488400000|2025-09-21 21:00:00|919.22|904.55|915.13|907.46|919.22|908.44|915.08|904.34|140
1758488700000|2025-09-21 21:05:00|915.12|907.45|914.26|906.59|915.63|907.96|914.18|906.51|111
1758489000000|2025-09-21 21:10:00|914.2|906.53|914.02|906.35|914.2|906.53|913.51|905.84|68
1758489300000|2025-09-21 21:15:00|914.03|906.36|913.6|905.93|914.69|907.02|913.27|905.6|160
1758489600000|2025-09-21 21:20:00|913.61|905.94|913.65|905.98|913.65|905.98|912.07|904.4|139
1758489900000|2025-09-21 21:25:00|913.69|906.02|912.27|904.6|914.06|906.39|912.1|904.43|154
1758490200000|2025-09-21 21:30:00|912.25|904.58|914.92|907.25|914.92|907.25|912.02|904.35|217
1758490500000|2025-09-21 21:35:00|914.89|907.22|915.31|907.64|915.31|907.64|914.74|907.07|85
1758490800000|2025-09-21 21:40:00|915.18|907.51|914.63|906.96|915.63|907.96|914.27|906.6|134
1758491100000|2025-09-21 21:45:00|914.64|906.97|914.23|906.56|914.65|906.98|914.22|906.55|38
1758491400000|2025-09-21 21:50:00|914.22|906.55|913.44|905.77|914.22|906.55|913.4|905.73|49
1758491700000|2025-09-21 21:55:00|913.45|905.78|912.73|905.06|913.69|906.02|912.73|905.06|64
1758492000000|2025-09-21 22:00:00|912.7|905.03|912.63|904.96|914.25|906.58|911.99|904.32|412
1758492300000|2025-09-21 22:05:00|912.54|904.87|909.38|901.71|912.69|905.02|909.38|901.71|474
1758492600000|2025-09-21 22:10:00|909.5|901.83|909.41|901.74|909.91|902.24|908.49|900.82|522
1758492900000|2025-09-21 22:15:00|909.32|901.65|909.22|901.55|910.79|903.12|908.92|901.25|415
1758493200000|2025-09-21 22:20:00|909.09|901.42|910.12|902.45|910.19|902.52|907.39|899.72|546
1758493500000|2025-09-21 22:25:00|910.16|902.49|911.06|903.39|911.35|903.68|909.99|902.32|478
1758493800000|2025-09-21 22:30:00|911.1|903.43|910.28|902.61|911.16|903.49|909.99|902.32|484
1758494100000|2025-09-21 22:35:00|910.34|902.67|911.99|904.32|912.09|904.42|909.29|901.62|431
1758494400000|2025-09-21 22:40:00|912.05|904.38|913.79|906.12|913.79|906.12|911.65|903.98|504
1758494700000|2025-09-21 22:45:00|913.59|905.92|913.95|906.28|914.79|907.12|913.52|905.85|518
1758495000000|2025-09-21 22:50:00|913.99|906.32|915.89|908.22|915.94|908.27|913.89|906.22|538
1758495300000|2025-09-21 22:55:00|915.94|908.27|915.59|907.92|916.29|908.62|915.49|907.82|422
1758495600000|2025-09-21 23:00:00|915.55|907.88|912.07|904.4|915.55|907.88|911.79|904.12|409
1758495900000|2025-09-21 23:05:00|912.27|904.6|908.9|901.23|912.27|904.6|908.19|900.52|550
1758496200000|2025-09-21 23:10:00|908.89|901.22|909.64|901.97|910.29|902.62|908.29|900.62|655
1758496500000|2025-09-21 23:15:00|909.74|902.07|908.62|900.95|910.39|902.72|908.44|900.77|582
1758496800000|2025-09-21 23:20:00|908.49|900.82|909.94|902.27|910.09|902.42|907.99|900.32|489
1758497100000|2025-09-21 23:25:00|909.92|902.25|910.27|902.6|910.49|902.82|909.29|901.62|567
1758497400000|2025-09-21 23:30:00|910.19|902.52|908.99|901.32|910.89|903.22|908.49|900.82|569
1758497700000|2025-09-21 23:35:00|909.09|901.42|909.99|902.32|910.63|902.96|908.69|901.02|434
1758498000000|2025-09-21 23:40:00|910.01|902.34|910.89|903.22|910.94|903.27|909.39|901.72|338
1758498300000|2025-09-21 23:45:00|910.87|903.2|909.52|901.85|910.87|903.2|909.29|901.62|330
1758498600000|2025-09-21 23:50:00|909.49|901.82|909.44|901.77|910.1|902.43|909.29|901.62|462
1758498900000|2025-09-21 23:55:00|909.45|901.78|908.61|900.94|909.69|902.02|907.99|900.32|384
1758499200000|2025-09-22 00:00:00|908.55|900.88|909.99|902.32|910.19|902.52|907.56|899.89|574
1758499500000|2025-09-22 00:05:00|910.03|902.36|910.02|902.35|911.88|904.21|909.79|902.12|458
1758499800000|2025-09-22 00:10:00|909.72|902.05|908.79|901.12|910.69|903.02|908.59|900.92|389
1758500100000|2025-09-22 00:15:00|908.81|901.14|907.35|899.68|909.79|902.12|907.13|899.46|461
1758500400000|2025-09-22 00:20:00|907.32|899.65|898.24|890.57|907.59|899.92|897.19|889.52|734
1758500700000|2025-09-22 00:25:00|898.39|890.72|899.3|891.63|900.16|892.49|897.56|889.89|718
1758501000000|2025-09-22 00:30:00|899.34|891.67|883.19|875.52|899.34|891.67|878.19|870.52|1027
1758501300000|2025-09-22 00:35:00|883.29|875.62|884.79|877.12|888.64|880.97|881.19|873.52|1113
1758501600000|2025-09-22 00:40:00|884.54|876.87|885.62|877.95|888.54|880.87|884.19|876.52|914
1758501900000|2025-09-22 00:45:00|885.54|877.87|879.09|871.42|887.99|880.32|878.59|870.92|1012
1758502200000|2025-09-22 00:50:00|879.12|871.45|883.75|876.08|884.09|876.42|876.39|868.72|993
1758502500000|2025-09-22 00:55:00|883.79|876.12|883.46|875.79|885.19|877.52|880.71|873.04|834
1758502800000|2025-09-22 01:00:00|883.56|875.89|885.51|877.84|886.39|878.72|879.82|872.15|833
1758503100000|2025-09-22 01:05:00|885.45|877.78|881.07|873.4|887.09|879.42|880.49|872.82|923
1758503400000|2025-09-22 01:10:00|881.09|873.42|882.28|874.61|882.56|874.89|880.09|872.42|806
1758503700000|2025-09-22 01:15:00|882.22|874.55|881.13|873.46|884.74|877.07|880.26|872.59|768
1758504000000|2025-09-22 01:20:00|881.16|873.49|879.5|871.83|882.14|874.47|879.39|871.72|803
1758504300000|2025-09-22 01:25:00|879.61|871.94|884.69|877.02|884.89|877.22|879.02|871.35|596
1758504600000|2025-09-22 01:30:00|884.66|876.99|887.35|879.68|888.3|880.63|884.04|876.37|876
1758504900000|2025-09-22 01:35:00|887.22|879.55|889.29|881.62|889.42|881.75|886.99|879.32|813
1758505200000|2025-09-22 01:40:00|889.18|881.51|887.68|880.01|890.04|882.37|887.29|879.62|595
1758505500000|2025-09-22 01:45:00|887.59|879.92|887.31|879.64|888.99|881.32|886.44|878.77|830
1758505800000|2025-09-22 01:50:00|887.24|879.57|884.2|876.53|887.97|880.3|883.95|876.28|808
1758506100000|2025-09-22 01:55:00|884.22|876.55|883.23|875.56|884.7|877.03|882.29|874.62|719
1758506400000|2025-09-22 02:00:00|883.24|875.57|884.33|876.66|885.21|877.54|881.19|873.52|820
1758506700000|2025-09-22 02:05:00|884.44|876.77|884.95|877.28|886.16|878.49|881.49|873.82|840
1758507000000|2025-09-22 02:10:00|885.02|877.35|881.3|873.63|885.39|877.72|881.13|873.46|668
1758507300000|2025-09-22 02:15:00|881.32|873.65|880.76|873.09|882.49|874.82|879.57|871.9|734
1758507600000|2025-09-22 02:20:00|880.74|873.07|878.49|870.82|881.56|873.89|877.91|870.24|783
1758507900000|2025-09-22 02:25:00|878.41|870.74|877.59|869.92|881.19|873.52|874.58|866.91|944
1758508200000|2025-09-22 02:30:00|877.61|869.94|871.8|864.13|878.12|870.45|868.59|860.92|1072
1758508500000|2025-09-22 02:35:00|871.84|864.17|869.74|862.07|872.22|864.55|866.79|859.12|1002
1758508800000|2025-09-22 02:40:00|869.79|862.12|871.69|864.02|872.43|864.76|869.58|861.91|889
1758509100000|2025-09-22 02:45:00|871.59|863.92|873.9|866.23|875.15|867.48|871.18|863.51|854
1758509400000|2025-09-22 02:50:00|874|866.33|872.32|864.65|875.95|868.28|871.39|863.72|783
1758509700000|2025-09-22 02:55:00|872.43|864.76|873.15|865.48|873.89|866.22|872.43|864.76|816
1758510000000|2025-09-22 03:00:00|873.13|865.46|875.03|867.36|875.43|867.76|872.4|864.73|777
1758510300000|2025-09-22 03:05:00|874.99|867.32|873.95|866.28|875.74|868.07|873.17|865.5|669
1758510600000|2025-09-22 03:10:00|873.91|866.24|874.16|866.49|875.29|867.62|872.94|865.27|682
1758510900000|2025-09-22 03:15:00|874.19|866.52|876.49|868.82|877.04|869.37|874.04|866.37|653
1758511200000|2025-09-22 03:20:00|876.4|868.73|877.2|869.53|877.64|869.97|874.89|867.22|564
1758511500000|2025-09-22 03:25:00|877.09|869.42|877.64|869.97|877.79|870.12|875.69|868.02|510
1758511800000|2025-09-22 03:30:00|877.65|869.98|875.92|868.25|878.29|870.62|875.8|868.13|711
1758512100000|2025-09-22 03:35:00|876.03|868.36|873.69|866.02|876.03|868.36|873.39|865.72|673
1758512400000|2025-09-22 03:40:00|873.63|865.96|874.82|867.15|875.39|867.72|873.44|865.77|620
1758512700000|2025-09-22 03:45:00|874.89|867.22|876.69|869.02|877.19|869.52|874.49|866.82|684
1758513000000|2025-09-22 03:50:00|876.78|869.11|876.09|868.42|876.89|869.22|875.19|867.52|634
1758513300000|2025-09-22 03:55:00|876.02|868.35|875.14|867.47|876.02|868.35|874.59|866.92|588
1758513600000|2025-09-22 04:00:00|875.16|867.49|875.06|867.39|875.16|867.49|873.89|866.22|696
1758513900000|2025-09-22 04:05:00|875.08|867.41|873.5|865.83|876.71|869.04|873.39|865.72|637
1758514200000|2025-09-22 04:10:00|873.54|865.87|870.36|862.69|873.59|865.92|870.3|862.63|640
1758514500000|2025-09-22 04:15:00|870.39|862.72|871.7|864.03|872.44|864.77|869.61|861.94|724
1758514800000|2025-09-22 04:20:00|871.75|864.08|873.26|865.59|874.09|866.42|871.7|864.03|636
1758515100000|2025-09-22 04:25:00|873.29|865.62|873.95|866.28|874.41|866.74|873.08|865.41|602
1758515400000|2025-09-22 04:30:00|873.96|866.29|873.11|865.44|875.39|867.72|872.41|864.74|729
1758515700000|2025-09-22 04:35:00|873.1|865.43|874.29|866.62|874.29|866.62|872.25|864.58|769
1758516000000|2025-09-22 04:40:00|874.32|866.65|873.16|865.49|874.85|867.18|872.69|865.02|571
1758516300000|2025-09-22 04:45:00|873.18|865.51|873.71|866.04|873.83|866.16|872.33|864.66|748
1758516600000|2025-09-22 04:50:00|873.83|866.16|873|865.33|873.83|866.16|871.89|864.22|685
1758516900000|2025-09-22 04:55:00|872.97|865.3|871.16|863.49|873.13|865.46|870.99|863.32|613
1758517200000|2025-09-22 05:00:00|871.15|863.48|870.29|862.62|871.63|863.96|869.92|862.25|745
1758517500000|2025-09-22 05:05:00|870.19|862.52|869.53|861.86|870.53|862.86|869.07|861.4|698
1758517800000|2025-09-22 05:10:00|869.62|861.95|871.37|863.7|872.44|864.77|869.29|861.62|666
1758518100000|2025-09-22 05:15:00|871.32|863.65|870.94|863.27|872.53|864.86|870.44|862.77|700
1758518400000|2025-09-22 05:20:00|870.99|863.32|873.16|865.49|873.23|865.56|870.27|862.6|659
1758518700000|2025-09-22 05:25:00|873.19|865.52|871.88|864.21|873.59|865.92|871.49|863.82|688
1758519000000|2025-09-22 05:30:00|871.79|864.12|869.71|862.04|872.14|864.47|868.99|861.32|646
1758519300000|2025-09-22 05:35:00|869.54|861.87|868.04|860.37|870.09|862.42|867.79|860.12|546
1758519600000|2025-09-22 05:40:00|867.79|860.12|866.95|859.28|869.09|861.42|866.89|859.22|474
1758519900000|2025-09-22 05:45:00|867|859.33|868.16|860.49|868.59|860.92|866.55|858.88|448
1758520200000|2025-09-22 05:50:00|868.08|860.41|867.06|859.39|868.59|860.92|866.59|858.92|250
1758520500000|2025-09-22 05:55:00|867.13|859.46|852.89|845.22|867.24|859.57|851.34|843.67|441
1758520800000|2025-09-22 06:00:00|853.17|845.5|798.78|791.11|853.17|845.5|757.22|749.55|1134
1758521100000|2025-09-22 06:05:00|798.88|791.21|806.01|798.34|809.55|801.88|798.45|790.78|1125
1758521400000|2025-09-22 06:10:00|806.07|798.4|810.05|802.38|811.47|803.8|805.08|797.41|1089
1758521700000|2025-09-22 06:15:00|809.96|802.29|819.07|811.4|820.69|813.02|809.55|801.88|1068
1758522000000|2025-09-22 06:20:00|819.09|811.42|816.21|808.54|819.12|811.45|811.81|804.14|1078
1758522300000|2025-09-22 06:25:00|816.24|808.57|813.49|805.82|817.17|809.5|812.25|804.58|1046
1758522600000|2025-09-22 06:30:00|813.34|805.67|820.29|812.62|820.29|812.62|812.01|804.34|915
1758522900000|2025-09-22 06:35:00|820.09|812.42|823.75|816.08|824.74|817.07|819.44|811.77|775
1758523200000|2025-09-22 06:40:00|823.89|816.22|827.17|819.5|827.39|819.72|823.08|815.41|683
1758523500000|2025-09-22 06:45:00|827.19|819.52|826.41|818.74|828.09|820.42|825.29|817.62|787
1758523800000|2025-09-22 06:50:00|826.49|818.82|826.55|818.88|828.09|820.42|825.94|818.27|640
1758524100000|2025-09-22 06:55:00|826.89|819.22|829.13|821.46|830.61|822.94|826|818.33|565
1758524400000|2025-09-22 07:00:00|829.2|821.53|829.59|821.92|830.89|823.22|826.33|818.66|857
1758524700000|2025-09-22 07:05:00|829.55|821.88|829.08|821.41|830.69|823.02|827.99|820.32|708
1758525000000|2025-09-22 07:10:00|829.05|821.38|828.9|821.23|829.6|821.93|826.59|818.92|652
1758525300000|2025-09-22 07:15:00|828.8|821.13|827.29|819.62|829.69|822.02|826.59|818.92|640
1758525600000|2025-09-22 07:20:00|827.19|819.52|826.19|818.52|829.19|821.52|825.6|817.93|605
1758525900000|2025-09-22 07:25:00|826.17|818.5|827.3|819.63|827.89|820.22|824.94|817.27|405
1758526200000|2025-09-22 07:30:00|827.29|819.62|828.02|820.35|829.69|822.02|824.59|816.92|702
1758526500000|2025-09-22 07:35:00|828.09|820.42|825.4|817.73|829.29|821.62|824.89|817.22|845
1758526800000|2025-09-22 07:40:00|825.49|817.82|823.87|816.2|826.79|819.12|823.19|815.52|789
1758527100000|2025-09-22 07:45:00|823.94|816.27|823.36|815.69|824.99|817.32|823.09|815.42|721
1758527400000|2025-09-22 07:50:00|823.29|815.62|823.02|815.35|823.53|815.86|820.49|812.82|811
1758527700000|2025-09-22 07:55:00|823.05|815.38|820.99|813.32|823.05|815.38|820.29|812.62|682
1758528000000|2025-09-22 08:00:00|821.09|813.42|817.75|810.08|821.49|813.82|816.12|808.45|800
1758528300000|2025-09-22 08:05:00|817.84|810.17|821.57|813.9|821.72|814.05|816.51|808.84|848
1758528600000|2025-09-22 08:10:00|821.59|813.92|822.19|814.52|824.79|817.12|821.41|813.74|824
1758528900000|2025-09-22 08:15:00|822.23|814.56|820.51|812.84|822.29|814.62|816.99|809.32|836
1758529200000|2025-09-22 08:20:00|820.49|812.82|818.89|811.22|821.49|813.82|818.08|810.41|830
1758529500000|2025-09-22 08:25:00|818.8|811.13|818.26|810.59|821.19|813.52|817.64|809.97|858
1758529800000|2025-09-22 08:30:00|818.2|810.53|817.77|810.1|818.49|810.82|816.79|809.12|803
1758530100000|2025-09-22 08:35:00|817.74|810.07|819.8|812.13|820.91|813.24|817.74|810.07|791
1758530400000|2025-09-22 08:40:00|819.79|812.12|821.15|813.48|821.29|813.62|819.44|811.77|717
1758530700000|2025-09-22 08:45:00|821.02|813.35|822.86|815.19|823.19|815.52|820.84|813.17|699
1758531000000|2025-09-22 08:50:00|822.85|815.18|818.94|811.27|822.99|815.32|818.69|811.02|694
1758531300000|2025-09-22 08:55:00|818.95|811.28|820.6|812.93|820.79|813.12|818.84|811.17|642
1758531600000|2025-09-22 09:00:00|820.67|813|818.1|810.43|821.29|813.62|817.84|810.17|677
1758531900000|2025-09-22 09:05:00|818.02|810.35|817.64|809.97|818.84|811.17|816.84|809.17|722
1758532200000|2025-09-22 09:10:00|817.6|809.93|817.41|809.74|818.44|810.77|816.89|809.22|654
1758532500000|2025-09-22 09:15:00|817.5|809.83|817.21|809.54|819.39|811.72|816.34|808.67|760
1758532800000|2025-09-22 09:20:00|817.34|809.67|816.78|809.11|818.04|810.37|816.29|808.62|767
1758533100000|2025-09-22 09:25:00|816.79|809.12|817.54|809.87|818.79|811.12|816.79|809.12|646
1758533400000|2025-09-22 09:30:00|817.45|809.78|816.83|809.16|817.5|809.83|814.59|806.92|705
1758533700000|2025-09-22 09:35:00|816.69|809.02|816.72|809.05|818|810.33|816.13|808.46|718
1758534000000|2025-09-22 09:40:00|816.69|809.02|818.43|810.76|818.43|810.76|816.69|809.02|602
1758534300000|2025-09-22 09:45:00|818.41|810.74|815.45|807.78|818.94|811.27|815.09|807.42|759
1758534600000|2025-09-22 09:50:00|815.41|807.74|813.89|806.22|815.52|807.85|812.22|804.55|823
1758534900000|2025-09-22 09:55:00|814.11|806.44|810.79|803.12|814.19|806.52|809.99|802.32|694
1758535200000|2025-09-22 10:00:00|810.81|803.14|813.43|805.76|813.59|805.92|809.62|801.95|823
1758535500000|2025-09-22 10:05:00|813.49|805.82|815.79|808.12|816.55|808.88|813.49|805.82|664
1758535800000|2025-09-22 10:10:00|815.74|808.07|815.19|807.52|816.74|809.07|814.78|807.11|603
1758536100000|2025-09-22 10:15:00|815.14|807.47|816.56|808.89|817.89|810.22|815.13|807.46|656
1758536400000|2025-09-22 10:20:00|816.49|808.82|819.01|811.34|819.37|811.7|816.05|808.38|678
1758536700000|2025-09-22 10:25:00|818.99|811.32|821.01|813.34|821.27|813.6|818.84|811.17|627
1758537000000|2025-09-22 10:30:00|821.04|813.37|816.36|808.69|821.04|813.37|816|808.33|672
1758537300000|2025-09-22 10:35:00|816.48|808.81|816.71|809.04|817.54|809.87|815.54|807.87|679
1758537600000|2025-09-22 10:40:00|816.69|809.02|817.32|809.65|817.49|809.82|816.28|808.61|524
1758537900000|2025-09-22 10:45:00|817.41|809.74|819.93|812.26|819.99|812.32|816.79|809.12|624
1758538200000|2025-09-22 10:50:00|819.99|812.32|823.32|815.65|823.89|816.22|819.19|811.52|612
1758538500000|2025-09-22 10:55:00|823.45|815.78|823.19|815.52|824.59|816.92|822.49|814.82|591
1758538800000|2025-09-22 11:00:00|823.49|815.82|822.85|815.18|824.47|816.8|822.79|815.12|647
1758539100000|2025-09-22 11:05:00|822.79|815.12|824.34|816.67|825.69|818.02|822.59|814.92|527
1758539400000|2025-09-22 11:10:00|824.29|816.62|822.99|815.32|824.54|816.87|822.19|814.52|567
1758539700000|2025-09-22 11:15:00|822.94|815.27|821.7|814.03|823.44|815.77|820.49|812.82|718
1758540000000|2025-09-22 11:20:00|821.71|814.04|823.29|815.62|824.06|816.39|821.49|813.82|754
1758540300000|2025-09-22 11:25:00|823.23|815.56|822.59|814.92|823.29|815.62|822.14|814.47|696
1758540600000|2025-09-22 11:30:00|822.64|814.97|819.99|812.32|822.76|815.09|819.79|812.12|655
1758540900000|2025-09-22 11:35:00|820.04|812.37|819.1|811.43|820.29|812.62|818.87|811.2|634
1758541200000|2025-09-22 11:40:00|819.09|811.42|819.35|811.68|819.59|811.92|818.54|810.87|605
1758541500000|2025-09-22 11:45:00|819.37|811.7|818.96|811.29|821.19|813.52|818.54|810.87|665
1758541800000|2025-09-22 11:50:00|819.09|811.42|817.16|809.49|819.09|811.42|816.39|808.72|685
1758542100000|2025-09-22 11:55:00|817.09|809.42|818.39|810.72|818.39|810.72|816.69|809.02|500
1758542400000|2025-09-22 12:00:00|818.47|810.8|816.33|808.66|818.79|811.12|815.49|807.82|649
1758542700000|2025-09-22 12:05:00|816.34|808.67|818.09|810.42|818.09|810.42|814.94|807.27|643
1758543000000|2025-09-22 12:10:00|818.04|810.37|819.92|812.25|820.29|812.62|817.19|809.52|587
1758543300000|2025-09-22 12:15:00|819.99|812.32|821.56|813.89|822.45|814.78|819.69|812.02|599
1758543600000|2025-09-22 12:20:00|821.5|813.83|820.49|812.82|821.85|814.18|820.19|812.52|691
1758543900000|2025-09-22 12:25:00|820.52|812.85|820.6|812.93|823.19|815.52|819.69|812.02|655
1758544200000|2025-09-22 12:30:00|820.59|812.92|821.19|813.52|823.1|815.43|819.89|812.22|664
1758544500000|2025-09-22 12:35:00|821.21|813.54|820.05|812.38|821.21|813.54|819.29|811.62|587
1758544800000|2025-09-22 12:40:00|820.08|812.41|819.39|811.72|820.94|813.27|819.29|811.62|532
1758545100000|2025-09-22 12:45:00|819.45|811.78|822.28|814.61|822.28|814.61|819.44|811.77|545
1758545400000|2025-09-22 12:50:00|822.48|814.81|823.44|815.77|826.57|818.9|822.48|814.81|675
1758545700000|2025-09-22 12:55:00|823.54|815.87|822.22|814.55|824.77|817.1|822.09|814.42|732
1758546000000|2025-09-22 13:00:00|822.14|814.47|824.01|816.34|825.21|817.54|821.14|813.47|790
1758546300000|2025-09-22 13:05:00|824.04|816.37|824.65|816.98|825.32|817.65|823.24|815.57|828
1758546600000|2025-09-22 13:10:00|824.73|817.06|826.57|818.9|826.69|819.02|824.39|816.72|739
1758546900000|2025-09-22 13:15:00|826.69|819.02|823.52|815.85|826.81|819.14|822.99|815.32|875
1758547200000|2025-09-22 13:20:00|823.59|815.92|825.31|817.64|827.3|819.63|822.69|815.02|772
1758547500000|2025-09-22 13:25:00|825.26|817.59|825.87|818.2|826.06|818.39|823.89|816.22|647
1758547800000|2025-09-22 13:30:00|825.97|818.3|823.38|815.71|825.98|818.31|823.09|815.42|812
1758548100000|2025-09-22 13:35:00|823.29|815.62|821.22|813.55|824.23|816.56|820.6|812.93|847
1758548400000|2025-09-22 13:40:00|821.25|813.58|821.66|813.99|822.49|814.82|820.55|812.88|754
1758548700000|2025-09-22 13:45:00|821.79|814.12|821.25|813.58|822.16|814.49|819.44|811.77|834
1758549000000|2025-09-22 13:50:00|821.39|813.72|825.29|817.62|825.59|817.92|820.49|812.82|755
1758549300000|2025-09-22 13:55:00|825.25|817.58|827.3|819.63|827.59|819.92|824|816.33|812
1758549600000|2025-09-22 14:00:00|827.39|819.72|826.66|818.99|827.99|820.32|824.84|817.17|908
1758549900000|2025-09-22 14:05:00|826.62|818.95|825.79|818.12|826.62|818.95|824.04|816.37|844
1758550200000|2025-09-22 14:10:00|825.74|818.07|822.03|814.36|826.34|818.67|821.54|813.87|828
1758550500000|2025-09-22 14:15:00|822.05|814.38|822.24|814.57|825.19|817.52|821.99|814.32|883
1758550800000|2025-09-22 14:20:00|822.19|814.52|824.62|816.95|825.54|817.87|821.88|814.21|834
1758551100000|2025-09-22 14:25:00|824.75|817.08|823.65|815.98|824.79|817.12|821.77|814.1|763
1758551400000|2025-09-22 14:30:00|823.64|815.97|822.23|814.56|825.73|818.06|821.24|813.57|875
1758551700000|2025-09-22 14:35:00|822.13|814.46|818.82|811.15|822.74|815.07|818.69|811.02|694
1758552000000|2025-09-22 14:40:00|818.87|811.2|817.98|810.31|819.69|812.02|817.29|809.62|559
1758552300000|2025-09-22 14:45:00|817.91|810.24|816.38|808.71|818.71|811.04|815.99|808.32|706
1758552600000|2025-09-22 14:50:00|816.3|808.63|815.66|807.99|816.47|808.8|814.79|807.12|544
1758552900000|2025-09-22 14:55:00|815.46|807.79|816.95|809.28|817.89|810.22|814.79|807.12|413
1758553200000|2025-09-22 15:00:00|816.94|809.27|816.81|809.14|818.44|810.77|815.83|808.16|477
1758553500000|2025-09-22 15:05:00|816.8|809.13|816.39|808.72|817.14|809.47|813.88|806.21|695
1758553800000|2025-09-22 15:10:00|816.19|808.52|813.7|806.03|816.39|808.72|813.35|805.68|427
1758554100000|2025-09-22 15:15:00|813.65|805.98|811.99|804.32|813.89|806.22|810.93|803.26|519
1758554400000|2025-09-22 15:20:00|811.93|804.26|811.95|804.28|813.07|805.4|811.1|803.43|663
1758554700000|2025-09-22 15:25:00|811.89|804.22|814.29|806.62|814.44|806.77|811.89|804.22|540
1758555000000|2025-09-22 15:30:00|814.34|806.67|812.76|805.09|814.34|806.67|812.26|804.59|627
1758555300000|2025-09-22 15:35:00|812.72|805.05|813.26|805.59|813.31|805.64|810.89|803.22|763
1758555600000|2025-09-22 15:40:00|812.92|805.25|811.01|803.34|813.52|805.85|810.69|803.02|670
1758555900000|2025-09-22 15:45:00|810.96|803.29|812.62|804.95|813.16|805.49|809.79|802.12|541
1758556200000|2025-09-22 15:50:00|812.57|804.9|812.19|804.52|813.54|805.87|810.58|802.91|567
1758556500000|2025-09-22 15:55:00|812.15|804.48|811.77|804.1|813.67|806|811.29|803.62|633
1758556800000|2025-09-22 16:00:00|811.79|804.12|816.57|808.9|816.59|808.92|811.39|803.72|714
1758557100000|2025-09-22 16:05:00|816.59|808.92|815.52|807.85|816.69|809.02|812.69|805.02|756
1758557400000|2025-09-22 16:10:00|815.64|807.97|814.79|807.12|815.99|808.32|813.99|806.32|652
1758557700000|2025-09-22 16:15:00|814.75|807.08|813.26|805.59|814.79|807.12|812.44|804.77|727
1758558000000|2025-09-22 16:20:00|813.22|805.55|812.89|805.22|815.03|807.36|812.29|804.62|615
1758558300000|2025-09-22 16:25:00|812.84|805.17|813|805.33|814.69|807.02|812.41|804.74|409
1758558600000|2025-09-22 16:30:00|812.86|805.19|812.39|804.72|814.74|807.07|811.61|803.94|526
1758558900000|2025-09-22 16:35:00|812.25|804.58|813.4|805.73|813.44|805.77|810.69|803.02|815
1758559200000|2025-09-22 16:40:00|813.39|805.72|811.24|803.57|813.44|805.77|811.03|803.36|658
1758559500000|2025-09-22 16:45:00|811.37|803.7|812.14|804.47|812.69|805.02|810.49|802.82|762
1758559800000|2025-09-22 16:50:00|812.11|804.44|811.4|803.73|812.78|805.11|810.65|802.98|706
1758560100000|2025-09-22 16:55:00|811.19|803.52|813.14|805.47|813.29|805.62|810.69|803.02|647
1758560400000|2025-09-22 17:00:00|813.1|805.43|811.95|804.28|815.24|807.57|810.89|803.22|790
1758560700000|2025-09-22 17:05:00|812.05|804.38|808.53|800.86|812.52|804.85|808.29|800.62|828
1758561000000|2025-09-22 17:10:00|808.68|801.01|809.53|801.86|810.46|802.79|808.19|800.52|819
1758561300000|2025-09-22 17:15:00|809.55|801.88|809.33|801.66|809.84|802.17|807.69|800.02|759
1758561600000|2025-09-22 17:20:00|809.2|801.53|812.26|804.59|813|805.33|808.99|801.32|542
1758561900000|2025-09-22 17:25:00|812.35|804.68|812.29|804.62|813.42|805.75|811.44|803.77|577
1758562200000|2025-09-22 17:30:00|812.44|804.77|809.47|801.8|813.79|806.12|809.37|801.7|774
1758562500000|2025-09-22 17:35:00|809.39|801.72|813.38|805.71|814.39|806.72|809.39|801.72|566
1758562800000|2025-09-22 17:40:00|813.25|805.58|815.05|807.38|815.09|807.42|813.19|805.52|299
1758563100000|2025-09-22 17:45:00|815.02|807.35|816.76|809.09|816.96|809.29|814.79|807.12|381
1758563400000|2025-09-22 17:50:00|816.6|808.93|815.3|807.63|816.99|809.32|814.93|807.26|460
1758563700000|2025-09-22 17:55:00|815.08|807.41|814.86|807.19|815.96|808.29|814.49|806.82|513
1758564000000|2025-09-22 18:00:00|814.85|807.18|815.12|807.45|815.89|808.22|814.09|806.42|589
1758564300000|2025-09-22 18:05:00|815.21|807.54|816.38|808.71|816.39|808.72|814.51|806.84|505
1758564600000|2025-09-22 18:10:00|816.43|808.76|816.77|809.1|817.69|810.02|816.19|808.52|424
1758564900000|2025-09-22 18:15:00|816.97|809.3|816.94|809.27|817.59|809.92|815.32|807.65|648
1758565200000|2025-09-22 18:20:00|817.01|809.34|817.97|810.3|818.04|810.37|815.29|807.62|598
1758565500000|2025-09-22 18:25:00|818.04|810.37|817.86|810.19|818.69|811.02|816.99|809.32|624
1758565800000|2025-09-22 18:30:00|817.97|810.3|818.71|811.04|819.19|811.52|817.41|809.74|587
1758566100000|2025-09-22 18:35:00|818.69|811.02|819.54|811.87|819.69|812.02|817.89|810.22|511
1758566400000|2025-09-22 18:40:00|819.59|811.92|817.29|809.62|819.86|812.19|817.09|809.42|527
1758566700000|2025-09-22 18:45:00|817.18|809.51|817.67|810|818.59|810.92|816.23|808.56|760
1758567000000|2025-09-22 18:50:00|817.5|809.83|816.54|808.87|818.04|810.37|816.49|808.82|670
1758567300000|2025-09-22 18:55:00|816.59|808.92|816.26|808.59|817.19|809.52|815.97|808.3|640
1758567600000|2025-09-22 19:00:00|816.05|808.38|814.97|807.3|816.59|808.92|814.69|807.02|680
1758567900000|2025-09-22 19:05:00|815.02|807.35|813.41|805.74|815.59|807.92|812.79|805.12|679
1758568200000|2025-09-22 19:10:00|813.55|805.88|813.52|805.85|814.85|807.18|813.09|805.42|509
1758568500000|2025-09-22 19:15:00|813.6|805.93|814.39|806.72|814.55|806.88|812.12|804.45|701
1758568800000|2025-09-22 19:20:00|814.37|806.7|815.72|808.05|815.72|808.05|812.89|805.22|688
1758569100000|2025-09-22 19:25:00|815.69|808.02|815.05|807.38|817.67|810|814.62|806.95|651
1758569400000|2025-09-22 19:30:00|815.12|807.45|813.83|806.16|815.44|807.77|813.04|805.37|710
1758569700000|2025-09-22 19:35:00|813.79|806.12|813.48|805.81|813.96|806.29|809.89|802.22|801
1758570000000|2025-09-22 19:40:00|813.44|805.77|812.38|804.71|814.59|806.92|811.84|804.17|672
1758570300000|2025-09-22 19:45:00|812.37|804.7|811|803.33|812.49|804.82|809.89|802.22|733
1758570600000|2025-09-22 19:50:00|811.09|803.42|812.02|804.35|812.19|804.52|810.32|802.65|769
1758570900000|2025-09-22 19:55:00|811.81|804.14|810.85|803.18|812.05|804.38|809.59|801.92|787
1758571200000|2025-09-22 20:00:00|810.96|803.29|811.89|804.22|812.13|804.46|810.23|802.56|684
1758571500000|2025-09-22 20:05:00|811.94|804.27|812.92|805.25|813.24|805.57|811.66|803.99|627
1758571800000|2025-09-22 20:10:00|812.89|805.22|814.78|807.11|815.59|807.92|812.89|805.22|540
1758572100000|2025-09-22 20:15:00|814.72|807.05|814.54|806.87|815.34|807.67|813.49|805.82|654
1758572400000|2025-09-22 20:20:00|814.49|806.82|814.61|806.94|815.7|808.03|813.29|805.62|668
1758572700000|2025-09-22 20:25:00|814.64|806.97|816.36|808.69|816.54|808.87|814.31|806.64|586
1758573000000|2025-09-22 20:30:00|816.39|808.72|819.59|811.92|819.59|811.92|816.25|808.58|482
1758573300000|2025-09-22 20:35:00|819.57|811.9|820.78|813.11|821.39|813.72|818.94|811.27|566
1758573600000|2025-09-22 20:40:00|820.74|813.07|820.74|813.07|821.29|813.62|819.89|812.22|591
1758573900000|2025-09-22 20:45:00|820.64|812.97|820.73|813.06|821.39|813.72|819.69|812.02|656
1758574200000|2025-09-22 20:50:00|820.74|813.07|821.79|814.12|821.79|814.12|820.49|812.82|377
1758574500000|2025-09-22 20:55:00|821.84|814.17|821.6|813.93|822.89|815.22|821.39|813.72|566
1758574800000|2025-09-22 21:00:00|821.57|813.9|821.41|813.74|821.89|814.22|819.8|812.13|393
1758575100000|2025-09-22 21:05:00|821.43|813.76|821.81|814.14|821.98|814.31|820.96|813.29|235
1758575400000|2025-09-22 21:10:00|821.84|814.17|820.16|812.49|822.11|814.44|819.93|812.26|153
1758575700000|2025-09-22 21:15:00|820.17|812.5|822.34|814.67|822.37|814.7|820.17|812.5|318
1758576000000|2025-09-22 21:20:00|822.32|814.65|823.86|816.19|823.86|816.19|822.32|814.65|204
1758576300000|2025-09-22 21:25:00|823.88|816.21|823.6|815.93|823.98|816.31|823.36|815.69|261
1758576600000|2025-09-22 21:30:00|823.64|815.97|824.26|816.59|824.28|816.61|823.61|815.94|126
1758576900000|2025-09-22 21:35:00|824.28|816.61|825.49|817.82|826.14|818.47|824.27|816.6|103
1758577200000|2025-09-22 21:40:00|825.47|817.8|824.22|816.55|825.47|817.8|823.84|816.17|149
1758577500000|2025-09-22 21:45:00|824.28|816.61|823.75|816.08|824.5|816.83|823.72|816.05|84
1758577800000|2025-09-22 21:50:00|823.77|816.1|824.4|816.73|825.28|817.61|823.77|816.1|117
1758578100000|2025-09-22 21:55:00|824.42|816.75|825.2|817.53|825.44|817.77|824.36|816.69|159
1758578400000|2025-09-22 22:00:00|824.94|817.27|823.62|815.95|825.26|817.59|823.29|815.62|594
1758578700000|2025-09-22 22:05:00|823.65|815.98|822|814.33|824.42|816.75|821.39|813.72|564
1758579000000|2025-09-22 22:10:00|821.94|814.27|820.19|812.52|822.5|814.83|819.79|812.12|471
1758579300000|2025-09-22 22:15:00|820.14|812.47|821.55|813.88|822.04|814.37|819.89|812.22|547
1758579600000|2025-09-22 22:20:00|821.56|813.89|822.94|815.27|823.44|815.77|821.44|813.77|539
1758579900000|2025-09-22 22:25:00|822.83|815.16|822.14|814.47|823.89|816.22|821.78|814.11|444
1758580200000|2025-09-22 22:30:00|822.24|814.57|823.08|815.41|823.79|816.12|822.14|814.47|462
1758580500000|2025-09-22 22:35:00|823.09|815.42|822.83|815.16|823.79|816.12|822.52|814.85|479
1758580800000|2025-09-22 22:40:00|822.91|815.24|823.78|816.11|823.86|816.19|822.59|814.92|341
1758581100000|2025-09-22 22:45:00|823.54|815.87|822.61|814.94|823.78|816.11|822.09|814.42|429
1758581400000|2025-09-22 22:50:00|822.59|814.92|823.42|815.75|823.51|815.84|822.24|814.57|316
1758581700000|2025-09-22 22:55:00|823.39|815.72|824.39|816.72|824.84|817.17|823.39|815.72|334
1758582000000|2025-09-22 23:00:00|824.42|816.75|825.34|817.67|825.49|817.82|824.04|816.37|439
1758582300000|2025-09-22 23:05:00|825.29|817.62|825.82|818.15|825.82|818.15|824.69|817.02|410
1758582600000|2025-09-22 23:10:00|825.8|818.13|825.1|817.43|826.35|818.68|824.89|817.22|346
1758582900000|2025-09-22 23:15:00|824.94|817.27|825.53|817.86|826.69|819.02|824.94|817.27|485
1758583200000|2025-09-22 23:20:00|825.67|818|826.42|818.75|826.71|819.04|825.19|817.52|462
1758583500000|2025-09-22 23:25:00|826.47|818.8|826.45|818.78|826.79|819.12|826.19|818.52|270
1758583800000|2025-09-22 23:30:00|826.29|818.62|826.13|818.46|826.69|819.02|825.35|817.68|284
1758584100000|2025-09-22 23:35:00|826.32|818.65|826.66|818.99|827.61|819.94|826.13|818.46|310
1758584400000|2025-09-22 23:40:00|826.61|818.94|825.92|818.25|826.84|819.17|825.92|818.25|446
1758584700000|2025-09-22 23:45:00|825.88|818.21|826.88|819.21|827.76|820.09|825.54|817.87|519
1758585000000|2025-09-22 23:50:00|827.05|819.38|826.6|818.93|827.1|819.43|826.24|818.57|427
1758585300000|2025-09-22 23:55:00|826.87|819.2|827.09|819.42|827.44|819.77|826.24|818.57|284
1758585600000|2025-09-23 00:00:00|827.29|819.62|826.71|819.04|827.62|819.95|825.49|817.82|521
1758585900000|2025-09-23 00:05:00|826.82|819.15|826.68|819.01|827.13|819.46|825.44|817.77|624
1758586200000|2025-09-23 00:10:00|826.97|819.3|828.06|820.39|828.34|820.67|825.89|818.22|654
1758586500000|2025-09-23 00:15:00|827.88|820.21|829.44|821.77|829.89|822.22|827.81|820.14|563
1758586800000|2025-09-23 00:20:00|829.5|821.83|828.36|820.69|830.49|822.82|827.94|820.27|700
1758587100000|2025-09-23 00:25:00|828.41|820.74|829.35|821.68|830.42|822.75|828.04|820.37|665
1758587400000|2025-09-23 00:30:00|829.42|821.75|828.05|820.38|830.09|822.42|827.54|819.87|720
1758587700000|2025-09-23 00:35:00|827.89|820.22|827.54|819.87|828.19|820.52|826.75|819.08|572
1758588000000|2025-09-23 00:40:00|827.29|819.62|825.47|817.8|827.66|819.99|825.11|817.44|532
1758588300000|2025-09-23 00:45:00|825.44|817.77|825.69|818.02|826.36|818.69|824.59|816.92|606
1758588600000|2025-09-23 00:50:00|825.74|818.07|825.92|818.25|826.38|818.71|825.34|817.67|554
1758588900000|2025-09-23 00:55:00|825.97|818.3|825.72|818.05|826.18|818.51|825.19|817.52|411
1758589200000|2025-09-23 01:00:00|825.82|818.15|823.91|816.24|826.05|818.38|823.49|815.82|557
1758589500000|2025-09-23 01:05:00|823.84|816.17|822.95|815.28|824.54|816.87|822.74|815.07|490
1758589800000|2025-09-23 01:10:00|823.03|815.36|821.98|814.31|823.63|815.96|821.19|813.52|527
1758590100000|2025-09-23 01:15:00|821.84|814.17|824.32|816.65|825.38|817.71|821.29|813.62|587
1758590400000|2025-09-23 01:20:00|824.47|816.8|825.5|817.83|826.64|818.97|824.24|816.57|532
1758590700000|2025-09-23 01:25:00|825.61|817.94|826|818.33|826.32|818.65|824.79|817.12|506
1758591000000|2025-09-23 01:30:00|826.04|818.37|823.16|815.49|826.43|818.76|823.05|815.38|583
1758591300000|2025-09-23 01:35:00|823.31|815.64|822.59|814.92|823.66|815.99|821.99|814.32|545
1758591600000|2025-09-23 01:40:00|822.35|814.68|821.43|813.76|822.59|814.92|819.84|812.17|608
1758591900000|2025-09-23 01:45:00|821.53|813.86|822.03|814.36|822.83|815.16|821.31|813.64|658
1758592200000|2025-09-23 01:50:00|821.88|814.21|818.76|811.09|822.2|814.53|818.47|810.8|638
1758592500000|2025-09-23 01:55:00|818.59|810.92|817.76|810.09|819.03|811.36|817.44|809.77|537
1758592800000|2025-09-23 02:00:00|817.99|810.32|818.39|810.72|820.63|812.96|817.77|810.1|657
1758593100000|2025-09-23 02:05:00|818.24|810.57|819.04|811.37|819.77|812.1|817.89|810.22|619
1758593400000|2025-09-23 02:10:00|819.09|811.42|818.8|811.13|820.55|812.88|818.64|810.97|444
1758593700000|2025-09-23 02:15:00|819.1|811.43|818.69|811.02|819.39|811.72|818.27|810.6|566
1758594000000|2025-09-23 02:20:00|818.93|811.26|817.99|810.32|819.63|811.96|817.73|810.06|485
1758594300000|2025-09-23 02:25:00|818.02|810.35|816.96|809.29|818.63|810.96|816.09|808.42|463
1758594600000|2025-09-23 02:30:00|817.03|809.36|815.77|808.1|817.93|810.26|814.79|807.12|669
1758594900000|2025-09-23 02:35:00|815.92|808.25|816.11|808.44|817.8|810.13|815.59|807.92|655
1758595200000|2025-09-23 02:40:00|816.36|808.69|814.15|806.48|817.07|809.4|813.84|806.17|535
1758595500000|2025-09-23 02:45:00|814.13|806.46|813.35|805.68|814.9|807.23|812.69|805.02|490
1758595800000|2025-09-23 02:50:00|813.47|805.8|811|803.33|814.31|806.64|810.93|803.26|563
1758596100000|2025-09-23 02:55:00|810.96|803.29|810.24|802.57|812.34|804.67|809.89|802.22|606
1758596400000|2025-09-23 03:00:00|810.32|802.65|807.01|799.34|810.35|802.68|806.94|799.27|750
1758596700000|2025-09-23 03:05:00|807.06|799.39|806.55|798.88|807.39|799.72|805.49|797.82|735
1758597000000|2025-09-23 03:10:00|806.51|798.84|810.12|802.45|810.19|802.52|804.99|797.32|768
1758597300000|2025-09-23 03:15:00|810.1|802.43|815.71|808.04|816.74|809.07|809.99|802.32|920
1758597600000|2025-09-23 03:20:00|815.73|808.06|816.46|808.79|817.21|809.54|815.22|807.55|882
1758597900000|2025-09-23 03:25:00|816.4|808.73|817.43|809.76|819.17|811.5|816.12|808.45|811
1758598200000|2025-09-23 03:30:00|817.46|809.79|822.29|814.62|823.23|815.56|817.39|809.72|852
1758598500000|2025-09-23 03:35:00|822.2|814.53|821.06|813.39|822.44|814.77|820.9|813.23|891
1758598800000|2025-09-23 03:40:00|821.18|813.51|819.92|812.25|822.53|814.86|819.87|812.2|789
1758599100000|2025-09-23 03:45:00|819.97|812.3|820.55|812.88|821.85|814.18|819.54|811.87|781
1758599400000|2025-09-23 03:50:00|820.47|812.8|819.5|811.83|821.52|813.85|819.5|811.83|668
1758599700000|2025-09-23 03:55:00|819.38|811.71|818.92|811.25|819.67|812|818.09|810.42|581
1758600000000|2025-09-23 04:00:00|818.97|811.3|819.05|811.38|820.62|812.95|818.42|810.75|641
1758600300000|2025-09-23 04:05:00|819.07|811.4|816.34|808.67|819.81|812.14|815.89|808.22|609
1758600600000|2025-09-23 04:10:00|816.43|808.76|815.65|807.98|816.81|809.14|815.39|807.72|538
1758600900000|2025-09-23 04:15:00|815.78|808.11|816.56|808.89|816.59|808.92|814.74|807.07|535
1758601200000|2025-09-23 04:20:00|816.39|808.72|813.61|805.94|816.54|808.87|813.49|805.82|555
1758601500000|2025-09-23 04:25:00|813.53|805.86|812.75|805.08|814.18|806.51|812.19|804.52|525
1758601800000|2025-09-23 04:30:00|812.69|805.02|811.03|803.36|813.5|805.83|810.19|802.52|770
1758602100000|2025-09-23 04:35:00|811.07|803.4|814.03|806.36|814.09|806.42|810.74|803.07|792
1758602400000|2025-09-23 04:40:00|814.09|806.42|814.41|806.74|815.47|807.8|813.59|805.92|771
1758602700000|2025-09-23 04:45:00|813.99|806.32|813.98|806.31|814.44|806.77|812.29|804.62|644
1758603000000|2025-09-23 04:50:00|814.03|806.36|814.47|806.8|815.29|807.62|813.74|806.07|638
1758603300000|2025-09-23 04:55:00|814.54|806.87|814.62|806.95|814.89|807.22|813.69|806.02|582
1758603600000|2025-09-23 05:00:00|814.59|806.92|812.82|805.15|815.59|807.92|812.79|805.12|587
1758603900000|2025-09-23 05:05:00|812.96|805.29|812.83|805.16|812.99|805.32|810.89|803.22|628
1758604200000|2025-09-23 05:10:00|812.79|805.12|815.91|808.24|816.39|808.72|812.79|805.12|670
1758604500000|2025-09-23 05:15:00|816.02|808.35|813.8|806.13|816.69|809.02|813.03|805.36|783
1758604800000|2025-09-23 05:20:00|813.79|806.12|814.94|807.27|815.29|807.62|813.74|806.07|644
1758605100000|2025-09-23 05:25:00|815.02|807.35|817.05|809.38|817.69|810.02|814.89|807.22|644
1758605400000|2025-09-23 05:30:00|817.09|809.42|820.09|812.42|820.39|812.72|816.99|809.32|662
1758605700000|2025-09-23 05:35:00|820.29|812.62|819.47|811.8|820.79|813.12|819.19|811.52|621
1758606000000|2025-09-23 05:40:00|819.45|811.78|819.64|811.97|820.54|812.87|819.19|811.52|629
1758606300000|2025-09-23 05:45:00|819.59|811.92|818.96|811.29|820.09|812.42|818.56|810.89|716
1758606600000|2025-09-23 05:50:00|818.99|811.32|817.16|809.49|819.49|811.82|817.04|809.37|651
1758606900000|2025-09-23 05:55:00|817.18|809.51|817.09|809.42|817.84|810.17|816.89|809.22|533
1758607200000|2025-09-23 06:00:00|817.14|809.47|816.89|809.22|818.29|810.62|816.8|809.13|692
1758607500000|2025-09-23 06:05:00|816.86|809.19|818.98|811.31|819.14|811.47|816.09|808.42|671
1758607800000|2025-09-23 06:10:00|818.93|811.26|819.75|812.08|820.54|812.87|818.89|811.22|657
1758608100000|2025-09-23 06:15:00|819.79|812.12|820.94|813.27|821.09|813.42|818.84|811.17|597
1758608400000|2025-09-23 06:20:00|820.85|813.18|820.11|812.44|822.29|814.62|819.59|811.92|686
1758608700000|2025-09-23 06:25:00|819.99|812.32|821.39|813.72|821.49|813.82|819.44|811.77|566
1758609000000|2025-09-23 06:30:00|821.38|813.71|823.4|815.73|823.49|815.82|821.18|813.51|658
1758609300000|2025-09-23 06:35:00|823.49|815.82|822.89|815.22|825.19|817.52|822.29|814.62|817
1758609600000|2025-09-23 06:40:00|822.9|815.23|822.09|814.42|823.3|815.63|820.79|813.12|739
1758609900000|2025-09-23 06:45:00|822.12|814.45|823.51|815.84|823.65|815.98|820.29|812.62|569
1758610200000|2025-09-23 06:50:00|823.52|815.85|821.9|814.23|823.57|815.9|820.99|813.32|727
1758610500000|2025-09-23 06:55:00|821.99|814.32|823.46|815.79|823.86|816.19|821.79|814.12|700
1758610800000|2025-09-23 07:00:00|823.41|815.74|821.8|814.13|823.41|815.74|821.59|813.92|734
1758611100000|2025-09-23 07:05:00|821.85|814.18|821.73|814.06|822.69|815.02|820.99|813.32|576
1758611400000|2025-09-23 07:10:00|821.74|814.07|822.15|814.48|823.44|815.77|821.49|813.82|611
1758611700000|2025-09-23 07:15:00|822.19|814.52|822.58|814.91|823.24|815.57|821.29|813.62|676
1758612000000|2025-09-23 07:20:00|822.53|814.86|823.91|816.24|824.69|817.02|822.39|814.72|687
1758612300000|2025-09-23 07:25:00|823.9|816.23|820.85|813.18|823.95|816.28|820.74|813.07|589
1758612600000|2025-09-23 07:30:00|820.56|812.89|821.21|813.54|821.82|814.15|819.42|811.75|716
1758612900000|2025-09-23 07:35:00|821.26|813.59|821.24|813.57|822.64|814.97|820.61|812.94|890
1758613200000|2025-09-23 07:40:00|821.26|813.59|822.03|814.36|822.49|814.82|820.84|813.17|756
1758613500000|2025-09-23 07:45:00|822.07|814.4|823.6|815.93|824.03|816.36|822.07|814.4|758
1758613800000|2025-09-23 07:50:00|823.69|816.02|821.59|813.92|824.14|816.47|821.47|813.8|622
1758614100000|2025-09-23 07:55:00|821.53|813.86|819.99|812.32|821.69|814.02|819.79|812.12|270
1758614400000|2025-09-23 08:00:00|820.01|812.34|820.51|812.84|822.19|814.52|819.81|812.14|588
1758614700000|2025-09-23 08:05:00|820.49|812.82|821.59|813.92|822.54|814.87|819.19|811.52|767
1758615000000|2025-09-23 08:10:00|821.56|813.89|820.99|813.32|822.26|814.59|820.81|813.14|756
1758615300000|2025-09-23 08:15:00|820.79|813.12|823.87|816.2|824.34|816.67|820.6|812.93|685
1758615600000|2025-09-23 08:20:00|823.84|816.17|825.74|818.07|825.79|818.12|823.49|815.82|673
1758615900000|2025-09-23 08:25:00|825.69|818.02|824.1|816.43|826.49|818.82|823.73|816.06|623
1758616200000|2025-09-23 08:30:00|824.04|816.37|823.65|815.98|824.4|816.73|822.49|814.82|747
1758616500000|2025-09-23 08:35:00|823.64|815.97|824.49|816.82|824.94|817.27|823.14|815.47|661
1758616800000|2025-09-23 08:40:00|824.54|816.87|824.92|817.25|825.17|817.5|824.04|816.37|591
1758617100000|2025-09-23 08:45:00|824.87|817.2|823.84|816.17|825.09|817.42|823.14|815.47|726
1758617400000|2025-09-23 08:50:00|823.92|816.25|823.89|816.22|824.99|817.32|823.26|815.59|665
1758617700000|2025-09-23 08:55:00|823.91|816.24|824.79|817.12|824.79|817.12|823.6|815.93|480
1758618000000|2025-09-23 09:00:00|824.78|817.11|823.62|815.95|824.78|817.11|823.34|815.67|517
1758618300000|2025-09-23 09:05:00|823.64|815.97|825.89|818.22|826.09|818.42|823.49|815.82|567
1758618600000|2025-09-23 09:10:00|825.85|818.18|826.56|818.89|827.7|820.03|825.84|818.17|577
1758618900000|2025-09-23 09:15:00|826.57|818.9|824.67|817|826.64|818.97|823.74|816.07|712
1758619200000|2025-09-23 09:20:00|824.62|816.95|823.36|815.69|825.49|817.82|823.12|815.45|675
1758619500000|2025-09-23 09:25:00|823.38|815.71|821.87|814.2|823.39|815.72|820.69|813.02|551
1758619800000|2025-09-23 09:30:00|821.92|814.25|821|813.33|822.24|814.57|820.04|812.37|609
1758620100000|2025-09-23 09:35:00|820.88|813.21|821.59|813.92|821.99|814.32|820.29|812.62|592
1758620400000|2025-09-23 09:40:00|821.6|813.93|820.49|812.82|821.64|813.97|820.44|812.77|521
1758620700000|2025-09-23 09:45:00|820.59|812.92|818.12|810.45|820.77|813.1|816.74|809.07|617
1758621000000|2025-09-23 09:50:00|818.1|810.43|819.79|812.12|820.04|812.37|817.94|810.27|624
1758621300000|2025-09-23 09:55:00|819.74|812.07|818.39|810.72|819.9|812.23|818.29|810.62|561
1758621600000|2025-09-23 10:00:00|818.42|810.75|819.14|811.47|819.56|811.89|817.64|809.97|479
1758621900000|2025-09-23 10:05:00|819.09|811.42|818.89|811.22|819.59|811.92|818.52|810.85|417
1758622200000|2025-09-23 10:10:00|818.85|811.18|819.25|811.58|819.54|811.87|818.79|811.12|305
1758622500000|2025-09-23 10:15:00|819.26|811.59|818.44|810.77|819.84|812.17|818.24|810.57|347
1758622800000|2025-09-23 10:20:00|818.39|810.72|820|812.33|820.07|812.4|817.29|809.62|325
1758623100000|2025-09-23 10:25:00|820.07|812.4|819.82|812.15|821.14|813.47|819.57|811.9|335
1758623400000|2025-09-23 10:30:00|819.79|812.12|819.67|812|820.34|812.67|818.65|810.98|421
1758623700000|2025-09-23 10:35:00|819.65|811.98|818.49|810.82|820.14|812.47|818.31|810.64|283
1758624000000|2025-09-23 10:40:00|818.54|810.87|818.91|811.24|819.29|811.62|817.72|810.05|359
1758624300000|2025-09-23 10:45:00|818.9|811.23|819.37|811.7|820.09|812.42|818.76|811.09|376
1758624600000|2025-09-23 10:50:00|819.43|811.76|820.47|812.8|820.62|812.95|819.43|811.76|432
1758624900000|2025-09-23 10:55:00|820.62|812.95|820.09|812.42|820.75|813.08|820.07|812.4|239
1758625200000|2025-09-23 11:00:00|820.08|812.41|817.79|810.12|820.1|812.43|817.6|809.93|239
1758625500000|2025-09-23 11:05:00|817.81|810.14|815.99|808.32|818.39|810.72|815.39|807.72|442
1758625800000|2025-09-23 11:10:00|815.96|808.29|815.25|807.58|816.03|808.36|814.85|807.18|402
1758626100000|2025-09-23 11:15:00|815.23|807.56|816.18|808.51|816.29|808.62|815.15|807.48|564
1758626400000|2025-09-23 11:20:00|816.19|808.52|815.99|808.32|816.69|809.02|815.69|808.02|432
1758626700000|2025-09-23 11:25:00|815.95|808.28|816.91|809.24|817.24|809.57|815.29|807.62|477
1758627000000|2025-09-23 11:30:00|816.94|809.27|817.79|810.12|818.56|810.89|816.29|808.62|636
1758627300000|2025-09-23 11:35:00|817.81|810.14|819.59|811.92|819.79|812.12|817.78|810.11|508
1758627600000|2025-09-23 11:40:00|819.64|811.97|820.99|813.32|821.63|813.96|819.49|811.82|544
1758627900000|2025-09-23 11:45:00|820.89|813.22|819.82|812.15|821.14|813.47|819.39|811.72|558
1758628200000|2025-09-23 11:50:00|819.87|812.2|819.99|812.32|820.49|812.82|819.19|811.52|530
1758628500000|2025-09-23 11:55:00|820.04|812.37|819.9|812.23|820.63|812.96|819.65|811.98|548
1758628800000|2025-09-23 12:00:00|819.94|812.27|820.89|813.22|821.14|813.47|818.84|811.17|626
1758629100000|2025-09-23 12:05:00|820.99|813.32|820.37|812.7|823.28|815.61|820.2|812.53|496
1758629400000|2025-09-23 12:10:00|820.26|812.59|821.79|814.12|821.84|814.17|818.22|810.55|558
1758629700000|2025-09-23 12:15:00|821.81|814.14|821.11|813.44|823.12|815.45|820.81|813.14|656
1758630000000|2025-09-23 12:20:00|821.09|813.42|818.51|810.84|821.12|813.45|818.29|810.62|544
1758630300000|2025-09-23 12:25:00|818.53|810.86|818.79|811.12|819.84|812.17|818.4|810.73|522
1758630600000|2025-09-23 12:30:00|818.8|811.13|820.14|812.47|820.55|812.88|817.69|810.02|543
1758630900000|2025-09-23 12:35:00|820.13|812.46|821.37|813.7|822.11|814.44|819.51|811.84|662
1758631200000|2025-09-23 12:40:00|821.31|813.64|822.3|814.63|822.39|814.72|820.69|813.02|715
1758631500000|2025-09-23 12:45:00|822.39|814.72|824.01|816.34|824.59|816.92|822.3|814.63|742
1758631800000|2025-09-23 12:50:00|823.89|816.22|822.86|815.19|824.09|816.42|821.99|814.32|722
1758632100000|2025-09-23 12:55:00|822.79|815.12|823.16|815.49|823.49|815.82|821.39|813.72|569
1758632400000|2025-09-23 13:00:00|823.19|815.52|822.76|815.09|823.49|815.82|822.19|814.52|637
1758632700000|2025-09-23 13:05:00|822.66|814.99|823.89|816.22|824.4|816.73|821.69|814.02|628
1758633000000|2025-09-23 13:10:00|823.85|816.18|822.72|815.05|823.92|816.25|822.69|815.02|599
1758633300000|2025-09-23 13:15:00|822.59|814.92|821.26|813.59|822.8|815.13|821.19|813.52|680
1758633600000|2025-09-23 13:20:00|821.29|813.62|821.33|813.66|822.29|814.62|820.55|812.88|674
1758633900000|2025-09-23 13:25:00|821.37|813.7|821.34|813.67|822.59|814.92|821.24|813.57|558
1758634200000|2025-09-23 13:30:00|821.32|813.65|823.26|815.59|824.02|816.35|820.82|813.15|791
1758634500000|2025-09-23 13:35:00|823.29|815.62|822.41|814.74|824.29|816.62|820.04|812.37|859
1758634800000|2025-09-23 13:40:00|822.42|814.75|818.96|811.29|823.04|815.37|817.65|809.98|830
1758635100000|2025-09-23 13:45:00|818.97|811.3|819.89|812.22|821.09|813.42|817.04|809.37|908
1758635400000|2025-09-23 13:50:00|819.85|812.18|818.31|810.64|820.73|813.06|817.85|810.18|860
1758635700000|2025-09-23 13:55:00|818.36|810.69|818.99|811.32|819.72|812.05|817.39|809.72|786
1758636000000|2025-09-23 14:00:00|819.04|811.37|820.34|812.67|820.89|813.22|818.29|810.62|827
1758636300000|2025-09-23 14:05:00|820.35|812.68|822.89|815.22|822.99|815.32|819.74|812.07|744
1758636600000|2025-09-23 14:10:00|822.94|815.27|823.15|815.48|825.34|817.67|820.93|813.26|874
1758636900000|2025-09-23 14:15:00|823.09|815.42|820.94|813.27|823.49|815.82|820.39|812.72|900
1758637200000|2025-09-23 14:20:00|820.99|813.32|819.04|811.37|821.46|813.79|818.81|811.14|872
1758637500000|2025-09-23 14:25:00|819.09|811.42|819.67|812|819.94|812.27|818.32|810.65|562
1758637800000|2025-09-23 14:30:00|819.7|812.03|816.27|808.6|820.49|812.82|816.09|808.42|740
1758638100000|2025-09-23 14:35:00|816.32|808.65|816.5|808.83|817.13|809.46|814.59|806.92|902
1758638400000|2025-09-23 14:40:00|816.49|808.82|819.17|811.5|819.79|812.12|815.49|807.82|768
1758638700000|2025-09-23 14:45:00|819.19|811.52|817.39|809.72|819.64|811.97|817.14|809.47|676
1758639000000|2025-09-23 14:50:00|817.64|809.97|817.7|810.03|817.73|810.06|816.2|808.53|562
1758639300000|2025-09-23 14:55:00|817.73|810.06|816.62|808.95|819.02|811.35|816.42|808.75|551
1758639600000|2025-09-23 15:00:00|816.55|808.88|815.16|807.49|817.04|809.37|812.89|805.22|744
1758639900000|2025-09-23 15:05:00|815.09|807.42|816.36|808.69|817.03|809.36|815.03|807.36|584
1758640200000|2025-09-23 15:10:00|816.39|808.72|817.84|810.17|819.23|811.56|816.04|808.37|537
1758640500000|2025-09-23 15:15:00|817.99|810.32|816.95|809.28|818.25|810.58|816.63|808.96|578
1758640800000|2025-09-23 15:20:00|816.94|809.27|819.99|812.32|820.04|812.37|815.38|807.71|546
1758641100000|2025-09-23 15:25:00|820.04|812.37|819.83|812.16|821.99|814.32|819.73|812.06|583
1758641400000|2025-09-23 15:30:00|819.74|812.07|819.57|811.9|820.95|813.28|818.9|811.23|533
1758641700000|2025-09-23 15:35:00|819.63|811.96|820.13|812.46|821.02|813.35|819.19|811.52|585
1758642000000|2025-09-23 15:40:00|819.84|812.17|818.38|810.71|820.08|812.41|817.72|810.05|513
1758642300000|2025-09-23 15:45:00|818.58|810.91|818.5|810.83|819.74|812.07|818.19|810.52|565
1758642600000|2025-09-23 15:50:00|818.33|810.66|819.2|811.53|820.94|813.27|818.25|810.58|572
1758642900000|2025-09-23 15:55:00|819.09|811.42|818.29|810.62|819.75|812.08|817.79|810.12|465
1758643200000|2025-09-23 16:00:00|818.09|810.42|817.28|809.61|819.24|811.57|816.59|808.92|601
1758643500000|2025-09-23 16:05:00|817.31|809.64|813.81|806.14|817.49|809.82|813.49|805.82|530
1758643800000|2025-09-23 16:10:00|813.69|806.02|816.19|808.52|816.19|808.52|812.86|805.19|540
1758644100000|2025-09-23 16:15:00|816.14|808.47|819.44|811.77|819.44|811.77|814.99|807.32|632
1758644400000|2025-09-23 16:20:00|819.47|811.8|819.29|811.62|821.04|813.37|818.79|811.12|655
1758644700000|2025-09-23 16:25:00|819.23|811.56|820.14|812.47|820.99|813.32|819.23|811.56|571
1758645000000|2025-09-23 16:30:00|820.18|812.51|818.7|811.03|820.49|812.82|818.09|810.42|490
1758645300000|2025-09-23 16:35:00|818.75|811.08|815.94|808.27|818.94|811.27|814.52|806.85|792
1758645600000|2025-09-23 16:40:00|815.79|808.12|815.26|807.59|816.34|808.67|814.51|806.84|607
1758645900000|2025-09-23 16:45:00|815.29|807.62|819.28|811.61|819.45|811.78|815.14|807.47|659
1758646200000|2025-09-23 16:50:00|819.19|811.52|822.04|814.37|824.99|817.32|819.19|811.52|631
1758646500000|2025-09-23 16:55:00|822.09|814.42|821.76|814.09|822.19|814.52|820.51|812.84|563
1758646800000|2025-09-23 17:00:00|821.74|814.07|817.14|809.47|822.19|814.52|816.94|809.27|800
1758647100000|2025-09-23 17:05:00|817.2|809.53|817.3|809.63|818.65|810.98|817.03|809.36|709
1758647400000|2025-09-23 17:10:00|817.29|809.62|815.13|807.46|817.31|809.64|814.94|807.27|581
1758647700000|2025-09-23 17:15:00|815.14|807.47|815.29|807.62|816.29|808.62|814.59|806.92|595
1758648000000|2025-09-23 17:20:00|815.25|807.58|814.69|807.02|816.33|808.66|814.69|807.02|534
1758648300000|2025-09-23 17:25:00|814.74|807.07|812.62|804.95|815.04|807.37|812.39|804.72|648
1758648600000|2025-09-23 17:30:00|812.63|804.96|812.09|804.42|813.39|805.72|811.99|804.32|702
1758648900000|2025-09-23 17:35:00|812.08|804.41|811.63|803.96|813.23|805.56|811.47|803.8|770
1758649200000|2025-09-23 17:40:00|811.6|803.93|811.48|803.81|813.19|805.52|810.92|803.25|799
1758649500000|2025-09-23 17:45:00|811.5|803.83|812.83|805.16|814|806.33|809.99|802.32|748
1758649800000|2025-09-23 17:50:00|812.92|805.25|810.61|802.94|812.92|805.25|810.49|802.82|617
1758650100000|2025-09-23 17:55:00|810.56|802.89|809.25|801.58|811.54|803.87|809.23|801.56|577
1758650400000|2025-09-23 18:00:00|809.29|801.62|808.79|801.12|811.21|803.54|808.34|800.67|730
1758650700000|2025-09-23 18:05:00|808.69|801.02|812.29|804.62|812.59|804.92|808.69|801.02|769
1758651000000|2025-09-23 18:10:00|812.34|804.67|810.81|803.14|812.76|805.09|809.72|802.05|617
1758651300000|2025-09-23 18:15:00|810.79|803.12|809.09|801.42|811.09|803.42|808.59|800.92|607
1758651600000|2025-09-23 18:20:00|809.14|801.47|808.67|801|809.99|802.32|807.94|800.27|673
1758651900000|2025-09-23 18:25:00|808.7|801.03|809.27|801.6|811.49|803.82|808.7|801.03|603
1758652200000|2025-09-23 18:30:00|809.17|801.5|811.01|803.34|811.59|803.92|808.24|800.57|650
1758652500000|2025-09-23 18:35:00|811.11|803.44|809.89|802.22|811.48|803.81|809.49|801.82|613
1758652800000|2025-09-23 18:40:00|809.92|802.25|808.69|801.02|810.82|803.15|808.49|800.82|602
1758653100000|2025-09-23 18:45:00|808.7|801.03|808.04|800.37|809.14|801.47|808.04|800.37|681
1758653400000|2025-09-23 18:50:00|808.09|800.42|807.91|800.24|808.59|800.92|807|799.33|717
1758653700000|2025-09-23 18:55:00|807.88|800.21|809.24|801.57|809.54|801.87|807.29|799.62|613
1758654000000|2025-09-23 19:00:00|809.17|801.5|811.17|803.5|811.85|804.18|809.14|801.47|504
1758654300000|2025-09-23 19:05:00|811.16|803.49|812.34|804.67|813.74|806.07|811.16|803.49|584
1758654600000|2025-09-23 19:10:00|812.35|804.68|812.22|804.55|813.04|805.37|811.49|803.82|631
1758654900000|2025-09-23 19:15:00|812.17|804.5|814.56|806.89|814.79|807.12|811.89|804.22|672
1758655200000|2025-09-23 19:20:00|814.54|806.87|812.82|805.15|814.6|806.93|812.2|804.53|660
1758655500000|2025-09-23 19:25:00|812.74|805.07|812.03|804.36|812.85|805.18|811.09|803.42|605
1758655800000|2025-09-23 19:30:00|811.99|804.32|810.27|802.6|812.27|804.6|810.12|802.45|483
1758656100000|2025-09-23 19:35:00|810.31|802.64|808.54|800.87|810.34|802.67|807.04|799.37|548
1758656400000|2025-09-23 19:40:00|808.59|800.92|809.38|801.71|810.55|802.88|808.49|800.82|530
1758656700000|2025-09-23 19:45:00|809.37|801.7|806.41|798.74|809.58|801.91|806.38|798.71|630
1758657000000|2025-09-23 19:50:00|806.38|798.71|808.04|800.37|808.16|800.49|806.14|798.47|695
1758657300000|2025-09-23 19:55:00|808.02|800.35|807.96|800.29|808.4|800.73|807.03|799.36|591
1758657600000|2025-09-23 20:00:00|807.89|800.22|809.68|802.01|810.38|802.71|807.39|799.72|539
1758657900000|2025-09-23 20:05:00|809.64|801.97|809.94|802.27|810.74|803.07|809.25|801.58|531
1758658200000|2025-09-23 20:10:00|809.95|802.28|810.02|802.35|811.89|804.22|809.9|802.23|391
1758658500000|2025-09-23 20:15:00|810.03|802.36|809.51|801.84|810.65|802.98|809.34|801.67|562
1758658800000|2025-09-23 20:20:00|809.52|801.85|808.22|800.55|809.67|802|807.56|799.89|671
1758659100000|2025-09-23 20:25:00|808.19|800.52|808.05|800.38|809.17|801.5|807.79|800.12|489
1758659400000|2025-09-23 20:30:00|808.04|800.37|807.54|799.87|809.72|802.05|807.47|799.8|531
1758659700000|2025-09-23 20:35:00|807.56|799.89|810.39|802.72|810.49|802.82|806.18|798.51|566
1758660000000|2025-09-23 20:40:00|810.44|802.77|811.89|804.22|812.09|804.42|809.89|802.22|353
1758660300000|2025-09-23 20:45:00|811.99|804.32|810.84|803.17|812.49|804.82|810.49|802.82|508
1758660600000|2025-09-23 20:50:00|810.89|803.22|811.09|803.42|811.19|803.52|809.89|802.22|480
1758660900000|2025-09-23 20:55:00|811.12|803.45|813.54|805.87|814.09|806.42|811.12|803.45|397
1758661200000|2025-09-23 21:00:00|813.49|805.82|812.91|805.24|814.04|806.37|812.53|804.86|388
1758661500000|2025-09-23 21:05:00|812.9|805.23|811.49|803.82|813.14|805.47|811.19|803.52|180
1758661800000|2025-09-23 21:10:00|811.48|803.81|811.92|804.25|812.04|804.37|810.08|802.41|189
1758662100000|2025-09-23 21:15:00|811.99|804.32|811.09|803.42|812.29|804.62|810.89|803.22|456
1758662400000|2025-09-23 21:20:00|811.1|803.43|811.9|804.23|811.9|804.23|810.47|802.8|367
1758662700000|2025-09-23 21:25:00|811.97|804.3|814.42|806.75|814.46|806.79|811.95|804.28|284
1758663000000|2025-09-23 21:30:00|814.44|806.77|815.43|807.76|815.68|808.01|814.38|806.71|328
1758663300000|2025-09-23 21:35:00|815.41|807.74|816.08|808.41|817.23|809.56|815.4|807.73|281
1758663600000|2025-09-23 21:40:00|816.17|808.5|817.79|810.12|817.8|810.13|816.06|808.39|248
1758663900000|2025-09-23 21:45:00|817.8|810.13|817.49|809.82|817.8|810.13|817.49|809.82|135
1758664200000|2025-09-23 21:50:00|817.42|809.75|817.08|809.41|817.46|809.79|816.58|808.91|202
1758664500000|2025-09-23 21:55:00|817.09|809.42|815.96|808.29|817.18|809.51|815.74|808.07|85
1758664800000|2025-09-23 22:00:00|815.95|808.28|816.26|808.59|816.39|808.72|814.38|806.71|244
1758665100000|2025-09-23 22:05:00|816.25|808.58|816.79|809.12|817.14|809.47|815.84|808.17|214
1758665400000|2025-09-23 22:10:00|816.75|809.08|815.93|808.26|817.89|810.22|815.88|808.21|156
1758665700000|2025-09-23 22:15:00|815.99|808.32|814.69|807.02|816.24|808.57|814.62|806.95|120
1758666000000|2025-09-23 22:20:00|814.74|807.07|814.64|806.97|815.24|807.57|814.44|806.77|103
1758666300000|2025-09-23 22:25:00|814.63|806.96|813.14|805.47|814.63|806.96|812.94|805.27|135
1758666600000|2025-09-23 22:30:00|813.19|805.52|815.89|808.22|815.92|808.25|813.17|805.5|190
1758666900000|2025-09-23 22:35:00|816.05|808.38|817.03|809.36|817.04|809.37|815.79|808.12|106
1758667200000|2025-09-23 22:40:00|816.98|809.31|816.14|808.47|817.34|809.67|816.09|808.42|100
1758667500000|2025-09-23 22:45:00|816.15|808.48|816.38|808.71|816.88|809.21|815.39|807.72|154
1758667800000|2025-09-23 22:50:00|816.34|808.67|814.87|807.2|816.38|808.71|814.79|807.12|120
1758668100000|2025-09-23 22:55:00|814.89|807.22|815.09|807.42|816.16|808.49|814.87|807.2|157
1758668400000|2025-09-23 23:00:00|815.1|807.43|814.59|806.92|815.35|807.68|813.69|806.02|292
1758668700000|2025-09-23 23:05:00|814.6|806.93|816.19|808.52|816.26|808.59|814.59|806.92|242
1758669000000|2025-09-23 23:10:00|816.24|808.57|814.44|806.77|816.24|808.57|814.39|806.72|190
1758669300000|2025-09-23 23:15:00|814.48|806.81|812.47|804.8|814.94|807.27|812.47|804.8|187
1758669600000|2025-09-23 23:20:00|812.42|804.75|810.14|802.47|812.44|804.77|810.03|802.36|325
1758669900000|2025-09-23 23:25:00|810.19|802.52|809.64|801.97|810.54|802.87|809.04|801.37|316
1758670200000|2025-09-23 23:30:00|809.59|801.92|812.19|804.52|812.24|804.57|809.49|801.82|300
1758670500000|2025-09-23 23:35:00|812.24|804.57|812.83|805.16|813.42|805.75|811.95|804.28|155
1758670800000|2025-09-23 23:40:00|812.78|805.11|811.93|804.26|812.9|805.23|811.38|803.71|194
1758671100000|2025-09-23 23:45:00|811.88|804.21|812.09|804.42|812.34|804.67|811.44|803.77|175
1758671400000|2025-09-23 23:50:00|812.1|804.43|810.04|802.37|812.11|804.44|809.99|802.32|177
1758671700000|2025-09-23 23:55:00|810.02|802.35|809.69|802.02|810.09|802.42|809.3|801.63|293
1758672000000|2025-09-24 00:00:00|809.86|802.19|812.19|804.52|812.25|804.58|809.86|802.19|234
1758672300000|2025-09-24 00:05:00|812.09|804.42|811.94|804.27|814.17|806.5|811.89|804.22|441
1758672600000|2025-09-24 00:10:00|811.99|804.32|812.83|805.16|813.25|805.58|811.6|803.93|420
1758672900000|2025-09-24 00:15:00|812.82|805.15|814.69|807.02|814.76|807.09|812.59|804.92|466
1758673200000|2025-09-24 00:20:00|814.7|807.03|817.09|809.42|817.69|810.02|814.7|807.03|401
1758673500000|2025-09-24 00:25:00|817.06|809.39|816.69|809.02|817.34|809.67|816.09|808.42|192
1758673800000|2025-09-24 00:30:00|816.76|809.09|814.72|807.05|816.84|809.17|814.68|807.01|416
1758674100000|2025-09-24 00:35:00|814.71|807.04|815.27|807.6|815.44|807.77|814.19|806.52|380
1758674400000|2025-09-24 00:40:00|815.32|807.65|814.54|806.87|815.77|808.1|814.09|806.42|244
1758674700000|2025-09-24 00:45:00|814.49|806.82|815.14|807.47|816.64|808.97|814.29|806.62|398
1758675000000|2025-09-24 00:50:00|815.09|807.42|814.28|806.61|815.12|807.45|813.79|806.12|454
1758675300000|2025-09-24 00:55:00|814.24|806.57|813.13|805.46|814.29|806.62|812.79|805.12|413
1758675600000|2025-09-24 01:00:00|813.09|805.42|812.34|804.67|813.14|805.47|810.83|803.16|423
1758675900000|2025-09-24 01:05:00|812.36|804.69|813.84|806.17|814.79|807.12|812.36|804.69|325
1758676200000|2025-09-24 01:10:00|813.74|806.07|814.85|807.18|814.85|807.18|813.72|806.05|253
1758676500000|2025-09-24 01:15:00|814.84|807.17|815.04|807.37|815.34|807.67|814.24|806.57|449
1758676800000|2025-09-24 01:20:00|814.98|807.31|815.04|807.37|815.16|807.49|813.59|805.92|478
1758677100000|2025-09-24 01:25:00|815.07|807.4|816.64|808.97|816.69|809.02|815.04|807.37|455
1758677400000|2025-09-24 01:30:00|816.59|808.92|816.08|808.41|816.94|809.27|815.19|807.52|393
1758677700000|2025-09-24 01:35:00|816.11|808.44|818.26|810.59|818.51|810.84|816.08|808.41|371
1758678000000|2025-09-24 01:40:00|818.14|810.47|816.39|808.72|818.41|810.74|816.39|808.72|150
1758678300000|2025-09-24 01:45:00|816.42|808.75|818.62|810.95|818.69|811.02|816.19|808.52|329
1758678600000|2025-09-24 01:50:00|818.63|810.96|817.75|810.08|818.99|811.32|817.74|810.07|151
1758678900000|2025-09-24 01:55:00|817.69|810.02|818.94|811.27|818.94|811.27|817.38|809.71|180
1758679200000|2025-09-24 02:00:00|819.04|811.37|818.29|810.62|819.34|811.67|818.29|810.62|113
1758679500000|2025-09-24 02:05:00|818.34|810.67|816.59|808.92|818.37|810.7|816.59|808.92|142
1758679800000|2025-09-24 02:10:00|816.57|808.9|812.88|805.21|816.64|808.97|812.44|804.77|434
1758680100000|2025-09-24 02:15:00|812.83|805.16|812.67|805|813.54|805.87|811.09|803.42|646
1758680400000|2025-09-24 02:20:00|812.72|805.05|813.92|806.25|813.92|806.25|811.54|803.87|463
1758680700000|2025-09-24 02:25:00|813.86|806.19|814.49|806.82|814.49|806.82|813.38|805.71|392
1758681000000|2025-09-24 02:30:00|814.43|806.76|813.44|805.77|815.69|808.02|813.28|805.61|492
1758681300000|2025-09-24 02:35:00|813.46|805.79|813.94|806.27|814.74|807.07|812.71|805.04|396
1758681600000|2025-09-24 02:40:00|813.89|806.22|813.86|806.19|814.44|806.77|813.72|806.05|235
1758681900000|2025-09-24 02:45:00|813.85|806.18|813.84|806.17|814.8|807.13|813.29|805.62|455
1758682200000|2025-09-24 02:50:00|813.79|806.12|812.38|804.71|815.2|807.53|811.93|804.26|767
1758682500000|2025-09-24 02:55:00|812.34|804.67|813.69|806.02|815.07|807.4|811.49|803.82|516
1758682800000|2025-09-24 03:00:00|813.7|806.03|814.54|806.87|814.6|806.93|812.29|804.62|425
1758683100000|2025-09-24 03:05:00|814.49|806.82|810.41|802.74|814.49|806.82|810.34|802.67|464
1758683400000|2025-09-24 03:10:00|810.33|802.66|811.04|803.37|811.3|803.63|809.94|802.27|302
1758683700000|2025-09-24 03:15:00|811.14|803.47|808.09|800.42|811.29|803.62|807.88|800.21|333
1758684000000|2025-09-24 03:20:00|807.99|800.32|805.66|797.99|808.06|800.39|803.22|795.55|574
1758684300000|2025-09-24 03:25:00|805.65|797.98|801.09|793.42|807.32|799.65|798.72|791.05|681
1758684600000|2025-09-24 03:30:00|801.04|793.37|802.69|795.02|805.51|797.84|801.04|793.37|828
1758684900000|2025-09-24 03:35:00|802.64|794.97|801.87|794.2|802.99|795.32|799.94|792.27|723
1758685200000|2025-09-24 03:40:00|801.89|794.22|800.86|793.19|802.99|795.32|799.64|791.97|640
1758685500000|2025-09-24 03:45:00|800.8|793.13|797.99|790.32|801.59|793.92|797.45|789.78|654
1758685800000|2025-09-24 03:50:00|797.97|790.3|798.38|790.71|799.68|792.01|796.34|788.67|722
1758686100000|2025-09-24 03:55:00|798.46|790.79|797.7|790.03|798.71|791.04|797.14|789.47|695
1758686400000|2025-09-24 04:00:00|797.64|789.97|794.14|786.47|798.08|790.41|794.14|786.47|883
1758686700000|2025-09-24 04:05:00|794.19|786.52|792.64|784.97|794.75|787.08|791.19|783.52|825
1758687000000|2025-09-24 04:10:00|792.69|785.02|794.6|786.93|794.94|787.27|787.48|779.81|946
1758687300000|2025-09-24 04:15:00|794.54|786.87|794.02|786.35|797.19|789.52|793.49|785.82|910
1758687600000|2025-09-24 04:20:00|793.97|786.3|794.03|786.36|794.64|786.97|792.34|784.67|830
1758687900000|2025-09-24 04:25:00|794.04|786.37|802.39|794.72|803.04|795.37|793.8|786.13|608
1758688200000|2025-09-24 04:30:00|802.49|794.82|807.6|799.93|807.6|799.93|802.39|794.72|808
1758688500000|2025-09-24 04:35:00|807.59|799.92|810.19|802.52|810.5|802.83|807.08|799.41|763
1758688800000|2025-09-24 04:40:00|810.26|802.59|808.69|801.02|810.59|802.92|808.49|800.82|665
1758689100000|2025-09-24 04:45:00|808.94|801.27|806.29|798.62|809.49|801.82|806.09|798.42|654
1758689400000|2025-09-24 04:50:00|806.19|798.52|806.04|798.37|806.66|798.99|805.66|797.99|463
1758689700000|2025-09-24 04:55:00|806.09|798.42|805.21|797.54|807.12|799.45|804.59|796.92|679
1758690000000|2025-09-24 05:00:00|805.19|797.52|805.58|797.91|807.79|800.12|804.59|796.92|763
1758690300000|2025-09-24 05:05:00|805.55|797.88|805.29|797.62|806.02|798.35|804.59|796.92|604
1758690600000|2025-09-24 05:10:00|805.35|797.68|806.37|798.7|806.43|798.76|804.59|796.92|545
1758690900000|2025-09-24 05:15:00|806.3|798.63|806.19|798.52|807.49|799.82|805.46|797.79|645
1758691200000|2025-09-24 05:20:00|806.22|798.55|809.09|801.42|809.39|801.72|805.69|798.02|664
1758691500000|2025-09-24 05:25:00|808.99|801.32|810.91|803.24|811.48|803.81|808.72|801.05|557
1758691800000|2025-09-24 05:30:00|810.94|803.27|809.84|802.17|811.76|804.09|808.89|801.22|488
1758692100000|2025-09-24 05:35:00|809.85|802.18|813.33|805.66|813.49|805.82|809.74|802.07|645
1758692400000|2025-09-24 05:40:00|813.32|805.65|814.12|806.45|814.6|806.93|812.76|805.09|583
1758692700000|2025-09-24 05:45:00|814.1|806.43|814.64|806.97|815.56|807.89|813.18|805.51|541
1758693000000|2025-09-24 05:50:00|814.65|806.98|815.39|807.72|815.79|808.12|814.29|806.62|533
1758693300000|2025-09-24 05:55:00|815.4|807.73|815.23|807.56|815.71|808.04|814.44|806.77|554
1758693600000|2025-09-24 06:00:00|815.21|807.54|815.53|807.86|815.94|808.27|814.24|806.57|589
1758693900000|2025-09-24 06:05:00|815.52|807.85|816.31|808.64|816.84|809.17|815.49|807.82|575
1758694200000|2025-09-24 06:10:00|816.39|808.72|815.19|807.52|816.79|809.12|814.84|807.17|481
1758694500000|2025-09-24 06:15:00|815.16|807.49|815.04|807.37|816.69|809.02|814.07|806.4|659
1758694800000|2025-09-24 06:20:00|815.01|807.34|813.93|806.26|815.01|807.34|813.11|805.44|720
1758695100000|2025-09-24 06:25:00|813.91|806.24|814.98|807.31|815.07|807.4|813.88|806.21|415
1758695400000|2025-09-24 06:30:00|815.09|807.42|815.59|807.92|815.79|808.12|814.55|806.88|404
1758695700000|2025-09-24 06:35:00|815.61|807.94|816.09|808.42|816.49|808.82|815.55|807.88|323
1758696000000|2025-09-24 06:40:00|816.06|808.39|816.01|808.34|816.11|808.44|815.06|807.39|292
1758696300000|2025-09-24 06:45:00|816.03|808.36|817.08|809.41|817.54|809.87|816.03|808.36|448
1758696600000|2025-09-24 06:50:00|817.09|809.42|818.11|810.44|818.87|811.2|817.06|809.39|550
1758696900000|2025-09-24 06:55:00|818.18|810.51|817.18|809.51|818.36|810.69|816.76|809.09|503
1758697200000|2025-09-24 07:00:00|817.19|809.52|817.32|809.65|817.74|810.07|816.17|808.5|489
1758697500000|2025-09-24 07:05:00|817.37|809.7|816.63|808.96|817.41|809.74|815.98|808.31|419
1758697800000|2025-09-24 07:10:00|816.58|808.91|815.49|807.82|816.62|808.95|815.19|807.52|393
1758698100000|2025-09-24 07:15:00|815.51|807.84|816.87|809.2|817.14|809.47|815.49|807.82|557
1758698400000|2025-09-24 07:20:00|816.89|809.22|814.26|806.59|817.59|809.92|814.23|806.56|596
1758698700000|2025-09-24 07:25:00|814.27|806.6|813.05|805.38|814.64|806.97|812.49|804.82|470
1758699000000|2025-09-24 07:30:00|813.07|805.4|812.61|804.94|813.61|805.94|812.35|804.68|522
1758699300000|2025-09-24 07:35:00|812.64|804.97|812.38|804.71|812.92|805.25|812.07|804.4|481
1758699600000|2025-09-24 07:40:00|812.41|804.74|814.54|806.87|815.26|807.59|812.37|804.7|321
1758699900000|2025-09-24 07:45:00|814.56|806.89|815.13|807.46|815.44|807.77|814.04|806.37|280
1758700200000|2025-09-24 07:50:00|815.14|807.47|815.14|807.47|815.77|808.1|814.19|806.52|300
1758700500000|2025-09-24 07:55:00|815.15|807.48|816.05|808.38|816.05|808.38|814.75|807.08|485
1758700800000|2025-09-24 08:00:00|816.13|808.46|815.33|807.66|816.37|808.7|814.87|807.2|411
1758701100000|2025-09-24 08:05:00|815.32|807.65|814.29|806.62|816.46|808.79|814.12|806.45|408
1758701400000|2025-09-24 08:10:00|814.27|806.6|815.69|808.02|816.42|808.75|813.83|806.16|408
1758701700000|2025-09-24 08:15:00|815.72|808.05|814.36|806.69|815.99|808.32|813.69|806.02|618
1758702000000|2025-09-24 08:20:00|814.37|806.7|814.44|806.77|814.69|807.02|813.49|805.82|547
1758702300000|2025-09-24 08:25:00|814.47|806.8|814.59|806.92|814.73|807.06|813.99|806.32|375
1758702600000|2025-09-24 08:30:00|814.61|806.94|815.29|807.62|815.96|808.29|814.56|806.89|410
1758702900000|2025-09-24 08:35:00|815.24|807.57|814.48|806.81|815.47|807.8|814.47|806.8|263
1758703200000|2025-09-24 08:40:00|814.49|806.82|815.89|808.22|815.89|808.22|814.29|806.62|336
1758703500000|2025-09-24 08:45:00|815.9|808.23|816.8|809.13|816.84|809.17|815.63|807.96|290
1758703800000|2025-09-24 08:50:00|816.81|809.14|815.44|807.77|817.19|809.52|815.44|807.77|273
1758704100000|2025-09-24 08:55:00|815.49|807.82|817.25|809.58|817.51|809.84|815.45|807.78|242
1758704400000|2025-09-24 09:00:00|817.19|809.52|815.08|807.41|817.25|809.58|814.11|806.44|311
1758704700000|2025-09-24 09:05:00|815.07|807.4|814.44|806.77|816.28|808.61|814.39|806.72|313
1758705000000|2025-09-24 09:10:00|814.52|806.85|814.82|807.15|814.82|807.15|814.29|806.62|112
1758705300000|2025-09-24 09:15:00|814.83|807.16|815.94|808.27|816.55|808.88|814.82|807.15|291
1758705600000|2025-09-24 09:20:00|815.89|808.22|816.09|808.42|816.14|808.47|815.31|807.64|186
1758705900000|2025-09-24 09:25:00|816.13|808.46|815.35|807.68|816.59|808.92|814.19|806.52|206
1758706200000|2025-09-24 09:30:00|815.29|807.62|815.94|808.27|817.35|809.68|814.99|807.32|281
1758706500000|2025-09-24 09:35:00|815.89|808.22|817.59|809.92|817.94|810.27|815.84|808.17|316
1758706800000|2025-09-24 09:40:00|817.54|809.87|816.84|809.17|817.54|809.87|816.42|808.75|363
1758707100000|2025-09-24 09:45:00|816.89|809.22|815.98|808.31|817.29|809.62|815.49|807.82|440
1758707400000|2025-09-24 09:50:00|815.99|808.32|816.09|808.42|817.1|809.43|815.82|808.15|349
1758707700000|2025-09-24 09:55:00|816.23|808.56|816.14|808.47|816.93|809.26|816.09|808.42|293
1758708000000|2025-09-24 10:00:00|816.12|808.45|815.67|808|816.47|808.8|815.4|807.73|256
1758708300000|2025-09-24 10:05:00|815.54|807.87|816.29|808.62|816.59|808.92|814.81|807.14|471
1758708600000|2025-09-24 10:10:00|816.09|808.42|816.36|808.69|817.04|809.37|815.99|808.32|287
1758708900000|2025-09-24 10:15:00|816.37|808.7|816.3|808.63|816.39|808.72|815.2|807.53|341
1758709200000|2025-09-24 10:20:00|816.32|808.65|817.08|809.41|817.22|809.55|815.99|808.32|370
1758709500000|2025-09-24 10:25:00|817.04|809.37|814.68|807.01|817.04|809.37|814.68|807.01|397
1758709800000|2025-09-24 10:30:00|814.71|807.04|816.1|808.43|816.44|808.77|813.99|806.32|325
1758710100000|2025-09-24 10:35:00|816.12|808.45|816.01|808.34|816.61|808.94|815.64|807.97|289
1758710400000|2025-09-24 10:40:00|815.99|808.32|816.18|808.51|816.19|808.52|815.29|807.62|335
1758710700000|2025-09-24 10:45:00|816.19|808.52|816.58|808.91|816.91|809.24|816.06|808.39|234
1758711000000|2025-09-24 10:50:00|816.54|808.87|817.99|810.32|818.15|810.48|816.29|808.62|265
1758711300000|2025-09-24 10:55:00|818.01|810.34|818.72|811.05|818.79|811.12|817.62|809.95|323
1758711600000|2025-09-24 11:00:00|818.73|811.06|818.84|811.17|819.32|811.65|817.49|809.82|411
1758711900000|2025-09-24 11:05:00|818.89|811.22|820.51|812.84|820.89|813.22|818.89|811.22|312
1758712200000|2025-09-24 11:10:00|820.54|812.87|821.69|814.02|822.79|815.12|820.45|812.78|501
1758712500000|2025-09-24 11:15:00|821.68|814.01|820.79|813.12|822.38|814.71|820.75|813.08|477
1758712800000|2025-09-24 11:20:00|820.76|813.09|821.09|813.42|821.55|813.88|820.29|812.62|485
1758713100000|2025-09-24 11:25:00|821.06|813.39|819.57|811.9|821.39|813.72|819.39|811.72|419
1758713400000|2025-09-24 11:30:00|819.54|811.87|820.44|812.77|820.97|813.3|819.29|811.62|532
1758713700000|2025-09-24 11:35:00|820.45|812.78|816.78|809.11|820.45|812.78|816.59|808.92|449
1758714000000|2025-09-24 11:40:00|816.86|809.19|817.89|810.22|817.96|810.29|816.12|808.45|474
1758714300000|2025-09-24 11:45:00|817.83|810.16|817.7|810.03|817.83|810.16|816.17|808.5|497
1758714600000|2025-09-24 11:50:00|817.76|810.09|816.39|808.72|818|810.33|815.59|807.92|468
1758714900000|2025-09-24 11:55:00|816.38|808.71|817.2|809.53|817.66|809.99|816.38|808.71|461
1758715200000|2025-09-24 12:00:00|817.19|809.52|817.76|810.09|819.06|811.39|817.19|809.52|446
1758715500000|2025-09-24 12:05:00|817.73|810.06|816.99|809.32|817.79|810.12|816.89|809.22|510
1758715800000|2025-09-24 12:10:00|816.92|809.25|817.82|810.15|818.18|810.51|816.84|809.17|427
1758716100000|2025-09-24 12:15:00|817.83|810.16|816.79|809.12|818.35|810.68|816.21|808.54|422
1758716400000|2025-09-24 12:20:00|816.76|809.09|817.29|809.62|817.48|809.81|816.32|808.65|557
1758716700000|2025-09-24 12:25:00|817.19|809.52|815.09|807.42|817.37|809.7|815.08|807.41|599
1758717000000|2025-09-24 12:30:00|815.11|807.44|814.14|806.47|815.23|807.56|813.99|806.32|332
1758717300000|2025-09-24 12:35:00|814.24|806.57|814.77|807.1|815.44|807.77|813.52|805.85|420
1758717600000|2025-09-24 12:40:00|814.79|807.12|816.89|809.22|817.24|809.57|814.74|807.07|393
1758717900000|2025-09-24 12:45:00|816.85|809.18|817.39|809.72|817.87|810.2|816.74|809.07|289
1758718200000|2025-09-24 12:50:00|817.54|809.87|815.61|807.94|817.7|810.03|815.19|807.52|372
1758718500000|2025-09-24 12:55:00|815.6|807.93|815.76|808.09|816.39|808.72|814.74|807.07|468
1758718800000|2025-09-24 13:00:00|815.79|808.12|816.6|808.93|816.75|809.08|815.69|808.02|392
1758719100000|2025-09-24 13:05:00|816.69|809.02|816.2|808.53|817.25|809.58|816.1|808.43|488
1758719400000|2025-09-24 13:10:00|816.21|808.54|815.54|807.87|816.29|808.62|814.71|807.04|453
1758719700000|2025-09-24 13:15:00|815.55|807.88|816.14|808.47|816.34|808.67|815.19|807.52|560
1758720000000|2025-09-24 13:20:00|816.09|808.42|815.66|807.99|816.49|808.82|815|807.33|547
1758720300000|2025-09-24 13:25:00|815.64|807.97|814.55|806.88|815.69|808.02|814.04|806.37|514
1758720600000|2025-09-24 13:30:00|814.57|806.9|814.53|806.86|815.4|807.73|813.79|806.12|814
1758720900000|2025-09-24 13:35:00|814.54|806.87|813.14|805.47|815.21|807.54|811.65|803.98|778
1758721200000|2025-09-24 13:40:00|813.19|805.52|814.9|807.23|816.64|808.97|813.14|805.47|582
1758721500000|2025-09-24 13:45:00|814.71|807.04|813.2|805.53|815.5|807.83|813.18|805.51|684
1758721800000|2025-09-24 13:50:00|813.04|805.37|811.01|803.34|813.13|805.46|810.76|803.09|698
1758722100000|2025-09-24 13:55:00|811.09|803.42|808.83|801.16|811.22|803.55|808.62|800.95|694
1758722400000|2025-09-24 14:00:00|808.94|801.27|813.29|805.62|813.68|806.01|808.54|800.87|756
1758722700000|2025-09-24 14:05:00|813.28|805.61|812.93|805.26|813.34|805.67|811.84|804.17|743
1758723000000|2025-09-24 14:10:00|812.98|805.31|813.9|806.23|813.99|806.32|811.83|804.16|683
1758723300000|2025-09-24 14:15:00|813.91|806.24|815.08|807.41|815.33|807.66|813.8|806.13|722
1758723600000|2025-09-24 14:20:00|815.07|807.4|813.68|806.01|815.64|807.97|813.54|805.87|678
1758723900000|2025-09-24 14:25:00|813.67|806|814.94|807.27|816.01|808.34|813.57|805.9|725
1758724200000|2025-09-24 14:30:00|814.99|807.32|813.82|806.15|816.25|808.58|813.38|805.71|659
1758724500000|2025-09-24 14:35:00|813.85|806.18|815.93|808.26|816.39|808.72|813.59|805.92|620
1758724800000|2025-09-24 14:40:00|815.99|808.32|817.89|810.22|818.15|810.48|815.19|807.52|529
1758725100000|2025-09-24 14:45:00|817.69|810.02|820.49|812.82|820.54|812.87|817.39|809.72|514
1758725400000|2025-09-24 14:50:00|820.5|812.83|822.3|814.63|823.49|815.82|820.34|812.67|620
1758725700000|2025-09-24 14:55:00|822.31|814.64|819.74|812.07|822.73|815.06|819.69|812.02|704
1758726000000|2025-09-24 15:00:00|819.78|812.11|819|811.33|821.39|813.72|818.79|811.12|736
1758726300000|2025-09-24 15:05:00|818.94|811.27|818.11|810.44|819.99|812.32|816.84|809.17|681
1758726600000|2025-09-24 15:10:00|818.09|810.42|817.09|809.42|818.64|810.97|816.71|809.04|689
1758726900000|2025-09-24 15:15:00|817.18|809.51|817.94|810.27|819.29|811.62|817.15|809.48|659
1758727200000|2025-09-24 15:20:00|817.83|810.16|819.29|811.62|819.39|811.72|817.49|809.82|617
1758727500000|2025-09-24 15:25:00|819.34|811.67|818.61|810.94|819.64|811.97|818.59|810.92|393
1758727800000|2025-09-24 15:30:00|818.75|811.08|817.34|809.67|818.99|811.32|816.89|809.22|693
1758728100000|2025-09-24 15:35:00|817.35|809.68|818.21|810.54|819.24|811.57|817.04|809.37|612
1758728400000|2025-09-24 15:40:00|818.3|810.63|818.5|810.83|819.19|811.52|818.15|810.48|552
1758728700000|2025-09-24 15:45:00|818.53|810.86|816.62|808.95|818.9|811.23|816.39|808.72|609
1758729000000|2025-09-24 15:50:00|816.58|808.91|816.95|809.28|817.21|809.54|813.77|806.1|709
1758729300000|2025-09-24 15:55:00|816.96|809.29|813.56|805.89|817|809.33|812.69|805.02|686
1758729600000|2025-09-24 16:00:00|813.49|805.82|813.85|806.18|814.78|807.11|812.59|804.92|762
1758729900000|2025-09-24 16:05:00|813.69|806.02|812.43|804.76|814.24|806.57|811.94|804.27|715
1758730200000|2025-09-24 16:10:00|812.39|804.72|812.93|805.26|813.36|805.69|811.04|803.37|573
1758730500000|2025-09-24 16:15:00|813.08|805.41|814.33|806.66|814.64|806.97|812.41|804.74|432
1758730800000|2025-09-24 16:20:00|814.25|806.58|814.04|806.37|814.69|807.02|813.39|805.72|381
1758731100000|2025-09-24 16:25:00|814.01|806.34|814.58|806.91|814.79|807.12|813.53|805.86|395
1758731400000|2025-09-24 16:30:00|814.68|807.01|813.66|805.99|814.85|807.18|813.09|805.42|448
1758731700000|2025-09-24 16:35:00|813.69|806.02|815.19|807.52|815.19|807.52|813.59|805.92|605
1758732000000|2025-09-24 16:40:00|815.06|807.39|814.69|807.02|815.39|807.72|813.97|806.3|475
1758732300000|2025-09-24 16:45:00|814.59|806.92|813.51|805.84|814.63|806.96|813.19|805.52|613
1758732600000|2025-09-24 16:50:00|813.53|805.86|814.15|806.48|814.28|806.61|812.99|805.32|623
1758732900000|2025-09-24 16:55:00|814.14|806.47|813|805.33|814.39|806.72|812.79|805.12|553
1758733200000|2025-09-24 17:00:00|813.04|805.37|812.74|805.07|813.19|805.52|811.69|804.02|589
1758733500000|2025-09-24 17:05:00|812.69|805.02|813.61|805.94|813.64|805.97|811.84|804.17|493
1758733800000|2025-09-24 17:10:00|813.59|805.92|814.23|806.56|815.31|807.64|813.59|805.92|381
1758734100000|2025-09-24 17:15:00|814.25|806.58|813.54|805.87|814.28|806.61|812.91|805.24|544
1758734400000|2025-09-24 17:20:00|813.49|805.82|812.54|804.87|814.34|806.67|812.49|804.82|536
1758734700000|2025-09-24 17:25:00|812.59|804.92|813.21|805.54|813.29|805.62|811.89|804.22|524
1758735000000|2025-09-24 17:30:00|813.27|805.6|813.63|805.96|814.59|806.92|812.82|805.15|524
1758735300000|2025-09-24 17:35:00|813.69|806.02|814.97|807.3|815.02|807.35|813.44|805.77|455
1758735600000|2025-09-24 17:40:00|814.8|807.13|814.52|806.85|815.66|807.99|814.39|806.72|389
1758735900000|2025-09-24 17:45:00|814.53|806.86|813.09|805.42|814.59|806.92|812.59|804.92|535
1758736200000|2025-09-24 17:50:00|813.19|805.52|813.17|805.5|813.56|805.89|811.79|804.12|523
1758736500000|2025-09-24 17:55:00|813.08|805.41|812.52|804.85|813.29|805.62|812.3|804.63|418
1758736800000|2025-09-24 18:00:00|812.55|804.88|812.24|804.57|813.13|805.46|811.79|804.12|403
1758737100000|2025-09-24 18:05:00|812.29|804.62|811.2|803.53|812.78|805.11|811.19|803.52|374
1758737400000|2025-09-24 18:10:00|811.19|803.52|810.96|803.29|811.41|803.74|810.19|802.52|603
1758737700000|2025-09-24 18:15:00|810.98|803.31|810.11|802.44|811.99|804.32|809.99|802.32|490
1758738000000|2025-09-24 18:20:00|810.06|802.39|811.18|803.51|811.38|803.71|809.79|802.12|514
1758738300000|2025-09-24 18:25:00|811.27|803.6|811.39|803.72|811.49|803.82|809.84|802.17|494
1758738600000|2025-09-24 18:30:00|811.3|803.63|809.47|801.8|811.77|804.1|809.29|801.62|450
1758738900000|2025-09-24 18:35:00|809.48|801.81|810.04|802.37|810.66|802.99|809.46|801.79|380
1758739200000|2025-09-24 18:40:00|810.03|802.36|809.38|801.71|810.33|802.66|809.24|801.57|372
1758739500000|2025-09-24 18:45:00|809.15|801.48|809.27|801.6|809.9|802.23|808.09|800.42|432
1758739800000|2025-09-24 18:50:00|809.24|801.57|810.72|803.05|811.09|803.42|809.19|801.52|339
1758740100000|2025-09-24 18:55:00|810.74|803.07|810.37|802.7|811.19|803.52|810.19|802.52|350
1758740400000|2025-09-24 19:00:00|810.34|802.67|810.4|802.73|810.98|803.31|808.99|801.32|622
1758740700000|2025-09-24 19:05:00|810.09|802.42|808.79|801.12|810.54|802.87|808.59|800.92|644
1758741000000|2025-09-24 19:10:00|808.81|801.14|808.27|800.6|809.83|802.16|807.89|800.22|510
1758741300000|2025-09-24 19:15:00|807.99|800.32|808.76|801.09|809.04|801.37|807.69|800.02|607
1758741600000|2025-09-24 19:20:00|808.74|801.07|807.99|800.32|809.09|801.42|807.94|800.27|538
1758741900000|2025-09-24 19:25:00|808.09|800.42|807.56|799.89|808.29|800.62|807.19|799.52|518
1758742200000|2025-09-24 19:30:00|807.5|799.83|807.37|799.7|808.16|800.49|806.69|799.02|541
1758742500000|2025-09-24 19:35:00|807.47|799.8|807.71|800.04|808.06|800.39|806.99|799.32|435
1758742800000|2025-09-24 19:40:00|807.76|800.09|806.48|798.81|808.29|800.62|806.48|798.81|442
1758743100000|2025-09-24 19:45:00|806.5|798.83|807.47|799.8|807.47|799.8|805.79|798.12|535
1758743400000|2025-09-24 19:50:00|807.39|799.72|810.48|802.81|810.48|802.81|807.39|799.72|434
1758743700000|2025-09-24 19:55:00|810.51|802.84|808.69|801.02|810.68|803.01|808.67|801|484
1758744000000|2025-09-24 20:00:00|808.71|801.04|809.39|801.72|809.99|802.32|808.19|800.52|652
1758744300000|2025-09-24 20:05:00|809.42|801.75|809.59|801.92|810.49|802.82|808.71|801.04|561
1758744600000|2025-09-24 20:10:00|809.64|801.97|809.2|801.53|810.09|802.42|808.91|801.24|591
1758744900000|2025-09-24 20:15:00|809.22|801.55|808.99|801.32|809.69|802.02|807.11|799.44|528
1758745200000|2025-09-24 20:20:00|808.94|801.27|809.8|802.13|809.99|802.32|808.74|801.07|395
1758745500000|2025-09-24 20:25:00|809.81|802.14|808.84|801.17|810.49|802.82|808.79|801.12|407
1758745800000|2025-09-24 20:30:00|808.89|801.22|807.39|799.72|808.89|801.22|806.97|799.3|506
1758746100000|2025-09-24 20:35:00|807.42|799.75|806.15|798.48|807.79|800.12|805.77|798.1|476
1758746400000|2025-09-24 20:40:00|806.19|798.52|808.24|800.57|808.27|800.6|805.06|797.39|563
1758746700000|2025-09-24 20:45:00|808.2|800.53|809|801.33|809.09|801.42|807.99|800.32|375
1758747000000|2025-09-24 20:50:00|808.93|801.26|809.39|801.72|809.69|802.02|808.79|801.12|472
1758747300000|2025-09-24 20:55:00|809.35|801.68|808.94|801.27|809.89|802.22|808.77|801.1|274
1758747600000|2025-09-24 21:00:00|808.89|801.22|808.19|800.52|808.89|801.22|807.44|799.77|236
1758747900000|2025-09-24 21:05:00|808.21|800.54|807.99|800.32|808.89|801.22|807.88|800.21|126
1758748200000|2025-09-24 21:10:00|808.06|800.39|807.99|800.32|808.62|800.95|807.47|799.8|288
1758748500000|2025-09-24 21:15:00|807.94|800.27|807.91|800.24|808.49|800.82|807.56|799.89|398
1758748800000|2025-09-24 21:20:00|807.97|800.3|807.28|799.61|807.97|800.3|806.54|798.87|242
1758749100000|2025-09-24 21:25:00|807.27|799.6|806.86|799.19|807.58|799.91|806.58|798.91|209
1758749400000|2025-09-24 21:30:00|806.92|799.25|805.83|798.16|807.12|799.45|805.79|798.12|146
1758749700000|2025-09-24 21:35:00|805.81|798.14|805.1|797.43|806.37|798.7|805.06|797.39|222
1758750000000|2025-09-24 21:40:00|805.08|797.41|804.1|796.43|805.2|797.53|804.08|796.41|184
1758750300000|2025-09-24 21:45:00|804.13|796.46|803.72|796.05|804.26|796.59|803.33|795.66|194
1758750600000|2025-09-24 21:50:00|803.69|796.02|804.46|796.79|804.58|796.91|803.69|796.02|124
1758750900000|2025-09-24 21:55:00|804.48|796.81|799.84|792.17|804.78|797.11|799.34|791.67|381
1758751200000|2025-09-24 22:00:00|799.74|792.07|803.13|795.46|804.34|796.67|799.69|792.02|538
1758751500000|2025-09-24 22:05:00|803.11|795.44|801.83|794.16|803.11|795.44|800.09|792.42|583
1758751800000|2025-09-24 22:10:00|801.84|794.17|804.03|796.36|804.24|796.57|801.84|794.17|366
1758752100000|2025-09-24 22:15:00|804.06|796.39|801.79|794.12|804.19|796.52|801.69|794.02|556
1758752400000|2025-09-24 22:20:00|801.77|794.1|802.19|794.52|802.79|795.12|800.96|793.29|352
1758752700000|2025-09-24 22:25:00|802.09|794.42|801.59|793.92|802.39|794.72|800.69|793.02|396
1758753000000|2025-09-24 22:30:00|801.56|793.89|802.34|794.67|802.64|794.97|801.09|793.42|506
1758753300000|2025-09-24 22:35:00|802.19|794.52|801.79|794.12|802.29|794.62|801.19|793.52|396
1758753600000|2025-09-24 22:40:00|801.69|794.02|800.69|793.02|801.99|794.32|800.69|793.02|397
1758753900000|2025-09-24 22:45:00|800.77|793.1|799.79|792.12|801.79|794.12|799.69|792.02|404
1758754200000|2025-09-24 22:50:00|799.82|792.15|798.26|790.59|799.99|792.32|798.14|790.47|462
1758754500000|2025-09-24 22:55:00|798.16|790.49|798.59|790.92|799.56|791.89|798.09|790.42|539
1758754800000|2025-09-24 23:00:00|798.64|790.97|800.05|792.38|800.12|792.45|798.59|790.92|654
1758755100000|2025-09-24 23:05:00|799.99|792.32|798.27|790.6|800.59|792.92|798.09|790.42|564
1758755400000|2025-09-24 23:10:00|798.18|790.51|799.43|791.76|799.47|791.8|798.06|790.39|604
1758755700000|2025-09-24 23:15:00|799.47|791.8|797.46|789.79|799.47|791.8|797.29|789.62|650
1758756000000|2025-09-24 23:20:00|797.4|789.73|797|789.33|797.54|789.87|796.22|788.55|617
1758756300000|2025-09-24 23:25:00|796.98|789.31|796.55|788.88|797.65|789.98|796.39|788.72|635
1758756600000|2025-09-24 23:30:00|796.49|788.82|795.96|788.29|797.69|790.02|795.66|787.99|542
1758756900000|2025-09-24 23:35:00|795.94|788.27|794.7|787.03|796.17|788.5|794.64|786.97|536
1758757200000|2025-09-24 23:40:00|794.69|787.02|794.4|786.73|794.96|787.29|793.88|786.21|621
1758757500000|2025-09-24 23:45:00|794.42|786.75|793.55|785.88|794.69|787.02|792.92|785.25|599
1758757800000|2025-09-24 23:50:00|793.44|785.77|794.06|786.39|794.58|786.91|792.94|785.27|580
1758758100000|2025-09-24 23:55:00|793.99|786.32|793.91|786.24|796.08|788.41|793.89|786.22|660
1758758400000|2025-09-25 00:00:00|793.93|786.26|796.94|789.27|797.01|789.34|793.93|786.26|584
1758758700000|2025-09-25 00:05:00|796.95|789.28|797.92|790.25|798.47|790.8|796.44|788.77|645
1758759000000|2025-09-25 00:10:00|797.89|790.22|797.13|789.46|798.38|790.71|796.18|788.51|551
1758759300000|2025-09-25 00:15:00|797.15|789.48|793.8|786.13|797.99|790.32|793.09|785.42|717
1758759600000|2025-09-25 00:20:00|793.82|786.15|790.85|783.18|794.33|786.66|789.91|782.24|742
1758759900000|2025-09-25 00:25:00|790.91|783.24|789.74|782.07|791.23|783.56|789.04|781.37|644
1758760200000|2025-09-25 00:30:00|789.71|782.04|792.66|784.99|792.97|785.3|789.65|781.98|689
1758760500000|2025-09-25 00:35:00|792.65|784.98|792.27|784.6|793.59|785.92|790.19|782.52|553
1758760800000|2025-09-25 00:40:00|792.28|784.61|791.08|783.41|793.92|786.25|790.96|783.29|555
1758761100000|2025-09-25 00:45:00|791.07|783.4|789.37|781.7|792.39|784.72|788.51|780.84|734
1758761400000|2025-09-25 00:50:00|789.3|781.63|788.31|780.64|789.43|781.76|787.69|780.02|682
1758761700000|2025-09-25 00:55:00|788.29|780.62|787.95|780.28|789.59|781.92|786.59|778.92|629
1758762000000|2025-09-25 01:00:00|787.83|780.16|788.22|780.55|789.17|781.5|786.09|778.42|655
1758762300000|2025-09-25 01:05:00|788.27|780.6|785.57|777.9|788.59|780.92|785.19|777.52|645
1758762600000|2025-09-25 01:10:00|785.49|777.82|787.59|779.92|789.35|781.68|785.49|777.82|555
1758762900000|2025-09-25 01:15:00|787.51|779.84|788.64|780.97|789.14|781.47|786.61|778.94|610
1758763200000|2025-09-25 01:20:00|788.65|780.98|788.36|780.69|789.66|781.99|788.08|780.41|435
1758763500000|2025-09-25 01:25:00|788.37|780.7|788.33|780.66|788.94|781.27|786.24|778.57|642
1758763800000|2025-09-25 01:30:00|788.38|780.71|787.29|779.62|788.38|780.71|785.68|778.01|745
1758764100000|2025-09-25 01:35:00|787.34|779.67|785.59|777.92|788.84|781.17|784.89|777.22|672
1758764400000|2025-09-25 01:40:00|785.58|777.91|784.69|777.02|786.65|778.98|783.44|775.77|724
1758764700000|2025-09-25 01:45:00|784.64|776.97|785.29|777.62|785.99|778.32|783.73|776.06|702
1758765000000|2025-09-25 01:50:00|785.33|777.66|784.56|776.89|785.54|777.87|782.54|774.87|643
1758765300000|2025-09-25 01:55:00|784.57|776.9|786.14|778.47|786.49|778.82|783.84|776.17|615
1758765600000|2025-09-25 02:00:00|786.12|778.45|788.86|781.19|789.24|781.57|785.79|778.12|639
1758765900000|2025-09-25 02:05:00|788.87|781.2|787.43|779.76|790.76|783.09|787.36|779.69|556
1758766200000|2025-09-25 02:10:00|787.38|779.71|785.71|778.04|787.44|779.77|785.49|777.82|586
1758766500000|2025-09-25 02:15:00|785.74|778.07|782.73|775.06|785.74|778.07|782.46|774.79|677
1758766800000|2025-09-25 02:20:00|782.75|775.08|783.85|776.18|783.85|776.18|781.24|773.57|667
1758767100000|2025-09-25 02:25:00|783.93|776.26|785.82|778.15|786.17|778.5|783.8|776.13|511
1758767400000|2025-09-25 02:30:00|785.8|778.13|792.71|785.04|795.39|787.72|785.59|777.92|738
1758767700000|2025-09-25 02:35:00|792.72|785.05|790.54|782.87|792.89|785.22|789.02|781.35|726
1758768000000|2025-09-25 02:40:00|790.56|782.89|790.28|782.61|791.33|783.66|789.24|781.57|586
1758768300000|2025-09-25 02:45:00|790.26|782.59|792.1|784.43|792.1|784.43|790.1|782.43|574
1758768600000|2025-09-25 02:50:00|792.11|784.44|789.81|782.14|792.54|784.87|789.69|782.02|403
1758768900000|2025-09-25 02:55:00|789.79|782.12|790.82|783.15|791.33|783.66|789.79|782.12|348
1758769200000|2025-09-25 03:00:00|790.8|783.13|789.09|781.42|790.86|783.19|788.69|781.02|457
1758769500000|2025-09-25 03:05:00|789.04|781.37|788.79|781.12|789.41|781.74|788.24|780.57|421
1758769800000|2025-09-25 03:10:00|788.76|781.09|787.88|780.21|789.73|782.06|787.44|779.77|374
1758770100000|2025-09-25 03:15:00|787.86|780.19|784.83|777.16|788.62|780.95|784.69|777.02|582
1758770400000|2025-09-25 03:20:00|784.84|777.17|783.26|775.59|785.48|777.81|782.37|774.7|720
1758770700000|2025-09-25 03:25:00|783.29|775.62|780.68|773.01|783.54|775.87|780.11|772.44|807
1758771000000|2025-09-25 03:30:00|780.66|772.99|783.29|775.62|783.29|775.62|779.05|771.38|763
1758771300000|2025-09-25 03:35:00|783.26|775.59|782.13|774.46|783.29|775.62|781.07|773.4|727
1758771600000|2025-09-25 03:40:00|782.14|774.47|781.24|773.57|783.14|775.47|781.24|773.57|487
1758771900000|2025-09-25 03:45:00|781.27|773.6|780.97|773.3|781.74|774.07|780.25|772.58|555
1758772200000|2025-09-25 03:50:00|780.96|773.29|780.51|772.84|781.44|773.77|779.89|772.22|468
1758772500000|2025-09-25 03:55:00|780.56|772.89|783.76|776.09|784.57|776.9|779.99|772.32|570
1758772800000|2025-09-25 04:00:00|783.69|776.02|781.98|774.31|783.79|776.12|780.99|773.32|528
1758773100000|2025-09-25 04:05:00|781.97|774.3|785.58|777.91|785.75|778.08|781.52|773.85|580
1758773400000|2025-09-25 04:10:00|785.59|777.92|780.5|772.83|785.77|778.1|779.62|771.95|619
1758773700000|2025-09-25 04:15:00|780.49|772.82|774.62|766.95|780.8|773.13|773.88|766.21|776
1758774000000|2025-09-25 04:20:00|774.49|766.82|779.5|771.83|779.9|772.23|774.49|766.82|778
1758774300000|2025-09-25 04:25:00|779.51|771.84|777.99|770.32|779.8|772.13|777.83|770.16|481
1758774600000|2025-09-25 04:30:00|777.94|770.27|776.42|768.75|778|770.33|775.09|767.42|622
1758774900000|2025-09-25 04:35:00|776.49|768.82|772.97|765.3|776.93|769.26|772.28|764.61|596
1758775200000|2025-09-25 04:40:00|772.98|765.31|775.95|768.28|776.25|768.58|770.79|763.12|641
1758775500000|2025-09-25 04:45:00|776.03|768.36|772.83|765.16|777.02|769.35|772.81|765.14|692
1758775800000|2025-09-25 04:50:00|772.82|765.15|769.1|761.43|773.48|765.81|766.49|758.82|776
1758776100000|2025-09-25 04:55:00|769.12|761.45|770.25|762.58|771.53|763.86|766.74|759.07|784
1758776400000|2025-09-25 05:00:00|770.24|762.57|771.22|763.55|772.08|764.41|767.39|759.72|720
1758776700000|2025-09-25 05:05:00|771.28|763.61|772.61|764.94|773.59|765.92|770.09|762.42|568
1758777000000|2025-09-25 05:10:00|772.59|764.92|775.2|767.53|775.57|767.9|772.59|764.92|508
1758777300000|2025-09-25 05:15:00|775.21|767.54|778.48|770.81|779.33|771.66|774.78|767.11|605
1758777600000|2025-09-25 05:20:00|778.44|770.77|780.93|773.26|780.99|773.32|777.69|770.02|584
1758777900000|2025-09-25 05:25:00|780.89|773.22|781.22|773.55|781.93|774.26|779.89|772.22|511
1758778200000|2025-09-25 05:30:00|781.09|773.42|779.53|771.86|781.38|773.71|779.35|771.68|463
1758778500000|2025-09-25 05:35:00|779.29|771.62|779.14|771.47|779.89|772.22|777.19|769.52|486
1758778800000|2025-09-25 05:40:00|779.09|771.42|779.44|771.77|780.16|772.49|778.79|771.12|414
1758779100000|2025-09-25 05:45:00|779.39|771.72|778.94|771.27|779.77|772.1|777.39|769.72|564
1758779400000|2025-09-25 05:50:00|778.85|771.18|779.19|771.52|780.72|773.05|778.59|770.92|543
1758779700000|2025-09-25 05:55:00|779.21|771.54|777.89|770.22|780.01|772.34|777.89|770.22|452
1758780000000|2025-09-25 06:00:00|777.79|770.12|776.9|769.23|779.06|771.39|776.88|769.21|420
1758780300000|2025-09-25 06:05:00|776.91|769.24|775.02|767.35|777.35|769.68|773.99|766.32|548
1758780600000|2025-09-25 06:10:00|774.98|767.31|773.24|765.57|775.22|767.55|772.98|765.31|486
1758780900000|2025-09-25 06:15:00|773.23|765.56|775.42|767.75|775.46|767.79|771.55|763.88|589
1758781200000|2025-09-25 06:20:00|775.46|767.79|775.1|767.43|776.66|768.99|774.09|766.42|815
1758781500000|2025-09-25 06:25:00|775.09|767.42|774.12|766.45|775.26|767.59|772.79|765.12|548
1758781800000|2025-09-25 06:30:00|774.09|766.42|776.24|768.57|776.72|769.05|774.09|766.42|563
1758782100000|2025-09-25 06:35:00|776.19|768.52|777|769.33|777.59|769.92|775.09|767.42|533
1758782400000|2025-09-25 06:40:00|777.07|769.4|773.54|765.87|777.28|769.61|773.29|765.62|390
1758782700000|2025-09-25 06:45:00|773.49|765.82|774.54|766.87|775.42|767.75|773.34|765.67|566
1758783000000|2025-09-25 06:50:00|774.59|766.92|774.79|767.12|775.41|767.74|773.59|765.92|434
1758783300000|2025-09-25 06:55:00|774.74|767.07|774.59|766.92|774.97|767.3|773.99|766.32|438
1758783600000|2025-09-25 07:00:00|774.69|767.02|776.01|768.34|776.01|768.34|773.69|766.02|412
1758783900000|2025-09-25 07:05:00|776.04|768.37|776.01|768.34|778.14|770.47|773.45|765.78|370
1758784200000|2025-09-25 07:10:00|776.06|768.39|775.07|767.4|776.89|769.22|774.18|766.51|342
1758784500000|2025-09-25 07:15:00|775.06|767.39|778.69|771.02|779.07|771.4|774.75|767.08|861
1758784800000|2025-09-25 07:20:00|778.74|771.07|780.14|772.47|781.43|773.76|777.98|770.31|692
1758785100000|2025-09-25 07:25:00|780.12|772.45|780.33|772.66|781.29|773.62|779.37|771.7|456
1758785400000|2025-09-25 07:30:00|780.38|772.71|778.14|770.47|780.74|773.07|777.93|770.26|679
1758785700000|2025-09-25 07:35:00|778.09|770.42|779.36|771.69|780.27|772.6|777.79|770.12|704
1758786000000|2025-09-25 07:40:00|779.34|771.67|779.76|772.09|780.76|773.09|779.04|771.37|541
1758786300000|2025-09-25 07:45:00|779.73|772.06|779.23|771.56|780.21|772.54|778.78|771.11|531
1758786600000|2025-09-25 07:50:00|779.18|771.51|778.4|770.73|779.49|771.82|777.39|769.72|425
1758786900000|2025-09-25 07:55:00|778.42|770.75|776.98|769.31|778.51|770.84|776.16|768.49|451
1758787200000|2025-09-25 08:00:00|776.95|769.28|781.46|773.79|781.86|774.19|776.95|769.28|630
1758787500000|2025-09-25 08:05:00|781.55|773.88|779.81|772.14|782|774.33|779.59|771.92|616
1758787800000|2025-09-25 08:10:00|779.84|772.17|781.99|774.32|782.09|774.42|779.84|772.17|557
1758788100000|2025-09-25 08:15:00|781.95|774.28|781.37|773.7|782.58|774.91|781.26|773.59|605
1758788400000|2025-09-25 08:20:00|781.36|773.69|780.73|773.06|782.12|774.45|780.35|772.68|378
1758788700000|2025-09-25 08:25:00|780.76|773.09|783.94|776.27|783.98|776.31|780.49|772.82|434
1758789000000|2025-09-25 08:30:00|783.95|776.28|782.26|774.59|783.95|776.28|781.09|773.42|505
1758789300000|2025-09-25 08:35:00|782.18|774.51|780.61|772.94|782.19|774.52|780.29|772.62|393
1758789600000|2025-09-25 08:40:00|780.59|772.92|778.62|770.95|781.22|773.55|778.39|770.72|515
1758789900000|2025-09-25 08:45:00|778.66|770.99|777.78|770.11|779.08|771.41|776.97|769.3|657
1758790200000|2025-09-25 08:50:00|777.88|770.21|777.6|769.93|778.53|770.86|776.89|769.22|497
1758790500000|2025-09-25 08:55:00|777.59|769.92|779.69|772.02|779.88|772.21|777.33|769.66|377
1758790800000|2025-09-25 09:00:00|779.63|771.96|779.64|771.97|780.65|772.98|777.99|770.32|461
1758791100000|2025-09-25 09:05:00|779.59|771.92|781.5|773.83|781.98|774.31|778.88|771.21|433
1758791400000|2025-09-25 09:10:00|781.48|773.81|782.69|775.02|782.96|775.29|781.09|773.42|324
1758791700000|2025-09-25 09:15:00|782.74|775.07|783.3|775.63|784.84|777.17|781.39|773.72|514
1758792000000|2025-09-25 09:20:00|783.32|775.65|783.48|775.81|783.9|776.23|781.89|774.22|277
1758792300000|2025-09-25 09:25:00|783.55|775.88|783.13|775.46|784.97|777.3|783.06|775.39|503
1758792600000|2025-09-25 09:30:00|783.12|775.45|784.62|776.95|785.39|777.72|782.99|775.32|525
1758792900000|2025-09-25 09:35:00|784.6|776.93|783.72|776.05|785.41|777.74|783.69|776.02|523
1758793200000|2025-09-25 09:40:00|783.69|776.02|781.36|773.69|783.91|776.24|781.29|773.62|449
1758793500000|2025-09-25 09:45:00|781.34|773.67|780.9|773.23|782.29|774.62|780.19|772.52|607
1758793800000|2025-09-25 09:50:00|780.74|773.07|779.71|772.04|780.89|773.22|779.14|771.47|545
1758794100000|2025-09-25 09:55:00|779.65|771.98|778.42|770.75|779.74|772.07|777.69|770.02|631
1758794400000|2025-09-25 10:00:00|778.45|770.78|780.44|772.77|780.67|773|777.83|770.16|471
1758794700000|2025-09-25 10:05:00|780.5|772.83|781.86|774.19|781.88|774.21|780.5|772.83|477
1758795000000|2025-09-25 10:10:00|781.87|774.2|782.52|774.85|782.66|774.99|781.19|773.52|383
1758795300000|2025-09-25 10:15:00|782.54|774.87|783.69|776.02|784.29|776.62|782.54|774.87|436
1758795600000|2025-09-25 10:20:00|783.74|776.07|785.52|777.85|785.53|777.86|783.28|775.61|398
1758795900000|2025-09-25 10:25:00|785.5|777.83|782.46|774.79|785.5|777.83|782.35|774.68|378
1758796200000|2025-09-25 10:30:00|782.45|774.78|781.69|774.02|782.69|775.02|780.64|772.97|340
1758796500000|2025-09-25 10:35:00|781.71|774.04|781.09|773.42|781.99|774.32|780.08|772.41|344
1758796800000|2025-09-25 10:40:00|781.07|773.4|779.8|772.13|781.07|773.4|779.55|771.88|371
1758797100000|2025-09-25 10:45:00|779.79|772.12|778.69|771.02|779.84|772.17|778.52|770.85|354
1758797400000|2025-09-25 10:50:00|778.79|771.12|777.95|770.28|778.79|771.12|776.96|769.29|399
1758797700000|2025-09-25 10:55:00|777.99|770.32|777.07|769.4|778.14|770.47|776.97|769.3|388
1758798000000|2025-09-25 11:00:00|777.03|769.36|778.2|770.53|778.6|770.93|776.92|769.25|430
1758798300000|2025-09-25 11:05:00|778.24|770.57|775.14|767.47|778.24|770.57|774.97|767.3|554
1758798600000|2025-09-25 11:10:00|775.17|767.5|775.52|767.85|775.9|768.23|773.54|765.87|726
1758798900000|2025-09-25 11:15:00|775.54|767.87|775.25|767.58|775.72|768.05|773.27|765.6|625
1758799200000|2025-09-25 11:20:00|775.35|767.68|775.59|767.92|776|768.33|774.48|766.81|677
1758799500000|2025-09-25 11:25:00|775.6|767.93|775.43|767.76|775.93|768.26|774.69|767.02|548
1758799800000|2025-09-25 11:30:00|775.39|767.72|774.96|767.29|776.14|768.47|773.95|766.28|628
1758800100000|2025-09-25 11:35:00|774.94|767.27|773.97|766.3|775.09|767.42|773.62|765.95|692
1758800400000|2025-09-25 11:40:00|773.98|766.31|772.87|765.2|773.98|766.31|772.77|765.1|685
1758800700000|2025-09-25 11:45:00|772.78|765.11|770.26|762.59|773.27|765.6|769.5|761.83|764
1758801000000|2025-09-25 11:50:00|770.3|762.63|771.21|763.54|771.29|763.62|769.42|761.75|694
1758801300000|2025-09-25 11:55:00|771.23|763.56|771.8|764.13|772.07|764.4|770.69|763.02|668
1758801600000|2025-09-25 12:00:00|771.79|764.12|773.78|766.11|774.36|766.69|771.59|763.92|596
1758801900000|2025-09-25 12:05:00|773.75|766.08|775|767.33|775.1|767.43|773.28|765.61|560
1758802200000|2025-09-25 12:10:00|774.94|767.27|773.09|765.42|775.04|767.37|773.09|765.42|463
1758802500000|2025-09-25 12:15:00|773.19|765.52|769.49|761.82|773.19|765.52|769.49|761.82|524
1758802800000|2025-09-25 12:20:00|769.54|761.87|769.59|761.92|771.09|763.42|768.89|761.22|446
1758803100000|2025-09-25 12:25:00|769.49|761.82|759.94|752.27|770.84|763.17|756.34|748.67|712
1758803400000|2025-09-25 12:30:00|759.69|752.02|772.1|764.43|772.59|764.92|756.29|748.62|1024
1758803700000|2025-09-25 12:35:00|771.99|764.32|770.94|763.27|774.13|766.46|769.79|762.12|884
1758804000000|2025-09-25 12:40:00|770.89|763.22|774.19|766.52|776.09|768.42|770.89|763.22|739
1758804300000|2025-09-25 12:45:00|774.14|766.47|775.74|768.07|776.19|768.52|771.89|764.22|872
1758804600000|2025-09-25 12:50:00|775.69|768.02|774.76|767.09|776.5|768.83|774.52|766.85|785
1758804900000|2025-09-25 12:55:00|774.81|767.14|770.79|763.12|774.81|767.14|770.59|762.92|655
1758805200000|2025-09-25 13:00:00|770.84|763.17|768.89|761.22|771.43|763.76|768.56|760.89|765
1758805500000|2025-09-25 13:05:00|768.79|761.12|766.81|759.14|770.59|762.92|766.47|758.8|784
1758805800000|2025-09-25 13:10:00|766.79|759.12|770.48|762.81|770.89|763.22|765.49|757.82|668
1758806100000|2025-09-25 13:15:00|770.41|762.74|775.22|767.55|776.64|768.97|769.87|762.2|815
1758806400000|2025-09-25 13:20:00|775.19|767.52|775.65|767.98|777.01|769.34|773.66|765.99|743
1758806700000|2025-09-25 13:25:00|775.69|768.02|776.35|768.68|777.01|769.34|774.88|767.21|718
1758807000000|2025-09-25 13:30:00|776.29|768.62|774.83|767.16|777.39|769.72|773.49|765.82|927
1758807300000|2025-09-25 13:35:00|774.82|767.15|769.13|761.46|775.24|767.57|769.02|761.35|846
1758807600000|2025-09-25 13:40:00|769.15|761.48|768.18|760.51|769.15|761.48|766.15|758.48|941
1758807900000|2025-09-25 13:45:00|768.11|760.44|769.75|762.08|771.09|763.42|767.69|760.02|977
1758808200000|2025-09-25 13:50:00|769.74|762.07|769.06|761.39|771.82|764.15|768.7|761.03|893
1758808500000|2025-09-25 13:55:00|769.08|761.41|770.67|763|770.7|763.03|767.99|760.32|752
1758808800000|2025-09-25 14:00:00|770.64|762.97|774.99|767.32|775.34|767.67|770.64|762.97|776
1758809100000|2025-09-25 14:05:00|775.14|767.47|777.63|769.96|778.23|770.56|774.91|767.24|736
1758809400000|2025-09-25 14:10:00|777.51|769.84|779.67|772|780.03|772.36|776.38|768.71|666
1758809700000|2025-09-25 14:15:00|779.77|772.1|781.29|773.62|783.69|776.02|779.74|772.07|787
1758810000000|2025-09-25 14:20:00|781.34|773.67|779.94|772.27|782.04|774.37|778.89|771.22|651
1758810300000|2025-09-25 14:25:00|779.99|772.32|776.84|769.17|780.59|772.92|776.54|768.87|628
1758810600000|2025-09-25 14:30:00|776.89|769.22|779.94|772.27|780.09|772.42|776.14|768.47|511
1758810900000|2025-09-25 14:35:00|779.79|772.12|774.47|766.8|779.94|772.27|774.24|766.57|575
1758811200000|2025-09-25 14:40:00|774.44|766.77|774.62|766.95|775.86|768.19|773.49|765.82|632
1758811500000|2025-09-25 14:45:00|774.69|767.02|773.84|766.17|774.84|767.17|773.21|765.54|697
1758811800000|2025-09-25 14:50:00|773.59|765.92|771.42|763.75|773.84|766.17|771.29|763.62|745
1758812100000|2025-09-25 14:55:00|771.49|763.82|771.82|764.15|772.94|765.27|771.34|763.67|665
1758812400000|2025-09-25 15:00:00|771.79|764.12|770.95|763.28|773.25|765.58|770.29|762.62|659
1758812700000|2025-09-25 15:05:00|770.94|763.27|768.92|761.25|771|763.33|768.29|760.62|627
1758813000000|2025-09-25 15:10:00|768.93|761.26|768.39|760.72|769.97|762.3|767.95|760.28|547
1758813300000|2025-09-25 15:15:00|768.36|760.69|767|759.33|768.64|760.97|766.59|758.92|677
1758813600000|2025-09-25 15:20:00|766.99|759.32|766.39|758.72|768.14|760.47|766|758.33|582
1758813900000|2025-09-25 15:25:00|766.34|758.67|767.07|759.4|767.53|759.86|765.59|757.92|596
1758814200000|2025-09-25 15:30:00|767.12|759.45|769.59|761.92|769.73|762.06|766.59|758.92|580
1758814500000|2025-09-25 15:35:00|769.56|761.89|770.79|763.12|770.88|763.21|769.15|761.48|593
1758814800000|2025-09-25 15:40:00|770.69|763.02|769.74|762.07|771.16|763.49|769.49|761.82|578
1758815100000|2025-09-25 15:45:00|769.81|762.14|771.21|763.54|771.29|763.62|768.99|761.32|614
1758815400000|2025-09-25 15:50:00|771.19|763.52|770.09|762.42|772.12|764.45|769.19|761.52|650
1758815700000|2025-09-25 15:55:00|770.13|762.46|772.19|764.52|772.22|764.55|769.69|762.02|567
1758816000000|2025-09-25 16:00:00|772.22|764.55|770.11|762.44|773.45|765.78|770|762.33|670
1758816300000|2025-09-25 16:05:00|770.1|762.43|770.69|763.02|770.97|763.3|769.18|761.51|624
1758816600000|2025-09-25 16:10:00|770.72|763.05|770.21|762.54|771.99|764.32|769.89|762.22|594
1758816900000|2025-09-25 16:15:00|770.2|762.53|766.64|758.97|770.36|762.69|765.89|758.22|765
1758817200000|2025-09-25 16:20:00|766.54|758.87|766.29|758.62|767.49|759.82|765.44|757.77|601
1758817500000|2025-09-25 16:25:00|766.34|758.67|759.9|752.23|766.52|758.85|759.87|752.2|791
1758817800000|2025-09-25 16:30:00|759.96|752.29|762.74|755.07|763|755.33|759.72|752.05|758
1758818100000|2025-09-25 16:35:00|762.64|754.97|760.52|752.85|762.74|755.07|760.09|752.42|665
1758818400000|2025-09-25 16:40:00|760.51|752.84|758.76|751.09|760.52|752.85|757.7|750.03|650
1758818700000|2025-09-25 16:45:00|758.75|751.08|758.09|750.42|760.27|752.6|755.46|747.79|728
1758819000000|2025-09-25 16:50:00|758.2|750.53|756.3|748.63|759.42|751.75|756.09|748.42|754
1758819300000|2025-09-25 16:55:00|756.23|748.56|755.92|748.25|756.34|748.67|754.43|746.76|767
1758819600000|2025-09-25 17:00:00|755.89|748.22|755.24|747.57|755.89|748.22|753.15|745.48|739
1758819900000|2025-09-25 17:05:00|755.19|747.52|752.56|744.89|755.24|747.57|751.29|743.62|773
1758820200000|2025-09-25 17:10:00|752.58|744.91|745.24|737.57|753.19|745.52|745.24|737.57|811
1758820500000|2025-09-25 17:15:00|744.89|737.22|749.91|742.24|751.09|743.42|744.11|736.44|954
1758820800000|2025-09-25 17:20:00|749.94|742.27|749.09|741.42|750.26|742.59|742.76|735.09|1011
1758821100000|2025-09-25 17:25:00|748.95|741.28|748.87|741.2|751.24|743.57|748.44|740.77|863
1758821400000|2025-09-25 17:30:00|748.89|741.22|745|737.33|750.04|742.37|744.72|737.05|850
1758821700000|2025-09-25 17:35:00|745.17|737.5|742.84|735.17|745.66|737.99|738.84|731.17|846
1758822000000|2025-09-25 17:40:00|742.94|735.27|743.57|735.9|743.89|736.22|741.77|734.1|816
1758822300000|2025-09-25 17:45:00|743.59|735.92|744.51|736.84|746.29|738.62|742.42|734.75|810
1758822600000|2025-09-25 17:50:00|744.53|736.86|740.59|732.92|746.09|738.42|740.06|732.39|757
1758822900000|2025-09-25 17:55:00|740.62|732.95|736.99|729.32|741.49|733.82|732.47|724.8|945
1758823200000|2025-09-25 18:00:00|737.01|729.34|735.19|727.52|739.02|731.35|732.94|725.27|980
1758823500000|2025-09-25 18:05:00|735.12|727.45|737.91|730.24|739.43|731.76|735.06|727.39|911
1758823800000|2025-09-25 18:10:00|737.86|730.19|742.89|735.22|743.08|735.41|734.68|727.01|921
1758824100000|2025-09-25 18:15:00|742.84|735.17|744.8|737.13|745.44|737.77|740.29|732.62|865
1758824400000|2025-09-25 18:20:00|744.77|737.1|749.44|741.77|749.49|741.82|744.48|736.81|886
1758824700000|2025-09-25 18:25:00|749.46|741.79|749.7|742.03|751.05|743.38|748.84|741.17|764
1758825000000|2025-09-25 18:30:00|749.65|741.98|748.26|740.59|750.97|743.3|747.52|739.85|835
1758825300000|2025-09-25 18:35:00|748.22|740.55|751.21|743.54|751.85|744.18|748.08|740.41|789
1758825600000|2025-09-25 18:40:00|751.17|743.5|753.4|745.73|754.91|747.24|750.89|743.22|766
1758825900000|2025-09-25 18:45:00|753.41|745.74|756|748.33|756.54|748.87|751.13|743.46|855
1758826200000|2025-09-25 18:50:00|755.98|748.31|758.5|750.83|758.84|751.17|754.69|747.02|793
1758826500000|2025-09-25 18:55:00|758.41|750.74|761.23|753.56|761.47|753.8|757.73|750.06|737
1758826800000|2025-09-25 19:00:00|761.21|753.54|762.38|754.71|763.36|755.69|760.77|753.1|815
1758827100000|2025-09-25 19:05:00|762.52|754.85|762.65|754.98|763.44|755.77|761.48|753.81|774
1758827400000|2025-09-25 19:10:00|762.67|755|760.17|752.5|762.88|755.21|760.09|752.42|736
1758827700000|2025-09-25 19:15:00|760.19|752.52|761.67|754|761.79|754.12|758.68|751.01|741
1758828000000|2025-09-25 19:20:00|761.69|754.02|763.3|755.63|764.04|756.37|761.67|754|748
1758828300000|2025-09-25 19:25:00|763.29|755.62|763|755.33|764.53|756.86|762.52|754.85|658
1758828600000|2025-09-25 19:30:00|763.02|755.35|761.6|753.93|764.2|756.53|760.99|753.32|714
1758828900000|2025-09-25 19:35:00|761.63|753.96|760.97|753.3|762|754.33|760.1|752.43|739
1758829200000|2025-09-25 19:40:00|760.96|753.29|760.79|753.12|761.19|753.52|759.77|752.1|683
1758829500000|2025-09-25 19:45:00|760.77|753.1|757.8|750.13|760.9|753.23|757.6|749.93|739
1758829800000|2025-09-25 19:50:00|757.87|750.2|757.3|749.63|758.1|750.43|756.45|748.78|687
1758830100000|2025-09-25 19:55:00|757.26|749.59|756.18|748.51|757.89|750.22|755.61|747.94|756
1758830400000|2025-09-25 20:00:00|756.17|748.5|756.38|748.71|757.69|750.02|755.48|747.81|728
1758830700000|2025-09-25 20:05:00|756.37|748.7|755.87|748.2|756.89|749.22|754.54|746.87|707
1758831000000|2025-09-25 20:10:00|755.84|748.17|753.92|746.25|755.89|748.22|753.37|745.7|662
1758831300000|2025-09-25 20:15:00|753.97|746.3|756.34|748.67|756.55|748.88|753.19|745.52|735
1758831600000|2025-09-25 20:20:00|756.31|748.64|756.29|748.62|758.34|750.67|755.35|747.68|726
1758831900000|2025-09-25 20:25:00|756.36|748.69|753.99|746.32|756.39|748.72|753.75|746.08|552
1758832200000|2025-09-25 20:30:00|753.97|746.3|752.6|744.93|753.97|746.3|751.59|743.92|638
1758832500000|2025-09-25 20:35:00|752.59|744.92|750.39|742.72|752.89|745.22|749.65|741.98|670
1758832800000|2025-09-25 20:40:00|750.34|742.67|752.48|744.81|753.19|745.52|749.68|742.01|542
1758833100000|2025-09-25 20:45:00|752.49|744.82|750.77|743.1|754.22|746.55|750.58|742.91|694
1758833400000|2025-09-25 20:50:00|750.75|743.08|751.98|744.31|751.99|744.32|749.1|741.43|655
1758833700000|2025-09-25 20:55:00|751.99|744.32|750.4|742.73|752.27|744.6|749.99|742.32|567
1758834000000|2025-09-25 21:00:00|750.42|742.75|751.7|744.03|752.05|744.38|750.2|742.53|409
1758834300000|2025-09-25 21:05:00|751.68|744.01|757.3|749.63|757.41|749.74|751.03|743.36|529
1758834600000|2025-09-25 21:10:00|757.32|749.65|755.91|748.24|758.98|751.31|754.99|747.32|544
1758834900000|2025-09-25 21:15:00|755.93|748.26|755.01|747.34|757.2|749.53|753.71|746.04|581
1758835200000|2025-09-25 21:20:00|755.04|747.37|754.19|746.52|756.49|748.82|754.19|746.52|481
1758835500000|2025-09-25 21:25:00|754.2|746.53|752.72|745.05|754.77|747.1|751.63|743.96|436
1758835800000|2025-09-25 21:30:00|752.71|745.04|750.4|742.73|752.82|745.15|749.39|741.72|395
1758836100000|2025-09-25 21:35:00|750.41|742.74|749.29|741.62|750.79|743.12|748.76|741.09|340
1758836400000|2025-09-25 21:40:00|749.32|741.65|750.77|743.1|750.79|743.12|748.98|741.31|227
1758836700000|2025-09-25 21:45:00|750.79|743.12|752.89|745.22|753.03|745.36|750.75|743.08|198
1758837000000|2025-09-25 21:50:00|752.88|745.21|754.62|746.95|754.73|747.06|752.82|745.15|119
1758837300000|2025-09-25 21:55:00|754.63|746.96|754.75|747.08|755.71|748.04|754.27|746.6|217
1758837600000|2025-09-25 22:00:00|754.77|747.1|754.11|746.44|757.95|750.28|753.99|746.32|505
1758837900000|2025-09-25 22:05:00|754.09|746.42|755.9|748.23|755.96|748.29|752.35|744.68|449
1758838200000|2025-09-25 22:10:00|755.95|748.28|757.53|749.86|758.36|750.69|755.57|747.9|546
1758838500000|2025-09-25 22:15:00|757.52|749.85|755.67|748|759.04|751.37|755.65|747.98|623
1758838800000|2025-09-25 22:20:00|755.73|748.06|756.2|748.53|757.13|749.46|755.11|747.44|575
1758839100000|2025-09-25 22:25:00|756.24|748.57|753.51|745.84|756.77|749.1|753.05|745.38|602
1758839400000|2025-09-25 22:30:00|753.48|745.81|753.59|745.92|754.18|746.51|752.79|745.12|674
1758839700000|2025-09-25 22:35:00|753.54|745.87|752.01|744.34|753.85|746.18|751.62|743.95|581
1758840000000|2025-09-25 22:40:00|752.05|744.38|752.41|744.74|753.13|745.46|751.96|744.29|385
1758840300000|2025-09-25 22:45:00|752.43|744.76|749.64|741.97|752.49|744.82|748.99|741.32|509
1758840600000|2025-09-25 22:50:00|749.67|742|749.97|742.3|750.47|742.8|748.89|741.22|608
1758840900000|2025-09-25 22:55:00|749.98|742.31|751.2|743.53|751.66|743.99|749.97|742.3|443
1758841200000|2025-09-25 23:00:00|751.21|743.54|754.87|747.2|755.04|747.37|750.7|743.03|560
1758841500000|2025-09-25 23:05:00|754.88|747.21|755.49|747.82|755.83|748.16|754.49|746.82|505
1758841800000|2025-09-25 23:10:00|755.44|747.77|751.26|743.59|755.44|747.77|750.93|743.26|585
1758842100000|2025-09-25 23:15:00|751.29|743.62|750.69|743.02|751.82|744.15|750.59|742.92|498
1758842400000|2025-09-25 23:20:00|750.61|742.94|752.69|745.02|752.97|745.3|750.61|742.94|545
1758842700000|2025-09-25 23:25:00|752.71|745.04|750.79|743.12|752.71|745.04|749.73|742.06|572
1758843000000|2025-09-25 23:30:00|750.8|743.13|746.61|738.94|750.8|743.13|746.54|738.87|746
1758843300000|2025-09-25 23:35:00|746.59|738.92|745.48|737.81|747.49|739.82|742.84|735.17|849
1758843600000|2025-09-25 23:40:00|745.49|737.82|746.97|739.3|747.29|739.62|744.29|736.62|749
1758843900000|2025-09-25 23:45:00|746.96|739.29|747.99|740.32|748.34|740.67|745.74|738.07|742
1758844200000|2025-09-25 23:50:00|747.93|740.26|747.03|739.36|748.16|740.49|746.82|739.15|601
1758844500000|2025-09-25 23:55:00|747.09|739.42|749.54|741.87|749.59|741.92|745.12|737.45|631
1758844800000|2025-09-26 00:00:00|749.57|741.9|752.49|744.82|753.99|746.32|749.29|741.62|731
1758845100000|2025-09-26 00:05:00|752.44|744.77|752.71|745.04|754.64|746.97|752.02|744.35|670
1758845400000|2025-09-26 00:10:00|752.72|745.05|754.21|746.54|754.74|747.07|752.4|744.73|718
1758845700000|2025-09-26 00:15:00|754.19|746.52|755.03|747.36|755.99|748.32|753.79|746.12|642
1758846000000|2025-09-26 00:20:00|755.08|747.41|756.09|748.42|757.97|750.3|754.19|746.52|641
1758846300000|2025-09-26 00:25:00|756.05|748.38|755.79|748.12|757.29|749.62|755.59|747.92|655
1758846600000|2025-09-26 00:30:00|755.73|748.06|752.19|744.52|755.73|748.06|751.88|744.21|654
1758846900000|2025-09-26 00:35:00|752.22|744.55|752.15|744.48|753.21|745.54|751.17|743.5|665
1758847200000|2025-09-26 00:40:00|752.12|744.45|747.9|740.23|752.28|744.61|747.79|740.12|616
1758847500000|2025-09-26 00:45:00|747.97|740.3|748.76|741.09|749.91|742.24|747.3|739.63|660
1758847800000|2025-09-26 00:50:00|748.7|741.03|757.57|749.9|757.59|749.92|748.7|741.03|763
1758848100000|2025-09-26 00:55:00|757.59|749.92|759.3|751.63|760.59|752.92|757.08|749.41|751
1758848400000|2025-09-26 01:00:00|759.33|751.66|758.09|750.42|760.89|753.22|756.95|749.28|796
1758848700000|2025-09-26 01:05:00|758.07|750.4|756.65|748.98|759.94|752.27|756.14|748.47|743
1758849000000|2025-09-26 01:10:00|756.62|748.95|759.39|751.72|760.25|752.58|755.4|747.73|685
1758849300000|2025-09-26 01:15:00|759.36|751.69|760.99|753.32|761.61|753.94|759.09|751.42|862
1758849600000|2025-09-26 01:20:00|761.01|753.34|760.56|752.89|761.49|753.82|759.65|751.98|653
1758849900000|2025-09-26 01:25:00|760.59|752.92|758.64|750.97|760.99|753.32|758.64|750.97|573
1758850200000|2025-09-26 01:30:00|758.54|750.87|759.56|751.89|760.84|753.17|758.16|750.49|751
1758850500000|2025-09-26 01:35:00|759.5|751.83|759.58|751.91|761|753.33|758.99|751.32|688
1758850800000|2025-09-26 01:40:00|759.57|751.9|759.69|752.02|759.79|752.12|757.94|750.27|594
1758851100000|2025-09-26 01:45:00|759.7|752.03|759.8|752.13|762.72|755.05|759.34|751.67|795
1758851400000|2025-09-26 01:50:00|759.77|752.1|760.12|752.45|760.41|752.74|758.2|750.53|776
1758851700000|2025-09-26 01:55:00|760.13|752.46|760.06|752.39|760.93|753.26|758.85|751.18|648
1758852000000|2025-09-26 02:00:00|760.08|752.41|762.89|755.22|762.97|755.3|759.65|751.98|640
1758852300000|2025-09-26 02:05:00|762.84|755.17|759.69|752.02|763.97|756.3|759.52|751.85|627
1758852600000|2025-09-26 02:10:00|759.84|752.17|759.29|751.62|760.08|752.41|757.34|749.67|601
1758852900000|2025-09-26 02:15:00|759.25|751.58|759.69|752.02|761.99|754.32|758.92|751.25|670
1758853200000|2025-09-26 02:20:00|759.65|751.98|758.56|750.89|760.83|753.16|758.42|750.75|509
1758853500000|2025-09-26 02:25:00|758.59|750.92|758.29|750.62|758.69|751.02|757.76|750.09|418
1758853800000|2025-09-26 02:30:00|758.27|750.6|759.94|752.27|761.05|753.38|757.09|749.42|578
1758854100000|2025-09-26 02:35:00|759.91|752.24|760.58|752.91|761.26|753.59|759.49|751.82|607
1758854400000|2025-09-26 02:40:00|760.59|752.92|760.56|752.89|760.81|753.14|759.35|751.68|530
1758854700000|2025-09-26 02:45:00|760.52|752.85|761.55|753.88|762.57|754.9|759.89|752.22|625
1758855000000|2025-09-26 02:50:00|761.52|753.85|760.72|753.05|762.39|754.72|760.49|752.82|596
1758855300000|2025-09-26 02:55:00|760.69|753.02|760.6|752.93|760.94|753.27|759.44|751.77|557
1758855600000|2025-09-26 03:00:00|760.62|752.95|759.78|752.11|760.99|753.32|758.46|750.79|664
1758855900000|2025-09-26 03:05:00|759.77|752.1|759.13|751.46|759.89|752.22|756.73|749.06|630
1758856200000|2025-09-26 03:10:00|759.19|751.52|760.7|753.03|761.22|753.55|758.82|751.15|530
1758856500000|2025-09-26 03:15:00|760.69|753.02|759.59|751.92|762.22|754.55|759.39|751.72|645
1758856800000|2025-09-26 03:20:00|759.58|751.91|758.19|750.52|760.83|753.16|757.84|750.17|587
1758857100000|2025-09-26 03:25:00|758.2|750.53|757.54|749.87|758.77|751.1|757.54|749.87|438
1758857400000|2025-09-26 03:30:00|757.56|749.89|758.24|750.57|759.16|751.49|757.32|749.65|510
1758857700000|2025-09-26 03:35:00|758.29|750.62|758.46|750.79|758.67|751|756.89|749.22|572
1758858000000|2025-09-26 03:40:00|758.48|750.81|758.95|751.28|759.19|751.52|758.25|750.58|394
1758858300000|2025-09-26 03:45:00|759|751.33|758.38|750.71|759.5|751.83|757.29|749.62|591
1758858600000|2025-09-26 03:50:00|758.37|750.7|760.56|752.89|760.59|752.92|758.37|750.7|523
1758858900000|2025-09-26 03:55:00|760.44|752.77|760.61|752.94|761.15|753.48|759.94|752.27|446
1758859200000|2025-09-26 04:00:00|760.68|753.01|760.29|752.62|761.19|753.52|759.89|752.22|603
1758859500000|2025-09-26 04:05:00|760.14|752.47|759.61|751.94|760.79|753.12|758.25|750.58|545
1758859800000|2025-09-26 04:10:00|759.59|751.92|758.39|750.72|760.59|752.92|758.09|750.42|464
1758860100000|2025-09-26 04:15:00|758.6|750.93|759.34|751.67|759.5|751.83|757.49|749.82|467
1758860400000|2025-09-26 04:20:00|759.29|751.62|759.65|751.98|760.62|752.95|759.19|751.52|582
1758860700000|2025-09-26 04:25:00|759.64|751.97|757.6|749.93|759.74|752.07|757.44|749.77|575
1758861000000|2025-09-26 04:30:00|757.59|749.92|755.17|747.5|757.6|749.93|754.99|747.32|517
1758861300000|2025-09-26 04:35:00|755.09|747.42|754.28|746.61|755.33|747.66|754.09|746.42|589
1758861600000|2025-09-26 04:40:00|754.22|746.55|754.43|746.76|754.57|746.9|753.24|745.57|407
1758861900000|2025-09-26 04:45:00|754.44|746.77|754.49|746.82|755.01|747.34|753.68|746.01|469
1758862200000|2025-09-26 04:50:00|754.53|746.86|754.4|746.73|755.94|748.27|753.98|746.31|474
1758862500000|2025-09-26 04:55:00|754.39|746.72|754.52|746.85|754.69|747.02|753.48|745.81|391
1758862800000|2025-09-26 05:00:00|754.5|746.83|756.07|748.4|756.15|748.48|753.55|745.88|533
1758863100000|2025-09-26 05:05:00|756|748.33|757.37|749.7|757.46|749.79|755.99|748.32|435
1758863400000|2025-09-26 05:10:00|757.09|749.42|756.79|749.12|757.44|749.77|755.89|748.22|567
1758863700000|2025-09-26 05:15:00|756.8|749.13|757.57|749.9|757.99|750.32|756.69|749.02|489
1758864000000|2025-09-26 05:20:00|757.59|749.92|758.44|750.77|758.79|751.12|757.19|749.52|431
1758864300000|2025-09-26 05:25:00|758.49|750.82|757.37|749.7|758.74|751.07|756.57|748.9|475
1758864600000|2025-09-26 05:30:00|757.39|749.72|754.7|747.03|757.52|749.85|754.09|746.42|678
1758864900000|2025-09-26 05:35:00|754.59|746.92|753.39|745.72|754.68|747.01|753.29|745.62|595
1758865200000|2025-09-26 05:40:00|753.46|745.79|753.46|745.79|753.99|746.32|752.92|745.25|538
1758865500000|2025-09-26 05:45:00|753.47|745.8|750.94|743.27|754.2|746.53|750.86|743.19|663
1758865800000|2025-09-26 05:50:00|750.93|743.26|750.54|742.87|751.39|743.72|749.49|741.82|738
1758866100000|2025-09-26 05:55:00|750.5|742.83|749.63|741.96|751.34|743.67|749.63|741.96|751
1758866400000|2025-09-26 06:00:00|749.7|742.03|751.2|743.53|751.54|743.87|749.59|741.92|811
1758866700000|2025-09-26 06:05:00|751.22|743.55|748.89|741.22|752.81|745.14|748.49|740.82|606
1758867000000|2025-09-26 06:10:00|748.86|741.19|750.16|742.49|750.65|742.98|746.59|738.92|733
1758867300000|2025-09-26 06:15:00|750.22|742.55|754|746.33|754.8|747.13|749.93|742.26|718
1758867600000|2025-09-26 06:20:00|753.99|746.32|752.91|745.24|755.29|747.62|752.39|744.72|628
1758867900000|2025-09-26 06:25:00|752.89|745.22|752.98|745.31|754.84|747.17|752.52|744.85|612
1758868200000|2025-09-26 06:30:00|752.79|745.12|751.37|743.7|752.95|745.28|751.1|743.43|649
1758868500000|2025-09-26 06:35:00|751.39|743.72|751.52|743.85|752.36|744.69|751.26|743.59|606
1758868800000|2025-09-26 06:40:00|751.69|744.02|752.83|745.16|753.54|745.87|750.89|743.22|578
1758869100000|2025-09-26 06:45:00|752.8|745.13|749.97|742.3|752.87|745.2|749.24|741.57|709
1758869400000|2025-09-26 06:50:00|749.99|742.32|748.67|741|751.19|743.52|747.88|740.21|594
1758869700000|2025-09-26 06:55:00|748.69|741.02|748.23|740.56|749.31|741.64|747.11|739.44|521
1758870000000|2025-09-26 07:00:00|748.26|740.59|748.01|740.34|749.47|741.8|747.29|739.62|654
1758870300000|2025-09-26 07:05:00|747.95|740.28|747.3|739.63|749.79|742.12|746.79|739.12|626
1758870600000|2025-09-26 07:10:00|747.37|739.7|748.03|740.36|749.04|741.37|746.89|739.22|579
1758870900000|2025-09-26 07:15:00|748.06|740.39|748.9|741.23|750.25|742.58|744.73|737.06|706
1758871200000|2025-09-26 07:20:00|748.93|741.26|752.08|744.41|752.14|744.47|748.9|741.23|448
1758871500000|2025-09-26 07:25:00|751.79|744.12|748.9|741.23|752.31|744.64|748.89|741.22|545
1758871800000|2025-09-26 07:30:00|748.89|741.22|744.82|737.15|748.9|741.23|743.79|736.12|692
1758872100000|2025-09-26 07:35:00|744.86|737.19|745.49|737.82|746.28|738.61|744.59|736.92|565
1758872400000|2025-09-26 07:40:00|745.41|737.74|744.41|736.74|745.89|738.22|743.9|736.23|656
1758872700000|2025-09-26 07:45:00|744.49|736.82|745.42|737.75|745.88|738.21|743.09|735.42|630
1758873000000|2025-09-26 07:50:00|745.44|737.77|746.44|738.77|746.84|739.17|744.64|736.97|564
1758873300000|2025-09-26 07:55:00|746.41|738.74|749.49|741.82|749.59|741.92|745.04|737.37|443
1758873600000|2025-09-26 08:00:00|749.51|741.84|749.04|741.37|750.84|743.17|748.19|740.52|613
1758873900000|2025-09-26 08:05:00|749.09|741.42|749.17|741.5|750.08|742.41|748.57|740.9|638
1758874200000|2025-09-26 08:10:00|749.22|741.55|747.41|739.74|749.64|741.97|747.09|739.42|517
1758874500000|2025-09-26 08:15:00|747.49|739.82|747.41|739.74|748.64|740.97|746.82|739.15|542
1758874800000|2025-09-26 08:20:00|747.48|739.81|745.39|737.72|748.19|740.52|745.39|737.72|644
1758875100000|2025-09-26 08:25:00|745.41|737.74|746|738.33|746.7|739.03|743.54|735.87|523
1758875400000|2025-09-26 08:30:00|745.97|738.3|745.26|737.59|747.39|739.72|744.92|737.25|724
1758875700000|2025-09-26 08:35:00|745.24|737.57|745.26|737.59|745.94|738.27|743.89|736.22|655
1758876000000|2025-09-26 08:40:00|745.29|737.62|746.77|739.1|747.19|739.52|744.89|737.22|615
1758876300000|2025-09-26 08:45:00|746.8|739.13|745.19|737.52|747.39|739.72|745.04|737.37|611
1758876600000|2025-09-26 08:50:00|745.04|737.37|744.62|736.95|745.09|737.42|743.99|736.32|661
1758876900000|2025-09-26 08:55:00|744.54|736.87|743.84|736.17|744.89|737.22|743.39|735.72|606
1758877200000|2025-09-26 09:00:00|743.79|736.12|742.16|734.49|743.84|736.17|741.59|733.92|552
1758877500000|2025-09-26 09:05:00|742.13|734.46|745.42|737.75|747.36|739.69|741.99|734.32|743
1758877800000|2025-09-26 09:10:00|745.49|737.82|746.04|738.37|746.23|738.56|744.39|736.72|699
1758878100000|2025-09-26 09:15:00|746.08|738.41|743.95|736.28|746.14|738.47|743.79|736.12|699
1758878400000|2025-09-26 09:20:00|743.91|736.24|744.39|736.72|746.7|739.03|743.78|736.11|670
1758878700000|2025-09-26 09:25:00|744.37|736.7|745.29|737.62|745.59|737.92|744.09|736.42|546
1758879000000|2025-09-26 09:30:00|745.31|737.64|742|734.33|745.79|738.12|741.44|733.77|670
1758879300000|2025-09-26 09:35:00|742.03|734.36|742.34|734.67|743.09|735.42|741.09|733.42|736
1758879600000|2025-09-26 09:40:00|742.29|734.62|741.38|733.71|742.34|734.67|740.49|732.82|680
1758879900000|2025-09-26 09:45:00|741.36|733.69|743.85|736.18|743.87|736.2|740.98|733.31|739
1758880200000|2025-09-26 09:50:00|743.84|736.17|744.47|736.8|745.4|737.73|743.74|736.07|574
1758880500000|2025-09-26 09:55:00|744.49|736.82|744.47|736.8|744.89|737.22|743.89|736.22|511
1758880800000|2025-09-26 10:00:00|744.53|736.86|741.91|734.24|744.97|737.3|741.29|733.62|662
1758881100000|2025-09-26 10:05:00|741.93|734.26|739.88|732.21|742.18|734.51|739.44|731.77|756
1758881400000|2025-09-26 10:10:00|739.85|732.18|737.89|730.22|740.05|732.38|737.17|729.5|643
1758881700000|2025-09-26 10:15:00|737.94|730.27|738.84|731.17|739.21|731.54|736.51|728.84|697
1758882000000|2025-09-26 10:20:00|738.82|731.15|738.48|730.81|739.94|732.27|738.34|730.67|658
1758882300000|2025-09-26 10:25:00|738.53|730.86|739.61|731.94|740.29|732.62|738.53|730.86|535
1758882600000|2025-09-26 10:30:00|739.5|731.83|741.29|733.62|741.34|733.67|737.59|729.92|723
1758882900000|2025-09-26 10:35:00|741.19|733.52|742.39|734.72|742.41|734.74|740.79|733.12|511
1758883200000|2025-09-26 10:40:00|742.34|734.67|741.16|733.49|743.1|735.43|741.16|733.49|373
1758883500000|2025-09-26 10:45:00|741.14|733.47|740.57|732.9|741.43|733.76|740.39|732.72|501
1758883800000|2025-09-26 10:50:00|740.56|732.89|742.31|734.64|742.74|735.07|740.38|732.71|500
1758884100000|2025-09-26 10:55:00|742.39|734.72|741.86|734.19|743.36|735.69|741.44|733.77|349
1758884400000|2025-09-26 11:00:00|741.84|734.17|741.19|733.52|743.51|735.84|740.89|733.22|545
1758884700000|2025-09-26 11:05:00|741.22|733.55|739.61|731.94|741.69|734.02|739.09|731.42|554
1758885000000|2025-09-26 11:10:00|739.63|731.96|739.43|731.76|739.89|732.22|738.48|730.81|498
1758885300000|2025-09-26 11:15:00|739.46|731.79|742.88|735.21|742.92|735.25|739.12|731.45|639
1758885600000|2025-09-26 11:20:00|742.84|735.17|740.49|732.82|743.89|736.22|740.39|732.72|549
1758885900000|2025-09-26 11:25:00|740.51|732.84|742.43|734.76|743.06|735.39|740.51|732.84|407
1758886200000|2025-09-26 11:30:00|742.49|734.82|746.48|738.81|746.89|739.22|742.39|734.72|643
1758886500000|2025-09-26 11:35:00|746.49|738.82|747.37|739.7|747.94|740.27|745.91|738.24|490
1758886800000|2025-09-26 11:40:00|747.29|739.62|747.34|739.67|748.29|740.62|746.96|739.29|587
1758887100000|2025-09-26 11:45:00|747.37|739.7|748.71|741.04|749.49|741.82|746.94|739.27|589
1758887400000|2025-09-26 11:50:00|748.79|741.12|749.61|741.94|749.76|742.09|748.29|740.62|476
1758887700000|2025-09-26 11:55:00|749.64|741.97|748.39|740.72|749.76|742.09|748.14|740.47|546
1758888000000|2025-09-26 12:00:00|748.36|740.69|745.84|738.17|748.36|740.69|745.49|737.82|571
1758888300000|2025-09-26 12:05:00|745.89|738.22|743.89|736.22|746.35|738.68|743.81|736.14|592
1758888600000|2025-09-26 12:10:00|743.99|736.32|739.89|732.22|743.99|736.32|739.89|732.22|433
1758888900000|2025-09-26 12:15:00|739.84|732.17|740.15|732.48|741.81|734.14|739.41|731.74|619
1758889200000|2025-09-26 12:20:00|740.24|732.57|738.79|731.12|740.24|732.57|737.49|729.82|629
1758889500000|2025-09-26 12:25:00|738.74|731.07|744.12|736.45|745.4|737.73|738.34|730.67|679
1758889800000|2025-09-26 12:30:00|744.1|736.43|749.66|741.99|752.93|745.26|740.63|732.96|1073
1758890100000|2025-09-26 12:35:00|749.64|741.97|751.54|743.87|756.54|748.87|749.03|741.36|992
1758890400000|2025-09-26 12:40:00|751.49|743.82|754.55|746.88|754.72|747.05|749.91|742.24|869
1758890700000|2025-09-26 12:45:00|754.54|746.87|750.85|743.18|755.04|747.37|749.61|741.94|925
1758891000000|2025-09-26 12:50:00|750.81|743.14|748.96|741.29|751.66|743.99|747.89|740.22|972
1758891300000|2025-09-26 12:55:00|748.91|741.24|750.32|742.65|751.99|744.32|748.29|740.62|841
1758891600000|2025-09-26 13:00:00|750.31|742.64|749.36|741.69|751.14|743.47|748.3|740.63|858
1758891900000|2025-09-26 13:05:00|749.31|741.64|749.59|741.92|750.21|742.54|747.06|739.39|779
1758892200000|2025-09-26 13:10:00|749.54|741.87|747.98|740.31|749.84|742.17|746.99|739.32|721
1758892500000|2025-09-26 13:15:00|748|740.33|747.78|740.11|748.39|740.72|746.04|738.37|692
1758892800000|2025-09-26 13:20:00|747.93|740.26|746.82|739.15|749.48|741.81|746.58|738.91|695
1758893100000|2025-09-26 13:25:00|746.84|739.17|745.13|737.46|747.07|739.4|744.29|736.62|748
1758893400000|2025-09-26 13:30:00|745.14|737.47|747.59|739.92|749.24|741.57|743.01|735.34|915
1758893700000|2025-09-26 13:35:00|747.52|739.85|749.44|741.77|750.19|742.52|746.77|739.1|908
1758894000000|2025-09-26 13:40:00|749.39|741.72|747.74|740.07|750.49|742.82|746.9|739.23|948
1758894300000|2025-09-26 13:45:00|747.73|740.06|750.83|743.16|751.65|743.98|745.39|737.72|962
1758894600000|2025-09-26 13:50:00|750.88|743.21|753.79|746.12|754.92|747.25|747.73|740.06|992
1758894900000|2025-09-26 13:55:00|753.99|746.32|752.79|745.12|755.21|747.54|752.49|744.82|849
1758895200000|2025-09-26 14:00:00|752.89|745.22|749.42|741.75|754.37|746.7|749.09|741.42|919
1758895500000|2025-09-26 14:05:00|749.35|741.68|748.62|740.95|749.85|742.18|746.97|739.3|861
1758895800000|2025-09-26 14:10:00|748.64|740.97|746.55|738.88|749.91|742.24|746.29|738.62|789
1758896100000|2025-09-26 14:15:00|746.44|738.77|748.74|741.07|749.01|741.34|744.49|736.82|723
1758896400000|2025-09-26 14:20:00|748.69|741.02|744.78|737.11|749.35|741.68|744.15|736.48|725
1758896700000|2025-09-26 14:25:00|744.79|737.12|744.8|737.13|745.07|737.4|742.28|734.61|755
1758897000000|2025-09-26 14:30:00|744.65|736.98|742.13|734.46|744.82|737.15|741.79|734.12|894
1758897300000|2025-09-26 14:35:00|742.15|734.48|745.89|738.22|746.31|738.64|741.3|733.63|880
1758897600000|2025-09-26 14:40:00|745.85|738.18|745.84|738.17|747.35|739.68|745.09|737.42|851
1758897900000|2025-09-26 14:45:00|745.82|738.15|743.98|736.31|747.02|739.35|743.98|736.31|866
1758898200000|2025-09-26 14:50:00|744.03|736.36|744.11|736.44|746.77|739.1|743.49|735.82|924
1758898500000|2025-09-26 14:55:00|744.23|736.56|743.56|735.89|745.94|738.27|742.5|734.83|857
1758898800000|2025-09-26 15:00:00|743.52|735.85|746.64|738.97|747.3|739.63|742.75|735.08|877
1758899100000|2025-09-26 15:05:00|746.65|738.98|747.64|739.97|748.84|741.17|745.57|737.9|861
1758899400000|2025-09-26 15:10:00|747.68|740.01|745.17|737.5|748.09|740.42|744.15|736.48|891
1758899700000|2025-09-26 15:15:00|745.2|737.53|750.63|742.96|750.95|743.28|744.14|736.47|851
1758900000000|2025-09-26 15:20:00|750.64|742.97|747.74|740.07|750.94|743.27|746.89|739.22|778
1758900300000|2025-09-26 15:25:00|747.76|740.09|750.57|742.9|750.74|743.07|747.66|739.99|647
1758900600000|2025-09-26 15:30:00|750.52|742.85|750.67|743|751.48|743.81|749.57|741.9|693
1758900900000|2025-09-26 15:35:00|750.65|742.98|748.09|740.42|751.52|743.85|747.64|739.97|792
1758901200000|2025-09-26 15:40:00|748.14|740.47|749.76|742.09|750.45|742.78|748.14|740.47|804
1758901500000|2025-09-26 15:45:00|749.81|742.14|749.45|741.78|750.12|742.45|748.59|740.92|850
1758901800000|2025-09-26 15:50:00|749.39|741.72|749.54|741.87|749.8|742.13|747.74|740.07|733
1758902100000|2025-09-26 15:55:00|749.57|741.9|749.84|742.17|750.59|742.92|749.17|741.5|699
1758902400000|2025-09-26 16:00:00|749.88|742.21|753.04|745.37|753.09|745.42|749.28|741.61|743
1758902700000|2025-09-26 16:05:00|753.06|745.39|753.39|745.72|754.09|746.42|752.38|744.71|726
1758903000000|2025-09-26 16:10:00|753.33|745.66|753.6|745.93|756.69|749.02|753.09|745.42|668
1758903300000|2025-09-26 16:15:00|753.62|745.95|757.74|750.07|758.19|750.52|753.15|745.48|745
1758903600000|2025-09-26 16:20:00|757.69|750.02|759.18|751.51|760.89|753.22|757.61|749.94|611
1758903900000|2025-09-26 16:25:00|759.1|751.43|756.26|748.59|760.89|753.22|755.24|747.57|699
1758904200000|2025-09-26 16:30:00|756.19|748.52|755.17|747.5|757.69|750.02|754.71|747.04|796
1758904500000|2025-09-26 16:35:00|755.15|747.48|756.84|749.17|757.69|750.02|754.69|747.02|823
1758904800000|2025-09-26 16:40:00|756.81|749.14|757.48|749.81|758.07|750.4|755.71|748.04|719
1758905100000|2025-09-26 16:45:00|757.57|749.9|758.49|750.82|758.84|751.17|756.89|749.22|767
1758905400000|2025-09-26 16:50:00|758.39|750.72|757.53|749.86|760.15|752.48|756.39|748.72|699
1758905700000|2025-09-26 16:55:00|757.49|749.82|758.59|750.92|759.6|751.93|756.71|749.04|594
1758906000000|2025-09-26 17:00:00|758.57|750.9|757.89|750.22|759.64|751.97|757.74|750.07|689
1758906300000|2025-09-26 17:05:00|758.02|750.35|759.2|751.53|759.55|751.88|755.59|747.92|763
1758906600000|2025-09-26 17:10:00|759.21|751.54|759.13|751.46|760.79|753.12|758.15|750.48|670
1758906900000|2025-09-26 17:15:00|759.03|751.36|758.14|750.47|759.22|751.55|757.82|750.15|682
1758907200000|2025-09-26 17:20:00|758.11|750.44|761.7|754.03|762.94|755.27|757.39|749.72|724
1758907500000|2025-09-26 17:25:00|761.71|754.04|764.71|757.04|765.8|758.13|761.68|754.01|757
1758907800000|2025-09-26 17:30:00|764.76|757.09|763.46|755.79|765.09|757.42|762.52|754.85|877
1758908100000|2025-09-26 17:35:00|763.36|755.69|763.09|755.42|764.76|757.09|762.75|755.08|814
1758908400000|2025-09-26 17:40:00|763.16|755.49|761.23|753.56|763.86|756.19|760.09|752.42|661
1758908700000|2025-09-26 17:45:00|761.25|753.58|764|756.33|764.15|756.48|760.72|753.05|711
1758909000000|2025-09-26 17:50:00|764.02|756.35|761.8|754.13|764.02|756.35|761.69|754.02|691
1758909300000|2025-09-26 17:55:00|761.79|754.12|762.01|754.34|762.33|754.66|760.49|752.82|645
1758909600000|2025-09-26 18:00:00|761.99|754.32|763.67|756|765.61|757.94|761.74|754.07|770
1758909900000|2025-09-26 18:05:00|763.64|755.97|761.41|753.74|764.56|756.89|761.4|753.73|786
1758910200000|2025-09-26 18:10:00|761.39|753.72|763.47|755.8|763.54|755.87|761.09|753.42|652
1758910500000|2025-09-26 18:15:00|763.49|755.82|764.76|757.09|765.79|758.12|763.29|755.62|609
1758910800000|2025-09-26 18:20:00|764.71|757.04|765.52|757.85|766.02|758.35|764.11|756.44|733
1758911100000|2025-09-26 18:25:00|765.59|757.92|764.73|757.06|765.97|758.3|764.04|756.37|630
1758911400000|2025-09-26 18:30:00|764.69|757.02|763.92|756.25|765.06|757.39|762.53|754.86|757
1758911700000|2025-09-26 18:35:00|764.06|756.39|762.84|755.17|765.09|757.42|762.84|755.17|746
1758912000000|2025-09-26 18:40:00|762.89|755.22|761.02|753.35|762.89|755.22|760.99|753.32|606
1758912300000|2025-09-26 18:45:00|761.14|753.47|762.63|754.96|762.74|755.07|759.94|752.27|631
1758912600000|2025-09-26 18:50:00|762.69|755.02|762.49|754.82|762.69|755.02|761.04|753.37|601
1758912900000|2025-09-26 18:55:00|762.5|754.83|762.18|754.51|762.89|755.22|761.7|754.03|427
1758913200000|2025-09-26 19:00:00|762.2|754.53|759.43|751.76|762.53|754.86|758.61|750.94|668
1758913500000|2025-09-26 19:05:00|759.5|751.83|759.98|752.31|760.37|752.7|758.05|750.38|636
1758913800000|2025-09-26 19:10:00|760.07|752.4|760.79|753.12|760.99|753.32|759.35|751.68|613
1758914100000|2025-09-26 19:15:00|760.82|753.15|761.99|754.32|762.82|755.15|760.44|752.77|573
1758914400000|2025-09-26 19:20:00|761.94|754.27|760.66|752.99|761.94|754.27|760.09|752.42|521
1758914700000|2025-09-26 19:25:00|760.7|753.03|758.85|751.18|761.06|753.39|758.69|751.02|606
1758915000000|2025-09-26 19:30:00|758.79|751.12|756.94|749.27|760.27|752.6|756.39|748.72|752
1758915300000|2025-09-26 19:35:00|756.98|749.31|758.02|750.35|759.69|752.02|756.73|749.06|710
1758915600000|2025-09-26 19:40:00|758.16|750.49|757.2|749.53|758.18|750.51|756.44|748.77|586
1758915900000|2025-09-26 19:45:00|757.19|749.52|758.82|751.15|758.86|751.19|756.84|749.17|586
1758916200000|2025-09-26 19:50:00|758.79|751.12|760.31|752.64|760.79|753.12|758|750.33|714
1758916500000|2025-09-26 19:55:00|760.29|752.62|759.43|751.76|760.63|752.96|759.22|751.55|663
1758916800000|2025-09-26 20:00:00|759.42|751.75|758.16|750.49|759.72|752.05|757.63|749.96|583
1758917100000|2025-09-26 20:05:00|758.2|750.53|759.89|752.22|760.84|753.17|757.33|749.66|567
1758917400000|2025-09-26 20:10:00|759.97|752.3|761.7|754.03|761.77|754.1|759.09|751.42|534
1758917700000|2025-09-26 20:15:00|761.69|754.02|759.41|751.74|762.29|754.62|759.13|751.46|525
1758918000000|2025-09-26 20:20:00|759.39|751.72|759.56|751.89|759.89|752.22|758.69|751.02|526
1758918300000|2025-09-26 20:25:00|759.79|752.12|759.79|752.12|760.31|752.64|759.24|751.57|514
1758918600000|2025-09-26 20:30:00|759.77|752.1|760.49|752.82|760.89|753.22|759.49|751.82|540
1758918900000|2025-09-26 20:35:00|760.51|752.84|759.67|752|760.99|753.32|759.37|751.7|533
1758919200000|2025-09-26 20:40:00|759.71|752.04|759.1|751.43|759.81|752.14|758.97|751.3|266
1758919500000|2025-09-26 20:45:00|759.12|751.45|759.39|751.72|759.47|751.8|758.72|751.05|256
1758919800000|2025-09-26 20:50:00|759.43|751.76|759.49|751.82|760.71|753.04|759.39|751.72|292
1758920100000|2025-09-26 20:55:00|759.52|751.85|759.5|751.83|759.82|752.15|759.12|751.45|235
1758956400000|2025-09-27 07:00:00|758.47|750.8|759.52|751.85|759.76|752.09|758.47|750.8|109
1758956700000|2025-09-27 07:05:00|759.53|751.86|758.69|751.02|759.76|752.09|758.36|750.69|124
1758957000000|2025-09-27 07:10:00|758.7|751.03|758.5|750.83|759.29|751.62|758.44|750.77|100
1758957300000|2025-09-27 07:15:00|758.51|750.84|759.09|751.42|759.15|751.48|757.59|749.92|144
1758957600000|2025-09-27 07:20:00|758.96|751.29|756.73|749.06|758.96|751.29|756.63|748.96|144
1758957900000|2025-09-27 07:25:00|756.75|749.08|757.01|749.34|757.01|749.34|756.28|748.61|99
1758958200000|2025-09-27 07:30:00|757.02|749.35|756.16|748.49|757.26|749.59|756.09|748.42|122
1758958500000|2025-09-27 07:35:00|756.17|748.5|755.86|748.19|756.44|748.77|755.16|747.49|124
1758958800000|2025-09-27 07:40:00|755.97|748.3|756.93|749.26|757.3|749.63|755.97|748.3|182
1758959100000|2025-09-27 07:45:00|756.92|749.25|756.72|749.05|757.14|749.47|756.02|748.35|168
1758959400000|2025-09-27 07:50:00|756.7|749.03|756.39|748.72|756.92|749.25|756.23|748.56|90
1758959700000|2025-09-27 07:55:00|756.41|748.74|756.89|749.22|757.11|749.44|756.41|748.74|80
1758960000000|2025-09-27 08:00:00|756.82|749.15|756.94|749.27|757.41|749.74|756.41|748.74|158
1758960300000|2025-09-27 08:05:00|756.97|749.3|753.83|746.16|757.03|749.36|753.78|746.11|528
1758960600000|2025-09-27 08:10:00|753.86|746.19|754.98|747.31|755.13|747.46|753.86|746.19|261
1758960900000|2025-09-27 08:15:00|754.87|747.2|755.66|747.99|755.66|747.99|754|746.33|265
1758961200000|2025-09-27 08:20:00|755.63|747.96|756.72|749.05|757.06|749.39|755.28|747.61|214
1758961500000|2025-09-27 08:25:00|756.84|749.17|757.29|749.62|757.32|749.65|756.61|748.94|278
1758961800000|2025-09-27 08:30:00|757.3|749.63|756.6|748.93|757.3|749.63|755.97|748.3|210
1758962100000|2025-09-27 08:35:00|756.57|748.9|755.79|748.12|756.6|748.93|755.69|748.02|126
1758962400000|2025-09-27 08:40:00|755.81|748.14|755.21|747.54|755.92|748.25|755.19|747.52|75
1758962700000|2025-09-27 08:45:00|755.23|747.56|754.6|746.93|755.87|748.2|754.42|746.75|157
1758963000000|2025-09-27 08:50:00|754.58|746.91|754.24|746.57|755.17|747.5|754.04|746.37|188
1758963300000|2025-09-27 08:55:00|754.21|746.54|753.35|745.68|754.21|746.54|752.82|745.15|140
1758963600000|2025-09-27 09:00:00|753.34|745.67|752.48|744.81|754.47|746.8|752.35|744.68|193
1758963900000|2025-09-27 09:05:00|752.47|744.8|751.03|743.36|752.48|744.81|750.7|743.03|258
1758964200000|2025-09-27 09:10:00|751.04|743.37|751.67|744|752.03|744.36|751.03|743.36|244
1758964500000|2025-09-27 09:15:00|751.66|743.99|753.02|745.35|753.26|745.59|751.52|743.85|235
1758964800000|2025-09-27 09:20:00|752.99|745.32|752.7|745.03|753.91|746.24|752.62|744.95|179
1758965100000|2025-09-27 09:25:00|752.75|745.08|753.01|745.34|753.02|745.35|752.32|744.65|149
1758965400000|2025-09-27 09:30:00|752.99|745.32|753.75|746.08|754.41|746.74|752.86|745.19|266
1758965700000|2025-09-27 09:35:00|753.76|746.09|756.42|748.75|756.61|748.94|753.72|746.05|320
1758966000000|2025-09-27 09:40:00|756.51|748.84|755.71|748.04|756.75|749.08|755.69|748.02|141
1758966300000|2025-09-27 09:45:00|755.7|748.03|755.38|747.71|756.26|748.59|755.26|747.59|224
1758966600000|2025-09-27 09:50:00|755.4|747.73|757.05|749.38|757.12|749.45|755.35|747.68|245
1758966900000|2025-09-27 09:55:00|757.06|749.39|757.27|749.6|757.69|750.02|756.92|749.25|105
1758967200000|2025-09-27 10:00:00|757.26|749.59|757.17|749.5|757.26|749.59|756.38|748.71|173
1758967500000|2025-09-27 10:05:00|757.16|749.49|757.01|749.34|757.8|750.13|756.99|749.32|105
1758967800000|2025-09-27 10:10:00|757.02|749.35|757.38|749.71|757.39|749.72|756.71|749.04|124
1758968100000|2025-09-27 10:15:00|757.37|749.7|758.07|750.4|759.08|751.41|757.2|749.53|213
1758968400000|2025-09-27 10:20:00|758.05|750.38|757.7|750.03|758.51|750.84|757.45|749.78|171
1758968700000|2025-09-27 10:25:00|757.69|750.02|757.34|749.67|757.87|750.2|757.16|749.49|108
1758969000000|2025-09-27 10:30:00|757.35|749.68|759.78|752.11|759.86|752.19|757.33|749.66|217
1758969300000|2025-09-27 10:35:00|759.77|752.1|761.34|753.67|762.23|754.56|759.42|751.75|400
1758969600000|2025-09-27 10:40:00|761.33|753.66|761.5|753.83|761.58|753.91|760.25|752.58|231
1758969900000|2025-09-27 10:45:00|761.51|753.84|761.54|753.87|761.86|754.19|760.39|752.72|265
1758970200000|2025-09-27 10:50:00|761.53|753.86|760.17|752.5|761.61|753.94|759.89|752.22|216
1758970500000|2025-09-27 10:55:00|760.19|752.52|760.23|752.56|760.77|753.1|759.82|752.15|225
1758970800000|2025-09-27 11:00:00|760.24|752.57|759.93|752.26|760.29|752.62|759.31|751.64|235
1758971100000|2025-09-27 11:05:00|759.94|752.27|760|752.33|761.38|753.71|759.81|752.14|252
1758971400000|2025-09-27 11:10:00|759.98|752.31|759.23|751.56|760|752.33|759.22|751.55|179
1758971700000|2025-09-27 11:15:00|759.16|751.49|759.55|751.88|759.55|751.88|758.95|751.28|181
1758972000000|2025-09-27 11:20:00|759.58|751.91|759.09|751.42|760.38|752.71|758.92|751.25|232
1758972300000|2025-09-27 11:25:00|759.08|751.41|760.62|752.95|760.77|753.1|758.84|751.17|204
1758972600000|2025-09-27 11:30:00|760.61|752.94|761.38|753.71|762.43|754.76|760.6|752.93|170
1758972900000|2025-09-27 11:35:00|761.37|753.7|761.03|753.36|761.54|753.87|759.9|752.23|158
1758973200000|2025-09-27 11:40:00|761.02|753.35|759.81|752.14|761.08|753.41|759.8|752.13|182
1758973500000|2025-09-27 11:45:00|759.8|752.13|759.61|751.94|759.82|752.15|759|751.33|144
1758973800000|2025-09-27 11:50:00|759.59|751.92|760|752.33|760.1|752.43|759.48|751.81|208
1758974100000|2025-09-27 11:55:00|759.99|752.32|761.07|753.4|761.07|753.4|759.91|752.24|165
1758974400000|2025-09-27 12:00:00|761.02|753.35|760.85|753.18|761.76|754.09|760.38|752.71|268
1758974700000|2025-09-27 12:05:00|760.77|753.1|759.57|751.9|761.21|753.54|759.51|751.84|377
1758975000000|2025-09-27 12:10:00|759.64|751.97|761|753.33|761|753.33|759.57|751.9|306
1758975300000|2025-09-27 12:15:00|761.01|753.34|761.67|754|762.21|754.54|761.01|753.34|244
1758975600000|2025-09-27 12:20:00|761.66|753.99|760.14|752.47|762.3|754.63|760.14|752.47|273
1758975900000|2025-09-27 12:25:00|760.13|752.46|759.07|751.4|760.13|752.46|758.81|751.14|162
1758976200000|2025-09-27 12:30:00|759.08|751.41|759.24|751.57|760.21|752.54|758.77|751.1|208
1758976500000|2025-09-27 12:35:00|759.23|751.56|762.06|754.39|762.06|754.39|759.23|751.56|186
1758976800000|2025-09-27 12:40:00|762.13|754.46|762.59|754.92|762.69|755.02|761.8|754.13|189
1758977100000|2025-09-27 12:45:00|762.58|754.91|764.65|756.98|767.24|759.57|762.4|754.73|454
1758977400000|2025-09-27 12:50:00|764.64|756.97|764.3|756.63|765.07|757.4|763.64|755.97|230
1758977700000|2025-09-27 12:55:00|764.29|756.62|765.58|757.91|767.11|759.44|763.75|756.08|256
1758978000000|2025-09-27 13:00:00|765.59|757.92|764.76|757.09|765.68|758.01|764.12|756.45|301
1758978300000|2025-09-27 13:05:00|764.8|757.13|764.69|757.02|765.34|757.67|764.42|756.75|242
1758978600000|2025-09-27 13:10:00|764.67|757|763.37|755.7|764.67|757|763.36|755.69|195
1758978900000|2025-09-27 13:15:00|763.36|755.69|763.81|756.14|764.56|756.89|763.33|755.66|253
1758979200000|2025-09-27 13:20:00|763.8|756.13|763.61|755.94|763.8|756.13|762.66|754.99|161
1758979500000|2025-09-27 13:25:00|763.63|755.96|763.79|756.12|764.18|756.51|763.63|755.96|215
1758979800000|2025-09-27 13:30:00|763.77|756.1|763.15|755.48|763.95|756.28|763.04|755.37|180
1758980100000|2025-09-27 13:35:00|763.16|755.49|763.86|756.19|763.94|756.27|763.15|755.48|156
1758980400000|2025-09-27 13:40:00|763.85|756.18|765.07|757.4|765.07|757.4|763.82|756.15|135
1758980700000|2025-09-27 13:45:00|765.06|757.39|763.68|756.01|765.4|757.73|763.62|755.95|149
1758981000000|2025-09-27 13:50:00|763.66|755.99|762.83|755.16|763.77|756.1|762.45|754.78|99
1758981300000|2025-09-27 13:55:00|762.84|755.17|762.78|755.11|762.97|755.3|762.46|754.79|188
1758981600000|2025-09-27 14:00:00|762.76|755.09|762.43|754.76|762.97|755.3|762.26|754.59|264
1758981900000|2025-09-27 14:05:00|762.44|754.77|763.15|755.48|763.15|755.48|762.34|754.67|236
1758982200000|2025-09-27 14:10:00|763.16|755.49|763.37|755.7|763.72|756.05|763.16|755.49|231
1758982500000|2025-09-27 14:15:00|763.33|755.66|762.55|754.88|763.46|755.79|761.78|754.11|358
1758982800000|2025-09-27 14:20:00|762.6|754.93|762.22|754.55|763.15|755.48|762.21|754.54|336
1758983100000|2025-09-27 14:25:00|762.23|754.56|762.41|754.74|762.41|754.74|761.62|753.95|295
1758983400000|2025-09-27 14:30:00|762.39|754.72|762.4|754.73|763.31|755.64|761.98|754.31|365
1758983700000|2025-09-27 14:35:00|762.39|754.72|763.51|755.84|763.52|755.85|761.91|754.24|306
1758984000000|2025-09-27 14:40:00|763.52|755.85|762.12|754.45|763.52|755.85|762.09|754.42|212
1758984300000|2025-09-27 14:45:00|762.11|754.44|760.68|753.01|762.11|754.44|760.59|752.92|265
1758984600000|2025-09-27 14:50:00|760.67|753|761.18|753.51|761.18|753.51|760.3|752.63|235
1758984900000|2025-09-27 14:55:00|761.19|753.52|760.53|752.86|761.19|753.52|760.3|752.63|215
1758985200000|2025-09-27 15:00:00|760.52|752.85|758.1|750.43|760.58|752.91|758.02|750.35|283
1758985500000|2025-09-27 15:05:00|758.12|750.45|756.79|749.12|758.21|750.54|756.04|748.37|393
1758985800000|2025-09-27 15:10:00|756.81|749.14|758.17|750.5|758.17|750.5|756.81|749.14|391
1758986100000|2025-09-27 15:15:00|758.19|750.52|759.87|752.2|759.88|752.21|758.19|750.52|379
1758986400000|2025-09-27 15:20:00|759.91|752.24|759.51|751.84|760.51|752.84|759.27|751.6|391
1758986700000|2025-09-27 15:25:00|759.53|751.86|759.82|752.15|760.12|752.45|759.35|751.68|345
1758987000000|2025-09-27 15:30:00|759.79|752.12|760.49|752.82|760.54|752.87|758.78|751.11|325
1758987300000|2025-09-27 15:35:00|760.5|752.83|759.85|752.18|760.83|753.16|759.82|752.15|315
1758987600000|2025-09-27 15:40:00|759.84|752.17|760.27|752.6|760.72|753.05|759.57|751.9|331
1758987900000|2025-09-27 15:45:00|760.29|752.62|762.11|754.44|762.11|754.44|760.19|752.52|373
1758988200000|2025-09-27 15:50:00|762.12|754.45|762.57|754.9|762.6|754.93|761.59|753.92|258
1758988500000|2025-09-27 15:55:00|762.59|754.92|763.51|755.84|764.07|756.4|762.45|754.78|173
1758988800000|2025-09-27 16:00:00|763.56|755.89|762.39|754.72|764.07|756.4|762.29|754.62|238
1758989100000|2025-09-27 16:05:00|762.41|754.74|761.71|754.04|762.7|755.03|761.29|753.62|232
1758989400000|2025-09-27 16:10:00|761.7|754.03|762.1|754.43|762.39|754.72|761.06|753.39|192
1758989700000|2025-09-27 16:15:00|762.09|754.42|761.31|753.64|762.09|754.42|760.58|752.91|308
1758990000000|2025-09-27 16:20:00|761.3|753.63|761.29|753.62|762.02|754.35|760.84|753.17|291
1758990300000|2025-09-27 16:25:00|761.28|753.61|760.65|752.98|761.39|753.72|760.32|752.65|236
1758990600000|2025-09-27 16:30:00|760.6|752.93|760.36|752.69|760.95|753.28|759.57|751.9|324
1758990900000|2025-09-27 16:35:00|760.39|752.72|759.73|752.06|760.87|753.2|759.35|751.68|254
1758991200000|2025-09-27 16:40:00|759.72|752.05|759.69|752.02|760.46|752.79|759.66|751.99|181
1758991500000|2025-09-27 16:45:00|759.7|752.03|759.54|751.87|760.27|752.6|759.54|751.87|179
1758991800000|2025-09-27 16:50:00|759.52|751.85|758.69|751.02|759.52|751.85|758.01|750.34|314
1758992100000|2025-09-27 16:55:00|758.67|751|758.56|750.89|759.14|751.47|758.13|750.46|310
1758992400000|2025-09-27 17:00:00|758.57|750.9|756.4|748.73|758.66|750.99|756.2|748.53|352
1758992700000|2025-09-27 17:05:00|756.44|748.77|757.12|749.45|757.99|750.32|756.41|748.74|352
1758993000000|2025-09-27 17:10:00|757.11|749.44|755.58|747.91|757.11|749.44|755.52|747.85|282
1758993300000|2025-09-27 17:15:00|755.61|747.94|753.96|746.29|755.61|747.94|753.92|746.25|269
1758993600000|2025-09-27 17:20:00|753.97|746.3|754.95|747.28|755.66|747.99|753.74|746.07|294
1758993900000|2025-09-27 17:25:00|754.93|747.26|754.75|747.08|755.44|747.77|753.91|746.24|323
1758994200000|2025-09-27 17:30:00|754.76|747.09|756.91|749.24|757.09|749.42|754.24|746.57|292
1758994500000|2025-09-27 17:35:00|756.92|749.25|756.08|748.41|757.19|749.52|755.88|748.21|209
1758994800000|2025-09-27 17:40:00|756.05|748.38|755.75|748.08|756.36|748.69|755.54|747.87|191
1758995100000|2025-09-27 17:45:00|755.74|748.07|755.43|747.76|755.79|748.12|754.69|747.02|260
1758995400000|2025-09-27 17:50:00|755.44|747.77|756.01|748.34|756.52|748.85|754.88|747.21|226
1758995700000|2025-09-27 17:55:00|756.03|748.36|757.03|749.36|757.41|749.74|756.01|748.34|150
1758996000000|2025-09-27 18:00:00|757.01|749.34|755.9|748.23|757.43|749.76|755.88|748.21|235
1758996300000|2025-09-27 18:05:00|756.06|748.39|755.25|747.58|756.29|748.62|754.84|747.17|257
1758996600000|2025-09-27 18:10:00|755.27|747.6|755.24|747.57|755.9|748.23|755.08|747.41|179
1758996900000|2025-09-27 18:15:00|755.27|747.6|756|748.33|756.36|748.69|754.47|746.8|205
1758997200000|2025-09-27 18:20:00|755.99|748.32|756.19|748.52|756.78|749.11|755.64|747.97|161
1758997500000|2025-09-27 18:25:00|756.18|748.51|756.38|748.71|756.4|748.73|755.58|747.91|161
1758997800000|2025-09-27 18:30:00|756.37|748.7|755.27|747.6|756.84|749.17|754.84|747.17|224
1758998100000|2025-09-27 18:35:00|755.19|747.52|754.99|747.32|755.44|747.77|754.52|746.85|207
1758998400000|2025-09-27 18:40:00|755|747.33|754.71|747.04|755.39|747.72|754.24|746.57|191
1758998700000|2025-09-27 18:45:00|754.72|747.05|755.78|748.11|755.95|748.28|754.53|746.86|215
1758999000000|2025-09-27 18:50:00|755.8|748.13|756.43|748.76|756.45|748.78|755.8|748.13|136
1758999300000|2025-09-27 18:55:00|756.32|748.65|756.95|749.28|756.96|749.29|756.26|748.59|125
1758999600000|2025-09-27 19:00:00|756.96|749.29|756.96|749.29|757.25|749.58|756.81|749.14|130
1758999900000|2025-09-27 19:05:00|756.87|749.2|757.05|749.38|757.21|749.54|756.41|748.74|114
1759000200000|2025-09-27 19:10:00|757.03|749.36|756.53|748.86|757.05|749.38|756.21|748.54|94
1759000500000|2025-09-27 19:15:00|756.48|748.81|757.87|750.2|757.93|750.26|756.08|748.41|142
1759000800000|2025-09-27 19:20:00|757.97|750.3|758.57|750.9|758.57|750.9|757.6|749.93|161
1759001100000|2025-09-27 19:25:00|758.56|750.89|759.46|751.79|759.53|751.86|758.11|750.44|164
1759001400000|2025-09-27 19:30:00|759.52|751.85|759.13|751.46|759.52|751.85|758.19|750.52|140
1759001700000|2025-09-27 19:35:00|759.17|751.5|758.33|750.66|759.17|751.5|758.3|750.63|123
1759002000000|2025-09-27 19:40:00|758.32|750.65|758.78|751.11|758.99|751.32|758.11|750.44|230
1759002300000|2025-09-27 19:45:00|758.82|751.15|759.65|751.98|759.84|752.17|758.56|750.89|186
1759002600000|2025-09-27 19:50:00|759.68|752.01|759.87|752.2|760.01|752.34|759.64|751.97|197
1759002900000|2025-09-27 19:55:00|759.84|752.17|760.05|752.38|760.31|752.64|759.84|752.17|215
1759003200000|2025-09-27 20:00:00|760.12|752.45|761.25|753.58|761.32|753.65|759.83|752.16|255
1759003500000|2025-09-27 20:05:00|761.26|753.59|761.04|753.37|761.37|753.7|760.22|752.55|275
1759003800000|2025-09-27 20:10:00|761.03|753.36|760.96|753.29|761.51|753.84|760.89|753.22|199
1759004100000|2025-09-27 20:15:00|760.92|753.25|760.75|753.08|761.12|753.45|760.42|752.75|185
1759004400000|2025-09-27 20:20:00|760.76|753.09|761.15|753.48|761.19|753.52|760.34|752.67|240
1759004700000|2025-09-27 20:25:00|761.16|753.49|761.09|753.42|761.52|753.85|760.9|753.23|124
1759005000000|2025-09-27 20:30:00|761.08|753.41|761.32|753.65|761.57|753.9|760.33|752.66|193
1759005300000|2025-09-27 20:35:00|761.3|753.63|761.93|754.26|762.48|754.81|761.3|753.63|202
1759005600000|2025-09-27 20:40:00|761.95|754.28|761.39|753.72|762.06|754.39|761.37|753.7|125
1759005900000|2025-09-27 20:45:00|761.38|753.71|760.69|753.02|761.42|753.75|760.49|752.82|109
1759006200000|2025-09-27 20:50:00|760.72|753.05|760.72|753.05|760.79|753.12|760.1|752.43|180
1759006500000|2025-09-27 20:55:00|760.71|753.04|761.2|753.53|761.21|753.54|760.41|752.74|113
1759006800000|2025-09-27 21:00:00|761.26|753.59|761.08|753.41|761.4|753.73|760.85|753.18|100
1759007100000|2025-09-27 21:05:00|761.07|753.4|761.73|754.06|761.74|754.07|760.97|753.3|94
1759007400000|2025-09-27 21:10:00|761.74|754.07|763.13|755.46|763.58|755.91|761.74|754.07|117
1759007700000|2025-09-27 21:15:00|763.14|755.47|762.24|754.57|763.14|755.47|761.96|754.29|190
1759008000000|2025-09-27 21:20:00|762.27|754.6|762.33|754.66|762.78|755.11|762|754.33|102
1759008300000|2025-09-27 21:25:00|762.32|754.65|762.74|755.07|762.84|755.17|762.32|754.65|102
1759008600000|2025-09-27 21:30:00|762.75|755.08|763.2|755.53|763.25|755.58|762.34|754.67|78
1759008900000|2025-09-27 21:35:00|763.22|755.55|763.13|755.46|763.51|755.84|763.09|755.42|71
1759009200000|2025-09-27 21:40:00|763.04|755.37|763.21|755.54|763.29|755.62|762.95|755.28|72
1759009500000|2025-09-27 21:45:00|763.23|755.56|763.52|755.85|763.52|755.85|763.21|755.54|89
1759009800000|2025-09-27 21:50:00|763.53|755.86|764.58|756.91|764.61|756.94|763.53|755.86|82
1759010100000|2025-09-27 21:55:00|764.59|756.92|765.54|757.87|765.73|758.06|764.59|756.92|109
1759010400000|2025-09-27 22:00:00|765.57|757.9|766.09|758.42|766.48|758.81|765.57|757.9|224
1759010700000|2025-09-27 22:05:00|766.13|758.46|766.59|758.92|766.59|758.92|765.89|758.22|186
1759011000000|2025-09-27 22:10:00|766.6|758.93|767.13|759.46|767.13|759.46|766.49|758.82|163
1759011300000|2025-09-27 22:15:00|767.11|759.44|768.08|760.41|768.29|760.62|766.87|759.2|190
1759011600000|2025-09-27 22:20:00|767.99|760.32|769.27|761.6|769.63|761.96|767.89|760.22|179
1759011900000|2025-09-27 22:25:00|769.25|761.58|769.63|761.96|769.91|762.24|769.02|761.35|172
1759012200000|2025-09-27 22:30:00|769.65|761.98|768.95|761.28|769.67|762|768.26|760.59|250
1759012500000|2025-09-27 22:35:00|768.96|761.29|767.83|760.16|768.97|761.3|767.01|759.34|331
1759012800000|2025-09-27 22:40:00|767.86|760.19|766.55|758.88|767.92|760.25|766.49|758.82|340
1759013100000|2025-09-27 22:45:00|766.56|758.89|764.87|757.2|766.7|759.03|764.45|756.78|311
1759013400000|2025-09-27 22:50:00|764.89|757.22|765.52|757.85|765.86|758.19|764.59|756.92|246
1759013700000|2025-09-27 22:55:00|765.5|757.83|765.19|757.52|765.52|757.85|764.95|757.28|167
1759014000000|2025-09-27 23:00:00|765.18|757.51|767.07|759.4|767.46|759.79|765.02|757.35|301
1759014300000|2025-09-27 23:05:00|767.04|759.37|766.09|758.42|767.05|759.38|764.82|757.15|286
1759014600000|2025-09-27 23:10:00|766.07|758.4|766.06|758.39|766.37|758.7|764.58|756.91|314
1759014900000|2025-09-27 23:15:00|766.07|758.4|764.28|756.61|766.46|758.79|763.83|756.16|345
1759015200000|2025-09-27 23:20:00|764.31|756.64|764.61|756.94|764.99|757.32|764.21|756.54|260
1759015500000|2025-09-27 23:25:00|764.59|756.92|765|757.33|765.41|757.74|764.53|756.86|166
1759015800000|2025-09-27 23:30:00|764.98|757.31|764.75|757.08|765.25|757.58|764.68|757.01|242
1759016100000|2025-09-27 23:35:00|764.74|757.07|765.44|757.77|765.63|757.96|764.74|757.07|248
1759016400000|2025-09-27 23:40:00|765.45|757.78|765.42|757.75|765.74|758.07|764.48|756.81|229
1759016700000|2025-09-27 23:45:00|765.43|757.76|765.3|757.63|765.89|758.22|765.08|757.41|250
1759017000000|2025-09-27 23:50:00|765.29|757.62|765.74|758.07|766.79|759.12|765.1|757.43|250
1759017300000|2025-09-27 23:55:00|765.78|758.11|765.71|758.04|765.89|758.22|765.03|757.36|214
1759017600000|2025-09-28 00:00:00|765.69|758.02|765.93|758.26|765.94|758.27|764.91|757.24|359
1759017900000|2025-09-28 00:05:00|765.95|758.28|762.78|755.11|765.95|758.28|762.53|754.86|344
1759018200000|2025-09-28 00:10:00|762.79|755.12|762.67|755|762.9|755.23|761.29|753.62|445
1759018500000|2025-09-28 00:15:00|762.68|755.01|762.93|755.26|763.32|755.65|762.03|754.36|460
1759018800000|2025-09-28 00:20:00|762.94|755.27|764.03|756.36|764.08|756.41|762.74|755.07|390
1759019100000|2025-09-28 00:25:00|764|756.33|765.68|758.01|766.18|758.51|763.89|756.22|451
1759019400000|2025-09-28 00:30:00|765.66|757.99|763.89|756.22|765.94|758.27|763.81|756.14|369
1759019700000|2025-09-28 00:35:00|763.88|756.21|762.05|754.38|764.16|756.49|761.94|754.27|440
1759020000000|2025-09-28 00:40:00|762.07|754.4|763.18|755.51|764.32|756.65|762.04|754.37|422
1759020300000|2025-09-28 00:45:00|763.16|755.49|761.48|753.81|763.32|755.65|761.47|753.8|412
1759020600000|2025-09-28 00:50:00|761.52|753.85|762.25|754.58|762.27|754.6|761.12|753.45|367
1759020900000|2025-09-28 00:55:00|762.24|754.57|761.68|754.01|762.24|754.57|761.23|753.56|341
1759021200000|2025-09-28 01:00:00|761.74|754.07|761.2|753.53|762.12|754.45|760.67|753|418
1759021500000|2025-09-28 01:05:00|761.18|753.51|759.64|751.97|761.19|753.52|759.3|751.63|454
1759021800000|2025-09-28 01:10:00|759.67|752|759.18|751.51|760|752.33|759.17|751.5|328
1759022100000|2025-09-28 01:15:00|759.19|751.52|760.56|752.89|760.59|752.92|759.07|751.4|453
1759022400000|2025-09-28 01:20:00|760.55|752.88|761.09|753.42|761.31|753.64|759.83|752.16|328
1759022700000|2025-09-28 01:25:00|761.08|753.41|759.73|752.06|761.2|753.53|759.73|752.06|277
1759023000000|2025-09-28 01:30:00|759.66|751.99|759.24|751.57|759.92|752.25|758.97|751.3|349
1759023300000|2025-09-28 01:35:00|759.25|751.58|757.04|749.37|759.45|751.78|756.89|749.22|355
1759023600000|2025-09-28 01:40:00|757.06|749.39|756.4|748.73|757.25|749.58|755.68|748.01|234
1759023900000|2025-09-28 01:45:00|756.39|748.72|756.54|748.87|757.21|749.54|755.79|748.12|341
1759024200000|2025-09-28 01:50:00|756.55|748.88|756.95|749.28|757.36|749.69|756.39|748.72|300
1759024500000|2025-09-28 01:55:00|756.96|749.29|756.87|749.2|757.37|749.7|756.62|748.95|177
1759024800000|2025-09-28 02:00:00|756.86|749.19|757.21|749.54|758.07|750.4|756.67|749|277
1759025100000|2025-09-28 02:05:00|757.23|749.56|757.9|750.23|758.67|751|757.23|749.56|224
1759025400000|2025-09-28 02:10:00|757.91|750.24|756.71|749.04|757.92|750.25|756.68|749.01|136
1759025700000|2025-09-28 02:15:00|756.69|749.02|757.7|750.03|758.08|750.41|756.37|748.7|267
1759026000000|2025-09-28 02:20:00|757.71|750.04|758.85|751.18|758.88|751.21|757.49|749.82|265
1759026300000|2025-09-28 02:25:00|758.86|751.19|758.5|750.83|759.32|751.65|758.08|750.41|242
1759026600000|2025-09-28 02:30:00|758.52|750.85|758.5|750.83|759.38|751.71|757.89|750.22|321
1759026900000|2025-09-28 02:35:00|758.51|750.84|758.39|750.72|759.12|751.45|758.28|750.61|261
1759027200000|2025-09-28 02:40:00|758.41|750.74|756.63|748.96|758.41|750.74|756.38|748.71|195
1759027500000|2025-09-28 02:45:00|756.61|748.94|756.27|748.6|756.71|749.04|755.51|747.84|224
1759027800000|2025-09-28 02:50:00|756.26|748.59|757.5|749.83|757.57|749.9|756.26|748.59|214
1759028100000|2025-09-28 02:55:00|757.54|749.87|757.52|749.85|757.88|750.21|757.15|749.48|161
1759028400000|2025-09-28 03:00:00|757.61|749.94|758.95|751.28|758.99|751.32|757.61|749.94|225
1759028700000|2025-09-28 03:05:00|758.99|751.32|758.42|750.75|759.26|751.59|758.09|750.42|200
1759029000000|2025-09-28 03:10:00|758.39|750.72|758.36|750.69|759.05|751.38|758.14|750.47|268
1759029300000|2025-09-28 03:15:00|758.34|750.67|757.22|749.55|759.12|751.45|757.19|749.52|243
1759029600000|2025-09-28 03:20:00|757.1|749.43|758.05|750.38|758.05|750.38|756.78|749.11|234
1759029900000|2025-09-28 03:25:00|758.1|750.43|758.11|750.44|758.52|750.85|758.01|750.34|182
1759030200000|2025-09-28 03:30:00|758.13|750.46|757.04|749.37|758.59|750.92|757|749.33|238
1759030500000|2025-09-28 03:35:00|757.05|749.38|756.6|748.93|757.06|749.39|755.38|747.71|229
1759030800000|2025-09-28 03:40:00|756.61|748.94|756.98|749.31|757.35|749.68|756.39|748.72|222
1759031100000|2025-09-28 03:45:00|756.99|749.32|757.57|749.9|757.99|750.32|756.36|748.69|225
1759031400000|2025-09-28 03:50:00|757.52|749.85|757.77|750.1|757.9|750.23|757.27|749.6|185
1759031700000|2025-09-28 03:55:00|757.79|750.12|757.57|749.9|758.24|750.57|757.34|749.67|176
1759032000000|2025-09-28 04:00:00|757.58|749.91|756.55|748.88|757.69|750.02|756.23|748.56|214
1759032300000|2025-09-28 04:05:00|756.53|748.86|757.13|749.46|757.21|749.54|756.08|748.41|213
1759032600000|2025-09-28 04:10:00|757.12|749.45|755.83|748.16|757.42|749.75|755.8|748.13|128
1759032900000|2025-09-28 04:15:00|755.84|748.17|755.35|747.68|756.89|749.22|755.33|747.66|208
1759033200000|2025-09-28 04:20:00|755.36|747.69|756.46|748.79|756.46|748.79|755.36|747.69|132
1759033500000|2025-09-28 04:25:00|756.48|748.81|755.7|748.03|756.88|749.21|755.54|747.87|232
1759033800000|2025-09-28 04:30:00|755.71|748.04|757.48|749.81|757.78|750.11|755.59|747.92|196
1759034100000|2025-09-28 04:35:00|757.49|749.82|757.61|749.94|757.7|750.03|756.8|749.13|199
1759034400000|2025-09-28 04:40:00|757.63|749.96|758.21|750.54|758.41|750.74|757.63|749.96|84
1759034700000|2025-09-28 04:45:00|758.2|750.53|758.61|750.94|758.61|750.94|758.09|750.42|160
1759035000000|2025-09-28 04:50:00|758.6|750.93|758.35|750.68|759.02|751.35|758.14|750.47|132
1759035300000|2025-09-28 04:55:00|758.34|750.67|758.21|750.54|758.43|750.76|757.31|749.64|160
1759035600000|2025-09-28 05:00:00|758.22|750.55|759.09|751.42|759.5|751.83|757.88|750.21|169
1759035900000|2025-09-28 05:05:00|759.02|751.35|757|749.33|759.02|751.35|756.82|749.15|183
1759036200000|2025-09-28 05:10:00|756.99|749.32|756.64|748.97|757.07|749.4|756.32|748.65|149
1759036500000|2025-09-28 05:15:00|756.66|748.99|758.09|750.42|758.09|750.42|756.61|748.94|232
1759036800000|2025-09-28 05:20:00|758.07|750.4|758.51|750.84|758.87|751.2|758.05|750.38|245
1759037100000|2025-09-28 05:25:00|758.53|750.86|759.73|752.06|759.75|752.08|758.5|750.83|266
1759037400000|2025-09-28 05:30:00|759.72|752.05|759.41|751.74|760.91|753.24|759.41|751.74|258
1759037700000|2025-09-28 05:35:00|759.39|751.72|758.97|751.3|759.39|751.72|758.34|750.67|243
1759038000000|2025-09-28 05:40:00|758.95|751.28|758.2|750.53|758.97|751.3|757.93|750.26|157
1759038300000|2025-09-28 05:45:00|758.19|750.52|756.67|749|758.51|750.84|756.67|749|205
1759038600000|2025-09-28 05:50:00|756.69|749.02|756.75|749.08|757.29|749.62|756.55|748.88|124
1759038900000|2025-09-28 05:55:00|756.74|749.07|757.05|749.38|757.48|749.81|756.69|749.02|102
1759039200000|2025-09-28 06:00:00|757.07|749.4|757.6|749.93|757.63|749.96|756.86|749.19|183
1759039500000|2025-09-28 06:05:00|757.64|749.97|757.81|750.14|757.95|750.28|757.46|749.79|108
1759039800000|2025-09-28 06:10:00|757.8|750.13|756.63|748.96|757.8|750.13|756.54|748.87|107
1759040100000|2025-09-28 06:15:00|756.6|748.93|755.91|748.24|756.65|748.98|755.54|747.87|162
1759040400000|2025-09-28 06:20:00|755.9|748.23|755.22|747.55|756.53|748.86|755.18|747.51|202
1759040700000|2025-09-28 06:25:00|755.23|747.56|752.79|745.12|755.26|747.59|752.57|744.9|329
1759041000000|2025-09-28 06:30:00|752.8|745.13|752.53|744.86|752.83|745.16|751.89|744.22|328
1759041300000|2025-09-28 06:35:00|752.51|744.84|754.69|747.02|754.7|747.03|752.5|744.83|302
1759041600000|2025-09-28 06:40:00|754.87|747.2|754.29|746.62|755.8|748.13|753.56|745.89|317
1759041900000|2025-09-28 06:45:00|754.31|746.64|753.75|746.08|754.7|747.03|753.67|746|228
1759042200000|2025-09-28 06:50:00|753.76|746.09|755.2|747.53|755.22|747.55|753.52|745.85|216
1759042500000|2025-09-28 06:55:00|755.18|747.51|755.85|748.18|755.85|748.18|755.01|747.34|121
1759042800000|2025-09-28 07:00:00|755.84|748.17|754.9|747.23|756.04|748.37|754.69|747.02|122
1759043100000|2025-09-28 07:05:00|754.89|747.22|752.65|744.98|754.89|747.22|752.52|744.85|166
1759043400000|2025-09-28 07:10:00|752.67|745|753.39|745.72|753.73|746.06|752.62|744.95|148
1759043700000|2025-09-28 07:15:00|753.48|745.81|756.27|748.6|756.27|748.6|753.39|745.72|189
1759044000000|2025-09-28 07:20:00|756.2|748.53|755.94|748.27|756.69|749.02|755.75|748.08|249
1759044300000|2025-09-28 07:25:00|755.93|748.26|755.67|748|756.29|748.62|755.39|747.72|243
1759044600000|2025-09-28 07:30:00|755.66|747.99|755.83|748.16|756.4|748.73|754.99|747.32|192
1759044900000|2025-09-28 07:35:00|755.79|748.12|754.64|746.97|756.4|748.73|754.44|746.77|174
1759045200000|2025-09-28 07:40:00|754.63|746.96|755.48|747.81|755.49|747.82|754.23|746.56|173
1759045500000|2025-09-28 07:45:00|755.49|747.82|754.82|747.15|755.53|747.86|754.73|747.06|200
1759045800000|2025-09-28 07:50:00|754.81|747.14|755.87|748.2|756.11|748.44|754.77|747.1|162
1759046100000|2025-09-28 07:55:00|755.85|748.18|756.24|748.57|756.73|749.06|755.41|747.74|150
1759046400000|2025-09-28 08:00:00|756.23|748.56|755.61|747.94|756.66|748.99|755.61|747.94|206
1759046700000|2025-09-28 08:05:00|755.6|747.93|756.38|748.71|756.45|748.78|754.53|746.86|220
1759047000000|2025-09-28 08:10:00|756.39|748.72|755.63|747.96|756.62|748.95|755.62|747.95|219
1759047300000|2025-09-28 08:15:00|755.65|747.98|755.07|747.4|756.38|748.71|755.07|747.4|278
1759047600000|2025-09-28 08:20:00|755.08|747.41|755.31|747.64|755.65|747.98|753.83|746.16|367
1759047900000|2025-09-28 08:25:00|755.3|747.63|754.71|747.04|755.47|747.8|754.52|746.85|389
1759048200000|2025-09-28 08:30:00|754.72|747.05|754.14|746.47|755.31|747.64|753.33|745.66|379
1759048500000|2025-09-28 08:35:00|754.12|746.45|754.18|746.51|754.82|747.15|753.74|746.07|343
1759048800000|2025-09-28 08:40:00|754.19|746.52|754.33|746.66|754.82|747.15|753.74|746.07|241
1759049100000|2025-09-28 08:45:00|754.32|746.65|756.75|749.08|757.16|749.49|754.31|746.64|242
1759049400000|2025-09-28 08:50:00|756.74|749.07|755.77|748.1|756.82|749.15|755.77|748.1|379
1759049700000|2025-09-28 08:55:00|755.75|748.08|754.72|747.05|755.93|748.26|754.59|746.92|317
1759050000000|2025-09-28 09:00:00|754.73|747.06|753.98|746.31|755.38|747.71|753.77|746.1|464
1759050300000|2025-09-28 09:05:00|754.01|746.34|753.16|745.49|754.23|746.56|752.79|745.12|395
1759050600000|2025-09-28 09:10:00|753.2|745.53|752.17|744.5|753.2|745.53|751.95|744.28|592
1759050900000|2025-09-28 09:15:00|752.2|744.53|752.77|745.1|752.79|745.12|751.27|743.6|527
1759051200000|2025-09-28 09:20:00|752.79|745.12|751.77|744.1|752.87|745.2|751.58|743.91|523
1759051500000|2025-09-28 09:25:00|751.76|744.09|752.64|744.97|752.81|745.14|751.72|744.05|570
1759051800000|2025-09-28 09:30:00|752.65|744.98|753.63|745.96|754.22|746.55|752.6|744.93|488
1759052100000|2025-09-28 09:35:00|753.64|745.97|754.6|746.93|754.62|746.95|753.22|745.55|449
1759052400000|2025-09-28 09:40:00|754.62|746.95|755.07|747.4|755.6|747.93|754.43|746.76|409
1759052700000|2025-09-28 09:45:00|755.06|747.39|752.48|744.81|755.09|747.42|752.47|744.8|407
1759053000000|2025-09-28 09:50:00|752.47|744.8|752.49|744.82|753.28|745.61|752.33|744.66|389
1759053300000|2025-09-28 09:55:00|752.51|744.84|752.1|744.43|752.86|745.19|752.1|744.43|228
1759053600000|2025-09-28 10:00:00|752.07|744.4|749.63|741.96|752.1|744.43|749.29|741.62|333
1759053900000|2025-09-28 10:05:00|749.62|741.95|750.16|742.49|750.28|742.61|749.02|741.35|350
1759054200000|2025-09-28 10:10:00|750.19|742.52|750.88|743.21|750.89|743.22|749.84|742.17|218
1759054500000|2025-09-28 10:15:00|750.84|743.17|751.7|744.03|751.77|744.1|750.83|743.16|282
1759054800000|2025-09-28 10:20:00|751.73|744.06|751.64|743.97|752.08|744.41|751.56|743.89|187
1759055100000|2025-09-28 10:25:00|751.62|743.95|752.01|744.34|752.23|744.56|751.53|743.86|254
1759055400000|2025-09-28 10:30:00|752.02|744.35|752.91|745.24|753.2|745.53|752.02|744.35|319
1759055700000|2025-09-28 10:35:00|752.83|745.16|753.98|746.31|753.99|746.32|752.18|744.51|314
1759056000000|2025-09-28 10:40:00|754|746.33|754.4|746.73|754.74|747.07|753.87|746.2|289
1759056300000|2025-09-28 10:45:00|754.41|746.74|754.04|746.37|754.85|747.18|753.4|745.73|361
1759056600000|2025-09-28 10:50:00|754.05|746.38|754.09|746.42|754.24|746.57|753.85|746.18|223
1759056900000|2025-09-28 10:55:00|754.07|746.4|754.34|746.67|754.83|747.16|753.89|746.22|188
1759057200000|2025-09-28 11:00:00|754.37|746.7|754.43|746.76|754.43|746.76|753.68|746.01|253
1759057500000|2025-09-28 11:05:00|754.42|746.75|754.14|746.47|754.51|746.84|753.56|745.89|303
1759057800000|2025-09-28 11:10:00|754.13|746.46|753.96|746.29|754.14|746.47|753.66|745.99|180
1759058100000|2025-09-28 11:15:00|753.94|746.27|753.9|746.23|754.24|746.57|753.46|745.79|319
1759058400000|2025-09-28 11:20:00|753.91|746.24|753.02|745.35|754.28|746.61|752.59|744.92|437
1759058700000|2025-09-28 11:25:00|752.97|745.3|751.71|744.04|753.13|745.46|751.58|743.91|355
1759059000000|2025-09-28 11:30:00|751.75|744.08|752.71|745.04|753.97|746.3|751.7|744.03|390
1759059300000|2025-09-28 11:35:00|752.72|745.05|750.84|743.17|752.9|745.23|750.18|742.51|385
1759059600000|2025-09-28 11:40:00|750.9|743.23|751.41|743.74|751.85|744.18|750.9|743.23|330
1759059900000|2025-09-28 11:45:00|751.4|743.73|750.45|742.78|751.43|743.76|750.2|742.53|430
1759060200000|2025-09-28 11:50:00|750.44|742.77|751.47|743.8|751.68|744.01|750.28|742.61|238
1759060500000|2025-09-28 11:55:00|751.49|743.82|752.9|745.23|753.11|745.44|751.48|743.81|270
1759060800000|2025-09-28 12:00:00|752.91|745.24|750.86|743.19|752.99|745.32|750.58|742.91|430
1759061100000|2025-09-28 12:05:00|750.84|743.17|749.5|741.83|750.86|743.19|749.03|741.36|483
1759061400000|2025-09-28 12:10:00|749.54|741.87|749.83|742.16|750.91|743.24|749.36|741.69|391
1759061700000|2025-09-28 12:15:00|749.84|742.17|748.7|741.03|749.98|742.31|748.35|740.68|429
1759062000000|2025-09-28 12:20:00|748.71|741.04|748.8|741.13|749.35|741.68|748.18|740.51|349
1759062300000|2025-09-28 12:25:00|748.82|741.15|748.83|741.16|749.47|741.8|748.51|740.84|304
1759062600000|2025-09-28 12:30:00|748.82|741.15|747.33|739.66|748.87|741.2|747|739.33|339
1759062900000|2025-09-28 12:35:00|747.34|739.67|747.14|739.47|747.77|740.1|746.63|738.96|496
1759063200000|2025-09-28 12:40:00|747.12|739.45|745.96|738.29|747.14|739.47|744.97|737.3|563
1759063500000|2025-09-28 12:45:00|745.97|738.3|745.49|737.82|746.3|738.63|744.95|737.28|614
1759063800000|2025-09-28 12:50:00|745.5|737.83|748.07|740.4|748.07|740.4|745.44|737.77|391
1759064100000|2025-09-28 12:55:00|748.06|740.39|746.46|738.79|748.25|740.58|746.31|738.64|323
1759064400000|2025-09-28 13:00:00|746.48|738.81|747.02|739.35|747.36|739.69|745.52|737.85|501
1759064700000|2025-09-28 13:05:00|747.06|739.39|748.62|740.95|748.62|740.95|747.06|739.39|365
1759065000000|2025-09-28 13:10:00|748.63|740.96|748.67|741|750.29|742.62|748.01|740.34|298
1759065300000|2025-09-28 13:15:00|748.62|740.95|751.31|743.64|751.31|743.64|747.99|740.32|425
1759065600000|2025-09-28 13:20:00|751.29|743.62|752.67|745|752.87|745.2|751.12|743.45|478
1759065900000|2025-09-28 13:25:00|752.66|744.99|751.97|744.3|752.98|745.31|751.42|743.75|375
1759066200000|2025-09-28 13:30:00|751.96|744.29|752.94|745.27|752.94|745.27|751.39|743.72|405
1759066500000|2025-09-28 13:35:00|752.95|745.28|753.35|745.68|753.71|746.04|752.95|745.28|296
1759066800000|2025-09-28 13:40:00|753.34|745.67|753.32|745.65|753.72|746.05|752.32|744.65|357
1759067100000|2025-09-28 13:45:00|753.35|745.68|752.72|745.05|753.42|745.75|752.12|744.45|495
1759067400000|2025-09-28 13:50:00|752.62|744.95|753.86|746.19|754.09|746.42|752.52|744.85|334
1759067700000|2025-09-28 13:55:00|753.88|746.21|756.55|748.88|757.81|750.14|753.88|746.21|515
1759068000000|2025-09-28 14:00:00|756.58|748.91|754.92|747.25|756.87|749.2|754.79|747.12|401
1759068300000|2025-09-28 14:05:00|754.93|747.26|754.65|746.98|755.42|747.75|754.45|746.78|454
1759068600000|2025-09-28 14:10:00|754.64|746.97|754.63|746.96|755.31|747.64|753.92|746.25|265
1759068900000|2025-09-28 14:15:00|754.61|746.94|755.86|748.19|755.91|748.24|754.26|746.59|382
1759069200000|2025-09-28 14:20:00|755.87|748.2|756.81|749.14|756.99|749.32|755.87|748.2|256
1759069500000|2025-09-28 14:25:00|756.82|749.15|756.85|749.18|757.73|750.06|756.5|748.83|380
1759069800000|2025-09-28 14:30:00|756.88|749.21|756.97|749.3|757.06|749.39|756.5|748.83|261
1759070100000|2025-09-28 14:35:00|756.98|749.31|756.39|748.72|757.07|749.4|756.34|748.67|280
1759070400000|2025-09-28 14:40:00|756.4|748.73|756.8|749.13|756.89|749.22|756.37|748.7|307
1759070700000|2025-09-28 14:45:00|756.84|749.17|756.87|749.2|757.21|749.54|756.19|748.52|259
1759071000000|2025-09-28 14:50:00|756.88|749.21|757.02|749.35|757.98|750.31|756.66|748.99|407
1759071300000|2025-09-28 14:55:00|757.01|749.34|757.32|749.65|757.51|749.84|756.62|748.95|397
1759071600000|2025-09-28 15:00:00|757.34|749.67|759.09|751.42|759.17|751.5|756.97|749.3|361
1759071900000|2025-09-28 15:05:00|759.05|751.38|758.05|750.38|759.27|751.6|757.67|750|462
1759072200000|2025-09-28 15:10:00|758.04|750.37|757.94|750.27|758.06|750.39|756.85|749.18|414
1759072500000|2025-09-28 15:15:00|757.95|750.28|757.99|750.32|758.33|750.66|757.32|749.65|383
1759072800000|2025-09-28 15:20:00|757.98|750.31|757.05|749.38|757.98|750.31|756.99|749.32|321
1759073100000|2025-09-28 15:25:00|757.09|749.42|757.37|749.7|757.76|750.09|756.95|749.28|354
1759073400000|2025-09-28 15:30:00|757.38|749.71|757.62|749.95|757.84|750.17|757.11|749.44|287
1759073700000|2025-09-28 15:35:00|757.64|749.97|756.03|748.36|757.64|749.97|755.98|748.31|181
1759074000000|2025-09-28 15:40:00|756.04|748.37|757.04|749.37|757.19|749.52|755.93|748.26|356
1759074300000|2025-09-28 15:45:00|757.08|749.41|758.06|750.39|758.08|750.41|756.46|748.79|326
1759074600000|2025-09-28 15:50:00|758.08|750.41|757.98|750.31|758.13|750.46|757.32|749.65|259
1759074900000|2025-09-28 15:55:00|757.97|750.3|758.07|750.4|758.17|750.5|757.41|749.74|219
1759075200000|2025-09-28 16:00:00|758.08|750.41|760.41|752.74|760.62|752.95|758.07|750.4|390
1759075500000|2025-09-28 16:05:00|760.42|752.75|761.62|753.95|764.23|756.56|760.34|752.67|599
1759075800000|2025-09-28 16:10:00|761.64|753.97|761.22|753.55|761.8|754.13|760.52|752.85|504
1759076100000|2025-09-28 16:15:00|761.21|753.54|759.25|751.58|761.43|753.76|759.17|751.5|525
1759076400000|2025-09-28 16:20:00|759.24|751.57|760.94|753.27|761.76|754.09|759.13|751.46|403
1759076700000|2025-09-28 16:25:00|760.95|753.28|760.15|752.48|761.52|753.85|760.15|752.48|458
1759077000000|2025-09-28 16:30:00|760.17|752.5|758.98|751.31|760.53|752.86|758.97|751.3|361
1759077300000|2025-09-28 16:35:00|758.94|751.27|757.71|750.04|758.96|751.29|757.46|749.79|308
1759077600000|2025-09-28 16:40:00|757.7|750.03|758.54|750.87|758.9|751.23|757.67|750|208
1759077900000|2025-09-28 16:45:00|758.53|750.86|758.76|751.09|759.68|752.01|758.44|750.77|307
1759078200000|2025-09-28 16:50:00|758.74|751.07|759.19|751.52|759.26|751.59|758.26|750.59|318
1759078500000|2025-09-28 16:55:00|759.18|751.51|759.8|752.13|759.82|752.15|759.06|751.39|230
1759078800000|2025-09-28 17:00:00|759.79|752.12|760.13|752.46|760.2|752.53|759.38|751.71|290
1759079100000|2025-09-28 17:05:00|760.09|752.42|761.85|754.18|762.22|754.55|760.03|752.36|449
1759079400000|2025-09-28 17:10:00|761.86|754.19|762.54|754.87|762.75|755.08|761.61|753.94|434
1759079700000|2025-09-28 17:15:00|762.53|754.86|761.04|753.37|762.55|754.88|760.29|752.62|394
1759080000000|2025-09-28 17:20:00|761.05|753.38|758.47|750.8|761.15|753.48|758.43|750.76|384
1759080300000|2025-09-28 17:25:00|758.5|750.83|760.61|752.94|761.07|753.4|758.1|750.43|357
1759080600000|2025-09-28 17:30:00|760.62|752.95|760.49|752.82|761.29|753.62|760.19|752.52|344
1759080900000|2025-09-28 17:35:00|760.5|752.83|762.46|754.79|762.48|754.81|760.49|752.82|366
1759081200000|2025-09-28 17:40:00|762.48|754.81|763.07|755.4|763.6|755.93|762.25|754.58|404
1759081500000|2025-09-28 17:45:00|763.11|755.44|762.2|754.53|764.09|756.42|762.08|754.41|344
1759081800000|2025-09-28 17:50:00|762.21|754.54|761.49|753.82|762.65|754.98|761.38|753.71|361
1759082100000|2025-09-28 17:55:00|761.48|753.81|761.2|753.53|761.99|754.32|761.1|753.43|222
1759082400000|2025-09-28 18:00:00|761.21|753.54|761.44|753.77|762.05|754.38|761.21|753.54|312
1759082700000|2025-09-28 18:05:00|761.39|753.72|760.63|752.96|761.6|753.93|760.54|752.87|322
1759083000000|2025-09-28 18:10:00|760.62|752.95|761|753.33|761.23|753.56|760.53|752.86|323
1759083300000|2025-09-28 18:15:00|761.02|753.35|761.04|753.37|761.39|753.72|760.66|752.99|349
1759083600000|2025-09-28 18:20:00|761.05|753.38|760.63|752.96|761.41|753.74|760.45|752.78|230
1759083900000|2025-09-28 18:25:00|760.64|752.97|760.73|753.06|761.18|753.51|760.64|752.97|204
1759084200000|2025-09-28 18:30:00|760.71|753.04|761.16|753.49|761.21|753.54|760.55|752.88|235
1759084500000|2025-09-28 18:35:00|761.17|753.5|761.5|753.83|761.53|753.86|760.93|753.26|226
1759084800000|2025-09-28 18:40:00|761.49|753.82|761.67|754|761.75|754.08|761.17|753.5|166
1759085100000|2025-09-28 18:45:00|761.69|754.02|761.89|754.22|762.33|754.66|761.47|753.8|229
1759085400000|2025-09-28 18:50:00|761.88|754.21|762.63|754.96|762.65|754.98|761.39|753.72|216
1759085700000|2025-09-28 18:55:00|762.64|754.97|763.27|755.6|763.27|755.6|762.37|754.7|204
1759086000000|2025-09-28 19:00:00|763.28|755.61|763.86|756.19|763.86|756.19|763.28|755.61|217
1759086300000|2025-09-28 19:05:00|763.89|756.22|762.35|754.68|764.39|756.72|762.26|754.59|196
1759086600000|2025-09-28 19:10:00|762.34|754.67|761.39|753.72|762.36|754.69|761.24|753.57|213
1759086900000|2025-09-28 19:15:00|761.38|753.71|761.87|754.2|761.93|754.26|760.67|753|275
1759087200000|2025-09-28 19:20:00|761.89|754.22|762.42|754.75|762.62|754.95|761.89|754.22|221
1759087500000|2025-09-28 19:25:00|762.4|754.73|762.54|754.87|762.68|755.01|762.3|754.63|174
1759087800000|2025-09-28 19:30:00|762.57|754.9|763.58|755.91|763.65|755.98|762.43|754.76|221
1759088100000|2025-09-28 19:35:00|763.59|755.92|763.29|755.62|763.59|755.92|762.62|754.95|164
1759088400000|2025-09-28 19:40:00|763.24|755.57|763.07|755.4|763.28|755.61|762.65|754.98|154
1759088700000|2025-09-28 19:45:00|763.08|755.41|764.03|756.36|764.06|756.39|763.06|755.39|185
1759089000000|2025-09-28 19:50:00|764.01|756.34|766.93|752.26|767.04|756.34|763.06|751.63|240
1759089300000|2025-09-28 19:55:00|766.9|752.23|767.31|752.64|767.32|752.65|766.55|751.88|159
1759089600000|2025-09-28 20:00:00|767.32|752.65|767.62|752.95|767.71|753.04|767.05|752.38|208
1759089900000|2025-09-28 20:05:00|767.63|752.96|767.44|752.77|767.63|752.96|766.75|752.08|240
1759090200000|2025-09-28 20:10:00|767.42|752.75|767.42|752.75|767.59|752.92|767.11|752.44|217
1759090500000|2025-09-28 20:15:00|767.43|752.76|768.41|753.74|768.42|753.75|767|752.33|211
1759090800000|2025-09-28 20:20:00|768.4|753.73|769.58|754.91|769.83|755.16|768.36|753.69|244
1759091100000|2025-09-28 20:25:00|769.59|754.92|769.94|755.27|770.28|755.61|769.51|754.84|182
1759091400000|2025-09-28 20:30:00|769.95|755.28|770.2|755.53|770.55|755.88|769.69|755.02|338
1759091700000|2025-09-28 20:35:00|770.18|755.51|772.32|757.65|772.42|757.75|770.11|755.44|407
1759092000000|2025-09-28 20:40:00|772.31|757.64|771.06|756.39|772.41|757.74|771.06|756.39|343
1759092300000|2025-09-28 20:45:00|771.05|756.38|771.15|756.48|771.71|757.04|770.95|756.28|295
1759092600000|2025-09-28 20:50:00|771.21|756.54|770.85|756.18|771.61|756.94|770.42|755.75|302
1759092900000|2025-09-28 20:55:00|770.84|756.17|769.95|755.28|770.85|756.18|769.85|755.18|312
1759093200000|2025-09-28 21:00:00|769.98|755.31|770.89|756.22|770.97|756.3|769.86|755.19|243
1759093500000|2025-09-28 21:05:00|770.9|756.23|768.65|760.98|771.12|760.98|767.49|756.22|271
1759093800000|2025-09-28 21:10:00|768.62|760.95|767.26|759.59|768.99|761.32|767.26|759.59|255
1759094100000|2025-09-28 21:15:00|767.25|759.58|767.26|759.59|767.57|759.9|766.74|759.07|315
1759094400000|2025-09-28 21:20:00|767.27|759.6|767.62|759.95|768.24|760.57|767.26|759.59|183
1759094700000|2025-09-28 21:25:00|767.65|759.98|766.34|758.67|767.79|760.12|766.34|758.67|212
1759095000000|2025-09-28 21:30:00|766.29|758.62|765.22|757.55|766.34|758.67|764.98|757.31|196
1759095300000|2025-09-28 21:35:00|765.24|757.57|764.84|757.17|765.29|757.62|764.79|757.12|106
1759095600000|2025-09-28 21:40:00|764.75|757.08|765.17|757.5|765.29|757.62|764.75|757.08|110
1759095900000|2025-09-28 21:45:00|765.18|757.51|764.59|756.92|765.18|757.51|764.54|756.87|107
1759096200000|2025-09-28 21:50:00|764.62|756.95|765.29|757.62|765.29|757.62|764.62|756.95|76
1759096500000|2025-09-28 21:55:00|765.3|757.63|766.79|759.12|766.79|759.12|765.3|757.63|172
1759096800000|2025-09-28 22:00:00|766.49|758.82|768.3|760.63|768.99|761.32|766.49|758.82|366
1759097100000|2025-09-28 22:05:00|768.25|760.58|775.47|767.8|776.2|768.53|768.25|760.58|820
1759097400000|2025-09-28 22:10:00|775.44|767.77|773.34|765.67|775.87|768.2|773.09|765.42|643
1759097700000|2025-09-28 22:15:00|773.35|765.68|775.14|767.47|776.41|768.74|773.04|765.37|601
1759098000000|2025-09-28 22:20:00|775.06|767.39|776.28|768.61|776.93|769.26|775.04|767.37|555
1759098300000|2025-09-28 22:25:00|776.27|768.6|775.24|767.57|776.33|768.66|774.88|767.21|476
1759098600000|2025-09-28 22:30:00|775.29|767.62|776.39|768.72|777.65|769.98|775.14|767.47|501
1759098900000|2025-09-28 22:35:00|776.34|768.67|776.05|768.38|776.54|768.87|775.88|768.21|431
1759099200000|2025-09-28 22:40:00|776.09|768.42|777.94|770.27|778.04|770.37|776.08|768.41|399
1759099500000|2025-09-28 22:45:00|777.95|770.28|779.16|771.49|779.69|772.02|777.44|769.77|563
1759099800000|2025-09-28 22:50:00|779.2|771.53|779.44|771.77|780.69|773.02|779.19|771.52|487
1759100100000|2025-09-28 22:55:00|779.42|771.75|779.45|771.78|779.78|772.11|778.14|770.47|402
1759100400000|2025-09-28 23:00:00|779.49|771.82|780.94|773.27|781.04|773.37|779.49|771.82|665
1759100700000|2025-09-28 23:05:00|780.97|773.3|780.58|772.91|781.09|773.42|779.24|771.57|511
1759101000000|2025-09-28 23:10:00|780.57|772.9|779.52|771.85|780.67|773|778.5|770.83|520
1759101300000|2025-09-28 23:15:00|779.56|771.89|778.27|770.6|779.56|771.89|777.87|770.2|525
1759101600000|2025-09-28 23:20:00|778.32|770.65|777.88|770.21|779.64|771.97|777.77|770.1|472
1759101900000|2025-09-28 23:25:00|777.9|770.23|778.24|770.57|778.74|771.07|777.82|770.15|384
1759102200000|2025-09-28 23:30:00|778.21|770.54|778.35|770.68|778.84|771.17|777.77|770.1|386
1759102500000|2025-09-28 23:35:00|778.36|770.69|777.83|770.16|778.57|770.9|777.74|770.07|327
1759102800000|2025-09-28 23:40:00|777.81|770.14|779.59|771.92|780.16|772.49|777.81|770.14|281
1759103100000|2025-09-28 23:45:00|779.49|771.82|778.69|771.02|779.71|772.04|778.69|771.02|409
1759103400000|2025-09-28 23:50:00|778.71|771.04|778.93|771.26|779.53|771.86|778.56|770.89|403
1759103700000|2025-09-28 23:55:00|778.92|771.25|779.19|771.52|779.43|771.76|778.06|770.39|335
1759104000000|2025-09-29 00:00:00|779.16|771.49|779.79|772.12|780.22|772.55|778.57|770.9|560
1759104300000|2025-09-29 00:05:00|779.84|772.17|778.87|771.2|779.89|772.22|778.09|770.42|382
1759104600000|2025-09-29 00:10:00|778.94|771.27|777.04|769.37|779.23|771.56|776.59|768.92|411
1759104900000|2025-09-29 00:15:00|777.05|769.38|775.5|767.83|777.16|769.49|775.19|767.52|393
1759105200000|2025-09-29 00:20:00|775.44|767.77|778.09|770.42|778.29|770.62|775.19|767.52|451
1759105500000|2025-09-29 00:25:00|778.14|770.47|777.19|769.52|778.74|771.07|777.09|769.42|419
1759105800000|2025-09-29 00:30:00|777.22|769.55|775.82|768.15|777.25|769.58|775.19|767.52|491
1759106100000|2025-09-29 00:35:00|775.79|768.12|775.84|768.17|776.26|768.59|775.19|767.52|382
1759106400000|2025-09-29 00:40:00|775.82|768.15|776.34|768.67|776.59|768.92|775.24|767.57|267
1759106700000|2025-09-29 00:45:00|776.29|768.62|776.4|768.73|778.34|770.67|776.19|768.52|349
1759107000000|2025-09-29 00:50:00|776.39|768.72|775.82|768.15|776.63|768.96|775.49|767.82|382
1759107300000|2025-09-29 00:55:00|775.8|768.13|776.04|768.37|776.08|768.41|775.49|767.82|287
1759107600000|2025-09-29 01:00:00|776.02|768.35|774.68|767.01|776.07|768.4|774.04|766.37|274
1759107900000|2025-09-29 01:05:00|774.69|767.02|774.97|767.3|776.49|768.82|774.64|766.97|240
1759108200000|2025-09-29 01:10:00|774.94|767.27|774.61|766.94|775.54|767.87|774.54|766.87|352
1759108500000|2025-09-29 01:15:00|774.59|766.92|774.48|766.81|776|768.33|773.69|766.02|614
1759108800000|2025-09-29 01:20:00|774.53|766.86|774.14|766.47|775.14|767.47|774.02|766.35|497
1759109100000|2025-09-29 01:25:00|774.09|766.42|773.41|765.74|774.52|766.85|772.99|765.32|461
1759109400000|2025-09-29 01:30:00|773.43|765.76|774.71|767.04|774.72|767.05|772.99|765.32|462
1759109700000|2025-09-29 01:35:00|774.6|766.93|774.36|766.69|774.86|767.19|773.59|765.92|401
1759110000000|2025-09-29 01:40:00|774.39|766.72|775.03|767.36|775.19|767.52|774.29|766.62|321
1759110300000|2025-09-29 01:45:00|775.04|767.37|774.64|766.97|775.21|767.54|774.29|766.62|451
1759110600000|2025-09-29 01:50:00|774.62|766.95|774.2|766.53|775.03|767.36|773.99|766.32|490
1759110900000|2025-09-29 01:55:00|774.21|766.54|772.85|765.18|774.46|766.79|772.54|764.87|462
1759111200000|2025-09-29 02:00:00|772.84|765.17|772.72|765.05|773.15|765.48|771.79|764.12|470
1759111500000|2025-09-29 02:05:00|772.74|765.07|773.47|765.8|773.57|765.9|771.89|764.22|386
1759111800000|2025-09-29 02:10:00|773.45|765.78|774.79|767.12|774.97|767.3|772.79|765.12|379
1759112100000|2025-09-29 02:15:00|774.64|766.97|774.52|766.85|775.15|767.48|773.79|766.12|341
1759112400000|2025-09-29 02:20:00|774.49|766.82|775.89|768.22|776.66|768.99|774.09|766.42|414
1759112700000|2025-09-29 02:25:00|775.91|768.24|776.84|769.17|777.75|770.08|775.69|768.02|355
1759113000000|2025-09-29 02:30:00|776.81|769.14|774.97|767.3|777.14|769.47|774.97|767.3|509
1759113300000|2025-09-29 02:35:00|774.85|767.18|774.24|766.57|775.27|767.6|773.89|766.22|505
1759113600000|2025-09-29 02:40:00|774.2|766.53|773.51|765.84|774.35|766.68|773.39|765.72|466
1759113900000|2025-09-29 02:45:00|773.53|765.86|773.61|765.94|774.37|766.7|773.19|765.52|447
1759114200000|2025-09-29 02:50:00|773.64|765.97|774.12|766.45|774.25|766.58|773.18|765.51|540
1759114500000|2025-09-29 02:55:00|774.11|766.44|775.04|767.37|775.09|767.42|773.99|766.32|371
1759114800000|2025-09-29 03:00:00|775.09|767.42|773.84|766.17|775.14|767.47|773.84|766.17|293
1759115100000|2025-09-29 03:05:00|773.79|766.12|773.24|765.57|773.84|766.17|772.4|764.73|235
1759115400000|2025-09-29 03:10:00|773.29|765.62|772.79|765.12|774.29|766.62|772.74|765.07|230
1759115700000|2025-09-29 03:15:00|772.77|765.1|773.14|765.47|773.99|766.32|772.44|764.77|313
1759116000000|2025-09-29 03:20:00|773.16|765.49|773.94|766.27|773.95|766.28|772.79|765.12|502
1759116300000|2025-09-29 03:25:00|773.95|766.28|774.59|766.92|774.59|766.92|773.69|766.02|308
1759116600000|2025-09-29 03:30:00|774.58|766.91|774.05|766.38|775.12|767.45|773.91|766.24|314
1759116900000|2025-09-29 03:35:00|774.08|766.41|774.28|766.61|774.44|766.77|773.59|765.92|422
1759117200000|2025-09-29 03:40:00|774.29|766.62|775.23|767.56|775.28|767.61|774.09|766.42|426
1759117500000|2025-09-29 03:45:00|775.25|767.58|775.89|768.22|776.14|768.47|775.1|767.43|344
1759117800000|2025-09-29 03:50:00|775.91|768.24|775.13|767.46|777.02|769.35|775.09|767.42|452
1759118100000|2025-09-29 03:55:00|775.14|767.47|776.14|768.47|776.34|768.67|775.09|767.42|264
1759118400000|2025-09-29 04:00:00|776.31|768.64|775.75|768.08|776.68|769.01|775.15|767.48|420
1759118700000|2025-09-29 04:05:00|775.78|768.11|775.33|767.66|776.26|768.59|775.15|767.48|384
1759119000000|2025-09-29 04:10:00|775.21|767.54|774.25|766.58|775.36|767.69|773.58|765.91|317
1759119300000|2025-09-29 04:15:00|774.26|766.59|774.61|766.94|774.61|766.94|773.35|765.68|243
1759119600000|2025-09-29 04:20:00|774.6|766.93|773.22|765.55|774.94|767.27|773.09|765.42|314
1759119900000|2025-09-29 04:25:00|773.15|765.48|772.14|764.47|773.22|765.55|771.87|764.2|244
1759120200000|2025-09-29 04:30:00|772.2|764.53|772.79|765.12|772.89|765.22|771.13|763.46|300
1759120500000|2025-09-29 04:35:00|772.74|765.07|774.39|766.72|774.52|766.85|772.69|765.02|224
1759120800000|2025-09-29 04:40:00|774.41|766.74|774.35|766.68|775.01|767.34|773.89|766.22|231
1759121100000|2025-09-29 04:45:00|774.36|766.69|774.11|766.44|774.55|766.88|773.19|765.52|284
1759121400000|2025-09-29 04:50:00|774.15|766.48|774.02|766.35|774.42|766.75|773.36|765.69|265
1759121700000|2025-09-29 04:55:00|774.1|766.43|773.52|765.85|774.2|766.53|773.39|765.72|220
1759122000000|2025-09-29 05:00:00|773.45|765.78|771.44|763.77|773.91|766.24|771.29|763.62|322
1759122300000|2025-09-29 05:05:00|771.4|763.73|770.21|762.54|771.47|763.8|769.29|761.62|403
1759122600000|2025-09-29 05:10:00|770.16|762.49|770.89|763.22|771.01|763.34|769.99|762.32|263
1759122900000|2025-09-29 05:15:00|770.9|763.23|770.46|762.79|770.96|763.29|769.47|761.8|555
1759123200000|2025-09-29 05:20:00|770.44|762.77|770.39|762.72|770.99|763.32|769.89|762.22|352
1759123500000|2025-09-29 05:25:00|770.44|762.77|771.59|763.92|771.67|764|770.44|762.77|291
1759123800000|2025-09-29 05:30:00|771.54|763.87|772.39|764.72|772.55|764.88|771.1|763.43|285
1759124100000|2025-09-29 05:35:00|772.35|764.68|773.28|765.61|773.28|765.61|772.19|764.52|216
1759124400000|2025-09-29 05:40:00|773.26|765.59|773.35|765.68|773.37|765.7|772.05|764.38|226
1759124700000|2025-09-29 05:45:00|773.37|765.7|774.39|766.72|774.44|766.77|773.35|765.68|215
1759125000000|2025-09-29 05:50:00|774.44|766.77|774.12|766.45|774.77|767.1|774.02|766.35|290
1759125300000|2025-09-29 05:55:00|774.17|766.5|774.24|766.57|774.45|766.78|773.89|766.22|246
1759125600000|2025-09-29 06:00:00|774.22|766.55|772.7|765.03|774.39|766.72|772.52|764.85|260
1759125900000|2025-09-29 06:05:00|772.72|765.05|773.16|765.49|773.79|766.12|772.69|765.02|357
1759126200000|2025-09-29 06:10:00|773.1|765.43|771.14|763.47|773.16|765.49|770.69|763.02|436
1759126500000|2025-09-29 06:15:00|771.16|763.49|772.78|765.11|772.79|765.12|770.19|762.52|440
1759126800000|2025-09-29 06:20:00|772.84|765.17|771.1|763.43|773.09|765.42|770.99|763.32|436
1759127100000|2025-09-29 06:25:00|771.08|763.41|770.39|762.72|771.14|763.47|770.19|762.52|320
1759127400000|2025-09-29 06:30:00|770.4|762.73|770.52|762.85|771.34|763.67|769.97|762.3|316
1759127700000|2025-09-29 06:35:00|770.53|762.86|771.69|764.02|771.69|764.02|770.32|762.65|392
1759128000000|2025-09-29 06:40:00|771.74|764.07|771.42|763.75|771.94|764.27|771.39|763.72|320
1759128300000|2025-09-29 06:45:00|771.48|763.81|771.81|764.14|771.83|764.16|770.49|762.82|326
1759128600000|2025-09-29 06:50:00|771.78|764.11|770.99|763.32|771.81|764.14|770.49|762.82|366
1759128900000|2025-09-29 06:55:00|770.97|763.3|769.4|761.73|770.97|763.3|769.34|761.67|269
1759129200000|2025-09-29 07:00:00|769.38|761.71|769.4|761.73|769.84|762.17|769.17|761.5|354
1759129500000|2025-09-29 07:05:00|769.41|761.74|769.02|761.35|769.59|761.92|768.77|761.1|288
1759129800000|2025-09-29 07:10:00|769.04|761.37|769.17|761.5|769.86|762.19|768.99|761.32|324
1759130100000|2025-09-29 07:15:00|769.2|761.53|768.49|760.82|769.25|761.58|767.18|759.51|412
1759130400000|2025-09-29 07:20:00|768.44|760.77|768.44|760.77|769.19|761.52|768.24|760.57|214
1759130700000|2025-09-29 07:25:00|768.39|760.72|769.55|761.88|769.69|762.02|767.84|760.17|353
1759131000000|2025-09-29 07:30:00|769.45|761.78|771.45|763.78|771.59|763.92|769.29|761.62|536
1759131300000|2025-09-29 07:35:00|771.39|763.72|772.66|764.99|773.64|765.97|771.29|763.62|384
1759131600000|2025-09-29 07:40:00|772.72|765.05|772.22|764.55|773.13|765.46|771.89|764.22|482
1759131900000|2025-09-29 07:45:00|772.19|764.52|771.8|764.13|773.23|765.56|771.72|764.05|510
1759132200000|2025-09-29 07:50:00|771.87|764.2|771.65|763.98|772.13|764.46|771.49|763.82|365
1759132500000|2025-09-29 07:55:00|771.64|763.97|771.29|763.62|771.72|764.05|770.79|763.12|327
1759132800000|2025-09-29 08:00:00|771.34|763.67|771.27|763.6|772.48|764.81|770.69|763.02|477
1759133100000|2025-09-29 08:05:00|771.19|763.52|771.04|763.37|771.19|763.52|769.58|761.91|629
1759133400000|2025-09-29 08:10:00|771.05|763.38|770.34|762.67|771.66|763.99|769.99|762.32|389
1759133700000|2025-09-29 08:15:00|770.44|762.77|771.29|763.62|771.84|764.17|769.59|761.92|412
1759134000000|2025-09-29 08:20:00|771.39|763.72|773.39|765.72|773.49|765.82|771.09|763.42|180
1759134300000|2025-09-29 08:25:00|773.59|765.92|774.19|766.52|774.29|766.62|773.49|765.82|233
1759134600000|2025-09-29 08:30:00|774.24|766.57|774.64|766.97|774.64|766.97|773.29|765.62|337
1759134900000|2025-09-29 08:35:00|774.65|766.98|774.64|766.97|775.24|767.57|773.94|766.27|250
1759135200000|2025-09-29 08:40:00|774.62|766.95|775.29|767.62|775.29|767.62|774.49|766.82|180
1759135500000|2025-09-29 08:45:00|775.27|767.6|776.29|768.62|777.82|770.15|775.27|767.6|412
1759135800000|2025-09-29 08:50:00|776.33|768.66|776.84|769.17|777.44|769.77|775.74|768.07|394
1759136100000|2025-09-29 08:55:00|776.91|769.24|775.92|768.25|777.31|769.64|775.89|768.22|290
1759136400000|2025-09-29 09:00:00|775.95|768.28|777.04|769.37|777.21|769.54|775.82|768.15|417
1759136700000|2025-09-29 09:05:00|777.06|769.39|776.4|768.73|777.79|770.12|776.35|768.68|291
1759137000000|2025-09-29 09:10:00|776.41|768.74|774.31|766.64|776.66|768.99|774.29|766.62|423
1759137300000|2025-09-29 09:15:00|774.33|766.66|774.04|766.37|774.69|767.02|773.23|765.56|522
1759137600000|2025-09-29 09:20:00|774.05|766.38|774.71|767.04|774.71|767.04|773.61|765.94|431
1759137900000|2025-09-29 09:25:00|774.79|767.12|774.99|767.32|775.94|768.27|774.49|766.82|366
1759138200000|2025-09-29 09:30:00|774.95|767.28|774.29|766.62|774.95|767.28|773.68|766.01|349
1759138500000|2025-09-29 09:35:00|774.3|766.63|775.34|767.67|775.34|767.67|773.22|765.55|309
1759138800000|2025-09-29 09:40:00|775.29|767.62|772.94|765.27|775.42|767.75|772.74|765.07|442
1759139100000|2025-09-29 09:45:00|772.89|765.22|774.94|767.27|775.04|767.37|772.86|765.19|298
1759139400000|2025-09-29 09:50:00|774.91|767.24|774.49|766.82|774.91|767.24|773.79|766.12|383
1759139700000|2025-09-29 09:55:00|774.43|766.76|775.52|767.85|775.54|767.87|774.14|766.47|176
1759140000000|2025-09-29 10:00:00|775.44|767.77|775.84|768.17|775.99|768.32|774.79|767.12|258
1759140300000|2025-09-29 10:05:00|775.79|768.12|775.74|768.07|776.55|768.88|775.35|767.68|288
1759140600000|2025-09-29 10:10:00|775.71|768.04|776.4|768.73|776.62|768.95|775.66|767.99|369
1759140900000|2025-09-29 10:15:00|776.41|768.74|778.44|770.77|778.91|771.24|776.37|768.7|280
1759141200000|2025-09-29 10:20:00|778.46|770.79|779.31|771.64|779.98|772.31|778.39|770.72|343
1759141500000|2025-09-29 10:25:00|779.3|771.63|779.19|771.52|780.09|772.42|778.79|771.12|190
1759141800000|2025-09-29 10:30:00|779.2|771.53|776.07|768.4|779.34|771.67|775.64|767.97|352
1759142100000|2025-09-29 10:35:00|776.09|768.42|774.85|767.18|776.17|768.5|773.99|766.32|462
1759142400000|2025-09-29 10:40:00|774.82|767.15|773.85|766.18|774.82|767.15|772.99|765.32|400
1759142700000|2025-09-29 10:45:00|773.82|766.15|774.78|767.11|774.79|767.12|773.49|765.82|379
1759143000000|2025-09-29 10:50:00|774.74|767.07|773.32|765.65|774.89|767.22|772.11|764.44|492
1759143300000|2025-09-29 10:55:00|773.33|765.66|772.44|764.77|773.94|766.27|771.99|764.32|351
1759143600000|2025-09-29 11:00:00|772.45|764.78|771.3|763.63|772.54|764.87|770.74|763.07|570
1759143900000|2025-09-29 11:05:00|771.2|763.53|770.3|762.63|771.45|763.78|769.17|761.5|482
1759144200000|2025-09-29 11:10:00|770.14|762.47|769.83|762.16|771.79|764.12|769.43|761.76|461
1759144500000|2025-09-29 11:15:00|769.84|762.17|773.29|765.62|773.34|765.67|769.65|761.98|457
1759144800000|2025-09-29 11:20:00|773.32|765.65|773.09|765.42|773.57|765.9|772.23|764.56|389
1759145100000|2025-09-29 11:25:00|773.04|765.37|773.26|765.59|773.78|766.11|772.59|764.92|391
1759145400000|2025-09-29 11:30:00|773.27|765.6|774.07|766.4|774.33|766.66|772.39|764.72|488
1759145700000|2025-09-29 11:35:00|773.99|766.32|772.53|764.86|774.27|766.6|772.19|764.52|416
1759146000000|2025-09-29 11:40:00|772.41|764.74|772.64|764.97|772.78|765.11|771.72|764.05|379
1759146300000|2025-09-29 11:45:00|772.62|764.95|771.74|764.07|772.94|765.27|771.69|764.02|340
1759146600000|2025-09-29 11:50:00|771.64|763.97|770.87|763.2|772.23|764.56|770.79|763.12|311
1759146900000|2025-09-29 11:55:00|770.92|763.25|770.78|763.11|771.08|763.41|770.24|762.57|303
1759147200000|2025-09-29 12:00:00|770.73|763.06|770.23|762.56|771.16|763.49|769.99|762.32|368
1759147500000|2025-09-29 12:05:00|770.18|762.51|770.15|762.48|770.54|762.87|769.53|761.86|349
1759147800000|2025-09-29 12:10:00|770.2|762.53|770.29|762.62|770.94|763.27|769.49|761.82|419
1759148100000|2025-09-29 12:15:00|770.3|762.63|770.99|763.32|771.08|763.41|769.79|762.12|443
1759148400000|2025-09-29 12:20:00|770.64|762.97|771.54|763.87|771.56|763.89|770.39|762.72|329
1759148700000|2025-09-29 12:25:00|771.51|763.84|772.73|765.06|772.79|765.12|771.44|763.77|335
1759149000000|2025-09-29 12:30:00|772.75|765.08|771.49|763.82|774.62|766.95|770.79|763.12|546
1759149300000|2025-09-29 12:35:00|771.52|763.85|767.62|759.95|771.56|763.89|767.42|759.75|465
1759149600000|2025-09-29 12:40:00|767.59|759.92|766.4|758.73|767.86|760.19|765|757.33|589
1759149900000|2025-09-29 12:45:00|766.49|758.82|765.92|758.25|768.39|760.72|765.52|757.85|558
1759150200000|2025-09-29 12:50:00|765.96|758.29|763.23|755.56|766.57|758.9|762.49|754.82|625
1759150500000|2025-09-29 12:55:00|763.21|755.54|763.82|756.15|763.95|756.28|762.77|755.1|471
1759150800000|2025-09-29 13:00:00|763.79|756.12|762.26|754.59|764.83|757.16|760.94|753.27|609
1759151100000|2025-09-29 13:05:00|762.19|754.52|763.84|756.17|764.19|756.52|761.69|754.02|583
1759151400000|2025-09-29 13:10:00|763.89|756.22|765.19|757.52|765.35|757.68|762.79|755.12|476
1759151700000|2025-09-29 13:15:00|765.09|757.42|765.08|757.41|765.78|758.11|764.74|757.07|452
1759152000000|2025-09-29 13:20:00|765.09|757.42|765.05|757.38|766.51|758.84|764.66|756.99|543
1759152300000|2025-09-29 13:25:00|765.06|757.39|764.11|756.44|765.71|758.04|763.79|756.12|437
1759152600000|2025-09-29 13:30:00|764.09|756.42|763.74|756.07|765.04|757.37|763.42|755.75|674
1759152900000|2025-09-29 13:35:00|763.69|756.02|765.59|757.92|766.42|758.75|763.27|755.6|570
1759153200000|2025-09-29 13:40:00|765.49|757.82|773.39|765.72|773.39|765.72|765.06|757.39|638
1759153500000|2025-09-29 13:45:00|773.32|765.65|773.97|766.3|775.29|767.62|771.33|763.66|745
1759153800000|2025-09-29 13:50:00|774.07|766.4|779.49|771.82|780.2|772.53|773.62|765.95|755
1759154100000|2025-09-29 13:55:00|779.65|771.98|779.47|771.8|781.34|773.67|778.04|770.37|806
1759154400000|2025-09-29 14:00:00|779.63|771.96|785.12|777.45|785.56|777.89|778.06|770.39|635
1759154700000|2025-09-29 14:05:00|785.13|777.46|782.45|774.78|785.69|778.02|781.32|773.65|601
1759155000000|2025-09-29 14:10:00|782.29|774.62|783.58|775.91|783.89|776.22|780.39|772.72|707
1759155300000|2025-09-29 14:15:00|783.54|775.87|781.64|773.97|787.42|779.75|780.49|772.82|737
1759155600000|2025-09-29 14:20:00|781.61|773.94|781.19|773.52|783.85|776.18|780.19|772.52|807
1759155900000|2025-09-29 14:25:00|781.21|773.54|781.09|773.42|783.97|776.3|780.99|773.32|532
1759156200000|2025-09-29 14:30:00|781.1|773.43|781.46|773.79|783.02|775.35|780.9|773.23|755
1759156500000|2025-09-29 14:35:00|781.47|773.8|781.62|773.95|782.08|774.41|779.49|771.82|654
1759156800000|2025-09-29 14:40:00|781.59|773.92|782.03|774.36|783.79|776.12|781.24|773.57|784
1759157100000|2025-09-29 14:45:00|781.98|774.31|784.29|776.62|784.79|777.12|781.84|774.17|630
1759157400000|2025-09-29 14:50:00|784.25|776.58|784.42|776.75|785.56|777.89|784.16|776.49|598
1759157700000|2025-09-29 14:55:00|784.24|776.57|785.57|777.9|787.59|779.92|784.24|776.57|614
1759158000000|2025-09-29 15:00:00|785.39|777.72|787.09|779.42|787.19|779.52|784.56|776.89|639
1759158300000|2025-09-29 15:05:00|787.03|779.36|784.52|776.85|787.69|780.02|784.28|776.61|627
1759158600000|2025-09-29 15:10:00|784.59|776.92|781.07|773.4|784.67|777|780.59|772.92|712
1759158900000|2025-09-29 15:15:00|781.1|773.43|780.34|772.67|781.41|773.74|779.19|771.52|816
1759159200000|2025-09-29 15:20:00|780.38|772.71|778.76|771.09|781|773.33|778.39|770.72|724
1759159500000|2025-09-29 15:25:00|778.82|771.15|777.25|769.58|779.21|771.54|776.34|768.67|672
1759159800000|2025-09-29 15:30:00|777.14|769.47|777.33|769.66|777.89|770.22|775.95|768.28|600
1759160100000|2025-09-29 15:35:00|777.32|769.65|778.1|770.43|778.94|771.27|776.94|769.27|708
1759160400000|2025-09-29 15:40:00|778.04|770.37|776.98|769.31|778.35|770.68|776.44|768.77|720
1759160700000|2025-09-29 15:45:00|776.95|769.28|773.82|766.15|777.09|769.42|773.82|766.15|574
1759161000000|2025-09-29 15:50:00|773.69|766.02|774.2|766.53|774.73|767.06|772.24|764.57|786
1759161300000|2025-09-29 15:55:00|774.16|766.49|772.97|765.3|774.56|766.89|772.17|764.5|687
1759161600000|2025-09-29 16:00:00|773.03|765.36|772.42|764.75|773.44|765.77|772.14|764.47|608
1759161900000|2025-09-29 16:05:00|772.45|764.78|772.44|764.77|773.32|765.65|771.23|763.56|625
1759162200000|2025-09-29 16:10:00|772.49|764.82|773.37|765.7|773.51|765.84|772.29|764.62|570
1759162500000|2025-09-29 16:15:00|773.4|765.73|770.46|762.79|775.14|767.47|769.77|762.1|712
1759162800000|2025-09-29 16:20:00|770.41|762.74|770.9|763.23|772.11|764.44|769.6|761.93|678
1759163100000|2025-09-29 16:25:00|770.92|763.25|770.07|762.4|771.21|763.54|769.82|762.15|509
1759163400000|2025-09-29 16:30:00|770.02|762.35|773.16|765.49|773.32|765.65|770|762.33|514
1759163700000|2025-09-29 16:35:00|773.17|765.5|772.09|764.42|773.69|766.02|771.79|764.12|507
1759164000000|2025-09-29 16:40:00|771.79|764.12|771.49|763.82|772.09|764.42|770.91|763.24|588
1759164300000|2025-09-29 16:45:00|771.46|763.79|769.84|762.17|772.19|764.52|769.19|761.52|663
1759164600000|2025-09-29 16:50:00|769.89|762.22|769|761.33|771.02|763.35|768.38|760.71|694
1759164900000|2025-09-29 16:55:00|768.84|761.17|766.89|759.22|769.06|761.39|766.59|758.92|651
1759165200000|2025-09-29 17:00:00|766.9|759.23|764.34|756.67|767.33|759.66|762.99|755.32|765
1759165500000|2025-09-29 17:05:00|764.38|756.71|767.44|759.77|767.64|759.97|764.38|756.71|744
1759165800000|2025-09-29 17:10:00|767.48|759.81|767.04|759.37|768.73|761.06|766.84|759.17|633
1759166100000|2025-09-29 17:15:00|766.99|759.32|766.59|758.92|767.44|759.77|762.69|755.02|696
1759166400000|2025-09-29 17:20:00|766.64|758.97|766.79|759.12|767.05|759.38|764.29|756.62|624
1759166700000|2025-09-29 17:25:00|766.74|759.07|767.07|759.4|767.49|759.82|765.99|758.32|715
1759167000000|2025-09-29 17:30:00|767.05|759.38|765.56|757.89|767.17|759.5|765.01|757.34|770
1759167300000|2025-09-29 17:35:00|765.54|757.87|768.04|760.37|768.19|760.52|764.99|757.32|637
1759167600000|2025-09-29 17:40:00|768.03|760.36|767.66|759.99|768.69|761.02|767.37|759.7|424
1759167900000|2025-09-29 17:45:00|767.76|760.09|769.37|761.7|769.49|761.82|767.55|759.88|412
1759168200000|2025-09-29 17:50:00|769.44|761.77|770.87|763.2|770.99|763.32|769.29|761.62|523
1759168500000|2025-09-29 17:55:00|770.77|763.1|770.59|762.92|771.56|763.89|770.08|762.41|383
1759168800000|2025-09-29 18:00:00|770.64|762.97|769.99|762.32|771.47|763.8|769.49|761.82|494
1759169100000|2025-09-29 18:05:00|769.92|762.25|767.04|759.37|770.39|762.72|766.79|759.12|532
1759169400000|2025-09-29 18:10:00|767.1|759.43|767.66|759.99|768.89|761.22|766.99|759.32|498
1759169700000|2025-09-29 18:15:00|767.77|760.1|768.19|760.52|769.31|761.64|766.99|759.32|610
1759170000000|2025-09-29 18:20:00|768.11|760.44|767.9|760.23|769.35|761.68|767.66|759.99|520
1759170300000|2025-09-29 18:25:00|767.93|760.26|769.1|761.43|770.39|762.72|767.29|759.62|575
1759170600000|2025-09-29 18:30:00|769.07|761.4|769.29|761.62|769.93|762.26|768.89|761.22|534
1759170900000|2025-09-29 18:35:00|769.31|761.64|767.93|760.26|769.51|761.84|767.87|760.2|567
1759171200000|2025-09-29 18:40:00|767.96|760.29|768.01|760.34|768.69|761.02|767.59|759.92|485
1759171500000|2025-09-29 18:45:00|768.08|760.41|769.34|761.67|769.59|761.92|767.97|760.3|457
1759171800000|2025-09-29 18:50:00|769.39|761.72|768.85|761.18|769.64|761.97|768.39|760.72|410
1759172100000|2025-09-29 18:55:00|768.89|761.22|769.06|761.39|769.27|761.6|768.04|760.37|424
1759172400000|2025-09-29 19:00:00|769.07|761.4|769.89|762.22|769.94|762.27|768.43|760.76|533
1759172700000|2025-09-29 19:05:00|769.94|762.27|770.59|762.92|770.94|763.27|769.19|761.52|568
1759173000000|2025-09-29 19:10:00|770.79|763.12|772.79|765.12|772.79|765.12|770.64|762.97|602
1759173300000|2025-09-29 19:15:00|772.69|765.02|772.55|764.88|772.74|765.07|770|762.33|635
1759173600000|2025-09-29 19:20:00|772.48|764.81|772.59|764.92|772.59|764.92|771.54|763.87|540
1759173900000|2025-09-29 19:25:00|772.54|764.87|773.06|765.39|773.88|766.21|772.29|764.62|435
1759174200000|2025-09-29 19:30:00|773.04|765.37|772.56|764.89|773.06|765.39|771.09|763.42|578
1759174500000|2025-09-29 19:35:00|772.49|764.82|771.89|764.22|772.82|765.15|770.54|762.87|637
1759174800000|2025-09-29 19:40:00|771.86|764.19|774.59|766.92|774.59|766.92|771.81|764.14|512
1759175100000|2025-09-29 19:45:00|774.55|766.88|777.09|769.42|777.09|769.42|774.29|766.62|490
1759175400000|2025-09-29 19:50:00|777.11|769.44|777.59|769.92|778.09|770.42|776.29|768.62|487
1759175700000|2025-09-29 19:55:00|777.53|769.86|778.34|770.67|778.89|771.22|776.39|768.72|530
1759176000000|2025-09-29 20:00:00|778.35|770.68|779.39|771.72|779.49|771.82|777.49|769.82|603
1759176300000|2025-09-29 20:05:00|779.41|771.74|781.55|773.88|782.29|774.62|778.89|771.22|568
1759176600000|2025-09-29 20:10:00|781.56|773.89|781.56|773.89|781.8|774.13|780.55|772.88|544
1759176900000|2025-09-29 20:15:00|781.49|773.82|779.18|771.51|782.29|774.62|779.09|771.42|516
1759177200000|2025-09-29 20:20:00|779.16|771.49|781.06|773.39|781.09|773.42|778.89|771.22|490
1759177500000|2025-09-29 20:25:00|781.09|773.42|780.89|773.22|781.41|773.74|780.34|772.67|518
1759177800000|2025-09-29 20:30:00|780.82|773.15|783.99|776.32|784.09|776.42|779.72|772.05|585
1759178100000|2025-09-29 20:35:00|783.86|776.19|783.21|775.54|785.09|777.42|782.49|774.82|629
1759178400000|2025-09-29 20:40:00|783.14|775.47|785.04|777.37|785.59|777.92|783.14|775.47|534
1759178700000|2025-09-29 20:45:00|785.03|777.36|786.01|778.34|786.15|778.48|783.98|776.31|635
1759179000000|2025-09-29 20:50:00|785.97|778.3|785.34|777.67|786.36|778.69|784.55|776.88|565
1759179300000|2025-09-29 20:55:00|785.51|777.84|785.8|778.13|785.83|778.16|784.79|777.12|542
1759179600000|2025-09-29 21:00:00|785.87|778.2|785.62|777.95|786.52|778.85|785.38|777.71|393
1759179900000|2025-09-29 21:05:00|785.67|778|786.12|778.45|786.73|779.06|785.67|778|310
1759180200000|2025-09-29 21:10:00|786.13|778.46|784.55|776.88|786.64|778.97|783.93|776.26|344
1759180500000|2025-09-29 21:15:00|784.56|776.89|786.37|778.7|786.6|778.93|784.48|776.81|367
1759180800000|2025-09-29 21:20:00|786.39|778.72|786.55|778.88|786.84|779.17|786.03|778.36|229
1759181100000|2025-09-29 21:25:00|786.57|778.9|786.98|779.31|787.07|779.4|786.44|778.77|176
1759181400000|2025-09-29 21:30:00|786.97|779.3|785.17|777.5|786.97|779.3|785.16|777.49|230
1759181700000|2025-09-29 21:35:00|785.12|777.45|786.51|778.84|786.51|778.84|784.96|777.29|141
1759182000000|2025-09-29 21:40:00|786.52|778.85|786.46|778.79|786.57|778.9|785.87|778.2|115
1759182300000|2025-09-29 21:45:00|786.49|778.82|785.11|777.44|786.6|778.93|785.11|777.44|94
1759182600000|2025-09-29 21:50:00|785.14|777.47|783.24|775.57|785.21|777.54|783.02|775.35|148
1759182900000|2025-09-29 21:55:00|783.25|775.58|783.89|776.22|784.81|777.14|783.2|775.53|188
1759183200000|2025-09-29 22:00:00|783.93|776.26|783.35|775.68|784.35|776.68|782.37|774.7|543
1759183500000|2025-09-29 22:05:00|783.43|775.76|782.14|774.47|783.81|776.14|781.59|773.92|403
1759183800000|2025-09-29 22:10:00|782.15|774.48|782.61|774.94|783.03|775.36|780.74|773.07|415
1759184100000|2025-09-29 22:15:00|782.48|774.81|782.74|775.07|783.39|775.72|781.74|774.07|432
1759184400000|2025-09-29 22:20:00|782.82|775.15|782.21|774.54|782.85|775.18|781.49|773.82|343
1759184700000|2025-09-29 22:25:00|782.06|774.39|782.53|774.86|782.7|775.03|781.34|773.67|347
1759185000000|2025-09-29 22:30:00|782.56|774.89|782.11|774.44|783.09|775.42|781.79|774.12|325
1759185300000|2025-09-29 22:35:00|782.1|774.43|780.22|772.55|782.11|774.44|780.09|772.42|253
1759185600000|2025-09-29 22:40:00|780.27|772.6|781.1|773.43|781.17|773.5|780.13|772.46|247
1759185900000|2025-09-29 22:45:00|781.18|773.51|781.79|774.12|782.07|774.4|780.79|773.12|388
1759186200000|2025-09-29 22:50:00|781.6|773.93|781.6|773.93|781.99|774.32|780.49|772.82|337
1759186500000|2025-09-29 22:55:00|781.41|773.74|781.35|773.68|783.04|775.37|781.29|773.62|300
1759186800000|2025-09-29 23:00:00|781.5|773.83|782.29|774.62|782.44|774.77|780.54|772.87|389
1759187100000|2025-09-29 23:05:00|782.19|774.52|781.57|773.9|782.19|774.52|780.64|772.97|586
1759187400000|2025-09-29 23:10:00|781.7|774.03|779.98|772.31|782.01|774.34|779.39|771.72|499
1759187700000|2025-09-29 23:15:00|780.03|772.36|780.83|773.16|780.96|773.29|779.04|771.37|475
1759188000000|2025-09-29 23:20:00|780.95|773.28|780.35|772.68|781.09|773.42|779.39|771.72|491
1759188300000|2025-09-29 23:25:00|780.43|772.76|780.18|772.51|780.43|772.76|779.59|771.92|361
1759188600000|2025-09-29 23:30:00|780.15|772.48|781.07|773.4|781.09|773.42|779.86|772.19|334
1759188900000|2025-09-29 23:35:00|781.04|773.37|780.34|772.67|781.19|773.52|779.94|772.27|299
1759189200000|2025-09-29 23:40:00|780.28|772.61|780.22|772.55|781.09|773.42|780.05|772.38|277
1759189500000|2025-09-29 23:45:00|780.12|772.45|780.67|773|781.05|773.38|780.04|772.37|375
1759189800000|2025-09-29 23:50:00|780.59|772.92|778.85|771.18|780.9|773.23|778.23|770.56|381
1759190100000|2025-09-29 23:55:00|778.73|771.06|778.58|770.91|778.87|771.2|777.69|770.02|370
1759190400000|2025-09-30 00:00:00|778.57|770.9|777.64|769.97|778.67|771|777.12|769.45|557
1759190700000|2025-09-30 00:05:00|777.71|770.04|778.72|771.05|778.82|771.15|777.09|769.42|473
1759191000000|2025-09-30 00:10:00|778.77|771.1|777.65|769.98|780.24|772.57|777.59|769.92|466
1759191300000|2025-09-30 00:15:00|777.74|770.07|774|766.33|777.74|770.07|773.49|765.82|668
1759191600000|2025-09-30 00:20:00|773.99|766.32|773.14|765.47|774.37|766.7|772.29|764.62|607
1759191900000|2025-09-30 00:25:00|773.05|765.38|773.89|766.22|774.04|766.37|772.34|764.67|509
1759192200000|2025-09-30 00:30:00|773.74|766.07|774.79|767.12|774.79|767.12|773.04|765.37|431
1759192500000|2025-09-30 00:35:00|774.81|767.14|776.33|768.66|777.44|769.77|774.81|767.14|594
1759192800000|2025-09-30 00:40:00|776.39|768.72|777.31|769.64|777.49|769.82|776.24|768.57|456
1759193100000|2025-09-30 00:45:00|777.27|769.6|776.95|769.28|777.34|769.67|775.89|768.22|581
1759193400000|2025-09-30 00:50:00|776.89|769.22|775.54|767.87|781.44|773.77|773.27|765.6|828
1759193700000|2025-09-30 00:55:00|775.53|767.86|773.1|765.43|776.39|768.72|772.58|764.91|619
1759194000000|2025-09-30 01:00:00|773.14|765.47|773.96|766.29|773.96|766.29|772.01|764.34|556
1759194300000|2025-09-30 01:05:00|773.97|766.3|773.96|766.29|774.39|766.72|772.19|764.52|660
1759194600000|2025-09-30 01:10:00|773.94|766.27|776.24|768.57|776.67|769|773.59|765.92|489
1759194900000|2025-09-30 01:15:00|776.32|768.65|775.43|767.76|777.39|769.72|773.39|765.72|635
1759195200000|2025-09-30 01:20:00|775.58|767.91|777.79|770.12|778.19|770.52|774.74|767.07|585
1759195500000|2025-09-30 01:25:00|777.64|769.97|775.03|767.36|778.29|770.62|774.69|767.02|592
1759195800000|2025-09-30 01:30:00|774.94|767.27|773.4|765.73|774.98|767.31|772.29|764.62|575
1759196100000|2025-09-30 01:35:00|773.36|765.69|773.34|765.67|773.49|765.82|771.39|763.72|453
1759196400000|2025-09-30 01:40:00|773.29|765.62|770.91|763.24|773.84|766.17|770.84|763.17|468
1759196700000|2025-09-30 01:45:00|770.99|763.32|769.72|762.05|770.99|763.32|769.35|761.68|590
1759197000000|2025-09-30 01:50:00|769.76|762.09|770.44|762.77|770.44|762.77|769.1|761.43|452
1759197300000|2025-09-30 01:55:00|770.39|762.72|772.28|764.61|772.48|764.81|770.09|762.42|406
1759197600000|2025-09-30 02:00:00|772.35|764.68|773.39|765.72|773.49|765.82|770.84|763.17|533
1759197900000|2025-09-30 02:05:00|773.44|765.77|773.61|765.94|773.92|766.25|772.47|764.8|407
1759198200000|2025-09-30 02:10:00|773.5|765.83|772.07|764.4|773.76|766.09|771.49|763.82|421
1759198500000|2025-09-30 02:15:00|772.08|764.41|771.36|763.69|773.37|765.7|770.89|763.22|498
1759198800000|2025-09-30 02:20:00|771.4|763.73|772.93|765.26|773.93|766.26|771.36|763.69|445
1759199100000|2025-09-30 02:25:00|772.79|765.12|773.01|765.34|774.39|766.72|772.59|764.92|341
1759199400000|2025-09-30 02:30:00|773.02|765.35|772.86|765.19|774.21|766.54|772.14|764.47|437
1759199700000|2025-09-30 02:35:00|772.91|765.24|773.65|765.98|773.65|765.98|772.09|764.42|443
1759200000000|2025-09-30 02:40:00|773.51|765.84|773|765.33|774.39|766.72|772.29|764.62|332
1759200300000|2025-09-30 02:45:00|773.02|765.35|772.37|764.7|774.21|766.54|772.13|764.46|524
1759200600000|2025-09-30 02:50:00|772.38|764.71|771.62|763.95|772.74|765.07|771.05|763.38|592
1759200900000|2025-09-30 02:55:00|771.6|763.93|770.17|762.5|771.63|763.96|769.98|762.31|503
1759201200000|2025-09-30 03:00:00|770.26|762.59|771|763.33|771.75|764.08|768.93|761.26|572
1759201500000|2025-09-30 03:05:00|770.87|763.2|769.65|761.98|771.6|763.93|769.37|761.7|539
1759201800000|2025-09-30 03:10:00|769.7|762.03|769.89|762.22|770.36|762.69|768.09|760.42|503
1759202100000|2025-09-30 03:15:00|769.87|762.2|772.94|765.27|773.29|765.62|769.42|761.75|553
1759202400000|2025-09-30 03:20:00|772.89|765.22|771.73|764.06|772.97|765.3|771.69|764.02|484
1759202700000|2025-09-30 03:25:00|771.86|764.19|772.59|764.92|773.24|765.57|771.63|763.96|385
1759203000000|2025-09-30 03:30:00|772.74|765.07|770.84|763.17|772.88|765.21|770.75|763.08|438
1759203300000|2025-09-30 03:35:00|770.99|763.32|770.76|763.09|771.49|763.82|770.39|762.72|417
1759203600000|2025-09-30 03:40:00|770.83|763.16|773.19|765.52|773.19|765.52|770.53|762.86|403
1759203900000|2025-09-30 03:45:00|773.38|765.71|771.19|763.52|773.64|765.97|770.26|762.59|514
1759204200000|2025-09-30 03:50:00|770.89|763.22|769.79|762.12|771.14|763.47|769.59|761.92|338
1759204500000|2025-09-30 03:55:00|769.94|762.27|770.93|763.26|771.17|763.5|769.49|761.82|411
1759204800000|2025-09-30 04:00:00|770.9|763.23|771.29|763.62|771.89|764.22|770.39|762.72|414
1759205100000|2025-09-30 04:05:00|771.31|763.64|771.49|763.82|772.09|764.42|771.09|763.42|305
1759205400000|2025-09-30 04:10:00|771.69|764.02|771.08|763.41|771.99|764.32|770.79|763.12|326
1759205700000|2025-09-30 04:15:00|771.07|763.4|771.49|763.82|771.94|764.27|770.55|762.88|468
1759206000000|2025-09-30 04:20:00|771.64|763.97|772.89|765.22|773.22|765.55|771.39|763.72|285
1759206300000|2025-09-30 04:25:00|772.94|765.27|772.85|765.18|773.19|765.52|772.29|764.62|198
1759206600000|2025-09-30 04:30:00|772.89|765.22|774.69|767.02|774.69|767.02|772.79|765.12|367
1759206900000|2025-09-30 04:35:00|774.59|766.92|773.19|765.52|774.69|767.02|772.99|765.32|342
1759207200000|2025-09-30 04:40:00|773.2|765.53|773.53|765.86|773.71|766.04|772.49|764.82|339
1759207500000|2025-09-30 04:45:00|773.55|765.88|772.09|764.42|774.03|766.36|771.99|764.32|407
1759207800000|2025-09-30 04:50:00|772.14|764.47|771.59|763.92|772.84|765.17|771.49|763.82|401
1759208100000|2025-09-30 04:55:00|771.64|763.97|770.04|762.37|772.04|764.37|769.72|762.05|375
1759208400000|2025-09-30 05:00:00|770|762.33|769.06|761.39|770.12|762.45|768.29|760.62|574
1759208700000|2025-09-30 05:05:00|769.14|761.47|769.75|762.08|769.89|762.22|768.72|761.05|534
1759209000000|2025-09-30 05:10:00|769.83|762.16|769.09|761.42|770.24|762.57|767.39|759.72|550
1759209300000|2025-09-30 05:15:00|769.21|761.54|766.35|758.68|769.21|761.54|765.74|758.07|577
1759209600000|2025-09-30 05:20:00|766.33|758.66|768.29|760.62|768.39|760.72|766.15|758.48|595
1759209900000|2025-09-30 05:25:00|768.34|760.67|767.96|760.29|768.88|761.21|767.19|759.52|544
1759210200000|2025-09-30 05:30:00|767.99|760.32|767.01|759.34|768.61|760.94|766.52|758.85|562
1759210500000|2025-09-30 05:35:00|766.96|759.29|766.29|758.62|767.01|759.34|765.38|757.71|478
1759210800000|2025-09-30 05:40:00|766.34|758.67|765.8|758.13|766.98|759.31|765.39|757.72|562
1759211100000|2025-09-30 05:45:00|765.78|758.11|766.54|758.87|766.63|758.96|764|756.33|729
1759211400000|2025-09-30 05:50:00|766.58|758.91|768.59|760.92|768.59|760.92|766.58|758.91|473
1759211700000|2025-09-30 05:55:00|768.49|760.82|766.4|758.73|768.89|761.22|766.36|758.69|541
1759212000000|2025-09-30 06:00:00|766.43|758.76|764.9|757.23|767.19|759.52|764.71|757.04|633
1759212300000|2025-09-30 06:05:00|765|757.33|765.51|757.84|766.04|758.37|764.1|756.43|545
1759212600000|2025-09-30 06:10:00|765.48|757.81|767.4|759.73|767.79|760.12|765.09|757.42|483
1759212900000|2025-09-30 06:15:00|767.12|759.45|765.78|758.11|767.89|760.22|765.39|757.72|451
1759213200000|2025-09-30 06:20:00|765.75|758.08|766.64|758.97|766.78|759.11|765.12|757.45|424
1759213500000|2025-09-30 06:25:00|766.79|759.12|768.19|760.52|768.59|760.92|766.69|759.02|381
1759213800000|2025-09-30 06:30:00|768.25|760.58|770.37|762.7|770.37|762.7|767.99|760.32|361
1759214100000|2025-09-30 06:35:00|770.28|762.61|769.65|761.98|771.19|763.52|769.52|761.85|393
1759214400000|2025-09-30 06:40:00|769.66|761.99|768.73|761.06|769.69|762.02|768.23|760.56|394
1759214700000|2025-09-30 06:45:00|768.78|761.11|766.54|758.87|769.05|761.38|766.1|758.43|439
1759215000000|2025-09-30 06:50:00|766.39|758.72|766.46|758.79|767.19|759.52|765.99|758.32|416
1759215300000|2025-09-30 06:55:00|766.44|758.77|765.04|757.37|766.63|758.96|764.62|756.95|461
1759215600000|2025-09-30 07:00:00|764.99|757.32|767.54|759.87|767.67|760|764.62|756.95|607
1759215900000|2025-09-30 07:05:00|767.49|759.82|766.5|758.83|768.61|760.94|766.39|758.72|464
1759216200000|2025-09-30 07:10:00|766.49|758.82|765.82|759|767.14|760.32|765.4|758.22|475
1759216500000|2025-09-30 07:15:00|765.87|759.05|765.62|758.8|766.15|759.33|765.05|758.23|497
1759216800000|2025-09-30 07:20:00|765.58|758.76|765.01|758.19|765.58|758.76|764.68|757.86|390
1759217100000|2025-09-30 07:25:00|765.02|758.2|764.41|757.59|766.43|759.61|764.16|757.34|459
1759217400000|2025-09-30 07:30:00|764.42|757.6|763.31|756.49|764.69|757.87|763.06|756.24|374
1759217700000|2025-09-30 07:35:00|763.35|756.53|762.18|755.36|763.9|757.08|762.06|755.24|412
1759218000000|2025-09-30 07:40:00|762.06|755.24|761.01|754.19|762.65|755.83|760.6|753.78|404
1759218300000|2025-09-30 07:45:00|761.04|754.22|761.67|754.85|762.53|755.71|760.16|753.34|551
1759218600000|2025-09-30 07:50:00|761.6|754.78|763.58|756.76|764.37|757.55|761.6|754.78|474
1759218900000|2025-09-30 07:55:00|763.51|756.69|763.53|756.71|764.11|757.29|762.66|755.84|445
1759219200000|2025-09-30 08:00:00|763.54|756.72|763.34|756.52|763.78|756.96|762.96|756.14|479
1759219500000|2025-09-30 08:05:00|763.36|756.54|763.56|756.74|763.63|756.81|762.26|755.44|466
1759219800000|2025-09-30 08:10:00|763.54|756.72|763.78|756.96|764.3|757.48|762.66|755.84|431
1759220100000|2025-09-30 08:15:00|763.84|757.02|763.56|756.74|764.06|757.24|762.66|755.84|569
1759220400000|2025-09-30 08:20:00|763.47|756.65|763.21|756.39|764.02|757.2|763.06|756.24|529
1759220700000|2025-09-30 08:25:00|763.18|756.36|763.76|756.94|764.06|757.24|762.81|755.99|449
1759221000000|2025-09-30 08:30:00|763.56|756.74|763.9|757.08|764.03|757.21|762.1|755.28|523
1759221300000|2025-09-30 08:35:00|763.94|757.12|763.64|756.82|765.16|758.34|762.76|755.94|439
1759221600000|2025-09-30 08:40:00|763.46|756.64|764.16|757.34|764.77|757.95|763.16|756.34|563
1759221900000|2025-09-30 08:45:00|764.18|757.36|763.96|757.14|764.66|757.84|762.96|756.14|523
1759222200000|2025-09-30 08:50:00|763.97|757.15|763.12|756.3|764.56|757.74|762.96|756.14|440
1759222500000|2025-09-30 08:55:00|763.06|756.24|762.76|755.94|764.36|757.54|762.36|755.54|488
1759222800000|2025-09-30 09:00:00|762.68|755.86|761.5|754.68|763.36|756.54|760.86|754.04|699
1759223100000|2025-09-30 09:05:00|761.53|754.71|762.06|755.24|763.21|756.39|761.1|754.28|583
1759223400000|2025-09-30 09:10:00|761.99|755.17|759.19|752.37|762.13|755.31|758.96|752.14|580
1759223700000|2025-09-30 09:15:00|759.06|752.24|761.16|754.34|761.36|754.54|758.76|751.94|592
1759224000000|2025-09-30 09:20:00|761.19|754.37|761.86|755.04|763.05|756.23|761.16|754.34|449
1759224300000|2025-09-30 09:25:00|761.79|754.97|762.16|755.34|762.26|755.44|760.16|753.34|335
1759224600000|2025-09-30 09:30:00|762.26|755.44|761.19|754.37|763.46|756.64|760.91|754.09|377
1759224900000|2025-09-30 09:35:00|761.26|754.44|759.21|752.39|761.41|754.59|758.19|751.37|665
1759225200000|2025-09-30 09:40:00|759.16|752.34|758.76|751.94|760.31|753.49|758.46|751.64|592
1759225500000|2025-09-30 09:45:00|758.8|751.98|758.46|751.64|759.11|752.29|757.54|750.72|530
1759225800000|2025-09-30 09:50:00|758.47|751.65|757.39|750.57|758.96|752.14|757.22|750.4|550
1759226100000|2025-09-30 09:55:00|757.42|750.6|758.06|751.24|758.46|751.64|757.36|750.54|570
1759226400000|2025-09-30 10:00:00|758.08|751.26|758.66|751.84|758.86|752.04|757.36|750.54|596
1759226700000|2025-09-30 10:05:00|758.64|751.82|759.76|752.94|759.86|753.04|758.36|751.54|347
1759227000000|2025-09-30 10:10:00|759.66|752.84|758.66|751.84|759.76|752.94|758.36|751.54|407
1759227300000|2025-09-30 10:15:00|758.69|751.87|760.26|753.44|760.46|753.64|758.43|751.61|504
1759227600000|2025-09-30 10:20:00|760.34|753.52|758.96|752.14|760.51|753.69|758.46|751.64|436
1759227900000|2025-09-30 10:25:00|758.91|752.09|759.37|752.55|759.94|753.12|758.41|751.59|412
1759228200000|2025-09-30 10:30:00|759.36|752.54|759.41|752.59|759.91|753.09|758.57|751.75|456
1759228500000|2025-09-30 10:35:00|759.36|752.54|760.23|753.41|760.25|753.43|759.11|752.29|418
1759228800000|2025-09-30 10:40:00|760.22|753.4|760.96|754.14|761.22|754.4|759.96|753.14|380
1759229100000|2025-09-30 10:45:00|760.97|754.15|761.91|755.09|761.91|755.09|760.65|753.83|323
1759229400000|2025-09-30 10:50:00|761.84|755.02|762.1|755.28|762.49|755.67|760.86|754.04|330
1759229700000|2025-09-30 10:55:00|762.07|755.25|760.98|754.16|762.07|755.25|760.76|753.94|396
1759230000000|2025-09-30 11:00:00|760.97|754.15|759.92|753.1|761.01|754.19|759.56|752.74|381
1759230300000|2025-09-30 11:05:00|759.99|753.17|758.69|751.87|760.19|753.37|758.66|751.84|392
1759230600000|2025-09-30 11:10:00|758.68|751.86|758.55|751.73|758.75|751.93|757.96|751.14|362
1759230900000|2025-09-30 11:15:00|758.52|751.7|757.94|751.12|758.69|751.87|757.36|750.54|417
1759231200000|2025-09-30 11:20:00|757.91|751.09|759.31|752.49|759.41|752.59|757.91|751.09|385
1759231500000|2025-09-30 11:25:00|759.36|752.54|761.52|754.7|761.76|754.94|759.26|752.44|391
1759231800000|2025-09-30 11:30:00|761.45|754.63|764.16|757.34|764.26|757.44|761.19|754.37|557
1759232100000|2025-09-30 11:35:00|764.15|757.33|765.42|758.6|765.63|758.81|764.11|757.29|418
1759232400000|2025-09-30 11:40:00|765.46|758.64|764.96|758.14|765.95|759.13|764.87|758.05|372
1759232700000|2025-09-30 11:45:00|765.03|758.21|764.72|757.9|765.03|758.21|763.76|756.94|480
1759233000000|2025-09-30 11:50:00|764.75|757.93|764.02|757.2|764.76|757.94|763.91|757.09|518
1759233300000|2025-09-30 11:55:00|764.05|757.23|763.86|757.04|764.85|758.03|763.71|756.89|310
1759233600000|2025-09-30 12:00:00|763.89|757.07|762.28|755.46|763.89|757.07|762.21|755.39|518
1759233900000|2025-09-30 12:05:00|762.32|755.5|762.82|756|763.28|756.46|762.11|755.29|508
1759234200000|2025-09-30 12:10:00|762.84|756.02|761.65|754.83|762.95|756.13|761.6|754.78|485
1759234500000|2025-09-30 12:15:00|761.62|754.8|762.23|755.41|762.36|755.54|761.11|754.29|428
1759234800000|2025-09-30 12:20:00|762.41|755.59|762.24|755.42|763.12|756.3|762.11|755.29|484
1759235100000|2025-09-30 12:25:00|762.21|755.39|762.52|755.7|763.26|756.44|762.21|755.39|383
1759235400000|2025-09-30 12:30:00|762.51|755.69|762.72|755.9|763.99|757.17|762.46|755.64|448
1759235700000|2025-09-30 12:35:00|762.73|755.91|763.79|756.97|764.02|757.2|761.87|755.05|443
1759236000000|2025-09-30 12:40:00|763.65|756.83|763.15|756.33|763.82|757|762.5|755.68|454
1759236300000|2025-09-30 12:45:00|763.19|756.37|762.17|755.35|763.66|756.84|761.96|755.14|358
1759236600000|2025-09-30 12:50:00|762.1|755.28|761.54|754.72|762.19|755.37|761.2|754.38|358
1759236900000|2025-09-30 12:55:00|761.56|754.74|760.97|754.15|761.6|754.78|760.51|753.69|394
1759237200000|2025-09-30 13:00:00|761.03|754.21|760.98|754.16|761.61|754.79|760.05|753.23|537
1759237500000|2025-09-30 13:05:00|760.96|754.14|759.09|752.27|761.11|754.29|757.76|750.94|568
1759237800000|2025-09-30 13:10:00|759.06|752.24|759.26|752.44|760.61|753.79|758.56|751.74|587
1759238100000|2025-09-30 13:15:00|759.29|752.47|759.75|752.93|759.98|753.16|758.66|751.84|482
1759238400000|2025-09-30 13:20:00|759.81|752.99|760.95|754.13|762.06|755.24|759.71|752.89|562
1759238700000|2025-09-30 13:25:00|760.91|754.09|761.13|754.31|762.35|755.53|760.87|754.05|528
1759239000000|2025-09-30 13:30:00|761.14|754.32|757.87|751.05|761.39|754.57|757.2|750.38|796
1759239300000|2025-09-30 13:35:00|757.86|751.04|759.38|752.56|759.56|752.74|757.16|750.34|805
1759239600000|2025-09-30 13:40:00|759.49|752.67|761.91|755.09|762.45|755.63|757.81|750.99|724
1759239900000|2025-09-30 13:45:00|761.75|754.93|760.15|753.33|763.01|756.19|760.11|753.29|790
1759240200000|2025-09-30 13:50:00|760.14|753.32|757.36|750.54|760.15|753.33|755.71|748.89|811
1759240500000|2025-09-30 13:55:00|757.31|750.49|758.26|751.44|758.85|752.03|756.19|749.37|660
1759240800000|2025-09-30 14:00:00|758.31|751.49|756.41|749.59|759.61|752.79|755.76|748.94|793
1759241100000|2025-09-30 14:05:00|756.26|749.44|755.76|748.94|756.44|749.62|753.63|746.81|701
1759241400000|2025-09-30 14:10:00|755.77|748.95|756.18|749.36|756.86|750.04|754.96|748.14|520
1759241700000|2025-09-30 14:15:00|756.1|749.28|756|749.18|757.24|750.42|755.46|748.64|497
1759242000000|2025-09-30 14:20:00|755.96|749.14|754.62|747.8|757.46|750.64|754.36|747.54|472
1759242300000|2025-09-30 14:25:00|754.53|747.71|753.21|746.39|754.62|747.8|751.91|745.09|637
1759242600000|2025-09-30 14:30:00|753.24|746.42|753.22|746.4|753.91|747.09|751.96|745.14|781
1759242900000|2025-09-30 14:35:00|753.28|746.46|752.52|745.7|754.91|748.09|752.04|745.22|804
1759243200000|2025-09-30 14:40:00|752.47|745.65|752.68|745.86|753.56|746.74|751.94|745.12|609
1759243500000|2025-09-30 14:45:00|752.71|745.89|755.26|748.44|755.26|748.44|751.89|745.07|581
1759243800000|2025-09-30 14:50:00|755.24|748.42|754.9|748.08|756|749.18|753.3|746.48|636
1759244100000|2025-09-30 14:55:00|754.91|748.09|758.96|752.14|759.06|752.24|754.56|747.74|620
1759244400000|2025-09-30 15:00:00|758.92|752.1|755.44|748.62|759.14|752.32|754.88|748.06|716
1759244700000|2025-09-30 15:05:00|755.46|748.64|753.57|746.75|755.75|748.93|752.86|746.04|502
1759245000000|2025-09-30 15:10:00|753.56|746.74|750.53|743.71|753.68|746.86|749.11|742.29|715
1759245300000|2025-09-30 15:15:00|750.55|743.73|749.41|742.59|751.06|744.24|748.66|741.84|738
1759245600000|2025-09-30 15:20:00|749.36|742.54|748.36|741.54|749.42|742.6|747.04|740.22|767
1759245900000|2025-09-30 15:25:00|748.44|741.62|747.98|741.16|748.91|742.09|745.76|738.94|747
1759246200000|2025-09-30 15:30:00|747.97|741.15|751.66|744.84|751.66|744.84|747.71|740.89|646
1759246500000|2025-09-30 15:35:00|751.64|744.82|748.84|742.02|751.66|744.84|748.66|741.84|649
1759246800000|2025-09-30 15:40:00|748.81|741.99|750.13|743.31|750.76|743.94|748.68|741.86|629
1759247100000|2025-09-30 15:45:00|750.12|743.3|750.26|743.44|750.53|743.71|748.46|741.64|673
1759247400000|2025-09-30 15:50:00|750.21|743.39|750.68|743.86|751.78|744.96|750.19|743.37|519
1759247700000|2025-09-30 15:55:00|750.7|743.88|751.86|745.04|752.51|745.69|750.48|743.66|417
1759248000000|2025-09-30 16:00:00|751.85|745.03|751.28|744.46|752.21|745.39|750.05|743.23|488
1759248300000|2025-09-30 16:05:00|751.23|744.41|750.91|744.09|751.59|744.77|750.05|743.23|529
1759248600000|2025-09-30 16:10:00|750.92|744.1|750.51|743.69|751.51|744.69|750.11|743.29|285
1759248900000|2025-09-30 16:15:00|750.56|743.74|751.61|744.79|751.61|744.79|749.63|742.81|308
1759249200000|2025-09-30 16:20:00|751.56|744.74|758.11|751.29|759.12|752.3|750.61|743.79|462
1759249500000|2025-09-30 16:25:00|758.06|751.24|758.98|752.16|763.76|756.94|757.94|751.12|710
1759249800000|2025-09-30 16:30:00|759.01|752.19|754.47|747.65|759.88|753.06|754.11|747.29|669
1759250100000|2025-09-30 16:35:00|754.41|747.59|754.14|747.32|757.28|750.46|753.43|746.61|662
1759250400000|2025-09-30 16:40:00|754.15|747.33|751.33|744.51|754.16|747.34|749.65|742.83|637
1759250700000|2025-09-30 16:45:00|751.38|744.56|752.79|745.97|753.06|746.24|751.23|744.41|618
1759251000000|2025-09-30 16:50:00|752.85|746.03|753.79|746.97|756.02|749.2|752.74|745.92|506
1759251300000|2025-09-30 16:55:00|753.76|746.94|751.96|745.14|754.01|747.19|750.76|743.94|544
1759251600000|2025-09-30 17:00:00|751.95|745.13|751.51|744.69|752.21|745.39|750.88|744.06|619
1759251900000|2025-09-30 17:05:00|751.52|744.7|753.76|746.94|754.76|747.94|751.52|744.7|532
1759252200000|2025-09-30 17:10:00|753.67|746.85|753.48|746.66|754.34|747.52|752.86|746.04|672
1759252500000|2025-09-30 17:15:00|753.47|746.65|753.37|746.55|753.87|747.05|752.56|745.74|618
1759252800000|2025-09-30 17:20:00|753.32|746.5|754.31|747.49|754.78|747.96|752.76|745.94|652
1759253100000|2025-09-30 17:25:00|754.29|747.47|753.12|746.3|754.79|747.97|751.96|745.14|546
1759253400000|2025-09-30 17:30:00|753.06|746.24|752.16|745.34|753.36|746.54|751.36|744.54|640
1759253700000|2025-09-30 17:35:00|752.06|745.24|754.61|747.79|755.16|748.34|751.79|744.97|624
1759254000000|2025-09-30 17:40:00|754.59|747.77|751.21|744.39|755.28|748.46|751.2|744.38|468
1759254300000|2025-09-30 17:45:00|751.16|744.34|749.99|743.17|751.18|744.36|749.45|742.63|553
1759254600000|2025-09-30 17:50:00|750.01|743.19|752.86|746.04|752.91|746.09|750.01|743.19|500
1759254900000|2025-09-30 17:55:00|752.88|746.06|751.35|744.53|753.09|746.27|751.34|744.52|383
1759255200000|2025-09-30 18:00:00|751.34|744.52|750.67|743.85|751.48|744.66|749.57|742.75|480
1759255500000|2025-09-30 18:05:00|750.68|743.86|752.33|745.51|752.62|745.8|750.5|743.68|484
1759255800000|2025-09-30 18:10:00|752.23|745.41|754.26|747.44|754.57|747.75|752.23|745.41|435
1759256100000|2025-09-30 18:15:00|754.16|747.34|754.36|747.54|754.85|748.03|753.51|746.69|320
1759256400000|2025-09-30 18:20:00|754.28|747.46|753.71|746.89|754.32|747.5|752.96|746.14|266
1759256700000|2025-09-30 18:25:00|753.74|746.92|752.91|746.09|754.29|747.47|752.84|746.02|140
1759257000000|2025-09-30 18:30:00|752.89|746.07|750.96|744.14|752.91|746.09|750.88|744.06|285
1759257300000|2025-09-30 18:35:00|750.93|744.11|750.71|743.89|750.96|744.14|750.16|743.34|238
1759257600000|2025-09-30 18:40:00|750.74|743.92|749.98|743.16|751.36|744.54|749.88|743.06|189
1759257900000|2025-09-30 18:45:00|750.02|743.2|750.45|743.63|750.57|743.75|749.77|742.95|111
1759258200000|2025-09-30 18:50:00|750.57|743.75|749.61|742.79|751.01|744.19|749.61|742.79|220
1759258500000|2025-09-30 18:55:00|749.63|742.81|750.84|744.02|750.84|744.02|748.91|742.09|229
1759258800000|2025-09-30 19:00:00|750.82|744|753.91|747.09|754.26|747.44|750.65|743.83|432
1759259100000|2025-09-30 19:05:00|753.86|747.04|752.77|745.95|753.97|747.15|751.39|744.57|526
1759259400000|2025-09-30 19:10:00|752.79|745.97|752.93|746.11|753.61|746.79|752.49|745.67|493
1759259700000|2025-09-30 19:15:00|752.94|746.12|751.99|745.17|753.87|747.05|751.51|744.69|525
1759260000000|2025-09-30 19:20:00|752.04|745.22|754.3|747.48|754.81|747.99|751.91|745.09|370
1759260300000|2025-09-30 19:25:00|754.26|747.44|755.04|748.22|755.1|748.28|753.73|746.91|429
1759260600000|2025-09-30 19:30:00|755.07|748.25|757.52|750.7|758.25|751.43|755.07|748.25|585
1759260900000|2025-09-30 19:35:00|757.54|750.72|759.79|752.97|759.82|753|757.41|750.59|545
1759261200000|2025-09-30 19:40:00|759.76|752.94|760.66|753.84|760.81|753.99|758.3|751.48|504
1759261500000|2025-09-30 19:45:00|760.69|753.87|763.99|757.17|763.99|757.17|760.56|753.74|473
1759261800000|2025-09-30 19:50:00|764.02|757.2|765.92|759.1|766.66|759.84|763.69|756.87|479
1759262100000|2025-09-30 19:55:00|765.87|759.05|766.41|759.59|766.56|759.74|765.11|758.29|575
1759262400000|2025-09-30 20:00:00|766.36|759.54|765.34|758.52|768.41|761.59|763.96|757.14|617
1759262700000|2025-09-30 20:05:00|765.36|758.54|765.92|759.1|766.22|759.4|764.06|757.24|510
1759263000000|2025-09-30 20:10:00|765.97|759.15|765.21|758.39|766.2|759.38|764.44|757.62|502
1759263300000|2025-09-30 20:15:00|765.26|758.44|767.55|760.73|767.66|760.84|765.16|758.34|580
1759263600000|2025-09-30 20:20:00|767.54|760.72|768.62|761.8|768.92|762.1|766.56|759.74|397
1759263900000|2025-09-30 20:25:00|768.56|761.74|768.62|761.8|768.96|762.14|768.21|761.39|404
1759264200000|2025-09-30 20:30:00|768.61|761.79|769.36|762.54|769.93|763.11|768.04|761.22|331
1759264500000|2025-09-30 20:35:00|769.43|762.61|770.16|763.34|770.21|763.39|769.37|762.55|345
1759264800000|2025-09-30 20:40:00|770.21|763.39|770.79|763.97|771.01|764.19|769.86|763.04|220
1759265100000|2025-09-30 20:45:00|770.86|764.04|772.51|765.69|774.02|767.2|770.63|763.81|468
1759265400000|2025-09-30 20:50:00|772.46|765.64|774.52|767.7|774.56|767.74|771.02|764.2|397
1759265700000|2025-09-30 20:55:00|774.47|767.65|773.98|767.16|774.94|768.12|773.41|766.59|349
1759266000000|2025-09-30 21:00:00|773.99|767.17|775.19|768.37|775.44|768.62|773.55|766.73|340
1759266300000|2025-09-30 21:05:00|775.18|768.36|776.29|769.47|776.29|769.47|774.28|767.46|217
1759266600000|2025-09-30 21:10:00|776.25|769.43|773.14|766.32|776.25|769.43|772.98|766.16|470
1759266900000|2025-09-30 21:15:00|773.16|766.34|773.47|766.65|775.42|768.6|773.16|766.34|566
1759267200000|2025-09-30 21:20:00|773.46|766.64|773.57|766.75|774.71|767.89|772.68|765.86|470
1759267500000|2025-09-30 21:25:00|773.6|766.78|771.43|764.61|773.81|766.99|771.43|764.61|352
1759267800000|2025-09-30 21:30:00|771.45|764.63|771.65|764.83|772.52|765.7|770.79|763.97|367
1759268100000|2025-09-30 21:35:00|771.7|764.88|772.81|765.99|773.13|766.31|771.43|764.61|357
1759268400000|2025-09-30 21:40:00|772.83|766.01|772.71|765.89|773.74|766.92|772.54|765.72|196
1759268700000|2025-09-30 21:45:00|772.72|765.9|771.71|764.89|772.72|765.9|771.52|764.7|101
1759269000000|2025-09-30 21:50:00|771.7|764.88|772.62|765.8|772.62|765.8|771.7|764.88|51
1759269300000|2025-09-30 21:55:00|772.65|765.83|768.71|761.89|772.77|765.95|768.71|761.89|243
1759269600000|2025-09-30 22:00:00|768.75|761.93|773.09|766.27|773.66|766.84|768.75|761.93|428
1759269900000|2025-09-30 22:05:00|773.06|766.24|772.67|765.85|773.31|766.49|771.86|765.04|309
1759270200000|2025-09-30 22:10:00|772.69|765.87|770.81|763.99|772.72|765.9|770.81|763.99|281
1759270500000|2025-09-30 22:15:00|770.77|763.95|772.5|765.68|772.77|765.95|770.23|763.41|267
1759270800000|2025-09-30 22:20:00|772.52|765.7|771.44|764.62|772.66|765.84|770.02|763.2|325
1759271100000|2025-09-30 22:25:00|771.42|764.6|770.87|764.05|771.57|764.75|770.74|763.92|280
1759271400000|2025-09-30 22:30:00|770.86|764.04|768.11|761.29|770.96|764.14|767.16|760.34|428
1759271700000|2025-09-30 22:35:00|768.13|761.31|767.43|760.61|768.67|761.85|767.01|760.19|420
1759272000000|2025-09-30 22:40:00|767.44|760.62|767.47|760.65|767.66|760.84|766.91|760.09|387
1759272300000|2025-09-30 22:45:00|767.5|760.68|768.29|761.47|768.29|761.47|766.76|759.94|351
1759272600000|2025-09-30 22:50:00|768.31|761.49|766.91|760.09|768.59|761.77|766.84|760.02|325
1759272900000|2025-09-30 22:55:00|766.81|759.99|765.16|758.34|766.81|759.99|764.36|757.54|459
1759273200000|2025-09-30 23:00:00|765.23|758.41|762.12|755.3|765.29|758.47|761.92|755.1|518
1759273500000|2025-09-30 23:05:00|762.26|755.44|764.66|757.84|764.77|757.95|762.19|755.37|382
1759273800000|2025-09-30 23:10:00|764.67|757.85|765.15|758.33|765.25|758.43|764.04|757.22|277
1759274100000|2025-09-30 23:15:00|765.17|758.35|764.86|758.04|765.27|758.45|764.76|757.94|187
1759274400000|2025-09-30 23:20:00|764.85|758.03|766.86|760.04|767.31|760.49|764.85|758.03|358
1759274700000|2025-09-30 23:25:00|766.91|760.09|765.6|758.78|766.91|760.09|765.4|758.58|156
1759275000000|2025-09-30 23:30:00|765.61|758.79|764.36|757.54|765.94|759.12|764.32|757.5|172
1759275300000|2025-09-30 23:35:00|764.41|757.59|765.11|758.29|765.11|758.29|764.37|757.55|54
1759275600000|2025-09-30 23:40:00|765.19|758.37|765.72|758.9|765.76|758.94|764.96|758.14|130
1759275900000|2025-09-30 23:45:00|765.78|758.96|765.81|758.99|766.09|759.27|765.5|758.68|186
1759276200000|2025-09-30 23:50:00|765.84|759.02|766.61|759.79|766.76|759.94|765.75|758.93|165
1759276500000|2025-09-30 23:55:00|766.6|759.78|767.5|760.68|767.56|760.74|766.55|759.73|164
1759276800000|2025-10-01 00:00:00|767.52|760.7|768.06|761.24|768.37|761.55|767.52|760.7|287
1759277100000|2025-10-01 00:05:00|768.07|761.25|767.02|760.2|768.27|761.45|766.44|759.62|261
1759277400000|2025-10-01 00:10:00|767.15|760.33|767.36|760.54|767.51|760.69|766.71|759.89|304
1759277700000|2025-10-01 00:15:00|767.33|760.51|766.29|759.47|767.37|760.55|765.75|758.93|313
1759278000000|2025-10-01 00:20:00|766.32|759.5|764.47|757.65|766.47|759.65|764.26|757.44|327
1759278300000|2025-10-01 00:25:00|764.48|757.66|762.81|755.99|764.86|758.04|762.53|755.71|325
1759278600000|2025-10-01 00:30:00|762.76|755.94|764.16|757.34|764.22|757.4|761.8|754.98|433
1759278900000|2025-10-01 00:35:00|764.21|757.39|761.71|754.89|764.22|757.4|761.41|754.59|387
1759279200000|2025-10-01 00:40:00|761.7|754.88|760.04|753.22|761.76|754.94|759.72|752.9|296
1759279500000|2025-10-01 00:45:00|760.01|753.19|760.07|753.25|760.96|754.14|759.31|752.49|326
1759279800000|2025-10-01 00:50:00|760.15|753.33|763.56|756.74|763.9|757.08|760.15|753.33|423
1759280100000|2025-10-01 00:55:00|763.66|756.84|763.6|756.78|764|757.18|762.66|755.84|254
1759280400000|2025-10-01 01:00:00|763.63|756.81|763.64|756.82|763.76|756.94|762.14|755.32|351
1759280700000|2025-10-01 01:05:00|763.65|756.83|765.19|758.37|765.19|758.37|763.41|756.59|341
1759281000000|2025-10-01 01:10:00|765.14|758.32|764.65|757.83|766.16|759.34|764.44|757.62|281
1759281300000|2025-10-01 01:15:00|764.61|757.79|763.06|756.24|764.81|757.99|762.76|755.94|311
1759281600000|2025-10-01 01:20:00|763.11|756.29|764.56|757.74|764.62|757.8|761.76|754.94|352
1759281900000|2025-10-01 01:25:00|764.61|757.79|765.24|758.42|765.79|758.97|764.06|757.24|287
1759282200000|2025-10-01 01:30:00|765.29|758.47|763.15|756.33|765.41|758.59|762.74|755.92|253
1759282500000|2025-10-01 01:35:00|763.16|756.34|765.81|758.99|765.81|758.99|762.91|756.09|304
1759282800000|2025-10-01 01:40:00|765.82|759|766.9|760.08|767.31|760.49|765.82|759|264
1759283100000|2025-10-01 01:45:00|766.91|760.09|767.84|761.02|768.06|761.24|766.91|760.09|281
1759283400000|2025-10-01 01:50:00|767.83|761.01|767.86|761.04|767.92|761.1|766.66|759.84|280
1759283700000|2025-10-01 01:55:00|767.88|761.06|769.85|763.03|770.01|763.19|767.88|761.06|221
1759284000000|2025-10-01 02:00:00|769.86|763.04|768.75|761.93|770.04|763.22|768.01|761.19|295
1759284300000|2025-10-01 02:05:00|768.76|761.94|769.21|762.39|769.66|762.84|768.52|761.7|209
1759284600000|2025-10-01 02:10:00|769.24|762.42|769.13|762.31|769.38|762.56|768.26|761.44|237
1759284900000|2025-10-01 02:15:00|769.08|762.26|770.47|763.65|770.52|763.7|768.51|761.69|242
1759285200000|2025-10-01 02:20:00|770.46|763.64|770.16|763.34|770.48|763.66|769.73|762.91|169
1759285500000|2025-10-01 02:25:00|770.21|763.39|769.86|763.04|770.51|763.69|769.71|762.89|134
1759285800000|2025-10-01 02:30:00|769.85|763.03|768.81|761.99|769.86|763.04|768.41|761.59|192
1759286100000|2025-10-01 02:35:00|768.87|762.05|768.7|761.88|768.93|762.11|768.37|761.55|127
1759286400000|2025-10-01 02:40:00|768.68|761.86|767.11|760.29|768.68|761.86|767.04|760.22|176
1759286700000|2025-10-01 02:45:00|767.06|760.24|767.81|760.99|768.34|761.52|766.62|759.8|236
1759287000000|2025-10-01 02:50:00|767.79|760.97|767.41|760.59|767.81|760.99|766.81|759.99|244
1759287300000|2025-10-01 02:55:00|767.44|760.62|766.76|759.94|767.67|760.85|766.52|759.7|240
1759287600000|2025-10-01 03:00:00|766.75|759.93|766.12|759.3|766.96|760.14|765.83|759.01|327
1759287900000|2025-10-01 03:05:00|766.16|759.34|766.27|759.45|766.86|760.04|765.72|758.9|259
1759288200000|2025-10-01 03:10:00|766.26|759.44|765.76|758.94|766.87|760.05|765.51|758.69|306
1759288500000|2025-10-01 03:15:00|765.78|758.96|764.11|757.29|765.78|758.96|763.61|756.79|387
1759288800000|2025-10-01 03:20:00|764.16|757.34|764.4|757.58|764.77|757.95|762.96|756.14|350
1759289100000|2025-10-01 03:25:00|764.56|757.74|763.4|756.58|765.32|758.5|763.33|756.51|417
1759289400000|2025-10-01 03:30:00|763.41|756.59|763.53|756.71|764.22|757.4|763.06|756.24|492
1759289700000|2025-10-01 03:35:00|763.58|756.76|762.14|755.32|763.66|756.84|762.13|755.31|492
1759290000000|2025-10-01 03:40:00|762.15|755.33|760.3|753.48|762.17|755.35|760.3|753.48|531
1759290300000|2025-10-01 03:45:00|760.4|753.58|758.39|751.57|760.4|753.58|757.93|751.11|606
1759290600000|2025-10-01 03:50:00|758.36|751.54|758.51|751.69|759.26|752.44|757.76|750.94|539
1759290900000|2025-10-01 03:55:00|758.49|751.67|758.26|751.44|759.21|752.39|758.26|751.44|330
1759291200000|2025-10-01 04:00:00|758.31|751.49|762.08|755.26|762.38|755.56|757.36|750.54|574
1759291500000|2025-10-01 04:05:00|762.12|755.3|762.79|755.97|764.5|757.68|762.12|755.3|467
1759291800000|2025-10-01 04:10:00|762.81|755.99|762.26|755.44|762.9|756.08|761.86|755.04|432
1759292100000|2025-10-01 04:15:00|762.31|755.49|764.78|757.96|764.92|758.1|762.31|755.49|465
1759292400000|2025-10-01 04:20:00|764.72|757.9|763.8|756.98|765.26|758.44|762.61|755.79|480
1759292700000|2025-10-01 04:25:00|763.81|756.99|764.76|757.94|764.86|758.04|763.66|756.84|404
1759293000000|2025-10-01 04:30:00|764.74|757.92|764.01|757.19|766.96|760.14|764.01|757.19|501
1759293300000|2025-10-01 04:35:00|764.06|757.24|764.36|757.54|766.25|759.43|763.71|756.89|321
1759293600000|2025-10-01 04:40:00|764.37|757.55|764.36|757.54|765.46|758.64|763.81|756.99|310
1759293900000|2025-10-01 04:45:00|764.31|757.49|764.81|757.99|765.17|758.35|763.84|757.02|372
1759294200000|2025-10-01 04:50:00|764.79|757.97|762.18|755.36|764.87|758.05|761.78|754.96|413
1759294500000|2025-10-01 04:55:00|762.16|755.34|761.96|755.14|762.36|755.54|761.41|754.59|343
1759294800000|2025-10-01 05:00:00|762.02|755.2|763.29|756.47|763.76|756.94|761.91|755.09|497
1759295100000|2025-10-01 05:05:00|763.31|756.49|765.21|758.39|765.5|758.68|763.26|756.44|408
1759295400000|2025-10-01 05:10:00|765.16|758.34|765.49|758.67|767.12|760.3|764.91|758.09|375
1759295700000|2025-10-01 05:15:00|765.48|758.66|767.39|760.57|767.58|760.76|764.66|757.84|436
1759296000000|2025-10-01 05:20:00|767.37|760.55|765.89|759.07|767.4|760.58|765.51|758.69|376
1759296300000|2025-10-01 05:25:00|765.87|759.05|766.78|759.96|766.86|760.04|765.06|758.24|275
1759296600000|2025-10-01 05:30:00|766.76|759.94|767.11|760.29|767.11|760.29|764.81|757.99|188
1759296900000|2025-10-01 05:35:00|767.15|760.33|767.96|761.14|768.29|761.47|766.73|759.91|316
1759297200000|2025-10-01 05:40:00|768.01|761.19|767.2|760.38|768.12|761.3|766.78|759.96|286
1759297500000|2025-10-01 05:45:00|767.21|760.39|766.84|760.02|767.51|760.69|766.42|759.6|302
1759297800000|2025-10-01 05:50:00|766.81|759.99|766.02|759.2|766.94|760.12|765.26|758.44|352
1759298100000|2025-10-01 05:55:00|765.99|759.17|765.86|759.04|766.46|759.64|765.51|758.69|312
1759298400000|2025-10-01 06:00:00|765.89|759.07|765.86|759.04|767.27|760.45|765.36|758.54|422
1759298700000|2025-10-01 06:05:00|765.93|759.11|765.47|758.65|766.22|759.4|764.36|757.54|346
1759299000000|2025-10-01 06:10:00|765.42|758.6|764.56|757.74|765.97|759.15|764.32|757.5|359
1759299300000|2025-10-01 06:15:00|764.55|757.73|765.26|758.44|766.04|759.22|764.09|757.27|557
1759299600000|2025-10-01 06:20:00|765.25|758.43|764.47|757.65|765.29|758.47|762.61|755.79|648
1759299900000|2025-10-01 06:25:00|764.46|757.64|764.36|757.54|765.68|758.86|763.86|757.04|565
1759300200000|2025-10-01 06:30:00|764.31|757.49|763.15|756.33|764.87|758.05|762.9|756.08|500
1759300500000|2025-10-01 06:35:00|763.16|756.34|763.87|757.05|763.9|757.08|762.41|755.59|414
1759300800000|2025-10-01 06:40:00|763.96|757.14|763.24|756.42|765.05|758.23|762.91|756.09|460
1759301100000|2025-10-01 06:45:00|763.25|756.43|761.51|754.69|763.38|756.56|761.06|754.24|440
1759301400000|2025-10-01 06:50:00|761.46|754.64|760.42|753.6|761.57|754.75|760.26|753.44|394
1759301700000|2025-10-01 06:55:00|760.41|753.59|760.16|753.34|760.51|753.69|759.46|752.64|219
1759302000000|2025-10-01 07:00:00|760.11|753.29|761.04|754.22|761.47|754.65|759.71|752.89|307
1759302300000|2025-10-01 07:05:00|761.11|754.29|761.26|754.44|761.71|754.89|759.9|753.08|334
1759302600000|2025-10-01 07:10:00|761.24|754.42|761.7|754.88|762.36|755.54|760.86|754.04|352
1759302900000|2025-10-01 07:15:00|761.69|754.87|763.95|757.13|764.56|757.74|761.69|754.87|455
1759303200000|2025-10-01 07:20:00|763.97|757.15|762.47|755.65|764.07|757.25|762.09|755.27|323
1759303500000|2025-10-01 07:25:00|762.46|755.64|763.91|757.09|764.32|757.5|762.33|755.51|293
1759303800000|2025-10-01 07:30:00|763.96|757.14|764.83|758.01|766.07|759.25|763.88|757.06|344
1759304100000|2025-10-01 07:35:00|764.82|758|764.39|757.57|765.66|758.84|764.17|757.35|300
1759304400000|2025-10-01 07:40:00|764.38|757.56|765.32|758.5|765.47|758.65|764.16|757.34|333
1759304700000|2025-10-01 07:45:00|765.33|758.51|764.78|757.96|765.33|758.51|764.1|757.28|378
1759305000000|2025-10-01 07:50:00|764.77|757.95|762.68|755.86|765.86|759.04|762.36|755.54|314
1759305300000|2025-10-01 07:55:00|762.64|755.82|761.98|755.16|762.96|756.14|761.71|754.89|265
1759305600000|2025-10-01 08:00:00|761.97|755.15|763.05|756.23|763.16|756.34|761.59|754.77|444
1759305900000|2025-10-01 08:05:00|763.06|756.24|762.46|755.64|763.58|756.76|762.26|755.44|461
1759306200000|2025-10-01 08:10:00|762.51|755.69|762.53|755.71|762.84|756.02|761.64|754.82|500
1759306500000|2025-10-01 08:15:00|762.58|755.76|763.35|756.53|763.44|756.62|761.45|754.63|404
1759306800000|2025-10-01 08:20:00|763.32|756.5|762.13|755.31|764.71|757.89|761.61|754.79|579
1759307100000|2025-10-01 08:25:00|762.14|755.32|767.71|760.89|767.71|760.89|761.93|755.11|634
1759307400000|2025-10-01 08:30:00|767.76|760.94|775.96|769.14|775.97|769.15|767.76|760.94|792
1759307700000|2025-10-01 08:35:00|776.01|769.19|780.16|773.34|780.58|773.76|775.13|768.31|795
1759308000000|2025-10-01 08:40:00|780.13|773.31|787.89|781.07|788.29|781.47|779.86|773.04|677
1759308300000|2025-10-01 08:45:00|787.91|781.09|791.24|784.42|791.24|784.42|786.66|779.84|889
1759308600000|2025-10-01 08:50:00|791.3|784.48|791.3|784.48|794.83|788.01|788.01|781.19|914
1759308900000|2025-10-01 08:55:00|791.24|784.42|793.97|787.15|794.21|787.39|790.26|783.44|558
1759309200000|2025-10-01 09:00:00|793.94|787.12|791.81|784.99|795.41|788.59|791.12|784.3|717
1759309500000|2025-10-01 09:05:00|791.76|784.94|794.61|787.79|795.66|788.84|791.76|784.94|575
1759309800000|2025-10-01 09:10:00|794.66|787.84|794.45|787.63|796.76|789.94|793.76|786.94|597
1759310100000|2025-10-01 09:15:00|794.41|787.59|795.58|788.76|796.69|789.87|793.11|786.29|714
1759310400000|2025-10-01 09:20:00|795.59|788.77|795.39|788.57|796.21|789.39|793.75|786.93|658
1759310700000|2025-10-01 09:25:00|795.45|788.63|796.41|789.59|796.41|789.59|795.07|788.25|615
1759311000000|2025-10-01 09:30:00|796.46|789.64|795.66|788.84|797.16|790.34|794.66|787.84|719
1759311300000|2025-10-01 09:35:00|795.71|788.89|797.01|790.19|797.16|790.34|795.36|788.54|670
1759311600000|2025-10-01 09:40:00|797.02|790.2|798.47|791.65|798.51|791.69|795.21|788.39|467
1759311900000|2025-10-01 09:45:00|798.45|791.63|797.36|790.54|798.55|791.73|796.56|789.74|511
1759312200000|2025-10-01 09:50:00|797.31|790.49|797.58|790.76|797.76|790.94|797|790.18|608
1759312500000|2025-10-01 09:55:00|797.54|790.72|797.69|790.87|797.96|791.14|796.52|789.7|523
1759312800000|2025-10-01 10:00:00|797.63|790.81|796.86|790.04|798.06|791.24|795.96|789.14|506
1759313100000|2025-10-01 10:05:00|796.83|790.01|793.61|786.79|796.91|790.09|793.26|786.44|429
1759313400000|2025-10-01 10:10:00|793.46|786.64|789.27|782.45|793.63|786.81|789.26|782.44|539
1759313700000|2025-10-01 10:15:00|789.25|782.43|791.35|784.53|791.98|785.16|789.16|782.34|581
1759314000000|2025-10-01 10:20:00|791.3|784.48|791.99|785.17|792.51|785.69|791.3|784.48|487
1759314300000|2025-10-01 10:25:00|791.96|785.14|791.85|785.03|792.71|785.89|791.59|784.77|447
1759314600000|2025-10-01 10:30:00|791.87|785.05|791.05|784.23|792.22|785.4|790.46|783.64|487
1759314900000|2025-10-01 10:35:00|791.08|784.26|790.05|783.23|792.27|785.45|790.01|783.19|519
1759315200000|2025-10-01 10:40:00|789.99|783.17|790.74|783.92|790.93|784.11|789.57|782.75|423
1759315500000|2025-10-01 10:45:00|790.78|783.96|790.54|783.72|791.31|784.49|790.07|783.25|528
1759315800000|2025-10-01 10:50:00|790.56|783.74|788.46|781.64|790.56|783.74|788.46|781.64|634
1759316100000|2025-10-01 10:55:00|788.55|781.73|788.43|781.61|789.02|782.2|787.93|781.11|443
1759316400000|2025-10-01 11:00:00|788.44|781.62|788.47|781.65|788.74|781.92|787.58|780.76|565
1759316700000|2025-10-01 11:05:00|788.48|781.66|788.42|781.6|789.76|782.94|788.32|781.5|597
1759317000000|2025-10-01 11:10:00|788.41|781.59|789.7|782.88|789.81|782.99|788.39|781.57|470
1759317300000|2025-10-01 11:15:00|789.72|782.9|789.47|782.65|790.04|783.22|789.36|782.54|439
1759317600000|2025-10-01 11:20:00|789.46|782.64|791.31|784.49|791.31|784.49|789.46|782.64|304
1759317900000|2025-10-01 11:25:00|791.26|784.44|790.49|783.67|791.26|784.44|789.6|782.78|281
1759318200000|2025-10-01 11:30:00|790.51|783.69|789.83|783.01|790.56|783.74|788.95|782.13|518
1759318500000|2025-10-01 11:35:00|789.82|783|788.53|781.71|790.29|783.47|787.86|781.04|458
1759318800000|2025-10-01 11:40:00|788.51|781.69|789.01|782.19|789.75|782.93|788.36|781.54|266
1759319100000|2025-10-01 11:45:00|788.96|782.14|788.96|782.14|789.09|782.27|787.81|780.99|329
1759319400000|2025-10-01 11:50:00|789.02|782.2|789.76|782.94|789.91|783.09|788.76|781.94|298
1759319700000|2025-10-01 11:55:00|789.71|782.89|790.31|783.49|790.86|784.04|789.71|782.89|224
1759320000000|2025-10-01 12:00:00|790.4|783.58|792.76|785.94|792.86|786.04|790.4|783.58|392
1759320300000|2025-10-01 12:05:00|792.75|785.93|790.46|783.64|793.16|786.34|790.06|783.24|389
1759320600000|2025-10-01 12:10:00|790.41|783.59|791.86|785.04|792.31|785.49|790.01|783.19|261
1759320900000|2025-10-01 12:15:00|791.91|785.09|791.36|784.54|792.41|785.59|789.82|783|432
1759321200000|2025-10-01 12:20:00|791.46|784.64|792.16|785.34|794.51|787.69|791.46|784.64|310
1759321500000|2025-10-01 12:25:00|792.26|785.44|792.36|785.54|793.66|786.84|791.25|784.43|392
1759321800000|2025-10-01 12:30:00|792.41|785.59|791.51|784.69|792.88|786.06|790.72|783.9|411
1759322100000|2025-10-01 12:35:00|791.54|784.72|790.94|784.12|791.8|784.98|789.56|782.74|499
1759322400000|2025-10-01 12:40:00|790.99|784.17|789.3|782.48|791.41|784.59|788.87|782.05|484
1759322700000|2025-10-01 12:45:00|788.96|782.14|788.59|781.77|790.01|783.19|788.36|781.54|493
1759323000000|2025-10-01 12:50:00|788.63|781.81|786.23|779.41|788.63|781.81|785.59|778.77|468
1759323300000|2025-10-01 12:55:00|786.14|779.32|786.42|779.6|786.53|779.71|785.46|778.64|499
1759323600000|2025-10-01 13:00:00|786.46|779.64|789.01|782.19|789.15|782.33|786.28|779.46|650
1759323900000|2025-10-01 13:05:00|788.99|782.17|788.26|781.44|789.16|782.34|787.76|780.94|519
1759324200000|2025-10-01 13:10:00|788.25|781.43|790.26|783.44|790.36|783.54|787.06|780.24|572
1759324500000|2025-10-01 13:15:00|790.21|783.39|790.51|783.69|791.36|784.54|789.76|782.94|440
1759324800000|2025-10-01 13:20:00|790.46|783.64|791.81|784.99|792.16|785.34|790.46|783.64|448
1759325100000|2025-10-01 13:25:00|791.83|785.01|791.46|784.64|791.86|785.04|791.2|784.38|401
1759325400000|2025-10-01 13:30:00|791.41|784.59|790.37|783.55|792.66|785.84|790.26|783.44|644
1759325700000|2025-10-01 13:35:00|790.36|783.54|792.26|785.44|793.16|786.34|790.26|783.44|648
1759326000000|2025-10-01 13:40:00|792.16|785.34|790.57|783.75|792.36|785.54|789.46|782.64|621
1759326300000|2025-10-01 13:45:00|790.61|783.79|789.01|782.19|791.56|784.74|788.51|781.69|660
1759326600000|2025-10-01 13:50:00|788.94|782.12|790.31|783.49|790.44|783.62|788.76|781.94|714
1759326900000|2025-10-01 13:55:00|790.33|783.51|790.67|783.85|792.08|785.26|789.96|783.14|717
1759327200000|2025-10-01 14:00:00|790.66|783.84|795.01|788.19|795.01|788.19|788.96|782.14|810
1759327500000|2025-10-01 14:05:00|794.94|788.12|793.53|786.71|795.76|788.94|792.02|785.2|801
1759327800000|2025-10-01 14:10:00|793.46|786.64|794.26|787.44|794.82|788|793.16|786.34|763
1759328100000|2025-10-01 14:15:00|794.31|787.49|795.36|788.54|796.01|789.19|793.3|786.48|638
1759328400000|2025-10-01 14:20:00|795.3|788.48|792.86|786.04|795.31|788.49|792.44|785.62|559
1759328700000|2025-10-01 14:25:00|792.87|786.05|794.26|787.44|795.42|788.6|792.84|786.02|583
1759329000000|2025-10-01 14:30:00|794.46|787.64|795.68|788.86|796.2|789.38|793.36|786.54|729
1759329300000|2025-10-01 14:35:00|795.52|788.7|798.2|791.38|798.33|791.51|795.36|788.54|757
1759329600000|2025-10-01 14:40:00|798.18|791.36|799.99|793.17|800.31|793.49|797.88|791.06|684
1759329900000|2025-10-01 14:45:00|800.14|793.32|795.69|788.87|800.18|793.36|795.63|788.81|779
1759330200000|2025-10-01 14:50:00|795.68|788.86|796.96|790.14|797.81|790.99|795.42|788.6|675
1759330500000|2025-10-01 14:55:00|796.92|790.1|796.42|789.6|797.12|790.3|795.35|788.53|643
1759330800000|2025-10-01 15:00:00|796.5|789.68|798.12|791.3|799.93|793.11|796.36|789.54|695
1759331100000|2025-10-01 15:05:00|798.26|791.44|796.26|789.44|798.36|791.54|796.16|789.34|649
1759331400000|2025-10-01 15:10:00|796.36|789.54|798.14|791.32|798.15|791.33|795.96|789.14|638
1759331700000|2025-10-01 15:15:00|798.11|791.29|801.01|794.19|801.25|794.43|798.07|791.25|420
1759332000000|2025-10-01 15:20:00|801.06|794.24|800.89|794.07|801.46|794.64|800.28|793.46|539
1759332300000|2025-10-01 15:25:00|800.91|794.09|800.26|793.44|802.04|795.22|800.26|793.44|354
1759332600000|2025-10-01 15:30:00|800.31|793.49|801.38|794.56|801.43|794.61|798.46|791.64|516
1759332900000|2025-10-01 15:35:00|801.31|794.49|802.81|795.99|802.86|796.04|800.98|794.16|322
1759333200000|2025-10-01 15:40:00|802.86|796.04|802.31|795.49|802.86|796.04|801.56|794.74|375
1759333500000|2025-10-01 15:45:00|802.3|795.48|801.06|794.24|802.96|796.14|800.91|794.09|383
1759333800000|2025-10-01 15:50:00|801.05|794.23|800.14|793.32|801.76|794.94|800.14|793.32|350
1759334100000|2025-10-01 15:55:00|800.11|793.29|801.75|794.93|801.76|794.94|799.59|792.77|436
1759334400000|2025-10-01 16:00:00|801.7|794.88|799.26|792.44|802.86|796.04|798.75|791.93|481
1759334700000|2025-10-01 16:05:00|799.22|792.4|803.11|796.29|803.71|796.89|799.04|792.22|579
1759335000000|2025-10-01 16:10:00|803.12|796.3|803.66|796.84|804.16|797.34|802.57|795.75|320
1759335300000|2025-10-01 16:15:00|803.76|796.94|804.86|798.04|805.36|798.54|803.73|796.91|326
1759335600000|2025-10-01 16:20:00|804.76|797.94|805.41|798.59|805.48|798.66|804.26|797.44|323
1759335900000|2025-10-01 16:25:00|805.43|798.61|806.56|799.74|806.98|800.16|805.18|798.36|544
1759336200000|2025-10-01 16:30:00|806.58|799.76|805.96|799.14|807.35|800.53|804.51|797.69|635
1759336500000|2025-10-01 16:35:00|805.95|799.13|806.91|800.09|807.96|801.14|805.06|798.24|757
1759336800000|2025-10-01 16:40:00|806.88|800.06|806.16|799.34|807.96|801.14|806.16|799.34|614
1759337100000|2025-10-01 16:45:00|806.14|799.32|803.27|796.45|806.67|799.85|803.16|796.34|618
1759337400000|2025-10-01 16:50:00|803.23|796.41|802.45|795.63|803.67|796.85|801.96|795.14|531
1759337700000|2025-10-01 16:55:00|802.48|795.66|801.91|795.09|802.96|796.14|800.36|793.54|718
1759338000000|2025-10-01 17:00:00|801.79|794.97|801.56|794.74|802.99|796.17|800.86|794.04|731
1759338300000|2025-10-01 17:05:00|801.58|794.76|801.9|795.08|802.56|795.74|801.31|794.49|665
1759338600000|2025-10-01 17:10:00|801.96|795.14|800.29|793.47|802.66|795.84|799.96|793.14|657
1759338900000|2025-10-01 17:15:00|800.3|793.48|803.16|796.34|803.26|796.44|799.96|793.14|540
1759339200000|2025-10-01 17:20:00|803.1|796.28|804.35|797.53|804.41|797.59|802.66|795.84|652
1759339500000|2025-10-01 17:25:00|804.36|797.54|804.05|797.23|804.44|797.62|802.36|795.54|520
1759339800000|2025-10-01 17:30:00|804.06|797.24|805.46|798.64|805.55|798.73|803.56|796.74|496
1759340100000|2025-10-01 17:35:00|805.43|798.61|804.76|797.94|806.74|799.92|803.26|796.44|588
1759340400000|2025-10-01 17:40:00|804.82|798|805.46|798.64|806.56|799.74|804.67|797.85|489
1759340700000|2025-10-01 17:45:00|805.4|798.58|804.32|797.5|806.54|799.72|803.59|796.77|567
1759341000000|2025-10-01 17:50:00|804.35|797.53|804.08|797.26|804.74|797.92|802.96|796.14|635
1759341300000|2025-10-01 17:55:00|804.05|797.23|805.66|798.84|806.32|799.5|803.96|797.14|561
1759341600000|2025-10-01 18:00:00|805.6|798.78|807.86|801.04|807.93|801.11|805.46|798.64|632
1759341900000|2025-10-01 18:05:00|807.79|800.97|810.36|803.54|810.51|803.69|807.56|800.74|461
1759342200000|2025-10-01 18:10:00|810.46|803.64|808.3|801.48|810.46|803.64|807.63|800.81|494
1759342500000|2025-10-01 18:15:00|808.29|801.47|808.16|801.34|808.96|802.14|807.64|800.82|494
1759342800000|2025-10-01 18:20:00|808.21|801.39|809.77|802.95|809.86|803.04|808.06|801.24|373
1759343100000|2025-10-01 18:25:00|809.86|803.04|811.76|804.94|811.79|804.97|809.79|802.97|270
1759343400000|2025-10-01 18:30:00|811.66|804.84|812.06|805.24|812.26|805.44|810.36|803.54|459
1759343700000|2025-10-01 18:35:00|811.96|805.14|811.66|804.84|812.26|805.44|811.26|804.44|480
1759344000000|2025-10-01 18:40:00|811.56|804.74|811.31|804.49|812.21|805.39|810.86|804.04|483
1759344300000|2025-10-01 18:45:00|811.16|804.34|812.41|805.59|812.56|805.74|810.96|804.14|361
1759344600000|2025-10-01 18:50:00|812.56|805.74|812.76|805.94|813.36|806.54|812.26|805.44|331
1759344900000|2025-10-01 18:55:00|812.73|805.91|811.59|804.77|812.76|805.94|811.23|804.41|269
1759345200000|2025-10-01 19:00:00|811.01|804.19|807.71|800.89|811.05|804.23|805.51|798.69|312
1759345500000|2025-10-01 19:05:00|807.81|800.99|808.96|802.14|809.11|802.29|806.67|799.85|370
1759345800000|2025-10-01 19:10:00|809.06|802.24|809.46|802.64|810.05|803.23|808.76|801.94|263
1759346100000|2025-10-01 19:15:00|809.36|802.54|810.46|803.64|810.76|803.94|809.36|802.54|461
1759346400000|2025-10-01 19:20:00|810.45|803.63|810.86|804.04|811.39|804.57|810.36|803.54|390
1759346700000|2025-10-01 19:25:00|810.8|803.98|810.48|803.66|811.47|804.65|810.06|803.24|418
1759347000000|2025-10-01 19:30:00|810.46|803.64|810.43|803.61|810.66|803.84|809.86|803.04|359
1759347300000|2025-10-01 19:35:00|810.27|803.45|809.41|802.59|810.43|803.61|807.98|801.16|498
1759347600000|2025-10-01 19:40:00|809.43|802.61|808.96|802.14|809.91|803.09|808.26|801.44|449
1759347900000|2025-10-01 19:45:00|808.98|802.16|810.11|803.29|810.38|803.56|808.71|801.89|513
1759348200000|2025-10-01 19:50:00|810.13|803.31|809.78|802.96|810.22|803.4|809.13|802.31|535
1759348500000|2025-10-01 19:55:00|809.76|802.94|808.77|801.95|809.83|803.01|807.96|801.14|634
1759348800000|2025-10-01 20:00:00|808.81|801.99|808.48|801.66|809.76|802.94|808.36|801.54|569
1759349100000|2025-10-01 20:05:00|808.49|801.67|807.47|800.65|809.34|802.52|807.47|800.65|437
1759349400000|2025-10-01 20:10:00|807.54|800.72|806.81|799.99|808.18|801.36|806.17|799.35|489
1759349700000|2025-10-01 20:15:00|806.87|800.05|807.45|800.63|808.46|801.64|806.31|799.49|440
1759350000000|2025-10-01 20:20:00|807.48|800.66|807.22|800.4|807.98|801.16|806.08|799.26|519
1759350300000|2025-10-01 20:25:00|807.15|800.33|806.91|800.09|807.42|800.6|806.67|799.85|363
1759350600000|2025-10-01 20:30:00|806.92|800.1|806.31|799.49|807.13|800.31|805.76|798.94|372
1759350900000|2025-10-01 20:35:00|806.33|799.51|806.4|799.58|806.82|800|805.96|799.14|386
1759351200000|2025-10-01 20:40:00|806.41|799.59|806.96|800.14|807.23|800.41|805.86|799.04|330
1759351500000|2025-10-01 20:45:00|806.93|800.11|806.69|799.87|807.76|800.94|806.56|799.74|340
1759351800000|2025-10-01 20:50:00|806.74|799.92|807.61|800.79|807.65|800.83|806.66|799.84|421
1759352100000|2025-10-01 20:55:00|807.66|800.84|808.44|801.62|808.46|801.64|807.66|800.84|342
1759352400000|2025-10-01 21:00:00|808.45|801.63|807.96|801.14|808.64|801.82|807.6|800.78|252
1759352700000|2025-10-01 21:05:00|807.95|801.13|807.25|800.43|808.09|801.27|807.2|800.38|202
1759353000000|2025-10-01 21:10:00|807.29|800.47|807.02|800.2|807.49|800.67|806.23|799.41|231
1759353300000|2025-10-01 21:15:00|806.92|800.1|806.9|800.08|807.7|800.88|806.61|799.79|264
1759353600000|2025-10-01 21:20:00|806.89|800.07|805.3|798.48|806.92|800.1|804.71|797.89|283
1759353900000|2025-10-01 21:25:00|805.36|798.54|804.97|798.15|805.62|798.8|804.96|798.14|229
1759354200000|2025-10-01 21:30:00|804.87|798.05|803.92|797.1|804.98|798.16|803.87|797.05|189
1759354500000|2025-10-01 21:35:00|803.95|797.13|805.08|798.26|805.12|798.3|803.69|796.87|207
1759354800000|2025-10-01 21:40:00|805.05|798.23|804.52|797.7|805.05|798.23|804.49|797.67|118
1759355100000|2025-10-01 21:45:00|804.5|797.68|803.88|797.06|804.71|797.89|803.88|797.06|141
1759355400000|2025-10-01 21:50:00|803.92|797.1|803.94|797.12|804.02|797.2|803.24|796.42|106
1759355700000|2025-10-01 21:55:00|804.04|797.22|804.81|797.99|805.32|798.5|804.04|797.22|156
1759356000000|2025-10-01 22:00:00|804.84|798.02|805.7|798.88|806.39|799.57|804.56|797.74|477
1759356300000|2025-10-01 22:05:00|805.76|798.94|806.59|799.77|807.86|801.04|805.65|798.83|535
1759356600000|2025-10-01 22:10:00|806.69|799.87|806.29|799.47|807.49|800.67|806.16|799.34|386
1759356900000|2025-10-01 22:15:00|806.36|799.54|804.41|797.59|806.87|800.05|804.26|797.44|460
1759357200000|2025-10-01 22:20:00|804.44|797.62|804.92|798.1|805.45|798.63|804.2|797.38|278
1759357500000|2025-10-01 22:25:00|805.01|798.19|804.76|797.94|805.16|798.34|804.56|797.74|298
1759357800000|2025-10-01 22:30:00|804.86|798.04|804.21|797.39|804.86|798.04|803.7|796.88|237
1759358100000|2025-10-01 22:35:00|804.16|797.34|802.36|795.54|804.4|797.58|802.14|795.32|336
1759358400000|2025-10-01 22:40:00|802.37|795.55|803.05|796.23|803.18|796.36|802.26|795.44|245
1759358700000|2025-10-01 22:45:00|803.14|796.32|804.78|797.96|804.83|798.01|802.62|795.8|367
1759359000000|2025-10-01 22:50:00|804.76|797.94|804.35|797.53|804.89|798.07|804.06|797.24|302
1759359300000|2025-10-01 22:55:00|804.21|797.39|803.95|797.13|804.37|797.55|802.96|796.14|295
1759359600000|2025-10-01 23:00:00|803.98|797.16|802.96|796.14|804.05|797.23|802.73|795.91|283
1759359900000|2025-10-01 23:05:00|802.97|796.15|803.26|796.44|804|797.18|802.67|795.85|305
1759360200000|2025-10-01 23:10:00|803.29|796.47|805.22|798.4|805.31|798.49|802.62|795.8|356
1759360500000|2025-10-01 23:15:00|805.26|798.44|807.32|800.5|807.48|800.66|804.9|798.08|540
1759360800000|2025-10-01 23:20:00|807.33|800.51|807.1|800.28|807.33|800.51|805.86|799.04|541
1759361100000|2025-10-01 23:25:00|807.07|800.25|806.6|799.78|807.26|800.44|805.56|798.74|446
1759361400000|2025-10-01 23:30:00|806.59|799.77|805.97|799.15|806.71|799.89|805.66|798.84|418
1759361700000|2025-10-01 23:35:00|805.85|799.03|806.96|800.14|806.96|800.14|805.76|798.94|314
1759362000000|2025-10-01 23:40:00|807|800.18|808.16|801.34|808.66|801.84|806.99|800.17|306
1759362300000|2025-10-01 23:45:00|808.18|801.36|808.66|801.84|808.81|801.99|807.46|800.64|346
1759362600000|2025-10-01 23:50:00|808.63|801.81|808.67|801.85|809.56|802.74|808.36|801.54|338
1759362900000|2025-10-01 23:55:00|808.69|801.87|810.91|804.09|811.36|804.54|808.67|801.85|582
1759363200000|2025-10-02 00:00:00|810.93|804.11|812.31|805.49|813.71|806.89|809.79|802.97|766
1759363500000|2025-10-02 00:05:00|812.27|805.45|814.16|807.34|814.65|807.83|811.75|804.93|788
1759363800000|2025-10-02 00:10:00|814.06|807.24|813.72|806.9|814.09|807.27|812.24|805.42|783
1759364100000|2025-10-02 00:15:00|813.77|806.95|811.11|804.29|814.36|807.54|811.06|804.24|732
1759364400000|2025-10-02 00:20:00|811.17|804.35|812.09|805.27|812.23|805.41|810.29|803.47|741
1759364700000|2025-10-02 00:25:00|811.99|805.17|810.06|803.24|812.24|805.42|809.71|802.89|685
1759365000000|2025-10-02 00:30:00|809.91|803.09|809.55|802.73|810.86|804.04|808.56|801.74|733
1759365300000|2025-10-02 00:35:00|809.46|802.64|809.59|802.77|811.41|804.59|808.7|801.88|622
1759365600000|2025-10-02 00:40:00|809.76|802.94|808.17|801.35|809.76|802.94|807.99|801.17|675
1759365900000|2025-10-02 00:45:00|808.26|801.44|808.36|801.54|808.86|802.04|807.26|800.44|680
1759366200000|2025-10-02 00:50:00|808.41|801.59|807.57|800.75|808.41|801.59|806.61|799.79|650
1759366500000|2025-10-02 00:55:00|807.6|800.78|807.39|800.57|807.61|800.79|806.66|799.84|502
1759366800000|2025-10-02 01:00:00|807.4|800.58|807.24|800.42|808.01|801.19|806.76|799.94|603
1759367100000|2025-10-02 01:05:00|807.21|800.39|806.9|800.08|807.55|800.73|806.36|799.54|475
1759367400000|2025-10-02 01:10:00|806.91|800.09|808.96|802.14|809.45|802.63|806.26|799.44|542
1759367700000|2025-10-02 01:15:00|808.91|802.09|808.6|801.78|809.32|802.5|808.36|801.54|610
1759368000000|2025-10-02 01:20:00|808.61|801.79|811.46|804.64|811.93|805.11|808.41|801.59|623
1759368300000|2025-10-02 01:25:00|811.49|804.67|812.72|805.9|812.97|806.15|811.3|804.48|495
1759368600000|2025-10-02 01:30:00|812.81|805.99|815.25|808.43|816.49|809.67|812.58|805.76|465
1759368900000|2025-10-02 01:35:00|815.22|808.4|815.47|808.65|815.67|808.85|814.61|807.79|497
1759369200000|2025-10-02 01:40:00|815.52|808.7|827.01|820.19|831.8|824.98|814.36|807.54|706
1759369500000|2025-10-02 01:45:00|827.03|820.21|824.09|817.27|828.11|821.29|823.86|817.04|699
1759369800000|2025-10-02 01:50:00|824.1|817.28|826.14|819.32|826.36|819.54|823.91|817.09|404
1759370100000|2025-10-02 01:55:00|826.16|819.34|829.16|822.34|829.93|823.11|826.14|819.32|644
1759370400000|2025-10-02 02:00:00|829.19|822.37|825.32|818.5|829.48|822.66|824.36|817.54|815
1759370700000|2025-10-02 02:05:00|825.35|818.53|822.66|815.84|825.37|818.55|822.56|815.74|661
1759371000000|2025-10-02 02:10:00|822.46|815.64|823.52|816.7|824.17|817.35|820.86|814.04|657
1759371300000|2025-10-02 02:15:00|823.56|816.74|821.78|814.96|823.71|816.89|820.96|814.14|577
1759371600000|2025-10-02 02:20:00|821.68|814.86|822.11|815.29|822.29|815.47|820.26|813.44|568
1759371900000|2025-10-02 02:25:00|822.13|815.31|821.24|814.42|823.41|816.59|820.82|814|487
1759372200000|2025-10-02 02:30:00|821.39|814.57|823.15|816.33|823.2|816.38|820.51|813.69|565
1759372500000|2025-10-02 02:35:00|823.16|816.34|825.99|819.17|826.76|819.94|823.13|816.31|515
1759372800000|2025-10-02 02:40:00|826.01|819.19|824.92|818.1|827.66|820.84|824.77|817.95|556
1759373100000|2025-10-02 02:45:00|824.91|818.09|824.75|817.93|826.49|819.67|824.56|817.74|454
1759373400000|2025-10-02 02:50:00|824.74|817.92|822.87|816.05|825.51|818.69|822.39|815.57|608
1759373700000|2025-10-02 02:55:00|822.88|816.06|825.29|818.47|825.56|818.74|822.05|815.23|550
1759374000000|2025-10-02 03:00:00|825.31|818.49|823.2|816.38|825.41|818.59|822.41|815.59|543
1759374300000|2025-10-02 03:05:00|823.21|816.39|823.36|816.54|823.91|817.09|821.86|815.04|471
1759374600000|2025-10-02 03:10:00|823.31|816.49|823.02|816.2|824.17|817.35|822.66|815.84|517
1759374900000|2025-10-02 03:15:00|823|816.18|821.03|814.21|823.17|816.35|820.66|813.84|619
1759375200000|2025-10-02 03:20:00|821.04|814.22|822.67|815.85|822.67|815.85|821.03|814.21|607
1759375500000|2025-10-02 03:25:00|822.66|815.84|824.23|817.41|826.11|819.29|822.51|815.69|557
1759375800000|2025-10-02 03:30:00|824.34|817.52|824.01|817.19|825.15|818.33|822.96|816.14|567
1759376100000|2025-10-02 03:35:00|823.96|817.14|822.35|815.53|824.18|817.36|822.21|815.39|562
1759376400000|2025-10-02 03:40:00|822.31|815.49|822.11|815.29|823.01|816.19|821.76|814.94|506
1759376700000|2025-10-02 03:45:00|821.98|815.16|821.88|815.06|822.11|815.29|820.97|814.15|526
1759377000000|2025-10-02 03:50:00|821.79|814.97|820.32|813.5|822.07|815.25|820.02|813.2|388
1759377300000|2025-10-02 03:55:00|820.49|813.67|820.16|813.34|821.4|814.58|819.87|813.05|492
1759377600000|2025-10-02 04:00:00|820.14|813.32|821.47|814.65|822.09|815.27|819.46|812.64|641
1759377900000|2025-10-02 04:05:00|821.42|814.6|821.85|815.03|822.17|815.35|821.06|814.24|517
1759378200000|2025-10-02 04:10:00|821.87|815.05|820.99|814.17|822.09|815.27|820.46|813.64|560
1759378500000|2025-10-02 04:15:00|821.04|814.22|818.78|811.96|821.1|814.28|818.72|811.9|537
1759378800000|2025-10-02 04:20:00|818.81|811.99|818.51|811.69|819.01|812.19|817.76|810.94|536
1759379100000|2025-10-02 04:25:00|818.53|811.71|818.47|811.65|818.94|812.12|817.96|811.14|566
1759379400000|2025-10-02 04:30:00|818.5|811.68|817.97|811.15|819.03|812.21|817.66|810.84|604
1759379700000|2025-10-02 04:35:00|817.86|811.04|816.68|809.86|818.22|811.4|816.56|809.74|422
1759380000000|2025-10-02 04:40:00|816.52|809.7|817.96|811.14|817.96|811.14|815.66|808.84|520
1759380300000|2025-10-02 04:45:00|817.95|811.13|819.37|812.55|819.72|812.9|817.09|810.27|495
1759380600000|2025-10-02 04:50:00|819.31|812.49|820.31|813.49|820.41|813.59|818.9|812.08|467
1759380900000|2025-10-02 04:55:00|820.36|813.54|820.7|813.88|820.77|813.95|819.46|812.64|416
1759381200000|2025-10-02 05:00:00|820.75|813.93|819.26|812.44|821.06|814.24|819.06|812.24|586
1759381500000|2025-10-02 05:05:00|819.27|812.45|818.55|811.73|819.41|812.59|818.08|811.26|532
1759381800000|2025-10-02 05:10:00|818.58|811.76|820.28|813.46|820.33|813.51|818.21|811.39|428
1759382100000|2025-10-02 05:15:00|820.26|813.44|818.63|811.81|820.55|813.73|818.06|811.24|561
1759382400000|2025-10-02 05:20:00|818.54|811.72|818.07|811.25|818.76|811.94|817.83|811.01|597
1759382700000|2025-10-02 05:25:00|817.99|811.17|822.16|815.34|823.16|816.34|817.71|810.89|683
1759383000000|2025-10-02 05:30:00|822.13|815.31|821.87|815.05|822.51|815.69|819.96|813.14|762
1759383300000|2025-10-02 05:35:00|821.88|815.06|820.59|813.77|822|815.18|819.86|813.04|613
1759383600000|2025-10-02 05:40:00|820.51|813.69|821.49|814.67|821.66|814.84|820.46|813.64|582
1759383900000|2025-10-02 05:45:00|821.53|814.71|821.18|814.36|822|815.18|820.91|814.09|558
1759384200000|2025-10-02 05:50:00|821.28|814.46|820.76|813.94|821.3|814.48|819.61|812.79|502
1759384500000|2025-10-02 05:55:00|820.71|813.89|819.16|812.34|821.42|814.6|819.06|812.24|523
1759384800000|2025-10-02 06:00:00|818.97|812.15|819.55|812.73|820.26|813.44|818.76|811.94|515
1759385100000|2025-10-02 06:05:00|819.68|812.86|818.96|812.14|820.02|813.2|818.46|811.64|511
1759385400000|2025-10-02 06:10:00|818.91|812.09|819.7|812.88|819.9|813.08|818.76|811.94|461
1759385700000|2025-10-02 06:15:00|819.71|812.89|818.86|812.04|819.96|813.14|818.73|811.91|333
1759386000000|2025-10-02 06:20:00|818.81|811.99|820.29|813.47|820.46|813.64|818.81|811.99|278
1759386300000|2025-10-02 06:25:00|820.24|813.42|822.66|815.84|823.66|816.84|820.01|813.19|299
1759386600000|2025-10-02 06:30:00|822.56|815.74|822.77|815.95|826.16|819.34|822.04|815.22|671
1759386900000|2025-10-02 06:35:00|822.75|815.93|823.91|817.09|824.1|817.28|821.26|814.44|438
1759387200000|2025-10-02 06:40:00|823.86|817.04|822.75|815.93|825.78|818.96|822.63|815.81|599
1759387500000|2025-10-02 06:45:00|822.68|815.86|822.94|816.12|823.88|817.06|822|815.18|455
1759387800000|2025-10-02 06:50:00|822.95|816.13|822.26|815.44|823.1|816.28|821.86|815.04|276
1759388100000|2025-10-02 06:55:00|822.28|815.46|822.54|815.72|822.65|815.83|821.76|814.94|256
1759388400000|2025-10-02 07:00:00|822.59|815.77|823.16|816.34|823.16|816.34|821.56|814.74|159
1759388700000|2025-10-02 07:05:00|823.11|816.29|823.86|817.04|824.36|817.54|822.36|815.54|153
1759389000000|2025-10-02 07:10:00|823.96|817.14|823.01|816.19|824.06|817.24|822.86|816.04|264
1759389300000|2025-10-02 07:15:00|822.96|816.14|823.06|816.24|823.73|816.91|822.88|816.06|529
1759389600000|2025-10-02 07:20:00|823.16|816.34|822.21|815.39|823.55|816.73|821.86|815.04|592
1759389900000|2025-10-02 07:25:00|822.22|815.4|823.1|816.28|823.19|816.37|821.86|815.04|413
1759390200000|2025-10-02 07:30:00|823.15|816.33|821.26|814.44|823.27|816.45|821.06|814.24|357
1759390500000|2025-10-02 07:35:00|821.06|814.24|822.46|815.64|822.72|815.9|820.96|814.14|403
1759390800000|2025-10-02 07:40:00|822.26|815.44|820.91|814.09|822.66|815.84|820.76|813.94|294
1759391100000|2025-10-02 07:45:00|820.82|814|820.45|813.63|821.47|814.65|819.99|813.17|350
1759391400000|2025-10-02 07:50:00|820.55|813.73|819.43|812.61|820.62|813.8|818.76|811.94|415
1759391700000|2025-10-02 07:55:00|819.44|812.62|819.39|812.57|819.84|813.02|818.86|812.04|307
1759392000000|2025-10-02 08:00:00|819.46|812.64|819.03|812.21|821|814.18|818.66|811.84|445
1759392300000|2025-10-02 08:05:00|819.08|812.26|820.04|813.22|821.03|814.21|819.03|812.21|476
1759392600000|2025-10-02 08:10:00|820.11|813.29|818.16|811.34|820.72|813.9|818.06|811.24|351
1759392900000|2025-10-02 08:15:00|818.23|811.41|820.26|813.44|820.4|813.58|817.96|811.14|532
1759393200000|2025-10-02 08:20:00|820.36|813.54|822.73|815.91|822.76|815.94|820.21|813.39|442
1759393500000|2025-10-02 08:25:00|822.51|815.69|822.02|815.2|822.7|815.88|821.2|814.38|302
1759393800000|2025-10-02 08:30:00|822.05|815.23|822.34|815.52|822.64|815.82|821.16|814.34|359
1759394100000|2025-10-02 08:35:00|822.4|815.58|822.01|815.19|822.4|815.58|821.26|814.44|196
1759394400000|2025-10-02 08:40:00|821.96|815.14|822.05|815.23|822.44|815.62|821.53|814.71|217
1759394700000|2025-10-02 08:45:00|822.13|815.31|823.15|816.33|823.28|816.46|821.96|815.14|384
1759395000000|2025-10-02 08:50:00|823.1|816.28|822.41|815.59|823.3|816.48|821.26|814.44|316
1759395300000|2025-10-02 08:55:00|822.38|815.56|822.13|815.31|822.39|815.57|821.46|814.64|334
1759395600000|2025-10-02 09:00:00|822.05|815.23|820.62|813.8|822.18|815.36|820.26|813.44|472
1759395900000|2025-10-02 09:05:00|820.57|813.75|820.38|813.56|820.76|813.94|820.02|813.2|323
1759396200000|2025-10-02 09:10:00|820.11|813.29|820.07|813.25|820.92|814.1|820.07|813.25|145
1759396500000|2025-10-02 09:15:00|820.08|813.26|820.81|813.99|821.37|814.55|820.06|813.24|187
1759396800000|2025-10-02 09:20:00|820.74|813.92|822.43|815.61|822.68|815.86|820.5|813.68|468
1759397100000|2025-10-02 09:25:00|822.3|815.48|821.98|815.16|822.66|815.84|821.52|814.7|286
1759397400000|2025-10-02 09:30:00|822|815.18|822.5|815.68|822.5|815.68|820.45|813.63|339
1759397700000|2025-10-02 09:35:00|822.54|815.72|820.73|813.91|822.65|815.83|820.56|813.74|378
1759398000000|2025-10-02 09:40:00|820.66|813.84|821.11|814.29|821.19|814.37|819.99|813.17|300
1759398300000|2025-10-02 09:45:00|821.13|814.31|821.16|814.34|822.68|815.86|820.96|814.14|502
1759398600000|2025-10-02 09:50:00|821.32|814.5|821|814.18|821.57|814.75|820.45|813.63|259
1759398900000|2025-10-02 09:55:00|820.95|814.13|821.8|814.98|821.8|814.98|820.74|813.92|269
1759399200000|2025-10-02 10:00:00|821.76|814.94|820.16|813.34|822.6|815.78|819.86|813.04|350
1759399500000|2025-10-02 10:05:00|820.11|813.29|820.41|813.59|820.8|813.98|819.56|812.74|368
1759399800000|2025-10-02 10:10:00|820.37|813.55|820.78|813.96|820.86|814.04|819.86|813.04|268
1759400100000|2025-10-02 10:15:00|820.86|814.04|820.6|813.78|821.22|814.4|820.26|813.44|374
1759400400000|2025-10-02 10:20:00|820.5|813.68|820.16|813.34|821.09|814.27|819.6|812.78|316
1759400700000|2025-10-02 10:25:00|820.11|813.29|819|812.18|820.23|813.41|818.66|811.84|334
1759401000000|2025-10-02 10:30:00|818.96|812.14|820.86|814.04|821.42|814.6|818.7|811.88|477
1759401300000|2025-10-02 10:35:00|820.88|814.06|821.96|815.14|822.05|815.23|820.88|814.06|540
1759401600000|2025-10-02 10:40:00|822.05|815.23|823.33|816.51|823.51|816.69|821.88|815.06|489
1759401900000|2025-10-02 10:45:00|823.18|816.36|822.96|816.14|823.33|816.51|822.36|815.54|441
1759402200000|2025-10-02 10:50:00|823.03|816.21|823.54|816.72|823.96|817.14|822.76|815.94|433
1759402500000|2025-10-02 10:55:00|823.62|816.8|823.09|816.27|823.8|816.98|822.71|815.89|434
1759402800000|2025-10-02 11:00:00|823.03|816.21|822.56|815.74|823.7|816.88|822.04|815.22|499
1759403100000|2025-10-02 11:05:00|822.5|815.68|820.61|813.79|823.32|816.5|820.06|813.24|451
1759403400000|2025-10-02 11:10:00|820.41|813.59|820.8|813.98|820.8|813.98|819.46|812.64|237
1759403700000|2025-10-02 11:15:00|820.73|813.91|822.25|815.43|822.37|815.55|820.46|813.64|329
1759404000000|2025-10-02 11:20:00|822.23|815.41|822.36|815.54|823.16|816.34|821.86|815.04|238
1759404300000|2025-10-02 11:25:00|822.33|815.51|821.76|814.94|822.36|815.54|821.16|814.34|245
1759404600000|2025-10-02 11:30:00|821.64|814.82|823.62|816.8|823.89|817.07|821.56|814.74|287
1759404900000|2025-10-02 11:35:00|823.59|816.77|823.28|816.46|824.23|817.41|822.86|816.04|271
1759405200000|2025-10-02 11:40:00|823.24|816.42|822.99|816.17|823.58|816.76|822.26|815.44|315
1759405500000|2025-10-02 11:45:00|822.98|816.16|823.9|817.08|824.33|817.51|822.96|816.14|387
1759405800000|2025-10-02 11:50:00|823.62|816.8|822.74|815.92|823.91|817.09|822.46|815.64|427
1759406100000|2025-10-02 11:55:00|822.65|815.83|820.6|813.78|822.73|815.91|819.92|813.1|433
1759406400000|2025-10-02 12:00:00|820.61|813.79|822.61|815.79|822.72|815.9|819.66|812.84|435
1759406700000|2025-10-02 12:05:00|822.62|815.8|822.52|815.7|823.38|816.56|821.62|814.8|370
1759407000000|2025-10-02 12:10:00|822.53|815.71|822.86|816.04|823.01|816.19|822.22|815.4|292
1759407300000|2025-10-02 12:15:00|823.13|816.31|823.79|816.97|823.85|817.03|822.56|815.74|269
1759407600000|2025-10-02 12:20:00|823.85|817.03|823.6|816.78|824.02|817.2|823.16|816.34|338
1759407900000|2025-10-02 12:25:00|823.63|816.81|823.85|817.03|824.07|817.25|822.16|815.34|395
1759408200000|2025-10-02 12:30:00|823.86|817.04|822.2|815.38|824.05|817.23|820.93|814.11|487
1759408500000|2025-10-02 12:35:00|821.99|815.17|823.41|816.59|823.69|816.87|821.96|815.14|443
1759408800000|2025-10-02 12:40:00|823.37|816.55|821.57|814.75|823.67|816.85|821.26|814.44|454
1759409100000|2025-10-02 12:45:00|821.6|814.78|821.71|814.89|822.14|815.32|820.92|814.1|355
1759409400000|2025-10-02 12:50:00|821.7|814.88|821.57|814.75|821.7|814.88|820.93|814.11|310
1759409700000|2025-10-02 12:55:00|821.73|814.91|824.18|817.36|824.86|818.04|821.56|814.74|420
1759410000000|2025-10-02 13:00:00|824.01|817.19|824.15|817.33|825.44|818.62|823.54|816.72|520
1759410300000|2025-10-02 13:05:00|824.09|817.27|822.99|816.17|824.32|817.5|822.79|815.97|467
1759410600000|2025-10-02 13:10:00|822.95|816.13|822.2|815.38|823.53|816.71|822.04|815.22|491
1759410900000|2025-10-02 13:15:00|822.21|815.39|818.18|811.36|822.4|815.58|815.86|809.04|601
1759411200000|2025-10-02 13:20:00|818.23|811.41|820.53|813.71|821.66|814.84|818.16|811.34|484
1759411500000|2025-10-02 13:25:00|820.49|813.67|821.35|814.53|821.45|814.63|819.81|812.99|635
1759411800000|2025-10-02 13:30:00|821.25|814.43|820.97|814.15|822.58|815.76|819.86|813.04|560
1759412100000|2025-10-02 13:35:00|820.83|814.01|818.79|811.97|820.91|814.09|818.58|811.76|575
1759412400000|2025-10-02 13:40:00|818.78|811.96|819.91|813.09|820.53|813.71|817.46|810.64|731
1759412700000|2025-10-02 13:45:00|819.96|813.14|821.03|814.21|822.41|815.59|819.4|812.58|697
1759413000000|2025-10-02 13:50:00|820.96|814.14|824.5|817.68|824.66|817.84|820.36|813.54|681
1759413300000|2025-10-02 13:55:00|824.22|817.4|821.65|814.83|824.56|817.74|821.36|814.54|650
1759413600000|2025-10-02 14:00:00|821.62|814.8|821.7|814.88|822.7|815.88|819.86|813.04|655
1759413900000|2025-10-02 14:05:00|821.71|814.89|820.14|813.32|823.06|816.24|819.66|812.84|706
1759414200000|2025-10-02 14:10:00|819.96|813.14|817.48|810.66|821.09|814.27|817.16|810.34|676
1759414500000|2025-10-02 14:15:00|817.57|810.75|818.33|811.51|819.69|812.87|816.76|809.94|577
1759414800000|2025-10-02 14:20:00|818.13|811.31|818.9|812.08|819|812.18|816.26|809.44|728
1759415100000|2025-10-02 14:25:00|818.88|812.06|820.33|813.51|820.33|813.51|817.36|810.54|672
1759415400000|2025-10-02 14:30:00|820.08|813.26|819.1|812.28|821.22|814.4|816.46|809.64|695
1759415700000|2025-10-02 14:35:00|819|812.18|816.36|809.54|819.1|812.28|814.56|807.74|646
1759416000000|2025-10-02 14:40:00|816.3|809.48|811.13|804.31|816.44|809.62|810.49|803.67|702
1759416300000|2025-10-02 14:45:00|811.03|804.21|812.09|805.27|813.12|806.3|809.86|803.04|775
1759416600000|2025-10-02 14:50:00|812.03|805.21|811.68|804.86|812.26|805.44|806.16|799.34|822
1759416900000|2025-10-02 14:55:00|811.63|804.81|808.96|802.14|812.07|805.25|807.56|800.74|715
1759417200000|2025-10-02 15:00:00|808.92|802.1|804.41|797.59|808.96|802.14|802.24|795.42|904
1759417500000|2025-10-02 15:05:00|804.47|797.65|809.36|802.54|809.36|802.54|803.72|796.9|734
1759417800000|2025-10-02 15:10:00|809.26|802.44|811.73|804.91|812.96|806.14|809.26|802.44|716
1759418100000|2025-10-02 15:15:00|811.7|804.88|811.18|804.36|812.66|805.84|811.06|804.24|494
1759418400000|2025-10-02 15:20:00|811.2|804.38|813.76|806.94|814.29|807.47|809.46|802.64|574
1759418700000|2025-10-02 15:25:00|813.72|806.9|813.9|807.08|814.71|807.89|813.02|806.2|615
1759419000000|2025-10-02 15:30:00|813.77|806.95|811.43|804.61|813.98|807.16|810.56|803.74|648
1759419300000|2025-10-02 15:35:00|811.51|804.69|810.86|804.04|811.96|805.14|809.71|802.89|608
1759419600000|2025-10-02 15:40:00|810.71|803.89|813.8|806.98|814.32|807.5|810.71|803.89|502
1759419900000|2025-10-02 15:45:00|813.55|806.73|814.84|808.02|815.36|808.54|813.31|806.49|496
1759420200000|2025-10-02 15:50:00|814.94|808.12|817.09|810.27|818.56|811.74|814.86|808.04|505
1759420500000|2025-10-02 15:55:00|816.93|810.11|820.68|813.86|820.86|814.04|816.93|810.11|718
1759420800000|2025-10-02 16:00:00|820.71|813.89|821.81|814.99|823.25|816.43|819.03|812.21|724
1759421100000|2025-10-02 16:05:00|821.53|814.71|821.04|814.22|823.07|816.25|819.59|812.77|767
1759421400000|2025-10-02 16:10:00|820.82|814|823.96|817.14|825.86|819.04|820.76|813.94|731
1759421700000|2025-10-02 16:15:00|824.24|817.42|824.75|817.93|826.16|819.34|824.14|817.32|688
1759422000000|2025-10-02 16:20:00|824.56|817.74|822.83|816.01|824.9|818.08|822.56|815.74|808
1759422300000|2025-10-02 16:25:00|822.78|815.96|823.01|816.19|824.16|817.34|821.96|815.14|703
1759422600000|2025-10-02 16:30:00|822.56|815.74|823.76|816.94|824.26|817.44|821.86|815.04|684
1759422900000|2025-10-02 16:35:00|823.56|816.74|820.74|813.92|823.85|817.03|820.11|813.29|645
1759423200000|2025-10-02 16:40:00|820.39|813.57|819.16|812.34|820.66|813.84|817.76|810.94|609
1759423500000|2025-10-02 16:45:00|819.09|812.27|819.96|813.14|821.72|814.9|818.76|811.94|617
1759423800000|2025-10-02 16:50:00|820.36|813.54|821.42|814.6|822.61|815.79|819.86|813.04|609
1759424100000|2025-10-02 16:55:00|821.56|814.74|822.06|815.24|822.8|815.98|820.26|813.44|499
1759424400000|2025-10-02 17:00:00|821.86|815.04|820.96|814.14|822.89|816.07|820.26|813.44|641
1759424700000|2025-10-02 17:05:00|821.2|814.38|821.1|814.28|822.36|815.54|820.6|813.78|448
1759425000000|2025-10-02 17:10:00|821.13|814.31|821.79|814.97|823.34|816.52|820.09|813.27|559
1759425300000|2025-10-02 17:15:00|821.74|814.92|821.66|814.84|824.75|817.93|820.83|814.01|589
1759425600000|2025-10-02 17:20:00|821.52|814.7|822.66|815.84|823.01|816.19|820.54|813.72|518
1759425900000|2025-10-02 17:25:00|822.6|815.78|825.63|818.81|825.74|818.92|822.6|815.78|504
1759426200000|2025-10-02 17:30:00|825.58|818.76|825.02|818.2|825.58|818.76|822.96|816.14|623
1759426500000|2025-10-02 17:35:00|824.86|818.04|824.54|817.72|826.46|819.64|824.24|817.42|584
1759426800000|2025-10-02 17:40:00|824.29|817.47|828.08|821.26|828.08|821.26|824.29|817.47|558
1759427100000|2025-10-02 17:45:00|828.26|821.44|829.28|822.46|829.4|822.58|827.66|820.84|674
1759427400000|2025-10-02 17:50:00|829.38|822.56|828.4|821.58|829.5|822.68|827.79|820.97|565
1759427700000|2025-10-02 17:55:00|828.45|821.63|829.26|822.44|829.51|822.69|827.61|820.79|484
1759428000000|2025-10-02 18:00:00|829.24|822.42|832.16|825.34|832.16|825.34|828.76|821.94|570
1759428300000|2025-10-02 18:05:00|832.21|825.39|831.91|825.09|832.96|826.14|831.26|824.44|621
1759428600000|2025-10-02 18:10:00|831.66|824.84|831.76|824.94|832.86|826.04|830.96|824.14|579
1759428900000|2025-10-02 18:15:00|831.98|825.16|832.36|825.54|832.86|826.04|831.56|824.74|570
1759429200000|2025-10-02 18:20:00|832.56|825.74|833.46|826.64|833.61|826.79|831.66|824.84|585
1759429500000|2025-10-02 18:25:00|833.4|826.58|833.56|826.74|833.86|827.04|831.86|825.04|637
1759429800000|2025-10-02 18:30:00|833.5|826.68|834.26|827.44|834.54|827.72|831.46|824.64|654
1759430100000|2025-10-02 18:35:00|834.33|827.51|834.91|828.09|835.75|828.93|834.06|827.24|488
1759430400000|2025-10-02 18:40:00|835.1|828.28|834.54|827.72|835.61|828.79|833.46|826.64|523
1759430700000|2025-10-02 18:45:00|834.5|827.68|835.16|828.34|836|829.18|834.06|827.24|415
1759431000000|2025-10-02 18:50:00|835.26|828.44|835.43|828.61|836.76|829.94|834.76|827.94|553
1759431300000|2025-10-02 18:55:00|835.31|828.49|835.4|828.58|836.16|829.34|834.56|827.74|424
1759431600000|2025-10-02 19:00:00|835.26|828.44|835.77|828.95|836.06|829.24|833.76|826.94|537
1759431900000|2025-10-02 19:05:00|835.87|829.05|838.2|831.38|838.71|831.89|835.36|828.54|563
1759432200000|2025-10-02 19:10:00|838.07|831.25|842.34|835.52|842.34|835.52|837.86|831.04|497
1759432500000|2025-10-02 19:15:00|842.29|835.47|840.36|833.54|842.31|835.49|838.67|831.85|533
1759432800000|2025-10-02 19:20:00|840.55|833.73|840.15|833.33|842.99|836.17|839.83|833.01|435
1759433100000|2025-10-02 19:25:00|840.42|833.6|839.95|833.13|842.11|835.29|839.65|832.83|315
1759433400000|2025-10-02 19:30:00|840|833.18|838.51|831.69|840|833.18|837.04|830.22|339
1759433700000|2025-10-02 19:35:00|838.43|831.61|838.39|831.57|839.54|832.72|837.33|830.51|365
1759434000000|2025-10-02 19:40:00|838.41|831.59|838.66|831.84|838.8|831.98|837.35|830.53|347
1759434300000|2025-10-02 19:45:00|838.89|832.07|840.02|833.2|841.06|834.24|837.49|830.67|466
1759434600000|2025-10-02 19:50:00|840.09|833.27|838.57|831.75|840.46|833.64|837.98|831.16|426
1759434900000|2025-10-02 19:55:00|838.7|831.88|838.47|831.65|839.45|832.63|837.97|831.15|312
1759435200000|2025-10-02 20:00:00|838.8|831.98|837.68|830.86|839.14|832.32|836.63|829.81|358
1759435500000|2025-10-02 20:05:00|837.6|830.78|837.62|830.8|838.47|831.65|836.86|830.04|283
1759435800000|2025-10-02 20:10:00|837.67|830.85|836.82|830|838.05|831.23|836.66|829.84|267
1759436100000|2025-10-02 20:15:00|836.77|829.95|837.62|830.8|837.87|831.05|836.01|829.19|301
1759436400000|2025-10-02 20:20:00|837.64|830.82|836.12|829.3|838.35|831.53|835.93|829.11|325
1759436700000|2025-10-02 20:25:00|835.93|829.11|835.48|828.66|836.66|829.84|835.06|828.24|347
1759437000000|2025-10-02 20:30:00|835.53|828.71|833.53|826.71|835.88|829.06|833.06|826.24|418
1759437300000|2025-10-02 20:35:00|833.6|826.78|834.81|827.99|835.47|828.65|833.36|826.54|301
1759437600000|2025-10-02 20:40:00|834.82|828|836.16|829.34|836.16|829.34|833.48|826.66|353
1759437900000|2025-10-02 20:45:00|836.21|829.39|835.99|829.17|838.14|831.32|835.94|829.12|345
1759438200000|2025-10-02 20:50:00|836.06|829.24|836.11|829.29|836.64|829.82|835.46|828.64|288
1759438500000|2025-10-02 20:55:00|836.16|829.34|838.71|831.89|838.84|832.02|836.16|829.34|273
1759438800000|2025-10-02 21:00:00|838.67|831.85|838.3|831.48|838.78|831.96|837.11|830.29|326
1759439100000|2025-10-02 21:05:00|838.27|831.45|839.06|832.24|839.2|832.38|838.27|831.45|196
1759439400000|2025-10-02 21:10:00|839.07|832.25|838.48|831.66|839.24|832.42|838.27|831.45|305
1759439700000|2025-10-02 21:15:00|838.44|831.62|836.08|829.26|838.86|832.04|835.83|829.01|335
1759440000000|2025-10-02 21:20:00|836.11|829.29|836.09|829.27|836.64|829.82|835.81|828.99|237
1759440300000|2025-10-02 21:25:00|836.05|829.23|836.34|829.52|836.49|829.67|835.64|828.82|296
1759440600000|2025-10-02 21:30:00|836.27|829.45|835.43|828.61|836.38|829.56|835.04|828.22|258
1759440900000|2025-10-02 21:35:00|835.47|828.65|836.58|829.76|836.58|829.76|835.35|828.53|190
1759441200000|2025-10-02 21:40:00|836.54|829.72|836.59|829.77|836.91|830.09|836.2|829.38|138
1759441500000|2025-10-02 21:45:00|836.6|829.78|837.63|830.81|837.63|830.81|836.55|829.73|100
1759441800000|2025-10-02 21:50:00|837.62|830.8|838.33|831.51|838.62|831.8|837.21|830.39|208
1759442100000|2025-10-02 21:55:00|838.39|831.57|837.4|830.58|838.46|831.64|837.11|830.29|223
1759442400000|2025-10-02 22:00:00|837.56|830.74|838.35|831.53|838.35|831.53|836.45|829.63|427
1759442700000|2025-10-02 22:05:00|838.33|831.51|837.26|830.44|838.8|831.98|836.56|829.74|403
1759443000000|2025-10-02 22:10:00|837.4|830.58|835.97|829.15|837.41|830.59|835.14|828.32|273
1759443300000|2025-10-02 22:15:00|835.86|829.04|833.39|826.57|835.98|829.16|833.22|826.4|473
1759443600000|2025-10-02 22:20:00|833.34|826.52|831.84|825.02|834.53|827.71|831.51|824.69|532
1759443900000|2025-10-02 22:25:00|831.59|824.77|833.59|826.77|833.96|827.14|831.46|824.64|428
1759444200000|2025-10-02 22:30:00|833.77|826.95|833.44|826.62|834.61|827.79|833.06|826.24|400
1759444500000|2025-10-02 22:35:00|833.34|826.52|831.8|824.98|833.56|826.74|831.8|824.98|402
1759444800000|2025-10-02 22:40:00|831.93|825.11|832.09|825.27|832.99|826.17|831.53|824.71|361
1759445100000|2025-10-02 22:45:00|832.14|825.32|832.94|826.12|833.94|827.12|831.62|824.8|425
1759445400000|2025-10-02 22:50:00|832.86|826.04|832.85|826.03|833.57|826.75|832.06|825.24|364
1759445700000|2025-10-02 22:55:00|833.06|826.24|832.86|826.04|834.04|827.22|832.26|825.44|315
1759446000000|2025-10-02 23:00:00|833.04|826.22|833.84|827.02|834.24|827.42|832.8|825.98|347
1759446300000|2025-10-02 23:05:00|833.88|827.06|834.11|827.29|834.71|827.89|833.46|826.64|237
1759446600000|2025-10-02 23:10:00|834.26|827.44|834.54|827.72|834.66|827.84|833.16|826.34|195
1759446900000|2025-10-02 23:15:00|834.45|827.63|834.07|827.25|834.61|827.79|833.36|826.54|205
1759447200000|2025-10-02 23:20:00|833.9|827.08|834.26|827.44|835.98|829.16|833.85|827.03|308
1759447500000|2025-10-02 23:25:00|834.46|827.64|834.06|827.24|834.56|827.74|832.96|826.14|327
1759447800000|2025-10-02 23:30:00|834.11|827.29|835.58|828.76|835.58|828.76|833.57|826.75|256
1759448100000|2025-10-02 23:35:00|835.33|828.51|835.42|828.6|835.63|828.81|834.46|827.64|249
1759448400000|2025-10-02 23:40:00|835.5|828.68|837.53|830.71|838.1|831.28|835.16|828.34|345
1759448700000|2025-10-02 23:45:00|837.46|830.64|836.1|829.28|837.59|830.77|835.46|828.64|497
1759449000000|2025-10-02 23:50:00|836.23|829.41|839.05|832.23|839.26|832.44|836.06|829.24|543
1759449300000|2025-10-02 23:55:00|839.06|832.24|838.83|832.01|839.76|832.94|838.56|831.74|460
1759449600000|2025-10-03 00:00:00|838.66|831.84|835.37|828.55|839.06|832.24|835.02|828.2|393
1759449900000|2025-10-03 00:05:00|835.31|828.49|833.34|826.52|835.51|828.69|833.26|826.44|326
1759450200000|2025-10-03 00:10:00|833.35|826.53|833.43|826.61|833.68|826.86|832.09|825.27|398
1759450500000|2025-10-03 00:15:00|833.49|826.67|833.15|826.33|835.34|828.52|832.88|826.06|346
1759450800000|2025-10-03 00:20:00|833.35|826.53|835.49|828.67|836.3|829.48|832.43|825.61|269
1759451100000|2025-10-03 00:25:00|835.48|828.66|835.83|829.01|835.9|829.08|834.51|827.69|196
1759451400000|2025-10-03 00:30:00|835.89|829.07|832.98|826.16|835.89|829.07|832.37|825.55|245
1759451700000|2025-10-03 00:35:00|833.02|826.2|832.86|826.04|834.31|827.49|832.66|825.84|279
1759452000000|2025-10-03 00:40:00|832.81|825.99|831.27|824.45|833.01|826.19|830.73|823.91|300
1759452300000|2025-10-03 00:45:00|831.3|824.48|831.04|824.22|831.64|824.82|830.34|823.52|273
1759452600000|2025-10-03 00:50:00|831.05|824.23|832.26|825.44|833.56|826.74|830.96|824.14|248
1759452900000|2025-10-03 00:55:00|832.24|825.42|831.73|824.91|832.41|825.59|831.24|824.42|161
1759453200000|2025-10-03 01:00:00|831.56|824.74|834.16|827.34|835.66|828.84|831.56|824.74|309
1759453500000|2025-10-03 01:05:00|834.31|827.49|831.94|825.12|834.93|828.11|831.26|824.44|362
1759453800000|2025-10-03 01:10:00|831.91|825.09|831.5|824.68|832.66|825.84|830.71|823.89|386
1759454100000|2025-10-03 01:15:00|831.23|824.41|830.68|823.86|832.71|825.89|829.56|822.74|387
1759454400000|2025-10-03 01:20:00|830.69|823.87|828.3|821.48|831.99|825.17|828.26|821.44|360
1759454700000|2025-10-03 01:25:00|828.35|821.53|829.84|823.02|829.93|823.11|828.06|821.24|476
1759455000000|2025-10-03 01:30:00|829.88|823.06|831.26|824.44|831.66|824.84|829.06|822.24|449
1759455300000|2025-10-03 01:35:00|831.41|824.59|829.96|823.14|831.81|824.99|829.35|822.53|487
1759455600000|2025-10-03 01:40:00|830.01|823.19|829.86|823.04|831.2|824.38|829.56|822.74|371
1759455900000|2025-10-03 01:45:00|830.04|823.22|829.86|823.04|831.42|824.6|829.56|822.74|470
1759456200000|2025-10-03 01:50:00|830.06|823.24|827.36|820.54|830.16|823.34|826.46|819.64|470
1759456500000|2025-10-03 01:55:00|827.37|820.55|827.84|821.02|828.16|821.34|827.11|820.29|387
1759456800000|2025-10-03 02:00:00|827.59|820.77|827.96|821.14|828.16|821.34|826.83|820.01|499
1759457100000|2025-10-03 02:05:00|828.06|821.24|829.03|822.21|829.06|822.24|827.59|820.77|433
1759457400000|2025-10-03 02:10:00|829.05|822.23|832.16|825.34|832.16|825.34|829.02|822.2|452
1759457700000|2025-10-03 02:15:00|832.21|825.39|831.03|824.21|833.45|826.63|830.82|824|443
1759458000000|2025-10-03 02:20:00|831.02|824.2|830.88|824.06|831.35|824.53|829.84|823.02|466
1759458300000|2025-10-03 02:25:00|830.93|824.11|830.16|823.34|831.21|824.39|829.86|823.04|289
1759458600000|2025-10-03 02:30:00|830.14|823.32|829.54|822.72|830.16|823.34|828.46|821.64|404
1759458900000|2025-10-03 02:35:00|829.66|822.84|833.66|826.84|834.57|827.75|829.56|822.74|589
1759459200000|2025-10-03 02:40:00|833.56|826.74|832.66|825.84|834.8|827.98|832.36|825.54|493
1759459500000|2025-10-03 02:45:00|832.67|825.85|830.67|823.85|832.76|825.94|830.2|823.38|418
1759459800000|2025-10-03 02:50:00|830.69|823.87|832.87|826.05|833.13|826.31|830.53|823.71|405
1759460100000|2025-10-03 02:55:00|832.89|826.07|834.18|827.36|834.9|828.08|832.89|826.07|522
1759460400000|2025-10-03 03:00:00|834.17|827.35|835.96|829.14|837.66|830.84|832.96|826.14|697
1759460700000|2025-10-03 03:05:00|836.03|829.21|838.68|831.86|840.91|834.09|835.91|829.09|709
1759461000000|2025-10-03 03:10:00|838.71|831.89|836.69|829.87|839.38|832.56|836.46|829.64|497
1759461300000|2025-10-03 03:15:00|836.74|829.92|839.06|832.24|840.46|833.64|836.22|829.4|547
1759461600000|2025-10-03 03:20:00|838.86|832.04|839.75|832.93|841.25|834.43|838.66|831.84|627
1759461900000|2025-10-03 03:25:00|839.61|832.79|837.54|830.72|839.75|832.93|837.06|830.24|464
1759462200000|2025-10-03 03:30:00|837.49|830.67|838.26|831.44|838.61|831.79|836.5|829.68|441
1759462500000|2025-10-03 03:35:00|838.14|831.32|836.15|829.33|839.53|832.71|836|829.18|325
1759462800000|2025-10-03 03:40:00|835.91|829.09|834.44|827.62|836.3|829.48|834.31|827.49|402
1759463100000|2025-10-03 03:45:00|834.31|827.49|840.65|833.83|843.26|836.44|833.71|826.89|626
1759463400000|2025-10-03 03:50:00|840.68|833.86|839.57|832.75|841.22|834.4|839.28|832.46|356
1759463700000|2025-10-03 03:55:00|839.59|832.77|835.34|828.52|839.81|832.99|834.06|827.24|450
1759464000000|2025-10-03 04:00:00|835.36|828.54|836.72|829.9|837.56|830.74|834.56|827.74|418
1759464300000|2025-10-03 04:05:00|836.56|829.74|836.16|829.34|837.53|830.71|835.66|828.84|409
1759464600000|2025-10-03 04:10:00|835.96|829.14|837.32|830.5|837.91|831.09|835.86|829.04|314
1759464900000|2025-10-03 04:15:00|837.35|830.53|839.04|832.22|839.07|832.25|836.75|829.93|331
1759465200000|2025-10-03 04:20:00|839.07|832.25|840.36|833.54|840.91|834.09|838.26|831.44|317
1759465500000|2025-10-03 04:25:00|840.56|833.74|839.96|833.14|840.56|833.74|839.06|832.24|454
1759465800000|2025-10-03 04:30:00|839.76|832.94|837.78|830.96|839.96|833.14|837.73|830.91|523
1759466100000|2025-10-03 04:35:00|837.73|830.91|836.57|829.75|838.48|831.66|836.24|829.42|324
1759466400000|2025-10-03 04:40:00|836.47|829.65|837.51|830.69|837.53|830.71|835.26|828.44|574
1759466700000|2025-10-03 04:45:00|837.53|830.71|839.36|832.54|839.62|832.8|836.36|829.54|367
1759467000000|2025-10-03 04:50:00|839.41|832.59|840|833.18|840.14|833.32|838.16|831.34|441
1759467300000|2025-10-03 04:55:00|839.8|832.98|839.71|832.89|840|833.18|838.82|832|469
1759467600000|2025-10-03 05:00:00|839.78|832.96|836.61|829.79|840.42|833.6|836.44|829.62|388
1759467900000|2025-10-03 05:05:00|836.53|829.71|835.71|828.89|837.11|830.29|835.56|828.74|415
1759468200000|2025-10-03 05:10:00|835.56|828.74|836.75|829.93|836.76|829.94|835|828.18|369
1759468500000|2025-10-03 05:15:00|836.73|829.91|835.5|828.68|836.76|829.94|835.21|828.39|464
1759468800000|2025-10-03 05:20:00|835.24|828.42|835.4|828.58|836.02|829.2|835.06|828.24|447
1759469100000|2025-10-03 05:25:00|835.46|828.64|834.64|827.82|836.03|829.21|834.36|827.54|433
1759469400000|2025-10-03 05:30:00|834.49|827.67|833.06|826.24|834.68|827.86|832.61|825.79|373
1759469700000|2025-10-03 05:35:00|833.11|826.29|831.83|825.01|833.18|826.36|830.96|824.14|327
1759470000000|2025-10-03 05:40:00|831.74|824.92|830.26|823.44|831.96|825.14|829.56|822.74|380
1759470300000|2025-10-03 05:45:00|830.19|823.37|829.46|822.64|830.43|823.61|828.82|822|480
1759470600000|2025-10-03 05:50:00|829.5|822.68|831.56|824.74|831.75|824.93|829.36|822.54|585
1759470900000|2025-10-03 05:55:00|831.45|824.63|832.46|825.64|833.05|826.23|831.26|824.44|461
1759471200000|2025-10-03 06:00:00|832.42|825.6|831.29|824.47|832.46|825.64|830.36|823.54|513
1759471500000|2025-10-03 06:05:00|831.36|824.54|831.46|824.64|832.24|825.42|830.86|824.04|503
1759471800000|2025-10-03 06:10:00|831.39|824.57|831.26|824.44|831.51|824.69|830.66|823.84|465
1759472100000|2025-10-03 06:15:00|831.38|824.56|831.26|824.44|831.53|824.71|830.56|823.74|470
1759472400000|2025-10-03 06:20:00|830.96|824.14|830.6|823.78|831.42|824.6|830.36|823.54|430
1759472700000|2025-10-03 06:25:00|830.63|823.81|830.66|823.84|831.35|824.53|830.5|823.68|256
1759473000000|2025-10-03 06:30:00|830.75|823.93|831.64|824.82|832.21|825.39|830.75|823.93|281
1759473300000|2025-10-03 06:35:00|831.66|824.84|832.86|826.04|832.86|826.04|831.56|824.74|338
1759473600000|2025-10-03 06:40:00|832.89|826.07|832.26|825.44|833.06|826.24|832.16|825.34|297
1759473900000|2025-10-03 06:45:00|832.16|825.34|829.94|823.12|832.26|825.44|829.26|822.44|493
1759474200000|2025-10-03 06:50:00|829.86|823.04|828.66|821.84|829.86|823.04|825.76|818.94|560
1759474500000|2025-10-03 06:55:00|828.86|822.04|828.66|821.84|828.86|822.04|827.56|820.74|478
1759474800000|2025-10-03 07:00:00|828.62|821.8|827.36|820.54|829.26|822.44|826.77|819.95|512
1759475100000|2025-10-03 07:05:00|827.32|820.5|825.66|818.84|827.36|820.54|825.23|818.41|504
1759475400000|2025-10-03 07:10:00|825.61|818.79|826.26|819.44|826.83|820.01|824.73|817.91|485
1759475700000|2025-10-03 07:15:00|826.21|819.39|825.34|818.52|827.2|820.38|824.94|818.12|385
1759476000000|2025-10-03 07:20:00|825.32|818.5|823.96|817.14|825.61|818.79|823.56|816.74|469
1759476300000|2025-10-03 07:25:00|823.91|817.09|822.24|815.42|823.96|817.14|822|815.18|443
1759476600000|2025-10-03 07:30:00|822.23|815.41|824.66|817.84|824.66|817.84|821.54|814.72|526
1759476900000|2025-10-03 07:35:00|824.56|817.74|823.26|816.44|825.15|818.33|822.86|816.04|461
1759477200000|2025-10-03 07:40:00|823.42|816.6|822.84|816.02|824.08|817.26|822.23|815.41|461
1759477500000|2025-10-03 07:45:00|822.72|815.9|824.81|817.99|825.14|818.32|822.29|815.47|533
1759477800000|2025-10-03 07:50:00|824.77|817.95|823.93|817.11|825.42|818.6|823.76|816.94|422
1759478100000|2025-10-03 07:55:00|823.73|816.91|825.26|818.44|825.46|818.64|823.71|816.89|391
1759478400000|2025-10-03 08:00:00|825.36|818.54|824.36|817.54|825.45|818.63|823.86|817.04|505
1759478700000|2025-10-03 08:05:00|824.33|817.51|823.21|816.39|824.39|817.57|822.56|815.74|573
1759479000000|2025-10-03 08:10:00|823.16|816.34|822.26|815.44|823.21|816.39|821.96|815.14|521
1759479300000|2025-10-03 08:15:00|822.23|815.41|820.04|813.22|822.23|815.41|818.51|811.69|595
1759479600000|2025-10-03 08:20:00|820.14|813.32|822.16|815.34|822.46|815.64|820|813.18|620
1759479900000|2025-10-03 08:25:00|822.11|815.29|822.66|815.84|823.27|816.45|822.06|815.24|506
1759480200000|2025-10-03 08:30:00|822.71|815.89|823.58|816.76|823.67|816.85|821.56|814.74|602
1759480500000|2025-10-03 08:35:00|823.41|816.59|823.51|816.69|824.52|817.7|822.89|816.07|582
1759480800000|2025-10-03 08:40:00|823.64|816.82|824.16|817.34|824.36|817.54|822.76|815.94|506
1759481100000|2025-10-03 08:45:00|824.01|817.19|824.16|817.34|824.87|818.05|823.56|816.74|409
1759481400000|2025-10-03 08:50:00|824.14|817.32|824.26|817.44|824.83|818.01|823.86|817.04|318
1759481700000|2025-10-03 08:55:00|824.31|817.49|825.3|818.48|825.36|818.54|823.96|817.14|178
1759482000000|2025-10-03 09:00:00|825.06|818.24|824.56|817.74|825.86|819.04|824.16|817.34|439
1759482300000|2025-10-03 09:05:00|824.64|817.82|825.27|818.45|826.16|819.34|824.11|817.29|395
1759482600000|2025-10-03 09:10:00|825.36|818.54|823.11|816.29|825.46|818.64|822.46|815.64|401
1759482900000|2025-10-03 09:15:00|822.97|816.15|822.76|815.94|823.36|816.54|822.31|815.49|463
1759483200000|2025-10-03 09:20:00|822.68|815.86|826.3|819.48|827.14|820.32|822.67|815.85|478
1759483500000|2025-10-03 09:25:00|826.06|819.24|827.58|820.76|828.35|821.53|826.06|819.24|416
1759483800000|2025-10-03 09:30:00|827.63|820.81|825.26|818.44|827.85|821.03|824.66|817.84|215
1759484100000|2025-10-03 09:35:00|825.27|818.45|825.14|818.32|825.39|818.57|824.46|817.64|322
1759484400000|2025-10-03 09:40:00|825.16|818.34|825.98|819.16|826.31|819.49|824.91|818.09|275
1759484700000|2025-10-03 09:45:00|825.81|818.99|827.45|820.63|827.64|820.82|825.73|818.91|385
1759485000000|2025-10-03 09:50:00|827.42|820.6|828.84|822.02|828.91|822.09|827.4|820.58|308
1759485300000|2025-10-03 09:55:00|828.91|822.09|828.36|821.54|829.66|822.84|828.31|821.49|323
1759485600000|2025-10-03 10:00:00|828.37|821.55|826.85|820.03|828.66|821.84|826.71|819.89|419
1759485900000|2025-10-03 10:05:00|826.82|820|826.13|819.31|827.54|820.72|825.76|818.94|211
1759486200000|2025-10-03 10:10:00|826.03|819.21|827.04|820.22|827.34|820.52|825.81|818.99|296
1759486500000|2025-10-03 10:15:00|827.05|820.23|828.3|821.48|828.56|821.74|826.46|819.64|362
1759486800000|2025-10-03 10:20:00|828.23|821.41|827.45|820.63|828.52|821.7|827.11|820.29|288
1759487100000|2025-10-03 10:25:00|827.46|820.64|830.06|823.24|830.06|823.24|827.36|820.54|324
1759487400000|2025-10-03 10:30:00|830.04|823.22|828.76|821.94|830.06|823.24|828.46|821.64|342
1759487700000|2025-10-03 10:35:00|828.66|821.84|828.46|821.64|828.91|822.09|827.66|820.84|351
1759488000000|2025-10-03 10:40:00|828.32|821.5|830.36|823.54|830.4|823.58|828.12|821.3|401
1759488300000|2025-10-03 10:45:00|829.96|823.14|829.16|822.34|830.7|823.88|829.06|822.24|312
1759488600000|2025-10-03 10:50:00|829.41|822.59|829.79|822.97|830.02|823.2|828.56|821.74|370
1759488900000|2025-10-03 10:55:00|829.78|822.96|829.66|822.84|830.56|823.74|829.41|822.59|297
1759489200000|2025-10-03 11:00:00|829.63|822.81|828.66|821.84|829.76|822.94|827.96|821.14|351
1759489500000|2025-10-03 11:05:00|828.62|821.8|826.44|819.62|828.62|821.8|826.01|819.19|375
1759489800000|2025-10-03 11:10:00|826.26|819.44|825.44|818.62|826.56|819.74|824.83|818.01|333
1759490100000|2025-10-03 11:15:00|825.48|818.66|823.96|817.14|826.04|819.22|823.26|816.44|324
1759490400000|2025-10-03 11:20:00|824.01|817.19|825.85|819.03|826.7|819.88|824.01|817.19|311
1759490700000|2025-10-03 11:25:00|825.65|818.83|825.82|819|826.37|819.55|825.21|818.39|258
1759491000000|2025-10-03 11:30:00|825.67|818.85|824.44|817.62|825.98|819.16|823.84|817.02|386
1759491300000|2025-10-03 11:35:00|824.45|817.63|824.36|817.54|824.76|817.94|823.76|816.94|255
1759491600000|2025-10-03 11:40:00|824.37|817.55|824.94|818.12|825.3|818.48|824.16|817.34|194
1759491900000|2025-10-03 11:45:00|824.96|818.14|825.81|818.99|825.81|818.99|824.26|817.44|332
1759492200000|2025-10-03 11:50:00|825.82|819|825.96|819.14|826.52|819.7|825.26|818.44|380
1759492500000|2025-10-03 11:55:00|825.66|818.84|825|818.18|826.27|819.45|824.66|817.84|271
1759492800000|2025-10-03 12:00:00|825.02|818.2|824.03|817.21|825.53|818.71|823.76|816.94|375
1759493100000|2025-10-03 12:05:00|824.16|817.34|823.21|816.39|824.91|818.09|823.21|816.39|323
1759493400000|2025-10-03 12:10:00|823.26|816.44|825.62|818.8|826.15|819.33|823.26|816.44|323
1759493700000|2025-10-03 12:15:00|825.72|818.9|826.46|819.64|827.06|820.24|825.12|818.3|455
1759494000000|2025-10-03 12:20:00|826.48|819.66|825.76|818.94|826.81|819.99|825.46|818.64|305
1759494300000|2025-10-03 12:25:00|825.73|818.91|824.43|817.61|825.86|819.04|824.16|817.34|313
1759494600000|2025-10-03 12:30:00|824.26|817.44|827.67|820.85|828.41|821.59|824.16|817.34|675
1759494900000|2025-10-03 12:35:00|827.46|820.64|829.3|822.48|829.52|822.7|826.24|819.42|484
1759495200000|2025-10-03 12:40:00|829.34|822.52|826.36|819.54|829.44|822.62|826.36|819.54|427
1759495500000|2025-10-03 12:45:00|826.41|819.59|824.78|817.96|826.69|819.87|824.43|817.61|380
1759495800000|2025-10-03 12:50:00|824.71|817.89|827.07|820.25|827.22|820.4|824.16|817.34|475
1759496100000|2025-10-03 12:55:00|827.31|820.49|825.86|819.04|827.31|820.49|825.71|818.89|277
1759496400000|2025-10-03 13:00:00|825.97|819.15|821.63|814.81|825.97|819.15|820.56|813.74|509
1759496700000|2025-10-03 13:05:00|821.64|814.82|823.29|816.47|823.53|816.71|819.42|812.6|541
1759497000000|2025-10-03 13:10:00|823.48|816.66|822.79|815.97|823.94|817.12|822.36|815.54|533
1759497300000|2025-10-03 13:15:00|822.45|815.63|825.64|818.82|825.74|818.92|821.8|814.98|424
1759497600000|2025-10-03 13:20:00|825.63|818.81|826.86|820.04|827.46|820.64|825.22|818.4|520
1759497900000|2025-10-03 13:25:00|826.61|819.79|831.01|824.19|831.59|824.77|826.61|819.79|606
1759498200000|2025-10-03 13:30:00|831.26|824.44|832.3|825.48|834.23|827.41|829.86|823.04|850
1759498500000|2025-10-03 13:35:00|832.28|825.46|831.56|824.74|832.92|826.1|828.46|821.64|893
1759498800000|2025-10-03 13:40:00|831.58|824.76|827.44|820.62|831.83|825.01|826.73|819.91|829
1759499100000|2025-10-03 13:45:00|827.67|820.85|829.01|822.19|830.21|823.39|827.31|820.49|675
1759499400000|2025-10-03 13:50:00|829.21|822.39|827.63|820.81|830.21|823.39|827|820.18|589
1759499700000|2025-10-03 13:55:00|827.46|820.64|826.94|820.12|828.18|821.36|826.01|819.19|459
1759500000000|2025-10-03 14:00:00|826.96|820.14|824.89|818.07|827.01|820.19|822.68|815.86|748
1759500300000|2025-10-03 14:05:00|824.8|817.98|823.56|816.74|825.59|818.77|822.26|815.44|613
1759500600000|2025-10-03 14:10:00|823.81|816.99|821.72|814.9|824.14|817.32|820.76|813.94|739
1759500900000|2025-10-03 14:15:00|821.84|815.02|818.9|812.08|821.95|815.13|817.7|810.88|719
1759501200000|2025-10-03 14:20:00|818.68|811.86|822.47|815.65|823.25|816.43|816.66|809.84|731
1759501500000|2025-10-03 14:25:00|822.44|815.62|824.25|817.43|824.8|817.98|821.96|815.14|607
1759501800000|2025-10-03 14:30:00|824.26|817.44|822.33|815.51|824.51|817.69|820.66|813.84|559
1759502100000|2025-10-03 14:35:00|822.29|815.47|824.61|817.79|824.82|818|821.02|814.2|529
1759502400000|2025-10-03 14:40:00|824.46|817.64|823.36|816.54|825.71|818.89|822.66|815.84|475
1759502700000|2025-10-03 14:45:00|822.86|816.04|825.26|818.44|825.83|819.01|822.86|816.04|549
1759503000000|2025-10-03 14:50:00|825.22|818.4|826.72|819.9|827.56|820.74|824.01|817.19|560
1759503300000|2025-10-03 14:55:00|826.71|819.89|823.17|816.35|826.77|819.95|822.59|815.77|358
1759503600000|2025-10-03 15:00:00|823.13|816.31|820.72|813.9|823.13|816.31|820.16|813.34|529
1759503900000|2025-10-03 15:05:00|820.9|814.08|819.58|812.76|821.95|815.13|819.08|812.26|545
1759504200000|2025-10-03 15:10:00|819.28|812.46|819.45|812.63|819.69|812.87|817.96|811.14|307
1759504500000|2025-10-03 15:15:00|819.46|812.64|824.67|817.85|826.11|819.29|819.27|812.45|570
1759504800000|2025-10-03 15:20:00|824.66|817.84|828.37|821.55|829.21|822.39|824.43|817.61|660
1759505100000|2025-10-03 15:25:00|828.46|821.64|826.42|819.6|828.57|821.75|825.66|818.84|591
1759505400000|2025-10-03 15:30:00|826.43|819.61|831.65|824.83|831.75|824.93|826.34|819.52|692
1759505700000|2025-10-03 15:35:00|831.68|824.86|832.16|825.34|832.96|826.14|830.86|824.04|576
1759506000000|2025-10-03 15:40:00|832.27|825.45|833.07|826.25|833.16|826.34|831.62|824.8|710
1759506300000|2025-10-03 15:45:00|833.09|826.27|834.61|827.79|835.6|828.78|832.71|825.89|806
1759506600000|2025-10-03 15:50:00|834.51|827.69|838.78|831.96|838.86|832.04|834.51|827.69|667
1759506900000|2025-10-03 15:55:00|838.66|831.84|840.43|833.61|841.56|834.74|836.71|829.89|866
1759507200000|2025-10-03 16:00:00|840.44|833.62|842.32|835.5|844.61|837.79|840.44|833.62|959
1759507500000|2025-10-03 16:05:00|842.47|835.65|843.13|836.31|843.31|836.49|839.56|832.74|964
1759507800000|2025-10-03 16:10:00|843.1|836.28|843.14|836.32|845.36|838.54|841.81|834.99|890
1759508100000|2025-10-03 16:15:00|843.13|836.31|841.8|834.98|844.85|838.03|840.05|833.23|875
1759508400000|2025-10-03 16:20:00|841.78|834.96|843.84|837.02|844.76|837.94|841.06|834.24|888
1759508700000|2025-10-03 16:25:00|843.86|837.04|844.99|838.17|846.86|840.04|843.81|836.99|807
1759509000000|2025-10-03 16:30:00|844.86|838.04|847.87|841.05|848.96|842.14|844.1|837.28|705
1759509300000|2025-10-03 16:35:00|847.79|840.97|851.35|844.53|852.43|845.61|847.79|840.97|723
1759509600000|2025-10-03 16:40:00|851.2|844.38|852.84|846.02|852.86|846.04|850.66|843.84|587
1759509900000|2025-10-03 16:45:00|852.86|846.04|845.71|838.89|852.92|846.1|844.36|837.54|723
1759510200000|2025-10-03 16:50:00|845.75|838.93|845.06|838.24|846.35|839.53|841.23|834.41|846
1759510500000|2025-10-03 16:55:00|844.92|838.1|838.1|831.28|844.95|838.13|837.38|830.56|636
1759510800000|2025-10-03 17:00:00|838.09|831.27|830.78|823.96|838.26|831.44|821.36|814.54|1110
1759511100000|2025-10-03 17:05:00|830.8|823.98|831.36|824.54|833.12|826.3|824.81|817.99|937
1759511400000|2025-10-03 17:10:00|831.41|824.59|834.23|827.41|837.63|830.81|831.41|824.59|730
1759511700000|2025-10-03 17:15:00|834.25|827.43|829.74|822.92|834.87|828.05|829.2|822.38|775
1759512000000|2025-10-03 17:20:00|829.79|822.97|831.87|825.05|834.6|827.78|827.99|821.17|824
1759512300000|2025-10-03 17:25:00|831.91|825.09|830.06|823.24|832.3|825.48|829.26|822.44|766
1759512600000|2025-10-03 17:30:00|830.02|823.2|830.86|824.04|832.71|825.89|828.4|821.58|844
1759512900000|2025-10-03 17:35:00|830.76|823.94|833.94|827.12|834.18|827.36|830.76|823.94|799
1759513200000|2025-10-03 17:40:00|833.9|827.08|832.35|825.53|834.57|827.75|830.96|824.14|753
1759513500000|2025-10-03 17:45:00|832.32|825.5|829.43|822.61|832.66|825.84|828.13|821.31|694
1759513800000|2025-10-03 17:50:00|829.54|822.72|823.33|816.51|829.76|822.94|823.06|816.24|882
1759514100000|2025-10-03 17:55:00|823.48|816.66|825.34|818.52|827.72|820.9|823.36|816.54|837
1759514400000|2025-10-03 18:00:00|825.44|818.62|822.26|815.44|825.72|818.9|821.27|814.45|854
1759514700000|2025-10-03 18:05:00|822.36|815.54|824.95|818.13|825.33|818.51|819.96|813.14|852
1759515000000|2025-10-03 18:10:00|824.9|818.08|826.3|819.48|827.25|820.43|824.4|817.58|798
1759515300000|2025-10-03 18:15:00|826.58|819.76|830.01|823.19|830.22|823.4|826.11|819.29|589
1759515600000|2025-10-03 18:20:00|829.98|823.16|830.21|823.39|831.16|824.34|828.36|821.54|848
1759515900000|2025-10-03 18:25:00|830.15|823.33|831.59|824.77|832.61|825.79|830.09|823.27|749
1759516200000|2025-10-03 18:30:00|831.61|824.79|831.84|825.02|833.36|826.54|830.36|823.54|853
1759516500000|2025-10-03 18:35:00|831.88|825.06|833.69|826.87|833.81|826.99|830.71|823.89|832
1759516800000|2025-10-03 18:40:00|833.71|826.89|833.07|826.25|833.76|826.94|832.06|825.24|812
1759517100000|2025-10-03 18:45:00|833.02|826.2|833.24|826.42|836.04|829.22|832.52|825.7|774
1759517400000|2025-10-03 18:50:00|833.22|826.4|833.68|826.86|834.38|827.56|832.15|825.33|906
1759517700000|2025-10-03 18:55:00|833.79|826.97|835.36|828.54|835.36|828.54|833.06|826.24|783
1759518000000|2025-10-03 19:00:00|835.37|828.55|832.31|825.49|835.62|828.8|832.01|825.19|809
1759518300000|2025-10-03 19:05:00|832.46|825.64|834.29|827.47|834.56|827.74|831.8|824.98|759
1759518600000|2025-10-03 19:10:00|834.36|827.54|834.97|828.15|835.32|828.5|833.36|826.54|757
1759518900000|2025-10-03 19:15:00|834.89|828.07|836.71|829.89|838.36|831.54|834.89|828.07|714
1759519200000|2025-10-03 19:20:00|836.78|829.96|832.63|825.81|836.87|830.05|831.66|824.84|576
1759519500000|2025-10-03 19:25:00|832.68|825.86|833.23|826.41|834.2|827.38|832.61|825.79|512
1759519800000|2025-10-03 19:30:00|833.16|826.34|832.88|826.06|834.3|827.48|832.16|825.34|521
1759520100000|2025-10-03 19:35:00|832.63|825.81|830.93|824.11|833.21|826.39|830.73|823.91|517
1759520400000|2025-10-03 19:40:00|830.98|824.16|830.49|823.67|832.1|825.28|830.26|823.44|480
1759520700000|2025-10-03 19:45:00|830.6|823.78|829.9|823.08|831.06|824.24|829.46|822.64|418
1759521000000|2025-10-03 19:50:00|829.92|823.1|829.96|823.14|830.09|823.27|829.16|822.34|477
1759521300000|2025-10-03 19:55:00|829.76|822.94|829.16|822.34|830.08|823.26|828.56|821.74|327
1759521600000|2025-10-03 20:00:00|829.14|822.32|824.83|818.01|829.45|822.63|824.56|817.74|605
1759521900000|2025-10-03 20:05:00|824.86|818.04|823.62|816.8|825.79|818.97|822.81|815.99|491
1759522200000|2025-10-03 20:10:00|823.8|816.98|822.65|815.83|823.8|816.98|822.15|815.33|426
1759522500000|2025-10-03 20:15:00|822.7|815.88|825.46|818.64|825.52|818.7|821.96|815.14|474
1759522800000|2025-10-03 20:20:00|825.5|818.68|825.33|818.51|826.81|819.99|825.09|818.27|359
1759523100000|2025-10-03 20:25:00|825.38|818.56|824.76|817.94|826.09|819.27|824.39|817.57|290
1759523400000|2025-10-03 20:30:00|824.78|817.96|825.91|819.09|826.81|819.99|824.78|817.96|421
1759523700000|2025-10-03 20:35:00|825.88|819.06|827.77|820.95|828.24|821.42|825.88|819.06|227
1759524000000|2025-10-03 20:40:00|827.68|820.86|828.81|821.99|828.83|822.01|826.86|820.04|330
1759524300000|2025-10-03 20:45:00|828.85|822.03|828.34|821.52|829.73|822.91|827.8|820.98|391
1759524600000|2025-10-03 20:50:00|828.22|821.4|827.75|820.93|828.27|821.45|826.92|820.1|314
1759524900000|2025-10-03 20:55:00|827.8|820.98|828.88|822.06|829.11|822.29|827.48|820.66|238
1759561200000|2025-10-04 07:00:00|814.98|808.16|814.93|808.11|815.01|808.19|814.12|807.3|254
1759561500000|2025-10-04 07:05:00|814.92|808.1|814.48|807.66|814.92|808.1|814.01|807.19|190
1759561800000|2025-10-04 07:10:00|814.5|807.68|813.65|806.83|814.7|807.88|813.25|806.43|200
1759562100000|2025-10-04 07:15:00|813.64|806.82|812.6|805.78|813.65|806.83|811.49|804.67|223
1759562400000|2025-10-04 07:20:00|812.59|805.77|812.12|805.3|813.13|806.31|811.91|805.09|257
1759562700000|2025-10-04 07:25:00|812.11|805.29|812.64|805.82|813.06|806.24|811.99|805.17|210
1759563000000|2025-10-04 07:30:00|812.63|805.81|812.9|806.08|813.46|806.64|812.44|805.62|233
1759563300000|2025-10-04 07:35:00|812.88|806.06|812.58|805.76|813.2|806.38|811.73|804.91|220
1759563600000|2025-10-04 07:40:00|812.57|805.75|812.1|805.28|812.76|805.94|811.71|804.89|212
1759563900000|2025-10-04 07:45:00|812.09|805.27|810.78|803.96|812.09|805.27|810.71|803.89|191
1759564200000|2025-10-04 07:50:00|810.8|803.98|809.72|802.9|810.8|803.98|809.2|802.38|243
1759564500000|2025-10-04 07:55:00|809.74|802.92|810.71|803.89|810.96|804.14|809.34|802.52|198
1759564800000|2025-10-04 08:00:00|810.73|803.91|811.67|804.85|811.7|804.88|810.59|803.77|295
1759565100000|2025-10-04 08:05:00|811.7|804.88|810.06|803.24|811.76|804.94|809.68|802.86|226
1759565400000|2025-10-04 08:10:00|810.09|803.27|809.79|802.97|810.62|803.8|809.79|802.97|311
1759565700000|2025-10-04 08:15:00|809.69|802.87|808.36|801.54|809.77|802.95|807.93|801.11|298
1759566000000|2025-10-04 08:20:00|808.45|801.63|808.61|801.79|809.29|802.47|808.29|801.47|293
1759566300000|2025-10-04 08:25:00|808.63|801.81|808.42|801.6|809.2|802.38|808.2|801.38|208
1759566600000|2025-10-04 08:30:00|808.36|801.54|808.55|801.73|808.55|801.73|807.67|800.85|386
1759566900000|2025-10-04 08:35:00|808.56|801.74|806.25|799.43|808.99|802.17|806.2|799.38|358
1759567200000|2025-10-04 08:40:00|806.22|799.4|805.84|799.02|806.24|799.42|804.98|798.16|461
1759567500000|2025-10-04 08:45:00|805.85|799.03|806.55|799.73|806.78|799.96|805.27|798.45|324
1759567800000|2025-10-04 08:50:00|806.54|799.72|804.95|798.13|806.83|800.01|804.19|797.37|327
1759568100000|2025-10-04 08:55:00|804.94|798.12|803.9|797.08|805.67|798.85|803.73|796.91|250
1759568400000|2025-10-04 09:00:00|803.94|797.12|804.71|797.89|804.73|797.91|802.89|796.07|291
1759568700000|2025-10-04 09:05:00|804.72|797.9|805.53|798.71|805.7|798.88|804.56|797.74|397
1759569000000|2025-10-04 09:10:00|805.55|798.73|804.83|798.01|805.86|799.04|804.54|797.72|300
1759569300000|2025-10-04 09:15:00|804.86|798.04|804.79|797.97|806.07|799.25|804.14|797.32|354
1759569600000|2025-10-04 09:20:00|804.8|797.98|805.02|798.2|805.34|798.52|804.35|797.53|216
1759569900000|2025-10-04 09:25:00|805.03|798.21|805.52|798.7|805.52|798.7|804.64|797.82|168
1759570200000|2025-10-04 09:30:00|805.53|798.71|804.67|797.85|805.53|798.71|804.31|797.49|177
1759570500000|2025-10-04 09:35:00|804.69|797.87|804.49|797.67|804.91|798.09|803.86|797.04|187
1759570800000|2025-10-04 09:40:00|804.45|797.63|805.43|798.61|805.57|798.75|804.41|797.59|142
1759571100000|2025-10-04 09:45:00|805.41|798.59|803.31|796.49|805.47|798.65|802.86|796.04|286
1759571400000|2025-10-04 09:50:00|803.29|796.47|801.51|794.69|803.29|796.47|801.37|794.55|321
1759571700000|2025-10-04 09:55:00|801.55|794.73|801.95|795.13|802.25|795.43|801.35|794.53|248
1759572000000|2025-10-04 10:00:00|801.91|795.09|804.88|798.06|804.95|798.13|801.1|794.28|409
1759572300000|2025-10-04 10:05:00|804.87|798.05|804.88|798.06|805.82|799|804.87|798.05|242
1759572600000|2025-10-04 10:10:00|804.89|798.07|804.07|797.25|804.97|798.15|803.75|796.93|188
1759572900000|2025-10-04 10:15:00|804.1|797.28|803.07|796.25|804.55|797.73|802.87|796.05|336
1759573200000|2025-10-04 10:20:00|803.09|796.27|804.71|797.89|804.91|798.09|803.09|796.27|275
1759573500000|2025-10-04 10:25:00|804.69|797.87|805.54|798.72|805.54|798.72|804.43|797.61|255
1759573800000|2025-10-04 10:30:00|805.53|798.71|804.15|797.33|805.54|798.72|803.96|797.14|243
1759574100000|2025-10-04 10:35:00|804.17|797.35|801.6|794.78|804.2|797.38|799.65|792.83|386
1759574400000|2025-10-04 10:40:00|801.59|794.77|800.08|793.26|801.62|794.8|799.45|792.63|431
1759574700000|2025-10-04 10:45:00|800.09|793.27|799.69|792.87|800.89|794.07|799.6|792.78|374
1759575000000|2025-10-04 10:50:00|799.67|792.85|799.39|792.57|799.92|793.1|798.71|791.89|424
1759575300000|2025-10-04 10:55:00|799.42|792.6|798.52|791.7|800.22|793.4|798|791.18|476
1759575600000|2025-10-04 11:00:00|798.48|791.66|800.22|793.4|800.65|793.83|797.95|791.13|368
1759575900000|2025-10-04 11:05:00|800.27|793.45|798.35|791.53|800.27|793.45|798.33|791.51|306
1759576200000|2025-10-04 11:10:00|798.33|791.51|797.47|790.65|798.8|791.98|797.17|790.35|238
1759576500000|2025-10-04 11:15:00|797.45|790.63|798.79|791.97|799.27|792.45|796.78|789.96|401
1759576800000|2025-10-04 11:20:00|798.84|792.02|798.42|791.6|798.86|792.04|798.1|791.28|209
1759577100000|2025-10-04 11:25:00|798.46|791.64|799.07|792.25|799.36|792.54|798.36|791.54|286
1759577400000|2025-10-04 11:30:00|799.11|792.29|798.4|791.58|799.34|792.52|798.02|791.2|315
1759577700000|2025-10-04 11:35:00|797.7|790.88|796.52|789.7|798.17|791.35|796.49|789.67|357
1759578000000|2025-10-04 11:40:00|796.5|789.68|797.19|790.37|797.68|790.86|796.1|789.28|325
1759578300000|2025-10-04 11:45:00|797.23|790.41|798.28|791.46|798.51|791.69|797.04|790.22|326
1759578600000|2025-10-04 11:50:00|798.29|791.47|798.14|791.32|800.03|793.21|798.09|791.27|364
1759578900000|2025-10-04 11:55:00|798.15|791.33|798.1|791.28|798.28|791.46|797.57|790.75|419
1759579200000|2025-10-04 12:00:00|798.11|791.29|799.09|792.27|799.38|792.56|798.11|791.29|426
1759579500000|2025-10-04 12:05:00|799.1|792.28|798.37|791.55|799.54|792.72|798|791.18|327
1759579800000|2025-10-04 12:10:00|798.42|791.6|799.65|792.83|800.1|793.28|798.1|791.28|425
1759580100000|2025-10-04 12:15:00|799.67|792.85|799.36|792.54|800.11|793.29|799.2|792.38|268
1759580400000|2025-10-04 12:20:00|799.33|792.51|799.26|792.44|800.07|793.25|799.06|792.24|428
1759580700000|2025-10-04 12:25:00|799.24|792.42|798.77|791.95|799.38|792.56|798.77|791.95|316
1759581000000|2025-10-04 12:30:00|798.78|791.96|799.61|792.79|800.15|793.33|798.52|791.7|394
1759581300000|2025-10-04 12:35:00|799.62|792.8|799.76|792.94|800.01|793.19|799.36|792.54|405
1759581600000|2025-10-04 12:40:00|799.75|792.93|799.18|792.36|800.09|793.27|799.18|792.36|506
1759581900000|2025-10-04 12:45:00|799.19|792.37|796.96|790.14|799.19|792.37|796.61|789.79|401
1759582200000|2025-10-04 12:50:00|796.98|790.16|797.87|791.05|797.93|791.11|796.8|789.98|451
1759582500000|2025-10-04 12:55:00|797.9|791.08|798.52|791.7|798.6|791.78|797.65|790.83|375
1759582800000|2025-10-04 13:00:00|798.55|791.73|803.08|796.26|803.58|796.76|798.22|791.4|426
1759583100000|2025-10-04 13:05:00|803.06|796.24|805.51|798.69|806.51|799.69|802.96|796.14|717
1759583400000|2025-10-04 13:10:00|805.54|798.72|802.92|796.1|805.7|798.88|802.89|796.07|530
1759583700000|2025-10-04 13:15:00|802.9|796.08|802.46|795.64|804.69|797.87|802.29|795.47|565
1759584000000|2025-10-04 13:20:00|802.41|795.59|802|795.18|802.63|795.81|801.83|795.01|443
1759584300000|2025-10-04 13:25:00|801.98|795.16|802.72|795.9|802.95|796.13|801.69|794.87|286
1759584600000|2025-10-04 13:30:00|802.7|795.88|804.95|798.13|805.35|798.53|802.51|795.69|262
1759584900000|2025-10-04 13:35:00|804.94|798.12|807.07|800.25|807.07|800.25|804.78|797.96|196
1759585200000|2025-10-04 13:40:00|807.08|800.26|805.06|798.24|807.17|800.35|805.06|798.24|236
1759585500000|2025-10-04 13:45:00|805.05|798.23|805.12|798.3|806.31|799.49|804.91|798.09|282
1759585800000|2025-10-04 13:50:00|805.11|798.29|804.76|797.94|805.91|799.09|804.65|797.83|272
1759586100000|2025-10-04 13:55:00|804.47|797.65|804.56|797.74|804.61|797.79|803.72|796.9|158
1759586400000|2025-10-04 14:00:00|804.62|797.8|804.49|797.67|805.62|798.8|804.07|797.25|276
1759586700000|2025-10-04 14:05:00|804.48|797.66|804.42|797.6|804.79|797.97|803.69|796.87|317
1759587000000|2025-10-04 14:10:00|804.43|797.61|806.99|800.17|807.12|800.3|804.3|797.48|357
1759587300000|2025-10-04 14:15:00|806.98|800.16|806.38|799.56|807.99|801.17|805.97|799.15|343
1759587600000|2025-10-04 14:20:00|806.37|799.55|805.53|798.71|806.7|799.88|805.45|798.63|215
1759587900000|2025-10-04 14:25:00|805.59|798.77|805.86|799.04|805.9|799.08|804.89|798.07|169
1759588200000|2025-10-04 14:30:00|805.83|799.01|806.04|799.22|806.5|799.68|805.44|798.62|243
1759588500000|2025-10-04 14:35:00|806.05|799.23|806.64|799.82|806.68|799.86|805.97|799.15|206
1759588800000|2025-10-04 14:40:00|806.59|799.77|805.1|798.28|806.91|800.09|805.04|798.22|197
1759589100000|2025-10-04 14:45:00|805.13|798.31|801.13|794.31|805.13|798.31|801.12|794.3|273
1759589400000|2025-10-04 14:50:00|800.96|794.14|800.49|793.67|800.99|794.17|799.71|792.89|391
1759589700000|2025-10-04 14:55:00|800.5|793.68|798.92|792.1|800.71|793.89|798.87|792.05|333
1759590000000|2025-10-04 15:00:00|798.96|792.14|801|794.18|802.11|795.29|798.13|791.31|595
1759590300000|2025-10-04 15:05:00|801.03|794.21|800.98|794.16|802.48|795.66|800.3|793.48|488
1759590600000|2025-10-04 15:10:00|801|794.18|799.2|792.38|801.28|794.46|799.15|792.33|394
1759590900000|2025-10-04 15:15:00|799.16|792.34|798.83|792.01|800.11|793.29|798.58|791.76|382
1759591200000|2025-10-04 15:20:00|798.87|792.05|797.21|790.39|798.93|792.11|796.58|789.76|672
1759591500000|2025-10-04 15:25:00|797.25|790.43|796.58|789.76|797.61|790.79|795.75|788.93|514
1759591800000|2025-10-04 15:30:00|796.6|789.78|796.23|789.41|797.93|791.11|795.37|788.55|653
1759592100000|2025-10-04 15:35:00|796.24|789.42|796.71|789.89|797.46|790.64|795.93|789.11|612
1759592400000|2025-10-04 15:40:00|796.67|789.85|798.4|791.58|798.77|791.95|796.67|789.85|494
1759592700000|2025-10-04 15:45:00|798.39|791.57|798.58|791.76|799.78|792.96|797.08|790.26|467
1759593000000|2025-10-04 15:50:00|798.57|791.75|798.3|791.48|798.94|792.12|797.97|791.15|337
1759593300000|2025-10-04 15:55:00|798.32|791.5|797.03|790.21|798.34|791.52|796|789.18|355
1759593600000|2025-10-04 16:00:00|797.05|790.23|798.02|791.2|799.97|793.15|797.05|790.23|444
1759593900000|2025-10-04 16:05:00|798.03|791.21|796.92|790.1|798.59|791.77|796.7|789.88|340
1759594200000|2025-10-04 16:10:00|796.87|790.05|796.47|789.65|798.08|791.26|796.39|789.57|387
1759594500000|2025-10-04 16:15:00|796.5|789.68|796.61|789.79|797.39|790.57|795.74|788.92|434
1759594800000|2025-10-04 16:20:00|796.6|789.78|795.53|788.71|796.75|789.93|795|788.18|392
1759595100000|2025-10-04 16:25:00|795.51|788.69|796.98|790.16|797|790.18|794.71|787.89|437
1759595400000|2025-10-04 16:30:00|797.05|790.23|800.76|793.94|800.89|794.07|797.04|790.22|469
1759595700000|2025-10-04 16:35:00|800.75|793.93|800|793.18|801.21|794.39|799.11|792.29|394
1759596000000|2025-10-04 16:40:00|800.05|793.23|799.24|792.42|800.47|793.65|799.03|792.21|311
1759596300000|2025-10-04 16:45:00|799.23|792.41|799.08|792.26|799.75|792.93|798.65|791.83|389
1759596600000|2025-10-04 16:50:00|799.02|792.2|799.63|792.81|799.63|792.81|798.4|791.58|259
1759596900000|2025-10-04 16:55:00|799.6|792.78|800.36|793.54|800.38|793.56|798.91|792.09|287
1759597200000|2025-10-04 17:00:00|800.29|793.47|800.63|793.81|800.77|793.95|798.75|791.93|399
1759597500000|2025-10-04 17:05:00|800.62|793.8|800.66|793.84|801.44|794.62|800.55|793.73|200
1759597800000|2025-10-04 17:10:00|800.65|793.83|798.89|792.07|800.65|793.83|798.86|792.04|151
1759598100000|2025-10-04 17:15:00|798.94|792.12|799.08|792.26|799.68|792.86|798.61|791.79|231
1759598400000|2025-10-04 17:20:00|799.1|792.28|799.76|792.94|799.89|793.07|798.95|792.13|154
1759598700000|2025-10-04 17:25:00|799.81|792.99|801.15|794.33|801.18|794.36|799.79|792.97|141
1759599000000|2025-10-04 17:30:00|801.06|794.24|800.55|793.73|801.71|794.89|800.54|793.72|260
1759599300000|2025-10-04 17:35:00|800.53|793.71|799.12|792.3|800.54|793.72|798.74|791.92|215
1759599600000|2025-10-04 17:40:00|799.11|792.29|797.9|791.08|799.17|792.35|797.56|790.74|206
1759599900000|2025-10-04 17:45:00|797.92|791.1|797.43|790.61|798.38|791.56|797.22|790.4|208
1759600200000|2025-10-04 17:50:00|797.41|790.59|798.56|791.74|798.6|791.78|797.41|790.59|152
1759600500000|2025-10-04 17:55:00|798.6|791.78|799.73|792.91|799.92|793.1|798.51|791.69|100
1759600800000|2025-10-04 18:00:00|799.84|793.02|800.64|793.82|801.05|794.23|799.64|792.82|169
1759601100000|2025-10-04 18:05:00|800.62|793.8|800.14|793.32|800.96|794.14|800|793.18|144
1759601400000|2025-10-04 18:10:00|800.15|793.33|800.15|793.33|800.73|793.91|799.82|793|175
1759601700000|2025-10-04 18:15:00|800.13|793.31|798.8|791.98|800.53|793.71|798.48|791.66|198
1759602000000|2025-10-04 18:20:00|798.81|791.99|799.35|792.53|799.36|792.54|798.63|791.81|162
1759602300000|2025-10-04 18:25:00|799.33|792.51|799.67|792.85|799.71|792.89|799.22|792.4|140
1759602600000|2025-10-04 18:30:00|799.71|792.89|799.55|792.73|800.53|793.71|799.55|792.73|186
1759602900000|2025-10-04 18:35:00|799.54|792.72|798.62|791.8|799.55|792.73|798.48|791.66|190
1759603200000|2025-10-04 18:40:00|798.63|791.81|799.24|792.42|799.53|792.71|798.41|791.59|201
1759603500000|2025-10-04 18:45:00|799.23|792.41|799.34|792.52|799.43|792.61|798.6|791.78|180
1759603800000|2025-10-04 18:50:00|799.35|792.53|798.83|792.01|799.61|792.79|798.83|792.01|156
1759604100000|2025-10-04 18:55:00|798.84|792.02|799.65|792.83|799.79|792.97|798.83|792.01|223
1759604400000|2025-10-04 19:00:00|799.66|792.84|800.47|793.65|800.77|793.95|799.6|792.78|250
1759604700000|2025-10-04 19:05:00|800.48|793.66|800.86|794.04|800.86|794.04|800.26|793.44|182
1759605000000|2025-10-04 19:10:00|800.87|794.05|801.72|794.9|801.76|794.94|800.73|793.91|144
1759605300000|2025-10-04 19:15:00|801.75|794.93|801.38|794.56|801.99|795.17|801.38|794.56|163
1759605600000|2025-10-04 19:20:00|801.32|794.5|801.92|795.1|802.03|795.21|801.29|794.47|181
1759605900000|2025-10-04 19:25:00|801.93|795.11|801.93|795.11|802.27|795.45|801.88|795.06|90
1759606200000|2025-10-04 19:30:00|801.95|795.13|802.1|795.28|802.52|795.7|801.59|794.77|146
1759606500000|2025-10-04 19:35:00|802.11|795.29|802.04|795.22|802.13|795.31|801.42|794.6|134
1759606800000|2025-10-04 19:40:00|802.05|795.23|800.7|793.88|802.17|795.35|800.7|793.88|148
1759607100000|2025-10-04 19:45:00|800.71|793.89|801.61|794.79|801.61|794.79|800.48|793.66|138
1759607400000|2025-10-04 19:50:00|801.62|794.8|801.66|794.84|801.86|795.04|801.45|794.63|162
1759607700000|2025-10-04 19:55:00|801.65|794.83|802.37|795.55|802.38|795.56|801.65|794.83|106
1759608000000|2025-10-04 20:00:00|802.38|795.56|802.45|795.63|803.65|796.83|802.16|795.34|255
1759608300000|2025-10-04 20:05:00|802.42|795.6|802.1|795.28|803.4|796.58|802|795.18|216
1759608600000|2025-10-04 20:10:00|802.09|795.27|802.34|795.52|802.58|795.76|802.06|795.24|119
1759608900000|2025-10-04 20:15:00|802.3|795.48|803|796.18|803.65|796.83|802.1|795.28|189
1759609200000|2025-10-04 20:20:00|802.99|796.17|804.24|797.42|804.25|797.43|802.99|796.17|194
1759609500000|2025-10-04 20:25:00|804.22|797.4|803.47|796.65|804.22|797.4|803.44|796.62|129
1759609800000|2025-10-04 20:30:00|803.46|796.64|803.32|796.5|803.65|796.83|803.05|796.23|134
1759610100000|2025-10-04 20:35:00|803.31|796.49|802.56|795.74|803.34|796.52|802.42|795.6|141
1759610400000|2025-10-04 20:40:00|802.57|795.75|803.58|796.76|803.58|796.76|802.55|795.73|139
1759610700000|2025-10-04 20:45:00|803.59|796.77|803.52|796.7|803.9|797.08|803.39|796.57|159
1759611000000|2025-10-04 20:50:00|803.51|796.69|802.77|795.95|803.51|796.69|802.44|795.62|155
1759611300000|2025-10-04 20:55:00|802.79|795.97|802.57|795.75|802.83|796.01|802.24|795.42|122
1759611600000|2025-10-04 21:00:00|802.54|795.72|803.92|797.1|803.92|797.1|802.22|795.4|151
1759611900000|2025-10-04 21:05:00|803.87|797.05|803.74|796.92|803.87|797.05|803.6|796.78|74
1759612200000|2025-10-04 21:10:00|803.75|796.93|804.86|798.04|804.88|798.06|803.75|796.93|91
1759612500000|2025-10-04 21:15:00|804.83|798.01|804.79|797.97|804.86|798.04|803.85|797.03|267
1759612800000|2025-10-04 21:20:00|804.81|797.99|805.23|798.41|805.23|798.41|804.74|797.92|129
1759613100000|2025-10-04 21:25:00|805.2|798.38|805.81|798.99|805.88|799.06|805.2|798.38|98
1759613400000|2025-10-04 21:30:00|805.8|798.98|804.2|797.38|805.8|798.98|803.88|797.06|192
1759613700000|2025-10-04 21:35:00|804.16|797.34|803.15|796.33|804.16|797.34|803.01|796.19|185
1759614000000|2025-10-04 21:40:00|803.14|796.32|803.69|796.87|803.85|797.03|803.14|796.32|100
1759614300000|2025-10-04 21:45:00|803.71|796.89|803.02|796.2|803.71|796.89|802.96|796.14|83
1759614600000|2025-10-04 21:50:00|802.97|796.15|803.73|796.91|803.73|796.91|802.82|796|96
1759614900000|2025-10-04 21:55:00|803.77|796.95|802.96|796.14|803.82|797|802.94|796.12|75
1759615200000|2025-10-04 22:00:00|802.92|796.1|803.66|796.84|804.3|797.48|802.92|796.1|273
1759615500000|2025-10-04 22:05:00|803.65|796.83|803.35|796.53|804.72|797.9|803.14|796.32|229
1759615800000|2025-10-04 22:10:00|803.38|796.56|802.88|796.06|803.91|797.09|802.73|795.91|185
1759616100000|2025-10-04 22:15:00|802.9|796.08|802.53|795.71|803.05|796.23|802.42|795.6|177
1759616400000|2025-10-04 22:20:00|802.58|795.76|802.85|796.03|802.93|796.11|802.38|795.56|111
1759616700000|2025-10-04 22:25:00|802.98|796.16|803.97|797.15|803.97|797.15|802.98|796.16|60
1759617000000|2025-10-04 22:30:00|804.05|797.23|805.54|798.72|805.66|798.84|804.05|797.23|199
1759617300000|2025-10-04 22:35:00|805.53|798.71|805.25|798.43|805.53|798.71|804.74|797.92|173
1759617600000|2025-10-04 22:40:00|805.24|798.42|805.44|798.62|805.44|798.62|804.74|797.92|138
1759617900000|2025-10-04 22:45:00|805.46|798.64|805.84|799.02|805.96|799.14|805.28|798.46|144
1759618200000|2025-10-04 22:50:00|805.86|799.04|804.25|797.43|805.86|799.04|804.14|797.32|132
1759618500000|2025-10-04 22:55:00|804.15|797.33|803.9|797.08|804.38|797.56|803.89|797.07|88
1759618800000|2025-10-04 23:00:00|803.89|797.07|803.56|796.74|803.96|797.14|803.05|796.23|163
1759619100000|2025-10-04 23:05:00|803.54|796.72|804.63|797.81|804.9|798.08|803.49|796.67|188
1759619400000|2025-10-04 23:10:00|804.66|797.84|803.54|796.72|804.7|797.88|803.45|796.63|102
1759619700000|2025-10-04 23:15:00|803.53|796.71|803.99|797.17|803.99|797.17|803.45|796.63|132
1759620000000|2025-10-04 23:20:00|803.98|797.16|804.71|797.89|804.71|797.89|803.9|797.08|129
1759620300000|2025-10-04 23:25:00|804.62|797.8|804.91|798.09|804.96|798.14|803.95|797.13|127
1759620600000|2025-10-04 23:30:00|804.76|797.94|805.26|798.44|805.38|798.56|804.74|797.92|191
1759620900000|2025-10-04 23:35:00|805.28|798.46|805.39|798.57|805.57|798.75|805|798.18|142
1759621200000|2025-10-04 23:40:00|805.31|798.49|806.52|799.7|806.52|799.7|805.27|798.45|135
1759621500000|2025-10-04 23:45:00|806.51|799.69|805.62|798.8|806.77|799.95|805.55|798.73|217
1759621800000|2025-10-04 23:50:00|805.63|798.81|805.17|798.35|805.63|798.81|804.93|798.11|130
1759622100000|2025-10-04 23:55:00|805.16|798.34|805.88|799.06|805.97|799.15|805.16|798.34|141
1759622400000|2025-10-05 00:00:00|805.87|799.05|805.39|798.57|806.08|799.26|805.24|798.42|176
1759622700000|2025-10-05 00:05:00|805.38|798.56|805.01|798.19|805.45|798.63|804.87|798.05|188
1759623000000|2025-10-05 00:10:00|805.14|798.32|805.77|798.95|805.82|799|804.89|798.07|143
1759623300000|2025-10-05 00:15:00|805.75|798.93|807.09|800.27|807.27|800.45|805.65|798.83|224
1759623600000|2025-10-05 00:20:00|807.11|800.29|808.46|801.64|808.65|801.83|807.06|800.24|151
1759623900000|2025-10-05 00:25:00|808.44|801.62|810.05|803.23|810.26|803.44|808.17|801.35|168
1759624200000|2025-10-05 00:30:00|810.03|803.21|807.97|801.15|810.05|803.23|807.97|801.15|269
1759624500000|2025-10-05 00:35:00|807.98|801.16|807.15|800.33|807.98|801.16|806.68|799.86|255
1759624800000|2025-10-05 00:40:00|807.12|800.3|804.14|797.32|807.12|800.3|803.94|797.12|292
1759625100000|2025-10-05 00:45:00|804.16|797.34|802.92|796.1|804.97|798.15|802.92|796.1|263
1759625400000|2025-10-05 00:50:00|802.87|796.05|802.53|795.71|803.17|796.35|801.25|794.43|390
1759625700000|2025-10-05 00:55:00|802.57|795.75|801.17|794.35|802.57|795.75|801.07|794.25|230
1759626000000|2025-10-05 01:00:00|801.08|794.26|802.6|795.78|802.83|796.01|801.03|794.21|285
1759626300000|2025-10-05 01:05:00|802.62|795.8|802.6|795.78|802.97|796.15|802.03|795.21|189
1759626600000|2025-10-05 01:10:00|802.61|795.79|802.82|796|803.52|796.7|801.86|795.04|254
1759626900000|2025-10-05 01:15:00|802.89|796.07|801.48|794.66|803.02|796.2|801.34|794.52|247
1759627200000|2025-10-05 01:20:00|801.44|794.62|802.13|795.31|802.35|795.53|800.25|793.43|309
1759627500000|2025-10-05 01:25:00|802.12|795.3|801.68|794.86|802.55|795.73|801.66|794.84|296
1759627800000|2025-10-05 01:30:00|801.75|794.93|801.57|794.75|802.35|795.53|801.17|794.35|285
1759628100000|2025-10-05 01:35:00|801.56|794.74|800.96|794.14|802.06|795.24|800.9|794.08|197
1759628400000|2025-10-05 01:40:00|800.91|794.09|802.08|795.26|802.31|795.49|800.76|793.94|225
1759628700000|2025-10-05 01:45:00|802.1|795.28|802.19|795.37|802.19|795.37|800.84|794.02|225
1759629000000|2025-10-05 01:50:00|802.21|795.39|803.27|796.45|803.8|796.98|802.04|795.22|306
1759629300000|2025-10-05 01:55:00|803.22|796.4|803.62|796.8|803.79|796.97|802.96|796.14|229
1759629600000|2025-10-05 02:00:00|803.6|796.78|802.35|795.53|803.85|797.03|801.8|794.98|295
1759629900000|2025-10-05 02:05:00|802.38|795.56|803.3|796.48|803.59|796.77|802.15|795.33|305
1759630200000|2025-10-05 02:10:00|803.27|796.45|803.61|796.79|803.89|797.07|803.09|796.27|181
1759630500000|2025-10-05 02:15:00|803.63|796.81|803.54|796.72|803.99|797.17|803.25|796.43|212
1759630800000|2025-10-05 02:20:00|803.57|796.75|804.68|797.86|804.68|797.86|803.36|796.54|201
1759631100000|2025-10-05 02:25:00|804.71|797.89|805.68|798.86|805.98|799.16|803.93|797.11|368
1759631400000|2025-10-05 02:30:00|805.7|798.88|816.16|809.34|818.22|811.4|805.7|798.88|964
1759631700000|2025-10-05 02:35:00|816.18|809.36|816.22|809.4|818.07|811.25|815.44|808.62|845
1759632000000|2025-10-05 02:40:00|816.21|809.39|813.8|806.98|816.22|809.4|811.48|804.66|782
1759632300000|2025-10-05 02:45:00|813.76|806.94|816.42|809.6|816.95|810.13|813.71|806.89|814
1759632600000|2025-10-05 02:50:00|816.41|809.59|816.14|809.32|817.35|810.53|815.1|808.28|556
1759632900000|2025-10-05 02:55:00|816.2|809.38|820.03|813.21|820.44|813.62|816.2|809.38|576
1759633200000|2025-10-05 03:00:00|820.05|813.23|822.8|815.98|823.27|816.45|819.46|812.64|759
1759633500000|2025-10-05 03:05:00|822.82|816|822.46|815.64|823.66|816.84|821.01|814.19|737
1759633800000|2025-10-05 03:10:00|822.44|815.62|821.64|814.82|823.77|816.95|821.12|814.3|561
1759634100000|2025-10-05 03:15:00|821.61|814.79|818.73|811.91|821.66|814.84|818.11|811.29|685
1759634400000|2025-10-05 03:20:00|818.76|811.94|818.81|811.99|820.66|813.84|818.76|811.94|539
1759634700000|2025-10-05 03:25:00|818.82|812|819.61|812.79|819.99|813.17|818|811.18|569
1759635000000|2025-10-05 03:30:00|819.63|812.81|822.36|815.54|822.79|815.97|819.58|812.76|716
1759635300000|2025-10-05 03:35:00|822.39|815.57|822.38|815.56|822.98|816.16|820.96|814.14|651
1759635600000|2025-10-05 03:40:00|822.32|815.5|823.01|816.19|823.3|816.48|821.01|814.19|487
1759635900000|2025-10-05 03:45:00|823.02|816.2|822.05|815.23|823.74|816.92|821.56|814.74|557
1759636200000|2025-10-05 03:50:00|822.07|815.25|820.81|813.99|822.53|815.71|820.76|813.94|517
1759636500000|2025-10-05 03:55:00|820.82|814|819.19|812.37|821.43|814.61|818.76|811.94|722
1759636800000|2025-10-05 04:00:00|819.18|812.36|821.44|814.62|821.66|814.84|819.04|812.22|553
1759637100000|2025-10-05 04:05:00|821.41|814.59|819.06|812.24|822.48|815.66|819.06|812.24|478
1759637400000|2025-10-05 04:10:00|819|812.18|821.03|814.21|821.03|814.21|818.09|811.27|408
1759637700000|2025-10-05 04:15:00|821.1|814.28|822.7|815.88|822.7|815.88|819.98|813.16|419
1759638000000|2025-10-05 04:20:00|822.69|815.87|822.33|815.51|823.61|816.79|821.85|815.03|515
1759638300000|2025-10-05 04:25:00|822.31|815.49|820.98|814.16|822.98|816.16|820.95|814.13|304
1759638600000|2025-10-05 04:30:00|821.02|814.2|820.73|813.91|821.02|814.2|819.42|812.6|389
1759638900000|2025-10-05 04:35:00|820.72|813.9|822.01|815.19|822.58|815.76|820.55|813.73|456
1759639200000|2025-10-05 04:40:00|822.02|815.2|821.05|814.23|822.21|815.39|820.43|813.61|444
1759639500000|2025-10-05 04:45:00|821.06|814.24|828.42|821.6|831.05|824.23|820.91|814.09|981
1759639800000|2025-10-05 04:50:00|828.45|821.63|830.24|823.42|831.72|824.9|828.4|821.58|880
1759640100000|2025-10-05 04:55:00|830.26|823.44|829.67|822.85|831.3|824.48|829.08|822.26|695
1759640400000|2025-10-05 05:00:00|829.69|822.87|831.5|824.68|831.5|824.68|829.35|822.53|633
1759640700000|2025-10-05 05:05:00|831.48|824.66|827.21|820.39|831.48|824.66|826.87|820.05|695
1759641000000|2025-10-05 05:10:00|827.24|820.42|828.51|821.69|829.23|822.41|826.04|819.22|457
1759641300000|2025-10-05 05:15:00|828.52|821.7|828.78|821.96|829.29|822.47|826.62|819.8|467
1759641600000|2025-10-05 05:20:00|828.8|821.98|830.22|823.4|830.53|823.71|828.27|821.45|488
1759641900000|2025-10-05 05:25:00|830.23|823.41|830.93|824.11|831.03|824.21|829.62|822.8|451
1759642200000|2025-10-05 05:30:00|830.92|824.1|829.03|822.21|831.22|824.4|828.44|821.62|451
1759642500000|2025-10-05 05:35:00|829.02|822.2|829.66|822.84|829.84|823.02|828.52|821.7|407
1759642800000|2025-10-05 05:40:00|829.68|822.86|830.41|823.59|830.85|824.03|829.12|822.3|375
1759643100000|2025-10-05 05:45:00|830.42|823.6|829.11|822.29|830.47|823.65|827.81|820.99|495
1759643400000|2025-10-05 05:50:00|829.08|822.26|830.08|823.26|830.11|823.29|828.66|821.84|406
1759643700000|2025-10-05 05:55:00|830.06|823.24|831.31|824.49|831.31|824.49|829.82|823|275
1759644000000|2025-10-05 06:00:00|831.32|824.5|831.67|824.85|832.29|825.47|830.12|823.3|287
1759644300000|2025-10-05 06:05:00|831.68|824.86|832.01|825.19|832.29|825.47|830.85|824.03|264
1759644600000|2025-10-05 06:10:00|831.99|825.17|833.03|826.21|833.12|826.3|830.9|824.08|273
1759644900000|2025-10-05 06:15:00|833.02|826.2|831.51|824.69|833.31|826.49|831.04|824.22|330
1759645200000|2025-10-05 06:20:00|831.42|824.6|830.46|823.64|831.84|825.02|830.12|823.3|349
1759645500000|2025-10-05 06:25:00|830.49|823.67|830.83|824.01|831.24|824.42|829.99|823.17|520
1759645800000|2025-10-05 06:30:00|830.84|824.02|829.49|822.67|831.23|824.41|829.09|822.27|408
1759646100000|2025-10-05 06:35:00|829.47|822.65|828.25|821.43|829.65|822.83|828.22|821.4|434
1759646400000|2025-10-05 06:40:00|828.26|821.44|829.49|822.67|829.52|822.7|827.48|820.66|367
1759646700000|2025-10-05 06:45:00|829.48|822.66|830.41|823.59|830.44|823.62|828.58|821.76|353
1759647000000|2025-10-05 06:50:00|830.38|823.56|827.92|821.1|830.4|823.58|827.05|820.23|256
1759647300000|2025-10-05 06:55:00|827.93|821.11|828.14|821.32|828.62|821.8|827.71|820.89|196
1759647600000|2025-10-05 07:00:00|828.15|821.33|829.96|823.14|829.98|823.16|827.81|820.99|281
1759647900000|2025-10-05 07:05:00|829.94|823.12|832.72|825.9|832.95|826.13|829.62|822.8|378
1759648200000|2025-10-05 07:10:00|832.73|825.91|832.64|825.82|833.67|826.85|831.77|824.95|382
1759648500000|2025-10-05 07:15:00|832.61|825.79|833.41|826.59|834.54|827.72|832.52|825.7|433
1759648800000|2025-10-05 07:20:00|833.4|826.58|832.85|826.03|834.18|827.36|832.73|825.91|416
1759649100000|2025-10-05 07:25:00|832.88|826.06|832.08|825.26|833.61|826.79|832.08|825.26|278
1759649400000|2025-10-05 07:30:00|832.04|825.22|832.72|825.9|833.47|826.65|831.16|824.34|463
1759649700000|2025-10-05 07:35:00|832.65|825.83|834.21|827.39|834.48|827.66|832.24|825.42|390
1759650000000|2025-10-05 07:40:00|834.18|827.36|835.37|828.55|835.55|828.73|834.04|827.22|264
1759650300000|2025-10-05 07:45:00|835.36|828.54|837.94|831.12|838.06|831.24|835.22|828.4|460
1759650600000|2025-10-05 07:50:00|837.97|831.15|840.03|833.21|840.7|833.88|837.46|830.64|564
1759650900000|2025-10-05 07:55:00|840|833.18|843.01|836.19|843.08|836.26|839.98|833.16|614
1759651200000|2025-10-05 08:00:00|843.04|836.22|841.12|834.3|845.23|838.41|840.46|833.64|624
1759651500000|2025-10-05 08:05:00|841.13|834.31|842.02|835.2|844.62|837.8|840.96|834.14|633
1759651800000|2025-10-05 08:10:00|841.98|835.16|841.6|834.78|843.23|836.41|840.73|833.91|433
1759652100000|2025-10-05 08:15:00|841.57|834.75|841.55|834.73|843.33|836.51|841.19|834.37|438
1759652400000|2025-10-05 08:20:00|841.53|834.71|843.16|836.34|843.34|836.52|841.27|834.45|393
1759652700000|2025-10-05 08:25:00|843.14|836.32|842.28|835.46|845.25|838.43|841.17|834.35|484
1759653000000|2025-10-05 08:30:00|842.24|835.42|840.74|833.92|842.24|835.42|839.03|832.21|537
1759653300000|2025-10-05 08:35:00|840.73|833.91|845.96|839.14|846.24|839.42|840.7|833.88|512
1759653600000|2025-10-05 08:40:00|846|839.18|845.76|838.94|846.48|839.66|844.53|837.71|441
1759653900000|2025-10-05 08:45:00|845.72|838.9|844.43|837.61|845.73|838.91|844.04|837.22|376
1759654200000|2025-10-05 08:50:00|844.41|837.59|843.75|836.93|845.66|838.84|843.62|836.8|363
1759654500000|2025-10-05 08:55:00|843.62|836.8|842.12|835.3|844.25|837.43|841.99|835.17|377
1759654800000|2025-10-05 09:00:00|842.07|835.25|841.3|834.48|842.22|835.4|839.97|833.15|366
1759655100000|2025-10-05 09:05:00|841.31|834.49|841.84|835.02|842.51|835.69|840.76|833.94|313
1759655400000|2025-10-05 09:10:00|841.65|834.83|842.95|836.13|843.6|836.78|841.14|834.32|281
1759655700000|2025-10-05 09:15:00|842.99|836.17|845.08|838.26|845.87|839.05|842.86|836.04|381
1759656000000|2025-10-05 09:20:00|845.06|838.24|845.66|838.84|845.76|838.94|842.23|835.41|543
1759656300000|2025-10-05 09:25:00|845.67|838.85|844.27|837.45|845.7|838.88|842.97|836.15|402
1759656600000|2025-10-05 09:30:00|844.28|837.46|843.72|836.9|844.28|837.46|839.31|832.49|838
1759656900000|2025-10-05 09:35:00|843.77|836.95|838.86|832.04|844.97|838.15|838.35|831.53|794
1759657200000|2025-10-05 09:40:00|838.91|832.09|837.83|831.01|839.65|832.83|836.31|829.49|877
1759657500000|2025-10-05 09:45:00|837.82|831|840.94|834.12|840.95|834.13|835.42|828.6|854
1759657800000|2025-10-05 09:50:00|840.91|834.09|841.09|834.27|841.3|834.48|838.9|832.08|629
1759658100000|2025-10-05 09:55:00|841.1|834.28|839.29|832.47|842.34|835.52|838.68|831.86|606
1759658400000|2025-10-05 10:00:00|839.27|832.45|831.88|825.06|839.66|832.84|831.09|824.27|830
1759658700000|2025-10-05 10:05:00|831.91|825.09|829.74|822.92|833.97|827.15|828.83|822.01|854
1759659000000|2025-10-05 10:10:00|829.73|822.91|832.35|825.53|832.6|825.78|828.39|821.57|752
1759659300000|2025-10-05 10:15:00|832.34|825.52|837.8|830.98|837.8|830.98|831.62|824.8|675
1759659600000|2025-10-05 10:20:00|837.82|831|837.53|830.71|838.77|831.95|834.86|828.04|637
1759659900000|2025-10-05 10:25:00|837.56|830.74|833.71|826.89|837.56|830.74|833.49|826.67|655
1759660200000|2025-10-05 10:30:00|833.69|826.87|831.69|824.87|833.69|826.87|831.37|824.55|616
1759660500000|2025-10-05 10:35:00|831.68|824.86|833.43|826.61|833.6|826.78|830.86|824.04|565
1759660800000|2025-10-05 10:40:00|833.42|826.6|833.94|827.12|834.52|827.7|833.01|826.19|472
1759661100000|2025-10-05 10:45:00|833.96|827.14|835.97|829.15|836.86|830.04|833.96|827.14|408
1759661400000|2025-10-05 10:50:00|835.93|829.11|832.82|826|836.19|829.37|832.34|825.52|410
1759661700000|2025-10-05 10:55:00|832.81|825.99|831.92|825.1|833.97|827.15|831.7|824.88|357
1759662000000|2025-10-05 11:00:00|831.91|825.09|833.27|826.45|834.11|827.29|831.14|824.32|632
1759662300000|2025-10-05 11:05:00|833.23|826.41|828.71|821.89|833.23|826.41|828.42|821.6|592
1759662600000|2025-10-05 11:10:00|828.67|821.85|827.59|820.77|829.55|822.73|827.21|820.39|557
1759662900000|2025-10-05 11:15:00|827.61|820.79|828.66|821.84|829.18|822.36|827.05|820.23|490
1759663200000|2025-10-05 11:20:00|828.61|821.79|832.08|825.26|832.08|825.26|827.97|821.15|605
1759663500000|2025-10-05 11:25:00|832.07|825.25|832.28|825.46|833.54|826.72|832.06|825.24|482
1759663800000|2025-10-05 11:30:00|832.27|825.45|831.02|824.2|832.27|825.45|830.33|823.51|431
1759664100000|2025-10-05 11:35:00|831.06|824.24|831.05|824.23|831.15|824.33|829.72|822.9|441
1759664400000|2025-10-05 11:40:00|831.04|824.22|832.79|825.97|833.25|826.43|830.99|824.17|421
1759664700000|2025-10-05 11:45:00|832.78|825.96|835.24|828.42|835.58|828.76|832.35|825.53|348
1759665000000|2025-10-05 11:50:00|835.25|828.43|836.25|829.43|836.93|830.11|834.89|828.07|414
1759665300000|2025-10-05 11:55:00|836.24|829.42|836.16|829.34|837.4|830.58|836.16|829.34|456
1759665600000|2025-10-05 12:00:00|836.12|829.3|832.08|825.26|836.12|829.3|831.94|825.12|670
1759665900000|2025-10-05 12:05:00|832.11|825.29|831.75|824.93|833.12|826.3|831.05|824.23|569
1759666200000|2025-10-05 12:10:00|831.76|824.94|832.43|825.61|832.58|825.76|829.82|823|535
1759666500000|2025-10-05 12:15:00|832.46|825.64|834.02|827.2|834.49|827.67|831.97|825.15|466
1759666800000|2025-10-05 12:20:00|833.99|827.17|832.99|826.17|834.97|828.15|832.79|825.97|371
1759667100000|2025-10-05 12:25:00|832.96|826.14|829.96|823.14|832.96|826.14|829.64|822.82|368
1759667400000|2025-10-05 12:30:00|829.94|823.12|830.88|824.06|831.29|824.47|829.51|822.69|395
1759667700000|2025-10-05 12:35:00|830.87|824.05|828.87|822.05|831.3|824.48|827.98|821.16|401
1759668000000|2025-10-05 12:40:00|828.81|821.99|827.55|820.73|829.19|822.37|827.5|820.68|410
1759668300000|2025-10-05 12:45:00|827.59|820.77|828.14|821.32|828.64|821.82|827.51|820.69|390
1759668600000|2025-10-05 12:50:00|828.15|821.33|827.61|820.79|829.51|822.69|827.57|820.75|223
1759668900000|2025-10-05 12:55:00|827.62|820.8|826.9|820.08|827.67|820.85|826.73|819.91|190
1759669200000|2025-10-05 13:00:00|826.87|820.05|828.97|822.15|829.52|822.7|826.87|820.05|332
1759669500000|2025-10-05 13:05:00|829.04|822.22|828.9|822.08|830.11|823.29|828.03|821.21|315
1759669800000|2025-10-05 13:10:00|828.92|822.1|827.55|820.73|828.95|822.13|827.38|820.56|370
1759670100000|2025-10-05 13:15:00|827.52|820.7|827.24|820.42|827.82|821|826.17|819.35|330
1759670400000|2025-10-05 13:20:00|827.23|820.41|826.53|819.71|828.11|821.29|824.9|818.08|505
1759670700000|2025-10-05 13:25:00|826.56|819.74|828.01|821.19|828.09|821.27|826.47|819.65|364
1759671000000|2025-10-05 13:30:00|828|821.18|827.14|820.32|828.3|821.48|825.92|819.1|489
1759671300000|2025-10-05 13:35:00|827.13|820.31|828.77|821.95|828.77|821.95|826.7|819.88|490
1759671600000|2025-10-05 13:40:00|828.76|821.94|827.47|820.65|828.99|822.17|826.89|820.07|405
1759671900000|2025-10-05 13:45:00|827.48|820.66|828.8|821.98|829|822.18|826.62|819.8|354
1759672200000|2025-10-05 13:50:00|828.76|821.94|826.49|819.67|828.76|821.94|826.06|819.24|378
1759672500000|2025-10-05 13:55:00|826.5|819.68|826.86|820.04|826.93|820.11|826.29|819.47|294
1759672800000|2025-10-05 14:00:00|826.84|820.02|828.62|821.8|828.91|822.09|826.72|819.9|454
1759673100000|2025-10-05 14:05:00|828.69|821.87|829.74|822.92|830.32|823.5|828.69|821.87|304
1759673400000|2025-10-05 14:10:00|829.71|822.89|829.76|822.94|830.71|823.89|829.24|822.42|301
1759673700000|2025-10-05 14:15:00|829.73|822.91|827.87|821.05|830.06|823.24|827.67|820.85|303
1759674000000|2025-10-05 14:20:00|827.86|821.04|827.82|821|827.9|821.08|826.72|819.9|288
1759674300000|2025-10-05 14:25:00|827.84|821.02|828.34|821.52|828.82|822|827.58|820.76|259
1759674600000|2025-10-05 14:30:00|828.37|821.55|825.26|818.44|828.83|822.01|825.26|818.44|289
1759674900000|2025-10-05 14:35:00|825.27|818.45|823.47|816.65|825.27|818.45|821.85|815.03|528
1759675200000|2025-10-05 14:40:00|823.46|816.64|822.69|815.87|823.98|817.16|821.75|814.93|509
1759675500000|2025-10-05 14:45:00|822.71|815.89|822.08|815.26|823.44|816.62|820.54|813.72|559
1759675800000|2025-10-05 14:50:00|822.03|815.21|822.54|815.72|822.57|815.75|821.42|814.6|469
1759676100000|2025-10-05 14:55:00|822.55|815.73|823.84|817.02|824.24|817.42|822.54|815.72|346
1759676400000|2025-10-05 15:00:00|823.74|816.92|823.5|816.68|823.79|816.97|822.12|815.3|369
1759676700000|2025-10-05 15:05:00|823.52|816.7|821.86|815.04|823.82|817|821.68|814.86|337
1759677000000|2025-10-05 15:10:00|821.95|815.13|823.76|816.94|823.76|816.94|821.82|815|272
1759677300000|2025-10-05 15:15:00|823.79|816.97|826.25|819.43|826.49|819.67|823.67|816.85|239
1759677600000|2025-10-05 15:20:00|826.29|819.47|826.39|819.57|826.5|819.68|825.37|818.55|313
1759677900000|2025-10-05 15:25:00|826.44|819.62|825.09|818.27|826.46|819.64|824.77|817.95|226
1759678200000|2025-10-05 15:30:00|825.04|818.22|823|816.18|825.04|818.22|822.89|816.07|269
1759678500000|2025-10-05 15:35:00|822.99|816.17|822.89|816.07|823.49|816.67|822.66|815.84|307
1759678800000|2025-10-05 15:40:00|822.86|816.04|823.11|816.29|823.45|816.63|822.23|815.41|269
1759679100000|2025-10-05 15:45:00|823.13|816.31|823.52|816.7|823.62|816.8|822.94|816.12|313
1759679400000|2025-10-05 15:50:00|823.55|816.73|823.66|816.84|824.42|817.6|823.29|816.47|235
1759679700000|2025-10-05 15:55:00|823.67|816.85|824.34|817.52|824.8|817.98|823.24|816.42|271
1759680000000|2025-10-05 16:00:00|824.28|817.46|823.27|816.45|824.91|818.09|823.06|816.24|279
1759680300000|2025-10-05 16:05:00|823.29|816.47|825.06|818.24|825.06|818.24|822.46|815.64|264
1759680600000|2025-10-05 16:10:00|825.03|818.21|824.57|817.75|825.27|818.45|824.07|817.25|215
1759680900000|2025-10-05 16:15:00|824.56|817.74|822.37|815.55|824.94|818.12|822.23|815.41|354
1759681200000|2025-10-05 16:20:00|822.4|815.58|823.31|816.49|824.12|817.3|822.27|815.45|293
1759681500000|2025-10-05 16:25:00|823.33|816.51|822.5|815.68|823.41|816.59|822.37|815.55|226
1759681800000|2025-10-05 16:30:00|822.45|815.63|821.07|814.25|822.45|815.63|820.8|813.98|306
1759682100000|2025-10-05 16:35:00|821.09|814.27|821.79|814.97|821.96|815.14|820.9|814.08|315
1759682400000|2025-10-05 16:40:00|821.73|814.91|820.03|813.21|822.35|815.53|819.56|812.74|349
1759682700000|2025-10-05 16:45:00|820.04|813.22|817.48|810.66|820.25|813.43|817.05|810.23|609
1759683000000|2025-10-05 16:50:00|817.49|810.67|819.88|813.06|820.5|813.68|815.4|808.58|764
1759683300000|2025-10-05 16:55:00|819.85|813.03|822.24|815.42|822.89|816.07|819.79|812.97|564
1759683600000|2025-10-05 17:00:00|822.25|815.43|822.58|815.76|824.63|817.81|822.25|815.43|632
1759683900000|2025-10-05 17:05:00|822.6|815.78|820.65|813.83|823.31|816.49|820.61|813.79|381
1759684200000|2025-10-05 17:10:00|820.67|813.85|820.68|813.86|820.98|814.16|819.08|812.26|419
1759684500000|2025-10-05 17:15:00|820.69|813.87|820.95|814.13|822.23|815.41|820.6|813.78|409
1759684800000|2025-10-05 17:20:00|820.96|814.14|820.66|813.84|822.25|815.43|820.61|813.79|363
1759685100000|2025-10-05 17:25:00|820.63|813.81|819.82|813|820.63|813.81|819.74|812.92|233
1759685400000|2025-10-05 17:30:00|819.83|813.01|817.79|810.97|819.85|813.03|817.25|810.43|418
1759685700000|2025-10-05 17:35:00|817.72|810.9|818.08|811.26|818.3|811.48|817.05|810.23|412
1759686000000|2025-10-05 17:40:00|818.04|811.22|817.64|810.82|818.08|811.26|816.77|809.95|353
1759686300000|2025-10-05 17:45:00|817.62|810.8|816.4|809.58|817.78|810.96|815.76|808.94|316
1759686600000|2025-10-05 17:50:00|816.38|809.56|814.3|807.48|816.38|809.56|813.74|806.92|386
1759686900000|2025-10-05 17:55:00|814.29|807.47|814.65|807.83|815.15|808.33|814.08|807.26|338
1759687200000|2025-10-05 18:00:00|814.67|807.85|815.7|808.88|816.63|809.81|814.36|807.54|388
1759687500000|2025-10-05 18:05:00|815.68|808.86|812.98|806.16|815.68|808.86|812.66|805.84|524
1759687800000|2025-10-05 18:10:00|812.96|806.14|813.16|806.34|813.39|806.57|811.15|804.33|615
1759688100000|2025-10-05 18:15:00|813.14|806.32|812.7|805.88|813.16|806.34|811.36|804.54|506
1759688400000|2025-10-05 18:20:00|812.74|805.92|811.86|805.04|813.14|806.32|811.8|804.98|497
1759688700000|2025-10-05 18:25:00|811.88|805.06|813.5|806.68|814.02|807.2|811.8|804.98|350
1759689000000|2025-10-05 18:30:00|813.49|806.67|816.12|809.3|816.12|809.3|813.22|806.4|427
1759689300000|2025-10-05 18:35:00|816.21|809.39|816.37|809.55|816.58|809.76|815.51|808.69|363
1759689600000|2025-10-05 18:40:00|816.34|809.52|816.07|809.25|816.59|809.77|815.69|808.87|241
1759689900000|2025-10-05 18:45:00|816.06|809.24|815.86|809.04|816.15|809.33|815|808.18|194
1759690200000|2025-10-05 18:50:00|815.88|809.06|815.26|808.44|816.82|810|814.85|808.03|240
1759690500000|2025-10-05 18:55:00|815.25|808.43|813.13|806.31|815.25|808.43|813.07|806.25|259
1759690800000|2025-10-05 19:00:00|813.28|806.46|811.71|804.89|813.41|806.59|811.67|804.85|256
1759691100000|2025-10-05 19:05:00|811.72|804.9|809.63|802.81|811.95|805.13|809.05|802.23|369
1759691400000|2025-10-05 19:10:00|809.62|802.8|808.6|801.78|809.63|802.81|807.37|800.55|532
1759691700000|2025-10-05 19:15:00|808.64|801.82|808.5|801.68|808.7|801.88|807.52|800.7|362
1759692000000|2025-10-05 19:20:00|808.51|801.69|810.8|803.98|810.85|804.03|808.34|801.52|366
1759692300000|2025-10-05 19:25:00|810.77|803.95|809.54|802.72|810.77|803.95|809.41|802.59|326
1759692600000|2025-10-05 19:30:00|809.55|802.73|808.94|802.12|809.57|802.75|807.8|800.98|315
1759692900000|2025-10-05 19:35:00|808.97|802.15|810.58|796.76|812.1|802.19|808.51|796.76|340
1759693200000|2025-10-05 19:40:00|810.6|796.78|810|796.18|811.94|798.12|810|796.18|321
1759693500000|2025-10-05 19:45:00|810.01|796.19|809.64|795.82|811.16|797.34|808.63|794.81|449
1759693800000|2025-10-05 19:50:00|809.63|795.81|809.64|795.82|809.74|795.92|807.94|794.12|519
1759694100000|2025-10-05 19:55:00|809.65|795.83|808.22|794.4|809.76|795.94|807.64|793.82|440
1759694400000|2025-10-05 20:00:00|808.24|794.42|809.47|795.65|809.78|795.96|806.61|792.79|532
1759694700000|2025-10-05 20:05:00|809.48|795.66|810.43|796.61|810.46|796.64|807.56|793.74|531
1759695000000|2025-10-05 20:10:00|810.46|796.64|810.14|796.32|811.51|797.69|810.03|796.21|295
1759695300000|2025-10-05 20:15:00|810.15|796.33|809.45|795.63|811.28|797.46|808.08|794.26|398
1759695600000|2025-10-05 20:20:00|809.46|795.64|809.06|795.24|810.21|796.39|809.01|795.19|313
1759695900000|2025-10-05 20:25:00|809.08|795.26|810.06|796.24|810.06|796.24|808.85|795.03|236
1759696200000|2025-10-05 20:30:00|810.08|796.26|811.49|797.67|811.52|797.7|810.06|796.24|233
1759696500000|2025-10-05 20:35:00|811.51|797.69|813.89|800.07|814.16|800.34|811.34|797.52|362
1759696800000|2025-10-05 20:40:00|813.91|800.09|812.71|798.89|813.96|800.14|812.11|798.29|433
1759697100000|2025-10-05 20:45:00|812.7|798.88|812.9|799.08|813.55|799.73|812.26|798.44|381
1759697400000|2025-10-05 20:50:00|812.91|799.09|812.46|798.64|813.02|799.2|811.76|797.94|375
1759697700000|2025-10-05 20:55:00|812.41|798.59|811.06|797.24|812.61|798.79|810.96|797.14|320
1759698000000|2025-10-05 21:00:00|811.02|797.2|806.31|799.49|812.03|800.39|806.26|796.22|506
1759698300000|2025-10-05 21:05:00|806.33|799.51|805.86|799.04|806.36|799.54|805.16|798.34|350
1759698600000|2025-10-05 21:10:00|805.93|799.11|806.06|799.24|806.22|799.4|805.16|798.34|257
1759698900000|2025-10-05 21:15:00|806.03|799.21|806.98|800.16|807.25|800.43|805.11|798.29|507
1759699200000|2025-10-05 21:20:00|806.97|800.15|807.85|801.03|808.44|801.62|806.86|800.04|317
1759699500000|2025-10-05 21:25:00|807.87|801.05|807.29|800.47|808.31|801.49|806.97|800.15|349
1759699800000|2025-10-05 21:30:00|807.31|800.49|806.65|799.83|807.4|800.58|806.23|799.41|240
1759700100000|2025-10-05 21:35:00|806.62|799.8|806.51|799.69|806.86|800.04|805.79|798.97|204
1759700400000|2025-10-05 21:40:00|806.53|799.71|807.86|801.04|808.01|801.19|806.53|799.71|199
1759700700000|2025-10-05 21:45:00|807.85|801.03|808.01|801.19|808.05|801.23|807.21|800.39|122
1759701000000|2025-10-05 21:50:00|807.96|801.14|807.81|800.99|807.96|801.14|807.56|800.74|54
1759701300000|2025-10-05 21:55:00|807.79|800.97|808.06|801.24|808.46|801.64|807.31|800.49|137
1759701600000|2025-10-05 22:00:00|808.09|801.27|810.36|803.54|811.97|805.15|808.09|801.27|349
1759701900000|2025-10-05 22:05:00|810.3|803.48|807.96|801.14|810.64|803.82|807.86|801.04|546
1759702200000|2025-10-05 22:10:00|807.99|801.17|806.16|799.34|808.06|801.24|805.86|799.04|455
1759702500000|2025-10-05 22:15:00|806.26|799.44|806.65|799.83|807.93|801.11|805.86|799.04|539
1759702800000|2025-10-05 22:20:00|806.66|799.84|808.86|802.04|808.93|802.11|806.33|799.51|483
1759703100000|2025-10-05 22:25:00|808.91|802.09|807.64|800.82|809.32|802.5|807.26|800.44|488
1759703400000|2025-10-05 22:30:00|807.59|800.77|808.44|801.62|808.74|801.92|807.3|800.48|514
1759703700000|2025-10-05 22:35:00|808.42|801.6|807.75|800.93|808.42|801.6|807.56|800.74|347
1759704000000|2025-10-05 22:40:00|807.72|800.9|808.79|801.97|808.84|802.02|807.55|800.73|269
1759704300000|2025-10-05 22:45:00|808.81|801.99|808.86|802.04|809.37|802.55|808.33|801.51|270
1759704600000|2025-10-05 22:50:00|808.87|802.05|809.26|802.44|809.31|802.49|808.46|801.64|229
1759704900000|2025-10-05 22:55:00|809.31|802.49|810.06|803.24|810.71|803.89|809.26|802.44|175
1759705200000|2025-10-05 23:00:00|809.92|803.1|810.46|803.64|811.42|804.6|809.52|802.7|276
1759705500000|2025-10-05 23:05:00|810.43|803.61|811.51|804.69|811.54|804.72|810.43|803.61|240
1759705800000|2025-10-05 23:10:00|811.56|804.74|811.43|804.61|811.7|804.88|810.36|803.54|218
1759706100000|2025-10-05 23:15:00|811.45|804.63|810.96|804.14|811.81|804.99|810.86|804.04|330
1759706400000|2025-10-05 23:20:00|810.98|804.16|811.06|804.24|811.5|804.68|810.86|804.04|261
1759706700000|2025-10-05 23:25:00|811.03|804.21|812.12|805.3|812.12|805.3|810.66|803.84|198
1759707000000|2025-10-05 23:30:00|812.11|805.29|810.86|804.04|812.86|806.04|810.76|803.94|343
1759707300000|2025-10-05 23:35:00|810.81|803.99|809.96|803.14|810.81|803.99|809.96|803.14|263
1759707600000|2025-10-05 23:40:00|810|803.18|809.69|802.87|810.06|803.24|809.06|802.24|268
1759707900000|2025-10-05 23:45:00|809.67|802.85|809.15|802.33|809.68|802.86|808.43|801.61|491
1759708200000|2025-10-05 23:50:00|809.14|802.32|808.91|802.09|810.31|803.49|808.86|802.04|316
1759708500000|2025-10-05 23:55:00|808.94|802.12|809.41|802.59|809.52|802.7|808.94|802.12|201
1759708800000|2025-10-06 00:00:00|809.42|802.6|807.68|800.86|809.8|802.98|807.36|800.54|445
1759709100000|2025-10-06 00:05:00|807.65|800.83|805.42|798.6|807.78|800.96|805.42|798.6|366
1759709400000|2025-10-06 00:10:00|805.29|798.47|807.77|800.95|808.36|801.54|803.53|796.71|617
1759709700000|2025-10-06 00:15:00|807.78|800.96|815.92|809.1|816.66|809.84|807.77|800.95|833
1759710000000|2025-10-06 00:20:00|815.9|809.08|811.61|804.79|816.61|809.79|810.97|804.15|797
1759710300000|2025-10-06 00:25:00|811.41|804.59|808.55|801.73|811.51|804.69|806.86|800.04|854
1759710600000|2025-10-06 00:30:00|808.54|801.72|811.81|804.99|812.46|805.64|808.16|801.34|863
1759710900000|2025-10-06 00:35:00|811.9|805.08|808.64|801.82|812.41|805.59|808.26|801.44|734
1759711200000|2025-10-06 00:40:00|808.69|801.87|810.25|803.43|811.71|804.89|808.07|801.25|625
1759711500000|2025-10-06 00:45:00|810.26|803.44|809.03|802.21|811.07|804.25|807.66|800.84|617
1759711800000|2025-10-06 00:50:00|809.04|802.22|805.53|798.71|809.11|802.29|804.56|797.74|723
1759712100000|2025-10-06 00:55:00|805.58|798.76|807.15|800.33|807.92|801.1|804.66|797.84|646
1759712400000|2025-10-06 01:00:00|807.17|800.35|807.02|800.2|807.2|800.38|804.22|797.4|658
1759712700000|2025-10-06 01:05:00|806.95|800.13|808.76|801.94|809.8|802.98|806.49|799.67|640
1759713000000|2025-10-06 01:10:00|808.8|801.98|809.56|802.74|810.72|803.9|808.56|801.74|495
1759713300000|2025-10-06 01:15:00|809.59|802.77|810.09|803.27|810.33|803.51|807.43|800.61|693
1759713600000|2025-10-06 01:20:00|810.11|803.29|814.91|808.09|815.16|808.34|810.09|803.27|731
1759713900000|2025-10-06 01:25:00|814.84|808.02|814.96|808.14|815.71|808.89|814.11|807.29|680
1759714200000|2025-10-06 01:30:00|815.04|808.22|817.21|810.39|818.06|811.24|814.92|808.1|782
1759714500000|2025-10-06 01:35:00|817.16|810.34|817.01|810.19|819.58|812.76|815.8|808.98|674
1759714800000|2025-10-06 01:40:00|817.03|810.21|814.86|808.04|818|811.18|814.4|807.58|660
1759715100000|2025-10-06 01:45:00|814.66|807.84|815.76|808.94|816.65|809.83|813.31|806.49|655
1759715400000|2025-10-06 01:50:00|815.81|808.99|815.11|808.29|816.52|809.7|814.71|807.89|598
1759715700000|2025-10-06 01:55:00|815.1|808.28|814.99|808.17|815.36|808.54|813.78|806.96|458
1759716000000|2025-10-06 02:00:00|814.97|808.15|814.76|807.94|816.01|809.19|814.52|807.7|623
1759716300000|2025-10-06 02:05:00|814.74|807.92|814.34|807.52|816.3|809.48|813.98|807.16|581
1759716600000|2025-10-06 02:10:00|814.32|807.5|815.74|808.92|816.81|809.99|813.6|806.78|522
1759716900000|2025-10-06 02:15:00|815.72|808.9|816.26|809.44|816.86|810.04|815.31|808.49|558
1759717200000|2025-10-06 02:20:00|816.19|809.37|816.06|809.24|817.61|810.79|815.26|808.44|551
1759717500000|2025-10-06 02:25:00|816.07|809.25|815.03|808.21|816.55|809.73|815.01|808.19|489
1759717800000|2025-10-06 02:30:00|815.06|808.24|811.77|804.95|815.88|809.06|811.47|804.65|571
1759718100000|2025-10-06 02:35:00|811.84|805.02|811.71|804.89|812.76|805.94|810.05|803.23|648
1759718400000|2025-10-06 02:40:00|812.09|805.27|815.35|808.53|815.38|808.56|811.96|805.14|627
1759718700000|2025-10-06 02:45:00|815.32|808.5|820.46|813.64|822.56|815.74|815.32|808.5|696
1759719000000|2025-10-06 02:50:00|820.51|813.69|818.41|811.59|822.3|815.48|818.4|811.58|745
1759719300000|2025-10-06 02:55:00|818.42|811.6|818.08|811.26|818.83|812.01|816.99|810.17|563
1759719600000|2025-10-06 03:00:00|818.09|811.27|817.3|810.48|818.74|811.92|816.76|809.94|756
1759719900000|2025-10-06 03:05:00|817.5|810.68|817.59|810.77|818.79|811.97|817.18|810.36|639
1759720200000|2025-10-06 03:10:00|817.64|810.82|816.76|809.94|817.64|810.82|815.93|809.11|692
1759720500000|2025-10-06 03:15:00|816.74|809.92|815.51|808.69|817.24|810.42|815.11|808.29|648
1759720800000|2025-10-06 03:20:00|815.57|808.75|816.11|809.29|816.41|809.59|815.26|808.44|520
1759721100000|2025-10-06 03:25:00|816.1|809.28|816.91|810.09|817.71|810.89|816.05|809.23|487
1759721400000|2025-10-06 03:30:00|816.93|810.11|816.88|810.06|817.56|810.74|815.76|808.94|549
1759721700000|2025-10-06 03:35:00|816.92|810.1|816.25|809.43|817.46|810.64|815.46|808.64|552
1759722000000|2025-10-06 03:40:00|816.21|809.39|815.06|808.24|816.34|809.52|814.26|807.44|523
1759722300000|2025-10-06 03:45:00|815.11|808.29|814.41|807.59|815.22|808.4|813.62|806.8|575
1759722600000|2025-10-06 03:50:00|814.46|807.64|814.73|807.91|815.33|808.51|813.06|806.24|615
1759722900000|2025-10-06 03:55:00|814.88|808.06|815.19|808.37|815.71|808.89|813.96|807.14|490
1759723200000|2025-10-06 04:00:00|815.2|808.38|813.5|806.68|815.84|809.02|812.29|805.47|696
1759723500000|2025-10-06 04:05:00|813.51|806.69|813.01|806.19|813.93|807.11|812.17|805.35|597
1759723800000|2025-10-06 04:10:00|813.05|806.23|813.15|806.33|813.52|806.7|812.36|805.54|496
1759724100000|2025-10-06 04:15:00|813.32|806.5|813.1|806.28|813.92|807.1|812.6|805.78|557
1759724400000|2025-10-06 04:20:00|813.17|806.35|814.28|807.46|815.06|808.24|813.17|806.35|513
1759724700000|2025-10-06 04:25:00|814.18|807.36|814.59|807.77|815.01|808.19|813.91|807.09|419
1759725000000|2025-10-06 04:30:00|814.61|807.79|812.25|805.43|814.93|808.11|811.86|805.04|529
1759725300000|2025-10-06 04:35:00|812.26|805.44|811.32|804.5|812.26|805.44|811.06|804.24|482
1759725600000|2025-10-06 04:40:00|811.33|804.51|811.64|804.82|811.91|805.09|810.96|804.14|342
1759725900000|2025-10-06 04:45:00|811.66|804.84|812.21|805.39|812.21|805.39|810.56|803.74|350
1759726200000|2025-10-06 04:50:00|812.14|805.32|810.61|803.79|812.81|805.99|810.48|803.66|499
1759726500000|2025-10-06 04:55:00|810.58|803.76|809.7|802.88|810.61|803.79|809.46|802.64|423
1759726800000|2025-10-06 05:00:00|809.73|802.91|811.14|804.32|811.2|804.38|808.76|801.94|583
1759727100000|2025-10-06 05:05:00|811.18|804.36|810.73|803.91|811.38|804.56|810.16|803.34|449
1759727400000|2025-10-06 05:10:00|810.74|803.92|808.09|801.27|810.81|803.99|807.95|801.13|493
1759727700000|2025-10-06 05:15:00|808.13|801.31|809.43|802.61|810.56|803.74|807.99|801.17|590
1759728000000|2025-10-06 05:20:00|809.26|802.44|809.96|803.14|810.04|803.22|808.76|801.94|561
1759728300000|2025-10-06 05:25:00|809.76|802.94|815.76|808.94|816.16|809.34|809.71|802.89|682
1759728600000|2025-10-06 05:30:00|815.79|808.97|813.01|806.19|816.01|809.19|813.01|806.19|581
1759728900000|2025-10-06 05:35:00|812.98|806.16|810.31|803.49|813.06|806.24|810.24|803.42|423
1759729200000|2025-10-06 05:40:00|810.26|803.44|811.46|804.64|811.61|804.79|809.66|802.84|425
1759729500000|2025-10-06 05:45:00|811.36|804.54|814.12|807.3|814.27|807.45|811.01|804.19|445
1759729800000|2025-10-06 05:50:00|814.06|807.24|814.36|807.54|814.51|807.69|812.11|805.29|444
1759730100000|2025-10-06 05:55:00|814.38|807.56|814.36|807.54|814.81|807.99|814.26|807.44|232
1759730400000|2025-10-06 06:00:00|814.39|807.57|818.16|811.34|818.66|811.84|814.36|807.54|322
1759730700000|2025-10-06 06:05:00|818.11|811.29|820.38|813.56|820.76|813.94|817.01|810.19|410
1759731000000|2025-10-06 06:10:00|820.39|813.57|820.94|814.12|822.46|815.64|820.06|813.24|275
1759731300000|2025-10-06 06:15:00|820.86|814.04|820.71|813.89|822.61|815.79|819.16|812.34|401
1759731600000|2025-10-06 06:20:00|820.69|813.87|821.66|814.84|822.09|815.27|819.86|813.04|360
1759731900000|2025-10-06 06:25:00|821.71|814.89|825.81|818.99|826.22|819.4|821.66|814.84|581
1759732200000|2025-10-06 06:30:00|825.83|819.01|828.79|821.97|829.32|822.5|825.76|818.94|524
1759732500000|2025-10-06 06:35:00|828.81|821.99|830.24|823.42|832.16|825.34|828.48|821.66|700
1759732800000|2025-10-06 06:40:00|830.29|823.47|828.59|821.77|830.55|823.73|827.76|820.94|426
1759733100000|2025-10-06 06:45:00|828.61|821.79|827.59|820.77|828.66|821.84|826.92|820.1|437
1759733400000|2025-10-06 06:50:00|827.54|820.72|824.94|818.12|828.11|821.29|824.38|817.56|440
1759733700000|2025-10-06 06:55:00|824.93|818.11|826.45|819.63|826.83|820.01|824.62|817.8|304
1759734000000|2025-10-06 07:00:00|826.48|819.66|828.15|821.33|829.68|822.86|826.08|819.26|528
1759734300000|2025-10-06 07:05:00|828.11|821.29|828.36|821.54|828.51|821.69|825.76|818.94|553
1759734600000|2025-10-06 07:10:00|828.26|821.44|831.86|825.04|831.86|825.04|827.21|820.39|560
1759734900000|2025-10-06 07:15:00|831.82|825|830.56|823.74|831.96|825.14|829.76|822.94|483
1759735200000|2025-10-06 07:20:00|830.6|823.78|832.06|825.24|833.82|827|830.24|823.42|519
1759735500000|2025-10-06 07:25:00|832.04|825.22|830.36|823.54|832.26|825.44|829.92|823.1|447
1759735800000|2025-10-06 07:30:00|830.41|823.59|826.2|819.38|831.1|824.28|825.82|819|496
1759736100000|2025-10-06 07:35:00|826.18|819.36|824.56|817.74|827|820.18|824.56|817.74|512
1759736400000|2025-10-06 07:40:00|824.54|817.72|823.66|816.84|824.56|817.74|820.88|814.06|695
1759736700000|2025-10-06 07:45:00|823.5|816.68|824.01|817.19|824.66|817.84|821.3|814.48|655
1759737000000|2025-10-06 07:50:00|824.04|817.22|823.51|816.69|824.51|817.69|823.21|816.39|661
1759737300000|2025-10-06 07:55:00|823.46|816.64|824.01|817.19|825.11|818.29|823.16|816.34|554
1759737600000|2025-10-06 08:00:00|824.06|817.24|827.41|820.59|828.36|821.54|824.06|817.24|572
1759737900000|2025-10-06 08:05:00|827.44|820.62|827.51|820.69|828.71|821.89|826.41|819.59|477
1759738200000|2025-10-06 08:10:00|827.46|820.64|826.86|820.04|828.64|821.82|825.56|818.74|551
1759738500000|2025-10-06 08:15:00|826.91|820.09|825.46|818.64|826.93|820.11|825.26|818.44|461
1759738800000|2025-10-06 08:20:00|825.44|818.62|826.76|819.94|827.25|820.43|825.16|818.34|420
1759739100000|2025-10-06 08:25:00|826.66|819.84|827.01|820.19|828.08|821.26|826.36|819.54|231
1759739400000|2025-10-06 08:30:00|827.06|820.24|828.56|821.74|830.46|823.64|827.06|820.24|483
1759739700000|2025-10-06 08:35:00|828.51|821.69|826.39|819.57|828.51|821.69|826.39|819.57|354
1759740000000|2025-10-06 08:40:00|826.44|819.62|826.18|819.36|828.06|821.24|825.86|819.04|383
1759740300000|2025-10-06 08:45:00|826.26|819.44|826.86|820.04|827.66|820.84|825.51|818.69|403
1759740600000|2025-10-06 08:50:00|826.81|819.99|827.56|820.74|828.36|821.54|826.26|819.44|250
1759740900000|2025-10-06 08:55:00|827.69|820.87|828.76|821.94|829.06|822.24|827.66|820.84|239
1759741200000|2025-10-06 09:00:00|828.86|822.04|829.46|822.64|829.71|822.89|828.06|821.24|215
1759741500000|2025-10-06 09:05:00|829.49|822.67|830.24|823.42|830.96|824.14|829.01|822.19|402
1759741800000|2025-10-06 09:10:00|830.26|823.44|828.81|821.99|830.96|824.14|828.56|821.74|425
1759742100000|2025-10-06 09:15:00|828.76|821.94|831.13|824.31|832.3|825.48|827.99|821.17|455
1759742400000|2025-10-06 09:20:00|831.15|824.33|829.63|822.81|831.99|825.17|829.16|822.34|424
1759742700000|2025-10-06 09:25:00|829.66|822.84|830.41|823.59|830.86|824.04|828.9|822.08|318
1759743000000|2025-10-06 09:30:00|830.39|823.57|829.46|822.64|830.41|823.59|828.91|822.09|411
1759743300000|2025-10-06 09:35:00|829.41|822.59|830.16|823.34|830.56|823.74|829.11|822.29|306
1759743600000|2025-10-06 09:40:00|830.06|823.24|829.51|822.69|831.06|824.24|829.46|822.64|304
1759743900000|2025-10-06 09:45:00|829.56|822.74|829.26|822.44|830.51|823.69|828.66|821.84|347
1759744200000|2025-10-06 09:50:00|829.21|822.39|831.46|824.64|831.56|824.74|829.15|822.33|552
1759744500000|2025-10-06 09:55:00|831.42|824.6|830.86|824.04|832.13|825.31|830.16|823.34|336
1759744800000|2025-10-06 10:00:00|830.84|824.02|829.85|823.03|831.46|824.64|829.46|822.64|399
1759745100000|2025-10-06 10:05:00|829.81|822.99|828.05|821.23|829.91|823.09|827.66|820.84|588
1759745400000|2025-10-06 10:10:00|828.11|821.29|828.01|821.19|828.76|821.94|826.66|819.84|466
1759745700000|2025-10-06 10:15:00|828.06|821.24|827.66|820.84|828.5|821.68|826.71|819.89|408
1759746000000|2025-10-06 10:20:00|827.71|820.89|829.36|822.54|829.36|822.54|827.56|820.74|413
1759746300000|2025-10-06 10:25:00|829.31|822.49|829.26|822.44|830.31|823.49|829.26|822.44|241
1759746600000|2025-10-06 10:30:00|829.31|822.49|829.01|822.19|829.82|823|828.16|821.34|362
1759746900000|2025-10-06 10:35:00|828.96|822.14|827.36|820.54|829.11|822.29|827.16|820.34|366
1759747200000|2025-10-06 10:40:00|827.34|820.52|827.76|820.94|828.26|821.44|826.76|819.94|353
1759747500000|2025-10-06 10:45:00|827.81|820.99|828.51|821.69|829.01|822.19|827.66|820.84|342
1759747800000|2025-10-06 10:50:00|828.5|821.68|829.11|822.29|830.06|823.24|828.5|821.68|338
1759748100000|2025-10-06 10:55:00|829.06|822.24|828.06|821.24|829.06|822.24|827.56|820.74|322
1759748400000|2025-10-06 11:00:00|828.05|821.23|825.86|819.04|828.05|821.23|825.56|818.74|407
1759748700000|2025-10-06 11:05:00|825.91|819.09|826.54|819.72|827.86|821.04|825.91|819.09|357
1759749000000|2025-10-06 11:10:00|826.36|819.54|825.56|818.74|826.56|819.74|825.31|818.49|359
1759749300000|2025-10-06 11:15:00|825.37|818.55|826.46|819.64|826.76|819.94|825.06|818.24|320
1759749600000|2025-10-06 11:20:00|826.36|819.54|828.36|821.54|828.46|821.64|825.86|819.04|294
1759749900000|2025-10-06 11:25:00|828.46|821.64|830.96|824.14|831.71|824.89|827.96|821.14|485
1759750200000|2025-10-06 11:30:00|830.98|824.16|827.05|820.23|832.12|825.3|826.2|819.38|769
1759750500000|2025-10-06 11:35:00|826.96|820.14|826.96|820.14|827.91|821.09|826.05|819.23|710
1759750800000|2025-10-06 11:40:00|826.95|820.13|827.82|821|828.26|821.44|826.66|819.84|431
1759751100000|2025-10-06 11:45:00|827.81|820.99|826.46|819.64|829.06|822.24|826.16|819.34|490
1759751400000|2025-10-06 11:50:00|826.41|819.59|826.16|819.34|827.1|820.28|826.06|819.24|290
1759751700000|2025-10-06 11:55:00|826.23|819.41|826.26|819.44|826.76|819.94|825.96|819.14|254
1759752000000|2025-10-06 12:00:00|826.25|819.43|828.81|821.99|829.86|823.04|826.21|819.39|540
1759752300000|2025-10-06 12:05:00|828.85|822.03|828.86|822.04|830.16|823.34|828.56|821.74|583
1759752600000|2025-10-06 12:10:00|828.9|822.08|830.96|824.14|831.46|824.64|828.54|821.72|495
1759752900000|2025-10-06 12:15:00|831.02|824.2|831.21|824.39|832.36|825.54|830.26|823.44|485
1759753200000|2025-10-06 12:20:00|831.16|824.34|831.51|824.69|831.81|824.99|830.56|823.74|490
1759753500000|2025-10-06 12:25:00|831.49|824.67|830.79|823.97|832.06|825.24|830.76|823.94|432
1759753800000|2025-10-06 12:30:00|830.76|823.94|831.16|824.34|832.21|825.39|830.25|823.43|496
1759754100000|2025-10-06 12:35:00|831.26|824.44|830.96|824.14|831.89|825.07|830.25|823.43|395
1759754400000|2025-10-06 12:40:00|830.95|824.13|831.56|824.74|831.76|824.94|830.46|823.64|391
1759754700000|2025-10-06 12:45:00|831.66|824.84|832.66|825.84|833.36|826.54|831.66|824.84|369
1759755000000|2025-10-06 12:50:00|832.73|825.91|831.96|825.14|833.06|826.24|831.36|824.54|314
1759755300000|2025-10-06 12:55:00|832.04|825.22|831.99|825.17|832.86|826.04|831.51|824.69|313
1759755600000|2025-10-06 13:00:00|831.96|825.14|831.96|825.14|833.01|826.19|831.26|824.44|443
1759755900000|2025-10-06 13:05:00|832.05|825.23|834.16|827.34|834.96|828.14|832.04|825.22|397
1759756200000|2025-10-06 13:10:00|834.23|827.41|831.41|824.59|834.58|827.76|830.76|823.94|475
1759756500000|2025-10-06 13:15:00|831.46|824.64|832.84|826.02|832.96|826.14|829.72|822.9|514
1759756800000|2025-10-06 13:20:00|832.91|826.09|834.11|827.29|835.31|828.49|832.91|826.09|453
1759757100000|2025-10-06 13:25:00|833.96|827.14|834.66|827.84|836.26|829.44|833.96|827.14|481
1759757400000|2025-10-06 13:30:00|834.76|827.94|835.65|828.83|835.96|829.14|832.84|826.02|797
1759757700000|2025-10-06 13:35:00|835.66|828.84|838.62|831.8|840.96|834.14|834.87|828.05|815
1759758000000|2025-10-06 13:40:00|838.7|831.88|838.56|831.74|839.91|833.09|835.71|828.89|844
1759758300000|2025-10-06 13:45:00|838.61|831.79|838.76|831.94|839.71|832.89|835.41|828.59|744
1759758600000|2025-10-06 13:50:00|838.66|831.84|840.09|833.27|841.56|834.74|836.96|830.14|688
1759758900000|2025-10-06 13:55:00|840.04|833.22|842.86|836.04|843.16|836.34|839.71|832.89|461
1759759200000|2025-10-06 14:00:00|842.91|836.09|842.86|836.04|843.26|836.44|841.2|834.38|575
1759759500000|2025-10-06 14:05:00|842.93|836.11|841.73|834.91|844.06|837.24|841.06|834.24|445
1759759800000|2025-10-06 14:10:00|841.67|834.85|839.21|832.39|842.12|835.3|837.29|830.47|537
1759760100000|2025-10-06 14:15:00|839.31|832.49|841.36|834.54|842.86|836.04|839.31|832.49|416
1759760400000|2025-10-06 14:20:00|841.33|834.51|839.46|832.64|842.56|835.74|839.16|832.34|492
1759760700000|2025-10-06 14:25:00|839.63|832.81|841.14|834.32|842.99|836.17|837.69|830.87|457
1759761000000|2025-10-06 14:30:00|841.2|834.38|843.82|837|844.61|837.79|841.2|834.38|597
1759761300000|2025-10-06 14:35:00|843.8|836.98|842.18|835.36|843.96|837.14|841.86|835.04|514
1759761600000|2025-10-06 14:40:00|842.12|835.3|838.96|832.14|842.19|835.37|838.58|831.76|560
1759761900000|2025-10-06 14:45:00|839|832.18|840.06|833.24|840.96|834.14|838.96|832.14|496
1759762200000|2025-10-06 14:50:00|840.02|833.2|837.06|830.24|840.02|833.2|836.66|829.84|557
1759762500000|2025-10-06 14:55:00|836.96|830.14|835.96|829.14|837.06|830.24|834.66|827.84|644
1759762800000|2025-10-06 15:00:00|836.04|829.22|838.26|831.44|838.26|831.44|835.21|828.39|513
1759763100000|2025-10-06 15:05:00|838.37|831.55|838.45|831.63|839.81|832.99|838.22|831.4|645
1759763400000|2025-10-06 15:10:00|838.36|831.54|839.66|832.84|840.04|833.22|837.83|831.01|597
1759763700000|2025-10-06 15:15:00|839.72|832.9|841.76|834.94|842.26|835.44|839.72|832.9|550
1759764000000|2025-10-06 15:20:00|841.78|834.96|843.76|836.94|844.76|837.94|841.44|834.62|662
1759764300000|2025-10-06 15:25:00|843.66|836.84|844.31|837.49|845.16|838.34|843.54|836.72|453
1759764600000|2025-10-06 15:30:00|844.16|837.34|842.66|835.84|844.71|837.89|840.85|834.03|506
1759764900000|2025-10-06 15:35:00|842.62|835.8|841.76|834.94|842.62|835.8|841.16|834.34|400
1759765200000|2025-10-06 15:40:00|841.66|834.84|842.1|835.28|842.36|835.54|840.36|833.54|374
1759765500000|2025-10-06 15:45:00|842.08|835.26|842.3|835.48|842.86|836.04|841.46|834.64|458
1759765800000|2025-10-06 15:50:00|842.34|835.52|843.01|836.19|843.46|836.64|842.34|835.52|382
1759766100000|2025-10-06 15:55:00|843.06|836.24|840.57|833.75|843.56|836.74|840.36|833.54|536
1759766400000|2025-10-06 16:00:00|840.61|833.79|841.76|834.94|842.96|836.14|840.57|833.75|600
1759766700000|2025-10-06 16:05:00|841.77|834.95|839.26|832.44|843.03|836.21|838.66|831.84|576
1759767000000|2025-10-06 16:10:00|839.06|832.24|837.76|830.94|839.26|832.44|836.66|829.84|594
1759767300000|2025-10-06 16:15:00|837.71|830.89|839.36|832.54|840.26|833.44|837.71|830.89|498
1759767600000|2025-10-06 16:20:00|839.35|832.53|837.36|830.54|839.46|832.64|836.76|829.94|643
1759767900000|2025-10-06 16:25:00|837.3|830.48|836.56|829.74|838.56|831.74|836.16|829.34|688
1759768200000|2025-10-06 16:30:00|836.46|829.64|837.06|830.24|838.26|831.44|836.14|829.32|492
1759768500000|2025-10-06 16:35:00|837|830.18|839.66|832.84|839.78|832.96|836.46|829.64|409
1759768800000|2025-10-06 16:40:00|839.62|832.8|840.26|833.44|840.96|834.14|838.16|831.34|632
1759769100000|2025-10-06 16:45:00|840.16|833.34|837.56|830.74|840.16|833.34|837.16|830.34|522
1759769400000|2025-10-06 16:50:00|837.51|830.69|839.66|832.84|839.76|832.94|836.26|829.44|602
1759769700000|2025-10-06 16:55:00|839.73|832.91|840.66|833.84|840.66|833.84|839.46|832.64|376
1759770000000|2025-10-06 17:00:00|840.46|833.64|840.76|833.94|840.76|833.94|839.16|832.34|528
1759770300000|2025-10-06 17:05:00|840.72|833.9|840.19|833.37|840.76|833.94|839.31|832.49|545
1759770600000|2025-10-06 17:10:00|840.24|833.42|842.34|835.52|842.6|835.78|840.06|833.24|632
1759770900000|2025-10-06 17:15:00|842.31|835.49|843.06|836.24|843.26|836.44|840.46|833.64|605
1759771200000|2025-10-06 17:20:00|843.02|836.2|845.67|838.85|846.46|839.64|843.02|836.2|739
1759771500000|2025-10-06 17:25:00|845.71|838.89|844.91|838.09|846.06|839.24|843.99|837.17|558
1759771800000|2025-10-06 17:30:00|844.88|838.06|842.16|835.34|845.46|838.64|841.91|835.09|686
1759772100000|2025-10-06 17:35:00|842.01|835.19|842.26|835.44|842.51|835.69|839.91|833.09|634
1759772400000|2025-10-06 17:40:00|842.25|835.43|842.61|835.79|843.16|836.34|841.66|834.84|586
1759772700000|2025-10-06 17:45:00|842.36|835.54|842.86|836.04|843.41|836.59|841.26|834.44|634
1759773000000|2025-10-06 17:50:00|842.85|836.03|844.64|837.82|844.66|837.84|842.06|835.24|561
1759773300000|2025-10-06 17:55:00|844.56|837.74|841.46|834.64|844.66|837.84|841.16|834.34|505
1759773600000|2025-10-06 18:00:00|841.67|834.85|842.15|835.33|843.46|836.64|841.03|834.21|577
1759773900000|2025-10-06 18:05:00|842.11|835.29|842.12|835.3|843.05|836.23|841.76|834.94|621
1759774200000|2025-10-06 18:10:00|842.06|835.24|843.26|836.44|843.36|836.54|841.66|834.84|385
1759774500000|2025-10-06 18:15:00|843.36|836.54|843.98|837.16|844.46|837.64|843.26|836.44|453
1759774800000|2025-10-06 18:20:00|843.89|837.07|844.86|838.04|844.86|838.04|843.21|836.39|563
1759775100000|2025-10-06 18:25:00|844.84|838.02|844.76|837.94|845.06|838.24|844.06|837.24|512
1759775400000|2025-10-06 18:30:00|844.88|838.06|843.18|836.36|845.36|838.54|842.96|836.14|713
1759775700000|2025-10-06 18:35:00|843.16|836.34|842.76|835.94|843.94|837.12|842.25|835.43|507
1759776000000|2025-10-06 18:40:00|842.81|835.99|842.31|835.49|842.86|836.04|841.56|834.74|553
1759776300000|2025-10-06 18:45:00|842.36|835.54|843.76|836.94|843.92|837.1|842.06|835.24|541
1759776600000|2025-10-06 18:50:00|843.81|836.99|844.89|838.07|845.05|838.23|843.26|836.44|729
1759776900000|2025-10-06 18:55:00|844.76|837.94|844.56|837.74|845.66|838.84|844.36|837.54|769
1759777200000|2025-10-06 19:00:00|844.6|837.78|842.57|835.75|844.66|837.84|841.68|834.86|711
1759777500000|2025-10-06 19:05:00|842.47|835.65|842.69|835.87|844.31|837.49|841.76|834.94|576
1759777800000|2025-10-06 19:10:00|842.71|835.89|843.25|836.43|843.73|836.91|842.46|835.64|625
1759778100000|2025-10-06 19:15:00|843.21|836.39|843.33|836.51|843.66|836.84|841.84|835.02|567
1759778400000|2025-10-06 19:20:00|843.27|836.45|843.7|836.88|843.7|836.88|841.91|835.09|335
1759778700000|2025-10-06 19:25:00|843.73|836.91|844.03|837.21|844.74|837.92|843.54|836.72|456
1759779000000|2025-10-06 19:30:00|844.09|837.27|845.64|838.82|845.66|838.84|843.46|836.64|591
1759779300000|2025-10-06 19:35:00|845.65|838.83|843.16|836.34|845.69|838.87|842.97|836.15|565
1759779600000|2025-10-06 19:40:00|843.26|836.44|843.02|836.2|843.33|836.51|842.52|835.7|387
1759779900000|2025-10-06 19:45:00|842.94|836.12|844.4|837.58|844.51|837.69|842.94|836.12|473
1759780200000|2025-10-06 19:50:00|844.41|837.59|844.62|837.8|844.91|838.09|843.76|836.94|438
1759780500000|2025-10-06 19:55:00|844.68|837.86|845.56|838.74|846.25|839.43|844.56|837.74|549
1759780800000|2025-10-06 20:00:00|845.5|838.68|845.7|838.88|846.79|839.97|845.4|838.58|562
1759781100000|2025-10-06 20:05:00|845.61|838.79|848.16|841.34|848.16|841.34|845.61|838.79|410
1759781400000|2025-10-06 20:10:00|848.11|841.29|846.26|839.44|848.11|841.29|844.91|838.09|486
1759781700000|2025-10-06 20:15:00|846.29|839.47|845.06|838.24|846.36|839.54|844.36|837.54|649
1759782000000|2025-10-06 20:20:00|844.86|838.04|846.03|839.21|846.03|839.21|843.82|837|529
1759782300000|2025-10-06 20:25:00|845.96|839.14|844.24|837.42|846.13|839.31|844.06|837.24|394
1759782600000|2025-10-06 20:30:00|844.26|837.44|846|839.18|846.06|839.24|843.56|836.74|374
1759782900000|2025-10-06 20:35:00|846.01|839.19|845.16|838.34|846.24|839.42|844.56|837.74|376
1759783200000|2025-10-06 20:40:00|845.21|838.39|843.45|836.63|845.46|838.64|843.36|836.54|391
1759783500000|2025-10-06 20:45:00|843.36|836.54|843.43|836.61|844.07|837.25|842.86|836.04|410
1759783800000|2025-10-06 20:50:00|843.26|836.44|843.24|836.42|843.71|836.89|842.86|836.04|321
1759784100000|2025-10-06 20:55:00|843.26|836.44|843.75|836.93|843.85|837.03|842.96|836.14|334
1759784400000|2025-10-06 21:00:00|843.77|836.95|844.64|837.82|845.02|838.2|843.66|836.84|209
1759784700000|2025-10-06 21:05:00|844.65|837.83|843.25|836.43|844.66|837.84|843.23|836.41|139
1759785000000|2025-10-06 21:10:00|843.17|836.35|841.93|835.11|843.47|836.65|841.83|835.01|156
1759785300000|2025-10-06 21:15:00|841.94|835.12|842.07|835.25|843.21|836.39|841.8|834.98|267
1759785600000|2025-10-06 21:20:00|842.02|835.2|841.61|834.79|842.11|835.29|839.98|833.16|392
1759785900000|2025-10-06 21:25:00|841.6|834.78|843.01|836.19|843.6|836.78|841.6|834.78|244
1759786200000|2025-10-06 21:30:00|843.03|836.21|841.09|834.27|843.36|836.54|841.09|834.27|312
1759786500000|2025-10-06 21:35:00|841.07|834.25|843.41|836.59|843.53|836.71|840.64|833.82|235
1759786800000|2025-10-06 21:40:00|843.37|836.55|843.34|836.52|843.43|836.61|842.74|835.92|161
1759787100000|2025-10-06 21:45:00|843.36|836.54|842.77|835.95|843.9|837.08|842.77|835.95|81
1759787400000|2025-10-06 21:50:00|842.76|835.94|841.67|834.85|842.76|835.94|841.66|834.84|70
1759787700000|2025-10-06 21:55:00|841.69|834.87|844.51|837.69|844.51|837.69|841.69|834.87|119
1759788000000|2025-10-06 22:00:00|844.43|837.61|845.14|838.32|845.91|839.09|844.36|837.54|270
1759788300000|2025-10-06 22:05:00|845.11|838.29|843.44|836.62|845.11|838.29|843.44|836.62|166
1759788600000|2025-10-06 22:10:00|843.46|836.64|844.01|837.19|844.43|837.61|843.36|836.54|267
1759788900000|2025-10-06 22:15:00|844.04|837.22|843.33|836.51|844.12|837.3|842.96|836.14|220
1759789200000|2025-10-06 22:20:00|843.24|836.42|842.92|836.1|843.84|837.02|842.76|835.94|457
1759789500000|2025-10-06 22:25:00|842.78|835.96|843.38|836.56|843.43|836.61|841.98|835.16|418
1759789800000|2025-10-06 22:30:00|843.4|836.58|842.66|835.84|843.81|836.99|842.36|835.54|532
1759790100000|2025-10-06 22:35:00|842.57|835.75|841.68|834.86|842.91|836.09|841.56|834.74|426
1759790400000|2025-10-06 22:40:00|841.76|834.94|841.69|834.87|841.81|834.99|840.69|833.87|399
1759790700000|2025-10-06 22:45:00|841.65|834.83|841.46|834.64|842.73|835.91|841.16|834.34|453
1759791000000|2025-10-06 22:50:00|841.6|834.78|843.06|836.24|843.06|836.24|841.36|834.54|411
1759791300000|2025-10-06 22:55:00|843.03|836.21|842.74|835.92|843.21|836.39|842.16|835.34|378
1759791600000|2025-10-06 23:00:00|842.56|835.74|842.4|835.58|843.24|836.42|842.06|835.24|418
1759791900000|2025-10-06 23:05:00|842.37|835.55|840.66|833.84|842.37|835.55|839.96|833.14|431
1759792200000|2025-10-06 23:10:00|840.36|833.54|838.9|832.08|841.03|834.21|838.81|831.99|380
1759792500000|2025-10-06 23:15:00|838.86|832.04|840.16|833.34|840.16|833.34|838.16|831.34|460
1759792800000|2025-10-06 23:20:00|840.2|833.38|839.14|832.32|840.59|833.77|838.16|831.34|378
1759793100000|2025-10-06 23:25:00|839.06|832.24|841.04|834.22|841.04|834.22|839.06|832.24|337
1759793400000|2025-10-06 23:30:00|840.96|834.14|839.39|832.57|841.06|834.24|839.15|832.33|389
1759793700000|2025-10-06 23:35:00|839.42|832.6|839|832.18|839.6|832.78|838.7|831.88|413
1759794000000|2025-10-06 23:40:00|839.01|832.19|839.28|832.46|840.01|833.19|838.79|831.97|362
1759794300000|2025-10-06 23:45:00|839.21|832.39|839.37|832.55|839.46|832.64|838.26|831.44|421
1759794600000|2025-10-06 23:50:00|839.47|832.65|838.04|831.22|839.47|832.65|837.66|830.84|327
1759794900000|2025-10-06 23:55:00|837.98|831.16|837.76|830.94|838.48|831.66|837.65|830.83|330
1759795200000|2025-10-07 00:00:00|837.84|831.02|840.65|833.83|840.99|834.17|837.46|830.64|482
1759795500000|2025-10-07 00:05:00|840.61|833.79|841.52|834.7|842.06|835.24|840.58|833.76|362
1759795800000|2025-10-07 00:10:00|841.33|834.51|841.25|834.43|841.86|835.04|840.76|833.94|321
1759796100000|2025-10-07 00:15:00|841.27|834.45|841.49|834.67|841.56|834.74|839.96|833.14|373
1759796400000|2025-10-07 00:20:00|841.42|834.6|839.59|832.77|841.76|834.94|838.96|832.14|440
1759796700000|2025-10-07 00:25:00|839.61|832.79|838.91|832.09|840.37|833.55|838.86|832.04|449
1759797000000|2025-10-07 00:30:00|838.86|832.04|839.17|832.35|840.52|833.7|838.4|831.58|446
1759797300000|2025-10-07 00:35:00|838.96|832.14|838.53|831.71|839.54|832.72|838.36|831.54|288
1759797600000|2025-10-07 00:40:00|838.41|831.59|840.76|833.94|841.11|834.29|838.41|831.59|290
1759797900000|2025-10-07 00:45:00|840.66|833.84|838.51|831.69|840.92|834.1|838.16|831.34|511
1759798200000|2025-10-07 00:50:00|838.6|831.78|839.01|832.19|839.26|832.44|838.21|831.39|525
1759798500000|2025-10-07 00:55:00|839.05|832.23|840.5|833.68|840.5|833.68|838.96|832.14|408
1759798800000|2025-10-07 01:00:00|840.46|833.64|840.84|834.02|841.38|834.56|839.36|832.54|429
1759799100000|2025-10-07 01:05:00|840.76|833.94|842.48|835.66|842.51|835.69|840.7|833.88|470
1759799400000|2025-10-07 01:10:00|842.54|835.72|840.74|833.92|843.11|836.29|840.51|833.69|466
1759799700000|2025-10-07 01:15:00|840.41|833.59|836.37|829.55|840.76|833.94|836.26|829.44|434
1759800000000|2025-10-07 01:20:00|836.33|829.51|834.86|828.04|836.52|829.7|833.69|826.87|554
1759800300000|2025-10-07 01:25:00|834.96|828.14|836.99|830.17|837.36|830.54|834.46|827.64|375
1759800600000|2025-10-07 01:30:00|836.89|830.07|835.51|828.69|837.15|830.33|834.59|827.77|480
1759800900000|2025-10-07 01:35:00|835.36|828.54|835.21|828.39|835.51|828.69|833.79|826.97|494
1759801200000|2025-10-07 01:40:00|835.41|828.59|838.06|831.24|838.12|831.3|835.31|828.49|370
1759801500000|2025-10-07 01:45:00|838.1|831.28|836.12|829.3|838.12|831.3|835.06|828.24|527
1759801800000|2025-10-07 01:50:00|836.07|829.25|835.88|829.06|836.36|829.54|835.36|828.54|487
1759802100000|2025-10-07 01:55:00|835.93|829.11|836.28|829.46|836.36|829.54|835.26|828.44|385
1759802400000|2025-10-07 02:00:00|836.09|829.27|837.46|830.64|837.81|830.99|835.85|829.03|462
1759802700000|2025-10-07 02:05:00|837.39|830.57|837.26|830.44|838.8|831.98|837.1|830.28|391
1759803000000|2025-10-07 02:10:00|837.39|830.57|837.56|830.74|838.39|831.57|837.26|830.44|341
1759803300000|2025-10-07 02:15:00|837.57|830.75|839.66|832.84|839.66|832.84|837.52|830.7|405
1759803600000|2025-10-07 02:20:00|839.56|832.74|839.93|833.11|839.95|833.13|837.4|830.58|623
1759803900000|2025-10-07 02:25:00|839.78|832.96|840.36|833.54|840.83|834.01|839.78|832.96|460
1759804200000|2025-10-07 02:30:00|840.16|833.34|839.17|832.35|841.26|834.44|838.99|832.17|454
1759804500000|2025-10-07 02:35:00|839.21|832.39|836.26|829.44|839.21|832.39|836.19|829.37|481
1759804800000|2025-10-07 02:40:00|836.21|829.39|837.03|830.21|837.41|830.59|836.06|829.24|304
1759805100000|2025-10-07 02:45:00|836.79|829.97|837.56|830.74|838.66|831.84|836.79|829.97|446
1759805400000|2025-10-07 02:50:00|837.51|830.69|837.23|830.41|838.66|831.84|836.96|830.14|533
1759805700000|2025-10-07 02:55:00|837.14|830.32|837.67|830.85|838.12|831.3|836.81|829.99|474
1759806000000|2025-10-07 03:00:00|837.71|830.89|837.4|830.58|837.96|831.14|836.06|829.24|423
1759806300000|2025-10-07 03:05:00|837.45|830.63|838.07|831.25|838.25|831.43|836.96|830.14|313
1759806600000|2025-10-07 03:10:00|838.1|831.28|839.54|832.72|839.75|832.93|837.86|831.04|319
1759806900000|2025-10-07 03:15:00|839.48|832.66|838.51|831.69|839.48|832.66|836.66|829.84|427
1759807200000|2025-10-07 03:20:00|838.41|831.59|837.09|830.27|838.76|831.94|836.99|830.17|382
1759807500000|2025-10-07 03:25:00|837.1|830.28|835.79|828.97|837.15|830.33|835.66|828.84|374
1759807800000|2025-10-07 03:30:00|835.74|828.92|835.86|829.04|836.96|830.14|835.16|828.34|397
1759808100000|2025-10-07 03:35:00|835.77|828.95|836.21|829.39|836.91|830.09|835.47|828.65|386
1759808400000|2025-10-07 03:40:00|836.23|829.41|836.19|829.37|836.96|830.14|836.05|829.23|350
1759808700000|2025-10-07 03:45:00|836.36|829.54|836.26|829.44|837.06|830.24|836.06|829.24|405
1759809000000|2025-10-07 03:50:00|836.06|829.24|837.66|830.84|837.66|830.84|835.95|829.13|394
1759809300000|2025-10-07 03:55:00|837.71|830.89|838.46|831.64|838.53|831.71|837.66|830.84|302
1759809600000|2025-10-07 04:00:00|838.56|831.74|836.99|830.17|838.63|831.81|836.16|829.34|467
1759809900000|2025-10-07 04:05:00|837.13|830.31|835.4|828.58|837.64|830.82|835.06|828.24|498
1759810200000|2025-10-07 04:10:00|835.46|828.64|824.41|817.59|836.04|829.22|819.94|813.12|555
1759810500000|2025-10-07 04:15:00|824.34|817.52|823.32|816.5|824.34|817.52|822.76|815.94|398
1759810800000|2025-10-07 04:20:00|823.27|816.45|824.26|817.44|824.38|817.56|822.86|816.04|360
1759811100000|2025-10-07 04:25:00|824.28|817.46|825.84|819.02|825.97|819.15|823.94|817.12|422
1759811400000|2025-10-07 04:30:00|825.76|818.94|826.74|819.92|826.85|820.03|825.64|818.82|568
1759811700000|2025-10-07 04:35:00|826.81|819.99|831.03|824.21|831.93|825.11|826.66|819.84|555
1759812000000|2025-10-07 04:40:00|830.96|824.14|831.16|824.34|831.9|825.08|830.46|823.64|502
1759812300000|2025-10-07 04:45:00|831.23|824.41|833.76|826.94|833.76|826.94|831.16|824.34|339
1759812600000|2025-10-07 04:50:00|833.86|827.04|832.92|826.1|833.96|827.14|832.66|825.84|379
1759812900000|2025-10-07 04:55:00|832.82|826|832.92|826.1|833.53|826.71|832.26|825.44|287
1759813200000|2025-10-07 05:00:00|832.76|825.94|830.52|823.7|832.92|826.1|830.26|823.44|316
1759813500000|2025-10-07 05:05:00|830.42|823.6|830.89|824.07|831.36|824.54|828.76|821.94|490
1759813800000|2025-10-07 05:10:00|830.72|823.9|830.26|823.44|832.12|825.3|829.86|823.04|401
1759814100000|2025-10-07 05:15:00|830.43|823.61|829.82|823|830.65|823.83|829.23|822.41|358
1759814400000|2025-10-07 05:20:00|829.63|822.81|830.33|823.51|830.95|824.13|829.4|822.58|368
1759814700000|2025-10-07 05:25:00|830.29|823.47|831.24|824.42|832.6|825.78|829.73|822.91|499
1759815000000|2025-10-07 05:30:00|831.29|824.47|832.06|825.24|832.06|825.24|830.36|823.54|457
1759815300000|2025-10-07 05:35:00|831.99|825.17|834.56|827.74|834.56|827.74|831.26|824.44|356
1759815600000|2025-10-07 05:40:00|834.51|827.69|834.81|827.99|835.56|828.74|834.26|827.44|430
1759815900000|2025-10-07 05:45:00|834.66|827.84|834.1|827.28|835.56|828.74|833.26|826.44|541
1759816200000|2025-10-07 05:50:00|833.83|827.01|832.5|825.68|834.46|827.64|831.66|824.84|523
1759816500000|2025-10-07 05:55:00|832.36|825.54|832.56|825.74|832.74|825.92|831.36|824.54|474
1759816800000|2025-10-07 06:00:00|832.51|825.69|833.98|827.16|834.56|827.74|831.91|825.09|361
1759817100000|2025-10-07 06:05:00|833.99|827.17|831.89|825.07|833.99|827.17|831.56|824.74|558
1759817400000|2025-10-07 06:10:00|831.84|825.02|830.31|823.49|832.01|825.19|830.07|823.25|585
1759817700000|2025-10-07 06:15:00|830.3|823.48|827.86|821.04|830.44|823.62|827.86|821.04|475
1759818000000|2025-10-07 06:20:00|828.01|821.19|824.64|817.82|828.55|821.73|824.16|817.34|557
1759818300000|2025-10-07 06:25:00|824.61|817.79|823.56|816.74|825.35|818.53|823.53|816.71|737
1759818600000|2025-10-07 06:30:00|823.61|816.79|825.96|819.14|826.1|819.28|823.46|816.64|688
1759818900000|2025-10-07 06:35:00|826.01|819.19|823.52|816.7|826.26|819.44|822.96|816.14|590
1759819200000|2025-10-07 06:40:00|823.46|816.64|821.37|814.55|823.46|816.64|820.51|813.69|567
1759819500000|2025-10-07 06:45:00|821.39|814.57|811.96|805.14|821.86|815.04|801.64|794.82|732
1759819800000|2025-10-07 06:50:00|812.02|805.2|814.59|807.77|815.06|808.24|812.02|805.2|580
1759820100000|2025-10-07 06:55:00|814.56|807.74|814.49|807.67|815.42|808.6|814.23|807.41|611
1759820400000|2025-10-07 07:00:00|814.46|807.64|815.39|808.57|815.56|808.74|812.89|806.07|598
1759820700000|2025-10-07 07:05:00|815.41|808.59|814.86|808.04|816.66|809.84|814.66|807.84|489
1759821000000|2025-10-07 07:10:00|815.11|808.29|814.38|807.56|815.73|808.91|813.26|806.44|459
1759821300000|2025-10-07 07:15:00|814.31|807.49|814.3|807.48|814.76|807.94|812.63|805.81|600
1759821600000|2025-10-07 07:20:00|814.36|807.54|815.02|808.2|816.1|809.28|814.16|807.34|556
1759821900000|2025-10-07 07:25:00|814.96|808.14|817.36|810.54|817.36|810.54|814.96|808.14|369
1759822200000|2025-10-07 07:30:00|817.34|810.52|816.17|809.35|817.41|810.59|815.61|808.79|512
1759822500000|2025-10-07 07:35:00|816.31|809.49|812.48|805.66|816.31|809.49|811.91|805.09|511
1759822800000|2025-10-07 07:40:00|812.38|805.56|813.21|806.39|813.56|806.74|811.45|804.63|474
1759823100000|2025-10-07 07:45:00|813.19|806.37|812.56|805.74|813.91|807.09|811.66|804.84|487
1759823400000|2025-10-07 07:50:00|812.57|805.75|813.67|806.85|814.15|807.33|812.31|805.49|533
1759823700000|2025-10-07 07:55:00|813.69|806.87|813.82|807|813.99|807.17|813.06|806.24|445
1759824000000|2025-10-07 08:00:00|813.61|806.79|812.16|805.34|813.91|807.09|811.46|804.64|427
1759824300000|2025-10-07 08:05:00|812.07|805.25|809.85|803.03|812.36|805.54|806.73|799.91|567
1759824600000|2025-10-07 08:10:00|809.81|802.99|808.26|801.44|810.56|803.74|807.35|800.53|656
1759824900000|2025-10-07 08:15:00|808.22|801.4|806.74|799.92|809.27|802.45|806.56|799.74|659
1759825200000|2025-10-07 08:20:00|806.73|799.91|806.89|800.07|807.75|800.93|805.36|798.54|616
1759825500000|2025-10-07 08:25:00|806.93|800.11|806.23|799.41|808.36|801.54|805.63|798.81|682
1759825800000|2025-10-07 08:30:00|806.16|799.34|805.23|798.41|806.41|799.59|804.41|797.59|674
1759826100000|2025-10-07 08:35:00|805.3|798.48|809.07|802.25|809.23|802.41|804.91|798.09|651
1759826400000|2025-10-07 08:40:00|809.12|802.3|811.4|804.58|811.46|804.64|808.86|802.04|625
1759826700000|2025-10-07 08:45:00|811.46|804.64|809.74|802.92|811.46|804.64|808.68|801.86|638
1759827000000|2025-10-07 08:50:00|809.75|802.93|811.8|804.98|812.66|805.84|809.41|802.59|596
1759827300000|2025-10-07 08:55:00|811.85|805.03|809.56|802.74|811.87|805.05|809.26|802.44|569
1759827600000|2025-10-07 09:00:00|809.6|802.78|811.16|804.34|811.46|804.64|808.96|802.14|510
1759827900000|2025-10-07 09:05:00|811.06|804.24|811.86|805.04|812.36|805.54|811.06|804.24|360
1759828200000|2025-10-07 09:10:00|811.93|805.11|813.46|806.64|813.86|807.04|811.16|804.34|398
1759828500000|2025-10-07 09:15:00|813.42|806.6|812.25|805.43|813.42|806.6|811.86|805.04|577
1759828800000|2025-10-07 09:20:00|812.26|805.44|812.03|805.21|813.06|806.24|811.26|804.44|623
1759829100000|2025-10-07 09:25:00|812.04|805.22|812.61|805.79|813.46|806.64|811.66|804.84|392
1759829400000|2025-10-07 09:30:00|812.56|805.74|811.28|804.46|813.36|806.54|810.96|804.14|433
1759829700000|2025-10-07 09:35:00|811.34|804.52|812.76|805.94|813.31|806.49|810.96|804.14|443
1759830000000|2025-10-07 09:40:00|812.56|805.74|811.95|805.13|813.16|806.34|811.56|804.74|452
1759830300000|2025-10-07 09:45:00|811.96|805.14|812.62|805.8|812.76|805.94|811.26|804.44|534
1759830600000|2025-10-07 09:50:00|812.64|805.82|812.54|805.72|812.71|805.89|811.79|804.97|389
1759830900000|2025-10-07 09:55:00|812.29|805.47|812.55|805.73|812.96|806.14|811.38|804.56|459
1759831200000|2025-10-07 10:00:00|812.56|805.74|810.66|803.84|812.56|805.74|810.16|803.34|471
1759831500000|2025-10-07 10:05:00|810.53|803.71|812.06|805.24|812.56|805.74|810.16|803.34|456
1759831800000|2025-10-07 10:10:00|812.16|805.34|815.86|809.04|815.96|809.14|811.96|805.14|456
1759832100000|2025-10-07 10:15:00|815.84|809.02|814.96|808.14|815.86|809.04|813.46|806.64|518
1759832400000|2025-10-07 10:20:00|815.06|808.24|812.81|805.99|815.49|808.67|812.66|805.84|633
1759832700000|2025-10-07 10:25:00|812.76|805.94|813.01|806.19|813.81|806.99|812.41|805.59|613
1759833000000|2025-10-07 10:30:00|813.14|806.32|815.83|809.01|815.98|809.16|812.86|806.04|668
1759833300000|2025-10-07 10:35:00|815.84|809.02|814.67|807.85|816.16|809.34|814.26|807.44|422
1759833600000|2025-10-07 10:40:00|814.44|807.62|813.7|806.88|814.63|807.81|813.26|806.44|470
1759833900000|2025-10-07 10:45:00|813.46|806.64|813.86|807.04|814.39|807.57|812.96|806.14|563
1759834200000|2025-10-07 10:50:00|814.06|807.24|813.97|807.15|814.51|807.69|813.56|806.74|513
1759834500000|2025-10-07 10:55:00|814.06|807.24|814.22|807.4|814.56|807.74|813.81|806.99|540
1759834800000|2025-10-07 11:00:00|814.2|807.38|813.6|806.78|814.58|807.76|813.11|806.29|547
1759835100000|2025-10-07 11:05:00|813.76|806.94|814.46|807.64|814.76|807.94|813.36|806.54|560
1759835400000|2025-10-07 11:10:00|814.36|807.54|813.11|806.29|814.74|807.92|812.96|806.14|422
1759835700000|2025-10-07 11:15:00|813.06|806.24|813.86|807.04|814.26|807.44|812.96|806.14|466
1759836000000|2025-10-07 11:20:00|813.91|807.09|813.85|807.03|814.56|807.74|813.63|806.81|495
1759836300000|2025-10-07 11:25:00|813.56|806.74|814.38|807.56|814.95|808.13|813.56|806.74|492
1759836600000|2025-10-07 11:30:00|814.48|807.66|817.76|810.94|818|811.18|813.96|807.14|499
1759836900000|2025-10-07 11:35:00|817.86|811.04|815.88|809.06|817.86|811.04|815.46|808.64|424
1759837200000|2025-10-07 11:40:00|815.82|809|814.86|808.04|816.55|809.73|814.86|808.04|374
1759837500000|2025-10-07 11:45:00|815.06|808.24|816.76|809.94|817.1|810.28|814.56|807.74|598
1759837800000|2025-10-07 11:50:00|816.66|809.84|818.26|811.44|819.06|812.24|816.16|809.34|495
1759838100000|2025-10-07 11:55:00|818.41|811.59|817.35|810.53|819.16|812.34|817.12|810.3|441
1759838400000|2025-10-07 12:00:00|817.3|810.48|814.73|807.91|817.35|810.53|814.36|807.54|492
1759838700000|2025-10-07 12:05:00|814.8|807.98|815.51|808.69|815.96|809.14|814.2|807.38|442
1759839000000|2025-10-07 12:10:00|815.47|808.65|814.33|807.51|817.7|810.88|813.86|807.04|618
1759839300000|2025-10-07 12:15:00|814.32|807.5|815.24|808.42|815.24|808.42|813.06|806.24|668
1759839600000|2025-10-07 12:20:00|815.27|808.45|813.93|807.11|816.01|809.19|813.66|806.84|457
1759839900000|2025-10-07 12:25:00|813.77|806.95|813.96|807.14|814.83|808.01|813.16|806.34|398
1759840200000|2025-10-07 12:30:00|813.91|807.09|814.45|807.63|815.46|808.64|812.29|805.47|683
1759840500000|2025-10-07 12:35:00|814.4|807.58|815.15|808.33|815.66|808.84|814.21|807.39|628
1759840800000|2025-10-07 12:40:00|815.11|808.29|814.56|807.74|815.61|808.79|813.56|806.74|607
1759841100000|2025-10-07 12:45:00|814.59|807.77|817.76|810.94|817.76|810.94|814.36|807.54|788
1759841400000|2025-10-07 12:50:00|817.81|810.99|819.12|812.3|819.16|812.34|817.41|810.59|759
1759841700000|2025-10-07 12:55:00|819.06|812.24|822.88|816.06|822.93|816.11|819.06|812.24|773
1759842000000|2025-10-07 13:00:00|822.79|815.97|821.86|815.04|823.64|816.82|820.06|813.24|738
1759842300000|2025-10-07 13:05:00|821.95|815.13|823.06|816.24|823.16|816.34|820.46|813.64|692
1759842600000|2025-10-07 13:10:00|823.09|816.27|822.95|816.13|823.96|817.14|822.66|815.84|456
1759842900000|2025-10-07 13:15:00|822.96|816.14|823.06|816.24|823.56|816.74|821.24|814.42|594
1759843200000|2025-10-07 13:20:00|823.08|816.26|822.99|816.17|824.54|817.72|822.06|815.24|699
1759843500000|2025-10-07 13:25:00|823.28|816.46|823.2|816.38|824.46|817.64|822.06|815.24|659
1759843800000|2025-10-07 13:30:00|823.24|816.42|818.42|811.6|823.39|816.57|817.86|811.04|799
1759844100000|2025-10-07 13:35:00|818.1|811.28|814.32|807.5|819.83|813.01|811.86|805.04|747
1759844400000|2025-10-07 13:40:00|814.25|807.43|808.93|802.11|814.29|807.47|804.11|797.29|982
1759844700000|2025-10-07 13:45:00|808.98|802.16|809.61|802.79|809.96|803.14|803.73|796.91|900
1759845000000|2025-10-07 13:50:00|809.77|802.95|810.59|803.77|811.6|804.78|808.76|801.94|658
1759845300000|2025-10-07 13:55:00|810.55|803.73|811.92|805.1|812.33|805.51|809.56|802.74|633
1759845600000|2025-10-07 14:00:00|811.87|805.05|805.86|799.04|812.65|805.83|805.83|799.01|773
1759845900000|2025-10-07 14:05:00|805.93|799.11|804.74|797.92|808.93|802.11|802.21|795.39|890
1759846200000|2025-10-07 14:10:00|804.73|797.91|804.18|797.36|806.02|799.2|800.54|793.72|923
1759846500000|2025-10-07 14:15:00|804.21|797.39|803.38|796.56|805.51|798.69|802.86|796.04|836
1759846800000|2025-10-07 14:20:00|803.37|796.55|804.56|797.74|806.56|799.74|802.84|796.02|805
1759847100000|2025-10-07 14:25:00|804.53|797.71|799.09|792.27|804.86|798.04|797.73|790.91|824
1759847400000|2025-10-07 14:30:00|799.19|792.37|802.66|795.84|802.76|795.94|797.89|791.07|829
1759847700000|2025-10-07 14:35:00|802.71|795.89|799.69|792.87|802.96|796.14|797.71|790.89|867
1759848000000|2025-10-07 14:40:00|799.65|792.83|798.46|791.64|799.76|792.94|796.15|789.33|960
1759848300000|2025-10-07 14:45:00|798.51|791.69|798.19|791.37|800.51|793.69|797.45|790.63|860
1759848600000|2025-10-07 14:50:00|798.18|791.36|797.54|790.72|798.18|791.36|795.33|788.51|871
1759848900000|2025-10-07 14:55:00|797.56|790.74|796.03|789.21|798.26|791.44|795.86|789.04|744
1759849200000|2025-10-07 15:00:00|795.86|789.04|797.06|790.24|799.16|792.34|795.81|788.99|950
1759849500000|2025-10-07 15:05:00|796.98|790.16|788.33|781.51|797.06|790.24|785.61|778.79|1042
1759849800000|2025-10-07 15:10:00|788.06|781.24|792.16|785.34|793.66|786.84|787.37|780.55|1009
1759850100000|2025-10-07 15:15:00|792.08|785.26|794.6|787.78|795.76|788.94|791.16|784.34|922
1759850400000|2025-10-07 15:20:00|794.56|787.74|792.91|786.09|795.7|788.88|791.76|784.94|880
1759850700000|2025-10-07 15:25:00|792.61|785.79|790.62|783.8|792.96|786.14|789.25|782.43|896
1759851000000|2025-10-07 15:30:00|790.66|783.84|789.63|782.81|791.46|784.64|789.16|782.34|980
1759851300000|2025-10-07 15:35:00|789.62|782.8|786.9|780.08|790.45|783.63|784.95|778.13|922
1759851600000|2025-10-07 15:40:00|786.95|780.13|785.81|778.99|788.61|781.79|783.86|777.04|916
1759851900000|2025-10-07 15:45:00|785.88|779.06|784.5|777.68|786.29|779.47|782.66|775.84|962
1759852200000|2025-10-07 15:50:00|784.54|777.72|785.41|778.59|786.11|779.29|781.93|775.11|877
1759852500000|2025-10-07 15:55:00|785.45|778.63|785.36|778.54|787.26|780.44|785.16|778.34|792
1759852800000|2025-10-07 16:00:00|785.31|778.49|785.26|778.44|787.36|780.54|784.01|777.19|925
1759853100000|2025-10-07 16:05:00|785.22|778.4|783.93|777.11|785.22|778.4|781.66|774.84|795
1759853400000|2025-10-07 16:10:00|783.91|777.09|782.11|775.29|784.76|777.94|781.33|774.51|750
1759853700000|2025-10-07 16:15:00|782.16|775.34|784.14|777.32|784.7|777.88|781.61|774.79|862
1759854000000|2025-10-07 16:20:00|784.26|777.44|780.23|773.41|784.36|777.54|779.71|772.89|926
1759854300000|2025-10-07 16:25:00|780.27|773.45|781.26|774.44|784.06|777.24|779.16|772.34|825
1759854600000|2025-10-07 16:30:00|781.32|774.5|784.96|778.14|784.96|778.14|781.26|774.44|875
1759854900000|2025-10-07 16:35:00|784.87|778.05|788.96|782.14|789.45|782.63|784.76|777.94|722
1759855200000|2025-10-07 16:40:00|788.91|782.09|788.36|781.54|789.26|782.44|787.66|780.84|809
1759855500000|2025-10-07 16:45:00|788.31|781.49|791.73|784.91|791.86|785.04|787.6|780.78|732
1759855800000|2025-10-07 16:50:00|791.76|784.94|790.56|783.74|792.26|785.44|789.84|783.02|762
1759856100000|2025-10-07 16:55:00|790.5|783.68|788.18|781.36|790.64|783.82|787.14|780.32|639
1759856400000|2025-10-07 17:00:00|788.03|781.21|787.44|780.62|789.31|782.49|787.44|780.62|762
1759856700000|2025-10-07 17:05:00|787.5|780.68|786.69|779.87|788.53|781.71|786.31|779.49|664
1759857000000|2025-10-07 17:10:00|786.63|779.81|782.72|775.9|787.89|781.07|782.66|775.84|717
1759857300000|2025-10-07 17:15:00|782.66|775.84|783.33|776.51|784.93|778.11|782.66|775.84|535
1759857600000|2025-10-07 17:20:00|783.46|776.64|785.06|778.24|785.56|778.74|783.36|776.54|603
1759857900000|2025-10-07 17:25:00|785.02|778.2|784.95|778.13|785.17|778.35|783.56|776.74|527
1759858200000|2025-10-07 17:30:00|785.16|778.34|785.86|779.04|786.06|779.24|784.36|777.54|535
1759858500000|2025-10-07 17:35:00|785.66|778.84|783.16|776.34|785.86|779.04|782.46|775.64|563
1759858800000|2025-10-07 17:40:00|783.18|776.36|784.36|777.54|784.44|777.62|782.96|776.14|509
1759859100000|2025-10-07 17:45:00|784.23|777.41|783.68|776.86|785.66|778.84|783.36|776.54|551
1759859400000|2025-10-07 17:50:00|783.71|776.89|781.06|774.24|783.76|776.94|780.56|773.74|627
1759859700000|2025-10-07 17:55:00|780.94|774.12|778.66|771.84|782.07|775.25|778.51|771.69|528
1759860000000|2025-10-07 18:00:00|778.71|771.89|780.36|773.54|780.36|773.54|778.46|771.64|438
1759860300000|2025-10-07 18:05:00|780.21|773.39|779.65|772.83|781.26|774.44|779.5|772.68|561
1759860600000|2025-10-07 18:10:00|779.61|772.79|781.86|775.04|782.26|775.44|779.58|772.76|385
1759860900000|2025-10-07 18:15:00|781.82|775|778.96|772.14|782.05|775.23|778.54|771.72|468
1759861200000|2025-10-07 18:20:00|778.86|772.04|779.26|772.44|779.26|772.44|775.86|769.04|551
1759861500000|2025-10-07 18:25:00|779.11|772.29|777.13|770.31|779.76|772.94|776.26|769.44|607
1759861800000|2025-10-07 18:30:00|777.16|770.34|777.56|770.74|779.28|772.46|776.76|769.94|645
1759862100000|2025-10-07 18:35:00|777.51|770.69|776.91|770.09|778.07|771.25|776.46|769.64|647
1759862400000|2025-10-07 18:40:00|776.85|770.03|777.56|770.74|777.98|771.16|775.62|768.8|592
1759862700000|2025-10-07 18:45:00|777.66|770.84|777.8|770.98|778.03|771.21|776.52|769.7|554
1759863000000|2025-10-07 18:50:00|777.93|771.11|777.99|771.17|778.85|772.03|777.46|770.64|473
1759863300000|2025-10-07 18:55:00|778.01|771.19|777.11|770.29|778.52|771.7|776.91|770.09|562
1759863600000|2025-10-07 19:00:00|777.01|770.19|778.93|772.11|779.56|772.74|776.76|769.94|611
1759863900000|2025-10-07 19:05:00|778.78|771.96|779.86|773.04|780.53|773.71|777.96|771.14|619
1759864200000|2025-10-07 19:10:00|779.96|773.14|777.86|771.04|780.33|773.51|777.16|770.34|604
1759864500000|2025-10-07 19:15:00|777.8|770.98|778.56|771.74|779.76|772.94|777.74|770.92|627
1759864800000|2025-10-07 19:20:00|778.51|771.69|777.86|771.04|778.8|771.98|777.46|770.64|714
1759865100000|2025-10-07 19:25:00|777.95|771.13|776.26|769.44|778.06|771.24|775.91|769.09|466
1759865400000|2025-10-07 19:30:00|776.21|769.39|778.26|771.44|778.26|771.44|775.51|768.69|432
1759865700000|2025-10-07 19:35:00|778.21|771.39|778.06|771.24|778.76|771.94|777.56|770.74|437
1759866000000|2025-10-07 19:40:00|777.96|771.14|776.73|769.91|778.76|771.94|776.43|769.61|548
1759866300000|2025-10-07 19:45:00|776.81|769.99|777.66|770.84|777.76|770.94|775.81|768.99|587
1759866600000|2025-10-07 19:50:00|777.76|770.94|779.46|772.64|780.85|774.03|777.76|770.94|449
1759866900000|2025-10-07 19:55:00|779.26|772.44|778|771.18|779.63|772.81|777.13|770.31|564
1759867200000|2025-10-07 20:00:00|778.01|771.19|781.39|774.57|781.53|774.71|777.36|770.54|507
1759867500000|2025-10-07 20:05:00|781.26|774.44|783.36|776.54|783.56|776.74|781.26|774.44|439
1759867800000|2025-10-07 20:10:00|783.46|776.64|782.26|775.44|783.56|776.74|781.86|775.04|435
1759868100000|2025-10-07 20:15:00|782.2|775.38|781.22|774.4|782.42|775.6|780.27|773.45|384
1759868400000|2025-10-07 20:20:00|781.21|774.39|782.06|775.24|783.06|776.24|780.56|773.74|388
1759868700000|2025-10-07 20:25:00|782.16|775.34|784.65|777.83|784.95|778.13|781.91|775.09|335
1759869000000|2025-10-07 20:30:00|784.51|777.69|785.86|779.04|785.86|779.04|784.11|777.29|355
1759869300000|2025-10-07 20:35:00|785.83|779.01|785.36|778.54|786.74|779.92|785.06|778.24|327
1759869600000|2025-10-07 20:40:00|785.2|778.38|785.06|778.24|786.21|779.39|784.56|777.74|364
1759869900000|2025-10-07 20:45:00|785.16|778.34|786.67|779.85|786.9|780.08|785.05|778.23|487
1759870200000|2025-10-07 20:50:00|786.76|779.94|788.01|781.19|788.05|781.23|786.06|779.24|416
1759870500000|2025-10-07 20:55:00|788.02|781.2|784.47|777.65|788.05|781.23|784.12|777.3|385
1759870800000|2025-10-07 21:00:00|784.59|777.77|784.83|778.01|784.89|778.07|783.03|776.21|326
1759871100000|2025-10-07 21:05:00|784.82|778|786.04|779.22|786.05|779.23|784.46|777.64|239
1759871400000|2025-10-07 21:10:00|786.05|779.23|786.09|779.27|786.24|779.42|785.64|778.82|192
1759871700000|2025-10-07 21:15:00|786.07|779.25|787.46|780.64|787.46|780.64|786.03|779.21|238
1759872000000|2025-10-07 21:20:00|787.45|780.63|787.03|780.21|787.85|781.03|786.7|779.88|261
1759872300000|2025-10-07 21:25:00|787.02|780.2|787.33|780.51|787.55|780.73|786.66|779.84|173
1759872600000|2025-10-07 21:30:00|787.31|780.49|786.75|779.93|787.34|780.52|785.95|779.13|192
1759872900000|2025-10-07 21:35:00|786.77|779.95|786.01|779.19|786.79|779.97|784.97|778.15|151
1759873200000|2025-10-07 21:40:00|786.02|779.2|784.57|777.75|786.27|779.45|783.8|776.98|247
1759873500000|2025-10-07 21:45:00|784.59|777.77|782.57|775.75|785|778.18|782.29|775.47|179
1759873800000|2025-10-07 21:50:00|782.61|775.79|781.97|775.15|782.71|775.89|781|774.18|162
1759874100000|2025-10-07 21:55:00|781.98|775.16|782.66|775.84|783.31|776.49|781.43|774.61|186
1759874400000|2025-10-07 22:00:00|782.76|775.94|782.8|775.98|783.86|777.04|781.83|775.01|420
1759874700000|2025-10-07 22:05:00|782.89|776.07|781.67|774.85|783.62|776.8|781.46|774.64|531
1759875000000|2025-10-07 22:10:00|781.71|774.89|784.26|777.44|785.1|778.28|781.36|774.54|488
1759875300000|2025-10-07 22:15:00|784.32|777.5|786.31|779.49|786.96|780.14|784.26|777.44|573
1759875600000|2025-10-07 22:20:00|786.29|779.47|785.15|778.33|786.49|779.67|785.15|778.33|631
1759875900000|2025-10-07 22:25:00|785.16|778.34|786.19|779.37|786.52|779.7|784.96|778.14|538
1759876200000|2025-10-07 22:30:00|786.22|779.4|786.89|780.07|787.46|780.64|786|779.18|614
1759876500000|2025-10-07 22:35:00|786.81|779.99|785.48|778.66|787.29|780.47|785.01|778.19|522
1759876800000|2025-10-07 22:40:00|785.38|778.56|786.16|779.34|786.56|779.74|784.46|777.64|516
1759877100000|2025-10-07 22:45:00|786.26|779.44|786.86|780.04|786.86|780.04|785.96|779.14|430
1759877400000|2025-10-07 22:50:00|786.81|779.99|785.76|778.94|787.17|780.35|785.66|778.84|377
1759877700000|2025-10-07 22:55:00|785.84|779.02|786.31|779.49|786.4|779.58|785.46|778.64|336
1759878000000|2025-10-07 23:00:00|786.22|779.4|784.86|778.04|786.43|779.61|783.96|777.14|515
1759878300000|2025-10-07 23:05:00|784.88|778.06|784.63|777.81|786.01|779.19|784.46|777.64|464
1759878600000|2025-10-07 23:10:00|784.55|777.73|783.66|776.84|784.64|777.82|783.31|776.49|498
1759878900000|2025-10-07 23:15:00|783.82|777|784.43|777.61|784.66|777.84|783.36|776.54|631
1759879200000|2025-10-07 23:20:00|784.42|777.6|783.07|776.25|784.52|777.7|782.96|776.14|588
1759879500000|2025-10-07 23:25:00|783.02|776.2|783.46|776.64|783.69|776.87|782.28|775.46|600
1759879800000|2025-10-07 23:30:00|783.61|776.79|781.32|774.5|783.61|776.79|780.98|774.16|581
1759880100000|2025-10-07 23:35:00|781.47|774.65|780.26|773.44|782.36|775.54|779.96|773.14|489
1759880400000|2025-10-07 23:40:00|780.34|773.52|780.48|773.66|781.04|774.22|778.96|772.14|616
1759880700000|2025-10-07 23:45:00|780.46|773.64|779.23|772.41|781.16|774.34|778.96|772.14|531
1759881000000|2025-10-07 23:50:00|779.21|772.39|780.96|774.14|781.16|774.34|777.52|770.7|665
1759881300000|2025-10-07 23:55:00|780.97|774.15|780.35|773.53|781.26|774.44|779.41|772.59|493
1759881600000|2025-10-08 00:00:00|780.33|773.51|783.01|776.19|783.06|776.24|779.96|773.14|520
1759881900000|2025-10-08 00:05:00|782.96|776.14|781.26|774.44|783.26|776.44|780.3|773.48|524
1759882200000|2025-10-08 00:10:00|781.24|774.42|781.01|774.19|781.56|774.74|780.66|773.84|396
1759882500000|2025-10-08 00:15:00|781.04|774.22|783.66|776.84|783.93|777.11|780.94|774.12|453
1759882800000|2025-10-08 00:20:00|783.86|777.04|783.42|776.6|784.16|777.34|782.66|775.84|456
1759883100000|2025-10-08 00:25:00|783.44|776.62|783.14|776.32|784.11|777.29|782.91|776.09|471
1759883400000|2025-10-08 00:30:00|783.16|776.34|781.7|774.88|783.16|776.34|779.16|772.34|565
1759883700000|2025-10-08 00:35:00|781.56|774.74|783.76|776.94|783.91|777.09|779.71|772.89|607
1759884000000|2025-10-08 00:40:00|783.71|776.89|785.86|779.04|787.46|780.64|783.71|776.89|617
1759884300000|2025-10-08 00:45:00|785.91|779.09|786.58|779.76|786.71|779.89|784.74|777.92|683
1759884600000|2025-10-08 00:50:00|786.51|779.69|785.52|778.7|787.06|780.24|785.36|778.54|577
1759884900000|2025-10-08 00:55:00|785.66|778.84|784.73|777.91|786.26|779.44|784.43|777.61|423
1759885200000|2025-10-08 01:00:00|784.68|777.86|784.27|777.45|785.16|778.34|783.36|776.54|592
1759885500000|2025-10-08 01:05:00|784.31|777.49|786.61|779.79|786.86|780.04|784.06|777.24|662
1759885800000|2025-10-08 01:10:00|786.56|779.74|784.52|777.7|786.56|779.74|784.15|777.33|446
1759886100000|2025-10-08 01:15:00|784.42|777.6|788.06|781.24|788.26|781.44|783.56|776.74|537
1759886400000|2025-10-08 01:20:00|788.18|781.36|787.13|780.31|788.36|781.54|786.26|779.44|535
1759886700000|2025-10-08 01:25:00|787.14|780.32|786.79|779.97|788.55|781.73|786.53|779.71|566
1759887000000|2025-10-08 01:30:00|786.69|779.87|788.46|781.64|788.56|781.74|786.36|779.54|585
1759887300000|2025-10-08 01:35:00|788.16|781.34|786.75|779.93|788.55|781.73|785.6|778.78|649
1759887600000|2025-10-08 01:40:00|786.76|779.94|786.2|779.38|787.26|780.44|785.33|778.51|613
1759887900000|2025-10-08 01:45:00|786.29|779.47|787.49|780.67|787.96|781.14|786.16|779.34|645
1759888200000|2025-10-08 01:50:00|787.58|780.76|787.64|780.82|787.91|781.09|786.86|780.04|498
1759888500000|2025-10-08 01:55:00|787.68|780.86|787.21|780.39|787.96|781.14|787.06|780.24|328
1759888800000|2025-10-08 02:00:00|787.16|780.34|787.58|780.76|787.74|780.92|785.66|778.84|437
1759889100000|2025-10-08 02:05:00|787.56|780.74|785.44|778.62|787.56|780.74|784.64|777.82|612
1759889400000|2025-10-08 02:10:00|785.45|778.63|785.55|778.73|786.2|779.38|784.79|777.97|536
1759889700000|2025-10-08 02:15:00|785.45|778.63|786.45|779.63|787.91|781.09|785.45|778.63|588
1759890000000|2025-10-08 02:20:00|786.48|779.66|789.41|782.59|789.56|782.74|786.31|779.49|538
1759890300000|2025-10-08 02:25:00|789.39|782.57|789.51|782.69|790.06|783.24|789.21|782.39|445
1759890600000|2025-10-08 02:30:00|789.54|782.72|787.27|780.45|789.71|782.89|787.24|780.42|483
1759890900000|2025-10-08 02:35:00|787.13|780.31|786.44|779.62|787.46|780.64|785.96|779.14|430
1759891200000|2025-10-08 02:40:00|786.46|779.64|785.26|778.44|786.46|779.64|785.11|778.29|362
1759891500000|2025-10-08 02:45:00|785.11|778.29|786.07|779.25|786.98|780.16|784.36|777.54|500
1759891800000|2025-10-08 02:50:00|786.02|779.2|786.61|779.79|786.71|779.89|785.86|779.04|411
1759892100000|2025-10-08 02:55:00|786.59|779.77|785.31|778.49|786.93|780.11|785.16|778.34|361
1759892400000|2025-10-08 03:00:00|785.22|778.4|783.41|776.59|785.3|778.48|783.36|776.54|459
1759892700000|2025-10-08 03:05:00|783.39|776.57|782.16|775.34|783.62|776.8|782.05|775.23|414
1759893000000|2025-10-08 03:10:00|782.11|775.29|781.48|774.66|782.48|775.66|780.76|773.94|457
1759893300000|2025-10-08 03:15:00|781.43|774.61|781.62|774.8|781.96|775.14|781.06|774.24|435
1759893600000|2025-10-08 03:20:00|781.57|774.75|779.23|772.41|781.75|774.93|778.01|771.19|511
1759893900000|2025-10-08 03:25:00|779.01|772.19|777.26|770.44|779.78|772.96|773.85|767.03|712
1759894200000|2025-10-08 03:30:00|777.01|770.19|777.22|770.4|778.93|772.11|775.78|768.96|670
1759894500000|2025-10-08 03:35:00|777.26|770.44|777.09|770.27|778.61|771.79|776.07|769.25|601
1759894800000|2025-10-08 03:40:00|776.94|770.12|777.92|771.1|779.01|772.19|776.11|769.29|683
1759895100000|2025-10-08 03:45:00|777.85|771.03|779.24|772.42|779.88|773.06|776.96|770.14|539
1759895400000|2025-10-08 03:50:00|779.18|772.36|778.58|771.76|779.88|773.06|777.77|770.95|615
1759895700000|2025-10-08 03:55:00|778.6|771.78|778.44|771.62|779.46|772.64|777.76|770.94|591
1759896000000|2025-10-08 04:00:00|778.5|771.68|779.76|772.94|779.76|772.94|777.16|770.34|639
1759896300000|2025-10-08 04:05:00|779.66|772.84|776.6|769.78|780.76|773.94|776.23|769.41|715
1759896600000|2025-10-08 04:10:00|776.76|769.94|780.3|773.48|780.65|773.83|773.83|767.01|885
1759896900000|2025-10-08 04:15:00|780.41|773.59|781.69|774.87|782.56|775.74|780.26|773.44|710
1759897200000|2025-10-08 04:20:00|781.71|774.89|779.8|772.98|782.03|775.21|779.66|772.84|646
1759897500000|2025-10-08 04:25:00|779.86|773.04|779.76|772.94|780.29|773.47|779.06|772.24|554
1759897800000|2025-10-08 04:30:00|779.83|773.01|782.15|775.33|782.49|775.67|779.81|772.99|580
1759898100000|2025-10-08 04:35:00|782.17|775.35|781.5|774.68|782.89|776.07|781.31|774.49|573
1759898400000|2025-10-08 04:40:00|781.56|774.74|781.46|774.64|781.76|774.94|780.51|773.69|539
1759898700000|2025-10-08 04:45:00|781.43|774.61|781.28|774.46|782.96|776.14|780.96|774.14|516
1759899000000|2025-10-08 04:50:00|781.31|774.49|780.54|773.72|781.59|774.77|780.26|773.44|471
1759899300000|2025-10-08 04:55:00|780.56|773.74|781.62|774.8|781.62|774.8|780.51|773.69|457
1759899600000|2025-10-08 05:00:00|781.59|774.77|778.13|771.31|781.62|774.8|778.02|771.2|648
1759899900000|2025-10-08 05:05:00|778.14|771.32|778.91|772.09|779.22|772.4|777.9|771.08|609
1759900200000|2025-10-08 05:10:00|778.96|772.14|777.17|770.35|779.11|772.29|776.81|769.99|547
1759900500000|2025-10-08 05:15:00|777.11|770.29|776.79|769.97|778.06|771.24|776.28|769.46|683
1759900800000|2025-10-08 05:20:00|776.81|769.99|775.73|768.91|777.07|770.25|775.06|768.24|605
1759901100000|2025-10-08 05:25:00|775.77|768.95|776.02|769.2|776.07|769.25|774.16|767.34|631
1759901400000|2025-10-08 05:30:00|776.09|769.27|776.06|769.24|777.21|770.39|775.16|768.34|684
1759901700000|2025-10-08 05:35:00|776.11|769.29|777.16|770.34|777.21|770.39|775.86|769.04|694
1759902000000|2025-10-08 05:40:00|777.21|770.39|775.37|768.55|777.21|770.39|775.35|768.53|588
1759902300000|2025-10-08 05:45:00|775.39|768.57|774.77|767.95|775.91|769.09|773.87|767.05|690
1759902600000|2025-10-08 05:50:00|774.82|768|774.4|767.58|774.96|768.14|773.16|766.34|532
1759902900000|2025-10-08 05:55:00|774.42|767.6|775.69|768.87|775.99|769.17|774.38|767.56|401
1759903200000|2025-10-08 06:00:00|775.7|768.88|775.02|768.2|776.36|769.54|774.71|767.89|672
1759903500000|2025-10-08 06:05:00|775.04|768.22|775.65|768.83|775.73|768.91|773.46|766.64|720
1759903800000|2025-10-08 06:10:00|775.62|768.8|777.68|770.86|778.11|771.29|775.58|768.76|453
1759904100000|2025-10-08 06:15:00|777.58|770.76|777.56|770.74|777.61|770.79|776.21|769.39|555
1759904400000|2025-10-08 06:20:00|777.55|770.73|776.48|769.66|778.11|771.29|776.21|769.39|492
1759904700000|2025-10-08 06:25:00|776.37|769.55|776.34|769.52|777.55|770.73|776.01|769.19|439
1759905000000|2025-10-08 06:30:00|776.35|769.53|775.39|768.57|776.96|770.14|775.36|768.54|583
1759905300000|2025-10-08 06:35:00|775.44|768.62|777.27|770.45|777.46|770.64|775.06|768.24|577
1759905600000|2025-10-08 06:40:00|777.16|770.34|775.87|769.05|777.37|770.55|775.66|768.84|379
1759905900000|2025-10-08 06:45:00|775.85|769.03|776.87|770.05|778.1|771.28|775.85|769.03|481
1759906200000|2025-10-08 06:50:00|776.81|769.99|777.46|770.64|777.6|770.78|776.31|769.49|513
1759906500000|2025-10-08 06:55:00|777.68|770.86|778.9|772.08|779.68|772.86|777.46|770.64|523
1759906800000|2025-10-08 07:00:00|778.89|772.07|779.96|773.14|780.16|773.34|777.6|770.78|572
1759907100000|2025-10-08 07:05:00|780.21|773.39|777.99|771.17|780.76|773.94|777.66|770.84|603
1759907400000|2025-10-08 07:10:00|778|771.18|777.19|770.37|778.5|771.68|776.77|769.95|582
1759907700000|2025-10-08 07:15:00|777.16|770.34|777.29|770.47|777.81|770.99|776.76|769.94|584
1759908000000|2025-10-08 07:20:00|777.26|770.44|777.47|770.65|778.64|771.82|776.29|769.47|610
1759908300000|2025-10-08 07:25:00|777.45|770.63|777.88|771.06|778.45|771.63|776.31|769.49|599
1759908600000|2025-10-08 07:30:00|777.9|771.08|777.17|770.35|778.26|771.44|775.88|769.06|651
1759908900000|2025-10-08 07:35:00|777.26|770.44|776.67|769.85|777.75|770.93|775.91|769.09|631
1759909200000|2025-10-08 07:40:00|776.68|769.86|778.02|771.2|778.56|771.74|775.76|768.94|539
1759909500000|2025-10-08 07:45:00|778.04|771.22|778.91|772.09|778.96|772.14|776.76|769.94|661
1759909800000|2025-10-08 07:50:00|778.96|772.14|780.26|773.44|781.26|774.44|778.76|771.94|539
1759910100000|2025-10-08 07:55:00|780.45|773.63|781.36|774.54|781.36|774.54|779.66|772.84|477
1759910400000|2025-10-08 08:00:00|781.42|774.6|782.39|775.57|782.61|775.79|781.11|774.29|479
1759910700000|2025-10-08 08:05:00|782.34|775.52|781.51|774.69|782.56|775.74|780.51|773.69|585
1759911000000|2025-10-08 08:10:00|781.36|774.54|779.5|772.68|781.61|774.79|779.38|772.56|556
1759911300000|2025-10-08 08:15:00|779.55|772.73|780.56|773.74|780.66|773.84|778.86|772.04|563
1759911600000|2025-10-08 08:20:00|780.64|773.82|780.76|773.94|781.96|775.14|779.91|773.09|560
1759911900000|2025-10-08 08:25:00|780.86|774.04|779.89|773.07|781.66|774.84|779.51|772.69|581
1759912200000|2025-10-08 08:30:00|779.96|773.14|781.86|775.04|782.36|775.54|779.21|772.39|656
1759912500000|2025-10-08 08:35:00|781.88|775.06|783.25|776.43|783.25|776.43|781.56|774.74|732
1759912800000|2025-10-08 08:40:00|783.11|776.29|786.04|779.22|786.16|779.34|782.99|776.17|535
1759913100000|2025-10-08 08:45:00|786.06|779.24|783.21|776.39|786.46|779.64|782.61|775.79|676
1759913400000|2025-10-08 08:50:00|783.18|776.36|781.69|774.87|784.23|777.41|781.41|774.59|667
1759913700000|2025-10-08 08:55:00|781.72|774.9|782.01|775.19|782.28|775.46|780.31|773.49|571
1759914000000|2025-10-08 09:00:00|781.93|775.11|782.45|775.63|782.85|776.03|781.51|774.69|523
1759914300000|2025-10-08 09:05:00|782.46|775.64|782.24|775.42|783.16|776.34|781.66|774.84|596
1759914600000|2025-10-08 09:10:00|782.22|775.4|781.48|774.66|782.36|775.54|780.71|773.89|436
1759914900000|2025-10-08 09:15:00|781.54|774.72|780.7|773.88|781.54|774.72|780.04|773.22|532
1759915200000|2025-10-08 09:20:00|780.63|773.81|780.35|773.53|781.08|774.26|779.93|773.11|519
1759915500000|2025-10-08 09:25:00|780.32|773.5|780.42|773.6|780.46|773.64|779.26|772.44|382
1759915800000|2025-10-08 09:30:00|780.39|773.57|780.58|773.76|781.36|774.54|779.48|772.66|553
1759916100000|2025-10-08 09:35:00|780.6|773.78|782.47|775.65|782.66|775.84|780.41|773.59|573
1759916400000|2025-10-08 09:40:00|782.5|775.68|781.61|774.79|782.59|775.77|780.61|773.79|572
1759916700000|2025-10-08 09:45:00|781.66|774.84|781.76|774.94|782.31|775.49|781.05|774.23|468
1759917000000|2025-10-08 09:50:00|781.69|774.87|782.28|775.46|782.31|775.49|780.91|774.09|516
1759917300000|2025-10-08 09:55:00|782.27|775.45|782.86|776.04|782.96|776.14|782.11|775.29|406
1759917600000|2025-10-08 10:00:00|782.9|776.08|784.46|777.64|784.66|777.84|782.85|776.03|408
1759917900000|2025-10-08 10:05:00|784.54|777.72|785.64|778.82|786.26|779.44|783.98|777.16|498
1759918200000|2025-10-08 10:10:00|785.69|778.87|783.02|776.2|785.78|778.96|782.61|775.79|549
1759918500000|2025-10-08 10:15:00|782.97|776.15|783.85|777.03|783.85|777.03|782.04|775.22|595
1759918800000|2025-10-08 10:20:00|783.73|776.91|783.68|776.86|784.46|777.64|783.2|776.38|545
1759919100000|2025-10-08 10:25:00|783.66|776.84|783.78|776.96|784.7|777.88|783.4|776.58|508
1759919400000|2025-10-08 10:30:00|783.83|777.01|785.21|778.39|785.31|778.49|783.46|776.64|563
1759919700000|2025-10-08 10:35:00|785.06|778.24|786.25|779.43|787.17|780.35|785.06|778.24|587
1759920000000|2025-10-08 10:40:00|786.18|779.36|787.48|780.66|788.63|781.81|786.16|779.34|509
1759920300000|2025-10-08 10:45:00|787.58|780.76|787.96|781.14|788.36|781.54|787.01|780.19|521
1759920600000|2025-10-08 10:50:00|788.03|781.21|787.92|781.1|788.42|781.6|787.36|780.54|454
1759920900000|2025-10-08 10:55:00|787.89|781.07|788.53|781.71|788.76|781.94|787.86|781.04|437
1759921200000|2025-10-08 11:00:00|788.57|781.75|787.09|780.27|789.01|782.19|787.03|780.21|328
1759921500000|2025-10-08 11:05:00|786.98|780.16|787.56|780.74|788.08|781.26|786.25|779.43|411
1759921800000|2025-10-08 11:10:00|787.68|780.86|788.95|782.13|789.26|782.44|787.56|780.74|357
1759922100000|2025-10-08 11:15:00|788.96|782.14|787.03|780.21|789.01|782.19|786.56|779.74|445
1759922400000|2025-10-08 11:20:00|786.99|780.17|785.76|778.94|787.45|780.63|785.76|778.94|523
1759922700000|2025-10-08 11:25:00|785.81|778.99|786.2|779.38|787.01|780.19|785.76|778.94|482
1759923000000|2025-10-08 11:30:00|786.26|779.44|784.94|778.12|786.26|779.44|784.46|777.64|497
1759923300000|2025-10-08 11:35:00|785.01|778.19|783.96|777.14|785.52|778.7|783.22|776.4|543
1759923600000|2025-10-08 11:40:00|784.06|777.24|783.42|776.6|784.21|777.39|783.06|776.24|426
1759923900000|2025-10-08 11:45:00|783.36|776.54|784.1|777.28|784.16|777.34|782.76|775.94|439
1759924200000|2025-10-08 11:50:00|783.86|777.04|783.16|776.34|784.46|777.64|782.86|776.04|460
1759924500000|2025-10-08 11:55:00|783.2|776.38|783.35|776.53|783.45|776.63|782.56|775.74|354
1759924800000|2025-10-08 12:00:00|783.33|776.51|783.39|776.57|784.53|777.71|783.1|776.28|432
1759925100000|2025-10-08 12:05:00|783.37|776.55|783.1|776.28|784.16|777.34|782.23|775.41|454
1759925400000|2025-10-08 12:10:00|783.04|776.22|785.21|778.39|786.16|779.34|782.96|776.14|509
1759925700000|2025-10-08 12:15:00|785.26|778.44|783.37|776.55|785.56|778.74|783.16|776.34|631
1759926000000|2025-10-08 12:20:00|783.38|776.56|782.56|775.74|783.71|776.89|782.08|775.26|667
1759926300000|2025-10-08 12:25:00|782.52|775.7|784.21|777.39|784.21|777.39|781.96|775.14|568
1759926600000|2025-10-08 12:30:00|784.2|777.38|784.25|777.43|784.25|777.43|782.26|775.44|659
1759926900000|2025-10-08 12:35:00|784.26|777.44|785.61|778.79|785.66|778.84|783.66|776.84|546
1759927200000|2025-10-08 12:40:00|785.66|778.84|786.65|779.83|786.66|779.84|785.41|778.59|485
1759927500000|2025-10-08 12:45:00|786.59|779.77|786.84|780.02|787.16|780.34|785.96|779.14|562
1759927800000|2025-10-08 12:50:00|786.81|779.99|783.71|776.89|786.96|780.14|783.65|776.83|476
1759928100000|2025-10-08 12:55:00|783.73|776.91|785.61|778.79|785.68|778.86|783.7|776.88|460
1759928400000|2025-10-08 13:00:00|785.58|778.76|786.96|780.14|787.86|781.04|785.56|778.74|622
1759928700000|2025-10-08 13:05:00|787.01|780.19|786.6|779.78|787.86|781.04|785.42|778.6|626
1759929000000|2025-10-08 13:10:00|786.57|779.75|787.53|780.71|787.62|780.8|785.86|779.04|518
1759929300000|2025-10-08 13:15:00|787.55|780.73|787.56|780.74|788.42|781.6|786.82|780|537
1759929600000|2025-10-08 13:20:00|787.57|780.75|786.34|779.52|787.95|781.13|785.88|779.06|499
1759929900000|2025-10-08 13:25:00|786.36|779.54|785.86|779.04|786.86|780.04|785.86|779.04|332
1759930200000|2025-10-08 13:30:00|785.91|779.09|787.14|780.32|788.18|781.36|785.42|778.6|772
1759930500000|2025-10-08 13:35:00|787.09|780.27|786.81|779.99|787.51|780.69|785.73|778.91|811
1759930800000|2025-10-08 13:40:00|786.85|780.03|785.53|778.71|787.26|780.44|783.81|776.99|812
1759931100000|2025-10-08 13:45:00|785.63|778.81|788.01|781.19|788.21|781.39|782.76|775.94|771
1759931400000|2025-10-08 13:50:00|788.04|781.22|789.28|782.46|790.38|783.56|787.43|780.61|663
1759931700000|2025-10-08 13:55:00|789.24|782.42|792|785.18|792.32|785.5|788.91|782.09|566
1759932000000|2025-10-08 14:00:00|792.01|785.19|798.52|791.7|800.09|793.27|792.01|785.19|882
1759932300000|2025-10-08 14:05:00|798.55|791.73|799.03|792.21|801.04|794.22|798.55|791.73|860
1759932600000|2025-10-08 14:10:00|798.95|792.13|796.95|790.13|799.5|792.68|796.27|789.45|817
1759932900000|2025-10-08 14:15:00|796.94|790.12|801.27|794.45|801.42|794.6|795.86|789.04|694
1759933200000|2025-10-08 14:20:00|801.37|794.55|797.9|791.08|801.51|794.69|797.41|790.59|735
1759933500000|2025-10-08 14:25:00|797.82|791|797.44|790.62|798.3|791.48|796.18|789.36|615
1759933800000|2025-10-08 14:30:00|797.45|790.63|795.99|789.17|799.18|792.36|795.86|789.04|703
1759934100000|2025-10-08 14:35:00|795.97|789.15|795.31|788.49|795.98|789.16|794.56|787.74|706
1759934400000|2025-10-08 14:40:00|795.3|788.48|794.69|787.87|795.36|788.54|793.62|786.8|678
1759934700000|2025-10-08 14:45:00|794.66|787.84|795.38|788.56|796.11|789.29|793.29|786.47|688
1759935000000|2025-10-08 14:50:00|795.55|788.73|791.89|785.07|795.59|788.77|791.33|784.51|753
1759935300000|2025-10-08 14:55:00|791.9|785.08|790.94|784.12|791.9|785.08|789.39|782.57|694
1759935600000|2025-10-08 15:00:00|790.98|784.16|792.81|785.99|793.73|786.91|790.65|783.83|731
1759935900000|2025-10-08 15:05:00|792.76|785.94|795|788.18|795.07|788.25|792.58|785.76|626
1759936200000|2025-10-08 15:10:00|795.01|788.19|794.64|787.82|796.86|790.04|793.76|786.94|570
1759936500000|2025-10-08 15:15:00|794.72|787.9|793.38|786.56|795.35|788.53|792.74|785.92|684
1759936800000|2025-10-08 15:20:00|793.32|786.5|795.43|788.61|795.76|788.94|791.95|785.13|778
1759937100000|2025-10-08 15:25:00|795.41|788.59|796.02|789.2|796.31|789.49|794.81|787.99|694
1759937400000|2025-10-08 15:30:00|796.01|789.19|794.66|787.84|796.07|789.25|794.06|787.24|729
1759937700000|2025-10-08 15:35:00|794.61|787.79|794.08|787.26|795.76|788.94|793.91|787.09|594
1759938000000|2025-10-08 15:40:00|794.07|787.25|794.25|787.43|794.74|787.92|793.36|786.54|635
1759938300000|2025-10-08 15:45:00|794.24|787.42|791.71|784.89|794.24|787.42|791.01|784.19|713
1759938600000|2025-10-08 15:50:00|791.72|784.9|792.44|785.62|792.91|786.09|791.31|784.49|539
1759938900000|2025-10-08 15:55:00|792.41|785.59|792.11|785.29|792.8|785.98|791.51|784.69|489
1759939200000|2025-10-08 16:00:00|792.14|785.32|791.66|784.84|792.31|785.49|790.46|783.64|584
1759939500000|2025-10-08 16:05:00|791.71|784.89|794.51|787.69|794.81|787.99|791.21|784.39|507
1759939800000|2025-10-08 16:10:00|794.52|787.7|797.64|790.82|797.64|790.82|794.06|787.24|597
1759940100000|2025-10-08 16:15:00|797.65|790.83|797.76|790.94|799.06|792.24|796.82|790|635
1759940400000|2025-10-08 16:20:00|797.74|790.92|798.36|791.54|799.15|792.33|796.95|790.13|599
1759940700000|2025-10-08 16:25:00|798.41|791.59|799.16|792.34|799.56|792.74|797.76|790.94|469
1759941000000|2025-10-08 16:30:00|799.13|792.31|798.25|791.43|799.16|792.34|797.11|790.29|564
1759941300000|2025-10-08 16:35:00|798.22|791.4|799.06|792.24|799.81|792.99|798.02|791.2|478
1759941600000|2025-10-08 16:40:00|799.01|792.19|799.72|792.9|799.91|793.09|798.01|791.19|442
1759941900000|2025-10-08 16:45:00|799.67|792.85|799.87|793.05|799.96|793.14|798.16|791.34|404
1759942200000|2025-10-08 16:50:00|799.92|793.1|802.27|795.45|802.65|795.83|799.86|793.04|621
1759942500000|2025-10-08 16:55:00|802.26|795.44|803.57|796.75|803.58|796.76|802.26|795.44|393
1759942800000|2025-10-08 17:00:00|803.56|796.74|804.26|797.44|804.66|797.84|802.16|795.34|478
1759943100000|2025-10-08 17:05:00|804.21|797.39|804.46|797.64|804.53|797.71|802.56|795.74|533
1759943400000|2025-10-08 17:10:00|804.51|797.69|808.23|801.41|808.71|801.89|804.51|797.69|606
1759943700000|2025-10-08 17:15:00|808.19|801.37|812.51|805.69|812.56|805.74|808.16|801.34|633
1759944000000|2025-10-08 17:20:00|812.55|805.73|814.25|807.43|814.76|807.94|810.62|803.8|705
1759944300000|2025-10-08 17:25:00|814.21|807.39|813.39|806.57|815|808.18|812.11|805.29|664
1759944600000|2025-10-08 17:30:00|813.36|806.54|814.42|807.6|816.25|809.43|813.36|806.54|775
1759944900000|2025-10-08 17:35:00|814.41|807.59|814.71|807.89|814.91|808.09|813.21|806.39|559
1759945200000|2025-10-08 17:40:00|814.76|807.94|813.01|806.19|814.81|807.99|811.87|805.05|551
1759945500000|2025-10-08 17:45:00|812.98|806.16|813.34|806.52|814.31|807.49|809.41|802.59|595
1759945800000|2025-10-08 17:50:00|813.36|806.54|814.47|807.65|815.21|808.39|813.31|806.49|604
1759946100000|2025-10-08 17:55:00|814.39|807.57|813.28|806.46|815.06|808.24|812.87|806.05|510
1759946400000|2025-10-08 18:00:00|813.26|806.44|811.95|805.13|815.61|808.79|811.31|804.49|813
1759946700000|2025-10-08 18:05:00|811.96|805.14|810.31|803.49|811.96|805.14|809.76|802.94|713
1759947000000|2025-10-08 18:10:00|810.29|803.47|811.32|804.5|812.11|805.29|809.96|803.14|503
1759947300000|2025-10-08 18:15:00|811.22|804.4|809.73|802.91|811.23|804.41|808.66|801.84|632
1759947600000|2025-10-08 18:20:00|809.82|803|809.33|802.51|810.02|803.2|807.61|800.79|703
1759947900000|2025-10-08 18:25:00|809.16|802.34|807.48|800.66|809.41|802.59|807.16|800.34|476
1759948200000|2025-10-08 18:30:00|807.5|800.68|806.06|799.24|807.89|801.07|805.86|799.04|457
1759948500000|2025-10-08 18:35:00|806.02|799.2|808.81|801.99|809.18|802.36|805.24|798.42|487
1759948800000|2025-10-08 18:40:00|808.76|801.94|806.91|800.09|808.87|802.05|806.16|799.34|410
1759949100000|2025-10-08 18:45:00|806.92|800.1|808.66|801.84|808.82|802|806.6|799.78|524
1759949400000|2025-10-08 18:50:00|808.56|801.74|810.12|803.3|810.41|803.59|808.06|801.24|415
1759949700000|2025-10-08 18:55:00|810.21|803.39|809.36|802.54|810.61|803.79|809.11|802.29|478
1759950000000|2025-10-08 19:00:00|809.34|802.52|808.23|801.41|809.83|803.01|807.53|800.71|442
1759950300000|2025-10-08 19:05:00|808.26|801.44|806.79|799.97|808.47|801.65|805.5|798.68|421
1759950600000|2025-10-08 19:10:00|806.76|799.94|805.81|798.99|806.81|799.99|805.44|798.62|380
1759950900000|2025-10-08 19:15:00|805.86|799.04|805.4|798.58|806.03|799.21|804.7|797.88|495
1759951200000|2025-10-08 19:20:00|805.43|798.61|807.96|801.14|808.06|801.24|804.99|798.17|521
1759951500000|2025-10-08 19:25:00|807.98|801.16|806.97|800.15|808.39|801.57|806.66|799.84|344
1759951800000|2025-10-08 19:30:00|806.95|800.13|806.91|800.09|807.8|800.98|806.66|799.84|421
1759952100000|2025-10-08 19:35:00|806.89|800.07|807.57|800.75|808.33|801.51|806.86|800.04|370
1759952400000|2025-10-08 19:40:00|807.62|800.8|806|799.18|807.62|800.8|805.56|798.74|358
1759952700000|2025-10-08 19:45:00|805.98|799.16|807.29|800.47|807.31|800.49|805.66|798.84|321
1759953000000|2025-10-08 19:50:00|807.33|800.51|807.71|800.89|808.35|801.53|807.16|800.34|452
1759953300000|2025-10-08 19:55:00|807.66|800.84|807.99|801.17|808.53|801.71|807.01|800.19|434
1759953600000|2025-10-08 20:00:00|808.01|801.19|807.19|800.37|808.69|801.87|807.13|800.31|404
1759953900000|2025-10-08 20:05:00|807.18|800.36|805.72|798.9|808.43|801.61|805.61|798.79|470
1759954200000|2025-10-08 20:10:00|805.75|798.93|807.39|800.57|807.61|800.79|805.66|798.84|359
1759954500000|2025-10-08 20:15:00|807.46|800.64|808.15|801.33|808.86|802.04|807.36|800.54|350
1759954800000|2025-10-08 20:20:00|808.16|801.34|808.96|802.14|809.64|802.82|807.76|800.94|351
1759955100000|2025-10-08 20:25:00|808.98|802.16|808.16|801.34|809.14|802.32|807.96|801.14|238
1759955400000|2025-10-08 20:30:00|808.17|801.35|805.93|799.11|808.24|801.42|805.69|798.87|227
1759955700000|2025-10-08 20:35:00|805.86|799.04|806.23|799.41|807.17|800.35|805.76|798.94|305
1759956000000|2025-10-08 20:40:00|806.2|799.38|806.74|799.92|807.06|800.24|805.65|798.83|325
1759956300000|2025-10-08 20:45:00|806.71|799.89|805.05|798.23|806.76|799.94|804.86|798.04|448
1759956600000|2025-10-08 20:50:00|805.06|798.24|806.61|799.79|807.21|800.39|804.48|797.66|342
1759956900000|2025-10-08 20:55:00|806.59|799.77|804.93|798.11|806.59|799.77|804.64|797.82|460
1759957200000|2025-10-08 21:00:00|804.89|798.07|806.63|799.81|806.73|799.91|804.73|797.91|296
1759957500000|2025-10-08 21:05:00|806.61|799.79|807.07|800.25|807.47|800.65|806.59|799.77|242
1759957800000|2025-10-08 21:10:00|807.12|800.3|807.15|800.33|809.78|802.96|807.03|800.21|212
1759958100000|2025-10-08 21:15:00|807.14|800.32|807.58|800.76|808.06|801.24|806.95|800.13|224
1759958400000|2025-10-08 21:20:00|807.56|800.74|809.56|802.74|809.69|802.87|807.46|800.64|190
1759958700000|2025-10-08 21:25:00|809.62|802.8|809.48|802.66|810.33|803.51|808.76|801.94|161
1759959000000|2025-10-08 21:30:00|809.49|802.67|809.71|802.89|809.83|803.01|808.94|802.12|158
1759959300000|2025-10-08 21:35:00|809.7|802.88|809.34|802.52|809.7|802.88|809.06|802.24|107
1759959600000|2025-10-08 21:40:00|809.32|802.5|811.96|805.14|813.18|806.36|809.24|802.42|254
1759959900000|2025-10-08 21:45:00|811.94|805.12|807.89|801.07|811.94|805.12|807.89|801.07|168
1759960200000|2025-10-08 21:50:00|807.87|801.05|806.62|799.8|808.02|801.2|806.46|799.64|103
1759960500000|2025-10-08 21:55:00|806.58|799.76|808.56|801.74|808.71|801.89|806.58|799.76|124
1759960800000|2025-10-08 22:00:00|808.58|801.76|811.71|804.89|811.79|804.97|808.06|801.24|457
1759961100000|2025-10-08 22:05:00|811.7|804.88|812.86|806.04|813.68|806.86|810.66|803.84|327
1759961400000|2025-10-08 22:10:00|812.87|806.05|812.46|805.64|813.26|806.44|811.69|804.87|325
1759961700000|2025-10-08 22:15:00|812.47|805.65|812.76|805.94|814.16|807.34|812.46|805.64|414
1759962000000|2025-10-08 22:20:00|812.74|805.92|812.26|805.44|814.26|807.44|812.26|805.44|325
1759962300000|2025-10-08 22:25:00|812.36|805.54|813.2|806.38|813.55|806.73|811.86|805.04|280
1759962600000|2025-10-08 22:30:00|813.17|806.35|813.16|806.34|813.74|806.92|812.67|805.85|346
1759962900000|2025-10-08 22:35:00|813.12|806.3|814.16|807.34|815.61|808.79|813.12|806.3|349
1759963200000|2025-10-08 22:40:00|814.12|807.3|814.35|807.53|814.35|807.53|813.46|806.64|232
1759963500000|2025-10-08 22:45:00|814.36|807.54|814.16|807.34|814.81|807.99|813.55|806.73|354
1759963800000|2025-10-08 22:50:00|814.14|807.32|813.17|806.35|814.16|807.34|812.66|805.84|375
1759964100000|2025-10-08 22:55:00|813.03|806.21|812.44|805.62|813.27|806.45|812.27|805.45|316
1759964400000|2025-10-08 23:00:00|812.34|805.52|812.24|805.42|813.19|806.37|811.56|804.74|385
1759964700000|2025-10-08 23:05:00|812.22|805.4|810.68|803.86|812.41|805.59|810.51|803.69|419
1759965000000|2025-10-08 23:10:00|810.66|803.84|811.52|804.7|811.83|805.01|810.56|803.74|425
1759965300000|2025-10-08 23:15:00|811.54|804.72|812.64|805.82|813.58|806.76|811.38|804.56|440
1759965600000|2025-10-08 23:20:00|812.66|805.84|812.22|805.4|812.66|805.84|810.63|803.81|453
1759965900000|2025-10-08 23:25:00|812.11|805.29|811.91|805.09|812.44|805.62|811.61|804.79|299
1759966200000|2025-10-08 23:30:00|811.94|805.12|812.61|805.79|812.71|805.89|810.86|804.04|408
1759966500000|2025-10-08 23:35:00|812.6|805.78|810.36|803.54|812.7|805.88|810.2|803.38|314
1759966800000|2025-10-08 23:40:00|810.43|803.61|810.36|803.54|811.11|804.29|810.11|803.29|384
1759967100000|2025-10-08 23:45:00|810.35|803.53|811.02|804.2|811.49|804.67|809.79|802.97|438
1759967400000|2025-10-08 23:50:00|811.03|804.21|810.96|804.14|811.36|804.54|809.83|803.01|347
1759967700000|2025-10-08 23:55:00|810.97|804.15|810.76|803.94|811.29|804.47|810.37|803.55|178
1759968000000|2025-10-09 00:00:00|810.77|803.95|809.67|802.85|811.91|805.09|809.36|802.54|380
1759968300000|2025-10-09 00:05:00|809.65|802.83|808.72|801.9|809.72|802.9|808.29|801.47|474
1759968600000|2025-10-09 00:10:00|808.73|801.91|808.96|802.14|809.56|802.74|808.46|801.64|539
1759968900000|2025-10-09 00:15:00|809.06|802.24|812.05|805.23|812.37|805.55|808.91|802.09|445
1759969200000|2025-10-09 00:20:00|812.04|805.22|810.56|803.74|812.56|805.74|810.11|803.29|458
1759969500000|2025-10-09 00:25:00|810.57|803.75|809.45|802.63|810.66|803.84|809.35|802.53|366
1759969800000|2025-10-09 00:30:00|809.41|802.59|807.82|801|809.97|803.15|806.77|799.95|585
1759970100000|2025-10-09 00:35:00|807.84|801.02|808.37|801.55|808.86|802.04|807.36|800.54|518
1759970400000|2025-10-09 00:40:00|808.38|801.56|808.81|801.99|810.16|803.34|808.33|801.51|387
1759970700000|2025-10-09 00:45:00|808.84|802.02|809.36|802.54|809.75|802.93|808.46|801.64|427
1759971000000|2025-10-09 00:50:00|809.32|802.5|809.03|802.21|809.66|802.84|808.36|801.54|411
1759971300000|2025-10-09 00:55:00|809.09|802.27|807.6|800.78|809.22|802.4|807.18|800.36|364
1759971600000|2025-10-09 01:00:00|807.55|800.73|807.3|800.48|808.25|801.43|806.63|799.81|568
1759971900000|2025-10-09 01:05:00|807.34|800.52|805.84|799.02|807.36|800.54|805.36|798.54|550
1759972200000|2025-10-09 01:10:00|805.76|798.94|804.86|798.04|806.9|800.08|804.77|797.95|558
1759972500000|2025-10-09 01:15:00|804.84|798.02|804.01|797.19|806.23|799.41|802.46|795.64|698
1759972800000|2025-10-09 01:20:00|804.05|797.23|804.28|797.46|805.46|798.64|803.56|796.74|392
1759973100000|2025-10-09 01:25:00|804.27|797.45|802.73|795.91|804.61|797.79|802.57|795.75|362
1759973400000|2025-10-09 01:30:00|802.7|795.88|801.63|794.81|803.17|796.35|800.91|794.09|536
1759973700000|2025-10-09 01:35:00|801.65|794.83|800.03|793.21|801.74|794.92|799.75|792.93|555
1759974000000|2025-10-09 01:40:00|800.01|793.19|800.7|793.88|801.96|795.14|799.67|792.85|608
1759974300000|2025-10-09 01:45:00|800.75|793.93|802.24|795.42|802.41|795.59|800.6|793.78|569
1759974600000|2025-10-09 01:50:00|802.19|795.37|802.89|796.07|803.41|796.59|801.24|794.42|481
1759974900000|2025-10-09 01:55:00|802.88|796.06|803.65|796.83|804.11|797.29|802.86|796.04|434
1759975200000|2025-10-09 02:00:00|803.63|796.81|799.76|792.94|804.15|797.33|799.42|792.6|529
1759975500000|2025-10-09 02:05:00|799.75|792.93|797.4|790.58|799.87|793.05|796.5|789.68|634
1759975800000|2025-10-09 02:10:00|797.39|790.57|798.96|792.14|799.31|792.49|796.95|790.13|566
1759976100000|2025-10-09 02:15:00|798.99|792.17|795.79|788.97|799.45|792.63|795.65|788.83|600
1759976400000|2025-10-09 02:20:00|795.81|788.99|795.15|788.33|797.24|790.42|794.96|788.14|567
1759976700000|2025-10-09 02:25:00|795.09|788.27|795.26|788.44|795.86|789.04|794.39|787.57|531
1759977000000|2025-10-09 02:30:00|795.29|788.47|793.86|787.04|796.96|790.14|793.86|787.04|579
1759977300000|2025-10-09 02:35:00|793.91|787.09|792.14|785.32|794.26|787.44|791.36|784.54|644
1759977600000|2025-10-09 02:40:00|792.09|785.27|789.99|783.17|792.37|785.55|788.76|781.94|635
1759977900000|2025-10-09 02:45:00|790.01|783.19|791.01|784.19|792.61|785.79|789.61|782.79|728
1759978200000|2025-10-09 02:50:00|790.99|784.17|788.42|781.6|792.08|785.26|787.91|781.09|628
1759978500000|2025-10-09 02:55:00|788.47|781.65|789.11|782.29|789.69|782.87|786.56|779.74|663
1759978800000|2025-10-09 03:00:00|789.08|782.26|794.07|787.25|794.07|787.25|788.73|781.91|625
1759979100000|2025-10-09 03:05:00|794.09|787.27|794.48|787.66|794.96|788.14|793.48|786.66|544
1759979400000|2025-10-09 03:10:00|794.5|787.68|794.9|788.08|795.65|788.83|794.22|787.4|487
1759979700000|2025-10-09 03:15:00|794.89|788.07|795.54|788.72|796.31|789.49|794.64|787.82|537
1759980000000|2025-10-09 03:20:00|795.53|788.71|796.14|789.32|797.36|790.54|794.95|788.13|487
1759980300000|2025-10-09 03:25:00|796.15|789.33|795.15|788.33|796.41|789.59|794.6|787.78|401
1759980600000|2025-10-09 03:30:00|795.08|788.26|796.41|789.59|796.56|789.74|794.16|787.34|452
1759980900000|2025-10-09 03:35:00|796.36|789.54|796.62|789.8|796.7|789.88|795.12|788.3|471
1759981200000|2025-10-09 03:40:00|796.61|789.79|795.39|788.57|797.63|790.81|794.96|788.14|526
1759981500000|2025-10-09 03:45:00|795.45|788.63|796.75|789.93|797.11|790.29|795.17|788.35|469
1759981800000|2025-10-09 03:50:00|796.73|789.91|796.8|789.98|797.59|790.77|796.33|789.51|405
1759982100000|2025-10-09 03:55:00|796.83|790.01|796.12|789.3|797.12|790.3|795.67|788.85|390
1759982400000|2025-10-09 04:00:00|796.06|789.24|796.56|789.74|796.58|789.76|794.94|788.12|494
1759982700000|2025-10-09 04:05:00|796.63|789.81|795.35|788.53|797.5|790.68|795.32|788.5|324
1759983000000|2025-10-09 04:10:00|795.34|788.52|793.73|786.91|795.81|788.99|793.69|786.87|271
1759983300000|2025-10-09 04:15:00|793.71|786.89|796.36|789.54|796.41|789.59|793.48|786.66|399
1759983600000|2025-10-09 04:20:00|796.23|789.41|798.08|791.26|798.08|791.26|795.05|788.23|381
1759983900000|2025-10-09 04:25:00|798.1|791.28|798.19|791.37|798.8|791.98|797.79|790.97|274
1759984200000|2025-10-09 04:30:00|798.22|791.4|795.74|788.92|798.22|791.4|795.46|788.64|454
1759984500000|2025-10-09 04:35:00|795.7|788.88|795.53|788.71|796.46|789.64|794.46|787.64|464
1759984800000|2025-10-09 04:40:00|795.54|788.72|795.33|788.51|795.54|788.72|794.66|787.84|295
1759985100000|2025-10-09 04:45:00|795.35|788.53|797.42|790.6|797.47|790.65|795.35|788.53|234
1759985400000|2025-10-09 04:50:00|797.46|790.64|797.96|791.14|798.51|791.69|797.06|790.24|183
1759985700000|2025-10-09 04:55:00|797.92|791.1|799.01|792.19|799.36|792.54|797.86|791.04|331
1759986000000|2025-10-09 05:00:00|799.02|792.2|799.46|792.64|800.98|794.16|799.01|792.19|325
1759986300000|2025-10-09 05:05:00|799.48|792.66|798.06|791.24|800.67|793.85|798.06|791.24|362
1759986600000|2025-10-09 05:10:00|798.08|791.26|796.1|789.28|798.16|791.34|796.1|789.28|356
1759986900000|2025-10-09 05:15:00|796.13|789.31|793.64|786.82|796.32|789.5|793.56|786.74|440
1759987200000|2025-10-09 05:20:00|793.66|786.84|794.6|787.78|794.64|787.82|793.03|786.21|380
1759987500000|2025-10-09 05:25:00|794.59|787.77|795.09|788.27|795.39|788.57|794.33|787.51|284
1759987800000|2025-10-09 05:30:00|795.12|788.3|794.84|788.02|797.24|790.42|794.76|787.94|274
1759988100000|2025-10-09 05:35:00|794.81|787.99|794.42|787.6|794.99|788.17|793.44|786.62|426
1759988400000|2025-10-09 05:40:00|794.41|787.59|793.77|786.95|795.86|789.04|793.66|786.84|339
1759988700000|2025-10-09 05:45:00|793.82|787|794.26|787.44|794.26|787.44|792.36|785.54|407
1759989000000|2025-10-09 05:50:00|794.21|787.39|792.96|786.14|794.21|787.39|792.38|785.56|319
1759989300000|2025-10-09 05:55:00|793.04|786.22|794.01|787.19|794.01|787.19|792.86|786.04|239
1759989600000|2025-10-09 06:00:00|794.06|787.24|794.13|787.31|794.26|787.44|793.44|786.62|262
1759989900000|2025-10-09 06:05:00|794.16|787.34|791.91|785.09|795.56|788.74|791.86|785.04|358
1759990200000|2025-10-09 06:10:00|791.86|785.04|792.31|785.49|792.96|786.14|791.39|784.57|272
1759990500000|2025-10-09 06:15:00|792.36|785.54|791.46|784.64|793.35|786.53|791.31|784.49|259
1759990800000|2025-10-09 06:20:00|791.47|784.65|793.04|786.22|793.04|786.22|790.71|783.89|217
1759991100000|2025-10-09 06:25:00|793.01|786.19|794.06|787.24|794.84|788.02|792.95|786.13|230
1759991400000|2025-10-09 06:30:00|794.09|787.27|794.68|787.86|795.92|789.1|793.6|786.78|329
1759991700000|2025-10-09 06:35:00|794.69|787.87|794.4|787.58|795.35|788.53|794.13|787.31|285
1759992000000|2025-10-09 06:40:00|794.35|787.53|793.04|786.22|794.75|787.93|792.66|785.84|200
1759992300000|2025-10-09 06:45:00|793.09|786.27|791.48|784.66|793.99|787.17|791.45|784.63|260
1759992600000|2025-10-09 06:50:00|791.46|784.64|790.34|783.52|792.06|785.24|790.21|783.39|319
1759992900000|2025-10-09 06:55:00|790.29|783.47|791.36|784.54|791.61|784.79|789.96|783.14|332
1759993200000|2025-10-09 07:00:00|791.39|784.57|792.21|785.39|792.22|785.4|791.06|784.24|229
1759993500000|2025-10-09 07:05:00|792.11|785.29|790.56|783.74|792.21|785.39|790.36|783.54|289
1759993800000|2025-10-09 07:10:00|790.54|783.72|791.56|784.74|792.31|785.49|790.17|783.35|263
1759994100000|2025-10-09 07:15:00|791.51|784.69|792.72|785.9|792.96|786.14|790.86|784.04|336
1759994400000|2025-10-09 07:20:00|792.69|785.87|791.1|784.28|793.09|786.27|790.66|783.84|326
1759994700000|2025-10-09 07:25:00|791.06|784.24|789.72|782.9|791.11|784.29|788.66|781.84|370
1759995000000|2025-10-09 07:30:00|789.76|782.94|788.06|781.24|789.76|782.94|787.96|781.14|327
1759995300000|2025-10-09 07:35:00|788.11|781.29|786.12|779.3|788.16|781.34|785.86|779.04|325
1759995600000|2025-10-09 07:40:00|785.99|779.17|785.87|779.05|786.43|779.61|785.36|778.54|319
1759995900000|2025-10-09 07:45:00|785.86|779.04|789.3|782.48|789.88|783.06|785.56|778.74|369
1759996200000|2025-10-09 07:50:00|789.29|782.47|789.1|782.28|790.04|783.22|788.76|781.94|481
1759996500000|2025-10-09 07:55:00|789.01|782.19|787.24|780.42|789.16|782.34|787.06|780.24|448
1759996800000|2025-10-09 08:00:00|787.26|780.44|787.97|781.15|788.24|781.42|786.76|779.94|558
1759997100000|2025-10-09 08:05:00|788.04|781.22|784.3|777.48|788.11|781.29|783.96|777.14|585
1759997400000|2025-10-09 08:10:00|784.25|777.43|780.71|773.89|784.41|777.59|780.71|773.89|550
1759997700000|2025-10-09 08:15:00|780.7|773.88|782.01|775.19|782.91|776.09|778.79|771.97|770
1759998000000|2025-10-09 08:20:00|781.96|775.14|779.1|772.28|781.98|775.16|777.56|770.74|744
1759998300000|2025-10-09 08:25:00|779.06|772.24|775.16|768.34|779.51|772.69|774.57|767.75|675
1759998600000|2025-10-09 08:30:00|775.15|768.33|776.56|769.74|778.31|771.49|775.15|768.33|659
1759998900000|2025-10-09 08:35:00|776.51|769.69|775.23|768.41|777.61|770.79|775.21|768.39|416
1759999200000|2025-10-09 08:40:00|775.16|768.34|775.21|768.39|775.81|768.99|773.16|766.34|555
1759999500000|2025-10-09 08:45:00|775.19|768.37|775.8|768.98|777.58|770.76|775.19|768.37|519
1759999800000|2025-10-09 08:50:00|775.66|768.84|772.78|765.96|776.01|769.19|772.45|765.63|449
1760000100000|2025-10-09 08:55:00|772.67|765.85|772.36|765.54|773.81|766.99|772.11|765.29|443
1760000400000|2025-10-09 09:00:00|772.41|765.59|775.96|769.14|776.65|769.83|772.4|765.58|506
1760000700000|2025-10-09 09:05:00|776|769.18|775.81|768.99|777.19|770.37|775.16|768.34|351
1760001000000|2025-10-09 09:10:00|775.79|768.97|778.26|771.44|778.36|771.54|775.27|768.45|429
1760001300000|2025-10-09 09:15:00|778.31|771.49|777.31|770.49|779.68|772.86|777.16|770.34|552
1760001600000|2025-10-09 09:20:00|777.29|770.47|778.1|771.28|779.85|773.03|777.28|770.46|568
1760001900000|2025-10-09 09:25:00|777.96|771.14|778.76|771.94|780.22|773.4|776.16|769.34|517
1760002200000|2025-10-09 09:30:00|778.66|771.84|779.65|772.83|779.73|772.91|778.01|771.19|447
1760002500000|2025-10-09 09:35:00|779.68|772.86|780.06|773.24|781.32|774.5|779.67|772.85|296
1760002800000|2025-10-09 09:40:00|780.16|773.34|778.34|771.52|780.16|773.34|778.26|771.44|264
1760003100000|2025-10-09 09:45:00|778.39|771.57|778.66|771.84|779.22|772.4|777.75|770.93|373
1760003400000|2025-10-09 09:50:00|778.78|771.96|778.96|772.14|780.16|773.34|778.77|771.95|445
1760003700000|2025-10-09 09:55:00|778.86|772.04|778.26|771.44|779.66|772.84|777.96|771.14|430
1760004000000|2025-10-09 10:00:00|778.27|771.45|779.38|772.56|779.55|772.73|777.75|770.93|584
1760004300000|2025-10-09 10:05:00|779.33|772.51|781.56|774.74|781.61|774.79|778.94|772.12|403
1760004600000|2025-10-09 10:10:00|781.36|774.54|780.61|773.79|781.51|774.69|779.66|772.84|380
1760004900000|2025-10-09 10:15:00|780.59|773.77|778.3|771.48|780.96|774.14|778.01|771.19|454
1760005200000|2025-10-09 10:20:00|778.26|771.44|778.96|772.14|780.1|773.28|778.26|771.44|447
1760005500000|2025-10-09 10:25:00|778.88|772.06|777.46|770.64|779.06|772.24|777.26|770.44|497
1760005800000|2025-10-09 10:30:00|777.48|770.66|781.29|774.47|781.72|774.9|777.46|770.64|579
1760006100000|2025-10-09 10:35:00|781.28|774.46|782.42|775.6|782.57|775.75|780.96|774.14|565
1760006400000|2025-10-09 10:40:00|782.36|775.54|782.66|775.84|784.91|778.09|782.36|775.54|453
1760006700000|2025-10-09 10:45:00|782.56|775.74|782.81|775.99|784.86|778.04|782.36|775.54|420
1760007000000|2025-10-09 10:50:00|782.84|776.02|782.76|775.94|782.96|776.14|781.06|774.24|478
1760007300000|2025-10-09 10:55:00|782.86|776.04|783.31|776.49|783.76|776.94|782.46|775.64|361
1760007600000|2025-10-09 11:00:00|783.16|776.34|785.71|778.89|786.11|779.29|783.16|776.34|467
1760007900000|2025-10-09 11:05:00|785.72|778.9|784.51|777.69|785.96|779.14|784.11|777.29|429
1760008200000|2025-10-09 11:10:00|784.56|777.74|783.93|777.11|784.71|777.89|783.76|776.94|617
1760008500000|2025-10-09 11:15:00|783.87|777.05|786.56|779.74|786.56|779.74|783.46|776.64|402
1760008800000|2025-10-09 11:20:00|786.5|779.68|786.63|779.81|787.65|780.83|785.86|779.04|474
1760009100000|2025-10-09 11:25:00|786.66|779.84|787.49|780.67|788.01|781.19|786.16|779.34|431
1760009400000|2025-10-09 11:30:00|787.48|780.66|786.85|780.03|787.93|781.11|785.61|778.79|578
1760009700000|2025-10-09 11:35:00|786.82|780|788.17|781.35|788.2|781.38|785.93|779.11|525
1760010000000|2025-10-09 11:40:00|788.21|781.39|788.5|781.68|788.86|782.04|787.66|780.84|332
1760010300000|2025-10-09 11:45:00|788.38|781.56|786.87|780.05|788.41|781.59|785.76|778.94|495
1760010600000|2025-10-09 11:50:00|786.91|780.09|787.42|780.6|787.77|780.95|785.96|779.14|478
1760010900000|2025-10-09 11:55:00|787.4|780.58|786.16|779.34|788.09|781.27|785.91|779.09|395
1760011200000|2025-10-09 12:00:00|786.11|779.29|789.66|782.84|789.74|782.92|785.93|779.11|537
1760011500000|2025-10-09 12:05:00|789.71|782.89|788.95|782.13|790.95|784.13|788.86|782.04|488
1760011800000|2025-10-09 12:10:00|788.96|782.14|789.06|782.24|790.71|783.89|788.66|781.84|618
1760012100000|2025-10-09 12:15:00|789.01|782.19|790.25|783.43|790.59|783.77|788.56|781.74|487
1760012400000|2025-10-09 12:20:00|790.18|783.36|789.77|782.95|790.74|783.92|789.56|782.74|485
1760012700000|2025-10-09 12:25:00|789.78|782.96|788.96|782.14|790.41|783.59|788.96|782.14|413
1760013000000|2025-10-09 12:30:00|789|782.18|789.76|782.94|790.09|783.27|787.71|780.89|611
1760013300000|2025-10-09 12:35:00|789.66|782.84|792.06|785.24|792.76|785.94|789.16|782.34|471
1760013600000|2025-10-09 12:40:00|791.96|785.14|792.46|785.64|794.36|787.54|791.21|784.39|399
1760013900000|2025-10-09 12:45:00|792.36|785.54|789.21|782.39|792.86|786.04|789.1|782.28|538
1760014200000|2025-10-09 12:50:00|789.2|782.38|789.86|783.04|790.86|784.04|788.91|782.09|429
1760014500000|2025-10-09 12:55:00|789.76|782.94|790.91|784.09|792.56|785.74|789.71|782.89|296
1760014800000|2025-10-09 13:00:00|790.89|784.07|790.96|784.14|791.31|784.49|789.61|782.79|415
1760015100000|2025-10-09 13:05:00|790.86|784.04|789.41|782.59|790.96|784.14|788.88|782.06|478
1760015400000|2025-10-09 13:10:00|789.4|782.58|787.66|780.84|789.56|782.74|787.66|780.84|495
1760015700000|2025-10-09 13:15:00|787.59|780.77|788.96|782.14|789.51|782.69|787.42|780.6|454
1760016000000|2025-10-09 13:20:00|788.93|782.11|790.26|783.44|790.26|783.44|788.26|781.44|268
1760016300000|2025-10-09 13:25:00|790.29|783.47|788.96|782.14|790.36|783.54|788.79|781.97|329
1760016600000|2025-10-09 13:30:00|788.94|782.12|785.86|779.04|788.96|782.14|784.76|777.94|642
1760016900000|2025-10-09 13:35:00|785.89|779.07|785.66|778.84|786.52|779.7|782.97|776.15|742
1760017200000|2025-10-09 13:40:00|785.56|778.74|782.9|776.08|785.56|778.74|781.61|774.79|621
1760017500000|2025-10-09 13:45:00|782.89|776.07|785.6|778.78|786.21|779.39|782.16|775.34|607
1760017800000|2025-10-09 13:50:00|785.62|778.8|782.8|775.98|786.39|779.57|782.76|775.94|699
1760018100000|2025-10-09 13:55:00|782.75|775.93|780.83|774.01|782.93|776.11|780.24|773.42|714
1760018400000|2025-10-09 14:00:00|780.84|774.02|781.7|774.88|781.7|774.88|778.27|771.45|901
1760018700000|2025-10-09 14:05:00|781.71|774.89|780.81|773.99|782.8|775.98|779.13|772.31|758
1760019000000|2025-10-09 14:10:00|780.86|774.04|785|778.18|785.34|778.52|780.51|773.69|610
1760019300000|2025-10-09 14:15:00|784.99|778.17|783.6|776.78|785.74|778.92|782.74|775.92|688
1760019600000|2025-10-09 14:20:00|783.58|776.76|781.32|774.5|784.47|777.65|779.85|773.03|834
1760019900000|2025-10-09 14:25:00|781.27|774.45|778.96|772.14|781.81|774.99|778.51|771.69|760
1760020200000|2025-10-09 14:30:00|778.95|772.13|774.38|767.56|778.95|772.13|773.12|766.3|940
1760020500000|2025-10-09 14:35:00|774.35|767.53|774.63|767.81|776.91|770.09|772.72|765.9|843
1760020800000|2025-10-09 14:40:00|774.65|767.83|773.87|767.05|777.16|770.34|773.85|767.03|700
1760021100000|2025-10-09 14:45:00|773.86|767.04|777.33|770.51|777.36|770.54|772.96|766.14|787
1760021400000|2025-10-09 14:50:00|777.26|770.44|779.55|772.73|779.92|773.1|777.08|770.26|625
1760021700000|2025-10-09 14:55:00|779.47|772.65|779.32|772.5|780.87|774.05|778.26|771.44|556
1760022000000|2025-10-09 15:00:00|779.31|772.49|782.69|775.87|782.86|776.04|779.31|772.49|634
1760022300000|2025-10-09 15:05:00|782.67|775.85|783.36|776.54|783.36|776.54|781.9|775.08|577
1760022600000|2025-10-09 15:10:00|783.41|776.59|782.15|775.33|783.46|776.64|781.75|774.93|690
1760022900000|2025-10-09 15:15:00|782.14|775.32|780.36|773.54|783.36|776.54|780.11|773.29|642
1760023200000|2025-10-09 15:20:00|780.33|773.51|779.61|772.79|780.96|774.14|778.79|771.97|587
1760023500000|2025-10-09 15:25:00|779.6|772.78|776.92|770.1|779.76|772.94|776.63|769.81|527
1760023800000|2025-10-09 15:30:00|776.91|770.09|777.35|770.53|778.51|771.69|775.96|769.14|586
1760024100000|2025-10-09 15:35:00|777.3|770.48|775.97|769.15|777.79|770.97|775.92|769.1|557
1760024400000|2025-10-09 15:40:00|775.92|769.1|774.08|767.26|776.05|769.23|773.86|767.04|641
1760024700000|2025-10-09 15:45:00|774.06|767.24|776.93|770.11|777.36|770.54|774.06|767.24|588
1760025000000|2025-10-09 15:50:00|776.91|770.09|777.96|771.14|778.16|771.34|775.93|769.11|564
1760025300000|2025-10-09 15:55:00|778.05|771.23|777.7|770.88|778.56|771.74|776.21|769.39|448
1760025600000|2025-10-09 16:00:00|777.52|770.7|780.71|773.89|780.73|773.91|777.21|770.39|530
1760025900000|2025-10-09 16:05:00|780.76|773.94|776.72|769.9|780.9|774.08|776.36|769.54|630
1760026200000|2025-10-09 16:10:00|776.71|769.89|775.64|768.82|777.08|770.26|775.54|768.72|476
1760026500000|2025-10-09 16:15:00|775.66|768.84|776.26|769.44|778.36|771.54|775.56|768.74|573
1760026800000|2025-10-09 16:20:00|776.21|769.39|773.52|766.7|776.21|769.39|773.36|766.54|716
1760027100000|2025-10-09 16:25:00|773.51|766.69|777.36|770.54|777.36|770.54|773.51|766.69|554
1760027400000|2025-10-09 16:30:00|777.26|770.44|775.33|768.51|777.55|770.73|774.26|767.44|615
1760027700000|2025-10-09 16:35:00|775.26|768.44|775.06|768.24|777.06|770.24|774.96|768.14|462
1760028000000|2025-10-09 16:40:00|775.11|768.29|776.7|769.88|777.74|770.92|773.71|766.89|643
1760028300000|2025-10-09 16:45:00|776.75|769.93|774.83|768.01|777.11|770.29|774.66|767.84|479
1760028600000|2025-10-09 16:50:00|774.87|768.05|774.05|767.23|775.91|769.09|774.04|767.22|485
1760028900000|2025-10-09 16:55:00|774.06|767.24|770.31|763.49|774.06|767.24|767.86|761.04|695
1760029200000|2025-10-09 17:00:00|770.24|763.42|773.61|766.79|773.66|766.84|769.46|762.64|699
1760029500000|2025-10-09 17:05:00|773.66|766.84|774|767.18|774.46|767.64|771.3|764.48|626
1760029800000|2025-10-09 17:10:00|774.03|767.21|774.81|767.99|775.96|769.14|774.03|767.21|573
1760030100000|2025-10-09 17:15:00|774.8|767.98|775.46|768.64|776.26|769.44|773.98|767.16|709
1760030400000|2025-10-09 17:20:00|775.44|768.62|775.86|769.04|777.76|770.94|775.18|768.36|431
1760030700000|2025-10-09 17:25:00|775.85|769.03|773.64|766.82|775.9|769.08|773.28|766.46|592
1760031000000|2025-10-09 17:30:00|773.61|766.79|775.12|768.3|775.71|768.89|773.41|766.59|717
1760031300000|2025-10-09 17:35:00|775.15|768.33|776.41|769.59|776.91|770.09|773.81|766.99|600
1760031600000|2025-10-09 17:40:00|776.46|769.64|775.69|768.87|777.5|770.68|775.36|768.54|602
1760031900000|2025-10-09 17:45:00|775.7|768.88|776.98|770.16|777.01|770.19|775.36|768.54|583
1760032200000|2025-10-09 17:50:00|776.96|770.14|775.66|768.84|778.16|771.34|775.56|768.74|525
1760032500000|2025-10-09 17:55:00|775.6|768.78|779.46|772.64|779.75|772.93|775.46|768.64|580
1760032800000|2025-10-09 18:00:00|779.44|772.62|778.13|771.31|780.21|773.39|777.73|770.91|635
1760033100000|2025-10-09 18:05:00|778.18|771.36|777.36|770.54|779.08|772.26|776.56|769.74|583
1760033400000|2025-10-09 18:10:00|777.37|770.55|778.54|771.72|779.2|772.38|777.37|770.55|559
1760033700000|2025-10-09 18:15:00|778.56|771.74|778.56|771.74|780.26|773.44|778.36|771.54|551
1760034000000|2025-10-09 18:20:00|778.58|771.76|777.51|770.69|778.61|771.79|776.36|769.54|618
1760034300000|2025-10-09 18:25:00|777.52|770.7|777.1|770.28|778.96|772.14|777.1|770.28|507
1760034600000|2025-10-09 18:30:00|777.09|770.27|776.66|769.84|778.01|771.19|776.56|769.74|586
1760034900000|2025-10-09 18:35:00|776.61|769.79|775.02|768.2|777.07|770.25|774.86|768.04|469
1760035200000|2025-10-09 18:40:00|775.06|768.24|775.81|768.99|775.86|769.04|774.48|767.66|345
1760035500000|2025-10-09 18:45:00|775.71|768.89|776.19|769.37|776.26|769.44|774.57|767.75|495
1760035800000|2025-10-09 18:50:00|776.17|769.35|775.19|768.37|776.2|769.38|774.81|767.99|595
1760036100000|2025-10-09 18:55:00|775.21|768.39|774.86|768.04|776.16|769.34|774.55|767.73|459
1760036400000|2025-10-09 19:00:00|774.89|768.07|776.81|769.99|776.96|770.14|774.67|767.85|505
1760036700000|2025-10-09 19:05:00|776.56|769.74|777.01|770.19|777.66|770.84|776.4|769.58|578
1760037000000|2025-10-09 19:10:00|776.91|770.09|777.4|770.58|777.56|770.74|775.76|768.94|577
1760037300000|2025-10-09 19:15:00|777.36|770.54|778.3|771.48|778.36|771.54|776.61|769.79|647
1760037600000|2025-10-09 19:20:00|778.23|771.41|779.71|772.89|779.71|772.89|778.21|771.39|531
1760037900000|2025-10-09 19:25:00|779.61|772.79|781.16|774.34|781.16|774.34|779.6|772.78|403
1760038200000|2025-10-09 19:30:00|781.21|774.39|779.67|772.85|781.26|774.44|779.46|772.64|514
1760038500000|2025-10-09 19:35:00|779.65|772.83|781.56|774.74|781.76|774.94|779.36|772.54|460
1760038800000|2025-10-09 19:40:00|781.59|774.77|780.69|773.87|781.66|774.84|780.46|773.64|553
1760039100000|2025-10-09 19:45:00|780.71|773.89|781.07|774.25|781.16|774.34|780.06|773.24|585
1760039400000|2025-10-09 19:50:00|781.16|774.34|781.36|774.54|781.51|774.69|780.06|773.24|639
1760039700000|2025-10-09 19:55:00|781.4|774.58|781.04|774.22|782.26|775.44|779.17|772.35|580
1760040000000|2025-10-09 20:00:00|781.26|774.44|783.04|776.22|784.06|777.24|781.26|774.44|521
1760040300000|2025-10-09 20:05:00|783.06|776.24|783.46|776.64|783.86|777.04|782.26|775.44|637
1760040600000|2025-10-09 20:10:00|783.4|776.58|780.89|774.07|783.86|777.04|780.71|773.89|459
1760040900000|2025-10-09 20:15:00|780.66|773.84|781.31|774.49|781.66|774.84|780.46|773.64|510
1760041200000|2025-10-09 20:20:00|781.36|774.54|781.26|774.44|781.76|774.94|780.66|773.84|520
1760041500000|2025-10-09 20:25:00|781.27|774.45|781.76|774.94|782.46|775.64|780.96|774.14|434
1760041800000|2025-10-09 20:30:00|781.81|774.99|781.56|774.74|782.86|776.04|781.16|774.34|513
1760042100000|2025-10-09 20:35:00|781.76|774.94|780.78|773.96|782.06|775.24|780.56|773.74|394
1760042400000|2025-10-09 20:40:00|780.56|773.74|780.81|773.99|781.38|774.56|780.06|773.24|420
1760042700000|2025-10-09 20:45:00|780.76|773.94|780.88|774.06|781.82|775|779.91|773.09|656
1760043000000|2025-10-09 20:50:00|780.94|774.12|781.28|774.46|781.56|774.74|780.56|773.74|569
1760043300000|2025-10-09 20:55:00|781.34|774.52|782.13|775.31|782.16|775.34|780.56|773.74|450
1760043600000|2025-10-09 21:00:00|782.15|775.33|783.15|776.33|783.22|776.4|781.57|774.75|287
1760043900000|2025-10-09 21:05:00|783.14|776.32|780.92|774.1|783.54|776.72|780.8|773.98|224
1760044200000|2025-10-09 21:10:00|780.94|774.12|782.91|776.09|782.91|776.09|780.24|773.42|350
1760044500000|2025-10-09 21:15:00|782.87|776.05|783.01|776.19|783.56|776.74|781.69|774.87|465
1760044800000|2025-10-09 21:20:00|783.04|776.22|783.64|776.82|784.15|777.33|782.78|775.96|307
1760045100000|2025-10-09 21:25:00|783.67|776.85|782.77|775.95|783.79|776.97|782.37|775.55|219
1760045400000|2025-10-09 21:30:00|782.71|775.89|784.46|777.64|784.46|777.64|781.6|774.78|236
1760045700000|2025-10-09 21:35:00|784.49|777.67|784.55|777.73|784.87|778.05|783.79|776.97|223
1760046000000|2025-10-09 21:40:00|784.58|777.76|784.1|777.28|784.59|777.77|783.97|777.15|158
1760046300000|2025-10-09 21:45:00|784.08|777.26|783.93|777.11|784.66|777.84|783.91|777.09|147
1760046600000|2025-10-09 21:50:00|783.91|777.09|785.31|778.49|785.31|778.49|783.91|777.09|88
1760046900000|2025-10-09 21:55:00|785.29|778.47|785.98|779.16|786.26|779.44|785.29|778.47|142
1760047200000|2025-10-09 22:00:00|785.99|779.17|786.96|780.14|787.06|780.24|785.01|778.19|511
1760047500000|2025-10-09 22:05:00|786.86|780.04|786.91|780.09|787.22|780.4|786.26|779.44|327
1760047800000|2025-10-09 22:10:00|787.01|780.19|786.74|779.92|787.01|780.19|785.48|778.66|317
1760048100000|2025-10-09 22:15:00|786.76|779.94|788.21|781.39|788.21|781.39|786.41|779.59|372
1760048400000|2025-10-09 22:20:00|788.11|781.29|788.26|781.44|788.61|781.79|788.06|781.24|175
1760048700000|2025-10-09 22:25:00|788.25|781.43|789.71|782.89|789.76|782.94|788.21|781.39|233
1760049000000|2025-10-09 22:30:00|789.76|782.94|790.23|783.41|790.86|784.04|788.36|781.54|459
1760049300000|2025-10-09 22:35:00|790.26|783.44|791.82|785|792.04|785.22|789.56|782.74|349
1760049600000|2025-10-09 22:40:00|791.66|784.84|793.56|786.74|793.76|786.94|791.61|784.79|412
1760049900000|2025-10-09 22:45:00|793.46|786.64|794.16|787.34|795.16|788.34|793.21|786.39|420
1760050200000|2025-10-09 22:50:00|794.12|787.3|791.55|784.73|794.12|787.3|791.26|784.44|387
1760050500000|2025-10-09 22:55:00|791.62|784.8|791.85|785.03|792.51|785.69|791.09|784.27|435
1760050800000|2025-10-09 23:00:00|791.86|785.04|790.52|783.7|792.46|785.64|790.26|783.44|582
1760051100000|2025-10-09 23:05:00|790.56|783.74|788.86|782.04|790.86|784.04|788.21|781.39|528
1760051400000|2025-10-09 23:10:00|788.81|781.99|788.35|781.53|789.36|782.54|787.96|781.14|447
1760051700000|2025-10-09 23:15:00|788.42|781.6|789.33|782.51|789.46|782.64|787.06|780.24|516
1760052000000|2025-10-09 23:20:00|789.39|782.57|789.26|782.44|789.54|782.72|788.46|781.64|489
1760052300000|2025-10-09 23:25:00|789.36|782.54|789.41|782.59|789.96|783.14|789.11|782.29|402
1760052600000|2025-10-09 23:30:00|789.49|782.67|789.1|782.28|789.66|782.84|788.61|781.79|466
1760052900000|2025-10-09 23:35:00|789.19|782.37|790.66|783.84|790.74|783.92|789.04|782.22|308
1760053200000|2025-10-09 23:40:00|790.57|783.75|789.64|782.82|790.61|783.79|789.41|782.59|437
1760053500000|2025-10-09 23:45:00|789.56|782.74|789.75|782.93|790.24|783.42|788.66|781.84|454
1760053800000|2025-10-09 23:50:00|789.84|783.02|789.16|782.34|789.96|783.14|788.74|781.92|455
1760054100000|2025-10-09 23:55:00|789.32|782.5|789.14|782.32|789.65|782.83|788.91|782.09|422
1760054400000|2025-10-10 00:00:00|789.11|782.29|790.25|783.43|790.56|783.74|788.76|781.94|558
1760054700000|2025-10-10 00:05:00|790.32|783.5|789.83|783.01|790.33|783.51|788.76|781.94|568
1760055000000|2025-10-10 00:10:00|789.86|783.04|788.71|781.89|790.01|783.19|788.46|781.64|547
1760055300000|2025-10-10 00:15:00|788.72|781.9|791.31|784.49|791.46|784.64|788.23|781.41|519
1760055600000|2025-10-10 00:20:00|791.33|784.51|791.06|784.24|791.33|784.51|789.56|782.74|374
1760055900000|2025-10-10 00:25:00|791.01|784.19|792.86|786.04|793.06|786.24|790.26|783.44|375
1760056200000|2025-10-10 00:30:00|792.84|786.02|792.81|785.99|793.16|786.34|791.75|784.93|515
1760056500000|2025-10-10 00:35:00|792.84|786.02|793.96|787.14|793.96|787.14|792.06|785.24|434
1760056800000|2025-10-10 00:40:00|794.16|787.34|791.6|784.78|794.16|787.34|791.45|784.63|468
1760057100000|2025-10-10 00:45:00|791.52|784.7|789.39|782.57|791.66|784.84|788.96|782.14|476
1760057400000|2025-10-10 00:50:00|789.27|782.45|791.91|785.09|792.41|785.59|789.21|782.39|391
1760057700000|2025-10-10 00:55:00|791.86|785.04|791.88|785.06|792.41|785.59|790.74|783.92|372
1760058000000|2025-10-10 01:00:00|791.87|785.05|795.71|788.89|795.76|788.94|791.5|784.68|400
1760058300000|2025-10-10 01:05:00|795.66|788.84|795.17|788.35|798.1|791.28|794.96|788.14|486
1760058600000|2025-10-10 01:10:00|795.16|788.34|797.06|790.24|797.16|790.34|795.06|788.24|361
1760058900000|2025-10-10 01:15:00|796.94|790.12|797.16|790.34|797.31|790.49|795.76|788.94|430
1760059200000|2025-10-10 01:20:00|797.31|790.49|797.01|790.19|797.86|791.04|796.36|789.54|441
1760059500000|2025-10-10 01:25:00|796.96|790.14|798.11|791.29|798.51|791.69|796.86|790.04|387
1760059800000|2025-10-10 01:30:00|797.86|791.04|796.86|790.04|798.56|791.74|796.36|789.54|420
1760060100000|2025-10-10 01:35:00|797.06|790.24|793.84|787.02|797.06|790.24|793.64|786.82|441
1760060400000|2025-10-10 01:40:00|793.88|787.06|792.92|786.1|793.9|787.08|792.56|785.74|417
1760060700000|2025-10-10 01:45:00|792.97|786.15|792.35|785.53|793.22|786.4|792.21|785.39|401
1760061000000|2025-10-10 01:50:00|792.3|785.48|794.06|787.24|794.56|787.74|791.86|785.04|529
1760061300000|2025-10-10 01:55:00|794|787.18|800.1|793.28|804.66|797.84|793.36|786.54|702
1760061600000|2025-10-10 02:00:00|800.11|793.29|796.87|790.05|800.36|793.54|796.74|789.92|433
1760061900000|2025-10-10 02:05:00|796.86|790.04|795.71|788.89|796.86|790.04|794.36|787.54|378
1760062200000|2025-10-10 02:10:00|795.76|788.94|798.36|791.54|798.86|792.04|795.65|788.83|416
1760062500000|2025-10-10 02:15:00|798.41|791.59|802.41|795.59|802.46|795.64|798.36|791.54|362
1760062800000|2025-10-10 02:20:00|802.46|795.64|803.31|796.49|804.51|797.69|801.56|794.74|344
1760063100000|2025-10-10 02:25:00|803.34|796.52|803.86|797.04|804.17|797.35|801.86|795.04|304
1760063400000|2025-10-10 02:30:00|803.76|796.94|800.83|794.01|804.36|797.54|800.76|793.94|403
1760063700000|2025-10-10 02:35:00|800.86|794.04|800.96|794.14|801.51|794.69|799.22|792.4|402
1760064000000|2025-10-10 02:40:00|800.77|793.95|801.51|794.69|802.76|795.94|800.66|793.84|429
1760064300000|2025-10-10 02:45:00|801.56|794.74|801.16|794.34|801.66|794.84|800.36|793.54|352
1760064600000|2025-10-10 02:50:00|801.21|794.39|799.61|792.79|802.56|795.74|798.26|791.44|580
1760064900000|2025-10-10 02:55:00|799.56|792.74|799.26|792.44|800.21|793.39|799.16|792.34|450
1760065200000|2025-10-10 03:00:00|799.31|792.49|797.34|790.52|800.76|793.94|797.16|790.34|416
1760065500000|2025-10-10 03:05:00|797.37|790.55|795.66|788.84|798.26|791.44|795.36|788.54|384
1760065800000|2025-10-10 03:10:00|795.59|788.77|798.71|791.89|798.74|791.92|795.56|788.74|497
1760066100000|2025-10-10 03:15:00|798.78|791.96|800.89|794.07|800.96|794.14|797.36|790.54|446
1760066400000|2025-10-10 03:20:00|800.96|794.14|803.07|796.25|803.36|796.54|800.86|794.04|480
1760066700000|2025-10-10 03:25:00|803.31|796.49|808.31|801.49|808.36|801.54|803.26|796.44|579
1760067000000|2025-10-10 03:30:00|808.33|801.51|851.81|844.99|852.78|845.96|808.33|801.51|1049
1760067300000|2025-10-10 03:35:00|851.82|845|846.52|839.7|855.03|848.21|838.71|831.89|1057
1760067600000|2025-10-10 03:40:00|846.46|839.64|858.76|851.94|861.01|854.19|845.57|838.75|973
1760067900000|2025-10-10 03:45:00|858.8|851.98|858.06|851.24|861.47|854.65|855.45|848.63|881
1760068200000|2025-10-10 03:50:00|858.14|851.32|844.92|838.1|858.25|851.43|844.85|838.03|861
1760068500000|2025-10-10 03:55:00|845.01|838.19|848.9|842.08|851.14|844.32|844.21|837.39|857
1760068800000|2025-10-10 04:00:00|848.81|841.99|846.09|839.27|853.56|846.74|846.09|839.27|812
1760069100000|2025-10-10 04:05:00|846.06|839.24|848.26|841.44|850.05|843.23|844.82|838|804
1760069400000|2025-10-10 04:10:00|848.36|841.54|844.21|837.39|848.36|841.54|841.24|834.42|801
1760069700000|2025-10-10 04:15:00|844.22|837.4|836.47|829.65|845.56|838.74|836.26|829.44|828
1760070000000|2025-10-10 04:20:00|836.48|829.66|837.01|830.19|840.66|833.84|835.56|828.74|817
1760070300000|2025-10-10 04:25:00|837.05|830.23|838.39|831.57|839.01|832.19|837.04|830.22|675
1760070600000|2025-10-10 04:30:00|838.36|831.54|834.51|827.69|840.91|834.09|832.29|825.47|871
1760070900000|2025-10-10 04:35:00|834.61|827.79|831.2|824.38|835.18|828.36|831.14|824.32|719
1760071200000|2025-10-10 04:40:00|831.14|824.32|833.96|827.14|834.9|828.08|830.61|823.79|742
1760071500000|2025-10-10 04:45:00|833.94|827.12|832.4|825.58|834.26|827.44|831.43|824.61|693
1760071800000|2025-10-10 04:50:00|832.41|825.59|832.92|826.1|833.7|826.88|830.46|823.64|604
1760072100000|2025-10-10 04:55:00|832.93|826.11|832.36|825.54|833.69|826.87|830.41|823.59|585
1760072400000|2025-10-10 05:00:00|832.37|825.55|827.71|820.89|832.56|825.74|827.13|820.31|707
1760072700000|2025-10-10 05:05:00|827.56|820.74|826.86|820.04|828.03|821.21|825.06|818.24|735
1760073000000|2025-10-10 05:10:00|826.91|820.09|825.76|818.94|827.65|820.83|825.66|818.84|557
1760073300000|2025-10-10 05:15:00|825.6|818.78|827.26|820.44|829.3|822.48|825.55|818.73|632
1760073600000|2025-10-10 05:20:00|827.29|820.47|829.71|822.89|829.71|822.89|825.62|818.8|714
1760073900000|2025-10-10 05:25:00|829.76|822.94|829.71|822.89|832.43|825.61|828.89|822.07|589
1760074200000|2025-10-10 05:30:00|829.7|822.88|825.22|818.4|829.75|822.93|824.79|817.97|626
1760074500000|2025-10-10 05:35:00|825.21|818.39|823.61|816.79|825.91|819.09|822.66|815.84|580
1760074800000|2025-10-10 05:40:00|823.56|816.74|827.65|820.83|828|821.18|823.21|816.39|524
1760075100000|2025-10-10 05:45:00|827.66|820.84|829.66|822.84|830.46|823.64|826.96|820.14|505
1760075400000|2025-10-10 05:50:00|829.71|822.89|830.31|823.49|831.26|824.44|828.46|821.64|602
1760075700000|2025-10-10 05:55:00|830.36|823.54|827.45|820.63|830.46|823.64|826.96|820.14|550
1760076000000|2025-10-10 06:00:00|827.44|820.62|830.06|823.24|830.33|823.51|826.36|819.54|628
1760076300000|2025-10-10 06:05:00|830.01|823.19|826.68|819.86|830.81|823.99|826.64|819.82|568
1760076600000|2025-10-10 06:10:00|826.67|819.85|826.06|819.24|827.01|820.19|824.75|817.93|587
1760076900000|2025-10-10 06:15:00|826.11|819.29|825.89|819.07|830.14|823.32|825.61|818.79|673
1760077200000|2025-10-10 06:20:00|825.9|819.08|827.96|821.14|828.91|822.09|825.26|818.44|532
1760077500000|2025-10-10 06:25:00|827.91|821.09|825.76|818.94|827.96|821.14|824.88|818.06|503
1760077800000|2025-10-10 06:30:00|825.78|818.96|828.16|821.34|828.48|821.66|825.46|818.64|706
1760078100000|2025-10-10 06:35:00|828.34|821.52|823.11|816.29|828.48|821.66|821.16|814.34|746
1760078400000|2025-10-10 06:40:00|823.15|816.33|821.31|814.49|824.38|817.56|820.6|813.78|649
1760078700000|2025-10-10 06:45:00|821.36|814.54|820.51|813.69|825.51|818.69|820.51|813.69|680
1760079000000|2025-10-10 06:50:00|820.46|813.64|821.07|814.25|821.41|814.59|818.9|812.08|664
1760079300000|2025-10-10 06:55:00|821.04|814.22|819.56|812.74|821.46|814.64|819.23|812.41|520
1760079600000|2025-10-10 07:00:00|819.36|812.54|819.62|812.8|821.41|814.59|818.76|811.94|642
1760079900000|2025-10-10 07:05:00|819.65|812.83|820.06|813.24|820.26|813.44|817.76|810.94|579
1760080200000|2025-10-10 07:10:00|819.96|813.14|821.2|814.38|821.97|815.15|819.86|813.04|648
1760080500000|2025-10-10 07:15:00|821.16|814.34|819.21|812.39|821.26|814.44|817.23|810.41|590
1760080800000|2025-10-10 07:20:00|819.06|812.24|818.21|811.39|820.41|813.59|817.5|810.68|608
1760081100000|2025-10-10 07:25:00|818.19|811.37|821.36|814.54|822.13|815.31|816.96|810.14|579
1760081400000|2025-10-10 07:30:00|821.26|814.44|818.91|812.09|821.61|814.79|817.15|810.33|648
1760081700000|2025-10-10 07:35:00|818.86|812.04|822.1|815.28|822.1|815.28|818.66|811.84|513
1760082000000|2025-10-10 07:40:00|822.26|815.44|822.23|815.41|822.65|815.83|821.56|814.74|430
1760082300000|2025-10-10 07:45:00|822.22|815.4|819.96|813.14|822.47|815.65|819.26|812.44|577
1760082600000|2025-10-10 07:50:00|819.91|813.09|820.66|813.84|821.16|814.34|819.46|812.64|585
1760082900000|2025-10-10 07:55:00|820.56|813.74|819.19|812.37|821.29|814.47|818.26|811.44|507
1760083200000|2025-10-10 08:00:00|819.17|812.35|819.3|812.48|821.11|814.29|818.82|812|608
1760083500000|2025-10-10 08:05:00|819.26|812.44|820.46|813.64|822.59|815.77|818.36|811.54|594
1760083800000|2025-10-10 08:10:00|820.33|813.51|820.29|813.47|822.13|815.31|820.2|813.38|561
1760084100000|2025-10-10 08:15:00|820.32|813.5|823.96|817.14|824.15|817.33|820.29|813.47|671
1760084400000|2025-10-10 08:20:00|823.86|817.04|823.16|816.34|823.96|817.14|821.1|814.28|577
1760084700000|2025-10-10 08:25:00|823.25|816.43|823.86|817.04|824.49|817.67|823.09|816.27|439
1760085000000|2025-10-10 08:30:00|823.82|817|820.88|814.06|824.63|817.81|820.85|814.03|612
1760085300000|2025-10-10 08:35:00|820.93|814.11|818.76|811.94|820.96|814.14|817.57|810.75|613
1760085600000|2025-10-10 08:40:00|818.66|811.84|816.52|809.7|819.01|812.19|815.66|808.84|656
1760085900000|2025-10-10 08:45:00|816.36|809.54|817.86|811.04|818.26|811.44|816.36|809.54|619
1760086200000|2025-10-10 08:50:00|817.96|811.14|820.92|814.1|821.16|814.34|817.96|811.14|387
1760086500000|2025-10-10 08:55:00|820.87|814.05|825.01|818.19|825.56|818.74|820.66|813.84|536
1760086800000|2025-10-10 09:00:00|825|818.18|819.96|813.14|825.41|818.59|819.4|812.58|740
1760087100000|2025-10-10 09:05:00|819.93|813.11|818.71|811.89|820.46|813.64|817.29|810.47|634
1760087400000|2025-10-10 09:10:00|818.68|811.86|819.04|812.22|819.76|812.94|817.76|810.94|555
1760087700000|2025-10-10 09:15:00|819.06|812.24|817.1|810.28|819.8|812.98|816.66|809.84|521
1760088000000|2025-10-10 09:20:00|817.11|810.29|818.43|811.61|818.51|811.69|816.86|810.04|588
1760088300000|2025-10-10 09:25:00|818.42|811.6|821.88|815.06|822.91|816.09|818.42|811.6|390
1760088600000|2025-10-10 09:30:00|821.83|815.01|822.33|815.51|823.31|816.49|821.06|814.24|527
1760088900000|2025-10-10 09:35:00|822.3|815.48|818.56|811.74|822.41|815.59|818.36|811.54|538
1760089200000|2025-10-10 09:40:00|818.46|811.64|817.41|810.59|818.96|812.14|816.03|809.21|600
1760089500000|2025-10-10 09:45:00|817.58|810.76|819.96|813.14|824.67|817.85|817.26|810.44|593
1760089800000|2025-10-10 09:50:00|819.99|813.17|819.46|812.64|820.06|813.24|817.96|811.14|396
1760090100000|2025-10-10 09:55:00|819.41|812.59|818.26|811.44|820.06|813.24|817.7|810.88|217
1760090400000|2025-10-10 10:00:00|818.16|811.34|819.76|812.94|820.86|814.04|817.76|810.94|359
1760090700000|2025-10-10 10:05:00|819.66|812.84|820.76|813.94|822.06|815.24|819.66|812.84|298
1760091000000|2025-10-10 10:10:00|820.71|813.89|821.21|814.39|821.21|814.39|819.76|812.94|302
1760091300000|2025-10-10 10:15:00|821.2|814.38|824.16|817.34|824.18|817.36|820.96|814.14|313
1760091600000|2025-10-10 10:20:00|824.06|817.24|823.26|816.44|824.86|818.04|822.26|815.44|270
1760091900000|2025-10-10 10:25:00|823.29|816.47|820.98|814.16|823.36|816.54|820.97|814.15|226
1760092200000|2025-10-10 10:30:00|820.93|814.11|820.16|813.34|821.96|815.14|820.03|813.21|280
1760092500000|2025-10-10 10:35:00|820.26|813.44|820.36|813.54|821.44|814.62|818.36|811.54|253
1760092800000|2025-10-10 10:40:00|820.34|813.52|820.46|813.64|820.46|813.64|818.86|812.04|234
1760093100000|2025-10-10 10:45:00|820.56|813.74|822.86|816.04|822.88|816.06|820.36|813.54|325
1760093400000|2025-10-10 10:50:00|822.9|816.08|821.25|814.43|823.51|816.69|820.82|814|345
1760093700000|2025-10-10 10:55:00|821.33|814.51|820.86|814.04|822.29|815.47|820.46|813.64|338
1760094000000|2025-10-10 11:00:00|820.99|814.17|821.36|814.54|821.96|815.14|820.76|813.94|266
1760094300000|2025-10-10 11:05:00|821.41|814.59|819.06|812.24|822.01|815.19|818.46|811.64|419
1760094600000|2025-10-10 11:10:00|819.03|812.21|818.16|811.34|819.31|812.49|817.56|810.74|499
1760094900000|2025-10-10 11:15:00|818.06|811.24|817.48|810.66|818.81|811.99|817.25|810.43|442
1760095200000|2025-10-10 11:20:00|817.51|810.69|816.46|809.64|817.61|810.79|815.66|808.84|495
1760095500000|2025-10-10 11:25:00|816.51|809.69|816.66|809.84|816.96|810.14|815.96|809.14|475
1760095800000|2025-10-10 11:30:00|816.69|809.87|817.33|810.51|817.81|810.99|816.64|809.82|498
1760096100000|2025-10-10 11:35:00|817.34|810.52|817.95|811.13|819.14|812.32|817.34|810.52|392
1760096400000|2025-10-10 11:40:00|817.9|811.08|817.44|810.62|818.38|811.56|816.54|809.72|398
1760096700000|2025-10-10 11:45:00|817.36|810.54|816.86|810.04|817.41|810.59|816.36|809.54|472
1760097000000|2025-10-10 11:50:00|816.94|810.12|818.16|811.34|818.61|811.79|816.75|809.93|406
1760097300000|2025-10-10 11:55:00|818.11|811.29|817.76|810.94|818.61|811.79|817.66|810.84|437
1760097600000|2025-10-10 12:00:00|817.77|810.95|819.36|812.54|819.53|812.71|817.46|810.64|459
1760097900000|2025-10-10 12:05:00|819.39|812.57|819.15|812.33|820.61|813.79|818.16|811.34|461
1760098200000|2025-10-10 12:10:00|819.14|812.32|817.61|810.79|819.2|812.38|817.16|810.34|495
1760098500000|2025-10-10 12:15:00|817.64|810.82|818.3|811.48|818.36|811.54|816.54|809.72|490
1760098800000|2025-10-10 12:20:00|818.32|811.5|818.06|811.24|818.55|811.73|817.16|810.34|482
1760099100000|2025-10-10 12:25:00|818.11|811.29|817.07|810.25|818.48|811.66|816.87|810.05|417
1760099400000|2025-10-10 12:30:00|817.09|810.27|818.75|811.93|819.07|812.25|816.71|809.89|506
1760099700000|2025-10-10 12:35:00|818.79|811.97|817.01|810.19|819.47|812.65|816.46|809.64|420
1760100000000|2025-10-10 12:40:00|816.86|810.04|816.39|809.57|817.63|810.81|816.31|809.49|563
1760100300000|2025-10-10 12:45:00|816.38|809.56|816.76|809.94|816.91|810.09|815.86|809.04|382
1760100600000|2025-10-10 12:50:00|816.75|809.93|817.97|811.15|818.19|811.37|816.68|809.86|333
1760100900000|2025-10-10 12:55:00|817.99|811.17|818.69|811.87|818.8|811.98|817.97|811.15|357
1760101200000|2025-10-10 13:00:00|818.71|811.89|821.93|815.11|822.75|815.93|818.71|811.89|492
1760101500000|2025-10-10 13:05:00|821.92|815.1|820.82|814|821.96|815.14|819.91|813.09|449
1760101800000|2025-10-10 13:10:00|820.76|813.94|820.31|813.49|820.96|814.14|819.76|812.94|407
1760102100000|2025-10-10 13:15:00|820.32|813.5|823.26|816.44|823.36|816.54|819.88|813.06|394
1760102400000|2025-10-10 13:20:00|823.27|816.45|824.01|817.19|824.01|817.19|822.36|815.54|346
1760102700000|2025-10-10 13:25:00|824.03|817.21|831.09|824.27|833.78|826.96|824.01|817.19|561
1760103000000|2025-10-10 13:30:00|831.14|824.32|827.68|820.86|831.51|824.69|826.04|819.22|594
1760103300000|2025-10-10 13:35:00|827.71|820.89|829.56|822.74|830.81|823.99|825.44|818.62|575
1760103600000|2025-10-10 13:40:00|829.61|822.79|827.52|820.7|830.05|823.23|827.06|820.24|516
1760103900000|2025-10-10 13:45:00|827.46|820.64|825.51|818.69|828.36|821.54|824.81|817.99|502
1760104200000|2025-10-10 13:50:00|825.56|818.74|823.06|816.24|825.79|818.97|822.81|815.99|511
1760104500000|2025-10-10 13:55:00|823.03|816.21|824.93|818.11|825.06|818.24|822.76|815.94|465
1760104800000|2025-10-10 14:00:00|824.96|818.14|826.66|819.84|827.91|821.09|822.98|816.16|574
1760105100000|2025-10-10 14:05:00|826.67|819.85|826.09|819.27|827.18|820.36|824.5|817.68|636
1760105400000|2025-10-10 14:10:00|826.06|819.24|821.75|814.93|826.06|819.24|821.2|814.38|636
1760105700000|2025-10-10 14:15:00|821.76|814.94|818.47|811.65|822.84|816.02|817.46|810.64|741
1760106000000|2025-10-10 14:20:00|818.48|811.66|817.02|810.2|819.06|812.24|816.25|809.43|658
1760106300000|2025-10-10 14:25:00|817.01|810.19|815.97|809.15|818.16|811.34|815.47|808.65|576
1760106600000|2025-10-10 14:30:00|815.86|809.04|817.8|810.98|817.91|811.09|814.81|807.99|626
1760106900000|2025-10-10 14:35:00|817.76|810.94|815.68|808.86|818.01|811.19|815.26|808.44|560
1760107200000|2025-10-10 14:40:00|815.77|808.95|816.72|809.9|816.84|810.02|814.66|807.84|620
1760107500000|2025-10-10 14:45:00|816.69|809.87|817.16|810.34|817.16|810.34|814.56|807.74|605
1760107800000|2025-10-10 14:50:00|817.11|810.29|815.96|809.14|818.33|811.51|815.76|808.94|647
1760108100000|2025-10-10 14:55:00|816.01|809.19|807.81|800.99|816.98|810.16|805.73|798.91|819
1760108400000|2025-10-10 15:00:00|807.84|801.02|804.47|797.65|808.78|801.96|801.38|794.56|1085
1760108700000|2025-10-10 15:05:00|804.42|797.6|804.71|797.89|808.03|801.21|802.44|795.62|1016
1760109000000|2025-10-10 15:10:00|804.74|797.92|805.86|799.04|809.31|802.49|804.49|797.67|827
1760109300000|2025-10-10 15:15:00|805.81|798.99|800.87|794.05|807.01|800.19|799.93|793.11|907
1760109600000|2025-10-10 15:20:00|800.85|794.03|793.26|786.44|801.61|794.79|791.54|784.72|1041
1760109900000|2025-10-10 15:25:00|793.2|786.38|787.96|781.14|794.91|788.09|787.61|780.79|1006
1760110200000|2025-10-10 15:30:00|787.89|781.07|774.62|767.8|788.01|781.19|770.83|764.01|1122
1760110500000|2025-10-10 15:35:00|775.06|768.24|780.16|773.34|782.33|775.51|774.6|767.78|1052
1760110800000|2025-10-10 15:40:00|780.11|773.29|787.95|781.13|788.21|781.39|776.47|769.65|940
1760111100000|2025-10-10 15:45:00|787.88|781.06|783.36|776.54|787.99|781.17|782.16|775.34|928
1760111400000|2025-10-10 15:50:00|783.26|776.44|780.55|773.73|783.99|777.17|779.7|772.88|911
1760111700000|2025-10-10 15:55:00|780.53|773.71|778.96|772.14|781.15|774.33|777.73|770.91|877
1760112000000|2025-10-10 16:00:00|778.92|772.1|778.66|771.84|779.01|772.19|776.26|769.44|918
1760112300000|2025-10-10 16:05:00|778.61|771.79|783.83|777.01|784.96|778.14|778.56|771.74|810
1760112600000|2025-10-10 16:10:00|783.84|777.02|782.21|775.39|784.26|777.44|781.23|774.41|819
1760112900000|2025-10-10 16:15:00|782.2|775.38|779.94|773.12|782.23|775.41|778.06|771.24|857
1760113200000|2025-10-10 16:20:00|779.95|773.13|785.96|779.14|786.36|779.54|779.16|772.34|762
1760113500000|2025-10-10 16:25:00|785.94|779.12|784.65|777.83|787.21|780.39|784.47|777.65|634
1760113800000|2025-10-10 16:30:00|784.73|777.91|786.11|779.29|788.05|781.23|783.36|776.54|803
1760114100000|2025-10-10 16:35:00|786.12|779.3|788.75|781.93|788.75|781.93|784.97|778.15|662
1760114400000|2025-10-10 16:40:00|788.72|781.9|782.8|775.98|788.88|782.06|782.26|775.44|678
1760114700000|2025-10-10 16:45:00|782.82|776|779.72|772.9|783.31|776.49|779.66|772.84|776
1760115000000|2025-10-10 16:50:00|779.66|772.84|780.73|773.91|782.26|775.44|779.49|772.67|716
1760115300000|2025-10-10 16:55:00|780.66|773.84|780.95|774.13|781.73|774.91|779.72|772.9|795
1760115600000|2025-10-10 17:00:00|780.92|774.1|778.05|771.23|781.61|774.79|777.73|770.91|727
1760115900000|2025-10-10 17:05:00|778.03|771.21|778.06|771.24|779.26|772.44|777.22|770.4|750
1760116200000|2025-10-10 17:10:00|778.11|771.29|776.61|769.79|779.91|773.09|775.87|769.05|768
1760116500000|2025-10-10 17:15:00|776.59|769.77|778.09|771.27|778.91|772.09|776.59|769.77|734
1760116800000|2025-10-10 17:20:00|778.01|771.19|777.92|771.1|780.37|773.55|776.06|769.24|674
1760117100000|2025-10-10 17:25:00|777.93|771.11|775.86|769.04|778.56|771.74|773.94|767.12|671
1760117400000|2025-10-10 17:30:00|775.85|769.03|775.43|768.61|776.86|770.04|774.61|767.79|703
1760117700000|2025-10-10 17:35:00|775.41|768.59|771.4|764.58|775.45|768.63|770.89|764.07|773
1760118000000|2025-10-10 17:40:00|771.47|764.65|770.74|763.92|771.49|764.67|769.69|762.87|605
1760118300000|2025-10-10 17:45:00|770.71|763.89|769.41|762.59|770.97|764.15|766.85|760.03|759
1760118600000|2025-10-10 17:50:00|769.43|762.61|768.13|761.31|769.66|762.84|767.86|761.04|718
1760118900000|2025-10-10 17:55:00|768.09|761.27|767.76|760.94|769.92|763.1|767.36|760.54|599
1760119200000|2025-10-10 18:00:00|767.74|760.92|767.57|760.75|768.06|761.24|766.2|759.38|757
1760119500000|2025-10-10 18:05:00|767.58|760.76|766.88|760.06|769.52|762.7|765.81|758.99|626
1760119800000|2025-10-10 18:10:00|766.93|760.11|767.42|760.6|767.56|760.74|765.86|759.04|530
1760120100000|2025-10-10 18:15:00|767.43|760.61|767.48|760.66|769.13|762.31|766.58|759.76|555
1760120400000|2025-10-10 18:20:00|767.56|760.74|772.01|765.19|772.07|765.25|767.54|760.72|427
1760120700000|2025-10-10 18:25:00|772.06|765.24|769.56|762.74|772.8|765.98|769.36|762.54|312
1760121000000|2025-10-10 18:30:00|769.51|762.69|770.36|763.54|771.86|765.04|769.06|762.24|440
1760121300000|2025-10-10 18:35:00|770.34|763.52|766.34|759.52|770.51|763.69|766.05|759.23|321
1760121600000|2025-10-10 18:40:00|766.4|759.58|766.83|760.01|768|761.18|765.63|758.81|552
1760121900000|2025-10-10 18:45:00|766.84|760.02|765.47|758.65|768.32|761.5|763.16|756.34|522
1760122200000|2025-10-10 18:50:00|765.42|758.6|766.26|759.44|766.36|759.54|764.81|757.99|566
1760122500000|2025-10-10 18:55:00|766.17|759.35|763.43|756.61|766.31|759.49|763.41|756.59|352
1760122800000|2025-10-10 19:00:00|763.51|756.69|764.76|757.94|765.46|758.64|763.51|756.69|460
1760123100000|2025-10-10 19:05:00|764.81|757.99|759.99|753.17|764.81|757.99|759.71|752.89|737
1760123400000|2025-10-10 19:10:00|759.62|752.8|758.56|751.74|760.83|754.01|758.11|751.29|855
1760123700000|2025-10-10 19:15:00|758.61|751.79|755.9|749.08|759.31|752.49|754.81|747.99|772
1760124000000|2025-10-10 19:20:00|755.87|749.05|754.08|747.26|757.72|750.9|751.76|744.94|918
1760124300000|2025-10-10 19:25:00|754.09|747.27|740.01|733.19|757.86|751.04|740.01|733.19|862
1760124600000|2025-10-10 19:30:00|740.15|733.33|742.4|735.58|747.86|741.04|739.01|732.19|1003
1760124900000|2025-10-10 19:35:00|742.36|735.54|743.32|736.5|746.46|739.64|740.58|733.76|884
1760125200000|2025-10-10 19:40:00|743.22|736.4|746.57|739.75|747.46|740.64|742.66|735.84|881
1760125500000|2025-10-10 19:45:00|746.61|739.79|749.91|743.09|751.23|744.41|746.06|739.24|827
1760125800000|2025-10-10 19:50:00|749.86|743.04|745.32|738.5|750.06|743.24|744.5|737.68|837
1760126100000|2025-10-10 19:55:00|745.31|738.49|744.86|738.04|746.34|739.52|743.85|737.03|834
1760126400000|2025-10-10 20:00:00|744.84|738.02|747.88|741.06|747.91|741.09|742.66|735.84|687
1760126700000|2025-10-10 20:05:00|747.89|741.07|745.18|738.36|747.89|741.07|744.95|738.13|694
1760127000000|2025-10-10 20:10:00|745.17|738.35|747.32|740.5|748.24|741.42|744.68|737.86|545
1760127300000|2025-10-10 20:15:00|747.26|740.44|742.97|736.15|747.33|740.51|742.55|735.73|618
1760127600000|2025-10-10 20:20:00|742.99|736.17|746.77|739.95|747.33|740.51|742.49|735.67|568
1760127900000|2025-10-10 20:25:00|746.68|739.86|749.55|742.73|749.81|742.99|745.77|738.95|507
1760128200000|2025-10-10 20:30:00|749.53|742.71|746.96|740.14|749.67|742.85|745.93|739.11|603
1760128500000|2025-10-10 20:35:00|747.01|740.19|746.13|739.31|747.55|740.73|745.75|738.93|533
1760128800000|2025-10-10 20:40:00|746.16|739.34|748.51|741.69|749.42|742.6|746.16|739.34|534
1760129100000|2025-10-10 20:45:00|748.53|741.71|748.24|741.42|748.93|742.11|746.76|739.94|566
1760129400000|2025-10-10 20:50:00|748.28|741.46|726.37|719.55|748.28|741.46|719.5|712.68|1148
1760129700000|2025-10-10 20:55:00|726.5|719.68|710.59|703.77|728.47|721.65|706.91|700.09|941
1760166000000|2025-10-11 07:00:00|588.36|581.54|587.62|580.8|589.38|582.56|586.22|579.4|883
1760166300000|2025-10-11 07:05:00|587.6|580.78|588.36|581.54|589.82|583|586.31|579.49|803
1760166600000|2025-10-11 07:10:00|588.32|581.5|591.43|584.61|593.16|586.34|587.56|580.74|823
1760166900000|2025-10-11 07:15:00|591.49|584.67|589.55|582.73|594.08|587.26|589.13|582.31|959
1760167200000|2025-10-11 07:20:00|589.59|582.77|593.05|586.23|594.23|587.41|587.82|581|991
1760167500000|2025-10-11 07:25:00|593.14|586.32|590.38|583.56|594.47|587.65|590.38|583.56|918
1760167800000|2025-10-11 07:30:00|590.43|583.61|593.54|586.72|594.11|587.29|590.36|583.54|944
1760168100000|2025-10-11 07:35:00|593.49|586.67|589.4|582.58|593.75|586.93|588.92|582.1|957
1760168400000|2025-10-11 07:40:00|589.34|582.52|591.08|584.26|591.35|584.53|588.68|581.86|968
1760168700000|2025-10-11 07:45:00|591.09|584.27|588.99|582.17|593.16|586.34|588.54|581.72|942
1760169000000|2025-10-11 07:50:00|588.79|581.97|592.66|585.84|593.34|586.52|588.37|581.55|979
1760169300000|2025-10-11 07:55:00|592.64|585.82|592.15|585.33|593.58|586.76|589.88|583.06|869
1760169600000|2025-10-11 08:00:00|592.16|585.34|590.79|583.97|593|586.18|589.43|582.61|958
1760169900000|2025-10-11 08:05:00|590.83|584.01|591.83|585.01|592.7|585.88|590.21|583.39|963
1760170200000|2025-10-11 08:10:00|591.82|585|592.37|585.55|592.64|585.82|590.19|583.37|903
1760170500000|2025-10-11 08:15:00|592.52|585.7|599.56|592.74|599.74|592.92|592.14|585.32|913
1760170800000|2025-10-11 08:20:00|599.59|592.77|601.54|594.72|603.39|596.57|599.2|592.38|933
1760171100000|2025-10-11 08:25:00|601.59|594.77|601.56|594.74|604.74|597.92|600.44|593.62|867
1760171400000|2025-10-11 08:30:00|601.67|594.85|601.04|594.22|602.36|595.54|599.58|592.76|848
1760171700000|2025-10-11 08:35:00|601.28|594.46|602.44|595.62|603.94|597.12|600.55|593.73|802
1760172000000|2025-10-11 08:40:00|602.46|595.64|605.03|598.21|605.73|598.91|602.31|595.49|863
1760172300000|2025-10-11 08:45:00|605.05|598.23|606.86|600.04|607.79|600.97|604.97|598.15|836
1760172600000|2025-10-11 08:50:00|606.91|600.09|607.32|600.5|607.97|601.15|605.56|598.74|755
1760172900000|2025-10-11 08:55:00|607.27|600.45|608.71|601.89|609.45|602.63|607.27|600.45|628
1760173200000|2025-10-11 09:00:00|608.73|601.91|612.57|605.75|613.01|606.19|608.53|601.71|842
1760173500000|2025-10-11 09:05:00|612.59|605.77|615.41|608.59|616.05|609.23|611.33|604.51|899
1760173800000|2025-10-11 09:10:00|615.37|608.55|609.89|603.07|615.66|608.84|609.51|602.69|766
1760174100000|2025-10-11 09:15:00|609.91|603.09|607.76|600.94|610.48|603.66|606.67|599.85|698
1760174400000|2025-10-11 09:20:00|607.78|600.96|608.66|601.84|609.14|602.32|606.12|599.3|797
1760174700000|2025-10-11 09:25:00|608.71|601.89|609.61|602.79|610.38|603.56|607.72|600.9|809
1760175000000|2025-10-11 09:30:00|609.56|602.74|607.32|600.5|610.34|603.52|605.99|599.17|843
1760175300000|2025-10-11 09:35:00|607.37|600.55|606.4|599.58|607.94|601.12|604.75|597.93|813
1760175600000|2025-10-11 09:40:00|606.43|599.61|605.59|598.77|607.43|600.61|605.38|598.56|733
1760175900000|2025-10-11 09:45:00|605.55|598.73|604.14|597.32|605.84|599.02|603.57|596.75|740
1760176200000|2025-10-11 09:50:00|604.22|597.4|602.08|595.26|604.44|597.62|601.99|595.17|792
1760176500000|2025-10-11 09:55:00|602.04|595.22|602.45|595.63|604.48|597.66|601.32|594.5|700
1760176800000|2025-10-11 10:00:00|602.47|595.65|604.26|597.44|604.93|598.11|602.31|595.49|858
1760177100000|2025-10-11 10:05:00|604.29|597.47|604.59|597.77|606.36|599.54|603.53|596.71|843
1760177400000|2025-10-11 10:10:00|604.58|597.76|606.81|599.99|607.45|600.63|604.56|597.74|584
1760177700000|2025-10-11 10:15:00|606.76|599.94|606.05|599.23|606.98|600.16|605.45|598.63|232
1760178000000|2025-10-11 10:20:00|606.16|599.34|608.83|602.01|610.06|603.24|606.14|599.32|499
1760178300000|2025-10-11 10:25:00|609.66|602.84|609.99|603.17|610.62|603.8|608.94|602.12|207
1760178600000|2025-10-11 10:30:00|611.24|604.42|606.81|599.99|611.8|604.98|606.81|599.99|795
1760178900000|2025-10-11 10:35:00|606.83|600.01|605.92|599.1|607.28|600.46|605.92|599.1|92
1760179200000|2025-10-11 10:40:00|605.32|598.5|604.11|597.29|605.34|598.52|603.17|596.35|616
1760179500000|2025-10-11 10:45:00|604.13|597.31|604.98|598.16|605.47|598.65|603.38|596.56|663
1760179800000|2025-10-11 10:50:00|605|598.18|605.82|599|606.62|599.8|604.91|598.09|658
1760180100000|2025-10-11 10:55:00|605.85|599.03|605.8|598.98|606.22|599.4|604.54|597.72|461
1760180400000|2025-10-11 11:00:00|605.78|598.96|606.23|599.41|606.31|599.49|605.47|598.65|179
1760180700000|2025-10-11 11:05:00|604.5|597.68|605.2|598.38|606.63|599.81|604.5|597.68|547
1760181000000|2025-10-11 11:10:00|605.17|598.35|602.79|595.97|605.9|599.08|601.26|594.44|562
1760181300000|2025-10-11 11:15:00|602.77|595.95|599.64|592.82|602.77|595.95|597.38|590.56|680
1760181600000|2025-10-11 11:20:00|599.55|592.73|603.58|596.76|604.76|597.94|598.45|591.63|638
1760181900000|2025-10-11 11:25:00|603.57|596.75|604.37|597.55|605.48|598.66|603.35|596.53|482
1760182200000|2025-10-11 11:30:00|604.28|597.46|602.64|595.82|604.44|597.62|601.79|594.97|582
1760182500000|2025-10-11 11:35:00|602.77|595.95|603.38|596.56|604.44|597.62|602.77|595.95|560
1760182800000|2025-10-11 11:40:00|603.49|596.67|604.61|597.79|605.06|598.24|603.46|596.64|461
1760183100000|2025-10-11 11:45:00|604.62|597.8|605.24|598.42|605.8|598.98|604.43|597.61|451
1760183400000|2025-10-11 11:50:00|605.18|598.36|606.85|600.03|606.85|600.03|604.85|598.03|308
1760183700000|2025-10-11 11:55:00|606.86|600.04|607.34|600.52|607.79|600.97|606.31|599.49|335
1760184000000|2025-10-11 12:00:00|607.3|600.48|605.4|598.58|608.19|601.37|604.96|598.14|607
1760184300000|2025-10-11 12:05:00|605.41|598.59|605.36|598.54|606.91|600.09|603.95|597.13|649
1760184600000|2025-10-11 12:10:00|605.35|598.53|606.57|599.75|607.03|600.21|604.44|597.62|463
1760184900000|2025-10-11 12:15:00|607.02|600.2|607.63|600.81|609.09|602.27|606.53|599.71|520
1760185200000|2025-10-11 12:20:00|607.5|600.68|607.6|600.78|608.94|602.12|605.45|598.63|577
1760185500000|2025-10-11 12:25:00|607.5|600.68|608.27|601.45|608.39|601.57|607.21|600.39|98
1760185800000|2025-10-11 12:30:00|608.72|601.9|605.02|598.2|608.76|601.94|604.05|597.23|528
1760186100000|2025-10-11 12:35:00|605.01|598.19|603.84|597.02|605.15|598.33|601.75|594.93|596
1760186400000|2025-10-11 12:40:00|603.86|597.04|605.21|598.39|605.65|598.83|603.18|596.36|561
1760186700000|2025-10-11 12:45:00|605.22|598.4|601.65|594.83|605.47|598.65|600.96|594.14|637
1760187000000|2025-10-11 12:50:00|601.63|594.81|600.18|593.36|601.72|594.9|598.46|591.64|609
1760187300000|2025-10-11 12:55:00|600.21|593.39|602.59|595.77|603.33|596.51|600.02|593.2|538
1760187600000|2025-10-11 13:00:00|602.61|595.79|602.5|595.68|603.99|597.17|601.21|594.39|690
1760187900000|2025-10-11 13:05:00|602.44|595.62|602.35|595.53|603.94|597.12|600.28|593.46|708
1760188200000|2025-10-11 13:10:00|602.37|595.55|605.18|598.36|605.49|598.67|601.98|595.16|654
1760188500000|2025-10-11 13:15:00|605.3|598.48|603.93|597.11|605.76|598.94|602.69|595.87|573
1760188800000|2025-10-11 13:20:00|603.91|597.09|603.13|596.31|604.58|597.76|601.62|594.8|731
1760189100000|2025-10-11 13:25:00|603.15|596.33|603.63|596.81|606.17|599.35|602.42|595.6|662
1760189400000|2025-10-11 13:30:00|603.72|596.9|598.39|591.57|603.94|597.12|595.51|588.69|985
1760189700000|2025-10-11 13:35:00|598.36|591.54|597.44|590.62|598.96|592.14|595.92|589.1|828
1760190000000|2025-10-11 13:40:00|597.48|590.66|598.41|591.59|599.52|592.7|597.08|590.26|779
1760190300000|2025-10-11 13:45:00|598.44|591.62|603.11|596.29|603.75|596.93|598.19|591.37|857
1760190600000|2025-10-11 13:50:00|603.12|596.3|604.07|597.25|605.73|598.91|602.97|596.15|687
1760190900000|2025-10-11 13:55:00|603.95|597.13|605.69|598.87|607.05|600.23|603.72|596.9|653
1760191200000|2025-10-11 14:00:00|605.7|598.88|607.06|600.24|607.7|600.88|604.3|597.48|613
1760191500000|2025-10-11 14:05:00|607.02|600.2|606.49|599.67|608.08|601.26|605.15|598.33|542
1760191800000|2025-10-11 14:10:00|606.46|599.64|605.28|598.46|606.55|599.73|604.81|597.99|446
1760192100000|2025-10-11 14:15:00|605.25|598.43|603.88|597.06|605.7|598.88|601.33|594.51|574
1760192400000|2025-10-11 14:20:00|603.93|597.11|601.14|594.32|604.61|597.79|600.31|593.49|605
1760192700000|2025-10-11 14:25:00|601.11|594.29|601.14|594.32|601.73|594.91|600.31|593.49|613
1760193000000|2025-10-11 14:30:00|601.16|594.34|602.74|595.92|603.13|596.31|600.74|593.92|618
1760193300000|2025-10-11 14:35:00|602.73|595.91|604.84|598.02|605.32|598.5|602.67|595.85|497
1760193600000|2025-10-11 14:40:00|604.81|597.99|603.13|596.31|605.55|598.73|602.48|595.66|462
1760193900000|2025-10-11 14:45:00|603.14|596.32|605.28|598.46|605.68|598.86|603.13|596.31|502
1760194200000|2025-10-11 14:50:00|605.26|598.44|603.87|597.05|605.69|598.87|603.48|596.66|475
1760194500000|2025-10-11 14:55:00|603.97|597.15|606.82|600|607.08|600.26|603.97|597.15|445
1760194800000|2025-10-11 15:00:00|606.73|599.91|610.72|603.9|610.98|604.16|606.67|599.85|639
1760195100000|2025-10-11 15:05:00|610.71|603.89|610.86|604.04|612.73|605.91|609.85|603.03|561
1760195400000|2025-10-11 15:10:00|610.85|604.03|613.93|607.11|614.88|608.06|610.39|603.57|654
1760195700000|2025-10-11 15:15:00|613.9|607.08|611.3|604.48|614.7|607.88|609.57|602.75|660
1760196000000|2025-10-11 15:20:00|611.31|604.49|613.22|606.4|613.31|606.49|611.27|604.45|552
1760196300000|2025-10-11 15:25:00|613.26|606.44|613.53|606.71|615.58|608.76|612.71|605.89|604
1760196600000|2025-10-11 15:30:00|613.52|606.7|610.7|603.88|613.82|607|610.6|603.78|560
1760196900000|2025-10-11 15:35:00|610.67|603.85|610.07|603.25|610.76|603.94|608.04|601.22|656
1760197200000|2025-10-11 15:40:00|610.09|603.27|608.71|601.89|611.86|605.04|608.6|601.78|601
1760197500000|2025-10-11 15:45:00|608.69|601.87|612.18|605.36|612.31|605.49|608.69|601.87|599
1760197800000|2025-10-11 15:50:00|612.17|605.35|612.12|605.3|612.71|605.89|609.39|602.57|683
1760198100000|2025-10-11 15:55:00|612.13|605.31|612.08|605.26|612.67|605.85|611.12|604.3|552
1760198400000|2025-10-11 16:00:00|612.06|605.24|613.31|606.49|613.94|607.12|611.53|604.71|783
1760198700000|2025-10-11 16:05:00|613.3|606.48|612.77|605.95|613.3|606.48|609.69|602.87|676
1760199000000|2025-10-11 16:10:00|612.71|605.89|615.49|608.67|615.64|608.82|612.24|605.42|543
1760199300000|2025-10-11 16:15:00|615.43|608.61|613.99|607.17|616.39|609.57|613.85|607.03|552
1760199600000|2025-10-11 16:20:00|614.01|607.19|612.62|605.8|614.25|607.43|611.72|604.9|617
1760199900000|2025-10-11 16:25:00|612.61|605.79|613.15|606.33|614.02|607.2|612.17|605.35|522
1760200200000|2025-10-11 16:30:00|613.22|606.4|611.4|604.58|614.54|607.72|611.33|604.51|660
1760200500000|2025-10-11 16:35:00|611.45|604.63|607.51|600.69|611.46|604.64|605.72|598.9|774
1760200800000|2025-10-11 16:40:00|607.52|600.7|606.86|600.04|609.02|602.2|606.86|600.04|616
1760201100000|2025-10-11 16:45:00|606.82|600|607.79|600.97|608.7|601.88|605.62|598.8|615
1760201400000|2025-10-11 16:50:00|607.84|601.02|608.46|601.64|608.61|601.79|607.23|600.41|552
1760201700000|2025-10-11 16:55:00|608.51|601.69|607.74|600.92|609.67|602.85|607.45|600.63|524
1760202000000|2025-10-11 17:00:00|607.77|600.95|607.99|601.17|610.24|603.42|607.57|600.75|751
1760202300000|2025-10-11 17:05:00|608.12|601.3|610.29|603.47|610.87|604.05|607.97|601.15|684
1760202600000|2025-10-11 17:10:00|610.23|603.41|610.86|604.04|611.08|604.26|609.33|602.51|539
1760202900000|2025-10-11 17:15:00|610.83|604.01|609.04|602.22|611.57|604.75|608.34|601.52|651
1760203200000|2025-10-11 17:20:00|609.1|602.28|610.42|603.6|611.5|604.68|608.46|601.64|605
1760203500000|2025-10-11 17:25:00|610.41|603.59|612.97|606.15|614.89|608.07|610.41|603.59|520
1760203800000|2025-10-11 17:30:00|612.92|606.1|613.41|606.59|614.41|607.59|611.54|604.72|566
1760204100000|2025-10-11 17:35:00|613.24|606.42|610.76|603.94|614|607.18|609.87|603.05|557
1760204400000|2025-10-11 17:40:00|610.8|603.98|612.13|605.31|612.16|605.34|609.72|602.9|483
1760204700000|2025-10-11 17:45:00|612.2|605.38|611.32|604.5|612.5|605.68|609.88|603.06|521
1760205000000|2025-10-11 17:50:00|611.33|604.51|613.04|606.22|613.09|606.27|610.72|603.9|461
1760205300000|2025-10-11 17:55:00|613.06|606.24|614.68|607.86|614.74|607.92|612.31|605.49|467
1760205600000|2025-10-11 18:00:00|614.71|607.89|613.26|606.44|615.27|608.45|613.18|606.36|536
1760205900000|2025-10-11 18:05:00|613.15|606.33|613.6|606.78|613.91|607.09|612.12|605.3|548
1760206200000|2025-10-11 18:10:00|613.55|606.73|609.91|603.09|614.16|607.34|609.91|603.09|420
1760206500000|2025-10-11 18:15:00|609.85|603.03|610.6|603.78|611.08|604.26|608.79|601.97|482
1760206800000|2025-10-11 18:20:00|610.58|603.76|610.37|603.55|611.46|604.64|609.77|602.95|447
1760207100000|2025-10-11 18:25:00|610.4|603.58|610.77|603.95|612.36|605.54|610.11|603.29|420
1760207400000|2025-10-11 18:30:00|610.8|603.98|609.38|602.56|611.24|604.42|609.11|602.29|525
1760207700000|2025-10-11 18:35:00|609.41|602.59|610.94|604.12|611.07|604.25|608.9|602.08|559
1760208000000|2025-10-11 18:40:00|610.95|604.13|610.76|603.94|612.39|605.57|610.14|603.32|437
1760208300000|2025-10-11 18:45:00|610.77|603.95|609.68|602.86|610.85|604.03|608.78|601.96|441
1760208600000|2025-10-11 18:50:00|609.72|602.9|608.19|601.37|609.87|603.05|608.12|601.3|381
1760208900000|2025-10-11 18:55:00|608.16|601.34|607.36|600.54|608.33|601.51|607.07|600.25|221
1760209200000|2025-10-11 19:00:00|607.45|600.63|603.33|596.51|607.45|600.63|602.62|595.8|494
1760209500000|2025-10-11 19:05:00|603.32|596.5|603.39|596.57|605.33|598.51|603.11|596.29|538
1760209800000|2025-10-11 19:10:00|603.42|596.6|600.19|593.37|603.42|596.6|597.94|591.12|613
1760210100000|2025-10-11 19:15:00|600.16|593.34|595.08|588.26|600.53|593.71|595.03|588.21|642
1760210400000|2025-10-11 19:20:00|595.15|588.33|592.04|585.22|595.19|588.37|590.56|583.74|927
1760210700000|2025-10-11 19:25:00|592.02|585.2|594.26|587.44|596.79|589.97|591.58|584.76|768
1760211000000|2025-10-11 19:30:00|594.17|587.35|589.58|582.76|594.27|587.45|588.05|581.23|846
1760211300000|2025-10-11 19:35:00|589.67|582.85|590.68|583.86|593.45|586.63|589.33|582.51|674
1760211600000|2025-10-11 19:40:00|590.76|583.94|590.38|583.56|591.44|584.62|589.63|582.81|697
1760211900000|2025-10-11 19:45:00|590.4|583.58|590.13|583.31|592.68|585.86|589.96|583.14|796
1760212200000|2025-10-11 19:50:00|590.02|583.2|584.71|577.89|591.6|584.78|584.32|577.5|869
1760212500000|2025-10-11 19:55:00|584.81|577.99|589.17|582.35|590.41|583.59|584.66|577.84|881
1760212800000|2025-10-11 20:00:00|589.24|582.42|586.74|579.92|590.86|584.04|586.73|579.91|950
1760213100000|2025-10-11 20:05:00|586.71|579.89|587.33|580.51|588.42|581.6|584.52|577.7|769
1760213400000|2025-10-11 20:10:00|587.26|580.44|587.63|580.81|588.7|581.88|585.7|578.88|805
1760213700000|2025-10-11 20:15:00|587.58|580.76|587.13|580.31|589.71|582.89|586.71|579.89|873
1760214000000|2025-10-11 20:20:00|587.18|580.36|586.03|579.21|588.85|582.03|584.92|578.1|863
1760214300000|2025-10-11 20:25:00|586.18|579.36|583.85|577.03|586.43|579.61|580.85|574.03|844
1760214600000|2025-10-11 20:30:00|583.9|577.08|578.57|571.75|583.9|577.08|577.2|570.38|989
1760214900000|2025-10-11 20:35:00|578.41|571.59|578.64|571.82|579.75|572.93|575.52|568.7|714
1760215200000|2025-10-11 20:40:00|578.67|571.85|577.61|570.79|580.32|573.5|576.36|569.54|827
1760215500000|2025-10-11 20:45:00|577.65|570.83|579.03|572.21|584.11|577.29|576.75|569.93|902
1760215800000|2025-10-11 20:50:00|579.15|572.33|580.3|573.48|581.32|574.5|578.86|572.04|825
1760216100000|2025-10-11 20:55:00|580.51|573.69|579.28|572.46|581.03|574.21|575.32|568.5|970
1760216400000|2025-10-11 21:00:00|579.33|572.51|575.03|568.21|579.58|572.76|574.69|567.87|951
1760216700000|2025-10-11 21:05:00|575.02|568.2|570.43|563.61|575.02|568.2|569.01|562.19|1054
1760217000000|2025-10-11 21:10:00|570.41|563.59|572.75|565.93|574.31|567.49|569.65|562.83|998
1760217300000|2025-10-11 21:15:00|572.8|565.98|579.09|572.27|580.58|573.76|571.45|564.63|1041
1760217600000|2025-10-11 21:20:00|579.13|572.31|586.88|580.06|588.14|581.32|579.07|572.25|975
1760217900000|2025-10-11 21:25:00|586.76|579.94|584.22|577.4|587.89|581.07|583|576.18|857
1760218200000|2025-10-11 21:30:00|584.3|577.48|582.46|575.64|584.94|578.12|580.93|574.11|694
1760218500000|2025-10-11 21:35:00|582.45|575.63|585.14|578.32|586.71|579.89|582.4|575.58|617
1760218800000|2025-10-11 21:40:00|584.97|578.15|582.81|575.99|584.97|578.15|582.05|575.23|475
1760219100000|2025-10-11 21:45:00|582.83|576.01|585.61|578.79|586.73|579.91|582.73|575.91|444
1760219400000|2025-10-11 21:50:00|585.63|578.81|585.24|578.42|586.37|579.55|584.82|578|288
1760219700000|2025-10-11 21:55:00|585.25|578.43|586.18|579.36|586.65|579.83|584.99|578.17|222
1760220000000|2025-10-11 22:00:00|586.15|579.33|586.56|579.74|587.76|580.94|585.62|578.8|540
1760220300000|2025-10-11 22:05:00|586.54|579.72|588.96|582.14|590.1|583.28|585.57|578.75|634
1760220600000|2025-10-11 22:10:00|588.95|582.13|586.22|579.4|589.37|582.55|585.91|579.09|670
1760220900000|2025-10-11 22:15:00|586.31|579.49|586.2|579.38|587.66|580.84|584.98|578.16|817
1760221200000|2025-10-11 22:20:00|586.19|579.37|586.69|579.87|587.88|581.06|585.36|578.54|750
1760221500000|2025-10-11 22:25:00|586.68|579.86|587.96|581.14|589.61|582.79|586.47|579.65|561
1760221800000|2025-10-11 22:30:00|587.94|581.12|589.31|582.49|589.51|582.69|587.71|580.89|606
1760222100000|2025-10-11 22:35:00|589.26|582.44|591.1|584.28|591.95|585.13|588.62|581.8|616
1760222400000|2025-10-11 22:40:00|591.11|584.29|589.62|582.8|591.74|584.92|589.09|582.27|669
1760222700000|2025-10-11 22:45:00|589.6|582.78|591.11|584.29|592.36|585.54|589.34|582.52|500
1760223000000|2025-10-11 22:50:00|591.27|584.45|589.83|583.01|591.78|584.96|588.94|582.12|596
1760223300000|2025-10-11 22:55:00|589.88|583.06|591.14|584.32|591.51|584.69|588.78|581.96|532
1760223600000|2025-10-11 23:00:00|591.18|584.36|590.13|583.31|591.57|584.75|589.41|582.59|610
1760223900000|2025-10-11 23:05:00|590.18|583.36|590.53|583.71|591.47|584.65|588.19|581.37|669
1760224200000|2025-10-11 23:10:00|590.5|583.68|590.13|583.31|591.25|584.43|589.15|582.33|709
1760224500000|2025-10-11 23:15:00|590.14|583.32|590.15|583.33|590.5|583.68|589.15|582.33|607
1760224800000|2025-10-11 23:20:00|590.14|583.32|589.48|582.66|590.58|583.76|588.85|582.03|599
1760225100000|2025-10-11 23:25:00|589.45|582.63|588.72|581.9|589.55|582.73|587.52|580.7|524
1760225400000|2025-10-11 23:30:00|588.67|581.85|588.64|581.82|589.57|582.75|587.41|580.59|638
1760225700000|2025-10-11 23:35:00|588.62|581.8|588.8|581.98|588.94|582.12|586.88|580.06|552
1760226000000|2025-10-11 23:40:00|588.83|582.01|588.34|581.52|589.06|582.24|587.46|580.64|437
1760226300000|2025-10-11 23:45:00|588.37|581.55|588.39|581.57|588.66|581.84|586.72|579.9|579
1760226600000|2025-10-11 23:50:00|588.4|581.58|589.01|582.19|589.01|582.19|587.07|580.25|503
1760226900000|2025-10-11 23:55:00|589.03|582.21|589.19|582.37|589.4|582.58|588.27|581.45|360
1760227200000|2025-10-12 00:00:00|589.17|582.35|588.41|581.59|589.78|582.96|588.21|581.39|616
1760227500000|2025-10-12 00:05:00|588.45|581.63|589.03|582.21|590.12|583.3|588.03|581.21|603
1760227800000|2025-10-12 00:10:00|589.11|582.29|590.17|583.35|590.59|583.77|588.58|581.76|383
1760228100000|2025-10-12 00:15:00|590.27|583.45|590.37|583.55|592.79|585.97|590.19|583.37|569
1760228400000|2025-10-12 00:20:00|590.28|583.46|589.34|582.52|591.48|584.66|588.89|582.07|629
1760228700000|2025-10-12 00:25:00|589.28|582.46|587.63|580.81|589.58|582.76|587.53|580.71|511
1760229000000|2025-10-12 00:30:00|587.64|580.82|594.21|587.39|594.87|588.05|587.53|580.71|658
1760229300000|2025-10-12 00:35:00|594.24|587.42|592.06|585.24|594.96|588.14|591.89|585.07|656
1760229600000|2025-10-12 00:40:00|592.08|585.26|592.19|585.37|593.22|586.4|591.3|584.48|620
1760229900000|2025-10-12 00:45:00|592.23|585.41|591.57|584.75|593.73|586.91|591.5|584.68|521
1760230200000|2025-10-12 00:50:00|591.54|584.72|590.35|583.53|591.85|585.03|589.74|582.92|634
1760230500000|2025-10-12 00:55:00|590.31|583.49|587.18|580.36|590.58|583.76|586.4|579.58|634
1760230800000|2025-10-12 01:00:00|587.23|580.41|590.85|584.03|591.09|584.27|586.89|580.07|752
1760231100000|2025-10-12 01:05:00|590.86|584.04|590.35|583.53|592.79|585.97|589.94|583.12|722
1760231400000|2025-10-12 01:10:00|590.38|583.56|592.05|585.23|592.27|585.45|589.97|583.15|711
1760231700000|2025-10-12 01:15:00|592.1|585.28|587.52|580.7|594.39|587.57|587.11|580.29|746
1760232000000|2025-10-12 01:20:00|587.44|580.62|587.39|580.57|588.58|581.76|586.54|579.72|735
1760232300000|2025-10-12 01:25:00|587.4|580.58|586.59|579.77|588.49|581.67|585.13|578.31|722
1760232600000|2025-10-12 01:30:00|586.61|579.79|585.04|578.22|587|580.18|584.55|577.73|681
1760232900000|2025-10-12 01:35:00|585.15|578.33|586.34|579.52|589.01|582.19|584.78|577.96|706
1760233200000|2025-10-12 01:40:00|586.42|579.6|586.31|579.49|587.08|580.26|585.02|578.2|710
1760233500000|2025-10-12 01:45:00|586.34|579.52|587.88|581.06|589.54|582.72|586.18|579.36|788
1760233800000|2025-10-12 01:50:00|587.93|581.11|586.3|579.48|587.93|581.11|585.34|578.52|607
1760234100000|2025-10-12 01:55:00|586.34|579.52|585|578.18|586.75|579.93|583.96|577.14|617
1760234400000|2025-10-12 02:00:00|585.06|578.24|585.93|579.11|586.41|579.59|583.06|576.24|837
1760234700000|2025-10-12 02:05:00|585.84|579.02|584.59|577.77|586.66|579.84|583.94|577.12|763
1760235000000|2025-10-12 02:10:00|584.62|577.8|585.04|578.22|585.84|579.02|584.31|577.49|663
1760235300000|2025-10-12 02:15:00|585.05|578.23|587.65|580.83|588.16|581.34|584.83|578.01|601
1760235600000|2025-10-12 02:20:00|587.68|580.86|587.52|580.7|588.62|581.8|586.36|579.54|654
1760235900000|2025-10-12 02:25:00|587.53|580.71|590.28|583.46|590.97|584.15|587.21|580.39|576
1760236200000|2025-10-12 02:30:00|590.27|583.45|592.57|585.75|593.67|586.85|590.22|583.4|864
1760236500000|2025-10-12 02:35:00|592.64|585.82|590.21|583.39|592.89|586.07|588.92|582.1|760
1760236800000|2025-10-12 02:40:00|590.16|583.34|590.58|583.76|591.3|584.48|589.07|582.25|651
1760237100000|2025-10-12 02:45:00|590.6|583.78|589.82|583|591.52|584.7|589.71|582.89|646
1760237400000|2025-10-12 02:50:00|589.83|583.01|588.76|581.94|589.89|583.07|586.25|579.43|709
1760237700000|2025-10-12 02:55:00|588.73|581.91|591.76|584.94|592.19|585.37|587.97|581.15|680
1760238000000|2025-10-12 03:00:00|591.82|585|594.26|587.44|594.41|587.59|590.64|583.82|657
1760238300000|2025-10-12 03:05:00|594.4|587.58|599.55|592.73|599.84|593.02|593.69|586.87|765
1760238600000|2025-10-12 03:10:00|599.5|592.68|597.66|590.84|599.55|592.73|595.67|588.85|890
1760238900000|2025-10-12 03:15:00|597.65|590.83|596.74|589.92|598.13|591.31|595.48|588.66|756
1760239200000|2025-10-12 03:20:00|596.79|589.97|600.68|593.86|601.55|594.73|596.28|589.46|759
1760239500000|2025-10-12 03:25:00|600.69|593.87|600.17|593.35|602.9|596.08|599.86|593.04|697
1760239800000|2025-10-12 03:30:00|600.18|593.36|602.05|595.23|602.62|595.8|599.09|592.27|741
1760240100000|2025-10-12 03:35:00|602.11|595.29|602.86|596.04|604.96|598.14|600.61|593.79|782
1760240400000|2025-10-12 03:40:00|602.92|596.1|603.87|597.05|604.58|597.76|602.86|596.04|748
1760240700000|2025-10-12 03:45:00|603.89|597.07|602.48|595.66|603.92|597.1|602.25|595.43|532
1760241000000|2025-10-12 03:50:00|602.51|595.69|599.79|592.97|602.65|595.83|599.69|592.87|367
1760241300000|2025-10-12 03:55:00|599.81|592.99|600.39|593.57|600.75|593.93|599.49|592.67|420
1760241600000|2025-10-12 04:00:00|600.5|593.68|602.68|595.86|602.77|595.95|599.39|592.57|617
1760241900000|2025-10-12 04:05:00|602.57|595.75|604.34|597.52|606.09|599.27|601.87|595.05|630
1760242200000|2025-10-12 04:10:00|604.37|597.55|605.3|598.48|605.3|598.48|602.38|595.56|625
1760242500000|2025-10-12 04:15:00|605.28|598.46|605.82|599|608.25|601.43|605.04|598.22|533
1760242800000|2025-10-12 04:20:00|605.83|599.01|607.43|600.61|608.6|601.78|605.55|598.73|626
1760243100000|2025-10-12 04:25:00|607.37|600.55|608.32|601.5|608.69|601.87|606.32|599.5|550
1760243400000|2025-10-12 04:30:00|608.17|601.35|607.52|600.7|610.72|603.9|607.06|600.24|649
1760243700000|2025-10-12 04:35:00|607.54|600.72|606.29|599.47|607.71|600.89|605.8|598.98|663
1760244000000|2025-10-12 04:40:00|606.34|599.52|606.16|599.34|606.4|599.58|605.18|598.36|634
1760244300000|2025-10-12 04:45:00|606.19|599.37|607.59|600.77|609.27|602.45|605.53|598.71|757
1760244600000|2025-10-12 04:50:00|607.61|600.79|606.42|599.6|607.61|600.79|605.44|598.62|473
1760244900000|2025-10-12 04:55:00|606.5|599.68|607.68|600.86|607.96|601.14|606.13|599.31|532
1760245200000|2025-10-12 05:00:00|607.77|600.95|608.49|601.67|608.52|601.7|607.01|600.19|511
1760245500000|2025-10-12 05:05:00|608.54|601.72|609.16|602.34|609.58|602.76|607.01|600.19|584
1760245800000|2025-10-12 05:10:00|609.15|602.33|610.63|603.81|610.82|604|608.76|601.94|388
1760246100000|2025-10-12 05:15:00|610.62|603.8|610.92|604.1|612|605.18|610.12|603.3|534
1760246400000|2025-10-12 05:20:00|610.97|604.15|610.58|603.76|611.44|604.62|608.96|602.14|648
1760246700000|2025-10-12 05:25:00|610.62|603.8|612.29|605.47|612.85|606.03|610.41|603.59|491
1760247000000|2025-10-12 05:30:00|612.31|605.49|613.04|606.22|613.04|606.22|611.95|605.13|564
1760247300000|2025-10-12 05:35:00|613.05|606.23|611.82|605|613.64|606.82|611.06|604.24|447
1760247600000|2025-10-12 05:40:00|611.81|604.99|611.47|604.65|612.14|605.32|610.3|603.48|496
1760247900000|2025-10-12 05:45:00|611.52|604.7|613.44|606.62|613.56|606.74|610.59|603.77|528
1760248200000|2025-10-12 05:50:00|613.47|606.65|613.47|606.65|613.47|606.65|611.5|604.68|520
1760248500000|2025-10-12 05:55:00|613.4|606.58|610.89|604.07|613.41|606.59|610.4|603.58|523
1760248800000|2025-10-12 06:00:00|610.85|604.03|612.1|605.28|612.23|605.41|608.96|602.14|593
1760249100000|2025-10-12 06:05:00|612.03|605.21|611.82|605|612.9|606.08|610.09|603.27|511
1760249400000|2025-10-12 06:10:00|611.84|605.02|613.69|606.87|614.53|607.71|611.71|604.89|336
1760249700000|2025-10-12 06:15:00|613.7|606.88|615.28|608.46|615.63|608.81|613.63|606.81|448
1760250000000|2025-10-12 06:20:00|615.26|608.44|615.43|608.61|615.43|608.61|614.06|607.24|435
1760250300000|2025-10-12 06:25:00|615.38|608.56|617.9|611.08|618.36|611.54|614.9|608.08|547
1760250600000|2025-10-12 06:30:00|617.8|610.98|614.9|608.08|617.96|611.14|614.51|607.69|525
1760250900000|2025-10-12 06:35:00|614.95|608.13|613.14|606.32|615.66|608.84|612.62|605.8|454
1760251200000|2025-10-12 06:40:00|613.12|606.3|617.35|610.53|617.46|610.64|613.12|606.3|368
1760251500000|2025-10-12 06:45:00|617.42|610.6|616.46|609.64|617.86|611.04|615.62|608.8|407
1760251800000|2025-10-12 06:50:00|616.43|609.61|616.44|609.62|616.87|610.05|615.44|608.62|447
1760252100000|2025-10-12 06:55:00|616.33|609.51|621.41|614.59|621.55|614.73|616.33|609.51|454
1760252400000|2025-10-12 07:00:00|621.44|614.62|621.84|615.02|621.88|615.06|620.31|613.49|495
1760252700000|2025-10-12 07:05:00|621.85|615.03|622.29|615.47|622.95|616.13|621.16|614.34|452
1760253000000|2025-10-12 07:10:00|622.3|615.48|619.48|612.66|622.49|615.67|619.48|612.66|534
1760253300000|2025-10-12 07:15:00|619.53|612.71|620.05|613.23|620.4|613.58|617.45|610.63|548
1760253600000|2025-10-12 07:20:00|620.02|613.2|619.01|612.19|621.38|614.56|618.83|612.01|522
1760253900000|2025-10-12 07:25:00|618.99|612.17|616.2|609.38|618.99|612.17|616.03|609.21|517
1760254200000|2025-10-12 07:30:00|616.22|609.4|615.27|608.45|616.32|609.5|614.44|607.62|437
1760254500000|2025-10-12 07:35:00|615.24|608.42|615.4|608.58|615.49|608.67|614.35|607.53|415
1760254800000|2025-10-12 07:40:00|615.41|608.59|617.63|610.81|617.73|610.91|614.66|607.84|511
1760255100000|2025-10-12 07:45:00|617.71|610.89|619.21|612.39|619.94|613.12|616.57|609.75|527
1760255400000|2025-10-12 07:50:00|619.2|612.38|617.44|610.62|619.35|612.53|616.85|610.03|359
1760255700000|2025-10-12 07:55:00|617.4|610.58|618.09|611.27|618.13|611.31|616.59|609.77|367
1760256000000|2025-10-12 08:00:00|618.13|611.31|618.59|611.77|619.37|612.55|617.22|610.4|502
1760256300000|2025-10-12 08:05:00|618.53|611.71|620.21|613.39|620.75|613.93|618.3|611.48|447
1760256600000|2025-10-12 08:10:00|620.19|613.37|621.41|614.59|621.47|614.65|620.19|613.37|453
1760256900000|2025-10-12 08:15:00|621.35|614.53|621.75|614.93|623.03|616.21|620.68|613.86|409
1760257200000|2025-10-12 08:20:00|621.68|614.86|621.54|614.72|622.24|615.42|620.12|613.3|445
1760257500000|2025-10-12 08:25:00|621.55|614.73|620.42|613.6|622.06|615.24|620.3|613.48|432
1760257800000|2025-10-12 08:30:00|620.36|613.54|619.15|612.33|620.36|613.54|617.63|610.81|495
1760258100000|2025-10-12 08:35:00|619.12|612.3|618.98|612.16|619.57|612.75|617.51|610.69|556
1760258400000|2025-10-12 08:40:00|618.99|612.17|617.63|610.81|619.13|612.31|617.45|610.63|596
1760258700000|2025-10-12 08:45:00|617.69|610.87|617.23|610.41|617.89|611.07|615.91|609.09|583
1760259000000|2025-10-12 08:50:00|617.18|610.36|613.39|606.57|617.47|610.65|613.27|606.45|698
1760259300000|2025-10-12 08:55:00|613.35|606.53|611.76|604.94|613.55|606.73|610.7|603.88|482
1760259600000|2025-10-12 09:00:00|611.77|604.95|609.81|602.99|611.85|605.03|609.65|602.83|611
1760259900000|2025-10-12 09:05:00|609.86|603.04|607.56|600.74|610.59|603.77|607.16|600.34|614
1760260200000|2025-10-12 09:10:00|607.55|600.73|610.04|603.22|610.53|603.71|607.55|600.73|510
1760260500000|2025-10-12 09:15:00|610.01|603.19|612.13|605.31|612.63|605.81|610.01|603.19|578
1760260800000|2025-10-12 09:20:00|612.12|605.3|614.08|607.26|614.35|607.53|611.9|605.08|539
1760261100000|2025-10-12 09:25:00|614.05|607.23|613.25|606.43|614.88|608.06|612.32|605.5|586
1760261400000|2025-10-12 09:30:00|613.22|606.4|612.29|605.47|613.86|607.04|612.25|605.43|620
1760261700000|2025-10-12 09:35:00|612.3|605.48|612.48|605.66|613.06|606.24|611.2|604.38|625
1760262000000|2025-10-12 09:40:00|612.45|605.63|613.58|606.76|614.01|607.19|611.84|605.02|505
1760262300000|2025-10-12 09:45:00|613.59|606.77|612.47|605.65|615.94|609.12|612.35|605.53|564
1760262600000|2025-10-12 09:50:00|612.46|605.64|612.2|605.38|612.92|606.1|611.78|604.96|565
1760262900000|2025-10-12 09:55:00|612.24|605.42|612.39|605.57|613.15|606.33|612.13|605.31|561
1760263200000|2025-10-12 10:00:00|612.43|605.61|614.95|608.13|616.82|610|611.9|605.08|847
1760263500000|2025-10-12 10:05:00|614.98|608.16|611.99|605.17|615.18|608.36|611.09|604.27|683
1760263800000|2025-10-12 10:10:00|611.98|605.16|611.67|604.85|612.91|606.09|610.66|603.84|551
1760264100000|2025-10-12 10:15:00|611.61|604.79|610.24|603.42|611.72|604.9|609.76|602.94|547
1760264400000|2025-10-12 10:20:00|610.26|603.44|610.41|603.59|610.54|603.72|608.71|601.89|475
1760264700000|2025-10-12 10:25:00|610.39|603.57|610.92|604.1|612.27|605.45|609.98|603.16|415
1760265000000|2025-10-12 10:30:00|610.83|604.01|611.72|604.9|612.27|605.45|610.52|603.7|439
1760265300000|2025-10-12 10:35:00|611.73|604.91|611.43|604.61|612.22|605.4|610.8|603.98|406
1760265600000|2025-10-12 10:40:00|611.5|604.68|610.97|604.15|613.06|606.24|610.69|603.87|349
1760265900000|2025-10-12 10:45:00|610.88|604.06|611.73|604.91|612.1|605.28|610.2|603.38|428
1760266200000|2025-10-12 10:50:00|611.66|604.84|611.69|604.87|611.99|605.17|610.77|603.95|330
1760266500000|2025-10-12 10:55:00|611.67|604.85|610.14|603.32|611.75|604.93|610.1|603.28|304
1760266800000|2025-10-12 11:00:00|610.17|603.35|610.9|604.08|611.63|604.81|610.07|603.25|470
1760267100000|2025-10-12 11:05:00|610.93|604.11|613.02|606.2|613.22|606.4|610.75|603.93|469
1760267400000|2025-10-12 11:10:00|613.03|606.21|612.06|605.24|613.32|606.5|611.7|604.88|472
1760267700000|2025-10-12 11:15:00|612.05|605.23|610.4|603.58|612.38|605.56|608.7|601.88|477
1760268000000|2025-10-12 11:20:00|610.44|603.62|610.41|603.59|610.75|603.93|610.05|603.23|271
1760268300000|2025-10-12 11:25:00|610.44|603.62|612|605.18|612.68|605.86|610.29|603.47|381
1760268600000|2025-10-12 11:30:00|611.96|605.14|613.63|606.81|613.71|606.89|611.52|604.7|570
1760268900000|2025-10-12 11:35:00|613.59|606.77|612.4|605.58|615.11|608.29|612.06|605.24|465
1760269200000|2025-10-12 11:40:00|612.43|605.61|612.46|605.64|613.8|606.98|611.86|605.04|400
1760269500000|2025-10-12 11:45:00|612.48|605.66|611.79|604.97|612.48|605.66|610.73|603.91|453
1760269800000|2025-10-12 11:50:00|611.82|605|611.78|604.96|612.22|605.4|611.05|604.23|303
1760270100000|2025-10-12 11:55:00|611.81|604.99|611.86|605.04|612.2|605.38|610.7|603.88|350
1760270400000|2025-10-12 12:00:00|611.85|605.03|612.53|605.71|612.88|606.06|611.48|604.66|459
1760270700000|2025-10-12 12:05:00|612.52|605.7|616.15|609.33|616.44|609.62|612.52|605.7|509
1760271000000|2025-10-12 12:10:00|616.08|609.26|616.26|609.44|617|610.18|615.56|608.74|545
1760271300000|2025-10-12 12:15:00|616.27|609.45|616.05|609.23|616.51|609.69|614.33|607.51|619
1760271600000|2025-10-12 12:20:00|616.03|609.21|617.55|610.73|618.71|611.89|615.4|608.58|485
1760271900000|2025-10-12 12:25:00|617.5|610.68|616.8|609.98|617.86|611.04|616.69|609.87|546
1760272200000|2025-10-12 12:30:00|616.82|610|617.24|610.42|618.64|611.82|616.31|609.49|546
1760272500000|2025-10-12 12:35:00|617.27|610.45|615.75|608.93|617.33|610.51|613.76|606.94|598
1760272800000|2025-10-12 12:40:00|615.78|608.96|617.5|610.68|618.17|611.35|615.47|608.65|367
1760273100000|2025-10-12 12:45:00|617.52|610.7|615.41|608.59|617.52|610.7|613.85|607.03|577
1760273400000|2025-10-12 12:50:00|615.44|608.62|616.75|609.93|616.89|610.07|615.38|608.56|430
1760273700000|2025-10-12 12:55:00|616.76|609.94|614.71|607.89|616.76|609.94|614.46|607.64|442
1760274000000|2025-10-12 13:00:00|614.7|607.88|614.19|607.37|614.91|608.09|613.66|606.84|512
1760274300000|2025-10-12 13:05:00|614.22|607.4|614.5|607.68|615.08|608.26|612.37|605.55|486
1760274600000|2025-10-12 13:10:00|614.52|607.7|615.7|608.88|616.2|609.38|614.52|607.7|411
1760274900000|2025-10-12 13:15:00|615.68|608.86|613.06|606.24|616.5|609.68|612.87|606.05|489
1760275200000|2025-10-12 13:20:00|613.09|606.27|610.13|603.31|613.1|606.28|608.98|602.16|628
1760275500000|2025-10-12 13:25:00|609.99|603.17|611.33|604.51|612.18|605.36|609.7|602.88|577
1760275800000|2025-10-12 13:30:00|611.36|604.54|606.65|599.83|611.4|604.58|605.93|599.11|821
1760276100000|2025-10-12 13:35:00|606.7|599.88|607.15|600.33|608.79|601.97|605.53|598.71|626
1760276400000|2025-10-12 13:40:00|607.19|600.37|609.46|602.64|610.26|603.44|606.64|599.82|593
1760276700000|2025-10-12 13:45:00|609.49|602.67|606.21|599.39|609.58|602.76|605.79|598.97|818
1760277000000|2025-10-12 13:50:00|606.29|599.47|609.39|602.57|609.75|602.93|606.1|599.28|656
1760277300000|2025-10-12 13:55:00|609.4|602.58|607.78|600.96|609.4|602.58|607.35|600.53|578
1760277600000|2025-10-12 14:00:00|607.82|601|611.11|604.29|611.37|604.55|607.43|600.61|628
1760277900000|2025-10-12 14:05:00|611.1|604.28|611.4|604.58|613.24|606.42|610.8|603.98|713
1760278200000|2025-10-12 14:10:00|611.38|604.56|613.58|606.76|614.01|607.19|611.34|604.52|628
1760278500000|2025-10-12 14:15:00|613.55|606.73|613.35|606.53|614.65|607.83|611.55|604.73|663
1760278800000|2025-10-12 14:20:00|613.32|606.5|613.71|606.89|614.12|607.3|612.18|605.36|656
1760279100000|2025-10-12 14:25:00|613.69|606.87|613.95|607.13|614.6|607.78|613.19|606.37|488
1760279400000|2025-10-12 14:30:00|613.93|607.11|615.59|608.77|616.22|609.4|613.87|607.05|579
1760279700000|2025-10-12 14:35:00|615.58|608.76|613.88|607.06|617.14|610.32|613.47|606.65|648
1760280000000|2025-10-12 14:40:00|614|607.18|616.11|609.29|616.4|609.58|612.16|605.34|685
1760280300000|2025-10-12 14:45:00|616.13|609.31|630.82|624|633.24|626.42|615.82|609|1090
1760280600000|2025-10-12 14:50:00|630.85|624.03|642.11|635.29|642.84|636.02|627.98|621.16|1123
1760280900000|2025-10-12 14:55:00|642.31|635.49|633.67|626.85|645.62|638.36|632.1|625.28|1124
1760281200000|2025-10-12 15:00:00|633.65|626.83|642.52|635.7|642.88|636.06|632.21|625.39|1066
1760281500000|2025-10-12 15:05:00|642.6|635.78|645.73|638.91|648.96|642.14|641.68|634.86|1092
1760281800000|2025-10-12 15:10:00|645.62|638.8|646.72|639.9|648.7|641.88|642.24|635.42|1067
1760282100000|2025-10-12 15:15:00|646.86|640.04|652.14|645.32|652.69|645.87|642.99|636.17|1011
1760282400000|2025-10-12 15:20:00|652.1|645.28|651.54|644.72|652.29|645.47|646.24|639.42|1023
1760282700000|2025-10-12 15:25:00|651.51|644.69|652.8|645.98|652.8|645.98|647.25|640.43|856
1760283000000|2025-10-12 15:30:00|652.81|645.99|645.94|639.12|652.85|646.03|644.4|637.58|1020
1760283300000|2025-10-12 15:35:00|646.19|639.37|647.76|640.94|648.51|641.69|640.67|633.85|1004
1760283600000|2025-10-12 15:40:00|647.88|641.06|647.93|641.11|649.08|642.26|646.32|639.5|844
1760283900000|2025-10-12 15:45:00|647.96|641.14|651.96|645.14|652.99|646.17|647.96|641.14|948
1760284200000|2025-10-12 15:50:00|651.93|645.11|651.63|644.81|652.45|645.63|650.22|643.4|853
1760284500000|2025-10-12 15:55:00|651.58|644.76|651.49|644.67|653.37|646.55|650.03|643.21|780
1760284800000|2025-10-12 16:00:00|651.54|644.72|659.63|652.81|659.96|653.14|651.51|644.69|890
1760285100000|2025-10-12 16:05:00|659.67|652.85|659.18|652.36|664.75|657.93|657.85|651.03|1081
1760285400000|2025-10-12 16:10:00|659.21|652.39|658.34|651.52|660.57|653.75|656.16|649.34|1008
1760285700000|2025-10-12 16:15:00|658.32|651.5|654.6|647.78|658.37|651.55|653.59|646.77|1001
1760286000000|2025-10-12 16:20:00|654.54|647.72|658.37|651.55|659.09|652.27|652.22|645.4|1004
1760286300000|2025-10-12 16:25:00|658.28|651.46|658.78|651.96|660.71|653.89|655.79|648.97|924
1760286600000|2025-10-12 16:30:00|658.72|651.9|662.42|655.6|662.42|655.6|657.71|650.89|932
1760286900000|2025-10-12 16:35:00|662.39|655.57|657.35|650.53|662.89|656.07|655.58|648.76|935
1760287200000|2025-10-12 16:40:00|657.26|650.44|667.76|660.94|668.09|661.27|657.26|650.44|888
1760287500000|2025-10-12 16:45:00|667.73|660.91|664.92|658.1|672.86|666.04|661.62|654.8|1132
1760287800000|2025-10-12 16:50:00|664.98|658.16|662.57|655.75|665.7|658.88|660.65|653.83|1055
1760288100000|2025-10-12 16:55:00|662.61|655.79|663.78|656.96|665.48|658.66|660.16|653.34|851
1760288400000|2025-10-12 17:00:00|663.77|656.95|668.38|661.56|668.75|661.93|661.64|654.82|955
1760288700000|2025-10-12 17:05:00|668.39|661.57|670.65|663.83|671.54|664.72|665.84|659.02|970
1760289000000|2025-10-12 17:10:00|670.63|663.81|672.39|665.57|673.14|666.32|668.06|661.24|916
1760289300000|2025-10-12 17:15:00|672.44|665.62|669.05|662.23|673.8|666.98|668.09|661.27|900
1760289600000|2025-10-12 17:20:00|669.03|662.21|664.39|657.57|670.26|663.44|663.98|657.16|847
1760289900000|2025-10-12 17:25:00|664.62|657.8|665.24|658.42|665.83|659.01|663.25|656.43|710
1760290200000|2025-10-12 17:30:00|665.31|658.49|665.42|658.6|666.44|659.62|663.25|656.43|858
1760290500000|2025-10-12 17:35:00|665.51|658.69|668.16|661.34|668.18|661.36|665.15|658.33|703
1760290800000|2025-10-12 17:40:00|668.2|661.38|668.53|661.71|669.7|662.88|667.59|660.77|687
1760291100000|2025-10-12 17:45:00|668.56|661.74|661.27|654.45|670.84|664.02|661.26|654.44|765
1760291400000|2025-10-12 17:50:00|661.28|654.46|660.54|653.72|661.34|654.52|656.52|649.7|732
1760291700000|2025-10-12 17:55:00|660.58|653.76|661.3|654.48|661.5|654.68|659.41|652.59|449
1760292000000|2025-10-12 18:00:00|661.25|654.43|662.92|656.1|663.1|656.28|659.6|652.78|584
1760292300000|2025-10-12 18:05:00|662.93|656.11|664.25|657.43|664.47|657.65|661.95|655.13|618
1760292600000|2025-10-12 18:10:00|664.27|657.45|662.71|655.89|664.94|658.12|661.46|654.64|594
1760292900000|2025-10-12 18:15:00|662.69|655.87|662.25|655.43|663.71|656.89|661.35|654.53|660
1760293200000|2025-10-12 18:20:00|662.19|655.37|661.19|654.37|663.05|656.23|660.88|654.06|638
1760293500000|2025-10-12 18:25:00|661.18|654.36|660.85|654.03|661.63|654.81|658.24|651.42|590
1760293800000|2025-10-12 18:30:00|660.88|654.06|661.14|654.32|662.55|655.73|660.55|653.73|452
1760294100000|2025-10-12 18:35:00|661.16|654.34|660.46|653.64|661.38|654.56|658.31|651.49|755
1760294400000|2025-10-12 18:40:00|660.43|653.61|658.79|651.97|661.07|654.25|658.65|651.83|644
1760294700000|2025-10-12 18:45:00|658.83|652.01|660.63|653.81|660.73|653.91|657.6|650.78|640
1760295000000|2025-10-12 18:50:00|660.68|653.86|659.98|653.16|661.14|654.32|659.03|652.21|619
1760295300000|2025-10-12 18:55:00|659.97|653.15|661.98|655.16|662.06|655.24|659.92|653.1|382
1760295600000|2025-10-12 19:00:00|661.99|655.17|662.86|656.04|663.59|656.77|661.8|654.98|447
1760295900000|2025-10-12 19:05:00|662.85|656.03|666.04|659.22|666.04|659.22|662.71|655.89|410
1760296200000|2025-10-12 19:10:00|666.02|659.2|667.02|660.2|667.26|660.44|665.97|659.15|458
1760296500000|2025-10-12 19:15:00|666.99|660.17|667.01|660.19|668.54|661.72|665.79|658.97|556
1760296800000|2025-10-12 19:20:00|666.98|660.16|666.71|659.89|667.94|661.12|665.48|658.66|623
1760297100000|2025-10-12 19:25:00|666.69|659.87|667.64|660.82|667.76|660.94|665.68|658.86|513
1760297400000|2025-10-12 19:30:00|667.61|660.79|666.75|659.93|667.7|660.88|666.21|659.39|510
1760297700000|2025-10-12 19:35:00|666.82|660|665.4|658.58|667.77|660.95|665.23|658.41|618
1760298000000|2025-10-12 19:40:00|665.35|658.53|670.78|656.96|670.78|660.83|665.35|656.91|480
1760298300000|2025-10-12 19:45:00|670.73|656.91|670.97|657.15|672.36|658.54|670.38|656.56|577
1760298600000|2025-10-12 19:50:00|670.99|657.17|672.31|658.49|672.49|658.67|670.91|657.09|493
1760298900000|2025-10-12 19:55:00|672.29|658.47|672.83|659.01|673.17|659.35|671.46|657.64|435
1760299200000|2025-10-12 20:00:00|672.86|659.04|674.06|660.24|674.23|660.41|672.26|658.44|716
1760299500000|2025-10-12 20:05:00|673.96|660.14|671.06|657.24|674.25|660.43|671.06|657.24|590
1760299800000|2025-10-12 20:10:00|671.07|657.25|669.83|656.01|671.08|657.26|669.24|655.42|607
1760300100000|2025-10-12 20:15:00|669.81|655.99|670.38|656.56|670.96|657.14|668.15|654.33|531
1760300400000|2025-10-12 20:20:00|670.32|656.5|668.76|654.94|670.95|657.13|668.19|654.37|622
1760300700000|2025-10-12 20:25:00|668.77|654.95|670.65|656.83|670.91|657.09|667.41|653.59|650
1760301000000|2025-10-12 20:30:00|670.61|656.79|671.54|657.72|673.15|659.33|668.82|655|867
1760301300000|2025-10-12 20:35:00|671.56|657.74|671.68|657.86|672.41|658.59|670.55|656.73|715
1760301600000|2025-10-12 20:40:00|671.67|657.85|671.61|657.79|672.07|658.25|670.44|656.62|690
1760301900000|2025-10-12 20:45:00|671.51|657.69|673.79|659.97|673.97|660.15|671.29|657.47|687
1760302200000|2025-10-12 20:50:00|673.74|659.92|673.04|659.22|677.58|663.76|672.63|658.81|902
1760302500000|2025-10-12 20:55:00|672.91|659.09|672.18|658.36|673.13|659.31|670.56|656.74|738
1760302800000|2025-10-12 21:00:00|672.15|658.33|670.41|663.59|674.23|663.87|668.94|656.69|770
1760303100000|2025-10-12 21:05:00|670.7|663.88|669.51|662.69|670.7|663.88|667.94|661.12|579
1760303400000|2025-10-12 21:10:00|669.16|662.34|671.83|665.01|674.21|667.39|669.06|662.24|670
1760303700000|2025-10-12 21:15:00|672.01|665.19|671.59|664.77|672.39|665.57|669.96|663.14|703
1760304000000|2025-10-12 21:20:00|671.55|664.73|668.36|661.54|672.56|665.74|668.04|661.22|580
1760304300000|2025-10-12 21:25:00|668.31|661.49|666.79|659.97|669.21|662.39|661.25|654.43|750
1760304600000|2025-10-12 21:30:00|666.84|660.02|662.52|655.7|667.31|660.49|657.72|650.9|727
1760304900000|2025-10-12 21:35:00|662.06|655.24|663.46|656.64|665.31|658.49|661.66|654.84|610
1760305200000|2025-10-12 21:40:00|663.26|656.44|664.75|657.93|664.76|657.94|661.86|655.04|295
1760305500000|2025-10-12 21:45:00|664.76|657.94|664.06|657.24|665.77|658.95|664.01|657.19|295
1760305800000|2025-10-12 21:50:00|664.41|657.59|664.91|658.09|665.66|658.84|663.41|656.59|259
1760306100000|2025-10-12 21:55:00|664.94|658.12|666.54|659.72|667|660.18|664.46|657.64|415
1760306400000|2025-10-12 22:00:00|666.24|659.42|666.51|659.69|672.03|665.21|666.24|659.42|867
1760306700000|2025-10-12 22:05:00|666.46|659.64|665.33|658.51|667.56|660.74|664.16|657.34|818
1760307000000|2025-10-12 22:10:00|665.39|658.57|665.66|658.84|665.69|658.87|662.96|656.14|763
1760307300000|2025-10-12 22:15:00|665.16|658.34|665.51|658.69|668.81|661.99|665.16|658.34|752
1760307600000|2025-10-12 22:20:00|665.63|658.81|665.34|658.52|667.66|660.84|664.76|657.94|742
1760307900000|2025-10-12 22:25:00|664.83|658.01|664.36|657.54|665.34|658.52|662.48|655.66|759
1760308200000|2025-10-12 22:30:00|664.19|657.37|665.71|658.89|666.81|659.99|663.36|656.54|728
1760308500000|2025-10-12 22:35:00|665.52|658.7|665.16|658.34|665.94|659.12|662.91|656.09|738
1760308800000|2025-10-12 22:40:00|664.98|658.16|665.46|658.64|666.06|659.24|663.06|656.24|599
1760309100000|2025-10-12 22:45:00|665.16|658.34|665.54|658.72|666.16|659.34|663.86|657.04|744
1760309400000|2025-10-12 22:50:00|665.48|658.66|665.33|658.51|667.94|661.12|664.3|657.48|612
1760309700000|2025-10-12 22:55:00|665.41|658.59|667.16|660.34|667.21|660.39|664.16|657.34|500
1760310000000|2025-10-12 23:00:00|667.02|660.2|664.44|657.62|667.16|660.34|663.74|656.92|673
1760310300000|2025-10-12 23:05:00|664.4|657.58|666.96|660.14|667.01|660.19|662.29|655.47|663
1760310600000|2025-10-12 23:10:00|666.8|659.98|665.79|658.97|667.06|660.24|664.96|658.14|648
1760310900000|2025-10-12 23:15:00|665.96|659.14|662.68|655.86|666.14|659.32|661.66|654.84|732
1760311200000|2025-10-12 23:20:00|663.02|656.2|664.13|657.31|665.29|658.47|662.66|655.84|639
1760311500000|2025-10-12 23:25:00|664.08|657.26|663.26|656.44|664.73|657.91|662.49|655.67|678
1760311800000|2025-10-12 23:30:00|663.29|656.47|666.02|659.2|667.66|660.84|663.05|656.23|701
1760312100000|2025-10-12 23:35:00|665.98|659.16|665.41|658.59|666.16|659.34|664.1|657.28|794
1760312400000|2025-10-12 23:40:00|665.56|658.74|664.06|657.24|667.08|660.26|663.76|656.94|770
1760312700000|2025-10-12 23:45:00|664.14|657.32|664.41|657.59|665.56|658.74|663.26|656.44|729
1760313000000|2025-10-12 23:50:00|664.62|657.8|665.49|658.67|666.04|659.22|663.82|657|635
1760313300000|2025-10-12 23:55:00|665.52|658.7|665.99|659.17|667.2|660.38|665.21|658.39|644
1760313600000|2025-10-13 00:00:00|666.06|659.24|664.86|658.04|666.52|659.7|663.21|656.39|809
1760313900000|2025-10-13 00:05:00|664.56|657.74|662.63|655.81|665.26|658.44|660.96|654.14|756
1760314200000|2025-10-13 00:10:00|662.33|655.51|663.18|656.36|663.56|656.74|660.96|654.14|688
1760314500000|2025-10-13 00:15:00|662.9|656.08|668.36|661.54|669.26|662.44|662.9|656.08|845
1760314800000|2025-10-13 00:20:00|668.61|661.79|662.11|655.29|670.06|663.24|661.83|655.01|772
1760315100000|2025-10-13 00:25:00|662.3|655.48|661.74|654.92|664.36|657.54|661.16|654.34|719
1760315400000|2025-10-13 00:30:00|661.71|654.89|658.66|651.84|662|655.18|657.56|650.74|701
1760315700000|2025-10-13 00:35:00|658.76|651.94|655.46|648.64|661.21|654.39|654.11|647.29|812
1760316000000|2025-10-13 00:40:00|654.96|648.14|656.86|650.04|657.51|650.69|654.56|647.74|730
1760316300000|2025-10-13 00:45:00|656.96|650.14|656.26|649.44|657.34|650.52|654.26|647.44|775
1760316600000|2025-10-13 00:50:00|656.33|649.51|658.14|651.32|660.43|653.61|656.32|649.5|774
1760316900000|2025-10-13 00:55:00|658.12|651.3|657.31|650.49|659.41|652.59|656.67|649.85|805
1760317200000|2025-10-13 01:00:00|657.56|650.74|654.17|647.35|658.36|651.54|653.36|646.54|965
1760317500000|2025-10-13 01:05:00|654.2|647.38|655.86|649.04|657.96|651.14|653.96|647.14|867
1760317800000|2025-10-13 01:10:00|655.87|649.05|654.8|647.98|656.91|650.09|653.16|646.34|819
1760318100000|2025-10-13 01:15:00|654.88|648.06|657.61|650.79|657.71|650.89|653.96|647.14|865
1760318400000|2025-10-13 01:20:00|657.63|650.81|660.86|654.04|661.86|655.04|656.56|649.74|635
1760318700000|2025-10-13 01:25:00|660.82|654|659.48|652.66|661.56|654.74|658.82|652|752
1760319000000|2025-10-13 01:30:00|659.46|652.64|663.05|656.23|663.16|656.34|659.2|652.38|645
1760319300000|2025-10-13 01:35:00|663.1|656.28|660.88|654.06|663.16|656.34|659.61|652.79|627
1760319600000|2025-10-13 01:40:00|660.71|653.89|661.76|654.94|662.26|655.44|660.36|653.54|462
1760319900000|2025-10-13 01:45:00|661.51|654.69|662.01|655.19|662.26|655.44|659.76|652.94|721
1760320200000|2025-10-13 01:50:00|661.92|655.1|661.42|654.6|662.16|655.34|659.03|652.21|673
1760320500000|2025-10-13 01:55:00|661.36|654.54|665.06|658.24|665.56|658.74|660.86|654.04|639
1760320800000|2025-10-13 02:00:00|664.56|657.74|660.07|653.25|666.63|659.81|659.15|652.33|734
1760321100000|2025-10-13 02:05:00|659.96|653.14|661.53|654.71|663.01|656.19|659.36|652.54|726
1760321400000|2025-10-13 02:10:00|661.48|654.66|660.55|653.73|662.56|655.74|659.71|652.89|650
1760321700000|2025-10-13 02:15:00|660.52|653.7|658.11|651.29|661.26|654.44|657.76|650.94|676
1760322000000|2025-10-13 02:20:00|658.06|651.24|660.04|653.22|661.11|654.29|657.21|650.39|587
1760322300000|2025-10-13 02:25:00|660.17|653.35|658.16|651.34|660.26|653.44|657.51|650.69|466
1760322600000|2025-10-13 02:30:00|658.14|651.32|659.62|652.8|660.06|653.24|657.46|650.64|631
1760322900000|2025-10-13 02:35:00|659.27|652.45|659.89|653.07|660.86|654.04|657.76|650.94|589
1760323200000|2025-10-13 02:40:00|659.84|653.02|661.06|654.24|661.06|654.24|659.26|652.44|461
1760323500000|2025-10-13 02:45:00|661.03|654.21|661.74|654.92|662.26|655.44|660.36|653.54|583
1760323800000|2025-10-13 02:50:00|661.46|654.64|661.14|654.32|661.71|654.89|659.06|652.24|544
1760324100000|2025-10-13 02:55:00|660.96|654.14|662.31|655.49|662.31|655.49|660.76|653.94|528
1760324400000|2025-10-13 03:00:00|662.29|655.47|662.91|656.09|664.06|657.24|661.11|654.29|540
1760324700000|2025-10-13 03:05:00|663.21|656.39|662.98|656.16|664.26|657.44|661.86|655.04|598
1760325000000|2025-10-13 03:10:00|663.01|656.19|663.12|656.3|664.61|657.79|662.03|655.21|548
1760325300000|2025-10-13 03:15:00|663.06|656.24|662.19|655.37|663.12|656.3|661.56|654.74|435
1760325600000|2025-10-13 03:20:00|662.26|655.44|662.67|655.85|664.31|657.49|661.58|654.76|475
1760325900000|2025-10-13 03:25:00|662.71|655.89|663.06|656.24|664.26|657.44|661.91|655.09|545
1760326200000|2025-10-13 03:30:00|663.04|656.22|660.36|653.54|663.53|656.71|659.26|652.44|553
1760326500000|2025-10-13 03:35:00|660.38|653.56|660|653.18|661.72|654.9|659.71|652.89|551
1760326800000|2025-10-13 03:40:00|660.06|653.24|660.16|653.34|660.78|653.96|658.86|652.04|709
1760327100000|2025-10-13 03:45:00|660.13|653.31|659.35|652.53|660.51|653.69|657.52|650.7|660
1760327400000|2025-10-13 03:50:00|659.36|652.54|659.61|652.79|660.13|653.31|658.06|651.24|580
1760327700000|2025-10-13 03:55:00|659.56|652.74|660.16|653.34|660.81|653.99|658.96|652.14|444
1760328000000|2025-10-13 04:00:00|660.14|653.32|661.56|654.74|661.56|654.74|659.56|652.74|501
1760328300000|2025-10-13 04:05:00|661.55|654.73|660.76|653.94|661.66|654.84|659.71|652.89|564
1760328600000|2025-10-13 04:10:00|660.36|653.54|659.24|652.42|661.06|654.24|658.11|651.29|608
1760328900000|2025-10-13 04:15:00|659.33|652.51|660.66|653.84|660.96|654.14|659.06|652.24|462
1760329200000|2025-10-13 04:20:00|660.71|653.89|658.36|651.54|661.06|654.24|657.36|650.54|565
1760329500000|2025-10-13 04:25:00|658.33|651.51|657.56|650.74|659.06|652.24|657.01|650.19|551
1760329800000|2025-10-13 04:30:00|657.49|650.67|660.63|653.81|660.66|653.84|656.96|650.14|589
1760330100000|2025-10-13 04:35:00|660.66|653.84|661.06|654.24|661.06|654.24|658.86|652.04|604
1760330400000|2025-10-13 04:40:00|661.05|654.23|660.31|653.49|662.16|655.34|659.56|652.74|604
1760330700000|2025-10-13 04:45:00|660.46|653.64|661.06|654.24|661.26|654.44|659.46|652.64|573
1760331000000|2025-10-13 04:50:00|661.11|654.29|662.58|655.76|663.76|656.94|661.01|654.19|714
1760331300000|2025-10-13 04:55:00|662.76|655.94|664.46|657.64|664.76|657.94|662.56|655.74|582
1760331600000|2025-10-13 05:00:00|664.45|657.63|662.6|655.78|664.86|658.04|661.56|654.74|586
1760331900000|2025-10-13 05:05:00|662.61|655.79|662.96|656.14|664.66|657.84|661.66|654.84|711
1760332200000|2025-10-13 05:10:00|662.91|656.09|664.26|657.44|665.06|658.24|661.76|654.94|680
1760332500000|2025-10-13 05:15:00|664.17|657.35|663.76|656.94|665.51|658.69|663.06|656.24|736
1760332800000|2025-10-13 05:20:00|663.71|656.89|662.83|656.01|664.46|657.64|661.96|655.14|688
1760333100000|2025-10-13 05:25:00|662.86|656.04|665.36|658.54|665.66|658.84|662.16|655.34|590
1760333400000|2025-10-13 05:30:00|665.31|658.49|665.06|658.24|667.06|660.24|663.96|657.14|674
1760333700000|2025-10-13 05:35:00|664.97|658.15|665.86|659.04|666.06|659.24|664.42|657.6|680
1760334000000|2025-10-13 05:40:00|665.82|659|662.66|655.84|666.46|659.64|662.66|655.84|530
1760334300000|2025-10-13 05:45:00|662.78|655.96|663.8|656.98|664.26|657.44|662.06|655.24|784
1760334600000|2025-10-13 05:50:00|663.79|656.97|663.56|656.74|664.16|657.34|662.36|655.54|842
1760334900000|2025-10-13 05:55:00|663.55|656.73|661.81|654.99|664.06|657.24|660.96|654.14|716
1760335200000|2025-10-13 06:00:00|661.56|654.74|660.71|653.89|662.06|655.24|658.46|651.64|869
1760335500000|2025-10-13 06:05:00|660.69|653.87|665.66|658.84|665.66|658.84|660.36|653.54|724
1760335800000|2025-10-13 06:10:00|665.86|659.04|667.04|660.22|668.02|661.2|665.76|658.94|613
1760336100000|2025-10-13 06:15:00|667|660.18|667.66|660.84|669.36|662.54|666.7|659.88|675
1760336400000|2025-10-13 06:20:00|667.56|660.74|669.32|662.5|670.82|664|666.76|659.94|626
1760336700000|2025-10-13 06:25:00|669.34|662.52|673.68|666.86|673.98|667.16|669.3|662.48|602
1760337000000|2025-10-13 06:30:00|673.26|666.44|674.44|667.62|677.31|670.49|671.96|665.14|758
1760337300000|2025-10-13 06:35:00|674.36|667.54|674.79|667.97|675.3|668.48|673.46|666.64|690
1760337600000|2025-10-13 06:40:00|674.66|667.84|672.53|665.71|675.56|668.74|672.08|665.26|576
1760337900000|2025-10-13 06:45:00|672.64|665.82|672.28|665.46|673.23|666.41|670.66|663.84|733
1760338200000|2025-10-13 06:50:00|672.23|665.41|674.27|667.45|674.56|667.74|671.46|664.64|666
1760338500000|2025-10-13 06:55:00|674.22|667.4|674.81|667.99|675.56|668.74|674.16|667.34|619
1760338800000|2025-10-13 07:00:00|674.77|667.95|675.03|668.21|676.26|669.44|673.36|666.54|673
1760339100000|2025-10-13 07:05:00|675.16|668.34|677.46|670.64|677.56|670.74|673.86|667.04|688
1760339400000|2025-10-13 07:10:00|677.42|670.6|678.44|671.62|679.51|672.69|677.26|670.44|732
1760339700000|2025-10-13 07:15:00|678.31|671.49|679.16|672.34|679.56|672.74|677.72|670.9|756
1760340000000|2025-10-13 07:20:00|679.05|672.23|680.53|673.71|680.91|674.09|677.6|670.78|676
1760340300000|2025-10-13 07:25:00|680.37|673.55|682.64|675.82|683.16|676.34|679.68|672.86|692
1760340600000|2025-10-13 07:30:00|682.66|675.84|681.91|675.09|682.9|676.08|680.64|673.82|810
1760340900000|2025-10-13 07:35:00|681.56|674.74|683.56|676.74|683.96|677.14|679.96|673.14|653
1760341200000|2025-10-13 07:40:00|683.61|676.79|683.16|676.34|685.56|678.74|682.76|675.94|614
1760341500000|2025-10-13 07:45:00|683.08|676.26|676.8|669.98|683.08|676.26|675.06|668.24|849
1760341800000|2025-10-13 07:50:00|676.86|670.04|675.76|668.94|677.51|670.69|674.71|667.89|661
1760342100000|2025-10-13 07:55:00|675.71|668.89|675.69|668.87|676.66|669.84|674.76|667.94|561
1760342400000|2025-10-13 08:00:00|675.45|668.63|675.23|668.41|675.61|668.79|673.46|666.64|703
1760342700000|2025-10-13 08:05:00|675.45|668.63|675.66|668.84|676.56|669.74|673.91|667.09|681
1760343000000|2025-10-13 08:10:00|675.54|668.72|676.87|670.05|677.94|671.12|674.76|667.94|683
1760343300000|2025-10-13 08:15:00|676.67|669.85|676.81|669.99|678.26|671.44|675.4|668.58|717
1760343600000|2025-10-13 08:20:00|676.56|669.74|677.14|670.32|678.59|671.77|676.16|669.34|751
1760343900000|2025-10-13 08:25:00|677.13|670.31|678.76|671.94|678.81|671.99|676.46|669.64|650
1760344200000|2025-10-13 08:30:00|678.36|671.54|680.72|673.9|680.73|673.91|678.36|671.54|638
1760344500000|2025-10-13 08:35:00|680.54|673.72|680.61|673.79|680.66|673.84|679.01|672.19|626
1760344800000|2025-10-13 08:40:00|680.56|673.74|678.56|671.74|682.11|675.29|677.99|671.17|561
1760345100000|2025-10-13 08:45:00|678.44|671.62|679.23|672.41|679.74|672.92|677.16|670.34|763
1760345400000|2025-10-13 08:50:00|679.26|672.44|681.7|674.88|682.23|675.41|678.81|671.99|631
1760345700000|2025-10-13 08:55:00|681.68|674.86|679.8|672.98|681.76|674.94|678.96|672.14|721
1760346000000|2025-10-13 09:00:00|680|673.18|679.5|672.68|680.05|673.23|677.73|670.91|818
1760346300000|2025-10-13 09:05:00|679.51|672.69|678.05|671.23|679.96|673.14|676.5|669.68|769
1760346600000|2025-10-13 09:10:00|677.88|671.06|675.76|668.94|680.55|673.73|675.16|668.34|703
1760346900000|2025-10-13 09:15:00|675.56|668.74|676.51|669.69|678.5|671.68|675.06|668.24|701
1760347200000|2025-10-13 09:20:00|676.31|669.49|676.07|669.25|678.16|671.34|675.06|668.24|685
1760347500000|2025-10-13 09:25:00|675.9|669.08|675.42|668.6|676.96|670.14|674.22|667.4|578
1760347800000|2025-10-13 09:30:00|675|668.18|676.76|669.94|677.23|670.41|673.76|666.94|607
1760348100000|2025-10-13 09:35:00|677.01|670.19|676.16|669.34|677.36|670.54|675.36|668.54|460
1760348400000|2025-10-13 09:40:00|676.19|669.37|676.72|669.9|677.16|670.34|675.56|668.74|478
1760348700000|2025-10-13 09:45:00|676.75|669.93|677.63|670.81|677.71|670.89|675.86|669.04|429
1760349000000|2025-10-13 09:50:00|677.47|670.65|676.71|669.89|677.87|671.05|675.26|668.44|617
1760349300000|2025-10-13 09:55:00|676.66|669.84|679.06|672.24|679.06|672.24|676.51|669.69|517
1760349600000|2025-10-13 10:00:00|679.04|672.22|679.15|672.33|679.86|673.04|677.26|670.44|721
1760349900000|2025-10-13 10:05:00|679.16|672.34|679.66|672.84|679.86|673.04|677.36|670.54|589
1760350200000|2025-10-13 10:10:00|679.56|672.74|676.71|669.89|680.12|673.3|675.96|669.14|663
1760350500000|2025-10-13 10:15:00|676.76|669.94|676.86|670.04|677.26|670.44|673.44|666.62|579
1760350800000|2025-10-13 10:20:00|676.84|670.02|679.61|672.79|679.96|673.14|675.91|669.09|538
1760351100000|2025-10-13 10:25:00|679.57|672.75|677.35|670.53|680.06|673.24|676.66|669.84|520
1760351400000|2025-10-13 10:30:00|677.36|670.54|676.86|670.04|678.04|671.22|675.41|668.59|756
1760351700000|2025-10-13 10:35:00|676.56|669.74|679.35|672.53|679.41|672.59|676.34|669.52|585
1760352000000|2025-10-13 10:40:00|679.36|672.54|680.61|673.79|681.96|675.14|679.26|672.44|537
1760352300000|2025-10-13 10:45:00|680.58|673.76|683.06|676.24|683.06|676.24|679.46|672.64|595
1760352600000|2025-10-13 10:50:00|683.08|676.26|680.06|673.24|683.56|676.74|678.86|672.04|603
1760352900000|2025-10-13 10:55:00|680.38|673.56|680.64|673.82|681.06|674.24|678.76|671.94|610
1760353200000|2025-10-13 11:00:00|680.66|673.84|676.86|670.04|680.86|674.04|673.04|666.22|881
1760353500000|2025-10-13 11:05:00|676.66|669.84|675.56|668.74|676.86|670.04|669.71|662.89|991
1760353800000|2025-10-13 11:10:00|675.5|668.68|675.66|668.84|676.86|670.04|673.06|666.24|835
1760354100000|2025-10-13 11:15:00|675.49|668.67|672.36|665.54|675.66|668.84|671.6|664.78|809
1760354400000|2025-10-13 11:20:00|672.28|665.46|667.21|660.39|673.06|666.24|665.76|658.94|855
1760354700000|2025-10-13 11:25:00|667.23|660.41|654.58|647.76|669.86|663.04|654.51|647.69|996
1760355000000|2025-10-13 11:30:00|654.96|648.14|665.36|658.54|666.26|659.44|654.88|648.06|966
1760355300000|2025-10-13 11:35:00|665.11|658.29|666.26|659.44|667.06|660.24|663.76|656.94|737
1760355600000|2025-10-13 11:40:00|665.96|659.14|667.26|660.44|668.86|662.04|665.96|659.14|568
1760355900000|2025-10-13 11:45:00|667.51|660.69|665.96|659.14|669.36|662.54|665.56|658.74|705
1760356200000|2025-10-13 11:50:00|665.74|658.92|669.93|663.11|669.96|663.14|665.56|658.74|776
1760356500000|2025-10-13 11:55:00|670.01|663.19|667.61|660.79|670.26|663.44|667.06|660.24|712
1760356800000|2025-10-13 12:00:00|667.06|660.24|667.16|660.34|667.76|660.94|662.81|655.99|866
1760357100000|2025-10-13 12:05:00|667.21|660.39|670.06|663.24|670.06|663.24|665.36|658.54|777
1760357400000|2025-10-13 12:10:00|670.03|663.21|673.86|667.04|675.36|668.54|669.86|663.04|685
1760357700000|2025-10-13 12:15:00|673.96|667.14|673.11|666.29|675.41|668.59|672.57|665.75|692
1760358000000|2025-10-13 12:20:00|672.96|666.14|674.16|667.34|674.71|667.89|671.66|664.84|766
1760358300000|2025-10-13 12:25:00|674.24|667.42|674.96|668.14|675.82|669|672.26|665.44|643
1760358600000|2025-10-13 12:30:00|674.82|668|679.82|673|681.33|674.51|673.66|666.84|812
1760358900000|2025-10-13 12:35:00|679.78|672.96|675.81|668.99|680.08|673.26|675.36|668.54|784
1760359200000|2025-10-13 12:40:00|675.77|668.95|675.06|668.24|676.51|669.69|674.16|667.34|720
1760359500000|2025-10-13 12:45:00|675.26|668.44|674.33|667.51|676.06|669.24|673.96|667.14|783
1760359800000|2025-10-13 12:50:00|674.36|667.54|670.29|663.47|674.36|667.54|668.73|661.91|869
1760360100000|2025-10-13 12:55:00|670.46|663.64|669.16|662.34|671.11|664.29|668.26|661.44|660
1760360400000|2025-10-13 13:00:00|669.31|662.49|671.66|664.84|673.47|666.65|669.16|662.34|833
1760360700000|2025-10-13 13:05:00|671.46|664.64|671.42|664.6|674.72|667.9|671.16|664.34|782
1760361000000|2025-10-13 13:10:00|671.29|664.47|672.91|666.09|674.48|667.66|670.89|664.07|710
1760361300000|2025-10-13 13:15:00|672.9|666.08|673.29|666.47|676.02|669.2|672.36|665.54|714
1760361600000|2025-10-13 13:20:00|673.43|666.61|673.79|666.97|674.42|667.6|672.42|665.6|761
1760361900000|2025-10-13 13:25:00|674.03|667.21|674.27|667.45|675.46|668.64|672.86|666.04|760
1760362200000|2025-10-13 13:30:00|674.29|667.47|683.81|676.99|690.76|683.94|674.01|667.19|1048
1760362500000|2025-10-13 13:35:00|683.91|677.09|681.81|674.99|684.27|677.45|677.26|670.44|1071
1760362800000|2025-10-13 13:40:00|681.71|674.89|682.31|675.49|685.24|678.42|676.49|669.67|1051
1760363100000|2025-10-13 13:45:00|682.21|675.39|679.76|672.94|683.84|677.02|677.69|670.87|1025
1760363400000|2025-10-13 13:50:00|679.71|672.89|683.33|676.51|687.36|680.54|676.88|670.06|966
1760363700000|2025-10-13 13:55:00|683.29|676.47|685.04|678.22|686.11|679.29|681.87|675.05|840
1760364000000|2025-10-13 14:00:00|685.01|678.19|682.44|675.62|686.36|679.54|680.81|673.99|942
1760364300000|2025-10-13 14:05:00|682.53|675.71|681.79|674.97|682.71|675.89|679.06|672.24|992
1760364600000|2025-10-13 14:10:00|681.74|674.92|679.68|672.86|682.01|675.19|678.74|671.92|939
1760364900000|2025-10-13 14:15:00|679.93|673.11|677.98|671.16|680.86|674.04|677.11|670.29|950
1760365200000|2025-10-13 14:20:00|677.96|671.14|674.45|667.63|678.48|671.66|669.12|662.3|1001
1760365500000|2025-10-13 14:25:00|674.42|667.6|672.36|665.54|674.46|667.64|668.5|661.68|966
1760365800000|2025-10-13 14:30:00|672.3|665.48|676.24|669.42|676.86|670.04|667.28|660.46|1013
1760366100000|2025-10-13 14:35:00|675.71|668.89|676.56|669.74|678.36|671.54|675.36|668.54|831
1760366400000|2025-10-13 14:40:00|676.61|669.79|673.68|666.86|678.26|671.44|672.91|666.09|945
1760366700000|2025-10-13 14:45:00|673.71|666.89|669.82|663|675.01|668.19|669.13|662.31|983
1760367000000|2025-10-13 14:50:00|669.96|663.14|669.66|662.84|670.86|664.04|666.45|659.63|871
1760367300000|2025-10-13 14:55:00|669.61|662.79|668.7|661.88|669.76|662.94|667.24|660.42|855
1760367600000|2025-10-13 15:00:00|668.77|661.95|671.8|664.98|672.01|665.19|668.27|661.45|896
1760367900000|2025-10-13 15:05:00|671.57|664.75|673.46|666.64|674.59|667.77|669.66|662.84|800
1760368200000|2025-10-13 15:10:00|673.36|666.54|675.65|668.83|678.22|671.4|673.12|666.3|794
1760368500000|2025-10-13 15:15:00|675.6|668.78|678.77|671.95|681.78|674.96|674.79|667.97|870
1760368800000|2025-10-13 15:20:00|678.76|671.94|678.74|671.92|680.9|674.08|677.54|670.72|870
1760369100000|2025-10-13 15:25:00|678.86|672.04|677.42|670.6|680.64|673.82|676.83|670.01|754
1760369400000|2025-10-13 15:30:00|677.61|670.79|680.46|673.64|683.05|676.23|677.61|670.79|888
1760369700000|2025-10-13 15:35:00|680.52|673.7|678.24|671.42|680.74|673.92|677.55|670.73|931
1760370000000|2025-10-13 15:40:00|678.15|671.33|677.89|671.07|679.46|672.64|676.96|670.14|825
1760370300000|2025-10-13 15:45:00|677.94|671.12|681.03|674.21|681.05|674.23|677.71|670.89|884
1760370600000|2025-10-13 15:50:00|681.05|674.23|678.54|671.72|682.71|675.89|677.86|671.04|785
1760370900000|2025-10-13 15:55:00|678.47|671.65|679.24|672.42|680.93|674.11|677.76|670.94|614
1760371200000|2025-10-13 16:00:00|679.31|672.49|680.31|673.49|681.12|674.3|678.46|671.64|709
1760371500000|2025-10-13 16:05:00|680.37|673.55|682.91|676.09|683.26|676.44|678.96|672.14|699
1760371800000|2025-10-13 16:10:00|682.77|675.95|683.43|676.61|685.66|678.84|682.62|675.8|714
1760372100000|2025-10-13 16:15:00|683.32|676.5|681.81|674.99|684.32|677.5|680.69|673.87|845
1760372400000|2025-10-13 16:20:00|681.65|674.83|684.66|677.84|685.36|678.54|677.61|670.79|881
1760372700000|2025-10-13 16:25:00|684.51|677.69|683.17|676.35|687.14|680.32|682.91|676.09|901
1760373000000|2025-10-13 16:30:00|683.19|676.37|682.34|675.52|684.56|677.74|681.5|674.68|847
1760373300000|2025-10-13 16:35:00|682.36|675.54|682.11|675.29|683.46|676.64|680.64|673.82|850
1760373600000|2025-10-13 16:40:00|681.81|674.99|679.68|672.86|683.1|676.28|678.56|671.74|809
1760373900000|2025-10-13 16:45:00|679.53|672.71|682.48|675.66|682.66|675.84|679.06|672.24|706
1760374200000|2025-10-13 16:50:00|682.33|675.51|684.68|677.86|685.3|678.48|681.95|675.13|759
1760374500000|2025-10-13 16:55:00|684.74|677.92|686.69|679.87|688.13|681.31|684.26|677.44|633
1760374800000|2025-10-13 17:00:00|686.82|680|689.56|682.74|689.7|682.88|686.16|679.34|740
1760375100000|2025-10-13 17:05:00|689.51|682.69|688.25|681.43|692.86|686.04|687.36|680.54|787
1760375400000|2025-10-13 17:10:00|688.29|681.47|686.81|679.99|688.29|681.47|684.56|677.74|778
1760375700000|2025-10-13 17:15:00|686.85|680.03|686.96|680.14|687.16|680.34|685.23|678.41|610
1760376000000|2025-10-13 17:20:00|686.98|680.16|689.38|682.56|691.36|684.54|686.46|679.64|576
1760376300000|2025-10-13 17:25:00|689.31|682.49|688.14|681.32|689.31|682.49|687.42|680.6|560
1760376600000|2025-10-13 17:30:00|688.18|681.36|689.66|682.84|689.66|682.84|687.1|680.28|568
1760376900000|2025-10-13 17:35:00|689.63|682.81|690.73|683.91|691.85|685.03|689.13|682.31|626
1760377200000|2025-10-13 17:40:00|690.66|683.84|689.41|682.59|691.01|684.19|688.22|681.4|655
1760377500000|2025-10-13 17:45:00|689.42|682.6|688.89|682.07|690.36|683.54|687.04|680.22|641
1760377800000|2025-10-13 17:50:00|688.91|682.09|690.34|683.52|691.17|684.35|688.36|681.54|739
1760378100000|2025-10-13 17:55:00|690.42|683.6|702.2|695.38|702.26|695.44|690.16|683.34|812
1760378400000|2025-10-13 18:00:00|701.49|694.67|697.18|690.36|702.16|695.34|696.74|689.92|1023
1760378700000|2025-10-13 18:05:00|697.17|690.35|698.61|691.79|700.48|693.66|696.3|689.48|745
1760379000000|2025-10-13 18:10:00|698.71|691.89|696.06|689.24|698.93|692.11|695.46|688.64|805
1760379300000|2025-10-13 18:15:00|696.1|689.28|697.13|690.31|698.05|691.23|695.66|688.84|657
1760379600000|2025-10-13 18:20:00|696.97|690.15|701.41|694.59|702.11|695.29|696.91|690.09|696
1760379900000|2025-10-13 18:25:00|701.27|694.45|701.96|695.14|702.69|695.87|700.86|694.04|637
1760380200000|2025-10-13 18:30:00|701.98|695.16|700.26|693.44|704.01|697.19|699.46|692.64|646
1760380500000|2025-10-13 18:35:00|700.33|693.51|698.26|691.44|700.38|693.56|697.55|690.73|493
1760380800000|2025-10-13 18:40:00|698.06|691.24|702.1|695.28|702.1|695.28|697.36|690.54|500
1760381100000|2025-10-13 18:45:00|702.13|695.31|698.1|691.28|702.36|695.54|697.67|690.85|560
1760381400000|2025-10-13 18:50:00|698.08|691.26|695.08|688.26|698.31|691.49|693.94|687.12|601
1760381700000|2025-10-13 18:55:00|694.71|687.89|697.15|690.33|697.86|691.04|693.75|686.93|702
1760382000000|2025-10-13 19:00:00|697.08|690.26|698.16|691.34|698.16|691.34|695.43|688.61|770
1760382300000|2025-10-13 19:05:00|698.14|691.32|698.96|692.14|699.54|692.72|697.44|690.62|604
1760382600000|2025-10-13 19:10:00|698.76|691.94|700.28|693.46|700.63|693.81|698.53|691.71|619
1760382900000|2025-10-13 19:15:00|700.16|693.34|699.79|692.97|702.46|695.64|698.92|692.1|758
1760383200000|2025-10-13 19:20:00|699.75|692.93|699.14|692.32|700.82|694|697.84|691.02|736
1760383500000|2025-10-13 19:25:00|699.12|692.3|699.67|692.85|699.86|693.04|697.73|690.91|704
1760383800000|2025-10-13 19:30:00|699.51|692.69|702.66|695.84|703.07|696.25|699.51|692.69|645
1760384100000|2025-10-13 19:35:00|702.57|695.75|702.41|695.59|703.36|696.54|701.46|694.64|671
1760384400000|2025-10-13 19:40:00|702.31|695.49|706.44|699.62|706.44|699.62|701.96|695.14|700
1760384700000|2025-10-13 19:45:00|706.54|699.72|705.01|698.19|708.06|701.24|704.06|697.24|833
1760385000000|2025-10-13 19:50:00|704.98|698.16|705.92|699.1|707.46|700.64|704.56|697.74|766
1760385300000|2025-10-13 19:55:00|706.12|699.3|706.13|699.31|706.71|699.89|703.72|696.9|679
1760385600000|2025-10-13 20:00:00|706.15|699.33|706.71|699.89|707.86|701.04|705.86|699.04|578
1760385900000|2025-10-13 20:05:00|706.68|699.86|704.66|697.84|707.06|700.24|704.06|697.24|611
1760386200000|2025-10-13 20:10:00|704.63|697.81|706.46|699.64|707.56|700.74|704.1|697.28|566
1760386500000|2025-10-13 20:15:00|706.13|699.31|706.56|699.74|707.75|700.93|704.64|697.82|583
1760386800000|2025-10-13 20:20:00|706.06|699.24|706.16|699.34|706.66|699.84|704.85|698.03|551
1760387100000|2025-10-13 20:25:00|706.21|699.39|707.31|700.49|707.56|700.74|705.76|698.94|430
1760387400000|2025-10-13 20:30:00|707.5|700.68|706.73|699.91|708.06|701.24|705.96|699.14|527
1760387700000|2025-10-13 20:35:00|706.76|699.94|709.53|702.71|710.21|703.39|705.96|699.14|441
1760388000000|2025-10-13 20:40:00|709.5|702.68|711.06|704.24|712.06|705.24|708.96|702.14|400
1760388300000|2025-10-13 20:45:00|711.16|704.34|710.51|703.69|712.84|706.02|709.36|702.54|407
1760388600000|2025-10-13 20:50:00|710.53|703.71|712.46|705.64|712.56|705.74|709.95|703.13|356
1760388900000|2025-10-13 20:55:00|712.44|705.62|714.7|707.88|714.89|708.07|710.96|704.14|499
1760389200000|2025-10-13 21:00:00|714.64|707.82|711.01|704.19|715.05|708.23|709.64|702.82|625
1760389500000|2025-10-13 21:05:00|711.03|704.21|712.83|706.01|714.54|707.72|711.03|704.21|477
1760389800000|2025-10-13 21:10:00|712.96|706.14|710.4|703.58|713.81|706.99|710.4|703.58|431
1760390100000|2025-10-13 21:15:00|710.36|703.54|714.2|707.38|714.42|707.6|709.59|702.77|529
1760390400000|2025-10-13 21:20:00|714.18|707.36|713.55|706.73|714.57|707.75|713|706.18|456
1760390700000|2025-10-13 21:25:00|713.56|706.74|709.87|703.05|713.56|706.74|709.58|702.76|427
1760391000000|2025-10-13 21:30:00|709.84|703.02|710.54|703.72|711.81|704.99|708.86|702.04|347
1760391300000|2025-10-13 21:35:00|710.58|703.76|711.45|704.63|712.57|705.75|710.17|703.35|272
1760391600000|2025-10-13 21:40:00|711.47|704.65|713.2|706.38|713.46|706.64|710.95|704.13|235
1760391900000|2025-10-13 21:45:00|713.21|706.39|712.19|705.37|713.21|706.39|712.03|705.21|234
1760392200000|2025-10-13 21:50:00|712.14|705.32|710.73|703.91|712.42|705.6|710.68|703.86|143
1760392500000|2025-10-13 21:55:00|710.74|703.92|709.94|703.12|711.08|704.26|709.11|702.29|263
1760392800000|2025-10-13 22:00:00|710.19|703.37|710.47|703.65|711.56|704.74|709.36|702.54|413
1760393100000|2025-10-13 22:05:00|710.56|703.74|710.22|703.4|711.4|704.58|709.45|702.63|556
1760393400000|2025-10-13 22:10:00|710.21|703.39|710.84|704.02|711.56|704.74|708.91|702.09|438
1760393700000|2025-10-13 22:15:00|710.85|704.03|712.17|705.35|713.35|706.53|710.26|703.44|540
1760394000000|2025-10-13 22:20:00|712.06|705.24|712.12|705.3|713.26|706.44|711.46|704.64|485
1760394300000|2025-10-13 22:25:00|711.96|705.14|708.93|702.11|712.19|705.37|707.95|701.13|510
1760394600000|2025-10-13 22:30:00|708.95|702.13|709.64|702.82|710.01|703.19|708.38|701.56|430
1760394900000|2025-10-13 22:35:00|709.67|702.85|712.09|705.27|712.16|705.34|709.5|702.68|300
1760395200000|2025-10-13 22:40:00|712.06|705.24|712.09|705.27|712.95|706.13|711.62|704.8|327
1760395500000|2025-10-13 22:45:00|711.84|705.02|711.49|704.67|712.13|705.31|709.76|702.94|313
1760395800000|2025-10-13 22:50:00|711.54|704.72|715.36|708.54|715.41|708.59|711.16|704.34|440
1760396100000|2025-10-13 22:55:00|715.33|708.51|714.37|707.55|715.56|708.74|713.16|706.34|402
1760396400000|2025-10-13 23:00:00|714.33|707.51|714.26|707.44|714.67|707.85|711.96|705.14|539
1760396700000|2025-10-13 23:05:00|714.23|707.41|713.36|706.54|714.91|708.09|712.4|705.58|505
1760397000000|2025-10-13 23:10:00|713.16|706.34|711.69|704.87|714.1|707.28|711.62|704.8|426
1760397300000|2025-10-13 23:15:00|711.99|705.17|712.91|706.09|713.35|706.53|711.66|704.84|384
1760397600000|2025-10-13 23:20:00|712.66|705.84|713.12|706.3|714.04|707.22|711.56|704.74|351
1760397900000|2025-10-13 23:25:00|713.15|706.33|711.13|704.31|713.56|706.74|710.76|703.94|342
1760398200000|2025-10-13 23:30:00|711.14|704.32|711.7|704.88|713.15|706.33|710.99|704.17|384
1760398500000|2025-10-13 23:35:00|711.95|705.13|711.76|704.94|711.96|705.14|709.76|702.94|393
1760398800000|2025-10-13 23:40:00|711.51|704.69|711.11|704.29|711.86|705.04|708.86|702.04|472
1760399100000|2025-10-13 23:45:00|711.16|704.34|710.83|704.01|711.42|704.6|709.13|702.31|508
1760399400000|2025-10-13 23:50:00|710.85|704.03|710.49|703.67|711.38|704.56|709.11|702.29|553
1760399700000|2025-10-13 23:55:00|710.33|703.51|708.72|701.9|710.56|703.74|708.46|701.64|339
1760400000000|2025-10-14 00:00:00|708.76|701.94|709.71|702.89|710.62|703.8|707.16|700.34|626
1760400300000|2025-10-14 00:05:00|709.88|703.06|708.96|702.14|710.81|703.99|707.76|700.94|541
1760400600000|2025-10-14 00:10:00|709.09|702.27|709.17|702.35|710.53|703.71|708.52|701.7|555
1760400900000|2025-10-14 00:15:00|709.07|702.25|709.21|702.39|711.01|704.19|708.66|701.84|571
1760401200000|2025-10-14 00:20:00|709.13|702.31|709.41|702.59|711.7|704.88|708.33|701.51|667
1760401500000|2025-10-14 00:25:00|709.39|702.57|707.07|700.25|709.41|702.59|706.68|699.86|547
1760401800000|2025-10-14 00:30:00|707.09|700.27|707.06|700.24|708.86|702.04|705.41|698.59|646
1760402100000|2025-10-14 00:35:00|706.86|700.04|705.31|698.49|707.01|700.19|704.76|697.94|621
1760402400000|2025-10-14 00:40:00|705.25|698.43|706.1|699.28|706.1|699.28|703.71|696.89|547
1760402700000|2025-10-14 00:45:00|706.14|699.32|703.35|696.53|706.26|699.44|701.45|694.63|711
1760403000000|2025-10-14 00:50:00|703.4|696.58|704.96|698.14|705.01|698.19|702.76|695.94|568
1760403300000|2025-10-14 00:55:00|704.81|697.99|705.81|698.99|706.32|699.5|704.71|697.89|451
1760403600000|2025-10-14 01:00:00|705.76|698.94|703.26|696.44|706.2|699.38|703.16|696.34|570
1760403900000|2025-10-14 01:05:00|703.3|696.48|701.36|694.54|703.78|696.96|700.86|694.04|699
1760404200000|2025-10-14 01:10:00|701.27|694.45|702.79|695.97|703.89|697.07|700.11|693.29|537
1760404500000|2025-10-14 01:15:00|702.92|696.1|703.17|696.35|703.86|697.04|701.96|695.14|565
1760404800000|2025-10-14 01:20:00|703.31|696.49|705.46|698.64|706.84|700.02|703.16|696.34|551
1760405100000|2025-10-14 01:25:00|705.6|698.78|705|698.18|706.16|699.34|704.16|697.34|509
1760405400000|2025-10-14 01:30:00|705.09|698.27|705.21|698.39|705.4|698.58|703.46|696.64|549
1760405700000|2025-10-14 01:35:00|704.96|698.14|704.26|697.44|705.71|698.89|703.28|696.46|420
1760406000000|2025-10-14 01:40:00|704.23|697.41|703.96|697.14|704.26|697.44|702.66|695.84|471
1760406300000|2025-10-14 01:45:00|703.94|697.12|703.71|696.89|704.46|697.64|703.09|696.27|447
1760406600000|2025-10-14 01:50:00|703.83|697.01|703.66|696.84|706.1|699.28|703|696.18|407
1760406900000|2025-10-14 01:55:00|703.73|696.91|704.91|698.09|705.06|698.24|702.86|696.04|453
1760407200000|2025-10-14 02:00:00|704.56|697.74|702.66|695.84|705.11|698.29|702.16|695.34|502
1760407500000|2025-10-14 02:05:00|702.7|695.88|701.34|694.52|703.66|696.84|700.86|694.04|472
1760407800000|2025-10-14 02:10:00|701.46|694.64|700.36|693.54|704.51|697.69|700.16|693.34|538
1760408100000|2025-10-14 02:15:00|700.24|693.42|696.87|690.05|701.06|694.24|696.36|689.54|590
1760408400000|2025-10-14 02:20:00|696.91|690.09|698.45|691.63|698.87|692.05|696.36|689.54|608
1760408700000|2025-10-14 02:25:00|698.46|691.64|697.89|691.07|700.11|693.29|697.54|690.72|547
1760409000000|2025-10-14 02:30:00|697.91|691.09|699.36|692.54|700.46|693.64|697.66|690.84|475
1760409300000|2025-10-14 02:35:00|699.23|692.41|698.36|691.54|699.51|692.69|696.66|689.84|499
1760409600000|2025-10-14 02:40:00|698.46|691.64|697|690.18|698.46|691.64|695.76|688.94|504
1760409900000|2025-10-14 02:45:00|696.95|690.13|696.46|689.64|698.06|691.24|694.66|687.84|592
1760410200000|2025-10-14 02:50:00|696.43|689.61|695.61|688.79|696.76|689.94|694.36|687.54|567
1760410500000|2025-10-14 02:55:00|695.66|688.84|695.01|688.19|696.46|689.64|694.76|687.94|528
1760410800000|2025-10-14 03:00:00|695.03|688.21|691.49|684.67|695.48|688.66|690.81|683.99|559
1760411100000|2025-10-14 03:05:00|691.51|684.69|690.71|683.89|692.86|686.04|690.46|683.64|684
1760411400000|2025-10-14 03:10:00|690.76|683.94|691.36|684.54|692.91|686.09|690.76|683.94|580
1760411700000|2025-10-14 03:15:00|690.96|684.14|691.38|684.56|694.26|687.44|690.96|684.14|693
1760412000000|2025-10-14 03:20:00|691.36|684.54|690.31|683.49|691.87|685.05|689.86|683.04|620
1760412300000|2025-10-14 03:25:00|690.28|683.46|689.54|682.72|691.09|684.27|689.26|682.44|570
1760412600000|2025-10-14 03:30:00|689.46|682.64|691.09|684.27|692.18|685.36|689.36|682.54|647
1760412900000|2025-10-14 03:35:00|691.11|684.29|690.24|683.42|692.06|685.24|689.86|683.04|677
1760413200000|2025-10-14 03:40:00|690.06|683.24|691.16|684.34|691.64|684.82|689.26|682.44|460
1760413500000|2025-10-14 03:45:00|691.18|684.36|695.01|688.19|695.35|688.53|691.16|684.34|471
1760413800000|2025-10-14 03:50:00|694.86|688.04|692.66|685.84|695.36|688.54|692.06|685.24|513
1760414100000|2025-10-14 03:55:00|692.71|685.89|690.86|684.04|692.71|685.89|690.36|683.54|507
1760414400000|2025-10-14 04:00:00|690.98|684.16|689.76|682.94|692.43|685.61|689.21|682.39|545
1760414700000|2025-10-14 04:05:00|689.78|682.96|688.86|682.04|691.66|684.84|688.06|681.24|549
1760415000000|2025-10-14 04:10:00|688.83|682.01|689.38|682.56|691.12|684.3|686.36|679.54|625
1760415300000|2025-10-14 04:15:00|689.36|682.54|689.84|683.02|691.32|684.5|688.91|682.09|666
1760415600000|2025-10-14 04:20:00|689.71|682.89|691.96|685.14|692.06|685.24|689.22|682.4|695
1760415900000|2025-10-14 04:25:00|691.94|685.12|690.18|683.36|692.06|685.24|689.66|682.84|593
1760416200000|2025-10-14 04:30:00|690|683.18|686.8|679.98|690.18|683.36|686.56|679.74|633
1760416500000|2025-10-14 04:35:00|686.85|680.03|685.27|678.45|688.01|681.19|684.76|677.94|631
1760416800000|2025-10-14 04:40:00|685.33|678.51|684.22|677.4|685.56|678.74|683.72|676.9|567
1760417100000|2025-10-14 04:45:00|684.16|677.34|682.66|675.84|684.78|677.96|681.66|674.84|552
1760417400000|2025-10-14 04:50:00|682.5|675.68|677.6|670.78|682.81|675.99|677.47|670.65|793
1760417700000|2025-10-14 04:55:00|677.76|670.94|679.74|672.92|681.42|674.6|677.56|670.74|668
1760418000000|2025-10-14 05:00:00|679.81|672.99|683.16|676.34|683.46|676.64|678.8|671.98|750
1760418300000|2025-10-14 05:05:00|683.43|676.61|684.16|677.34|686.41|679.59|681.36|674.54|717
1760418600000|2025-10-14 05:10:00|683.86|677.04|686.76|679.94|688.61|681.79|683.66|676.84|724
1760418900000|2025-10-14 05:15:00|686.71|679.89|684.61|677.79|687.06|680.24|684.11|677.29|639
1760419200000|2025-10-14 05:20:00|684.56|677.74|682.81|675.99|685.66|678.84|682.06|675.24|707
1760419500000|2025-10-14 05:25:00|682.76|675.94|680.76|673.94|682.76|675.94|680.16|673.34|665
1760419800000|2025-10-14 05:30:00|680.77|673.95|678.76|671.94|681.41|674.59|678.16|671.34|746
1760420100000|2025-10-14 05:35:00|678.78|671.96|674.41|667.59|679.01|672.19|672.7|665.88|864
1760420400000|2025-10-14 05:40:00|674.3|667.48|672.93|666.11|674.46|667.64|670.9|664.08|861
1760420700000|2025-10-14 05:45:00|672.96|666.14|673.65|666.83|676.26|669.44|671.75|664.93|763
1760421000000|2025-10-14 05:50:00|673.61|666.79|672.95|666.13|674.51|667.69|671.86|665.04|728
1760421300000|2025-10-14 05:55:00|672.86|666.04|672.46|665.64|674.01|667.19|670.94|664.12|593
1760421600000|2025-10-14 06:00:00|672.41|665.59|676.26|669.44|676.26|669.44|671.96|665.14|719
1760421900000|2025-10-14 06:05:00|676.39|669.57|673.71|666.89|676.66|669.84|673.06|666.24|560
1760422200000|2025-10-14 06:10:00|673.68|666.86|672.86|666.04|674.36|667.54|672.16|665.34|519
1760422500000|2025-10-14 06:15:00|672.73|665.91|672.46|665.64|673.36|666.54|671.36|664.54|657
1760422800000|2025-10-14 06:20:00|672.66|665.84|667.06|660.24|673.61|666.79|666.54|659.72|733
1760423100000|2025-10-14 06:25:00|667.04|660.22|666.26|659.44|669.93|663.11|666|659.18|677
1760423400000|2025-10-14 06:30:00|666.36|659.54|660.11|653.29|669.03|662.21|657.78|650.96|850
1760423700000|2025-10-14 06:35:00|660.18|653.36|660.44|653.62|664.04|657.22|659.56|652.74|905
1760424000000|2025-10-14 06:40:00|660.49|653.67|656.01|649.19|661.99|655.17|655.21|648.39|894
1760424300000|2025-10-14 06:45:00|656.41|649.59|655.8|648.98|659.51|652.69|644.79|637.97|1085
1760424600000|2025-10-14 06:50:00|655.89|649.07|660.33|653.51|661.48|654.66|651.86|645.04|990
1760424900000|2025-10-14 06:55:00|660.16|653.34|658.16|651.34|661.66|654.84|657.46|650.64|765
1760425200000|2025-10-14 07:00:00|658.31|651.49|656.69|649.87|660.86|654.04|655.76|648.94|866
1760425500000|2025-10-14 07:05:00|656.51|649.69|655.66|648.84|657.86|651.04|653.96|647.14|853
1760425800000|2025-10-14 07:10:00|655.84|649.02|659.6|652.78|660.4|653.58|655.66|648.84|755
1760426100000|2025-10-14 07:15:00|659.26|652.44|663.31|656.49|664.06|657.24|658.96|652.14|693
1760426400000|2025-10-14 07:20:00|663.26|656.44|658.2|651.38|663.64|656.82|657.71|650.89|731
1760426700000|2025-10-14 07:25:00|658.23|651.41|662.35|655.53|664.63|657.81|658.05|651.23|712
1760427000000|2025-10-14 07:30:00|662.24|655.42|660.12|653.3|662.47|655.65|659.3|652.48|816
1760427300000|2025-10-14 07:35:00|660.24|653.42|658.78|651.96|661.36|654.54|655.21|648.39|883
1760427600000|2025-10-14 07:40:00|658.59|651.77|657.86|651.04|659.51|652.69|655.16|648.34|897
1760427900000|2025-10-14 07:45:00|657.8|650.98|657.14|650.32|659.11|652.29|655.36|648.54|879
1760428200000|2025-10-14 07:50:00|657.12|650.3|656.36|649.54|658.39|651.57|655.51|648.69|831
1760428500000|2025-10-14 07:55:00|656.38|649.56|656.97|650.15|657.76|650.94|654.06|647.24|748
1760428800000|2025-10-14 08:00:00|656.89|650.07|653.77|646.95|657.12|650.3|652.56|645.74|862
1760429100000|2025-10-14 08:05:00|653.85|647.03|654.83|648.01|658.52|651.7|652.86|646.04|858
1760429400000|2025-10-14 08:10:00|654.81|647.99|658.18|651.36|658.66|651.84|653.98|647.16|735
1760429700000|2025-10-14 08:15:00|658.17|651.35|653.76|646.94|658.35|651.53|652.8|645.98|835
1760430000000|2025-10-14 08:20:00|653.72|646.9|654.56|647.74|656.76|649.94|653.26|646.44|734
1760430300000|2025-10-14 08:25:00|654.4|647.58|659.96|653.14|659.96|653.14|653.66|646.84|770
1760430600000|2025-10-14 08:30:00|659.93|653.11|662.42|655.6|662.96|656.14|659.93|653.11|820
1760430900000|2025-10-14 08:35:00|662.27|655.45|665.42|658.6|665.46|658.64|662.07|655.25|734
1760431200000|2025-10-14 08:40:00|665.47|658.65|666.38|659.56|667.16|660.34|663.96|657.14|740
1760431500000|2025-10-14 08:45:00|666.46|659.64|663.49|656.67|666.91|660.09|662.66|655.84|700
1760431800000|2025-10-14 08:50:00|663.5|656.68|665.59|658.77|666.46|659.64|663.03|656.21|665
1760432100000|2025-10-14 08:55:00|665.65|658.83|665.31|658.49|666.46|659.64|664.98|658.16|557
1760432400000|2025-10-14 09:00:00|665.29|658.47|668.96|662.14|669.06|662.24|664.4|657.58|691
1760432700000|2025-10-14 09:05:00|669.05|662.23|669.57|662.75|670.03|663.21|668.31|661.49|628
1760433000000|2025-10-14 09:10:00|669.56|662.74|668.01|661.19|669.56|662.74|667.41|660.59|642
1760433300000|2025-10-14 09:15:00|668|661.18|671.06|664.24|671.15|664.33|667.06|660.24|540
1760433600000|2025-10-14 09:20:00|670.97|664.15|670.51|663.69|671.86|665.04|667.86|661.04|645
1760433900000|2025-10-14 09:25:00|670.48|663.66|671.56|664.74|673.32|666.5|669.96|663.14|663
1760434200000|2025-10-14 09:30:00|671.14|664.32|670.46|663.64|673.86|667.04|669.96|663.14|659
1760434500000|2025-10-14 09:35:00|670.26|663.44|669.57|662.75|671.31|664.49|669.49|662.67|589
1760434800000|2025-10-14 09:40:00|669.56|662.74|669.26|662.44|671.17|664.35|668.26|661.44|570
1760435100000|2025-10-14 09:45:00|669.33|662.51|667.11|660.29|670.56|663.74|666.34|659.52|733
1760435400000|2025-10-14 09:50:00|667.09|660.27|665.13|658.31|668.03|661.21|664.72|657.9|725
1760435700000|2025-10-14 09:55:00|665.16|658.34|667.36|660.54|667.68|660.86|664.92|658.1|487
1760436000000|2025-10-14 10:00:00|667.37|660.55|664.14|657.32|667.37|660.55|663.62|656.8|603
1760436300000|2025-10-14 10:05:00|664.18|657.36|663.63|656.81|664.46|657.64|661.43|654.61|620
1760436600000|2025-10-14 10:10:00|663.51|656.69|660.86|654.04|663.65|656.83|659.38|652.56|706
1760436900000|2025-10-14 10:15:00|660.85|654.03|655.95|649.13|661.11|654.29|653.8|646.98|891
1760437200000|2025-10-14 10:20:00|655.88|649.06|657.17|650.35|659.66|652.84|655.86|649.04|898
1760437500000|2025-10-14 10:25:00|657.01|650.19|655.8|648.98|658.61|651.79|654.81|647.99|741
1760437800000|2025-10-14 10:30:00|655.92|649.1|649.94|643.12|657.07|650.25|648|641.18|983
1760438100000|2025-10-14 10:35:00|650.06|643.24|660.18|653.36|660.6|653.78|648.66|641.84|986
1760438400000|2025-10-14 10:40:00|660.41|653.59|653.96|647.14|660.76|653.94|653.16|646.34|914
1760438700000|2025-10-14 10:45:00|653.98|647.16|652.79|645.97|654.15|647.33|650.96|644.14|858
1760439000000|2025-10-14 10:50:00|652.74|645.92|654.31|647.49|656.36|649.54|652.66|645.84|824
1760439300000|2025-10-14 10:55:00|654.26|647.44|654.93|648.11|656.36|649.54|652.96|646.14|606
1760439600000|2025-10-14 11:00:00|655|648.18|658.36|651.54|658.96|652.14|654.14|647.32|847
1760439900000|2025-10-14 11:05:00|658.26|651.44|661.81|654.99|663.16|656.34|658.12|651.3|770
1760440200000|2025-10-14 11:10:00|661.61|654.79|661.66|654.84|663.16|656.34|660.17|653.35|764
1760440500000|2025-10-14 11:15:00|661.56|654.74|660.56|653.74|663.36|656.54|659.81|652.99|750
1760440800000|2025-10-14 11:20:00|660.36|653.54|661.66|654.84|662.76|655.94|659.56|652.74|762
1760441100000|2025-10-14 11:25:00|661.68|654.86|661.86|655.04|662.76|655.94|661.11|654.29|668
1760441400000|2025-10-14 11:30:00|661.84|655.02|665.13|658.31|665.4|658.58|661.36|654.54|767
1760441700000|2025-10-14 11:35:00|665.09|658.27|663.14|656.32|666.66|659.84|662.91|656.09|699
1760442000000|2025-10-14 11:40:00|662.99|656.17|662.2|655.38|664.13|657.31|661.66|654.84|737
1760442300000|2025-10-14 11:45:00|662.26|655.44|663.48|656.66|664.81|657.99|661.66|654.84|632
1760442600000|2025-10-14 11:50:00|663.36|656.54|661.63|654.81|664.37|657.55|661.43|654.61|695
1760442900000|2025-10-14 11:55:00|661.7|654.88|661.22|654.4|662.31|655.49|660.96|654.14|606
1760443200000|2025-10-14 12:00:00|661.24|654.42|658.21|651.39|661.51|654.69|657.96|651.14|695
1760443500000|2025-10-14 12:05:00|658.17|651.35|658.11|651.29|658.41|651.59|656.13|649.31|715
1760443800000|2025-10-14 12:10:00|658.07|651.25|660.16|653.34|660.86|654.04|657.96|651.14|493
1760444100000|2025-10-14 12:15:00|660.15|653.33|657.56|650.74|660.16|653.34|656.31|649.49|665
1760444400000|2025-10-14 12:20:00|657.53|650.71|654.98|648.16|657.56|650.74|653.91|647.09|718
1760444700000|2025-10-14 12:25:00|654.76|647.94|655.73|648.91|655.86|649.04|654.39|647.57|607
1760445000000|2025-10-14 12:30:00|655.7|648.88|653.38|646.56|657.31|650.49|651.08|644.26|755
1760445300000|2025-10-14 12:35:00|653.06|646.24|652.9|646.08|654.66|647.84|652.36|645.54|728
1760445600000|2025-10-14 12:40:00|652.85|646.03|651.96|645.14|654.12|647.3|650.47|643.65|706
1760445900000|2025-10-14 12:45:00|651.77|644.95|649.52|642.7|652.71|645.89|649.45|642.63|693
1760446200000|2025-10-14 12:50:00|649.56|642.74|652.84|646.02|655.06|648.24|649.5|642.68|687
1760446500000|2025-10-14 12:55:00|652.86|646.04|650.41|643.59|652.86|646.04|649.11|642.29|564
1760446800000|2025-10-14 13:00:00|650.26|643.44|653.26|646.44|654.56|647.74|649.99|643.17|679
1760447100000|2025-10-14 13:05:00|653.36|646.54|651.08|644.26|654.36|647.54|650.76|643.94|595
1760447400000|2025-10-14 13:10:00|650.9|644.08|650.56|643.74|651.23|644.41|647.82|641|748
1760447700000|2025-10-14 13:15:00|650.66|643.84|649.89|643.07|651.17|644.35|648.05|641.23|749
1760448000000|2025-10-14 13:20:00|649.93|643.11|652.05|645.23|652.43|645.61|648.63|641.81|803
1760448300000|2025-10-14 13:25:00|651.91|645.09|655.96|649.14|656.86|650.04|651.66|644.84|788
1760448600000|2025-10-14 13:30:00|655.86|649.04|653.96|647.14|657.98|651.16|651.56|644.74|1030
1760448900000|2025-10-14 13:35:00|653.92|647.1|649.44|642.62|653.92|647.1|642.38|635.56|1033
1760449200000|2025-10-14 13:40:00|649.52|642.7|651.82|645|651.92|645.1|647.01|640.19|998
1760449500000|2025-10-14 13:45:00|651.81|644.99|655.95|649.13|660.16|653.34|649.22|642.4|1034
1760449800000|2025-10-14 13:50:00|655.93|649.11|655.23|648.41|656.79|649.97|652.95|646.13|954
1760450100000|2025-10-14 13:55:00|655.26|648.44|656.06|649.24|657.88|651.06|652.96|646.14|827
1760450400000|2025-10-14 14:00:00|655.91|649.09|656.65|649.83|657.9|651.08|654.95|648.13|952
1760450700000|2025-10-14 14:05:00|656.55|649.73|654.79|647.97|656.93|650.11|652.86|646.04|881
1760451000000|2025-10-14 14:10:00|654.77|647.95|661.54|654.72|661.54|654.72|653.46|646.64|930
1760451300000|2025-10-14 14:15:00|661.56|654.74|665.27|658.45|669.26|662.44|660.76|653.94|1031
1760451600000|2025-10-14 14:20:00|665.23|658.41|663.16|656.34|666.36|659.54|662.58|655.76|937
1760451900000|2025-10-14 14:25:00|663.25|656.43|661.95|655.13|664.52|657.7|660.6|653.78|766
1760452200000|2025-10-14 14:30:00|661.86|655.04|657.16|650.34|662.3|655.48|655.64|648.82|897
1760452500000|2025-10-14 14:35:00|657.24|650.42|659.08|652.26|660.06|653.24|655.91|649.09|772
1760452800000|2025-10-14 14:40:00|659.05|652.23|663.73|656.91|665.07|658.25|658.81|651.99|877
1760453100000|2025-10-14 14:45:00|663.79|656.97|661.65|654.83|667.83|661.01|661.16|654.34|827
1760453400000|2025-10-14 14:50:00|661.6|654.78|659.66|652.84|662.02|655.2|658.22|651.4|857
1760453700000|2025-10-14 14:55:00|659.61|652.79|659.62|652.8|660.06|653.24|658.04|651.22|679
1760454000000|2025-10-14 15:00:00|659.61|652.79|663.31|656.49|663.56|656.74|659.52|652.7|728
1760454300000|2025-10-14 15:05:00|663.26|656.44|659.43|652.61|664.66|657.84|658.71|651.89|794
1760454600000|2025-10-14 15:10:00|659.41|652.59|658.81|651.99|660.13|653.31|657.43|650.61|712
1760454900000|2025-10-14 15:15:00|658.86|652.04|660.4|653.58|661.61|654.79|656.97|650.15|688
1760455200000|2025-10-14 15:20:00|660.43|653.61|663.8|656.98|664.51|657.69|659.72|652.9|850
1760455500000|2025-10-14 15:25:00|663.76|656.94|662.7|655.88|664.29|657.47|661.94|655.12|770
1760455800000|2025-10-14 15:30:00|662.67|655.85|666.39|659.57|666.96|660.14|662.41|655.59|697
1760456100000|2025-10-14 15:35:00|666.35|659.53|665.21|658.39|668.56|661.74|664.26|657.44|856
1760456400000|2025-10-14 15:40:00|665.16|658.34|671.82|665|672.56|665.74|664.01|657.19|887
1760456700000|2025-10-14 15:45:00|671.79|664.97|675.34|668.52|676.01|669.19|671.34|664.52|851
1760457000000|2025-10-14 15:50:00|675.36|668.54|680.1|673.28|682.31|675.49|674.84|668.02|880
1760457300000|2025-10-14 15:55:00|680.09|673.27|679.89|673.07|680.44|673.62|677.04|670.22|949
1760457600000|2025-10-14 16:00:00|679.93|673.11|675.89|669.07|680.65|673.83|674.78|667.96|958
1760457900000|2025-10-14 16:05:00|675.99|669.17|673.76|666.94|676.46|669.64|673.09|666.27|821
1760458200000|2025-10-14 16:10:00|674.06|667.24|679.71|672.89|681.4|674.58|673.86|667.04|846
1760458500000|2025-10-14 16:15:00|679.66|672.84|679.78|672.96|681.43|674.61|677.76|670.94|879
1760458800000|2025-10-14 16:20:00|679.66|672.84|685.28|678.46|689.71|682.89|679.52|672.7|1076
1760459100000|2025-10-14 16:25:00|685.23|678.41|684.89|678.07|686.59|679.77|681.04|674.22|946
1760459400000|2025-10-14 16:30:00|684.88|678.06|681.14|674.32|686.87|680.05|679.86|673.04|946
1760459700000|2025-10-14 16:35:00|680.84|674.02|680.06|673.24|682.51|675.69|679.19|672.37|857
1760460000000|2025-10-14 16:40:00|680.11|673.29|681.93|675.11|682.06|675.24|676.81|669.99|741
1760460300000|2025-10-14 16:45:00|681.95|675.13|681.97|675.15|682.06|675.24|679.11|672.29|663
1760460600000|2025-10-14 16:50:00|682.01|675.19|680.84|674.02|684.73|677.91|680.5|673.68|813
1760460900000|2025-10-14 16:55:00|680.83|674.01|676.26|669.44|681.66|674.84|673.81|666.99|933
1760461200000|2025-10-14 17:00:00|676.2|669.38|675.41|668.59|676.46|669.64|667.61|660.79|1012
1760461500000|2025-10-14 17:05:00|675.43|668.61|680.99|674.17|681.61|674.79|675.2|668.38|906
1760461800000|2025-10-14 17:10:00|680.96|674.14|681.8|674.98|683.05|676.23|680.4|673.58|824
1760462100000|2025-10-14 17:15:00|681.79|674.97|681.01|674.19|683.21|676.39|679.43|672.61|940
1760462400000|2025-10-14 17:20:00|681|674.18|681.64|674.82|682.46|675.64|680.26|673.44|828
1760462700000|2025-10-14 17:25:00|681.62|674.8|680.91|674.09|683.06|676.24|679.79|672.97|754
1760463000000|2025-10-14 17:30:00|680.94|674.12|679.18|672.36|683.44|676.62|677.61|670.79|846
1760463300000|2025-10-14 17:35:00|678.99|672.17|679.64|672.82|680.5|673.68|677.75|670.93|819
1760463600000|2025-10-14 17:40:00|679.63|672.81|680.66|673.84|680.75|673.93|678.15|671.33|776
1760463900000|2025-10-14 17:45:00|680.76|673.94|680.8|673.98|681.57|674.75|679|672.18|773
1760464200000|2025-10-14 17:50:00|680.66|673.84|681.49|674.67|683.27|676.45|680.56|673.74|737
1760464500000|2025-10-14 17:55:00|681.39|674.57|678.51|671.69|681.66|674.84|678.36|671.54|633
1760464800000|2025-10-14 18:00:00|678.58|671.76|681.78|674.96|681.96|675.14|678.41|671.59|728
1760465100000|2025-10-14 18:05:00|681.56|674.74|683.66|676.84|684.66|677.84|680.46|673.64|636
1760465400000|2025-10-14 18:10:00|683.64|676.82|685.12|678.3|686.25|679.43|683.18|676.36|641
1760465700000|2025-10-14 18:15:00|685.16|678.34|684.1|677.28|686.88|680.06|683.56|676.74|816
1760466000000|2025-10-14 18:20:00|683.76|676.94|684.75|677.93|685.06|678.24|682.55|675.73|741
1760466300000|2025-10-14 18:25:00|684.69|677.87|683.05|676.23|684.94|678.12|681.36|674.54|743
1760466600000|2025-10-14 18:30:00|683.1|676.28|682.94|676.12|684.78|677.96|682.79|675.97|700
1760466900000|2025-10-14 18:35:00|682.98|676.16|681.13|674.31|683.56|676.74|680.71|673.89|684
1760467200000|2025-10-14 18:40:00|681.12|674.3|680.55|673.73|681.12|674.3|679.29|672.47|707
1760467500000|2025-10-14 18:45:00|680.56|673.74|684.36|677.54|684.46|677.64|680.02|673.2|594
1760467800000|2025-10-14 18:50:00|684.37|677.55|683.31|676.49|685.29|678.47|682.48|675.66|660
1760468100000|2025-10-14 18:55:00|683.36|676.54|683.59|676.77|683.66|676.84|681.21|674.39|637
1760468400000|2025-10-14 19:00:00|683.66|676.84|682.84|676.02|684.16|677.34|682.47|675.65|559
1760468700000|2025-10-14 19:05:00|682.77|675.95|681.92|675.1|684.06|677.24|681.55|674.73|564
1760469000000|2025-10-14 19:10:00|681.99|675.17|684.46|677.64|684.66|677.84|681.99|675.17|508
1760469300000|2025-10-14 19:15:00|684.41|677.59|684.38|677.56|685.38|678.56|683.57|676.75|637
1760469600000|2025-10-14 19:20:00|684.4|677.58|687.98|681.16|688.26|681.44|684.37|677.55|523
1760469900000|2025-10-14 19:25:00|687.76|680.94|684.73|677.91|688.26|681.44|683.88|677.06|574
1760470200000|2025-10-14 19:30:00|684.83|678.01|683.82|677|684.9|678.08|683.66|676.84|621
1760470500000|2025-10-14 19:35:00|683.78|676.96|677.93|671.11|683.89|677.07|674.51|667.69|889
1760470800000|2025-10-14 19:40:00|677.94|671.12|670.99|664.17|678.11|671.29|669.39|662.57|985
1760471100000|2025-10-14 19:45:00|671.06|664.24|676.65|669.83|677.31|670.49|669.56|662.74|932
1760471400000|2025-10-14 19:50:00|676.64|669.82|679.31|672.49|681.04|674.22|675.61|668.79|832
1760471700000|2025-10-14 19:55:00|679.27|672.45|677.7|670.88|679.56|672.74|676.16|669.34|774
1760472000000|2025-10-14 20:00:00|677.61|670.79|678.51|671.69|681.36|674.54|677.52|670.7|701
1760472300000|2025-10-14 20:05:00|678.47|671.65|676.96|670.14|679.02|672.2|676.36|669.54|635
1760472600000|2025-10-14 20:10:00|676.94|670.12|676.76|669.94|677.51|670.69|674.21|667.39|674
1760472900000|2025-10-14 20:15:00|676.79|669.97|679.61|672.79|679.76|672.94|676.07|669.25|466
1760473200000|2025-10-14 20:20:00|679.64|672.82|679.67|672.85|680.46|673.64|678.77|671.95|604
1760473500000|2025-10-14 20:25:00|679.66|672.84|678.91|672.09|680.13|673.31|678.45|671.63|511
1760473800000|2025-10-14 20:30:00|678.85|672.03|678.26|671.44|678.96|672.14|677.41|670.59|595
1760474100000|2025-10-14 20:35:00|678.28|671.46|679.19|672.37|679.26|672.44|676.43|669.61|508
1760474400000|2025-10-14 20:40:00|679.25|672.43|680.64|673.82|681.06|674.24|678.44|671.62|576
1760474700000|2025-10-14 20:45:00|680.61|673.79|680.59|673.77|680.74|673.92|679.56|672.74|570
1760475000000|2025-10-14 20:50:00|680.41|673.59|682.25|675.43|682.56|675.74|680.41|673.59|419
1760475300000|2025-10-14 20:55:00|682.28|675.46|681.51|674.69|682.44|675.62|681.16|674.34|503
1760475600000|2025-10-14 21:00:00|681.52|674.7|681.14|674.32|682.31|675.49|680.91|674.09|371
1760475900000|2025-10-14 21:05:00|681.15|674.33|680.7|673.88|682.29|675.47|680.7|673.88|239
1760476200000|2025-10-14 21:10:00|680.69|673.87|677.2|670.38|680.69|673.87|676.09|669.27|344
1760476500000|2025-10-14 21:15:00|677.22|670.4|677.47|670.65|678.72|671.9|677.18|670.36|404
1760476800000|2025-10-14 21:20:00|677.45|670.63|677.95|671.13|677.95|671.13|676.43|669.61|285
1760477100000|2025-10-14 21:25:00|677.96|671.14|679.4|672.58|680.05|673.23|677.96|671.14|299
1760477400000|2025-10-14 21:30:00|679.39|672.57|679.18|672.36|680.2|673.38|678.9|672.08|229
1760477700000|2025-10-14 21:35:00|679.17|672.35|677.4|670.58|680.1|673.28|677.4|670.58|239
1760478000000|2025-10-14 21:40:00|677.37|670.55|678.58|671.76|678.8|671.98|677.37|670.55|160
1760478300000|2025-10-14 21:45:00|678.56|671.74|678.73|671.91|678.73|671.91|678.3|671.48|79
1760478600000|2025-10-14 21:50:00|678.74|671.92|680.88|674.06|680.89|674.07|678.74|671.92|131
1760478900000|2025-10-14 21:55:00|680.89|674.07|681.31|674.49|681.83|675.01|680.3|673.48|140
1760479200000|2025-10-14 22:00:00|681.23|674.41|685.16|678.34|685.81|678.99|681.18|674.36|632
1760479500000|2025-10-14 22:05:00|685.31|678.49|683.8|676.98|686.26|679.44|683.41|676.59|616
1760479800000|2025-10-14 22:10:00|683.81|676.99|684.26|677.44|685.36|678.54|683.78|676.96|409
1760480100000|2025-10-14 22:15:00|684.38|677.56|684.04|677.22|685.11|678.29|683.38|676.56|518
1760480400000|2025-10-14 22:20:00|683.94|677.12|684.66|677.84|684.86|678.04|682.78|675.96|357
1760480700000|2025-10-14 22:25:00|684.69|677.87|683.26|676.44|685.26|678.44|683.06|676.24|411
1760481000000|2025-10-14 22:30:00|683.27|676.45|682.89|676.07|683.86|677.04|682.34|675.52|476
1760481300000|2025-10-14 22:35:00|682.91|676.09|683.14|676.32|683.46|676.64|682.01|675.19|480
1760481600000|2025-10-14 22:40:00|683.06|676.24|682.23|675.41|683.36|676.54|681.98|675.16|460
1760481900000|2025-10-14 22:45:00|682.19|675.37|680.68|673.86|682.51|675.69|680.26|673.44|517
1760482200000|2025-10-14 22:50:00|680.51|673.69|681.76|674.94|681.76|674.94|680.08|673.26|377
1760482500000|2025-10-14 22:55:00|681.79|674.97|682.05|675.23|682.76|675.94|681.76|674.94|232
1760482800000|2025-10-14 23:00:00|682.2|675.38|684.44|677.62|684.61|677.79|681.75|674.93|344
1760483100000|2025-10-14 23:05:00|684.4|677.58|686.61|679.79|686.62|679.8|684.37|677.55|447
1760483400000|2025-10-14 23:10:00|686.63|679.81|686.08|679.26|686.66|679.84|685.58|678.76|387
1760483700000|2025-10-14 23:15:00|686.09|679.27|686|679.18|686.75|679.93|685.52|678.7|486
1760484000000|2025-10-14 23:20:00|686.02|679.2|686.09|679.27|687.42|680.6|685.76|678.94|350
1760484300000|2025-10-14 23:25:00|686.08|679.26|686.88|680.06|687.6|680.78|685.57|678.75|298
1760484600000|2025-10-14 23:30:00|686.9|680.08|687.54|680.72|687.86|681.04|686.56|679.74|475
1760484900000|2025-10-14 23:35:00|687.58|680.76|686.42|679.6|687.62|680.8|685.7|678.88|558
1760485200000|2025-10-14 23:40:00|686.46|679.64|685.86|679.04|686.7|679.88|685.58|678.76|457
1760485500000|2025-10-14 23:45:00|685.81|678.99|687.16|680.34|687.56|680.74|685.56|678.74|390
1760485800000|2025-10-14 23:50:00|687.15|680.33|686.17|679.35|687.16|680.34|685.86|679.04|494
1760486100000|2025-10-14 23:55:00|686.21|679.39|685.73|678.91|686.43|679.61|685.01|678.19|436
1760486400000|2025-10-15 00:00:00|685.69|678.87|686.74|679.92|686.86|680.04|685.36|678.54|470
1760486700000|2025-10-15 00:05:00|686.76|679.94|685.66|678.84|687.21|680.39|684.66|677.84|465
1760487000000|2025-10-15 00:10:00|685.62|678.8|681.63|674.81|685.64|678.82|681.38|674.56|557
1760487300000|2025-10-15 00:15:00|681.57|674.75|681.82|675|683.16|676.34|681.57|674.75|661
1760487600000|2025-10-15 00:20:00|681.81|674.99|680.69|673.87|682.17|675.35|680.26|673.44|656
1760487900000|2025-10-15 00:25:00|680.64|673.82|681.5|674.68|683.84|677.02|679.87|673.05|648
1760488200000|2025-10-15 00:30:00|681.51|674.69|679.9|673.08|683.2|676.38|678.58|671.76|697
1760488500000|2025-10-15 00:35:00|679.91|673.09|681.06|674.24|681.62|674.8|679.25|672.43|650
1760488800000|2025-10-15 00:40:00|680.96|674.14|681.64|674.82|681.64|674.82|679.78|672.96|535
1760489100000|2025-10-15 00:45:00|681.57|674.75|681.71|674.89|683.86|677.04|681.57|674.75|589
1760489400000|2025-10-15 00:50:00|681.77|674.95|682.71|675.89|682.95|676.13|681.06|674.24|607
1760489700000|2025-10-15 00:55:00|682.69|675.87|683.25|676.43|683.51|676.69|680.54|673.72|488
1760490000000|2025-10-15 01:00:00|683.16|676.34|679.47|672.65|683.76|676.94|678.39|671.57|659
1760490300000|2025-10-15 01:05:00|679.46|672.64|677.91|671.09|679.53|672.71|677.47|670.65|653
1760490600000|2025-10-15 01:10:00|677.96|671.14|680.06|673.24|681.2|674.38|677.65|670.83|649
1760490900000|2025-10-15 01:15:00|680.02|673.2|680.86|674.04|680.96|674.14|678.89|672.07|636
1760491200000|2025-10-15 01:20:00|681.05|674.23|681.16|674.34|681.26|674.44|679.16|672.34|520
1760491500000|2025-10-15 01:25:00|681.17|674.35|677.78|670.96|681.44|674.62|677.6|670.78|554
1760491800000|2025-10-15 01:30:00|677.87|671.05|678.25|671.43|678.74|671.92|676.26|669.44|632
1760492100000|2025-10-15 01:35:00|678.28|671.46|679.62|672.8|679.7|672.88|678.28|671.46|526
1760492400000|2025-10-15 01:40:00|679.48|672.66|680.36|673.54|680.66|673.84|678.96|672.14|505
1760492700000|2025-10-15 01:45:00|680.35|673.53|681.06|674.24|681.35|674.53|679.15|672.33|560
1760493000000|2025-10-15 01:50:00|681.26|674.44|682.16|675.34|683.31|676.49|681.06|674.24|586
1760493300000|2025-10-15 01:55:00|682.09|675.27|683.66|676.84|683.76|676.94|681.95|675.13|406
1760493600000|2025-10-15 02:00:00|683.61|676.79|682.9|676.08|684.05|677.23|682.15|675.33|500
1760493900000|2025-10-15 02:05:00|682.91|676.09|682.41|675.59|684.06|677.24|681.84|675.02|571
1760494200000|2025-10-15 02:10:00|682.26|675.44|684.76|677.94|684.92|678.1|682.06|675.24|495
1760494500000|2025-10-15 02:15:00|684.81|677.99|685.72|678.9|686.82|680|683.96|677.14|595
1760494800000|2025-10-15 02:20:00|685.71|678.89|688.06|681.24|688.16|681.34|685.39|678.57|693
1760495100000|2025-10-15 02:25:00|687.96|681.14|689.36|682.54|689.76|682.94|687.86|681.04|544
1760495400000|2025-10-15 02:30:00|689.35|682.53|686.53|679.71|690.01|683.19|686.08|679.26|676
1760495700000|2025-10-15 02:35:00|686.51|679.69|684.62|677.8|686.56|679.74|683.89|677.07|705
1760496000000|2025-10-15 02:40:00|684.52|677.7|684.03|677.21|685.32|678.5|683.96|677.14|618
1760496300000|2025-10-15 02:45:00|684.06|677.24|685.45|678.63|685.45|678.63|683.96|677.14|572
1760496600000|2025-10-15 02:50:00|685.34|678.52|685.18|678.36|686.08|679.26|684.49|677.67|641
1760496900000|2025-10-15 02:55:00|685.19|678.37|684.49|677.67|687.06|680.24|684|677.18|563
1760497200000|2025-10-15 03:00:00|684.41|677.59|683.7|676.88|686.37|679.55|683.4|676.58|637
1760497500000|2025-10-15 03:05:00|683.55|676.73|684.16|677.34|684.86|678.04|682.95|676.13|595
1760497800000|2025-10-15 03:10:00|684.18|677.36|684.03|677.21|684.26|677.44|682.76|675.94|551
1760498100000|2025-10-15 03:15:00|683.95|677.13|681.14|674.32|683.95|677.13|680.76|673.94|588
1760498400000|2025-10-15 03:20:00|681.15|674.33|681.63|674.81|682.21|675.39|679.64|672.82|638
1760498700000|2025-10-15 03:25:00|681.66|674.84|683.44|676.62|683.86|677.04|681.65|674.83|539
1760499000000|2025-10-15 03:30:00|683.58|676.76|681.86|675.04|683.63|676.81|681.51|674.69|540
1760499300000|2025-10-15 03:35:00|681.96|675.14|681.51|674.69|682.95|676.13|680.81|673.99|546
1760499600000|2025-10-15 03:40:00|681.49|674.67|679.14|672.32|681.61|674.79|677.86|671.04|636
1760499900000|2025-10-15 03:45:00|678.98|672.16|679.46|672.64|679.88|673.06|676.16|669.34|675
1760500200000|2025-10-15 03:50:00|679.56|672.74|680.56|673.74|680.96|674.14|679.01|672.19|504
1760500500000|2025-10-15 03:55:00|680.58|673.76|679.86|673.04|681.13|674.31|679.16|672.34|516
1760500800000|2025-10-15 04:00:00|679.81|672.99|679.76|672.94|680.84|674.02|678.21|671.39|624
1760501100000|2025-10-15 04:05:00|679.86|673.04|680.08|673.26|680.66|673.84|679.26|672.44|626
1760501400000|2025-10-15 04:10:00|680.11|673.29|682.08|675.26|682.26|675.44|680.11|673.29|347
1760501700000|2025-10-15 04:15:00|681.86|675.04|684.16|677.34|684.4|677.58|681.76|674.94|515
1760502000000|2025-10-15 04:20:00|684.18|677.36|684.78|677.96|685.66|678.84|683.86|677.04|564
1760502300000|2025-10-15 04:25:00|684.77|677.95|685.41|678.59|686.16|679.34|684.75|677.93|509
1760502600000|2025-10-15 04:30:00|685.39|678.57|684.46|677.64|686.56|679.74|683.86|677.04|660
1760502900000|2025-10-15 04:35:00|684.36|677.54|684.71|677.89|685.56|678.74|684.16|677.34|625
1760503200000|2025-10-15 04:40:00|684.56|677.74|684.99|678.17|685.46|678.64|684.06|677.24|571
1760503500000|2025-10-15 04:45:00|685.01|678.19|686.53|679.71|686.86|680.04|684.76|677.94|547
1760503800000|2025-10-15 04:50:00|686.61|679.79|688.16|681.34|688.96|682.14|686.56|679.74|593
1760504100000|2025-10-15 04:55:00|688.11|681.29|686.55|679.73|688.36|681.54|686.26|679.44|518
1760504400000|2025-10-15 05:00:00|686.61|679.79|687.36|680.54|688.46|681.64|686.46|679.64|636
1760504700000|2025-10-15 05:05:00|687.46|680.64|688.21|681.39|688.46|681.64|686.58|679.76|583
1760505000000|2025-10-15 05:10:00|688.16|681.34|688.03|681.21|688.56|681.74|686.86|680.04|643
1760505300000|2025-10-15 05:15:00|688.06|681.24|688.66|681.84|688.71|681.89|687.16|680.34|615
1760505600000|2025-10-15 05:20:00|688.62|681.8|686.26|679.44|688.81|681.99|685.46|678.64|671
1760505900000|2025-10-15 05:25:00|686.18|679.36|685.46|678.64|686.24|679.42|684.36|677.54|559
1760506200000|2025-10-15 05:30:00|685.43|678.61|685.06|678.24|685.46|678.64|683.06|676.24|721
1760506500000|2025-10-15 05:35:00|685.13|678.31|685.06|678.24|685.77|678.95|683.88|677.06|679
1760506800000|2025-10-15 05:40:00|685.03|678.21|685.78|678.96|686.47|679.65|684.25|677.43|584
1760507100000|2025-10-15 05:45:00|685.9|679.08|684.13|677.31|685.93|679.11|683.87|677.05|604
1760507400000|2025-10-15 05:50:00|684.07|677.25|684.03|677.21|684.71|677.89|683.48|676.66|574
1760507700000|2025-10-15 05:55:00|684.02|677.2|684.57|677.75|684.63|677.81|683.46|676.64|544
1760508000000|2025-10-15 06:00:00|684.63|677.81|684.84|678.02|685.66|678.84|683.48|676.66|634
1760508300000|2025-10-15 06:05:00|684.88|678.06|681.61|674.79|685.4|678.58|681.54|674.72|704
1760508600000|2025-10-15 06:10:00|681.56|674.74|682.27|675.45|683|676.18|680.56|673.74|686
1760508900000|2025-10-15 06:15:00|682.32|675.5|680.48|673.66|682.7|675.88|680.17|673.35|764
1760509200000|2025-10-15 06:20:00|680.54|673.72|679.09|672.27|681.53|674.71|678.98|672.16|727
1760509500000|2025-10-15 06:25:00|679.14|672.32|680.7|673.88|681.26|674.44|678.66|671.84|543
1760509800000|2025-10-15 06:30:00|680.59|673.77|681.02|674.2|681.74|674.92|679.06|672.24|701
1760510100000|2025-10-15 06:35:00|680.88|674.06|683.3|676.48|683.31|676.49|680.36|673.54|700
1760510400000|2025-10-15 06:40:00|683.31|676.49|684.22|677.4|687.61|680.79|683.18|676.36|697
1760510700000|2025-10-15 06:45:00|684.21|677.39|684.09|677.27|685.39|678.57|683.86|677.04|644
1760511000000|2025-10-15 06:50:00|684.26|677.44|686.3|679.48|686.41|679.59|683.96|677.14|580
1760511300000|2025-10-15 06:55:00|686.41|679.59|687.56|680.74|687.56|680.74|685.36|678.54|469
1760511600000|2025-10-15 07:00:00|687.66|680.84|686.86|680.04|688.11|681.29|686.26|679.44|619
1760511900000|2025-10-15 07:05:00|686.88|680.06|686.11|679.29|687.41|680.59|684.77|677.95|655
1760512200000|2025-10-15 07:10:00|686.01|679.19|686.81|679.99|688.48|681.66|685.86|679.04|553
1760512500000|2025-10-15 07:15:00|686.86|680.04|687.75|680.93|689.26|682.44|686.81|679.99|441
1760512800000|2025-10-15 07:20:00|687.8|680.98|687.51|680.69|687.8|680.98|686.06|679.24|594
1760513100000|2025-10-15 07:25:00|687.36|680.54|685.09|678.27|687.36|680.54|685|678.18|435
1760513400000|2025-10-15 07:30:00|685.06|678.24|682.97|676.15|685.51|678.69|682.1|675.28|561
1760513700000|2025-10-15 07:35:00|682.98|676.16|684.36|677.54|684.71|677.89|682.96|676.14|407
1760514000000|2025-10-15 07:40:00|684.46|677.64|683.91|677.09|684.61|677.79|683.36|676.54|345
1760514300000|2025-10-15 07:45:00|683.66|676.84|685.81|678.99|685.81|678.99|683.26|676.44|458
1760514600000|2025-10-15 07:50:00|685.86|679.04|687.86|681.04|687.96|681.14|685.1|678.28|499
1760514900000|2025-10-15 07:55:00|687.81|680.99|688.51|681.69|689.14|682.32|687.26|680.44|406
1760515200000|2025-10-15 08:00:00|688.55|681.73|688.95|682.13|689.46|682.64|687.34|680.52|639
1760515500000|2025-10-15 08:05:00|689|682.18|689.84|683.02|689.86|683.04|688.11|681.29|523
1760515800000|2025-10-15 08:10:00|689.86|683.04|691.31|684.49|691.39|684.57|689.46|682.64|530
1760516100000|2025-10-15 08:15:00|691.21|684.39|690.81|683.99|693.06|686.24|689.77|682.95|653
1760516400000|2025-10-15 08:20:00|690.78|683.96|691.71|684.89|693.56|686.74|690.78|683.96|627
1760516700000|2025-10-15 08:25:00|691.79|684.97|695.53|688.71|695.53|688.71|691|684.18|668
1760517000000|2025-10-15 08:30:00|695.58|688.76|700.58|693.76|701.89|695.07|695.56|688.74|851
1760517300000|2025-10-15 08:35:00|700.73|693.91|697.27|690.45|700.91|694.09|697.27|690.45|794
1760517600000|2025-10-15 08:40:00|697.36|690.54|697.44|690.62|699.84|693.02|696.96|690.14|595
1760517900000|2025-10-15 08:45:00|697.26|690.44|694.64|687.82|697.48|690.66|693.14|686.32|678
1760518200000|2025-10-15 08:50:00|694.6|687.78|692.66|685.84|694.96|688.14|692.06|685.24|636
1760518500000|2025-10-15 08:55:00|692.64|685.82|691.46|684.64|692.96|686.14|691.05|684.23|477
1760518800000|2025-10-15 09:00:00|691.41|684.59|689.53|682.71|691.46|684.64|688.86|682.04|720
1760519100000|2025-10-15 09:05:00|689.46|682.64|688.76|681.94|690|683.18|687.06|680.24|646
1760519400000|2025-10-15 09:10:00|688.91|682.09|687.62|680.8|689.01|682.19|687.46|680.64|427
1760519700000|2025-10-15 09:15:00|687.67|680.85|685.79|678.97|687.89|681.07|683.85|677.03|607
1760520000000|2025-10-15 09:20:00|685.73|678.91|684.09|677.27|686.69|679.87|682.64|675.82|672
1760520300000|2025-10-15 09:25:00|683.96|677.14|683.77|676.95|685.14|678.32|682.96|676.14|352
1760520600000|2025-10-15 09:30:00|683.78|676.96|684.23|677.41|684.36|677.54|680.97|674.15|623
1760520900000|2025-10-15 09:35:00|684.26|677.44|685.5|678.68|685.86|679.04|683.91|677.09|536
1760521200000|2025-10-15 09:40:00|685.65|678.83|684.43|677.61|685.71|678.89|683.66|676.84|393
1760521500000|2025-10-15 09:45:00|684.44|677.62|685.58|678.76|685.86|679.04|684.25|677.43|491
1760521800000|2025-10-15 09:50:00|685.33|678.51|683.79|676.97|685.58|678.76|682.46|675.64|659
1760522100000|2025-10-15 09:55:00|683.82|677|684.41|677.59|684.41|677.59|682.96|676.14|505
1760522400000|2025-10-15 10:00:00|684.06|677.24|681.73|674.91|684.38|677.56|681.36|674.54|600
1760522700000|2025-10-15 10:05:00|681.56|674.74|684.21|677.39|684.21|677.39|681.56|674.74|558
1760523000000|2025-10-15 10:10:00|684.11|677.29|685.56|678.74|686.18|679.36|683.7|676.88|371
1760523300000|2025-10-15 10:15:00|685.55|678.73|684.96|678.14|685.69|678.87|683.66|676.84|378
1760523600000|2025-10-15 10:20:00|684.76|677.94|683.31|676.49|684.96|678.14|683.24|676.42|344
1760523900000|2025-10-15 10:25:00|683.43|676.61|682|675.18|683.67|676.85|680.52|673.7|629
1760524200000|2025-10-15 10:30:00|681.86|675.04|681.41|674.59|682.31|675.49|680.25|673.43|473
1760524500000|2025-10-15 10:35:00|681.35|674.53|681.98|675.16|682.28|675.46|679.24|672.42|615
1760524800000|2025-10-15 10:40:00|682.06|675.24|681.72|674.9|682.17|675.35|679.36|672.54|608
1760525100000|2025-10-15 10:45:00|681.66|674.84|681.36|674.54|682.6|675.78|681.16|674.34|537
1760525400000|2025-10-15 10:50:00|681.33|674.51|681.16|674.34|682.77|675.95|680.46|673.64|582
1760525700000|2025-10-15 10:55:00|681.18|674.36|681.86|675.04|682.11|675.29|680.62|673.8|639
1760526000000|2025-10-15 11:00:00|681.84|675.02|680.88|674.06|682.76|675.94|680.09|673.27|591
1760526300000|2025-10-15 11:05:00|680.85|674.03|680.61|673.79|682.16|675.34|679.16|672.34|386
1760526600000|2025-10-15 11:10:00|680.16|673.34|678.46|671.64|680.4|673.58|678.11|671.29|485
1760526900000|2025-10-15 11:15:00|678.48|671.66|674.64|667.82|678.99|672.17|672.42|665.6|757
1760527200000|2025-10-15 11:20:00|674.59|667.77|677.21|670.39|677.86|671.04|674.46|667.64|608
1760527500000|2025-10-15 11:25:00|677.04|670.22|677.76|670.94|678.41|671.59|676.66|669.84|537
1760527800000|2025-10-15 11:30:00|677.61|670.79|676.81|669.99|677.76|670.94|675.56|668.74|603
1760528100000|2025-10-15 11:35:00|676.56|669.74|677.85|671.03|677.96|671.14|676.14|669.32|546
1760528400000|2025-10-15 11:40:00|677.86|671.04|679.95|673.13|680.41|673.59|677.86|671.04|457
1760528700000|2025-10-15 11:45:00|679.61|672.79|677.46|670.64|679.95|673.13|677.36|670.54|340
1760529000000|2025-10-15 11:50:00|677.36|670.54|677.75|670.93|677.98|671.16|676.66|669.84|418
1760529300000|2025-10-15 11:55:00|677.66|670.84|676.69|669.87|678.05|671.23|676.3|669.48|458
1760529600000|2025-10-15 12:00:00|676.6|669.78|676.14|669.32|677.16|670.34|675.06|668.24|556
1760529900000|2025-10-15 12:05:00|676.05|669.23|676.97|670.15|677.61|670.79|675.54|668.72|529
1760530200000|2025-10-15 12:10:00|676.94|670.12|676.23|669.41|677.01|670.19|675.02|668.2|586
1760530500000|2025-10-15 12:15:00|675.98|669.16|675.01|668.19|676.56|669.74|674.6|667.78|488
1760530800000|2025-10-15 12:20:00|674.66|667.84|673.97|667.15|674.86|668.04|672.06|665.24|590
1760531100000|2025-10-15 12:25:00|673.81|666.99|669.64|662.82|674.32|667.5|668.81|661.99|618
1760531400000|2025-10-15 12:30:00|669.57|662.75|670.06|663.24|671.76|664.94|668.96|662.14|713
1760531700000|2025-10-15 12:35:00|669.96|663.14|670.51|663.69|670.66|663.84|667.96|661.14|568
1760532000000|2025-10-15 12:40:00|670.31|663.49|672.32|665.5|672.46|665.64|670.06|663.24|624
1760532300000|2025-10-15 12:45:00|672.25|665.43|673.16|666.34|673.56|666.74|671.46|664.64|554
1760532600000|2025-10-15 12:50:00|673.26|666.44|674.71|667.89|675.26|668.44|673.2|666.38|699
1760532900000|2025-10-15 12:55:00|674.64|667.82|674.26|667.44|674.86|668.04|673.36|666.54|463
1760533200000|2025-10-15 13:00:00|674.25|667.43|670.06|663.24|674.36|667.54|669.22|662.4|578
1760533500000|2025-10-15 13:05:00|670.11|663.29|670.4|663.58|671.22|664.4|668.33|661.51|655
1760533800000|2025-10-15 13:10:00|670.53|663.71|670.12|663.3|671.97|665.15|669.66|662.84|445
1760534100000|2025-10-15 13:15:00|670.22|663.4|670.36|663.54|670.46|663.64|668.7|661.88|523
1760534400000|2025-10-15 13:20:00|670.34|663.52|671.47|664.65|671.71|664.89|669.58|662.76|545
1760534700000|2025-10-15 13:25:00|671.41|664.59|670.66|663.84|672.7|665.88|670.46|663.64|690
1760535000000|2025-10-15 13:30:00|670.75|663.93|673.83|667.01|675.72|668.9|668.1|661.28|905
1760535300000|2025-10-15 13:35:00|673.76|666.94|671.51|664.69|677.06|670.24|671.06|664.24|951
1760535600000|2025-10-15 13:40:00|671.54|664.72|670.14|663.32|672.16|665.34|669.07|662.25|851
1760535900000|2025-10-15 13:45:00|670.04|663.22|664.91|658.09|672.16|665.34|659.16|652.34|950
1760536200000|2025-10-15 13:50:00|664.9|658.08|669.17|662.35|669.56|662.74|663.69|656.87|903
1760536500000|2025-10-15 13:55:00|669.03|662.21|670.98|664.16|671.18|664.36|667.96|661.14|855
1760536800000|2025-10-15 14:00:00|670.93|664.11|672.02|665.2|673.45|666.63|670.33|663.51|789
1760537100000|2025-10-15 14:05:00|671.97|665.15|676.45|669.63|677.14|670.32|671.62|664.8|798
1760537400000|2025-10-15 14:10:00|676.41|669.59|676.14|669.32|677.96|671.14|675.29|668.47|887
1760537700000|2025-10-15 14:15:00|676.19|669.37|674.81|667.99|678.09|671.27|673.73|666.91|908
1760538000000|2025-10-15 14:20:00|674.91|668.09|675.34|668.52|675.91|669.09|672.51|665.69|862
1760538300000|2025-10-15 14:25:00|675.36|668.54|674.3|667.48|675.43|668.61|673.04|666.22|854
1760538600000|2025-10-15 14:30:00|674.33|667.51|671.31|664.49|674.46|667.64|670.61|663.79|901
1760538900000|2025-10-15 14:35:00|671.13|664.31|671.72|664.9|673.18|666.36|670.33|663.51|904
1760539200000|2025-10-15 14:40:00|671.63|664.81|669.05|662.23|672.08|665.26|667.44|660.62|984
1760539500000|2025-10-15 14:45:00|669.07|662.25|666.13|659.31|669.16|662.34|664.53|657.71|888
1760539800000|2025-10-15 14:50:00|666.04|659.22|663.72|656.9|667.61|660.79|662.52|655.7|843
1760540100000|2025-10-15 14:55:00|663.76|656.94|664.36|657.54|664.76|657.94|660.82|654|859
1760540400000|2025-10-15 15:00:00|664.37|657.55|663.96|657.14|664.56|657.74|660.48|653.66|902
1760540700000|2025-10-15 15:05:00|664.06|657.24|667.1|660.28|668.14|661.32|662.92|656.1|860
1760541000000|2025-10-15 15:10:00|667.01|660.19|664.43|657.61|667.43|660.61|662.52|655.7|845
1760541300000|2025-10-15 15:15:00|664.32|657.5|663.33|656.51|664.52|657.7|661.42|654.6|927
1760541600000|2025-10-15 15:20:00|663.35|656.53|663.75|656.93|664.76|657.94|662.02|655.2|876
1760541900000|2025-10-15 15:25:00|663.72|656.9|663.2|656.38|668.56|661.74|662.82|656|797
1760542200000|2025-10-15 15:30:00|662.96|656.14|661.14|654.32|664.69|657.87|659.8|652.98|901
1760542500000|2025-10-15 15:35:00|661.26|654.44|660.47|653.65|661.34|654.52|657.9|651.08|981
1760542800000|2025-10-15 15:40:00|660.29|653.47|658.94|652.12|660.59|653.77|656.81|649.99|865
1760543100000|2025-10-15 15:45:00|658.96|652.14|656.56|649.74|659.11|652.29|655.32|648.5|846
1760543400000|2025-10-15 15:50:00|656.55|649.73|655.76|648.94|657.16|650.34|654.06|647.24|824
1760543700000|2025-10-15 15:55:00|655.74|648.92|657.47|650.65|657.76|650.94|655.51|648.69|703
1760544000000|2025-10-15 16:00:00|657.51|650.69|656.71|649.89|659.97|653.15|656.66|649.84|798
1760544300000|2025-10-15 16:05:00|656.79|649.97|658.12|651.3|659.06|652.24|654.51|647.69|869
1760544600000|2025-10-15 16:10:00|658.11|651.29|658.67|651.85|659.06|652.24|656.29|649.47|808
1760544900000|2025-10-15 16:15:00|658.49|651.67|657.46|650.64|658.78|651.96|655.37|648.55|801
1760545200000|2025-10-15 16:20:00|657.42|650.6|660.86|654.04|661.03|654.21|657.06|650.24|760
1760545500000|2025-10-15 16:25:00|660.77|653.95|661.34|654.52|662.48|655.66|660.35|653.53|740
1760545800000|2025-10-15 16:30:00|661.35|654.53|658.96|652.14|661.91|655.09|658.86|652.04|812
1760546100000|2025-10-15 16:35:00|658.9|652.08|659.63|652.81|661.19|654.37|657.97|651.15|840
1760546400000|2025-10-15 16:40:00|659.61|652.79|659.81|652.99|660.66|653.84|658.88|652.06|799
1760546700000|2025-10-15 16:45:00|659.76|652.94|661|654.18|662.09|655.27|658.83|652.01|791
1760547000000|2025-10-15 16:50:00|660.96|654.14|661.24|654.42|663.56|656.74|660.81|653.99|722
1760547300000|2025-10-15 16:55:00|661.18|654.36|660.22|653.4|662.12|655.3|659.73|652.91|785
1760547600000|2025-10-15 17:00:00|660.2|653.38|658.73|651.91|660.36|653.54|656.28|649.46|867
1760547900000|2025-10-15 17:05:00|658.63|651.81|657.58|650.76|659.03|652.21|656.26|649.44|816
1760548200000|2025-10-15 17:10:00|657.46|650.64|653.88|647.06|657.47|650.65|653.67|646.85|860
1760548500000|2025-10-15 17:15:00|653.83|647.01|656.24|649.42|658.36|651.54|652.89|646.07|865
1760548800000|2025-10-15 17:20:00|656.16|649.34|656.76|649.94|658.26|651.44|655.56|648.74|753
1760549100000|2025-10-15 17:25:00|656.62|649.8|655.77|648.95|658.66|651.84|655.18|648.36|739
1760549400000|2025-10-15 17:30:00|655.83|649.01|656.15|649.33|656.15|649.33|653.16|646.34|717
1760549700000|2025-10-15 17:35:00|656.05|649.23|658.74|651.92|659.15|652.33|655.91|649.09|689
1760550000000|2025-10-15 17:40:00|658.75|651.93|659.01|652.19|659.75|652.93|657.86|651.04|777
1760550300000|2025-10-15 17:45:00|658.98|652.16|662.01|655.19|662.01|655.19|658.95|652.13|657
1760550600000|2025-10-15 17:50:00|661.95|655.13|663.01|656.19|663.38|656.56|661.56|654.74|663
1760550900000|2025-10-15 17:55:00|663.06|656.24|662.36|655.54|663.06|656.24|661.56|654.74|741
1760551200000|2025-10-15 18:00:00|662.3|655.48|659.2|652.38|663.4|656.58|658.96|652.14|642
1760551500000|2025-10-15 18:05:00|659.16|652.34|660.26|653.44|661.65|654.83|659.11|652.29|716
1760551800000|2025-10-15 18:10:00|660.21|653.39|660.3|653.48|661|654.18|659.46|652.64|657
1760552100000|2025-10-15 18:15:00|660.33|653.51|659.41|652.59|662.51|655.69|658.81|651.99|616
1760552400000|2025-10-15 18:20:00|659.36|652.54|662.01|655.19|662.76|655.94|659.36|652.54|543
1760552700000|2025-10-15 18:25:00|662|655.18|660.9|654.08|662.7|655.88|660.81|653.99|413
1760553000000|2025-10-15 18:30:00|660.93|654.11|661.71|654.89|662.76|655.94|660.68|653.86|623
1760553300000|2025-10-15 18:35:00|661.64|654.82|660.71|653.89|661.73|654.91|659.36|652.54|574
1760553600000|2025-10-15 18:40:00|660.63|653.81|659.8|652.98|661.64|654.82|659.26|652.44|566
1760553900000|2025-10-15 18:45:00|659.86|653.04|661.26|654.44|661.26|654.44|658.91|652.09|569
1760554200000|2025-10-15 18:50:00|661.36|654.54|664|657.18|664.05|657.23|661.06|654.24|571
1760554500000|2025-10-15 18:55:00|664.04|657.22|663.96|657.14|664.86|658.04|663.17|656.35|430
1760554800000|2025-10-15 19:00:00|663.91|657.09|661.33|654.51|664.04|657.22|661.29|654.47|471
1760555100000|2025-10-15 19:05:00|661.3|654.48|660.77|653.95|661.73|654.91|659.46|652.64|596
1760555400000|2025-10-15 19:10:00|660.79|653.97|661.1|654.28|661.46|654.64|659.72|652.9|552
1760555700000|2025-10-15 19:15:00|661.06|654.24|661.61|654.79|662.01|655.19|660.16|653.34|543
1760556000000|2025-10-15 19:20:00|661.64|654.82|662.96|656.14|663.06|656.24|661.1|654.28|392
1760556300000|2025-10-15 19:25:00|663.01|656.19|662.56|655.74|663.93|657.11|662.56|655.74|455
1760556600000|2025-10-15 19:30:00|662.6|655.78|663.06|656.24|663.36|656.54|662.36|655.54|486
1760556900000|2025-10-15 19:35:00|663.11|656.29|659.31|652.49|663.11|656.29|658.7|651.88|583
1760557200000|2025-10-15 19:40:00|659.36|652.54|660.2|653.38|660.84|654.02|658.16|651.34|555
1760557500000|2025-10-15 19:45:00|660.25|653.43|659.69|652.87|660.71|653.89|659.16|652.34|442
1760557800000|2025-10-15 19:50:00|659.8|652.98|657.28|650.46|660.06|653.24|657.07|650.25|574
1760558100000|2025-10-15 19:55:00|657.06|650.24|658.11|651.29|658.39|651.57|655.75|648.93|647
1760558400000|2025-10-15 20:00:00|658.16|651.34|661.06|654.24|661.36|654.54|657.91|651.09|476
1760558700000|2025-10-15 20:05:00|661.03|654.21|661.01|654.19|661.1|654.28|659.36|652.54|436
1760559000000|2025-10-15 20:10:00|661.02|654.2|660.56|653.74|661.32|654.5|659.96|653.14|275
1760559300000|2025-10-15 20:15:00|660.66|653.84|660.85|654.03|661.46|654.64|659.53|652.71|234
1760559600000|2025-10-15 20:20:00|660.9|654.08|660.74|653.92|661.76|654.94|660.06|653.24|350
1760559900000|2025-10-15 20:25:00|660.76|653.94|656.41|649.59|660.96|654.14|655.81|648.99|618
1760560200000|2025-10-15 20:30:00|656.39|649.57|648.86|642.04|656.39|649.57|647.91|641.09|944
1760560500000|2025-10-15 20:35:00|648.95|642.13|656.26|649.44|656.8|649.98|648.9|642.08|765
1760560800000|2025-10-15 20:40:00|656.29|649.47|659.31|652.49|659.38|652.56|656.08|649.26|680
1760561100000|2025-10-15 20:45:00|659.3|652.48|659.56|652.74|659.76|652.94|655.45|648.63|600
1760561400000|2025-10-15 20:50:00|659.61|652.79|656.35|649.53|659.66|652.84|656.15|649.33|630
1760561700000|2025-10-15 20:55:00|656.26|649.44|655.72|648.9|656.56|649.74|655.38|648.56|652
1760562000000|2025-10-15 21:00:00|655.7|648.88|655.74|648.92|656.81|649.99|655.01|648.19|603
1760562300000|2025-10-15 21:05:00|655.76|648.94|654.63|647.81|657.19|650.37|654.31|647.49|556
1760562600000|2025-10-15 21:10:00|654.67|647.85|654.45|647.63|654.76|647.94|650.46|643.64|758
1760562900000|2025-10-15 21:15:00|654.44|647.62|654.53|647.71|655.2|648.38|652.49|645.67|662
1760563200000|2025-10-15 21:20:00|654.5|647.68|654.86|648.04|655.69|648.87|654.5|647.68|398
1760563500000|2025-10-15 21:25:00|654.93|648.11|658.21|651.39|658.59|651.77|654.93|648.11|345
1760563800000|2025-10-15 21:30:00|658.18|651.36|659.36|652.54|659.69|652.87|657.01|650.19|522
1760564100000|2025-10-15 21:35:00|659.37|652.55|658.44|651.62|660.68|653.86|657.82|651|498
1760564400000|2025-10-15 21:40:00|658.45|651.63|657.06|650.24|659.24|652.42|656.88|650.06|306
1760564700000|2025-10-15 21:45:00|657.08|650.26|654.43|647.61|657.26|650.44|654.43|647.61|323
1760565000000|2025-10-15 21:50:00|654.41|647.59|652.42|645.6|655.07|648.25|651.86|645.04|382
1760565300000|2025-10-15 21:55:00|652.41|645.59|654.11|647.29|654.86|648.04|651.89|645.07|328
1760565600000|2025-10-15 22:00:00|654.03|647.21|655.05|648.23|656.71|649.89|653.66|646.84|532
1760565900000|2025-10-15 22:05:00|655.11|648.29|655.76|648.94|657.11|650.29|654.26|647.44|688
1760566200000|2025-10-15 22:10:00|655.81|648.99|657.66|650.84|657.76|650.94|655.6|648.78|548
1760566500000|2025-10-15 22:15:00|657.71|650.89|657.96|651.14|658.62|651.8|656.33|649.51|626
1760566800000|2025-10-15 22:20:00|657.94|651.12|657.36|650.54|659.6|652.78|656.3|649.48|639
1760567100000|2025-10-15 22:25:00|657.31|650.49|656.8|649.98|658.06|651.24|656.66|649.84|514
1760567400000|2025-10-15 22:30:00|656.77|649.95|657.54|650.72|658.06|651.24|656.46|649.64|493
1760567700000|2025-10-15 22:35:00|657.5|650.68|658.02|651.2|659.16|652.34|657.36|650.54|567
1760568000000|2025-10-15 22:40:00|658.05|651.23|657.51|650.69|658.7|651.88|657.47|650.65|357
1760568300000|2025-10-15 22:45:00|657.54|650.72|654.3|647.48|657.85|651.03|654.3|647.48|535
1760568600000|2025-10-15 22:50:00|654.32|647.5|653.59|646.77|655.42|648.6|653.18|646.36|626
1760568900000|2025-10-15 22:55:00|653.6|646.78|654.72|647.9|655.12|648.3|653.14|646.32|590
1760569200000|2025-10-15 23:00:00|654.73|647.91|655.55|648.73|656.45|649.63|654.56|647.74|590
1760569500000|2025-10-15 23:05:00|655.53|648.71|657.25|650.43|657.25|650.43|654.75|647.93|617
1760569800000|2025-10-15 23:10:00|657.26|650.44|658.2|651.38|658.56|651.74|657.01|650.19|546
1760570100000|2025-10-15 23:15:00|658.18|651.36|656.46|649.64|658.46|651.64|655.9|649.08|641
1760570400000|2025-10-15 23:20:00|656.49|649.67|658.82|652|659.34|652.52|656.2|649.38|549
1760570700000|2025-10-15 23:25:00|658.83|652.01|658.76|651.94|659.56|652.74|657.59|650.77|483
1760571000000|2025-10-15 23:30:00|658.91|652.09|660.26|653.44|660.53|653.71|658.86|652.04|410
1760571300000|2025-10-15 23:35:00|660.23|653.41|660.18|653.36|660.66|653.84|659.14|652.32|452
1760571600000|2025-10-15 23:40:00|660.15|653.33|661.16|654.34|661.63|654.81|659.26|652.44|341
1760571900000|2025-10-15 23:45:00|661.11|654.29|659.86|653.04|661.86|655.04|659.86|653.04|517
1760572200000|2025-10-15 23:50:00|659.9|653.08|661.06|654.24|661.46|654.64|659.86|653.04|588
1760572500000|2025-10-15 23:55:00|661.03|654.21|660.46|653.64|662.16|655.34|660.44|653.62|484
1760572800000|2025-10-16 00:00:00|660.44|653.62|660.72|653.9|661.41|654.59|659.66|652.84|552
1760573100000|2025-10-16 00:05:00|660.71|653.89|660.16|653.34|661.08|654.26|658.97|652.15|660
1760573400000|2025-10-16 00:10:00|660.17|653.35|658.76|651.94|660.86|654.04|658.74|651.92|524
1760573700000|2025-10-16 00:15:00|658.81|651.99|660.84|654.02|661.13|654.31|658.56|651.74|622
1760574000000|2025-10-16 00:20:00|660.86|654.04|660.52|653.7|662.61|655.79|660.14|653.32|744
1760574300000|2025-10-16 00:25:00|660.51|653.69|661.71|654.89|662.56|655.74|660.51|653.69|555
1760574600000|2025-10-16 00:30:00|661.73|654.91|660.56|653.74|661.73|654.91|658.46|651.64|751
1760574900000|2025-10-16 00:35:00|660.47|653.65|659.56|652.74|661.21|654.39|658.63|651.81|642
1760575200000|2025-10-16 00:40:00|659.61|652.79|659.51|652.69|660.71|653.89|658.48|651.66|583
1760575500000|2025-10-16 00:45:00|659.49|652.67|661.46|654.64|661.69|654.87|659.36|652.54|547
1760575800000|2025-10-16 00:50:00|661.41|654.59|659.49|652.67|661.51|654.69|659.06|652.24|637
1760576100000|2025-10-16 00:55:00|659.48|652.66|658.49|651.67|659.56|652.74|658.11|651.29|576
1760576400000|2025-10-16 01:00:00|658.5|651.68|661.45|654.63|661.96|655.14|657.87|651.05|600
1760576700000|2025-10-16 01:05:00|661.26|654.44|662.96|656.14|663.16|656.34|660.61|653.79|608
1760577000000|2025-10-16 01:10:00|662.91|656.09|662.39|655.57|664.45|657.63|662.18|655.36|520
1760577300000|2025-10-16 01:15:00|662.41|655.59|662.54|655.72|663.83|657.01|661.87|655.05|655
1760577600000|2025-10-16 01:20:00|662.55|655.73|661.69|654.87|662.76|655.94|661.01|654.19|673
1760577900000|2025-10-16 01:25:00|661.71|654.89|661.96|655.14|662.66|655.84|661.12|654.3|564
1760578200000|2025-10-16 01:30:00|661.86|655.04|662.92|656.1|664.25|657.43|661.27|654.45|549
1760578500000|2025-10-16 01:35:00|662.91|656.09|663.66|656.84|663.66|656.84|662.35|655.53|566
1760578800000|2025-10-16 01:40:00|663.63|656.81|662.46|655.64|664.04|657.22|662.43|655.61|587
1760579100000|2025-10-16 01:45:00|662.45|655.63|662.36|655.54|662.55|655.73|660.86|654.04|524
1760579400000|2025-10-16 01:50:00|662.34|655.52|664.26|657.44|665.16|658.34|662.2|655.38|474
1760579700000|2025-10-16 01:55:00|664.16|657.34|664.26|657.44|665.06|658.24|663.96|657.14|461
1760580000000|2025-10-16 02:00:00|664.16|657.34|663.76|656.94|665.26|658.44|661.96|655.14|583
1760580300000|2025-10-16 02:05:00|663.72|656.9|666.36|659.54|667.56|660.74|663.06|656.24|591
1760580600000|2025-10-16 02:10:00|666.26|659.44|664.96|658.14|666.56|659.74|664.61|657.79|672
1760580900000|2025-10-16 02:15:00|664.86|658.04|664.26|657.44|665.46|658.64|664.06|657.24|533
1760581200000|2025-10-16 02:20:00|664.29|657.47|666.35|659.53|666.74|659.92|664.26|657.44|537
1760581500000|2025-10-16 02:25:00|666.36|659.54|666.96|660.14|667.01|660.19|665.16|658.34|569
1760581800000|2025-10-16 02:30:00|666.91|660.09|665.72|658.9|667.01|660.19|665.56|658.74|587
1760582100000|2025-10-16 02:35:00|665.71|658.89|663.01|656.19|665.71|658.89|662.86|656.04|535
1760582400000|2025-10-16 02:40:00|662.93|656.11|661.81|654.99|662.93|656.11|661.36|654.54|544
1760582700000|2025-10-16 02:45:00|661.8|654.98|664.83|658.01|665.26|658.44|661.58|654.76|525
1760583000000|2025-10-16 02:50:00|664.82|658|665.2|658.38|665.56|658.74|664.44|657.62|533
1760583300000|2025-10-16 02:55:00|665.23|658.41|666.12|659.3|666.16|659.34|665.23|658.41|459
1760583600000|2025-10-16 03:00:00|666.13|659.31|664.37|657.55|666.36|659.54|664.26|657.44|404
1760583900000|2025-10-16 03:05:00|664.39|657.57|664.18|657.36|664.81|657.99|663.13|656.31|499
1760584200000|2025-10-16 03:10:00|664.2|657.38|664.26|657.44|664.58|657.76|663.26|656.44|433
1760584500000|2025-10-16 03:15:00|664.25|657.43|665.49|658.67|665.81|658.99|663.86|657.04|487
1760584800000|2025-10-16 03:20:00|665.52|658.7|667.66|660.84|668.15|661.33|665.15|658.33|508
1760585100000|2025-10-16 03:25:00|667.72|660.9|668.88|662.06|669.61|662.79|667.56|660.74|477
1760585400000|2025-10-16 03:30:00|668.91|662.09|666.41|659.59|668.91|662.09|666.41|659.59|538
1760585700000|2025-10-16 03:35:00|666.4|659.58|665.55|658.73|667.01|660.19|665.35|658.53|475
1760586000000|2025-10-16 03:40:00|665.58|658.76|667.12|660.3|668.61|661.79|664.56|657.74|510
1760586300000|2025-10-16 03:45:00|667.15|660.33|668.16|661.34|668.61|661.79|666.56|659.74|436
1760586600000|2025-10-16 03:50:00|668.26|661.44|666.78|659.96|668.32|661.5|665.97|659.15|409
1760586900000|2025-10-16 03:55:00|666.76|659.94|664.26|657.44|666.81|659.99|663.57|656.75|443
1760587200000|2025-10-16 04:00:00|664.31|657.49|665.69|658.87|666.11|659.29|663.43|656.61|491
1760587500000|2025-10-16 04:05:00|665.68|658.86|664.84|658.02|665.86|659.04|664.46|657.64|511
1760587800000|2025-10-16 04:10:00|664.86|658.04|666.26|659.44|667.16|660.34|664.8|657.98|527
1760588100000|2025-10-16 04:15:00|666.29|659.47|666.97|660.15|667.51|660.69|666.29|659.47|481
1760588400000|2025-10-16 04:20:00|666.86|660.04|666.91|660.09|667.8|660.98|666.46|659.64|470
1760588700000|2025-10-16 04:25:00|666.86|660.04|666.93|660.11|667.46|660.64|666.09|659.27|403
1760589000000|2025-10-16 04:30:00|666.91|660.09|667.26|660.44|667.46|660.64|666.06|659.24|390
1760589300000|2025-10-16 04:35:00|667.22|660.4|666.28|659.46|667.26|660.44|665.91|659.09|399
1760589600000|2025-10-16 04:40:00|666.35|659.53|664.1|657.28|666.61|659.79|663.21|656.39|553
1760589900000|2025-10-16 04:45:00|664.08|657.26|662.31|655.49|664.08|657.26|660.77|653.95|659
1760590200000|2025-10-16 04:50:00|662.34|655.52|663.6|656.78|665.21|658.39|662.34|655.52|549
1760590500000|2025-10-16 04:55:00|663.61|656.79|662.71|655.89|664.36|657.54|662.56|655.74|250
1760590800000|2025-10-16 05:00:00|662.69|655.87|663.25|656.43|664.06|657.24|661.61|654.79|450
1760591100000|2025-10-16 05:05:00|663.2|656.38|662.39|655.57|663.42|656.6|661.2|654.38|542
1760591400000|2025-10-16 05:10:00|662.43|655.61|663.16|656.34|663.74|656.92|662.06|655.24|587
1760591700000|2025-10-16 05:15:00|663.19|656.37|662.76|655.94|663.95|657.13|661.46|654.64|504
1760592000000|2025-10-16 05:20:00|662.86|656.04|663|656.18|663.83|657.01|661.81|654.99|503
1760592300000|2025-10-16 05:25:00|663.05|656.23|661.76|654.94|663.33|656.51|661.46|654.64|527
1760592600000|2025-10-16 05:30:00|661.66|654.84|663.65|656.83|664.16|657.34|661.66|654.84|645
1760592900000|2025-10-16 05:35:00|663.56|656.74|664.66|657.84|665.8|658.98|663.56|656.74|616
1760593200000|2025-10-16 05:40:00|664.56|657.74|663.91|657.09|665.16|658.34|663.36|656.54|515
1760593500000|2025-10-16 05:45:00|663.86|657.04|661.96|655.14|664.64|657.82|661.96|655.14|462
1760593800000|2025-10-16 05:50:00|661.99|655.17|659.1|652.28|661.99|655.17|656.86|650.04|708
1760594100000|2025-10-16 05:55:00|659.06|652.24|661.08|654.26|661.16|654.34|659.06|652.24|469
1760594400000|2025-10-16 06:00:00|661.13|654.31|662.54|655.72|662.63|655.81|660.36|653.54|519
1760594700000|2025-10-16 06:05:00|662.56|655.74|661.26|654.44|663.59|656.77|661.14|654.32|505
1760595000000|2025-10-16 06:10:00|661.31|654.49|662.05|655.23|662.62|655.8|661.12|654.3|519
1760595300000|2025-10-16 06:15:00|662.01|655.19|662.47|655.65|663.08|656.26|661.53|654.71|499
1760595600000|2025-10-16 06:20:00|662.48|655.66|661.81|654.99|663.04|656.22|661.16|654.34|537
1760595900000|2025-10-16 06:25:00|661.82|655|664.26|657.44|664.34|657.52|661.82|655|452
1760596200000|2025-10-16 06:30:00|664.27|657.45|665.41|658.59|666.05|659.23|664.26|657.44|560
1760596500000|2025-10-16 06:35:00|665.39|658.57|665.36|658.54|665.46|658.64|663.87|657.05|466
1760596800000|2025-10-16 06:40:00|665.41|658.59|665.33|658.51|666.34|659.52|665.04|658.22|356
1760597100000|2025-10-16 06:45:00|665.26|658.44|666.52|659.7|666.52|659.7|665.25|658.43|183
1760597400000|2025-10-16 06:50:00|666.56|659.74|669.01|662.19|669.11|662.29|666.56|659.74|459
1760597700000|2025-10-16 06:55:00|668.98|662.16|668.16|661.34|669.12|662.3|667.33|660.51|355
1760598000000|2025-10-16 07:00:00|668.21|661.39|668.16|661.34|668.66|661.84|667.36|660.54|197
1760598300000|2025-10-16 07:05:00|668.06|661.24|666.86|660.04|668.06|661.24|666.16|659.34|114
1760598600000|2025-10-16 07:10:00|666.96|660.14|667.06|660.24|667.35|660.53|665.89|659.07|157
1760598900000|2025-10-16 07:15:00|667.07|660.25|665.41|658.59|667.1|660.28|664.45|657.63|528
1760599200000|2025-10-16 07:20:00|665.45|658.63|662.76|655.94|665.5|658.68|662.16|655.34|616
1760599500000|2025-10-16 07:25:00|662.8|655.98|661.16|654.34|663.01|656.19|661.16|654.34|524
1760599800000|2025-10-16 07:30:00|661.19|654.37|662.08|655.26|662.61|655.79|660.95|654.13|494
1760600100000|2025-10-16 07:35:00|662.07|655.25|662.16|655.34|663.21|656.39|661.66|654.84|396
1760600400000|2025-10-16 07:40:00|662.03|655.21|663.41|656.59|663.79|656.97|661.63|654.81|385
1760600700000|2025-10-16 07:45:00|663.36|656.54|662.83|656.01|663.71|656.89|662.33|655.51|469
1760601000000|2025-10-16 07:50:00|662.7|655.88|661.66|654.84|663.03|656.21|661.26|654.44|430
1760601300000|2025-10-16 07:55:00|661.69|654.87|662.31|655.49|662.6|655.78|660.96|654.14|582
1760601600000|2025-10-16 08:00:00|662.21|655.39|659.9|653.08|662.68|655.86|659.58|652.76|430
1760601900000|2025-10-16 08:05:00|659.86|653.04|660.5|653.68|660.59|653.77|658.55|651.73|586
1760602200000|2025-10-16 08:10:00|660.52|653.7|661.36|654.54|661.41|654.59|660.08|653.26|359
1760602500000|2025-10-16 08:15:00|661.4|654.58|660.66|653.84|661.71|654.89|659.93|653.11|471
1760602800000|2025-10-16 08:20:00|660.69|653.87|658.97|652.15|661.41|654.59|658.86|652.04|397
1760603100000|2025-10-16 08:25:00|658.96|652.14|658.27|651.45|659.2|652.38|657.95|651.13|362
1760603400000|2025-10-16 08:30:00|658.26|651.44|659.39|652.57|659.61|652.79|657.85|651.03|431
1760603700000|2025-10-16 08:35:00|659.4|652.58|656.76|649.94|659.41|652.59|655.91|649.09|486
1760604000000|2025-10-16 08:40:00|656.71|649.89|657.6|650.78|658.82|652|656.66|649.84|557
1760604300000|2025-10-16 08:45:00|657.56|650.74|658.08|651.26|658.8|651.98|657.08|650.26|385
1760604600000|2025-10-16 08:50:00|657.96|651.14|658.16|651.34|658.46|651.64|656.91|650.09|452
1760604900000|2025-10-16 08:55:00|658.21|651.39|657.57|650.75|658.61|651.79|657.36|650.54|469
1760605200000|2025-10-16 09:00:00|657.56|650.74|656.63|649.81|658.21|651.39|656.34|649.52|491
1760605500000|2025-10-16 09:05:00|656.61|649.79|660.56|653.74|660.63|653.81|656.61|649.79|604
1760605800000|2025-10-16 09:10:00|660.57|653.75|659.86|653.04|661.41|654.59|659.09|652.27|504
1760606100000|2025-10-16 09:15:00|659.87|653.05|660.57|653.75|661.21|654.39|659.39|652.57|600
1760606400000|2025-10-16 09:20:00|660.54|653.72|660.69|653.87|662.03|655.21|659.86|653.04|560
1760606700000|2025-10-16 09:25:00|660.65|653.83|657.85|651.03|660.65|653.83|657.81|650.99|468
1760607000000|2025-10-16 09:30:00|657.86|651.04|643.73|636.91|657.91|651.09|643.73|636.91|722
1760607300000|2025-10-16 09:35:00|644.57|637.75|647.51|640.69|649.16|642.34|643.21|636.39|1014
1760607600000|2025-10-16 09:40:00|647.46|640.64|659.41|652.59|660.58|653.76|646.61|639.79|862
1760607900000|2025-10-16 09:45:00|659.71|652.89|668.25|661.43|668.41|661.59|659.71|652.89|1045
1760608200000|2025-10-16 09:50:00|668.26|661.44|663.29|656.47|668.26|661.44|663.21|656.39|798
1760608500000|2025-10-16 09:55:00|663.31|656.49|664.27|657.45|665.41|658.59|662.42|655.6|693
1760608800000|2025-10-16 10:00:00|664.29|657.47|664.56|657.74|666.62|659.8|664.2|657.38|580
1760609100000|2025-10-16 10:05:00|664.55|657.73|665.9|659.08|666.61|659.79|663.51|656.69|623
1760609400000|2025-10-16 10:10:00|665.86|659.04|668.51|661.69|670.66|663.84|664.12|657.3|689
1760609700000|2025-10-16 10:15:00|668.46|661.64|670.81|663.99|672.36|665.54|667.56|660.74|811
1760610000000|2025-10-16 10:20:00|670.75|663.93|669.38|662.56|671.22|664.4|668.31|661.49|709
1760610300000|2025-10-16 10:25:00|669.36|662.54|668.3|661.48|669.91|663.09|667.95|661.13|568
1760610600000|2025-10-16 10:30:00|668.26|661.44|668.02|661.2|669.28|662.46|667.54|660.72|615
1760610900000|2025-10-16 10:35:00|668.06|661.24|667.55|660.73|668.06|661.24|666.1|659.28|499
1760611200000|2025-10-16 10:40:00|667.56|660.74|667.5|660.68|668.42|661.6|667.07|660.25|553
1760611500000|2025-10-16 10:45:00|667.48|660.66|668.46|661.64|668.86|662.04|667.43|660.61|533
1760611800000|2025-10-16 10:50:00|668.56|661.74|667.57|660.75|669.11|662.29|667.2|660.38|522
1760612100000|2025-10-16 10:55:00|667.61|660.79|666.78|659.96|667.84|661.02|665.89|659.07|502
1760612400000|2025-10-16 11:00:00|666.76|659.94|666.66|659.84|667.7|660.88|665.56|658.74|691
1760612700000|2025-10-16 11:05:00|666.68|659.86|665.24|658.42|668.26|661.44|664.92|658.1|671
1760613000000|2025-10-16 11:10:00|665.14|658.32|666.01|659.19|666.51|659.69|664.87|658.05|576
1760613300000|2025-10-16 11:15:00|665.96|659.14|665.79|658.97|667.32|660.5|665.61|658.79|518
1760613600000|2025-10-16 11:20:00|665.8|658.98|665.48|658.66|666.26|659.44|665.06|658.24|477
1760613900000|2025-10-16 11:25:00|665.5|658.68|664.11|657.29|665.5|658.68|663.36|656.54|594
1760614200000|2025-10-16 11:30:00|663.96|657.14|665.94|659.12|666.06|659.24|662.16|655.34|557
1760614500000|2025-10-16 11:35:00|665.92|659.1|665.82|659|665.93|659.11|664.39|657.57|579
1760614800000|2025-10-16 11:40:00|665.81|658.99|665.76|658.94|666.71|659.89|664.29|657.47|536
1760615100000|2025-10-16 11:45:00|665.84|659.02|666.07|659.25|666.81|659.99|665.41|658.59|478
1760615400000|2025-10-16 11:50:00|666.06|659.24|665.16|658.34|666.27|659.45|664.35|657.53|631
1760615700000|2025-10-16 11:55:00|665.06|658.24|667.3|660.48|667.3|660.48|664.96|658.14|500
1760616000000|2025-10-16 12:00:00|667.41|660.59|670.21|663.39|671.91|665.09|666.53|659.71|627
1760616300000|2025-10-16 12:05:00|670.28|663.46|667.61|660.79|670.74|663.92|667.24|660.42|698
1760616600000|2025-10-16 12:10:00|667.53|660.71|665.28|658.46|667.61|660.79|665.16|658.34|673
1760616900000|2025-10-16 12:15:00|665.21|658.39|665.2|658.38|666.91|660.09|665.06|658.24|662
1760617200000|2025-10-16 12:20:00|665.18|658.36|664.6|657.78|665.85|659.03|664.42|657.6|557
1760617500000|2025-10-16 12:25:00|664.58|657.76|665.66|658.84|665.71|658.89|663.96|657.14|492
1760617800000|2025-10-16 12:30:00|665.68|658.86|666.66|659.84|667.01|660.19|664.02|657.2|720
1760618100000|2025-10-16 12:35:00|666.76|659.94|667.85|661.03|667.94|661.12|665.43|658.61|731
1760618400000|2025-10-16 12:40:00|667.95|661.13|666.31|659.49|668.32|661.5|666.06|659.24|563
1760618700000|2025-10-16 12:45:00|666.36|659.54|665.3|658.48|667.53|660.71|665.17|658.35|625
1760619000000|2025-10-16 12:50:00|665.34|658.52|666.21|659.39|667.1|660.28|665.16|658.34|530
1760619300000|2025-10-16 12:55:00|666.26|659.44|664.54|657.72|666.51|659.69|664.46|657.64|359
1760619600000|2025-10-16 13:00:00|664.47|657.65|664.01|657.19|665.48|658.66|663.06|656.24|465
1760619900000|2025-10-16 13:05:00|663.98|657.16|664.56|657.74|665.75|658.93|663.57|656.75|570
1760620200000|2025-10-16 13:10:00|664.53|657.71|664.56|657.74|664.56|657.74|663.26|656.44|657
1760620500000|2025-10-16 13:15:00|664.61|657.79|663.58|656.76|665.53|658.71|663.56|656.74|451
1760620800000|2025-10-16 13:20:00|663.55|656.73|663.06|656.24|664.12|657.3|661.21|654.39|558
1760621100000|2025-10-16 13:25:00|662.97|656.15|663.71|656.89|663.91|657.09|661.1|654.28|466
1760621400000|2025-10-16 13:30:00|663.76|656.94|665.44|658.62|667.13|660.31|662.65|655.83|832
1760621700000|2025-10-16 13:35:00|665.49|658.67|663.56|656.74|665.96|659.14|663.45|656.63|816
1760622000000|2025-10-16 13:40:00|663.55|656.73|663.36|656.54|664.27|657.45|661.63|654.81|796
1760622300000|2025-10-16 13:45:00|663.46|656.64|661.93|655.11|665.51|658.69|661.55|654.73|780
1760622600000|2025-10-16 13:50:00|661.96|655.14|660.1|653.28|661.98|655.16|658.06|651.24|807
1760622900000|2025-10-16 13:55:00|660.09|653.27|659.86|653.04|661.89|655.07|657.96|651.14|739
1760623200000|2025-10-16 14:00:00|659.88|653.06|658.76|651.94|660.41|653.59|656.86|650.04|853
1760623500000|2025-10-16 14:05:00|658.79|651.97|655.69|648.87|660.5|653.68|655.5|648.68|769
1760623800000|2025-10-16 14:10:00|655.5|648.68|654.57|647.75|656.91|650.09|653.96|647.14|773
1760624100000|2025-10-16 14:15:00|654.52|647.7|651.31|644.49|656.62|649.8|650.41|643.59|891
1760624400000|2025-10-16 14:20:00|651.16|644.34|652.87|646.05|654.27|647.45|649.67|642.85|843
1760624700000|2025-10-16 14:25:00|652.77|645.95|653.21|646.39|654.23|647.41|650.75|643.93|788
1760625000000|2025-10-16 14:30:00|653.11|646.29|654.59|647.77|655.26|648.44|652.61|645.79|773
1760625300000|2025-10-16 14:35:00|654.61|647.79|658.96|652.14|659.41|652.59|654.11|647.29|825
1760625600000|2025-10-16 14:40:00|658.93|652.11|664.71|657.89|665.17|658.35|658.93|652.11|877
1760625900000|2025-10-16 14:45:00|664.65|657.83|661.64|654.82|665.06|658.24|660.91|654.09|894
1760626200000|2025-10-16 14:50:00|661.68|654.86|659.28|652.46|661.68|654.86|657.77|650.95|879
1760626500000|2025-10-16 14:55:00|659.31|652.49|655.98|649.16|659.86|653.04|655.56|648.74|771
1760626800000|2025-10-16 15:00:00|656.04|649.22|653.9|647.08|657.43|650.61|652.21|645.39|788
1760627100000|2025-10-16 15:05:00|654.09|647.27|654.66|647.84|655.09|648.27|652.5|645.68|839
1760627400000|2025-10-16 15:10:00|654.76|647.94|657.61|650.79|658.31|651.49|653.96|647.14|675
1760627700000|2025-10-16 15:15:00|657.53|650.71|656.49|649.67|658.1|651.28|655.04|648.22|723
1760628000000|2025-10-16 15:20:00|656.51|649.69|654.89|648.07|657.5|650.68|654.24|647.42|818
1760628300000|2025-10-16 15:25:00|654.9|648.08|650.85|644.03|654.9|648.08|649.79|642.97|861
1760628600000|2025-10-16 15:30:00|650.8|643.98|652.11|645.29|653.33|646.51|649.06|642.24|838
1760628900000|2025-10-16 15:35:00|652.13|645.31|650.06|643.24|652.33|645.51|648.46|641.64|792
1760629200000|2025-10-16 15:40:00|650.05|643.23|647.56|640.74|650.06|643.24|645.91|639.09|957
1760629500000|2025-10-16 15:45:00|647.5|640.68|642.66|635.84|647.81|640.99|640.36|633.54|973
1760629800000|2025-10-16 15:50:00|642.46|635.64|642.51|635.69|645.96|639.14|640.61|633.79|983
1760630100000|2025-10-16 15:55:00|642.5|635.68|638.73|631.91|642.63|635.81|636.45|629.63|967
1760630400000|2025-10-16 16:00:00|638.75|631.93|633.93|627.11|639.01|632.19|630.61|623.79|1046
1760630700000|2025-10-16 16:05:00|633.91|627.09|642.18|635.36|643.14|636.32|633.79|626.97|1034
1760631000000|2025-10-16 16:10:00|642.01|635.19|640.46|633.64|643.31|636.49|639.7|632.88|895
1760631300000|2025-10-16 16:15:00|640.51|633.69|637.08|630.26|642.13|635.31|635.21|628.39|958
1760631600000|2025-10-16 16:20:00|637.1|630.28|639.51|632.69|640.36|633.54|636.15|629.33|847
1760631900000|2025-10-16 16:25:00|639.52|632.7|637.98|631.16|640.04|633.22|635.57|628.75|817
1760632200000|2025-10-16 16:30:00|638.06|631.24|634.04|627.22|638.06|631.24|633.11|626.29|923
1760632500000|2025-10-16 16:35:00|634.01|627.19|637.2|630.38|639.6|632.78|633.99|627.17|843
1760632800000|2025-10-16 16:40:00|637.21|630.39|639.2|632.38|642.79|635.97|636.95|630.13|866
1760633100000|2025-10-16 16:45:00|639.17|632.35|642.16|635.34|642.33|635.51|637.77|630.95|862
1760633400000|2025-10-16 16:50:00|642.04|635.22|646.11|639.29|646.21|639.39|641.8|634.98|842
1760633700000|2025-10-16 16:55:00|646.05|639.23|651.65|644.83|651.81|644.99|645.96|639.14|788
1760634000000|2025-10-16 17:00:00|651.56|644.74|645.51|638.69|651.65|644.83|645.41|638.59|852
1760634300000|2025-10-16 17:05:00|645.53|638.71|646.71|639.89|648.45|641.63|645.06|638.24|854
1760634600000|2025-10-16 17:10:00|646.65|639.83|645.25|638.43|648.16|641.34|644.98|638.16|902
1760634900000|2025-10-16 17:15:00|645.14|638.32|649.81|642.99|651.55|644.73|645.08|638.26|898
1760635200000|2025-10-16 17:20:00|649.56|642.74|647.45|640.63|649.71|642.89|646.16|639.34|860
1760635500000|2025-10-16 17:25:00|647.46|640.64|649.81|642.99|650.1|643.28|645.37|638.55|793
1760635800000|2025-10-16 17:30:00|649.76|642.94|647.42|640.6|651.16|644.34|647.21|640.39|719
1760636100000|2025-10-16 17:35:00|647.34|640.52|646.34|639.52|648.2|641.38|646.21|639.39|791
1760636400000|2025-10-16 17:40:00|646.39|639.57|644.2|637.38|646.39|639.57|643.54|636.72|738
1760636700000|2025-10-16 17:45:00|644.21|637.39|644.54|637.72|644.96|638.14|642.86|636.04|731
1760637000000|2025-10-16 17:50:00|644.52|637.7|642.57|635.75|644.66|637.84|641.67|634.85|633
1760637300000|2025-10-16 17:55:00|642.58|635.76|642.91|636.09|643.71|636.89|642.15|635.33|655
1760637600000|2025-10-16 18:00:00|643|636.18|639.46|632.64|643.31|636.49|638.77|631.95|783
1760637900000|2025-10-16 18:05:00|639.51|632.69|638.87|632.05|639.91|633.09|637.26|630.44|880
1760638200000|2025-10-16 18:10:00|638.84|632.02|638.6|631.78|639.7|632.88|636.77|629.95|795
1760638500000|2025-10-16 18:15:00|638.56|631.74|638.5|631.68|641.45|634.63|636.7|629.88|827
1760638800000|2025-10-16 18:20:00|638.58|631.76|638.45|631.63|640.49|633.67|638.07|631.25|759
1760639100000|2025-10-16 18:25:00|638.51|631.69|638.11|631.29|638.91|632.09|636.76|629.94|723
1760639400000|2025-10-16 18:30:00|638.06|631.24|637.21|630.39|639.63|632.81|636.63|629.81|704
1760639700000|2025-10-16 18:35:00|637.2|630.38|641.01|634.19|642.41|635.59|636.94|630.12|814
1760640000000|2025-10-16 18:40:00|640.97|634.15|642.56|635.74|644.71|637.89|640.72|633.9|845
1760640300000|2025-10-16 18:45:00|642.61|635.79|641.56|634.74|645.1|638.28|641.23|634.41|799
1760640600000|2025-10-16 18:50:00|641.51|634.69|641.51|634.69|641.77|634.95|639.98|633.16|626
1760640900000|2025-10-16 18:55:00|641.56|634.74|642.31|635.49|642.51|635.69|640.47|633.65|760
1760641200000|2025-10-16 19:00:00|642.34|635.52|639.88|633.06|643.31|636.49|637.6|630.78|826
1760641500000|2025-10-16 19:05:00|639.96|633.14|639.94|633.12|642.1|635.28|639|632.18|793
1760641800000|2025-10-16 19:10:00|639.93|633.11|637.57|630.75|640.87|634.05|636.83|630.01|695
1760642100000|2025-10-16 19:15:00|637.51|630.69|635.44|628.62|638.06|631.24|635.44|628.62|600
1760642400000|2025-10-16 19:20:00|635.49|628.67|636.35|629.53|636.71|629.89|631.5|624.68|814
1760642700000|2025-10-16 19:25:00|636.36|629.54|633.81|626.99|636.51|629.69|632.89|626.07|682
1760643000000|2025-10-16 19:30:00|633.82|627|631.64|624.82|634.51|627.69|629.76|622.94|851
1760643300000|2025-10-16 19:35:00|631.57|624.75|628.7|621.88|633.71|626.89|627.49|620.67|861
1760643600000|2025-10-16 19:40:00|628.64|621.82|631.61|624.79|632.17|625.35|628.35|621.53|787
1760643900000|2025-10-16 19:45:00|631.66|624.84|634.26|627.44|634.61|627.79|628.91|622.09|856
1760644200000|2025-10-16 19:50:00|634.29|627.47|636.16|629.34|638.16|631.34|633.16|626.34|878
1760644500000|2025-10-16 19:55:00|636.21|629.39|633.42|626.6|636.74|629.92|632.73|625.91|796
1760644800000|2025-10-16 20:00:00|633.43|626.61|633.51|626.69|636.49|629.67|632.63|625.81|695
1760645100000|2025-10-16 20:05:00|633.46|626.64|634.36|627.54|634.86|628.04|632.35|625.53|632
1760645400000|2025-10-16 20:10:00|634.33|627.51|631.88|625.06|635.01|628.19|631.65|624.83|638
1760645700000|2025-10-16 20:15:00|631.91|625.09|632.79|625.97|633.61|626.79|631.69|624.87|631
1760646000000|2025-10-16 20:20:00|632.75|625.93|632|625.18|634.36|627.54|631.76|624.94|651
1760646300000|2025-10-16 20:25:00|632.06|625.24|631.41|624.59|633.1|626.28|629.08|622.26|592
1760646600000|2025-10-16 20:30:00|631.43|624.61|626.27|619.45|632.24|625.42|625.56|618.74|731
1760646900000|2025-10-16 20:35:00|626.11|619.29|629.66|622.84|631.25|624.43|626.01|619.19|690
1760647200000|2025-10-16 20:40:00|629.65|622.83|629.36|622.54|629.67|622.85|627.51|620.69|467
1760647500000|2025-10-16 20:45:00|629.33|622.51|630.78|623.96|632.26|625.44|629.16|622.34|621
1760647800000|2025-10-16 20:50:00|630.76|623.94|630.57|623.75|631.08|624.26|629.49|622.67|605
1760648100000|2025-10-16 20:55:00|630.61|623.79|629.41|622.59|631.11|624.29|627.86|621.04|623
1760648400000|2025-10-16 21:00:00|629.42|622.6|629.22|622.4|630.91|624.09|629.03|622.21|570
1760648700000|2025-10-16 21:05:00|629.24|622.42|628.31|621.49|630.23|623.41|626.57|619.75|559
1760649000000|2025-10-16 21:10:00|628.17|621.35|630.84|624.02|631.27|624.45|627.82|621|550
1760649300000|2025-10-16 21:15:00|630.83|624.01|632.45|625.63|632.62|625.8|629.22|622.4|658
1760649600000|2025-10-16 21:20:00|632.43|625.61|632.38|625.56|632.45|625.63|630.82|624|501
1760649900000|2025-10-16 21:25:00|632.34|625.52|632.39|625.57|632.86|626.04|631.38|624.56|365
1760650200000|2025-10-16 21:30:00|632.34|625.52|632.56|625.74|633.53|626.71|632.13|625.31|266
1760650500000|2025-10-16 21:35:00|632.54|625.72|633.45|626.63|633.92|627.1|632.54|625.72|307
1760650800000|2025-10-16 21:40:00|633.43|626.61|632.76|625.94|633.43|626.61|632.43|625.61|124
1760651100000|2025-10-16 21:45:00|632.77|625.95|633.25|626.43|633.71|626.89|632.76|625.94|96
1760651400000|2025-10-16 21:50:00|633.27|626.45|633.57|626.75|634.13|627.31|633.26|626.44|101
1760651700000|2025-10-16 21:55:00|633.6|626.78|634.8|627.98|635.08|628.26|633.58|626.76|195
1760652000000|2025-10-16 22:00:00|634.76|627.94|634.44|627.62|635.98|629.16|633.31|626.49|447
1760652300000|2025-10-16 22:05:00|634.46|627.64|631.91|625.09|634.48|627.66|631.86|625.04|306
1760652600000|2025-10-16 22:10:00|631.96|625.14|631.12|624.3|633.26|626.44|630.96|624.14|548
1760652900000|2025-10-16 22:15:00|631.11|624.29|631.06|624.24|632.97|626.15|630.41|623.59|495
1760653200000|2025-10-16 22:20:00|631.11|624.29|631.46|624.64|632.01|625.19|630.36|623.54|563
1760653500000|2025-10-16 22:25:00|631.41|624.59|630.86|624.04|632.21|625.39|630.81|623.99|496
1760653800000|2025-10-16 22:30:00|630.88|624.06|629.51|622.69|631.41|624.59|629.39|622.57|497
1760654100000|2025-10-16 22:35:00|629.49|622.67|630.26|623.44|631|624.18|629.3|622.48|498
1760654400000|2025-10-16 22:40:00|630.28|623.46|629.16|622.34|630.28|623.46|628.64|621.82|361
1760654700000|2025-10-16 22:45:00|629.03|622.21|629.25|622.43|629.41|622.59|627.98|621.16|458
1760655000000|2025-10-16 22:50:00|629.27|622.45|629.06|622.24|630.49|623.67|629.01|622.19|370
1760655300000|2025-10-16 22:55:00|629.1|622.28|626.31|619.49|629.16|622.34|626.21|619.39|444
1760655600000|2025-10-16 23:00:00|626.28|619.46|627.96|621.14|629.41|622.59|625.71|618.89|474
1760655900000|2025-10-16 23:05:00|628.08|621.26|629.01|622.19|629.41|622.59|627.46|620.64|410
1760656200000|2025-10-16 23:10:00|629.06|622.24|629.66|622.84|630.48|623.66|628.81|621.99|350
1760656500000|2025-10-16 23:15:00|629.61|622.79|631.76|624.94|631.94|625.12|629.61|622.79|415
1760656800000|2025-10-16 23:20:00|631.81|624.99|633.03|626.21|633.51|626.69|631.74|624.92|476
1760657100000|2025-10-16 23:25:00|633.06|626.24|631.86|625.04|633.24|626.42|630.81|623.99|475
1760657400000|2025-10-16 23:30:00|631.76|624.94|632.07|625.25|633.11|626.29|630.95|624.13|373
1760657700000|2025-10-16 23:35:00|632.02|625.2|631.04|624.22|632.43|625.61|630.53|623.71|384
1760658000000|2025-10-16 23:40:00|631.08|624.26|629.68|622.86|632.19|625.37|629.68|622.86|393
1760658300000|2025-10-16 23:45:00|629.48|622.66|630.06|623.24|631.41|624.59|629.37|622.55|399
1760658600000|2025-10-16 23:50:00|630.18|623.36|629.86|623.04|630.88|624.06|629.71|622.89|336
1760658900000|2025-10-16 23:55:00|629.93|623.11|631.43|624.61|631.49|624.67|629.71|622.89|344
1760659200000|2025-10-17 00:00:00|631.41|624.59|632.94|626.12|632.95|626.13|630.91|624.09|475
1760659500000|2025-10-17 00:05:00|632.97|626.15|633.05|626.23|633.09|626.27|631.31|624.49|505
1760659800000|2025-10-17 00:10:00|633.15|626.33|632.23|625.41|633.25|626.43|631.44|624.62|542
1760660100000|2025-10-17 00:15:00|632.25|625.43|633.37|626.55|633.9|627.08|632.03|625.21|563
1760660400000|2025-10-17 00:20:00|633.31|626.49|633.17|626.35|634.61|627.79|632.33|625.51|598
1760660700000|2025-10-17 00:25:00|633.11|626.29|634.28|627.46|634.29|627.47|632.81|625.99|494
1760661000000|2025-10-17 00:30:00|634.16|627.34|635.01|628.19|635.81|628.99|633.32|626.5|597
1760661300000|2025-10-17 00:35:00|635.06|628.24|635.51|628.69|636.66|629.84|634.59|627.77|362
1760661600000|2025-10-17 00:40:00|635.53|628.71|634.91|628.09|636.76|629.94|634.84|628.02|370
1760661900000|2025-10-17 00:45:00|634.86|628.04|633.61|626.79|634.91|628.09|633.3|626.48|435
1760662200000|2025-10-17 00:50:00|633.62|626.8|634.96|628.14|635.16|628.34|633.11|626.29|399
1760662500000|2025-10-17 00:55:00|635.16|628.34|637.3|630.48|637.41|630.59|634.54|627.72|380
1760662800000|2025-10-17 01:00:00|637.85|631.03|640.51|633.69|640.68|633.86|636.81|629.99|508
1760663100000|2025-10-17 01:05:00|640.46|633.64|641.01|634.19|644.21|637.39|639.96|633.14|604
1760663400000|2025-10-17 01:10:00|641.06|634.24|641.36|634.54|642.26|635.44|640.56|633.74|389
1760663700000|2025-10-17 01:15:00|641.31|634.49|641.11|634.29|643.71|636.89|641.01|634.19|398
1760664000000|2025-10-17 01:20:00|641.06|634.24|641.76|634.94|642.46|635.64|640.71|633.89|427
1760664300000|2025-10-17 01:25:00|641.79|634.97|641.81|634.99|642.19|635.37|641.21|634.39|378
1760664600000|2025-10-17 01:30:00|641.86|635.04|640.43|633.61|643.06|636.24|640.35|633.53|446
1760664900000|2025-10-17 01:35:00|640.4|633.58|640.01|633.19|640.49|633.67|639.15|632.33|383
1760665200000|2025-10-17 01:40:00|639.96|633.14|638.46|631.64|640.1|633.28|638.01|631.19|279
1760665500000|2025-10-17 01:45:00|638.47|631.65|640.06|633.24|640.12|633.3|638.41|631.59|363
1760665800000|2025-10-17 01:50:00|640.11|633.29|637.11|630.29|640.21|633.39|637.06|630.24|401
1760666100000|2025-10-17 01:55:00|637.09|630.27|638.51|631.69|638.51|631.69|636.21|629.39|425
1760666400000|2025-10-17 02:00:00|638.49|631.67|639.36|632.54|640.06|633.24|637.78|630.96|442
1760666700000|2025-10-17 02:05:00|639.34|632.52|638.08|631.26|639.41|632.59|637.33|630.51|462
1760667000000|2025-10-17 02:10:00|638.07|631.25|637.43|630.61|638.07|631.25|636.61|629.79|490
1760667300000|2025-10-17 02:15:00|637.46|630.64|636.27|629.45|637.46|630.64|635.66|628.84|459
1760667600000|2025-10-17 02:20:00|636.24|629.42|635.81|628.99|637.46|630.64|635.79|628.97|561
1760667900000|2025-10-17 02:25:00|635.76|628.94|634.6|627.78|635.78|628.96|633.96|627.14|463
1760668200000|2025-10-17 02:30:00|634.57|627.75|635.91|629.09|636.76|629.94|633.94|627.12|429
1760668500000|2025-10-17 02:35:00|635.93|629.11|637.74|630.92|638.08|631.26|635.91|629.09|405
1760668800000|2025-10-17 02:40:00|637.69|630.87|638.73|631.91|639.39|632.57|637.45|630.63|327
1760669100000|2025-10-17 02:45:00|638.71|631.89|640.13|633.31|640.26|633.44|638.71|631.89|351
1760669400000|2025-10-17 02:50:00|640.11|633.29|639.56|632.74|640.11|633.29|637.94|631.12|265
1760669700000|2025-10-17 02:55:00|639.58|632.76|640.23|633.41|641.76|634.94|639.58|632.76|464
1760670000000|2025-10-17 03:00:00|640.35|633.53|641.91|635.09|642.41|635.59|640.21|633.39|415
1760670300000|2025-10-17 03:05:00|641.94|635.12|641.74|634.92|641.94|635.12|640.13|633.31|334
1760670600000|2025-10-17 03:10:00|641.66|634.84|640.71|633.89|641.8|634.98|639.95|633.13|348
1760670900000|2025-10-17 03:15:00|640.7|633.88|641.03|634.21|642.14|635.32|640.01|633.19|327
1760671200000|2025-10-17 03:20:00|641.06|634.24|640.81|633.99|642.01|635.19|640.09|633.27|287
1760671500000|2025-10-17 03:25:00|640.79|633.97|641.01|634.19|641.25|634.43|640.51|633.69|279
1760671800000|2025-10-17 03:30:00|640.96|634.14|641.76|634.94|641.76|634.94|640.11|633.29|483
1760672100000|2025-10-17 03:35:00|641.71|634.89|640.76|633.94|642.38|635.56|640.59|633.77|429
1760672400000|2025-10-17 03:40:00|640.77|633.95|639.89|633.07|640.87|634.05|639.62|632.8|338
1760672700000|2025-10-17 03:45:00|639.84|633.02|641.69|634.87|641.81|634.99|639.83|633.01|401
1760673000000|2025-10-17 03:50:00|641.71|634.89|641.47|634.65|641.81|634.99|640.36|633.54|344
1760673300000|2025-10-17 03:55:00|641.46|634.64|642.73|635.91|643.21|636.39|641.46|634.64|339
1760673600000|2025-10-17 04:00:00|642.72|635.9|641.21|634.39|643.12|636.3|641.14|634.32|450
1760673900000|2025-10-17 04:05:00|641.16|634.34|640.67|633.85|641.74|634.92|640.01|633.19|340
1760674200000|2025-10-17 04:10:00|640.66|633.84|640.76|633.94|640.91|634.09|640.01|633.19|395
1760674500000|2025-10-17 04:15:00|640.75|633.93|641.03|634.21|641.46|634.64|639.86|633.04|437
1760674800000|2025-10-17 04:20:00|641|634.18|639.61|632.79|641.46|634.64|639.1|632.28|384
1760675100000|2025-10-17 04:25:00|639.63|632.81|639.22|632.4|639.71|632.89|638.91|632.09|233
1760675400000|2025-10-17 04:30:00|639.21|632.39|640.91|634.09|641.31|634.49|639.21|632.39|429
1760675700000|2025-10-17 04:35:00|640.81|633.99|639.51|632.69|640.81|633.99|639.01|632.19|341
1760676000000|2025-10-17 04:40:00|639.55|632.73|638.61|631.79|640.21|633.39|638.29|631.47|226
1760676300000|2025-10-17 04:45:00|638.59|631.77|638.96|632.14|640.11|633.29|638.17|631.35|351
1760676600000|2025-10-17 04:50:00|638.99|632.17|638.11|631.29|640.21|633.39|637.81|630.99|249
1760676900000|2025-10-17 04:55:00|638.16|631.34|638.53|631.71|639.28|632.46|638|631.18|198
1760677200000|2025-10-17 05:00:00|638.36|631.54|638.28|631.46|638.81|631.99|637.94|631.12|270
1760677500000|2025-10-17 05:05:00|638.33|631.51|637.41|630.59|638.92|632.1|637.26|630.44|275
1760677800000|2025-10-17 05:10:00|637.46|630.64|638.01|631.19|638.67|631.85|637.46|630.64|291
1760678100000|2025-10-17 05:15:00|638|631.18|636.36|629.54|638|631.18|636.05|629.23|313
1760678400000|2025-10-17 05:20:00|636.31|629.49|638.18|631.36|638.82|632|636.17|629.35|386
1760678700000|2025-10-17 05:25:00|638.19|631.37|639.62|632.8|640.11|633.29|638.17|631.35|368
1760679000000|2025-10-17 05:30:00|639.6|632.78|637.81|630.99|640.49|633.67|637.53|630.71|314
1760679300000|2025-10-17 05:35:00|637.76|630.94|636.26|629.44|638.62|631.8|636.21|629.39|283
1760679600000|2025-10-17 05:40:00|636.31|629.49|635.16|628.34|637.11|630.29|634.46|627.64|346
1760679900000|2025-10-17 05:45:00|635.21|628.39|634.96|628.14|635.45|628.63|633.99|627.17|336
1760680200000|2025-10-17 05:50:00|634.91|628.09|635.02|628.2|635.06|628.24|633.38|626.56|324
1760680500000|2025-10-17 05:55:00|635.01|628.19|634.46|627.64|635.48|628.66|634.11|627.29|234
1760680800000|2025-10-17 06:00:00|634.51|627.69|635.71|628.89|636.27|629.45|633.91|627.09|327
1760681100000|2025-10-17 06:05:00|635.76|628.94|635.63|628.81|636.51|629.69|635.21|628.39|250
1760681400000|2025-10-17 06:10:00|635.61|628.79|634.26|627.44|635.61|628.79|633.31|626.49|231
1760681700000|2025-10-17 06:15:00|634.23|627.41|631.78|624.96|634.86|628.04|631.51|624.69|336
1760682000000|2025-10-17 06:20:00|631.8|624.98|629.71|622.89|631.91|625.09|629.66|622.84|526
1760682300000|2025-10-17 06:25:00|629.73|622.91|628.18|621.36|630.27|623.45|628.01|621.19|458
1760682600000|2025-10-17 06:30:00|628.13|621.31|624.5|617.68|628.71|621.89|622.87|616.05|768
1760682900000|2025-10-17 06:35:00|624.47|617.65|621.19|614.37|624.69|617.87|616.81|609.99|1010
1760683200000|2025-10-17 06:40:00|621.18|614.36|619.81|612.99|621.36|614.54|618.11|611.29|936
1760683500000|2025-10-17 06:45:00|619.8|612.98|613.55|606.73|621.96|615.14|612.82|606|918
1760683800000|2025-10-17 06:50:00|613.19|606.37|617.03|610.21|620.18|613.36|613.19|606.37|970
1760684100000|2025-10-17 06:55:00|617|610.18|614.88|608.06|618.55|611.73|613.71|606.89|738
1760684400000|2025-10-17 07:00:00|614.83|608.01|613.26|606.44|615.91|609.09|612.49|605.67|958
1760684700000|2025-10-17 07:05:00|613.3|606.48|606.77|599.95|614.94|608.12|606.31|599.49|1046
1760685000000|2025-10-17 07:10:00|606.86|600.04|608.31|601.49|611.04|604.22|606.86|600.04|993
1760685300000|2025-10-17 07:15:00|608.21|601.39|611.36|604.54|613.23|606.41|608.16|601.34|955
1760685600000|2025-10-17 07:20:00|611.38|604.56|609.76|602.94|611.99|605.17|608.22|601.4|949
1760685900000|2025-10-17 07:25:00|609.85|603.03|607.79|600.97|612.64|605.82|606.65|599.83|805
1760686200000|2025-10-17 07:30:00|607.74|600.92|603.47|596.65|609.06|602.24|600.61|593.79|940
1760686500000|2025-10-17 07:35:00|603.26|596.44|602.61|595.79|605.31|598.49|601.16|594.34|918
1760686800000|2025-10-17 07:40:00|602.66|595.84|601.86|595.04|603.88|597.06|600.4|593.58|869
1760687100000|2025-10-17 07:45:00|601.87|595.05|602.42|595.6|604.19|597.37|601.11|594.29|802
1760687400000|2025-10-17 07:50:00|602.36|595.54|602.76|595.94|606.16|599.34|602.28|595.46|870
1760687700000|2025-10-17 07:55:00|602.81|595.99|599.07|592.25|603.11|596.29|597.86|591.04|814
1760688000000|2025-10-17 08:00:00|599.16|592.34|596.27|589.45|600.36|593.54|595.21|588.39|854
1760688300000|2025-10-17 08:05:00|596.42|589.6|599.82|593|600.41|593.59|595.03|588.21|905
1760688600000|2025-10-17 08:10:00|599.87|593.05|597.15|590.33|602.87|596.05|597.15|590.33|806
1760688900000|2025-10-17 08:15:00|597.11|590.29|590.58|583.76|597.36|590.54|588.54|581.72|1059
1760689200000|2025-10-17 08:20:00|590.6|583.78|593.06|586.24|593.18|586.36|588.01|581.19|1022
1760689500000|2025-10-17 08:25:00|593.02|586.2|593.75|586.93|597.34|590.52|591.72|584.9|861
1760689800000|2025-10-17 08:30:00|593.56|586.74|595.83|589.01|596.49|589.67|592.51|585.69|795
1760690100000|2025-10-17 08:35:00|595.81|588.99|595.39|588.57|599.71|592.89|594.35|587.53|708
1760690400000|2025-10-17 08:40:00|595.32|588.5|593.8|586.98|596.66|589.84|593.51|586.69|573
1760690700000|2025-10-17 08:45:00|593.81|586.99|592|585.18|594.84|588.02|591.11|584.29|632
1760691000000|2025-10-17 08:50:00|592.01|585.19|591.49|584.67|592.11|585.29|589.36|582.54|762
1760691300000|2025-10-17 08:55:00|591.36|584.54|591.61|584.79|593.47|586.65|590.71|583.89|687
1760691600000|2025-10-17 09:00:00|591.57|584.75|594.11|587.29|594.67|587.85|590.61|583.79|813
1760691900000|2025-10-17 09:05:00|594.06|587.24|596.46|589.64|598.14|591.32|594.06|587.24|800
1760692200000|2025-10-17 09:10:00|596.49|589.67|596.41|589.59|597.56|590.74|595.56|588.74|681
1760692500000|2025-10-17 09:15:00|596.48|589.66|598.16|591.34|599.11|592.29|595.6|588.78|689
1760692800000|2025-10-17 09:20:00|598.06|591.24|595.91|589.09|598.69|591.87|595.51|588.69|756
1760693100000|2025-10-17 09:25:00|595.88|589.06|599.87|593.05|600.11|593.29|595.61|588.79|695
1760693400000|2025-10-17 09:30:00|599.97|593.15|606.36|599.54|606.76|599.94|599.71|592.89|769
1760693700000|2025-10-17 09:35:00|606.34|599.52|609.06|602.24|610.06|603.24|604.96|598.14|786
1760694000000|2025-10-17 09:40:00|609.03|602.21|602.83|596.01|609.03|602.21|602.61|595.79|596
1760694300000|2025-10-17 09:45:00|602.67|595.85|604.11|597.29|605.16|598.34|602.56|595.74|680
1760694600000|2025-10-17 09:50:00|604.06|597.24|603.66|596.84|604.81|597.99|602.86|596.04|635
1760694900000|2025-10-17 09:55:00|603.64|596.82|600.76|593.94|604.56|597.74|600.75|593.93|553
1760695200000|2025-10-17 10:00:00|600.75|593.93|604.31|597.49|605.21|598.39|600.69|593.87|749
1760695500000|2025-10-17 10:05:00|604.26|597.44|602.65|595.83|605.31|598.49|602.31|595.49|709
1760695800000|2025-10-17 10:10:00|602.7|595.88|600.32|593.5|603.21|596.39|597.41|590.59|710
1760696100000|2025-10-17 10:15:00|600.34|593.52|599.38|592.56|600.74|593.92|597.41|590.59|769
1760696400000|2025-10-17 10:20:00|599.36|592.54|595.26|588.44|599.61|592.79|591.91|585.09|916
1760696700000|2025-10-17 10:25:00|595.11|588.29|594.36|587.54|597.41|590.59|594.06|587.24|783
1760697000000|2025-10-17 10:30:00|594.37|587.55|596.36|589.54|596.95|590.13|593.63|586.81|863
1760697300000|2025-10-17 10:35:00|596.34|589.52|598.39|591.57|600.65|593.83|595.36|588.54|918
1760697600000|2025-10-17 10:40:00|598.41|591.59|596.92|590.1|598.41|591.59|595.86|589.04|760
1760697900000|2025-10-17 10:45:00|596.93|590.11|600.69|593.87|600.79|593.97|596.81|589.99|866
1760698200000|2025-10-17 10:50:00|600.66|593.84|602.31|595.49|603.86|597.04|599.75|592.93|725
1760698500000|2025-10-17 10:55:00|602.29|595.47|602.36|595.54|602.81|595.99|599.03|592.21|786
1760698800000|2025-10-17 11:00:00|602.41|595.59|605.7|598.88|607.23|600.41|601.81|594.99|883
1760699100000|2025-10-17 11:05:00|605.66|598.84|606.04|599.22|606.86|600.04|602.24|595.42|806
1760699400000|2025-10-17 11:10:00|606.09|599.27|615.6|608.78|616.46|609.64|605.86|599.04|958
1760699700000|2025-10-17 11:15:00|615.54|608.72|620.31|613.49|621.46|614.64|614.91|608.09|1028
1760700000000|2025-10-17 11:20:00|620.21|613.39|620.26|613.44|621.62|614.8|616.69|609.87|785
1760700300000|2025-10-17 11:25:00|620.19|613.37|619.15|612.33|623.53|616.71|618.97|612.15|752
1760700600000|2025-10-17 11:30:00|619.2|612.38|619.5|612.68|620.63|613.81|618.11|611.29|636
1760700900000|2025-10-17 11:35:00|619.49|612.67|614.98|608.16|620.05|613.23|614.52|607.7|658
1760701200000|2025-10-17 11:40:00|614.9|608.08|616.41|609.59|616.77|609.95|613.31|606.49|594
1760701500000|2025-10-17 11:45:00|616.36|609.54|617.79|610.97|618.91|612.09|615.31|608.49|614
1760701800000|2025-10-17 11:50:00|617.76|610.94|614.56|607.74|617.76|610.94|614.16|607.34|427
1760702100000|2025-10-17 11:55:00|614.53|607.71|615.51|608.69|616.16|609.34|613.81|606.99|442
1760702400000|2025-10-17 12:00:00|615.54|608.72|616.01|609.19|617.61|610.79|614.41|607.59|612
1760702700000|2025-10-17 12:05:00|616.06|609.24|617.4|610.58|618.97|612.15|615.11|608.29|524
1760703000000|2025-10-17 12:10:00|617.41|610.59|615.38|608.56|617.41|610.59|613.76|606.94|514
1760703300000|2025-10-17 12:15:00|615.32|608.5|615.61|608.79|616.06|609.24|614.05|607.23|478
1760703600000|2025-10-17 12:20:00|615.63|608.81|615.06|608.24|617.46|610.64|615.06|608.24|271
1760703900000|2025-10-17 12:25:00|615.16|608.34|613.26|606.44|615.26|608.44|612.26|605.44|140
1760704200000|2025-10-17 12:30:00|613.36|606.54|613.26|606.44|613.86|607.04|611.36|604.54|182
1760704500000|2025-10-17 12:35:00|613.21|606.39|613.91|607.09|615.46|608.64|613.11|606.29|137
1760704800000|2025-10-17 12:40:00|613.86|607.04|613.16|606.34|613.96|607.14|612.56|605.74|110
1760705100000|2025-10-17 12:45:00|613.36|606.54|612.56|605.74|613.56|606.74|611.96|605.14|140
1760705400000|2025-10-17 12:50:00|612.46|605.64|613.06|606.24|613.06|606.24|611.11|604.29|113
1760705700000|2025-10-17 12:55:00|612.96|606.14|611.61|604.79|613.06|606.24|611.16|604.34|67
1760706000000|2025-10-17 13:00:00|611.66|604.84|614.01|607.19|614.66|607.84|611.66|604.84|272
1760706300000|2025-10-17 13:05:00|613.91|607.09|613.21|606.39|613.91|607.09|611.16|604.34|360
1760706600000|2025-10-17 13:10:00|613.11|606.29|610.09|603.27|613.19|606.37|610.06|603.24|399
1760706900000|2025-10-17 13:15:00|610.11|603.29|612.15|605.33|612.26|605.44|609.21|602.39|541
1760707200000|2025-10-17 13:20:00|612.28|605.46|615.51|608.69|615.56|608.74|611.28|604.46|419
1760707500000|2025-10-17 13:25:00|615.54|608.72|613.01|606.19|615.56|608.74|612.71|605.89|435
1760707800000|2025-10-17 13:30:00|612.91|606.09|616.71|609.89|617.26|610.44|611.71|604.89|915
1760708100000|2025-10-17 13:35:00|616.76|609.94|616.21|609.39|619.31|612.49|615.31|608.49|926
1760708400000|2025-10-17 13:40:00|616.16|609.34|610.76|603.94|616.41|609.59|609.06|602.24|789
1760708700000|2025-10-17 13:45:00|610.86|604.04|612.01|605.19|613.56|606.74|607.01|600.19|941
1760709000000|2025-10-17 13:50:00|612.06|605.24|618.61|611.79|619.71|612.89|612.01|605.19|809
1760709300000|2025-10-17 13:55:00|618.66|611.84|615.96|609.14|620.76|613.94|615.72|608.9|691
1760709600000|2025-10-17 14:00:00|615.93|609.11|614.01|607.19|617.78|610.96|613.91|607.09|756
1760709900000|2025-10-17 14:05:00|613.91|607.09|610.21|603.39|615.21|608.39|610.06|603.24|710
1760710200000|2025-10-17 14:10:00|610.2|603.38|614.05|607.23|614.67|607.85|609.72|602.9|746
1760710500000|2025-10-17 14:15:00|614.13|607.31|611.61|604.79|615.41|608.59|611.11|604.29|589
1760710800000|2025-10-17 14:20:00|611.66|604.84|611.16|604.34|612.76|605.94|609.51|602.69|629
1760711100000|2025-10-17 14:25:00|611.21|604.39|608.81|601.99|611.76|604.94|608.36|601.54|530
1760711400000|2025-10-17 14:30:00|608.87|602.05|605.27|598.45|608.95|602.13|605.01|598.19|746
1760711700000|2025-10-17 14:35:00|605.23|598.41|604.66|597.84|606.93|600.11|602.71|595.89|746
1760712000000|2025-10-17 14:40:00|604.56|597.74|609.02|602.2|611.86|605.04|603.58|596.76|791
1760712300000|2025-10-17 14:45:00|609.15|602.33|615.01|608.19|615.56|608.74|609.1|602.28|882
1760712600000|2025-10-17 14:50:00|615.09|608.27|612.27|605.45|616.07|609.25|612.16|605.34|661
1760712900000|2025-10-17 14:55:00|612.3|605.48|610.11|603.29|612.37|605.55|608.84|602.02|510
1760713200000|2025-10-17 15:00:00|610.16|603.34|612.76|605.94|613.74|606.92|609.25|602.43|740
1760713500000|2025-10-17 15:05:00|612.79|605.97|611.63|604.81|614.06|607.24|611.61|604.79|742
1760713800000|2025-10-17 15:10:00|611.64|604.82|610.24|603.42|614.06|607.24|610.21|603.39|703
1760714100000|2025-10-17 15:15:00|610.21|603.39|611.56|604.74|614.36|607.54|609.61|602.79|593
1760714400000|2025-10-17 15:20:00|611.53|604.71|611.96|605.14|612.88|606.06|610.49|603.67|405
1760714700000|2025-10-17 15:25:00|611.91|605.09|614.46|607.64|616.11|609.29|610.95|604.13|553
1760715000000|2025-10-17 15:30:00|614.5|607.68|611.79|604.97|615.66|608.84|611.51|604.69|648
1760715300000|2025-10-17 15:35:00|611.81|604.99|612.95|606.13|612.95|606.13|608.56|601.74|708
1760715600000|2025-10-17 15:40:00|612.86|606.04|613.26|606.44|615.82|609|612.81|605.99|586
1760715900000|2025-10-17 15:45:00|613.19|606.37|616.81|609.99|617|610.18|613.16|606.34|533
1760716200000|2025-10-17 15:50:00|616.8|609.98|617.66|610.84|619.67|612.85|615.51|608.69|472
1760716500000|2025-10-17 15:55:00|617.71|610.89|620.51|613.69|620.81|613.99|616.8|609.98|479
1760716800000|2025-10-17 16:00:00|620.52|613.7|626.91|620.09|628.75|621.93|619.99|613.17|817
1760717100000|2025-10-17 16:05:00|626.85|620.03|625.61|618.79|626.85|620.03|623.91|617.09|687
1760717400000|2025-10-17 16:10:00|625.6|618.78|622.14|615.32|625.69|618.87|621.91|615.09|606
1760717700000|2025-10-17 16:15:00|622.16|615.34|622.71|615.89|624.96|618.14|621.31|614.49|543
1760718000000|2025-10-17 16:20:00|622.66|615.84|624.91|618.09|626.41|619.59|622.56|615.74|555
1760718300000|2025-10-17 16:25:00|624.96|618.14|620.9|614.08|624.96|618.14|619.6|612.78|496
1760718600000|2025-10-17 16:30:00|620.92|614.1|618.23|611.41|622.71|615.89|618.06|611.24|495
1760718900000|2025-10-17 16:35:00|618.28|611.46|619.96|613.14|620.81|613.99|617.03|610.21|446
1760719200000|2025-10-17 16:40:00|620.01|613.19|619.46|612.64|620.51|613.69|618.71|611.89|460
1760719500000|2025-10-17 16:45:00|619.56|612.74|620.35|613.53|621.12|614.3|618.16|611.34|468
1760719800000|2025-10-17 16:50:00|620.31|613.49|617.46|610.64|621.04|614.22|616.76|609.94|463
1760720100000|2025-10-17 16:55:00|617.43|610.61|617.53|610.71|617.61|610.79|616.11|609.29|326
1760720400000|2025-10-17 17:00:00|617.52|610.7|617.71|610.89|618.06|611.24|616.49|609.67|530
1760720700000|2025-10-17 17:05:00|617.66|610.84|617.66|610.84|620.11|613.29|617.5|610.68|437
1760721000000|2025-10-17 17:10:00|617.71|610.89|618.61|611.79|619.19|612.37|616.41|609.59|438
1760721300000|2025-10-17 17:15:00|618.62|611.8|616.91|610.09|619.61|612.79|616.86|610.04|434
1760721600000|2025-10-17 17:20:00|616.96|610.14|617.81|610.99|619.31|612.49|615.31|608.49|439
1760721900000|2025-10-17 17:25:00|617.75|610.93|616.21|609.39|617.75|610.93|616.16|609.34|254
1760722200000|2025-10-17 17:30:00|616.16|609.34|618.51|611.69|618.63|611.81|615.16|608.34|431
1760722500000|2025-10-17 17:35:00|618.46|611.64|619.21|612.39|620.38|613.56|618.24|611.42|474
1760722800000|2025-10-17 17:40:00|619.16|612.34|618.46|611.64|620.13|613.31|617.76|610.94|386
1760723100000|2025-10-17 17:45:00|618.49|611.67|618.01|611.19|618.61|611.79|615.42|608.6|437
1760723400000|2025-10-17 17:50:00|618.04|611.22|621.03|614.21|622.02|615.2|618.01|611.19|580
1760723700000|2025-10-17 17:55:00|620.97|614.15|620.42|613.6|621.51|614.69|619.8|612.98|579
1760724000000|2025-10-17 18:00:00|620.41|613.59|620.91|614.09|622.11|615.29|620.36|613.54|500
1760724300000|2025-10-17 18:05:00|620.96|614.14|620.76|613.94|622.11|615.29|620.25|613.43|447
1760724600000|2025-10-17 18:10:00|620.73|613.91|619.56|612.74|622.61|615.79|619.48|612.66|373
1760724900000|2025-10-17 18:15:00|619.54|612.72|621.26|614.44|621.58|614.76|619.27|612.45|430
1760725200000|2025-10-17 18:20:00|621.32|614.5|622.66|615.84|623.66|616.84|621.31|614.49|369
1760725500000|2025-10-17 18:25:00|622.76|615.94|622.05|615.23|623.21|616.39|622.05|615.23|228
1760725800000|2025-10-17 18:30:00|622|615.18|621.65|614.83|623.11|616.29|620.76|613.94|335
1760726100000|2025-10-17 18:35:00|621.7|614.88|621.74|614.92|623.71|616.89|621.65|614.83|318
1760726400000|2025-10-17 18:40:00|621.66|614.84|620.36|613.54|622.03|615.21|620.36|613.54|244
1760726700000|2025-10-17 18:45:00|620.31|613.49|619.03|612.21|621.29|614.47|618.16|611.34|191
1760727000000|2025-10-17 18:50:00|619.06|612.24|618.31|611.49|619.11|612.29|617.76|610.94|230
1760727300000|2025-10-17 18:55:00|618.36|611.54|618.86|612.04|619.01|612.19|617.76|610.94|172
1760727600000|2025-10-17 19:00:00|618.89|612.07|620.01|613.19|620.59|613.77|618.46|611.64|298
1760727900000|2025-10-17 19:05:00|619.96|613.14|620.26|613.44|620.31|613.49|618.56|611.74|287
1760728200000|2025-10-17 19:10:00|620.2|613.38|620.21|613.39|620.76|613.94|620.06|613.24|224
1760728500000|2025-10-17 19:15:00|620.16|613.34|619.45|612.63|620.73|613.91|618.74|611.92|271
1760728800000|2025-10-17 19:20:00|619.51|612.69|618.81|611.99|619.89|613.07|618.76|611.94|205
1760729100000|2025-10-17 19:25:00|618.86|612.04|618.16|611.34|619.11|612.29|617.51|610.69|181
1760729400000|2025-10-17 19:30:00|618.11|611.29|616.41|609.59|618.11|611.29|615.16|608.34|266
1760729700000|2025-10-17 19:35:00|616.36|609.54|615.96|609.14|616.91|610.09|615.04|608.22|259
1760730000000|2025-10-17 19:40:00|616.01|609.19|616.71|609.89|617.65|610.83|615.76|608.94|293
1760730300000|2025-10-17 19:45:00|616.69|609.87|616.26|609.44|616.96|610.14|615.16|608.34|289
1760730600000|2025-10-17 19:50:00|616.21|609.39|617.31|610.49|617.51|610.69|615.46|608.64|328
1760730900000|2025-10-17 19:55:00|617.26|610.44|616.89|610.07|617.64|610.82|616.63|609.81|229
1760731200000|2025-10-17 20:00:00|616.95|610.13|615.78|608.96|617.11|610.29|615.45|608.63|451
1760731500000|2025-10-17 20:05:00|615.84|609.02|616.64|609.82|616.85|610.03|615.84|609.02|321
1760731800000|2025-10-17 20:10:00|616.65|609.83|618.66|611.84|619.06|612.24|616.29|609.47|313
1760732100000|2025-10-17 20:15:00|618.68|611.86|620.38|613.56|620.61|613.79|618.56|611.74|331
1760732400000|2025-10-17 20:20:00|620.42|613.6|621.42|614.6|621.7|614.88|620.26|613.44|445
1760732700000|2025-10-17 20:25:00|621.46|614.64|621.95|615.13|622.67|615.85|621.27|614.45|359
1760733000000|2025-10-17 20:30:00|621.79|614.97|620.64|613.82|622.68|615.86|620.58|613.76|432
1760733300000|2025-10-17 20:35:00|620.63|613.81|620.74|613.92|621.7|614.88|620.42|613.6|309
1760733600000|2025-10-17 20:40:00|620.72|613.9|620.51|613.69|621.07|614.25|619.64|612.82|309
1760733900000|2025-10-17 20:45:00|620.5|613.68|621.84|615.02|622.38|615.56|620.45|613.63|315
1760734200000|2025-10-17 20:50:00|621.85|615.03|621.56|614.74|622.34|615.52|620.47|613.65|440
1760734500000|2025-10-17 20:55:00|621.49|614.67|620.69|613.87|621.49|614.67|620.6|613.78|267
1760770800000|2025-10-18 07:00:00|616.05|609.23|621.66|614.84|621.97|615.15|615.89|609.07|391
1760771100000|2025-10-18 07:05:00|621.64|614.82|622.6|615.78|623.42|616.6|620.94|614.12|752
1760771400000|2025-10-18 07:10:00|622.59|615.77|619.76|612.94|622.59|615.77|619.45|612.63|542
1760771700000|2025-10-18 07:15:00|619.72|612.9|616.06|609.24|619.97|613.15|615.97|609.15|423
1760772000000|2025-10-18 07:20:00|616.05|609.23|615.19|608.37|616.05|609.23|614.52|607.7|393
1760772300000|2025-10-18 07:25:00|615.25|608.43|615.15|608.33|615.94|609.12|614.66|607.84|294
1760772600000|2025-10-18 07:30:00|615.16|608.34|615.17|608.35|615.25|608.43|614.21|607.39|337
1760772900000|2025-10-18 07:35:00|615.16|608.34|614.85|608.03|615.16|608.34|613.35|606.53|353
1760773200000|2025-10-18 07:40:00|614.84|608.02|615.01|608.19|615.81|608.99|614.71|607.89|334
1760773500000|2025-10-18 07:45:00|614.99|608.17|613.99|607.17|614.99|608.17|612.63|605.81|401
1760773800000|2025-10-18 07:50:00|613.98|607.16|612.45|605.63|614.04|607.22|612.08|605.26|478
1760774100000|2025-10-18 07:55:00|612.44|605.62|611.16|604.34|612.46|605.64|609.79|602.97|346
1760774400000|2025-10-18 08:00:00|611.17|604.35|611.5|604.68|611.58|604.76|610.88|604.06|298
1760774700000|2025-10-18 08:05:00|611.43|604.61|611.64|604.82|612.03|605.21|611.06|604.24|319
1760775000000|2025-10-18 08:10:00|611.67|604.85|612.06|605.24|612.29|605.47|611.04|604.22|296
1760775300000|2025-10-18 08:15:00|612.01|605.19|612.35|605.53|612.47|605.65|611.04|604.22|277
1760775600000|2025-10-18 08:20:00|612.3|605.48|610.07|603.25|612.3|605.48|610.07|603.25|318
1760775900000|2025-10-18 08:25:00|610.02|603.2|610.39|603.57|610.81|603.99|609.82|603|290
1760776200000|2025-10-18 08:30:00|610.37|603.55|610.83|604.01|611.06|604.24|609.8|602.98|316
1760776500000|2025-10-18 08:35:00|610.82|604|609.83|603.01|610.84|604.02|609.81|602.99|247
1760776800000|2025-10-18 08:40:00|609.79|602.97|609.74|602.92|610.12|603.3|609.63|602.81|217
1760777100000|2025-10-18 08:45:00|609.76|602.94|609.66|602.84|610.12|603.3|609.37|602.55|248
1760777400000|2025-10-18 08:50:00|609.71|602.89|608.26|601.44|610.11|603.29|607.86|601.04|349
1760777700000|2025-10-18 08:55:00|608.27|601.45|607.91|601.09|608.79|601.97|607.65|600.83|209
1760778000000|2025-10-18 09:00:00|607.94|601.12|609|602.18|609|602.18|607.49|600.67|304
1760778300000|2025-10-18 09:05:00|609.01|602.19|607.43|600.61|609.35|602.53|607.34|600.52|325
1760778600000|2025-10-18 09:10:00|607.52|600.7|608|601.18|608.35|601.53|607.52|600.7|253
1760778900000|2025-10-18 09:15:00|607.98|601.16|608.73|601.91|609.16|602.34|606.74|599.92|327
1760779200000|2025-10-18 09:20:00|608.76|601.94|610.86|604.04|610.86|604.04|608.76|601.94|262
1760779500000|2025-10-18 09:25:00|610.88|604.06|611.13|604.31|611.83|605.01|610.27|603.45|255
1760779800000|2025-10-18 09:30:00|611.12|604.3|610.21|603.39|611.25|604.43|610.01|603.19|214
1760780100000|2025-10-18 09:35:00|610.19|603.37|609.47|602.65|610.21|603.39|609.07|602.25|181
1760780400000|2025-10-18 09:40:00|609.48|602.66|610.39|603.57|610.47|603.65|609.21|602.39|197
1760780700000|2025-10-18 09:45:00|610.38|603.56|608.99|602.17|611.02|604.2|608.98|602.16|318
1760781000000|2025-10-18 09:50:00|608.98|602.16|608.98|602.16|609.62|602.8|608.37|601.55|257
1760781300000|2025-10-18 09:55:00|609.01|602.19|609.72|602.9|610.04|603.22|608.83|602.01|210
1760781600000|2025-10-18 10:00:00|609.71|602.89|608.3|601.48|609.99|603.17|607.89|601.07|233
1760781900000|2025-10-18 10:05:00|608.33|601.51|607.06|600.24|608.74|601.92|606.85|600.03|214
1760782200000|2025-10-18 10:10:00|607.05|600.23|605.3|598.48|607.05|600.23|605.06|598.24|210
1760782500000|2025-10-18 10:15:00|605.25|598.43|605.42|598.6|605.47|598.65|604.51|597.69|300
1760782800000|2025-10-18 10:20:00|605.41|598.59|605.66|598.84|605.66|598.84|604.21|597.39|296
1760783100000|2025-10-18 10:25:00|605.65|598.83|606.04|599.22|606.35|599.53|605.28|598.46|234
1760783400000|2025-10-18 10:30:00|606.05|599.23|607.64|600.82|607.81|600.99|606.05|599.23|326
1760783700000|2025-10-18 10:35:00|607.62|600.8|608.02|601.2|608.03|601.21|606.6|599.78|309
1760784000000|2025-10-18 10:40:00|607.99|601.17|607.84|601.02|608.4|601.58|607.52|600.7|256
1760784300000|2025-10-18 10:45:00|607.85|601.03|605.98|599.16|607.85|601.03|605.61|598.79|315
1760784600000|2025-10-18 10:50:00|606.03|599.21|605.89|599.07|606.46|599.64|605.5|598.68|245
1760784900000|2025-10-18 10:55:00|605.95|599.13|605.74|598.92|606.32|599.5|603.87|597.05|257
1760785200000|2025-10-18 11:00:00|605.7|598.88|605.7|598.88|605.83|599.01|605.29|598.47|192
1760785500000|2025-10-18 11:05:00|605.67|598.85|606.06|599.24|606.52|599.7|605.61|598.79|167
1760785800000|2025-10-18 11:10:00|606.08|599.26|606.76|599.94|606.76|599.94|606.08|599.26|141
1760786100000|2025-10-18 11:15:00|606.82|600|605.61|598.79|607.59|600.77|605.61|598.79|225
1760786400000|2025-10-18 11:20:00|605.59|598.77|603.32|596.5|605.59|598.77|603.32|596.5|262
1760786700000|2025-10-18 11:25:00|603.33|596.51|603.28|596.46|604.16|597.34|603.04|596.22|225
1760787000000|2025-10-18 11:30:00|603.26|596.44|604.25|597.43|604.43|597.61|603.11|596.29|244
1760787300000|2025-10-18 11:35:00|604.26|597.44|604.39|597.57|604.39|597.57|603.35|596.53|179
1760787600000|2025-10-18 11:40:00|604.37|597.55|604.57|597.75|605.07|598.25|604.24|597.42|130
1760787900000|2025-10-18 11:45:00|604.51|597.69|603.67|596.85|604.51|597.69|603.54|596.72|216
1760788200000|2025-10-18 11:50:00|603.63|596.81|602.78|595.96|603.87|597.05|602.77|595.95|177
1760788500000|2025-10-18 11:55:00|602.79|595.97|604.17|597.35|604.43|597.61|602.55|595.73|212
1760788800000|2025-10-18 12:00:00|604.2|597.38|601.6|594.78|604.2|597.38|601.26|594.44|337
1760789100000|2025-10-18 12:05:00|601.62|594.8|602.44|595.62|602.76|595.94|600.91|594.09|235
1760789400000|2025-10-18 12:10:00|602.43|595.61|603.26|596.44|603.27|596.45|602.36|595.54|171
1760789700000|2025-10-18 12:15:00|603.24|596.42|603.49|596.67|604.71|597.89|602.22|595.4|331
1760790000000|2025-10-18 12:20:00|603.52|596.7|602.28|595.46|604.35|597.53|602.24|595.42|329
1760790300000|2025-10-18 12:25:00|602.26|595.44|601.64|594.82|602.48|595.66|601.07|594.25|246
1760790600000|2025-10-18 12:30:00|601.66|594.84|601.55|594.73|602.28|595.46|601.19|594.37|268
1760790900000|2025-10-18 12:35:00|601.52|594.7|600.14|593.32|601.56|594.74|599.53|592.71|254
1760791200000|2025-10-18 12:40:00|600.1|593.28|600.7|593.88|600.75|593.93|599.56|592.74|233
1760791500000|2025-10-18 12:45:00|600.71|593.89|599.79|592.97|600.9|594.08|599.66|592.84|159
1760791800000|2025-10-18 12:50:00|599.82|593|600.07|593.25|600.18|593.36|598.88|592.06|221
1760792100000|2025-10-18 12:55:00|600.01|593.19|600.19|593.37|600.86|594.04|599.99|593.17|149
1760792400000|2025-10-18 13:00:00|600.2|593.38|598.02|591.2|600.33|593.51|597.44|590.62|415
1760792700000|2025-10-18 13:05:00|598.01|591.19|599.57|592.75|600.38|593.56|597.79|590.97|415
1760793000000|2025-10-18 13:10:00|599.59|592.77|601.99|595.17|602.35|595.53|599.57|592.75|374
1760793300000|2025-10-18 13:15:00|601.98|595.16|599.89|593.07|601.98|595.16|599.66|592.84|429
1760793600000|2025-10-18 13:20:00|599.85|593.03|602.55|595.73|602.66|595.84|598.73|591.91|352
1760793900000|2025-10-18 13:25:00|602.51|595.69|601.84|595.02|602.84|596.02|601.63|594.81|373
1760794200000|2025-10-18 13:30:00|601.83|595.01|601.02|594.2|601.83|595.01|600.28|593.46|381
1760794500000|2025-10-18 13:35:00|601|594.18|597.06|590.24|601|594.18|596.45|589.63|499
1760794800000|2025-10-18 13:40:00|597.07|590.25|598.58|591.76|598.79|591.97|596.96|590.14|376
1760795100000|2025-10-18 13:45:00|598.6|591.78|597.27|590.45|599.04|592.22|597.08|590.26|441
1760795400000|2025-10-18 13:50:00|597.23|590.41|599.51|592.69|599.76|592.94|597.06|590.24|441
1760795700000|2025-10-18 13:55:00|599.48|592.66|597.84|591.02|599.59|592.77|597.43|590.61|384
1760796000000|2025-10-18 14:00:00|597.86|591.04|597.84|591.02|599.19|592.37|597.4|590.58|406
1760796300000|2025-10-18 14:05:00|597.88|591.06|595.13|588.31|597.88|591.06|594.83|588.01|352
1760796600000|2025-10-18 14:10:00|595.12|588.3|595.7|588.88|595.98|589.16|594.42|587.6|443
1760796900000|2025-10-18 14:15:00|595.76|588.94|597.79|590.97|597.85|591.03|595.72|588.9|340
1760797200000|2025-10-18 14:20:00|597.74|590.92|596.01|589.19|597.74|590.92|595.96|589.14|273
1760797500000|2025-10-18 14:25:00|596.02|589.2|597.42|590.6|597.81|590.99|596.02|589.2|243
1760797800000|2025-10-18 14:30:00|597.46|590.64|599.64|592.82|600.24|593.42|597.46|590.64|376
1760798100000|2025-10-18 14:35:00|599.75|592.93|601.46|594.64|601.98|595.16|599.64|592.82|350
1760798400000|2025-10-18 14:40:00|601.47|594.65|600.7|593.88|601.52|594.7|600.21|593.39|300
1760798700000|2025-10-18 14:45:00|600.71|593.89|601.89|595.07|602.99|596.17|600.71|593.89|292
1760799000000|2025-10-18 14:50:00|601.91|595.09|600.03|593.21|602.1|595.28|599.62|592.8|369
1760799300000|2025-10-18 14:55:00|600.01|593.19|599.56|592.74|600.01|593.19|598.78|591.96|262
1760799600000|2025-10-18 15:00:00|599.5|592.68|600.55|593.73|601.07|594.25|599.38|592.56|281
1760799900000|2025-10-18 15:05:00|600.57|593.75|600.12|593.3|600.95|594.13|599.63|592.81|362
1760800200000|2025-10-18 15:10:00|600.11|593.29|599.04|592.22|600.24|593.42|599.03|592.21|303
1760800500000|2025-10-18 15:15:00|598.84|592.02|599.9|593.08|600.05|593.23|598.45|591.63|273
1760800800000|2025-10-18 15:20:00|599.89|593.07|600.59|593.77|600.99|594.17|599.24|592.42|318
1760801100000|2025-10-18 15:25:00|600.6|593.78|599.07|592.25|600.72|593.9|599.07|592.25|244
1760801400000|2025-10-18 15:30:00|599.06|592.24|598.21|591.39|599.55|592.73|597.87|591.05|373
1760801700000|2025-10-18 15:35:00|598.23|591.41|597.82|591|598.28|591.46|596.64|589.82|300
1760802000000|2025-10-18 15:40:00|597.81|590.99|598.43|591.61|598.88|592.06|597.81|590.99|253
1760802300000|2025-10-18 15:45:00|598.53|591.71|598.02|591.2|599.85|593.03|598.02|591.2|355
1760802600000|2025-10-18 15:50:00|598.01|591.19|598.95|592.13|599.02|592.2|597.64|590.82|233
1760802900000|2025-10-18 15:55:00|598.94|592.12|598.77|591.95|598.97|592.15|598.46|591.64|168
1760803200000|2025-10-18 16:00:00|598.81|591.99|598.91|592.09|599.68|592.86|598.38|591.56|241
1760803500000|2025-10-18 16:05:00|598.92|592.1|597.78|590.96|598.92|592.1|596.84|590.02|269
1760803800000|2025-10-18 16:10:00|597.76|590.94|596.97|590.15|598.03|591.21|596.48|589.66|213
1760804100000|2025-10-18 16:15:00|597.02|590.2|595.77|588.95|597.57|590.75|595.75|588.93|296
1760804400000|2025-10-18 16:20:00|595.76|588.94|595.88|589.06|597.34|590.52|595.28|588.46|283
1760804700000|2025-10-18 16:25:00|595.9|589.08|596.19|589.37|596.68|589.86|595.76|588.94|255
1760805000000|2025-10-18 16:30:00|596.32|589.5|595.01|588.19|596.47|589.65|594.22|587.4|482
1760805300000|2025-10-18 16:35:00|594.9|588.08|594.83|588.01|595.93|589.11|594.7|587.88|256
1760805600000|2025-10-18 16:40:00|594.84|588.02|595.88|589.06|596.37|589.55|594.8|587.98|357
1760805900000|2025-10-18 16:45:00|595.9|589.08|598.29|591.47|598.36|591.54|595.83|589.01|366
1760806200000|2025-10-18 16:50:00|598.28|591.46|599.8|592.98|600.01|593.19|597.91|591.09|256
1760806500000|2025-10-18 16:55:00|599.79|592.97|600.76|593.94|600.8|593.98|599.67|592.85|201
1760806800000|2025-10-18 17:00:00|600.74|593.92|600.08|593.26|600.93|594.11|598.78|591.96|434
1760807100000|2025-10-18 17:05:00|600.11|593.29|601.01|594.19|601.21|594.39|599.8|592.98|219
1760807400000|2025-10-18 17:10:00|601.03|594.21|601.92|595.1|601.93|595.11|599.94|593.12|222
1760807700000|2025-10-18 17:15:00|601.93|595.11|604.38|597.56|604.67|597.85|601.93|595.11|283
1760808000000|2025-10-18 17:20:00|604.35|597.53|605.96|599.14|605.96|599.14|604.24|597.42|259
1760808300000|2025-10-18 17:25:00|605.97|599.15|607.32|600.5|608.04|601.22|605.97|599.15|390
1760808600000|2025-10-18 17:30:00|607.36|600.54|607.17|600.35|608.02|601.2|606.34|599.52|364
1760808900000|2025-10-18 17:35:00|607.2|600.38|608.67|601.85|608.67|601.85|607.15|600.33|303
1760809200000|2025-10-18 17:40:00|608.68|601.86|606.3|599.48|608.7|601.88|606.3|599.48|288
1760809500000|2025-10-18 17:45:00|606.31|599.49|606.82|600|607.92|601.1|606.31|599.49|226
1760809800000|2025-10-18 17:50:00|606.8|599.98|608.34|601.52|608.71|601.89|606.23|599.41|303
1760810100000|2025-10-18 17:55:00|608.32|601.5|610.07|603.25|610.85|604.03|608.22|601.4|267
1760810400000|2025-10-18 18:00:00|610.06|603.24|609.36|602.54|611.18|604.36|609.07|602.25|431
1760810700000|2025-10-18 18:05:00|609.39|602.57|608.15|601.33|609.56|602.74|608.03|601.21|296
1760811000000|2025-10-18 18:10:00|608.13|601.31|606.44|599.62|608.13|601.31|606.27|599.45|235
1760811300000|2025-10-18 18:15:00|606.5|599.68|606.47|599.65|606.81|599.99|606.04|599.22|224
1760811600000|2025-10-18 18:20:00|606.46|599.64|606.38|599.56|606.77|599.95|605.66|598.84|222
1760811900000|2025-10-18 18:25:00|606.39|599.57|606.67|599.85|606.79|599.97|606.1|599.28|160
1760812200000|2025-10-18 18:30:00|606.62|599.8|606.4|599.58|607.13|600.31|606.4|599.58|170
1760812500000|2025-10-18 18:35:00|606.41|599.59|606.6|599.78|606.77|599.95|606.27|599.45|133
1760812800000|2025-10-18 18:40:00|606.61|599.79|606|599.18|606.61|599.79|606|599.18|82
1760813100000|2025-10-18 18:45:00|606.01|599.19|606.58|599.76|606.75|599.93|605.74|598.92|209
1760813400000|2025-10-18 18:50:00|606.57|599.75|605.78|598.96|606.69|599.87|605.78|598.96|184
1760813700000|2025-10-18 18:55:00|605.77|598.95|606.25|599.43|606.26|599.44|605.46|598.64|126
1760814000000|2025-10-18 19:00:00|606.29|599.47|605.95|599.13|606.48|599.66|605.31|598.49|140
1760814300000|2025-10-18 19:05:00|605.93|599.11|607.42|600.6|607.6|600.78|605.18|598.36|215
1760814600000|2025-10-18 19:10:00|607.43|600.61|605.65|598.83|607.43|600.61|605.65|598.83|151
1760814900000|2025-10-18 19:15:00|605.69|598.87|606.71|599.89|607.49|600.67|605.69|598.87|296
1760815200000|2025-10-18 19:20:00|606.73|599.91|607.73|600.91|609.22|602.4|606.73|599.91|217
1760815500000|2025-10-18 19:25:00|607.75|600.93|608.27|601.45|608.77|601.95|607.67|600.85|156
1760815800000|2025-10-18 19:30:00|608.29|601.47|607.82|601|608.29|601.47|607.09|600.27|178
1760816100000|2025-10-18 19:35:00|607.81|600.99|606.25|599.43|607.81|600.99|605.88|599.06|205
1760816400000|2025-10-18 19:40:00|606.24|599.42|605.93|599.11|606.37|599.55|605.52|598.7|206
1760816700000|2025-10-18 19:45:00|605.96|599.14|605.69|598.87|606.81|599.99|605.69|598.87|316
1760817000000|2025-10-18 19:50:00|605.72|598.9|606.16|599.34|606.16|599.34|605.18|598.36|202
1760817300000|2025-10-18 19:55:00|606.14|599.32|606.37|599.55|606.64|599.82|605.84|599.02|148
1760817600000|2025-10-18 20:00:00|606.42|599.6|606.75|599.93|607.1|600.28|605.94|599.12|289
1760817900000|2025-10-18 20:05:00|606.79|599.97|607.72|600.9|608.24|601.42|606.46|599.64|251
1760818200000|2025-10-18 20:10:00|607.7|600.88|606.22|599.4|607.79|600.97|606.18|599.36|327
1760818500000|2025-10-18 20:15:00|606.18|599.36|606.8|599.98|607.02|600.2|605.84|599.02|318
1760818800000|2025-10-18 20:20:00|606.81|599.99|606.81|599.99|607.58|600.76|606.52|599.7|284
1760819100000|2025-10-18 20:25:00|606.82|600|608.01|601.19|608.26|601.44|606.82|600|175
1760819400000|2025-10-18 20:30:00|608.02|601.2|607.18|600.36|609.38|602.56|606.88|600.06|372
1760819700000|2025-10-18 20:35:00|607.21|600.39|606.93|600.11|607.8|600.98|606.72|599.9|239
1760820000000|2025-10-18 20:40:00|607|600.18|606.7|599.88|607.31|600.49|606.33|599.51|172
1760820300000|2025-10-18 20:45:00|606.71|599.89|606.12|599.3|607.96|601.14|605.94|599.12|272
1760820600000|2025-10-18 20:50:00|606.16|599.34|606.19|599.37|606.19|599.37|605.5|598.68|148
1760820900000|2025-10-18 20:55:00|606.13|599.31|605.42|598.6|606.84|600.02|605.38|598.56|182
1760821200000|2025-10-18 21:00:00|605.41|598.59|604.92|598.1|605.67|598.85|604.69|597.87|165
1760821500000|2025-10-18 21:05:00|604.9|598.08|603.64|596.82|604.92|598.1|603.06|596.24|189
1760821800000|2025-10-18 21:10:00|603.51|596.69|604.83|598.01|605.02|598.2|603.3|596.48|226
1760822100000|2025-10-18 21:15:00|604.82|598|603.76|596.94|604.91|598.09|603.45|596.63|196
1760822400000|2025-10-18 21:20:00|603.75|596.93|604.77|597.95|604.84|598.02|603.71|596.89|144
1760822700000|2025-10-18 21:25:00|604.79|597.97|605.9|599.08|605.9|599.08|604.79|597.97|162
1760823000000|2025-10-18 21:30:00|605.93|599.11|604.93|598.11|606.54|599.72|604.93|598.11|179
1760823300000|2025-10-18 21:35:00|604.92|598.1|605.27|598.45|605.99|599.17|604.89|598.07|124
1760823600000|2025-10-18 21:40:00|605.28|598.46|605.57|598.75|605.62|598.8|604.7|597.88|144
1760823900000|2025-10-18 21:45:00|605.59|598.77|605.95|599.13|606.29|599.47|605.59|598.77|56
1760824200000|2025-10-18 21:50:00|605.93|599.11|606.7|599.88|606.72|599.9|605.55|598.73|79
1760824500000|2025-10-18 21:55:00|606.71|599.89|606.7|599.88|607.68|600.86|606.68|599.86|114
1760824800000|2025-10-18 22:00:00|606.68|599.86|606.48|599.66|606.81|599.99|606.05|599.23|268
1760825100000|2025-10-18 22:05:00|606.46|599.64|606.8|599.98|606.98|600.16|606.01|599.19|177
1760825400000|2025-10-18 22:10:00|606.74|599.92|605.69|598.87|606.74|599.92|605.29|598.47|189
1760825700000|2025-10-18 22:15:00|605.68|598.86|606.32|599.5|606.32|599.5|605.66|598.84|208
1760826000000|2025-10-18 22:20:00|606.29|599.47|607.02|600.2|607.15|600.33|606.28|599.46|186
1760826300000|2025-10-18 22:25:00|606.99|600.17|606.9|600.08|607.47|600.65|606.86|600.04|155
1760826600000|2025-10-18 22:30:00|606.91|600.09|607.26|600.44|607.31|600.49|606.51|599.69|183
1760826900000|2025-10-18 22:35:00|607.25|600.43|606.1|599.28|607.29|600.47|606.02|599.2|248
1760827200000|2025-10-18 22:40:00|606.11|599.29|606.3|599.48|606.31|599.49|605.81|598.99|115
1760827500000|2025-10-18 22:45:00|606.28|599.46|605.87|599.05|606.66|599.84|605.56|598.74|249
1760827800000|2025-10-18 22:50:00|605.88|599.06|605.37|598.55|605.89|599.07|604.8|597.98|139
1760828100000|2025-10-18 22:55:00|605.36|598.54|605.13|598.31|605.54|598.72|604.99|598.17|103
1760828400000|2025-10-18 23:00:00|605|598.18|605.36|598.54|605.55|598.73|604.21|597.39|153
1760828700000|2025-10-18 23:05:00|605.38|598.56|605.22|598.4|605.46|598.64|604.37|597.55|145
1760829000000|2025-10-18 23:10:00|605.21|598.39|605.1|598.28|605.21|598.39|604.44|597.62|200
1760829300000|2025-10-18 23:15:00|605.28|598.46|605.22|598.4|605.72|598.9|605|598.18|183
1760829600000|2025-10-18 23:20:00|605.21|598.39|605.44|598.62|605.46|598.64|604.61|597.79|165
1760829900000|2025-10-18 23:25:00|605.45|598.63|606.49|599.67|606.66|599.84|605.45|598.63|84
1760830200000|2025-10-18 23:30:00|606.54|599.72|605.94|599.12|606.6|599.78|605.68|598.86|143
1760830500000|2025-10-18 23:35:00|605.91|599.09|605.64|598.82|606.29|599.47|605.64|598.82|109
1760830800000|2025-10-18 23:40:00|605.63|598.81|606.01|599.19|606.02|599.2|604.9|598.08|121
1760831100000|2025-10-18 23:45:00|605.99|599.17|605.62|598.8|606.2|599.38|605.57|598.75|118
1760831400000|2025-10-18 23:50:00|605.61|598.79|606.1|599.28|606.14|599.32|605.31|598.49|191
1760831700000|2025-10-18 23:55:00|606.09|599.27|605.86|599.04|606.34|599.52|605.86|599.04|108
1760832000000|2025-10-19 00:00:00|605.84|599.02|605.42|598.6|606.57|599.75|605.25|598.43|287
1760832300000|2025-10-19 00:05:00|605.43|598.61|604.39|597.57|605.75|598.93|604.06|597.24|308
1760832600000|2025-10-19 00:10:00|604.38|597.56|604.22|597.4|604.52|597.7|603.7|596.88|293
1760832900000|2025-10-19 00:15:00|604.24|597.42|604.5|597.68|605.04|598.22|604.14|597.32|363
1760833200000|2025-10-19 00:20:00|604.47|597.65|604.51|597.69|604.81|597.99|603.99|597.17|393
1760833500000|2025-10-19 00:25:00|604.54|597.72|603.44|596.62|604.59|597.77|603.29|596.47|232
1760833800000|2025-10-19 00:30:00|603.45|596.63|602.39|595.57|603.58|596.76|601.99|595.17|282
1760834100000|2025-10-19 00:35:00|602.38|595.56|602.12|595.3|602.6|595.78|602.04|595.22|357
1760834400000|2025-10-19 00:40:00|602.13|595.31|601.86|595.04|602.32|595.5|601.23|594.41|350
1760834700000|2025-10-19 00:45:00|601.84|595.02|600.61|593.79|601.86|595.04|600.32|593.5|245
1760835000000|2025-10-19 00:50:00|600.58|593.76|602.12|595.3|602.2|595.38|600.51|593.69|163
1760835300000|2025-10-19 00:55:00|602.18|595.36|602.31|595.49|602.54|595.72|602.14|595.32|171
1760835600000|2025-10-19 01:00:00|602.36|595.54|601.77|594.95|602.36|595.54|601.32|594.5|226
1760835900000|2025-10-19 01:05:00|601.75|594.93|601.29|594.47|601.83|595.01|601.04|594.22|232
1760836200000|2025-10-19 01:10:00|601.23|594.41|601.89|595.07|602|595.18|601.04|594.22|198
1760836500000|2025-10-19 01:15:00|601.88|595.06|602.22|595.4|602.25|595.43|601.64|594.82|179
1760836800000|2025-10-19 01:20:00|602.25|595.43|603.56|596.74|603.7|596.88|602.25|595.43|196
1760837100000|2025-10-19 01:25:00|603.57|596.75|604.08|597.26|604.08|597.26|603.48|596.66|134
1760837400000|2025-10-19 01:30:00|604.1|597.28|602.38|595.56|604.29|597.47|602.33|595.51|226
1760837700000|2025-10-19 01:35:00|602.39|595.57|602.79|595.97|602.81|595.99|602.09|595.27|190
1760838000000|2025-10-19 01:40:00|602.78|595.96|602.9|596.08|602.9|596.08|602.5|595.68|110
1760838300000|2025-10-19 01:45:00|602.91|596.09|603.49|596.67|604.06|597.24|602.91|596.09|237
1760838600000|2025-10-19 01:50:00|603.54|596.72|603.51|596.69|603.79|596.97|603.24|596.42|216
1760838900000|2025-10-19 01:55:00|603.46|596.64|602.69|595.87|603.47|596.65|602.44|595.62|163
1760839200000|2025-10-19 02:00:00|602.73|595.91|602.42|595.6|602.77|595.95|602.15|595.33|299
1760839500000|2025-10-19 02:05:00|602.45|595.63|603.4|596.58|603.41|596.59|602.45|595.63|268
1760839800000|2025-10-19 02:10:00|603.42|596.6|602.4|595.58|603.6|596.78|602.3|595.48|157
1760840100000|2025-10-19 02:15:00|602.39|595.57|602.65|595.83|602.95|596.13|602.11|595.29|212
1760840400000|2025-10-19 02:20:00|602.67|595.85|603.32|596.5|603.92|597.1|602.67|595.85|224
1760840700000|2025-10-19 02:25:00|603.35|596.53|602.51|595.69|603.47|596.65|602.19|595.37|208
1760841000000|2025-10-19 02:30:00|602.48|595.66|601.89|595.07|603|596.18|601.85|595.03|222
1760841300000|2025-10-19 02:35:00|601.9|595.08|601.98|595.16|602.23|595.41|601.76|594.94|205
1760841600000|2025-10-19 02:40:00|601.97|595.15|601.59|594.77|602.09|595.27|601.57|594.75|148
1760841900000|2025-10-19 02:45:00|601.56|594.74|601.99|595.17|601.99|595.17|600.74|593.92|182
1760842200000|2025-10-19 02:50:00|602|595.18|602.22|595.4|602.31|595.49|601.47|594.65|203
1760842500000|2025-10-19 02:55:00|602.14|595.32|601.7|594.88|602.15|595.33|601.59|594.77|129
1760842800000|2025-10-19 03:00:00|601.71|594.89|600.99|594.17|601.8|594.98|600.93|594.11|184
1760843100000|2025-10-19 03:05:00|601.04|594.22|600.78|593.96|601.27|594.45|600.7|593.88|161
1760843400000|2025-10-19 03:10:00|600.83|594.01|600.8|593.98|600.94|594.12|600.62|593.8|169
1760843700000|2025-10-19 03:15:00|600.81|593.99|603.42|596.6|603.51|596.69|600.81|593.99|216
1760844000000|2025-10-19 03:20:00|603.48|596.66|604.16|597.34|604.29|597.47|602.8|595.98|286
1760844300000|2025-10-19 03:25:00|604.15|597.33|606.12|599.3|606.12|599.3|604.14|597.32|216
1760844600000|2025-10-19 03:30:00|606.1|599.28|605.82|599|607.52|600.7|605.82|599|312
1760844900000|2025-10-19 03:35:00|605.84|599.02|606.96|600.14|607.09|600.27|605.81|598.99|330
1760845200000|2025-10-19 03:40:00|606.99|600.17|606.82|600|607.7|600.88|606.45|599.63|434
1760845500000|2025-10-19 03:45:00|606.85|600.03|609.15|602.33|609.15|602.33|606.85|600.03|259
1760845800000|2025-10-19 03:50:00|609.13|602.31|606.51|599.69|609.15|602.33|606.19|599.37|293
1760846100000|2025-10-19 03:55:00|606.54|599.72|608.99|602.17|609|602.18|606.54|599.72|254
1760846400000|2025-10-19 04:00:00|608.98|602.16|607.86|601.04|609.35|602.53|607.53|600.71|306
1760846700000|2025-10-19 04:05:00|607.85|601.03|605.99|599.17|608.53|601.71|605.65|598.83|397
1760847000000|2025-10-19 04:10:00|605.96|599.14|606.62|599.8|606.86|600.04|605.93|599.11|273
1760847300000|2025-10-19 04:15:00|606.61|599.79|606.37|599.55|606.95|600.13|606.13|599.31|189
1760847600000|2025-10-19 04:20:00|606.34|599.52|607.43|600.61|607.46|600.64|606.34|599.52|216
1760847900000|2025-10-19 04:25:00|607.46|600.64|607.67|600.85|607.75|600.93|606.94|600.12|211
1760848200000|2025-10-19 04:30:00|607.63|600.81|608.26|601.44|608.69|601.87|607.63|600.81|250
1760848500000|2025-10-19 04:35:00|608.27|601.45|608.25|601.43|608.53|601.71|607.83|601.01|149
1760848800000|2025-10-19 04:40:00|608.26|601.44|608.14|601.32|608.73|601.91|607.74|600.92|142
1760849100000|2025-10-19 04:45:00|608.12|601.3|608.06|601.24|608.76|601.94|607.62|600.8|188
1760849400000|2025-10-19 04:50:00|608.09|601.27|607.51|600.69|608.52|601.7|607.43|600.61|169
1760849700000|2025-10-19 04:55:00|607.5|600.68|607.12|600.3|607.5|600.68|606.82|600|169
1760850000000|2025-10-19 05:00:00|607.11|600.29|607.51|600.69|607.7|600.88|607.11|600.29|215
1760850300000|2025-10-19 05:05:00|607.47|600.65|608.17|601.35|608.43|601.61|607.04|600.22|177
1760850600000|2025-10-19 05:10:00|608.19|601.37|607.35|600.53|608.71|601.89|606.77|599.95|206
1760850900000|2025-10-19 05:15:00|607.27|600.45|608.97|602.15|609.33|602.51|606.96|600.14|367
1760851200000|2025-10-19 05:20:00|609|602.18|608.2|601.38|609.52|602.7|608.03|601.21|298
1760851500000|2025-10-19 05:25:00|608.19|601.37|607.51|600.69|608.55|601.73|607.04|600.22|274
1760851800000|2025-10-19 05:30:00|607.55|600.73|608.31|601.49|608.31|601.49|607.38|600.56|287
1760852100000|2025-10-19 05:35:00|608.32|601.5|607.9|601.08|608.59|601.77|607.57|600.75|260
1760852400000|2025-10-19 05:40:00|607.86|601.04|606.61|599.79|607.95|601.13|606.52|599.7|204
1760852700000|2025-10-19 05:45:00|606.6|599.78|605.3|598.48|606.6|599.78|605|598.18|323
1760853000000|2025-10-19 05:50:00|605.31|598.49|605.66|598.84|605.72|598.9|605.04|598.22|261
1760853300000|2025-10-19 05:55:00|605.6|598.78|605.4|598.58|605.7|598.88|605.15|598.33|170
1760853600000|2025-10-19 06:00:00|605.39|598.57|605.73|598.91|605.9|599.08|604.88|598.06|276
1760853900000|2025-10-19 06:05:00|605.69|598.87|604.46|597.64|606.12|599.3|604.44|597.62|201
1760854200000|2025-10-19 06:10:00|604.44|597.62|604.08|597.26|604.77|597.95|604.08|597.26|248
1760854500000|2025-10-19 06:15:00|604.09|597.27|602.96|596.14|604.37|597.55|602.79|595.97|240
1760854800000|2025-10-19 06:20:00|602.95|596.13|603.1|596.28|603.34|596.52|602.71|595.89|227
1760855100000|2025-10-19 06:25:00|603.03|596.21|603.15|596.33|603.4|596.58|603.02|596.2|118
1760855400000|2025-10-19 06:30:00|603.16|596.34|602.94|596.12|603.54|596.72|602.62|595.8|227
1760855700000|2025-10-19 06:35:00|602.91|596.09|601.45|594.63|602.91|596.09|600.86|594.04|374
1760856000000|2025-10-19 06:40:00|601.46|594.64|601.97|595.15|602.58|595.76|601.35|594.53|286
1760856300000|2025-10-19 06:45:00|601.96|595.14|601.9|595.08|602.38|595.56|601.33|594.51|243
1760856600000|2025-10-19 06:50:00|601.89|595.07|602.21|595.39|602.45|595.63|601.45|594.63|290
1760856900000|2025-10-19 06:55:00|602.15|595.33|602.72|595.9|602.8|595.98|601.86|595.04|236
1760857200000|2025-10-19 07:00:00|602.75|595.93|603.52|596.7|603.52|596.7|602.3|595.48|271
1760857500000|2025-10-19 07:05:00|603.5|596.68|604.59|597.77|604.74|597.92|603.49|596.67|185
1760857800000|2025-10-19 07:10:00|604.6|597.78|604.47|597.65|604.73|597.91|603.86|597.04|192
1760858100000|2025-10-19 07:15:00|604.39|597.57|605.05|598.23|605.15|598.33|604.29|597.47|253
1760858400000|2025-10-19 07:20:00|605.04|598.22|604.68|597.86|605.05|598.23|603.68|596.86|274
1760858700000|2025-10-19 07:25:00|604.71|597.89|603.39|596.57|604.71|597.89|603.18|596.36|209
1760859000000|2025-10-19 07:30:00|603.42|596.6|604.2|597.38|604.32|597.5|603.42|596.6|299
1760859300000|2025-10-19 07:35:00|604.21|597.39|602.85|596.03|604.5|597.68|602.59|595.77|282
1760859600000|2025-10-19 07:40:00|602.84|596.02|602.7|595.88|602.89|596.07|602.03|595.21|187
1760859900000|2025-10-19 07:45:00|602.67|595.85|603.43|596.61|603.49|596.67|602.44|595.62|250
1760860200000|2025-10-19 07:50:00|603.41|596.59|603.85|597.03|604.13|597.31|603.09|596.27|231
1760860500000|2025-10-19 07:55:00|603.87|597.05|604.48|597.66|604.49|597.67|603.87|597.05|177
1760860800000|2025-10-19 08:00:00|604.55|597.73|605.73|598.91|605.73|598.91|604.55|597.73|279
1760861100000|2025-10-19 08:05:00|605.74|598.92|606.79|599.97|606.81|599.99|605.74|598.92|194
1760861400000|2025-10-19 08:10:00|606.8|599.98|605.62|598.8|606.83|600.01|604.85|598.03|278
1760861700000|2025-10-19 08:15:00|605.61|598.79|609.96|603.14|612.36|605.54|604.14|597.32|468
1760862000000|2025-10-19 08:20:00|610.07|603.25|605.27|598.45|610.58|603.76|605.22|598.4|795
1760862300000|2025-10-19 08:25:00|605.26|598.44|605.36|598.54|605.48|598.66|600.5|593.68|790
1760862600000|2025-10-19 08:30:00|605.35|598.53|602.59|595.77|605.35|598.53|602.5|595.68|543
1760862900000|2025-10-19 08:35:00|602.57|595.75|601.82|595|603.29|596.47|601.51|594.69|414
1760863200000|2025-10-19 08:40:00|601.81|594.99|601.54|594.72|602.45|595.63|601.01|594.19|394
1760863500000|2025-10-19 08:45:00|601.53|594.71|602.12|595.3|603.07|596.25|600.75|593.93|465
1760863800000|2025-10-19 08:50:00|602.05|595.23|602.95|596.13|604.15|597.33|601.45|594.63|454
1760864100000|2025-10-19 08:55:00|602.96|596.14|601.14|594.32|603.3|596.48|601.11|594.29|237
1760864400000|2025-10-19 09:00:00|601.11|594.29|599.96|593.14|601.46|594.64|599.89|593.07|488
1760864700000|2025-10-19 09:05:00|599.95|593.13|601|594.18|601.45|594.63|598.92|592.1|448
1760865000000|2025-10-19 09:10:00|601.01|594.19|602.02|595.2|602.14|595.32|600.01|593.19|415
1760865300000|2025-10-19 09:15:00|602.05|595.23|602.5|595.68|603.23|596.41|601.9|595.08|351
1760865600000|2025-10-19 09:20:00|602.51|595.69|600.47|593.65|603.15|596.33|600.47|593.65|229
1760865900000|2025-10-19 09:25:00|600.46|593.64|598.86|592.04|600.49|593.67|598.58|591.76|443
1760866200000|2025-10-19 09:30:00|598.87|592.05|600.21|593.39|600.41|593.59|598.81|591.99|386
1760866500000|2025-10-19 09:35:00|600.22|593.4|600.94|594.12|600.98|594.16|599.92|593.1|277
1760866800000|2025-10-19 09:40:00|600.96|594.14|606.47|599.65|607.29|600.47|600.96|594.14|808
1760867100000|2025-10-19 09:45:00|606.46|599.64|612.75|605.93|613.31|606.49|605.45|598.63|848
1760867400000|2025-10-19 09:50:00|612.93|606.11|610.65|603.83|614.31|607.49|610.64|603.82|903
1760867700000|2025-10-19 09:55:00|610.66|603.84|610.12|603.3|612.07|605.25|609.65|602.83|673
1760868000000|2025-10-19 10:00:00|610.13|603.31|609.52|602.7|612.97|606.15|609.44|602.62|669
1760868300000|2025-10-19 10:05:00|609.54|602.72|610.41|603.59|610.57|603.75|608.22|601.4|632
1760868600000|2025-10-19 10:10:00|610.33|603.51|610.7|603.88|610.96|604.14|609.73|602.91|552
1760868900000|2025-10-19 10:15:00|610.65|603.83|612.15|605.33|612.15|605.33|610.14|603.32|438
1760869200000|2025-10-19 10:20:00|612.16|605.34|615.47|608.65|615.62|608.8|611.76|604.94|576
1760869500000|2025-10-19 10:25:00|615.5|608.68|618.66|611.84|620.62|613.8|615.12|608.3|902
1760869800000|2025-10-19 10:30:00|618.69|611.87|616.72|609.9|618.9|612.08|615.91|609.09|641
1760870100000|2025-10-19 10:35:00|616.7|609.88|617.53|610.71|617.89|611.07|615.74|608.92|485
1760870400000|2025-10-19 10:40:00|617.52|610.7|617.95|611.13|618.2|611.38|617.06|610.24|533
1760870700000|2025-10-19 10:45:00|617.91|611.09|616.55|609.73|617.91|611.09|615.98|609.16|452
1760871000000|2025-10-19 10:50:00|616.52|609.7|618.35|611.53|618.49|611.67|616.11|609.29|397
1760871300000|2025-10-19 10:55:00|618.36|611.54|619.81|612.99|620.04|613.22|617.03|610.21|324
1760871600000|2025-10-19 11:00:00|619.82|613|622.29|615.47|623.01|616.19|619.81|612.99|637
1760871900000|2025-10-19 11:05:00|622.27|615.45|623.34|616.52|623.94|617.12|621.65|614.83|585
1760872200000|2025-10-19 11:10:00|623.35|616.53|624.14|617.32|624.61|617.79|623.23|616.41|601
1760872500000|2025-10-19 11:15:00|624.11|617.29|623.74|616.92|625.13|618.31|622.91|616.09|633
1760872800000|2025-10-19 11:20:00|623.72|616.9|622.3|615.48|624.01|617.19|622.02|615.2|522
1760873100000|2025-10-19 11:25:00|622.29|615.47|621.05|614.23|622.47|615.65|620.09|613.27|469
1760873400000|2025-10-19 11:30:00|621.09|614.27|621.4|614.58|621.57|614.75|620.28|613.46|415
1760873700000|2025-10-19 11:35:00|621.38|614.56|620.71|613.89|621.38|614.56|620.03|613.21|409
1760874000000|2025-10-19 11:40:00|620.7|613.88|619.25|612.43|620.7|613.88|619.25|612.43|342
1760874300000|2025-10-19 11:45:00|619.27|612.45|617.87|611.05|619.34|612.52|617.42|610.6|467
1760874600000|2025-10-19 11:50:00|617.86|611.04|619.85|613.03|619.85|613.03|617.34|610.52|376
1760874900000|2025-10-19 11:55:00|619.82|613|619.36|612.54|620.93|614.11|619.36|612.54|217
1760875200000|2025-10-19 12:00:00|619.38|612.56|619.02|612.2|620.35|613.53|618.79|611.97|463
1760875500000|2025-10-19 12:05:00|619|612.18|618.36|611.54|620.36|613.54|618.29|611.47|377
1760875800000|2025-10-19 12:10:00|618.31|611.49|616.55|609.73|618.38|611.56|615.62|608.8|338
1760876100000|2025-10-19 12:15:00|616.54|609.72|616.67|609.85|617.3|610.48|615.43|608.61|424
1760876400000|2025-10-19 12:20:00|616.68|609.86|616.85|610.03|616.94|610.12|615.52|608.7|378
1760876700000|2025-10-19 12:25:00|616.82|610|616.03|609.21|616.85|610.03|615.6|608.78|364
1760877000000|2025-10-19 12:30:00|616.05|609.23|616.78|609.96|618.23|611.41|615.78|608.96|385
1760877300000|2025-10-19 12:35:00|616.77|609.95|617.78|610.96|618.76|611.94|616.6|609.78|410
1760877600000|2025-10-19 12:40:00|617.79|610.97|615.79|608.97|618.29|611.47|615.69|608.87|317
1760877900000|2025-10-19 12:45:00|615.73|608.91|616.03|609.21|616.26|609.44|614.69|607.87|434
1760878200000|2025-10-19 12:50:00|616.1|609.28|617.13|610.31|617.24|610.42|615.74|608.92|286
1760878500000|2025-10-19 12:55:00|617.14|610.32|617.05|610.23|617.55|610.73|616.72|609.9|240
1760878800000|2025-10-19 13:00:00|617.14|610.32|619.09|612.27|619.09|612.27|616.85|610.03|312
1760879100000|2025-10-19 13:05:00|619.06|612.24|617.42|610.6|619.29|612.47|617.21|610.39|303
1760879400000|2025-10-19 13:10:00|617.46|610.64|618.56|611.74|618.76|611.94|616.89|610.07|293
1760879700000|2025-10-19 13:15:00|618.59|611.77|618.51|611.69|619.82|613|617.92|611.1|394
1760880000000|2025-10-19 13:20:00|618.52|611.7|619.77|612.95|620.36|613.54|618.48|611.66|398
1760880300000|2025-10-19 13:25:00|619.76|612.94|620.64|613.82|620.88|614.06|619.42|612.6|328
1760880600000|2025-10-19 13:30:00|620.66|613.84|622.72|615.9|623.13|616.31|620.62|613.8|532
1760880900000|2025-10-19 13:35:00|622.73|615.91|624.46|617.64|624.69|617.87|622.14|615.32|455
1760881200000|2025-10-19 13:40:00|624.45|617.63|626.12|619.3|626.23|619.41|623.86|617.04|423
1760881500000|2025-10-19 13:45:00|626.14|619.32|627.72|620.9|628.49|621.67|625.28|618.46|531
1760881800000|2025-10-19 13:50:00|627.68|620.86|630.41|623.59|631.5|624.68|626.74|619.92|584
1760882100000|2025-10-19 13:55:00|630.42|623.6|631.31|624.49|633.35|626.53|629.32|622.5|760
1760882400000|2025-10-19 14:00:00|631.34|624.52|627.47|620.65|631.5|624.68|626.76|619.94|750
1760882700000|2025-10-19 14:05:00|627.48|620.66|628.96|622.14|629.85|623.03|626.65|619.83|601
1760883000000|2025-10-19 14:10:00|628.95|622.13|628.04|621.22|629.81|622.99|627.85|621.03|459
1760883300000|2025-10-19 14:15:00|628.05|621.23|631.07|624.25|631.1|624.28|627.23|620.41|520
1760883600000|2025-10-19 14:20:00|631.1|624.28|634.13|627.31|635.23|628.41|630.4|623.58|699
1760883900000|2025-10-19 14:25:00|634.12|627.3|635.36|628.54|635.91|629.09|633.93|627.11|525
1760884200000|2025-10-19 14:30:00|635.35|628.53|633.72|626.9|636.16|629.34|633.31|626.49|573
1760884500000|2025-10-19 14:35:00|633.73|626.91|631.74|624.92|634.55|627.73|631.54|624.72|496
1760884800000|2025-10-19 14:40:00|631.73|624.91|633.09|626.27|633.2|626.38|631.61|624.79|407
1760885100000|2025-10-19 14:45:00|632.96|626.14|632.64|625.82|633.34|626.52|631.14|624.32|406
1760885400000|2025-10-19 14:50:00|632.67|625.85|634.3|627.48|634.3|627.48|631.94|625.12|306
1760885700000|2025-10-19 14:55:00|634.33|627.51|635.26|628.44|635.67|628.85|634.1|627.28|280
1760886000000|2025-10-19 15:00:00|635.25|628.43|635.63|628.81|636.01|629.19|634.6|627.78|477
1760886300000|2025-10-19 15:05:00|635.66|628.84|633.02|626.2|635.85|629.03|632.49|625.67|593
1760886600000|2025-10-19 15:10:00|633.01|626.19|633.36|626.54|633.46|626.64|632.26|625.44|286
1760886900000|2025-10-19 15:15:00|633.38|626.56|633.7|626.88|633.87|627.05|632.37|625.55|413
1760887200000|2025-10-19 15:20:00|633.69|626.87|632.39|625.57|634.7|627.88|632.32|625.5|357
1760887500000|2025-10-19 15:25:00|632.38|625.56|630.82|624|632.38|625.56|630.33|623.51|338
1760887800000|2025-10-19 15:30:00|630.83|624.01|630.86|624.04|631.09|624.27|629.56|622.74|385
1760888100000|2025-10-19 15:35:00|630.89|624.07|630.8|623.98|631.58|624.76|630.53|623.71|325
1760888400000|2025-10-19 15:40:00|630.62|623.8|630.66|623.84|631.38|624.56|630.35|623.53|217
1760888700000|2025-10-19 15:45:00|630.67|623.85|631.6|624.78|631.6|624.78|630.52|623.7|322
1760889000000|2025-10-19 15:50:00|631.55|624.73|630.96|624.14|632.05|625.23|630.77|623.95|195
1760889300000|2025-10-19 15:55:00|630.98|624.16|631.86|625.04|632.03|625.21|630.57|623.75|192
1760889600000|2025-10-19 16:00:00|631.83|625.01|630.6|623.78|632.48|625.66|630.42|623.6|323
1760889900000|2025-10-19 16:05:00|630.57|623.75|630.86|624.04|630.86|624.04|629.99|623.17|266
1760890200000|2025-10-19 16:10:00|630.83|624.01|630.6|623.78|631.67|624.85|630.44|623.62|254
1760890500000|2025-10-19 16:15:00|630.56|623.74|629.61|622.79|631|624.18|629.26|622.44|322
1760890800000|2025-10-19 16:20:00|629.57|622.75|629.4|622.58|629.98|623.16|628.81|621.99|272
1760891100000|2025-10-19 16:25:00|629.37|622.55|629.34|622.52|629.98|623.16|628.92|622.1|209
1760891400000|2025-10-19 16:30:00|629.27|622.45|630.02|623.2|630.03|623.21|628.67|621.85|306
1760891700000|2025-10-19 16:35:00|630.01|623.19|630.74|623.92|630.74|623.92|628.91|622.09|364
1760892000000|2025-10-19 16:40:00|630.76|623.94|634.31|627.49|634.44|627.62|630.5|623.68|452
1760892300000|2025-10-19 16:45:00|634.29|627.47|632.35|625.53|634.37|627.55|631.26|624.44|506
1760892600000|2025-10-19 16:50:00|632.37|625.55|632.81|625.99|633.09|626.27|632.01|625.19|320
1760892900000|2025-10-19 16:55:00|632.8|625.98|632.43|625.61|633.09|626.27|631.9|625.08|267
1760893200000|2025-10-19 17:00:00|632.45|625.63|635.48|628.66|635.65|628.83|632.01|625.19|332
1760893500000|2025-10-19 17:05:00|635.51|628.69|638.76|631.94|639.09|632.27|634.8|627.98|643
1760893800000|2025-10-19 17:10:00|638.78|631.96|637.85|631.03|639.65|632.83|637.54|630.72|501
1760894100000|2025-10-19 17:15:00|637.87|631.05|637.24|630.42|639.46|632.64|636.99|630.17|601
1760894400000|2025-10-19 17:20:00|637.23|630.41|636.93|630.11|637.85|631.03|636.03|629.21|342
1760894700000|2025-10-19 17:25:00|636.91|630.09|634.71|627.89|637.1|630.28|634.71|627.89|304
1760895000000|2025-10-19 17:30:00|634.73|627.91|633.87|627.05|635.01|628.19|633.56|626.74|244
1760895300000|2025-10-19 17:35:00|633.86|627.04|632.46|625.64|633.86|627.04|632.22|625.4|212
1760895600000|2025-10-19 17:40:00|632.43|625.61|632.67|625.85|632.96|626.14|631.74|624.92|239
1760895900000|2025-10-19 17:45:00|632.7|625.88|631.76|624.94|632.77|625.95|631.37|624.55|252
1760896200000|2025-10-19 17:50:00|631.72|624.9|632.37|625.55|632.59|625.77|631.34|624.52|292
1760896500000|2025-10-19 17:55:00|632.36|625.54|632.21|625.39|632.58|625.76|631.45|624.63|154
1760896800000|2025-10-19 18:00:00|632.26|625.44|633.17|626.35|633.86|627.04|632.26|625.44|301
1760897100000|2025-10-19 18:05:00|633.2|626.38|632.53|625.71|634.72|627.9|632.46|625.64|376
1760897400000|2025-10-19 18:10:00|632.56|625.74|633.15|626.33|633.35|626.53|632.34|625.52|307
1760897700000|2025-10-19 18:15:00|633.13|626.31|632.51|625.69|633.42|626.6|631.54|624.72|273
1760898000000|2025-10-19 18:20:00|632.43|625.61|633.43|626.61|633.97|627.15|632.09|625.27|298
1760898300000|2025-10-19 18:25:00|633.5|626.68|633.19|626.37|633.82|627|632.85|626.03|254
1760898600000|2025-10-19 18:30:00|633.22|626.4|633.34|626.52|634.08|627.26|632.67|625.85|318
1760898900000|2025-10-19 18:35:00|633.35|626.53|634.01|627.19|634.03|627.21|633.21|626.39|219
1760899200000|2025-10-19 18:40:00|634.02|627.2|635.52|628.7|635.54|628.72|633.95|627.13|259
1760899500000|2025-10-19 18:45:00|635.54|628.72|635.13|628.31|635.7|628.88|634.74|627.92|223
1760899800000|2025-10-19 18:50:00|635.15|628.33|634.51|627.69|635.35|628.53|634.41|627.59|206
1760900100000|2025-10-19 18:55:00|634.57|627.75|634.35|627.53|635.11|628.29|634.24|627.42|149
1760900400000|2025-10-19 19:00:00|634.34|627.52|633.99|627.17|634.75|627.93|633.27|626.45|371
1760900700000|2025-10-19 19:05:00|633.95|627.13|632|625.18|633.99|627.17|631.89|625.07|259
1760901000000|2025-10-19 19:10:00|631.99|625.17|632.4|625.58|632.53|625.71|631.22|624.4|263
1760901300000|2025-10-19 19:15:00|632.44|625.62|632.57|625.75|632.98|626.16|632.06|625.24|311
1760901600000|2025-10-19 19:20:00|632.59|625.77|632.88|626.06|632.88|626.06|632.35|625.53|239
1760901900000|2025-10-19 19:25:00|632.93|626.11|633.15|626.33|633.27|626.45|632.64|625.82|168
1760902200000|2025-10-19 19:30:00|633.13|626.31|632.39|625.57|633.47|626.65|632.29|625.47|280
1760902500000|2025-10-19 19:35:00|632.37|625.55|633.45|626.63|633.97|627.15|631.97|625.15|290
1760902800000|2025-10-19 19:40:00|633.42|626.6|636.82|623|636.89|626.75|632.86|622.99|259
1760903100000|2025-10-19 19:45:00|636.83|623.01|637.17|623.35|637.19|623.37|635.71|621.89|377
1760903400000|2025-10-19 19:50:00|637.19|623.37|637.91|624.09|638.05|624.23|637.19|623.37|211
1760903700000|2025-10-19 19:55:00|637.92|624.1|638.05|624.23|638.35|624.53|637.84|624.02|194
1760904000000|2025-10-19 20:00:00|638.04|624.22|637.29|623.47|638.15|624.33|636.56|622.74|279
1760904300000|2025-10-19 20:05:00|637.32|623.5|637.61|623.79|638.47|624.65|637.3|623.48|271
1760904600000|2025-10-19 20:10:00|637.59|623.77|637.2|623.38|638|624.18|636.48|622.66|294
1760904900000|2025-10-19 20:15:00|637.22|623.4|635.49|621.67|637.53|623.71|635.35|621.53|322
1760905200000|2025-10-19 20:20:00|635.48|621.66|636.54|622.72|636.56|622.74|635.25|621.43|236
1760905500000|2025-10-19 20:25:00|636.52|622.7|636.95|623.13|636.99|623.17|635.94|622.12|153
1760905800000|2025-10-19 20:30:00|636.94|623.12|636.26|622.44|637.05|623.23|635.46|621.64|252
1760906100000|2025-10-19 20:35:00|636.25|622.43|636.76|622.94|637.07|623.25|635.96|622.14|123
1760906400000|2025-10-19 20:40:00|636.75|622.93|637.32|623.5|637.67|623.85|636.75|622.93|116
1760906700000|2025-10-19 20:45:00|637.45|623.63|638.2|624.38|638.74|624.92|637.45|623.63|247
1760907000000|2025-10-19 20:50:00|638.27|624.45|638.89|625.07|639.06|625.24|638.26|624.44|274
1760907300000|2025-10-19 20:55:00|638.94|625.12|639.92|626.1|640.36|626.54|638.94|625.12|314
1760907600000|2025-10-19 21:00:00|639.93|626.11|635.85|629.03|640.12|629.14|635.41|625.4|262
1760907900000|2025-10-19 21:05:00|635.81|628.99|634.92|628.1|635.96|629.14|634.78|627.96|144
1760908200000|2025-10-19 21:10:00|634.95|628.13|633.66|626.84|635.05|628.23|632.4|625.58|242
1760908500000|2025-10-19 21:15:00|633.63|626.81|632.48|625.66|633.66|626.84|632.21|625.39|303
1760908800000|2025-10-19 21:20:00|632.49|625.67|631.62|624.8|632.51|625.69|631.55|624.73|175
1760909100000|2025-10-19 21:25:00|631.61|624.79|631.54|624.72|631.82|625|631.39|624.57|107
1760909400000|2025-10-19 21:30:00|631.55|624.73|631.51|624.69|631.55|624.73|630.75|623.93|78
1760909700000|2025-10-19 21:35:00|631.53|624.71|632.18|625.36|632.44|625.62|631.5|624.68|76
1760910000000|2025-10-19 21:40:00|632.21|625.39|632.41|625.59|632.64|625.82|632.02|625.2|114
1760910300000|2025-10-19 21:45:00|632.42|625.6|632.72|625.9|632.77|625.95|632.41|625.59|55
1760910600000|2025-10-19 21:50:00|632.71|625.89|631.88|625.06|632.72|625.9|631.86|625.04|75
1760910900000|2025-10-19 21:55:00|631.86|625.04|632.2|625.38|632.51|625.69|631.66|624.84|121
1760911200000|2025-10-19 22:00:00|632.19|625.37|633.18|626.36|633.93|627.11|632.19|625.37|367
1760911500000|2025-10-19 22:05:00|633.15|626.33|633.48|626.66|633.54|626.72|632.12|625.3|267
1760911800000|2025-10-19 22:10:00|633.47|626.65|634.17|627.35|634.91|628.09|633.46|626.64|371
1760912100000|2025-10-19 22:15:00|634.14|627.32|635.02|628.2|635.46|628.64|633.96|627.14|472
1760912400000|2025-10-19 22:20:00|634.96|628.14|634.61|627.79|635.09|628.27|633.76|626.94|449
1760912700000|2025-10-19 22:25:00|634.6|627.78|634.95|628.13|635.46|628.64|634.26|627.44|409
1760913000000|2025-10-19 22:30:00|634.98|628.16|635.22|628.4|635.62|628.8|634.86|628.04|396
1760913300000|2025-10-19 22:35:00|635.15|628.33|635.6|628.78|635.84|629.02|635.05|628.23|415
1760913600000|2025-10-19 22:40:00|635.56|628.74|635.66|628.84|635.86|629.04|635.29|628.47|231
1760913900000|2025-10-19 22:45:00|635.62|628.8|635.42|628.6|635.86|629.04|635.14|628.32|322
1760914200000|2025-10-19 22:50:00|635.46|628.64|635.36|628.54|635.94|629.12|635.06|628.24|321
1760914500000|2025-10-19 22:55:00|635.33|628.51|636|629.18|636.06|629.24|635.33|628.51|202
1760914800000|2025-10-19 23:00:00|635.89|629.07|633.93|627.11|635.94|629.12|633.66|626.84|408
1760915100000|2025-10-19 23:05:00|633.9|627.08|633.02|626.2|634.09|627.27|632.69|625.87|375
1760915400000|2025-10-19 23:10:00|633.07|626.25|633.12|626.3|633.74|626.92|632.96|626.14|315
1760915700000|2025-10-19 23:15:00|633.09|626.27|632.63|625.81|633.12|626.3|632.27|625.45|264
1760916000000|2025-10-19 23:20:00|632.55|625.73|631.48|624.66|632.56|625.74|631.27|624.45|309
1760916300000|2025-10-19 23:25:00|631.47|624.65|632.13|625.31|632.28|625.46|631.26|624.44|262
1760916600000|2025-10-19 23:30:00|632.15|625.33|631.38|624.56|632.35|625.53|631.15|624.33|342
1760916900000|2025-10-19 23:35:00|631.36|624.54|630.35|623.53|631.4|624.58|630.1|623.28|348
1760917200000|2025-10-19 23:40:00|630.28|623.46|629.31|622.49|630.56|623.74|628.71|621.89|389
1760917500000|2025-10-19 23:45:00|629.26|622.44|628.59|621.77|629.31|622.49|628.59|621.77|410
1760917800000|2025-10-19 23:50:00|628.72|621.9|629.36|622.54|629.46|622.64|628.53|621.71|343
1760918100000|2025-10-19 23:55:00|629.35|622.53|629.44|622.62|629.67|622.85|628.86|622.04|286
1760918400000|2025-10-20 00:00:00|629.45|622.63|627.07|620.25|629.51|622.69|626.04|619.22|573
1760918700000|2025-10-20 00:05:00|627.06|620.24|627.05|620.23|627.81|620.99|626.46|619.64|618
1760919000000|2025-10-20 00:10:00|627.04|620.22|625.44|618.62|627.46|620.64|625.26|618.44|631
1760919300000|2025-10-20 00:15:00|625.52|618.7|623.95|617.13|626.31|619.49|623.86|617.04|708
1760919600000|2025-10-20 00:20:00|623.84|617.02|620.75|613.93|623.96|617.14|619.47|612.65|743
1760919900000|2025-10-20 00:25:00|620.76|613.94|620.25|613.43|621|614.18|618.77|611.95|715
1760920200000|2025-10-20 00:30:00|620.27|613.45|619.08|612.26|620.29|613.47|617.36|610.54|655
1760920500000|2025-10-20 00:35:00|619.11|612.29|621.98|615.16|622.04|615.22|619.11|612.29|515
1760920800000|2025-10-20 00:40:00|622.08|615.26|622.58|615.76|624.61|617.79|621.95|615.13|701
1760921100000|2025-10-20 00:45:00|622.56|615.74|623.56|616.74|624.57|617.75|622.29|615.47|629
1760921400000|2025-10-20 00:50:00|623.57|616.75|624.56|617.74|624.56|617.74|622.94|616.12|557
1760921700000|2025-10-20 00:55:00|624.59|617.77|625.32|618.5|625.56|618.74|624.26|617.44|479
1760922000000|2025-10-20 01:00:00|625.29|618.47|625.54|618.72|627.35|620.53|625.19|618.37|522
1760922300000|2025-10-20 01:05:00|625.52|618.7|625.46|618.64|625.52|618.7|623.26|616.44|512
1760922600000|2025-10-20 01:10:00|625.51|618.69|627.11|620.29|628.66|621.84|625.41|618.59|426
1760922900000|2025-10-20 01:15:00|627.08|620.26|626.96|620.14|627.54|620.72|625.92|619.1|419
1760923200000|2025-10-20 01:20:00|626.94|620.12|627.21|620.39|628.14|621.32|626.16|619.34|378
1760923500000|2025-10-20 01:25:00|627.2|620.38|627.46|620.64|628.73|621.91|626.56|619.74|390
1760923800000|2025-10-20 01:30:00|627.51|620.69|625.16|618.34|628.76|621.94|625.16|618.34|355
1760924100000|2025-10-20 01:35:00|625.23|618.41|624.81|617.99|626.07|619.25|624.21|617.39|353
1760924400000|2025-10-20 01:40:00|624.86|618.04|626.41|619.59|626.71|619.89|624.36|617.54|388
1760924700000|2025-10-20 01:45:00|626.36|619.54|626.76|619.94|626.99|620.17|624.96|618.14|312
1760925000000|2025-10-20 01:50:00|626.86|620.04|626.06|619.24|627.34|620.52|624.86|618.04|389
1760925300000|2025-10-20 01:55:00|626.14|619.32|625.64|618.82|626.41|619.59|625.26|618.44|340
1760925600000|2025-10-20 02:00:00|625.66|618.84|624.94|618.12|625.66|618.84|624.51|617.69|398
1760925900000|2025-10-20 02:05:00|624.96|618.14|623.23|616.41|624.96|618.14|622.8|615.98|369
1760926200000|2025-10-20 02:10:00|623.07|616.25|622.41|615.59|623.76|616.94|621.56|614.74|309
1760926500000|2025-10-20 02:15:00|622.43|615.61|624.65|617.83|626.81|619.99|621.96|615.14|480
1760926800000|2025-10-20 02:20:00|624.75|617.93|624.8|617.98|625.67|618.85|624.43|617.61|414
1760927100000|2025-10-20 02:25:00|624.76|617.94|624.46|617.64|625.04|618.22|624.06|617.24|469
1760927400000|2025-10-20 02:30:00|624.36|617.54|624.66|617.84|624.66|617.84|623.16|616.34|433
1760927700000|2025-10-20 02:35:00|624.56|617.74|627.84|621.02|628.34|621.52|624.56|617.74|527
1760928000000|2025-10-20 02:40:00|627.89|621.07|627.76|620.94|628.76|621.94|627.35|620.53|432
1760928300000|2025-10-20 02:45:00|627.71|620.89|627.24|620.42|628.86|622.04|626.36|619.54|416
1760928600000|2025-10-20 02:50:00|627.2|620.38|627.67|620.85|629.01|622.19|627.17|620.35|412
1760928900000|2025-10-20 02:55:00|627.72|620.9|627.46|620.64|628.05|621.23|626.86|620.04|254
1760929200000|2025-10-20 03:00:00|627.48|620.66|626.22|619.4|627.49|620.67|625.93|619.11|291
1760929500000|2025-10-20 03:05:00|626.2|619.38|625.66|618.84|627.2|620.38|625.36|618.54|335
1760929800000|2025-10-20 03:10:00|625.69|618.87|626.76|619.94|626.76|619.94|625.57|618.75|297
1760930100000|2025-10-20 03:15:00|626.78|619.96|629.17|622.35|629.86|623.04|626.76|619.94|349
1760930400000|2025-10-20 03:20:00|629.2|622.38|628.26|621.44|630.04|623.22|628.25|621.43|278
1760930700000|2025-10-20 03:25:00|628.25|621.43|628.16|621.34|628.32|621.5|627.26|620.44|143
1760931000000|2025-10-20 03:30:00|628.27|621.45|628.36|621.54|629.87|623.05|627.86|621.04|310
1760931300000|2025-10-20 03:35:00|628.41|621.59|629.66|622.84|629.76|622.94|628.26|621.44|158
1760931600000|2025-10-20 03:40:00|629.76|622.94|632.36|625.54|633.76|626.94|629.56|622.74|334
1760931900000|2025-10-20 03:45:00|632.31|625.49|635.36|628.54|635.56|628.74|632.06|625.24|349
1760932200000|2025-10-20 03:50:00|635.39|628.57|644.04|637.22|645.41|638.59|635.39|628.57|776
1760932500000|2025-10-20 03:55:00|643.99|637.17|643.8|636.98|644.67|637.85|642.38|635.56|672
1760932800000|2025-10-20 04:00:00|643.85|637.03|643.56|636.74|646.61|639.79|642.96|636.14|710
1760933100000|2025-10-20 04:05:00|643.55|636.73|642.04|635.22|645.84|639.02|641.66|634.84|619
1760933400000|2025-10-20 04:10:00|642.01|635.19|643.71|636.89|643.71|636.89|641.01|634.19|414
1760933700000|2025-10-20 04:15:00|643.81|636.99|641.36|634.54|644.66|637.84|640.95|634.13|515
1760934000000|2025-10-20 04:20:00|641.34|634.52|641.36|634.54|641.76|634.94|640.37|633.55|482
1760934300000|2025-10-20 04:25:00|641.35|634.53|641.16|634.34|642.31|635.49|641.11|634.29|280
1760934600000|2025-10-20 04:30:00|641.11|634.29|642.07|635.25|644.21|637.39|641.11|634.29|521
1760934900000|2025-10-20 04:35:00|642.01|635.19|642.47|635.65|643.39|636.57|641.45|634.63|591
1760935200000|2025-10-20 04:40:00|642.37|635.55|642.79|635.97|643.41|636.59|641.96|635.14|451
1760935500000|2025-10-20 04:45:00|642.77|635.95|642.07|635.25|643.26|636.44|641.5|634.68|310
1760935800000|2025-10-20 04:50:00|642.12|635.3|643.16|636.34|643.29|636.47|641.76|634.94|288
1760936100000|2025-10-20 04:55:00|643.14|636.32|644.32|637.5|644.6|637.78|642.85|636.03|438
1760936400000|2025-10-20 05:00:00|644.26|637.44|643.36|636.54|644.47|637.65|642.96|636.14|287
1760936700000|2025-10-20 05:05:00|643.31|636.49|645.96|639.14|645.96|639.14|642.71|635.89|343
1760937000000|2025-10-20 05:10:00|645.92|639.1|646.89|640.07|647.31|640.49|644.96|638.14|320
1760937300000|2025-10-20 05:15:00|646.91|640.09|644.36|637.54|646.91|640.09|644.05|637.23|280
1760937600000|2025-10-20 05:20:00|644.41|637.59|646.83|640.01|646.99|640.17|644.41|637.59|356
1760937900000|2025-10-20 05:25:00|646.81|639.99|645.85|639.03|647.05|640.23|645.43|638.61|200
1760938200000|2025-10-20 05:30:00|645.81|638.99|646.83|640.01|647.39|640.57|645.54|638.72|347
1760938500000|2025-10-20 05:35:00|646.81|639.99|646.71|639.89|647.24|640.42|645.66|638.84|270
1760938800000|2025-10-20 05:40:00|646.7|639.88|647.66|640.84|647.66|640.84|646.11|639.29|365
1760939100000|2025-10-20 05:45:00|647.76|640.94|647.66|640.84|648.26|641.44|646.66|639.84|300
1760939400000|2025-10-20 05:50:00|647.61|640.79|649.34|642.52|649.56|642.74|647.56|640.74|407
1760939700000|2025-10-20 05:55:00|649.42|642.6|649.51|642.69|649.96|643.14|648.34|641.52|465
1760940000000|2025-10-20 06:00:00|649.54|642.72|649.99|643.17|650.01|643.19|648.66|641.84|436
1760940300000|2025-10-20 06:05:00|650.03|643.21|649.2|642.38|650.62|643.8|648.14|641.32|503
1760940600000|2025-10-20 06:10:00|649.26|642.44|650.21|643.39|651.36|644.54|649.05|642.23|386
1760940900000|2025-10-20 06:15:00|650.19|643.37|652.43|645.61|652.96|646.14|650.02|643.2|378
1760941200000|2025-10-20 06:20:00|652.42|645.6|652.78|645.96|653.93|647.11|652.04|645.22|511
1760941500000|2025-10-20 06:25:00|652.76|645.94|652.25|645.43|653.06|646.24|651.76|644.94|552
1760941800000|2025-10-20 06:30:00|652.3|645.48|655.2|648.38|655.2|648.38|652.16|645.34|673
1760942100000|2025-10-20 06:35:00|655.15|648.33|655.08|648.26|655.89|649.07|654.06|647.24|560
1760942400000|2025-10-20 06:40:00|655.09|648.27|656.41|649.59|656.66|649.84|655.09|648.27|421
1760942700000|2025-10-20 06:45:00|656.42|649.6|655.1|648.28|656.66|649.84|654.74|647.92|519
1760943000000|2025-10-20 06:50:00|655.18|648.36|657.02|650.2|657.02|650.2|654.47|647.65|521
1760943300000|2025-10-20 06:55:00|657.15|650.33|655.64|648.82|657.96|651.14|655.56|648.74|394
1760943600000|2025-10-20 07:00:00|655.56|648.74|654.59|647.77|655.56|648.74|652.24|645.42|569
1760943900000|2025-10-20 07:05:00|654.57|647.75|652.92|646.1|654.9|648.08|651.77|644.95|494
1760944200000|2025-10-20 07:10:00|652.97|646.15|653.66|646.84|654.34|647.52|652.97|646.15|447
1760944500000|2025-10-20 07:15:00|653.83|647.01|653.76|646.94|654.35|647.53|652.16|645.34|408
1760944800000|2025-10-20 07:20:00|653.8|646.98|652.45|645.63|654.44|647.62|652.38|645.56|403
1760945100000|2025-10-20 07:25:00|652.36|645.54|653.27|646.45|654.66|647.84|651.96|645.14|422
1760945400000|2025-10-20 07:30:00|653.28|646.46|652.6|645.78|653.28|646.46|652.06|645.24|416
1760945700000|2025-10-20 07:35:00|652.69|645.87|650.16|643.34|652.9|646.08|650.11|643.29|427
1760946000000|2025-10-20 07:40:00|650.2|643.38|650.05|643.23|650.33|643.51|649.3|642.48|413
1760946300000|2025-10-20 07:45:00|650|643.18|649.56|642.74|650.79|643.97|649.36|642.54|455
1760946600000|2025-10-20 07:50:00|649.54|642.72|648.46|641.64|650.13|643.31|648.28|641.46|515
1760946900000|2025-10-20 07:55:00|648.48|641.66|650.35|643.53|650.68|643.86|648.22|641.4|434
1760947200000|2025-10-20 08:00:00|650.26|643.44|648.99|642.17|650.56|643.74|648.46|641.64|516
1760947500000|2025-10-20 08:05:00|648.96|642.14|649.15|642.33|649.8|642.98|648.66|641.84|466
1760947800000|2025-10-20 08:10:00|649.18|642.36|648.66|641.84|649.31|642.49|647.66|640.84|329
1760948100000|2025-10-20 08:15:00|648.64|641.82|647.98|641.16|648.78|641.96|647.89|641.07|383
1760948400000|2025-10-20 08:20:00|647.99|641.17|646.66|639.84|648.01|641.19|646.26|639.44|468
1760948700000|2025-10-20 08:25:00|646.71|639.89|648.59|641.77|648.66|641.84|646.46|639.64|450
1760949000000|2025-10-20 08:30:00|648.56|641.74|651.6|644.78|651.66|644.84|648.08|641.26|732
1760949300000|2025-10-20 08:35:00|651.62|644.8|649.91|643.09|653.61|646.79|649.25|642.43|679
1760949600000|2025-10-20 08:40:00|649.9|643.08|649.88|643.06|649.95|643.13|648.36|641.54|589
1760949900000|2025-10-20 08:45:00|649.86|643.04|648.77|641.95|650.68|643.86|648.35|641.53|634
1760950200000|2025-10-20 08:50:00|648.78|641.96|647.96|641.14|648.85|642.03|647.84|641.02|460
1760950500000|2025-10-20 08:55:00|647.95|641.13|648.26|641.44|648.48|641.66|647.76|640.94|350
1760950800000|2025-10-20 09:00:00|648.25|641.43|646.75|639.93|648.31|641.49|646.4|639.58|426
1760951100000|2025-10-20 09:05:00|646.76|639.94|647.22|640.4|647.32|640.5|646.09|639.27|510
1760951400000|2025-10-20 09:10:00|647.16|640.34|647.66|640.84|648.31|641.49|647.16|640.34|366
1760951700000|2025-10-20 09:15:00|647.78|640.96|645.86|639.04|647.96|641.14|645.2|638.38|445
1760952000000|2025-10-20 09:20:00|645.9|639.08|646.71|639.89|646.71|639.89|645.71|638.89|304
1760952300000|2025-10-20 09:25:00|646.66|639.84|646.77|639.95|647.16|640.34|646.26|639.44|267
1760952600000|2025-10-20 09:30:00|646.81|639.99|645.91|639.09|647.86|641.04|645.91|639.09|389
1760952900000|2025-10-20 09:35:00|645.92|639.1|646.46|639.64|646.86|640.04|645.66|638.84|344
1760953200000|2025-10-20 09:40:00|646.48|639.66|648.45|641.63|648.66|641.84|646.46|639.64|509
1760953500000|2025-10-20 09:45:00|648.38|641.56|648.88|642.06|648.88|642.06|647.03|640.21|475
1760953800000|2025-10-20 09:50:00|648.91|642.09|648.55|641.73|648.92|642.1|647.51|640.69|323
1760954100000|2025-10-20 09:55:00|648.51|641.69|649.41|642.59|649.56|642.74|648.31|641.49|436
1760954400000|2025-10-20 10:00:00|649.4|642.58|649.74|642.92|650.36|643.54|649.37|642.55|477
1760954700000|2025-10-20 10:05:00|649.71|642.89|648.7|641.88|650.36|643.54|647.93|641.11|520
1760955000000|2025-10-20 10:10:00|648.71|641.89|648.76|641.94|649.07|642.25|648.16|641.34|449
1760955300000|2025-10-20 10:15:00|648.81|641.99|648.69|641.87|649.96|643.14|648.26|641.44|610
1760955600000|2025-10-20 10:20:00|648.57|641.75|648.91|642.09|649.39|642.57|648.21|641.39|500
1760955900000|2025-10-20 10:25:00|648.89|642.07|650.3|643.48|650.3|643.48|648.86|642.04|576
1760956200000|2025-10-20 10:30:00|650.26|643.44|649.94|643.12|650.89|644.07|649.52|642.7|646
1760956500000|2025-10-20 10:35:00|649.97|643.15|648.53|641.71|650.31|643.49|648.46|641.64|579
1760956800000|2025-10-20 10:40:00|648.56|641.74|647.36|640.54|648.91|642.09|646.85|640.03|630
1760957100000|2025-10-20 10:45:00|647.37|640.55|645.8|638.98|647.8|640.98|645.13|638.31|725
1760957400000|2025-10-20 10:50:00|645.91|639.09|645.63|638.81|646.1|639.28|644.6|637.78|625
1760957700000|2025-10-20 10:55:00|645.59|638.77|646.19|639.37|647.01|640.19|645.56|638.74|460
1760958000000|2025-10-20 11:00:00|646.18|639.36|646.04|639.22|646.53|639.71|645.51|638.69|424
1760958300000|2025-10-20 11:05:00|645.99|639.17|646.65|639.83|647.36|640.54|645.65|638.83|531
1760958600000|2025-10-20 11:10:00|646.54|639.72|644.66|637.84|647.56|640.74|644.65|637.83|490
1760958900000|2025-10-20 11:15:00|644.65|637.83|647.05|640.23|647.22|640.4|644.54|637.72|604
1760959200000|2025-10-20 11:20:00|647|640.18|648.29|641.47|648.53|641.71|646.88|640.06|515
1760959500000|2025-10-20 11:25:00|648.33|641.51|649.39|642.57|649.77|642.95|648.33|641.51|488
1760959800000|2025-10-20 11:30:00|649.37|642.55|647.95|641.13|649.37|642.55|646.73|639.91|555
1760960100000|2025-10-20 11:35:00|648|641.18|648.51|641.69|649.2|642.38|647.09|640.27|566
1760960400000|2025-10-20 11:40:00|648.52|641.7|648.18|641.36|648.82|642|647|640.18|472
1760960700000|2025-10-20 11:45:00|648.25|641.43|649.51|642.69|649.88|643.06|648.16|641.34|550
1760961000000|2025-10-20 11:50:00|649.52|642.7|651.06|644.24|651.11|644.29|649.52|642.7|472
1760961300000|2025-10-20 11:55:00|651.08|644.26|650.03|643.21|651.11|644.29|649.81|642.99|368
1760961600000|2025-10-20 12:00:00|650.02|643.2|649.22|642.4|650.29|643.47|648.44|641.62|624
1760961900000|2025-10-20 12:05:00|649.23|642.41|648.69|641.87|649.25|642.43|647.77|640.95|677
1760962200000|2025-10-20 12:10:00|648.73|641.91|648.98|642.16|649.65|642.83|648.65|641.83|525
1760962500000|2025-10-20 12:15:00|649.01|642.19|649.91|643.09|650.14|643.32|648.87|642.05|608
1760962800000|2025-10-20 12:20:00|650.06|643.24|650.78|643.96|651.39|644.57|649.86|643.04|537
1760963100000|2025-10-20 12:25:00|650.81|643.99|650.66|643.84|651.47|644.65|649.96|643.14|520
1760963400000|2025-10-20 12:30:00|650.56|643.74|650.16|643.34|651.08|644.26|649.33|642.51|578
1760963700000|2025-10-20 12:35:00|650.19|643.37|649.19|642.37|650.81|643.99|648.81|641.99|545
1760964000000|2025-10-20 12:40:00|649.15|642.33|647.63|640.81|649.39|642.57|647.15|640.33|446
1760964300000|2025-10-20 12:45:00|647.68|640.86|647.83|641.01|648.35|641.53|647.31|640.49|485
1760964600000|2025-10-20 12:50:00|647.89|641.07|647.83|641.01|648.16|641.34|647.18|640.36|354
1760964900000|2025-10-20 12:55:00|647.82|641|649.24|642.42|649.26|642.44|647.81|640.99|307
1760965200000|2025-10-20 13:00:00|649.27|642.45|648.87|642.05|650.06|643.24|648.71|641.89|537
1760965500000|2025-10-20 13:05:00|648.82|642|648.38|641.56|648.87|642.05|647.86|641.04|466
1760965800000|2025-10-20 13:10:00|648.39|641.57|646.62|639.8|648.67|641.85|646.62|639.8|483
1760966100000|2025-10-20 13:15:00|646.64|639.82|647.52|640.7|648.1|641.28|646.43|639.61|395
1760966400000|2025-10-20 13:20:00|647.58|640.76|645.45|638.63|647.66|640.84|645.45|638.63|345
1760966700000|2025-10-20 13:25:00|645.46|638.64|646.99|640.17|647.2|640.38|645.45|638.63|385
1760967000000|2025-10-20 13:30:00|646.95|640.13|647.94|641.12|649.3|642.48|646.78|639.96|612
1760967300000|2025-10-20 13:35:00|647.96|641.14|649.31|642.49|649.58|642.76|647.62|640.8|630
1760967600000|2025-10-20 13:40:00|649.36|642.54|649.51|642.69|651.16|644.34|649.36|642.54|472
1760967900000|2025-10-20 13:45:00|649.56|642.74|650.39|643.57|650.53|643.71|649.36|642.54|514
1760968200000|2025-10-20 13:50:00|650.34|643.52|649.75|642.93|650.34|643.52|647.66|640.84|590
1760968500000|2025-10-20 13:55:00|649.76|642.94|649.49|642.67|650.36|643.54|648.23|641.41|459
1760968800000|2025-10-20 14:00:00|649.53|642.71|647.61|640.79|650.23|643.41|647.31|640.49|567
1760969100000|2025-10-20 14:05:00|647.64|640.82|647.87|641.05|648.37|641.55|647.26|640.44|440
1760969400000|2025-10-20 14:10:00|647.9|641.08|647.54|640.72|648.53|641.71|647.44|640.62|358
1760969700000|2025-10-20 14:15:00|647.55|640.73|643.89|637.07|647.6|640.78|643.51|636.69|543
1760970000000|2025-10-20 14:20:00|643.9|637.08|646.21|639.39|646.27|639.45|643.84|637.02|543
1760970300000|2025-10-20 14:25:00|646.34|639.52|649.04|642.22|649.04|642.22|645.81|638.99|516
1760970600000|2025-10-20 14:30:00|649.03|642.21|646.98|640.16|649.17|642.35|646.91|640.09|486
1760970900000|2025-10-20 14:35:00|646.96|640.14|647.3|640.48|647.72|640.9|646.62|639.8|360
1760971200000|2025-10-20 14:40:00|647.31|640.49|646.86|640.04|647.92|641.1|646.37|639.55|334
1760971500000|2025-10-20 14:45:00|646.91|640.09|647.81|640.99|648.34|641.52|646.61|639.79|429
1760971800000|2025-10-20 14:50:00|647.78|640.96|647.37|640.55|647.81|640.99|646.76|639.94|398
1760972100000|2025-10-20 14:55:00|647.35|640.53|646.91|640.09|647.98|641.16|646.74|639.92|366
1760972400000|2025-10-20 15:00:00|646.93|640.11|647.54|640.72|647.66|640.84|645.95|639.13|444
1760972700000|2025-10-20 15:05:00|647.55|640.73|648.31|641.49|648.68|641.86|647.51|640.69|498
1760973000000|2025-10-20 15:10:00|648.34|641.52|644.81|637.99|648.52|641.7|644.5|637.68|605
1760973300000|2025-10-20 15:15:00|644.59|637.77|644.86|638.04|645.86|639.04|643.71|636.89|655
1760973600000|2025-10-20 15:20:00|644.85|638.03|645.75|638.93|645.75|638.93|644.22|637.4|593
1760973900000|2025-10-20 15:25:00|645.72|638.9|645.68|638.86|646.01|639.19|644.9|638.08|469
1760974200000|2025-10-20 15:30:00|645.66|638.84|645.95|639.13|646.06|639.24|644.82|638|500
1760974500000|2025-10-20 15:35:00|645.87|639.05|645.15|638.33|646.28|639.46|644.72|637.9|550
1760974800000|2025-10-20 15:40:00|645.14|638.32|644.65|637.83|645.2|638.38|643.77|636.95|417
1760975100000|2025-10-20 15:45:00|644.66|637.84|645.07|638.25|645.18|638.36|643.75|636.93|445
1760975400000|2025-10-20 15:50:00|645.1|638.28|643.7|636.88|646.27|639.45|643.32|636.5|685
1760975700000|2025-10-20 15:55:00|643.68|636.86|640.66|633.84|643.68|636.86|640.63|633.81|658
1760976000000|2025-10-20 16:00:00|640.61|633.79|634.21|627.39|640.68|633.86|629.36|622.54|960
1760976300000|2025-10-20 16:05:00|634.31|627.49|638.02|631.2|638.66|631.84|634.21|627.39|654
1760976600000|2025-10-20 16:10:00|638.08|631.26|638.35|631.53|639.61|632.79|638.04|631.22|620
1760976900000|2025-10-20 16:15:00|638.4|631.58|638.72|631.9|639.2|632.38|636.81|629.99|779
1760977200000|2025-10-20 16:20:00|638.71|631.89|638.73|631.91|639.47|632.65|637.36|630.54|594
1760977500000|2025-10-20 16:25:00|638.72|631.9|637.26|630.44|639.79|632.97|636.31|629.49|560
1760977800000|2025-10-20 16:30:00|637.23|630.41|634.88|628.06|637.23|630.41|633.91|627.09|734
1760978100000|2025-10-20 16:35:00|634.83|628.01|633.79|626.97|635.04|628.22|632.86|626.04|709
1760978400000|2025-10-20 16:40:00|633.83|627.01|634.15|627.33|636.16|629.34|633.47|626.65|694
1760978700000|2025-10-20 16:45:00|634.21|627.39|633.76|626.94|634.32|627.5|632.59|625.77|765
1760979000000|2025-10-20 16:50:00|633.66|626.84|633.76|626.94|634.61|627.79|633.56|626.74|596
1760979300000|2025-10-20 16:55:00|633.74|626.92|635.07|628.25|635.71|628.89|633.74|626.92|516
1760979600000|2025-10-20 17:00:00|635.06|628.24|638.16|631.34|638.55|631.73|634.76|627.94|486
1760979900000|2025-10-20 17:05:00|638.19|631.37|636|629.18|638.87|632.05|635.76|628.94|534
1760980200000|2025-10-20 17:10:00|636.01|629.19|634.14|627.32|636.06|629.24|633.8|626.98|564
1760980500000|2025-10-20 17:15:00|634.08|627.26|635.9|629.08|636.41|629.59|633.96|627.14|455
1760980800000|2025-10-20 17:20:00|635.89|629.07|635.54|628.72|636.24|629.42|634.85|628.03|386
1760981100000|2025-10-20 17:25:00|635.52|628.7|634.06|627.24|635.63|628.81|633.84|627.02|399
1760981400000|2025-10-20 17:30:00|634.11|627.29|633.56|626.74|634.51|627.69|633.33|626.51|262
1760981700000|2025-10-20 17:35:00|633.55|626.73|632.01|625.19|633.68|626.86|631.76|624.94|318
1760982000000|2025-10-20 17:40:00|632|625.18|632.55|625.73|633.06|626.24|631.61|624.79|190
1760982300000|2025-10-20 17:45:00|632.56|625.74|636.03|629.21|636.88|630.06|632.41|625.59|382
1760982600000|2025-10-20 17:50:00|635.95|629.13|635.19|628.37|636.84|630.02|634.63|627.81|360
1760982900000|2025-10-20 17:55:00|635.23|628.41|635.33|628.51|635.55|628.73|634.41|627.59|260
1760983200000|2025-10-20 18:00:00|635.34|628.52|635.16|628.34|635.91|629.09|634.86|628.04|236
1760983500000|2025-10-20 18:05:00|635.21|628.39|636.06|629.24|636.51|629.69|634.64|627.82|284
1760983800000|2025-10-20 18:10:00|636.11|629.29|635.16|628.34|636.61|629.79|635.16|628.34|216
1760984100000|2025-10-20 18:15:00|635.13|628.31|633.65|626.83|635.35|628.53|633.51|626.69|276
1760984400000|2025-10-20 18:20:00|633.6|626.78|634.91|628.09|634.91|628.09|633.55|626.73|193
1760984700000|2025-10-20 18:25:00|634.94|628.12|635.89|629.07|636.33|629.51|634.63|627.81|247
1760985000000|2025-10-20 18:30:00|635.87|629.05|635.78|628.96|635.89|629.07|634.66|627.84|263
1760985300000|2025-10-20 18:35:00|635.81|628.99|635.83|629.01|637.06|630.24|635.81|628.99|233
1760985600000|2025-10-20 18:40:00|635.81|628.99|635.76|628.94|635.9|629.08|634.92|628.1|191
1760985900000|2025-10-20 18:45:00|635.61|628.79|636.25|629.43|636.5|629.68|635.28|628.46|233
1760986200000|2025-10-20 18:50:00|636.26|629.44|637.3|630.48|637.34|630.52|636.26|629.44|223
1760986500000|2025-10-20 18:55:00|637.28|630.46|638.3|631.48|638.34|631.52|637.06|630.24|301
1760986800000|2025-10-20 19:00:00|638.27|631.45|638.15|631.33|638.56|631.74|636.96|630.14|338
1760987100000|2025-10-20 19:05:00|638.06|631.24|637.29|630.47|638.53|631.71|637.25|630.43|304
1760987400000|2025-10-20 19:10:00|637.33|630.51|637.87|631.05|637.87|631.05|636.38|629.56|231
1760987700000|2025-10-20 19:15:00|637.86|631.04|637.69|630.87|637.97|631.15|636.96|630.14|355
1760988000000|2025-10-20 19:20:00|637.7|630.88|637.86|631.04|638|631.18|636.96|630.14|178
1760988300000|2025-10-20 19:25:00|637.81|630.99|639.56|632.74|639.68|632.86|637.54|630.72|281
1760988600000|2025-10-20 19:30:00|639.61|632.79|638.01|631.19|639.71|632.89|637.89|631.07|260
1760988900000|2025-10-20 19:35:00|638.04|631.22|640.36|633.54|640.36|633.54|638.01|631.19|312
1760989200000|2025-10-20 19:40:00|640.41|633.59|641.55|634.73|641.77|634.95|640.36|633.54|358
1760989500000|2025-10-20 19:45:00|641.56|634.74|643.18|636.36|643.42|636.6|641.43|634.61|413
1760989800000|2025-10-20 19:50:00|643.16|636.34|642.47|635.65|644.24|637.42|641.72|634.9|387
1760990100000|2025-10-20 19:55:00|642.44|635.62|641.91|635.09|642.78|635.96|641.29|634.47|323
1760990400000|2025-10-20 20:00:00|641.93|635.11|640.21|633.39|641.96|635.14|639.83|633.01|524
1760990700000|2025-10-20 20:05:00|640.24|633.42|641.39|634.57|643.01|636.19|640.04|633.22|420
1760991000000|2025-10-20 20:10:00|641.34|634.52|641.76|634.94|642.08|635.26|641.03|634.21|466
1760991300000|2025-10-20 20:15:00|641.71|634.89|642.34|635.52|642.36|635.54|640.94|634.12|389
1760991600000|2025-10-20 20:20:00|642.35|635.53|642.44|635.62|642.66|635.84|641.34|634.52|382
1760991900000|2025-10-20 20:25:00|642.46|635.64|641.83|635.01|643.46|636.64|641.79|634.97|343
1760992200000|2025-10-20 20:30:00|641.85|635.03|641.66|634.84|641.86|635.04|640.61|633.79|341
1760992500000|2025-10-20 20:35:00|641.65|634.83|641.28|634.46|641.68|634.86|640.16|633.34|307
1760992800000|2025-10-20 20:40:00|641.26|634.44|641.8|634.98|641.95|635.13|641.05|634.23|298
1760993100000|2025-10-20 20:45:00|641.82|635|641.88|635.06|642.3|635.48|641.38|634.56|384
1760993400000|2025-10-20 20:50:00|641.83|635.01|641.66|634.84|641.83|635.01|640.54|633.72|304
1760993700000|2025-10-20 20:55:00|641.71|634.89|642.17|635.35|642.74|635.92|641.44|634.62|329
1760994000000|2025-10-20 21:00:00|642.14|635.32|641.87|635.05|642.49|635.67|641.58|634.76|283
1760994300000|2025-10-20 21:05:00|641.9|635.08|644.05|637.23|644.17|637.35|641.86|635.04|232
1760994600000|2025-10-20 21:10:00|644.08|637.26|641.71|634.89|644.37|637.55|641.7|634.88|323
1760994900000|2025-10-20 21:15:00|641.64|634.82|640.72|633.9|641.64|634.82|640.37|633.55|311
1760995200000|2025-10-20 21:20:00|640.79|633.97|639.57|632.75|640.87|634.05|639.49|632.67|264
1760995500000|2025-10-20 21:25:00|639.59|632.77|640.53|633.71|640.67|633.85|639.03|632.21|306
1760995800000|2025-10-20 21:30:00|640.55|633.73|640.34|633.52|640.86|634.04|640.07|633.25|169
1760996100000|2025-10-20 21:35:00|640.3|633.48|639.29|632.47|640.3|633.48|639.29|632.47|109
1760996400000|2025-10-20 21:40:00|639.32|632.5|639.26|632.44|639.4|632.58|638.33|631.51|148
1760996700000|2025-10-20 21:45:00|639.23|632.41|637.73|630.91|639.26|632.44|637.42|630.6|126
1760997000000|2025-10-20 21:50:00|637.75|630.93|638.56|631.74|638.57|631.75|637.75|630.93|88
1760997300000|2025-10-20 21:55:00|638.47|631.65|638.46|631.64|638.51|631.69|637.82|631|126
1760997600000|2025-10-20 22:00:00|638.48|631.66|637.6|630.78|638.77|631.95|636.88|630.06|464
1760997900000|2025-10-20 22:05:00|637.66|630.84|638.36|631.54|638.6|631.78|636.77|629.95|456
1760998200000|2025-10-20 22:10:00|638.35|631.53|639.45|632.63|639.63|632.81|638.15|631.33|456
1760998500000|2025-10-20 22:15:00|639.46|632.64|639.7|632.88|640.27|633.45|639.32|632.5|348
1760998800000|2025-10-20 22:20:00|639.76|632.94|638.4|631.58|639.81|632.99|638.4|631.58|348
1760999100000|2025-10-20 22:25:00|638.41|631.59|638.26|631.44|638.56|631.74|638.11|631.29|196
1760999400000|2025-10-20 22:30:00|638.25|631.43|639.35|632.53|639.36|632.54|638.23|631.41|350
1760999700000|2025-10-20 22:35:00|639.36|632.54|639.86|633.04|639.94|633.12|639.31|632.49|291
1761000000000|2025-10-20 22:40:00|639.87|633.05|639.99|633.17|640.07|633.25|639.7|632.88|210
1761000300000|2025-10-20 22:45:00|639.98|633.16|638.81|631.99|640.1|633.28|638.72|631.9|266
1761000600000|2025-10-20 22:50:00|638.86|632.04|639.31|632.49|639.4|632.58|638.54|631.72|144
1761000900000|2025-10-20 22:55:00|639.34|632.52|639.11|632.29|639.74|632.92|639.07|632.25|192
1761001200000|2025-10-20 23:00:00|639.13|632.31|639.8|632.98|639.97|633.15|638.81|631.99|226
1761001500000|2025-10-20 23:05:00|639.81|632.99|638.57|631.75|639.81|632.99|638.48|631.66|298
1761001800000|2025-10-20 23:10:00|638.61|631.79|638.16|631.34|638.69|631.87|637.21|630.39|320
1761002100000|2025-10-20 23:15:00|638.17|631.35|637.85|631.03|638.2|631.38|637.69|630.87|242
1761002400000|2025-10-20 23:20:00|637.83|631.01|638.33|631.51|638.46|631.64|637.83|631.01|293
1761002700000|2025-10-20 23:25:00|638.34|631.52|638.96|632.14|638.96|632.14|638.15|631.33|318
1761003000000|2025-10-20 23:30:00|639.03|632.21|638.34|631.52|639.16|632.34|637.76|630.94|287
1761003300000|2025-10-20 23:35:00|638.35|631.53|637.04|630.22|638.36|631.54|636.99|630.17|306
1761003600000|2025-10-20 23:40:00|637.09|630.27|637.3|630.48|637.67|630.85|637.09|630.27|191
1761003900000|2025-10-20 23:45:00|637.37|630.55|637.44|630.62|637.76|630.94|636.85|630.03|265
1761004200000|2025-10-20 23:50:00|637.46|630.64|637.01|630.19|637.46|630.64|636.49|629.67|150
1761004500000|2025-10-20 23:55:00|637.16|630.34|637.25|630.43|637.66|630.84|637.1|630.28|264
1761004800000|2025-10-21 00:00:00|637.28|630.46|637.15|630.33|637.57|630.75|636.47|629.65|413
1761005100000|2025-10-21 00:05:00|637.11|630.29|637.21|630.39|637.45|630.63|636.52|629.7|396
1761005400000|2025-10-21 00:10:00|637.24|630.42|636.45|629.63|638.13|631.31|636.32|629.5|403
1761005700000|2025-10-21 00:15:00|636.46|629.64|638.1|631.28|638.2|631.38|636.45|629.63|429
1761006000000|2025-10-21 00:20:00|638.11|631.29|638.34|631.52|638.63|631.81|637.56|630.74|428
1761006300000|2025-10-21 00:25:00|638.36|631.54|638.45|631.63|638.86|632.04|638.06|631.24|318
1761006600000|2025-10-21 00:30:00|638.44|631.62|637.52|630.7|638.61|631.79|636.84|630.02|419
1761006900000|2025-10-21 00:35:00|637.54|630.72|637.92|631.1|638.16|631.34|637.54|630.72|361
1761007200000|2025-10-21 00:40:00|637.93|631.11|638.41|631.59|638.88|632.06|637.91|631.09|308
1761007500000|2025-10-21 00:45:00|638.4|631.58|637.22|630.4|638.41|631.59|637.22|630.4|286
1761007800000|2025-10-21 00:50:00|637.23|630.41|636.32|629.5|637.26|630.44|636.3|629.48|197
1761008100000|2025-10-21 00:55:00|636.35|629.53|635.79|628.97|636.49|629.67|635.79|628.97|87
1761008400000|2025-10-21 01:00:00|635.76|628.94|633.35|626.53|636.18|629.36|631.96|625.14|436
1761008700000|2025-10-21 01:05:00|633.33|626.51|634.05|627.23|634.19|627.37|632.74|625.92|617
1761009000000|2025-10-21 01:10:00|634.07|627.25|632.79|625.97|634.36|627.54|632.79|625.97|332
1761009300000|2025-10-21 01:15:00|632.77|625.95|633.83|627.01|634.36|627.54|632.77|625.95|399
1761009600000|2025-10-21 01:20:00|633.88|627.06|635.06|628.24|635.61|628.79|633.65|626.83|412
1761009900000|2025-10-21 01:25:00|635.08|628.26|636.32|629.5|636.32|629.5|635.08|628.26|332
1761010200000|2025-10-21 01:30:00|636.27|629.45|634.59|627.77|636.45|629.63|634.37|627.55|437
1761010500000|2025-10-21 01:35:00|634.63|627.81|634.26|627.44|634.87|628.05|633.73|626.91|488
1761010800000|2025-10-21 01:40:00|634.24|627.42|634.06|627.24|634.38|627.56|633.75|626.93|341
1761011100000|2025-10-21 01:45:00|634.07|627.25|633.26|626.44|634.96|628.14|633.16|626.34|474
1761011400000|2025-10-21 01:50:00|633.27|626.45|633.17|626.35|634.01|627.19|632.46|625.64|415
1761011700000|2025-10-21 01:55:00|633.16|626.34|632.42|625.6|633.29|626.47|630.46|623.64|648
1761012000000|2025-10-21 02:00:00|632.41|625.59|630.59|623.77|632.77|625.95|630.36|623.54|563
1761012300000|2025-10-21 02:05:00|630.61|623.79|628.46|621.64|630.79|623.97|628.46|621.64|554
1761012600000|2025-10-21 02:10:00|628.51|621.69|629.98|623.16|630.38|623.56|628.46|621.64|620
1761012900000|2025-10-21 02:15:00|629.96|623.14|630.01|623.19|630.43|623.61|628.82|622|517
1761013200000|2025-10-21 02:20:00|629.96|623.14|628.77|621.95|630.56|623.74|628.76|621.94|467
1761013500000|2025-10-21 02:25:00|628.76|621.94|629.69|622.87|629.78|622.96|627.87|621.05|533
1761013800000|2025-10-21 02:30:00|629.73|622.91|630.43|623.61|630.8|623.98|629.11|622.29|506
1761014100000|2025-10-21 02:35:00|630.47|623.65|631.3|624.48|631.41|624.59|630.26|623.44|414
1761014400000|2025-10-21 02:40:00|631.26|624.44|631.36|624.54|632.83|626.01|631.05|624.23|279
1761014700000|2025-10-21 02:45:00|631.31|624.49|629.79|622.97|631.64|624.82|629.76|622.94|477
1761015000000|2025-10-21 02:50:00|629.76|622.94|630.7|623.88|630.9|624.08|629.45|622.63|498
1761015300000|2025-10-21 02:55:00|630.66|623.84|629.71|622.89|631.36|624.54|629.41|622.59|348
1761015600000|2025-10-21 03:00:00|629.78|622.96|631.39|624.57|631.41|624.59|629.36|622.54|412
1761015900000|2025-10-21 03:05:00|631.37|624.55|629.96|623.14|631.41|624.59|629.5|622.68|376
1761016200000|2025-10-21 03:10:00|629.98|623.16|630.24|623.42|630.32|623.5|629.41|622.59|442
1761016500000|2025-10-21 03:15:00|630.21|623.39|629.86|623.04|630.96|624.14|629.66|622.84|372
1761016800000|2025-10-21 03:20:00|629.82|623|631.22|624.4|631.26|624.44|629.56|622.74|376
1761017100000|2025-10-21 03:25:00|631.26|624.44|630.3|623.48|631.65|624.83|630.08|623.26|197
1761017400000|2025-10-21 03:30:00|630.29|623.47|629.84|623.02|630.29|623.47|628.86|622.04|286
1761017700000|2025-10-21 03:35:00|629.81|622.99|629.76|622.94|629.81|622.99|628.86|622.04|376
1761018000000|2025-10-21 03:40:00|629.77|622.95|628.66|621.84|629.82|623|628.66|621.84|296
1761018300000|2025-10-21 03:45:00|628.68|621.86|628.35|621.53|628.89|622.07|628.08|621.26|330
1761018600000|2025-10-21 03:50:00|628.25|621.43|627.46|620.64|628.42|621.6|625.96|619.14|467
1761018900000|2025-10-21 03:55:00|627.49|620.67|627.35|620.53|627.93|621.11|627.06|620.24|273
1761019200000|2025-10-21 04:00:00|627.34|620.52|624.21|617.39|627.62|620.8|622.33|615.51|774
1761019500000|2025-10-21 04:05:00|624.16|617.34|623.05|616.23|624.66|617.84|621.76|614.94|853
1761019800000|2025-10-21 04:10:00|623.06|616.24|622.65|615.83|623.56|616.74|620.43|613.61|735
1761020100000|2025-10-21 04:15:00|622.61|615.79|622.44|615.62|623.45|616.63|620.84|614.02|578
1761020400000|2025-10-21 04:20:00|622.46|615.64|623.63|616.81|623.76|616.94|621.71|614.89|439
1761020700000|2025-10-21 04:25:00|623.68|616.86|623.73|616.91|624.14|617.32|622.7|615.88|283
1761021000000|2025-10-21 04:30:00|623.72|616.9|620.85|614.03|623.81|616.99|620.31|613.49|488
1761021300000|2025-10-21 04:35:00|620.91|614.09|619.36|612.54|621.93|615.11|619.01|612.19|381
1761021600000|2025-10-21 04:40:00|619.51|612.69|619.36|612.54|620.57|613.75|618.65|611.83|284
1761021900000|2025-10-21 04:45:00|619.31|612.49|618.34|611.52|620.43|613.61|617.7|610.88|476
1761022200000|2025-10-21 04:50:00|618.39|611.57|617.68|610.86|619.66|612.84|617.66|610.84|465
1761022500000|2025-10-21 04:55:00|617.7|610.88|617.08|610.26|617.7|610.88|616.35|609.53|471
1761022800000|2025-10-21 05:00:00|617.06|610.24|615.86|609.04|618.41|611.59|615.7|608.88|517
1761023100000|2025-10-21 05:05:00|615.72|608.9|616.36|609.54|616.84|610.02|614.36|607.54|587
1761023400000|2025-10-21 05:10:00|616.37|609.55|617.08|610.26|617.53|610.71|615.06|608.24|536
1761023700000|2025-10-21 05:15:00|617.06|610.24|618.77|611.95|618.83|612.01|615.59|608.77|546
1761024000000|2025-10-21 05:20:00|618.68|611.86|616.66|609.84|618.96|612.14|616.16|609.34|457
1761024300000|2025-10-21 05:25:00|616.67|609.85|618.08|611.26|618.59|611.77|616.16|609.34|388
1761024600000|2025-10-21 05:30:00|618.03|611.21|619.71|612.89|619.78|612.96|617.86|611.04|389
1761024900000|2025-10-21 05:35:00|619.73|612.91|617.59|610.77|620.11|613.29|617.44|610.62|378
1761025200000|2025-10-21 05:40:00|617.55|610.73|618.64|611.82|619.44|612.62|616.76|609.94|518
1761025500000|2025-10-21 05:45:00|618.61|611.79|618.51|611.69|620.16|613.34|618.46|611.64|376
1761025800000|2025-10-21 05:50:00|618.49|611.67|618.08|611.26|618.53|611.71|617.53|610.71|333
1761026100000|2025-10-21 05:55:00|618.06|611.24|618.01|611.19|618.3|611.48|617.36|610.54|207
1761026400000|2025-10-21 06:00:00|618.07|611.25|617.31|610.49|618.54|611.72|616.56|609.74|266
1761026700000|2025-10-21 06:05:00|617.33|610.51|617.31|610.49|618.44|611.62|617.06|610.24|238
1761027000000|2025-10-21 06:10:00|617.33|610.51|617.28|610.46|618.03|611.21|616.71|609.89|205
1761027300000|2025-10-21 06:15:00|617.26|610.44|619.14|612.32|619.14|612.32|616.86|610.04|256
1761027600000|2025-10-21 06:20:00|619.16|612.34|620.16|613.34|621.31|614.49|619.16|612.34|435
1761027900000|2025-10-21 06:25:00|620.17|613.35|620.16|613.34|620.34|613.52|619.36|612.54|177
1761028200000|2025-10-21 06:30:00|620.21|613.39|620.56|613.74|621.21|614.39|619.68|612.86|213
1761028500000|2025-10-21 06:35:00|620.57|613.75|621.76|614.94|622.26|615.44|620.57|613.75|255
1761028800000|2025-10-21 06:40:00|621.66|614.84|620.58|613.76|621.84|615.02|620.4|613.58|183
1761029100000|2025-10-21 06:45:00|620.51|613.69|621.74|614.92|621.74|614.92|620.06|613.24|176
1761029400000|2025-10-21 06:50:00|621.72|614.9|621.86|615.04|622.66|615.84|621.11|614.29|238
1761029700000|2025-10-21 06:55:00|621.81|614.99|621.01|614.19|621.81|614.99|620.97|614.15|136
1761030000000|2025-10-21 07:00:00|620.96|614.14|620.16|613.34|621.36|614.54|620.11|613.29|164
1761030300000|2025-10-21 07:05:00|620.17|613.35|620.66|613.84|621.23|614.41|620.16|613.34|194
1761030600000|2025-10-21 07:10:00|620.71|613.89|618.9|612.08|620.78|613.96|618.88|612.06|192
1761030900000|2025-10-21 07:15:00|618.89|612.07|621.06|614.24|621.33|614.51|618.89|612.07|276
1761031200000|2025-10-21 07:20:00|621.01|614.19|621.46|614.64|621.91|615.09|620.96|614.14|190
1761031500000|2025-10-21 07:25:00|621.48|614.66|622.21|615.39|622.25|615.43|621.46|614.64|139
1761031800000|2025-10-21 07:30:00|622.25|615.43|623.26|616.44|623.41|616.59|622.16|615.34|288
1761032100000|2025-10-21 07:35:00|623.21|616.39|622.76|615.94|623.34|616.52|622.26|615.44|156
1761032400000|2025-10-21 07:40:00|622.66|615.84|622.24|615.42|622.76|615.94|622.11|615.29|93
1761032700000|2025-10-21 07:45:00|622.21|615.39|623.36|616.54|623.42|616.6|622.16|615.34|156
1761033000000|2025-10-21 07:50:00|623.37|616.55|623.72|616.9|623.95|617.13|623.23|616.41|242
1761033300000|2025-10-21 07:55:00|623.71|616.89|624.01|617.19|624.46|617.64|623.56|616.74|349
1761033600000|2025-10-21 08:00:00|623.99|617.17|622.76|615.94|624.07|617.25|622.52|615.7|325
1761033900000|2025-10-21 08:05:00|622.86|616.04|621.46|614.64|622.96|616.14|621.08|614.26|207
1761034200000|2025-10-21 08:10:00|621.51|614.69|620.46|613.64|621.56|614.74|620.1|613.28|195
1761034500000|2025-10-21 08:15:00|620.4|613.58|621.61|614.79|621.66|614.84|620.22|613.4|254
1761034800000|2025-10-21 08:20:00|621.66|614.84|620.51|613.69|621.96|615.14|619.7|612.88|204
1761035100000|2025-10-21 08:25:00|620.46|613.64|620.56|613.74|620.73|613.91|619.71|612.89|128
1761035400000|2025-10-21 08:30:00|620.55|613.73|619.66|612.84|620.55|613.73|619.46|612.64|400
1761035700000|2025-10-21 08:35:00|619.63|612.81|619.06|612.24|619.85|613.03|618.11|611.29|349
1761036000000|2025-10-21 08:40:00|619.11|612.29|617.76|610.94|619.42|612.6|617.51|610.69|363
1761036300000|2025-10-21 08:45:00|617.81|610.99|619.19|612.37|619.19|612.37|617.11|610.29|355
1761036600000|2025-10-21 08:50:00|619.17|612.35|622.01|615.19|622.37|615.55|619.13|612.31|249
1761036900000|2025-10-21 08:55:00|622.04|615.22|621.86|615.04|623.04|616.22|621.56|614.74|351
1761037200000|2025-10-21 09:00:00|621.96|615.14|619.62|612.8|622.01|615.19|619.26|612.44|323
1761037500000|2025-10-21 09:05:00|619.66|612.84|620.16|613.34|620.34|613.52|619.16|612.34|259
1761037800000|2025-10-21 09:10:00|620.26|613.44|620.46|613.64|620.96|614.14|619.71|612.89|316
1761038100000|2025-10-21 09:15:00|620.44|613.62|620|613.18|620.66|613.84|619.6|612.78|346
1761038400000|2025-10-21 09:20:00|620.03|613.21|621.76|614.94|621.86|615.04|619.96|613.14|237
1761038700000|2025-10-21 09:25:00|621.71|614.89|620.56|613.74|621.76|614.94|620.56|613.74|136
1761039000000|2025-10-21 09:30:00|620.46|613.64|619.36|612.54|620.51|613.69|619.06|612.24|159
1761039300000|2025-10-21 09:35:00|619.46|612.64|618.56|611.74|619.96|613.14|618.36|611.54|222
1761039600000|2025-10-21 09:40:00|618.65|611.83|618.66|611.84|618.77|611.95|618.06|611.24|202
1761039900000|2025-10-21 09:45:00|618.65|611.83|618.48|611.66|619.44|612.62|618.26|611.44|290
1761040200000|2025-10-21 09:50:00|618.47|611.65|617.6|610.78|618.86|612.04|617.46|610.64|303
1761040500000|2025-10-21 09:55:00|617.61|610.79|617.48|610.66|617.86|611.04|617|610.18|231
1761040800000|2025-10-21 10:00:00|617.47|610.65|618.36|611.54|618.36|611.54|617.16|610.34|465
1761041100000|2025-10-21 10:05:00|618.41|611.59|617.9|611.08|619.36|612.54|617.86|611.04|287
1761041400000|2025-10-21 10:10:00|617.95|611.13|618.19|611.37|618.34|611.52|617.45|610.63|299
1761041700000|2025-10-21 10:15:00|618.06|611.24|617.39|610.57|618.84|612.02|617.39|610.57|249
1761042000000|2025-10-21 10:20:00|617.4|610.58|617.18|610.36|617.51|610.69|616.67|609.85|218
1761042300000|2025-10-21 10:25:00|617.19|610.37|617.76|610.94|617.93|611.11|616.75|609.93|237
1761042600000|2025-10-21 10:30:00|617.6|610.78|620.08|613.26|620.23|613.41|617.56|610.74|406
1761042900000|2025-10-21 10:35:00|620.07|613.25|620.86|614.04|621.93|615.11|620.06|613.24|440
1761043200000|2025-10-21 10:40:00|620.89|614.07|619.96|613.14|620.91|614.09|619.86|613.04|285
1761043500000|2025-10-21 10:45:00|619.99|613.17|623.66|616.84|623.76|616.94|619.99|613.17|490
1761043800000|2025-10-21 10:50:00|623.65|616.83|624.63|617.81|625.33|618.51|622.86|616.04|603
1761044100000|2025-10-21 10:55:00|624.68|617.86|623.14|616.32|624.75|617.93|622.96|616.14|391
1761044400000|2025-10-21 11:00:00|623.11|616.29|622.25|615.43|623.11|616.29|622.16|615.34|408
1761044700000|2025-10-21 11:05:00|622.28|615.46|620.82|614|622.4|615.58|620.76|613.94|371
1761045000000|2025-10-21 11:10:00|620.79|613.97|621.96|615.14|622.46|615.64|620.76|613.94|356
1761045300000|2025-10-21 11:15:00|622|615.18|622.25|615.43|622.75|615.93|621.25|614.43|376
1761045600000|2025-10-21 11:20:00|622.26|615.44|622.14|615.32|622.36|615.54|621.43|614.61|311
1761045900000|2025-10-21 11:25:00|622.11|615.29|621.76|614.94|622.76|615.94|621.36|614.54|223
1761046200000|2025-10-21 11:30:00|621.78|614.96|622.76|615.94|622.76|615.94|620.96|614.14|431
1761046500000|2025-10-21 11:35:00|622.78|615.96|622.91|616.09|623.91|617.09|622.56|615.74|367
1761046800000|2025-10-21 11:40:00|622.86|616.04|623.69|616.87|623.75|616.93|622.66|615.84|341
1761047100000|2025-10-21 11:45:00|623.56|616.74|625.36|618.54|625.36|618.54|623.5|616.68|251
1761047400000|2025-10-21 11:50:00|625.46|618.64|627|620.18|627.04|620.22|625.46|618.64|210
1761047700000|2025-10-21 11:55:00|627.04|620.22|627.06|620.24|627.56|620.74|626.81|619.99|212
1761048000000|2025-10-21 12:00:00|627.09|620.27|625.09|618.27|627.21|620.39|624.77|617.95|324
1761048300000|2025-10-21 12:05:00|625.14|618.32|626.76|619.94|626.94|620.12|625.14|618.32|440
1761048600000|2025-10-21 12:10:00|626.86|620.04|626.89|620.07|627.48|620.66|626.79|619.97|243
1761048900000|2025-10-21 12:15:00|626.86|620.04|628.65|621.83|628.94|622.12|626.26|619.44|247
1761049200000|2025-10-21 12:20:00|628.66|621.84|631.94|625.12|632.46|625.64|628.46|621.64|549
1761049500000|2025-10-21 12:25:00|631.88|625.06|628.96|622.14|631.88|625.06|628.66|621.84|474
1761049800000|2025-10-21 12:30:00|628.99|622.17|628.31|621.49|629.71|622.89|627.96|621.14|605
1761050100000|2025-10-21 12:35:00|628.3|621.48|629.31|622.49|629.66|622.84|628.2|621.38|303
1761050400000|2025-10-21 12:40:00|629.36|622.54|631.66|624.84|632.06|625.24|629.26|622.44|359
1761050700000|2025-10-21 12:45:00|631.7|624.88|631.28|624.46|633.87|627.05|631.06|624.24|578
1761051000000|2025-10-21 12:50:00|631.25|624.43|633.28|626.46|634.09|627.27|630.96|624.14|537
1761051300000|2025-10-21 12:55:00|633.26|626.44|633.18|626.36|633.77|626.95|632.16|625.34|466
1761051600000|2025-10-21 13:00:00|633.16|626.34|633.92|627.1|634.61|627.79|633.04|626.22|518
1761051900000|2025-10-21 13:05:00|633.94|627.12|633.24|626.42|635.06|628.24|629.76|622.94|535
1761052200000|2025-10-21 13:10:00|633.15|626.33|632.76|625.94|635.16|628.34|631.7|624.88|736
1761052500000|2025-10-21 13:15:00|632.86|626.04|633.19|626.37|633.71|626.89|630.81|623.99|501
1761052800000|2025-10-21 13:20:00|633.36|626.54|632.86|626.04|634.26|627.44|631.76|624.94|488
1761053100000|2025-10-21 13:25:00|632.88|626.06|632.56|625.74|633.26|626.44|631.58|624.76|535
1761053400000|2025-10-21 13:30:00|632.61|625.79|629.35|622.53|632.9|626.08|629.01|622.19|647
1761053700000|2025-10-21 13:35:00|629.31|622.49|634.06|627.24|634.76|627.94|627.95|621.13|696
1761054000000|2025-10-21 13:40:00|634.03|627.21|632.96|626.14|635.23|628.41|630.96|624.14|667
1761054300000|2025-10-21 13:45:00|632.86|626.04|630.71|623.89|632.89|626.07|629.55|622.73|728
1761054600000|2025-10-21 13:50:00|630.66|623.84|631.86|625.04|633.42|626.6|630.61|623.79|622
1761054900000|2025-10-21 13:55:00|631.91|625.09|631.28|624.46|631.91|625.09|629.24|622.42|566
1761055200000|2025-10-21 14:00:00|631.29|624.47|634.16|627.34|634.46|627.64|631.07|624.25|569
1761055500000|2025-10-21 14:05:00|634.23|627.41|638.86|632.04|640.61|633.79|633.96|627.14|746
1761055800000|2025-10-21 14:10:00|638.96|632.14|645.01|638.19|645.11|638.29|638.96|632.14|839
1761056100000|2025-10-21 14:15:00|644.96|638.14|649.96|643.14|650.36|643.54|641.93|635.11|791
1761056400000|2025-10-21 14:20:00|649.91|643.09|648.57|641.75|652.31|645.49|648.25|641.43|761
1761056700000|2025-10-21 14:25:00|648.58|641.76|640.91|634.09|648.58|641.76|640.85|634.03|690
1761057000000|2025-10-21 14:30:00|640.76|633.94|645.22|638.4|645.27|638.45|640.59|633.77|538
1761057300000|2025-10-21 14:35:00|645.16|638.34|643.24|636.42|645.77|638.95|642.66|635.84|410
1761057600000|2025-10-21 14:40:00|643.25|636.43|642.65|635.83|644.53|637.71|642.06|635.24|405
1761057900000|2025-10-21 14:45:00|642.71|635.89|647.22|640.4|647.51|640.69|640.74|633.92|666
1761058200000|2025-10-21 14:50:00|647.16|640.34|649.16|642.34|650.35|643.53|647.15|640.33|623
1761058500000|2025-10-21 14:55:00|649.11|642.29|658.46|651.64|658.91|652.09|648.96|642.14|886
1761058800000|2025-10-21 15:00:00|658.51|651.69|655.4|648.58|660.41|653.59|652.04|645.22|960
1761059100000|2025-10-21 15:05:00|655.11|648.29|660.85|654.03|661.88|655.06|655.1|648.28|900
1761059400000|2025-10-21 15:10:00|660.86|654.04|661.6|654.78|664.51|657.69|660.85|654.03|794
1761059700000|2025-10-21 15:15:00|661.78|654.96|663.47|656.65|663.56|656.74|659.36|652.54|824
1761060000000|2025-10-21 15:20:00|663.59|656.77|667.37|660.55|668.62|661.8|662.96|656.14|804
1761060300000|2025-10-21 15:25:00|667.24|660.42|664.36|657.54|667.47|660.65|662.66|655.84|694
1761060600000|2025-10-21 15:30:00|664.38|657.56|661.28|654.46|667.09|660.27|661.06|654.24|740
1761060900000|2025-10-21 15:35:00|661.27|654.45|661.45|654.63|662.34|655.52|658.34|651.52|600
1761061200000|2025-10-21 15:40:00|661.41|654.59|664.71|657.89|664.94|658.12|661.36|654.54|419
1761061500000|2025-10-21 15:45:00|664.76|657.94|663.56|656.74|666.62|659.8|663.46|656.64|494
1761061800000|2025-10-21 15:50:00|663.6|656.78|661.61|654.79|664.57|657.75|661.58|654.76|447
1761062100000|2025-10-21 15:55:00|661.56|654.74|662.51|655.69|662.86|656.04|661.21|654.39|354
1761062400000|2025-10-21 16:00:00|662.47|655.65|664.51|657.69|664.61|657.79|662.06|655.24|498
1761062700000|2025-10-21 16:05:00|664.56|657.74|661.6|654.78|665.11|658.29|659.56|652.74|531
1761063000000|2025-10-21 16:10:00|661.61|654.79|664.91|658.09|665.01|658.19|661.61|654.79|430
1761063300000|2025-10-21 16:15:00|664.66|657.84|666.86|660.04|666.96|660.14|663.46|656.64|380
1761063600000|2025-10-21 16:20:00|667.01|660.19|664.91|658.09|667.16|660.34|663.7|656.88|691
1761063900000|2025-10-21 16:25:00|664.9|658.08|666.11|659.29|667.66|660.84|664.86|658.04|660
1761064200000|2025-10-21 16:30:00|666.12|659.3|665.31|658.49|667.09|660.27|664.86|658.04|727
1761064500000|2025-10-21 16:35:00|665.33|658.51|664.91|658.09|666.34|659.52|664.1|657.28|751
1761064800000|2025-10-21 16:40:00|664.86|658.04|663.86|657.04|664.89|658.07|662.66|655.84|460
1761065100000|2025-10-21 16:45:00|663.81|656.99|666.26|659.44|666.74|659.92|663.41|656.59|334
1761065400000|2025-10-21 16:50:00|666.31|659.49|660.2|653.38|666.73|659.91|660.16|653.34|660
1761065700000|2025-10-21 16:55:00|660.3|653.48|654.06|647.24|661.71|654.89|652.43|645.61|855
1761066000000|2025-10-21 17:00:00|654.11|647.29|656.16|649.34|657.92|651.1|652.76|645.94|851
1761066300000|2025-10-21 17:05:00|656.11|649.29|658.66|651.84|660.06|653.24|655.76|648.94|614
1761066600000|2025-10-21 17:10:00|658.76|651.94|657.26|650.44|659.21|652.39|656.26|649.44|475
1761066900000|2025-10-21 17:15:00|657.24|650.42|650.46|643.64|657.51|650.69|648.46|641.64|770
1761067200000|2025-10-21 17:20:00|650.44|643.62|652.51|645.69|652.51|645.69|649.01|642.19|796
1761067500000|2025-10-21 17:25:00|652.49|645.67|656.05|649.23|656.16|649.34|651.96|645.14|478
1761067800000|2025-10-21 17:30:00|656.15|649.33|656.26|649.44|656.65|649.83|654.61|647.79|512
1761068100000|2025-10-21 17:35:00|656.3|649.48|656.86|650.04|657.61|650.79|655.66|648.84|422
1761068400000|2025-10-21 17:40:00|656.96|650.14|659.5|652.68|660.15|653.33|656.9|650.08|402
1761068700000|2025-10-21 17:45:00|659.52|652.7|658.66|651.84|659.86|653.04|657.31|650.49|334
1761069000000|2025-10-21 17:50:00|658.76|651.94|656.93|650.11|659.08|652.26|656.76|649.94|362
1761069300000|2025-10-21 17:55:00|656.86|650.04|657.06|650.24|657.61|650.79|656.26|649.44|214
1761069600000|2025-10-21 18:00:00|657.09|650.27|659.16|652.34|659.6|652.78|657.06|650.24|363
1761069900000|2025-10-21 18:05:00|659.26|652.44|657.76|650.94|659.26|652.44|657.33|650.51|319
1761070200000|2025-10-21 18:10:00|657.8|650.98|654.31|647.49|657.8|650.98|653.41|646.59|450
1761070500000|2025-10-21 18:15:00|654.16|647.34|654.26|647.44|655.46|648.64|653.66|646.84|420
1761070800000|2025-10-21 18:20:00|654.31|647.49|656.76|649.94|657.16|650.34|653.71|646.89|351
1761071100000|2025-10-21 18:25:00|656.83|650.01|655.36|648.54|658.06|651.24|655.26|648.44|377
1761071400000|2025-10-21 18:30:00|655.33|648.51|654.76|647.94|655.86|649.04|654.56|647.74|421
1761071700000|2025-10-21 18:35:00|654.8|647.98|655.26|648.44|655.46|648.64|653.46|646.64|406
1761072000000|2025-10-21 18:40:00|655.29|648.47|655.16|648.34|655.96|649.14|654.36|647.54|318
1761072300000|2025-10-21 18:45:00|655.19|648.37|657.16|650.34|657.46|650.64|655.06|648.24|390
1761072600000|2025-10-21 18:50:00|657.24|650.42|656.46|649.64|657.36|650.54|656.06|649.24|271
1761072900000|2025-10-21 18:55:00|656.56|649.74|657.86|651.04|658.06|651.24|656.56|649.74|203
1761073200000|2025-10-21 19:00:00|657.85|651.03|657.74|650.92|658.26|651.44|656.96|650.14|333
1761073500000|2025-10-21 19:05:00|657.72|650.9|656.88|650.06|658.66|651.84|656.76|649.94|403
1761073800000|2025-10-21 19:10:00|657.1|650.28|658.36|651.54|658.36|651.54|656.56|649.74|454
1761074100000|2025-10-21 19:15:00|658.39|651.57|658.02|651.2|658.56|651.74|657.06|650.24|461
1761074400000|2025-10-21 19:20:00|657.96|651.14|655.01|648.19|658.26|651.44|654.81|647.99|555
1761074700000|2025-10-21 19:25:00|654.98|648.16|656.16|649.34|656.66|649.84|654.76|647.94|513
1761075000000|2025-10-21 19:30:00|656.06|649.24|657.16|650.34|657.26|650.44|655.26|648.44|550
1761075300000|2025-10-21 19:35:00|657.13|650.31|657.06|650.24|657.96|651.14|656.76|649.94|417
1761075600000|2025-10-21 19:40:00|656.96|650.14|656.26|649.44|657.26|650.44|655.54|648.72|436
1761075900000|2025-10-21 19:45:00|656.29|649.47|656.76|649.94|656.86|650.04|655.66|648.84|318
1761076200000|2025-10-21 19:50:00|656.74|649.92|656.56|649.74|657.16|650.34|656.21|649.39|436
1761076500000|2025-10-21 19:55:00|656.54|649.72|654.66|647.84|656.54|649.72|654.56|647.74|441
1761076800000|2025-10-21 20:00:00|654.69|647.87|653.76|646.94|655.26|648.44|653.06|646.24|470
1761077100000|2025-10-21 20:05:00|653.86|647.04|652.24|645.42|654.36|647.54|651.86|645.04|429
1761077400000|2025-10-21 20:10:00|652.26|645.44|652.4|645.58|652.42|645.6|650.61|643.79|415
1761077700000|2025-10-21 20:15:00|652.46|645.64|648.81|641.99|652.46|645.64|645.76|638.94|620
1761078000000|2025-10-21 20:20:00|648.8|641.98|650.21|643.39|650.81|643.99|647.84|641.02|366
1761078300000|2025-10-21 20:25:00|650.26|643.44|648.75|641.93|650.46|643.64|648.44|641.62|271
1761078600000|2025-10-21 20:30:00|648.8|641.98|647.86|641.04|649.31|642.49|647.76|640.94|342
1761078900000|2025-10-21 20:35:00|647.89|641.07|650.11|643.29|650.13|643.31|647.66|640.84|280
1761079200000|2025-10-21 20:40:00|650.16|643.34|649.65|642.83|650.86|644.04|648.96|642.14|239
1761079500000|2025-10-21 20:45:00|649.68|642.86|647.76|640.94|649.76|642.94|647.71|640.89|308
1761079800000|2025-10-21 20:50:00|647.71|640.89|650.16|643.34|650.16|643.34|647.56|640.74|183
1761080100000|2025-10-21 20:55:00|650.12|643.3|647.86|641.04|650.16|643.34|647.74|640.92|238
1761080400000|2025-10-21 21:00:00|647.77|640.95|650.02|643.2|650.11|643.29|647.47|640.65|243
1761080700000|2025-10-21 21:05:00|650.04|643.22|649.87|643.05|650.42|643.6|649.84|643.02|148
1761081000000|2025-10-21 21:10:00|649.89|643.07|650.97|644.15|651.09|644.27|649.42|642.6|189
1761081300000|2025-10-21 21:15:00|650.99|644.17|648.72|641.9|651.23|644.41|648.17|641.35|330
1761081600000|2025-10-21 21:20:00|648.67|641.85|643.21|636.39|648.72|641.9|640.5|633.68|664
1761081900000|2025-10-21 21:25:00|643.18|636.36|645.04|638.22|647.04|640.22|642.82|636|595
1761082200000|2025-10-21 21:30:00|645.05|638.23|646.46|639.64|646.55|639.73|643.45|636.63|417
1761082500000|2025-10-21 21:35:00|646.48|639.66|647.63|640.81|647.85|641.03|646.14|639.32|264
1761082800000|2025-10-21 21:40:00|647.64|640.82|648.19|641.37|648.21|641.39|647.23|640.41|112
1761083100000|2025-10-21 21:45:00|648.2|641.38|648.37|641.55|648.44|641.62|647.53|640.71|99
1761083400000|2025-10-21 21:50:00|648.41|641.59|647.97|641.15|648.62|641.8|647.97|641.15|48
1761083700000|2025-10-21 21:55:00|647.95|641.13|648.61|641.79|648.76|641.94|647.8|640.98|58
1761084000000|2025-10-21 22:00:00|648.56|641.74|646.29|639.47|648.56|641.74|646.06|639.24|228
1761084300000|2025-10-21 22:05:00|646.13|639.31|644.31|637.49|646.13|639.31|642.5|635.68|338
1761084600000|2025-10-21 22:10:00|644.26|637.44|645|638.18|645.51|638.69|644.07|637.25|252
1761084900000|2025-10-21 22:15:00|645.05|638.23|644.83|638.01|646.21|639.39|644.76|637.94|190
1761085200000|2025-10-21 22:20:00|644.87|638.05|641.86|635.04|645.11|638.29|641.58|634.76|463
1761085500000|2025-10-21 22:25:00|641.76|634.94|639.7|632.88|642.46|635.64|639.27|632.45|462
1761085800000|2025-10-21 22:30:00|639.72|632.9|639.11|632.29|641.96|635.14|636.56|629.74|795
1761086100000|2025-10-21 22:35:00|639.08|632.26|635.38|628.56|639.42|632.6|635.09|628.27|863
1761086400000|2025-10-21 22:40:00|635.36|628.54|638.92|632.1|639.72|632.9|635.36|628.54|740
1761086700000|2025-10-21 22:45:00|638.91|632.09|639.66|632.84|641.36|634.54|638.76|631.94|511
1761087000000|2025-10-21 22:50:00|639.61|632.79|638.06|631.24|639.71|632.89|637.56|630.74|449
1761087300000|2025-10-21 22:55:00|637.96|631.14|637.11|630.29|638.26|631.44|636.41|629.59|387
1761087600000|2025-10-21 23:00:00|637.16|630.34|638.36|631.54|638.36|631.54|636.06|629.24|395
1761087900000|2025-10-21 23:05:00|638.3|631.48|638.22|631.4|638.86|632.04|637.06|630.24|401
1761088200000|2025-10-21 23:10:00|638.21|631.39|637.56|630.74|638.31|631.49|636.96|630.14|284
1761088500000|2025-10-21 23:15:00|637.54|630.72|637.26|630.44|637.74|630.92|635.56|628.74|403
1761088800000|2025-10-21 23:20:00|637.24|630.42|638.36|631.54|638.65|631.83|637.06|630.24|360
1761089100000|2025-10-21 23:25:00|638.34|631.52|634.82|628|638.34|631.52|634.76|627.94|313
1761089400000|2025-10-21 23:30:00|634.66|627.84|631.85|625.03|634.77|627.95|631.78|624.96|557
1761089700000|2025-10-21 23:35:00|631.78|624.96|628.81|621.99|632.76|625.94|628.46|621.64|647
1761090000000|2025-10-21 23:40:00|628.93|622.11|629.51|622.69|629.86|623.04|627.86|621.04|624
1761090300000|2025-10-21 23:45:00|629.56|622.74|629.61|622.79|631.1|624.28|628.02|621.2|596
1761090600000|2025-10-21 23:50:00|629.56|622.74|629.98|623.16|630.36|623.54|628.77|621.95|590
1761090900000|2025-10-21 23:55:00|629.99|623.17|628.96|622.14|629.99|623.17|628.06|621.24|590
1761091200000|2025-10-22 00:00:00|628.93|622.11|631.9|625.08|631.91|625.09|628.06|621.24|615
1761091500000|2025-10-22 00:05:00|631.92|625.1|630.77|623.95|632.14|625.32|630.51|623.69|382
1761091800000|2025-10-22 00:10:00|630.78|623.96|633.36|626.54|633.46|626.64|630.41|623.59|416
1761092100000|2025-10-22 00:15:00|633.31|626.49|631.8|624.98|633.76|626.94|630.74|623.92|438
1761092400000|2025-10-22 00:20:00|631.76|624.94|631.17|624.35|632.06|625.24|630.36|623.54|471
1761092700000|2025-10-22 00:25:00|631.21|624.39|628.43|621.61|631.21|624.39|627.2|620.38|481
1761093000000|2025-10-22 00:30:00|628.46|621.64|627.63|620.81|631.47|624.65|627.32|620.5|619
1761093300000|2025-10-22 00:35:00|627.67|620.85|626.13|619.31|627.76|620.94|624.04|617.22|793
1761093600000|2025-10-22 00:40:00|626.11|619.29|626.58|619.76|627.56|620.74|625.76|618.94|554
1761093900000|2025-10-22 00:45:00|626.57|619.75|627.02|620.2|627.8|620.98|625.69|618.87|646
1761094200000|2025-10-22 00:50:00|627.06|620.24|625.86|619.04|627.06|620.24|625.26|618.44|572
1761094500000|2025-10-22 00:55:00|625.89|619.07|625.46|618.64|626.46|619.64|625.36|618.54|390
1761094800000|2025-10-22 01:00:00|625.48|618.66|626.91|620.09|627.36|620.54|625.19|618.37|572
1761095100000|2025-10-22 01:05:00|626.9|620.08|630.36|623.54|631.04|624.22|626.26|619.44|535
1761095400000|2025-10-22 01:10:00|630.38|623.56|629.36|622.54|630.95|624.13|629.26|622.44|398
1761095700000|2025-10-22 01:15:00|629.41|622.59|625.96|619.14|629.41|622.59|625.4|618.58|403
1761096000000|2025-10-22 01:20:00|625.91|619.09|628.16|621.34|628.39|621.57|625.16|618.34|445
1761096300000|2025-10-22 01:25:00|628.11|621.29|627.67|620.85|628.26|621.44|627.26|620.44|390
1761096600000|2025-10-22 01:30:00|627.51|620.69|626.3|619.48|627.67|620.85|625.16|618.34|417
1761096900000|2025-10-22 01:35:00|626.31|619.49|627.06|620.24|627.75|620.93|626.14|619.32|386
1761097200000|2025-10-22 01:40:00|627.03|620.21|627.38|620.56|627.55|620.73|626.26|619.44|375
1761097500000|2025-10-22 01:45:00|627.4|620.58|627.56|620.74|628.62|621.8|627.4|620.58|400
1761097800000|2025-10-22 01:50:00|627.51|620.69|628.16|621.34|628.22|621.4|626.56|619.74|383
1761098100000|2025-10-22 01:55:00|628.11|621.29|628.71|621.89|629.62|622.8|628.06|621.24|381
1761098400000|2025-10-22 02:00:00|628.81|621.99|628.78|621.96|629.46|622.64|628.08|621.26|567
1761098700000|2025-10-22 02:05:00|628.77|621.95|630.48|623.66|630.48|623.66|628.61|621.79|459
1761099000000|2025-10-22 02:10:00|630.53|623.71|631.66|624.84|631.96|625.14|629.81|622.99|534
1761099300000|2025-10-22 02:15:00|631.75|624.93|629.8|622.98|631.86|625.04|629.11|622.29|528
1761099600000|2025-10-22 02:20:00|629.76|622.94|630.1|623.28|630.66|623.84|629.66|622.84|368
1761099900000|2025-10-22 02:25:00|630.06|623.24|630.14|623.32|630.5|623.68|629.36|622.54|240
1761100200000|2025-10-22 02:30:00|630.06|623.24|629.57|622.75|630.06|623.24|628.86|622.04|285
1761100500000|2025-10-22 02:35:00|629.56|622.74|629.14|622.32|630.22|623.4|628.99|622.17|407
1761100800000|2025-10-22 02:40:00|629.07|622.25|628.86|622.04|629.26|622.44|628.28|621.46|253
1761101100000|2025-10-22 02:45:00|628.83|622.01|629.06|622.24|629.76|622.94|628.41|621.59|250
1761101400000|2025-10-22 02:50:00|629.01|622.19|629.36|622.54|629.63|622.81|628.76|621.94|288
1761101700000|2025-10-22 02:55:00|629.38|622.56|629.58|622.76|630.35|623.53|629.38|622.56|237
1761102000000|2025-10-22 03:00:00|629.56|622.74|628.11|621.29|629.66|622.84|627.96|621.14|374
1761102300000|2025-10-22 03:05:00|628.16|621.34|626.86|620.04|628.61|621.79|626.8|619.98|239
1761102600000|2025-10-22 03:10:00|626.81|619.99|625.36|618.54|627.31|620.49|625.24|618.42|375
1761102900000|2025-10-22 03:15:00|625.34|618.52|626.26|619.44|627.36|620.54|625.16|618.34|395
1761103200000|2025-10-22 03:20:00|626.23|619.41|626.38|619.56|626.6|619.78|625.21|618.39|405
1761103500000|2025-10-22 03:25:00|626.42|619.6|626.66|619.84|627.6|620.78|626.26|619.44|416
1761103800000|2025-10-22 03:30:00|626.56|619.74|626.11|619.29|627.65|620.83|626.11|619.29|317
1761104100000|2025-10-22 03:35:00|626.09|619.27|624.71|617.89|626.09|619.27|624.56|617.74|394
1761104400000|2025-10-22 03:40:00|624.68|617.86|625.66|618.84|625.76|618.94|624.48|617.66|273
1761104700000|2025-10-22 03:45:00|625.71|618.89|625.76|618.94|626.39|619.57|625.27|618.45|287
1761105000000|2025-10-22 03:50:00|625.78|618.96|626.16|619.34|626.84|620.02|625.37|618.55|303
1761105300000|2025-10-22 03:55:00|626.13|619.31|627.05|620.23|627.16|620.34|625.86|619.04|297
1761105600000|2025-10-22 04:00:00|627.01|620.19|627.86|621.04|628|621.18|626.5|619.68|359
1761105900000|2025-10-22 04:05:00|627.88|621.06|630.57|623.75|630.76|623.94|627.88|621.06|413
1761106200000|2025-10-22 04:10:00|630.56|623.74|629.41|622.59|630.56|623.74|628.66|621.84|459
1761106500000|2025-10-22 04:15:00|629.47|622.65|629.77|622.95|630.51|623.69|628.91|622.09|488
1761106800000|2025-10-22 04:20:00|629.81|622.99|629.09|622.27|629.86|623.04|628.86|622.04|458
1761107100000|2025-10-22 04:25:00|629.07|622.25|628.96|622.14|629.31|622.49|628.56|621.74|423
1761107400000|2025-10-22 04:30:00|628.95|622.13|629.96|623.14|629.96|623.14|628.49|621.67|510
1761107700000|2025-10-22 04:35:00|629.97|623.15|631.37|624.55|631.43|624.61|629.36|622.54|433
1761108000000|2025-10-22 04:40:00|631.36|624.54|631.38|624.56|631.66|624.84|630.61|623.79|332
1761108300000|2025-10-22 04:45:00|631.34|624.52|630.96|624.14|631.76|624.94|630.56|623.74|389
1761108600000|2025-10-22 04:50:00|631.06|624.24|630.43|623.61|631.06|624.24|629.76|622.94|321
1761108900000|2025-10-22 04:55:00|630.33|623.51|630.49|623.67|630.79|623.97|629.86|623.04|324
1761109200000|2025-10-22 05:00:00|630.54|623.72|629.73|622.91|630.62|623.8|628.56|621.74|368
1761109500000|2025-10-22 05:05:00|629.65|622.83|627.36|620.54|629.65|622.83|627.16|620.34|408
1761109800000|2025-10-22 05:10:00|627.31|620.49|626.46|619.64|627.76|620.94|626.26|619.44|388
1761110100000|2025-10-22 05:15:00|626.43|619.61|626.32|619.5|626.76|619.94|626.06|619.24|385
1761110400000|2025-10-22 05:20:00|626.26|619.44|623.8|616.98|626.67|619.85|623.66|616.84|664
1761110700000|2025-10-22 05:25:00|623.81|616.99|622.19|615.37|624.21|617.39|618.96|612.14|685
1761111000000|2025-10-22 05:30:00|622.23|615.41|622.96|616.14|623.51|616.69|620.72|613.9|559
1761111300000|2025-10-22 05:35:00|623.01|616.19|622.59|615.77|623.29|616.47|621.66|614.84|487
1761111600000|2025-10-22 05:40:00|622.62|615.8|623.77|616.95|624.28|617.46|622.42|615.6|302
1761111900000|2025-10-22 05:45:00|623.76|616.94|624.32|617.5|625.03|618.21|622.29|615.47|507
1761112200000|2025-10-22 05:50:00|624.36|617.54|623.36|616.54|624.6|617.78|623.22|616.4|410
1761112500000|2025-10-22 05:55:00|623.39|616.57|623.96|617.14|624.2|617.38|623.06|616.24|324
1761112800000|2025-10-22 06:00:00|624|617.18|622.28|615.46|624|617.18|621.96|615.14|415
1761113100000|2025-10-22 06:05:00|622.33|615.51|622.56|615.74|623.17|616.35|622.16|615.34|339
1761113400000|2025-10-22 06:10:00|622.61|615.79|623.52|616.7|624.01|617.19|622.61|615.79|360
1761113700000|2025-10-22 06:15:00|623.46|616.64|622.53|615.71|623.82|617|621.66|614.84|475
1761114000000|2025-10-22 06:20:00|622.57|615.75|622.41|615.59|622.85|616.03|621.56|614.74|379
1761114300000|2025-10-22 06:25:00|622.37|615.55|621.52|614.7|623.72|616.9|620.96|614.14|504
1761114600000|2025-10-22 06:30:00|621.51|614.69|622.05|615.23|622.26|615.44|621.06|614.24|418
1761114900000|2025-10-22 06:35:00|621.86|615.04|621.86|615.04|623.46|616.64|621.45|614.63|469
1761115200000|2025-10-22 06:40:00|621.96|615.14|621.96|615.14|622.76|615.94|621.46|614.64|360
1761115500000|2025-10-22 06:45:00|622|615.18|622.14|615.32|622.51|615.69|621.16|614.34|305
1761115800000|2025-10-22 06:50:00|622.06|615.24|620.66|613.84|622.26|615.44|620.16|613.34|433
1761116100000|2025-10-22 06:55:00|620.76|613.94|620.33|613.51|621.36|614.54|620.16|613.34|328
1761116400000|2025-10-22 07:00:00|620.41|613.59|619.34|612.52|620.41|613.59|618.96|612.14|412
1761116700000|2025-10-22 07:05:00|619.31|612.49|617.63|610.81|619.46|612.64|617.26|610.44|671
1761117000000|2025-10-22 07:10:00|617.62|610.8|617.88|611.06|619.11|612.29|617.36|610.54|640
1761117300000|2025-10-22 07:15:00|617.96|611.14|620.46|613.64|620.91|614.09|617.81|610.99|745
1761117600000|2025-10-22 07:20:00|620.53|613.71|619.94|613.12|620.81|613.99|619.66|612.84|661
1761117900000|2025-10-22 07:25:00|619.96|613.14|620.56|613.74|620.76|613.94|619.51|612.69|563
1761118200000|2025-10-22 07:30:00|620.61|613.79|619.39|612.57|621.36|614.54|619.16|612.34|558
1761118500000|2025-10-22 07:35:00|619.36|612.54|621.66|614.84|621.86|615.04|619.26|612.44|533
1761118800000|2025-10-22 07:40:00|621.56|614.74|621.41|614.59|622.96|616.14|621.06|614.24|437
1761119100000|2025-10-22 07:45:00|621.39|614.57|621.33|614.51|622.06|615.24|620.46|613.64|654
1761119400000|2025-10-22 07:50:00|621.3|614.48|621.41|614.59|622.46|615.64|620.76|613.94|513
1761119700000|2025-10-22 07:55:00|621.29|614.47|623.13|616.31|623.83|617.01|621.29|614.47|457
1761120000000|2025-10-22 08:00:00|623.1|616.28|621.56|614.74|623.1|616.28|621.26|614.44|367
1761120300000|2025-10-22 08:05:00|621.59|614.77|621.17|614.35|621.66|614.84|620.61|613.79|373
1761120600000|2025-10-22 08:10:00|621.16|614.34|620.46|613.64|621.43|614.61|620.26|613.44|533
1761120900000|2025-10-22 08:15:00|620.4|613.58|620.98|614.16|621.7|614.88|620.26|613.44|568
1761121200000|2025-10-22 08:20:00|621.02|614.2|620.76|613.94|621.3|614.48|620.19|613.37|348
1761121500000|2025-10-22 08:25:00|620.71|613.89|621.96|615.14|622.93|616.11|620.66|613.84|418
1761121800000|2025-10-22 08:30:00|621.93|615.11|621.09|614.27|622.56|615.74|620.76|613.94|561
1761122100000|2025-10-22 08:35:00|621.04|614.22|622.31|615.49|622.77|615.95|620.98|614.16|461
1761122400000|2025-10-22 08:40:00|622.36|615.54|623.69|616.87|623.69|616.87|622.26|615.44|290
1761122700000|2025-10-22 08:45:00|623.62|616.8|622.46|615.64|624.34|617.52|622.26|615.44|421
1761123000000|2025-10-22 08:50:00|622.39|615.57|621.92|615.1|622.6|615.78|621.56|614.74|443
1761123300000|2025-10-22 08:55:00|621.81|614.99|622.26|615.44|622.81|615.99|621.76|614.94|261
1761123600000|2025-10-22 09:00:00|622.29|615.47|623.26|616.44|623.6|616.78|621.96|615.14|375
1761123900000|2025-10-22 09:05:00|623.21|616.39|621.5|614.68|623.25|616.43|620.46|613.64|524
1761124200000|2025-10-22 09:10:00|621.41|614.59|619.19|612.37|621.48|614.66|619.16|612.34|438
1761124500000|2025-10-22 09:15:00|619.21|612.39|618.26|611.44|620.26|613.44|617.51|610.69|606
1761124800000|2025-10-22 09:20:00|618.31|611.49|620.43|613.61|620.96|614.14|618.09|611.27|442
1761125100000|2025-10-22 09:25:00|620.49|613.67|621.36|614.54|621.46|614.64|619.96|613.14|484
1761125400000|2025-10-22 09:30:00|621.26|614.44|622.03|615.21|622.66|615.84|621.06|614.24|565
1761125700000|2025-10-22 09:35:00|622.02|615.2|619.29|612.47|622.26|615.44|619.11|612.29|513
1761126000000|2025-10-22 09:40:00|619.27|612.45|617.74|610.92|619.46|612.64|617.5|610.68|308
1761126300000|2025-10-22 09:45:00|617.66|610.84|618.05|611.23|618.31|611.49|616.72|609.9|424
1761126600000|2025-10-22 09:50:00|618.09|611.27|618.92|612.1|619.9|613.08|617.93|611.11|436
1761126900000|2025-10-22 09:55:00|618.93|612.11|618.48|611.66|619.17|612.35|618.06|611.24|291
1761127200000|2025-10-22 10:00:00|618.56|611.74|618.97|612.15|619.07|612.25|617.15|610.33|431
1761127500000|2025-10-22 10:05:00|619|612.18|620.47|613.65|620.51|613.69|618.95|612.13|496
1761127800000|2025-10-22 10:10:00|620.46|613.64|619.98|613.16|620.56|613.74|619.46|612.64|422
1761128100000|2025-10-22 10:15:00|619.96|613.14|618.46|611.64|620.86|614.04|618.33|611.51|493
1761128400000|2025-10-22 10:20:00|618.45|611.63|617.36|610.54|619.17|612.35|617.32|610.5|369
1761128700000|2025-10-22 10:25:00|617.31|610.49|617.61|610.79|618.14|611.32|616.93|610.11|356
1761129000000|2025-10-22 10:30:00|617.64|610.82|617.97|611.15|618.1|611.28|617.02|610.2|317
1761129300000|2025-10-22 10:35:00|617.86|611.04|617.2|610.38|618.06|611.24|616.68|609.86|439
1761129600000|2025-10-22 10:40:00|617.21|610.39|616.62|609.8|617.21|610.39|615.94|609.12|471
1761129900000|2025-10-22 10:45:00|616.59|609.77|616.93|610.11|617.17|610.35|616.31|609.49|398
1761130200000|2025-10-22 10:50:00|616.96|610.14|617.94|611.12|618.56|611.74|616.03|609.21|456
1761130500000|2025-10-22 10:55:00|617.92|611.1|616.35|609.53|617.95|611.13|616.35|609.53|396
1761130800000|2025-10-22 11:00:00|616.36|609.54|612.43|605.61|617.58|610.76|609.11|602.29|784
1761131100000|2025-10-22 11:05:00|612.35|605.53|612.31|605.49|614.24|607.42|611.85|605.03|796
1761131400000|2025-10-22 11:10:00|612.26|605.44|620.41|613.59|620.82|614|611.86|605.04|851
1761131700000|2025-10-22 11:15:00|620.35|613.53|621.26|614.44|621.3|614.48|618.16|611.34|702
1761132000000|2025-10-22 11:20:00|621.23|614.41|619.74|612.92|622.58|615.76|619.46|612.64|689
1761132300000|2025-10-22 11:25:00|619.76|612.94|618.61|611.79|619.76|612.94|617.96|611.14|645
1761132600000|2025-10-22 11:30:00|618.63|611.81|619.16|612.34|620.36|613.54|618.63|611.81|570
1761132900000|2025-10-22 11:35:00|619.17|612.35|619.2|612.38|619.66|612.84|618.36|611.54|417
1761133200000|2025-10-22 11:40:00|619.16|612.34|616.93|610.11|619.26|612.44|616.36|609.54|402
1761133500000|2025-10-22 11:45:00|616.89|610.07|616.54|609.72|618.9|612.08|616.46|609.64|545
1761133800000|2025-10-22 11:50:00|616.51|609.69|617.06|610.24|617.07|610.25|615.43|608.61|533
1761134100000|2025-10-22 11:55:00|617.05|610.23|617.61|610.79|617.63|610.81|616.66|609.84|311
1761134400000|2025-10-22 12:00:00|617.36|610.54|615.46|608.64|617.86|611.04|615.46|608.64|622
1761134700000|2025-10-22 12:05:00|615.49|608.67|616.36|609.54|617.36|610.54|615.06|608.24|572
1761135000000|2025-10-22 12:10:00|616.42|609.6|616.36|609.54|616.91|610.09|615.86|609.04|476
1761135300000|2025-10-22 12:15:00|616.35|609.53|620.96|614.14|621.11|614.29|616.35|609.53|601
1761135600000|2025-10-22 12:20:00|620.95|614.13|618.74|611.92|620.96|614.14|618.06|611.24|460
1761135900000|2025-10-22 12:25:00|618.66|611.84|618.31|611.49|619.66|612.84|618.31|611.49|374
1761136200000|2025-10-22 12:30:00|618.34|611.52|618.46|611.64|618.86|612.04|617.76|610.94|504
1761136500000|2025-10-22 12:35:00|618.57|611.75|619.96|613.14|620.06|613.24|618.31|611.49|527
1761136800000|2025-10-22 12:40:00|620.06|613.24|619.4|612.58|620.36|613.54|619.16|612.34|691
1761137100000|2025-10-22 12:45:00|619.37|612.55|617.48|610.66|619.37|612.55|617.16|610.34|581
1761137400000|2025-10-22 12:50:00|617.5|610.68|619.54|612.72|619.54|612.72|617|610.18|441
1761137700000|2025-10-22 12:55:00|619.62|612.8|619.24|612.42|619.81|612.99|618.86|612.04|439
1761138000000|2025-10-22 13:00:00|619.16|612.34|619.16|612.34|620.06|613.24|618.44|611.62|491
1761138300000|2025-10-22 13:05:00|619.19|612.37|618.8|611.98|619.19|612.37|617.91|611.09|356
1761138600000|2025-10-22 13:10:00|618.79|611.97|621.76|614.94|622.81|615.99|618.78|611.96|525
1761138900000|2025-10-22 13:15:00|621.81|614.99|622.16|615.34|622.21|615.39|620.43|613.61|465
1761139200000|2025-10-22 13:20:00|622.1|615.28|621.23|614.41|622.23|615.41|620.36|613.54|547
1761139500000|2025-10-22 13:25:00|621.28|614.46|620.22|613.4|621.56|614.74|619.86|613.04|432
1761139800000|2025-10-22 13:30:00|620.25|613.43|616.63|609.81|620.4|613.58|616.06|609.24|885
1761140100000|2025-10-22 13:35:00|616.59|609.77|621.88|615.06|621.96|615.14|615.67|608.85|828
1761140400000|2025-10-22 13:40:00|621.96|615.14|619.51|612.69|621.96|615.14|618.56|611.74|783
1761140700000|2025-10-22 13:45:00|619.41|612.59|618.56|611.74|620.41|613.59|617.65|610.83|819
1761141000000|2025-10-22 13:50:00|618.54|611.72|621.41|614.59|621.45|614.63|617.85|611.03|726
1761141300000|2025-10-22 13:55:00|621.36|614.54|625.73|618.91|626.54|619.72|620.86|614.04|751
1761141600000|2025-10-22 14:00:00|625.76|618.94|621.36|614.54|625.76|618.94|620.61|613.79|872
1761141900000|2025-10-22 14:05:00|621.34|614.52|621.43|614.61|622.07|615.25|620.01|613.19|800
1761142200000|2025-10-22 14:10:00|621.45|614.63|619.95|613.13|621.86|615.04|618.95|612.13|687
1761142500000|2025-10-22 14:15:00|620|613.18|619.36|612.54|621.11|614.29|618.71|611.89|626
1761142800000|2025-10-22 14:20:00|619.34|612.52|614.97|608.15|619.61|612.79|612.01|605.19|822
1761143100000|2025-10-22 14:25:00|614.96|608.14|614.45|607.63|618.16|611.34|613.81|606.99|863
1761143400000|2025-10-22 14:30:00|614.43|607.61|614.21|607.39|615.16|608.34|611.43|604.61|865
1761143700000|2025-10-22 14:35:00|614.24|607.42|614.02|607.2|615.56|608.74|613.34|606.52|751
1761144000000|2025-10-22 14:40:00|614.06|607.24|612.16|605.34|615.73|608.91|611.83|605.01|708
1761144300000|2025-10-22 14:45:00|612.2|605.38|614|607.18|615.28|608.46|609.96|603.14|794
1761144600000|2025-10-22 14:50:00|614.14|607.32|613.74|606.92|615.87|609.05|613.06|606.24|732
1761144900000|2025-10-22 14:55:00|613.71|606.89|621.93|615.11|621.93|615.11|613.71|606.89|817
1761145200000|2025-10-22 15:00:00|622.01|615.19|619.88|613.06|624.33|617.51|619.21|612.39|891
1761145500000|2025-10-22 15:05:00|619.93|613.11|618.52|611.7|622.26|615.44|618.12|611.3|743
1761145800000|2025-10-22 15:10:00|618.61|611.79|617.08|610.26|618.8|611.98|616.63|609.81|779
1761146100000|2025-10-22 15:15:00|617.1|610.28|616.01|609.19|617.3|610.48|614.15|607.33|758
1761146400000|2025-10-22 15:20:00|615.97|609.15|614.73|607.91|616.26|609.44|612.58|605.76|746
1761146700000|2025-10-22 15:25:00|614.72|607.9|613.56|606.74|615.13|608.31|612.76|605.94|636
1761147000000|2025-10-22 15:30:00|613.52|606.7|614.53|607.71|615.4|608.58|611.83|605.01|705
1761147300000|2025-10-22 15:35:00|614.58|607.76|617.21|610.39|618.25|611.43|613.61|606.79|724
1761147600000|2025-10-22 15:40:00|617.2|610.38|617.86|611.04|618.57|611.75|616.66|609.84|615
1761147900000|2025-10-22 15:45:00|617.88|611.06|618.16|611.34|619.83|613.01|617.37|610.55|540
1761148200000|2025-10-22 15:50:00|618.18|611.36|618.65|611.83|619.46|612.64|617.31|610.49|478
1761148500000|2025-10-22 15:55:00|618.63|611.81|617.85|611.03|619.47|612.65|617.22|610.4|392
1761148800000|2025-10-22 16:00:00|617.86|611.04|617.17|610.35|618.3|611.48|615.56|608.74|498
1761149100000|2025-10-22 16:05:00|617.21|610.39|618.6|611.78|619.54|612.72|617.07|610.25|459
1761149400000|2025-10-22 16:10:00|618.64|611.82|615.83|609.01|618.92|612.1|615.79|608.97|451
1761149700000|2025-10-22 16:15:00|615.78|608.96|616.91|610.09|617.4|610.58|615.75|608.93|524
1761150000000|2025-10-22 16:20:00|616.86|610.04|614.71|607.89|616.91|610.09|613.21|606.39|583
1761150300000|2025-10-22 16:25:00|614.76|607.94|617.81|610.99|618.47|611.65|614.66|607.84|515
1761150600000|2025-10-22 16:30:00|617.86|611.04|618.03|611.21|619.23|612.41|612.01|605.19|937
1761150900000|2025-10-22 16:35:00|618.11|611.29|618.82|612|619.17|612.35|616.06|609.24|714
1761151200000|2025-10-22 16:40:00|618.88|612.06|618.15|611.33|621.78|614.96|617.98|611.16|697
1761151500000|2025-10-22 16:45:00|618.16|611.34|618.56|611.74|620.9|614.08|618.07|611.25|501
1761151800000|2025-10-22 16:50:00|618.51|611.69|619.12|612.3|619.21|612.39|616.61|609.79|499
1761152100000|2025-10-22 16:55:00|619.15|612.33|617.79|610.97|620.68|613.86|617.68|610.86|477
1761152400000|2025-10-22 17:00:00|617.83|611.01|617.55|610.73|618.51|611.69|617.02|610.2|458
1761152700000|2025-10-22 17:05:00|617.54|610.72|619.83|613.01|619.87|613.05|617.36|610.54|433
1761153000000|2025-10-22 17:10:00|619.84|613.02|618.31|611.49|619.89|613.07|618.14|611.32|440
1761153300000|2025-10-22 17:15:00|618.32|611.5|617.67|610.85|618.74|611.92|617.14|610.32|472
1761153600000|2025-10-22 17:20:00|617.62|610.8|617.69|610.87|618.41|611.59|617.13|610.31|437
1761153900000|2025-10-22 17:25:00|617.7|610.88|617.64|610.82|618.38|611.56|616.46|609.64|513
1761154200000|2025-10-22 17:30:00|617.62|610.8|618.83|612.01|618.97|612.15|616.35|609.53|538
1761154500000|2025-10-22 17:35:00|618.82|612|615.83|609.01|619.47|612.65|615.66|608.84|448
1761154800000|2025-10-22 17:40:00|615.91|609.09|613.96|607.14|616.31|609.49|613.46|606.64|442
1761155100000|2025-10-22 17:45:00|613.91|607.09|615.75|608.93|616.21|609.39|613.81|606.99|623
1761155400000|2025-10-22 17:50:00|615.69|608.87|611.86|605.04|615.75|608.93|611.52|604.7|593
1761155700000|2025-10-22 17:55:00|611.91|605.09|612.96|606.14|613.13|606.31|611.07|604.25|589
1761156000000|2025-10-22 18:00:00|612.97|606.15|614.98|608.16|615.05|608.23|612.76|605.94|423
1761156300000|2025-10-22 18:05:00|614.96|608.14|613.26|606.44|615.66|608.84|612.78|605.96|415
1761156600000|2025-10-22 18:10:00|613.28|606.46|612.04|605.22|614.73|607.91|611.82|605|320
1761156900000|2025-10-22 18:15:00|611.96|605.14|610.66|603.84|611.96|605.14|609.46|602.64|561
1761157200000|2025-10-22 18:20:00|610.71|603.89|614.1|607.28|614.42|607.6|610.71|603.89|476
1761157500000|2025-10-22 18:25:00|614.16|607.34|613.06|606.24|614.21|607.39|612.61|605.79|322
1761157800000|2025-10-22 18:30:00|613|606.18|612.76|605.94|613.37|606.55|611.51|604.69|510
1761158100000|2025-10-22 18:35:00|612.71|605.89|613.81|606.99|614.31|607.49|612.71|605.89|369
1761158400000|2025-10-22 18:40:00|613.86|607.04|611.2|604.38|613.88|607.06|610.81|603.99|435
1761158700000|2025-10-22 18:45:00|611.21|604.39|610.76|603.94|612.38|605.56|610.36|603.54|440
1761159000000|2025-10-22 18:50:00|610.71|603.89|610.81|603.99|610.93|604.11|609.28|602.46|320
1761159300000|2025-10-22 18:55:00|610.82|604|611.22|604.4|611.22|604.4|610.06|603.24|420
1761159600000|2025-10-22 19:00:00|611.18|604.36|614.6|607.78|615.03|608.21|610.74|603.92|587
1761159900000|2025-10-22 19:05:00|614.51|607.69|615.93|609.11|617.03|610.21|614.41|607.59|515
1761160200000|2025-10-22 19:10:00|615.98|609.16|614.72|607.9|616.35|609.53|614.66|607.84|503
1761160500000|2025-10-22 19:15:00|614.73|607.91|615.3|608.48|615.73|608.91|614.36|607.54|380
1761160800000|2025-10-22 19:20:00|615.31|608.49|614.69|607.87|616.91|610.09|614.66|607.84|437
1761161100000|2025-10-22 19:25:00|614.64|607.82|614.71|607.89|615.42|608.6|614.6|607.78|303
1761161400000|2025-10-22 19:30:00|614.66|607.84|614.66|607.84|615.86|609.04|614.6|607.78|359
1761161700000|2025-10-22 19:35:00|614.69|607.87|615.66|608.84|615.76|608.94|613.5|606.68|409
1761162000000|2025-10-22 19:40:00|615.7|608.88|613.04|606.22|616|609.18|613.03|606.21|423
1761162300000|2025-10-22 19:45:00|613|606.18|613.16|606.34|613.65|606.83|612.23|605.41|421
1761162600000|2025-10-22 19:50:00|613.21|606.39|613.32|606.5|613.97|607.15|611.91|605.09|473
1761162900000|2025-10-22 19:55:00|613.35|606.53|612.77|605.95|614.11|607.29|607.84|601.02|676
1761163200000|2025-10-22 20:00:00|612.69|605.87|611.69|604.87|613.74|606.92|611.64|604.82|437
1761163500000|2025-10-22 20:05:00|611.72|604.9|612.56|605.74|613.11|606.29|611.22|604.4|497
1761163800000|2025-10-22 20:10:00|612.55|605.73|611.84|605.02|613.66|606.84|611.72|604.9|324
1761164100000|2025-10-22 20:15:00|611.74|604.92|609.34|602.52|611.76|604.94|608.91|602.09|410
1761164400000|2025-10-22 20:20:00|609.36|602.54|608.33|601.51|609.36|602.54|608.01|601.19|427
1761164700000|2025-10-22 20:25:00|608.36|601.54|607.62|600.8|608.49|601.67|607.33|600.51|281
1761165000000|2025-10-22 20:30:00|607.64|600.82|607.55|600.73|609.57|602.75|606.13|599.31|454
1761165300000|2025-10-22 20:35:00|607.56|600.74|610.36|603.54|610.59|603.77|607.26|600.44|369
1761165600000|2025-10-22 20:40:00|610.35|603.53|610.6|603.78|610.8|603.98|609.59|602.77|255
1761165900000|2025-10-22 20:45:00|610.61|603.79|608.46|601.64|610.61|603.79|608.36|601.54|207
1761166200000|2025-10-22 20:50:00|608.5|601.68|606.33|599.51|608.66|601.84|606.24|599.42|246
1761166500000|2025-10-22 20:55:00|606.31|599.49|606.22|599.4|607.19|600.37|605.78|598.96|455
1761166800000|2025-10-22 21:00:00|606.15|599.33|603.53|596.71|606.23|599.41|599.33|592.51|773
1761167100000|2025-10-22 21:05:00|603.55|596.73|601.9|595.08|603.74|596.92|600.63|593.81|668
1761167400000|2025-10-22 21:10:00|601.88|595.06|597.85|591.03|601.88|595.06|590.44|583.62|895
1761167700000|2025-10-22 21:15:00|597.87|591.05|599.66|592.84|600.57|593.75|596.73|589.91|829
1761168000000|2025-10-22 21:20:00|599.58|592.76|598.77|591.95|601.45|594.63|598.77|591.95|638
1761168300000|2025-10-22 21:25:00|598.68|591.86|596.17|589.35|599.17|592.35|596.17|589.35|620
1761168600000|2025-10-22 21:30:00|596.14|589.32|597.49|590.67|599.75|592.93|595.59|588.77|592
1761168900000|2025-10-22 21:35:00|597.48|590.66|598.43|591.61|599.87|593.05|597.26|590.44|533
1761169200000|2025-10-22 21:40:00|598.44|591.62|597.43|590.61|600.11|593.29|597.29|590.47|344
1761169500000|2025-10-22 21:45:00|597.46|590.64|599.32|592.5|599.97|593.15|597.22|590.4|270
1761169800000|2025-10-22 21:50:00|599.34|592.52|599.35|592.53|600.25|593.43|598.42|591.6|291
1761170100000|2025-10-22 21:55:00|599.42|592.6|597|590.18|599.49|592.67|596.46|589.64|308
1761170400000|2025-10-22 22:00:00|596.97|590.15|599.35|592.53|599.81|592.99|596.5|589.68|385
1761170700000|2025-10-22 22:05:00|599.33|592.51|600.64|593.82|602.01|595.19|598.15|591.33|466
1761171000000|2025-10-22 22:10:00|600.6|593.78|599.27|592.45|600.65|593.83|598.98|592.16|312
1761171300000|2025-10-22 22:15:00|599.31|592.49|598.67|591.85|599.55|592.73|597.82|591|452
1761171600000|2025-10-22 22:20:00|598.64|591.82|597.67|590.85|598.67|591.85|595.76|588.94|220
1761171900000|2025-10-22 22:25:00|597.71|590.89|595.89|589.07|597.76|590.94|595.74|588.92|290
1761172200000|2025-10-22 22:30:00|595.9|589.08|597.46|590.64|597.66|590.84|595.59|588.77|441
1761172500000|2025-10-22 22:35:00|597.41|590.59|597.05|590.23|598.15|591.33|595.8|588.98|386
1761172800000|2025-10-22 22:40:00|597.06|590.24|598.23|591.41|599.34|592.52|597.06|590.24|315
1761173100000|2025-10-22 22:45:00|598.22|591.4|597.46|590.64|599.42|592.6|596.76|589.94|358
1761173400000|2025-10-22 22:50:00|597.39|590.57|598.11|591.29|598.26|591.44|596.61|589.79|311
1761173700000|2025-10-22 22:55:00|598.06|591.24|597.7|590.88|598.11|591.29|597.4|590.58|148
1761174000000|2025-10-22 23:00:00|597.66|590.84|601.64|594.82|601.86|595.04|597.46|590.64|364
1761174300000|2025-10-22 23:05:00|601.59|594.77|602.21|595.39|602.61|595.79|601.25|594.43|239
1761174600000|2025-10-22 23:10:00|602.26|595.44|602.73|595.91|602.86|596.04|601.9|595.08|309
1761174900000|2025-10-22 23:15:00|602.76|595.94|605.11|598.29|605.11|598.29|602.42|595.6|373
1761175200000|2025-10-22 23:20:00|605.21|598.39|605.2|598.38|605.78|598.96|604.81|597.99|354
1761175500000|2025-10-22 23:25:00|605.23|598.41|606.36|599.54|608.69|601.87|605.2|598.38|407
1761175800000|2025-10-22 23:30:00|606.37|599.55|608.58|601.76|609.81|602.99|606.37|599.55|449
1761176100000|2025-10-22 23:35:00|608.62|601.8|607.65|600.83|609.2|602.38|607.51|600.69|282
1761176400000|2025-10-22 23:40:00|607.6|600.78|606.06|599.24|607.6|600.78|605.96|599.14|205
1761176700000|2025-10-22 23:45:00|606.01|599.19|607.56|600.74|607.76|600.94|605.91|599.09|303
1761177000000|2025-10-22 23:50:00|607.57|600.75|607.68|600.86|608.09|601.27|607.21|600.39|289
1761177300000|2025-10-22 23:55:00|607.66|600.84|607.16|600.34|608.21|601.39|606.98|600.16|215
1761177600000|2025-10-23 00:00:00|607.18|600.36|606.81|599.99|607.36|600.54|606.01|599.19|377
1761177900000|2025-10-23 00:05:00|606.78|599.96|606.94|600.12|607.83|601.01|606.65|599.83|244
1761178200000|2025-10-23 00:10:00|606.95|600.13|608.45|601.63|608.5|601.68|606.9|600.08|202
1761178500000|2025-10-23 00:15:00|608.5|601.68|609.91|603.09|609.94|603.12|608.5|601.68|410
1761178800000|2025-10-23 00:20:00|609.88|603.06|608.01|601.19|609.91|603.09|607.5|600.68|256
1761179100000|2025-10-23 00:25:00|607.96|601.14|608.01|601.19|608.01|601.19|606.76|599.94|172
1761179400000|2025-10-23 00:30:00|608.08|601.26|609.81|602.99|609.81|602.99|607.46|600.64|319
1761179700000|2025-10-23 00:35:00|609.76|602.94|609.26|602.44|609.96|603.14|608.94|602.12|326
1761180000000|2025-10-23 00:40:00|609.21|602.39|607.82|601|609.24|602.42|607.8|600.98|216
1761180300000|2025-10-23 00:45:00|607.8|600.98|608.46|601.64|608.71|601.89|607.36|600.54|224
1761180600000|2025-10-23 00:50:00|608.48|601.66|609.45|602.63|609.66|602.84|608.21|601.39|224
1761180900000|2025-10-23 00:55:00|609.4|602.58|608.77|601.95|609.76|602.94|608.6|601.78|100
1761181200000|2025-10-23 01:00:00|608.8|601.98|609.11|602.29|609.3|602.48|608.5|601.68|107
1761181500000|2025-10-23 01:05:00|609.07|602.25|608.4|601.58|609.07|602.25|608.36|601.54|234
1761181800000|2025-10-23 01:10:00|608.45|601.63|610.86|604.04|611.66|604.84|608.4|601.58|329
1761182100000|2025-10-23 01:15:00|610.89|604.07|610.56|603.74|612.26|605.44|610.26|603.44|341
1761182400000|2025-10-23 01:20:00|610.51|603.69|608.86|602.04|610.76|603.94|608.06|601.24|255
1761182700000|2025-10-23 01:25:00|608.81|601.99|609.96|603.14|609.96|603.14|608.56|601.74|185
1761183000000|2025-10-23 01:30:00|609.86|603.04|611.71|604.89|611.76|604.94|609.86|603.04|229
1761183300000|2025-10-23 01:35:00|611.66|604.84|610.42|603.6|611.66|604.84|609.91|603.09|181
1761183600000|2025-10-23 01:40:00|610.45|603.63|610.84|604.02|610.96|604.14|609.59|602.77|209
1761183900000|2025-10-23 01:45:00|610.85|604.03|610.01|603.19|611.28|604.46|609.91|603.09|207
1761184200000|2025-10-23 01:50:00|609.96|603.14|610.4|603.58|610.51|603.69|609.93|603.11|318
1761184500000|2025-10-23 01:55:00|610.42|603.6|610.15|603.33|610.66|603.84|609.9|603.08|278
1761184800000|2025-10-23 02:00:00|610.23|603.41|610.34|603.52|610.34|603.52|609.86|603.04|395
1761185100000|2025-10-23 02:05:00|610.36|603.54|610.66|603.84|610.94|604.12|609.84|603.02|206
1761185400000|2025-10-23 02:10:00|610.74|603.92|611.33|604.51|611.4|604.58|610.67|603.85|142
1761185700000|2025-10-23 02:15:00|611.38|604.56|611.83|605.01|611.83|605.01|611.19|604.37|98
1761186000000|2025-10-23 02:20:00|611.92|605.1|612.28|605.46|612.37|605.55|611.91|605.09|144
1761186300000|2025-10-23 02:25:00|612.31|605.49|611.49|604.67|612.31|605.49|611.24|604.42|206
1761186600000|2025-10-23 02:30:00|611.48|604.66|611.91|605.09|612.16|605.34|611.02|604.2|331
1761186900000|2025-10-23 02:35:00|611.85|605.03|611.75|604.93|612.59|605.77|611.39|604.57|318
1761187200000|2025-10-23 02:40:00|611.76|604.94|611.99|605.17|612.11|605.29|611.52|604.7|224
1761187500000|2025-10-23 02:45:00|612|605.18|611.27|604.45|612.17|605.35|610.63|603.81|407
1761187800000|2025-10-23 02:50:00|611.26|604.44|610.89|604.07|611.29|604.47|610.59|603.77|433
1761188100000|2025-10-23 02:55:00|610.91|604.09|611.98|605.16|611.99|605.17|610.49|603.67|401
1761188400000|2025-10-23 03:00:00|611.96|605.14|612.63|605.81|612.66|605.84|611.51|604.69|325
1761188700000|2025-10-23 03:05:00|612.66|605.84|613.12|606.3|613.46|606.64|612.3|605.48|262
1761189000000|2025-10-23 03:10:00|613.13|606.31|613.15|606.33|613.19|606.37|612.35|605.53|233
1761189300000|2025-10-23 03:15:00|613.16|606.34|613.88|607.06|613.91|607.09|612.41|605.59|219
1761189600000|2025-10-23 03:20:00|613.91|607.09|613.84|607.02|614.76|607.94|613.66|606.84|410
1761189900000|2025-10-23 03:25:00|613.76|606.94|615.2|608.38|615.2|608.38|613.66|606.84|264
1761190200000|2025-10-23 03:30:00|615.18|608.36|614.95|608.13|615.43|608.61|614.56|607.74|192
1761190500000|2025-10-23 03:35:00|614.93|608.11|614.13|607.31|615.33|608.51|614.12|607.3|114
1761190800000|2025-10-23 03:40:00|614.15|607.33|613.44|606.62|614.31|607.49|613.44|606.62|204
1761191100000|2025-10-23 03:45:00|613.41|606.59|613.61|606.79|613.66|606.84|612.83|606.01|144
1761191400000|2025-10-23 03:50:00|613.58|606.76|614.43|607.61|614.46|607.64|613.27|606.45|117
1761191700000|2025-10-23 03:55:00|614.44|607.62|614.16|607.34|614.59|607.77|613.94|607.12|137
1761192000000|2025-10-23 04:00:00|614.22|607.4|614.79|607.97|615.23|608.41|613.86|607.04|213
1761192300000|2025-10-23 04:05:00|614.71|607.89|614.21|607.39|615.11|608.29|614.03|607.21|211
1761192600000|2025-10-23 04:10:00|614.24|607.42|613.54|606.72|614.46|607.64|613.54|606.72|272
1761192900000|2025-10-23 04:15:00|613.56|606.74|615.01|608.19|615.01|608.19|613.4|606.58|293
1761193200000|2025-10-23 04:20:00|615.09|608.27|615.76|608.94|616.18|609.36|615.09|608.27|323
1761193500000|2025-10-23 04:25:00|615.78|608.96|615.31|608.49|615.85|609.03|615.24|608.42|114
1761193800000|2025-10-23 04:30:00|615.29|608.47|613.91|607.09|615.42|608.6|613.06|606.24|200
1761194100000|2025-10-23 04:35:00|613.93|607.11|614.91|608.09|614.98|608.16|613.56|606.74|294
1761194400000|2025-10-23 04:40:00|614.93|608.11|617.34|610.52|617.49|610.67|614.91|608.09|398
1761194700000|2025-10-23 04:45:00|617.36|610.54|615.81|608.99|617.54|610.72|615.25|608.43|331
1761195000000|2025-10-23 04:50:00|615.84|609.02|615.07|608.25|616.29|609.47|615.06|608.24|162
1761195300000|2025-10-23 04:55:00|615.06|608.24|615.06|608.24|615.56|608.74|614.86|608.04|124
1761195600000|2025-10-23 05:00:00|615.07|608.25|614.94|608.12|615.97|609.15|614.94|608.12|211
1761195900000|2025-10-23 05:05:00|614.97|608.15|616.18|609.36|616.18|609.36|614.84|608.02|136
1761196200000|2025-10-23 05:10:00|616.26|609.44|617.55|610.73|617.55|610.73|616.26|609.44|273
1761196500000|2025-10-23 05:15:00|617.51|610.69|616.51|609.69|617.51|610.69|616.43|609.61|164
1761196800000|2025-10-23 05:20:00|616.53|609.71|616.3|609.48|616.71|609.89|615.9|609.08|169
1761197100000|2025-10-23 05:25:00|616.33|609.51|616.58|609.76|616.76|609.94|616.15|609.33|146
1761197400000|2025-10-23 05:30:00|616.61|609.79|616.76|609.94|616.89|610.07|616.26|609.44|236
1761197700000|2025-10-23 05:35:00|616.75|609.93|615.99|609.17|616.76|609.94|615.76|608.94|159
1761198000000|2025-10-23 05:40:00|615.98|609.16|615.69|608.87|615.98|609.16|615.26|608.44|246
1761198300000|2025-10-23 05:45:00|615.65|608.83|616.96|610.14|617.18|610.36|615.26|608.44|268
1761198600000|2025-10-23 05:50:00|616.86|610.04|618.22|611.4|618.29|611.47|616.34|609.52|196
1761198900000|2025-10-23 05:55:00|618.16|611.34|618.36|611.54|618.55|611.73|617.65|610.83|212
1761199200000|2025-10-23 06:00:00|618.38|611.56|617.38|610.56|618.57|611.75|617.36|610.54|283
1761199500000|2025-10-23 06:05:00|617.36|610.54|618.26|611.44|618.93|612.11|617.36|610.54|401
1761199800000|2025-10-23 06:10:00|618.32|611.5|619.26|612.44|619.45|612.63|617.89|611.07|149
1761200100000|2025-10-23 06:15:00|619.29|612.47|623.32|616.5|626|619.18|619.26|612.44|725
1761200400000|2025-10-23 06:20:00|623.31|616.49|624.29|617.47|625.67|618.85|622.04|615.22|700
1761200700000|2025-10-23 06:25:00|624.28|617.46|624.87|618.05|625.56|618.74|624.2|617.38|532
1761201000000|2025-10-23 06:30:00|624.79|617.97|624.94|618.12|626.99|620.17|624.78|617.96|677
1761201300000|2025-10-23 06:35:00|624.96|618.14|625.06|618.24|625.89|619.07|624.55|617.73|552
1761201600000|2025-10-23 06:40:00|625.09|618.27|625.23|618.41|626.34|619.52|624.96|618.14|531
1761201900000|2025-10-23 06:45:00|625.17|618.35|626.25|619.43|626.82|620|625.16|618.34|396
1761202200000|2025-10-23 06:50:00|626.26|619.44|625.61|618.79|627.46|620.64|625.56|618.74|611
1761202500000|2025-10-23 06:55:00|625.56|618.74|626.22|619.4|626.46|619.64|625.06|618.24|466
1761202800000|2025-10-23 07:00:00|626.16|619.34|623.86|617.04|626.53|619.71|623.66|616.84|292
1761203100000|2025-10-23 07:05:00|623.76|616.94|624.16|617.34|624.96|618.14|623.56|616.74|89
1761203400000|2025-10-23 07:10:00|624.26|617.44|622.76|615.94|624.26|617.44|622.76|615.94|74
1761203700000|2025-10-23 07:15:00|622.66|615.84|622.26|615.44|623.32|616.5|622.26|615.44|400
1761204000000|2025-10-23 07:20:00|622.16|615.34|621.01|614.19|622.7|615.88|620.56|613.74|490
1761204300000|2025-10-23 07:25:00|620.93|614.11|622|615.18|622.2|615.38|620.56|613.74|412
1761204600000|2025-10-23 07:30:00|621.97|615.15|621.92|615.1|623.06|616.24|621.76|614.94|534
1761204900000|2025-10-23 07:35:00|621.87|615.05|620.36|613.54|621.92|615.1|620.1|613.28|515
1761205200000|2025-10-23 07:40:00|620.4|613.58|621.59|614.77|621.66|614.84|620.36|613.54|497
1761205500000|2025-10-23 07:45:00|621.6|614.78|622.49|615.67|623.25|616.43|621.56|614.74|506
1761205800000|2025-10-23 07:50:00|622.43|615.61|621.36|614.54|622.57|615.75|621.36|614.54|406
1761206100000|2025-10-23 07:55:00|621.38|614.56|621.08|614.26|621.48|614.66|620.86|614.04|354
1761206400000|2025-10-23 08:00:00|621.11|614.29|622.22|615.4|622.8|615.98|621.11|614.29|465
1761206700000|2025-10-23 08:05:00|622.26|615.44|622.82|616|623.81|616.99|622.26|615.44|533
1761207000000|2025-10-23 08:10:00|622.79|615.97|624.63|617.81|624.66|617.84|622.79|615.97|344
1761207300000|2025-10-23 08:15:00|624.37|617.55|623.64|616.82|624.97|618.15|623.36|616.54|403
1761207600000|2025-10-23 08:20:00|623.65|616.83|623.06|616.24|624.54|617.72|623|616.18|450
1761207900000|2025-10-23 08:25:00|623.05|616.23|624.03|617.21|624.24|617.42|622.76|615.94|409
1761208200000|2025-10-23 08:30:00|623.97|617.15|624.19|617.37|624.46|617.64|623.46|616.64|444
1761208500000|2025-10-23 08:35:00|624.21|617.39|622.94|616.12|624.22|617.4|622.26|615.44|440
1761208800000|2025-10-23 08:40:00|622.91|616.09|623.38|616.56|623.85|617.03|622.62|615.8|379
1761209100000|2025-10-23 08:45:00|623.4|616.58|623.77|616.95|623.8|616.98|623.06|616.24|370
1761209400000|2025-10-23 08:50:00|623.75|616.93|622.36|615.54|624.01|617.19|622.26|615.44|390
1761209700000|2025-10-23 08:55:00|622.29|615.47|622.21|615.39|622.46|615.64|621.66|614.84|330
1761210000000|2025-10-23 09:00:00|622.19|615.37|621.76|614.94|622.66|615.84|621.66|614.84|483
1761210300000|2025-10-23 09:05:00|621.77|614.95|622.22|615.4|622.51|615.69|621.66|614.84|305
1761210600000|2025-10-23 09:10:00|622.26|615.44|620.89|614.07|622.26|615.44|620.86|614.04|268
1761210900000|2025-10-23 09:15:00|620.92|614.1|621.41|614.59|621.78|614.96|620.8|613.98|291
1761211200000|2025-10-23 09:20:00|621.36|614.54|621.16|614.34|621.56|614.74|620.88|614.06|360
1761211500000|2025-10-23 09:25:00|621.15|614.33|621.65|614.83|622.01|615.19|621.07|614.25|310
1761211800000|2025-10-23 09:30:00|621.57|614.75|622.01|615.19|622.14|615.32|621.21|614.39|341
1761212100000|2025-10-23 09:35:00|621.96|615.14|621.13|614.31|621.96|615.14|621.06|614.24|175
1761212400000|2025-10-23 09:40:00|621.16|614.34|621.61|614.79|621.84|615.02|620.93|614.11|208
1761212700000|2025-10-23 09:45:00|621.66|614.84|621.07|614.25|621.83|615.01|620.95|614.13|282
1761213000000|2025-10-23 09:50:00|621.06|614.24|622.07|615.25|622.15|615.33|621.05|614.23|216
1761213300000|2025-10-23 09:55:00|622.06|615.24|622.55|615.73|622.81|615.99|621.93|615.11|206
1761213600000|2025-10-23 10:00:00|622.56|615.74|623.14|616.32|623.66|616.84|622.56|615.74|312
1761213900000|2025-10-23 10:05:00|623.07|616.25|623.81|616.99|623.81|616.99|622.45|615.63|299
1761214200000|2025-10-23 10:10:00|623.86|617.04|624.66|617.84|624.66|617.84|623.39|616.57|318
1761214500000|2025-10-23 10:15:00|624.63|617.81|625.24|618.42|625.48|618.66|624.59|617.77|330
1761214800000|2025-10-23 10:20:00|625.25|618.43|624.35|617.53|625.65|618.83|624.35|617.53|310
1761215100000|2025-10-23 10:25:00|624.32|617.5|624.17|617.35|624.68|617.86|624.1|617.28|306
1761215400000|2025-10-23 10:30:00|624.15|617.33|624.41|617.59|624.49|617.67|623.55|616.73|322
1761215700000|2025-10-23 10:35:00|624.39|617.57|623.27|616.45|624.77|617.95|623.06|616.24|441
1761216000000|2025-10-23 10:40:00|623.29|616.47|623.19|616.37|623.69|616.87|622.86|616.04|361
1761216300000|2025-10-23 10:45:00|623.16|616.34|623.59|616.77|623.64|616.82|622.76|615.94|378
1761216600000|2025-10-23 10:50:00|623.58|616.76|622.96|616.14|624.08|617.26|622.96|616.14|312
1761216900000|2025-10-23 10:55:00|623.03|616.21|622.86|616.04|623.53|616.71|622.86|616.04|83
1761217200000|2025-10-23 11:00:00|622.84|616.02|622.26|615.44|623.25|616.43|622.26|615.44|90
1761217500000|2025-10-23 11:05:00|622.21|615.39|622.29|615.47|622.51|615.69|621.71|614.89|124
1761217800000|2025-10-23 11:10:00|622.24|615.42|622.09|615.27|622.41|615.59|621.54|614.72|148
1761218100000|2025-10-23 11:15:00|622.11|615.29|622.16|615.34|622.76|615.94|620.66|613.84|309
1761218400000|2025-10-23 11:20:00|622.15|615.33|622.66|615.84|623.06|616.24|621.96|615.14|109
1761218700000|2025-10-23 11:25:00|622.56|615.74|622.66|615.84|623.26|616.44|622.46|615.64|142
1761219000000|2025-10-23 11:30:00|622.68|615.86|620.46|613.64|622.76|615.94|620.31|613.49|116
1761219300000|2025-10-23 11:35:00|620.41|613.59|620.86|614.04|621.36|614.54|620.21|613.39|129
1761219600000|2025-10-23 11:40:00|620.81|613.99|619.61|612.79|620.81|613.99|619.42|612.6|101
1761219900000|2025-10-23 11:45:00|619.71|612.89|619.93|613.11|619.93|613.11|619.26|612.44|123
1761220200000|2025-10-23 11:50:00|620.05|613.23|620.16|613.34|620.5|613.68|619.06|612.24|229
1761220500000|2025-10-23 11:55:00|620.18|613.36|619.96|613.14|620.46|613.64|619.96|613.14|57
1761220800000|2025-10-23 12:00:00|619.94|613.12|615.24|608.42|619.94|613.12|615.2|608.38|457
1761221100000|2025-10-23 12:05:00|615.21|608.39|617.46|610.64|617.59|610.77|615.01|608.19|364
1761221400000|2025-10-23 12:10:00|617.48|610.66|617.96|611.14|618.76|611.94|617.48|610.66|290
1761221700000|2025-10-23 12:15:00|617.86|611.04|619.46|612.64|619.91|613.09|617.37|610.55|336
1761222000000|2025-10-23 12:20:00|619.41|612.59|619.82|613|620.76|613.94|619.16|612.34|191
1761222300000|2025-10-23 12:25:00|619.76|612.94|619.9|613.08|620.93|614.11|619.61|612.79|250
1761222600000|2025-10-23 12:30:00|619.93|613.11|618.86|612.04|619.93|613.11|617.96|611.14|301
1761222900000|2025-10-23 12:35:00|618.91|612.09|619.16|612.34|619.53|612.71|617.86|611.04|208
1761223200000|2025-10-23 12:40:00|619.06|612.24|619.71|612.89|619.71|612.89|618.96|612.14|82
1761223500000|2025-10-23 12:45:00|619.66|612.84|619.87|613.05|620.65|613.83|619.51|612.69|171
1761223800000|2025-10-23 12:50:00|619.88|613.06|619.56|612.74|620.21|613.39|618.96|612.14|217
1761224100000|2025-10-23 12:55:00|619.49|612.67|620.77|613.95|620.78|613.96|619.16|612.34|186
1761224400000|2025-10-23 13:00:00|620.78|613.96|619.76|612.94|620.93|614.11|618.96|612.14|229
1761224700000|2025-10-23 13:05:00|619.71|612.89|618.26|611.44|619.93|613.11|618.25|611.43|210
1761225000000|2025-10-23 13:10:00|618.24|611.42|620.43|613.61|620.43|613.61|617.56|610.74|205
1761225300000|2025-10-23 13:15:00|620.36|613.54|619.76|612.94|620.86|614.04|619.71|612.89|237
1761225600000|2025-10-23 13:20:00|619.81|612.99|620.05|613.23|620.31|613.49|619.43|612.61|273
1761225900000|2025-10-23 13:25:00|620.1|613.28|620.66|613.84|621.06|614.24|619.86|613.04|268
1761226200000|2025-10-23 13:30:00|620.63|613.81|624.46|617.64|624.75|617.93|620.26|613.44|541
1761226500000|2025-10-23 13:35:00|624.36|617.54|624.76|617.94|625.47|618.65|623.41|616.59|535
1761226800000|2025-10-23 13:40:00|624.74|617.92|622.81|615.99|624.76|617.94|621.26|614.44|405
1761227100000|2025-10-23 13:45:00|622.86|616.04|624.24|617.42|624.53|617.71|621.61|614.79|448
1761227400000|2025-10-23 13:50:00|624.27|617.45|624.76|617.94|624.76|617.94|623.47|616.65|292
1761227700000|2025-10-23 13:55:00|624.7|617.88|623.26|616.44|625.16|618.34|622.76|615.94|372
1761228000000|2025-10-23 14:00:00|623.31|616.49|622.75|615.93|623.94|617.12|622.26|615.44|384
1761228300000|2025-10-23 14:05:00|622.77|615.95|620.86|614.04|622.77|615.95|619.36|612.54|534
1761228600000|2025-10-23 14:10:00|620.91|614.09|618.55|611.73|621.36|614.54|618.35|611.53|425
1761228900000|2025-10-23 14:15:00|618.52|611.7|618.01|611.19|619.99|613.17|617.46|610.64|581
1761229200000|2025-10-23 14:20:00|618.08|611.26|621.91|615.09|622.11|615.29|617.81|610.99|607
1761229500000|2025-10-23 14:25:00|621.9|615.08|620.86|614.04|622.61|615.79|620.76|613.94|353
1761229800000|2025-10-23 14:30:00|620.87|614.05|623.06|616.24|623.16|616.34|620.56|613.74|557
1761230100000|2025-10-23 14:35:00|623.11|616.29|624.11|617.29|625.29|618.47|623.06|616.24|343
1761230400000|2025-10-23 14:40:00|624.16|617.34|622.67|615.85|624.16|617.34|622.66|615.84|272
1761230700000|2025-10-23 14:45:00|622.66|615.84|623.88|617.06|624.31|617.49|622.56|615.74|393
1761231000000|2025-10-23 14:50:00|623.91|617.09|623.08|616.26|623.96|617.14|622.9|616.08|427
1761231300000|2025-10-23 14:55:00|623.06|616.24|624.06|617.24|624.06|617.24|622.66|615.84|464
1761231600000|2025-10-23 15:00:00|624.13|617.31|623.3|616.48|624.94|618.12|623.11|616.29|568
1761231900000|2025-10-23 15:05:00|623.34|616.52|627.01|620.19|627.01|620.19|622.64|615.82|580
1761232200000|2025-10-23 15:10:00|627.06|620.24|628.34|621.52|629.63|622.81|627.06|620.24|804
1761232500000|2025-10-23 15:15:00|628.36|621.54|626.24|619.42|629.29|622.47|625.56|618.74|720
1761232800000|2025-10-23 15:20:00|626.19|619.37|627.06|620.24|627.06|620.24|625.73|618.91|614
1761233100000|2025-10-23 15:25:00|627.01|620.19|627.76|620.94|627.89|621.07|625.96|619.14|550
1761233400000|2025-10-23 15:30:00|627.82|621|630.73|623.91|631.22|624.4|627.46|620.64|558
1761233700000|2025-10-23 15:35:00|630.7|623.88|629.17|622.35|630.7|623.88|628.55|621.73|470
1761234000000|2025-10-23 15:40:00|629.16|622.34|627.92|621.1|629.89|623.07|627.48|620.66|326
1761234300000|2025-10-23 15:45:00|627.94|621.12|630.41|623.59|630.49|623.67|627.53|620.71|317
1761234600000|2025-10-23 15:50:00|630.39|623.57|630.54|623.72|631.24|624.42|629.56|622.74|423
1761234900000|2025-10-23 15:55:00|630.49|623.67|629.56|622.74|631.16|624.34|629.29|622.47|268
1761235200000|2025-10-23 16:00:00|629.61|622.79|630.46|623.64|630.96|624.14|629.36|622.54|321
1761235500000|2025-10-23 16:05:00|630.41|623.59|628.39|621.57|630.46|623.64|628.39|621.57|597
1761235800000|2025-10-23 16:10:00|628.37|621.55|629.51|622.69|629.86|623.04|627.59|620.77|443
1761236100000|2025-10-23 16:15:00|629.44|622.62|628.98|622.16|630.26|623.44|628.97|622.15|416
1761236400000|2025-10-23 16:20:00|628.99|622.17|628.46|621.64|629.31|622.49|628.2|621.38|307
1761236700000|2025-10-23 16:25:00|628.48|621.66|627.86|621.04|628.86|622.04|627.54|620.72|405
1761237000000|2025-10-23 16:30:00|627.76|620.94|628.59|621.77|629.01|622.19|627.76|620.94|387
1761237300000|2025-10-23 16:35:00|628.49|621.67|628.06|621.24|628.56|621.74|627.63|620.81|512
1761237600000|2025-10-23 16:40:00|628.09|621.27|629.25|622.43|629.56|622.74|628.09|621.27|456
1761237900000|2025-10-23 16:45:00|629.23|622.41|630.61|623.79|631.16|624.34|629.23|622.41|494
1761238200000|2025-10-23 16:50:00|630.66|623.84|635.32|628.5|635.44|628.62|630.56|623.74|463
1761238500000|2025-10-23 16:55:00|635.3|628.48|635.18|628.36|635.56|628.74|633.86|627.04|637
1761238800000|2025-10-23 17:00:00|635.26|628.44|633.44|626.62|635.26|628.44|632.71|625.89|737
1761239100000|2025-10-23 17:05:00|633.45|626.63|631|624.18|633.83|627.01|630.05|623.23|731
1761239400000|2025-10-23 17:10:00|631.03|624.21|632.56|625.74|633.49|626.67|630.86|624.04|584
1761239700000|2025-10-23 17:15:00|632.61|625.79|634.1|627.28|634.36|627.54|632.11|625.29|442
1761240000000|2025-10-23 17:20:00|634.05|627.23|633.66|626.84|634.61|627.79|632.56|625.74|400
1761240300000|2025-10-23 17:25:00|633.63|626.81|632.96|626.14|633.66|626.84|632.24|625.42|282
1761240600000|2025-10-23 17:30:00|632.99|626.17|634.66|627.84|634.71|627.89|632.94|626.12|350
1761240900000|2025-10-23 17:35:00|634.71|627.89|638.76|631.94|639.16|632.34|634.66|627.84|580
1761241200000|2025-10-23 17:40:00|638.71|631.89|637.86|631.04|639.28|632.46|637.51|630.69|514
1761241500000|2025-10-23 17:45:00|637.87|631.05|639.11|632.29|639.63|632.81|637.86|631.04|481
1761241800000|2025-10-23 17:50:00|639.21|632.39|638.26|631.44|639.78|632.96|637.77|630.95|394
1761242100000|2025-10-23 17:55:00|638.21|631.39|638.78|631.96|638.99|632.17|638.03|631.21|453
1761242400000|2025-10-23 18:00:00|638.75|631.93|637.96|631.14|639.01|632.19|637.46|630.64|489
1761242700000|2025-10-23 18:05:00|637.89|631.07|637.18|630.36|638.1|631.28|636.96|630.14|545
1761243000000|2025-10-23 18:10:00|637.16|630.34|637.32|630.5|637.96|631.14|636.66|629.84|549
1761243300000|2025-10-23 18:15:00|637.37|630.55|638.07|631.25|638.21|631.39|637.28|630.46|441
1761243600000|2025-10-23 18:20:00|638.12|631.3|637.42|630.6|638.23|631.41|637.15|630.33|446
1761243900000|2025-10-23 18:25:00|637.44|630.62|637.18|630.36|637.69|630.87|637.06|630.24|293
1761244200000|2025-10-23 18:30:00|637.2|630.38|637.49|630.67|637.96|631.14|636.92|630.1|361
1761244500000|2025-10-23 18:35:00|637.46|630.64|637.16|630.34|637.51|630.69|636.86|630.04|265
1761244800000|2025-10-23 18:40:00|637.17|630.35|637.96|631.14|637.99|631.17|636.86|630.04|241
1761245100000|2025-10-23 18:45:00|637.93|631.11|637.16|630.34|637.93|631.11|636.46|629.64|286
1761245400000|2025-10-23 18:50:00|637.21|630.39|638.07|631.25|638.13|631.31|636.83|630.01|155
1761245700000|2025-10-23 18:55:00|638.05|631.23|637.33|630.51|638.37|631.55|636.92|630.1|220
1761246000000|2025-10-23 19:00:00|637.34|630.52|635.14|628.32|637.34|630.52|635.14|628.32|227
1761246300000|2025-10-23 19:05:00|635.07|628.25|635.26|628.44|635.36|628.54|633.52|626.7|262
1761246600000|2025-10-23 19:10:00|635.31|628.49|635.52|628.7|636.04|629.22|635.11|628.29|240
1761246900000|2025-10-23 19:15:00|635.46|628.64|633.47|626.65|635.46|628.64|633.47|626.65|155
1761247200000|2025-10-23 19:20:00|633.43|626.61|635.81|628.99|636.1|629.28|633.33|626.51|230
1761247500000|2025-10-23 19:25:00|635.79|628.97|636.1|629.28|636.41|629.59|635.76|628.94|173
1761247800000|2025-10-23 19:30:00|636.18|629.36|634.36|627.54|636.2|629.38|633.51|626.69|260
1761248100000|2025-10-23 19:35:00|634.37|627.55|634.35|627.53|634.61|627.79|633.66|626.84|135
1761248400000|2025-10-23 19:40:00|634.36|627.54|633.53|626.71|634.81|627.99|633.53|626.71|129
1761248700000|2025-10-23 19:45:00|633.56|626.74|634.68|627.86|634.77|627.95|633.53|626.71|281
1761249000000|2025-10-23 19:50:00|634.66|627.84|633.11|626.29|634.66|627.84|632.61|625.79|194
1761249300000|2025-10-23 19:55:00|633.06|626.24|633.31|626.49|633.61|626.79|632.59|625.77|172
1761249600000|2025-10-23 20:00:00|633.24|626.42|632.16|625.34|633.36|626.54|630.86|624.04|250
1761249900000|2025-10-23 20:05:00|632.21|625.39|632.16|625.34|632.96|626.14|631.14|624.32|173
1761250200000|2025-10-23 20:10:00|632.18|625.36|631.41|624.59|632.41|625.59|630.66|623.84|139
1761250500000|2025-10-23 20:15:00|631.42|624.6|631.61|624.79|631.62|624.8|631.01|624.19|108
1761250800000|2025-10-23 20:20:00|631.6|624.78|631.46|624.64|631.81|624.99|631.21|624.39|86
1761251100000|2025-10-23 20:25:00|631.42|624.6|631.54|624.72|631.81|624.99|630.78|623.96|117
1761251400000|2025-10-23 20:30:00|631.51|624.69|631.26|624.44|631.91|625.09|631.21|624.39|159
1761251700000|2025-10-23 20:35:00|631.3|624.48|630.56|623.74|631.51|624.69|630.56|623.74|69
1761252000000|2025-10-23 20:40:00|630.46|623.64|630.3|623.48|630.46|623.64|629.56|622.74|351
1761252300000|2025-10-23 20:45:00|630.31|623.49|629.71|622.89|630.31|623.49|629.39|622.57|283
1761252600000|2025-10-23 20:50:00|629.66|622.84|630.35|623.53|630.91|624.09|629.61|622.79|183
1761252900000|2025-10-23 20:55:00|630.36|623.54|626.71|619.89|630.71|623.89|624.71|617.89|361
1761253200000|2025-10-23 21:00:00|626.65|619.83|628.45|621.63|629.01|622.19|625.74|618.92|534
1761253500000|2025-10-23 21:05:00|628.44|621.62|627.97|621.15|629.12|622.3|627.68|620.86|258
1761253800000|2025-10-23 21:10:00|627.96|621.14|628.21|621.39|628.21|621.39|626.82|620|362
1761254100000|2025-10-23 21:15:00|628.22|621.4|628.43|621.61|628.68|621.86|627.22|620.4|274
1761254400000|2025-10-23 21:20:00|628.44|621.62|628.85|622.03|628.85|622.03|627.44|620.62|197
1761254700000|2025-10-23 21:25:00|628.84|622.02|628.84|622.02|629.37|622.55|628.72|621.9|144
1761255000000|2025-10-23 21:30:00|628.86|622.04|627.83|621.01|628.86|622.04|627.83|621.01|148
1761255300000|2025-10-23 21:35:00|627.85|621.03|628.44|621.62|628.51|621.69|627.83|621.01|133
1761255600000|2025-10-23 21:40:00|628.5|621.68|628.33|621.51|629.55|622.73|628.23|621.41|206
1761255900000|2025-10-23 21:45:00|628.35|621.53|629|622.18|629|622.18|628.15|621.33|153
1761256200000|2025-10-23 21:50:00|628.99|622.17|628.62|621.8|629.24|622.42|628.62|621.8|132
1761256500000|2025-10-23 21:55:00|628.61|621.79|628.16|621.34|628.63|621.81|627.78|620.96|129
1761256800000|2025-10-23 22:00:00|628.15|621.33|629.56|622.74|629.71|622.89|628.15|621.33|247
1761257100000|2025-10-23 22:05:00|629.6|622.78|630.83|624.01|631.28|624.46|629.56|622.74|308
1761257400000|2025-10-23 22:10:00|630.86|624.04|629.73|622.91|631.04|624.22|629.35|622.53|154
1761257700000|2025-10-23 22:15:00|629.74|622.92|630.78|623.96|631.38|624.56|629.74|622.92|404
1761258000000|2025-10-23 22:20:00|630.77|623.95|630.74|623.92|631.46|624.64|630.48|623.66|276
1761258300000|2025-10-23 22:25:00|630.75|623.93|631.78|624.96|632.12|625.3|630.75|623.93|198
1761258600000|2025-10-23 22:30:00|631.96|625.14|632.41|625.59|633.43|626.61|631.94|625.12|304
1761258900000|2025-10-23 22:35:00|632.45|625.63|632.36|625.54|632.68|625.86|631.76|624.94|174
1761259200000|2025-10-23 22:40:00|632.34|625.52|631.73|624.91|632.36|625.54|631.32|624.5|210
1761259500000|2025-10-23 22:45:00|631.74|624.92|632.1|625.28|632.91|626.09|631.64|624.82|225
1761259800000|2025-10-23 22:50:00|632.12|625.3|632.53|625.71|633.12|626.3|632.12|625.3|217
1761260100000|2025-10-23 22:55:00|632.54|625.72|632.31|625.49|632.86|626.04|632.25|625.43|180
1761260400000|2025-10-23 23:00:00|632.28|625.46|632.17|625.35|632.46|625.64|631.36|624.54|191
1761260700000|2025-10-23 23:05:00|632.16|625.34|631.96|625.14|632.16|625.34|631.41|624.59|217
1761261000000|2025-10-23 23:10:00|631.98|625.16|632.74|625.92|632.74|625.92|631.86|625.04|197
1761261300000|2025-10-23 23:15:00|632.67|625.85|631.84|625.02|632.68|625.86|631.56|624.74|177
1761261600000|2025-10-23 23:20:00|631.86|625.04|631.93|625.11|632.45|625.63|631.56|624.74|249
1761261900000|2025-10-23 23:25:00|631.99|625.17|632.06|625.24|632.46|625.64|631.57|624.75|147
1761262200000|2025-10-23 23:30:00|632.07|625.25|631.59|624.77|632.11|625.29|631.47|624.65|185
1761262500000|2025-10-23 23:35:00|631.58|624.76|631.79|624.97|632.07|625.25|631.21|624.39|233
1761262800000|2025-10-23 23:40:00|631.83|625.01|632.91|626.09|632.92|626.1|631.83|625.01|104
1761263100000|2025-10-23 23:45:00|632.92|626.1|633.56|626.74|633.94|627.12|632.56|625.74|175
1761263400000|2025-10-23 23:50:00|633.48|626.66|634.23|627.41|634.32|627.5|633.44|626.62|81
1761263700000|2025-10-23 23:55:00|634.2|627.38|634.86|628.04|634.88|628.06|633.91|627.09|158
1761264000000|2025-10-24 00:00:00|634.95|628.13|634.62|627.8|636.06|629.24|634.56|627.74|296
1761264300000|2025-10-24 00:05:00|634.72|627.9|634.01|627.19|634.78|627.96|633.06|626.24|254
1761264600000|2025-10-24 00:10:00|633.96|627.14|635.57|628.75|635.84|629.02|633.31|626.49|279
1761264900000|2025-10-24 00:15:00|635.59|628.77|635.46|628.64|635.84|629.02|633.4|626.58|346
1761265200000|2025-10-24 00:20:00|635.41|628.59|633.86|627.04|635.46|628.64|633.45|626.63|323
1761265500000|2025-10-24 00:25:00|633.91|627.09|632.56|625.74|634|627.18|632.41|625.59|293
1761265800000|2025-10-24 00:30:00|632.52|625.7|633.05|626.23|633.66|626.84|632.26|625.44|279
1761266100000|2025-10-24 00:35:00|633.06|626.24|634.02|627.2|634.04|627.22|632.24|625.42|322
1761266400000|2025-10-24 00:40:00|633.96|627.14|633.95|627.13|634.6|627.78|633.33|626.51|298
1761266700000|2025-10-24 00:45:00|633.96|627.14|634.43|627.61|634.77|627.95|633.96|627.14|263
1761267000000|2025-10-24 00:50:00|634.37|627.55|635.25|628.43|635.86|629.04|634.21|627.39|327
1761267300000|2025-10-24 00:55:00|635.22|628.4|634.37|627.55|635.25|628.43|634.26|627.44|328
1761267600000|2025-10-24 01:00:00|634.36|627.54|634.23|627.41|634.8|627.98|633.51|626.69|275
1761267900000|2025-10-24 01:05:00|634.22|627.4|633.36|626.54|634.23|627.41|633.14|626.32|231
1761268200000|2025-10-24 01:10:00|633.4|626.58|633.25|626.43|633.66|626.84|633.06|626.24|241
1761268500000|2025-10-24 01:15:00|633.17|626.35|632.19|625.37|633.26|626.44|632.06|625.24|272
1761268800000|2025-10-24 01:20:00|632.16|625.34|631.15|624.33|632.26|625.44|631.09|624.27|285
1761269100000|2025-10-24 01:25:00|631.17|624.35|630.47|623.65|631.17|624.35|629.95|623.13|228
1761269400000|2025-10-24 01:30:00|630.49|623.67|630.86|624.04|630.92|624.1|629.65|622.83|184
1761269700000|2025-10-24 01:35:00|630.8|623.98|631.21|624.39|631.21|624.39|630.06|623.24|192
1761270000000|2025-10-24 01:40:00|631.25|624.43|632.19|625.37|632.19|625.37|631.25|624.43|104
1761270300000|2025-10-24 01:45:00|632.17|625.35|631.89|625.07|633.26|626.44|631.71|624.89|252
1761270600000|2025-10-24 01:50:00|631.92|625.1|631.96|625.14|632.41|625.59|631.91|625.09|189
1761270900000|2025-10-24 01:55:00|631.91|625.09|631.97|625.15|632.4|625.58|631.66|624.84|180
1761271200000|2025-10-24 02:00:00|632.02|625.2|631.4|624.58|632.1|625.28|631.2|624.38|169
1761271500000|2025-10-24 02:05:00|631.41|624.59|631.91|625.09|632.06|625.24|631.35|624.53|92
1761271800000|2025-10-24 02:10:00|631.94|625.12|631.7|624.88|632.09|625.27|631.56|624.74|84
1761272100000|2025-10-24 02:15:00|631.82|625|631.64|624.82|632.12|625.3|631.39|624.57|154
1761272400000|2025-10-24 02:20:00|631.69|624.87|631.33|624.51|632.31|625.49|631.22|624.4|228
1761272700000|2025-10-24 02:25:00|631.29|624.47|631.36|624.54|631.7|624.88|631.01|624.19|161
1761273000000|2025-10-24 02:30:00|631.34|624.52|631.82|625|632.66|625.84|631.29|624.47|280
1761273300000|2025-10-24 02:35:00|631.84|625.02|630.39|623.57|632.56|625.74|630.39|623.57|282
1761273600000|2025-10-24 02:40:00|630.42|623.6|632.07|625.25|632.26|625.44|630.22|623.4|324
1761273900000|2025-10-24 02:45:00|632.06|625.24|632.1|625.28|632.49|625.67|631.54|624.72|274
1761274200000|2025-10-24 02:50:00|632.13|625.31|632.76|625.94|632.77|625.95|631.61|624.79|226
1761274500000|2025-10-24 02:55:00|632.79|625.97|632.16|625.34|633.14|626.32|632.09|625.27|413
1761274800000|2025-10-24 03:00:00|632.22|625.4|630.78|623.96|632.26|625.44|630.56|623.74|334
1761275100000|2025-10-24 03:05:00|630.77|623.95|631.21|624.39|631.39|624.57|630.76|623.94|241
1761275400000|2025-10-24 03:10:00|631.18|624.36|630.76|623.94|631.74|624.92|630.46|623.64|287
1761275700000|2025-10-24 03:15:00|630.78|623.96|630.57|623.75|630.82|624|629.54|622.72|259
1761276000000|2025-10-24 03:20:00|630.54|623.72|630.29|623.47|630.97|624.15|630.16|623.34|194
1761276300000|2025-10-24 03:25:00|630.28|623.46|630.46|623.64|630.52|623.7|630.07|623.25|202
1761276600000|2025-10-24 03:30:00|630.43|623.61|629.41|622.59|630.48|623.66|629.34|622.52|229
1761276900000|2025-10-24 03:35:00|629.4|622.58|628.95|622.13|629.49|622.67|628.76|621.94|201
1761277200000|2025-10-24 03:40:00|628.98|622.16|629.69|622.87|629.82|623|628.91|622.09|184
1761277500000|2025-10-24 03:45:00|629.66|622.84|628.75|621.93|629.66|622.84|628.75|621.93|187
1761277800000|2025-10-24 03:50:00|628.78|621.96|629.69|622.87|629.8|622.98|628.56|621.74|208
1761278100000|2025-10-24 03:55:00|629.71|622.89|630.44|623.62|630.66|623.84|629.71|622.89|137
1761278400000|2025-10-24 04:00:00|630.46|623.64|629.39|622.57|630.52|623.7|628.96|622.14|194
1761278700000|2025-10-24 04:05:00|629.42|622.6|630.49|623.67|630.49|623.67|629.13|622.31|184
1761279000000|2025-10-24 04:10:00|630.51|623.69|631.56|624.74|631.66|624.84|630.16|623.34|128
1761279300000|2025-10-24 04:15:00|631.66|624.84|632.51|625.69|632.76|625.94|631.26|624.44|288
1761279600000|2025-10-24 04:20:00|632.47|625.65|635.82|629|636.93|630.11|632.47|625.65|359
1761279900000|2025-10-24 04:25:00|635.76|628.94|636.91|630.09|637.32|630.5|635.33|628.51|380
1761280200000|2025-10-24 04:30:00|636.9|630.08|641.75|634.93|642.89|636.07|636.9|630.08|512
1761280500000|2025-10-24 04:35:00|641.86|635.04|640.97|634.15|642.56|635.74|640.35|633.53|460
1761280800000|2025-10-24 04:40:00|641.06|634.24|642.85|636.03|643.25|636.43|640.54|633.72|444
1761281100000|2025-10-24 04:45:00|642.86|636.04|642.32|635.5|644.06|637.24|641.95|635.13|534
1761281400000|2025-10-24 04:50:00|642.33|635.51|644.03|637.21|644.19|637.37|641.69|634.87|438
1761281700000|2025-10-24 04:55:00|643.96|637.14|642.84|636.02|644.6|637.78|642.71|635.89|365
1761282000000|2025-10-24 05:00:00|642.8|635.98|641.21|634.39|643.14|636.32|641.06|634.24|364
1761282300000|2025-10-24 05:05:00|641.26|634.44|643.69|636.87|643.69|636.87|640.9|634.08|338
1761282600000|2025-10-24 05:10:00|643.65|636.83|641.96|635.14|643.73|636.91|641.63|634.81|255
1761282900000|2025-10-24 05:15:00|642.01|635.19|642.12|635.3|642.43|635.61|641.3|634.48|302
1761283200000|2025-10-24 05:20:00|642.09|635.27|641.67|634.85|642.09|635.27|640.76|633.94|363
1761283500000|2025-10-24 05:25:00|641.7|634.88|641.53|634.71|642.02|635.2|641.18|634.36|208
1761283800000|2025-10-24 05:30:00|641.61|634.79|642.26|635.44|642.94|636.12|640.92|634.1|326
1761284100000|2025-10-24 05:35:00|642.33|635.51|642.26|635.44|642.92|636.1|641.82|635|257
1761284400000|2025-10-24 05:40:00|642.29|635.47|642.27|635.45|642.47|635.65|641.66|634.84|280
1761284700000|2025-10-24 05:45:00|642.25|635.43|644.36|637.54|644.41|637.59|642.24|635.42|304
1761285000000|2025-10-24 05:50:00|644.26|637.44|644.14|637.32|644.73|637.91|643.76|636.94|286
1761285300000|2025-10-24 05:55:00|644.1|637.28|643.77|636.95|644.1|637.28|643.31|636.49|191
1761285600000|2025-10-24 06:00:00|643.8|636.98|643.25|636.43|643.8|636.98|642.16|635.34|268
1761285900000|2025-10-24 06:05:00|643.16|636.34|643.06|636.24|643.46|636.64|642.46|635.64|312
1761286200000|2025-10-24 06:10:00|643.11|636.29|643.87|637.05|644.17|637.35|642.61|635.79|257
1761286500000|2025-10-24 06:15:00|643.9|637.08|644.75|637.93|644.78|637.96|642.93|636.11|317
1761286800000|2025-10-24 06:20:00|644.73|637.91|645.4|638.58|645.61|638.79|644.09|637.27|259
1761287100000|2025-10-24 06:25:00|645.46|638.64|645.21|638.39|645.46|638.64|644.45|637.63|306
1761287400000|2025-10-24 06:30:00|645.26|638.44|645|638.18|645.31|638.49|644.26|637.44|319
1761287700000|2025-10-24 06:35:00|644.96|638.14|644.59|637.77|645.23|638.41|644.56|637.74|262
1761288000000|2025-10-24 06:40:00|644.56|637.74|643.5|636.68|644.66|637.84|643.25|636.43|352
1761288300000|2025-10-24 06:45:00|643.39|636.57|642.97|636.15|643.5|636.68|642.56|635.74|320
1761288600000|2025-10-24 06:50:00|642.94|636.12|643.38|636.56|643.66|636.84|642.76|635.94|222
1761288900000|2025-10-24 06:55:00|643.36|636.54|643.31|636.49|643.76|636.94|643.06|636.24|247
1761289200000|2025-10-24 07:00:00|643.3|636.48|642.75|635.93|643.43|636.61|642.19|635.37|412
1761289500000|2025-10-24 07:05:00|642.76|635.94|642.08|635.26|643.21|636.39|642.04|635.22|392
1761289800000|2025-10-24 07:10:00|642.13|635.31|641.13|634.31|642.17|635.35|641.06|634.24|325
1761290100000|2025-10-24 07:15:00|641.16|634.34|641.36|634.54|641.46|634.64|640.38|633.56|304
1761290400000|2025-10-24 07:20:00|641.28|634.46|640.86|634.04|641.28|634.46|640.76|633.94|187
1761290700000|2025-10-24 07:25:00|640.85|634.03|641.18|634.36|641.21|634.39|640.21|633.39|208
1761291000000|2025-10-24 07:30:00|641.16|634.34|641|634.18|641.44|634.62|640.76|633.94|229
1761291300000|2025-10-24 07:35:00|641.01|634.19|640.25|633.43|641.04|634.22|639.96|633.14|416
1761291600000|2025-10-24 07:40:00|640.16|633.34|638.85|632.03|640.67|633.85|638.85|632.03|335
1761291900000|2025-10-24 07:45:00|638.9|632.08|637.86|631.04|639.04|632.22|637.16|630.34|581
1761292200000|2025-10-24 07:50:00|638.01|631.19|638.56|631.74|639.01|632.19|637.92|631.1|401
1761292500000|2025-10-24 07:55:00|638.61|631.79|639.32|632.5|639.43|632.61|638.16|631.34|323
1761292800000|2025-10-24 08:00:00|639.27|632.45|637.06|630.24|639.56|632.74|636.86|630.04|372
1761293100000|2025-10-24 08:05:00|637.11|630.29|639.03|632.21|639.03|632.21|636.76|629.94|304
1761293400000|2025-10-24 08:10:00|638.98|632.16|639.02|632.2|640.51|633.69|638.94|632.12|345
1761293700000|2025-10-24 08:15:00|638.97|632.15|639.19|632.37|639.36|632.54|637.66|630.84|429
1761294000000|2025-10-24 08:20:00|639.22|632.4|640.22|633.4|640.22|633.4|638.92|632.1|395
1761294300000|2025-10-24 08:25:00|640.19|633.37|638.62|631.8|640.21|633.39|638.62|631.8|219
1761294600000|2025-10-24 08:30:00|638.56|631.74|639.46|632.64|639.61|632.79|637.86|631.04|281
1761294900000|2025-10-24 08:35:00|639.53|632.71|640.86|634.04|641.66|634.84|639.53|632.71|363
1761295200000|2025-10-24 08:40:00|640.87|634.05|642.71|635.89|642.81|635.99|640.55|633.73|249
1761295500000|2025-10-24 08:45:00|642.76|635.94|642.41|635.59|644.97|638.15|642.41|635.59|385
1761295800000|2025-10-24 08:50:00|642.36|635.54|642.1|635.28|642.82|636|641.76|634.94|281
1761296100000|2025-10-24 08:55:00|642.12|635.3|642.05|635.23|642.42|635.6|641.66|634.84|352
1761296400000|2025-10-24 09:00:00|642.02|635.2|641|634.18|642.29|635.47|640.68|633.86|396
1761296700000|2025-10-24 09:05:00|641.01|634.19|641.61|634.79|642.7|635.88|640.96|634.14|416
1761297000000|2025-10-24 09:10:00|641.66|634.84|641.51|634.69|642.24|635.42|641.16|634.34|360
1761297300000|2025-10-24 09:15:00|641.48|634.66|642.14|635.32|642.44|635.62|641.36|634.54|355
1761297600000|2025-10-24 09:20:00|642.06|635.24|642.01|635.19|642.29|635.47|641.96|635.14|264
1761297900000|2025-10-24 09:25:00|642.02|635.2|641.91|635.09|642.45|635.63|641.56|634.74|372
1761298200000|2025-10-24 09:30:00|642.01|635.19|641.66|634.84|642.21|635.39|640.56|633.74|316
1761298500000|2025-10-24 09:35:00|641.58|634.76|641.91|635.09|642.49|635.67|641.34|634.52|268
1761298800000|2025-10-24 09:40:00|641.94|635.12|642.09|635.27|642.15|635.33|641.26|634.44|240
1761299100000|2025-10-24 09:45:00|642.12|635.3|642.76|635.94|642.83|636.01|641.7|634.88|257
1761299400000|2025-10-24 09:50:00|642.66|635.84|641.66|634.84|642.76|635.94|641.36|634.54|332
1761299700000|2025-10-24 09:55:00|641.73|634.91|641.56|634.74|641.73|634.91|641.16|634.34|223
1761300000000|2025-10-24 10:00:00|641.63|634.81|640.62|633.8|641.71|634.89|640.5|633.68|404
1761300300000|2025-10-24 10:05:00|640.63|633.81|641.16|634.34|641.32|634.5|639.99|633.17|347
1761300600000|2025-10-24 10:10:00|641.17|634.35|641.66|634.84|641.72|634.9|640.86|634.04|296
1761300900000|2025-10-24 10:15:00|641.56|634.74|639.76|632.94|641.76|634.94|639.76|632.94|390
1761301200000|2025-10-24 10:20:00|639.78|632.96|638.82|632|640.07|633.25|638.66|631.84|369
1761301500000|2025-10-24 10:25:00|638.91|632.09|639.26|632.44|639.31|632.49|638.66|631.84|236
1761301800000|2025-10-24 10:30:00|639.06|632.24|640.31|633.49|640.61|633.79|638.86|632.04|352
1761302100000|2025-10-24 10:35:00|640.33|633.51|640.48|633.66|640.76|633.94|639.86|633.04|283
1761302400000|2025-10-24 10:40:00|640.46|633.64|640.39|633.57|640.59|633.77|639.98|633.16|257
1761302700000|2025-10-24 10:45:00|640.36|633.54|639.26|632.44|640.69|633.87|639.26|632.44|223
1761303000000|2025-10-24 10:50:00|639.29|632.47|639.66|632.84|640.21|633.39|638.77|631.95|238
1761303300000|2025-10-24 10:55:00|639.61|632.79|638.87|632.05|640.04|633.22|638.86|632.04|188
1761303600000|2025-10-24 11:00:00|638.89|632.07|639|632.18|639.01|632.19|638.16|631.34|228
1761303900000|2025-10-24 11:05:00|638.96|632.14|638.39|631.57|638.96|632.14|638.35|631.53|116
1761304200000|2025-10-24 11:10:00|638.34|631.52|638.87|632.05|639.06|632.24|638.26|631.44|111
1761304500000|2025-10-24 11:15:00|638.88|632.06|639.36|632.54|639.41|632.59|638.48|631.66|96
1761304800000|2025-10-24 11:20:00|639.32|632.5|638.01|631.19|639.32|632.5|637.56|630.74|237
1761305100000|2025-10-24 11:25:00|637.99|631.17|638.06|631.24|638.29|631.47|637.65|630.83|155
1761305400000|2025-10-24 11:30:00|638.12|631.3|636.71|629.89|638.39|631.57|634.58|627.76|312
1761305700000|2025-10-24 11:35:00|636.69|629.87|637.06|630.24|637.36|630.54|636.26|629.44|222
1761306000000|2025-10-24 11:40:00|637.11|630.29|638.24|631.42|638.26|631.44|637.11|630.29|116
1761306300000|2025-10-24 11:45:00|638.27|631.45|637.69|630.87|638.29|631.47|637.16|630.34|164
1761306600000|2025-10-24 11:50:00|637.66|630.84|638.16|631.34|638.85|632.03|637.66|630.84|232
1761306900000|2025-10-24 11:55:00|638.11|631.29|638.27|631.45|638.46|631.64|637.21|630.39|110
1761307200000|2025-10-24 12:00:00|638.31|631.49|639.03|632.21|639.23|632.41|638.31|631.49|208
1761307500000|2025-10-24 12:05:00|638.95|632.13|639.06|632.24|639.26|632.44|638.76|631.94|127
1761307800000|2025-10-24 12:10:00|638.92|632.1|639.16|632.34|639.89|633.07|638.81|631.99|134
1761308100000|2025-10-24 12:15:00|639.21|632.39|637.11|630.29|639.21|632.39|637.1|630.28|203
1761308400000|2025-10-24 12:20:00|637.06|630.24|638.18|631.36|638.18|631.36|636.83|630.01|157
1761308700000|2025-10-24 12:25:00|638.16|631.34|639.13|632.31|639.66|632.84|637.63|630.81|223
1761309000000|2025-10-24 12:30:00|639.06|632.24|643.32|636.5|649.59|642.77|638.29|631.47|1003
1761309300000|2025-10-24 12:35:00|643.31|636.49|641.38|634.56|644.45|637.63|640.66|633.84|658
1761309600000|2025-10-24 12:40:00|641.43|634.61|641.27|634.45|641.58|634.76|639.56|632.74|410
1761309900000|2025-10-24 12:45:00|641.28|634.46|639.56|632.74|642.23|635.41|638.11|631.29|448
1761310200000|2025-10-24 12:50:00|639.53|632.71|637.92|631.1|639.96|633.14|637.79|630.97|356
1761310500000|2025-10-24 12:55:00|637.91|631.09|638.16|631.34|638.31|631.49|636.66|629.84|245
1761310800000|2025-10-24 13:00:00|638.24|631.42|637.25|630.43|638.26|631.44|636.15|629.33|325
1761311100000|2025-10-24 13:05:00|637.34|630.52|637.26|630.44|637.36|630.54|635.93|629.11|240
1761311400000|2025-10-24 13:10:00|637.29|630.47|635.75|628.93|637.5|630.68|635.51|628.69|196
1761311700000|2025-10-24 13:15:00|635.66|628.84|636.86|630.04|637.04|630.22|635.61|628.79|173
1761312000000|2025-10-24 13:20:00|636.68|629.86|636.18|629.36|637.21|630.39|636.18|629.36|121
1761312300000|2025-10-24 13:25:00|636.11|629.29|635.52|628.7|636.11|629.29|635.24|628.42|91
1761312600000|2025-10-24 13:30:00|635.51|628.69|634.36|627.54|635.63|628.81|633.76|626.94|360
1761312900000|2025-10-24 13:35:00|634.37|627.55|630.39|623.57|634.71|627.89|630.36|623.54|490
1761313200000|2025-10-24 13:40:00|630.46|623.64|629.73|622.91|632.36|625.54|629.64|622.82|374
1761313500000|2025-10-24 13:45:00|629.71|622.89|629.93|623.11|630.53|623.71|627.72|620.9|547
1761313800000|2025-10-24 13:50:00|629.96|623.14|631.24|624.42|631.38|624.56|628.66|621.84|423
1761314100000|2025-10-24 13:55:00|631.18|624.36|631.86|625.04|631.98|625.16|630.26|623.44|316
1761314400000|2025-10-24 14:00:00|631.72|624.9|627.9|621.08|631.72|624.9|627.16|620.34|387
1761314700000|2025-10-24 14:05:00|627.91|621.09|627.31|620.49|629.16|622.34|626.74|619.92|411
1761315000000|2025-10-24 14:10:00|627.3|620.48|629.1|622.28|629.42|622.6|627.3|620.48|254
1761315300000|2025-10-24 14:15:00|629.11|622.29|626.6|619.78|629.17|622.35|626.2|619.38|295
1761315600000|2025-10-24 14:20:00|626.61|619.79|626.96|620.14|627.96|621.14|625.53|618.71|420
1761315900000|2025-10-24 14:25:00|626.94|620.12|625.46|618.64|626.96|620.14|623.86|617.04|546
1761316200000|2025-10-24 14:30:00|625.38|618.56|626.8|619.98|626.86|620.04|624.21|617.39|485
1761316500000|2025-10-24 14:35:00|626.81|619.99|626.39|619.57|626.86|620.04|624.08|617.26|370
1761316800000|2025-10-24 14:40:00|626.4|619.58|626.76|619.94|627.06|620.24|625.38|618.56|297
1761317100000|2025-10-24 14:45:00|626.77|619.95|626.69|619.87|627.06|620.24|625.9|619.08|378
1761317400000|2025-10-24 14:50:00|626.71|619.89|626.27|619.45|627.16|620.34|625.4|618.58|550
1761317700000|2025-10-24 14:55:00|626.26|619.44|626.75|619.93|626.86|620.04|625.67|618.85|515
1761318000000|2025-10-24 15:00:00|626.71|619.89|625.45|618.63|627.26|620.44|625.41|618.59|355
1761318300000|2025-10-24 15:05:00|625.44|618.62|625.71|618.89|625.85|619.03|623.93|617.11|358
1761318600000|2025-10-24 15:10:00|625.66|618.84|627.16|620.34|628.06|621.24|625.66|618.84|403
1761318900000|2025-10-24 15:15:00|627.13|620.31|628.23|621.41|628.36|621.54|626.67|619.85|305
1761319200000|2025-10-24 15:20:00|628.21|621.39|627.96|621.14|630.03|623.21|627.36|620.54|393
1761319500000|2025-10-24 15:25:00|627.93|621.11|627.26|620.44|627.96|621.14|626.91|620.09|205
1761319800000|2025-10-24 15:30:00|627.31|620.49|625.01|618.19|627.56|620.74|624.71|617.89|255
1761320100000|2025-10-24 15:35:00|624.96|618.14|624.72|617.9|625.36|618.54|624.51|617.69|354
1761320400000|2025-10-24 15:40:00|624.71|617.89|623.49|616.67|624.87|618.05|622.93|616.11|360
1761320700000|2025-10-24 15:45:00|623.46|616.64|622.7|615.88|623.46|616.64|621.76|614.94|372
1761321000000|2025-10-24 15:50:00|622.73|615.91|622.56|615.74|623.56|616.74|622.46|615.64|320
1761321300000|2025-10-24 15:55:00|622.6|615.78|623|616.18|623.03|616.21|621.5|614.68|416
1761321600000|2025-10-24 16:00:00|622.99|616.17|621.08|614.26|623.26|616.44|620.77|613.95|299
1761321900000|2025-10-24 16:05:00|621.09|614.27|620.96|614.14|621.13|614.31|620.01|613.19|345
1761322200000|2025-10-24 16:10:00|621.06|614.24|621.95|615.13|622.06|615.24|620.96|614.14|270
1761322500000|2025-10-24 16:15:00|621.94|615.12|623.96|617.14|624.26|617.44|621.87|615.05|357
1761322800000|2025-10-24 16:20:00|623.94|617.12|622.05|615.23|624.62|617.8|622.02|615.2|224
1761323100000|2025-10-24 16:25:00|622.02|615.2|623.12|616.3|623.14|616.32|621.69|614.87|137
1761323400000|2025-10-24 16:30:00|623.06|616.24|622.09|615.27|623.19|616.37|621.15|614.33|223
1761323700000|2025-10-24 16:35:00|622.15|615.33|622.24|615.42|622.66|615.84|621.64|614.82|276
1761324000000|2025-10-24 16:40:00|622.19|615.37|621.66|614.84|622.19|615.37|620.83|614.01|188
1761324300000|2025-10-24 16:45:00|621.69|614.87|622.39|615.57|622.7|615.88|621.44|614.62|192
1761324600000|2025-10-24 16:50:00|622.37|615.55|622.77|615.95|622.98|616.16|622.22|615.4|275
1761324900000|2025-10-24 16:55:00|622.79|615.97|623.38|616.56|623.56|616.74|622.66|615.84|335
1761325200000|2025-10-24 17:00:00|623.4|616.58|625.67|618.85|625.7|618.88|623.34|616.52|363
1761325500000|2025-10-24 17:05:00|625.69|618.87|623.79|616.97|625.69|618.87|623.62|616.8|315
1761325800000|2025-10-24 17:10:00|623.83|617.01|623.04|616.22|624.06|617.24|622.56|615.74|220
1761326100000|2025-10-24 17:15:00|623.02|616.2|624.63|617.81|624.86|618.04|622.91|616.09|284
1761326400000|2025-10-24 17:20:00|624.62|617.8|625.17|618.35|625.64|618.82|624.46|617.64|315
1761326700000|2025-10-24 17:25:00|625.22|618.4|624.64|617.82|625.63|618.81|624.64|617.82|177
1761327000000|2025-10-24 17:30:00|624.65|617.83|624.71|617.89|625.01|618.19|624.32|617.5|149
1761327300000|2025-10-24 17:35:00|624.66|617.84|624.09|617.27|624.7|617.88|623.64|616.82|152
1761327600000|2025-10-24 17:40:00|624.06|617.24|623.97|617.15|624.59|617.77|623.85|617.03|206
1761327900000|2025-10-24 17:45:00|624.02|617.2|623.38|616.56|624.69|617.87|622.96|616.14|244
1761328200000|2025-10-24 17:50:00|623.41|616.59|623.73|616.91|623.8|616.98|622.76|615.94|247
1761328500000|2025-10-24 17:55:00|623.76|616.94|623.26|616.44|623.88|617.06|623.09|616.27|167
1761328800000|2025-10-24 18:00:00|623.25|616.43|624.96|618.14|624.97|618.15|622.96|616.14|168
1761329100000|2025-10-24 18:05:00|624.93|618.11|625.85|619.03|626.1|619.28|624.93|618.11|250
1761329400000|2025-10-24 18:10:00|625.86|619.04|625.66|618.84|625.86|619.04|624.81|617.99|148
1761329700000|2025-10-24 18:15:00|625.71|618.89|626.44|619.62|626.77|619.95|625.66|618.84|121
1761330000000|2025-10-24 18:20:00|626.45|619.63|626.86|620.04|626.86|620.04|626.44|619.62|225
1761330300000|2025-10-24 18:25:00|626.83|620.01|626.98|620.16|627.41|620.59|626.49|619.67|254
1761330600000|2025-10-24 18:30:00|627.06|620.24|627.56|620.74|628.26|621.44|627.06|620.24|198
1761330900000|2025-10-24 18:35:00|627.59|620.77|627.34|620.52|627.93|621.11|626.58|619.76|111
1761331200000|2025-10-24 18:40:00|627.32|620.5|627.54|620.72|627.54|620.72|626.86|620.04|150
1761331500000|2025-10-24 18:45:00|627.56|620.74|627.53|620.71|627.64|620.82|627.13|620.31|186
1761331800000|2025-10-24 18:50:00|627.47|620.65|627.06|620.24|627.76|620.94|626.76|619.94|163
1761332100000|2025-10-24 18:55:00|627.04|620.22|627.46|620.64|627.46|620.64|626.64|619.82|63
1761332400000|2025-10-24 19:00:00|627.54|620.72|628.76|621.94|628.76|621.94|627.54|620.72|89
1761332700000|2025-10-24 19:05:00|628.64|621.82|629.86|623.04|630.65|623.83|628.64|621.82|148
1761333000000|2025-10-24 19:10:00|629.85|623.03|629.39|622.57|629.91|623.09|629.26|622.44|196
1761333300000|2025-10-24 19:15:00|629.38|622.56|630.56|623.74|630.56|623.74|629.38|622.56|155
1761333600000|2025-10-24 19:20:00|630.69|623.87|630.17|623.35|630.96|624.14|630.17|623.35|119
1761333900000|2025-10-24 19:25:00|630.14|623.32|630.96|624.14|630.96|624.14|629.51|622.69|162
1761334200000|2025-10-24 19:30:00|630.99|624.17|629.92|623.1|631.29|624.47|629.71|622.89|218
1761334500000|2025-10-24 19:35:00|629.87|623.05|629.01|622.19|630.01|623.19|629.01|622.19|144
1761334800000|2025-10-24 19:40:00|628.98|622.16|629.99|623.17|629.99|623.17|628.94|622.12|116
1761335100000|2025-10-24 19:45:00|629.94|623.12|630.01|623.19|630.46|623.64|629.29|622.47|204
1761335400000|2025-10-24 19:50:00|629.96|623.14|629.61|622.79|630.01|623.19|628.9|622.08|248
1761335700000|2025-10-24 19:55:00|629.59|622.77|629.81|622.99|633.26|626.44|629.21|622.39|250
1761336000000|2025-10-24 20:00:00|629.86|623.04|629.96|623.14|630.48|623.66|629.18|622.36|204
1761336300000|2025-10-24 20:05:00|629.95|623.13|629.21|622.39|630.19|623.37|629.19|622.37|201
1761336600000|2025-10-24 20:10:00|629.2|622.38|630.17|623.35|630.65|623.83|629.14|622.32|192
1761336900000|2025-10-24 20:15:00|630.14|623.32|631.18|624.36|631.31|624.49|630.04|623.22|144
1761337200000|2025-10-24 20:20:00|631.23|624.41|631.63|624.81|631.78|624.96|631.02|624.2|140
1761337500000|2025-10-24 20:25:00|631.66|624.84|631.63|624.81|632.13|625.31|631.24|624.42|132
1761337800000|2025-10-24 20:30:00|631.64|624.82|632.08|625.26|632.08|625.26|631.23|624.41|114
1761338100000|2025-10-24 20:35:00|632.1|625.28|631.84|625.02|632.69|625.87|631.53|624.71|97
1761338400000|2025-10-24 20:40:00|631.87|625.05|632.32|625.5|632.32|625.5|631.87|625.05|58
1761338700000|2025-10-24 20:45:00|632.31|625.49|632.7|625.88|633.09|626.27|632.31|625.49|96
1761339000000|2025-10-24 20:50:00|632.71|625.89|632.78|625.96|632.78|625.96|632.05|625.23|121
1761339300000|2025-10-24 20:55:00|632.81|625.99|632.26|625.44|633.39|626.57|632.26|625.44|101
1761375600000|2025-10-25 07:00:00|632.03|625.21|623.59|616.77|632.03|625.21|622.85|616.03|60
1761375900000|2025-10-25 07:05:00|623.64|616.82|623.7|616.88|624.08|617.26|623|616.18|224
1761376200000|2025-10-25 07:10:00|623.69|616.87|623.19|616.37|623.75|616.93|622.9|616.08|144
1761376500000|2025-10-25 07:15:00|623.17|616.35|623.15|616.33|624.02|617.2|623.12|616.3|220
1761376800000|2025-10-25 07:20:00|623.16|616.34|624.35|617.53|624.35|617.53|623.13|616.31|183
1761377100000|2025-10-25 07:25:00|624.33|617.51|624.43|617.61|624.44|617.62|623.58|616.76|181
1761377400000|2025-10-25 07:30:00|624.41|617.59|624.25|617.43|626.02|619.2|623.81|616.99|309
1761377700000|2025-10-25 07:35:00|624.21|617.39|623.24|616.42|624.21|617.39|622.54|615.72|271
1761378000000|2025-10-25 07:40:00|623.25|616.43|622.46|615.64|623.25|616.43|621.65|614.83|256
1761378300000|2025-10-25 07:45:00|622.42|615.6|621.45|614.63|622.57|615.75|621.45|614.63|238
1761378600000|2025-10-25 07:50:00|621.46|614.64|621.75|614.93|621.91|615.09|621.46|614.64|147
1761378900000|2025-10-25 07:55:00|621.76|614.94|621.98|615.16|622.01|615.19|621.74|614.92|107
1761379200000|2025-10-25 08:00:00|621.96|615.14|621.77|614.95|622.26|615.44|621.76|614.94|202
1761379500000|2025-10-25 08:05:00|621.78|614.96|621.63|614.81|622.13|615.31|621.62|614.8|155
1761379800000|2025-10-25 08:10:00|621.65|614.83|621.73|614.91|621.75|614.93|621.26|614.44|70
1761380100000|2025-10-25 08:15:00|621.71|614.89|622.34|615.52|622.36|615.54|621.65|614.83|101
1761380400000|2025-10-25 08:20:00|622.55|615.73|623.06|616.24|623.16|616.34|622.31|615.49|245
1761380700000|2025-10-25 08:25:00|623.02|616.2|622.62|615.8|623.02|616.2|622.23|615.41|133
1761381000000|2025-10-25 08:30:00|622.6|615.78|622.88|616.06|623.05|616.23|622.17|615.35|99
1761381300000|2025-10-25 08:35:00|622.85|616.03|622.43|615.61|622.9|616.08|622.41|615.59|109
1761381600000|2025-10-25 08:40:00|622.44|615.62|622.35|615.53|622.45|615.63|621.93|615.11|161
1761381900000|2025-10-25 08:45:00|622.37|615.55|622.57|615.75|622.81|615.99|622.31|615.49|213
1761382200000|2025-10-25 08:50:00|622.59|615.77|623.69|616.87|623.72|616.9|622.49|615.67|184
1761382500000|2025-10-25 08:55:00|623.7|616.88|624.26|617.44|624.46|617.64|623.67|616.85|157
1761382800000|2025-10-25 09:00:00|624.24|617.42|623.28|616.46|624.46|617.64|623.28|616.46|168
1761383100000|2025-10-25 09:05:00|623.33|616.51|623.99|617.17|623.99|617.17|623.27|616.45|97
1761383400000|2025-10-25 09:10:00|624.07|617.25|624.21|617.39|624.59|617.77|623.51|616.69|144
1761383700000|2025-10-25 09:15:00|624.2|617.38|623.54|616.72|624.2|617.38|622.89|616.07|201
1761384000000|2025-10-25 09:20:00|623.56|616.74|622.97|616.15|623.57|616.75|622.94|616.12|156
1761384300000|2025-10-25 09:25:00|622.96|616.14|622.8|615.98|622.96|616.14|622.25|615.43|136
1761384600000|2025-10-25 09:30:00|622.82|616|622.42|615.6|623.12|616.3|622.41|615.59|137
1761384900000|2025-10-25 09:35:00|622.43|615.61|623.9|617.08|623.92|617.1|622.43|615.61|184
1761385200000|2025-10-25 09:40:00|623.88|617.06|623.58|616.76|623.98|617.16|623.22|616.4|144
1761385500000|2025-10-25 09:45:00|623.6|616.78|623.17|616.35|623.65|616.83|622.94|616.12|170
1761385800000|2025-10-25 09:50:00|623.14|616.32|622.3|615.48|623.14|616.32|622.24|615.42|265
1761386100000|2025-10-25 09:55:00|622.28|615.46|622.67|615.85|622.89|616.07|622.14|615.32|182
1761386400000|2025-10-25 10:00:00|622.69|615.87|622.31|615.49|622.95|616.13|622.31|615.49|170
1761386700000|2025-10-25 10:05:00|622.29|615.47|621.68|614.86|622.48|615.66|621|614.18|193
1761387000000|2025-10-25 10:10:00|621.67|614.85|621.26|614.44|622.11|615.29|620.99|614.17|140
1761387300000|2025-10-25 10:15:00|621.29|614.47|622.03|615.21|622.04|615.22|621.29|614.47|83
1761387600000|2025-10-25 10:20:00|622.04|615.22|622.99|616.17|622.99|616.17|622.04|615.22|137
1761387900000|2025-10-25 10:25:00|622.97|616.15|621.89|615.07|622.97|616.15|621.77|614.95|225
1761388200000|2025-10-25 10:30:00|621.88|615.06|621.97|615.15|622.27|615.45|621.41|614.59|146
1761388500000|2025-10-25 10:35:00|621.95|615.13|621.86|615.04|622.22|615.4|621.59|614.77|137
1761388800000|2025-10-25 10:40:00|621.83|615.01|621.43|614.61|622.34|615.52|621.41|614.59|113
1761389100000|2025-10-25 10:45:00|621.42|614.6|620.56|613.74|621.67|614.85|620.47|613.65|129
1761389400000|2025-10-25 10:50:00|620.55|613.73|619.57|612.75|620.6|613.78|619.57|612.75|95
1761389700000|2025-10-25 10:55:00|619.6|612.78|620.14|613.32|620.2|613.38|619.6|612.78|113
1761390000000|2025-10-25 11:00:00|620.13|613.31|620.49|613.67|620.65|613.83|619.59|612.77|115
1761390300000|2025-10-25 11:05:00|620.46|613.64|620.16|613.34|621.06|614.24|620.13|613.31|91
1761390600000|2025-10-25 11:10:00|620.18|613.36|620.05|613.23|620.47|613.65|620.05|613.23|35
1761390900000|2025-10-25 11:15:00|620.07|613.25|621.68|614.86|621.68|614.86|620.07|613.25|115
1761391200000|2025-10-25 11:20:00|621.67|614.85|622.64|615.82|622.82|616|621.37|614.55|241
1761391500000|2025-10-25 11:25:00|622.63|615.81|624.51|617.69|624.55|617.73|622.57|615.75|195
1761391800000|2025-10-25 11:30:00|624.47|617.65|625.14|618.32|625.31|618.49|624.13|617.31|175
1761392100000|2025-10-25 11:35:00|625.15|618.33|620.53|613.71|625.67|618.85|620.26|613.44|249
1761392400000|2025-10-25 11:40:00|620.55|613.73|620.81|613.99|620.81|613.99|620.1|613.28|82
1761392700000|2025-10-25 11:45:00|620.89|614.07|620.92|614.1|620.95|614.13|620.4|613.58|45
1761393000000|2025-10-25 11:50:00|620.93|614.11|620.67|613.85|621.01|614.19|620.52|613.7|72
1761393300000|2025-10-25 11:55:00|620.66|613.84|620.36|613.54|620.71|613.89|620.22|613.4|73
1761393600000|2025-10-25 12:00:00|620.32|613.5|621.04|614.22|621.11|614.29|620.32|613.5|110
1761393900000|2025-10-25 12:05:00|621|614.18|621.78|614.96|621.82|615|620.71|613.89|93
1761394200000|2025-10-25 12:10:00|621.89|615.07|622.46|615.64|622.59|615.77|621.76|614.94|129
1761394500000|2025-10-25 12:15:00|622.47|615.65|622.74|615.92|622.77|615.95|621.99|615.17|112
1761394800000|2025-10-25 12:20:00|622.76|615.94|623.74|616.92|623.76|616.94|622.67|615.85|112
1761395100000|2025-10-25 12:25:00|623.7|616.88|623.54|616.72|624.36|617.54|623.54|616.72|80
1761395400000|2025-10-25 12:30:00|623.52|616.7|623.03|616.21|623.52|616.7|622.63|615.81|117
1761395700000|2025-10-25 12:35:00|623.05|616.23|622.76|615.94|623.77|616.95|622.52|615.7|150
1761396000000|2025-10-25 12:40:00|622.77|615.95|623.44|616.62|623.44|616.62|622.64|615.82|93
1761396300000|2025-10-25 12:45:00|623.46|616.64|624.4|617.58|624.82|618|623.44|616.62|210
1761396600000|2025-10-25 12:50:00|624.41|617.59|623.6|616.78|624.48|617.66|623.27|616.45|287
1761396900000|2025-10-25 12:55:00|623.61|616.79|624.02|617.2|624.47|617.65|623.41|616.59|229
1761397200000|2025-10-25 13:00:00|624.03|617.21|623.01|616.19|624.48|617.66|622.9|616.08|237
1761397500000|2025-10-25 13:05:00|623.02|616.2|622.61|615.79|623.3|616.48|622.3|615.48|184
1761397800000|2025-10-25 13:10:00|622.6|615.78|622.7|615.88|622.87|616.05|622.33|615.51|144
1761398100000|2025-10-25 13:15:00|622.67|615.85|622.61|615.79|623.47|616.65|622.56|615.74|168
1761398400000|2025-10-25 13:20:00|622.57|615.75|623.44|616.62|623.86|617.04|622.44|615.62|144
1761398700000|2025-10-25 13:25:00|623.47|616.65|622.94|616.12|623.57|616.75|622.66|615.84|123
1761399000000|2025-10-25 13:30:00|622.9|616.08|622.67|615.85|622.92|616.1|622.36|615.54|141
1761399300000|2025-10-25 13:35:00|622.68|615.86|623.09|616.27|623.19|616.37|621.86|615.04|214
1761399600000|2025-10-25 13:40:00|623.1|616.28|622.76|615.94|623.35|616.53|622.76|615.94|145
1761399900000|2025-10-25 13:45:00|622.75|615.93|621.46|614.64|622.75|615.93|621.31|614.49|257
1761400200000|2025-10-25 13:50:00|620.92|614.1|622.04|615.22|622.04|615.22|620.07|613.25|237
1761400500000|2025-10-25 13:55:00|622.05|615.23|622.68|615.86|623|616.18|621.8|614.98|86
1761400800000|2025-10-25 14:00:00|622.66|615.84|621.94|615.12|622.67|615.85|621.17|614.35|142
1761401100000|2025-10-25 14:05:00|621.93|615.11|622|615.18|622.46|615.64|621.77|614.95|170
1761401400000|2025-10-25 14:10:00|621.99|615.17|621.77|614.95|622.26|615.44|621.73|614.91|77
1761401700000|2025-10-25 14:15:00|621.76|614.94|622.17|615.35|622.65|615.83|621.76|614.94|121
1761402000000|2025-10-25 14:20:00|622.19|615.37|622.23|615.41|622.77|615.95|622.19|615.37|112
1761402300000|2025-10-25 14:25:00|622.33|615.51|621.58|614.76|622.52|615.7|621.24|614.42|117
1761402600000|2025-10-25 14:30:00|621.56|614.74|621.11|614.29|621.66|614.84|620.53|613.71|143
1761402900000|2025-10-25 14:35:00|621.13|614.31|622.23|615.41|622.44|615.62|621.13|614.31|168
1761403200000|2025-10-25 14:40:00|622.24|615.42|622.68|615.86|622.72|615.9|622.03|615.21|214
1761403500000|2025-10-25 14:45:00|622.72|615.9|622.03|615.21|622.72|615.9|621.82|615|185
1761403800000|2025-10-25 14:50:00|622.06|615.24|622.33|615.51|622.36|615.54|622.03|615.21|59
1761404100000|2025-10-25 14:55:00|622.37|615.55|622.78|615.96|623.13|616.31|622.37|615.55|96
1761404400000|2025-10-25 15:00:00|622.79|615.97|621.77|614.95|622.93|616.11|621.63|614.81|169
1761404700000|2025-10-25 15:05:00|621.76|614.94|620.86|614.04|622.26|615.44|620.86|614.04|122
1761405000000|2025-10-25 15:10:00|620.85|614.03|621|614.18|621.47|614.65|620.76|613.94|105
1761405300000|2025-10-25 15:15:00|621.05|614.23|621.36|614.54|621.91|615.09|621.05|614.23|90
1761405600000|2025-10-25 15:20:00|621.35|614.53|620.96|614.14|621.42|614.6|620.87|614.05|93
1761405900000|2025-10-25 15:25:00|620.93|614.11|621.17|614.35|621.76|614.94|620.93|614.11|70
1761406200000|2025-10-25 15:30:00|621.18|614.36|620.92|614.1|621.41|614.59|620.83|614.01|131
1761406500000|2025-10-25 15:35:00|620.96|614.14|621.65|614.83|621.65|614.83|620.74|613.92|99
1761406800000|2025-10-25 15:40:00|621.67|614.85|621.13|614.31|621.98|615.16|621.13|614.31|111
1761407100000|2025-10-25 15:45:00|621.14|614.32|621.24|614.42|621.57|614.75|621.13|614.31|103
1761407400000|2025-10-25 15:50:00|621.25|614.43|620.98|614.16|621.83|615.01|620.98|614.16|165
1761407700000|2025-10-25 15:55:00|621|614.18|622.2|615.38|622.29|615.47|620.93|614.11|193
1761408000000|2025-10-25 16:00:00|622.22|615.4|621.59|614.77|622.66|615.84|621.23|614.41|225
1761408300000|2025-10-25 16:05:00|621.6|614.78|621.1|614.28|621.78|614.96|620.86|614.04|286
1761408600000|2025-10-25 16:10:00|621.11|614.29|621.31|614.49|621.46|614.64|620.93|614.11|192
1761408900000|2025-10-25 16:15:00|621.32|614.5|622.06|615.24|622.35|615.53|621.28|614.46|169
1761409200000|2025-10-25 16:20:00|622.08|615.26|622.38|615.56|622.58|615.76|622.08|615.26|192
1761409500000|2025-10-25 16:25:00|622.44|615.62|623.09|616.27|623.09|616.27|622.43|615.61|110
1761409800000|2025-10-25 16:30:00|623.06|616.24|623.4|616.58|623.54|616.72|623.03|616.21|145
1761410100000|2025-10-25 16:35:00|623.42|616.6|623.19|616.37|623.59|616.77|622.69|615.87|138
1761410400000|2025-10-25 16:40:00|623.16|616.34|623.17|616.35|623.37|616.55|623.07|616.25|51
1761410700000|2025-10-25 16:45:00|623.18|616.36|624.05|617.23|624.05|617.23|622.32|615.5|146
1761411000000|2025-10-25 16:50:00|624.04|617.22|623.83|617.01|624.53|617.71|623.54|616.72|133
1761411300000|2025-10-25 16:55:00|623.84|617.02|623.91|617.09|624.55|617.73|623.69|616.87|150
1761411600000|2025-10-25 17:00:00|623.88|617.06|623.73|616.91|624.23|617.41|623.47|616.65|152
1761411900000|2025-10-25 17:05:00|623.74|616.92|624.95|618.13|624.95|618.13|623.74|616.92|128
1761412200000|2025-10-25 17:10:00|624.97|618.15|625.53|618.71|625.53|618.71|624.9|618.08|107
1761412500000|2025-10-25 17:15:00|625.52|618.7|625.18|618.36|625.52|618.7|624.7|617.88|93
1761412800000|2025-10-25 17:20:00|625.2|618.38|625.01|618.19|625.2|618.38|625.01|618.19|62
1761413100000|2025-10-25 17:25:00|625.03|618.21|624.68|617.86|625.23|618.41|624.62|617.8|61
1761413400000|2025-10-25 17:30:00|624.67|617.85|624.96|618.14|625.34|618.52|624.64|617.82|130
1761413700000|2025-10-25 17:35:00|624.97|618.15|625.14|618.32|625.29|618.47|624.73|617.91|116
1761414000000|2025-10-25 17:40:00|625.23|618.41|625.49|618.67|625.6|618.78|625.23|618.41|70
1761414300000|2025-10-25 17:45:00|625.45|618.63|625.57|618.75|625.59|618.77|624.94|618.12|81
1761414600000|2025-10-25 17:50:00|625.55|618.73|625.31|618.49|625.56|618.74|625.11|618.29|86
1761414900000|2025-10-25 17:55:00|625.32|618.5|625.32|618.5|625.51|618.69|625.25|618.43|111
1761415200000|2025-10-25 18:00:00|625.28|618.46|623.98|617.16|625.31|618.49|623.98|617.16|187
1761415500000|2025-10-25 18:05:00|623.96|617.14|623.85|617.03|624.27|617.45|623.67|616.85|130
1761415800000|2025-10-25 18:10:00|623.86|617.04|625.2|618.38|625.37|618.55|623.81|616.99|132
1761416100000|2025-10-25 18:15:00|625.1|618.28|625.96|619.14|625.97|619.15|624.92|618.1|140
1761416400000|2025-10-25 18:20:00|625.95|619.13|626.57|619.75|626.76|619.94|625.89|619.07|70
1761416700000|2025-10-25 18:25:00|626.52|619.7|627.11|620.29|627.24|620.42|626.08|619.26|125
1761417000000|2025-10-25 18:30:00|627.1|620.28|627.65|620.83|627.87|621.05|627.07|620.25|220
1761417300000|2025-10-25 18:35:00|627.66|620.84|629.26|622.44|629.28|622.46|627.66|620.84|101
1761417600000|2025-10-25 18:40:00|629.27|622.45|629.55|622.73|629.72|622.9|629.26|622.44|135
1761417900000|2025-10-25 18:45:00|629.49|622.67|629.11|622.29|630.5|623.68|629.11|622.29|149
1761418200000|2025-10-25 18:50:00|629.1|622.28|628.95|622.13|629.31|622.49|628.63|621.81|139
1761418500000|2025-10-25 18:55:00|628.96|622.14|629.09|622.27|629.33|622.51|628.6|621.78|160
1761418800000|2025-10-25 19:00:00|629.07|622.25|628.6|621.78|629.08|622.26|628.36|621.54|171
1761419100000|2025-10-25 19:05:00|628.59|621.77|628.07|621.25|628.68|621.86|628.01|621.19|80
1761419400000|2025-10-25 19:10:00|628.06|621.24|628.35|621.53|628.57|621.75|628|621.18|88
1761419700000|2025-10-25 19:15:00|628.38|621.56|629.24|622.42|629.24|622.42|628.22|621.4|153
1761420000000|2025-10-25 19:20:00|629.2|622.38|629.35|622.53|629.35|622.53|628.52|621.7|130
1761420300000|2025-10-25 19:25:00|629.36|622.54|629.17|622.35|629.84|623.02|628.93|622.11|113
1761420600000|2025-10-25 19:30:00|629.19|622.37|629.82|623|629.92|623.1|629.19|622.37|192
1761420900000|2025-10-25 19:35:00|629.81|622.99|629.62|622.8|630.39|623.57|629.62|622.8|147
1761421200000|2025-10-25 19:40:00|629.69|622.87|629.15|622.33|629.82|623|629.15|622.33|94
1761421500000|2025-10-25 19:45:00|629.16|622.34|629.29|622.47|629.37|622.55|628.65|621.83|129
1761421800000|2025-10-25 19:50:00|629.3|622.48|629.66|622.84|629.68|622.86|629.13|622.31|159
1761422100000|2025-10-25 19:55:00|629.67|622.85|629.65|622.83|629.9|623.08|629.41|622.59|103
1761422400000|2025-10-25 20:00:00|629.67|622.85|628.64|621.82|630.1|623.28|628.44|621.62|234
1761422700000|2025-10-25 20:05:00|628.63|621.81|627.53|620.71|628.77|621.95|627.33|620.51|222
1761423000000|2025-10-25 20:10:00|627.52|620.7|625.92|619.1|628.11|621.29|625.7|618.88|243
1761423300000|2025-10-25 20:15:00|625.94|619.12|629.81|622.99|632.17|625.35|624.94|618.12|294
1761423600000|2025-10-25 20:20:00|629.75|622.93|630.03|623.21|633.14|626.32|629.47|622.65|188
1761423900000|2025-10-25 20:25:00|629.99|623.17|629.51|622.69|630.21|623.39|629.51|622.69|107
1761424200000|2025-10-25 20:30:00|629.46|622.64|629.01|622.19|629.5|622.68|628.45|621.63|127
1761424500000|2025-10-25 20:35:00|629|622.18|628.94|622.12|629.01|622.19|628.05|621.23|180
1761424800000|2025-10-25 20:40:00|628.93|622.11|629.72|622.9|629.96|623.14|628.89|622.07|114
1761425100000|2025-10-25 20:45:00|629.78|622.96|630.62|623.8|630.63|623.81|629.78|622.96|106
1761425400000|2025-10-25 20:50:00|630.63|623.81|629.92|623.1|630.82|624|629.87|623.05|81
1761425700000|2025-10-25 20:55:00|629.91|623.09|629.14|622.32|629.91|623.09|628.83|622.01|101
1761426000000|2025-10-25 21:00:00|629.23|622.41|629.36|622.54|629.58|622.76|628.58|621.76|181
1761426300000|2025-10-25 21:05:00|629.35|622.53|629.42|622.6|629.53|622.71|629.15|622.33|49
1761426600000|2025-10-25 21:10:00|629.43|622.61|628.23|621.41|629.49|622.67|628.22|621.4|85
1761426900000|2025-10-25 21:15:00|628.25|621.43|628.31|621.49|628.83|622.01|627.48|620.66|151
1761427200000|2025-10-25 21:20:00|628.33|621.51|627.71|620.89|628.74|621.92|627.64|620.82|132
1761427500000|2025-10-25 21:25:00|627.72|620.9|628.37|621.55|628.38|621.56|627.44|620.62|104
1761427800000|2025-10-25 21:30:00|628.32|621.5|627.85|621.03|628.32|621.5|627.75|620.93|125
1761428100000|2025-10-25 21:35:00|627.84|621.02|627.96|621.14|628.23|621.41|627.67|620.85|88
1761428400000|2025-10-25 21:40:00|627.85|621.03|627.14|620.32|627.85|621.03|627.13|620.31|127
1761428700000|2025-10-25 21:45:00|627.16|620.34|627.01|620.19|627.17|620.35|627.01|620.19|35
1761429000000|2025-10-25 21:50:00|627.02|620.2|626.8|619.98|627.05|620.23|626.63|619.81|105
1761429300000|2025-10-25 21:55:00|626.82|620|627.95|621.13|628.36|621.54|626.82|620|98
1761429600000|2025-10-25 22:00:00|627.93|621.11|627.36|620.54|627.93|621.11|626.56|619.74|229
1761429900000|2025-10-25 22:05:00|627.34|620.52|627.73|620.91|627.81|620.99|627.05|620.23|101
1761430200000|2025-10-25 22:10:00|627.68|620.86|626.78|619.96|627.68|620.86|626.75|619.93|121
1761430500000|2025-10-25 22:15:00|626.76|619.94|627.85|621.03|628.28|621.46|626.75|619.93|132
1761430800000|2025-10-25 22:20:00|627.83|621.01|627.61|620.79|627.96|621.14|627.21|620.39|156
1761431100000|2025-10-25 22:25:00|627.59|620.77|627.88|621.06|627.88|621.06|627.23|620.41|129
1761431400000|2025-10-25 22:30:00|627.9|621.08|628.35|621.53|628.65|621.83|627.9|621.08|190
1761431700000|2025-10-25 22:35:00|628.37|621.55|628.89|622.07|629.06|622.24|628.37|621.55|158
1761432000000|2025-10-25 22:40:00|628.88|622.06|629.35|622.53|629.45|622.63|628.88|622.06|226
1761432300000|2025-10-25 22:45:00|629.36|622.54|629.76|622.94|629.99|623.17|628.86|622.04|236
1761432600000|2025-10-25 22:50:00|629.8|622.98|630.24|623.42|630.37|623.55|629.8|622.98|114
1761432900000|2025-10-25 22:55:00|630.25|623.43|629.2|622.38|630.25|623.43|629.15|622.33|69
1761433200000|2025-10-25 23:00:00|629.03|622.21|628.66|621.84|629.03|622.21|628.22|621.4|95
1761433500000|2025-10-25 23:05:00|628.71|621.89|628.59|621.77|629.09|622.27|628.2|621.38|129
1761433800000|2025-10-25 23:10:00|628.61|621.79|629.05|622.23|629.05|622.23|628.59|621.77|95
1761434100000|2025-10-25 23:15:00|629.06|622.24|628.2|621.38|629.13|622.31|628.16|621.34|191
1761434400000|2025-10-25 23:20:00|628.18|621.36|628.1|621.28|628.36|621.54|628.08|621.26|169
1761434700000|2025-10-25 23:25:00|628.08|621.26|629.01|622.19|629.2|622.38|627.88|621.06|156
1761435000000|2025-10-25 23:30:00|629.05|622.23|629.11|622.29|629.35|622.53|628.48|621.66|142
1761435300000|2025-10-25 23:35:00|629.09|622.27|628.77|621.95|629.18|622.36|628.58|621.76|140
1761435600000|2025-10-25 23:40:00|628.74|621.92|628.75|621.93|629.5|622.68|628.66|621.84|153
1761435900000|2025-10-25 23:45:00|628.76|621.94|629.35|622.53|629.63|622.81|628.54|621.72|125
1761436200000|2025-10-25 23:50:00|629.17|622.35|628.69|621.87|629.18|622.36|628.53|621.71|101
1761436500000|2025-10-25 23:55:00|628.63|621.81|627.87|621.05|628.63|621.81|627.56|620.74|280
1761436800000|2025-10-26 00:00:00|627.88|621.06|627.9|621.08|628.2|621.38|627.47|620.65|239
1761437100000|2025-10-26 00:05:00|627.91|621.09|626.4|619.58|628.26|621.44|625.61|618.79|337
1761437400000|2025-10-26 00:10:00|626.39|619.57|627.28|620.46|627.31|620.49|626.38|619.56|321
1761437700000|2025-10-26 00:15:00|627.31|620.49|627.47|620.65|628.23|621.41|627.31|620.49|258
1761438000000|2025-10-26 00:20:00|627.48|620.66|627.35|620.53|627.78|620.96|627.31|620.49|282
1761438300000|2025-10-26 00:25:00|627.36|620.54|628.41|621.59|628.72|621.9|627.36|620.54|162
1761438600000|2025-10-26 00:30:00|628.39|621.57|628.34|621.52|628.69|621.87|627.73|620.91|245
1761438900000|2025-10-26 00:35:00|628.33|621.51|628.94|622.12|628.97|622.15|627.62|620.8|169
1761439200000|2025-10-26 00:40:00|628.87|622.05|628.05|621.23|629.4|622.58|628.02|621.2|164
1761439500000|2025-10-26 00:45:00|628.06|621.24|627.41|620.59|628.61|621.79|627.41|620.59|168
1761439800000|2025-10-26 00:50:00|627.4|620.58|627.49|620.67|628.01|621.19|626.69|619.87|239
1761440100000|2025-10-26 00:55:00|627.47|620.65|626.77|619.95|627.73|620.91|626.77|619.95|117
1761440400000|2025-10-26 01:00:00|626.75|619.93|626.71|619.89|627.02|620.2|626.4|619.58|152
1761440700000|2025-10-26 01:05:00|626.7|619.88|626.56|619.74|626.94|620.12|626.42|619.6|108
1761441000000|2025-10-26 01:10:00|626.54|619.72|626.96|620.14|627.43|620.61|626.32|619.5|117
1761441300000|2025-10-26 01:15:00|626.98|620.16|626.57|619.75|627.5|620.68|626.46|619.64|117
1761441600000|2025-10-26 01:20:00|626.56|619.74|626.06|619.24|626.57|619.75|625.79|618.97|141
1761441900000|2025-10-26 01:25:00|626.01|619.19|626.17|619.35|626.38|619.56|625.84|619.02|83
1761442200000|2025-10-26 01:30:00|626.15|619.33|625.45|618.63|626.15|619.33|624.98|618.16|229
1761442500000|2025-10-26 01:35:00|625.46|618.64|625.62|618.8|625.88|619.06|625.32|618.5|202
1761442800000|2025-10-26 01:40:00|625.61|618.79|624.56|617.74|625.74|618.92|624.54|617.72|188
1761443100000|2025-10-26 01:45:00|624.55|617.73|624.28|617.46|624.9|618.08|624.08|617.26|174
1761443400000|2025-10-26 01:50:00|624.29|617.47|623.14|616.32|624.34|617.52|622.98|616.16|218
1761443700000|2025-10-26 01:55:00|623.15|616.33|622.13|615.31|624.21|617.39|620.59|613.77|342
1761444000000|2025-10-26 02:00:00|622.14|615.32|621.37|614.55|622.27|615.45|621|614.18|224
1761444300000|2025-10-26 02:05:00|621.4|614.58|621.58|614.76|622.31|615.49|621.2|614.38|141
1761444600000|2025-10-26 02:10:00|621.54|614.72|621.6|614.78|621.99|615.17|621.54|614.72|94
1761444900000|2025-10-26 02:15:00|621.62|614.8|621.09|614.27|622.28|615.46|621.09|614.27|95
1761445200000|2025-10-26 02:20:00|621.07|614.25|620.91|614.09|621.58|614.76|620.53|613.71|128
1761445500000|2025-10-26 02:25:00|620.89|614.07|622.39|615.57|622.4|615.58|620.88|614.06|119
1761445800000|2025-10-26 02:30:00|622.4|615.58|621.97|615.15|622.67|615.85|621.97|615.15|97
1761446100000|2025-10-26 02:35:00|621.93|615.11|621.05|614.23|622.33|615.51|621.02|614.2|128
1761446400000|2025-10-26 02:40:00|621.04|614.22|621.75|614.93|622|615.18|621.02|614.2|139
1761446700000|2025-10-26 02:45:00|621.79|614.97|620.7|613.88|621.93|615.11|620.44|613.62|118
1761447000000|2025-10-26 02:50:00|620.71|613.89|620.91|614.09|620.94|614.12|619.9|613.08|152
1761447300000|2025-10-26 02:55:00|620.89|614.07|621.17|614.35|621.27|614.45|620.84|614.02|85
1761447600000|2025-10-26 03:00:00|621.16|614.34|620.46|613.64|621.16|614.34|620.15|613.33|197
1761447900000|2025-10-26 03:05:00|620.51|613.69|620.44|613.62|620.74|613.92|620.09|613.27|151
1761448200000|2025-10-26 03:10:00|620.45|613.63|619.87|613.05|620.54|613.72|619.87|613.05|241
1761448500000|2025-10-26 03:15:00|619.9|613.08|621.09|614.27|621.11|614.29|619.77|612.95|316
1761448800000|2025-10-26 03:20:00|621.11|614.29|621.23|614.41|621.44|614.62|620.86|614.04|191
1761449100000|2025-10-26 03:25:00|621.24|614.42|621.58|614.76|621.79|614.97|621.05|614.23|174
1761449400000|2025-10-26 03:30:00|621.59|614.77|620.69|613.87|621.59|614.77|620.69|613.87|233
1761449700000|2025-10-26 03:35:00|620.61|613.79|620.12|613.3|621.38|614.56|619.97|613.15|189
1761450000000|2025-10-26 03:40:00|620.11|613.29|619.29|612.47|620.25|613.43|619.03|612.21|143
1761450300000|2025-10-26 03:45:00|619.26|612.44|619.29|612.47|619.59|612.77|618.32|611.5|162
1761450600000|2025-10-26 03:50:00|619.3|612.48|619.87|613.05|620|613.18|619.3|612.48|80
1761450900000|2025-10-26 03:55:00|619.91|613.09|620.01|613.19|620.01|613.19|619.32|612.5|87
1761451200000|2025-10-26 04:00:00|619.99|613.17|620.02|613.2|620.02|613.2|619.34|612.52|143
1761451500000|2025-10-26 04:05:00|620.03|613.21|619.98|613.16|620.41|613.59|619.89|613.07|126
1761451800000|2025-10-26 04:10:00|620|613.18|620.93|614.11|620.93|614.11|619.91|613.09|138
1761452100000|2025-10-26 04:15:00|620.9|614.08|620.94|614.12|620.94|614.12|620.36|613.54|147
1761452400000|2025-10-26 04:20:00|621.02|614.2|621.56|614.74|621.73|614.91|620.95|614.13|110
1761452700000|2025-10-26 04:25:00|621.54|614.72|621.16|614.34|621.65|614.83|621.16|614.34|123
1761453000000|2025-10-26 04:30:00|621.15|614.33|621.33|614.51|621.4|614.58|620.78|613.96|147
1761453300000|2025-10-26 04:35:00|621.32|614.5|620.62|613.8|621.32|614.5|620.56|613.74|65
1761453600000|2025-10-26 04:40:00|620.61|613.79|620.51|613.69|620.62|613.8|620.41|613.59|41
1761453900000|2025-10-26 04:45:00|620.46|613.64|620.91|614.09|621|614.18|620.46|613.64|89
1761454200000|2025-10-26 04:50:00|620.92|614.1|621.15|614.33|621.15|614.33|620.56|613.74|112
1761454500000|2025-10-26 04:55:00|621.14|614.32|621.22|614.4|621.33|614.51|621|614.18|54
1761454800000|2025-10-26 05:00:00|621.23|614.41|620.99|614.17|621.25|614.43|620.45|613.63|134
1761455100000|2025-10-26 05:05:00|620.95|614.13|621.24|614.42|621.35|614.53|620.56|613.74|147
1761455400000|2025-10-26 05:10:00|621.22|614.4|621.17|614.35|621.37|614.55|621.1|614.28|147
1761455700000|2025-10-26 05:15:00|621.16|614.34|621.75|614.93|621.75|614.93|621.15|614.33|110
1761456000000|2025-10-26 05:20:00|621.76|614.94|621.74|614.92|621.82|615|621.66|614.84|68
1761456300000|2025-10-26 05:25:00|621.73|614.91|622.27|615.45|622.54|615.72|621.73|614.91|86
1761456600000|2025-10-26 05:30:00|622.25|615.43|623.32|616.5|623.41|616.59|622.08|615.26|81
1761456900000|2025-10-26 05:35:00|623.28|616.46|623.58|616.76|623.58|616.76|622.98|616.16|88
1761457200000|2025-10-26 05:40:00|623.6|616.78|623.4|616.58|623.62|616.8|623.05|616.23|58
1761457500000|2025-10-26 05:45:00|623.37|616.55|623.67|616.85|623.67|616.85|623.37|616.55|73
1761457800000|2025-10-26 05:50:00|623.66|616.84|623.98|617.16|624.16|617.34|623.66|616.84|66
1761458100000|2025-10-26 05:55:00|624.01|617.19|623.81|616.99|624.09|617.27|623.81|616.99|76
1761458400000|2025-10-26 06:00:00|623.82|617|623.71|616.89|623.92|617.1|623.7|616.88|54
1761458700000|2025-10-26 06:05:00|623.53|616.71|622.48|615.66|623.53|616.71|622.48|615.66|105
1761459000000|2025-10-26 06:10:00|622.46|615.64|623.03|616.21|623.03|616.21|622.22|615.4|123
1761459300000|2025-10-26 06:15:00|622.99|616.17|622.57|615.75|623.02|616.2|622.43|615.61|107
1761459600000|2025-10-26 06:20:00|622.58|615.76|623.47|616.65|623.62|616.8|622.57|615.75|124
1761459900000|2025-10-26 06:25:00|623.46|616.64|624.15|617.33|624.2|617.38|623.46|616.64|87
1761460200000|2025-10-26 06:30:00|624.16|617.34|623.16|616.34|624.24|617.42|622.73|615.91|161
1761460500000|2025-10-26 06:35:00|623.14|616.32|623.04|616.22|623.14|616.32|622.61|615.79|77
1761460800000|2025-10-26 06:40:00|623.01|616.19|623.21|616.39|623.21|616.39|622.58|615.76|75
1761461100000|2025-10-26 06:45:00|623.2|616.38|622.92|616.1|623.49|616.67|622.91|616.09|58
1761461400000|2025-10-26 06:50:00|622.96|616.14|622.81|615.99|623.08|616.26|622.71|615.89|34
1761461700000|2025-10-26 06:55:00|622.88|616.06|623.23|616.41|623.4|616.58|622.88|616.06|39
1761462000000|2025-10-26 07:00:00|623.18|616.36|623.1|616.28|623.18|616.36|622.37|615.55|73
1761462300000|2025-10-26 07:05:00|623.11|616.29|623.4|616.58|623.47|616.65|623.11|616.29|69
1761462600000|2025-10-26 07:10:00|623.41|616.59|623.16|616.34|623.46|616.64|622.72|615.9|95
1761462900000|2025-10-26 07:15:00|623.07|616.25|623.71|616.89|623.81|616.99|623.03|616.21|270
1761463200000|2025-10-26 07:20:00|623.68|616.86|623.53|616.71|623.89|617.07|623.53|616.71|133
1761463500000|2025-10-26 07:25:00|623.55|616.73|623.28|616.46|623.55|616.73|622.87|616.05|141
1761463800000|2025-10-26 07:30:00|623.3|616.48|623.03|616.21|623.74|616.92|622.93|616.11|54
1761464100000|2025-10-26 07:35:00|623.04|616.22|624.04|617.22|624.25|617.43|623.04|616.22|127
1761464400000|2025-10-26 07:40:00|624.05|617.23|624.2|617.38|624.29|617.47|624.04|617.22|89
1761464700000|2025-10-26 07:45:00|624.19|617.37|625.41|618.59|626|619.18|624.19|617.37|202
1761465000000|2025-10-26 07:50:00|625.42|618.6|625.18|618.36|625.83|619.01|625.18|618.36|130
1761465300000|2025-10-26 07:55:00|625.19|618.37|625.86|619.04|625.87|619.05|625.19|618.37|59
1761465600000|2025-10-26 08:00:00|625.89|619.07|625.94|619.12|626.45|619.63|625.77|618.95|119
1761465900000|2025-10-26 08:05:00|625.93|619.11|627.61|620.79|627.61|620.79|625.93|619.11|130
1761466200000|2025-10-26 08:10:00|627.64|620.82|627.79|620.97|627.82|621|627.08|620.26|177
1761466500000|2025-10-26 08:15:00|627.78|620.96|626.58|619.76|628.07|621.25|626.44|619.62|142
1761466800000|2025-10-26 08:20:00|626.52|619.7|627.23|620.41|627.29|620.47|626.48|619.66|76
1761467100000|2025-10-26 08:25:00|627.24|620.42|628.16|621.34|628.62|621.8|626.99|620.17|124
1761467400000|2025-10-26 08:30:00|628.15|621.33|627.84|621.02|628.15|621.33|627.27|620.45|99
1761467700000|2025-10-26 08:35:00|627.85|621.03|627.67|620.85|627.85|621.03|626.87|620.05|102
1761468000000|2025-10-26 08:40:00|627.69|620.87|627.76|620.94|627.83|621.01|627.17|620.35|91
1761468300000|2025-10-26 08:45:00|627.74|620.92|627.82|621|628.53|621.71|627.71|620.89|109
1761468600000|2025-10-26 08:50:00|627.9|621.08|628.46|621.64|629.11|622.29|627.88|621.06|144
1761468900000|2025-10-26 08:55:00|628.47|621.65|628.57|621.75|628.79|621.97|628.18|621.36|164
1761469200000|2025-10-26 09:00:00|628.59|621.77|627.78|620.96|628.89|622.07|627.54|620.72|158
1761469500000|2025-10-26 09:05:00|627.77|620.95|627.98|621.16|628.33|621.51|627.54|620.72|144
1761469800000|2025-10-26 09:10:00|627.99|621.17|627.83|621.01|628.05|621.23|627.56|620.74|110
1761470100000|2025-10-26 09:15:00|627.85|621.03|628.76|621.94|628.77|621.95|627.37|620.55|124
1761470400000|2025-10-26 09:20:00|628.75|621.93|632.91|626.09|633.2|626.38|628.09|621.27|420
1761470700000|2025-10-26 09:25:00|632.92|626.1|636.21|629.39|636.35|629.53|632.54|625.72|531
1761471000000|2025-10-26 09:30:00|636.22|629.4|633.87|627.05|637.07|630.25|633.36|626.54|594
1761471300000|2025-10-26 09:35:00|633.89|627.07|633.52|626.7|635.31|628.49|633.52|626.7|416
1761471600000|2025-10-26 09:40:00|633.54|626.72|633.31|626.49|634.39|627.57|633.21|626.39|247
1761471900000|2025-10-26 09:45:00|633.32|626.5|633.54|626.72|634.17|627.35|632.34|625.52|402
1761472200000|2025-10-26 09:50:00|633.53|626.71|633.68|626.86|634.17|627.35|632.86|626.04|329
1761472500000|2025-10-26 09:55:00|633.67|626.85|635.07|628.25|635.26|628.44|633.65|626.83|201
1761472800000|2025-10-26 10:00:00|635.08|628.26|633.57|626.75|635.34|628.52|633.51|626.69|327
1761473100000|2025-10-26 10:05:00|633.56|626.74|633.4|626.58|633.87|627.05|632.86|626.04|257
1761473400000|2025-10-26 10:10:00|633.42|626.6|634.91|628.09|635.04|628.22|633.35|626.53|219
1761473700000|2025-10-26 10:15:00|634.95|628.13|634.13|627.31|635.1|628.28|633.55|626.73|175
1761474000000|2025-10-26 10:20:00|634.14|627.32|634.35|627.53|634.49|627.67|633.76|626.94|161
1761474300000|2025-10-26 10:25:00|634.38|627.56|634.4|627.58|634.55|627.73|634.06|627.24|155
1761474600000|2025-10-26 10:30:00|634.32|627.5|633.28|626.46|634.69|627.87|632.94|626.12|227
1761474900000|2025-10-26 10:35:00|633.32|626.5|634.88|628.06|634.88|628.06|633.32|626.5|176
1761475200000|2025-10-26 10:40:00|634.91|628.09|634.37|627.55|634.91|628.09|634.22|627.4|128
1761475500000|2025-10-26 10:45:00|634.36|627.54|634.64|627.82|634.7|627.88|633.6|626.78|151
1761475800000|2025-10-26 10:50:00|634.65|627.83|635.18|628.36|635.53|628.71|634.65|627.83|185
1761476100000|2025-10-26 10:55:00|635.11|628.29|634.95|628.13|635.18|628.36|634.47|627.65|151
1761476400000|2025-10-26 11:00:00|634.96|628.14|634.28|627.46|635.34|628.52|634.02|627.2|176
1761476700000|2025-10-26 11:05:00|634.27|627.45|634.98|628.16|635.3|628.48|634.08|627.26|174
1761477000000|2025-10-26 11:10:00|634.99|628.17|635.91|629.09|636.14|629.32|634.71|627.89|167
1761477300000|2025-10-26 11:15:00|635.88|629.06|636.92|630.1|637.65|630.83|635.86|629.04|147
1761477600000|2025-10-26 11:20:00|636.91|630.09|638.21|631.39|638.21|631.39|636.74|629.92|295
1761477900000|2025-10-26 11:25:00|638.29|631.47|638.81|631.99|639.3|632.48|638.28|631.46|135
1761478200000|2025-10-26 11:30:00|638.93|632.11|640.59|633.77|641.29|634.47|638.93|632.11|388
1761478500000|2025-10-26 11:35:00|640.58|633.76|641.33|634.51|641.95|635.13|640.11|633.29|338
1761478800000|2025-10-26 11:40:00|641.34|634.52|646.01|639.19|646.14|639.32|641.17|634.35|412
1761479100000|2025-10-26 11:45:00|646.07|639.25|645.61|638.79|647.14|640.32|643.91|637.09|640
1761479400000|2025-10-26 11:50:00|645.62|638.8|646.3|639.48|647.12|640.3|645.4|638.58|340
1761479700000|2025-10-26 11:55:00|646.28|639.46|646.11|639.29|647.11|640.29|645.97|639.15|267
1761480000000|2025-10-26 12:00:00|646.07|639.25|646.68|639.86|647.83|641.01|646.07|639.25|379
1761480300000|2025-10-26 12:05:00|646.71|639.89|647|640.18|647.75|640.93|646.51|639.69|443
1761480600000|2025-10-26 12:10:00|646.99|640.17|648.01|641.19|648.01|641.19|646.84|640.02|341
1761480900000|2025-10-26 12:15:00|648.06|641.24|648.21|641.39|649.06|642.24|647.94|641.12|351
1761481200000|2025-10-26 12:20:00|648.22|641.4|645.91|639.09|648.24|641.42|645.74|638.92|347
1761481500000|2025-10-26 12:25:00|645.88|639.06|646.8|639.98|647.02|640.2|645.22|638.4|233
1761481800000|2025-10-26 12:30:00|646.76|639.94|647.09|640.27|648.16|641.34|646.72|639.9|275
1761482100000|2025-10-26 12:35:00|647.05|640.23|647.62|640.8|648.94|642.12|646.54|639.72|403
1761482400000|2025-10-26 12:40:00|647.6|640.78|646.92|640.1|648.24|641.42|646.87|640.05|284
1761482700000|2025-10-26 12:45:00|647.12|640.3|649.59|642.77|649.59|642.77|647.12|640.3|458
1761483000000|2025-10-26 12:50:00|649.57|642.75|648.81|641.99|650.31|643.49|647.86|641.04|408
1761483300000|2025-10-26 12:55:00|648.86|642.04|649.58|642.76|650.13|643.31|648.74|641.92|289
1761483600000|2025-10-26 13:00:00|649.59|642.77|648.39|641.57|650.5|643.68|648.22|641.4|484
1761483900000|2025-10-26 13:05:00|648.4|641.58|648.71|641.89|648.88|642.06|647.43|640.61|343
1761484200000|2025-10-26 13:10:00|648.73|641.91|647.53|640.71|648.91|642.09|647.52|640.7|298
1761484500000|2025-10-26 13:15:00|647.48|640.66|648.67|641.85|649.06|642.24|646.82|640|329
1761484800000|2025-10-26 13:20:00|648.69|641.87|650.75|643.93|650.75|643.93|648.69|641.87|142
1761485100000|2025-10-26 13:25:00|650.76|643.94|651.38|644.56|651.87|645.05|650.46|643.64|250
1761485400000|2025-10-26 13:30:00|651.34|644.52|652.34|645.52|652.61|645.79|651.13|644.31|379
1761485700000|2025-10-26 13:35:00|652.32|645.5|653.87|647.05|653.87|647.05|651.88|645.06|276
1761486000000|2025-10-26 13:40:00|653.82|647|654.23|647.41|656.32|649.5|653.76|646.94|418
1761486300000|2025-10-26 13:45:00|654.25|647.43|653.57|646.75|655.15|648.33|652.7|645.88|430
1761486600000|2025-10-26 13:50:00|653.58|646.76|653.31|646.49|654.46|647.64|653.07|646.25|374
1761486900000|2025-10-26 13:55:00|653.33|646.51|654.41|647.59|655.11|648.29|653.26|646.44|209
1761487200000|2025-10-26 14:00:00|654.37|647.55|654.42|647.6|654.5|647.68|653.05|646.23|301
1761487500000|2025-10-26 14:05:00|654.45|647.63|654.01|647.19|654.66|647.84|653.45|646.63|198
1761487800000|2025-10-26 14:10:00|653.99|647.17|654.41|647.59|654.42|647.6|653.19|646.37|201
1761488100000|2025-10-26 14:15:00|654.38|647.56|654.43|647.61|654.47|647.65|653.03|646.21|265
1761488400000|2025-10-26 14:20:00|654.45|647.63|651.46|644.64|654.53|647.71|651.19|644.37|273
1761488700000|2025-10-26 14:25:00|651.49|644.67|651.15|644.33|652.25|645.43|651.1|644.28|283
1761489000000|2025-10-26 14:30:00|651.1|644.28|652.21|645.39|652.26|645.44|651.07|644.25|215
1761489300000|2025-10-26 14:35:00|652.2|645.38|652.72|645.9|652.75|645.93|651.7|644.88|241
1761489600000|2025-10-26 14:40:00|652.71|645.89|652.29|645.47|652.97|646.15|652.25|645.43|218
1761489900000|2025-10-26 14:45:00|652.27|645.45|651.27|644.45|652.32|645.5|650.69|643.87|201
1761490200000|2025-10-26 14:50:00|651.28|644.46|651.66|644.84|651.74|644.92|650.7|643.88|190
1761490500000|2025-10-26 14:55:00|651.77|644.95|652.01|645.19|652.39|645.57|651.27|644.45|233
1761490800000|2025-10-26 15:00:00|652.02|645.2|650.12|643.3|652.56|645.74|650.1|643.28|265
1761491100000|2025-10-26 15:05:00|650.11|643.29|650.98|644.16|651.2|644.38|649.82|643|135
1761491400000|2025-10-26 15:10:00|650.97|644.15|651.44|644.62|652|645.18|650.94|644.12|114
1761491700000|2025-10-26 15:15:00|651.45|644.63|651.92|645.1|652.85|646.03|651.1|644.28|224
1761492000000|2025-10-26 15:20:00|651.97|645.15|652.62|645.8|653.21|646.39|651.97|645.15|274
1761492300000|2025-10-26 15:25:00|652.63|645.81|653.25|646.43|653.26|646.44|652.4|645.58|179
1761492600000|2025-10-26 15:30:00|653.44|646.62|654.42|647.6|654.42|647.6|653.29|646.47|249
1761492900000|2025-10-26 15:35:00|654.4|647.58|653.86|647.04|655.02|648.2|653.73|646.91|146
1761493200000|2025-10-26 15:40:00|653.9|647.08|654.8|647.98|654.89|648.07|653.14|646.32|179
1761493500000|2025-10-26 15:45:00|654.82|648|655.7|648.88|655.7|648.88|654.67|647.85|193
1761493800000|2025-10-26 15:50:00|655.73|648.91|656.67|649.85|656.81|649.99|655.7|648.88|194
1761494100000|2025-10-26 15:55:00|656.71|649.89|657.27|650.45|657.65|650.83|656.67|649.85|130
1761494400000|2025-10-26 16:00:00|657.29|650.47|656.35|649.53|657.75|650.93|654.92|648.1|327
1761494700000|2025-10-26 16:05:00|656.36|649.54|656.1|649.28|657.24|650.42|656.04|649.22|352
1761495000000|2025-10-26 16:10:00|656.05|649.23|656.39|649.57|657.33|650.51|656.05|649.23|214
1761495300000|2025-10-26 16:15:00|656.4|649.58|655.61|648.79|656.43|649.61|654.29|647.47|398
1761495600000|2025-10-26 16:20:00|655.6|648.78|656.53|649.71|656.53|649.71|655.55|648.73|143
1761495900000|2025-10-26 16:25:00|656.59|649.77|656.21|649.39|657.46|650.64|656.18|649.36|198
1761496200000|2025-10-26 16:30:00|656.18|649.36|654.28|647.46|656.2|649.38|654.02|647.2|334
1761496500000|2025-10-26 16:35:00|654.31|647.49|655.24|648.42|656.05|649.23|654.2|647.38|207
1761496800000|2025-10-26 16:40:00|655.25|648.43|655.1|648.28|655.34|648.52|654.78|647.96|196
1761497100000|2025-10-26 16:45:00|655.11|648.29|653.98|647.16|655.23|648.41|653.98|647.16|269
1761497400000|2025-10-26 16:50:00|653.95|647.13|653.63|646.81|654.15|647.33|653.03|646.21|272
1761497700000|2025-10-26 16:55:00|653.61|646.79|652.28|645.46|653.63|646.81|651.89|645.07|195
1761498000000|2025-10-26 17:00:00|652.29|645.47|651.01|644.19|652.29|645.47|650.65|643.83|252
1761498300000|2025-10-26 17:05:00|651|644.18|652.32|645.5|652.32|645.5|650.64|643.82|245
1761498600000|2025-10-26 17:10:00|652.27|645.45|652.91|646.09|653.11|646.29|652.2|645.38|233
1761498900000|2025-10-26 17:15:00|652.89|646.07|655.01|648.19|655.01|648.19|652.61|645.79|138
1761499200000|2025-10-26 17:20:00|655.03|648.21|655.11|648.29|655.54|648.72|654.71|647.89|282
1761499500000|2025-10-26 17:25:00|655.14|648.32|654.41|647.59|655.32|648.5|654.41|647.59|198
1761499800000|2025-10-26 17:30:00|654.4|647.58|655.51|648.69|655.61|648.79|654.14|647.32|161
1761500100000|2025-10-26 17:35:00|655.52|648.7|656.38|649.56|656.38|649.56|655.18|648.36|131
1761500400000|2025-10-26 17:40:00|656.43|649.61|656.51|649.69|656.51|649.69|656.16|649.34|90
1761500700000|2025-10-26 17:45:00|656.53|649.71|656.8|649.98|657.27|650.45|656.53|649.71|113
1761501000000|2025-10-26 17:50:00|656.81|649.99|655.93|649.11|656.83|650.01|655.49|648.67|194
1761501300000|2025-10-26 17:55:00|655.95|649.13|656.12|649.3|656.55|649.73|655.55|648.73|168
1761501600000|2025-10-26 18:00:00|656.11|649.29|658.05|651.23|658.14|651.32|656.11|649.29|199
1761501900000|2025-10-26 18:05:00|658.07|651.25|658.28|651.46|658.66|651.84|657.79|650.97|250
1761502200000|2025-10-26 18:10:00|658.29|651.47|657.54|650.72|658.4|651.58|657.1|650.28|223
1761502500000|2025-10-26 18:15:00|657.65|650.83|659.48|652.66|660.28|653.46|657.65|650.83|226
1761502800000|2025-10-26 18:20:00|659.51|652.69|659.99|653.17|660.45|653.63|659.4|652.58|179
1761503100000|2025-10-26 18:25:00|659.94|653.12|657.18|650.36|659.94|653.12|656.56|649.74|212
1761503400000|2025-10-26 18:30:00|657.21|650.39|658.94|652.12|659.4|652.58|656.97|650.15|236
1761503700000|2025-10-26 18:35:00|658.93|652.11|659.66|652.84|659.77|652.95|658.58|651.76|173
1761504000000|2025-10-26 18:40:00|659.68|652.86|658.72|651.9|659.92|653.1|658.59|651.77|187
1761504300000|2025-10-26 18:45:00|658.73|651.91|657.8|650.98|658.73|651.91|657.22|650.4|172
1761504600000|2025-10-26 18:50:00|657.81|650.99|658.98|652.16|659.57|652.75|657.71|650.89|210
1761504900000|2025-10-26 18:55:00|658.99|652.17|659.2|652.38|659.2|652.38|658.62|651.8|139
1761505200000|2025-10-26 19:00:00|659.22|652.4|658.51|651.69|659.32|652.5|657.78|650.96|166
1761505500000|2025-10-26 19:05:00|658.47|651.65|659.05|652.23|659.17|652.35|658.3|651.48|168
1761505800000|2025-10-26 19:10:00|658.99|652.17|658.98|652.16|659.57|652.75|658.28|651.46|169
1761506100000|2025-10-26 19:15:00|658.99|652.17|659.29|652.47|659.42|652.6|658.26|651.44|179
1761506400000|2025-10-26 19:20:00|659.2|652.38|659.93|653.11|659.93|653.11|658.58|651.76|166
1761506700000|2025-10-26 19:25:00|659.98|653.16|660.74|653.92|661.31|654.49|659.79|652.97|154
1761507000000|2025-10-26 19:30:00|660.75|653.93|659.48|652.66|660.75|653.93|659.48|652.66|191
1761507300000|2025-10-26 19:35:00|659.46|652.64|661.09|654.27|661.2|654.38|659.46|652.64|141
1761507600000|2025-10-26 19:40:00|661.08|654.26|661.09|654.27|661.33|654.51|660.79|653.97|86
1761507900000|2025-10-26 19:45:00|661.07|654.25|660.42|653.6|661.49|654.67|660.27|653.45|173
1761508200000|2025-10-26 19:50:00|660.41|653.59|660.71|653.89|661.09|654.27|660.25|653.43|141
1761508500000|2025-10-26 19:55:00|660.69|653.87|660.99|654.17|660.99|654.17|660.35|653.53|77
1761508800000|2025-10-26 20:00:00|660.97|654.15|660.78|653.96|660.98|654.16|659.44|652.62|190
1761509100000|2025-10-26 20:05:00|660.79|653.97|659.51|652.69|660.88|654.06|659.24|652.42|112
1761509400000|2025-10-26 20:10:00|659.49|652.67|660.89|654.07|661.01|654.19|659.03|652.21|183
1761509700000|2025-10-26 20:15:00|660.88|654.06|658.85|652.03|661.02|654.2|658.85|652.03|145
1761510000000|2025-10-26 20:20:00|658.86|652.04|655.92|649.1|658.88|652.06|655.84|649.02|295
1761510300000|2025-10-26 20:25:00|655.91|649.09|656.75|649.93|656.96|650.14|655.12|648.3|159
1761510600000|2025-10-26 20:30:00|656.77|649.95|659.17|652.35|659.23|652.41|656.77|649.95|179
1761510900000|2025-10-26 20:35:00|659.28|652.46|659.52|652.7|660.03|653.21|658.71|651.89|122
1761511200000|2025-10-26 20:40:00|659.42|652.6|659.65|652.83|659.92|653.1|658.88|652.06|162
1761511500000|2025-10-26 20:45:00|659.63|652.81|656.97|650.15|659.68|652.86|656.97|650.15|150
1761511800000|2025-10-26 20:50:00|656.64|649.82|658.89|652.07|658.99|652.17|656.52|649.7|150
1761512100000|2025-10-26 20:55:00|658.93|652.11|658.76|651.94|659.89|653.07|658.08|651.26|180
1761512400000|2025-10-26 21:00:00|658.75|651.93|658.86|652.04|659.47|652.65|658.43|651.61|193
1761512700000|2025-10-26 21:05:00|658.95|652.13|659.37|652.55|659.59|652.77|658.74|651.92|134
1761513000000|2025-10-26 21:10:00|659.35|652.53|660.35|653.53|660.35|653.53|658.81|651.99|149
1761513300000|2025-10-26 21:15:00|660.33|653.51|658.49|651.67|660.35|653.53|658.16|651.34|178
1761513600000|2025-10-26 21:20:00|658.45|651.63|658.13|651.31|659.06|652.24|657.71|650.89|118
1761513900000|2025-10-26 21:25:00|658.12|651.3|657.09|650.27|658.63|651.81|656.2|649.38|209
1761514200000|2025-10-26 21:30:00|657.08|650.26|658.65|651.83|658.66|651.84|655.72|648.9|302
1761514500000|2025-10-26 21:35:00|658.63|651.81|659.31|652.49|659.84|653.02|657.65|650.83|224
1761514800000|2025-10-26 21:40:00|659.3|652.48|659.02|652.2|660.6|653.78|659|652.18|153
1761515100000|2025-10-26 21:45:00|658.99|652.17|659.16|652.34|659.17|652.35|658.19|651.37|112
1761515400000|2025-10-26 21:50:00|659.15|652.33|660.99|654.17|661.41|654.59|659.15|652.33|128
1761515700000|2025-10-26 21:55:00|661.03|654.21|659.7|652.88|661.19|654.37|659.55|652.73|126
1761516000000|2025-10-26 22:00:00|659.75|652.93|671.27|664.45|675.45|668.63|659.74|652.92|720
1761516300000|2025-10-26 22:05:00|671.39|664.57|670.19|663.37|672.41|665.59|668.51|661.69|923
1761516600000|2025-10-26 22:10:00|670.06|663.24|670.66|663.84|670.87|664.05|669.11|662.29|730
1761516900000|2025-10-26 22:15:00|670.69|663.87|668.08|661.26|672.15|665.33|667.71|660.89|604
1761517200000|2025-10-26 22:20:00|668.11|661.29|668.62|661.8|668.89|662.07|667.71|660.89|558
1761517500000|2025-10-26 22:25:00|668.67|661.85|669.08|662.26|670.26|663.44|668.18|661.36|518
1761517800000|2025-10-26 22:30:00|669.26|662.44|669.25|662.43|670.31|663.49|668.35|661.53|606
1761518100000|2025-10-26 22:35:00|669.24|662.42|669.17|662.35|669.36|662.54|668.48|661.66|371
1761518400000|2025-10-26 22:40:00|669.2|662.38|671.71|664.89|671.86|665.04|669.2|662.38|298
1761518700000|2025-10-26 22:45:00|671.72|664.9|673.37|666.55|673.38|666.56|671.51|664.69|451
1761519000000|2025-10-26 22:50:00|673.35|666.53|674.61|667.79|674.86|668.04|672.28|665.46|343
1761519300000|2025-10-26 22:55:00|674.58|667.76|675.71|668.89|675.86|669.04|674.35|667.53|356
1761519600000|2025-10-26 23:00:00|675.75|668.93|675.56|668.74|676.21|669.39|674.66|667.84|487
1761519900000|2025-10-26 23:05:00|675.54|668.72|672.33|665.51|675.54|668.72|671.71|664.89|383
1761520200000|2025-10-26 23:10:00|672.36|665.54|672.81|665.99|673.46|666.64|671.56|664.74|469
1761520500000|2025-10-26 23:15:00|672.8|665.98|675.33|668.51|676.49|669.67|672.78|665.96|366
1761520800000|2025-10-26 23:20:00|675.35|668.53|675.58|668.76|676.62|669.8|675.35|668.53|266
1761521100000|2025-10-26 23:25:00|675.61|668.79|672.46|665.64|675.96|669.14|672.44|665.62|271
1761521400000|2025-10-26 23:30:00|672.51|665.69|673.23|666.41|674.18|667.36|671.38|664.56|393
1761521700000|2025-10-26 23:35:00|673.18|666.36|672.35|665.53|673.87|667.05|671.74|664.92|395
1761522000000|2025-10-26 23:40:00|672.38|665.56|671.59|664.77|672.64|665.82|671.16|664.34|306
1761522300000|2025-10-26 23:45:00|671.6|664.78|670.51|663.69|672.27|665.45|670.01|663.19|362
1761522600000|2025-10-26 23:50:00|670.41|663.59|669.61|662.79|670.96|664.14|669.37|662.55|234
1761522900000|2025-10-26 23:55:00|669.56|662.74|669.86|663.04|670.08|663.26|669.16|662.34|288
1761523200000|2025-10-27 00:00:00|669.81|662.99|671.76|664.94|671.91|665.09|668.48|661.66|422
1761523500000|2025-10-27 00:05:00|671.74|664.92|672.15|665.33|672.61|665.79|671.25|664.43|507
1761523800000|2025-10-27 00:10:00|672.09|665.27|671.65|664.83|672.16|665.34|670.98|664.16|326
1761524100000|2025-10-27 00:15:00|671.61|664.79|671.51|664.69|672.09|665.27|670.02|663.2|519
1761524400000|2025-10-27 00:20:00|671.46|664.64|670.46|663.64|672.31|665.49|670.23|663.41|404
1761524700000|2025-10-27 00:25:00|670.41|663.59|673.31|666.49|673.31|666.49|670.25|663.43|378
1761525000000|2025-10-27 00:30:00|673.38|666.56|674.71|667.89|674.81|667.99|672.61|665.79|348
1761525300000|2025-10-27 00:35:00|674.68|667.86|674.87|668.05|675.96|669.14|674.13|667.31|399
1761525600000|2025-10-27 00:40:00|674.96|668.14|675.52|668.7|675.95|669.13|673.46|666.64|276
1761525900000|2025-10-27 00:45:00|675.51|668.69|673.2|666.38|675.56|668.74|672.51|665.69|244
1761526200000|2025-10-27 00:50:00|673.21|666.39|674.71|667.89|674.96|668.14|672.86|666.04|260
1761526500000|2025-10-27 00:55:00|674.64|667.82|674.93|668.11|675.44|668.62|674.51|667.69|285
1761526800000|2025-10-27 01:00:00|674.95|668.13|675.87|669.05|677.05|670.23|674.66|667.84|478
1761527100000|2025-10-27 01:05:00|675.86|669.04|675.63|668.81|676.21|669.39|675.46|668.64|225
1761527400000|2025-10-27 01:10:00|675.62|668.8|676.01|669.19|676.29|669.47|675.26|668.44|274
1761527700000|2025-10-27 01:15:00|675.96|669.14|676.22|669.4|676.26|669.44|674.51|667.69|246
1761528000000|2025-10-27 01:20:00|676.26|669.44|678.91|672.09|679.56|672.74|676.26|669.44|365
1761528300000|2025-10-27 01:25:00|678.96|672.14|677.96|671.14|679.26|672.44|677.89|671.07|167
1761528600000|2025-10-27 01:30:00|678|671.18|679.31|672.49|679.96|673.14|677.74|670.92|226
1761528900000|2025-10-27 01:35:00|679.29|672.47|682.89|676.07|682.91|676.09|679.05|672.23|445
1761529200000|2025-10-27 01:40:00|682.91|676.09|682.46|675.64|683.42|676.6|682.26|675.44|391
1761529500000|2025-10-27 01:45:00|682.49|675.67|684.06|677.24|684.11|677.29|682.06|675.24|323
1761529800000|2025-10-27 01:50:00|684.11|677.29|682.94|676.12|684.26|677.44|682.91|676.09|210
1761530100000|2025-10-27 01:55:00|682.97|676.15|685.82|679|685.99|679.17|682.97|676.15|410
1761530400000|2025-10-27 02:00:00|685.84|679.02|687.06|680.24|687.31|680.49|685.21|678.39|517
1761530700000|2025-10-27 02:05:00|687.01|680.19|687.26|680.44|687.41|680.59|685.86|679.04|439
1761531000000|2025-10-27 02:10:00|687.32|680.5|687.59|680.77|688.36|681.54|687.11|680.29|276
1761531300000|2025-10-27 02:15:00|687.6|680.78|688.11|681.29|688.45|681.63|685.71|678.89|362
1761531600000|2025-10-27 02:20:00|688.1|681.28|691.03|684.21|691.76|684.94|687.02|680.2|500
1761531900000|2025-10-27 02:25:00|691.04|684.22|684.56|677.74|691.36|684.54|684.29|677.47|586
1761532200000|2025-10-27 02:30:00|684.55|677.73|680.16|673.34|684.58|677.76|680.13|673.31|485
1761532500000|2025-10-27 02:35:00|680.21|673.39|680.32|673.5|680.96|674.14|680.12|673.3|325
1761532800000|2025-10-27 02:40:00|680.3|673.48|683.01|676.19|683.46|676.64|680.14|673.32|426
1761533100000|2025-10-27 02:45:00|683.05|676.23|683.04|676.22|685.37|678.55|682.68|675.86|489
1761533400000|2025-10-27 02:50:00|683.01|676.19|680.42|673.6|683.69|676.87|680.33|673.51|508
1761533700000|2025-10-27 02:55:00|680.47|673.65|680.47|673.65|681.81|674.99|680.01|673.19|261
1761534000000|2025-10-27 03:00:00|680.43|673.61|681.63|674.81|681.65|674.83|680.36|673.54|265
1761534300000|2025-10-27 03:05:00|681.58|674.76|681.11|674.29|681.71|674.89|680.66|673.84|290
1761534600000|2025-10-27 03:10:00|681.08|674.26|680.98|674.16|681.76|674.94|680.26|673.44|347
1761534900000|2025-10-27 03:15:00|681.02|674.2|681.56|674.74|682.66|675.84|680.26|673.44|543
1761535200000|2025-10-27 03:20:00|681.5|674.68|679.35|672.53|682.16|675.34|679.24|672.42|463
1761535500000|2025-10-27 03:25:00|679.36|672.54|679.69|672.87|680.96|674.14|678.75|671.93|346
1761535800000|2025-10-27 03:30:00|679.7|672.88|679.4|672.58|680.19|673.37|678.88|672.06|394
1761536100000|2025-10-27 03:35:00|679.36|672.54|679.44|672.62|680.36|673.54|678.86|672.04|424
1761536400000|2025-10-27 03:40:00|679.46|672.64|677.66|670.84|679.49|672.67|677.61|670.79|230
1761536700000|2025-10-27 03:45:00|677.71|670.89|679.27|672.45|679.65|672.83|677.71|670.89|230
1761537000000|2025-10-27 03:50:00|679.36|672.54|680.51|673.69|680.51|673.69|679.02|672.2|227
1761537300000|2025-10-27 03:55:00|680.49|673.67|680.77|673.95|680.95|674.13|680.26|673.44|185
1761537600000|2025-10-27 04:00:00|680.81|673.99|678.86|672.04|681.31|674.49|678.67|671.85|302
1761537900000|2025-10-27 04:05:00|678.84|672.02|679.1|672.28|679.18|672.36|678.55|671.73|349
1761538200000|2025-10-27 04:10:00|679.11|672.29|679.74|672.92|680.5|673.68|678.91|672.09|334
1761538500000|2025-10-27 04:15:00|679.75|672.93|680.21|673.39|681.54|674.72|679.75|672.93|360
1761538800000|2025-10-27 04:20:00|680.25|673.43|680.47|673.65|680.68|673.86|678.89|672.07|200
1761539100000|2025-10-27 04:25:00|680.46|673.64|680.46|673.64|681.31|674.49|680.26|673.44|231
1761539400000|2025-10-27 04:30:00|680.36|673.54|678.98|672.16|680.76|673.94|678.94|672.12|307
1761539700000|2025-10-27 04:35:00|678.94|672.12|681.16|674.34|681.29|674.47|678.76|671.94|207
1761540000000|2025-10-27 04:40:00|681.17|674.35|682.9|676.08|682.98|676.16|681.06|674.24|219
1761540300000|2025-10-27 04:45:00|682.88|676.06|682.06|675.24|683.26|676.44|681.36|674.54|238
1761540600000|2025-10-27 04:50:00|682.07|675.25|682.26|675.44|682.51|675.69|681.71|674.89|70
1761540900000|2025-10-27 04:55:00|682.31|675.49|680.96|674.14|682.61|675.79|680.96|674.14|54
1761541200000|2025-10-27 05:00:00|680.97|674.15|681.49|674.67|681.67|674.85|680.97|674.15|76
1761541500000|2025-10-27 05:05:00|681.51|674.69|681.76|674.94|682.04|675.22|680.94|674.12|153
1761541800000|2025-10-27 05:10:00|681.79|674.97|684.36|677.54|685.06|678.24|681.76|674.94|230
1761542100000|2025-10-27 05:15:00|684.41|677.59|685.02|678.2|685.78|678.96|684.09|677.27|251
1761542400000|2025-10-27 05:20:00|685.07|678.25|688.53|681.71|688.62|681.8|684.51|677.69|317
1761542700000|2025-10-27 05:25:00|688.31|681.49|687.75|680.93|688.97|682.15|687.75|680.93|307
1761543000000|2025-10-27 05:30:00|687.76|680.94|685.06|678.24|687.86|681.04|684.8|677.98|277
1761543300000|2025-10-27 05:35:00|685.05|678.23|684.17|677.35|685.26|678.44|684.17|677.35|205
1761543600000|2025-10-27 05:40:00|684.21|677.39|684.52|677.7|685.39|678.57|684.17|677.35|130
1761543900000|2025-10-27 05:45:00|684.36|677.54|684.44|677.62|684.61|677.79|683.31|676.49|160
1761544200000|2025-10-27 05:50:00|684.43|677.61|683.56|676.74|684.43|677.61|682.37|675.55|200
1761544500000|2025-10-27 05:55:00|683.51|676.69|682.66|675.84|683.71|676.89|682.66|675.84|72
1761544800000|2025-10-27 06:00:00|682.63|675.81|681.31|674.49|682.86|676.04|680.26|673.44|213
1761545100000|2025-10-27 06:05:00|681.26|674.44|680.77|673.95|681.27|674.45|679.96|673.14|197
1761545400000|2025-10-27 06:10:00|680.81|673.99|680.27|673.45|680.81|673.99|679.64|672.82|103
1761545700000|2025-10-27 06:15:00|680.23|673.41|683.86|677.04|683.98|677.16|679.66|672.84|400
1761546000000|2025-10-27 06:20:00|683.91|677.09|685.19|678.37|685.26|678.44|683.66|676.84|287
1761546300000|2025-10-27 06:25:00|685.01|678.19|684.96|678.14|685.22|678.4|684.16|677.34|215
1761546600000|2025-10-27 06:30:00|684.92|678.1|681.27|674.45|684.92|678.1|681.04|674.22|312
1761546900000|2025-10-27 06:35:00|681.36|674.54|681.81|674.99|682.56|675.74|681.22|674.4|256
1761547200000|2025-10-27 06:40:00|681.84|675.02|680.81|673.99|681.98|675.16|680.39|673.57|306
1761547500000|2025-10-27 06:45:00|680.86|674.04|681.47|674.65|681.54|674.72|680.4|673.58|404
1761547800000|2025-10-27 06:50:00|681.49|674.67|680.99|674.17|681.86|675.04|680.56|673.74|252
1761548100000|2025-10-27 06:55:00|680.96|674.14|681.01|674.19|681.86|675.04|680.61|673.79|253
1761548400000|2025-10-27 07:00:00|680.96|674.14|681.94|675.12|682.33|675.51|680.66|673.84|231
1761548700000|2025-10-27 07:05:00|681.86|675.04|680.76|673.94|683.98|677.16|680.69|673.87|466
1761549000000|2025-10-27 07:10:00|680.79|673.97|678.85|672.03|681.56|674.74|678.41|671.59|301
1761549300000|2025-10-27 07:15:00|678.84|672.02|678.66|671.84|679.5|672.68|678.26|671.44|232
1761549600000|2025-10-27 07:20:00|678.61|671.79|678.31|671.49|679.16|672.34|677.66|670.84|177
1761549900000|2025-10-27 07:25:00|678.33|671.51|677.46|670.64|678.81|671.99|677.44|670.62|198
1761550200000|2025-10-27 07:30:00|677.56|670.74|677.26|670.44|678.01|671.19|676.96|670.14|308
1761550500000|2025-10-27 07:35:00|677.41|670.59|674.96|668.14|677.96|671.14|674.79|667.97|238
1761550800000|2025-10-27 07:40:00|674.98|668.16|674.83|668.01|674.98|668.16|672.19|665.37|446
1761551100000|2025-10-27 07:45:00|674.88|668.06|674.98|668.16|677.35|670.53|674.14|667.32|371
1761551400000|2025-10-27 07:50:00|674.93|668.11|674.59|667.77|674.93|668.11|674.18|667.36|131
1761551700000|2025-10-27 07:55:00|675.01|668.19|676.21|669.39|676.47|669.65|675.01|668.19|225
1761552000000|2025-10-27 08:00:00|676.16|669.34|676.66|669.84|677.46|670.64|675.66|668.84|386
1761552300000|2025-10-27 08:05:00|676.76|669.94|678.71|671.89|679.76|672.94|676.76|669.94|359
1761552600000|2025-10-27 08:10:00|678.76|671.94|677.46|670.64|678.96|672.14|677.21|670.39|328
1761552900000|2025-10-27 08:15:00|677.5|670.68|679.21|672.39|679.56|672.74|677.36|670.54|408
1761553200000|2025-10-27 08:20:00|679.16|672.34|677.86|671.04|679.21|672.39|677.66|670.84|360
1761553500000|2025-10-27 08:25:00|677.87|671.05|673.49|666.67|677.92|671.1|673.06|666.24|599
1761553800000|2025-10-27 08:30:00|673.48|666.66|676.57|669.75|677.03|670.21|673.48|666.66|476
1761554100000|2025-10-27 08:35:00|676.58|669.76|676.89|670.07|678.08|671.26|676.58|669.76|377
1761554400000|2025-10-27 08:40:00|676.88|670.06|676.91|670.09|677.79|670.97|675.85|669.03|412
1761554700000|2025-10-27 08:45:00|676.94|670.12|676.24|669.42|677.78|670.96|675.64|668.82|474
1761555000000|2025-10-27 08:50:00|676.26|669.44|675.04|668.22|677.02|670.2|675.04|668.22|431
1761555300000|2025-10-27 08:55:00|674.96|668.14|675.23|668.41|676.16|669.34|674.26|667.44|320
1761555600000|2025-10-27 09:00:00|675.2|668.38|671.84|665.02|675.28|668.46|670.42|663.6|520
1761555900000|2025-10-27 09:05:00|671.81|664.99|670.17|663.35|671.81|664.99|669.42|662.6|506
1761556200000|2025-10-27 09:10:00|670.26|663.44|672.44|665.62|672.81|665.99|670.26|663.44|497
1761556500000|2025-10-27 09:15:00|672.45|665.63|671.67|664.85|672.86|666.04|669.89|663.07|412
1761556800000|2025-10-27 09:20:00|671.66|664.84|669.83|663.01|672.74|665.92|669.52|662.7|399
1761557100000|2025-10-27 09:25:00|669.87|663.05|668.9|662.08|670.66|663.84|668.9|662.08|349
1761557400000|2025-10-27 09:30:00|668.79|661.97|668.91|662.09|671.66|664.84|668.11|661.29|440
1761557700000|2025-10-27 09:35:00|668.86|662.04|669.66|662.84|670.27|663.45|668.85|662.03|389
1761558000000|2025-10-27 09:40:00|669.65|662.83|668.61|661.79|670.27|663.45|668.49|661.67|248
1761558300000|2025-10-27 09:45:00|668.56|661.74|666.39|659.57|668.56|661.74|666.11|659.29|238
1761558600000|2025-10-27 09:50:00|666.38|659.56|666.54|659.72|666.91|660.09|665.89|659.07|308
1761558900000|2025-10-27 09:55:00|666.55|659.73|666.69|659.87|666.96|660.14|666.16|659.34|183
1761559200000|2025-10-27 10:00:00|666.66|659.84|665.12|658.3|666.69|659.87|664.7|657.88|424
1761559500000|2025-10-27 10:05:00|665.14|658.32|666.05|659.23|666.84|660.02|665.14|658.32|339
1761559800000|2025-10-27 10:10:00|666.06|659.24|665.75|658.93|666.24|659.42|664.85|658.03|377
1761560100000|2025-10-27 10:15:00|665.74|658.92|667.71|660.89|667.96|661.14|665.6|658.78|337
1761560400000|2025-10-27 10:20:00|667.74|660.92|665.93|659.11|668.43|661.61|665.93|659.11|230
1761560700000|2025-10-27 10:25:00|665.92|659.1|666.4|659.58|666.84|660.02|665.83|659.01|201
1761561000000|2025-10-27 10:30:00|666.36|659.54|666.26|659.44|666.74|659.92|665.56|658.74|163
1761561300000|2025-10-27 10:35:00|666.3|659.48|665.96|659.14|666.89|660.07|665.8|658.98|178
1761561600000|2025-10-27 10:40:00|665.99|659.17|665.96|659.14|666.44|659.62|665.78|658.96|241
1761561900000|2025-10-27 10:45:00|665.94|659.12|666.36|659.54|666.67|659.85|665.57|658.75|159
1761562200000|2025-10-27 10:50:00|666.29|659.47|665.8|658.98|667.15|660.33|665.4|658.58|324
1761562500000|2025-10-27 10:55:00|665.84|659.02|666.26|659.44|666.26|659.44|664.74|657.92|234
1761562800000|2025-10-27 11:00:00|666.25|659.43|666.41|659.59|667.74|660.92|666.11|659.29|204
1761563100000|2025-10-27 11:05:00|666.4|659.58|666.61|659.79|667.2|660.38|666.16|659.34|146
1761563400000|2025-10-27 11:10:00|666.64|659.82|666.34|659.52|667.36|660.54|666.31|659.49|244
1761563700000|2025-10-27 11:15:00|666.36|659.54|664.42|657.6|667.16|660.34|664.36|657.54|245
1761564000000|2025-10-27 11:20:00|664.43|657.61|662.89|656.07|664.43|657.61|661.76|654.94|461
1761564300000|2025-10-27 11:25:00|662.94|656.12|663.44|656.62|663.44|656.62|662.49|655.67|217
1761564600000|2025-10-27 11:30:00|663.41|656.59|664.06|657.24|664.56|657.74|663.11|656.29|213
1761564900000|2025-10-27 11:35:00|664.04|657.22|665.46|658.64|666.11|659.29|663.96|657.14|194
1761565200000|2025-10-27 11:40:00|665.55|658.73|666.52|659.7|666.56|659.74|665.55|658.73|118
1761565500000|2025-10-27 11:45:00|666.55|659.73|664.76|657.94|666.86|660.04|664.71|657.89|121
1761565800000|2025-10-27 11:50:00|664.73|657.91|664.66|657.84|664.81|657.99|663.55|656.73|150
1761566100000|2025-10-27 11:55:00|664.58|657.76|666.96|660.14|666.98|660.16|664.58|657.76|166
1761566400000|2025-10-27 12:00:00|667.04|660.22|667.06|660.24|667.46|660.64|666.06|659.24|293
1761566700000|2025-10-27 12:05:00|667.08|660.26|668.79|661.97|669.43|662.61|666.96|660.14|410
1761567000000|2025-10-27 12:10:00|668.77|661.95|669.47|662.65|669.58|662.76|668.26|661.44|298
1761567300000|2025-10-27 12:15:00|669.46|662.64|667.07|660.25|669.58|662.76|666.36|659.54|396
1761567600000|2025-10-27 12:20:00|667.06|660.24|668.09|661.27|668.09|661.27|666.56|659.74|339
1761567900000|2025-10-27 12:25:00|667.99|661.17|667.9|661.08|668.48|661.66|667.11|660.29|452
1761568200000|2025-10-27 12:30:00|667.97|661.15|664.56|657.74|667.97|661.15|664.56|657.74|375
1761568500000|2025-10-27 12:35:00|664.53|657.71|663.66|656.84|664.53|657.71|663.45|656.63|429
1761568800000|2025-10-27 12:40:00|663.71|656.89|663.96|657.14|663.99|657.17|662.72|655.9|410
1761569100000|2025-10-27 12:45:00|663.86|657.04|664.16|657.34|664.16|657.34|663.36|656.54|404
1761569400000|2025-10-27 12:50:00|664.11|657.29|663.42|656.6|664.26|657.44|663.36|656.54|283
1761569700000|2025-10-27 12:55:00|663.46|656.64|662.73|655.91|663.56|656.74|662.56|655.74|341
1761570000000|2025-10-27 13:00:00|662.66|655.84|663.26|656.44|663.84|657.02|661.95|655.13|436
1761570300000|2025-10-27 13:05:00|663.31|656.49|664.61|657.79|664.91|658.09|663.31|656.49|280
1761570600000|2025-10-27 13:10:00|664.66|657.84|663.66|656.84|664.96|658.14|663.21|656.39|234
1761570900000|2025-10-27 13:15:00|663.61|656.79|663.5|656.68|664.66|657.84|663.06|656.24|373
1761571200000|2025-10-27 13:20:00|663.51|656.69|662.4|655.58|663.55|656.73|662.06|655.24|226
1761571500000|2025-10-27 13:25:00|662.36|655.54|662.96|656.14|663.06|656.24|661.91|655.09|234
1761571800000|2025-10-27 13:30:00|662.89|656.07|660.96|654.14|664.13|657.31|660.87|654.05|682
1761572100000|2025-10-27 13:35:00|660.92|654.1|658.95|652.13|660.95|654.13|658.65|651.83|793
1761572400000|2025-10-27 13:40:00|658.86|652.04|658.33|651.51|658.96|652.14|656.16|649.34|694
1761572700000|2025-10-27 13:45:00|658.36|651.54|658.4|651.58|658.81|651.99|657.46|650.64|651
1761573000000|2025-10-27 13:50:00|658.36|651.54|663.51|656.69|663.86|657.04|658.06|651.24|630
1761573300000|2025-10-27 13:55:00|663.49|656.67|661.66|654.84|663.66|656.84|661.27|654.45|198
1761573600000|2025-10-27 14:00:00|661.76|654.94|659.36|652.54|662.76|655.94|659.31|652.49|241
1761573900000|2025-10-27 14:05:00|659.41|652.59|658.16|651.34|659.41|652.59|656.64|649.82|456
1761574200000|2025-10-27 14:10:00|658.13|651.31|658.05|651.23|658.13|651.31|656.44|649.62|471
1761574500000|2025-10-27 14:15:00|658.06|651.24|656.16|649.34|658.56|651.74|655.83|649.01|365
1761574800000|2025-10-27 14:20:00|656.11|649.29|656.89|650.07|657.16|650.34|655.06|648.24|365
1761575100000|2025-10-27 14:25:00|656.86|650.04|657.04|650.22|657.35|650.53|656.16|649.34|279
1761575400000|2025-10-27 14:30:00|657.05|650.23|657.06|650.24|657.27|650.45|654.78|647.96|259
1761575700000|2025-10-27 14:35:00|657.09|650.27|658.64|651.82|659.36|652.54|656.66|649.84|338
1761576000000|2025-10-27 14:40:00|658.59|651.77|657.96|651.14|659.16|652.34|656.79|649.97|312
1761576300000|2025-10-27 14:45:00|657.95|651.13|658.06|651.24|659.06|652.24|657.58|650.76|248
1761576600000|2025-10-27 14:50:00|658.03|651.21|657.2|650.38|658.31|651.49|656.76|649.94|202
1761576900000|2025-10-27 14:55:00|657.22|650.4|658.06|651.24|658.61|651.79|657.21|650.39|387
1761577200000|2025-10-27 15:00:00|658.05|651.23|659.17|652.35|659.46|652.64|657.99|651.17|364
1761577500000|2025-10-27 15:05:00|659.16|652.34|660.64|653.82|662.11|655.29|659.11|652.29|344
1761577800000|2025-10-27 15:10:00|660.6|653.78|662.66|655.84|663.06|656.24|660.6|653.78|321
1761578100000|2025-10-27 15:15:00|662.76|655.94|661.66|654.84|663.2|656.38|659.58|652.76|473
1761578400000|2025-10-27 15:20:00|661.61|654.79|661.43|654.61|661.96|655.14|660.26|653.44|361
1761578700000|2025-10-27 15:25:00|661.42|654.6|661.76|654.94|662.29|655.47|659.81|652.99|377
1761579000000|2025-10-27 15:30:00|661.72|654.9|661|654.18|662.06|655.24|660.41|653.59|347
1761579300000|2025-10-27 15:35:00|661.03|654.21|661.56|654.74|661.67|654.85|659.8|652.98|317
1761579600000|2025-10-27 15:40:00|661.51|654.69|660.81|653.99|661.53|654.71|660.2|653.38|356
1761579900000|2025-10-27 15:45:00|660.79|653.97|661.06|654.24|661.51|654.69|660.41|653.59|355
1761580200000|2025-10-27 15:50:00|661.04|654.22|660.27|653.45|661.06|654.24|660.06|653.24|232
1761580500000|2025-10-27 15:55:00|660.21|653.39|660.79|653.97|661.07|654.25|659.36|652.54|360
1761580800000|2025-10-27 16:00:00|660.78|653.96|663.2|656.38|663.48|656.66|660.78|653.96|541
1761581100000|2025-10-27 16:05:00|663.36|656.54|666.42|659.6|666.98|660.16|662.8|655.98|483
1761581400000|2025-10-27 16:10:00|666.43|659.61|665.3|658.48|666.61|659.79|665.01|658.19|277
1761581700000|2025-10-27 16:15:00|665.25|658.43|666.26|659.44|667.17|660.35|664.57|657.75|379
1761582000000|2025-10-27 16:20:00|666.29|659.47|664.36|657.54|667.07|660.25|664.03|657.21|322
1761582300000|2025-10-27 16:25:00|664.3|657.48|666.04|659.22|666.26|659.44|664.05|657.23|219
1761582600000|2025-10-27 16:30:00|666.01|659.19|668.56|661.74|668.71|661.89|665.46|658.64|356
1761582900000|2025-10-27 16:35:00|668.53|661.71|670.06|663.24|670.41|663.59|668.16|661.34|358
1761583200000|2025-10-27 16:40:00|670.1|663.28|668.42|661.6|670.29|663.47|668.33|661.51|202
1761583500000|2025-10-27 16:45:00|668.39|661.57|668.51|661.69|668.94|662.12|667.66|660.84|310
1761583800000|2025-10-27 16:50:00|668.53|661.71|670.38|663.56|670.63|663.81|668.42|661.6|232
1761584100000|2025-10-27 16:55:00|670.36|663.54|670.51|663.69|670.86|664.04|669.98|663.16|264
1761584400000|2025-10-27 17:00:00|670.48|663.66|669.82|663|670.86|664.04|668.41|661.59|296
1761584700000|2025-10-27 17:05:00|669.76|662.94|669.66|662.84|670.06|663.24|669.2|662.38|199
1761585000000|2025-10-27 17:10:00|669.61|662.79|671.07|664.25|671.26|664.44|669.48|662.66|157
1761585300000|2025-10-27 17:15:00|671|664.18|670.28|663.46|671|664.18|669.12|662.3|214
1761585600000|2025-10-27 17:20:00|670.3|663.48|668.51|661.69|670.96|664.14|667.78|660.96|315
1761585900000|2025-10-27 17:25:00|668.5|661.68|667.71|660.89|669.06|662.24|667.71|660.89|301
1761586200000|2025-10-27 17:30:00|667.62|660.8|668.89|662.07|669.36|662.54|667.16|660.34|384
1761586500000|2025-10-27 17:35:00|668.95|662.13|670.38|663.56|670.89|664.07|668.73|661.91|352
1761586800000|2025-10-27 17:40:00|670.4|663.58|670.2|663.38|671.1|664.28|669.88|663.06|157
1761587100000|2025-10-27 17:45:00|670.17|663.35|669.41|662.59|670.26|663.44|668.41|661.59|296
1761587400000|2025-10-27 17:50:00|669.38|662.56|669.13|662.31|669.41|662.59|668.48|661.66|142
1761587700000|2025-10-27 17:55:00|669.11|662.29|669.41|662.59|670.06|663.24|669.06|662.24|215
1761588000000|2025-10-27 18:00:00|669.44|662.62|669.16|662.34|669.61|662.79|668.42|661.6|252
1761588300000|2025-10-27 18:05:00|669.21|662.39|671.79|664.97|671.84|665.02|669.16|662.34|296
1761588600000|2025-10-27 18:10:00|671.78|664.96|670.67|663.85|671.93|665.11|670.67|663.85|243
1761588900000|2025-10-27 18:15:00|670.68|663.86|669.16|662.34|671.06|664.24|668.85|662.03|422
1761589200000|2025-10-27 18:20:00|669.17|662.35|668.92|662.1|669.31|662.49|668.28|661.46|335
1761589500000|2025-10-27 18:25:00|668.86|662.04|667|660.18|668.96|662.14|666.65|659.83|339
1761589800000|2025-10-27 18:30:00|667.05|660.23|667.88|661.06|668.33|661.51|666.7|659.88|334
1761590100000|2025-10-27 18:35:00|667.86|661.04|667.95|661.13|668.46|661.64|667.86|661.04|177
1761590400000|2025-10-27 18:40:00|667.96|661.14|669.07|662.25|669.27|662.45|666.87|660.05|295
1761590700000|2025-10-27 18:45:00|669.06|662.24|669.14|662.32|669.21|662.39|668.4|661.58|187
1761591000000|2025-10-27 18:50:00|669.15|662.33|667.67|660.85|669.36|662.54|667.67|660.85|173
1761591300000|2025-10-27 18:55:00|667.76|660.94|667.26|660.44|667.93|661.11|667.23|660.41|133
1761591600000|2025-10-27 19:00:00|667.27|660.45|665.33|658.51|667.56|660.74|664.21|657.39|437
1761591900000|2025-10-27 19:05:00|665.36|658.54|666.89|660.07|666.89|660.07|665.36|658.54|252
1761592200000|2025-10-27 19:10:00|666.93|660.11|667.71|660.89|667.86|661.04|666.68|659.86|210
1761592500000|2025-10-27 19:15:00|667.74|660.92|666.87|660.05|667.74|660.92|666.26|659.44|217
1761592800000|2025-10-27 19:20:00|666.91|660.09|667.04|660.22|667.73|660.91|666.91|660.09|172
1761593100000|2025-10-27 19:25:00|667.05|660.23|666.46|659.64|667.13|660.31|665.81|658.99|199
1761593400000|2025-10-27 19:30:00|666.36|659.54|664.21|657.39|666.37|659.55|663.93|657.11|289
1761593700000|2025-10-27 19:35:00|664.26|657.44|664.56|657.74|664.72|657.9|663.02|656.2|315
1761594000000|2025-10-27 19:40:00|664.51|657.69|663.86|657.04|664.56|657.74|663.51|656.69|102
1761594300000|2025-10-27 19:45:00|663.91|657.09|664.51|657.69|665.06|658.24|663.91|657.09|94
1761594600000|2025-10-27 19:50:00|664.55|657.73|664.59|657.77|665.66|658.84|664.21|657.39|128
1761594900000|2025-10-27 19:55:00|664.61|657.79|663.96|657.14|664.61|657.79|663.46|656.64|174
1761595200000|2025-10-27 20:00:00|664.01|657.19|662.15|655.33|664.01|657.19|660.35|653.53|404
1761595500000|2025-10-27 20:05:00|662.16|655.34|661.58|654.76|662.64|655.82|661.33|654.51|278
1761595800000|2025-10-27 20:10:00|661.61|654.79|660.87|654.05|662.06|655.24|660.44|653.62|215
1761596100000|2025-10-27 20:15:00|660.86|654.04|661.78|654.96|662.06|655.24|660.64|653.82|168
1761596400000|2025-10-27 20:20:00|661.86|655.04|659.56|652.74|662.06|655.24|659.46|652.64|163
1761596700000|2025-10-27 20:25:00|659.51|652.69|659.76|652.94|660.18|653.36|659.36|652.54|163
1761597000000|2025-10-27 20:30:00|659.7|652.88|658.76|651.94|659.88|653.06|658.07|651.25|209
1761597300000|2025-10-27 20:35:00|658.66|651.84|658.14|651.32|659.26|652.44|658.14|651.32|143
1761597600000|2025-10-27 20:40:00|658.16|651.34|658.96|652.14|660.11|653.29|658.16|651.34|170
1761597900000|2025-10-27 20:45:00|658.91|652.09|659|652.18|659.66|652.84|658.41|651.59|199
1761598200000|2025-10-27 20:50:00|658.99|652.17|657.98|651.16|659.71|652.89|657.82|651|208
1761598500000|2025-10-27 20:55:00|657.97|651.15|656.72|649.9|657.97|651.15|656.65|649.83|233
1761598800000|2025-10-27 21:00:00|656.66|649.84|658.7|651.88|658.75|651.93|656.29|649.47|224
1761599100000|2025-10-27 21:05:00|658.78|651.96|659.01|652.19|659.29|652.47|658.68|651.86|149
1761599400000|2025-10-27 21:10:00|659.02|652.2|658.36|651.54|659.04|652.22|658.21|651.39|110
1761599700000|2025-10-27 21:15:00|658.34|651.52|658.61|651.79|659.62|652.8|657.89|651.07|182
1761600000000|2025-10-27 21:20:00|658.62|651.8|656|649.18|659.15|652.33|655.18|648.36|339
1761600300000|2025-10-27 21:25:00|656.06|649.24|656.13|649.31|656.5|649.68|655.27|648.45|198
1761600600000|2025-10-27 21:30:00|656.07|649.25|658.92|652.1|658.95|652.13|655.83|649.01|203
1761600900000|2025-10-27 21:35:00|658.98|652.16|659.63|652.81|659.63|652.81|658.26|651.44|116
1761601200000|2025-10-27 21:40:00|659.65|652.83|658.76|651.94|659.65|652.83|658.46|651.64|131
1761601500000|2025-10-27 21:45:00|658.78|651.96|659.87|653.05|660.96|654.14|658.78|651.96|131
1761601800000|2025-10-27 21:50:00|659.89|653.07|659.89|653.07|660.49|653.67|659.7|652.88|68
1761602100000|2025-10-27 21:55:00|659.87|653.05|657.06|650.24|659.87|653.05|656.79|649.97|159
1761602400000|2025-10-27 22:00:00|657.03|650.21|659.13|652.31|659.13|652.31|655.49|648.67|277
1761602700000|2025-10-27 22:05:00|659.11|652.29|658.02|651.2|659.11|652.29|657.88|651.06|205
1761603000000|2025-10-27 22:10:00|657.97|651.15|658.12|651.3|659.14|652.32|657.88|651.06|370
1761603300000|2025-10-27 22:15:00|658.13|651.31|657.76|650.94|658.47|651.65|657.38|650.56|332
1761603600000|2025-10-27 22:20:00|657.8|650.98|659.2|652.38|659.22|652.4|657.41|650.59|260
1761603900000|2025-10-27 22:25:00|659.24|652.42|658.41|651.59|659.34|652.52|658.36|651.54|173
1761604200000|2025-10-27 22:30:00|658.39|651.57|657.22|650.4|658.41|651.59|656.19|649.37|190
1761604500000|2025-10-27 22:35:00|657.21|650.39|654.67|647.85|657.21|650.39|654.41|647.59|240
1761604800000|2025-10-27 22:40:00|654.62|647.8|653.11|646.29|655.26|648.44|652.8|645.98|330
1761605100000|2025-10-27 22:45:00|653.07|646.25|654.56|647.74|654.76|647.94|652.9|646.08|276
1761605400000|2025-10-27 22:50:00|654.61|647.79|654.06|647.24|655.01|648.19|654.05|647.23|258
1761605700000|2025-10-27 22:55:00|654.04|647.22|653.11|646.29|654.06|647.24|652.8|645.98|250
1761606000000|2025-10-27 23:00:00|653.15|646.33|652.42|645.6|653.17|646.35|651.56|644.74|380
1761606300000|2025-10-27 23:05:00|652.39|645.57|652.15|645.33|652.89|646.07|651.55|644.73|239
1761606600000|2025-10-27 23:10:00|652.18|645.36|652.47|645.65|653.16|646.34|652.18|645.36|271
1761606900000|2025-10-27 23:15:00|652.46|645.64|652.51|645.69|652.51|645.69|650.08|643.26|308
1761607200000|2025-10-27 23:20:00|652.46|645.64|651.46|644.64|652.51|645.69|650.7|643.88|259
1761607500000|2025-10-27 23:25:00|651.48|644.66|652.86|646.04|653.01|646.19|651.46|644.64|293
1761607800000|2025-10-27 23:30:00|652.9|646.08|654.67|647.85|654.67|647.85|652.84|646.02|226
1761608100000|2025-10-27 23:35:00|654.71|647.89|654.62|647.8|654.98|648.16|653.88|647.06|101
1761608400000|2025-10-27 23:40:00|654.67|647.85|655.2|648.38|656.18|649.36|654.53|647.71|236
1761608700000|2025-10-27 23:45:00|655.19|648.37|655.16|648.34|655.67|648.85|654.88|648.06|159
1761609000000|2025-10-27 23:50:00|655.13|648.31|655.16|648.34|655.58|648.76|654.51|647.69|133
1761609300000|2025-10-27 23:55:00|655.2|648.38|654.78|647.96|655.46|648.64|654.43|647.61|58
1761609600000|2025-10-28 00:00:00|654.68|647.86|653.9|647.08|654.96|648.14|653.86|647.04|172
1761609900000|2025-10-28 00:05:00|653.85|647.03|655.86|649.04|655.86|649.04|653.03|646.21|262
1761610200000|2025-10-28 00:10:00|655.91|649.09|655|648.18|656.76|649.94|654.72|647.9|220
1761610500000|2025-10-28 00:15:00|654.97|648.15|656.26|649.44|656.96|650.14|654.76|647.94|299
1761610800000|2025-10-28 00:20:00|656.22|649.4|657.73|650.91|658.33|651.51|656.11|649.29|306
1761611100000|2025-10-28 00:25:00|657.72|650.9|657.1|650.28|657.72|650.9|657.04|650.22|193
1761611400000|2025-10-28 00:30:00|657.11|650.29|654.06|647.24|657.11|650.29|654.03|647.21|369
1761611700000|2025-10-28 00:35:00|654.08|647.26|654.46|647.64|654.96|648.14|653.79|646.97|317
1761612000000|2025-10-28 00:40:00|654.45|647.63|654.8|647.98|654.87|648.05|652.9|646.08|393
1761612300000|2025-10-28 00:45:00|654.78|647.96|654.36|647.54|655.28|648.46|652.99|646.17|334
1761612600000|2025-10-28 00:50:00|654.35|647.53|655.36|648.54|656.5|649.68|654.15|647.33|321
1761612900000|2025-10-28 00:55:00|655.41|648.59|655.11|648.29|655.88|649.06|654.58|647.76|176
1761613200000|2025-10-28 01:00:00|655.15|648.33|656.49|649.67|656.98|650.16|655.15|648.33|382
1761613500000|2025-10-28 01:05:00|656.46|649.64|657.31|650.49|657.31|650.49|655.69|648.87|404
1761613800000|2025-10-28 01:10:00|657.34|650.52|656.76|649.94|657.76|650.94|656.76|649.94|355
1761614100000|2025-10-28 01:15:00|656.8|649.98|656.66|649.84|657.66|650.84|656.63|649.81|340
1761614400000|2025-10-28 01:20:00|656.69|649.87|656.26|649.44|656.92|650.1|655.93|649.11|205
1761614700000|2025-10-28 01:25:00|656.25|649.43|656.21|649.39|656.6|649.78|655.29|648.47|259
1761615000000|2025-10-28 01:30:00|656.01|649.19|655.06|648.24|656.12|649.3|654.62|647.8|333
1761615300000|2025-10-28 01:35:00|655.08|648.26|656.1|649.28|656.66|649.84|655.06|648.24|431
1761615600000|2025-10-28 01:40:00|656.11|649.29|657.71|650.89|658.06|651.24|656.11|649.29|423
1761615900000|2025-10-28 01:45:00|657.81|650.99|658.03|651.21|658.18|651.36|657.15|650.33|317
1761616200000|2025-10-28 01:50:00|658.02|651.2|657.03|650.21|658.47|651.65|656.96|650.14|290
1761616500000|2025-10-28 01:55:00|657.01|650.19|657.57|650.75|658.03|651.21|657.01|650.19|206
1761616800000|2025-10-28 02:00:00|657.54|650.72|657.83|651.01|658.11|651.29|657.35|650.53|284
1761617100000|2025-10-28 02:05:00|657.76|650.94|658.31|651.49|658.78|651.96|657.76|650.94|321
1761617400000|2025-10-28 02:10:00|658.28|651.46|656.19|649.37|658.28|651.46|655.63|648.81|323
1761617700000|2025-10-28 02:15:00|656.16|649.34|656.17|649.35|656.41|649.59|655.31|648.49|278
1761618000000|2025-10-28 02:20:00|656.13|649.31|653.88|647.06|656.41|649.59|653.64|646.82|325
1761618300000|2025-10-28 02:25:00|653.87|647.05|655.24|648.42|655.41|648.59|653.66|646.84|230
1761618600000|2025-10-28 02:30:00|655.21|648.39|655.56|648.74|655.96|649.14|655.16|648.34|258
1761618900000|2025-10-28 02:35:00|655.52|648.7|656.58|649.76|656.9|650.08|654.97|648.15|139
1761619200000|2025-10-28 02:40:00|656.61|649.79|655.65|648.83|656.71|649.89|655.65|648.83|149
1761619500000|2025-10-28 02:45:00|655.66|648.84|651.66|644.84|655.86|649.04|651.51|644.69|436
1761619800000|2025-10-28 02:50:00|651.53|644.71|653.13|646.31|653.81|646.99|650.21|643.39|422
1761620100000|2025-10-28 02:55:00|653.18|646.36|654.18|647.36|654.81|647.99|653.18|646.36|250
1761620400000|2025-10-28 03:00:00|654.11|647.29|654.95|648.13|655.52|648.7|653.18|646.36|272
1761620700000|2025-10-28 03:05:00|655|648.18|653.41|646.59|655.1|648.28|653.41|646.59|215
1761621000000|2025-10-28 03:10:00|653.42|646.6|649.97|643.15|653.42|646.6|649.97|643.15|353
1761621300000|2025-10-28 03:15:00|650.1|643.28|651.61|644.79|652.26|645.44|650.1|643.28|308
1761621600000|2025-10-28 03:20:00|651.6|644.78|653.08|646.26|653.16|646.34|651.5|644.68|239
1761621900000|2025-10-28 03:25:00|653.05|646.23|654.18|647.36|654.28|647.46|653.03|646.21|261
1761622200000|2025-10-28 03:30:00|654.21|647.39|653.22|646.4|654.26|647.44|652.54|645.72|286
1761622500000|2025-10-28 03:35:00|653.24|646.42|653.33|646.51|653.65|646.83|651.48|644.66|348
1761622800000|2025-10-28 03:40:00|653.3|646.48|653.27|646.45|653.56|646.74|651.78|644.96|389
1761623100000|2025-10-28 03:45:00|653.28|646.46|651.72|644.9|654.36|647.54|651.6|644.78|400
1761623400000|2025-10-28 03:50:00|651.71|644.89|651.85|645.03|653.17|646.35|651.06|644.24|351
1761623700000|2025-10-28 03:55:00|651.8|644.98|653.48|646.66|653.71|646.89|651.35|644.53|356
1761624000000|2025-10-28 04:00:00|653.46|646.64|652.11|645.29|653.46|646.64|651.71|644.89|417
1761624300000|2025-10-28 04:05:00|652.06|645.24|652.58|645.76|653.31|646.49|651.46|644.64|321
1761624600000|2025-10-28 04:10:00|652.57|645.75|655.03|648.21|655.03|648.21|652.57|645.75|450
1761624900000|2025-10-28 04:15:00|655|648.18|654.83|648.01|655.56|648.74|654.46|647.64|366
1761625200000|2025-10-28 04:20:00|654.82|648|654.44|647.62|654.98|648.16|654.02|647.2|510
1761625500000|2025-10-28 04:25:00|654.45|647.63|653.57|646.75|654.88|648.06|653.53|646.71|334
1761625800000|2025-10-28 04:30:00|653.6|646.78|654.51|647.69|654.56|647.74|652.96|646.14|430
1761626100000|2025-10-28 04:35:00|654.56|647.74|653.83|647.01|655.07|648.25|653.72|646.9|395
1761626400000|2025-10-28 04:40:00|653.76|646.94|653.36|646.54|654.86|648.04|653.1|646.28|362
1761626700000|2025-10-28 04:45:00|653.46|646.64|655.78|648.96|656|649.18|653.39|646.57|379
1761627000000|2025-10-28 04:50:00|655.77|648.95|656.2|649.38|656.2|649.38|655.16|648.34|231
1761627300000|2025-10-28 04:55:00|656.19|649.37|654.65|647.83|656.48|649.66|654.64|647.82|225
1761627600000|2025-10-28 05:00:00|654.64|647.82|655.13|648.31|656.16|649.34|654.45|647.63|338
1761627900000|2025-10-28 05:05:00|655.1|648.28|654.44|647.62|655.56|648.74|654.2|647.38|305
1761628200000|2025-10-28 05:10:00|654.46|647.64|654.76|647.94|655.26|648.44|654.46|647.64|333
1761628500000|2025-10-28 05:15:00|654.71|647.89|655.39|648.57|656.44|649.62|654.71|647.89|330
1761628800000|2025-10-28 05:20:00|655.41|648.59|654.16|647.34|655.56|648.74|654.12|647.3|199
1761629100000|2025-10-28 05:25:00|654.19|647.37|654.9|648.08|655.66|648.84|654.12|647.3|292
1761629400000|2025-10-28 05:30:00|654.86|648.04|651.83|645.01|654.86|648.04|651.52|644.7|429
1761629700000|2025-10-28 05:35:00|651.84|645.02|650.8|643.98|651.84|645.02|650.26|643.44|357
1761630000000|2025-10-28 05:40:00|650.79|643.97|649.64|642.82|651.38|644.56|649.63|642.81|286
1761630300000|2025-10-28 05:45:00|649.6|642.78|650.78|643.96|650.8|643.98|647.73|640.91|448
1761630600000|2025-10-28 05:50:00|650.76|643.94|649.44|642.62|650.8|643.98|649|642.18|478
1761630900000|2025-10-28 05:55:00|649.48|642.66|649.26|642.44|650.63|643.81|648.97|642.15|386
1761631200000|2025-10-28 06:00:00|649.31|642.49|649.98|643.16|650.31|643.49|649.2|642.38|266
1761631500000|2025-10-28 06:05:00|650|643.18|650.33|643.51|650.8|643.98|649.85|643.03|214
1761631800000|2025-10-28 06:10:00|650.31|643.49|649.56|642.74|650.71|643.89|649.08|642.26|156
1761632100000|2025-10-28 06:15:00|649.61|642.79|649.46|642.64|649.92|643.1|648.76|641.94|268
1761632400000|2025-10-28 06:20:00|649.5|642.68|649.61|642.79|649.87|643.05|648.96|642.14|150
1761632700000|2025-10-28 06:25:00|649.65|642.83|649.84|643.02|650.06|643.24|649.43|642.61|117
1761633000000|2025-10-28 06:30:00|649.86|643.04|652.6|645.78|652.92|646.1|649.33|642.51|271
1761633300000|2025-10-28 06:35:00|652.55|645.73|654.15|647.33|654.27|647.45|651.95|645.13|295
1761633600000|2025-10-28 06:40:00|654.21|647.39|656.06|649.24|656.26|649.44|654.13|647.31|356
1761633900000|2025-10-28 06:45:00|656.05|649.23|659.32|652.5|659.32|652.5|656.02|649.2|310
1761634200000|2025-10-28 06:50:00|659.35|652.53|662.17|655.35|662.42|655.6|659.35|652.53|417
1761634500000|2025-10-28 06:55:00|662.16|655.34|662.59|655.77|662.66|655.84|659.77|652.95|389
1761634800000|2025-10-28 07:00:00|662.64|655.82|663.87|657.05|664|657.18|661.56|654.74|562
1761635100000|2025-10-28 07:05:00|663.83|657.01|660.59|653.77|663.83|657.01|660.14|653.32|431
1761635400000|2025-10-28 07:10:00|660.54|653.72|660.25|653.43|660.54|653.72|659.28|652.46|259
1761635700000|2025-10-28 07:15:00|660.23|653.41|659.06|652.24|660.71|653.89|658.46|651.64|290
1761636000000|2025-10-28 07:20:00|659.11|652.29|658.66|651.84|659.88|653.06|658.54|651.72|257
1761636300000|2025-10-28 07:25:00|658.63|651.81|658.16|651.34|659.06|652.24|657.97|651.15|230
1761636600000|2025-10-28 07:30:00|658.14|651.32|658.39|651.57|659.09|652.27|657.76|650.94|297
1761636900000|2025-10-28 07:35:00|658.37|651.55|658.34|651.52|658.86|652.04|657.87|651.05|214
1761637200000|2025-10-28 07:40:00|658.26|651.44|658.76|651.94|658.86|652.04|657.83|651.01|199
1761637500000|2025-10-28 07:45:00|658.73|651.91|657.91|651.09|658.76|651.94|657.86|651.04|193
1761637800000|2025-10-28 07:50:00|657.9|651.08|656.06|649.24|657.9|651.08|656.06|649.24|139
1761638100000|2025-10-28 07:55:00|656.11|649.29|656.7|649.88|656.96|650.14|655.76|648.94|212
1761638400000|2025-10-28 08:00:00|656.73|649.91|656.22|649.4|657.36|650.54|655.96|649.14|188
1761638700000|2025-10-28 08:05:00|656.16|649.34|656.55|649.73|656.66|649.84|655.79|648.97|149
1761639000000|2025-10-28 08:10:00|656.56|649.74|655.36|648.54|656.56|649.74|654.94|648.12|173
1761639300000|2025-10-28 08:15:00|655.41|648.59|657.02|650.2|657.03|650.21|655.33|648.51|267
1761639600000|2025-10-28 08:20:00|656.81|649.99|659.32|652.5|659.36|652.54|656.81|649.99|291
1761639900000|2025-10-28 08:25:00|659.3|652.48|659.96|653.14|660.46|653.64|659.15|652.33|344
1761640200000|2025-10-28 08:30:00|659.93|653.11|662.06|655.24|662.11|655.29|659.43|652.61|234
1761640500000|2025-10-28 08:35:00|662.01|655.19|661.36|654.54|662.25|655.43|660.91|654.09|275
1761640800000|2025-10-28 08:40:00|661.32|654.5|662.46|655.64|662.6|655.78|661.06|654.24|278
1761641100000|2025-10-28 08:45:00|662.42|655.6|662.67|655.85|663.21|656.39|662.13|655.31|243
1761641400000|2025-10-28 08:50:00|662.61|655.79|661.66|654.84|662.99|656.17|661.66|654.84|195
1761641700000|2025-10-28 08:55:00|661.6|654.78|661.71|654.89|661.91|655.09|661.26|654.44|182
1761642000000|2025-10-28 09:00:00|661.69|654.87|661.96|655.14|662.36|655.54|661.26|654.44|381
1761642300000|2025-10-28 09:05:00|661.95|655.13|660.06|653.24|662.31|655.49|660.06|653.24|383
1761642600000|2025-10-28 09:10:00|660.11|653.29|660.16|653.34|660.61|653.79|659.73|652.91|315
1761642900000|2025-10-28 09:15:00|660.19|653.37|660.39|653.57|660.41|653.59|659.35|652.53|291
1761643200000|2025-10-28 09:20:00|660.36|653.54|658.57|651.75|660.46|653.64|658.36|651.54|209
1761643500000|2025-10-28 09:25:00|658.51|651.69|656.56|649.74|658.56|651.74|656.39|649.57|221
1761643800000|2025-10-28 09:30:00|656.61|649.79|657.01|650.19|657.36|650.54|656.26|649.44|280
1761644100000|2025-10-28 09:35:00|656.98|650.16|657.66|650.84|657.71|650.89|656.79|649.97|291
1761644400000|2025-10-28 09:40:00|657.71|650.89|659.11|652.29|659.61|652.79|657.56|650.74|193
1761644700000|2025-10-28 09:45:00|659.12|652.3|658.78|651.96|659.76|652.94|658.77|651.95|160
1761645000000|2025-10-28 09:50:00|658.79|651.97|660.12|653.3|660.16|653.34|658.31|651.49|164
1761645300000|2025-10-28 09:55:00|660.13|653.31|659.83|653.01|660.2|653.38|659.81|652.99|56
1761645600000|2025-10-28 10:00:00|659.88|653.06|658.76|651.94|660.11|653.29|658.52|651.7|135
1761645900000|2025-10-28 10:05:00|658.75|651.93|658.64|651.82|658.92|652.1|658.46|651.64|102
1761646200000|2025-10-28 10:10:00|658.67|651.85|659.46|652.64|659.51|652.69|657.96|651.14|60
1761646500000|2025-10-28 10:15:00|659.48|652.66|658.55|651.73|659.56|652.74|657.91|651.09|91
1761646800000|2025-10-28 10:20:00|658.59|651.77|659.4|652.58|659.41|652.59|658.5|651.68|120
1761647100000|2025-10-28 10:25:00|659.51|652.69|659.61|652.79|659.86|653.04|659.16|652.34|76
1761647400000|2025-10-28 10:30:00|659.59|652.77|657.9|651.08|659.61|652.79|657.77|650.95|137
1761647700000|2025-10-28 10:35:00|657.91|651.09|657.57|650.75|657.96|651.14|656.72|649.9|129
1761648000000|2025-10-28 10:40:00|657.61|650.79|657.36|650.54|657.87|651.05|657.11|650.29|143
1761648300000|2025-10-28 10:45:00|657.41|650.59|658.52|651.7|658.56|651.74|657.36|650.54|120
1761648600000|2025-10-28 10:50:00|658.54|651.72|659.3|652.48|659.3|652.48|658.48|651.66|152
1761648900000|2025-10-28 10:55:00|659.26|652.44|659.86|653.04|659.86|653.04|659.26|652.44|128
1761649200000|2025-10-28 11:00:00|659.87|653.05|659.16|652.34|660.06|653.24|659.16|652.34|121
1761649500000|2025-10-28 11:05:00|659.13|652.31|659.23|652.41|659.44|652.62|658.76|651.94|124
1761649800000|2025-10-28 11:10:00|659.31|652.49|659.17|652.35|659.88|653.06|658.9|652.08|133
1761650100000|2025-10-28 11:15:00|659.2|652.38|661.2|654.38|661.46|654.64|659.17|652.35|229
1761650400000|2025-10-28 11:20:00|661.19|654.37|660.59|653.77|661.36|654.54|660.41|653.59|199
1761650700000|2025-10-28 11:25:00|660.55|653.73|660.36|653.54|660.55|653.73|659.66|652.84|136
1761651000000|2025-10-28 11:30:00|660.34|653.52|660.56|653.74|660.9|654.08|660.17|653.35|95
1761651300000|2025-10-28 11:35:00|660.61|653.79|660.86|654.04|661.26|654.44|660.46|653.64|97
1761651600000|2025-10-28 11:40:00|660.81|653.99|658.94|652.12|660.81|653.99|658.74|651.92|169
1761651900000|2025-10-28 11:45:00|658.91|652.09|657.06|650.24|658.91|652.09|657.06|650.24|101
1761652200000|2025-10-28 11:50:00|657.1|650.28|656.71|649.89|657.79|650.97|656.67|649.85|148
1761652500000|2025-10-28 11:55:00|656.77|649.95|656.76|649.94|656.98|650.16|656.16|649.34|136
1761652800000|2025-10-28 12:00:00|656.71|649.89|656.49|649.67|657.4|650.58|656.05|649.23|303
1761653100000|2025-10-28 12:05:00|656.52|649.7|656.78|649.96|657.16|650.34|655.79|648.97|294
1761653400000|2025-10-28 12:10:00|656.82|650|657.79|650.97|657.91|651.09|656.82|650|193
1761653700000|2025-10-28 12:15:00|657.84|651.02|657.76|650.94|658.11|651.29|656.86|650.04|225
1761654000000|2025-10-28 12:20:00|657.75|650.93|656.66|649.84|658.56|651.74|656.46|649.64|191
1761654300000|2025-10-28 12:25:00|656.71|649.89|657.26|650.44|657.56|650.74|656.25|649.43|135
1761654600000|2025-10-28 12:30:00|657.33|650.51|656.46|649.64|658.06|651.24|656.46|649.64|128
1761654900000|2025-10-28 12:35:00|656.41|649.59|658.76|651.94|658.76|651.94|656.21|649.39|118
1761655200000|2025-10-28 12:40:00|658.81|651.99|659.96|653.14|659.96|653.14|658.67|651.85|138
1761655500000|2025-10-28 12:45:00|659.94|653.12|663.16|656.34|663.76|656.94|659.88|653.06|294
1761655800000|2025-10-28 12:50:00|663.15|656.33|663.37|656.55|663.56|656.74|662.15|655.33|201
1761656100000|2025-10-28 12:55:00|663.46|656.64|663.36|656.54|664.06|657.24|662.96|656.14|130
1761656400000|2025-10-28 13:00:00|663.38|656.56|665.87|659.05|666.3|659.48|663.38|656.56|328
1761656700000|2025-10-28 13:05:00|665.86|659.04|666.16|659.34|666.26|659.44|664.21|657.39|434
1761657000000|2025-10-28 13:10:00|666.14|659.32|664.21|657.39|666.14|659.32|663.7|656.88|370
1761657300000|2025-10-28 13:15:00|664.26|657.44|664.86|658.04|665.77|658.95|664.26|657.44|409
1761657600000|2025-10-28 13:20:00|664.91|658.09|666.28|659.46|666.36|659.54|664.46|657.64|434
1761657900000|2025-10-28 13:25:00|666.3|659.48|664.49|657.67|666.35|659.53|664.43|657.61|430
1761658200000|2025-10-28 13:30:00|664.42|657.6|664.16|657.34|665.87|659.05|663.76|656.94|539
1761658500000|2025-10-28 13:35:00|664.11|657.29|663.95|657.13|664.31|657.49|662.41|655.59|426
1761658800000|2025-10-28 13:40:00|663.9|657.08|664.86|658.04|665.08|658.26|663.41|656.59|336
1761659100000|2025-10-28 13:45:00|664.96|658.14|665.98|659.16|666.49|659.67|664.66|657.84|516
1761659400000|2025-10-28 13:50:00|666|659.18|664.06|657.24|666.59|659.77|664.06|657.24|443
1761659700000|2025-10-28 13:55:00|664.05|657.23|664.68|657.86|665.76|658.94|663.56|656.74|296
1761660000000|2025-10-28 14:00:00|664.78|657.96|664.54|657.72|665.11|658.29|663.46|656.64|414
1761660300000|2025-10-28 14:05:00|664.55|657.73|663.76|656.94|664.84|658.02|662.66|655.84|385
1761660600000|2025-10-28 14:10:00|663.75|656.93|664.71|657.89|665.35|658.53|663.21|656.39|469
1761660900000|2025-10-28 14:15:00|664.67|657.85|666.59|659.77|666.71|659.89|664.41|657.59|556
1761661200000|2025-10-28 14:20:00|666.56|659.74|664.11|657.29|666.86|660.04|663.82|657|541
1761661500000|2025-10-28 14:25:00|664.08|657.26|662.61|655.79|664.28|657.46|661.52|654.7|492
1761661800000|2025-10-28 14:30:00|662.58|655.76|659.91|653.09|663.44|656.62|659.24|652.42|512
1761662100000|2025-10-28 14:35:00|659.92|653.1|658.89|652.07|660.71|653.89|658.55|651.73|525
1761662400000|2025-10-28 14:40:00|658.87|652.05|654.01|647.19|658.87|652.05|653.06|646.24|837
1761662700000|2025-10-28 14:45:00|653.97|647.15|654.21|647.39|654.88|648.06|644.84|638.02|957
1761663000000|2025-10-28 14:50:00|654.2|647.38|655.71|648.89|656.06|649.24|653.85|647.03|572
1761663300000|2025-10-28 14:55:00|655.7|648.88|657.09|650.27|658|651.18|655.7|648.88|424
1761663600000|2025-10-28 15:00:00|657.12|650.3|658.36|651.54|658.66|651.84|656.73|649.91|387
1761663900000|2025-10-28 15:05:00|658.41|651.59|659.39|652.57|659.76|652.94|658.23|651.41|323
1761664200000|2025-10-28 15:10:00|659.42|652.6|661.34|654.52|661.83|655.01|659.31|652.49|363
1761664500000|2025-10-28 15:15:00|661.29|654.47|659.33|652.51|661.29|654.47|657.96|651.14|503
1761664800000|2025-10-28 15:20:00|659.36|652.54|657.38|650.56|659.71|652.89|657.37|650.55|465
1761665100000|2025-10-28 15:25:00|657.41|650.59|656.51|649.69|658.28|651.46|656.51|649.69|358
1761665400000|2025-10-28 15:30:00|656.46|649.64|656.55|649.73|657.25|650.43|654.51|647.69|440
1761665700000|2025-10-28 15:35:00|656.56|649.74|656.81|649.99|657.46|650.64|654.18|647.36|578
1761666000000|2025-10-28 15:40:00|656.8|649.98|653.88|647.06|656.81|649.99|653.88|647.06|426
1761666300000|2025-10-28 15:45:00|653.9|647.08|656.81|649.99|656.94|650.12|653.84|647.02|359
1761666600000|2025-10-28 15:50:00|656.84|650.02|656.42|649.6|658.26|651.44|655.96|649.14|407
1761666900000|2025-10-28 15:55:00|656.46|649.64|656.32|649.5|656.99|650.17|655.91|649.09|426
1761667200000|2025-10-28 16:00:00|656.36|649.54|658.51|651.69|658.51|651.69|656.21|649.39|466
1761667500000|2025-10-28 16:05:00|658.54|651.72|658.39|651.57|659.24|652.42|657.37|650.55|390
1761667800000|2025-10-28 16:10:00|658.41|651.59|658.31|651.49|658.81|651.99|657.81|650.99|357
1761668100000|2025-10-28 16:15:00|658.29|651.47|657.86|651.04|658.44|651.62|656.09|649.27|345
1761668400000|2025-10-28 16:20:00|657.88|651.06|655.76|648.94|657.91|651.09|655.14|648.32|484
1761668700000|2025-10-28 16:25:00|655.75|648.93|657.89|651.07|658.76|651.94|655.71|648.89|398
1761669000000|2025-10-28 16:30:00|657.82|651|659.36|652.54|662.96|656.14|657.69|650.87|654
1761669300000|2025-10-28 16:35:00|659.38|652.56|660.37|653.55|661.16|654.34|659.34|652.52|422
1761669600000|2025-10-28 16:40:00|660.35|653.53|659.51|652.69|660.35|653.53|658.43|651.61|397
1761669900000|2025-10-28 16:45:00|659.56|652.74|662.01|655.19|662.21|655.39|659.56|652.74|388
1761670200000|2025-10-28 16:50:00|661.98|655.16|663.29|656.47|664.04|657.22|661.88|655.06|389
1761670500000|2025-10-28 16:55:00|663.27|656.45|662.4|655.58|663.4|656.58|661.98|655.16|267
1761670800000|2025-10-28 17:00:00|662.41|655.59|662.1|655.28|663.46|656.64|662.06|655.24|321
1761671100000|2025-10-28 17:05:00|662.11|655.29|662.43|655.61|662.81|655.99|661.91|655.09|237
1761671400000|2025-10-28 17:10:00|662.46|655.64|663.36|656.54|663.9|657.08|662.16|655.34|323
1761671700000|2025-10-28 17:15:00|663.4|656.58|663.46|656.64|664.26|657.44|661.7|654.88|420
1761672000000|2025-10-28 17:20:00|663.41|656.59|663.56|656.74|663.81|656.99|662.88|656.06|298
1761672300000|2025-10-28 17:25:00|663.53|656.71|662.69|655.87|663.86|657.04|662.68|655.86|179
1761672600000|2025-10-28 17:30:00|662.75|655.93|662.26|655.44|662.88|656.06|660.68|653.86|365
1761672900000|2025-10-28 17:35:00|662.24|655.42|663.31|656.49|663.86|657.04|662.08|655.26|339
1761673200000|2025-10-28 17:40:00|663.36|656.54|663.34|656.52|664.36|657.54|663.34|656.52|165
1761673500000|2025-10-28 17:45:00|663.29|656.47|663.36|656.54|663.56|656.74|662.66|655.84|354
1761673800000|2025-10-28 17:50:00|663.34|656.52|663.86|657.04|664.07|657.25|662.86|656.04|433
1761674100000|2025-10-28 17:55:00|663.87|657.05|662.86|656.04|664.17|657.35|662.86|656.04|283
1761674400000|2025-10-28 18:00:00|662.81|655.99|661.58|654.76|662.81|655.99|661.22|654.4|251
1761674700000|2025-10-28 18:05:00|661.57|654.75|662.73|655.91|663.26|656.44|661.54|654.72|376
1761675000000|2025-10-28 18:10:00|662.76|655.94|663.16|656.34|663.22|656.4|662.3|655.48|223
1761675300000|2025-10-28 18:15:00|663.22|656.4|661.96|655.14|663.56|656.74|661.96|655.14|284
1761675600000|2025-10-28 18:20:00|662|655.18|660.61|653.79|662.6|655.78|660.56|653.74|314
1761675900000|2025-10-28 18:25:00|660.56|653.74|658.4|651.58|660.83|654.01|657.81|650.99|329
1761676200000|2025-10-28 18:30:00|658.43|651.61|658.58|651.76|659.99|653.17|658.27|651.45|300
1761676500000|2025-10-28 18:35:00|658.54|651.72|656.66|649.84|658.56|651.74|655.81|648.99|346
1761676800000|2025-10-28 18:40:00|656.65|649.83|655.41|648.59|656.99|650.17|655.34|648.52|234
1761677100000|2025-10-28 18:45:00|655.37|648.55|655.91|649.09|656.21|649.39|654.9|648.08|325
1761677400000|2025-10-28 18:50:00|655.96|649.14|655.62|648.8|656.92|650.1|655.49|648.67|227
1761677700000|2025-10-28 18:55:00|655.58|648.76|656.27|649.45|656.27|649.45|655.46|648.64|131
1761678000000|2025-10-28 19:00:00|656.26|649.44|655.56|648.74|656.9|650.08|655.38|648.56|221
1761678300000|2025-10-28 19:05:00|655.57|648.75|656.53|649.71|656.66|649.84|655.54|648.72|219
1761678600000|2025-10-28 19:10:00|656.54|649.72|654.71|647.89|656.61|649.79|654.71|647.89|160
1761678900000|2025-10-28 19:15:00|654.68|647.86|650.01|643.19|654.71|647.89|649.66|642.84|509
1761679200000|2025-10-28 19:20:00|649.96|643.14|649.01|642.19|650.06|643.24|647.83|641.01|538
1761679500000|2025-10-28 19:25:00|649.02|642.2|647.76|640.94|649.81|642.99|647.63|640.81|296
1761679800000|2025-10-28 19:30:00|647.71|640.89|649.84|643.02|649.84|643.02|645.76|638.94|476
1761680100000|2025-10-28 19:35:00|649.86|643.04|650.43|643.61|651.93|645.11|649.86|643.04|352
1761680400000|2025-10-28 19:40:00|650.41|643.59|649.73|642.91|650.51|643.69|648.86|642.04|257
1761680700000|2025-10-28 19:45:00|649.68|642.86|646.16|639.34|649.81|642.99|646.16|639.34|276
1761681000000|2025-10-28 19:50:00|646.1|639.28|647.61|640.79|647.83|641.01|643.62|636.8|553
1761681300000|2025-10-28 19:55:00|647.58|640.76|646.61|639.79|647.79|640.97|645.27|638.45|455
1761681600000|2025-10-28 20:00:00|646.71|639.89|645.98|639.16|646.91|640.09|644.96|638.14|439
1761681900000|2025-10-28 20:05:00|645.86|639.04|644.76|637.94|646.58|639.76|641.58|634.76|753
1761682200000|2025-10-28 20:10:00|644.81|637.99|642.25|635.43|645.84|639.02|641.14|634.32|703
1761682500000|2025-10-28 20:15:00|642.24|635.42|638.65|631.83|644.53|637.71|636.02|629.2|738
1761682800000|2025-10-28 20:20:00|638.62|631.8|639.81|632.99|640.98|634.16|636.08|629.26|814
1761683100000|2025-10-28 20:25:00|639.8|632.98|637.27|630.45|640.71|633.89|637.26|630.44|579
1761683400000|2025-10-28 20:30:00|637.25|630.43|638.06|631.24|638.96|632.14|635.42|628.6|640
1761683700000|2025-10-28 20:35:00|638.02|631.2|641.56|634.74|641.72|634.9|635.63|628.81|499
1761684000000|2025-10-28 20:40:00|641.68|634.86|638.65|631.83|641.71|634.89|638.65|631.83|533
1761684300000|2025-10-28 20:45:00|638.58|631.76|637.76|630.94|638.58|631.76|636.68|629.86|398
1761684600000|2025-10-28 20:50:00|637.81|630.99|638.03|631.21|638.03|631.21|634.26|627.44|428
1761684900000|2025-10-28 20:55:00|638.02|631.2|635.61|628.79|638.11|631.29|635.61|628.79|380
1761685200000|2025-10-28 21:00:00|635.39|628.57|635.28|628.46|636.04|629.22|633.82|627|528
1761685500000|2025-10-28 21:05:00|635.31|628.49|632.17|625.35|636.16|629.34|628.61|621.79|741
1761685800000|2025-10-28 21:10:00|632.18|625.36|635.47|628.65|635.7|628.88|631.15|624.33|648
1761686100000|2025-10-28 21:15:00|635.48|628.66|634.21|627.39|636.11|629.29|634|627.18|570
1761686400000|2025-10-28 21:20:00|634.2|627.38|632.86|626.04|634.39|627.57|632.86|626.04|422
1761686700000|2025-10-28 21:25:00|632.85|626.03|632.54|625.72|633.73|626.91|632.28|625.46|322
1761687000000|2025-10-28 21:30:00|632.52|625.7|636.52|629.7|636.73|629.91|632.06|625.24|301
1761687300000|2025-10-28 21:35:00|636.53|629.71|636.39|629.57|636.56|629.74|633.97|627.15|193
1761687600000|2025-10-28 21:40:00|636.38|629.56|638.37|631.55|638.45|631.63|636.36|629.54|105
1761687900000|2025-10-28 21:45:00|638.36|631.54|639.06|632.24|639.78|632.96|638.34|631.52|116
1761688200000|2025-10-28 21:50:00|639.04|632.22|637.16|630.34|639.04|632.22|636.74|629.92|162
1761688500000|2025-10-28 21:55:00|637.17|630.35|635.78|628.96|638.54|631.72|635.45|628.63|215
1761688800000|2025-10-28 22:00:00|635.77|628.95|635.91|629.09|636.71|629.89|634.44|627.62|321
1761689100000|2025-10-28 22:05:00|635.86|629.04|634.37|627.55|636.07|629.25|634.02|627.2|258
1761689400000|2025-10-28 22:10:00|634.38|627.56|635.03|628.21|636.06|629.24|633.75|626.93|232
1761689700000|2025-10-28 22:15:00|635.01|628.19|637.29|630.47|637.64|630.82|634.68|627.86|227
1761690000000|2025-10-28 22:20:00|637.26|630.44|638.36|631.54|638.37|631.55|636.96|630.14|121
1761690300000|2025-10-28 22:25:00|638.32|631.5|638.96|632.14|638.97|632.15|637.26|630.44|195
1761690600000|2025-10-28 22:30:00|638.97|632.15|639.17|632.35|639.68|632.86|638.96|632.14|178
1761690900000|2025-10-28 22:35:00|639.16|632.34|638.46|631.64|639.16|632.34|638.46|631.64|95
1761691200000|2025-10-28 22:40:00|638.51|631.69|639.48|632.66|640.01|633.19|637.84|631.02|200
1761691500000|2025-10-28 22:45:00|639.47|632.65|641.17|634.35|641.24|634.42|639.16|632.34|243
1761691800000|2025-10-28 22:50:00|641.16|634.34|639.56|632.74|641.16|634.34|639.26|632.44|352
1761692100000|2025-10-28 22:55:00|639.54|632.72|639.33|632.51|639.87|633.05|639.26|632.44|197
1761692400000|2025-10-28 23:00:00|639.35|632.53|638.27|631.45|639.56|632.74|638.26|631.44|174
1761692700000|2025-10-28 23:05:00|638.28|631.46|638.09|631.27|638.28|631.46|637.56|630.74|190
1761693000000|2025-10-28 23:10:00|638.08|631.26|637.76|630.94|638.26|631.44|637.36|630.54|131
1761693300000|2025-10-28 23:15:00|637.79|630.97|637.01|630.19|638.51|631.69|637.01|630.19|187
1761693600000|2025-10-28 23:20:00|636.94|630.12|637.09|630.27|637.38|630.56|636.05|629.23|227
1761693900000|2025-10-28 23:25:00|637.08|630.26|637.41|630.59|637.46|630.64|636.86|630.04|140
1761694200000|2025-10-28 23:30:00|637.46|630.64|638.75|631.93|638.77|631.95|637.29|630.47|167
1761694500000|2025-10-28 23:35:00|638.76|631.94|639.67|632.85|639.78|632.96|638.76|631.94|193
1761694800000|2025-10-28 23:40:00|639.72|632.9|638.71|631.89|639.86|633.04|638.46|631.64|131
1761695100000|2025-10-28 23:45:00|638.66|631.84|639.33|632.51|639.66|632.84|638.66|631.84|137
1761695400000|2025-10-28 23:50:00|639.35|632.53|639.56|632.74|639.66|632.84|638.89|632.07|176
1761695700000|2025-10-28 23:55:00|639.57|632.75|637.38|630.56|639.57|632.75|637.23|630.41|248
1761696000000|2025-10-29 00:00:00|637.36|630.54|637.86|631.04|638.24|631.42|636.54|629.72|303
1761696300000|2025-10-29 00:05:00|637.96|631.14|637.82|631|638.46|631.64|637.26|630.44|307
1761696600000|2025-10-29 00:10:00|637.77|630.95|638.99|632.17|639.26|632.44|636.96|630.14|341
1761696900000|2025-10-29 00:15:00|639.01|632.19|639.62|632.8|640.54|633.72|638.96|632.14|362
1761697200000|2025-10-29 00:20:00|639.59|632.77|640.64|633.82|640.64|633.82|639.36|632.54|383
1761697500000|2025-10-29 00:25:00|640.59|633.77|639.67|632.85|640.64|633.82|638.56|631.74|328
1761697800000|2025-10-29 00:30:00|639.79|632.97|639.09|632.27|640.38|633.56|638.7|631.88|290
1761698100000|2025-10-29 00:35:00|639.16|632.34|639.26|632.44|640.26|633.44|639.16|632.34|192
1761698400000|2025-10-29 00:40:00|639.23|632.41|638.78|631.96|639.46|632.64|638.76|631.94|134
1761698700000|2025-10-29 00:45:00|639.06|632.24|638.32|631.5|639.06|632.24|637.26|630.44|238
1761699000000|2025-10-29 00:50:00|638.36|631.54|639.13|632.31|639.26|632.44|638.11|631.29|216
1761699300000|2025-10-29 00:55:00|639.11|632.29|637.58|630.76|639.11|632.29|637.26|630.44|249
1761699600000|2025-10-29 01:00:00|637.57|630.75|635.86|629.04|638.06|631.24|635.74|628.92|368
1761699900000|2025-10-29 01:05:00|635.8|628.98|636.87|630.05|637.06|630.24|634.96|628.14|423
1761700200000|2025-10-29 01:10:00|636.91|630.09|636.53|629.71|637.46|630.64|636.16|629.34|222
1761700500000|2025-10-29 01:15:00|636.56|629.74|637.43|630.61|638.06|631.24|636.32|629.5|226
1761700800000|2025-10-29 01:20:00|637.42|630.6|637.45|630.63|638.46|631.64|637.14|630.32|222
1761701100000|2025-10-29 01:25:00|637.46|630.64|636.8|629.98|637.76|630.94|636.8|629.98|177
1761701400000|2025-10-29 01:30:00|636.86|630.04|639|632.18|639.01|632.19|636.86|630.04|287
1761701700000|2025-10-29 01:35:00|638.96|632.14|638.76|631.94|639.11|632.29|637.96|631.14|85
1761702000000|2025-10-29 01:40:00|638.83|632.01|639.36|632.54|642.36|635.54|638.83|632.01|320
1761702300000|2025-10-29 01:45:00|639.4|632.58|637.8|630.98|639.4|632.58|637.7|630.88|201
1761702600000|2025-10-29 01:50:00|637.77|630.95|637.63|630.81|637.77|630.95|636.65|629.83|231
1761702900000|2025-10-29 01:55:00|637.64|630.82|638.46|631.64|639.11|632.29|637.64|630.82|301
1761703200000|2025-10-29 02:00:00|638.51|631.69|637.99|631.17|638.56|631.74|637.54|630.72|233
1761703500000|2025-10-29 02:05:00|637.98|631.16|637.59|630.77|638.05|631.23|637.46|630.64|201
1761703800000|2025-10-29 02:10:00|637.57|630.75|637.34|630.52|637.64|630.82|637.24|630.42|119
1761704100000|2025-10-29 02:15:00|637.36|630.54|636.76|629.94|637.36|630.54|636.14|629.32|163
1761704400000|2025-10-29 02:20:00|636.73|629.91|636.84|630.02|637.36|630.54|636.61|629.79|146
1761704700000|2025-10-29 02:25:00|636.86|630.04|637.15|630.33|637.66|630.84|636.73|629.91|154
1761705000000|2025-10-29 02:30:00|637.07|630.25|637.06|630.24|637.25|630.43|636.26|629.44|113
1761705300000|2025-10-29 02:35:00|637.13|630.31|637.17|630.35|637.55|630.73|637.13|630.31|50
1761705600000|2025-10-29 02:40:00|637.13|630.31|637.06|630.24|637.36|630.54|636.92|630.1|46
1761705900000|2025-10-29 02:45:00|637.03|630.21|637.31|630.49|637.56|630.74|636.71|629.89|104
1761706200000|2025-10-29 02:50:00|637.27|630.45|638.41|631.59|638.46|631.64|637.23|630.41|176
1761706500000|2025-10-29 02:55:00|638.46|631.64|637.36|630.54|638.46|631.64|636.8|629.98|194
1761706800000|2025-10-29 03:00:00|637.38|630.56|634.86|628.04|637.46|630.64|634.79|627.97|191
1761707100000|2025-10-29 03:05:00|634.96|628.14|635.1|628.28|635.49|628.67|634.56|627.74|274
1761707400000|2025-10-29 03:10:00|635.11|628.29|635.67|628.85|636.7|629.88|635.11|628.29|150
1761707700000|2025-10-29 03:15:00|635.65|628.83|636.16|629.34|636.26|629.44|634.72|627.9|153
1761708000000|2025-10-29 03:20:00|636.13|629.31|635.46|628.64|636.26|629.44|635.21|628.39|224
1761708300000|2025-10-29 03:25:00|635.37|628.55|634.94|628.12|635.37|628.55|634.36|627.54|189
1761708600000|2025-10-29 03:30:00|634.9|628.08|635.26|628.44|635.96|629.14|634.72|627.9|128
1761708900000|2025-10-29 03:35:00|635.19|628.37|635.34|628.52|635.96|629.14|634.78|627.96|133
1761709200000|2025-10-29 03:40:00|635.36|628.54|635.46|628.64|635.79|628.97|635.05|628.23|111
1761709500000|2025-10-29 03:45:00|635.51|628.69|635.8|628.98|635.84|629.02|635.39|628.57|69
1761709800000|2025-10-29 03:50:00|635.75|628.93|634.75|627.93|635.75|628.93|634.75|627.93|63
1761710100000|2025-10-29 03:55:00|634.69|627.87|634.54|627.72|634.93|628.11|634.36|627.54|62
1761710400000|2025-10-29 04:00:00|634.47|627.65|634.79|627.97|635.36|628.54|634.14|627.32|153
1761710700000|2025-10-29 04:05:00|634.77|627.95|634.87|628.05|635.06|628.24|633.96|627.14|124
1761711000000|2025-10-29 04:10:00|634.96|628.14|636.26|629.44|636.26|629.44|634.82|628|89
1761711300000|2025-10-29 04:15:00|636.21|629.39|635.91|629.09|636.65|629.83|635.76|628.94|138
1761711600000|2025-10-29 04:20:00|635.88|629.06|635.66|628.84|636.63|629.81|635.36|628.54|272
1761711900000|2025-10-29 04:25:00|635.64|628.82|636.16|629.34|636.16|629.34|635.44|628.62|182
1761712200000|2025-10-29 04:30:00|636.19|629.37|638.36|631.54|638.47|631.65|636.19|629.37|179
1761712500000|2025-10-29 04:35:00|638.3|631.48|636.92|630.1|638.35|631.53|636.81|629.99|111
1761712800000|2025-10-29 04:40:00|636.87|630.05|636.85|630.03|637.1|630.28|636.21|629.39|99
1761713100000|2025-10-29 04:45:00|636.86|630.04|637.46|630.64|637.96|631.14|636.86|630.04|116
1761713400000|2025-10-29 04:50:00|637.44|630.62|637.72|630.9|637.96|631.14|637.26|630.44|106
1761713700000|2025-10-29 04:55:00|637.74|630.92|636.86|630.04|638.05|631.23|636.86|630.04|69
1761714000000|2025-10-29 05:00:00|636.81|629.99|638.31|631.49|638.51|631.69|636.3|629.48|153
1761714300000|2025-10-29 05:05:00|638.24|631.42|637.26|630.44|638.5|631.68|637.16|630.34|130
1761714600000|2025-10-29 05:10:00|637.21|630.39|637.3|630.48|637.36|630.54|636.64|629.82|115
1761714900000|2025-10-29 05:15:00|637.36|630.54|638.8|631.98|638.8|631.98|637.35|630.53|275
1761715200000|2025-10-29 05:20:00|638.83|632.01|639.66|632.84|639.78|632.96|638.81|631.99|178
1761715500000|2025-10-29 05:25:00|639.68|632.86|639.94|633.12|639.96|633.14|639.29|632.47|83
1761715800000|2025-10-29 05:30:00|639.86|633.04|640.4|633.58|640.56|633.74|639.26|632.44|198
1761716100000|2025-10-29 05:35:00|640.37|633.55|641.66|634.84|641.78|634.96|640.01|633.19|158
1761716400000|2025-10-29 05:40:00|641.56|634.74|641.05|634.23|642.52|635.7|641.01|634.19|260
1761716700000|2025-10-29 05:45:00|641|634.18|640.34|633.52|641.48|634.66|639.76|632.94|181
1761717000000|2025-10-29 05:50:00|640.36|633.54|640.17|633.35|640.53|633.71|640.14|633.32|47
1761717300000|2025-10-29 05:55:00|640.16|633.34|640.21|633.39|640.6|633.78|639.55|632.73|99
1761717600000|2025-10-29 06:00:00|640.15|633.33|639.13|632.31|640.15|633.33|638.56|631.74|109
1761717900000|2025-10-29 06:05:00|639.07|632.25|639.56|632.74|640.61|633.79|639.07|632.25|177
1761718200000|2025-10-29 06:10:00|639.58|632.76|639.04|632.22|639.58|632.76|638.71|631.89|92
1761718500000|2025-10-29 06:15:00|639.06|632.24|639.46|632.64|639.96|633.14|638.88|632.06|247
1761718800000|2025-10-29 06:20:00|639.45|632.63|639.06|632.24|639.45|632.63|638.81|631.99|67
1761719100000|2025-10-29 06:25:00|639.11|632.29|638.5|631.68|639.26|632.44|638.27|631.45|90
1761719400000|2025-10-29 06:30:00|638.46|631.64|638.16|631.34|639.46|632.64|637.86|631.04|171
1761719700000|2025-10-29 06:35:00|638.17|631.35|637.9|631.08|638.46|631.64|637.86|631.04|148
1761720000000|2025-10-29 06:40:00|637.88|631.06|636.84|630.02|638.01|631.19|636.72|629.9|168
1761720300000|2025-10-29 06:45:00|636.86|630.04|638.21|631.39|638.46|631.64|636.84|630.02|228
1761720600000|2025-10-29 06:50:00|638.16|631.34|639.11|632.29|639.31|632.49|637.78|630.96|252
1761720900000|2025-10-29 06:55:00|639.06|632.24|638.26|631.44|639.36|632.54|638.26|631.44|170
1761721200000|2025-10-29 07:00:00|638.2|631.38|637.66|630.84|638.2|631.38|637.29|630.47|169
1761721500000|2025-10-29 07:05:00|637.61|630.79|638.24|631.42|638.28|631.46|637.31|630.49|187
1761721800000|2025-10-29 07:10:00|638.26|631.44|638.26|631.44|638.53|631.71|637.84|631.02|77
1761722100000|2025-10-29 07:15:00|638.27|631.45|638.76|631.94|638.81|631.99|637.78|630.96|125
1761722400000|2025-10-29 07:20:00|638.81|631.99|640.51|633.69|640.51|633.69|638.75|631.93|267
1761722700000|2025-10-29 07:25:00|640.56|633.74|640.21|633.39|640.66|633.84|640.07|633.25|73
1761723000000|2025-10-29 07:30:00|640.13|633.31|638.6|631.78|640.13|633.31|638.35|631.53|129
1761723300000|2025-10-29 07:35:00|638.56|631.74|638.31|631.49|638.57|631.75|638.02|631.2|51
1761723600000|2025-10-29 07:40:00|638.16|631.34|637.04|630.22|638.16|631.34|636.78|629.96|146
1761723900000|2025-10-29 07:45:00|636.95|630.13|637.16|630.34|637.45|630.63|636.16|629.34|169
1761724200000|2025-10-29 07:50:00|637.06|630.24|638.98|632.16|639|632.18|637.06|630.24|158
1761724500000|2025-10-29 07:55:00|639.06|632.24|638.26|631.44|639.06|632.24|638.02|631.2|133
1761724800000|2025-10-29 08:00:00|638.06|631.24|638.66|631.84|639.28|632.46|637.88|631.06|184
1761725100000|2025-10-29 08:05:00|638.63|631.81|637.37|630.55|638.63|631.81|637.18|630.36|136
1761725400000|2025-10-29 08:10:00|637.39|630.57|636|629.18|637.45|630.63|636|629.18|96
1761725700000|2025-10-29 08:15:00|636.04|629.22|636.56|629.74|637.11|630.29|636|629.18|172
1761726000000|2025-10-29 08:20:00|636.64|629.82|636.63|629.81|637.06|630.24|636|629.18|195
1761726300000|2025-10-29 08:25:00|636.66|629.84|636.16|629.34|636.82|630|635.71|628.89|188
1761726600000|2025-10-29 08:30:00|636.15|629.33|635.04|628.22|636.16|629.34|635.04|628.22|149
1761726900000|2025-10-29 08:35:00|634.94|628.12|633.76|626.94|635.01|628.19|633.69|626.87|117
1761727200000|2025-10-29 08:40:00|633.86|627.04|633.79|626.97|633.96|627.14|633.13|626.31|96
1761727500000|2025-10-29 08:45:00|633.73|626.91|633.89|627.07|634.46|627.64|633.69|626.87|121
1761727800000|2025-10-29 08:50:00|633.84|627.02|633.83|627.01|634.67|627.85|633.54|626.72|176
1761728100000|2025-10-29 08:55:00|633.84|627.02|634.07|627.25|634.08|627.26|633.46|626.64|37
1761728400000|2025-10-29 09:00:00|634.08|627.26|634.24|627.42|634.24|627.42|633.51|626.69|145
1761728700000|2025-10-29 09:05:00|634.25|627.43|633.69|626.87|634.56|627.74|633.43|626.61|138
1761729000000|2025-10-29 09:10:00|633.67|626.85|632.46|625.64|633.67|626.85|632.36|625.54|251
1761729300000|2025-10-29 09:15:00|632.53|625.71|634.82|628|634.82|628|632.53|625.71|270
1761729600000|2025-10-29 09:20:00|634.79|627.97|634.18|627.36|634.95|628.13|633.23|626.41|154
1761729900000|2025-10-29 09:25:00|634.2|627.38|633.46|626.64|634.67|627.85|633.46|626.64|153
1761730200000|2025-10-29 09:30:00|633.5|626.68|634.46|627.64|634.46|627.64|633.01|626.19|225
1761730500000|2025-10-29 09:35:00|634.42|627.6|633.77|626.95|634.7|627.88|633.74|626.92|155
1761730800000|2025-10-29 09:40:00|633.75|626.93|634.46|627.64|634.76|627.94|633.72|626.9|174
1761731100000|2025-10-29 09:45:00|634.41|627.59|634.42|627.6|634.71|627.89|634.11|627.29|144
1761731400000|2025-10-29 09:50:00|634.43|627.61|634.34|627.52|635.41|628.59|634.26|627.44|133
1761731700000|2025-10-29 09:55:00|634.43|627.61|633.91|627.09|634.68|627.86|633.91|627.09|151
1761732000000|2025-10-29 10:00:00|633.86|627.04|635.55|628.73|635.56|628.74|633.73|626.91|167
1761732300000|2025-10-29 10:05:00|635.56|628.74|635.69|628.87|635.74|628.92|635.18|628.36|49
1761732600000|2025-10-29 10:10:00|635.66|628.84|635.26|628.44|635.66|628.84|634.81|627.99|82
1761732900000|2025-10-29 10:15:00|635.21|628.39|635.73|628.91|635.73|628.91|634.86|628.04|71
1761733200000|2025-10-29 10:20:00|635.78|628.96|637.97|631.15|637.97|631.15|635.78|628.96|109
1761733500000|2025-10-29 10:25:00|638.02|631.2|639.06|632.24|640.34|633.52|637.81|630.99|174
1761733800000|2025-10-29 10:30:00|639.07|632.25|639.57|632.75|640.16|633.34|638.3|631.48|253
1761734100000|2025-10-29 10:35:00|639.59|632.77|640.5|633.68|640.59|633.77|639.26|632.44|173
1761734400000|2025-10-29 10:40:00|640.62|633.8|639.61|632.79|640.98|634.16|639.36|632.54|239
1761734700000|2025-10-29 10:45:00|639.71|632.89|638.32|631.5|639.96|633.14|638.32|631.5|179
1761735000000|2025-10-29 10:50:00|638.28|631.46|637.63|630.81|638.31|631.49|636.36|629.54|293
1761735300000|2025-10-29 10:55:00|637.65|630.83|636.76|629.94|637.82|631|636.56|629.74|128
1761735600000|2025-10-29 11:00:00|636.85|630.03|638.16|631.34|638.16|631.34|636.56|629.74|256
1761735900000|2025-10-29 11:05:00|638.08|631.26|640.36|633.54|640.76|633.94|637.6|630.78|251
1761736200000|2025-10-29 11:10:00|640.41|633.59|639.76|632.94|641.14|634.32|639.35|632.53|169
1761736500000|2025-10-29 11:15:00|639.79|632.97|640.86|634.04|641.18|634.36|639.75|632.93|159
1761736800000|2025-10-29 11:20:00|640.9|634.08|639.66|632.84|640.9|634.08|639.63|632.81|282
1761737100000|2025-10-29 11:25:00|639.63|632.81|639.66|632.84|639.79|632.97|638.43|631.61|480
1761737400000|2025-10-29 11:30:00|639.65|632.83|640.68|633.86|640.81|633.99|638.96|632.14|426
1761737700000|2025-10-29 11:35:00|640.75|633.93|639.36|632.54|640.88|634.06|639.03|632.21|270
1761738000000|2025-10-29 11:40:00|639.41|632.59|639.22|632.4|639.56|632.74|638.65|631.83|244
1761738300000|2025-10-29 11:45:00|639.25|632.43|639.61|632.79|640.35|633.53|639.22|632.4|374
1761738600000|2025-10-29 11:50:00|639.64|632.82|639.46|632.64|640.36|633.54|639.46|632.64|160
1761738900000|2025-10-29 11:55:00|639.45|632.63|639.71|632.89|640.56|633.74|639.37|632.55|197
1761739200000|2025-10-29 12:00:00|639.66|632.84|640.05|633.23|640.7|633.88|639.23|632.41|182
1761739500000|2025-10-29 12:05:00|640.06|633.24|640.4|633.58|640.76|633.94|639.67|632.85|166
1761739800000|2025-10-29 12:10:00|640.36|633.54|641.7|634.88|642.07|635.25|640.36|633.54|284
1761740100000|2025-10-29 12:15:00|641.68|634.86|642.46|635.64|643.67|636.85|641.53|634.71|215
1761740400000|2025-10-29 12:20:00|642.49|635.67|641.78|634.96|642.71|635.89|641.76|634.94|194
1761740700000|2025-10-29 12:25:00|641.76|634.94|640.96|634.14|642.21|635.39|640.91|634.09|239
1761741000000|2025-10-29 12:30:00|641.06|634.24|642.26|635.44|642.46|635.64|641.06|634.24|271
1761741300000|2025-10-29 12:35:00|642.17|635.35|642.66|635.84|642.66|635.84|641.82|635|165
1761741600000|2025-10-29 12:40:00|642.65|635.83|642.89|636.07|643.26|636.44|642.36|635.54|142
1761741900000|2025-10-29 12:45:00|642.9|636.08|641|634.18|643.35|636.53|640.59|633.77|229
1761742200000|2025-10-29 12:50:00|641.01|634.19|641.54|634.72|642.36|635.54|640.66|633.84|218
1761742500000|2025-10-29 12:55:00|641.51|634.69|640.26|633.44|641.81|634.99|639.66|632.84|250
1761742800000|2025-10-29 13:00:00|640.28|633.46|641.61|634.79|641.66|634.84|640.26|633.44|243
1761743100000|2025-10-29 13:05:00|641.68|634.86|642.93|636.11|643.06|636.24|641.67|634.85|236
1761743400000|2025-10-29 13:10:00|642.99|636.17|643.54|636.72|643.69|636.87|642.58|635.76|156
1761743700000|2025-10-29 13:15:00|643.57|636.75|643.46|636.64|644.36|637.54|643.03|636.21|187
1761744000000|2025-10-29 13:20:00|643.38|636.56|643.45|636.63|644.06|637.24|643.06|636.24|105
1761744300000|2025-10-29 13:25:00|643.42|636.6|643.02|636.2|644.36|637.54|642.87|636.05|283
1761744600000|2025-10-29 13:30:00|643.01|636.19|641.62|634.8|644.45|637.63|641.38|634.56|592
1761744900000|2025-10-29 13:35:00|641.58|634.76|639.61|632.79|641.81|634.99|638.68|631.86|542
1761745200000|2025-10-29 13:40:00|639.66|632.84|640.39|633.57|641.44|634.62|639.26|632.44|520
1761745500000|2025-10-29 13:45:00|640.36|633.54|639.36|632.54|640.61|633.79|638.64|631.82|501
1761745800000|2025-10-29 13:50:00|639.46|632.64|638.41|631.59|640.02|633.2|637.71|630.89|603
1761746100000|2025-10-29 13:55:00|638.44|631.62|638.41|631.59|639.16|632.34|636.54|629.72|433
1761746400000|2025-10-29 14:00:00|638.38|631.56|636.06|629.24|639.31|632.49|635.36|628.54|523
1761746700000|2025-10-29 14:05:00|636.05|629.23|636.56|629.74|636.56|629.74|635.04|628.22|472
1761747000000|2025-10-29 14:10:00|636.53|629.71|637.21|630.39|637.52|630.7|635.26|628.44|422
1761747300000|2025-10-29 14:15:00|637.22|630.4|634.89|628.07|637.36|630.54|634.56|627.74|403
1761747600000|2025-10-29 14:20:00|634.87|628.05|633.59|626.77|635.03|628.21|633.46|626.64|361
1761747900000|2025-10-29 14:25:00|633.57|626.75|632.32|625.5|634.31|627.49|632.16|625.34|393
1761748200000|2025-10-29 14:30:00|632.41|625.59|633.69|626.87|633.69|626.87|631.55|624.73|303
1761748500000|2025-10-29 14:35:00|633.67|626.85|634.94|628.12|635.21|628.39|633.26|626.44|355
1761748800000|2025-10-29 14:40:00|635.01|628.19|633.85|627.03|635.21|628.39|633.85|627.03|345
1761749100000|2025-10-29 14:45:00|633.86|627.04|634.3|627.48|635.59|628.77|633.86|627.04|433
1761749400000|2025-10-29 14:50:00|634.33|627.51|633.61|626.79|634.33|627.51|632.01|625.19|258
1761749700000|2025-10-29 14:55:00|633.64|626.82|633.81|626.99|633.86|627.04|632.81|625.99|177
1761750000000|2025-10-29 15:00:00|633.86|627.04|631.41|624.59|634.46|627.64|631.41|624.59|303
1761750300000|2025-10-29 15:05:00|631.36|624.54|631.5|624.68|633.06|626.24|631.16|624.34|382
1761750600000|2025-10-29 15:10:00|631.53|624.71|630.31|623.49|631.79|624.97|630.2|623.38|339
1761750900000|2025-10-29 15:15:00|630.34|623.52|632.04|625.22|632.23|625.41|628.77|621.95|431
1761751200000|2025-10-29 15:20:00|632.06|625.24|631.41|624.59|632.71|625.89|630.86|624.04|382
1761751500000|2025-10-29 15:25:00|631.37|624.55|629.87|623.05|631.91|625.09|629.87|623.05|374
1761751800000|2025-10-29 15:30:00|629.86|623.04|628.85|622.03|631.26|624.44|626.51|619.69|610
1761752100000|2025-10-29 15:35:00|628.84|622.02|628.48|621.66|628.96|622.14|626.96|620.14|487
1761752400000|2025-10-29 15:40:00|628.52|621.7|626.51|619.69|628.72|621.9|626.12|619.3|419
1761752700000|2025-10-29 15:45:00|626.5|619.68|625.73|618.91|627.69|620.87|623.86|617.04|546
1761753000000|2025-10-29 15:50:00|625.74|618.92|627.01|620.19|627.91|621.09|625.16|618.34|531
1761753300000|2025-10-29 15:55:00|627.06|620.24|626.07|619.25|627.06|620.24|625.56|618.74|398
1761753600000|2025-10-29 16:00:00|626.06|619.24|625.76|618.94|626.76|619.94|625.31|618.49|432
1761753900000|2025-10-29 16:05:00|625.79|618.97|625.82|619|626.48|619.66|624.46|617.64|620
1761754200000|2025-10-29 16:10:00|625.8|618.98|626.56|619.74|626.85|620.03|624.94|618.12|575
1761754500000|2025-10-29 16:15:00|626.51|619.69|628.56|621.74|628.71|621.89|626.07|619.25|495
1761754800000|2025-10-29 16:20:00|628.66|621.84|632.76|625.94|633.07|626.25|628.66|621.84|448
1761755100000|2025-10-29 16:25:00|632.73|625.91|630.69|623.87|632.73|625.91|630.69|623.87|310
1761755400000|2025-10-29 16:30:00|630.71|623.89|631.36|624.54|631.69|624.87|630.27|623.45|348
1761755700000|2025-10-29 16:35:00|631.39|624.57|630.57|623.75|632.06|625.24|630.57|623.75|278
1761756000000|2025-10-29 16:40:00|630.56|623.74|630.4|623.58|631.51|624.69|630.26|623.44|335
1761756300000|2025-10-29 16:45:00|630.36|623.54|630.06|623.24|631.01|624.19|629.56|622.74|430
1761756600000|2025-10-29 16:50:00|630.01|623.19|630.33|623.51|630.81|623.99|629.68|622.86|312
1761756900000|2025-10-29 16:55:00|630.28|623.46|630.66|623.84|630.66|623.84|629.78|622.96|163
1761757200000|2025-10-29 17:00:00|630.61|623.79|633.14|626.32|633.16|626.34|630.61|623.79|306
1761757500000|2025-10-29 17:05:00|633.15|626.33|633.26|626.44|633.33|626.51|632.7|625.88|216
1761757800000|2025-10-29 17:10:00|633.25|626.43|633.08|626.26|633.47|626.65|632.11|625.29|239
1761758100000|2025-10-29 17:15:00|633.11|626.29|632.55|625.73|633.73|626.91|632.33|625.51|339
1761758400000|2025-10-29 17:20:00|632.52|625.7|633.1|626.28|633.57|626.75|632.16|625.34|352
1761758700000|2025-10-29 17:25:00|633.09|626.27|632.81|625.99|633.8|626.98|632.28|625.46|241
1761759000000|2025-10-29 17:30:00|632.76|625.94|635.37|628.55|635.46|628.64|632.46|625.64|303
1761759300000|2025-10-29 17:35:00|635.42|628.6|641.72|634.9|642.36|635.54|635.42|628.6|510
1761759600000|2025-10-29 17:40:00|641.74|634.92|642.92|636.1|642.92|636.1|640.28|633.46|366
1761759900000|2025-10-29 17:45:00|642.93|636.11|643.45|636.63|643.76|636.94|641.55|634.73|282
1761760200000|2025-10-29 17:50:00|643.42|636.6|643.31|636.49|644.52|637.7|642.84|636.02|357
1761760500000|2025-10-29 17:55:00|643.36|636.54|646.97|640.15|646.97|640.15|642.84|636.02|379
1761760800000|2025-10-29 18:00:00|647.01|640.19|643.74|636.92|647.56|640.74|643.26|636.44|966
1761761100000|2025-10-29 18:05:00|643.72|636.9|643.1|636.28|645.29|638.47|640.01|633.19|840
1761761400000|2025-10-29 18:10:00|643.09|636.27|641.67|634.85|643.74|636.92|641.54|634.72|636
1761761700000|2025-10-29 18:15:00|641.66|634.84|644.58|637.76|646.57|639.75|641.49|634.67|515
1761762000000|2025-10-29 18:20:00|644.59|637.77|643.15|636.33|644.62|637.8|642.65|635.83|435
1761762300000|2025-10-29 18:25:00|643.16|636.34|642.85|636.03|643.86|637.04|642.36|635.54|398
1761762600000|2025-10-29 18:30:00|642.87|636.05|647.88|641.06|648.11|641.29|642.87|636.05|704
1761762900000|2025-10-29 18:35:00|647.87|641.05|622.44|615.62|648.04|641.22|621.74|614.92|1134
1761763200000|2025-10-29 18:40:00|622.64|615.82|626.35|619.53|631.55|624.73|619.55|612.73|1144
1761763500000|2025-10-29 18:45:00|626.21|619.39|634.36|627.54|634.36|627.54|625.38|618.56|1082
1761763800000|2025-10-29 18:50:00|634.35|627.53|640.92|634.1|642.77|635.95|634.35|627.53|1024
1761764100000|2025-10-29 18:55:00|640.87|634.05|638.8|631.98|642.78|635.96|638.11|631.29|936
1761764400000|2025-10-29 19:00:00|638.81|631.99|638.22|631.4|642.51|635.69|638.08|631.26|906
1761764700000|2025-10-29 19:05:00|638.23|631.41|641.08|634.26|647.66|635.77|637.51|630.69|914
1761765000000|2025-10-29 19:10:00|641.06|634.24|645.94|639.12|646.2|639.38|640.54|633.72|786
1761765300000|2025-10-29 19:15:00|645.97|639.15|644.86|638.04|647.66|640.84|643.47|636.65|858
1761765600000|2025-10-29 19:20:00|644.82|638|645.28|638.46|648.01|641.19|644.06|637.24|775
1761765900000|2025-10-29 19:25:00|645.29|638.47|645.53|638.71|647.63|640.81|644.4|637.58|738
1761766200000|2025-10-29 19:30:00|645.51|638.69|640.18|633.36|645.54|638.72|639.02|632.2|806
1761766500000|2025-10-29 19:35:00|640.13|633.31|639.12|632.3|640.38|633.56|636.14|629.32|710
1761766800000|2025-10-29 19:40:00|639.15|632.33|637.46|630.64|639.15|632.33|637|630.18|684
1761767100000|2025-10-29 19:45:00|637.45|630.63|640.2|633.38|641.59|634.77|637.4|630.58|608
1761767400000|2025-10-29 19:50:00|640.21|633.39|643.39|636.57|643.41|636.59|640.21|633.39|676
1761767700000|2025-10-29 19:55:00|643.47|636.65|642.28|635.46|645.11|638.29|641.65|634.83|584
1761768000000|2025-10-29 20:00:00|642.37|635.55|643.36|636.54|646|639.18|641.44|634.62|980
1761768300000|2025-10-29 20:05:00|643.35|636.53|639.89|633.07|643.49|636.67|637.77|630.95|817
1761768600000|2025-10-29 20:10:00|639.92|633.1|640.68|633.86|640.68|633.86|637.76|630.94|542
1761768900000|2025-10-29 20:15:00|640.69|633.87|642.5|635.68|642.52|635.7|639.59|632.77|543
1761769200000|2025-10-29 20:20:00|642.47|635.65|643.39|636.57|643.49|636.67|641.69|634.87|494
1761769500000|2025-10-29 20:25:00|643.46|636.64|647.17|640.35|647.17|640.35|643.33|636.51|409
1761769800000|2025-10-29 20:30:00|647.18|640.36|644.01|637.19|648.21|641.39|644.01|637.19|529
1761770100000|2025-10-29 20:35:00|643.96|637.14|647|640.18|647.13|640.31|643.87|637.05|466
1761770400000|2025-10-29 20:40:00|646.98|640.16|646.42|639.6|647|640.18|645.78|638.96|374
1761770700000|2025-10-29 20:45:00|646.41|639.59|645.71|638.89|646.5|639.68|644.74|637.92|408
1761771000000|2025-10-29 20:50:00|645.72|638.9|647.08|640.26|647.64|640.82|645.69|638.87|447
1761771300000|2025-10-29 20:55:00|647.03|640.21|647.06|640.24|647.3|640.48|645.88|639.06|438
1761771600000|2025-10-29 21:00:00|647.07|640.25|645.41|638.59|647.08|640.26|645.21|638.39|318
1761771900000|2025-10-29 21:05:00|645.39|638.57|645|638.18|645.39|638.57|644.14|637.32|245
1761772200000|2025-10-29 21:10:00|645.03|638.21|643|636.18|645.11|638.29|642.84|636.02|286
1761772500000|2025-10-29 21:15:00|643.03|636.21|643.73|636.91|644.42|637.6|642.98|636.16|312
1761772800000|2025-10-29 21:20:00|643.74|636.92|643.39|636.57|644.21|637.39|643.39|636.57|295
1761773100000|2025-10-29 21:25:00|643.37|636.55|642.88|636.06|643.37|636.55|642.63|635.81|184
1761773400000|2025-10-29 21:30:00|642.89|636.07|646.54|639.72|646.54|639.72|642.89|636.07|142
1761773700000|2025-10-29 21:35:00|646.55|639.73|646.93|640.11|647.41|640.59|646.49|639.67|173
1761774000000|2025-10-29 21:40:00|646.97|640.15|644.25|637.43|647.01|640.19|644.25|637.43|148
1761774300000|2025-10-29 21:45:00|644.16|637.34|644.91|638.09|644.91|638.09|643.63|636.81|56
1761774600000|2025-10-29 21:50:00|644.94|638.12|644.79|637.97|645.23|638.41|644.62|637.8|70
1761774900000|2025-10-29 21:55:00|644.85|638.03|644.39|637.57|645.04|638.22|643.86|637.04|133
1761775200000|2025-10-29 22:00:00|644.41|637.59|643.26|636.44|644.86|638.04|642.88|636.06|258
1761775500000|2025-10-29 22:05:00|643.25|636.43|643.13|636.31|643.26|636.44|641.07|634.25|320
1761775800000|2025-10-29 22:10:00|643.12|636.3|642.44|635.62|643.93|637.11|642.05|635.23|293
1761776100000|2025-10-29 22:15:00|642.45|635.63|642.56|635.74|643|636.18|641.53|634.71|252
1761776400000|2025-10-29 22:20:00|642.6|635.78|642.15|635.33|642.9|636.08|641.65|634.83|175
1761776700000|2025-10-29 22:25:00|642.21|635.39|641.37|634.55|642.38|635.56|641.32|634.5|187
1761777000000|2025-10-29 22:30:00|641.36|634.54|639.71|632.89|641.36|634.54|639.71|632.89|232
1761777300000|2025-10-29 22:35:00|639.73|632.91|639.69|632.87|640.45|633.63|639.26|632.44|157
1761777600000|2025-10-29 22:40:00|639.73|632.91|639.72|632.9|640.88|634.06|639.66|632.84|179
1761777900000|2025-10-29 22:45:00|639.71|632.89|639.77|632.95|640.59|633.77|639.56|632.74|184
1761778200000|2025-10-29 22:50:00|639.79|632.97|640.79|633.97|640.8|633.98|639.66|632.84|124
1761778500000|2025-10-29 22:55:00|640.76|633.94|639.51|632.69|640.76|633.94|638.94|632.12|194
1761778800000|2025-10-29 23:00:00|639.5|632.68|638.21|631.39|639.82|633|637.47|630.65|279
1761779100000|2025-10-29 23:05:00|638.2|631.38|637.65|630.83|638.31|631.49|636.19|629.37|336
1761779400000|2025-10-29 23:10:00|637.63|630.81|636.11|629.29|637.63|630.81|635.95|629.13|340
1761779700000|2025-10-29 23:15:00|636.04|629.22|637.32|630.5|637.48|630.66|635.91|629.09|323
1761780000000|2025-10-29 23:20:00|637.31|630.49|636.35|629.53|638.01|631.19|636.04|629.22|380
1761780300000|2025-10-29 23:25:00|636.33|629.51|635.94|629.12|636.93|630.11|635.94|629.12|254
1761780600000|2025-10-29 23:30:00|635.95|629.13|635.13|628.31|635.96|629.14|635.12|628.3|367
1761780900000|2025-10-29 23:35:00|635.15|628.33|630.93|624.11|635.15|628.33|630.72|623.9|479
1761781200000|2025-10-29 23:40:00|630.88|624.06|631.53|624.71|631.61|624.79|629.37|622.55|483
1761781500000|2025-10-29 23:45:00|631.57|624.75|631.88|625.06|632.47|625.65|631.31|624.49|235
1761781800000|2025-10-29 23:50:00|631.9|625.08|632.56|625.74|633.61|626.79|631.61|624.79|224
1761782100000|2025-10-29 23:55:00|632.59|625.77|632.86|626.04|633.55|626.73|632.59|625.77|254
1761782400000|2025-10-30 00:00:00|632.85|626.03|632.96|626.14|634.52|627.7|632.23|625.41|298
1761782700000|2025-10-30 00:05:00|632.95|626.13|628.61|621.79|633.33|626.51|628.57|621.75|309
1761783000000|2025-10-30 00:10:00|628.56|621.74|633.22|626.4|633.26|626.44|628.56|621.74|243
1761783300000|2025-10-30 00:15:00|633.23|626.41|635.74|628.92|635.98|629.16|633.23|626.41|350
1761783600000|2025-10-30 00:20:00|635.75|628.93|635.8|628.98|636.38|629.56|634.95|628.13|345
1761783900000|2025-10-30 00:25:00|635.86|629.04|635.3|628.48|636.21|629.39|634.26|627.44|240
1761784200000|2025-10-30 00:30:00|635.26|628.44|635.53|628.71|636.26|629.44|634.6|627.78|316
1761784500000|2025-10-30 00:35:00|635.55|628.73|633.06|626.24|636.61|629.79|633.06|626.24|363
1761784800000|2025-10-30 00:40:00|633.01|626.19|635.33|628.51|635.41|628.59|633|626.18|324
1761785100000|2025-10-30 00:45:00|635.36|628.54|637.46|630.64|637.76|630.94|634.11|627.29|371
1761785400000|2025-10-30 00:50:00|637.48|630.66|637.86|631.04|638.56|631.74|636.66|629.84|236
1761785700000|2025-10-30 00:55:00|637.71|630.89|637.57|630.75|638.12|631.3|636.31|629.49|265
1761786000000|2025-10-30 01:00:00|637.6|630.78|633.74|626.92|637.66|630.84|633.74|626.92|436
1761786300000|2025-10-30 01:05:00|633.73|626.91|636.48|629.66|636.53|629.71|633.56|626.74|513
1761786600000|2025-10-30 01:10:00|636.53|629.71|635.39|628.57|637.33|630.51|635.39|628.57|432
1761786900000|2025-10-30 01:15:00|635.35|628.53|636.04|629.22|636.56|629.74|634.74|627.92|390
1761787200000|2025-10-30 01:20:00|635.97|629.15|635.56|628.74|636.25|629.43|634.96|628.14|326
1761787500000|2025-10-30 01:25:00|635.6|628.78|634.28|627.46|635.71|628.89|634.25|627.43|329
1761787800000|2025-10-30 01:30:00|634.23|627.41|636.01|629.19|636.13|629.31|633.93|627.11|480
1761788100000|2025-10-30 01:35:00|635.98|629.16|636.06|629.24|636.16|629.34|634.95|628.13|419
1761788400000|2025-10-30 01:40:00|636.02|629.2|635.82|629|636.31|629.49|635.26|628.44|220
1761788700000|2025-10-30 01:45:00|635.85|629.03|636.22|629.4|636.77|629.95|635.58|628.76|289
1761789000000|2025-10-30 01:50:00|636.23|629.41|637.16|630.34|637.61|630.79|636.17|629.35|187
1761789300000|2025-10-30 01:55:00|637.19|630.37|636.66|629.84|638.71|631.89|636.51|629.69|280
1761789600000|2025-10-30 02:00:00|636.76|629.94|636.06|629.24|637.36|630.54|635.48|628.66|326
1761789900000|2025-10-30 02:05:00|636.14|629.32|637.1|630.28|637.78|630.96|636.11|629.29|291
1761790200000|2025-10-30 02:10:00|637.09|630.27|638.43|631.61|638.48|631.66|636.5|629.68|309
1761790500000|2025-10-30 02:15:00|638.46|631.64|640.21|633.39|641.13|634.31|638.46|631.64|373
1761790800000|2025-10-30 02:20:00|640.16|633.34|641.43|634.61|641.66|634.84|639.79|632.97|239
1761791100000|2025-10-30 02:25:00|641.46|634.64|640.81|633.99|642.14|635.32|640.56|633.74|231
1761791400000|2025-10-30 02:30:00|640.86|634.04|641.36|634.54|642.08|635.26|640.75|633.93|193
1761791700000|2025-10-30 02:35:00|641.26|634.44|640.76|633.94|641.54|634.72|640.66|633.84|151
1761792000000|2025-10-30 02:40:00|640.8|633.98|641.09|634.27|641.25|634.43|640.44|633.62|194
1761792300000|2025-10-30 02:45:00|641.08|634.26|640.11|633.29|641.08|634.26|639.86|633.04|229
1761792600000|2025-10-30 02:50:00|640.21|633.39|641.07|634.25|641.46|634.64|640.16|633.34|172
1761792900000|2025-10-30 02:55:00|641.08|634.26|640.97|634.15|641.37|634.55|640.49|633.67|130
1761793200000|2025-10-30 03:00:00|641.11|634.29|639.11|632.29|641.16|634.34|638.86|632.04|250
1761793500000|2025-10-30 03:05:00|639.06|632.24|640.48|633.66|640.91|634.09|638.67|631.85|285
1761793800000|2025-10-30 03:10:00|640.47|633.65|640.33|633.51|640.5|633.68|639.46|632.64|195
1761794100000|2025-10-30 03:15:00|640.3|633.48|639.56|632.74|640.94|634.12|639.27|632.45|273
1761794400000|2025-10-30 03:20:00|639.46|632.64|639.36|632.54|640.13|633.31|639.21|632.39|91
1761794700000|2025-10-30 03:25:00|639.44|632.62|638.91|632.09|640.06|633.24|637.85|631.03|288
1761795000000|2025-10-30 03:30:00|638.86|632.04|638.61|631.79|641.23|634.41|637.56|630.74|612
1761795300000|2025-10-30 03:35:00|638.63|631.81|626.11|619.29|638.73|631.91|625.91|619.09|567
1761795600000|2025-10-30 03:40:00|626.16|619.34|623.79|616.97|629.56|622.74|620.71|613.89|751
1761795900000|2025-10-30 03:45:00|623.85|617.03|619.31|612.49|625.09|618.27|618.43|611.61|485
1761796200000|2025-10-30 03:50:00|619.23|612.41|613.77|606.95|620.11|613.29|607.46|600.64|917
1761796500000|2025-10-30 03:55:00|613.66|606.84|614.63|607.81|618.59|611.77|607.72|600.9|665
1761796800000|2025-10-30 04:00:00|614.62|607.8|609.93|603.11|614.87|608.05|609.89|603.07|674
1761797100000|2025-10-30 04:05:00|609.92|603.1|607.19|600.37|611.56|604.74|606.48|599.66|676
1761797400000|2025-10-30 04:10:00|607.33|600.51|605.2|598.38|607.81|600.99|602.68|595.86|825
1761797700000|2025-10-30 04:15:00|605|598.18|604.01|597.19|605|598.18|600.21|593.39|922
1761798000000|2025-10-30 04:20:00|603.87|597.05|602.94|596.12|608.41|601.59|602.65|595.83|769
1761798300000|2025-10-30 04:25:00|603.01|596.19|600.88|594.06|604.76|597.94|596.41|589.59|953
1761798600000|2025-10-30 04:30:00|600.84|594.02|599.7|592.88|602.14|595.32|598.63|591.81|1024
1761798900000|2025-10-30 04:35:00|599.74|592.92|609.56|602.74|609.56|602.74|599.66|592.84|1018
1761799200000|2025-10-30 04:40:00|609.54|602.72|604.57|597.75|609.55|602.73|603.89|597.07|700
1761799500000|2025-10-30 04:45:00|604.58|597.76|603.98|597.16|606.9|600.08|603.4|596.58|671
1761799800000|2025-10-30 04:50:00|603.96|597.14|605.07|598.25|606.46|599.64|603.69|596.87|617
1761800100000|2025-10-30 04:55:00|605.04|598.22|603.75|596.93|605.63|598.81|602.96|596.14|431
1761800400000|2025-10-30 05:00:00|603.73|596.91|604.25|597.43|605.86|599.04|602.41|595.59|688
1761800700000|2025-10-30 05:05:00|604.24|597.42|605.59|598.77|606.66|599.84|603.24|596.42|622
1761801000000|2025-10-30 05:10:00|605.66|598.84|606.62|599.8|606.71|599.89|604.51|597.69|386
1761801300000|2025-10-30 05:15:00|606.63|599.81|603.01|596.19|606.66|599.84|602.84|596.02|454
1761801600000|2025-10-30 05:20:00|603.08|596.26|602.91|596.09|605.01|598.19|602.61|595.79|404
1761801900000|2025-10-30 05:25:00|602.94|596.12|603.7|596.88|604.71|597.89|601.95|595.13|400
1761802200000|2025-10-30 05:30:00|603.68|596.86|606.3|599.48|606.37|599.55|602.53|595.71|356
1761802500000|2025-10-30 05:35:00|606.26|599.44|609.3|602.48|609.31|602.49|604.63|597.81|399
1761802800000|2025-10-30 05:40:00|609.28|602.46|611.65|604.83|612.36|605.54|609.23|602.41|639
1761803100000|2025-10-30 05:45:00|611.64|604.82|612.09|605.27|612.56|605.74|610.67|603.85|598
1761803400000|2025-10-30 05:50:00|612.1|605.28|613.8|606.98|614.07|607.25|611.64|604.82|418
1761803700000|2025-10-30 05:55:00|613.74|606.92|611.95|605.13|613.74|606.92|611.86|605.04|345
1761804000000|2025-10-30 06:00:00|611.81|604.99|612.76|605.94|613.38|606.56|611.62|604.8|463
1761804300000|2025-10-30 06:05:00|612.66|605.84|610.3|603.48|613.56|606.74|610.26|603.44|541
1761804600000|2025-10-30 06:10:00|610.31|603.49|608.84|602.02|610.97|604.15|608.36|601.54|513
1761804900000|2025-10-30 06:15:00|608.85|602.03|607.75|600.93|609.02|602.2|606.75|599.93|560
1761805200000|2025-10-30 06:20:00|607.72|600.9|606.81|599.99|608.15|601.33|606.7|599.88|466
1761805500000|2025-10-30 06:25:00|606.8|599.98|607.91|601.09|608.42|601.6|606.54|599.72|447
1761805800000|2025-10-30 06:30:00|607.86|601.04|609.9|603.08|610.42|603.6|607.57|600.75|446
1761806100000|2025-10-30 06:35:00|609.91|603.09|608.56|601.74|610.31|603.49|608.43|601.61|336
1761806400000|2025-10-30 06:40:00|608.57|601.75|612.82|606|613.48|606.66|608.36|601.54|567
1761806700000|2025-10-30 06:45:00|612.84|606.02|614.29|607.47|614.51|607.69|612.84|606.02|443
1761807000000|2025-10-30 06:50:00|614.26|607.44|612.8|605.98|614.26|607.44|612.54|605.72|330
1761807300000|2025-10-30 06:55:00|612.75|605.93|611.59|604.77|612.8|605.98|611.59|604.77|318
1761807600000|2025-10-30 07:00:00|611.61|604.79|611.72|604.9|612.71|605.89|611.41|604.59|376
1761807900000|2025-10-30 07:05:00|611.7|604.88|612.88|606.06|612.88|606.06|610.96|604.14|444
1761808200000|2025-10-30 07:10:00|612.89|606.07|615.79|608.97|617.31|610.49|612.66|605.84|523
1761808500000|2025-10-30 07:15:00|615.8|608.98|617.36|610.54|618.01|611.19|615.51|608.69|556
1761808800000|2025-10-30 07:20:00|617.38|610.56|616.09|609.27|617.56|610.74|615.42|608.6|422
1761809100000|2025-10-30 07:25:00|616.18|609.36|615.72|608.9|617.17|610.35|615.66|608.84|448
1761809400000|2025-10-30 07:30:00|615.73|608.91|616.4|609.58|617.26|610.44|615.62|608.8|429
1761809700000|2025-10-30 07:35:00|616.41|609.59|616.66|609.84|618.04|611.22|616.36|609.54|457
1761810000000|2025-10-30 07:40:00|616.68|609.86|616.68|609.86|617.36|610.54|616.49|609.67|392
1761810300000|2025-10-30 07:45:00|616.71|609.89|615|608.18|617.07|610.25|614.71|607.89|490
1761810600000|2025-10-30 07:50:00|615.03|608.21|615.65|608.83|615.81|608.99|614.42|607.6|321
1761810900000|2025-10-30 07:55:00|615.62|608.8|615.51|608.69|616.08|609.26|615.13|608.31|326
1761811200000|2025-10-30 08:00:00|615.42|608.6|613.11|606.29|615.47|608.65|612.86|606.04|494
1761811500000|2025-10-30 08:05:00|613.16|606.34|613.11|606.29|614.84|608.02|612.76|605.94|503
1761811800000|2025-10-30 08:10:00|613.15|606.33|611.16|604.34|613.38|606.56|610.23|603.41|510
1761812100000|2025-10-30 08:15:00|611.11|604.29|610.92|604.1|611.73|604.91|610.21|603.39|380
1761812400000|2025-10-30 08:20:00|610.87|604.05|609.74|602.92|611.56|604.74|609.69|602.87|324
1761812700000|2025-10-30 08:25:00|609.71|602.89|609.31|602.49|610.22|603.4|609.06|602.24|282
1761813000000|2025-10-30 08:30:00|609.32|602.5|610.16|603.34|610.53|603.71|609.01|602.19|224
1761813300000|2025-10-30 08:35:00|610.17|603.35|610.86|604.04|610.86|604.04|610.07|603.25|198
1761813600000|2025-10-30 08:40:00|610.82|604|611.13|604.31|611.26|604.44|609.87|603.05|236
1761813900000|2025-10-30 08:45:00|611.03|604.21|610.02|603.2|611.03|604.21|609.01|602.19|225
1761814200000|2025-10-30 08:50:00|609.97|603.15|609.22|602.4|610.06|603.24|609.21|602.39|144
1761814500000|2025-10-30 08:55:00|609.21|602.39|608.16|601.34|609.61|602.79|608.06|601.24|170
1761814800000|2025-10-30 09:00:00|608.06|601.24|608.16|601.34|608.56|601.74|605.61|598.79|355
1761815100000|2025-10-30 09:05:00|608.06|601.24|608.01|601.19|609.26|602.44|607.96|601.14|228
1761815400000|2025-10-30 09:10:00|607.96|601.14|606.36|599.54|608.06|601.24|606.11|599.29|275
1761815700000|2025-10-30 09:15:00|606.37|599.55|604.47|597.65|606.96|600.14|604.32|597.5|379
1761816000000|2025-10-30 09:20:00|604.38|597.56|604.07|597.25|604.58|597.76|603.46|596.64|326
1761816300000|2025-10-30 09:25:00|604.04|597.22|606.27|599.45|606.39|599.57|603.71|596.89|287
1761816600000|2025-10-30 09:30:00|606.37|599.55|605.21|598.39|608.24|601.42|605.21|598.39|334
1761816900000|2025-10-30 09:35:00|605.16|598.34|606.66|599.84|606.71|599.89|604.54|597.72|302
1761817200000|2025-10-30 09:40:00|606.64|599.82|605.76|598.94|606.66|599.84|605.24|598.42|285
1761817500000|2025-10-30 09:45:00|605.74|598.92|604.95|598.13|606.51|599.69|604.86|598.04|467
1761817800000|2025-10-30 09:50:00|604.96|598.14|605.37|598.55|605.86|599.04|604.76|597.94|255
1761818100000|2025-10-30 09:55:00|605.41|598.59|605.57|598.75|606.78|599.96|605.41|598.59|236
1761818400000|2025-10-30 10:00:00|605.52|598.7|607.18|600.36|607.18|600.36|604.56|597.74|257
1761818700000|2025-10-30 10:05:00|607.26|600.44|606.95|600.13|608.26|601.44|606.75|599.93|353
1761819000000|2025-10-30 10:10:00|606.86|600.04|606.01|599.19|606.99|600.17|605.72|598.9|309
1761819300000|2025-10-30 10:15:00|606.03|599.21|606.66|599.84|606.68|599.86|605.77|598.95|313
1761819600000|2025-10-30 10:20:00|606.67|599.85|607.61|600.79|608.46|601.64|606.36|599.54|330
1761819900000|2025-10-30 10:25:00|607.56|600.74|606.38|599.56|607.63|600.81|606.21|599.39|209
1761820200000|2025-10-30 10:30:00|606.4|599.58|607.12|600.3|607.17|600.35|606.21|599.39|200
1761820500000|2025-10-30 10:35:00|607.07|600.25|605.76|598.94|607.47|600.65|605.46|598.64|245
1761820800000|2025-10-30 10:40:00|605.79|598.97|603.87|597.05|605.86|599.04|603.72|596.9|330
1761821100000|2025-10-30 10:45:00|603.91|597.09|605.68|598.86|606.22|599.4|603.34|596.52|429
1761821400000|2025-10-30 10:50:00|605.76|598.94|606.07|599.25|607.16|600.34|605.76|598.94|154
1761821700000|2025-10-30 10:55:00|606.02|599.2|606.15|599.33|606.76|599.94|605.31|598.49|190
1761822000000|2025-10-30 11:00:00|606.16|599.34|605.75|598.93|606.36|599.54|605.16|598.34|234
1761822300000|2025-10-30 11:05:00|605.71|598.89|605.24|598.42|607.26|600.44|604.87|598.05|340
1761822600000|2025-10-30 11:10:00|605.31|598.49|606.06|599.24|606.36|599.54|604.91|598.09|314
1761822900000|2025-10-30 11:15:00|605.98|599.16|605.97|599.15|605.98|599.16|604.22|597.4|371
1761823200000|2025-10-30 11:20:00|605.98|599.16|606.76|599.94|607.16|600.34|605.37|598.55|384
1761823500000|2025-10-30 11:25:00|606.75|599.93|606.66|599.84|607.56|600.74|606.41|599.59|227
1761823800000|2025-10-30 11:30:00|606.69|599.87|607|600.18|607.06|600.24|605.66|598.84|398
1761824100000|2025-10-30 11:35:00|606.98|600.16|606.01|599.19|607.31|600.49|605.9|599.08|305
1761824400000|2025-10-30 11:40:00|605.96|599.14|605.36|598.54|606.01|599.19|604.52|597.7|270
1761824700000|2025-10-30 11:45:00|605.35|598.53|604.96|598.14|606.26|599.44|604.89|598.07|329
1761825000000|2025-10-30 11:50:00|604.89|598.07|604.56|597.74|604.95|598.13|603.16|596.34|425
1761825300000|2025-10-30 11:55:00|604.5|597.68|603.65|596.83|605.03|598.21|603.63|596.81|286
1761825600000|2025-10-30 12:00:00|603.66|596.84|604.05|597.23|604.17|597.35|603.16|596.34|353
1761825900000|2025-10-30 12:05:00|604.04|597.22|603.66|596.84|604.48|597.66|602.92|596.1|391
1761826200000|2025-10-30 12:10:00|603.7|596.88|603.76|596.94|604.33|597.51|603.2|596.38|233
1761826500000|2025-10-30 12:15:00|603.71|596.89|602.46|595.64|603.71|596.89|600.62|593.8|523
1761826800000|2025-10-30 12:20:00|602.5|595.68|599.83|593.01|602.56|595.74|599.31|592.49|468
1761827100000|2025-10-30 12:25:00|599.86|593.04|599.25|592.43|600.29|593.47|597.95|591.13|686
1761827400000|2025-10-30 12:30:00|599.24|592.42|602.01|595.19|602.06|595.24|598.59|591.77|650
1761827700000|2025-10-30 12:35:00|602.04|595.22|601.46|594.64|602.48|595.66|600.91|594.09|379
1761828000000|2025-10-30 12:40:00|601.41|594.59|594.63|587.81|601.41|594.59|594.63|587.81|791
1761828300000|2025-10-30 12:45:00|594.38|587.56|596.36|589.54|597.91|591.09|594.31|587.49|610
1761828600000|2025-10-30 12:50:00|596.41|589.59|597.2|590.38|597.37|590.55|595|588.18|688
1761828900000|2025-10-30 12:55:00|597.15|590.33|598.76|591.94|598.91|592.09|596.48|589.66|402
1761829200000|2025-10-30 13:00:00|598.74|591.92|600.27|593.45|600.7|593.88|597.29|590.47|432
1761829500000|2025-10-30 13:05:00|600.26|593.44|601.16|594.34|601.76|594.94|600.05|593.23|394
1761829800000|2025-10-30 13:10:00|601.15|594.33|601.2|594.38|602.4|595.58|600.87|594.05|257
1761830100000|2025-10-30 13:15:00|601.23|594.41|599.93|593.11|601.43|594.61|599.13|592.31|443
1761830400000|2025-10-30 13:20:00|599.97|593.15|596.48|589.66|601.35|594.53|596.41|589.59|416
1761830700000|2025-10-30 13:25:00|596.43|589.61|597.61|590.79|597.84|591.02|596.15|589.33|478
1761831000000|2025-10-30 13:30:00|597.56|590.74|597.35|590.53|598.57|591.75|596.03|589.21|801
1761831300000|2025-10-30 13:35:00|597.34|590.52|594.05|587.23|597.34|590.52|590.56|583.74|916
1761831600000|2025-10-30 13:40:00|594.02|587.2|592.78|585.96|594.14|587.32|590.82|584|879
1761831900000|2025-10-30 13:45:00|592.8|585.98|594.63|587.81|596.13|589.31|592.52|585.7|733
1761832200000|2025-10-30 13:50:00|594.64|587.82|595.51|588.69|596.12|589.3|594.06|587.24|555
1761832500000|2025-10-30 13:55:00|595.55|588.73|590.94|584.12|595.58|588.76|590.41|583.59|739
1761832800000|2025-10-30 14:00:00|590.92|584.1|591.81|584.99|592.34|585.52|590.38|583.56|755
1761833100000|2025-10-30 14:05:00|591.8|584.98|593.37|586.55|595.29|588.47|591.69|584.87|680
1761833400000|2025-10-30 14:10:00|593.47|586.65|594.66|587.84|594.7|587.88|592.46|585.64|622
1761833700000|2025-10-30 14:15:00|594.65|587.83|592.31|585.49|594.69|587.87|592.11|585.29|652
1761834000000|2025-10-30 14:20:00|592.3|585.48|590.17|583.35|592.46|585.64|588.69|581.87|626
1761834300000|2025-10-30 14:25:00|590.22|583.4|590.07|583.25|590.84|584.02|589.4|582.58|534
1761834600000|2025-10-30 14:30:00|590.12|583.3|590.14|583.32|591.61|584.79|588.93|582.11|696
1761834900000|2025-10-30 14:35:00|590.15|583.33|591.53|584.71|592.93|586.11|590.12|583.3|544
1761835200000|2025-10-30 14:40:00|591.52|584.7|592.86|586.04|593.8|586.98|591.2|584.38|522
1761835500000|2025-10-30 14:45:00|592.85|586.03|590.91|584.09|593.03|586.21|589.99|583.17|495
1761835800000|2025-10-30 14:50:00|590.94|584.12|591.45|584.63|591.46|584.64|590.07|583.25|515
1761836100000|2025-10-30 14:55:00|591.46|584.64|590.79|583.97|591.57|584.75|590.38|583.56|487
1761836400000|2025-10-30 15:00:00|590.78|583.96|591.34|584.52|592.21|585.39|590.02|583.2|524
1761836700000|2025-10-30 15:05:00|591.33|584.51|587.17|580.35|591.53|584.71|586.83|580.01|559
1761837000000|2025-10-30 15:10:00|587.18|580.36|588.26|581.44|588.88|582.06|586.59|579.77|470
1761837300000|2025-10-30 15:15:00|588.25|581.43|586|579.18|588.25|581.43|585.01|578.19|589
1761837600000|2025-10-30 15:20:00|586.03|579.21|588.77|581.95|589.33|582.51|585.32|578.5|543
1761837900000|2025-10-30 15:25:00|588.78|581.96|588.13|581.31|589.37|582.55|587.39|580.57|495
1761838200000|2025-10-30 15:30:00|588.23|581.41|587.74|580.92|588.29|581.47|586.39|579.57|540
1761838500000|2025-10-30 15:35:00|587.69|580.87|585.67|578.85|588.16|581.34|584.68|577.86|569
1761838800000|2025-10-30 15:40:00|585.71|578.89|585.27|578.45|586.06|579.24|583.06|576.24|536
1761839100000|2025-10-30 15:45:00|585.28|578.46|585.12|578.3|585.78|578.96|582.91|576.09|649
1761839400000|2025-10-30 15:50:00|585.1|578.28|584.99|578.17|586.02|579.2|584.67|577.85|486
1761839700000|2025-10-30 15:55:00|584.98|578.16|584.66|577.84|585.69|578.87|584.45|577.63|419
1761840000000|2025-10-30 16:00:00|584.64|577.82|585.88|579.06|585.88|579.06|582.19|575.37|702
1761840300000|2025-10-30 16:05:00|585.93|579.11|589.61|582.79|589.61|582.79|585.61|578.79|608
1761840600000|2025-10-30 16:10:00|589.53|582.71|588.15|581.33|589.53|582.71|587.94|581.12|447
1761840900000|2025-10-30 16:15:00|588.14|581.32|586.59|579.77|588.25|581.43|586.25|579.43|461
1761841200000|2025-10-30 16:20:00|586.62|579.8|587.5|580.68|587.72|580.9|586.22|579.4|473
1761841500000|2025-10-30 16:25:00|587.51|580.69|588.97|582.15|589.52|582.7|586.41|579.59|600
1761841800000|2025-10-30 16:30:00|588.99|582.17|587.46|580.64|589.07|582.25|587.33|580.51|479
1761842100000|2025-10-30 16:35:00|587.38|580.56|589.13|582.31|589.28|582.46|587.1|580.28|527
1761842400000|2025-10-30 16:40:00|589.12|582.3|587.09|580.27|589.12|582.3|586.56|579.74|527
1761842700000|2025-10-30 16:45:00|587.11|580.29|587.9|581.08|588.28|581.46|586.96|580.14|447
1761843000000|2025-10-30 16:50:00|587.95|581.13|587.46|580.64|588.54|581.72|586.24|579.42|507
1761843300000|2025-10-30 16:55:00|587.4|580.58|587.8|580.98|587.81|580.99|586.68|579.86|387
1761843600000|2025-10-30 17:00:00|587.81|580.99|584.29|577.47|587.87|581.05|583.06|576.24|619
1761843900000|2025-10-30 17:05:00|584.26|577.44|584.77|577.95|585.08|578.26|582.45|575.63|709
1761844200000|2025-10-30 17:10:00|584.76|577.94|584.64|577.82|585.37|578.55|584.32|577.5|472
1761844500000|2025-10-30 17:15:00|584.66|577.84|583.65|576.83|584.8|577.98|583.22|576.4|588
1761844800000|2025-10-30 17:20:00|583.66|576.84|581.77|574.95|583.73|576.91|580.67|573.85|743
1761845100000|2025-10-30 17:25:00|581.8|574.98|582.36|575.54|583.34|576.52|581.76|574.94|654
1761845400000|2025-10-30 17:30:00|582.35|575.53|580.19|573.37|582.35|575.53|579.22|572.4|814
1761845700000|2025-10-30 17:35:00|580.16|573.34|579|572.18|580.24|573.42|577.26|570.44|691
1761846000000|2025-10-30 17:40:00|578.99|572.17|581.24|574.42|581.29|574.47|578.38|571.56|538
1761846300000|2025-10-30 17:45:00|581.26|574.44|586.44|579.62|586.66|579.84|581.24|574.42|693
1761846600000|2025-10-30 17:50:00|586.42|579.6|583.37|576.55|586.42|579.6|583.19|576.37|582
1761846900000|2025-10-30 17:55:00|583.39|576.57|584.98|578.16|584.98|578.16|583.19|576.37|414
1761847200000|2025-10-30 18:00:00|584.97|578.15|584.18|577.36|585.58|578.76|583.99|577.17|498
1761847500000|2025-10-30 18:05:00|584.22|577.4|582.43|575.61|584.22|577.4|582.22|575.4|406
1761847800000|2025-10-30 18:10:00|582.37|575.55|581.74|574.92|582.96|576.14|581.74|574.92|209
1761848100000|2025-10-30 18:15:00|581.73|574.91|581.52|574.7|583.09|576.27|581.25|574.43|323
1761848400000|2025-10-30 18:20:00|581.5|574.68|580.42|573.6|582.79|575.97|580.37|573.55|438
1761848700000|2025-10-30 18:25:00|580.43|573.61|579.66|572.84|580.84|574.02|579.17|572.35|385
1761849000000|2025-10-30 18:30:00|579.69|572.87|578.9|572.08|581.24|574.42|578.74|571.92|473
1761849300000|2025-10-30 18:35:00|578.95|572.13|576.22|569.4|578.99|572.17|575.04|568.22|566
1761849600000|2025-10-30 18:40:00|576.24|569.42|575.8|568.98|576.7|569.88|575.22|568.4|513
1761849900000|2025-10-30 18:45:00|575.79|568.97|578.08|571.26|579.14|572.32|575.46|568.64|587
1761850200000|2025-10-30 18:50:00|578.04|571.22|577.28|570.46|578.21|571.39|576.72|569.9|456
1761850500000|2025-10-30 18:55:00|577.29|570.47|576.61|569.79|577.31|570.49|576.22|569.4|498
1761850800000|2025-10-30 19:00:00|576.64|569.82|578.36|571.54|578.72|571.9|574.13|567.31|716
1761851100000|2025-10-30 19:05:00|578.35|571.53|577.73|570.91|578.35|571.53|575.95|569.13|572
1761851400000|2025-10-30 19:10:00|577.71|570.89|576.42|569.6|577.76|570.94|576.18|569.36|418
1761851700000|2025-10-30 19:15:00|576.45|569.63|575.87|569.05|577.4|570.58|575.11|568.29|493
1761852000000|2025-10-30 19:20:00|575.84|569.02|574.92|568.1|575.84|569.02|574.19|567.37|424
1761852300000|2025-10-30 19:25:00|574.91|568.09|576.38|569.56|576.57|569.75|574.7|567.88|540
1761852600000|2025-10-30 19:30:00|576.39|569.57|575.93|569.11|578.17|571.35|575.56|568.74|470
1761852900000|2025-10-30 19:35:00|575.92|569.1|573.26|566.44|576.03|569.21|572.97|566.15|450
1761853200000|2025-10-30 19:40:00|573.28|566.46|573.76|566.94|575.3|568.48|571.35|564.53|722
1761853500000|2025-10-30 19:45:00|573.81|566.99|572.9|566.08|574|567.18|571.79|564.97|567
1761853800000|2025-10-30 19:50:00|572.91|566.09|574.44|567.62|576.3|569.48|572.79|565.97|603
1761854100000|2025-10-30 19:55:00|574.41|567.59|571.47|564.65|574.41|567.59|570.06|563.24|575
1761854400000|2025-10-30 20:00:00|571.44|564.62|572.57|565.75|573.28|566.46|570.27|563.45|814
1761854700000|2025-10-30 20:05:00|572.58|565.76|573.99|567.17|574.9|568.08|572.46|565.64|669
1761855000000|2025-10-30 20:10:00|574.01|567.19|575.32|568.5|576.1|569.28|574.01|567.19|505
1761855300000|2025-10-30 20:15:00|575.31|568.49|575.78|568.96|577.27|570.45|575.05|568.23|371
1761855600000|2025-10-30 20:20:00|575.76|568.94|574.26|567.44|576.71|569.89|574.25|567.43|374
1761855900000|2025-10-30 20:25:00|574.21|567.39|574.51|567.69|575.04|568.22|573.76|566.94|332
1761856200000|2025-10-30 20:30:00|574.55|567.73|575.07|568.25|575.67|568.85|572.34|565.52|725
1761856500000|2025-10-30 20:35:00|575.03|568.21|576.98|570.16|578.19|571.37|574.73|567.91|587
1761856800000|2025-10-30 20:40:00|576.97|570.15|576.65|569.83|577.09|570.27|575.41|568.59|424
1761857100000|2025-10-30 20:45:00|576.64|569.82|577.45|570.63|577.91|571.09|575.88|569.06|378
1761857400000|2025-10-30 20:50:00|577.44|570.62|578.46|571.64|580.32|573.5|577.22|570.4|348
1761857700000|2025-10-30 20:55:00|578.45|571.63|579.51|572.69|579.66|572.84|578.26|571.44|269
1761858000000|2025-10-30 21:00:00|579.49|572.67|578.99|572.17|579.73|572.91|578.32|571.5|271
1761858300000|2025-10-30 21:05:00|578.97|572.15|580.61|573.79|580.61|573.79|578.22|571.4|259
1761858600000|2025-10-30 21:10:00|580.6|573.78|578.61|571.79|580.63|573.81|578.61|571.79|296
1761858900000|2025-10-30 21:15:00|578.6|571.78|578.19|571.37|578.91|572.09|576.97|570.15|317
1761859200000|2025-10-30 21:20:00|578.17|571.35|579.27|572.45|579.32|572.5|578.17|571.35|273
1761859500000|2025-10-30 21:25:00|579.24|572.42|578.28|571.46|579.7|572.88|578.15|571.33|254
1761859800000|2025-10-30 21:30:00|578.32|571.5|577.19|570.37|578.36|571.54|576.02|569.2|313
1761860100000|2025-10-30 21:35:00|577.18|570.36|576.81|569.99|577.3|570.48|576.56|569.74|157
1761860400000|2025-10-30 21:40:00|576.83|570.01|579.23|572.41|579.27|572.45|576.83|570.01|172
1761860700000|2025-10-30 21:45:00|579.22|572.4|580.12|573.3|580.12|573.3|579.08|572.26|139
1761861000000|2025-10-30 21:50:00|580.1|573.28|582.36|575.54|582.63|575.81|580.1|573.28|164
1761861300000|2025-10-30 21:55:00|582.31|575.49|580.5|573.68|582.33|575.51|579.62|572.8|240
1761861600000|2025-10-30 22:00:00|580.52|573.7|581.74|574.92|582.1|575.28|579.94|573.12|256
1761861900000|2025-10-30 22:05:00|581.77|574.95|580.91|574.09|582.25|575.43|580.59|573.77|351
1761862200000|2025-10-30 22:10:00|580.84|574.02|581.23|574.41|581.23|574.41|580.18|573.36|241
1761862500000|2025-10-30 22:15:00|581.2|574.38|581.55|574.73|581.8|574.98|580.82|574|359
1761862800000|2025-10-30 22:20:00|581.54|574.72|581.23|574.41|582.22|575.4|580.86|574.04|393
1761863100000|2025-10-30 22:25:00|581.22|574.4|581.23|574.41|582.02|575.2|581.06|574.24|243
1761863400000|2025-10-30 22:30:00|581.25|574.43|579.86|573.04|581.5|574.68|579.58|572.76|327
1761863700000|2025-10-30 22:35:00|579.82|573|580.92|574.1|581.02|574.2|579.8|572.98|235
1761864000000|2025-10-30 22:40:00|580.94|574.12|580.28|573.46|580.97|574.15|580.25|573.43|236
1761864300000|2025-10-30 22:45:00|580.18|573.36|579.88|573.06|580.25|573.43|579.14|572.32|193
1761864600000|2025-10-30 22:50:00|579.86|573.04|580.75|573.93|580.92|574.1|579.6|572.78|162
1761864900000|2025-10-30 22:55:00|580.76|573.94|581.45|574.63|581.45|574.63|580.38|573.56|208
1761865200000|2025-10-30 23:00:00|581.44|574.62|581.16|574.34|582.08|575.26|580.64|573.82|306
1761865500000|2025-10-30 23:05:00|581.15|574.33|580.28|573.46|581.83|575.01|580.28|573.46|266
1761865800000|2025-10-30 23:10:00|580.26|573.44|580.7|573.88|580.75|573.93|579.67|572.85|221
1761866100000|2025-10-30 23:15:00|580.69|573.87|581.9|575.08|582.43|575.61|580.69|573.87|298
1761866400000|2025-10-30 23:20:00|581.93|575.11|584.31|577.49|584.48|577.66|581.72|574.9|301
1761866700000|2025-10-30 23:25:00|584.29|577.47|585.29|578.47|585.35|578.53|583.62|576.8|218
1761867000000|2025-10-30 23:30:00|585.27|578.45|585.97|579.15|586.33|579.51|585.09|578.27|356
1761867300000|2025-10-30 23:35:00|585.95|579.13|584.61|577.79|586.85|580.03|584.13|577.31|429
1761867600000|2025-10-30 23:40:00|584.59|577.77|584.09|577.27|584.59|577.77|583.97|577.15|176
1761867900000|2025-10-30 23:45:00|584.07|577.25|586.66|579.84|586.81|579.99|584.07|577.25|301
1761868200000|2025-10-30 23:50:00|586.63|579.81|587.04|580.22|587.04|580.22|586.02|579.2|219
1761868500000|2025-10-30 23:55:00|587.03|580.21|587.96|581.14|588.7|581.88|587.01|580.19|254
1761868800000|2025-10-31 00:00:00|587.97|581.15|586.68|579.86|588.47|581.65|586.52|579.7|419
1761869100000|2025-10-31 00:05:00|586.67|579.85|587.28|580.46|587.47|580.65|586.42|579.6|254
1761869400000|2025-10-31 00:10:00|587.31|580.49|588.63|581.81|588.7|581.88|587.31|580.49|266
1761869700000|2025-10-31 00:15:00|588.64|581.82|587.88|581.06|588.77|581.95|587.49|580.67|306
1761870000000|2025-10-31 00:20:00|587.87|581.05|587.29|580.47|587.96|581.14|586.82|580|274
1761870300000|2025-10-31 00:25:00|587.27|580.45|587.49|580.67|587.61|580.79|586.42|579.6|178
1761870600000|2025-10-31 00:30:00|587.46|580.64|588.34|581.52|588.73|581.91|587.27|580.45|262
1761870900000|2025-10-31 00:35:00|588.27|581.45|588.66|581.84|588.91|582.09|587.67|580.85|194
1761871200000|2025-10-31 00:40:00|588.64|581.82|590.4|583.58|590.43|583.61|588.64|581.82|139
1761871500000|2025-10-31 00:45:00|590.41|583.59|590.9|584.08|591.05|584.23|589.39|582.57|323
1761871800000|2025-10-31 00:50:00|590.91|584.09|592.05|585.23|592.6|585.78|590.55|583.73|347
1761872100000|2025-10-31 00:55:00|592.04|585.22|591.84|585.02|592.54|585.72|590.67|583.85|293
1761872400000|2025-10-31 01:00:00|591.91|585.09|592.96|586.14|592.97|586.15|591.07|584.25|275
1761872700000|2025-10-31 01:05:00|593.06|586.24|594.18|587.36|594.87|588.05|592.86|586.04|267
1761873000000|2025-10-31 01:10:00|594.13|587.31|593.96|587.14|595.62|588.8|593.71|586.89|254
1761873300000|2025-10-31 01:15:00|593.91|587.09|594.36|587.54|594.86|588.04|593.49|586.67|267
1761873600000|2025-10-31 01:20:00|594.35|587.53|593.88|587.06|594.76|587.94|593.42|586.6|225
1761873900000|2025-10-31 01:25:00|593.92|587.1|594.21|587.39|595.09|588.27|593.92|587.1|161
1761874200000|2025-10-31 01:30:00|594.25|587.43|591.94|585.12|594.26|587.44|591.6|584.78|155
1761874500000|2025-10-31 01:35:00|591.95|585.13|592.82|586|592.86|586.04|591.87|585.05|161
1761874800000|2025-10-31 01:40:00|592.74|585.92|591.95|585.13|593.23|586.41|591.9|585.08|190
1761875100000|2025-10-31 01:45:00|591.99|585.17|593.06|586.24|593.06|586.24|591.65|584.83|184
1761875400000|2025-10-31 01:50:00|593.08|586.26|593.26|586.44|593.72|586.9|592.8|585.98|172
1761875700000|2025-10-31 01:55:00|593.21|586.39|593.46|586.64|593.49|586.67|592.86|586.04|120
1761876000000|2025-10-31 02:00:00|593.43|586.61|593.7|586.88|594|587.18|593.4|586.58|135
1761876300000|2025-10-31 02:05:00|593.67|586.85|592.06|585.24|593.7|586.88|592.01|585.19|161
1761876600000|2025-10-31 02:10:00|592.11|585.29|589.96|583.14|592.26|585.44|589.69|582.87|253
1761876900000|2025-10-31 02:15:00|589.98|583.16|590.81|583.99|591.26|584.44|589.74|582.92|314
1761877200000|2025-10-31 02:20:00|590.86|584.04|590.71|583.89|591.35|584.53|590.25|583.43|277
1761877500000|2025-10-31 02:25:00|590.75|583.93|591.26|584.44|592.46|585.64|590.75|583.93|312
1761877800000|2025-10-31 02:30:00|591.28|584.46|590.84|584.02|591.66|584.84|590.67|583.85|172
1761878100000|2025-10-31 02:35:00|590.85|584.03|588.86|582.04|590.89|584.07|588.76|581.94|192
1761878400000|2025-10-31 02:40:00|588.91|582.09|587.94|581.12|589.16|582.34|587.46|580.64|245
1761878700000|2025-10-31 02:45:00|587.95|581.13|587.51|580.69|588.26|581.44|586.88|580.06|295
1761879000000|2025-10-31 02:50:00|587.53|580.71|589.96|583.14|590.06|583.24|586.96|580.14|340
1761879300000|2025-10-31 02:55:00|589.94|583.12|589.51|582.69|590.1|583.28|588.86|582.04|149
1761879600000|2025-10-31 03:00:00|589.49|582.67|588.61|581.79|589.66|582.84|588.23|581.41|202
1761879900000|2025-10-31 03:05:00|588.66|581.84|590.16|583.34|590.49|583.67|588.51|581.69|158
1761880200000|2025-10-31 03:10:00|590.26|583.44|590.94|584.12|591.99|585.17|590.26|583.44|256
1761880500000|2025-10-31 03:15:00|590.92|584.1|591.43|584.61|591.69|584.87|590.56|583.74|126
1761880800000|2025-10-31 03:20:00|591.56|584.74|592.06|585.24|592.21|585.39|591.43|584.61|170
1761881100000|2025-10-31 03:25:00|592.1|585.28|591.26|584.44|592.16|585.34|591.19|584.37|112
1761881400000|2025-10-31 03:30:00|591.28|584.46|590.34|583.52|591.46|584.64|589.96|583.14|269
1761881700000|2025-10-31 03:35:00|590.35|583.53|591.36|584.54|592.9|586.08|590.35|583.53|290
1761882000000|2025-10-31 03:40:00|591.46|584.64|590.96|584.14|591.46|584.64|590.36|583.54|239
1761882300000|2025-10-31 03:45:00|590.99|584.17|592.59|585.77|593.02|586.2|590.99|584.17|277
1761882600000|2025-10-31 03:50:00|592.64|585.82|591.48|584.66|592.76|585.94|591.46|584.64|107
1761882900000|2025-10-31 03:55:00|591.46|584.64|592.22|585.4|592.47|585.65|591.26|584.44|153
1761883200000|2025-10-31 04:00:00|592.21|585.39|592.77|585.95|593.4|586.58|592.01|585.19|303
1761883500000|2025-10-31 04:05:00|592.79|585.97|596.36|589.54|597.21|590.39|592.58|585.76|418
1761883800000|2025-10-31 04:10:00|596.3|589.48|596.61|589.79|596.78|589.96|595.61|588.79|382
1761884100000|2025-10-31 04:15:00|596.56|589.74|595.16|588.34|596.56|589.74|594.66|587.84|168
1761884400000|2025-10-31 04:20:00|595.15|588.33|596.86|590.04|597.46|590.64|595.15|588.33|395
1761884700000|2025-10-31 04:25:00|596.91|590.09|596.21|589.39|597.54|590.72|596.16|589.34|248
1761885000000|2025-10-31 04:30:00|596.24|589.42|596.36|589.54|597.36|590.54|596.15|589.33|276
1761885300000|2025-10-31 04:35:00|596.46|589.64|596.48|589.66|597.44|590.62|596.37|589.55|322
1761885600000|2025-10-31 04:40:00|596.46|589.64|597.76|590.94|598.06|591.24|596.46|589.64|266
1761885900000|2025-10-31 04:45:00|597.74|590.92|596.93|590.11|598.05|591.23|596.7|589.88|351
1761886200000|2025-10-31 04:50:00|596.95|590.13|597.49|590.67|598.06|591.24|596.86|590.04|376
1761886500000|2025-10-31 04:55:00|597.56|590.74|598.18|591.36|598.58|591.76|597.46|590.64|260
1761886800000|2025-10-31 05:00:00|598.2|591.38|596.33|589.51|598.2|591.38|596.25|589.43|199
1761887100000|2025-10-31 05:05:00|596.36|589.54|597.09|590.27|597.54|590.72|596.2|589.38|229
1761887400000|2025-10-31 05:10:00|597.1|590.28|596.46|589.64|597.56|590.74|596.26|589.44|115
1761887700000|2025-10-31 05:15:00|596.56|589.74|595.76|588.94|596.66|589.84|595.58|588.76|87
1761888000000|2025-10-31 05:20:00|595.81|588.99|595.66|588.84|595.96|589.14|595.16|588.34|105
1761888300000|2025-10-31 05:25:00|595.58|588.76|596.24|589.42|596.46|589.64|595.57|588.75|176
1761888600000|2025-10-31 05:30:00|596.26|589.44|596.09|589.27|596.36|589.54|595.62|588.8|138
1761888900000|2025-10-31 05:35:00|596.03|589.21|594.71|587.89|596.16|589.34|594.31|587.49|107
1761889200000|2025-10-31 05:40:00|594.66|587.84|594.46|587.64|594.99|588.17|594.35|587.53|132
1761889500000|2025-10-31 05:45:00|594.56|587.74|594.96|588.14|595.56|588.74|594.56|587.74|116
1761889800000|2025-10-31 05:50:00|594.95|588.13|594.26|587.44|595.06|588.24|593.96|587.14|93
1761890100000|2025-10-31 05:55:00|594.36|587.54|594.56|587.74|594.66|587.84|594.16|587.34|97
1761890400000|2025-10-31 06:00:00|594.66|587.84|594.15|587.33|595.46|588.64|594.15|587.33|162
1761890700000|2025-10-31 06:05:00|594.14|587.32|593.6|586.78|594.46|587.64|593.49|586.67|236
1761891000000|2025-10-31 06:10:00|593.56|586.74|593.91|587.09|594.06|587.24|592.76|585.94|237
1761891300000|2025-10-31 06:15:00|593.96|587.14|594.36|587.54|594.96|588.14|593.56|586.74|394
1761891600000|2025-10-31 06:20:00|594.31|587.49|594.91|588.09|595.06|588.24|593.96|587.14|488
1761891900000|2025-10-31 06:25:00|594.93|588.11|595.77|588.95|595.96|589.14|594.93|588.11|452
1761892200000|2025-10-31 06:30:00|595.76|588.94|596.26|589.44|596.56|589.74|595.53|588.71|484
1761892500000|2025-10-31 06:35:00|596.23|589.41|596.01|589.19|596.33|589.51|595.46|588.64|569
1761892800000|2025-10-31 06:40:00|596.06|589.24|595.84|589.02|596.56|589.74|595.61|588.79|523
1761893100000|2025-10-31 06:45:00|595.85|589.03|591.76|584.94|596.7|589.88|591.08|584.26|434
1761893400000|2025-10-31 06:50:00|591.75|584.93|591.41|584.59|591.76|584.94|590.96|584.14|276
1761893700000|2025-10-31 06:55:00|591.36|584.54|592.56|585.74|592.76|585.94|591.36|584.54|212
1761894000000|2025-10-31 07:00:00|592.66|585.84|592.56|585.74|593.46|586.64|592.21|585.39|324
1761894300000|2025-10-31 07:05:00|592.63|585.81|592.16|585.34|592.66|585.84|591.66|584.84|426
1761894600000|2025-10-31 07:10:00|592.12|585.3|593.02|586.2|593.46|586.64|592.06|585.24|308
1761894900000|2025-10-31 07:15:00|593.06|586.24|591.71|584.89|593.06|586.24|591.26|584.44|361
1761895200000|2025-10-31 07:20:00|591.75|584.93|592.29|585.47|592.39|585.57|591.28|584.46|293
1761895500000|2025-10-31 07:25:00|592.27|585.45|592.43|585.61|592.57|585.75|591.15|584.33|324
1761895800000|2025-10-31 07:30:00|592.39|585.57|592.27|585.45|592.81|585.99|592.08|585.26|355
1761896100000|2025-10-31 07:35:00|592.2|585.38|591.8|584.98|592.46|585.64|591.19|584.37|265
1761896400000|2025-10-31 07:40:00|591.85|585.03|591.26|584.44|592.39|585.57|591.23|584.41|211
1761896700000|2025-10-31 07:45:00|591.31|584.49|591.2|584.38|591.86|585.04|591.09|584.27|243
1761897000000|2025-10-31 07:50:00|591.26|584.44|591.33|584.51|591.56|584.74|590.56|583.74|319
1761897300000|2025-10-31 07:55:00|591.42|584.6|591.76|584.94|592.06|585.24|591.26|584.44|209
1761897600000|2025-10-31 08:00:00|591.72|584.9|592.23|585.41|592.36|585.54|591.16|584.34|239
1761897900000|2025-10-31 08:05:00|592.26|585.44|590.66|583.84|592.26|585.44|590.37|583.55|217
1761898200000|2025-10-31 08:10:00|590.76|583.94|588.26|581.44|590.76|583.94|588.11|581.29|248
1761898500000|2025-10-31 08:15:00|588.28|581.46|589.66|582.84|589.71|582.89|588.28|581.46|261
1761898800000|2025-10-31 08:20:00|589.61|582.79|589.56|582.74|590.16|583.34|588.61|581.79|280
1761899100000|2025-10-31 08:25:00|589.86|583.04|590.16|583.34|590.51|583.69|589.26|582.44|320
1761899400000|2025-10-31 08:30:00|590.11|583.29|588.66|581.84|590.46|583.64|588.41|581.59|308
1761899700000|2025-10-31 08:35:00|588.71|581.89|588.51|581.69|588.91|582.09|588.16|581.34|234
1761900000000|2025-10-31 08:40:00|588.54|581.72|589.16|582.34|589.31|582.49|588.51|581.69|119
1761900300000|2025-10-31 08:45:00|589.21|582.39|589.85|583.03|590.06|583.24|588.96|582.14|201
1761900600000|2025-10-31 08:50:00|589.83|583.01|589.31|582.49|589.98|583.16|589.26|582.44|185
1761900900000|2025-10-31 08:55:00|589.21|582.39|590.04|583.22|590.32|583.5|589.21|582.39|232
1761901200000|2025-10-31 09:00:00|590.06|583.24|588.56|581.74|591.16|584.34|588.45|581.63|367
1761901500000|2025-10-31 09:05:00|588.51|581.69|588.33|581.51|588.94|582.12|587.94|581.12|339
1761901800000|2025-10-31 09:10:00|588.38|581.56|588.31|581.49|588.76|581.94|588.01|581.19|189
1761902100000|2025-10-31 09:15:00|588.26|581.44|588.66|581.84|589.1|582.28|587.91|581.09|161
1761902400000|2025-10-31 09:20:00|588.71|581.89|586.73|579.91|588.76|581.94|586.67|579.85|221
1761902700000|2025-10-31 09:25:00|586.75|579.93|586.82|580|587.2|580.38|586.73|579.91|286
1761903000000|2025-10-31 09:30:00|586.86|580.04|587.16|580.34|587.68|580.86|586.82|580|196
1761903300000|2025-10-31 09:35:00|587.11|580.29|587.47|580.65|587.56|580.74|586.88|580.06|198
1761903600000|2025-10-31 09:40:00|587.49|580.67|588.91|582.09|588.91|582.09|587.49|580.67|202
1761903900000|2025-10-31 09:45:00|588.93|582.11|589.18|582.36|589.46|582.64|588.81|581.99|280
1761904200000|2025-10-31 09:50:00|589.21|582.39|587.84|581.02|589.26|582.44|587.82|581|246
1761904500000|2025-10-31 09:55:00|587.86|581.04|587.56|580.74|588.05|581.23|587.46|580.64|221
1761904800000|2025-10-31 10:00:00|587.6|580.78|588.36|581.54|588.46|581.64|587.46|580.64|273
1761905100000|2025-10-31 10:05:00|588.46|581.64|587.26|580.44|588.46|581.64|587.21|580.39|106
1761905400000|2025-10-31 10:10:00|587.31|580.49|587.2|580.38|587.46|580.64|587.06|580.24|103
1761905700000|2025-10-31 10:15:00|587.26|580.44|586.66|579.84|587.56|580.74|586.61|579.79|173
1761906000000|2025-10-31 10:20:00|586.73|579.91|586.96|580.14|587.36|580.54|586.71|579.89|81
1761906300000|2025-10-31 10:25:00|587.02|580.2|586.51|579.69|587.06|580.24|586.41|579.59|101
1761906600000|2025-10-31 10:30:00|586.55|579.73|586.14|579.32|586.76|579.94|585.26|578.44|254
1761906900000|2025-10-31 10:35:00|586.18|579.36|585.96|579.14|586.46|579.64|585.46|578.64|301
1761907200000|2025-10-31 10:40:00|585.93|579.11|586.57|579.75|586.86|580.04|585.86|579.04|315
1761907500000|2025-10-31 10:45:00|586.64|579.82|584.76|577.94|586.66|579.84|584.66|577.84|278
1761907800000|2025-10-31 10:50:00|584.66|577.84|584.76|577.94|585.56|578.74|584.61|577.79|250
1761908100000|2025-10-31 10:55:00|584.86|578.04|582.55|575.73|584.96|578.14|582.36|575.54|260
1761908400000|2025-10-31 11:00:00|582.46|575.64|581.66|574.84|582.86|576.04|581.66|574.84|354
1761908700000|2025-10-31 11:05:00|581.76|574.94|581.57|574.75|582.06|575.24|581.2|574.38|412
1761909000000|2025-10-31 11:10:00|581.66|574.84|580.32|573.5|581.96|575.14|580.3|573.48|293
1761909300000|2025-10-31 11:15:00|580.36|573.54|579.39|572.57|580.36|573.54|578.86|572.04|410
1761909600000|2025-10-31 11:20:00|579.49|572.67|579.18|572.36|580.43|573.61|578.01|571.19|322
1761909900000|2025-10-31 11:25:00|579.2|572.38|579.66|572.84|580.16|573.34|579.2|572.38|228
1761910200000|2025-10-31 11:30:00|579.86|573.04|580.56|573.74|581.16|574.34|579.71|572.89|257
1761910500000|2025-10-31 11:35:00|580.46|573.64|581.36|574.54|581.36|574.54|579.76|572.94|139
1761910800000|2025-10-31 11:40:00|581.31|574.49|582.46|575.64|583.46|576.64|581.16|574.34|196
1761911100000|2025-10-31 11:45:00|582.5|575.68|585.46|578.64|585.77|578.95|582.46|575.64|317
1761911400000|2025-10-31 11:50:00|585.41|578.59|585.22|578.4|587.11|580.29|584.76|577.94|478
1761911700000|2025-10-31 11:55:00|585.26|578.44|587.11|580.29|587.56|580.74|584.96|578.14|383
1761912000000|2025-10-31 12:00:00|587.16|580.34|586.92|580.1|587.96|581.14|586.16|579.34|467
1761912300000|2025-10-31 12:05:00|587.06|580.24|584.16|577.34|587.16|580.34|583.96|577.14|441
1761912600000|2025-10-31 12:10:00|584.13|577.31|583.46|576.64|584.26|577.44|582.66|575.84|173
1761912900000|2025-10-31 12:15:00|583.44|576.62|586.36|579.54|586.78|579.96|583.26|576.44|407
1761913200000|2025-10-31 12:20:00|586.41|579.59|585.26|578.44|587.16|580.34|585.26|578.44|205
1761913500000|2025-10-31 12:25:00|585.21|578.39|585.16|578.34|585.21|578.39|584.08|577.26|242
1761913800000|2025-10-31 12:30:00|585.13|578.31|586.52|579.7|586.66|579.84|584.96|578.14|443
1761914100000|2025-10-31 12:35:00|586.57|579.75|582.56|575.74|586.86|580.04|582.16|575.34|364
1761914400000|2025-10-31 12:40:00|582.55|575.73|581.46|574.64|582.55|575.73|580.66|573.84|333
1761914700000|2025-10-31 12:45:00|581.36|574.54|581.13|574.31|581.66|574.84|580.36|573.54|262
1761915000000|2025-10-31 12:50:00|581.16|574.34|579.86|573.04|581.16|574.34|579.86|573.04|173
1761915300000|2025-10-31 12:55:00|579.81|572.99|579.16|572.34|579.83|573.01|579.02|572.2|219
1761915600000|2025-10-31 13:00:00|579.26|572.44|580.31|573.49|580.56|573.74|579.16|572.34|416
1761915900000|2025-10-31 13:05:00|580.46|573.64|579.59|572.77|580.56|573.74|579.16|572.34|364
1761916200000|2025-10-31 13:10:00|579.66|572.84|580.66|573.84|581.26|574.44|579.61|572.79|336
1761916500000|2025-10-31 13:15:00|580.73|573.91|581.36|574.54|581.46|574.64|580.11|573.29|437
1761916800000|2025-10-31 13:20:00|581.33|574.51|581.36|574.54|583.56|576.74|581.06|574.24|386
1761917100000|2025-10-31 13:25:00|581.46|574.64|580.66|573.84|581.46|574.64|580.46|573.64|258
1761917400000|2025-10-31 13:30:00|580.75|573.93|577.51|570.69|580.75|573.93|577.01|570.19|486
1761917700000|2025-10-31 13:35:00|577.5|570.68|576.86|570.04|578.16|571.34|576.26|569.44|507
1761918000000|2025-10-31 13:40:00|576.88|570.06|575.06|568.24|577.46|570.64|574.46|567.64|544
1761918300000|2025-10-31 13:45:00|575.01|568.19|577.06|570.24|577.66|570.84|574.46|567.64|488
1761918600000|2025-10-31 13:50:00|577.16|570.34|578.16|571.34|578.86|572.04|576.16|569.34|506
1761918900000|2025-10-31 13:55:00|578.26|571.44|577.36|570.54|579.06|572.24|577.16|570.34|496
1761919200000|2025-10-31 14:00:00|577.56|570.74|574.55|567.73|577.56|570.74|574.55|567.73|578
1761919500000|2025-10-31 14:05:00|574.52|567.7|577.46|570.64|578.36|571.54|574.21|567.39|541
1761919800000|2025-10-31 14:10:00|577.51|570.69|573.86|567.04|578.99|572.17|573.81|566.99|546
1761920100000|2025-10-31 14:15:00|573.84|567.02|575.06|568.24|575.31|568.49|573.38|566.56|597
1761920400000|2025-10-31 14:20:00|575.13|568.31|575.16|568.34|575.56|568.74|573.06|566.24|494
1761920700000|2025-10-31 14:25:00|575.19|568.37|575.36|568.54|576.46|569.64|575.16|568.34|549
1761921000000|2025-10-31 14:30:00|575.26|568.44|576.16|569.34|576.46|569.64|573.86|567.04|627
1761921300000|2025-10-31 14:35:00|576.23|569.41|575.46|568.64|577.65|570.83|574.76|567.94|656
1761921600000|2025-10-31 14:40:00|575.51|568.69|576.56|569.74|576.96|570.14|574.91|568.09|573
1761921900000|2025-10-31 14:45:00|576.46|569.64|576.36|569.54|577.26|570.44|576.06|569.24|596
1761922200000|2025-10-31 14:50:00|576.37|569.55|578.27|571.45|578.46|571.64|576.07|569.25|573
1761922500000|2025-10-31 14:55:00|578.22|571.4|579.86|573.04|580.87|574.05|578.22|571.4|701
1761922800000|2025-10-31 15:00:00|579.96|573.14|577.06|570.24|580.03|573.21|577.06|570.24|579
1761923100000|2025-10-31 15:05:00|577.16|570.34|580.56|573.74|580.96|574.14|576.86|570.04|622
1761923400000|2025-10-31 15:10:00|580.62|573.8|580.6|573.78|581.86|575.04|580.26|573.44|532
1761923700000|2025-10-31 15:15:00|580.75|573.93|580.06|573.24|581.26|574.44|579.06|572.24|487
1761924000000|2025-10-31 15:20:00|580.08|573.26|576.5|569.68|580.34|573.52|576.4|569.58|470
1761924300000|2025-10-31 15:25:00|576.4|569.58|576.08|569.26|576.5|569.68|574.67|567.85|564
1761924600000|2025-10-31 15:30:00|576.01|569.19|575.86|569.04|577.16|570.34|574.81|567.99|515
1761924900000|2025-10-31 15:35:00|575.96|569.14|575.14|568.32|576.16|569.34|574.4|567.58|544
1761925200000|2025-10-31 15:40:00|575.09|568.27|575.96|569.14|576.01|569.19|574.06|567.24|532
1761925500000|2025-10-31 15:45:00|576.01|569.19|575.79|568.97|577.73|570.91|575.38|568.56|695
1761925800000|2025-10-31 15:50:00|575.83|569.01|577.36|570.54|577.86|571.04|575.56|568.74|573
1761926100000|2025-10-31 15:55:00|577.34|570.52|577.16|570.34|577.56|570.74|574.69|567.87|570
1761926400000|2025-10-31 16:00:00|577.11|570.29|577.01|570.19|577.56|570.74|575.65|568.83|705
1761926700000|2025-10-31 16:05:00|577.08|570.26|575.15|568.33|577.56|570.74|575.13|568.31|660
1761927000000|2025-10-31 16:10:00|575.06|568.24|574.16|567.34|575.86|569.04|573.76|566.94|665
1761927300000|2025-10-31 16:15:00|574.13|567.31|573.16|566.34|574.13|567.31|573.06|566.24|480
1761927600000|2025-10-31 16:20:00|573.11|566.29|574.33|567.51|574.56|567.74|572|565.18|582
1761927900000|2025-10-31 16:25:00|574.28|567.46|574.52|567.7|575.27|568.45|574.21|567.39|506
1761928200000|2025-10-31 16:30:00|574.45|567.63|573.68|566.86|575.36|568.54|573.67|566.85|557
1761928500000|2025-10-31 16:35:00|573.69|566.87|574.1|567.28|574.81|567.99|573.41|566.59|545
1761928800000|2025-10-31 16:40:00|574.08|567.26|572.16|565.34|574.26|567.44|571.72|564.9|576
1761929100000|2025-10-31 16:45:00|572.11|565.29|572.83|566.01|573.19|566.37|571.27|564.45|623
1761929400000|2025-10-31 16:50:00|572.96|566.14|571.06|564.24|572.96|566.14|569.22|562.4|736
1761929700000|2025-10-31 16:55:00|571.16|564.34|567.56|560.74|571.64|564.82|567.26|560.44|602
1761930000000|2025-10-31 17:00:00|567.52|560.7|569.69|562.87|569.96|563.14|566.16|559.34|698
1761930300000|2025-10-31 17:05:00|569.64|562.82|569.3|562.48|570.71|563.89|568.83|562.01|713
1761930600000|2025-10-31 17:10:00|569.27|562.45|568.31|561.49|569.32|562.5|567.88|561.06|577
1761930900000|2025-10-31 17:15:00|568.34|561.52|566.48|559.66|569.26|562.44|565.56|558.74|716
1761931200000|2025-10-31 17:20:00|566.46|559.64|568.19|561.37|568.31|561.49|564.91|558.09|694
1761931500000|2025-10-31 17:25:00|568.26|561.44|567.86|561.04|568.96|562.14|567.4|560.58|718
1761931800000|2025-10-31 17:30:00|567.93|561.11|569.69|562.87|571.19|564.37|567.63|560.81|734
1761932100000|2025-10-31 17:35:00|569.72|562.9|569.46|562.64|570.69|563.87|568.48|561.66|707
1761932400000|2025-10-31 17:40:00|569.33|562.51|570.39|563.57|571.11|564.29|568.96|562.14|658
1761932700000|2025-10-31 17:45:00|570.55|563.73|570.42|563.6|571.86|565.04|569.76|562.94|723
1761933000000|2025-10-31 17:50:00|570.54|563.72|572.06|565.24|572.46|565.64|570.42|563.6|662
1761933300000|2025-10-31 17:55:00|572|565.18|569.66|562.84|572.05|565.23|569.4|562.58|585
1761933600000|2025-10-31 18:00:00|569.72|562.9|570.61|563.79|571.46|564.64|569.66|562.84|646
1761933900000|2025-10-31 18:05:00|570.59|563.77|571.58|564.76|572.11|565.29|570.21|563.39|526
1761934200000|2025-10-31 18:10:00|571.76|564.94|571.38|564.56|572.97|566.15|570.56|563.74|621
1761934500000|2025-10-31 18:15:00|571.53|564.71|569.35|562.53|571.86|565.04|569.16|562.34|672
1761934800000|2025-10-31 18:20:00|569.56|562.74|570.31|563.49|571.01|564.19|569.35|562.53|590
1761935100000|2025-10-31 18:25:00|570.33|563.51|569.21|562.39|570.56|563.74|569.13|562.31|451
1761935400000|2025-10-31 18:30:00|569.32|562.5|567.8|560.98|569.66|562.84|567.48|560.66|638
1761935700000|2025-10-31 18:35:00|567.71|560.89|574.1|567.28|574.53|567.71|567.26|560.44|544
1761936000000|2025-10-31 18:40:00|574.11|567.29|575.92|569.1|576.6|569.78|573.76|566.94|604
1761936300000|2025-10-31 18:45:00|575.96|569.14|573.56|566.74|576.26|569.44|573.1|566.28|670
1761936600000|2025-10-31 18:50:00|573.38|566.56|573.16|566.34|573.91|567.09|572.9|566.08|616
1761936900000|2025-10-31 18:55:00|573.18|566.36|574.03|567.21|574.26|567.44|572.04|565.22|498
1761937200000|2025-10-31 19:00:00|574.06|567.24|570.91|564.09|574.06|567.24|570.18|563.36|611
1761937500000|2025-10-31 19:05:00|571.06|564.24|571.71|564.89|572.26|565.44|570.58|563.76|552
1761937800000|2025-10-31 19:10:00|571.61|564.79|572.6|565.78|572.86|566.04|571.4|564.58|462
1761938100000|2025-10-31 19:15:00|572.66|565.84|574.21|567.39|574.6|567.78|572.4|565.58|512
1761938400000|2025-10-31 19:20:00|574.14|567.32|575.59|568.77|575.65|568.83|573.96|567.14|544
1761938700000|2025-10-31 19:25:00|575.82|569|576.65|569.83|577.29|570.47|575.37|568.55|581
1761939000000|2025-10-31 19:30:00|576.48|569.66|580.53|573.71|581.86|575.04|576.48|569.66|489
1761939300000|2025-10-31 19:35:00|580.58|573.76|578.5|571.68|580.76|573.94|578.4|571.58|456
1761939600000|2025-10-31 19:40:00|578.4|571.58|582.96|576.14|582.96|576.14|578.26|571.44|589
1761939900000|2025-10-31 19:45:00|582.86|576.04|582.99|576.17|584.45|577.63|582.35|575.53|636
1761940200000|2025-10-31 19:50:00|582.92|576.1|581.73|574.91|584.16|577.34|581.64|574.82|548
1761940500000|2025-10-31 19:55:00|581.86|575.04|581.99|575.17|582.56|575.74|581.12|574.3|573
1761940800000|2025-10-31 20:00:00|582.04|575.22|579.91|573.09|582.63|575.81|579.88|573.06|385
1761941100000|2025-10-31 20:05:00|579.81|572.99|579.86|573.04|580.88|574.06|579.52|572.7|291
1761941400000|2025-10-31 20:10:00|579.87|573.05|581.19|574.37|581.59|574.77|579.86|573.04|263
1761941700000|2025-10-31 20:15:00|581.21|574.39|580.67|573.85|581.42|574.6|580.33|573.51|272
1761942000000|2025-10-31 20:20:00|580.64|573.82|581.11|574.29|581.28|574.46|579.88|573.06|270
1761942300000|2025-10-31 20:25:00|581.12|574.3|580.84|574.02|581.24|574.42|580.26|573.44|193
1761942600000|2025-10-31 20:30:00|580.86|574.04|579.99|573.17|581.17|574.35|579.75|572.93|231
1761942900000|2025-10-31 20:35:00|579.94|573.12|580.45|573.63|580.45|573.63|579.27|572.45|275
1761943200000|2025-10-31 20:40:00|580.51|573.69|579.87|573.05|580.83|574.01|579.59|572.77|244
1761943500000|2025-10-31 20:45:00|579.86|573.04|580.63|573.81|581.47|574.65|579.76|572.94|273
1761943800000|2025-10-31 20:50:00|580.68|573.86|577.02|570.2|580.68|573.86|576.97|570.15|410
1761944100000|2025-10-31 20:55:00|577.04|570.22|577.81|570.99|577.91|571.09|577.01|570.19|178
1761984000000|2025-11-01 08:00:00|583.87|577.05|584.4|577.58|584.98|578.16|583.68|576.86|247
1761984300000|2025-11-01 08:05:00|584.36|577.54|584.3|577.48|584.62|577.8|583.61|576.79|268
1761984600000|2025-11-01 08:10:00|584.35|577.53|584.26|577.44|584.41|577.59|583.67|576.85|187
1761984900000|2025-11-01 08:15:00|584.27|577.45|583.22|576.4|584.7|577.88|583.21|576.39|224
1761985200000|2025-11-01 08:20:00|583.17|576.35|583.8|576.98|583.8|576.98|582.81|575.99|214
1761985500000|2025-11-01 08:25:00|583.78|576.96|583.61|576.79|584.15|577.33|583.15|576.33|244
1761985800000|2025-11-01 08:30:00|583.57|576.75|583.37|576.55|583.75|576.93|583.06|576.24|221
1761986100000|2025-11-01 08:35:00|583.39|576.57|583.2|576.38|583.72|576.9|582.86|576.04|205
1761986400000|2025-11-01 08:40:00|583.13|576.31|582.78|575.96|583.19|576.37|582.66|575.84|123
1761986700000|2025-11-01 08:45:00|582.77|575.95|583.81|576.99|583.81|576.99|582.73|575.91|204
1761987000000|2025-11-01 08:50:00|583.77|576.95|584.72|577.9|584.83|578.01|583.67|576.85|204
1761987300000|2025-11-01 08:55:00|584.75|577.93|585.97|579.15|586.11|579.29|584.36|577.54|219
1761987600000|2025-11-01 09:00:00|585.99|579.17|586.23|579.41|586.85|580.03|585.06|578.24|281
1761987900000|2025-11-01 09:05:00|586.18|579.36|584.74|577.92|586.2|579.38|584.64|577.82|180
1761988200000|2025-11-01 09:10:00|584.72|577.9|585.96|579.14|585.97|579.15|584.7|577.88|243
1761988500000|2025-11-01 09:15:00|585.97|579.15|585.37|578.55|586.08|579.26|585.18|578.36|120
1761988800000|2025-11-01 09:20:00|585.41|578.59|586.13|579.31|586.45|579.63|585.38|578.56|180
1761989100000|2025-11-01 09:25:00|586.12|579.3|585.62|578.8|586.12|579.3|585.31|578.49|105
1761989400000|2025-11-01 09:30:00|585.61|578.79|584.7|577.88|585.82|579|584.48|577.66|190
1761989700000|2025-11-01 09:35:00|584.71|577.89|583.67|576.85|584.71|577.89|583.47|576.65|192
1761990000000|2025-11-01 09:40:00|583.69|576.87|582.77|575.95|584.04|577.22|582.77|575.95|145
1761990300000|2025-11-01 09:45:00|582.78|575.96|584.46|577.64|584.68|577.86|582.78|575.96|196
1761990600000|2025-11-01 09:50:00|584.47|577.65|584.37|577.55|584.53|577.71|584.01|577.19|168
1761990900000|2025-11-01 09:55:00|584.4|577.58|584.52|577.7|585.4|578.58|584.37|577.55|196
1761991200000|2025-11-01 10:00:00|584.54|577.72|585.96|579.14|586.76|579.94|584.54|577.72|162
1761991500000|2025-11-01 10:05:00|585.91|579.09|585.2|578.38|585.91|579.09|584.88|578.06|157
1761991800000|2025-11-01 10:10:00|585.15|578.33|585.72|578.9|585.72|578.9|584.65|577.83|199
1761992100000|2025-11-01 10:15:00|585.69|578.87|587.76|580.94|588.08|581.26|585.65|578.83|217
1761992400000|2025-11-01 10:20:00|587.74|580.92|588.42|581.6|589.32|582.5|587.51|580.69|258
1761992700000|2025-11-01 10:25:00|588.39|581.57|587.45|580.63|588.6|581.78|587.13|580.31|187
1761993000000|2025-11-01 10:30:00|587.43|580.61|588.34|581.52|588.34|581.52|587.43|580.61|202
1761993300000|2025-11-01 10:35:00|588.31|581.49|589.62|582.8|589.86|583.04|588.14|581.32|177
1761993600000|2025-11-01 10:40:00|589.63|582.81|589.82|583|589.84|583.02|588.84|582.02|128
1761993900000|2025-11-01 10:45:00|589.85|583.03|589.24|582.42|590.18|583.36|588.52|581.7|235
1761994200000|2025-11-01 10:50:00|589.29|582.47|588.53|581.71|589.29|582.47|588.23|581.41|220
1761994500000|2025-11-01 10:55:00|588.54|581.72|587.72|580.9|588.54|581.72|587.36|580.54|153
1761994800000|2025-11-01 11:00:00|587.75|580.93|588.17|581.35|588.59|581.77|587.74|580.92|222
1761995100000|2025-11-01 11:05:00|588.21|581.39|588.75|581.93|589.23|582.41|588.17|581.35|208
1761995400000|2025-11-01 11:10:00|588.77|581.95|587.51|580.69|588.77|581.95|587.29|580.47|111
1761995700000|2025-11-01 11:15:00|587.53|580.71|588.31|581.49|588.46|581.64|587.53|580.71|164
1761996000000|2025-11-01 11:20:00|588.27|581.45|586.97|580.15|588.27|581.45|586.92|580.1|174
1761996300000|2025-11-01 11:25:00|586.98|580.16|586.7|579.88|587.18|580.36|586.66|579.84|140
1761996600000|2025-11-01 11:30:00|586.68|579.86|585.25|578.43|586.69|579.87|585.11|578.29|188
1761996900000|2025-11-01 11:35:00|585.21|578.39|585.45|578.63|585.47|578.65|584.98|578.16|140
1761997200000|2025-11-01 11:40:00|585.5|578.68|586.66|579.84|586.81|579.99|585.48|578.66|176
1761997500000|2025-11-01 11:45:00|586.51|579.69|586.4|579.58|586.92|580.1|586.08|579.26|190
1761997800000|2025-11-01 11:50:00|586.41|579.59|585.64|578.82|586.58|579.76|585.56|578.74|152
1761998100000|2025-11-01 11:55:00|585.65|578.83|587.25|580.43|587.25|580.43|585.6|578.78|134
1761998400000|2025-11-01 12:00:00|587.27|580.45|587.16|580.34|587.52|580.7|586.98|580.16|209
1761998700000|2025-11-01 12:05:00|587.17|580.35|587.57|580.75|588.33|581.51|587.17|580.35|174
1761999000000|2025-11-01 12:10:00|587.59|580.77|588.21|581.39|588.83|582.01|587.59|580.77|185
1761999300000|2025-11-01 12:15:00|588.27|581.45|588.35|581.53|588.54|581.72|587.57|580.75|190
1761999600000|2025-11-01 12:20:00|588.3|581.48|587.57|580.75|588.3|581.48|587.26|580.44|136
1761999900000|2025-11-01 12:25:00|587.55|580.73|587.48|580.66|587.67|580.85|587.36|580.54|106
1762000200000|2025-11-01 12:30:00|587.45|580.63|588.45|581.63|588.57|581.75|587.3|580.48|193
1762000500000|2025-11-01 12:35:00|588.42|581.6|587.88|581.06|588.56|581.74|587.75|580.93|180
1762000800000|2025-11-01 12:40:00|587.9|581.08|588.8|581.98|589.19|582.37|587.9|581.08|118
1762001100000|2025-11-01 12:45:00|588.78|581.96|587.36|580.54|588.78|581.96|587.36|580.54|206
1762001400000|2025-11-01 12:50:00|587.35|580.53|588.11|581.29|588.31|581.49|587.18|580.36|178
1762001700000|2025-11-01 12:55:00|588.16|581.34|587.99|581.17|588.56|581.74|587.88|581.06|197
1762002000000|2025-11-01 13:00:00|588.05|581.23|589.02|582.2|589.09|582.27|587.68|580.86|262
1762002300000|2025-11-01 13:05:00|589.01|582.19|588.15|581.33|589.01|582.19|588.15|581.33|163
1762002600000|2025-11-01 13:10:00|588.16|581.34|589.1|582.28|589.15|582.33|588.13|581.31|170
1762002900000|2025-11-01 13:15:00|589.12|582.3|589.11|582.29|589.94|583.12|589.01|582.19|195
1762003200000|2025-11-01 13:20:00|589.12|582.3|588.55|581.73|589.13|582.31|588.31|581.49|199
1762003500000|2025-11-01 13:25:00|588.48|581.66|588.93|582.11|588.93|582.11|588.34|581.52|148
1762003800000|2025-11-01 13:30:00|588.8|581.98|589.96|583.14|590.5|583.68|588.79|581.97|223
1762004100000|2025-11-01 13:35:00|589.94|583.12|588.69|581.87|590.45|583.63|588.66|581.84|196
1762004400000|2025-11-01 13:40:00|588.68|581.86|586.04|579.22|588.72|581.9|583.83|577.01|531
1762004700000|2025-11-01 13:45:00|586.09|579.27|586.25|579.43|586.71|579.89|584.72|577.9|424
1762005000000|2025-11-01 13:50:00|586.24|579.42|586.6|579.78|587.2|580.38|586.11|579.29|330
1762005300000|2025-11-01 13:55:00|586.58|579.76|586.84|580.02|587.46|580.64|586.49|579.67|231
1762005600000|2025-11-01 14:00:00|586.81|579.99|587.81|580.99|588.16|581.34|586.74|579.92|243
1762005900000|2025-11-01 14:05:00|587.78|580.96|586.38|579.56|588.82|582|586.28|579.46|256
1762006200000|2025-11-01 14:10:00|586.37|579.55|583.2|576.38|586.38|579.56|582.96|576.14|489
1762006500000|2025-11-01 14:15:00|583.21|576.39|583.91|577.09|584.45|577.63|581.7|574.88|428
1762006800000|2025-11-01 14:20:00|583.94|577.12|583.93|577.11|584.35|577.53|582.64|575.82|384
1762007100000|2025-11-01 14:25:00|584.02|577.2|584.84|578.02|585.21|578.39|583.83|577.01|248
1762007400000|2025-11-01 14:30:00|584.87|578.05|584.29|577.47|584.87|578.05|583.48|576.66|298
1762007700000|2025-11-01 14:35:00|584.27|577.45|584.57|577.75|585.13|578.31|584.18|577.36|208
1762008000000|2025-11-01 14:40:00|584.59|577.77|584.88|578.06|585.22|578.4|583.78|576.96|215
1762008300000|2025-11-01 14:45:00|584.93|578.11|584.46|577.64|585.72|578.9|584.37|577.55|205
1762008600000|2025-11-01 14:50:00|584.49|577.67|583.72|576.9|584.49|577.67|582.86|576.04|295
1762008900000|2025-11-01 14:55:00|583.66|576.84|584.45|577.63|584.6|577.78|583.34|576.52|174
1762009200000|2025-11-01 15:00:00|584.48|577.66|585.36|578.54|585.44|578.62|584.09|577.27|315
1762009500000|2025-11-01 15:05:00|585.53|578.71|588.95|582.13|589.57|582.75|585.53|578.71|526
1762009800000|2025-11-01 15:10:00|588.91|582.09|588.98|582.16|589.12|582.3|587.68|580.86|249
1762010100000|2025-11-01 15:15:00|589.03|582.21|587.76|580.94|589.77|582.95|587.47|580.65|300
1762010400000|2025-11-01 15:20:00|587.72|580.9|585.09|578.27|588.1|581.28|584.86|578.04|290
1762010700000|2025-11-01 15:25:00|585.13|578.31|586.51|579.69|586.55|579.73|585.12|578.3|259
1762011000000|2025-11-01 15:30:00|586.43|579.61|587.48|580.66|588.22|581.4|586.36|579.54|226
1762011300000|2025-11-01 15:35:00|587.55|580.73|586.11|579.29|588.35|581.53|586.01|579.19|219
1762011600000|2025-11-01 15:40:00|586.03|579.21|586.88|580.06|586.91|580.09|585.34|578.52|141
1762011900000|2025-11-01 15:45:00|586.89|580.07|587.7|580.88|588.1|581.28|586.01|579.19|169
1762012200000|2025-11-01 15:50:00|587.72|580.9|587.8|580.98|588.3|581.48|586.68|579.86|202
1762012500000|2025-11-01 15:55:00|587.76|580.94|588.8|581.98|589.14|582.32|587.65|580.83|193
1762012800000|2025-11-01 16:00:00|588.81|581.99|588.5|581.68|589.08|582.26|587.33|580.51|291
1762013100000|2025-11-01 16:05:00|588.48|581.66|588.76|581.94|589.99|583.17|588.23|581.41|353
1762013400000|2025-11-01 16:10:00|588.77|581.95|587.66|580.84|588.86|582.04|587.31|580.49|265
1762013700000|2025-11-01 16:15:00|587.61|580.79|588.67|581.85|588.92|582.1|587.61|580.79|331
1762014000000|2025-11-01 16:20:00|588.65|581.83|589.09|582.27|590.24|583.42|588.61|581.79|276
1762014300000|2025-11-01 16:25:00|589.11|582.29|589.36|582.54|589.78|582.96|588.73|581.91|213
1762014600000|2025-11-01 16:30:00|589.38|582.56|590.45|583.63|590.68|583.86|589.38|582.56|227
1762014900000|2025-11-01 16:35:00|590.47|583.65|591.22|584.4|591.71|584.89|590.47|583.65|240
1762015200000|2025-11-01 16:40:00|591.28|584.46|592.5|585.68|592.51|585.69|590.95|584.13|170
1762015500000|2025-11-01 16:45:00|592.46|585.64|592.51|585.69|593.06|586.24|591.21|584.39|312
1762015800000|2025-11-01 16:50:00|592.5|585.68|592.15|585.33|592.56|585.74|591.83|585.01|181
1762016100000|2025-11-01 16:55:00|592.14|585.32|590.74|583.92|592.15|585.33|590.3|583.48|149
1762016400000|2025-11-01 17:00:00|590.67|583.85|589.4|582.58|591.31|584.49|588.75|581.93|338
1762016700000|2025-11-01 17:05:00|589.39|582.57|588.78|581.96|589.95|583.13|588.73|581.91|240
1762017000000|2025-11-01 17:10:00|588.77|581.95|589.04|582.22|589.74|582.92|588.55|581.73|144
1762017300000|2025-11-01 17:15:00|588.97|582.15|588.15|581.33|589.33|582.51|587.81|580.99|209
1762017600000|2025-11-01 17:20:00|588.11|581.29|588.56|581.74|588.73|581.91|587.65|580.83|202
1762017900000|2025-11-01 17:25:00|588.57|581.75|588.08|581.26|588.94|582.12|588.02|581.2|193
1762018200000|2025-11-01 17:30:00|588.12|581.3|588.89|582.07|588.99|582.17|587.87|581.05|242
1762018500000|2025-11-01 17:35:00|588.91|582.09|588.29|581.47|588.91|582.09|587.98|581.16|238
1762018800000|2025-11-01 17:40:00|588.27|581.45|587.52|580.7|588.49|581.67|587.52|580.7|124
1762019100000|2025-11-01 17:45:00|587.54|580.72|587.78|580.96|588.84|582.02|587.54|580.72|206
1762019400000|2025-11-01 17:50:00|587.82|581|587.5|580.68|588.48|581.66|587.19|580.37|193
1762019700000|2025-11-01 17:55:00|587.47|580.65|587.83|581.01|588|581.18|587.47|580.65|172
1762020000000|2025-11-01 18:00:00|587.69|580.87|588.09|581.27|588.54|581.72|587.28|580.46|203
1762020300000|2025-11-01 18:05:00|588.11|581.29|587.85|581.03|588.11|581.29|587.24|580.42|207
1762020600000|2025-11-01 18:10:00|587.82|581|587.39|580.57|588.46|581.64|587.39|580.57|143
1762020900000|2025-11-01 18:15:00|587.41|580.59|586.64|579.82|587.65|580.83|586.47|579.65|166
1762021200000|2025-11-01 18:20:00|586.68|579.86|586.46|579.64|587.75|580.93|586.4|579.58|174
1762021500000|2025-11-01 18:25:00|586.47|579.65|586.87|580.05|587.35|580.53|586.47|579.65|147
1762021800000|2025-11-01 18:30:00|586.88|580.06|587.17|580.35|587.75|580.93|586.76|579.94|126
1762022100000|2025-11-01 18:35:00|587.18|580.36|587.64|580.82|587.76|580.94|587.17|580.35|102
1762022400000|2025-11-01 18:40:00|587.61|580.79|588.08|581.26|588.26|581.44|587.61|580.79|127
1762022700000|2025-11-01 18:45:00|588.06|581.24|587.19|580.37|588.08|581.26|587.1|580.28|115
1762023000000|2025-11-01 18:50:00|587.26|580.44|587.02|580.2|587.62|580.8|586.72|579.9|145
1762023300000|2025-11-01 18:55:00|587.04|580.22|587.36|580.54|587.37|580.55|586.94|580.12|119
1762023600000|2025-11-01 19:00:00|587.32|580.5|585.96|579.14|587.32|580.5|585.71|578.89|132
1762023900000|2025-11-01 19:05:00|585.91|579.09|586.36|579.54|586.37|579.55|585.91|579.09|153
1762024200000|2025-11-01 19:10:00|586.4|579.58|586.56|579.74|586.65|579.83|586.26|579.44|98
1762024500000|2025-11-01 19:15:00|586.6|579.78|586.05|579.23|586.96|580.14|585.93|579.11|140
1762024800000|2025-11-01 19:20:00|586.06|579.24|585.97|579.15|586.34|579.52|585.58|578.76|123
1762025100000|2025-11-01 19:25:00|585.96|579.14|585.86|579.04|586.26|579.44|585.78|578.96|58
1762025400000|2025-11-01 19:30:00|585.84|579.02|585.74|578.92|586.05|579.23|585.23|578.41|102
1762025700000|2025-11-01 19:35:00|585.65|578.83|585.71|578.89|585.95|579.13|585.36|578.54|75
1762026000000|2025-11-01 19:40:00|585.76|578.94|586|579.18|586.05|579.23|585.71|578.89|58
1762026300000|2025-11-01 19:45:00|585.98|579.16|586.43|579.61|586.45|579.63|585.88|579.06|67
1762026600000|2025-11-01 19:50:00|586.45|579.63|586.96|580.14|586.96|580.14|586.45|579.63|64
1762026900000|2025-11-01 19:55:00|586.95|580.13|587.63|580.81|587.64|580.82|586.95|580.13|56
1762027200000|2025-11-01 20:00:00|587.67|580.85|587.66|580.84|588.26|581.44|587.27|580.45|138
1762027500000|2025-11-01 20:05:00|587.67|580.85|588.47|581.65|588.47|581.65|587.36|580.54|122
1762027800000|2025-11-01 20:10:00|588.46|581.64|587.83|581.01|588.54|581.72|587.78|580.96|122
1762028100000|2025-11-01 20:15:00|587.85|581.03|588.38|581.56|588.56|581.74|587.55|580.73|105
1762028400000|2025-11-01 20:20:00|588.36|581.54|589.16|582.34|589.34|582.52|588.36|581.54|129
1762028700000|2025-11-01 20:25:00|589.14|582.32|589.95|583.13|589.95|583.13|589.14|582.32|78
1762029000000|2025-11-01 20:30:00|589.96|583.14|589.36|582.54|590.17|583.35|589.29|582.47|171
1762029300000|2025-11-01 20:35:00|589.28|582.46|589.75|582.93|589.76|582.94|589.06|582.24|128
1762029600000|2025-11-01 20:40:00|589.66|582.84|589.14|582.32|589.76|582.94|589.06|582.24|148
1762029900000|2025-11-01 20:45:00|589.16|582.34|588.35|581.53|589.36|582.54|588.32|581.5|160
1762030200000|2025-11-01 20:50:00|588.36|581.54|588.16|581.34|588.46|581.64|588.08|581.26|108
1762030500000|2025-11-01 20:55:00|588.17|581.35|588.09|581.27|588.63|581.81|587.82|581|95
1762030800000|2025-11-01 21:00:00|588.15|581.33|587.41|580.59|588.37|581.55|587.41|580.59|103
1762031100000|2025-11-01 21:05:00|587.46|580.64|586.74|579.92|587.55|580.73|586.65|579.83|66
1762031400000|2025-11-01 21:10:00|586.76|579.94|586.16|579.34|587.07|580.25|586.16|579.34|74
1762031700000|2025-11-01 21:15:00|586.23|579.41|587.04|580.22|587.48|580.66|586.16|579.34|156
1762032000000|2025-11-01 21:20:00|587.06|580.24|589.34|582.52|589.99|583.17|587.06|580.24|151
1762032300000|2025-11-01 21:25:00|589.33|582.51|588.61|581.79|589.39|582.57|588.28|581.46|103
1762032600000|2025-11-01 21:30:00|588.64|581.82|587.61|580.79|588.73|581.91|587.37|580.55|115
1762032900000|2025-11-01 21:35:00|587.58|580.76|587.06|580.24|587.7|580.88|586.45|579.63|105
1762033200000|2025-11-01 21:40:00|587.05|580.23|586.82|580|587.19|580.37|586.77|579.95|82
1762033500000|2025-11-01 21:45:00|586.84|580.02|586.22|579.4|587.11|580.29|586.05|579.23|158
1762033800000|2025-11-01 21:50:00|586.21|579.39|586.27|579.45|586.29|579.47|586.05|579.23|124
1762034100000|2025-11-01 21:55:00|586.3|579.48|584.49|577.67|586.3|579.48|584.14|577.32|228
1762034400000|2025-11-01 22:00:00|584.46|577.64|584.59|577.77|585.01|578.19|584.14|577.32|293
1762034700000|2025-11-01 22:05:00|584.56|577.74|585.51|578.69|585.51|578.69|584.55|577.73|222
1762035000000|2025-11-01 22:10:00|585.49|578.67|584.64|577.82|586.01|579.19|584.18|577.36|240
1762035300000|2025-11-01 22:15:00|584.6|577.78|585.69|578.87|585.69|578.87|584.41|577.59|231
1762035600000|2025-11-01 22:20:00|585.64|578.82|586.44|579.62|586.46|579.64|585.64|578.82|194
1762035900000|2025-11-01 22:25:00|586.35|579.53|586.33|579.51|586.8|579.98|586.13|579.31|147
1762036200000|2025-11-01 22:30:00|586.34|579.52|587.03|580.21|587.04|580.22|585.89|579.07|176
1762036500000|2025-11-01 22:35:00|587.04|580.22|587.4|580.58|587.42|580.6|586.79|579.97|149
1762036800000|2025-11-01 22:40:00|587.42|580.6|588.24|581.42|588.29|581.47|587.4|580.58|166
1762037100000|2025-11-01 22:45:00|588.23|581.41|589.37|582.55|589.87|583.05|588.17|581.35|171
1762037400000|2025-11-01 22:50:00|589.34|582.52|588.88|582.06|589.59|582.77|588.75|581.93|137
1762037700000|2025-11-01 22:55:00|588.85|582.03|589.35|582.53|589.66|582.84|588.75|581.93|146
1762038000000|2025-11-01 23:00:00|589.24|582.42|588.95|582.13|590.07|583.25|588.89|582.07|242
1762038300000|2025-11-01 23:05:00|588.96|582.14|589.25|582.43|589.78|582.96|588.87|582.05|219
1762038600000|2025-11-01 23:10:00|589.18|582.36|590|583.18|590|583.18|589.18|582.36|194
1762038900000|2025-11-01 23:15:00|590.03|583.21|589.2|582.38|590.03|583.21|588.97|582.15|209
1762039200000|2025-11-01 23:20:00|589.16|582.34|588.96|582.14|589.25|582.43|588.46|581.64|144
1762039500000|2025-11-01 23:25:00|588.97|582.15|588.93|582.11|589.21|582.39|588.81|581.99|95
1762039800000|2025-11-01 23:30:00|588.89|582.07|588.76|581.94|589.18|582.36|588.76|581.94|216
1762040100000|2025-11-01 23:35:00|588.78|581.96|588.78|581.96|589.31|582.49|588.66|581.84|104
1762040400000|2025-11-01 23:40:00|588.79|581.97|588.57|581.75|588.89|582.07|588.17|581.35|70
1762040700000|2025-11-01 23:45:00|588.56|581.74|588.99|582.17|589.31|582.49|588.36|581.54|150
1762041000000|2025-11-01 23:50:00|588.96|582.14|589.39|582.57|589.65|582.83|588.96|582.14|138
1762041300000|2025-11-01 23:55:00|589.37|582.55|589.7|582.88|590.36|583.54|589.34|582.52|146
1762041600000|2025-11-02 00:00:00|589.71|582.89|587.96|581.14|589.81|582.99|587.85|581.03|179
1762041900000|2025-11-02 00:05:00|587.98|581.16|588.29|581.47|588.84|582.02|587.68|580.86|255
1762042200000|2025-11-02 00:10:00|588.19|581.37|588.86|582.04|588.92|582.1|588.01|581.19|104
1762042500000|2025-11-02 00:15:00|588.85|582.03|586.81|579.99|588.86|582.04|586.81|579.99|222
1762042800000|2025-11-02 00:20:00|586.78|579.96|587.44|580.62|587.45|580.63|586.78|579.96|162
1762043100000|2025-11-02 00:25:00|587.41|580.59|587.09|580.27|588.37|581.55|587.04|580.22|190
1762043400000|2025-11-02 00:30:00|587.08|580.26|587.17|580.35|587.97|581.15|586.98|580.16|221
1762043700000|2025-11-02 00:35:00|587.28|580.46|587.48|580.66|587.75|580.93|586.84|580.02|154
1762044000000|2025-11-02 00:40:00|587.43|580.61|588.11|581.29|588.11|581.29|587.31|580.49|146
1762044300000|2025-11-02 00:45:00|588.12|581.3|587.93|581.11|588.7|581.88|587.88|581.06|130
1762044600000|2025-11-02 00:50:00|587.98|581.16|588.55|581.73|588.62|581.8|587.75|580.93|111
1762044900000|2025-11-02 00:55:00|588.54|581.72|588.11|581.29|588.59|581.77|588|581.18|103
1762045200000|2025-11-02 01:00:00|588.13|581.31|588.14|581.32|588.66|581.84|587.92|581.1|132
1762045500000|2025-11-02 01:05:00|588.1|581.28|586.81|579.99|588.1|581.28|586.75|579.93|120
1762045800000|2025-11-02 01:10:00|586.78|579.96|588|581.18|588.66|581.84|586.73|579.91|142
1762046100000|2025-11-02 01:15:00|587.99|581.17|587.77|580.95|589.21|582.39|587.46|580.64|166
1762046400000|2025-11-02 01:20:00|587.81|580.99|588.23|581.41|588.34|581.52|587.76|580.94|156
1762046700000|2025-11-02 01:25:00|588.24|581.42|588.07|581.25|588.57|581.75|587.73|580.91|129
1762047000000|2025-11-02 01:30:00|588.13|581.31|587.54|580.72|588.27|581.45|587.04|580.22|173
1762047300000|2025-11-02 01:35:00|587.61|580.79|587.9|581.08|588.11|581.29|587.61|580.79|175
1762047600000|2025-11-02 01:40:00|587.88|581.06|587.24|580.42|587.9|581.08|587.2|580.38|113
1762047900000|2025-11-02 01:45:00|587.25|580.43|586.21|579.39|587.44|580.62|585.74|578.92|85
1762048200000|2025-11-02 01:50:00|586.23|579.41|586.42|579.6|587.28|580.46|586.2|579.38|147
1762048500000|2025-11-02 01:55:00|586.44|579.62|586.83|580.01|586.92|580.1|586.42|579.6|114
1762048800000|2025-11-02 02:00:00|586.71|579.89|587.05|580.23|587.21|580.39|585.92|579.1|182
1762049100000|2025-11-02 02:05:00|587.07|580.25|587.61|580.79|587.61|580.79|586.62|579.8|157
1762049400000|2025-11-02 02:10:00|587.62|580.8|588.77|581.95|588.92|582.1|587.55|580.73|172
1762049700000|2025-11-02 02:15:00|588.75|581.93|587.04|580.22|588.8|581.98|586.97|580.15|199
1762050000000|2025-11-02 02:20:00|587.03|580.21|588.52|581.7|588.58|581.76|587.03|580.21|155
1762050300000|2025-11-02 02:25:00|588.58|581.76|588.09|581.27|588.86|582.04|588.07|581.25|103
1762050600000|2025-11-02 02:30:00|588.07|581.25|589.97|583.15|590.09|583.27|587.98|581.16|239
1762050900000|2025-11-02 02:35:00|589.91|583.09|589.13|582.31|590.24|583.42|589.11|582.29|131
1762051200000|2025-11-02 02:40:00|589.22|582.4|588.74|581.92|589.44|582.62|588.19|581.37|132
1762051500000|2025-11-02 02:45:00|588.69|581.87|588.09|581.27|589.02|582.2|588.08|581.26|143
1762051800000|2025-11-02 02:50:00|588.1|581.28|587.41|580.59|588.41|581.59|587.34|580.52|173
1762052100000|2025-11-02 02:55:00|587.44|580.62|587.49|580.67|587.97|581.15|587.33|580.51|140
1762052400000|2025-11-02 03:00:00|587.44|580.62|587.37|580.55|588.08|581.26|587.03|580.21|206
1762052700000|2025-11-02 03:05:00|587.33|580.51|586.72|579.9|587.65|580.83|586.71|579.89|258
1762053000000|2025-11-02 03:10:00|586.7|579.88|587.95|581.13|588|581.18|586.7|579.88|142
1762053300000|2025-11-02 03:15:00|587.94|581.12|587.62|580.8|588.38|581.56|587.57|580.75|182
1762053600000|2025-11-02 03:20:00|587.67|580.85|587.49|580.67|587.86|581.04|587.22|580.4|220
1762053900000|2025-11-02 03:25:00|587.5|580.68|587.35|580.53|587.74|580.92|587.33|580.51|116
1762054200000|2025-11-02 03:30:00|587.34|580.52|588.28|581.46|588.28|581.46|587.3|580.48|100
1762054500000|2025-11-02 03:35:00|588.33|581.51|586.72|579.9|588.56|581.74|586.63|579.81|191
1762054800000|2025-11-02 03:40:00|586.74|579.92|587.35|580.53|587.42|580.6|586.63|579.81|117
1762055100000|2025-11-02 03:45:00|587.36|580.54|587.01|580.19|587.79|580.97|586.91|580.09|245
1762055400000|2025-11-02 03:50:00|587.02|580.2|586.92|580.1|587.06|580.24|586.16|579.34|262
1762055700000|2025-11-02 03:55:00|587|580.18|586.87|580.05|587.32|580.5|586.84|580.02|213
1762056000000|2025-11-02 04:00:00|586.85|580.03|586.58|579.76|586.96|580.14|586.34|579.52|206
1762056300000|2025-11-02 04:05:00|586.6|579.78|587.92|581.1|587.92|581.1|586.36|579.54|233
1762056600000|2025-11-02 04:10:00|587.95|581.13|587.36|580.54|588.21|581.39|587.11|580.29|140
1762056900000|2025-11-02 04:15:00|587.38|580.56|587.66|580.84|588.05|581.23|587.36|580.54|102
1762057200000|2025-11-02 04:20:00|587.56|580.74|588.18|581.36|588.18|581.36|587.14|580.32|137
1762057500000|2025-11-02 04:25:00|588.19|581.37|588.63|581.81|588.94|582.12|588.19|581.37|129
1762057800000|2025-11-02 04:30:00|588.64|581.82|587.55|580.73|588.66|581.84|586.97|580.15|226
1762058100000|2025-11-02 04:35:00|587.53|580.71|587.64|580.82|587.85|581.03|586.94|580.12|94
1762058400000|2025-11-02 04:40:00|587.7|580.88|588.99|582.17|589.54|582.72|587.54|580.72|252
1762058700000|2025-11-02 04:45:00|588.98|582.16|589.85|583.03|590.2|583.38|588.52|581.7|284
1762059000000|2025-11-02 04:50:00|589.86|583.04|590.82|584|590.82|584|589.46|582.64|344
1762059300000|2025-11-02 04:55:00|590.78|583.96|591.24|584.42|591.44|584.62|590.63|583.81|271
1762059600000|2025-11-02 05:00:00|591.25|584.43|590.46|583.64|591.42|584.6|590.23|583.41|186
1762059900000|2025-11-02 05:05:00|590.48|583.66|589.21|582.39|590.79|583.97|589.13|582.31|198
1762060200000|2025-11-02 05:10:00|589.27|582.45|589.73|582.91|589.74|582.92|588.94|582.12|183
1762060500000|2025-11-02 05:15:00|589.71|582.89|590.22|583.4|590.96|584.14|589.71|582.89|259
1762060800000|2025-11-02 05:20:00|590.16|583.34|588.95|582.13|590.16|583.34|588.84|582.02|244
1762061100000|2025-11-02 05:25:00|588.97|582.15|589.03|582.21|589.36|582.54|588.89|582.07|185
1762061400000|2025-11-02 05:30:00|589.04|582.22|589.08|582.26|589.32|582.5|588.61|581.79|252
1762061700000|2025-11-02 05:35:00|589.07|582.25|587.85|581.03|589.13|582.31|587.85|581.03|237
1762062000000|2025-11-02 05:40:00|587.84|581.02|589.26|582.44|589.26|582.44|587.84|581.02|199
1762062300000|2025-11-02 05:45:00|589.32|582.5|589.72|582.9|590.8|583.98|589.3|582.48|274
1762062600000|2025-11-02 05:50:00|589.73|582.91|590.33|583.51|590.38|583.56|589.35|582.53|240
1762062900000|2025-11-02 05:55:00|590.35|583.53|591|584.18|591.02|584.2|590.21|583.39|221
1762063200000|2025-11-02 06:00:00|590.99|584.17|590.54|583.72|590.99|584.17|589.63|582.81|270
1762063500000|2025-11-02 06:05:00|590.52|583.7|590.11|583.29|590.68|583.86|590.11|583.29|153
1762063800000|2025-11-02 06:10:00|590.14|583.32|590.66|583.84|591.22|584.4|590.07|583.25|174
1762064100000|2025-11-02 06:15:00|590.64|583.82|591.59|584.77|591.71|584.89|590.64|583.82|263
1762064400000|2025-11-02 06:20:00|591.62|584.8|591.3|584.48|592.09|585.27|590.86|584.04|273
1762064700000|2025-11-02 06:25:00|591.26|584.44|591.82|585|591.83|585.01|591.05|584.23|142
1762065000000|2025-11-02 06:30:00|591.78|584.96|590.62|583.8|591.78|584.96|590.42|583.6|266
1762065300000|2025-11-02 06:35:00|590.64|583.82|590.26|583.44|590.64|583.82|590.23|583.41|192
1762065600000|2025-11-02 06:40:00|590.27|583.45|590.25|583.43|590.49|583.67|589.7|582.88|176
1762065900000|2025-11-02 06:45:00|590.15|583.33|591.48|584.66|592.03|585.21|590.11|583.29|279
1762066200000|2025-11-02 06:50:00|591.44|584.62|591.45|584.63|591.77|584.95|590.93|584.11|281
1762066500000|2025-11-02 06:55:00|591.44|584.62|591.82|585|591.97|585.15|591.28|584.46|305
1762066800000|2025-11-02 07:00:00|591.8|584.98|591.13|584.31|592.15|585.33|591.06|584.24|273
1762067100000|2025-11-02 07:05:00|591.11|584.29|590.57|583.75|591.33|584.51|590.49|583.67|203
1762067400000|2025-11-02 07:10:00|590.54|583.72|591.53|584.71|591.69|584.87|590.47|583.65|222
1762067700000|2025-11-02 07:15:00|591.54|584.72|592.38|585.56|592.41|585.59|591.48|584.66|247
1762068000000|2025-11-02 07:20:00|592.33|585.51|592.18|585.36|592.52|585.7|591.66|584.84|234
1762068300000|2025-11-02 07:25:00|592.16|585.34|591.97|585.15|592.62|585.8|591.81|584.99|243
1762068600000|2025-11-02 07:30:00|592.03|585.21|592.2|585.38|592.58|585.76|591.85|585.03|162
1762068900000|2025-11-02 07:35:00|592.24|585.42|592.65|585.83|593.66|586.84|592.2|585.38|127
1762069200000|2025-11-02 07:40:00|592.7|585.88|594.51|587.69|594.7|587.88|592.7|585.88|186
1762069500000|2025-11-02 07:45:00|594.52|587.7|594.03|587.21|594.52|587.7|593.54|586.72|246
1762069800000|2025-11-02 07:50:00|594.04|587.22|595.62|588.8|595.94|589.12|594.04|587.22|296
1762070100000|2025-11-02 07:55:00|595.63|588.81|594.57|587.75|595.76|588.94|594.3|587.48|290
1762070400000|2025-11-02 08:00:00|594.58|587.76|594.05|587.23|595.49|588.67|593.97|587.15|284
1762070700000|2025-11-02 08:05:00|594.03|587.21|593.87|587.05|594.03|587.21|593.09|586.27|222
1762071000000|2025-11-02 08:10:00|593.85|587.03|593.76|586.94|593.87|587.05|592.94|586.12|174
1762071300000|2025-11-02 08:15:00|593.71|586.89|593.78|586.96|594.07|587.25|593.01|586.19|214
1762071600000|2025-11-02 08:20:00|593.77|586.95|592.7|585.88|593.88|587.06|592.46|585.64|208
1762071900000|2025-11-02 08:25:00|592.67|585.85|593.11|586.29|593.5|586.68|592.33|585.51|235
1762072200000|2025-11-02 08:30:00|593.12|586.3|592.22|585.4|593.15|586.33|592.22|585.4|225
1762072500000|2025-11-02 08:35:00|592.27|585.45|592.03|585.21|592.72|585.9|592|585.18|199
1762072800000|2025-11-02 08:40:00|592.01|585.19|591.34|584.52|592.32|585.5|591.33|584.51|107
1762073100000|2025-11-02 08:45:00|591.33|584.51|589.74|582.92|591.33|584.51|589.74|582.92|232
1762073400000|2025-11-02 08:50:00|589.75|582.93|590.06|583.24|591.1|584.28|589.75|582.93|155
1762073700000|2025-11-02 08:55:00|590.03|583.21|590.45|583.63|590.54|583.72|589.83|583.01|217
1762074000000|2025-11-02 09:00:00|590.39|583.57|591.08|584.26|591.59|584.77|590.39|583.57|249
1762074300000|2025-11-02 09:05:00|591.09|584.27|591.26|584.44|591.57|584.75|590.71|583.89|266
1762074600000|2025-11-02 09:10:00|591.31|584.49|591.43|584.61|591.49|584.67|590.74|583.92|236
1762074900000|2025-11-02 09:15:00|591.3|584.48|590.79|583.97|591.43|584.61|590.05|583.23|231
1762075200000|2025-11-02 09:20:00|590.76|583.94|592.39|585.57|592.39|585.57|590.68|583.86|271
1762075500000|2025-11-02 09:25:00|592.36|585.54|592.48|585.66|592.98|586.16|592.09|585.27|223
1762075800000|2025-11-02 09:30:00|592.46|585.64|590.68|583.86|592.46|585.64|589.98|583.16|396
1762076100000|2025-11-02 09:35:00|590.67|583.85|589.71|582.89|590.94|584.12|589.14|582.32|368
1762076400000|2025-11-02 09:40:00|589.73|582.91|588.13|581.31|589.78|582.96|587.37|580.55|380
1762076700000|2025-11-02 09:45:00|588.03|581.21|587.08|580.26|588.07|581.25|586.73|579.91|325
1762077000000|2025-11-02 09:50:00|587.09|580.27|587.13|580.31|587.77|580.95|586.81|579.99|323
1762077300000|2025-11-02 09:55:00|587.09|580.27|587.24|580.42|587.41|580.59|586.57|579.75|268
1762077600000|2025-11-02 10:00:00|587.22|580.4|586.66|579.84|588.36|581.54|586.37|579.55|347
1762077900000|2025-11-02 10:05:00|586.64|579.82|587.66|580.84|587.73|580.91|586.28|579.46|362
1762078200000|2025-11-02 10:10:00|587.68|580.86|587.94|581.12|588.14|581.32|587.44|580.62|223
1762078500000|2025-11-02 10:15:00|587.88|581.06|586.04|579.22|588.21|581.39|585.97|579.15|283
1762078800000|2025-11-02 10:20:00|586.03|579.21|586.54|579.72|586.9|580.08|585.64|578.82|314
1762079100000|2025-11-02 10:25:00|586.55|579.73|584.75|577.93|586.75|579.93|584.74|577.92|274
1762079400000|2025-11-02 10:30:00|584.76|577.94|584.2|577.38|584.81|577.99|582.99|576.17|439
1762079700000|2025-11-02 10:35:00|584.19|577.37|584.83|578.01|585.13|578.31|584.01|577.19|241
1762080000000|2025-11-02 10:40:00|584.84|578.02|585.42|578.6|585.88|579.06|584.49|577.67|267
1762080300000|2025-11-02 10:45:00|585.47|578.65|585.58|578.76|586.51|579.69|585.15|578.33|284
1762080600000|2025-11-02 10:50:00|585.54|578.72|585.36|578.54|585.99|579.17|584.87|578.05|337
1762080900000|2025-11-02 10:55:00|585.35|578.53|586.73|579.91|586.74|579.92|585.21|578.39|147
1762081200000|2025-11-02 11:00:00|586.68|579.86|588.35|581.53|588.84|582.02|586.55|579.73|205
1762081500000|2025-11-02 11:05:00|588.32|581.5|587.05|580.23|588.32|581.5|586.63|579.81|329
1762081800000|2025-11-02 11:10:00|587.04|580.22|587.55|580.73|587.65|580.83|586.8|579.98|282
1762082100000|2025-11-02 11:15:00|587.56|580.74|588.67|581.85|589.33|582.51|587.39|580.57|261
1762082400000|2025-11-02 11:20:00|588.6|581.78|589.58|582.76|589.58|582.76|588.35|581.53|245
1762082700000|2025-11-02 11:25:00|589.59|582.77|589.88|583.06|590.54|583.72|589.5|582.68|298
1762083000000|2025-11-02 11:30:00|589.94|583.12|589.42|582.6|591.1|584.28|589.29|582.47|357
1762083300000|2025-11-02 11:35:00|589.43|582.61|590.95|584.13|591.08|584.26|589.43|582.61|312
1762083600000|2025-11-02 11:40:00|590.92|584.1|590.8|583.98|591.19|584.37|590.47|583.65|329
1762083900000|2025-11-02 11:45:00|590.81|583.99|591.2|584.38|591.29|584.47|590.74|583.92|315
1762084200000|2025-11-02 11:50:00|591.18|584.36|591.54|584.72|592.36|585.54|590.84|584.02|395
1762084500000|2025-11-02 11:55:00|591.51|584.69|592.02|585.2|592.27|585.45|591.44|584.62|298
1762084800000|2025-11-02 12:00:00|591.98|585.16|591.38|584.56|592.25|585.43|591.06|584.24|440
1762085100000|2025-11-02 12:05:00|591.4|584.58|590.86|584.04|591.71|584.89|590.6|583.78|390
1762085400000|2025-11-02 12:10:00|590.88|584.06|591.18|584.36|591.48|584.66|590.61|583.79|301
1762085700000|2025-11-02 12:15:00|591.23|584.41|591.73|584.91|591.97|585.15|591.23|584.41|343
1762086000000|2025-11-02 12:20:00|591.7|584.88|590.85|584.03|592.26|585.44|590.09|583.27|381
1762086300000|2025-11-02 12:25:00|590.84|584.02|590.29|583.47|590.92|584.1|589.84|583.02|256
1762086600000|2025-11-02 12:30:00|590.37|583.55|589.59|582.77|591.01|584.19|589.47|582.65|253
1762086900000|2025-11-02 12:35:00|589.6|582.78|589.14|582.32|589.88|583.06|588.91|582.09|391
1762087200000|2025-11-02 12:40:00|589.12|582.3|589.43|582.61|590.28|583.46|588.99|582.17|209
1762087500000|2025-11-02 12:45:00|589.44|582.62|589.45|582.63|589.5|582.68|588.76|581.94|259
1762087800000|2025-11-02 12:50:00|589.46|582.64|589.42|582.6|590.13|583.31|589.12|582.3|231
1762088100000|2025-11-02 12:55:00|589.43|582.61|589.32|582.5|589.57|582.75|589.03|582.21|179
1762088400000|2025-11-02 13:00:00|589.28|582.46|589|582.18|589.64|582.82|588.88|582.06|334
1762088700000|2025-11-02 13:05:00|588.98|582.16|588.7|581.88|588.98|582.16|588.22|581.4|267
1762089000000|2025-11-02 13:10:00|588.65|581.83|587.93|581.11|588.67|581.85|587.77|580.95|242
1762089300000|2025-11-02 13:15:00|587.92|581.1|586.35|579.53|587.92|581.1|586.3|579.48|283
1762089600000|2025-11-02 13:20:00|586.36|579.54|585.02|578.2|586.42|579.6|583.41|576.59|446
1762089900000|2025-11-02 13:25:00|584.99|578.17|585.41|578.59|585.99|579.17|584.91|578.09|421
1762090200000|2025-11-02 13:30:00|585.42|578.6|585.87|579.05|586.27|579.45|585.21|578.39|409
1762090500000|2025-11-02 13:35:00|585.92|579.1|585.13|578.31|585.92|579.1|584.64|577.82|467
1762090800000|2025-11-02 13:40:00|585.08|578.26|585.11|578.29|585.11|578.29|584.51|577.69|276
1762091100000|2025-11-02 13:45:00|585.08|578.26|584.61|577.79|585.13|578.31|583.75|576.93|329
1762091400000|2025-11-02 13:50:00|584.6|577.78|585.11|578.29|585.11|578.29|583.99|577.17|282
1762091700000|2025-11-02 13:55:00|585.1|578.28|585.2|578.38|585.46|578.64|584.54|577.72|243
1762092000000|2025-11-02 14:00:00|585.11|578.29|585.32|578.5|585.46|578.64|584.09|577.27|383
1762092300000|2025-11-02 14:05:00|585.33|578.51|585.08|578.26|586.17|579.35|584.81|577.99|382
1762092600000|2025-11-02 14:10:00|585.1|578.28|583.24|576.42|585.51|578.69|582.65|575.83|404
1762092900000|2025-11-02 14:15:00|583.19|576.37|581.58|574.76|583.49|576.67|580.15|573.33|488
1762093200000|2025-11-02 14:20:00|581.55|574.73|581.04|574.22|581.7|574.88|580.24|573.42|538
1762093500000|2025-11-02 14:25:00|581.06|574.24|579.55|572.73|581.14|574.32|578.87|572.05|609
1762093800000|2025-11-02 14:30:00|579.58|572.76|580.34|573.52|581.27|574.45|579.57|572.75|419
1762094100000|2025-11-02 14:35:00|580.33|573.51|579.44|572.62|581.32|574.5|579.44|572.62|414
1762094400000|2025-11-02 14:40:00|579.42|572.6|577.84|571.02|580.48|573.66|577.8|570.98|432
1762094700000|2025-11-02 14:45:00|577.85|571.03|577.17|570.35|577.92|571.1|575.42|568.6|604
1762095000000|2025-11-02 14:50:00|577.19|570.37|578.11|571.29|578.47|571.65|577.14|570.32|509
1762095300000|2025-11-02 14:55:00|578.14|571.32|578.02|571.2|578.3|571.48|577.01|570.19|447
1762095600000|2025-11-02 15:00:00|578|571.18|578.2|571.38|578.33|571.51|576.11|569.29|555
1762095900000|2025-11-02 15:05:00|578.18|571.36|578.96|572.14|578.97|572.15|577.19|570.37|420
1762096200000|2025-11-02 15:10:00|578.98|572.16|578.62|571.8|579.69|572.87|576.68|569.86|382
1762096500000|2025-11-02 15:15:00|578.63|571.81|578.97|572.15|579.02|572.2|577.81|570.99|369
1762096800000|2025-11-02 15:20:00|578.93|572.11|579.03|572.21|579.38|572.56|578.72|571.9|412
1762097100000|2025-11-02 15:25:00|579.04|572.22|580.8|573.98|580.8|573.98|579.02|572.2|350
1762097400000|2025-11-02 15:30:00|580.81|573.99|581.74|574.92|581.93|575.11|580.81|573.99|275
1762097700000|2025-11-02 15:35:00|581.76|574.94|581.26|574.44|581.91|575.09|580.5|573.68|356
1762098000000|2025-11-02 15:40:00|581.24|574.42|579.82|573|581.24|574.42|579.1|572.28|323
1762098300000|2025-11-02 15:45:00|579.8|572.98|580.2|573.38|581.13|574.31|579.79|572.97|322
1762098600000|2025-11-02 15:50:00|580.1|573.28|580.22|573.4|580.36|573.54|579.32|572.5|374
1762098900000|2025-11-02 15:55:00|580.16|573.34|579.2|572.38|580.52|573.7|579.13|572.31|428
1762099200000|2025-11-02 16:00:00|579.19|572.37|578.61|571.79|580.74|573.92|578.49|571.67|549
1762099500000|2025-11-02 16:05:00|578.62|571.8|579.18|572.36|579.52|572.7|578.33|571.51|557
1762099800000|2025-11-02 16:10:00|579.19|572.37|576.92|570.1|579.79|572.97|576.49|569.67|564
1762100100000|2025-11-02 16:15:00|576.94|570.12|576.92|570.1|577.45|570.63|574.74|567.92|514
1762100400000|2025-11-02 16:20:00|576.88|570.06|580.09|573.27|581.02|574.2|576.84|570.02|440
1762100700000|2025-11-02 16:25:00|580.04|573.22|581.55|574.73|582.78|575.96|579.87|573.05|524
1762101000000|2025-11-02 16:30:00|581.5|574.68|582.13|575.31|582.16|575.34|580.67|573.85|443
1762101300000|2025-11-02 16:35:00|582.18|575.36|582.57|575.75|583.08|576.26|581.93|575.11|462
1762101600000|2025-11-02 16:40:00|582.6|575.78|583.15|576.33|583.2|576.38|582.38|575.56|370
1762101900000|2025-11-02 16:45:00|583.1|576.28|582|575.18|583.24|576.42|581.79|574.97|413
1762102200000|2025-11-02 16:50:00|581.99|575.17|582.64|575.82|582.93|576.11|581.56|574.74|268
1762102500000|2025-11-02 16:55:00|582.66|575.84|583.65|576.83|583.72|576.9|582.64|575.82|175
1762102800000|2025-11-02 17:00:00|583.66|576.84|581.86|575.04|583.77|576.95|581.86|575.04|303
1762103100000|2025-11-02 17:05:00|581.84|575.02|582.14|575.32|582.53|575.71|581.41|574.59|272
1762103400000|2025-11-02 17:10:00|582.15|575.33|581.66|574.84|582.38|575.56|581.38|574.56|274
1762103700000|2025-11-02 17:15:00|581.67|574.85|580.12|573.3|582.24|575.42|580.09|573.27|366
1762104000000|2025-11-02 17:20:00|580.04|573.22|579.81|572.99|580.11|573.29|578.69|571.87|260
1762104300000|2025-11-02 17:25:00|579.84|573.02|579.84|573.02|580.52|573.7|579.28|572.46|220
1762104600000|2025-11-02 17:30:00|579.85|573.03|578.51|571.69|580.01|573.19|578.32|571.5|271
1762104900000|2025-11-02 17:35:00|578.52|571.7|579.38|572.56|579.56|572.74|578.51|571.69|230
1762105200000|2025-11-02 17:40:00|579.43|572.61|578.89|572.07|579.6|572.78|578.75|571.93|231
1762105500000|2025-11-02 17:45:00|578.93|572.11|578.56|571.74|579.32|572.5|578.18|571.36|321
1762105800000|2025-11-02 17:50:00|578.57|571.75|578.48|571.66|578.72|571.9|577.52|570.7|292
1762106100000|2025-11-02 17:55:00|578.46|571.64|580.03|573.21|580.03|573.21|578.43|571.61|187
1762106400000|2025-11-02 18:00:00|580.01|573.19|579.36|572.54|580.01|573.19|579.14|572.32|189
1762106700000|2025-11-02 18:05:00|579.37|572.55|579.96|573.14|580.37|573.55|579.37|572.55|270
1762107000000|2025-11-02 18:10:00|579.98|573.16|578.96|572.14|580.28|573.46|578.91|572.09|191
1762107300000|2025-11-02 18:15:00|578.95|572.13|579.53|572.71|579.75|572.93|578.53|571.71|261
1762107600000|2025-11-02 18:20:00|579.52|572.7|579.58|572.76|579.96|573.14|579.31|572.49|187
1762107900000|2025-11-02 18:25:00|579.59|572.77|579.63|572.81|579.75|572.93|578.94|572.12|167
1762108200000|2025-11-02 18:30:00|579.61|572.79|579.99|573.17|580.36|573.54|579.28|572.46|211
1762108500000|2025-11-02 18:35:00|580.02|573.2|579.73|572.91|580.52|573.7|579.6|572.78|300
1762108800000|2025-11-02 18:40:00|579.74|572.92|580.48|573.66|580.74|573.92|579.7|572.88|195
1762109100000|2025-11-02 18:45:00|580.49|573.67|579.39|572.57|580.49|573.67|579.3|572.48|298
1762109400000|2025-11-02 18:50:00|579.38|572.56|578.98|572.16|579.66|572.84|578.66|571.84|255
1762109700000|2025-11-02 18:55:00|578.99|572.17|578.22|571.4|579.21|572.39|577.78|570.96|207
1762110000000|2025-11-02 19:00:00|578.21|571.39|578.77|571.95|579.27|572.45|578.21|571.39|241
1762110300000|2025-11-02 19:05:00|578.78|571.96|577.56|570.74|578.82|572|577.25|570.43|340
1762110600000|2025-11-02 19:10:00|577.55|570.73|578.39|571.57|578.65|571.83|577.55|570.73|245
1762110900000|2025-11-02 19:15:00|578.38|571.56|578.65|571.83|578.67|571.85|577.96|571.14|253
1762111200000|2025-11-02 19:20:00|578.68|571.86|577.96|571.14|578.68|571.86|577.35|570.53|272
1762111500000|2025-11-02 19:25:00|577.95|571.13|576.07|569.25|577.95|571.13|576.06|569.24|256
1762111800000|2025-11-02 19:30:00|576.08|569.26|577.66|570.84|577.85|571.03|575.87|569.05|298
1762112100000|2025-11-02 19:35:00|577.63|570.81|577.32|570.5|577.79|570.97|575.95|569.13|298
1762112400000|2025-11-02 19:40:00|577.3|570.48|577.06|570.24|577.3|570.48|576.54|569.72|202
1762112700000|2025-11-02 19:45:00|577.07|570.25|577.31|570.49|577.88|571.06|577.07|570.25|203
1762113000000|2025-11-02 19:50:00|577.33|570.51|577.85|571.03|577.9|571.08|576.95|570.13|233
1762113300000|2025-11-02 19:55:00|577.9|571.08|578.32|571.5|578.38|571.56|577.87|571.05|183
1762113600000|2025-11-02 20:00:00|578.33|571.51|578.12|571.3|578.38|571.56|577.28|570.46|232
1762113900000|2025-11-02 20:05:00|578.07|571.25|578.61|571.79|578.94|572.12|577.67|570.85|172
1762114200000|2025-11-02 20:10:00|578.59|571.77|576.97|570.15|578.69|571.87|576.89|570.07|225
1762114500000|2025-11-02 20:15:00|576.98|570.16|577.92|571.1|578|571.18|576.98|570.16|217
1762114800000|2025-11-02 20:20:00|577.94|571.12|577.88|571.06|578.42|571.6|577.8|570.98|232
1762115100000|2025-11-02 20:25:00|577.9|571.08|578.1|571.28|578.36|571.54|577.7|570.88|241
1762115400000|2025-11-02 20:30:00|578.07|571.25|578.57|571.75|578.58|571.76|577.73|570.91|182
1762115700000|2025-11-02 20:35:00|578.56|571.74|578.07|571.25|578.57|571.75|578.03|571.21|236
1762116000000|2025-11-02 20:40:00|578.06|571.24|577.67|570.85|578.27|571.45|577.54|570.72|166
1762116300000|2025-11-02 20:45:00|577.75|570.93|578.53|571.71|578.55|571.73|577.66|570.84|166
1762116600000|2025-11-02 20:50:00|578.51|571.69|578.67|571.85|578.75|571.93|578.22|571.4|130
1762116900000|2025-11-02 20:55:00|578.69|571.87|578.83|572.01|578.84|572.02|578.47|571.65|102
1762117200000|2025-11-02 21:00:00|578.84|572.02|579.54|572.72|579.8|572.98|578.67|571.85|195
1762117500000|2025-11-02 21:05:00|579.55|572.73|579.44|572.62|579.84|573.02|579.3|572.48|210
1762117800000|2025-11-02 21:10:00|579.43|572.61|578.67|571.85|579.43|572.61|578.62|571.8|198
1762118100000|2025-11-02 21:15:00|578.66|571.84|579.37|572.55|579.38|572.56|578.35|571.53|109
1762118400000|2025-11-02 21:20:00|579.38|572.56|578.71|571.89|579.51|572.69|578.69|571.87|216
1762118700000|2025-11-02 21:25:00|578.72|571.9|578.84|572.02|579.24|572.42|578.65|571.83|179
1762119000000|2025-11-02 21:30:00|578.8|571.98|579.57|572.75|579.59|572.77|578.8|571.98|180
1762119300000|2025-11-02 21:35:00|579.6|572.78|580.1|573.28|580.1|573.28|579.28|572.46|142
1762119600000|2025-11-02 21:40:00|580.09|573.27|580.36|573.54|580.4|573.58|579.57|572.75|157
1762119900000|2025-11-02 21:45:00|580.38|573.56|581.13|574.31|581.32|574.5|580.38|573.56|209
1762120200000|2025-11-02 21:50:00|581.12|574.3|581.57|574.75|581.89|575.07|581.12|574.3|219
1762120500000|2025-11-02 21:55:00|581.56|574.74|581.26|574.44|581.57|574.75|581.15|574.33|160
1762120800000|2025-11-02 22:00:00|581.24|574.42|581.43|574.61|581.69|574.87|581.04|574.22|167
1762121100000|2025-11-02 22:05:00|581.46|574.64|582.27|575.45|582.57|575.75|581.43|574.61|102
1762121400000|2025-11-02 22:10:00|582.26|575.44|582.67|575.85|583.42|576.6|582.23|575.41|164
1762121700000|2025-11-02 22:15:00|582.7|575.88|582.83|576.01|583.02|576.2|582.21|575.39|209
1762122000000|2025-11-02 22:20:00|582.81|575.99|583.75|576.93|584.27|577.45|582.81|575.99|136
1762122300000|2025-11-02 22:25:00|583.71|576.89|582.55|575.73|583.71|576.89|582.45|575.63|120
1762122600000|2025-11-02 22:30:00|582.58|575.76|579.11|572.29|582.67|575.85|579.11|572.29|197
1762122900000|2025-11-02 22:35:00|579.1|572.28|579.81|572.99|581.19|574.37|579.1|572.28|274
1762123200000|2025-11-02 22:40:00|579.82|573|579.61|572.79|580.02|573.2|579.59|572.77|86
1762123500000|2025-11-02 22:45:00|579.55|572.73|580.99|574.17|581.01|574.19|579.38|572.56|103
1762123800000|2025-11-02 22:50:00|581|574.18|581.13|574.31|581.53|574.71|581|574.18|64
1762124100000|2025-11-02 22:55:00|581.1|574.28|581.63|574.81|581.63|574.81|580.45|573.63|115
1762124400000|2025-11-02 23:00:00|581.67|574.85|584.25|577.43|584.45|577.63|581.65|574.83|431
1762124700000|2025-11-02 23:05:00|584.24|577.42|584.86|578.04|584.97|578.15|583.22|576.4|367
1762125000000|2025-11-02 23:10:00|584.9|578.08|587.08|580.26|587.08|580.26|584.63|577.81|324
1762125300000|2025-11-02 23:15:00|587.16|580.34|587.23|580.41|587.61|580.79|585.82|579|478
1762125600000|2025-11-02 23:20:00|587.26|580.44|585.78|578.96|587.26|580.44|585.47|578.65|437
1762125900000|2025-11-02 23:25:00|585.75|578.93|586.14|579.32|586.36|579.54|585.47|578.65|309
1762126200000|2025-11-02 23:30:00|586.11|579.29|585.95|579.13|586.53|579.71|585.46|578.64|340
1762126500000|2025-11-02 23:35:00|585.96|579.14|588.2|581.38|589|582.18|585.72|578.9|393
1762126800000|2025-11-02 23:40:00|588.14|581.32|588.94|582.12|590.26|583.44|588.01|581.19|446
1762127100000|2025-11-02 23:45:00|589.06|582.24|589.21|582.39|589.66|582.84|588.71|581.89|430
1762127400000|2025-11-02 23:50:00|589.19|582.37|590.21|583.39|590.56|583.74|589.11|582.29|482
1762127700000|2025-11-02 23:55:00|590.26|583.44|589.31|582.49|590.96|584.14|589.26|582.44|474
1762128000000|2025-11-03 00:00:00|589.26|582.44|589.16|582.34|589.76|582.94|588.31|581.49|447
1762128300000|2025-11-03 00:05:00|589.18|582.36|590.57|583.75|590.57|583.75|589.18|582.36|374
1762128600000|2025-11-03 00:10:00|590.58|583.76|591.57|584.75|591.76|584.94|589.54|582.72|414
1762128900000|2025-11-03 00:15:00|591.66|584.84|591.3|584.48|591.96|585.14|591.1|584.28|419
1762129200000|2025-11-03 00:20:00|591.36|584.54|589.14|582.32|591.46|584.64|589.11|582.29|368
1762129500000|2025-11-03 00:25:00|589.11|582.29|587.71|580.89|589.26|582.44|587.66|580.84|312
1762129800000|2025-11-03 00:30:00|587.76|580.94|587.12|580.3|588.06|581.24|587.06|580.24|420
1762130100000|2025-11-03 00:35:00|587.14|580.32|586.65|579.83|587.45|580.63|586.37|579.55|322
1762130400000|2025-11-03 00:40:00|586.63|579.81|585.51|578.69|586.86|580.04|585.17|578.35|336
1762130700000|2025-11-03 00:45:00|585.53|578.71|585.06|578.24|586.16|579.34|585.06|578.24|433
1762131000000|2025-11-03 00:50:00|585.09|578.27|584.11|577.29|585.51|578.69|583.68|576.86|432
1762131300000|2025-11-03 00:55:00|584.1|577.28|582.24|575.42|584.11|577.29|581.91|575.09|483
1762131600000|2025-11-03 01:00:00|582.22|575.4|580.76|573.94|582.24|575.42|580.13|573.31|603
1762131900000|2025-11-03 01:05:00|580.73|573.91|581.49|574.67|581.96|575.14|580.12|573.3|535
1762132200000|2025-11-03 01:10:00|581.51|574.69|581.66|574.84|582.56|575.74|581.21|574.39|536
1762132500000|2025-11-03 01:15:00|581.7|574.88|581.01|574.19|582.22|575.4|580.76|573.94|570
1762132800000|2025-11-03 01:20:00|581.06|574.24|579.55|572.73|581.46|574.64|579.55|572.73|533
1762133100000|2025-11-03 01:25:00|579.56|572.74|579.52|572.7|580.16|573.34|578.8|571.98|481
1762133400000|2025-11-03 01:30:00|579.51|572.69|579.07|572.25|580.26|573.44|579.05|572.23|459
1762133700000|2025-11-03 01:35:00|579.01|572.19|578.37|571.55|579.06|572.24|576.56|569.74|614
1762134000000|2025-11-03 01:40:00|578.41|571.59|578.27|571.45|578.66|571.84|577.51|570.69|522
1762134300000|2025-11-03 01:45:00|578.36|571.54|577.23|570.41|579.16|572.34|576.9|570.08|469
1762134600000|2025-11-03 01:50:00|577.15|570.33|576.84|570.02|577.56|570.74|576.11|569.29|546
1762134900000|2025-11-03 01:55:00|576.78|569.96|577.28|570.46|577.56|570.74|576.49|569.67|388
1762135200000|2025-11-03 02:00:00|577.27|570.45|574.91|568.09|577.93|571.11|574.37|567.55|463
1762135500000|2025-11-03 02:05:00|574.94|568.12|573.72|566.9|575.21|568.39|572.91|566.09|493
1762135800000|2025-11-03 02:10:00|573.76|566.94|576.03|569.21|576.58|569.76|573.42|566.6|452
1762136100000|2025-11-03 02:15:00|576.06|569.24|575.01|568.19|576.09|569.27|573.61|566.79|451
1762136400000|2025-11-03 02:20:00|574.98|568.16|575.22|568.4|575.61|568.79|574.36|567.54|475
1762136700000|2025-11-03 02:25:00|575.41|568.59|571.97|565.15|575.86|569.04|571.97|565.15|563
1762137000000|2025-11-03 02:30:00|572.06|565.24|571.8|564.98|572.38|565.56|570.16|563.34|701
1762137300000|2025-11-03 02:35:00|571.79|564.97|570.8|563.98|572.56|565.74|570.2|563.38|726
1762137600000|2025-11-03 02:40:00|570.77|563.95|571.26|564.44|571.62|564.8|570.64|563.82|521
1762137900000|2025-11-03 02:45:00|571.27|564.45|570.06|563.24|571.54|564.72|569.66|562.84|493
1762138200000|2025-11-03 02:50:00|570.03|563.21|573.92|567.1|573.94|567.12|569.86|563.04|544
1762138500000|2025-11-03 02:55:00|573.94|567.12|572.27|565.45|574.61|567.79|571.86|565.04|468
1762138800000|2025-11-03 03:00:00|572.3|565.48|572.86|566.04|573.81|566.99|572.27|565.45|439
1762139100000|2025-11-03 03:05:00|572.96|566.14|569.07|562.25|573.37|566.55|568.92|562.1|456
1762139400000|2025-11-03 03:10:00|569.02|562.2|562.95|556.13|569.03|562.21|562.43|555.61|754
1762139700000|2025-11-03 03:15:00|562.94|556.12|563.97|557.15|566.15|559.33|561.72|554.9|718
1762140000000|2025-11-03 03:20:00|563.93|557.11|561.36|554.54|564.31|557.49|560.27|553.45|712
1762140300000|2025-11-03 03:25:00|561.35|554.53|560.18|553.36|561.4|554.58|559.83|553.01|603
1762140600000|2025-11-03 03:30:00|560.16|553.34|558.51|551.69|560.22|553.4|556.69|549.87|785
1762140900000|2025-11-03 03:35:00|558.56|551.74|557.94|551.12|559.44|552.62|557.26|550.44|733
1762141200000|2025-11-03 03:40:00|557.83|551.01|556.05|549.23|558.44|551.62|555.96|549.14|715
1762141500000|2025-11-03 03:45:00|556.1|549.28|553.46|546.64|556.1|549.28|553.46|546.64|764
1762141800000|2025-11-03 03:50:00|553.45|546.63|550.36|543.54|553.59|546.77|550.02|543.2|629
1762142100000|2025-11-03 03:55:00|550.35|543.53|549.31|542.49|550.59|543.77|548.4|541.58|676
1762142400000|2025-11-03 04:00:00|549.35|542.53|546.53|539.71|549.45|542.63|545.82|539|745
1762142700000|2025-11-03 04:05:00|546.5|539.68|544.71|537.89|546.74|539.92|542.66|535.84|804
1762143000000|2025-11-03 04:10:00|544.69|537.87|544.49|537.67|545.66|538.84|543.86|537.04|747
1762143300000|2025-11-03 04:15:00|544.46|537.64|543.21|536.39|546.68|539.86|542.9|536.08|709
1762143600000|2025-11-03 04:20:00|543.16|536.34|544.28|537.46|545.5|538.68|542.4|535.58|671
1762143900000|2025-11-03 04:25:00|544.3|537.48|544.58|537.76|545.86|539.04|543.81|536.99|648
1762144200000|2025-11-03 04:30:00|544.61|537.79|543.96|537.14|544.61|537.79|542.61|535.79|670
1762144500000|2025-11-03 04:35:00|543.95|537.13|543.67|536.85|545.34|538.52|543.05|536.23|582
1762144800000|2025-11-03 04:40:00|543.66|536.84|541.96|535.14|544.38|537.56|541.84|535.02|593
1762145100000|2025-11-03 04:45:00|541.84|535.02|543.12|536.3|543.8|536.98|541.76|534.94|658
1762145400000|2025-11-03 04:50:00|543.14|536.32|544.82|538|545.6|538.78|543.14|536.32|579
1762145700000|2025-11-03 04:55:00|544.66|537.84|544.87|538.05|545.15|538.33|543.36|536.54|509
1762146000000|2025-11-03 05:00:00|544.89|538.07|544.46|537.64|545.46|538.64|543.88|537.06|621
1762146300000|2025-11-03 05:05:00|544.45|537.63|548.42|541.6|549.3|542.48|544.31|537.49|692
1762146600000|2025-11-03 05:10:00|548.4|541.58|545.65|538.83|548.74|541.92|543.76|536.94|625
1762146900000|2025-11-03 05:15:00|545.56|538.74|544.13|537.31|546.4|539.58|543.92|537.1|611
1762147200000|2025-11-03 05:20:00|544.11|537.29|542.54|535.72|545.03|538.21|542.35|535.53|571
1762147500000|2025-11-03 05:25:00|542.56|535.74|542.46|535.64|543.36|536.54|542.01|535.19|466
1762147800000|2025-11-03 05:30:00|542.53|535.71|541.35|534.53|542.97|536.15|540.71|533.89|512
1762148100000|2025-11-03 05:35:00|541.32|534.5|536.69|529.87|541.53|534.71|536.18|529.36|706
1762148400000|2025-11-03 05:40:00|536.66|529.84|536.38|529.56|537.36|530.54|535.88|529.06|570
1762148700000|2025-11-03 05:45:00|536.43|529.61|535.71|528.89|537.18|530.36|535.51|528.69|470
1762149000000|2025-11-03 05:50:00|535.75|528.93|535.23|528.41|536.8|529.98|535.07|528.25|556
1762149300000|2025-11-03 05:55:00|535.31|528.49|535.61|528.79|536.6|529.78|535.11|528.29|514
1762149600000|2025-11-03 06:00:00|535.56|528.74|535.6|528.78|536.46|529.64|534.27|527.45|605
1762149900000|2025-11-03 06:05:00|535.58|528.76|536.62|529.8|537.6|530.78|535.27|528.45|560
1762150200000|2025-11-03 06:10:00|536.57|529.75|533.87|527.05|536.66|529.84|532.52|525.7|592
1762150500000|2025-11-03 06:15:00|533.85|527.03|535.68|528.86|536.41|529.59|533.38|526.56|525
1762150800000|2025-11-03 06:20:00|535.63|528.81|536.49|529.67|537.31|530.49|535.42|528.6|572
1762151100000|2025-11-03 06:25:00|536.51|529.69|537.51|530.69|537.7|530.88|536.24|529.42|485
1762151400000|2025-11-03 06:30:00|537.52|530.7|537.21|530.39|537.67|530.85|536.19|529.37|569
1762151700000|2025-11-03 06:35:00|537.2|530.38|538.17|531.35|540|533.18|537.09|530.27|612
1762152000000|2025-11-03 06:40:00|538.27|531.45|536.39|529.57|538.4|531.58|535.76|528.94|718
1762152300000|2025-11-03 06:45:00|536.33|529.51|534.55|527.73|536.54|529.72|531.68|524.86|862
1762152600000|2025-11-03 06:50:00|534.52|527.7|536.45|529.63|538.37|531.55|534.52|527.7|657
1762152900000|2025-11-03 06:55:00|536.42|529.6|538.24|531.42|538.26|531.44|535.93|529.11|515
1762153200000|2025-11-03 07:00:00|538.23|531.41|537.27|530.45|538.23|531.41|536.97|530.15|634
1762153500000|2025-11-03 07:05:00|537.26|530.44|538.4|531.58|538.48|531.66|536.36|529.54|621
1762153800000|2025-11-03 07:10:00|538.38|531.56|540.24|533.42|540.66|533.84|538.37|531.55|528
1762154100000|2025-11-03 07:15:00|540.21|533.39|539.86|533.04|541.11|534.29|539.26|532.44|669
1762154400000|2025-11-03 07:20:00|539.91|533.09|543.08|536.26|543.19|536.37|538.82|532|692
1762154700000|2025-11-03 07:25:00|543.05|536.23|541.6|534.78|543.59|536.77|541.33|534.51|635
1762155000000|2025-11-03 07:30:00|541.58|534.76|542.41|535.59|543.88|537.06|541.31|534.49|557
1762155300000|2025-11-03 07:35:00|542.36|535.54|543.48|536.66|544.46|537.64|541.66|534.84|611
1762155600000|2025-11-03 07:40:00|543.51|536.69|541.14|534.32|543.66|536.84|541.13|534.31|583
1762155900000|2025-11-03 07:45:00|541.16|534.34|541.98|535.16|542.03|535.21|540.56|533.74|565
1762156200000|2025-11-03 07:50:00|542.03|535.21|539.81|532.99|542.16|535.34|539.79|532.97|514
1762156500000|2025-11-03 07:55:00|539.79|532.97|537.66|530.84|539.86|533.04|537.17|530.35|483
1762156800000|2025-11-03 08:00:00|537.61|530.79|538.26|531.44|539.23|532.41|537.58|530.76|515
1762157100000|2025-11-03 08:05:00|538.24|531.42|538.01|531.19|538.96|532.14|537.3|530.48|586
1762157400000|2025-11-03 08:10:00|537.96|531.14|538.02|531.2|538.96|532.14|537.71|530.89|541
1762157700000|2025-11-03 08:15:00|538.04|531.22|538|531.18|538.26|531.44|536.77|529.95|556
1762158000000|2025-11-03 08:20:00|538.04|531.22|537.74|530.92|538.07|531.25|537.19|530.37|586
1762158300000|2025-11-03 08:25:00|537.76|530.94|537.25|530.43|538.22|531.4|536.99|530.17|503
1762158600000|2025-11-03 08:30:00|537.26|530.44|537.44|530.62|537.76|530.94|536.81|529.99|464
1762158900000|2025-11-03 08:35:00|537.38|530.56|536.66|529.84|537.76|530.94|536.1|529.28|521
1762159200000|2025-11-03 08:40:00|536.61|529.79|538.16|531.34|538.36|531.54|536.46|529.64|501
1762159500000|2025-11-03 08:45:00|538.15|531.33|537.48|530.66|538.36|531.54|536.83|530.01|585
1762159800000|2025-11-03 08:50:00|537.46|530.64|541.36|534.54|542.48|535.66|537.46|530.64|628
1762160100000|2025-11-03 08:55:00|541.33|534.51|541.06|534.24|541.33|534.51|540.01|533.19|327
1762160400000|2025-11-03 09:00:00|541.03|534.21|542.71|535.89|542.86|536.04|540.14|533.32|390
1762160700000|2025-11-03 09:05:00|542.84|536.02|545.47|538.65|547.15|540.33|542.76|535.94|449
1762161000000|2025-11-03 09:10:00|545.56|538.74|545.08|538.26|545.69|538.87|544.21|537.39|395
1762161300000|2025-11-03 09:15:00|545.06|538.24|543.4|536.58|545.06|538.24|543.3|536.48|411
1762161600000|2025-11-03 09:20:00|543.36|536.54|541.99|535.17|543.36|536.54|541.54|534.72|505
1762161900000|2025-11-03 09:25:00|541.94|535.12|542.5|535.68|543.09|536.27|540.9|534.08|568
1762162200000|2025-11-03 09:30:00|542.43|535.61|541.56|534.74|543.63|536.81|541.33|534.51|572
1762162500000|2025-11-03 09:35:00|541.57|534.75|541.34|534.52|542.92|536.1|541.28|534.46|572
1762162800000|2025-11-03 09:40:00|541.39|534.57|542.45|535.63|542.61|535.79|541.36|534.54|495
1762163100000|2025-11-03 09:45:00|542.43|535.61|542.57|535.75|543.41|536.59|542.02|535.2|477
1762163400000|2025-11-03 09:50:00|542.56|535.74|541.07|534.25|542.96|536.14|540.48|533.66|538
1762163700000|2025-11-03 09:55:00|541|534.18|540.5|533.68|541.37|534.55|540.17|533.35|497
1762164000000|2025-11-03 10:00:00|540.47|533.65|541.26|534.44|542.86|536.04|540.38|533.56|552
1762164300000|2025-11-03 10:05:00|541.31|534.49|543.87|537.05|544.17|537.35|541.31|534.49|493
1762164600000|2025-11-03 10:10:00|543.96|537.14|543.06|536.24|544.15|537.33|542.37|535.55|503
1762164900000|2025-11-03 10:15:00|543.02|536.2|543.15|536.33|543.36|536.54|542.45|535.63|437
1762165200000|2025-11-03 10:20:00|543.14|536.32|543.14|536.32|543.66|536.84|542.42|535.6|432
1762165500000|2025-11-03 10:25:00|543.16|536.34|543.86|537.04|544.36|537.54|542.85|536.03|433
1762165800000|2025-11-03 10:30:00|543.84|537.02|541.16|534.34|543.84|537.02|540.82|534|537
1762166100000|2025-11-03 10:35:00|541.26|534.44|540.81|533.99|541.7|534.88|540.26|533.44|508
1762166400000|2025-11-03 10:40:00|540.83|534.01|540.26|533.44|541.78|534.96|540.05|533.23|543
1762166700000|2025-11-03 10:45:00|540.16|533.34|541.38|534.56|542.05|535.23|539.65|532.83|547
1762167000000|2025-11-03 10:50:00|541.34|534.52|539.81|532.99|541.76|534.94|539.78|532.96|566
1762167300000|2025-11-03 10:55:00|539.8|532.98|538.5|531.68|540.82|534|536.5|529.68|609
1762167600000|2025-11-03 11:00:00|538.46|531.64|542.74|535.92|544.32|537.5|538.45|531.63|798
1762167900000|2025-11-03 11:05:00|542.77|535.95|541.69|534.87|542.96|536.14|541.26|534.44|667
1762168200000|2025-11-03 11:10:00|541.73|534.91|540.81|533.99|542.11|535.29|540.66|533.84|516
1762168500000|2025-11-03 11:15:00|540.75|533.93|542.56|535.74|544.55|537.73|540.51|533.69|565
1762168800000|2025-11-03 11:20:00|542.58|535.76|540.95|534.13|542.96|536.14|540.81|533.99|489
1762169100000|2025-11-03 11:25:00|540.96|534.14|541.65|534.83|541.96|535.14|540.39|533.57|463
1762169400000|2025-11-03 11:30:00|541.66|534.84|541.24|534.42|542.16|535.34|540.55|533.73|527
1762169700000|2025-11-03 11:35:00|541.26|534.44|541.56|534.74|542.16|535.34|540.24|533.42|513
1762170000000|2025-11-03 11:40:00|541.63|534.81|542.27|535.45|542.41|535.59|541.44|534.62|406
1762170300000|2025-11-03 11:45:00|542.26|535.44|544.35|537.53|544.46|537.64|542.26|535.44|492
1762170600000|2025-11-03 11:50:00|544.38|537.56|543.71|536.89|544.65|537.83|542.61|535.79|395
1762170900000|2025-11-03 11:55:00|543.61|536.79|543.01|536.19|543.61|536.79|542.61|535.79|314
1762171200000|2025-11-03 12:00:00|542.96|536.14|544.57|537.75|545.46|538.64|542.83|536.01|525
1762171500000|2025-11-03 12:05:00|544.56|537.74|544.34|537.52|544.56|537.74|542.46|535.64|546
1762171800000|2025-11-03 12:10:00|544.26|537.44|545.56|538.74|545.94|539.12|544.26|537.44|498
1762172100000|2025-11-03 12:15:00|545.58|538.76|546.24|539.42|546.66|539.84|545.06|538.24|624
1762172400000|2025-11-03 12:20:00|546.19|539.37|545.44|538.62|547.01|540.19|545.41|538.59|591
1762172700000|2025-11-03 12:25:00|545.41|538.59|545.6|538.78|545.76|538.94|544.81|537.99|482
1762173000000|2025-11-03 12:30:00|545.61|538.79|544.86|538.04|545.81|538.99|544.4|537.58|479
1762173300000|2025-11-03 12:35:00|544.89|538.07|544.16|537.34|545.08|538.26|543.52|536.7|368
1762173600000|2025-11-03 12:40:00|544.17|537.35|543.86|537.04|544.56|537.74|543.55|536.73|215
1762173900000|2025-11-03 12:45:00|543.85|537.03|544.75|537.93|545.36|538.54|543.73|536.91|334
1762174200000|2025-11-03 12:50:00|544.76|537.94|544.05|537.23|544.96|538.14|543.9|537.08|346
1762174500000|2025-11-03 12:55:00|543.99|537.17|542.46|535.64|544.07|537.25|542.31|535.49|379
1762174800000|2025-11-03 13:00:00|542.44|535.62|543.09|536.27|543.09|536.27|541.86|535.04|285
1762175100000|2025-11-03 13:05:00|543.06|536.24|542.07|535.25|543.44|536.62|541.88|535.06|417
1762175400000|2025-11-03 13:10:00|542.06|535.24|542.45|535.63|542.77|535.95|541.36|534.54|415
1762175700000|2025-11-03 13:15:00|542.46|535.64|541.16|534.34|542.46|535.64|541.11|534.29|405
1762176000000|2025-11-03 13:20:00|541.22|534.4|539.95|533.13|541.46|534.64|539.84|533.02|350
1762176300000|2025-11-03 13:25:00|539.91|533.09|541.47|534.65|541.82|535|539.8|532.98|525
1762176600000|2025-11-03 13:30:00|541.46|534.64|543.79|536.97|543.79|536.97|541.46|534.64|515
1762176900000|2025-11-03 13:35:00|543.78|536.96|544.53|537.71|544.99|538.17|542.71|535.89|499
1762177200000|2025-11-03 13:40:00|544.55|537.73|543.59|536.77|544.76|537.94|542.86|536.04|379
1762177500000|2025-11-03 13:45:00|543.56|536.74|543.87|537.05|544.76|537.94|542.81|535.99|466
1762177800000|2025-11-03 13:50:00|543.85|537.03|544.54|537.72|544.56|537.74|542.24|535.42|505
1762178100000|2025-11-03 13:55:00|544.55|537.73|544.16|537.34|545.66|538.84|543.39|536.57|419
1762178400000|2025-11-03 14:00:00|544.15|537.33|546.01|539.19|546.43|539.61|544.08|537.26|654
1762178700000|2025-11-03 14:05:00|546.13|539.31|547.7|540.88|550.05|543.23|546.03|539.21|718
1762179000000|2025-11-03 14:10:00|547.77|540.95|545.86|539.04|548.16|541.34|545.86|539.04|594
1762179300000|2025-11-03 14:15:00|545.76|538.94|545.25|538.43|545.96|539.14|544.67|537.85|506
1762179600000|2025-11-03 14:20:00|545.3|538.48|543.76|536.94|545.63|538.81|543.56|536.74|392
1762179900000|2025-11-03 14:25:00|543.69|536.87|543.88|537.06|544.56|537.74|543.16|536.34|447
1762180200000|2025-11-03 14:30:00|543.9|537.08|541.96|535.14|544.36|537.54|541.79|534.97|616
1762180500000|2025-11-03 14:35:00|542.03|535.21|543.31|536.49|544.26|537.44|541.06|534.24|665
1762180800000|2025-11-03 14:40:00|543.29|536.47|541.45|534.63|543.31|536.49|540.93|534.11|617
1762181100000|2025-11-03 14:45:00|541.4|534.58|543.69|536.87|543.96|537.14|540.75|533.93|661
1762181400000|2025-11-03 14:50:00|543.63|536.81|543.86|537.04|544.96|538.14|542.76|535.94|708
1762181700000|2025-11-03 14:55:00|543.85|537.03|544.81|537.99|544.96|538.14|543.29|536.47|640
1762182000000|2025-11-03 15:00:00|544.86|538.04|540.19|533.37|546|539.18|539.77|532.95|639
1762182300000|2025-11-03 15:05:00|540.18|533.36|539.33|532.51|540.29|533.47|538.73|531.91|655
1762182600000|2025-11-03 15:10:00|539.31|532.49|539.19|532.37|540.11|533.29|538.34|531.52|500
1762182900000|2025-11-03 15:15:00|539.16|532.34|538.05|531.23|539.16|532.34|536.98|530.16|591
1762183200000|2025-11-03 15:20:00|538.06|531.24|536.26|529.44|538.16|531.34|535.76|528.94|630
1762183500000|2025-11-03 15:25:00|536.31|529.49|519.04|512.22|537.19|530.37|516.81|509.99|944
1762183800000|2025-11-03 15:30:00|519.21|512.39|513.85|507.03|519.46|512.64|499.81|492.99|1110
1762184100000|2025-11-03 15:35:00|514.01|507.19|522.46|515.64|523.96|517.14|513.51|506.69|998
1762184400000|2025-11-03 15:40:00|522.51|515.69|519.26|512.44|523.06|516.24|518.33|511.51|909
1762184700000|2025-11-03 15:45:00|519.31|512.49|517.99|511.17|522.06|515.24|517.13|510.31|938
1762185000000|2025-11-03 15:50:00|518.01|511.19|515.93|509.11|520.36|513.54|515.93|509.11|914
1762185300000|2025-11-03 15:55:00|515.91|509.09|516.74|509.92|517.96|511.14|514.91|508.09|841
1762185600000|2025-11-03 16:00:00|516.83|510.01|514.76|507.94|517.66|510.84|513.85|507.03|916
1762185900000|2025-11-03 16:05:00|514.81|507.99|519.28|512.46|519.37|512.55|514.75|507.93|886
1762186200000|2025-11-03 16:10:00|519.29|512.47|524.67|517.85|525.57|518.75|517.98|511.16|848
1762186500000|2025-11-03 16:15:00|524.65|517.83|527.46|520.64|527.58|520.76|523.19|516.37|825
1762186800000|2025-11-03 16:20:00|527.45|520.63|525.31|518.49|528.43|521.61|524.5|517.68|728
1762187100000|2025-11-03 16:25:00|525.25|518.43|524.49|517.67|526.04|519.22|523.86|517.04|576
1762187400000|2025-11-03 16:30:00|524.46|517.64|524.06|517.24|526.56|519.74|523.96|517.14|679
1762187700000|2025-11-03 16:35:00|523.96|517.14|524.66|517.84|525.96|519.14|523.07|516.25|606
1762188000000|2025-11-03 16:40:00|524.7|517.88|523.51|516.69|525.76|518.94|523.36|516.54|610
1762188300000|2025-11-03 16:45:00|523.56|516.74|523.8|516.98|524.95|518.13|523.33|516.51|652
1762188600000|2025-11-03 16:50:00|523.86|517.04|524.06|517.24|525.56|518.74|523.53|516.71|508
1762188900000|2025-11-03 16:55:00|524.11|517.29|524.26|517.44|525.06|518.24|523.96|517.14|416
1762189200000|2025-11-03 17:00:00|524.24|517.42|525.16|518.34|525.72|518.9|523.52|516.7|577
1762189500000|2025-11-03 17:05:00|525.11|518.29|527.61|520.79|527.86|521.04|525.11|518.29|580
1762189800000|2025-11-03 17:10:00|527.56|520.74|528.36|521.54|528.7|521.88|526.81|519.99|557
1762190100000|2025-11-03 17:15:00|528.4|521.58|530.85|524.03|530.89|524.07|528.09|521.27|520
1762190400000|2025-11-03 17:20:00|530.83|524.01|530.76|523.94|535.76|528.94|530.39|523.57|733
1762190700000|2025-11-03 17:25:00|530.81|523.99|528.77|521.95|530.86|524.04|528.72|521.9|547
1762191000000|2025-11-03 17:30:00|528.75|521.93|531.46|524.64|531.64|524.82|528.58|521.76|534
1762191300000|2025-11-03 17:35:00|531.5|524.68|533.31|526.49|533.77|526.95|531.49|524.67|525
1762191600000|2025-11-03 17:40:00|533.29|526.47|531.71|524.89|533.31|526.49|531.28|524.46|557
1762191900000|2025-11-03 17:45:00|531.76|524.94|533.86|527.04|534.26|527.44|531.71|524.89|474
1762192200000|2025-11-03 17:50:00|533.79|526.97|532.26|525.44|534|527.18|532.06|525.24|460
1762192500000|2025-11-03 17:55:00|532.32|525.5|532.96|526.14|533.56|526.74|532.06|525.24|336
1762192800000|2025-11-03 18:00:00|532.98|526.16|533.01|526.19|533.66|526.84|531.76|524.94|452
1762193100000|2025-11-03 18:05:00|533.04|526.22|532.06|525.24|533.35|526.53|531.26|524.44|327
1762193400000|2025-11-03 18:10:00|532.11|525.29|528.71|521.89|532.66|525.84|528.09|521.27|384
1762193700000|2025-11-03 18:15:00|528.75|521.93|529.06|522.24|529.31|522.49|527.93|521.11|250
1762194000000|2025-11-03 18:20:00|529.11|522.29|528.43|521.61|529.86|523.04|528.43|521.61|306
1762194300000|2025-11-03 18:25:00|528.38|521.56|527.81|520.99|528.78|521.96|527.4|520.58|271
1762194600000|2025-11-03 18:30:00|527.76|520.94|527.76|520.94|528.98|522.16|527.39|520.57|302
1762194900000|2025-11-03 18:35:00|527.77|520.95|528.04|521.22|528.27|521.45|527.48|520.66|304
1762195200000|2025-11-03 18:40:00|528.03|521.21|526.37|519.55|528.03|521.21|525.82|519|344
1762195500000|2025-11-03 18:45:00|526.39|519.57|526.42|519.6|526.97|520.15|525.39|518.57|317
1762195800000|2025-11-03 18:50:00|526.46|519.64|526.23|519.41|527.46|520.64|525.76|518.94|455
1762196100000|2025-11-03 18:55:00|526.18|519.36|525.76|518.94|526.26|519.44|525.31|518.49|345
1762196400000|2025-11-03 19:00:00|525.8|518.98|525.41|518.59|526.4|519.58|525.02|518.2|477
1762196700000|2025-11-03 19:05:00|525.48|518.66|525.93|519.11|526.17|519.35|524.88|518.06|562
1762197000000|2025-11-03 19:10:00|525.96|519.14|526.42|519.6|526.76|519.94|525.72|518.9|600
1762197300000|2025-11-03 19:15:00|526.34|519.52|525.6|518.78|528.36|521.54|525.36|518.54|676
1762197600000|2025-11-03 19:20:00|525.54|518.72|524.3|517.48|526.81|519.99|524.21|517.39|625
1762197900000|2025-11-03 19:25:00|524.28|517.46|523.84|517.02|524.86|518.04|523.53|516.71|522
1762198200000|2025-11-03 19:30:00|523.88|517.06|524.95|518.13|526.16|519.34|523.85|517.03|564
1762198500000|2025-11-03 19:35:00|525|518.18|525.76|518.94|525.76|518.94|524.26|517.44|551
1762198800000|2025-11-03 19:40:00|525.71|518.89|525.55|518.73|526.43|519.61|524.25|517.43|648
1762199100000|2025-11-03 19:45:00|525.58|518.76|525.15|518.33|526.16|519.34|525.06|518.24|581
1762199400000|2025-11-03 19:50:00|525.17|518.35|523.65|516.83|525.46|518.64|523.32|516.5|635
1762199700000|2025-11-03 19:55:00|523.66|516.84|522.46|515.64|524.09|517.27|522.02|515.2|599
1762200000000|2025-11-03 20:00:00|522.44|515.62|522.43|515.61|523.31|516.49|521.96|515.14|652
1762200300000|2025-11-03 20:05:00|522.45|515.63|519.86|513.04|522.51|515.69|518.44|511.62|609
1762200600000|2025-11-03 20:10:00|519.8|512.98|519.7|512.88|520.35|513.53|519.3|512.48|501
1762200900000|2025-11-03 20:15:00|519.61|512.79|519.2|512.38|520.32|513.5|518.4|511.58|610
1762201200000|2025-11-03 20:20:00|519.16|512.34|517.57|510.75|519.63|512.81|517.05|510.23|575
1762201500000|2025-11-03 20:25:00|517.46|510.64|518.54|511.72|518.8|511.98|517.01|510.19|600
1762201800000|2025-11-03 20:30:00|518.55|511.73|517.75|510.93|521.06|514.24|517.67|510.85|669
1762202100000|2025-11-03 20:35:00|517.67|510.85|518.79|511.97|518.94|512.12|516.94|510.12|607
1762202400000|2025-11-03 20:40:00|518.81|511.99|516.96|510.14|518.89|512.07|516.56|509.74|571
1762202700000|2025-11-03 20:45:00|517.16|510.34|516.4|509.58|517.46|510.64|515.27|508.45|668
1762203000000|2025-11-03 20:50:00|516.43|509.61|513.34|506.52|516.78|509.96|513.22|506.4|780
1762203300000|2025-11-03 20:55:00|513.4|506.58|514.82|508|515.18|508.36|512.41|505.59|736
1762203600000|2025-11-03 21:00:00|514.76|507.94|519.36|512.54|520.94|514.12|514.19|507.37|733
1762203900000|2025-11-03 21:05:00|519.29|512.47|517.46|510.64|520.76|513.94|517.09|510.27|701
1762204200000|2025-11-03 21:10:00|517.44|510.62|516.03|509.21|518.06|511.24|515.67|508.85|579
1762204500000|2025-11-03 21:15:00|516.16|509.34|513.97|507.15|516.96|510.14|511.79|504.97|737
1762204800000|2025-11-03 21:20:00|514.06|507.24|516.4|509.58|518.87|512.05|513.91|507.09|715
1762205100000|2025-11-03 21:25:00|516.36|509.54|515.84|509.02|516.47|509.65|514.1|507.28|641
1762205400000|2025-11-03 21:30:00|515.88|509.06|518.49|511.67|518.51|511.69|514.97|508.15|587
1762205700000|2025-11-03 21:35:00|518.66|511.84|518.14|511.32|519.86|513.04|517.86|511.04|528
1762206000000|2025-11-03 21:40:00|518.17|511.35|519.12|512.3|519.45|512.63|518|511.18|443
1762206300000|2025-11-03 21:45:00|519.14|512.32|518.94|512.12|520.17|513.35|518.66|511.84|492
1762206600000|2025-11-03 21:50:00|518.93|512.11|520.56|513.74|520.77|513.95|518.93|512.11|374
1762206900000|2025-11-03 21:55:00|520.58|513.76|520.77|513.95|521.06|514.24|520.16|513.34|549
1762207200000|2025-11-03 22:00:00|520.8|513.98|519.28|512.46|521.43|514.61|518.72|511.9|503
1762207500000|2025-11-03 22:05:00|519.34|512.52|519.98|513.16|520.26|513.44|518.56|511.74|365
1762207800000|2025-11-03 22:10:00|519.95|513.13|520.29|513.47|520.32|513.5|518.8|511.98|473
1762208100000|2025-11-03 22:15:00|520.26|513.44|520.42|513.6|521.28|514.46|520.03|513.21|410
1762208400000|2025-11-03 22:20:00|520.41|513.59|519.64|512.82|521.23|514.41|518.21|511.39|444
1762208700000|2025-11-03 22:25:00|519.62|512.8|516.69|509.87|519.62|512.8|516.52|509.7|398
1762209000000|2025-11-03 22:30:00|516.67|509.85|517.37|510.55|517.52|510.7|514.38|507.56|495
1762209300000|2025-11-03 22:35:00|517.36|510.54|517.67|510.85|520.3|513.48|517.25|510.43|415
1762209600000|2025-11-03 22:40:00|517.66|510.84|519.72|512.9|520.43|513.61|517.6|510.78|283
1762209900000|2025-11-03 22:45:00|519.73|512.91|522.09|515.27|522.09|515.27|519.68|512.86|195
1762210200000|2025-11-03 22:50:00|522.1|515.28|521.48|514.66|522.3|515.48|521.37|514.55|101
1762210500000|2025-11-03 22:55:00|521.47|514.65|520.1|513.28|521.47|514.65|519.39|512.57|194
1762210800000|2025-11-03 23:00:00|520.12|513.3|516.57|509.75|520.16|513.34|515.82|509|358
1762211100000|2025-11-03 23:05:00|516.6|509.78|518.96|512.14|519.01|512.19|516.16|509.34|295
1762211400000|2025-11-03 23:10:00|518.94|512.12|518.34|511.52|519.46|512.64|517.96|511.14|249
1762211700000|2025-11-03 23:15:00|518.36|511.54|518.46|511.64|518.86|512.04|518.21|511.39|314
1762212000000|2025-11-03 23:20:00|518.51|511.69|518.94|512.12|519.11|512.29|517.42|510.6|418
1762212300000|2025-11-03 23:25:00|518.93|512.11|520.77|513.95|521.14|514.32|518.83|512.01|327
1762212600000|2025-11-03 23:30:00|520.79|513.97|521.67|514.85|521.72|514.9|519.89|513.07|354
1762212900000|2025-11-03 23:35:00|521.71|514.89|522.83|516.01|523.41|516.59|521.4|514.58|314
1762213200000|2025-11-03 23:40:00|522.85|516.03|523.16|516.34|523.57|516.75|522.45|515.63|403
1762213500000|2025-11-03 23:45:00|523.19|516.37|522.78|515.96|523.41|516.59|521.89|515.07|456
1762213800000|2025-11-03 23:50:00|522.76|515.94|523.08|516.26|523.15|516.33|521.43|514.61|449
1762214100000|2025-11-03 23:55:00|523.09|516.27|523.16|516.34|523.68|516.86|522.41|515.59|356
1762214400000|2025-11-04 00:00:00|523.18|516.36|523.04|516.22|523.87|517.05|521.98|515.16|451
1762214700000|2025-11-04 00:05:00|523.05|516.23|523.52|516.7|524.76|517.94|522.78|515.96|523
1762215000000|2025-11-04 00:10:00|523.51|516.69|522.7|515.88|523.62|516.8|522.26|515.44|555
1762215300000|2025-11-04 00:15:00|522.72|515.9|523.23|516.41|524.8|517.98|522.49|515.67|596
1762215600000|2025-11-04 00:20:00|523.22|516.4|521.41|514.59|523.59|516.77|521.08|514.26|551
1762215900000|2025-11-04 00:25:00|521.45|514.63|520.31|513.49|521.86|515.04|520.31|513.49|507
1762216200000|2025-11-04 00:30:00|520.34|513.52|525.52|518.7|525.99|519.17|520.34|513.52|622
1762216500000|2025-11-04 00:35:00|525.56|518.74|530.57|523.75|530.76|523.94|525.52|518.7|694
1762216800000|2025-11-04 00:40:00|530.61|523.79|530.89|524.07|531.53|524.71|529.23|522.41|663
1762217100000|2025-11-04 00:45:00|530.88|524.06|530.42|523.6|531.21|524.39|529.81|522.99|601
1762217400000|2025-11-04 00:50:00|530.37|523.55|528.14|521.32|530.42|523.6|527.86|521.04|584
1762217700000|2025-11-04 00:55:00|528.1|521.28|528.09|521.27|528.15|521.33|525.9|519.08|582
1762218000000|2025-11-04 01:00:00|528.07|521.25|525.31|518.49|528.21|521.39|525.29|518.47|672
1762218300000|2025-11-04 01:05:00|525.29|518.47|526.03|519.21|527.23|520.41|524.8|517.98|652
1762218600000|2025-11-04 01:10:00|526.01|519.19|525.81|518.99|526.57|519.75|525.37|518.55|599
1762218900000|2025-11-04 01:15:00|525.78|518.96|526.05|519.23|526.3|519.48|525.12|518.3|688
1762219200000|2025-11-04 01:20:00|526.06|519.24|527.62|520.8|528.96|522.14|526.04|519.22|727
1762219500000|2025-11-04 01:25:00|527.72|520.9|526.29|519.47|528.24|521.42|525.71|518.89|520
1762219800000|2025-11-04 01:30:00|526.32|519.5|528.49|521.67|528.63|521.81|525.92|519.1|618
1762220100000|2025-11-04 01:35:00|528.53|521.71|529.63|522.81|530.66|523.84|527.89|521.07|567
1762220400000|2025-11-04 01:40:00|529.66|522.84|528.49|521.67|529.86|523.04|527.95|521.13|451
1762220700000|2025-11-04 01:45:00|528.44|521.62|527.77|520.95|528.8|521.98|527.59|520.77|381
1762221000000|2025-11-04 01:50:00|527.79|520.97|529.17|522.35|529.18|522.36|526.91|520.09|478
1762221300000|2025-11-04 01:55:00|529.18|522.36|529.45|522.63|530.82|524|529.09|522.27|333
1762221600000|2025-11-04 02:00:00|529.41|522.59|528.85|522.03|529.43|522.61|528.48|521.66|423
1762221900000|2025-11-04 02:05:00|528.88|522.06|529.66|522.84|529.76|522.94|528.22|521.4|432
1762222200000|2025-11-04 02:10:00|529.65|522.83|529.21|522.39|530.27|523.45|528.82|522|456
1762222500000|2025-11-04 02:15:00|529.2|522.38|530.06|523.24|530.09|523.27|528.46|521.64|511
1762222800000|2025-11-04 02:20:00|530.07|523.25|530.19|523.37|530.9|524.08|529.72|522.9|550
1762223100000|2025-11-04 02:25:00|530.18|523.36|528.75|521.93|530.44|523.62|528.61|521.79|503
1762223400000|2025-11-04 02:30:00|528.62|521.8|527.74|520.92|528.97|522.15|526.91|520.09|458
1762223700000|2025-11-04 02:35:00|527.67|520.85|528.13|521.31|528.76|521.94|527.16|520.34|444
1762224000000|2025-11-04 02:40:00|528.11|521.29|526.46|519.64|528.56|521.74|526.06|519.24|351
1762224300000|2025-11-04 02:45:00|526.51|519.69|525.58|518.76|526.51|519.69|524.98|518.16|408
1762224600000|2025-11-04 02:50:00|525.63|518.81|525.98|519.16|526.18|519.36|525.33|518.51|445
1762224900000|2025-11-04 02:55:00|526.01|519.19|525.56|518.74|526.35|519.53|525.56|518.74|376
1762225200000|2025-11-04 03:00:00|525.6|518.78|526.84|520.02|527.53|520.71|525.6|518.78|569
1762225500000|2025-11-04 03:05:00|526.85|520.03|526.74|519.92|526.86|520.04|525.32|518.5|466
1762225800000|2025-11-04 03:10:00|526.77|519.95|529.63|522.81|529.86|523.04|526.72|519.9|476
1762226100000|2025-11-04 03:15:00|529.68|522.86|529.15|522.33|530.56|523.74|529.13|522.31|526
1762226400000|2025-11-04 03:20:00|529.16|522.34|528.86|522.04|529.76|522.94|528.75|521.93|382
1762226700000|2025-11-04 03:25:00|528.8|521.98|529.9|523.08|530.16|523.34|528.8|521.98|438
1762227000000|2025-11-04 03:30:00|529.89|523.07|530.14|523.32|530.36|523.54|528.32|521.5|534
1762227300000|2025-11-04 03:35:00|530.15|523.33|530.95|524.13|531.16|524.34|529.46|522.64|555
1762227600000|2025-11-04 03:40:00|530.99|524.17|531.25|524.43|531.46|524.64|530.26|523.44|331
1762227900000|2025-11-04 03:45:00|531.26|524.44|529.29|522.47|531.33|524.51|529.23|522.41|502
1762228200000|2025-11-04 03:50:00|529.43|522.61|530.06|523.24|530.26|523.44|528.86|522.04|507
1762228500000|2025-11-04 03:55:00|530.05|523.23|529.86|523.04|530.76|523.94|529.56|522.74|292
1762228800000|2025-11-04 04:00:00|529.92|523.1|531.19|524.37|531.26|524.44|529.31|522.49|352
1762229100000|2025-11-04 04:05:00|531.26|524.44|529.99|523.17|531.46|524.64|529.69|522.87|474
1762229400000|2025-11-04 04:10:00|530.04|523.22|530.45|523.63|531.63|524.81|529.8|522.98|516
1762229700000|2025-11-04 04:15:00|530.37|523.55|528.76|521.94|530.45|523.63|527.81|520.99|480
1762230000000|2025-11-04 04:20:00|528.7|521.88|528.53|521.71|529.46|522.64|528.22|521.4|486
1762230300000|2025-11-04 04:25:00|528.57|521.75|529.22|522.4|529.26|522.44|528.25|521.43|542
1762230600000|2025-11-04 04:30:00|529.2|522.38|528.19|521.37|529.86|523.04|528.04|521.22|496
1762230900000|2025-11-04 04:35:00|528.2|521.38|527.43|520.61|528.26|521.44|526.69|519.87|464
1762231200000|2025-11-04 04:40:00|527.45|520.63|527.15|520.33|528.06|521.24|526.62|519.8|483
1762231500000|2025-11-04 04:45:00|527.16|520.34|527.77|520.95|528.18|521.36|526.98|520.16|562
1762231800000|2025-11-04 04:50:00|527.73|520.91|527.47|520.65|528.06|521.24|526.95|520.13|524
1762232100000|2025-11-04 04:55:00|527.42|520.6|527.53|520.71|528.16|521.34|527.27|520.45|511
1762232400000|2025-11-04 05:00:00|527.52|520.7|528.22|521.4|528.67|521.85|526.91|520.09|474
1762232700000|2025-11-04 05:05:00|528.17|521.35|529.34|522.52|529.36|522.54|527.96|521.14|369
1762233000000|2025-11-04 05:10:00|529.31|522.49|528.81|521.99|529.76|522.94|528.54|521.72|291
1762233300000|2025-11-04 05:15:00|528.87|522.05|525.3|518.48|529.17|522.35|524.41|517.59|585
1762233600000|2025-11-04 05:20:00|525.25|518.43|521.61|514.79|525.25|518.43|520.81|513.99|758
1762233900000|2025-11-04 05:25:00|521.64|514.82|519.96|513.14|522.86|516.04|518.91|512.09|734
1762234200000|2025-11-04 05:30:00|519.93|513.11|514.39|507.57|519.96|513.14|513.46|506.64|986
1762234500000|2025-11-04 05:35:00|514.35|507.53|516.44|509.62|518.06|511.24|514.09|507.27|759
1762234800000|2025-11-04 05:40:00|516.39|509.57|514.18|507.36|517.73|510.91|514.18|507.36|779
1762235100000|2025-11-04 05:45:00|514.28|507.46|511.96|505.14|515.07|508.25|511.29|504.47|905
1762235400000|2025-11-04 05:50:00|512.06|505.24|509.18|502.36|514.21|507.39|508.75|501.93|775
1762235700000|2025-11-04 05:55:00|509.21|502.39|508.22|501.4|510.8|503.98|507.39|500.57|842
1762236000000|2025-11-04 06:00:00|508.15|501.33|513.51|506.69|514.06|507.24|507.63|500.81|838
1762236300000|2025-11-04 06:05:00|513.86|507.04|510.6|503.78|514.47|507.65|509.91|503.09|783
1762236600000|2025-11-04 06:10:00|510.7|503.88|518.26|511.44|518.26|511.44|510.1|503.28|803
1762236900000|2025-11-04 06:15:00|518.21|511.39|521.26|514.44|524.46|517.64|518.21|511.39|889
1762237200000|2025-11-04 06:20:00|521.31|514.49|518.36|511.54|522.36|515.54|518.34|511.52|820
1762237500000|2025-11-04 06:25:00|518.56|511.74|518.71|511.89|519.56|512.74|518.28|511.46|741
1762237800000|2025-11-04 06:30:00|518.76|511.94|517.94|511.12|518.78|511.96|515.56|508.74|666
1762238100000|2025-11-04 06:35:00|517.96|511.14|514.33|507.51|518.19|511.37|514.26|507.44|701
1762238400000|2025-11-04 06:40:00|514.28|507.46|513.9|507.08|514.76|507.94|513.56|506.74|684
1762238700000|2025-11-04 06:45:00|513.96|507.14|514.57|507.75|516.1|509.28|513.66|506.84|680
1762239000000|2025-11-04 06:50:00|514.6|507.78|512.96|506.14|515.43|508.61|512.96|506.14|739
1762239300000|2025-11-04 06:55:00|513.16|506.34|514.4|507.58|514.75|507.93|513.01|506.19|669
1762239600000|2025-11-04 07:00:00|514.38|507.56|511.66|504.84|514.99|508.17|510.65|503.83|743
1762239900000|2025-11-04 07:05:00|511.73|504.91|511.4|504.58|514.23|507.41|510.86|504.04|721
1762240200000|2025-11-04 07:10:00|511.46|504.64|511.45|504.63|512.52|505.7|510.56|503.74|626
1762240500000|2025-11-04 07:15:00|511.43|504.61|511.47|504.65|513.91|507.09|509.4|502.58|658
1762240800000|2025-11-04 07:20:00|511.46|504.64|508.91|502.09|511.56|504.74|508.9|502.08|632
1762241100000|2025-11-04 07:25:00|508.96|502.14|507.5|500.68|511.46|504.64|506.57|499.75|672
1762241400000|2025-11-04 07:30:00|507.57|500.75|508.91|502.09|510.46|503.64|507.45|500.63|713
1762241700000|2025-11-04 07:35:00|508.97|502.15|511.82|505|511.89|505.07|508.26|501.44|689
1762242000000|2025-11-04 07:40:00|511.85|505.03|508|501.18|512.07|505.25|506.87|500.05|691
1762242300000|2025-11-04 07:45:00|508.05|501.23|506.76|499.94|508.2|501.38|505.96|499.14|692
1762242600000|2025-11-04 07:50:00|506.66|499.84|509.18|502.36|509.49|502.67|506.57|499.75|621
1762242900000|2025-11-04 07:55:00|509.15|502.33|509.3|502.48|509.56|502.74|507.95|501.13|570
1762243200000|2025-11-04 08:00:00|509.41|502.59|509.67|502.85|510.66|503.84|508.56|501.74|649
1762243500000|2025-11-04 08:05:00|509.76|502.94|509.55|502.73|510.87|504.05|508.37|501.55|782
1762243800000|2025-11-04 08:10:00|509.53|502.71|509.87|503.05|511.82|505|509.31|502.49|682
1762244100000|2025-11-04 08:15:00|509.81|502.99|508.56|501.74|510.57|503.75|508.01|501.19|760
1762244400000|2025-11-04 08:20:00|508.6|501.78|515.08|508.26|515.86|509.04|508.56|501.74|814
1762244700000|2025-11-04 08:25:00|515.14|508.32|515.3|508.48|515.8|508.98|513.67|506.85|750
1762245000000|2025-11-04 08:30:00|515.22|508.4|518.31|511.49|520.43|513.61|515.07|508.25|809
1762245300000|2025-11-04 08:35:00|518.3|511.48|517.51|510.69|518.96|512.14|516.87|510.05|720
1762245600000|2025-11-04 08:40:00|517.66|510.84|519.01|512.19|519.46|512.64|517.19|510.37|692
1762245900000|2025-11-04 08:45:00|519.16|512.34|516.52|509.7|519.56|512.74|516.29|509.47|693
1762246200000|2025-11-04 08:50:00|516.49|509.67|514.03|507.21|516.71|509.89|513.42|506.6|644
1762246500000|2025-11-04 08:55:00|513.91|507.09|515.44|508.62|515.66|508.84|513.83|507.01|551
1762246800000|2025-11-04 09:00:00|515.46|508.64|516.16|509.34|516.46|509.64|515.11|508.29|691
1762247100000|2025-11-04 09:05:00|516.2|509.38|515.1|508.28|516.66|509.84|513.78|506.96|677
1762247400000|2025-11-04 09:10:00|515.26|508.44|515.21|508.39|516.36|509.54|514.4|507.58|679
1762247700000|2025-11-04 09:15:00|515.36|508.54|517.06|510.24|518.16|511.34|514.49|507.67|678
1762248000000|2025-11-04 09:20:00|517.14|510.32|516.76|509.94|517.82|511|515.56|508.74|635
1762248300000|2025-11-04 09:25:00|516.79|509.97|518.8|511.98|519.36|512.54|516.66|509.84|622
1762248600000|2025-11-04 09:30:00|518.75|511.93|519.51|512.69|520.12|513.3|518.45|511.63|583
1762248900000|2025-11-04 09:35:00|519.45|512.63|519.31|512.49|520.26|513.44|517.2|510.38|545
1762249200000|2025-11-04 09:40:00|519.46|512.64|519.86|513.04|520.31|513.49|518.76|511.94|550
1762249500000|2025-11-04 09:45:00|519.72|512.9|519.11|512.29|520.26|513.44|518.75|511.93|653
1762249800000|2025-11-04 09:50:00|519.02|512.2|518.43|511.61|519.76|512.94|517.88|511.06|705
1762250100000|2025-11-04 09:55:00|518.37|511.55|520.05|513.23|520.39|513.57|518.08|511.26|571
1762250400000|2025-11-04 10:00:00|520.1|513.28|519.64|512.82|520.85|514.03|519.53|512.71|580
1762250700000|2025-11-04 10:05:00|519.76|512.94|521.16|514.34|521.96|515.14|519.64|512.82|572
1762251000000|2025-11-04 10:10:00|521.14|514.32|520.65|513.83|521.96|515.14|520.28|513.46|661
1762251300000|2025-11-04 10:15:00|520.66|513.84|520.71|513.89|522.18|515.36|520.25|513.43|665
1762251600000|2025-11-04 10:20:00|520.73|513.91|520.11|513.29|521.3|514.48|519.84|513.02|586
1762251900000|2025-11-04 10:25:00|520.16|513.34|520.27|513.45|521.66|514.84|520|513.18|602
1762252200000|2025-11-04 10:30:00|520.3|513.48|521.02|514.2|521.96|515.14|520.08|513.26|649
1762252500000|2025-11-04 10:35:00|520.99|514.17|520.73|513.91|521.06|514.24|518.76|511.94|591
1762252800000|2025-11-04 10:40:00|520.78|513.96|520.24|513.42|521.61|514.79|520.06|513.24|594
1762253100000|2025-11-04 10:45:00|520.21|513.39|519.65|512.83|521.16|514.34|519.4|512.58|552
1762253400000|2025-11-04 10:50:00|519.64|512.82|519.99|513.17|520.6|513.78|519.15|512.33|504
1762253700000|2025-11-04 10:55:00|519.98|513.16|521.11|514.29|521.42|514.6|519.4|512.58|489
1762254000000|2025-11-04 11:00:00|521.07|514.25|522.34|515.52|522.71|515.89|520.32|513.5|547
1762254300000|2025-11-04 11:05:00|522.24|515.42|524.71|517.89|524.96|518.14|522.11|515.29|464
1762254600000|2025-11-04 11:10:00|524.76|517.94|525.09|518.27|525.71|518.89|524.31|517.49|610
1762254900000|2025-11-04 11:15:00|525.03|518.21|525.88|519.06|527.06|520.24|524.07|517.25|611
1762255200000|2025-11-04 11:20:00|525.93|519.11|524.16|517.34|526.96|520.14|524.16|517.34|650
1762255500000|2025-11-04 11:25:00|524.25|517.43|522.9|516.08|524.46|517.64|522.9|516.08|501
1762255800000|2025-11-04 11:30:00|523|516.18|523.04|516.22|523.86|517.04|521.83|515.01|624
1762256100000|2025-11-04 11:35:00|523.36|516.54|524.35|517.53|524.56|517.74|522.89|516.07|520
1762256400000|2025-11-04 11:40:00|524.32|517.5|524.53|517.71|524.82|518|523.59|516.77|473
1762256700000|2025-11-04 11:45:00|524.72|517.9|522.71|515.89|524.97|518.15|522.53|515.71|443
1762257000000|2025-11-04 11:50:00|522.76|515.94|522.97|516.15|523.76|516.94|522.52|515.7|492
1762257300000|2025-11-04 11:55:00|523.01|516.19|524.17|517.35|525.09|518.27|522.85|516.03|535
1762257600000|2025-11-04 12:00:00|524.23|517.41|523.41|516.59|524.46|517.64|523.01|516.19|625
1762257900000|2025-11-04 12:05:00|523.37|516.55|522.97|516.15|524.26|517.44|522.61|515.79|562
1762258200000|2025-11-04 12:10:00|523.06|516.24|522.05|515.23|523.28|516.46|521.41|514.59|432
1762258500000|2025-11-04 12:15:00|522.26|515.44|521.45|514.63|522.46|515.64|520.47|513.65|504
1762258800000|2025-11-04 12:20:00|521.55|514.73|520.72|513.9|522.12|515.3|520.42|513.6|625
1762259100000|2025-11-04 12:25:00|520.86|514.04|521.57|514.75|522.06|515.24|520.54|513.72|597
1762259400000|2025-11-04 12:30:00|521.48|514.66|520.12|513.3|521.86|515.04|519.98|513.16|510
1762259700000|2025-11-04 12:35:00|519.99|513.17|518.32|511.5|520.46|513.64|517.61|510.79|542
1762260000000|2025-11-04 12:40:00|518.3|511.48|518.33|511.51|518.7|511.88|517.65|510.83|453
1762260300000|2025-11-04 12:45:00|518.36|511.54|519.32|512.5|519.56|512.74|517.55|510.73|620
1762260600000|2025-11-04 12:50:00|519.47|512.65|519.36|512.54|519.56|512.74|518.62|511.8|564
1762260900000|2025-11-04 12:55:00|519.12|512.3|519.6|512.78|519.66|512.84|518.52|511.7|390
1762261200000|2025-11-04 13:00:00|519.55|512.73|520.02|513.2|521.36|514.54|519.43|512.61|583
1762261500000|2025-11-04 13:05:00|520.26|513.44|518.77|511.95|520.26|513.44|518.23|511.41|614
1762261800000|2025-11-04 13:10:00|518.84|512.02|520.71|513.89|521.66|514.84|518.71|511.89|411
1762262100000|2025-11-04 13:15:00|520.51|513.69|519.86|513.04|520.96|514.14|519.62|512.8|568
1762262400000|2025-11-04 13:20:00|519.78|512.96|516.75|509.93|519.78|512.96|516.72|509.9|664
1762262700000|2025-11-04 13:25:00|516.95|510.13|515.55|508.73|517.06|510.24|515.13|508.31|675
1762263000000|2025-11-04 13:30:00|515.6|508.78|517.83|511.01|518.07|511.25|515.17|508.35|646
1762263300000|2025-11-04 13:35:00|517.73|510.91|518.91|512.09|519.59|512.77|517.73|510.91|611
1762263600000|2025-11-04 13:40:00|518.88|512.06|517.26|510.44|519.16|512.34|517.25|510.43|568
1762263900000|2025-11-04 13:45:00|517.24|510.42|515.85|509.03|517.26|510.44|515.83|509.01|521
1762264200000|2025-11-04 13:50:00|515.92|509.1|517.51|510.69|517.66|510.84|515.47|508.65|564
1762264500000|2025-11-04 13:55:00|517.47|510.65|517.46|510.64|518.26|511.44|517.07|510.25|365
1762264800000|2025-11-04 14:00:00|517.36|510.54|514.17|507.35|517.48|510.66|513.82|507|529
1762265100000|2025-11-04 14:05:00|514.32|507.5|514.67|507.85|515.9|509.08|514.16|507.34|499
1762265400000|2025-11-04 14:10:00|514.76|507.94|512.37|505.55|514.76|507.94|512.29|505.47|387
1762265700000|2025-11-04 14:15:00|512.41|505.59|514.55|507.73|515.57|508.75|512.16|505.34|522
1762266000000|2025-11-04 14:20:00|514.59|507.77|514.52|507.7|515.57|508.75|513.66|506.84|574
1762266300000|2025-11-04 14:25:00|514.76|507.94|515.91|509.09|516.05|509.23|513.76|506.94|539
1762266600000|2025-11-04 14:30:00|515.85|509.03|517.81|510.99|519.02|512.2|514.62|507.8|874
1762266900000|2025-11-04 14:35:00|517.82|511|516.1|509.28|519.16|512.34|513|506.18|868
1762267200000|2025-11-04 14:40:00|516.26|509.44|523.56|516.74|523.79|516.97|515.26|508.44|941
1762267500000|2025-11-04 14:45:00|523.46|516.64|525.8|518.98|527.32|520.5|522.56|515.74|754
1762267800000|2025-11-04 14:50:00|525.82|519|528.43|521.61|528.83|522.01|524.6|517.78|785
1762268100000|2025-11-04 14:55:00|528.52|521.7|526.36|519.54|529.32|522.5|525.44|518.62|686
1762268400000|2025-11-04 15:00:00|526.37|519.55|528.36|521.54|529.1|522.28|526.24|519.42|851
1762268700000|2025-11-04 15:05:00|528.45|521.63|524.37|517.55|529.06|522.24|523.72|516.9|748
1762269000000|2025-11-04 15:10:00|524.27|517.45|522.34|515.52|524.67|517.85|522.17|515.35|674
1762269300000|2025-11-04 15:15:00|522.27|515.45|528.18|521.36|529.06|522.24|522.08|515.26|771
1762269600000|2025-11-04 15:20:00|528.26|521.44|526.36|519.54|529|522.18|525.66|518.84|789
1762269900000|2025-11-04 15:25:00|526.42|519.6|524.76|517.94|527.63|520.81|524.66|517.84|563
1762270200000|2025-11-04 15:30:00|524.71|517.89|524.57|517.75|524.86|518.04|522.82|516|511
1762270500000|2025-11-04 15:35:00|524.67|517.85|524.39|517.57|525.36|518.54|523.15|516.33|486
1762270800000|2025-11-04 15:40:00|524.46|517.64|523.45|516.63|524.86|518.04|523.21|516.39|597
1762271100000|2025-11-04 15:45:00|523.66|516.84|520.51|513.69|523.66|516.84|519.99|513.17|672
1762271400000|2025-11-04 15:50:00|520.45|513.63|518.47|511.65|520.66|513.84|516.86|510.04|703
1762271700000|2025-11-04 15:55:00|518.54|511.72|518.46|511.64|519.46|512.64|517.27|510.45|573
1762272000000|2025-11-04 16:00:00|518.62|511.8|521.4|514.58|521.4|514.58|518.55|511.73|648
1762272300000|2025-11-04 16:05:00|521.35|514.53|521.64|514.82|523.06|516.24|520.61|513.79|684
1762272600000|2025-11-04 16:10:00|521.68|514.86|521.6|514.78|523.4|516.58|520.16|513.34|714
1762272900000|2025-11-04 16:15:00|521.71|514.89|519.36|512.54|522.16|515.34|519.26|512.44|719
1762273200000|2025-11-04 16:20:00|519.26|512.44|516.8|509.98|519.46|512.64|514.94|508.12|814
1762273500000|2025-11-04 16:25:00|516.95|510.13|519|512.18|519.56|512.74|516.6|509.78|805
1762273800000|2025-11-04 16:30:00|519.03|512.21|517.66|510.84|520.73|513.91|517.01|510.19|836
1762274100000|2025-11-04 16:35:00|517.73|510.91|515.85|509.03|518.09|511.27|514.81|507.99|800
1762274400000|2025-11-04 16:40:00|515.9|509.08|513.74|506.92|516.36|509.54|513.46|506.64|779
1762274700000|2025-11-04 16:45:00|513.71|506.89|511.9|505.08|514.17|507.35|510.96|504.14|797
1762275000000|2025-11-04 16:50:00|511.85|505.03|511.97|505.15|512.31|505.49|510.46|503.64|867
1762275300000|2025-11-04 16:55:00|511.91|505.09|510.56|503.74|513.11|506.29|509.66|502.84|782
1762275600000|2025-11-04 17:00:00|510.41|503.59|505.36|498.54|510.49|503.67|505.11|498.29|876
1762275900000|2025-11-04 17:05:00|505.39|498.57|504.59|497.77|507.66|500.84|503.71|496.89|865
1762276200000|2025-11-04 17:10:00|504.66|497.84|501.71|494.89|505.28|498.46|500.36|493.54|960
1762276500000|2025-11-04 17:15:00|501.86|495.04|500.11|493.29|503.26|496.44|496.86|490.04|993
1762276800000|2025-11-04 17:20:00|500.09|493.27|506.96|500.14|508.56|501.74|499.91|493.09|911
1762277100000|2025-11-04 17:25:00|507.16|500.34|505.81|498.99|507.86|501.04|505.18|498.36|881
1762277400000|2025-11-04 17:30:00|505.87|499.05|509.21|502.39|510.97|504.15|505.74|498.92|875
1762277700000|2025-11-04 17:35:00|509.56|502.74|508.96|502.14|512.06|505.24|508.71|501.89|820
1762278000000|2025-11-04 17:40:00|508.91|502.09|506.46|499.64|508.96|502.14|506.3|499.48|824
1762278300000|2025-11-04 17:45:00|506.53|499.71|507.46|500.64|508.55|501.73|506.51|499.69|833
1762278600000|2025-11-04 17:50:00|507.44|500.62|505.71|498.89|508.56|501.74|505.11|498.29|808
1762278900000|2025-11-04 17:55:00|505.84|499.02|506.16|499.34|506.86|500.04|504.3|497.48|712
1762279200000|2025-11-04 18:00:00|506.02|499.2|501.26|494.44|506.36|499.54|500.76|493.94|806
1762279500000|2025-11-04 18:05:00|501.31|494.49|504.46|497.64|505.36|498.54|501.26|494.44|849
1762279800000|2025-11-04 18:10:00|504.57|497.75|501.96|495.14|504.95|498.13|501.51|494.69|845
1762280100000|2025-11-04 18:15:00|502.01|495.19|498.48|491.66|502.56|495.74|498.48|491.66|823
1762280400000|2025-11-04 18:20:00|498.34|491.52|498.61|491.79|500.67|493.85|497.71|490.89|916
1762280700000|2025-11-04 18:25:00|498.71|491.89|498.85|492.03|500.09|493.27|498.04|491.22|839
1762281000000|2025-11-04 18:30:00|499.01|492.19|494.26|487.44|500.36|493.54|491.46|484.64|956
1762281300000|2025-11-04 18:35:00|494.5|487.68|493.06|486.24|498.64|491.82|491.44|484.62|984
1762281600000|2025-11-04 18:40:00|493.12|486.3|504.21|497.39|504.26|497.44|492.84|486.02|945
1762281900000|2025-11-04 18:45:00|504.24|497.42|497.26|490.44|504.29|497.47|496.81|489.99|904
1762282200000|2025-11-04 18:50:00|497.43|490.61|503.75|496.93|504.56|497.74|497.31|490.49|927
1762282500000|2025-11-04 18:55:00|503.74|496.92|504.72|497.9|506.11|499.29|501.26|494.44|860
1762282800000|2025-11-04 19:00:00|504.61|497.79|506.61|499.79|507.53|500.71|504.46|497.64|895
1762283100000|2025-11-04 19:05:00|506.64|499.82|505.36|498.54|506.68|499.86|504.28|497.46|857
1762283400000|2025-11-04 19:10:00|505.31|498.49|505.27|498.45|505.89|499.07|503.46|496.64|874
1762283700000|2025-11-04 19:15:00|505.46|498.64|503.66|496.84|506.46|499.64|503.46|496.64|840
1762284000000|2025-11-04 19:20:00|503.76|496.94|506.26|499.44|507.72|500.9|502.93|496.11|879
1762284300000|2025-11-04 19:25:00|506.32|499.5|505.06|498.24|508.86|502.04|504.81|497.99|817
1762284600000|2025-11-04 19:30:00|505.13|498.31|503.41|496.59|506.16|499.34|502.41|495.59|810
1762284900000|2025-11-04 19:35:00|503.44|496.62|500.66|493.84|503.46|496.64|500.16|493.34|757
1762285200000|2025-11-04 19:40:00|500.51|493.69|500.88|494.06|502.41|495.59|499.31|492.49|698
1762285500000|2025-11-04 19:45:00|500.92|494.1|498.68|491.86|501.16|494.34|498.68|491.86|765
1762285800000|2025-11-04 19:50:00|498.76|491.94|497.56|490.74|500.26|493.44|497.56|490.74|806
1762286100000|2025-11-04 19:55:00|497.74|490.92|497.95|491.13|499.16|492.34|497.06|490.24|735
1762286400000|2025-11-04 20:00:00|497.75|490.93|494.99|488.17|499.26|492.44|494.99|488.17|769
1762286700000|2025-11-04 20:05:00|495.06|488.24|494.16|487.34|497.76|490.94|494.16|487.34|852
1762287000000|2025-11-04 20:10:00|494.19|487.37|493.62|486.8|495.76|488.94|493.36|486.54|839
1762287300000|2025-11-04 20:15:00|493.56|486.74|485.73|478.91|493.56|486.74|477.85|471.03|1029
1762287600000|2025-11-04 20:20:00|485.96|479.14|484.31|477.49|486.76|479.94|479.76|472.94|1055
1762287900000|2025-11-04 20:25:00|484.43|477.61|491.76|484.94|492.41|485.59|484.11|477.29|1014
1762288200000|2025-11-04 20:30:00|491.78|484.96|486.31|479.49|493.7|486.88|486.11|479.29|948
1762288500000|2025-11-04 20:35:00|486.29|479.47|493.6|486.78|495.06|488.24|486.29|479.47|882
1762288800000|2025-11-04 20:40:00|493.66|486.84|498.8|491.98|500.76|493.94|493.51|486.69|923
1762289100000|2025-11-04 20:45:00|498.77|491.95|496.41|489.59|499.56|492.74|496.39|489.57|936
1762289400000|2025-11-04 20:50:00|496.39|489.57|493.11|486.29|497.49|490.67|492.87|486.05|883
1762289700000|2025-11-04 20:55:00|493.17|486.35|495.54|488.72|496.07|489.25|491.44|484.62|920
1762290000000|2025-11-04 21:00:00|495.61|488.79|497.47|490.65|497.84|491.02|493.26|486.44|909
1762290300000|2025-11-04 21:05:00|497.51|490.69|493.92|487.1|497.56|490.74|492.25|485.43|883
1762290600000|2025-11-04 21:10:00|493.88|487.06|491.69|484.87|495.21|488.39|491.2|484.38|947
1762290900000|2025-11-04 21:15:00|491.64|484.82|494.68|487.86|495.42|488.6|490.65|483.83|848
1762291200000|2025-11-04 21:20:00|494.71|487.89|490.73|483.91|495.26|488.44|490.4|483.58|870
1762291500000|2025-11-04 21:25:00|490.78|483.96|489.49|482.67|491.81|484.99|488.64|481.82|873
1762291800000|2025-11-04 21:30:00|489.51|482.69|481.53|474.71|490.11|483.29|480.91|474.09|1007
1762292100000|2025-11-04 21:35:00|481.49|474.67|483.14|476.32|483.91|477.09|477.13|470.31|1082
1762292400000|2025-11-04 21:40:00|483.11|476.29|484.38|477.56|485.11|478.29|480.2|473.38|968
1762292700000|2025-11-04 21:45:00|484.46|477.64|487.66|480.84|492.72|485.9|484.12|477.3|1004
1762293000000|2025-11-04 21:50:00|487.71|480.89|489.86|483.04|490.51|483.69|486.71|479.89|977
1762293300000|2025-11-04 21:55:00|490.01|483.19|500.19|493.37|500.22|493.4|490.01|483.19|952
1762293600000|2025-11-04 22:00:00|500.23|493.41|504.17|497.35|504.72|497.9|498.21|491.39|1051
1762293900000|2025-11-04 22:05:00|504.07|497.25|507.61|500.79|507.61|500.79|502.7|495.88|977
1762294200000|2025-11-04 22:10:00|507.64|500.82|507.08|500.26|509.76|502.94|505.28|498.46|969
1762294500000|2025-11-04 22:15:00|507.12|500.3|509.52|502.7|509.88|503.06|506.7|499.88|969
1762294800000|2025-11-04 22:20:00|509.56|502.74|510.47|503.65|511.47|504.65|508.81|501.99|760
1762295100000|2025-11-04 22:25:00|510.46|503.64|511.29|504.47|511.33|504.51|508.83|502.01|659
1762295400000|2025-11-04 22:30:00|511.3|504.48|512.55|505.73|514.06|507.24|510.47|503.65|686
1762295700000|2025-11-04 22:35:00|512.57|505.75|511.5|504.68|514.22|507.4|509.99|503.17|649
1762296000000|2025-11-04 22:40:00|511.49|504.67|509.66|502.84|511.69|504.87|508.84|502.02|402
1762296300000|2025-11-04 22:45:00|509.67|502.85|511.38|504.56|512.32|505.5|509.67|502.85|317
1762296600000|2025-11-04 22:50:00|511.36|504.54|508.71|501.89|511.36|504.54|508.54|501.72|403
1762296900000|2025-11-04 22:55:00|508.67|501.85|511.74|504.92|511.79|504.97|508.24|501.42|379
1762297200000|2025-11-04 23:00:00|511.81|504.99|514.56|507.74|516.16|509.34|510.96|504.14|734
1762297500000|2025-11-04 23:05:00|514.54|507.72|513.28|506.46|516.71|509.89|512.7|505.88|679
1762297800000|2025-11-04 23:10:00|513.39|506.57|512.96|506.14|514.3|507.48|511.9|505.08|527
1762298100000|2025-11-04 23:15:00|512.91|506.09|511.31|504.49|513.55|506.73|511.03|504.21|557
1762298400000|2025-11-04 23:20:00|511.36|504.54|511.2|504.38|512.1|505.28|510.21|503.39|540
1762298700000|2025-11-04 23:25:00|511.3|504.48|511.55|504.73|512.16|505.34|510.71|503.89|678
1762299000000|2025-11-04 23:30:00|511.56|504.74|510.51|503.69|511.66|504.84|509.86|503.04|607
1762299300000|2025-11-04 23:35:00|510.56|503.74|509.26|502.44|511.76|504.94|509.16|502.34|682
1762299600000|2025-11-04 23:40:00|509.29|502.47|511.96|505.14|512.07|505.25|509|502.18|575
1762299900000|2025-11-04 23:45:00|512.06|505.24|511.61|504.79|512.31|505.49|510.95|504.13|485
1762300200000|2025-11-04 23:50:00|511.59|504.77|511.93|505.11|512.51|505.69|511.22|504.4|563
1762300500000|2025-11-04 23:55:00|511.98|505.16|510.57|503.75|512.57|505.75|510.31|503.49|437
1762300800000|2025-11-05 00:00:00|510.52|503.7|510.57|503.75|512.36|505.54|510.31|503.49|632
1762301100000|2025-11-05 00:05:00|510.53|503.71|509.46|502.64|511.46|504.64|508.56|501.74|528
1762301400000|2025-11-05 00:10:00|509.52|502.7|509.74|502.92|510.52|503.7|509.1|502.28|502
1762301700000|2025-11-05 00:15:00|509.71|502.89|512.19|505.37|512.25|505.43|509.07|502.25|709
1762302000000|2025-11-05 00:20:00|512.15|505.33|508.51|501.69|512.77|505.95|508.47|501.65|705
1762302300000|2025-11-05 00:25:00|508.47|501.65|506.63|499.81|508.47|501.65|506.51|499.69|629
1762302600000|2025-11-05 00:30:00|506.62|499.8|505.17|498.35|507.01|500.19|504.46|497.64|651
1762302900000|2025-11-05 00:35:00|505.24|498.42|505.3|498.48|506.05|499.23|504.11|497.29|613
1762303200000|2025-11-05 00:40:00|505.33|498.51|502.81|495.99|505.49|498.67|502.8|495.98|588
1762303500000|2025-11-05 00:45:00|502.96|496.14|504.56|497.74|504.96|498.14|502.92|496.1|569
1762303800000|2025-11-05 00:50:00|504.52|497.7|507.21|500.39|507.21|500.39|503.79|496.97|499
1762304100000|2025-11-05 00:55:00|507.17|500.35|506.3|499.48|508.1|501.28|506.04|499.22|536
1762304400000|2025-11-05 01:00:00|506.31|499.49|504.19|497.37|506.82|500|504.19|497.37|489
1762304700000|2025-11-05 01:05:00|504.18|497.36|501.81|494.99|504.76|497.94|501|494.18|627
1762305000000|2025-11-05 01:10:00|501.96|495.14|503.23|496.41|504.15|497.33|501.86|495.04|623
1762305300000|2025-11-05 01:15:00|503.26|496.44|497.26|490.44|503.43|496.61|497.12|490.3|698
1762305600000|2025-11-05 01:20:00|497.35|490.53|495.16|488.34|498.11|491.29|494.39|487.57|806
1762305900000|2025-11-05 01:25:00|495.13|488.31|493.18|486.36|495.13|488.31|491.33|484.51|815
1762306200000|2025-11-05 01:30:00|493.22|486.4|493.51|486.69|497.77|490.95|491.84|485.02|920
1762306500000|2025-11-05 01:35:00|493.66|486.84|491.01|484.19|495.66|488.84|490.76|483.94|923
1762306800000|2025-11-05 01:40:00|491.03|484.21|492.78|485.96|494.18|487.36|491.03|484.21|827
1762307100000|2025-11-05 01:45:00|492.81|485.99|500.21|493.39|500.49|493.67|492.41|485.59|755
1762307400000|2025-11-05 01:50:00|500.16|493.34|505.06|498.24|505.06|498.24|497.35|490.53|884
1762307700000|2025-11-05 01:55:00|505.03|498.21|504.46|497.64|506.31|499.49|503.05|496.23|888
1762308000000|2025-11-05 02:00:00|504.51|497.69|508.21|501.39|509.84|503.02|504.51|497.69|906
1762308300000|2025-11-05 02:05:00|508.22|501.4|510.11|503.29|511.88|505.06|508.13|501.31|737
1762308600000|2025-11-05 02:10:00|510.06|503.24|509.64|502.82|511.85|505.03|508.53|501.71|794
1762308900000|2025-11-05 02:15:00|509.66|502.84|511.45|504.63|512.59|505.77|507.65|500.83|851
1762309200000|2025-11-05 02:20:00|511.46|504.64|511.8|504.98|512.1|505.28|510.11|503.29|846
1762309500000|2025-11-05 02:25:00|511.73|504.91|510.63|503.81|511.73|504.91|508.5|501.68|668
1762309800000|2025-11-05 02:30:00|510.61|503.79|511.46|504.64|511.56|504.74|509.47|502.65|688
1762310100000|2025-11-05 02:35:00|511.4|504.58|513.41|506.59|513.68|506.86|510.7|503.88|655
1762310400000|2025-11-05 02:40:00|513.44|506.62|515.07|508.25|515.07|508.25|512.18|505.36|646
1762310700000|2025-11-05 02:45:00|515.08|508.26|513.84|507.02|516.41|509.59|512.86|506.04|665
1762311000000|2025-11-05 02:50:00|513.85|507.03|515.88|509.06|516.59|509.77|513.36|506.54|635
1762311300000|2025-11-05 02:55:00|515.84|509.02|519.12|512.3|519.32|512.5|515.21|508.39|600
1762311600000|2025-11-05 03:00:00|519.19|512.37|521.01|514.19|521.08|514.26|517.37|510.55|707
1762311900000|2025-11-05 03:05:00|520.94|514.12|518.36|511.54|521.01|514.19|517.06|510.24|753
1762312200000|2025-11-05 03:10:00|518.37|511.55|517.72|510.9|518.56|511.74|517.01|510.19|476
1762312500000|2025-11-05 03:15:00|517.77|510.95|516.19|509.37|517.89|511.07|515.41|508.59|372
1762312800000|2025-11-05 03:20:00|516.16|509.34|518.03|511.21|518.7|511.88|516.07|509.25|304
1762313100000|2025-11-05 03:25:00|518.02|511.2|518.81|511.99|519.31|512.49|517.66|510.84|286
1762313400000|2025-11-05 03:30:00|518.85|512.03|521.12|514.3|521.12|514.3|518.36|511.54|478
1762313700000|2025-11-05 03:35:00|521.06|514.24|520.46|513.64|521.07|514.25|519.44|512.62|540
1762314000000|2025-11-05 03:40:00|520.56|513.74|521.37|514.55|521.37|514.55|520.22|513.4|487
1762314300000|2025-11-05 03:45:00|521.41|514.59|520.24|513.42|521.67|514.85|520.07|513.25|564
1762314600000|2025-11-05 03:50:00|520.22|513.4|521.36|514.54|522.12|515.3|519.69|512.87|616
1762314900000|2025-11-05 03:55:00|521.37|514.55|521.23|514.41|522.36|515.54|520.4|513.58|511
1762315200000|2025-11-05 04:00:00|521.24|514.42|522.57|515.75|523.36|516.54|520.79|513.97|545
1762315500000|2025-11-05 04:05:00|522.58|515.76|521.87|515.05|523.56|516.74|521.71|514.89|433
1762315800000|2025-11-05 04:10:00|521.88|515.06|522.66|515.84|523.36|516.54|521.51|514.69|537
1762316100000|2025-11-05 04:15:00|522.67|515.85|521.08|514.26|523.21|516.39|520.46|513.64|604
1762316400000|2025-11-05 04:20:00|521.06|514.24|520.17|513.35|521.57|514.75|519.86|513.04|403
1762316700000|2025-11-05 04:25:00|520.24|513.42|520.09|513.27|521.38|514.56|519.76|512.94|399
1762317000000|2025-11-05 04:30:00|520.07|513.25|520.12|513.3|521.74|514.92|519.36|512.54|517
1762317300000|2025-11-05 04:35:00|520.11|513.29|521.21|514.39|522.37|515.55|520.01|513.19|462
1762317600000|2025-11-05 04:40:00|521.22|514.4|522.82|516|523.51|516.69|521.21|514.39|327
1762317900000|2025-11-05 04:45:00|522.83|516.01|521.56|514.74|523|516.18|520.56|513.74|409
1762318200000|2025-11-05 04:50:00|521.62|514.8|519.01|512.19|521.82|515|518.98|512.16|403
1762318500000|2025-11-05 04:55:00|519.04|512.22|519.7|512.88|519.71|512.89|518.34|511.52|315
1762318800000|2025-11-05 05:00:00|519.69|512.87|520.29|513.47|520.62|513.8|519.12|512.3|362
1762319100000|2025-11-05 05:05:00|520.25|513.43|523.37|516.55|523.62|516.8|519.6|512.78|556
1762319400000|2025-11-05 05:10:00|523.39|516.57|524.57|517.75|525.31|518.49|523|516.18|534
1762319700000|2025-11-05 05:15:00|524.59|517.77|523.91|517.09|525.17|518.35|522.26|515.44|568
1762320000000|2025-11-05 05:20:00|523.96|517.14|523.07|516.25|524.32|517.5|523.07|516.25|430
1762320300000|2025-11-05 05:25:00|523.16|516.34|523.77|516.95|524.09|517.27|522.67|515.85|506
1762320600000|2025-11-05 05:30:00|523.74|516.92|524.84|518.02|524.96|518.14|523.74|516.92|434
1762320900000|2025-11-05 05:35:00|524.85|518.03|524.41|517.59|525.03|518.21|523.36|516.54|431
1762321200000|2025-11-05 05:40:00|524.44|517.62|522.73|515.91|524.56|517.74|522.36|515.54|277
1762321500000|2025-11-05 05:45:00|522.71|515.89|521.7|514.88|522.77|515.95|521.56|514.74|369
1762321800000|2025-11-05 05:50:00|521.76|514.94|522.64|515.82|523.1|516.28|521.51|514.69|293
1762322100000|2025-11-05 05:55:00|522.65|515.83|523.19|516.37|523.65|516.83|522.44|515.62|296
1762322400000|2025-11-05 06:00:00|523.27|516.45|522.36|515.54|523.59|516.77|522.24|515.42|411
1762322700000|2025-11-05 06:05:00|522.39|515.57|522.17|515.35|522.79|515.97|521.02|514.2|370
1762323000000|2025-11-05 06:10:00|522.06|515.24|521.13|514.31|522.23|515.41|520.66|513.84|374
1762323300000|2025-11-05 06:15:00|521.18|514.36|522.72|515.9|523.46|516.64|520.43|513.61|459
1762323600000|2025-11-05 06:20:00|522.75|515.93|522.21|515.39|523.24|516.42|521.26|514.44|500
1762323900000|2025-11-05 06:25:00|522.16|515.34|522.34|515.52|522.46|515.64|521.31|514.49|328
1762324200000|2025-11-05 06:30:00|522.36|515.54|523.99|517.17|524.04|517.22|521.79|514.97|275
1762324500000|2025-11-05 06:35:00|523.97|517.15|522.13|515.31|525.07|518.25|522.07|515.25|393
1762324800000|2025-11-05 06:40:00|522.14|515.32|522.37|515.55|522.56|515.74|521.41|514.59|262
1762325100000|2025-11-05 06:45:00|522.36|515.54|522.65|515.83|522.66|515.84|521.65|514.83|292
1762325400000|2025-11-05 06:50:00|522.69|515.87|524.26|517.44|524.76|517.94|522.44|515.62|382
1762325700000|2025-11-05 06:55:00|524.2|517.38|524.38|517.56|525.1|518.28|523.99|517.17|257
1762326000000|2025-11-05 07:00:00|524.39|517.57|522.26|515.44|524.48|517.66|521.96|515.14|266
1762326300000|2025-11-05 07:05:00|522.21|515.39|521.85|515.03|522.21|515.39|521.35|514.53|153
1762326600000|2025-11-05 07:10:00|521.86|515.04|521.21|514.39|522.26|515.44|520.48|513.66|254
1762326900000|2025-11-05 07:15:00|521.16|514.34|520.66|513.84|521.5|514.68|520.66|513.84|282
1762327200000|2025-11-05 07:20:00|520.68|513.86|519.57|512.75|520.75|513.93|518.5|511.68|342
1762327500000|2025-11-05 07:25:00|519.56|512.74|519.56|512.74|519.66|512.84|518.72|511.9|198
1762327800000|2025-11-05 07:30:00|519.61|512.79|521.86|515.04|522.27|515.45|519.06|512.24|283
1762328100000|2025-11-05 07:35:00|521.81|514.99|524.37|517.55|524.37|517.55|521.75|514.93|123
1762328400000|2025-11-05 07:40:00|524.41|517.59|524.57|517.75|525.17|518.35|523.86|517.04|193
1762328700000|2025-11-05 07:45:00|524.62|517.8|525.46|518.64|525.46|518.64|524.43|517.61|180
1762329000000|2025-11-05 07:50:00|525.41|518.59|525.63|518.81|525.65|518.83|524.56|517.74|227
1762329300000|2025-11-05 07:55:00|525.69|518.87|525.54|518.72|525.97|519.15|525|518.18|217
1762329600000|2025-11-05 08:00:00|525.52|518.7|523.97|517.15|525.52|518.7|522.72|515.9|397
1762329900000|2025-11-05 08:05:00|523.98|517.16|525.49|518.67|525.49|518.67|523.89|517.07|348
1762330200000|2025-11-05 08:10:00|525.56|518.74|522.58|515.76|525.8|518.98|522.13|515.31|371
1762330500000|2025-11-05 08:15:00|522.56|515.74|520.5|513.68|522.68|515.86|520.26|513.44|221
1762330800000|2025-11-05 08:20:00|520.45|513.63|517.56|510.74|520.56|513.74|516.77|509.95|306
1762331100000|2025-11-05 08:25:00|517.61|510.79|519.46|512.64|520.26|513.44|517.6|510.78|334
1762331400000|2025-11-05 08:30:00|519.41|512.59|520.61|513.79|521.36|514.54|518.2|511.38|349
1762331700000|2025-11-05 08:35:00|520.76|513.94|519.06|512.24|521.06|514.24|518.85|512.03|415
1762332000000|2025-11-05 08:40:00|519.05|512.23|517.85|511.03|519.66|512.84|517.36|510.54|327
1762332300000|2025-11-05 08:45:00|517.86|511.04|516.71|509.89|518.26|511.44|515.49|508.67|361
1762332600000|2025-11-05 08:50:00|516.76|509.94|518.66|511.84|519.56|512.74|516.75|509.93|561
1762332900000|2025-11-05 08:55:00|518.71|511.89|518.52|511.7|519.86|513.04|517.87|511.05|363
1762333200000|2025-11-05 09:00:00|518.47|511.65|520.02|513.2|521.07|514.25|517.72|510.9|442
1762333500000|2025-11-05 09:05:00|520.06|513.24|522.7|515.88|523.26|516.44|519.96|513.14|584
1762333800000|2025-11-05 09:10:00|522.71|515.89|521.42|514.6|522.81|515.99|520.57|513.75|462
1762334100000|2025-11-05 09:15:00|521.31|514.49|521.51|514.69|523.16|516.34|520.96|514.14|509
1762334400000|2025-11-05 09:20:00|521.53|514.71|522.46|515.64|523.11|516.29|520.63|513.81|546
1762334700000|2025-11-05 09:25:00|522.51|515.69|523.61|516.79|523.71|516.89|522.51|515.69|373
1762335000000|2025-11-05 09:30:00|523.63|516.81|522.44|515.62|524.16|517.34|521.75|514.93|479
1762335300000|2025-11-05 09:35:00|522.45|515.63|523.94|517.12|523.94|517.12|522.26|515.44|577
1762335600000|2025-11-05 09:40:00|523.95|517.13|523.55|516.73|524.27|517.45|522.67|515.85|409
1762335900000|2025-11-05 09:45:00|523.56|516.74|524.48|517.66|524.63|517.81|522.82|516|610
1762336200000|2025-11-05 09:50:00|524.36|517.54|524.87|518.05|525.16|518.34|523.96|517.14|581
1762336500000|2025-11-05 09:55:00|524.94|518.12|524.56|517.74|525.33|518.51|523.89|517.07|565
1762336800000|2025-11-05 10:00:00|524.54|517.72|526.34|519.52|526.37|519.55|523.14|516.32|698
1762337100000|2025-11-05 10:05:00|526.37|519.55|519.97|513.15|527.36|520.54|519.51|512.69|627
1762337400000|2025-11-05 10:10:00|520.09|513.27|520.53|513.71|520.66|513.84|518.76|511.94|461
1762337700000|2025-11-05 10:15:00|520.48|513.66|520.76|513.94|522.74|515.92|519.76|512.94|460
1762338000000|2025-11-05 10:20:00|520.66|513.84|522.66|515.84|523.17|516.35|519.83|513.01|374
1762338300000|2025-11-05 10:25:00|522.76|515.94|522.12|515.3|523.33|516.51|522.06|515.24|385
1762338600000|2025-11-05 10:30:00|522.08|515.26|521.28|514.46|522.82|516|521.12|514.3|385
1762338900000|2025-11-05 10:35:00|521.27|514.45|521.37|514.55|522.24|515.42|520.41|513.59|400
1762339200000|2025-11-05 10:40:00|521.38|514.56|522.32|515.5|522.81|515.99|521.36|514.54|247
1762339500000|2025-11-05 10:45:00|522.33|515.51|520.93|514.11|522.46|515.64|520.45|513.63|457
1762339800000|2025-11-05 10:50:00|520.92|514.1|518.52|511.7|521.22|514.4|518.49|511.67|493
1762340100000|2025-11-05 10:55:00|518.54|511.72|519.94|513.12|520.26|513.44|518.51|511.69|446
1762340400000|2025-11-05 11:00:00|519.81|512.99|521.48|514.66|521.92|515.1|519.6|512.78|457
1762340700000|2025-11-05 11:05:00|521.51|514.69|523.15|516.33|523.16|516.34|521.38|514.56|479
1762341000000|2025-11-05 11:10:00|523.1|516.28|523.51|516.69|524.25|517.43|522.41|515.59|511
1762341300000|2025-11-05 11:15:00|523.56|516.74|523.66|516.84|525.16|518.34|523.46|516.64|573
1762341600000|2025-11-05 11:20:00|523.71|516.89|525.82|519|525.86|519.04|523.36|516.54|493
1762341900000|2025-11-05 11:25:00|525.85|519.03|525.52|518.7|526.26|519.44|524.67|517.85|414
1762342200000|2025-11-05 11:30:00|525.48|518.66|526.89|520.07|526.92|520.1|525.48|518.66|472
1762342500000|2025-11-05 11:35:00|526.96|520.14|527.55|520.73|527.59|520.77|526.78|519.96|285
1762342800000|2025-11-05 11:40:00|527.52|520.7|527.77|520.95|528.76|521.94|527.19|520.37|419
1762343100000|2025-11-05 11:45:00|527.75|520.93|529.66|522.84|529.76|522.94|527.4|520.58|422
1762343400000|2025-11-05 11:50:00|529.56|522.74|530.46|523.64|531.76|524.94|529.56|522.74|415
1762343700000|2025-11-05 11:55:00|530.42|523.6|531.23|524.41|531.76|524.94|530.42|523.6|450
1762344000000|2025-11-05 12:00:00|531.21|524.39|530.06|523.24|531.71|524.89|529.86|523.04|537
1762344300000|2025-11-05 12:05:00|530.11|523.29|528.13|521.31|530.88|524.06|526.91|520.09|485
1762344600000|2025-11-05 12:10:00|528.12|521.3|528.26|521.44|528.92|522.1|527.79|520.97|429
1762344900000|2025-11-05 12:15:00|528.28|521.46|529.07|522.25|529.58|522.76|527.68|520.86|500
1762345200000|2025-11-05 12:20:00|529.05|522.23|530.2|523.38|531.13|524.31|529.05|522.23|577
1762345500000|2025-11-05 12:25:00|530.21|523.39|531.07|524.25|532.24|525.42|529.91|523.09|468
1762345800000|2025-11-05 12:30:00|531.17|524.35|530.13|523.31|531.17|524.35|529.53|522.71|491
1762346100000|2025-11-05 12:35:00|530.11|523.29|531.06|524.24|531.4|524.58|530.01|523.19|390
1762346400000|2025-11-05 12:40:00|531.11|524.29|530.73|523.91|531.37|524.55|530.41|523.59|263
1762346700000|2025-11-05 12:45:00|530.71|523.89|528.97|522.15|530.71|523.89|528.65|521.83|213
1762347000000|2025-11-05 12:50:00|528.92|522.1|528.26|521.44|529.07|522.25|527.51|520.69|145
1762347300000|2025-11-05 12:55:00|528.3|521.48|529.11|522.29|529.13|522.31|527.76|520.94|146
1762347600000|2025-11-05 13:00:00|529.12|522.3|530.2|523.38|530.36|523.54|528.82|522|196
1762347900000|2025-11-05 13:05:00|530.03|523.21|530.11|523.29|530.11|523.29|529.03|522.21|150
1762348200000|2025-11-05 13:10:00|530.1|523.28|529.23|522.41|530.1|523.28|528.85|522.03|196
1762348500000|2025-11-05 13:15:00|529.31|522.49|529.45|522.63|529.91|523.09|528.56|521.74|481
1762348800000|2025-11-05 13:20:00|529.47|522.65|530.92|524.1|531.03|524.21|529.45|522.63|329
1762349100000|2025-11-05 13:25:00|530.95|524.13|530.77|523.95|531.56|524.74|530.58|523.76|326
1762349400000|2025-11-05 13:30:00|530.72|523.9|529.86|523.04|531.18|524.36|529.66|522.84|350
1762349700000|2025-11-05 13:35:00|529.96|523.14|529.96|523.14|530.46|523.64|529.28|522.46|332
1762350000000|2025-11-05 13:40:00|529.93|523.11|531.17|524.35|532.41|525.59|529.67|522.85|480
1762350300000|2025-11-05 13:45:00|531.23|524.41|531.79|524.97|533.06|526.24|530.38|523.56|372
1762350600000|2025-11-05 13:50:00|531.82|525|534.11|527.29|534.76|527.94|531.66|524.84|617
1762350900000|2025-11-05 13:55:00|534.06|527.24|531.96|525.14|534.06|527.24|531.46|524.64|597
1762351200000|2025-11-05 14:00:00|532.06|525.24|534|527.18|534.06|527.24|531.16|524.34|524
1762351500000|2025-11-05 14:05:00|534.06|527.24|533.46|526.64|534.76|527.94|533.26|526.44|360
1762351800000|2025-11-05 14:10:00|533.41|526.59|533.11|526.29|533.89|527.07|532.48|525.66|408
1762352100000|2025-11-05 14:15:00|533.06|526.24|533.16|526.34|533.56|526.74|532.01|525.19|280
1762352400000|2025-11-05 14:20:00|533.23|526.41|531.56|524.74|533.55|526.73|531.16|524.34|436
1762352700000|2025-11-05 14:25:00|531.58|524.76|531.32|524.5|531.96|525.14|530.76|523.94|429
1762353000000|2025-11-05 14:30:00|531.26|524.44|529.71|522.89|532.16|525.34|529.71|522.89|578
1762353300000|2025-11-05 14:35:00|529.66|522.84|531.36|524.54|531.43|524.61|528.76|521.94|580
1762353600000|2025-11-05 14:40:00|531.35|524.53|530.56|523.74|533.71|526.89|530.31|523.49|627
1762353900000|2025-11-05 14:45:00|530.71|523.89|532.46|525.64|532.84|526.02|530.41|523.59|659
1762354200000|2025-11-05 14:50:00|532.44|525.62|534.51|527.69|534.91|528.09|531.96|525.14|651
1762354500000|2025-11-05 14:55:00|534.46|527.64|534.16|527.34|534.46|527.64|533.06|526.24|582
1762354800000|2025-11-05 15:00:00|534.19|527.37|533.16|526.34|534.31|527.49|531.06|524.24|726
1762355100000|2025-11-05 15:05:00|533.14|526.32|536.4|529.58|536.54|529.72|532.87|526.05|600
1762355400000|2025-11-05 15:10:00|536.43|529.61|535.41|528.59|536.48|529.66|534.57|527.75|524
1762355700000|2025-11-05 15:15:00|535.43|528.61|537.55|530.73|537.56|530.74|534.76|527.94|619
1762356000000|2025-11-05 15:20:00|537.56|530.74|536.24|529.42|538|531.18|535.06|528.24|635
1762356300000|2025-11-05 15:25:00|536.25|529.43|537.33|530.51|537.86|531.04|535.2|528.38|415
1762356600000|2025-11-05 15:30:00|537.32|530.5|537.4|530.58|537.86|531.04|535.81|528.99|569
1762356900000|2025-11-05 15:35:00|537.44|530.62|538.03|531.21|538.54|531.72|536.55|529.73|538
1762357200000|2025-11-05 15:40:00|538.05|531.23|538.94|532.12|540.03|533.21|537.6|530.78|526
1762357500000|2025-11-05 15:45:00|538.93|532.11|538.95|532.13|539.74|532.92|538.65|531.83|480
1762357800000|2025-11-05 15:50:00|538.96|532.14|539.82|533|540.11|533.29|538.16|531.34|678
1762358100000|2025-11-05 15:55:00|539.76|532.94|540.41|533.59|540.56|533.74|539.1|532.28|583
1762358400000|2025-11-05 16:00:00|540.44|533.62|540.29|533.47|540.7|533.88|539.2|532.38|584
1762358700000|2025-11-05 16:05:00|540.26|533.44|540.28|533.46|541.33|534.51|539.62|532.8|694
1762359000000|2025-11-05 16:10:00|540.25|533.43|536.57|529.75|540.35|533.53|536.16|529.34|655
1762359300000|2025-11-05 16:15:00|536.65|529.83|537.9|531.08|537.9|531.08|536.41|529.59|625
1762359600000|2025-11-05 16:20:00|537.86|531.04|536.66|529.84|537.9|531.08|535.23|528.41|656
1762359900000|2025-11-05 16:25:00|536.71|529.89|537.35|530.53|537.66|530.84|536.52|529.7|498
1762360200000|2025-11-05 16:30:00|537.46|530.64|539.7|532.88|539.96|533.14|537.11|530.29|540
1762360500000|2025-11-05 16:35:00|539.75|532.93|539.93|533.11|540.44|533.62|538.9|532.08|598
1762360800000|2025-11-05 16:40:00|539.91|533.09|539.41|532.59|540.42|533.6|539.26|532.44|502
1762361100000|2025-11-05 16:45:00|539.36|532.54|540.98|534.16|541.26|534.44|539.26|532.44|514
1762361400000|2025-11-05 16:50:00|540.92|534.1|543.01|536.19|543.02|536.2|540.88|534.06|564
1762361700000|2025-11-05 16:55:00|543.02|536.2|542.75|535.93|543.46|536.64|542.58|535.76|453
1762362000000|2025-11-05 17:00:00|542.72|535.9|540.81|533.99|542.72|535.9|539.93|533.11|631
1762362300000|2025-11-05 17:05:00|540.78|533.96|542.2|535.38|542.28|535.46|540.76|533.94|548
1762362600000|2025-11-05 17:10:00|542.25|535.43|541.66|534.84|542.26|535.44|541.51|534.69|448
1762362900000|2025-11-05 17:15:00|541.7|534.88|542.51|535.69|542.71|535.89|541.55|534.73|642
1762363200000|2025-11-05 17:20:00|542.55|535.73|543.45|536.63|543.48|536.66|542.55|535.73|458
1762363500000|2025-11-05 17:25:00|543.38|536.56|542.8|535.98|543.86|537.04|542.75|535.93|418
1762363800000|2025-11-05 17:30:00|542.83|536.01|543.86|537.04|543.99|537.17|542.65|535.83|543
1762364100000|2025-11-05 17:35:00|543.8|536.98|543.31|536.49|543.84|537.02|542.83|536.01|419
1762364400000|2025-11-05 17:40:00|543.38|536.56|543.13|536.31|543.99|537.17|542.78|535.96|417
1762364700000|2025-11-05 17:45:00|543.16|536.34|541.89|535.07|543.26|536.44|541.85|535.03|486
1762365000000|2025-11-05 17:50:00|541.86|535.04|543.12|536.3|543.16|536.34|541.73|534.91|430
1762365300000|2025-11-05 17:55:00|543.17|536.35|544.22|537.4|544.22|537.4|543.04|536.22|414
1762365600000|2025-11-05 18:00:00|544.26|537.44|544.76|537.94|545.14|538.32|543.95|537.13|421
1762365900000|2025-11-05 18:05:00|544.77|537.95|544.24|537.42|545.05|538.23|544.04|537.22|371
1762366200000|2025-11-05 18:10:00|544.19|537.37|544.86|538.04|545.12|538.3|543.72|536.9|339
1762366500000|2025-11-05 18:15:00|544.82|538|546.01|539.19|546.27|539.45|544.76|537.94|389
1762366800000|2025-11-05 18:20:00|545.94|539.12|546.66|539.84|546.85|540.03|545.22|538.4|337
1762367100000|2025-11-05 18:25:00|546.65|539.83|547.53|540.71|547.55|540.73|546.31|539.49|329
1762367400000|2025-11-05 18:30:00|547.55|540.73|548.29|541.47|548.36|541.54|547.06|540.24|501
1762367700000|2025-11-05 18:35:00|548.28|541.46|551.04|544.22|551.16|544.34|548.22|541.4|433
1762368000000|2025-11-05 18:40:00|551.05|544.23|551.29|544.47|551.46|544.64|550.56|543.74|362
1762368300000|2025-11-05 18:45:00|551.32|544.5|552.3|545.48|552.46|545.64|550.72|543.9|404
1762368600000|2025-11-05 18:50:00|552.33|545.51|550.86|544.04|552.57|545.75|549.89|543.07|393
1762368900000|2025-11-05 18:55:00|550.91|544.09|550.74|543.92|551.06|544.24|550.48|543.66|310
1762369200000|2025-11-05 19:00:00|550.67|543.85|550.38|543.56|551.11|544.29|550.16|543.34|367
1762369500000|2025-11-05 19:05:00|550.34|543.52|547.68|540.86|550.43|543.61|546.99|540.17|248
1762369800000|2025-11-05 19:10:00|547.67|540.85|549.06|542.24|549.06|542.24|547.67|540.85|284
1762370100000|2025-11-05 19:15:00|549.03|542.21|549.82|543|551.81|544.99|548.51|541.69|505
1762370400000|2025-11-05 19:20:00|549.78|542.96|549.84|543.02|550.18|543.36|549.34|542.52|313
1762370700000|2025-11-05 19:25:00|549.83|543.01|549.06|542.24|550.76|543.94|549.01|542.19|437
1762371000000|2025-11-05 19:30:00|549.03|542.21|549.72|542.9|549.84|543.02|548.95|542.13|382
1762371300000|2025-11-05 19:35:00|549.76|542.94|551.78|544.96|551.88|545.06|549.36|542.54|409
1762371600000|2025-11-05 19:40:00|551.83|545.01|548.45|541.63|551.93|545.11|548.11|541.29|317
1762371900000|2025-11-05 19:45:00|548.48|541.66|546.88|540.06|548.93|542.11|546.88|540.06|292
1762372200000|2025-11-05 19:50:00|546.87|540.05|548.04|541.22|548.36|541.54|546.85|540.03|270
1762372500000|2025-11-05 19:55:00|548.05|541.23|548.63|541.81|548.86|542.04|548|541.18|226
1762372800000|2025-11-05 20:00:00|548.66|541.84|549.15|542.33|549.16|542.34|548.28|541.46|126
1762373100000|2025-11-05 20:05:00|549.16|542.34|550.71|543.89|551.2|544.38|549.16|542.34|114
1762373400000|2025-11-05 20:10:00|550.86|544.04|551.94|545.12|552.06|545.24|550.86|544.04|161
1762373700000|2025-11-05 20:15:00|551.89|545.07|550.19|543.37|551.9|545.08|550.11|543.29|324
1762374000000|2025-11-05 20:20:00|550.17|543.35|550.9|544.08|551.01|544.19|550.16|543.34|325
1762374300000|2025-11-05 20:25:00|550.79|543.97|549.59|542.77|550.79|543.97|548.66|541.84|247
1762374600000|2025-11-05 20:30:00|549.57|542.75|549.97|543.15|550.36|543.54|548.48|541.66|263
1762374900000|2025-11-05 20:35:00|549.96|543.14|546.88|540.06|550.18|543.36|546.75|539.93|324
1762375200000|2025-11-05 20:40:00|546.81|539.99|545.36|538.54|548.07|541.25|544.01|537.19|189
1762375500000|2025-11-05 20:45:00|545.26|538.44|543.3|536.48|545.28|538.46|543.16|536.34|279
1762375800000|2025-11-05 20:50:00|543.26|536.44|542.56|535.74|543.9|537.08|541.39|534.57|223
1762376100000|2025-11-05 20:55:00|542.61|535.79|541.76|534.94|542.61|535.79|541.06|534.24|213
1762376400000|2025-11-05 21:00:00|541.73|534.91|540.66|533.84|541.73|534.91|538.84|532.02|405
1762376700000|2025-11-05 21:05:00|540.68|533.86|539.26|532.44|541.28|534.46|539.16|532.34|258
1762377000000|2025-11-05 21:10:00|539.32|532.5|538.76|531.94|539.81|532.99|538.76|531.94|191
1762377300000|2025-11-05 21:15:00|538.66|531.84|538.8|531.98|539.56|532.74|537.51|530.69|246
1762377600000|2025-11-05 21:20:00|538.86|532.04|538.99|532.17|539.44|532.62|538.49|531.67|220
1762377900000|2025-11-05 21:25:00|539.06|532.24|538.24|531.42|539.2|532.38|536.86|530.04|248
1762378200000|2025-11-05 21:30:00|538.29|531.47|538.57|531.75|538.6|531.78|537.84|531.02|189
1762378500000|2025-11-05 21:35:00|538.56|531.74|538.27|531.45|538.97|532.15|537.49|530.67|159
1762378800000|2025-11-05 21:40:00|538.26|531.44|538.29|531.47|538.97|532.15|537.88|531.06|218
1762379100000|2025-11-05 21:45:00|538.23|531.41|539.65|532.83|539.65|532.83|538.08|531.26|295
1762379400000|2025-11-05 21:50:00|539.64|532.82|539.72|532.9|540.79|533.97|539.62|532.8|322
1762379700000|2025-11-05 21:55:00|539.73|532.91|539.66|532.84|540.09|533.27|538.99|532.17|355
1762380000000|2025-11-05 22:00:00|539.7|532.88|537.16|530.34|539.97|533.15|536.99|530.17|236
1762380300000|2025-11-05 22:05:00|537.15|530.33|538.66|531.84|538.66|531.84|536|529.18|244
1762380600000|2025-11-05 22:10:00|538.69|531.87|538.48|531.66|539.27|532.45|538.18|531.36|185
1762380900000|2025-11-05 22:15:00|538.44|531.62|539.38|532.56|539.75|532.93|538.14|531.32|210
1762381200000|2025-11-05 22:20:00|539.33|532.51|539.44|532.62|539.65|532.83|538.75|531.93|154
1762381500000|2025-11-05 22:25:00|539.41|532.59|539.26|532.44|539.63|532.81|538.86|532.04|179
1762381800000|2025-11-05 22:30:00|539.3|532.48|540.81|533.99|540.81|533.99|539.26|532.44|142
1762382100000|2025-11-05 22:35:00|540.8|533.98|540.89|534.07|541.68|534.86|540.67|533.85|126
1762382400000|2025-11-05 22:40:00|540.81|533.99|539.88|533.06|540.91|534.09|539.81|532.99|111
1762382700000|2025-11-05 22:45:00|539.85|533.03|539.83|533.01|540.32|533.5|539.6|532.78|114
1762383000000|2025-11-05 22:50:00|539.84|533.02|540.97|534.15|541.86|535.04|539.84|533.02|138
1762383300000|2025-11-05 22:55:00|540.96|534.14|541.72|534.9|541.72|534.9|540.61|533.79|197
1762383600000|2025-11-05 23:00:00|541.71|534.89|538.78|531.96|542.08|535.26|538.76|531.94|367
1762383900000|2025-11-05 23:05:00|538.77|531.95|538.75|531.93|539.67|532.85|538.45|531.63|300
1762384200000|2025-11-05 23:10:00|538.79|531.97|538.95|532.13|540.18|533.36|538.78|531.96|317
1762384500000|2025-11-05 23:15:00|538.96|532.14|538.89|532.07|539.31|532.49|538.81|531.99|260
1762384800000|2025-11-05 23:20:00|538.92|532.1|539.03|532.21|539.61|532.79|538.5|531.68|328
1762385100000|2025-11-05 23:25:00|539.04|532.22|539.65|532.83|539.85|533.03|538.34|531.52|210
1762385400000|2025-11-05 23:30:00|539.67|532.85|540.04|533.22|540.06|533.24|538.36|531.54|242
1762385700000|2025-11-05 23:35:00|540.07|533.25|539.06|532.24|540.16|533.34|538.89|532.07|287
1762386000000|2025-11-05 23:40:00|539.16|532.34|539.78|532.96|539.86|533.04|538.96|532.14|210
1762386300000|2025-11-05 23:45:00|539.75|532.93|538.83|532.01|539.75|532.93|538.83|532.01|148
1762386600000|2025-11-05 23:50:00|538.78|531.96|538.58|531.76|539.1|532.28|538.26|531.44|125
1762386900000|2025-11-05 23:55:00|538.56|531.74|537.96|531.14|539.21|532.39|537.76|530.94|100
1762387200000|2025-11-06 00:00:00|537.91|531.09|537.25|530.43|537.91|531.09|536.06|529.24|177
1762387500000|2025-11-06 00:05:00|537.16|530.34|537.38|530.56|537.46|530.64|535.9|529.08|259
1762387800000|2025-11-06 00:10:00|537.46|530.64|537.56|530.74|538.13|531.31|537.17|530.35|337
1762388100000|2025-11-06 00:15:00|537.53|530.71|536.91|530.09|538.66|531.84|536.81|529.99|246
1762388400000|2025-11-06 00:20:00|536.88|530.06|535.16|528.34|536.88|530.06|535.09|528.27|238
1762388700000|2025-11-06 00:25:00|535.17|528.35|536.06|529.24|536.23|529.41|534.93|528.11|330
1762389000000|2025-11-06 00:30:00|535.96|529.14|535.29|528.47|536.1|529.28|534.67|527.85|202
1762389300000|2025-11-06 00:35:00|535.31|528.49|535.26|528.44|535.96|529.14|534.91|528.09|243
1762389600000|2025-11-06 00:40:00|535.21|528.39|535.18|528.36|535.46|528.64|534.67|527.85|277
1762389900000|2025-11-06 00:45:00|535.21|528.39|535.18|528.36|535.61|528.79|534.67|527.85|281
1762390200000|2025-11-06 00:50:00|535.26|528.44|537.17|530.35|537.18|530.36|535.01|528.19|289
1762390500000|2025-11-06 00:55:00|537.18|530.36|536.64|529.82|537.26|530.44|536.3|529.48|323
1762390800000|2025-11-06 01:00:00|536.63|529.81|534.9|528.08|536.63|529.81|534.9|528.08|392
1762391100000|2025-11-06 01:05:00|534.93|528.11|533.7|526.88|535.46|528.64|533.3|526.48|472
1762391400000|2025-11-06 01:10:00|533.71|526.89|534.73|527.91|535.06|528.24|533.56|526.74|486
1762391700000|2025-11-06 01:15:00|534.74|527.92|532.93|526.11|535.1|528.28|532.93|526.11|563
1762392000000|2025-11-06 01:20:00|532.95|526.13|530.69|523.87|533.06|526.24|530.37|523.55|459
1762392300000|2025-11-06 01:25:00|530.61|523.79|529.96|523.14|530.96|524.14|529.16|522.34|342
1762392600000|2025-11-06 01:30:00|530.01|523.19|531.99|525.17|532.36|525.54|530.01|523.19|383
1762392900000|2025-11-06 01:35:00|532.06|525.24|533.93|527.11|534.28|527.46|531.99|525.17|418
1762393200000|2025-11-06 01:40:00|533.82|527|533.05|526.23|533.96|527.14|532.69|525.87|311
1762393500000|2025-11-06 01:45:00|533.06|526.24|533.58|526.76|535.15|528.33|532.97|526.15|355
1762393800000|2025-11-06 01:50:00|533.66|526.84|534.78|527.96|535.66|528.84|533.36|526.54|467
1762394100000|2025-11-06 01:55:00|534.82|528|535.66|528.84|535.77|528.95|534.78|527.96|311
1762394400000|2025-11-06 02:00:00|535.64|528.82|534.82|528|536.19|529.37|534.54|527.72|444
1762394700000|2025-11-06 02:05:00|534.84|528.02|534.52|527.7|535.76|528.94|534.52|527.7|435
1762395000000|2025-11-06 02:10:00|534.54|527.72|533.16|526.34|534.54|527.72|532.48|525.66|301
1762395300000|2025-11-06 02:15:00|533.15|526.33|535.63|528.81|535.64|528.82|533.15|526.33|481
1762395600000|2025-11-06 02:20:00|535.61|528.79|533.54|526.72|535.66|528.84|533.49|526.67|430
1762395900000|2025-11-06 02:25:00|533.55|526.73|533.42|526.6|533.76|526.94|532.52|525.7|358
1762396200000|2025-11-06 02:30:00|533.46|526.64|535.04|528.22|535.56|528.74|533.01|526.19|412
1762396500000|2025-11-06 02:35:00|535.06|528.24|536.46|529.64|536.47|529.65|535.02|528.2|282
1762396800000|2025-11-06 02:40:00|536.42|529.6|538.76|531.94|539.26|532.44|536.42|529.6|376
1762397100000|2025-11-06 02:45:00|538.78|531.96|539.03|532.21|540.47|533.65|538.44|531.62|509
1762397400000|2025-11-06 02:50:00|539.1|532.28|537.56|530.74|539.24|532.42|537.37|530.55|343
1762397700000|2025-11-06 02:55:00|537.51|530.69|537.88|531.06|538.16|531.34|537.36|530.54|384
1762398000000|2025-11-06 03:00:00|537.94|531.12|538.07|531.25|538.36|531.54|537.42|530.6|409
1762398300000|2025-11-06 03:05:00|538.08|531.26|537.66|530.84|538.27|531.45|536.68|529.86|295
1762398600000|2025-11-06 03:10:00|537.62|530.8|536.26|529.44|537.66|530.84|536.11|529.29|167
1762398900000|2025-11-06 03:15:00|536.21|529.39|538.4|531.58|538.79|531.97|536.21|529.39|432
1762399200000|2025-11-06 03:20:00|538.41|531.59|538.49|531.67|538.81|531.99|537.56|530.74|369
1762399500000|2025-11-06 03:25:00|538.43|531.61|537.06|530.24|538.43|531.61|536.88|530.06|185
1762399800000|2025-11-06 03:30:00|537.09|530.27|537.28|530.46|538.13|531.31|537.09|530.27|222
1762400100000|2025-11-06 03:35:00|537.36|530.54|537.57|530.75|538.06|531.24|537.26|530.44|315
1762400400000|2025-11-06 03:40:00|537.58|530.76|537.38|530.56|537.68|530.86|536.89|530.07|291
1762400700000|2025-11-06 03:45:00|537.37|530.55|538.32|531.5|538.32|531.5|537.33|530.51|191
1762401000000|2025-11-06 03:50:00|538.31|531.49|536.96|530.14|538.33|531.51|536.71|529.89|275
1762401300000|2025-11-06 03:55:00|536.95|530.13|537.18|530.36|537.75|530.93|536.85|530.03|219
1762401600000|2025-11-06 04:00:00|537.26|530.44|537.46|530.64|537.58|530.76|536.76|529.94|305
1762401900000|2025-11-06 04:05:00|537.45|530.63|537.03|530.21|537.93|531.11|536.8|529.98|277
1762402200000|2025-11-06 04:10:00|537|530.18|537.78|530.96|538.18|531.36|536.93|530.11|210
1762402500000|2025-11-06 04:15:00|537.75|530.93|537.76|530.94|538.16|531.34|537.36|530.54|323
1762402800000|2025-11-06 04:20:00|537.73|530.91|537.41|530.59|537.73|530.91|536.96|530.14|197
1762403100000|2025-11-06 04:25:00|537.44|530.62|537.25|530.43|537.71|530.89|537.06|530.24|199
1762403400000|2025-11-06 04:30:00|537.23|530.41|537.36|530.54|537.36|530.54|536.8|529.98|270
1762403700000|2025-11-06 04:35:00|537.46|530.64|536.96|530.14|537.56|530.74|536.71|529.89|294
1762404000000|2025-11-06 04:40:00|536.93|530.11|537.79|530.97|537.86|531.04|536.79|529.97|242
1762404300000|2025-11-06 04:45:00|537.66|530.84|538.57|531.75|539.59|532.77|537.66|530.84|520
1762404600000|2025-11-06 04:50:00|538.63|531.81|537.86|531.04|538.66|531.84|537.85|531.03|447
1762404900000|2025-11-06 04:55:00|537.81|530.99|537.63|530.81|538|531.18|537.45|530.63|130
1762405200000|2025-11-06 05:00:00|537.64|530.82|537.46|530.64|537.64|530.82|537.16|530.34|282
1762405500000|2025-11-06 05:05:00|537.44|530.62|535.19|528.37|537.46|530.64|535.06|528.24|256
1762405800000|2025-11-06 05:10:00|535.21|528.39|533.48|526.66|535.56|528.74|533.21|526.39|287
1762406100000|2025-11-06 05:15:00|533.46|526.64|532.54|525.72|533.48|526.66|531.86|525.04|280
1762406400000|2025-11-06 05:20:00|532.53|525.71|533.62|526.8|533.69|526.87|532.31|525.49|377
1762406700000|2025-11-06 05:25:00|533.58|526.76|532.94|526.12|533.81|526.99|532.51|525.69|347
1762407000000|2025-11-06 05:30:00|532.97|526.15|532.23|525.41|533.39|526.57|531.78|524.96|295
1762407300000|2025-11-06 05:35:00|532.21|525.39|530.57|523.75|532.56|525.74|530.16|523.34|469
1762407600000|2025-11-06 05:40:00|530.56|523.74|530.97|524.15|531.31|524.49|530.56|523.74|279
1762407900000|2025-11-06 05:45:00|530.98|524.16|530.29|523.47|531.19|524.37|529.81|522.99|407
1762408200000|2025-11-06 05:50:00|530.24|523.42|529.26|522.44|530.47|523.65|529.23|522.41|349
1762408500000|2025-11-06 05:55:00|529.31|522.49|529.91|523.09|530.18|523.36|529.26|522.44|275
1762408800000|2025-11-06 06:00:00|529.93|523.11|531.67|524.85|532.18|525.36|529.91|523.09|248
1762409100000|2025-11-06 06:05:00|531.65|524.83|530.81|523.99|532.33|525.51|530.21|523.39|319
1762409400000|2025-11-06 06:10:00|530.86|524.04|532.41|525.59|532.41|525.59|530.86|524.04|243
1762409700000|2025-11-06 06:15:00|532.45|525.63|532.17|525.35|533.06|526.24|531.69|524.87|375
1762410000000|2025-11-06 06:20:00|532.15|525.33|532.71|525.89|533.1|526.28|531.78|524.96|330
1762410300000|2025-11-06 06:25:00|532.7|525.88|532.48|525.66|532.91|526.09|532.07|525.25|239
1762410600000|2025-11-06 06:30:00|532.56|525.74|531.88|525.06|533.1|526.28|531.11|524.29|479
1762410900000|2025-11-06 06:35:00|531.85|525.03|531.22|524.4|532.41|525.59|531.22|524.4|329
1762411200000|2025-11-06 06:40:00|531.31|524.49|532.66|525.84|532.78|525.96|531.14|524.32|221
1762411500000|2025-11-06 06:45:00|532.73|525.91|531.81|524.99|532.86|526.04|531.25|524.43|423
1762411800000|2025-11-06 06:50:00|531.76|524.94|531.1|524.28|531.86|525.04|530.82|524|312
1762412100000|2025-11-06 06:55:00|531.15|524.33|530.51|523.69|531.66|524.84|530.43|523.61|274
1762412400000|2025-11-06 07:00:00|530.5|523.68|530.44|523.62|531.06|524.24|529.73|522.91|323
1762412700000|2025-11-06 07:05:00|530.46|523.64|532.46|525.64|532.6|525.78|530.26|523.44|363
1762413000000|2025-11-06 07:10:00|532.42|525.6|531.21|524.39|532.46|525.64|530.99|524.17|255
1762413300000|2025-11-06 07:15:00|531.23|524.41|528.62|521.8|531.26|524.44|528.25|521.43|467
1762413600000|2025-11-06 07:20:00|528.7|521.88|532.48|525.66|532.48|525.66|528.56|521.74|333
1762413900000|2025-11-06 07:25:00|532.49|525.67|532.31|525.49|533.19|526.37|531.53|524.71|508
1762414200000|2025-11-06 07:30:00|532.28|525.46|529.41|522.59|532.28|525.46|529.26|522.44|393
1762414500000|2025-11-06 07:35:00|529.46|522.64|529.11|522.29|531.04|524.22|529.01|522.19|454
1762414800000|2025-11-06 07:40:00|529.08|522.26|528.2|521.38|529.32|522.5|528.06|521.24|342
1762415100000|2025-11-06 07:45:00|528.18|521.36|527.89|521.07|528.44|521.62|526.91|520.09|396
1762415400000|2025-11-06 07:50:00|527.87|521.05|527.62|520.8|527.95|521.13|527.24|520.42|405
1762415700000|2025-11-06 07:55:00|527.6|520.78|527.91|521.09|528.86|522.04|527.42|520.6|331
1762416000000|2025-11-06 08:00:00|527.96|521.14|527.62|520.8|528.84|522.02|527.29|520.47|265
1762416300000|2025-11-06 08:05:00|527.64|520.82|528.14|521.32|528.83|522.01|527.64|520.82|261
1762416600000|2025-11-06 08:10:00|528.12|521.3|529.51|522.69|529.59|522.77|528.12|521.3|303
1762416900000|2025-11-06 08:15:00|529.54|522.72|530.45|523.63|530.83|524.01|529.11|522.29|481
1762417200000|2025-11-06 08:20:00|530.36|523.54|529.76|522.94|530.69|523.87|529.2|522.38|438
1762417500000|2025-11-06 08:25:00|529.75|522.93|529.61|522.79|530.86|524.04|529|522.18|525
1762417800000|2025-11-06 08:30:00|529.64|522.82|529.25|522.43|530.16|523.34|528.81|521.99|491
1762418100000|2025-11-06 08:35:00|529.23|522.41|529.21|522.39|529.96|523.14|528.89|522.07|540
1762418400000|2025-11-06 08:40:00|529.16|522.34|527.9|521.08|529.26|522.44|527.9|521.08|471
1762418700000|2025-11-06 08:45:00|527.87|521.05|527.92|521.1|529.06|522.24|527.5|520.68|527
1762419000000|2025-11-06 08:50:00|527.89|521.07|527.93|521.11|528.36|521.54|527.12|520.3|429
1762419300000|2025-11-06 08:55:00|527.91|521.09|528.86|522.04|529.15|522.33|527.8|520.98|461
1762419600000|2025-11-06 09:00:00|528.91|522.09|527.62|520.8|529.96|523.14|527.51|520.69|531
1762419900000|2025-11-06 09:05:00|527.67|520.85|528.64|521.82|528.71|521.89|527.48|520.66|473
1762420200000|2025-11-06 09:10:00|528.65|521.83|531.05|524.23|531.07|524.25|528.65|521.83|395
1762420500000|2025-11-06 09:15:00|531.08|524.26|531.27|524.45|531.76|524.94|530.29|523.47|534
1762420800000|2025-11-06 09:20:00|531.23|524.41|530.4|523.58|531.26|524.44|530.05|523.23|473
1762421100000|2025-11-06 09:25:00|530.41|523.59|529.6|522.78|531.26|524.44|529.49|522.67|423
1762421400000|2025-11-06 09:30:00|529.66|522.84|530.52|523.7|530.74|523.92|529.59|522.77|371
1762421700000|2025-11-06 09:35:00|530.56|523.74|530.45|523.63|530.76|523.94|529.97|523.15|250
1762422000000|2025-11-06 09:40:00|530.44|523.62|529.98|523.16|530.59|523.77|529.53|522.71|256
1762422300000|2025-11-06 09:45:00|529.97|523.15|529.27|522.45|530.76|523.94|529.06|522.24|294
1762422600000|2025-11-06 09:50:00|529.26|522.44|529.36|522.54|530.15|523.33|529.09|522.27|204
1762422900000|2025-11-06 09:55:00|529.41|522.59|528.46|521.64|529.56|522.74|528.28|521.46|338
1762423200000|2025-11-06 10:00:00|528.56|521.74|528.96|522.14|529.66|522.84|528.56|521.74|350
1762423500000|2025-11-06 10:05:00|528.94|522.12|527.73|520.91|528.94|522.12|527.61|520.79|461
1762423800000|2025-11-06 10:10:00|527.71|520.89|529.01|522.19|529.96|523.14|527.21|520.39|358
1762424100000|2025-11-06 10:15:00|528.96|522.14|531.24|524.42|532.01|525.19|528.61|521.79|374
1762424400000|2025-11-06 10:20:00|531.2|524.38|530.81|523.99|532.16|525.34|530.54|523.72|311
1762424700000|2025-11-06 10:25:00|531.01|524.19|531.61|524.79|531.86|525.04|530.82|524|405
1762425000000|2025-11-06 10:30:00|531.65|524.83|533.96|527.14|533.96|527.14|531.42|524.6|497
1762425300000|2025-11-06 10:35:00|534.01|527.19|532.16|525.34|534.06|527.24|531.44|524.62|548
1762425600000|2025-11-06 10:40:00|532.18|525.36|532.01|525.19|532.96|526.14|531.45|524.63|531
1762425900000|2025-11-06 10:45:00|532.12|525.3|531.26|524.44|533.16|526.34|531.07|524.25|513
1762426200000|2025-11-06 10:50:00|531.21|524.39|533.02|526.2|533.37|526.55|530.88|524.06|509
1762426500000|2025-11-06 10:55:00|532.99|526.17|532.06|525.24|533.66|526.84|531.96|525.14|430
1762426800000|2025-11-06 11:00:00|532.05|525.23|529.56|522.74|532.06|525.24|529.31|522.49|545
1762427100000|2025-11-06 11:05:00|529.46|522.64|529.14|522.32|529.76|522.94|528.56|521.74|448
1762427400000|2025-11-06 11:10:00|529.16|522.34|529.06|522.24|529.76|522.94|528.28|521.46|377
1762427700000|2025-11-06 11:15:00|528.97|522.15|530.54|523.72|530.55|523.73|528.5|521.68|325
1762428000000|2025-11-06 11:20:00|530.5|523.68|530.41|523.59|531.36|524.54|529.99|523.17|287
1762428300000|2025-11-06 11:25:00|530.5|523.68|531.38|524.56|531.76|524.94|529.86|523.04|309
1762428600000|2025-11-06 11:30:00|531.43|524.61|530.3|523.48|532.17|525.35|530.3|523.48|408
1762428900000|2025-11-06 11:35:00|530.31|523.49|531.36|524.54|531.39|524.57|529.98|523.16|393
1762429200000|2025-11-06 11:40:00|531.3|524.48|531.45|524.63|532.26|525.44|530.96|524.14|332
1762429500000|2025-11-06 11:45:00|531.46|524.64|531.31|524.49|532.47|525.65|531.31|524.49|396
1762429800000|2025-11-06 11:50:00|531.38|524.56|531.49|524.67|531.96|525.14|530.63|523.81|361
1762430100000|2025-11-06 11:55:00|531.46|524.64|531.81|524.99|531.86|525.04|531.22|524.4|229
1762430400000|2025-11-06 12:00:00|531.76|524.94|529.82|523|532.06|525.24|529.62|522.8|503
1762430700000|2025-11-06 12:05:00|529.81|522.99|530.78|523.96|531.93|525.11|529.49|522.67|428
1762431000000|2025-11-06 12:10:00|530.76|523.94|529.83|523.01|531.86|525.04|529.83|523.01|409
1762431300000|2025-11-06 12:15:00|529.85|523.03|529.66|522.84|530.36|523.54|529.28|522.46|404
1762431600000|2025-11-06 12:20:00|529.52|522.7|528.86|522.04|529.86|523.04|528.66|521.84|474
1762431900000|2025-11-06 12:25:00|528.91|522.09|528.26|521.44|529.36|522.54|528.16|521.34|380
1762432200000|2025-11-06 12:30:00|528.31|521.49|528.61|521.79|529.13|522.31|528.02|521.2|348
1762432500000|2025-11-06 12:35:00|528.6|521.78|528.32|521.5|529.36|522.54|528.06|521.24|320
1762432800000|2025-11-06 12:40:00|528.26|521.44|525.85|519.03|528.32|521.5|525.66|518.84|581
1762433100000|2025-11-06 12:45:00|525.96|519.14|526.77|519.95|527.16|520.34|525.41|518.59|573
1762433400000|2025-11-06 12:50:00|526.86|520.04|526.26|519.44|527.56|520.74|526.21|519.39|459
1762433700000|2025-11-06 12:55:00|526.28|519.46|526.36|519.54|527.06|520.24|526.26|519.44|314
1762434000000|2025-11-06 13:00:00|526.35|519.53|526.96|520.14|527.16|520.34|525.9|519.08|402
1762434300000|2025-11-06 13:05:00|527.06|520.24|528.13|521.31|528.16|521.34|526.66|519.84|407
1762434600000|2025-11-06 13:10:00|528.1|521.28|529.86|523.04|530.36|523.54|528.06|521.24|347
1762434900000|2025-11-06 13:15:00|529.76|522.94|533.57|526.75|534.12|527.3|529.76|522.94|639
1762435200000|2025-11-06 13:20:00|533.62|526.8|535.56|528.74|535.83|529.01|532.56|525.74|606
1762435500000|2025-11-06 13:25:00|535.59|528.77|534.3|527.48|535.63|528.81|533.69|526.87|559
1762435800000|2025-11-06 13:30:00|534.32|527.5|533.86|527.04|535.36|528.54|532.92|526.1|574
1762436100000|2025-11-06 13:35:00|533.71|526.89|534.36|527.54|534.36|527.54|533.56|526.74|394
1762436400000|2025-11-06 13:40:00|534.34|527.52|535.56|528.74|535.92|529.1|533.97|527.15|498
1762436700000|2025-11-06 13:45:00|535.6|528.78|535.21|528.39|537.01|530.19|534.86|528.04|451
1762437000000|2025-11-06 13:50:00|535.4|528.58|535.36|528.54|536.96|530.14|535.21|528.39|472
1762437300000|2025-11-06 13:55:00|535.33|528.51|533.96|527.14|535.36|528.54|533.66|526.84|339
1762437600000|2025-11-06 14:00:00|534.01|527.19|534.36|527.54|535.4|528.58|533.96|527.14|472
1762437900000|2025-11-06 14:05:00|534.21|527.39|529.86|523.04|534.36|527.54|529.66|522.84|644
1762438200000|2025-11-06 14:10:00|529.76|522.94|531.76|524.94|532.06|525.24|529.36|522.54|634
1762438500000|2025-11-06 14:15:00|531.79|524.97|533.03|526.21|533.16|526.34|531.26|524.44|624
1762438800000|2025-11-06 14:20:00|532.96|526.14|530.06|523.24|533.36|526.54|530.06|523.24|581
1762439100000|2025-11-06 14:25:00|530.23|523.41|530.86|524.04|531.36|524.54|529.89|523.07|595
1762439400000|2025-11-06 14:30:00|530.81|523.99|528.82|522|531.26|524.44|528.16|521.34|753
1762439700000|2025-11-06 14:35:00|528.81|521.99|527.96|521.14|529.36|522.54|526.36|519.54|763
1762440000000|2025-11-06 14:40:00|528.06|521.24|528.16|521.34|529.36|522.54|526.06|519.24|685
1762440300000|2025-11-06 14:45:00|528.46|521.64|530.96|524.14|532.56|525.74|528.16|521.34|675
1762440600000|2025-11-06 14:50:00|531.16|524.34|527.54|520.72|531.53|524.71|527.52|520.7|799
1762440900000|2025-11-06 14:55:00|527.66|520.84|527.31|520.49|528.58|521.76|526.34|519.52|698
1762441200000|2025-11-06 15:00:00|527.35|520.53|526.56|519.74|527.96|521.14|525.96|519.14|766
1762441500000|2025-11-06 15:05:00|526.49|519.67|528.24|521.42|529.32|522.5|526.26|519.44|716
1762441800000|2025-11-06 15:10:00|528.39|521.57|529.03|522.21|530.56|523.74|528.24|521.42|779
1762442100000|2025-11-06 15:15:00|529.02|522.2|530.4|523.58|531.56|524.74|528.06|521.24|840
1762442400000|2025-11-06 15:20:00|530.46|523.64|531.67|524.85|534.23|527.41|530.46|523.64|775
1762442700000|2025-11-06 15:25:00|531.86|525.04|529.19|522.37|532.56|525.74|529.06|522.24|806
1762443000000|2025-11-06 15:30:00|529.25|522.43|525.92|519.1|529.37|522.55|524.51|517.69|803
1762443300000|2025-11-06 15:35:00|525.93|519.11|523.19|516.37|526.02|519.2|522.86|516.04|719
1762443600000|2025-11-06 15:40:00|523.44|516.62|522.3|515.48|524.45|517.63|522.26|515.44|788
1762443900000|2025-11-06 15:45:00|522.41|515.59|523.56|516.74|524.59|517.77|522.1|515.28|849
1762444200000|2025-11-06 15:50:00|523.43|516.61|524.13|517.31|524.16|517.34|521.46|514.64|859
1762444500000|2025-11-06 15:55:00|524.12|517.3|523.13|516.31|524.46|517.64|522.27|515.45|824
1762444800000|2025-11-06 16:00:00|523.04|516.22|523|516.18|524.16|517.34|522.04|515.22|850
1762445100000|2025-11-06 16:05:00|523.06|516.24|523.06|516.24|526.21|519.39|522.76|515.94|861
1762445400000|2025-11-06 16:10:00|522.99|516.17|522.01|515.19|523.25|516.43|521.61|514.79|633
1762445700000|2025-11-06 16:15:00|521.98|515.16|519.86|513.04|522.46|515.64|519.86|513.04|683
1762446000000|2025-11-06 16:20:00|519.89|513.07|520.63|513.81|521.56|514.74|519.66|512.84|611
1762446300000|2025-11-06 16:25:00|520.56|513.74|520.78|513.96|521.01|514.19|519.86|513.04|590
1762446600000|2025-11-06 16:30:00|520.76|513.94|519.59|512.77|520.86|514.04|518.6|511.78|700
1762446900000|2025-11-06 16:35:00|519.56|512.74|518.04|511.22|519.96|513.14|517.27|510.45|662
1762447200000|2025-11-06 16:40:00|518.05|511.23|516.51|509.69|518.86|512.04|513.96|507.14|771
1762447500000|2025-11-06 16:45:00|516.46|509.64|518.06|511.24|520.16|513.34|515.65|508.83|780
1762447800000|2025-11-06 16:50:00|517.84|511.02|522.02|515.2|522.38|515.56|517.02|510.2|759
1762448100000|2025-11-06 16:55:00|522.11|515.29|520.51|513.69|522.16|515.34|519.36|512.54|492
1762448400000|2025-11-06 17:00:00|520.52|513.7|520.49|513.67|522.49|515.67|519.72|512.9|740
1762448700000|2025-11-06 17:05:00|520.66|513.84|521.32|514.5|521.46|514.64|518.46|511.64|751
1762449000000|2025-11-06 17:10:00|521.3|514.48|519.86|513.04|523.67|516.85|519.41|512.59|722
1762449300000|2025-11-06 17:15:00|519.96|513.14|519.96|513.14|520.61|513.79|519.01|512.19|713
1762449600000|2025-11-06 17:20:00|519.76|512.94|518.91|512.09|519.99|513.17|516.91|510.09|696
1762449900000|2025-11-06 17:25:00|518.89|512.07|521.7|514.88|522.16|515.34|518.81|511.99|585
1762450200000|2025-11-06 17:30:00|521.81|514.99|521.16|514.34|523.02|516.2|519.76|512.94|681
1762450500000|2025-11-06 17:35:00|521.26|514.44|520.91|514.09|523.75|516.93|520.81|513.99|588
1762450800000|2025-11-06 17:40:00|520.96|514.14|521.91|515.09|522.77|515.95|520.56|513.74|573
1762451100000|2025-11-06 17:45:00|522.26|515.44|524.61|517.79|526.43|519.61|522.06|515.24|600
1762451400000|2025-11-06 17:50:00|524.71|517.89|527.22|520.4|527.42|520.6|524.66|517.84|631
1762451700000|2025-11-06 17:55:00|527.19|520.37|526.96|520.14|528.02|521.2|526.41|519.59|641
1762452000000|2025-11-06 18:00:00|526.95|520.13|525.16|518.34|527.87|521.05|525.16|518.34|734
1762452300000|2025-11-06 18:05:00|525.11|518.29|523.24|516.42|525.16|518.34|523.11|516.29|716
1762452600000|2025-11-06 18:10:00|523.23|516.41|524.5|517.68|524.74|517.92|522.92|516.1|774
1762452900000|2025-11-06 18:15:00|524.61|517.79|523.59|516.77|525.01|518.19|522.16|515.34|755
1762453200000|2025-11-06 18:20:00|523.6|516.78|524.31|517.49|524.31|517.49|522.7|515.88|738
1762453500000|2025-11-06 18:25:00|524.36|517.54|524.33|517.51|525.86|519.04|523.99|517.17|674
1762453800000|2025-11-06 18:30:00|524.31|517.49|527.83|521.01|527.84|521.02|524.11|517.29|646
1762454100000|2025-11-06 18:35:00|527.81|520.99|529.46|522.64|529.79|522.97|527.46|520.64|555
1762454400000|2025-11-06 18:40:00|529.6|522.78|530.12|523.3|531.06|524.24|529.49|522.67|592
1762454700000|2025-11-06 18:45:00|530.19|523.37|533.39|526.57|533.51|526.69|529.21|522.39|575
1762455000000|2025-11-06 18:50:00|533.53|526.71|530.2|523.38|533.96|527.14|530.2|523.38|683
1762455300000|2025-11-06 18:55:00|530.22|523.4|528.82|522|530.58|523.76|528.4|521.58|623
1762455600000|2025-11-06 19:00:00|528.86|522.04|527.75|520.93|528.86|522.04|526.3|519.48|722
1762455900000|2025-11-06 19:05:00|527.76|520.94|528.71|521.89|529.66|522.84|527.76|520.94|626
1762456200000|2025-11-06 19:10:00|528.56|521.74|529.7|522.88|529.81|522.99|528.18|521.36|658
1762456500000|2025-11-06 19:15:00|529.81|522.99|530.03|523.21|530.96|524.14|528.86|522.04|641
1762456800000|2025-11-06 19:20:00|530.16|523.34|531.86|525.04|532.16|525.34|529.27|522.45|650
1762457100000|2025-11-06 19:25:00|531.83|525.01|531.44|524.62|532.56|525.74|530.55|523.73|707
1762457400000|2025-11-06 19:30:00|531.38|524.56|531.92|525.1|532.96|526.14|530.68|523.86|619
1762457700000|2025-11-06 19:35:00|531.91|525.09|532.37|525.55|533.39|526.57|531.35|524.53|575
1762458000000|2025-11-06 19:40:00|532.36|525.54|530.87|524.05|532.4|525.58|528.8|521.98|600
1762458300000|2025-11-06 19:45:00|530.82|524|529.73|522.91|531.47|524.65|529.16|522.34|574
1762458600000|2025-11-06 19:50:00|529.72|522.9|530.85|524.03|530.96|524.14|529.29|522.47|551
1762458900000|2025-11-06 19:55:00|530.91|524.09|532.1|525.28|533.04|526.22|530.46|523.64|478
1762459200000|2025-11-06 20:00:00|532.12|525.3|533.53|526.71|534.1|527.28|532.12|525.3|591
1762459500000|2025-11-06 20:05:00|533.35|526.53|532.16|525.34|534.43|527.61|531.96|525.14|622
1762459800000|2025-11-06 20:10:00|532.17|525.35|530.8|523.98|534.06|527.24|530.55|523.73|573
1762460100000|2025-11-06 20:15:00|530.83|524.01|530.47|523.65|531.5|524.68|529.57|522.75|584
1762460400000|2025-11-06 20:20:00|530.56|523.74|532.17|525.35|532.32|525.5|530.16|523.34|440
1762460700000|2025-11-06 20:25:00|532.22|525.4|528.76|521.94|532.62|525.8|528.46|521.64|578
1762461000000|2025-11-06 20:30:00|528.71|521.89|528.72|521.9|528.86|522.04|526.76|519.94|576
1762461300000|2025-11-06 20:35:00|528.76|521.94|527.85|521.03|529.96|523.14|527.76|520.94|548
1762461600000|2025-11-06 20:40:00|527.86|521.04|526.26|519.44|528.01|521.19|525.86|519.04|510
1762461900000|2025-11-06 20:45:00|526.35|519.53|527.74|520.92|528.02|521.2|525.66|518.84|624
1762462200000|2025-11-06 20:50:00|527.72|520.9|528.23|521.41|528.86|522.04|527.46|520.64|655
1762462500000|2025-11-06 20:55:00|528.14|521.32|528.22|521.4|529.26|522.44|526.96|520.14|824
1762462800000|2025-11-06 21:00:00|528.11|521.29|527.2|520.38|529.29|522.47|527.11|520.29|683
1762463100000|2025-11-06 21:05:00|527.21|520.39|528.4|521.58|528.81|521.99|526.06|519.24|561
1762463400000|2025-11-06 21:10:00|528.55|521.73|528.65|521.83|529.21|522.39|527.85|521.03|592
1762463700000|2025-11-06 21:15:00|528.7|521.88|529.33|522.51|529.96|523.14|528.11|521.29|503
1762464000000|2025-11-06 21:20:00|529.2|522.38|528.97|522.15|529.4|522.58|528.36|521.54|357
1762464300000|2025-11-06 21:25:00|528.96|522.14|529.26|522.44|529.61|522.79|527.76|520.94|525
1762464600000|2025-11-06 21:30:00|529.41|522.59|529.73|522.91|530.08|523.26|528.66|521.84|520
1762464900000|2025-11-06 21:35:00|529.87|523.05|531.15|524.33|531.63|524.81|529.67|522.85|536
1762465200000|2025-11-06 21:40:00|531.05|524.23|532.46|525.64|533.16|526.34|530.75|523.93|524
1762465500000|2025-11-06 21:45:00|532.42|525.6|530.96|524.14|532.76|525.94|530.91|524.09|484
1762465800000|2025-11-06 21:50:00|530.86|524.04|533.36|526.54|533.56|526.74|530.04|523.22|601
1762466100000|2025-11-06 21:55:00|533.16|526.34|531.66|524.84|533.46|526.64|531.52|524.7|598
1762466400000|2025-11-06 22:00:00|531.7|524.88|532.76|525.94|532.96|526.14|531.63|524.81|354
1762466700000|2025-11-06 22:05:00|532.79|525.97|532.48|525.66|533.14|526.32|531.93|525.11|265
1762467000000|2025-11-06 22:10:00|532.45|525.63|530.83|524.01|532.57|525.75|530.83|524.01|219
1762467300000|2025-11-06 22:15:00|530.78|523.96|532.37|525.55|532.38|525.56|530.59|523.77|355
1762467600000|2025-11-06 22:20:00|532.5|525.68|532.66|525.84|533.13|526.31|531.83|525.01|334
1762467900000|2025-11-06 22:25:00|532.64|525.82|530.52|523.7|532.69|525.87|530.31|523.49|330
1762468200000|2025-11-06 22:30:00|530.5|523.68|531.01|524.19|531.72|524.9|529.92|523.1|263
1762468500000|2025-11-06 22:35:00|530.97|524.15|528.68|521.86|530.98|524.16|527.74|520.92|269
1762468800000|2025-11-06 22:40:00|528.7|521.88|528.44|521.62|528.7|521.88|527.9|521.08|160
1762469100000|2025-11-06 22:45:00|528.45|521.63|528.23|521.41|528.48|521.66|527.03|520.21|154
1762469400000|2025-11-06 22:50:00|528.21|521.39|529.91|523.09|529.91|523.09|528.21|521.39|89
1762469700000|2025-11-06 22:55:00|529.9|523.08|531.88|525.06|532.41|525.59|529.88|523.06|220
1762470000000|2025-11-06 23:00:00|531.85|525.03|528.67|521.85|532.06|525.24|528.37|521.55|463
1762470300000|2025-11-06 23:05:00|528.75|521.93|527.46|520.64|528.84|522.02|527.06|520.24|493
1762470600000|2025-11-06 23:10:00|527.37|520.55|527.91|521.09|528.57|521.75|527.37|520.55|541
1762470900000|2025-11-06 23:15:00|527.86|521.04|525.66|518.84|528.03|521.21|525.51|518.69|645
1762471200000|2025-11-06 23:20:00|525.61|518.79|526.67|519.85|526.76|519.94|524.81|517.99|594
1762471500000|2025-11-06 23:25:00|526.72|519.9|527.55|520.73|527.86|521.04|526.67|519.85|525
1762471800000|2025-11-06 23:30:00|527.6|520.78|525.89|519.07|527.96|521.14|525.31|518.49|614
1762472100000|2025-11-06 23:35:00|525.86|519.04|525.2|518.38|526.46|519.64|524.73|517.91|586
1762472400000|2025-11-06 23:40:00|525.19|518.37|526.75|519.93|526.79|519.97|525.1|518.28|500
1762472700000|2025-11-06 23:45:00|526.79|519.97|527.36|520.54|527.91|521.09|526.7|519.88|523
1762473000000|2025-11-06 23:50:00|527.46|520.64|528.05|521.23|528.29|521.47|527.04|520.22|518
1762473300000|2025-11-06 23:55:00|528.11|521.29|528.79|521.97|528.86|522.04|527.34|520.52|481
1762473600000|2025-11-07 00:00:00|528.78|521.96|530.01|523.19|530.89|524.07|528.33|521.51|769
1762473900000|2025-11-07 00:05:00|529.96|523.14|531.53|524.71|532.23|525.41|529.61|522.79|649
1762474200000|2025-11-07 00:10:00|531.51|524.69|531.76|524.94|532.76|525.94|530.31|523.49|689
1762474500000|2025-11-07 00:15:00|531.74|524.92|529.71|522.89|532.87|526.05|529.71|522.89|694
1762474800000|2025-11-07 00:20:00|529.66|522.84|530.97|524.15|531.56|524.74|529.21|522.39|614
1762475100000|2025-11-07 00:25:00|530.82|524|528.73|521.91|531.16|524.34|527.96|521.14|569
1762475400000|2025-11-07 00:30:00|528.69|521.87|532.61|525.79|532.66|525.84|528.06|521.24|584
1762475700000|2025-11-07 00:35:00|532.51|525.69|531.56|524.74|533.26|526.44|530.77|523.95|621
1762476000000|2025-11-07 00:40:00|531.59|524.77|533.02|526.2|533.67|526.85|530.96|524.14|492
1762476300000|2025-11-07 00:45:00|533.12|526.3|534.65|527.83|534.99|528.17|532.6|525.78|620
1762476600000|2025-11-07 00:50:00|534.63|527.81|534.69|527.87|534.89|528.07|533.82|527|496
1762476900000|2025-11-07 00:55:00|534.77|527.95|534.26|527.44|535.15|528.33|533.64|526.82|566
1762477200000|2025-11-07 01:00:00|534.19|527.37|533.89|527.07|534.31|527.49|532.31|525.49|705
1762477500000|2025-11-07 01:05:00|533.82|527|528.46|521.64|533.86|527.04|528.36|521.54|706
1762477800000|2025-11-07 01:10:00|528.44|521.62|531.56|524.74|532.01|525.19|528.16|521.34|640
1762478100000|2025-11-07 01:15:00|531.66|524.84|533.66|526.84|534.03|527.21|530.71|523.89|660
1762478400000|2025-11-07 01:20:00|533.96|527.14|535.25|528.43|535.49|528.67|532.16|525.34|597
1762478700000|2025-11-07 01:25:00|535.44|528.62|534.76|527.94|535.44|528.62|533.86|527.04|439
1762479000000|2025-11-07 01:30:00|534.71|527.89|530.46|523.64|535.46|528.64|529.94|523.12|641
1762479300000|2025-11-07 01:35:00|530.27|523.45|530.53|523.71|530.86|524.04|527.65|520.83|846
1762479600000|2025-11-07 01:40:00|530.46|523.64|530.16|523.34|531.11|524.29|529.46|522.64|660
1762479900000|2025-11-07 01:45:00|529.99|523.17|528.29|521.47|531.07|524.25|528.01|521.19|788
1762480200000|2025-11-07 01:50:00|528.4|521.58|530.36|523.54|531.06|524.24|528.36|521.54|622
1762480500000|2025-11-07 01:55:00|530.21|523.39|534.22|527.4|534.36|527.54|529.77|522.95|523
1762480800000|2025-11-07 02:00:00|534.2|527.38|532.95|526.13|535.1|528.28|532.36|525.54|659
1762481100000|2025-11-07 02:05:00|533|526.18|534.26|527.44|534.53|527.71|532.46|525.64|709
1762481400000|2025-11-07 02:10:00|534.31|527.49|533.31|526.49|535.01|528.19|533.22|526.4|647
1762481700000|2025-11-07 02:15:00|533.44|526.62|533.92|527.1|535.06|528.24|532.2|525.38|734
1762482000000|2025-11-07 02:20:00|533.84|527.02|530.64|523.82|534.06|527.24|530.01|523.19|666
1762482300000|2025-11-07 02:25:00|530.65|523.83|530.44|523.62|531.99|525.17|530.43|523.61|647
1762482600000|2025-11-07 02:30:00|530.46|523.64|533.64|526.82|533.81|526.99|530.34|523.52|727
1762482900000|2025-11-07 02:35:00|533.6|526.78|534.41|527.59|534.96|528.14|533.14|526.32|654
1762483200000|2025-11-07 02:40:00|534.62|527.8|534.29|527.47|534.96|528.14|533.56|526.74|635
1762483500000|2025-11-07 02:45:00|534.36|527.54|534.69|527.87|535.16|528.34|533.41|526.59|574
1762483800000|2025-11-07 02:50:00|534.76|527.94|536.1|529.28|536.46|529.64|534.31|527.49|462
1762484100000|2025-11-07 02:55:00|536.22|529.4|536.24|529.42|536.93|530.11|534.96|528.14|662
1762484400000|2025-11-07 03:00:00|536.33|529.51|537.74|530.92|538.14|531.32|535.71|528.89|678
1762484700000|2025-11-07 03:05:00|537.76|530.94|540.27|533.45|540.76|533.94|537.46|530.64|550
1762485000000|2025-11-07 03:10:00|540.46|533.64|540.58|533.76|541.16|534.34|539.75|532.93|606
1762485300000|2025-11-07 03:15:00|540.56|533.74|540.45|533.63|540.68|533.86|539.23|532.41|646
1762485600000|2025-11-07 03:20:00|540.37|533.55|539.38|532.56|540.69|533.87|539.22|532.4|605
1762485900000|2025-11-07 03:25:00|539.37|532.55|539.62|532.8|540.06|533.24|538.48|531.66|506
1762486200000|2025-11-07 03:30:00|539.67|532.85|538.39|531.57|540.16|533.34|538.26|531.44|590
1762486500000|2025-11-07 03:35:00|538.36|531.54|538.46|531.64|539.26|532.44|538.06|531.24|386
1762486800000|2025-11-07 03:40:00|538.55|531.73|537.96|531.14|538.61|531.79|537.26|530.44|226
1762487100000|2025-11-07 03:45:00|537.86|531.04|537.26|530.44|538.09|531.27|536.8|529.98|546
1762487400000|2025-11-07 03:50:00|537.07|530.25|535.71|528.89|537.26|530.44|535.16|528.34|445
1762487700000|2025-11-07 03:55:00|535.73|528.91|536.7|529.88|537.25|530.43|535.53|528.71|478
1762488000000|2025-11-07 04:00:00|536.73|529.91|537|530.18|538.16|531.34|536.14|529.32|618
1762488300000|2025-11-07 04:05:00|536.93|530.11|535.66|528.84|537.1|530.28|535.47|528.65|631
1762488600000|2025-11-07 04:10:00|535.64|528.82|533.24|526.42|535.96|529.14|532.96|526.14|541
1762488900000|2025-11-07 04:15:00|533.16|526.34|535.16|528.34|535.66|528.84|533.16|526.34|590
1762489200000|2025-11-07 04:20:00|535.19|528.37|536.06|529.24|536.56|529.74|534.87|528.05|594
1762489500000|2025-11-07 04:25:00|536.16|529.34|536.66|529.84|536.76|529.94|535.52|528.7|480
1762489800000|2025-11-07 04:30:00|536.54|529.72|533.53|526.71|536.66|529.84|533.44|526.62|544
1762490100000|2025-11-07 04:35:00|533.59|526.77|532.51|525.69|533.91|527.09|532.34|525.52|511
1762490400000|2025-11-07 04:40:00|532.49|525.67|533.08|526.26|533.98|527.16|532.37|525.55|489
1762490700000|2025-11-07 04:45:00|533.1|526.28|532.81|525.99|533.46|526.64|532.41|525.59|598
1762491000000|2025-11-07 04:50:00|532.79|525.97|534.06|527.24|534.06|527.24|532.6|525.78|382
1762491300000|2025-11-07 04:55:00|533.96|527.14|536.2|529.38|536.24|529.42|533.91|527.09|384
1762491600000|2025-11-07 05:00:00|536.07|529.25|537.48|530.66|537.55|530.73|535.38|528.56|433
1762491900000|2025-11-07 05:05:00|537.66|530.84|539.4|532.58|539.58|532.76|537.22|530.4|534
1762492200000|2025-11-07 05:10:00|539.42|532.6|538.82|532|540.24|533.42|538.27|531.45|641
1762492500000|2025-11-07 05:15:00|538.95|532.13|538.94|532.12|539.56|532.74|537.92|531.1|663
1762492800000|2025-11-07 05:20:00|539.12|532.3|538.34|531.52|539.16|532.34|537.16|530.34|598
1762493100000|2025-11-07 05:25:00|538.36|531.54|538.64|531.82|539.16|532.34|537.67|530.85|512
1762493400000|2025-11-07 05:30:00|538.76|531.94|539.23|532.41|539.51|532.69|537.84|531.02|631
1762493700000|2025-11-07 05:35:00|539.36|532.54|539.41|532.59|539.76|532.94|538.16|531.34|598
1762494000000|2025-11-07 05:40:00|539.54|532.72|539.56|532.74|539.86|533.04|538.65|531.83|467
1762494300000|2025-11-07 05:45:00|539.49|532.67|537.96|531.14|539.54|532.72|537.92|531.1|516
1762494600000|2025-11-07 05:50:00|538.05|531.23|539.69|532.87|540.4|533.58|537.95|531.13|584
1762494900000|2025-11-07 05:55:00|539.66|532.84|540.97|534.15|541.36|534.54|539.56|532.74|530
1762495200000|2025-11-07 06:00:00|540.78|533.96|539.86|533.04|541.46|534.64|539.51|532.69|589
1762495500000|2025-11-07 06:05:00|539.79|532.97|539.96|533.14|540.17|533.35|539.22|532.4|537
1762495800000|2025-11-07 06:10:00|539.91|533.09|540.67|533.85|541.56|534.74|539.82|533|469
1762496100000|2025-11-07 06:15:00|540.52|533.7|541.46|534.64|541.86|535.04|540.41|533.59|472
1762496400000|2025-11-07 06:20:00|541.31|534.49|541.81|534.99|542.76|535.94|541.3|534.48|472
1762496700000|2025-11-07 06:25:00|541.91|535.09|542.4|535.58|543.06|536.24|541.23|534.41|501
1762497000000|2025-11-07 06:30:00|542.31|535.49|542.62|535.8|542.76|535.94|541.56|534.74|586
1762497300000|2025-11-07 06:35:00|542.76|535.94|542.26|535.44|542.98|536.16|541.82|535|489
1762497600000|2025-11-07 06:40:00|542.56|535.74|542.39|535.57|543.96|537.14|542.27|535.45|460
1762497900000|2025-11-07 06:45:00|542.31|535.49|543.04|536.22|543.66|536.84|542.09|535.27|455
1762498200000|2025-11-07 06:50:00|542.97|536.15|542.16|535.34|543.69|536.87|541.86|535.04|495
1762498500000|2025-11-07 06:55:00|541.96|535.14|542.06|535.24|542.37|535.55|540.91|534.09|307
1762498800000|2025-11-07 07:00:00|542.01|535.19|543.01|536.19|544.36|537.54|542.01|535.19|420
1762499100000|2025-11-07 07:05:00|543.21|536.39|543.6|536.78|544.16|537.34|542.37|535.55|449
1762499400000|2025-11-07 07:10:00|543.66|536.84|543.26|536.44|543.66|536.84|542.52|535.7|337
1762499700000|2025-11-07 07:15:00|543.08|536.26|545.62|538.8|545.87|539.05|543.08|536.26|412
1762500000000|2025-11-07 07:20:00|545.63|538.81|545.52|538.7|547.36|540.54|545.31|538.49|477
1762500300000|2025-11-07 07:25:00|545.49|538.67|545.36|538.54|545.66|538.84|544.16|537.34|467
1762500600000|2025-11-07 07:30:00|545.46|538.64|545.09|538.27|546.36|539.54|543.86|537.04|559
1762500900000|2025-11-07 07:35:00|545.07|538.25|545.85|539.03|546.85|540.03|544.17|537.35|505
1762501200000|2025-11-07 07:40:00|545.91|539.09|546.69|539.87|547.68|540.86|545.67|538.85|386
1762501500000|2025-11-07 07:45:00|546.68|539.86|550.52|543.7|550.59|543.77|546.68|539.86|493
1762501800000|2025-11-07 07:50:00|550.73|543.91|550.67|543.85|550.96|544.14|548.88|542.06|483
1762502100000|2025-11-07 07:55:00|550.73|543.91|550.46|543.64|550.92|544.1|549.76|542.94|385
1762502400000|2025-11-07 08:00:00|550.39|543.57|549.92|543.1|550.46|543.64|548.86|542.04|477
1762502700000|2025-11-07 08:05:00|550.19|543.37|551.26|544.44|551.86|545.04|549.54|542.72|486
1762503000000|2025-11-07 08:10:00|551.33|544.51|551.62|544.8|551.96|545.14|550.31|543.49|580
1762503300000|2025-11-07 08:15:00|551.66|544.84|550.51|543.69|552.26|545.44|550.23|543.41|554
1762503600000|2025-11-07 08:20:00|550.36|543.54|551.76|544.94|551.81|544.99|548.81|541.99|644
1762503900000|2025-11-07 08:25:00|551.86|545.04|552.61|545.79|553.26|546.44|551.11|544.29|550
1762504200000|2025-11-07 08:30:00|552.7|545.88|550.69|543.87|553.16|546.34|550.36|543.54|498
1762504500000|2025-11-07 08:35:00|550.85|544.03|549.16|542.34|551.21|544.39|548.71|541.89|679
1762504800000|2025-11-07 08:40:00|549.19|542.37|550.86|544.04|550.96|544.14|548.56|541.74|530
1762505100000|2025-11-07 08:45:00|550.92|544.1|551.4|544.58|551.45|544.63|549.49|542.67|491
1762505400000|2025-11-07 08:50:00|551.43|544.61|549.62|542.8|551.46|544.64|549.46|542.64|460
1762505700000|2025-11-07 08:55:00|549.64|542.82|550.6|543.78|551.36|544.54|549.41|542.59|356
1762506000000|2025-11-07 09:00:00|550.51|543.69|546.86|540.04|550.66|543.84|546.32|539.5|440
1762506300000|2025-11-07 09:05:00|546.89|540.07|544.71|537.89|547.43|540.61|544.66|537.84|530
1762506600000|2025-11-07 09:10:00|544.65|537.83|548.14|541.32|548.38|541.56|544.51|537.69|467
1762506900000|2025-11-07 09:15:00|548.27|541.45|549.13|542.31|549.91|543.09|547.59|540.77|343
1762507200000|2025-11-07 09:20:00|549.2|542.38|547.69|540.87|550.96|544.14|547.69|540.87|622
1762507500000|2025-11-07 09:25:00|547.79|540.97|544.33|537.51|547.9|541.08|544.02|537.2|708
1762507800000|2025-11-07 09:30:00|544.24|537.42|543.05|536.23|546.55|539.73|542.99|536.17|689
1762508100000|2025-11-07 09:35:00|542.99|536.17|541.64|534.82|544.16|537.34|541.64|534.82|704
1762508400000|2025-11-07 09:40:00|541.76|534.94|541.56|534.74|542.66|535.84|539.7|532.88|603
1762508700000|2025-11-07 09:45:00|541.52|534.7|543.76|536.94|545.16|538.34|541.35|534.53|665
1762509000000|2025-11-07 09:50:00|543.75|536.93|544.35|537.53|544.97|538.15|542.63|535.81|719
1762509300000|2025-11-07 09:55:00|544.37|537.55|546.56|539.74|547.41|540.59|544.35|537.53|654
1762509600000|2025-11-07 10:00:00|546.59|539.77|549.24|542.42|549.56|542.74|545.56|538.74|671
1762509900000|2025-11-07 10:05:00|549.25|542.43|547.07|540.25|549.94|543.12|546.73|539.91|701
1762510200000|2025-11-07 10:10:00|547.1|540.28|545.28|538.46|547.36|540.54|544.98|538.16|686
1762510500000|2025-11-07 10:15:00|545.36|538.54|543.74|536.92|545.66|538.84|541.8|534.98|737
1762510800000|2025-11-07 10:20:00|543.79|536.97|543.22|536.4|545.07|538.25|542.91|536.09|709
1762511100000|2025-11-07 10:25:00|543.19|536.37|543.72|536.9|545.06|538.24|542.31|535.49|650
1762511400000|2025-11-07 10:30:00|543.76|536.94|544.37|537.55|545.28|538.46|543.17|536.35|634
1762511700000|2025-11-07 10:35:00|544.29|537.47|544.4|537.58|545.36|538.54|544.08|537.26|457
1762512000000|2025-11-07 10:40:00|544.47|537.65|545.1|538.28|545.1|538.28|543.38|536.56|382
1762512300000|2025-11-07 10:45:00|545.15|538.33|541.86|535.04|545.36|538.54|541.86|535.04|417
1762512600000|2025-11-07 10:50:00|541.91|535.09|540.91|534.09|541.91|535.09|539.06|532.24|409
1762512900000|2025-11-07 10:55:00|540.78|533.96|541.7|534.88|542.26|535.44|540.78|533.96|188
1762513200000|2025-11-07 11:00:00|541.68|534.86|539.95|533.13|541.96|535.14|539.1|532.28|489
1762513500000|2025-11-07 11:05:00|540.16|533.34|539.86|533.04|541.71|534.89|539.56|532.74|441
1762513800000|2025-11-07 11:10:00|539.77|532.95|534.91|528.09|540.36|533.54|534.66|527.84|720
1762514100000|2025-11-07 11:15:00|534.93|528.11|536.91|530.09|538.66|531.84|533.82|527|859
1762514400000|2025-11-07 11:20:00|536.86|530.04|534.66|527.84|537.06|530.24|533.71|526.89|758
1762514700000|2025-11-07 11:25:00|534.61|527.79|534.46|527.64|536.26|529.44|533.4|526.58|767
1762515000000|2025-11-07 11:30:00|534.51|527.69|535.47|528.65|536.18|529.36|534.06|527.24|799
1762515300000|2025-11-07 11:35:00|535.55|528.73|533.99|527.17|535.74|528.92|533.18|526.36|737
1762515600000|2025-11-07 11:40:00|534.31|527.49|536.74|529.92|537.86|531.04|534.26|527.44|687
1762515900000|2025-11-07 11:45:00|536.73|529.91|536.82|530|538.36|531.54|535.29|528.47|708
1762516200000|2025-11-07 11:50:00|536.87|530.05|539.54|532.72|542.96|536.14|536.87|530.05|822
1762516500000|2025-11-07 11:55:00|539.58|532.76|540.49|533.67|541.33|534.51|539.51|532.69|605
1762516800000|2025-11-07 12:00:00|540.59|533.77|541.99|535.17|542.26|535.44|540.1|533.28|730
1762517100000|2025-11-07 12:05:00|541.94|535.12|539.21|532.39|543.86|537.04|539.17|532.35|667
1762517400000|2025-11-07 12:10:00|539.26|532.44|537.82|531|539.78|532.96|537.36|530.54|634
1762517700000|2025-11-07 12:15:00|537.8|530.98|536.55|529.73|538.26|531.44|536.5|529.68|697
1762518000000|2025-11-07 12:20:00|536.53|529.71|536.42|529.6|536.96|530.14|535.89|529.07|699
1762518300000|2025-11-07 12:25:00|536.44|529.62|536.15|529.33|537.36|530.54|535.24|528.42|685
1762518600000|2025-11-07 12:30:00|536.14|529.32|533.62|526.8|536.26|529.44|532.59|525.77|801
1762518900000|2025-11-07 12:35:00|533.61|526.79|532.93|526.11|534.36|527.54|532.06|525.24|744
1762519200000|2025-11-07 12:40:00|532.88|526.06|532.31|525.49|533.61|526.79|531.21|524.39|523
1762519500000|2025-11-07 12:45:00|532.56|525.74|528.49|521.67|532.56|525.74|528.23|521.41|639
1762519800000|2025-11-07 12:50:00|528.53|521.71|529.36|522.54|530.86|524.04|528.53|521.71|533
1762520100000|2025-11-07 12:55:00|529.17|522.35|532.67|525.85|533.19|526.37|528.61|521.79|572
1762520400000|2025-11-07 13:00:00|532.56|525.74|531.48|524.66|532.76|525.94|530.04|523.22|593
1762520700000|2025-11-07 13:05:00|531.41|524.59|532.63|525.81|533.28|526.46|530.68|523.86|561
1762521000000|2025-11-07 13:10:00|532.59|525.77|534.65|527.83|537.58|530.76|532.58|525.76|692
1762521300000|2025-11-07 13:15:00|534.69|527.87|536.26|529.44|536.69|529.87|533.63|526.81|661
1762521600000|2025-11-07 13:20:00|536.31|529.49|537.16|530.34|539.58|532.76|536.31|529.49|679
1762521900000|2025-11-07 13:25:00|536.96|530.14|535.95|529.13|538.21|531.39|535.06|528.24|582
1762522200000|2025-11-07 13:30:00|536.06|529.24|537.66|530.84|538.08|531.26|535.46|528.64|765
1762522500000|2025-11-07 13:35:00|537.69|530.87|538.84|532.02|539.17|532.35|536.91|530.09|607
1762522800000|2025-11-07 13:40:00|538.71|531.89|537.28|530.46|538.86|532.04|535.92|529.1|567
1762523100000|2025-11-07 13:45:00|537.46|530.64|540.91|534.09|541.06|534.24|536.98|530.16|613
1762523400000|2025-11-07 13:50:00|540.71|533.89|541.04|534.22|542.26|535.44|540.39|533.57|603
1762523700000|2025-11-07 13:55:00|541.16|534.34|541.16|534.34|541.86|535.04|540.44|533.62|596
1762524000000|2025-11-07 14:00:00|541.2|534.38|541.63|534.81|542.06|535.24|540.12|533.3|662
1762524300000|2025-11-07 14:05:00|541.71|534.89|540.8|533.98|541.71|534.89|539.13|532.31|607
1762524600000|2025-11-07 14:10:00|540.76|533.94|542.47|535.65|544.76|537.94|540.76|533.94|560
1762524900000|2025-11-07 14:15:00|542.71|535.89|542.06|535.24|542.76|535.94|540.66|533.84|567
1762525200000|2025-11-07 14:20:00|541.99|535.17|540.01|533.19|541.99|535.17|539.91|533.09|515
1762525500000|2025-11-07 14:25:00|540.08|533.26|542.58|535.76|542.96|536.14|540.01|533.19|489
1762525800000|2025-11-07 14:30:00|542.61|535.79|540.89|534.07|542.61|535.79|539.99|533.17|877
1762526100000|2025-11-07 14:35:00|540.78|533.96|535.22|528.4|540.78|533.96|533.87|527.05|803
1762526400000|2025-11-07 14:40:00|535.27|528.45|549.03|542.21|549.06|542.24|534.76|527.94|911
1762526700000|2025-11-07 14:45:00|548.91|542.09|547.61|540.79|551.16|544.34|546.11|539.29|993
1762527000000|2025-11-07 14:50:00|548.01|541.19|552.98|546.16|553.41|546.59|546.82|540|944
1762527300000|2025-11-07 14:55:00|552.96|546.14|554.86|548.04|557|550.18|552.19|545.37|1010
1762527600000|2025-11-07 15:00:00|554.93|548.11|553.94|547.12|557.14|550.32|553.17|546.35|903
1762527900000|2025-11-07 15:05:00|553.89|547.07|557.06|550.24|557.46|550.64|551.28|544.46|846
1762528200000|2025-11-07 15:10:00|557.36|550.54|558.76|551.94|560.51|553.69|556.36|549.54|962
1762528500000|2025-11-07 15:15:00|559.06|552.24|558.51|551.69|561.46|554.64|557.81|550.99|951
1762528800000|2025-11-07 15:20:00|558.81|551.99|556.41|549.59|561.46|554.64|556.14|549.32|900
1762529100000|2025-11-07 15:25:00|556.46|549.64|560.66|553.84|562.26|555.44|556.16|549.34|920
1762529400000|2025-11-07 15:30:00|560.81|553.99|558.81|551.99|561.41|554.59|557.31|550.49|973
1762529700000|2025-11-07 15:35:00|558.61|551.79|556.16|549.34|560.13|553.31|555.31|548.49|868
1762530000000|2025-11-07 15:40:00|556.06|549.24|556.47|549.65|557.58|550.76|555.56|548.74|792
1762530300000|2025-11-07 15:45:00|556.46|549.64|559.31|552.49|559.48|552.66|555.61|548.79|748
1762530600000|2025-11-07 15:50:00|559.48|552.66|560.46|553.64|562.64|555.82|559.35|552.53|927
1762530900000|2025-11-07 15:55:00|560.56|553.74|560.36|553.54|561.42|554.6|559.66|552.84|748
1762531200000|2025-11-07 16:00:00|560.31|553.49|560.56|553.74|562.61|555.79|559.76|552.94|888
1762531500000|2025-11-07 16:05:00|560.59|553.77|561.36|554.54|561.41|554.59|558.46|551.64|820
1762531800000|2025-11-07 16:10:00|561.51|554.69|560.33|553.51|563.39|556.57|559.63|552.81|800
1762532100000|2025-11-07 16:15:00|560.28|553.46|563.42|556.6|563.46|556.64|559.63|552.81|837
1762532400000|2025-11-07 16:20:00|563.46|556.64|569.09|562.27|570.33|563.51|562.81|555.99|851
1762532700000|2025-11-07 16:25:00|569.05|562.23|571.19|564.37|571.56|564.74|568.24|561.42|954
1762533000000|2025-11-07 16:30:00|571.22|564.4|572.47|565.65|573.96|567.14|568.71|561.89|985
1762533300000|2025-11-07 16:35:00|572.45|565.63|571.8|564.98|572.86|566.04|569.83|563.01|996
1762533600000|2025-11-07 16:40:00|571.79|564.97|574.04|567.22|574.22|567.4|569.26|562.44|924
1762533900000|2025-11-07 16:45:00|574.1|567.28|577.1|570.28|578.06|571.24|571.11|564.29|983
1762534200000|2025-11-07 16:50:00|577.06|570.24|579.36|572.54|579.46|572.64|576.25|569.43|829
1762534500000|2025-11-07 16:55:00|579.16|572.34|576.91|570.09|579.45|572.63|573.42|566.6|831
1762534800000|2025-11-07 17:00:00|576.99|570.17|575.21|568.39|576.99|570.17|573.16|566.34|781
1762535100000|2025-11-07 17:05:00|575.2|568.38|576.68|569.86|576.91|570.09|573.76|566.94|745
1762535400000|2025-11-07 17:10:00|576.64|569.82|580.34|573.52|581.19|574.37|575.59|568.77|773
1762535700000|2025-11-07 17:15:00|580.66|573.84|581.61|574.79|583.26|576.44|580.21|573.39|749
1762536000000|2025-11-07 17:20:00|581.59|574.77|587.67|580.85|587.91|581.09|581.4|574.58|846
1762536300000|2025-11-07 17:25:00|588|581.18|586.89|580.07|588.51|581.69|585.96|579.14|794
1762536600000|2025-11-07 17:30:00|587.01|580.19|587.44|580.62|588.46|581.64|586.16|579.34|745
1762536900000|2025-11-07 17:35:00|587.42|580.6|584.79|577.97|587.42|580.6|583.81|576.99|842
1762537200000|2025-11-07 17:40:00|584.76|577.94|587.84|581.02|587.96|581.14|584.24|577.42|669
1762537500000|2025-11-07 17:45:00|587.94|581.12|587.61|580.79|588.94|582.12|585.6|578.78|777
1762537800000|2025-11-07 17:50:00|587.57|580.75|586.99|580.17|587.74|580.92|584.97|578.15|751
1762538100000|2025-11-07 17:55:00|587.2|580.38|589.84|583.02|590.9|584.08|586.99|580.17|652
1762538400000|2025-11-07 18:00:00|590.08|583.26|589.85|583.03|591.03|584.21|588.81|581.99|849
1762538700000|2025-11-07 18:05:00|590.26|583.44|591.71|584.89|592.06|585.24|588.59|581.77|785
1762539000000|2025-11-07 18:10:00|591.96|585.14|593.19|586.37|593.56|586.74|591.59|584.77|781
1762539300000|2025-11-07 18:15:00|593.33|586.51|596.41|589.59|597.76|590.94|591.51|584.69|779
1762539600000|2025-11-07 18:20:00|596.53|589.71|595.81|588.99|596.81|589.99|591.76|584.94|817
1762539900000|2025-11-07 18:25:00|595.82|589|596.12|589.3|596.56|589.74|593.74|586.92|815
1762540200000|2025-11-07 18:30:00|596.26|589.44|594.76|587.94|596.26|589.44|594.25|587.43|824
1762540500000|2025-11-07 18:35:00|594.79|587.97|595.79|588.97|596.87|590.05|593.65|586.83|803
1762540800000|2025-11-07 18:40:00|595.99|589.17|597.2|590.38|597.76|590.94|595.08|588.26|708
1762541100000|2025-11-07 18:45:00|597.06|590.24|595.49|588.67|597.71|590.89|594.71|587.89|779
1762541400000|2025-11-07 18:50:00|595.43|588.61|593.76|586.94|595.45|588.63|592.56|585.74|772
1762541700000|2025-11-07 18:55:00|593.85|587.03|590.79|583.97|594.65|587.83|589.51|582.69|656
1762542000000|2025-11-07 19:00:00|590.77|583.95|591.96|585.14|592.94|586.12|588.96|582.14|712
1762542300000|2025-11-07 19:05:00|591.99|585.17|591.79|584.97|592.56|585.74|589.46|582.64|682
1762542600000|2025-11-07 19:10:00|591.73|584.91|596.11|589.29|596.7|589.88|591.54|584.72|568
1762542900000|2025-11-07 19:15:00|596.16|589.34|594.29|587.47|597.2|590.38|593.8|586.98|836
1762543200000|2025-11-07 19:20:00|594.26|587.44|595.19|588.37|595.36|588.54|592.96|586.14|824
1762543500000|2025-11-07 19:25:00|595.12|588.3|593.64|586.82|595.22|588.4|593.39|586.57|801
1762543800000|2025-11-07 19:30:00|593.62|586.8|594.53|587.71|595.66|588.84|593.19|586.37|752
1762544100000|2025-11-07 19:35:00|594.5|587.68|595.11|588.29|595.86|589.04|593.31|586.49|698
1762544400000|2025-11-07 19:40:00|595.13|588.31|595.91|589.09|596.86|590.04|594.66|587.84|764
1762544700000|2025-11-07 19:45:00|595.93|589.11|593.13|586.31|596.49|589.67|592.47|585.65|890
1762545000000|2025-11-07 19:50:00|593.12|586.3|594.69|587.87|595.49|588.67|592.66|585.84|809
1762545300000|2025-11-07 19:55:00|594.79|587.97|593.94|587.12|595.13|588.31|593.48|586.66|758
1762545600000|2025-11-07 20:00:00|593.98|587.16|594.38|587.56|594.86|588.04|593.15|586.33|693
1762545900000|2025-11-07 20:05:00|594.36|587.54|595.19|588.37|595.36|588.54|590.52|583.7|909
1762546200000|2025-11-07 20:10:00|595.15|588.33|594.1|587.28|595.48|588.66|593.17|586.35|828
1762546500000|2025-11-07 20:15:00|594.26|587.44|591.86|585.04|594.61|587.79|591.26|584.44|821
1762546800000|2025-11-07 20:20:00|592.02|585.2|591.56|584.74|592.46|585.64|590.63|583.81|832
1762547100000|2025-11-07 20:25:00|591.59|584.77|593.64|586.82|594.16|587.34|590.74|583.92|605
1762547400000|2025-11-07 20:30:00|593.83|587.01|594.81|587.99|595.51|588.69|593.81|586.99|644
1762547700000|2025-11-07 20:35:00|594.91|588.09|595.16|588.34|595.4|588.58|594.36|587.54|672
1762548000000|2025-11-07 20:40:00|595.15|588.33|596.34|589.52|597.46|590.64|594.98|588.16|763
1762548300000|2025-11-07 20:45:00|596.35|589.53|596.46|589.64|597.25|590.43|596.07|589.25|647
1762548600000|2025-11-07 20:50:00|596.38|589.56|598.85|592.03|599.66|592.84|596.38|589.56|728
1762548900000|2025-11-07 20:55:00|598.79|591.97|600.36|593.54|601.36|594.54|598.66|591.84|697
1762549200000|2025-11-07 21:00:00|600.35|593.53|601.49|594.67|602.12|595.3|598.59|591.77|621
1762549500000|2025-11-07 21:05:00|601.47|594.65|602.57|595.75|602.88|596.06|600.7|593.88|504
1762549800000|2025-11-07 21:10:00|602.61|595.79|601.8|594.98|603.24|596.42|599.95|593.13|426
1762550100000|2025-11-07 21:15:00|601.77|594.95|602.7|595.88|603.34|596.52|601.63|594.81|641
1762550400000|2025-11-07 21:20:00|602.68|595.86|600.59|593.77|603.14|596.32|600.4|593.58|582
1762550700000|2025-11-07 21:25:00|600.53|593.71|599.41|592.59|600.6|593.78|598.82|592|486
1762551000000|2025-11-07 21:30:00|599.42|592.6|599.18|592.36|600.23|593.41|598.8|591.98|414
1762551300000|2025-11-07 21:35:00|599.19|592.37|599.18|592.36|599.77|592.95|598.22|591.4|443
1762551600000|2025-11-07 21:40:00|599.22|592.4|599.95|593.13|600.13|593.31|598.92|592.1|323
1762551900000|2025-11-07 21:45:00|599.96|593.14|601.13|594.31|601.13|594.31|599.19|592.37|256
1762552200000|2025-11-07 21:50:00|601.1|594.28|599.52|592.7|601.31|594.49|599.28|592.46|266
1762552500000|2025-11-07 21:55:00|599.59|592.77|599.56|592.74|600.24|593.42|599.22|592.4|202
1762588800000|2025-11-08 08:00:00|602.66|595.84|602.83|596.01|604.37|597.55|602.39|595.57|433
1762589100000|2025-11-08 08:05:00|602.81|595.99|603.02|596.2|604.83|598.01|602.33|595.51|550
1762589400000|2025-11-08 08:10:00|603.01|596.19|602.06|595.24|603.59|596.77|601.65|594.83|462
1762589700000|2025-11-08 08:15:00|602.04|595.22|601.56|594.74|603.36|596.54|599.32|592.5|709
1762590000000|2025-11-08 08:20:00|601.64|594.82|603.4|596.58|603.81|596.99|601.11|594.29|598
1762590300000|2025-11-08 08:25:00|603.43|596.61|605.63|598.81|606.34|599.52|603.42|596.6|550
1762590600000|2025-11-08 08:30:00|605.55|598.73|607.75|600.93|607.79|600.97|605.11|598.29|496
1762590900000|2025-11-08 08:35:00|607.45|600.63|609.25|602.43|609.51|602.69|606.73|599.91|551
1762591200000|2025-11-08 08:40:00|609.16|602.34|608.83|602.01|609.91|603.09|607.96|601.14|592
1762591500000|2025-11-08 08:45:00|608.64|601.82|607.01|600.19|609.13|602.31|605.91|599.09|638
1762591800000|2025-11-08 08:50:00|607.06|600.24|606.24|599.42|607.63|600.81|605.88|599.06|458
1762592100000|2025-11-08 08:55:00|606.23|599.41|606.73|599.91|607.8|600.98|605.35|598.53|478
1762592400000|2025-11-08 09:00:00|606.68|599.86|603.95|597.13|606.69|599.87|603.39|596.57|595
1762592700000|2025-11-08 09:05:00|603.99|597.17|603.76|596.94|604.09|597.27|602.5|595.68|581
1762593000000|2025-11-08 09:10:00|603.7|596.88|603.92|597.1|605.07|598.25|603.42|596.6|447
1762593300000|2025-11-08 09:15:00|603.9|597.08|604.74|597.92|604.99|598.17|600.24|593.42|530
1762593600000|2025-11-08 09:20:00|604.75|597.93|604.47|597.65|605.15|598.33|603.85|597.03|498
1762593900000|2025-11-08 09:25:00|604.45|597.63|604.63|597.81|605.23|598.41|603.98|597.16|424
1762594200000|2025-11-08 09:30:00|604.64|597.82|603.08|596.26|604.89|598.07|602.55|595.73|552
1762594500000|2025-11-08 09:35:00|603.09|596.27|602.99|596.17|603.74|596.92|602.77|595.95|414
1762594800000|2025-11-08 09:40:00|602.96|596.14|599.74|592.92|603.72|596.9|599.39|592.57|299
1762595100000|2025-11-08 09:45:00|599.76|592.94|599.16|592.34|601.18|594.36|598.41|591.59|622
1762595400000|2025-11-08 09:50:00|599.18|592.36|598.42|591.6|599.93|593.11|597.75|590.93|481
1762595700000|2025-11-08 09:55:00|598.37|591.55|599.07|592.25|599.36|592.54|597.68|590.86|408
1762596000000|2025-11-08 10:00:00|599.08|592.26|600.46|593.64|600.98|594.16|598.26|591.44|466
1762596300000|2025-11-08 10:05:00|600.42|593.6|601.3|594.48|603.47|596.65|600.42|593.6|478
1762596600000|2025-11-08 10:10:00|601.32|594.5|601.67|594.85|602.72|595.9|601.32|594.5|397
1762596900000|2025-11-08 10:15:00|601.61|594.79|602.58|595.76|603.01|596.19|600.83|594.01|481
1762597200000|2025-11-08 10:20:00|602.57|595.75|603.55|596.73|604.2|597.38|601.87|595.05|459
1762597500000|2025-11-08 10:25:00|603.54|596.72|605.86|599.04|606.51|599.69|603.3|596.48|347
1762597800000|2025-11-08 10:30:00|605.88|599.06|607.88|601.06|608.32|601.5|605.84|599.02|424
1762598100000|2025-11-08 10:35:00|607.97|601.15|608.9|602.08|609.59|602.77|607.14|600.32|411
1762598400000|2025-11-08 10:40:00|608.92|602.1|608.07|601.25|608.92|602.1|606.89|600.07|351
1762598700000|2025-11-08 10:45:00|608.01|601.19|607.97|601.15|609.23|602.41|607.67|600.85|421
1762599000000|2025-11-08 10:50:00|607.95|601.13|609.83|603.01|609.85|603.03|607.35|600.53|349
1762599300000|2025-11-08 10:55:00|609.77|602.95|610.55|603.73|610.68|603.86|609.4|602.58|238
1762599600000|2025-11-08 11:00:00|610.43|603.61|611.04|604.22|611.91|605.09|608.77|601.95|526
1762599900000|2025-11-08 11:05:00|611.05|604.23|611.48|604.66|612.75|605.93|610.73|603.91|389
1762600200000|2025-11-08 11:10:00|611.49|604.67|615.29|608.47|615.46|608.64|611.48|604.66|402
1762600500000|2025-11-08 11:15:00|615.27|608.45|613.41|606.59|615.27|608.45|610.49|603.67|528
1762600800000|2025-11-08 11:20:00|613.36|606.54|614.77|607.95|615.45|608.63|613.02|606.2|384
1762601100000|2025-11-08 11:25:00|614.78|607.96|616.4|609.58|616.7|609.88|612.5|605.68|496
1762601400000|2025-11-08 11:30:00|616.41|609.59|613.69|606.87|616.91|610.09|613.66|606.84|576
1762601700000|2025-11-08 11:35:00|613.68|606.86|611.18|604.36|613.68|606.86|610.81|603.99|555
1762602000000|2025-11-08 11:40:00|611.17|604.35|610.91|604.09|611.61|604.79|609.69|602.87|534
1762602300000|2025-11-08 11:45:00|610.81|603.99|612.21|605.39|612.86|606.04|610.56|603.74|556
1762602600000|2025-11-08 11:50:00|612.14|605.32|609.43|602.61|613.63|606.81|609.39|602.57|543
1762602900000|2025-11-08 11:55:00|609.38|602.56|612.49|605.67|612.75|605.93|608.88|602.06|478
1762603200000|2025-11-08 12:00:00|612.55|605.73|612.05|605.23|612.68|605.86|610.59|603.77|587
1762603500000|2025-11-08 12:05:00|612.09|605.27|610.78|603.96|612.79|605.97|610.03|603.21|499
1762603800000|2025-11-08 12:10:00|610.48|603.66|606.17|599.35|610.88|604.06|605.76|598.94|574
1762604100000|2025-11-08 12:15:00|606.18|599.36|608.86|602.04|608.94|602.12|606.12|599.3|504
1762604400000|2025-11-08 12:20:00|608.85|602.03|609.34|602.52|611.85|605.03|607.85|601.03|455
1762604700000|2025-11-08 12:25:00|609.33|602.51|610.7|603.88|611.83|605.01|609.25|602.43|472
1762605000000|2025-11-08 12:30:00|610.67|603.85|612.4|605.58|612.55|605.73|610.15|603.33|478
1762605300000|2025-11-08 12:35:00|612.43|605.61|610.07|603.25|613.96|607.14|609.87|603.05|458
1762605600000|2025-11-08 12:40:00|610.05|603.23|608.95|602.13|610.97|604.15|608.79|601.97|371
1762605900000|2025-11-08 12:45:00|608.96|602.14|611.07|604.25|611.36|604.54|607.87|601.05|480
1762606200000|2025-11-08 12:50:00|611.11|604.29|610.1|603.28|612.1|605.28|609.99|603.17|356
1762606500000|2025-11-08 12:55:00|610.18|603.36|610.85|604.03|611.73|604.91|610.15|603.33|347
1762606800000|2025-11-08 13:00:00|610.82|604|607.14|600.32|611.04|604.22|607.03|600.21|442
1762607100000|2025-11-08 13:05:00|607.09|600.27|606.54|599.72|607.11|600.29|603.16|596.34|584
1762607400000|2025-11-08 13:10:00|606.53|599.71|607.58|600.76|607.77|600.95|606.1|599.28|465
1762607700000|2025-11-08 13:15:00|607.69|600.87|606.24|599.42|608.07|601.25|604.89|598.07|606
1762608000000|2025-11-08 13:20:00|606.26|599.44|605.39|598.57|607.28|600.46|605.39|598.57|496
1762608300000|2025-11-08 13:25:00|605.38|598.56|604.72|597.9|605.66|598.84|604.2|597.38|436
1762608600000|2025-11-08 13:30:00|604.7|597.88|601.19|594.37|604.73|597.91|600.53|593.71|690
1762608900000|2025-11-08 13:35:00|601.14|594.32|602.8|595.98|603.4|596.58|601.1|594.28|594
1762609200000|2025-11-08 13:40:00|602.85|596.03|603.57|596.75|604.73|597.91|602.09|595.27|479
1762609500000|2025-11-08 13:45:00|603.62|596.8|602.23|595.41|604.34|597.52|601.25|594.43|568
1762609800000|2025-11-08 13:50:00|602.22|595.4|600.13|593.31|603.04|596.22|599.85|593.03|541
1762610100000|2025-11-08 13:55:00|600.16|593.34|598.17|591.35|600.67|593.85|597.7|590.88|554
1762610400000|2025-11-08 14:00:00|598.16|591.34|600.11|593.29|601.01|594.19|598.16|591.34|627
1762610700000|2025-11-08 14:05:00|600.08|593.26|598.76|591.94|600.08|593.26|597.97|591.15|737
1762611000000|2025-11-08 14:10:00|598.74|591.92|596.27|589.45|599.7|592.88|596.02|589.2|756
1762611300000|2025-11-08 14:15:00|596.29|589.47|594.83|588.01|598.37|591.55|594.52|587.7|684
1762611600000|2025-11-08 14:20:00|594.93|588.11|597.14|590.32|597.78|590.96|594.83|588.01|647
1762611900000|2025-11-08 14:25:00|597.17|590.35|597.77|590.95|599.12|592.3|597.17|590.35|541
1762612200000|2025-11-08 14:30:00|597.85|591.03|602.8|595.98|603.54|596.72|597.61|590.79|659
1762612500000|2025-11-08 14:35:00|602.84|596.02|602.9|596.08|604.66|597.84|601.63|594.81|684
1762612800000|2025-11-08 14:40:00|602.88|596.06|604.16|597.34|605.05|598.23|602.36|595.54|506
1762613100000|2025-11-08 14:45:00|604.19|597.37|603.8|596.98|606.25|599.43|603.08|596.26|520
1762613400000|2025-11-08 14:50:00|603.78|596.96|603.02|596.2|605.79|598.97|603|596.18|504
1762613700000|2025-11-08 14:55:00|603.09|596.27|603.62|596.8|604.4|597.58|603.06|596.24|414
1762614000000|2025-11-08 15:00:00|603.65|596.83|603.28|596.46|605.12|598.3|603.24|596.42|452
1762614300000|2025-11-08 15:05:00|603.26|596.44|600.83|594.01|603.65|596.83|600.81|593.99|417
1762614600000|2025-11-08 15:10:00|600.89|594.07|602.2|595.38|602.2|595.38|598.36|591.54|448
1762614900000|2025-11-08 15:15:00|602.24|595.42|598.36|591.54|603.61|596.79|598.36|591.54|666
1762615200000|2025-11-08 15:20:00|598.35|591.53|599.08|592.26|601.1|594.28|597.43|590.61|716
1762615500000|2025-11-08 15:25:00|599.13|592.31|601.71|594.89|602.09|595.27|599.13|592.31|462
1762615800000|2025-11-08 15:30:00|601.72|594.9|600.26|593.44|604.11|597.29|600.17|593.35|624
1762616100000|2025-11-08 15:35:00|600.2|593.38|603.5|596.68|604.7|597.88|599.45|592.63|657
1762616400000|2025-11-08 15:40:00|603.64|596.82|603.66|596.84|604.98|598.16|602.1|595.28|723
1762616700000|2025-11-08 15:45:00|603.6|596.78|605.25|598.43|609.25|602.43|603.48|596.66|679
1762617000000|2025-11-08 15:50:00|605.21|598.39|605.18|598.36|605.78|598.96|602.98|596.16|558
1762617300000|2025-11-08 15:55:00|605.16|598.34|602.34|595.52|605.5|598.68|600.68|593.86|485
1762617600000|2025-11-08 16:00:00|602.35|595.53|599.67|592.85|602.92|596.1|598.33|591.51|524
1762617900000|2025-11-08 16:05:00|599.66|592.84|596.18|589.36|601.18|594.36|595.06|588.24|701
1762618200000|2025-11-08 16:10:00|596.15|589.33|602.12|595.3|602.73|595.91|595.98|589.16|679
1762618500000|2025-11-08 16:15:00|601.95|595.13|597.15|590.33|601.95|595.13|597|590.18|683
1762618800000|2025-11-08 16:20:00|597.12|590.3|597.89|591.07|598.26|591.44|595.16|588.34|609
1762619100000|2025-11-08 16:25:00|597.91|591.09|597.09|590.27|599.2|592.38|596.86|590.04|470
1762619400000|2025-11-08 16:30:00|597.12|590.3|596.86|590.04|597.41|590.59|595.83|589.01|506
1762619700000|2025-11-08 16:35:00|596.87|590.05|598.28|591.46|601|594.18|596.36|589.54|791
1762620000000|2025-11-08 16:40:00|598.27|591.45|598.15|591.33|600.6|593.78|596.88|590.06|635
1762620300000|2025-11-08 16:45:00|598.08|591.26|597.15|590.33|598.49|591.67|596.73|589.91|680
1762620600000|2025-11-08 16:50:00|597.27|590.45|594.55|587.73|597.81|590.99|594.5|587.68|583
1762620900000|2025-11-08 16:55:00|594.53|587.71|596.51|589.69|596.89|590.07|594.11|587.29|521
1762621200000|2025-11-08 17:00:00|596.47|589.65|597.52|590.7|597.58|590.76|595.22|588.4|504
1762621500000|2025-11-08 17:05:00|597.48|590.66|597.78|590.96|598.2|591.38|595.53|588.71|531
1762621800000|2025-11-08 17:10:00|597.76|590.94|597.21|590.39|598.92|592.1|596.71|589.89|548
1762622100000|2025-11-08 17:15:00|597.2|590.38|599.77|592.95|600.38|593.56|597.2|590.38|570
1762622400000|2025-11-08 17:20:00|599.73|592.91|602.89|596.07|604.1|597.28|599.73|592.91|569
1762622700000|2025-11-08 17:25:00|602.91|596.09|602.54|595.72|604.5|597.68|602.1|595.28|573
1762623000000|2025-11-08 17:30:00|602.59|595.77|604.33|597.51|604.41|597.59|602.28|595.46|497
1762623300000|2025-11-08 17:35:00|604.35|597.53|601.65|594.83|604.43|597.61|601.63|594.81|368
1762623600000|2025-11-08 17:40:00|601.67|594.85|604.19|597.37|604.37|597.55|601.67|594.85|325
1762623900000|2025-11-08 17:45:00|604.21|597.39|604.72|597.9|605.23|598.41|604|597.18|438
1762624200000|2025-11-08 17:50:00|604.73|597.91|602.77|595.95|604.78|597.96|602.47|595.65|402
1762624500000|2025-11-08 17:55:00|602.75|595.93|603.06|596.24|603.06|596.24|602.11|595.29|315
1762624800000|2025-11-08 18:00:00|603.07|596.25|601.71|594.89|603.26|596.44|599.68|592.86|410
1762625100000|2025-11-08 18:05:00|601.75|594.93|604.17|597.35|604.2|597.38|601.27|594.45|334
1762625400000|2025-11-08 18:10:00|604.19|597.37|605.49|598.67|606.6|599.78|604.19|597.37|331
1762625700000|2025-11-08 18:15:00|605.46|598.64|604.13|597.31|605.66|598.84|603.33|596.51|355
1762626000000|2025-11-08 18:20:00|604.14|597.32|602.55|595.73|604.17|597.35|602.49|595.67|325
1762626300000|2025-11-08 18:25:00|602.54|595.72|602.73|595.91|603.15|596.33|601.65|594.83|319
1762626600000|2025-11-08 18:30:00|602.7|595.88|601.04|594.22|604.74|597.92|600.82|594|463
1762626900000|2025-11-08 18:35:00|600.97|594.15|600.53|593.71|601.29|594.47|598.46|591.64|429
1762627200000|2025-11-08 18:40:00|600.44|593.62|601.48|594.66|601.52|594.7|600.37|593.55|266
1762627500000|2025-11-08 18:45:00|601.56|594.74|602.16|595.34|602.24|595.42|601.24|594.42|421
1762627800000|2025-11-08 18:50:00|602.18|595.36|602.97|596.15|603.03|596.21|602.15|595.33|357
1762628100000|2025-11-08 18:55:00|602.99|596.17|604.4|597.58|606.03|599.21|602.96|596.14|373
1762628400000|2025-11-08 19:00:00|604.35|597.53|605.82|599|605.86|599.04|604.04|597.22|471
1762628700000|2025-11-08 19:05:00|605.85|599.03|605.16|598.34|606.32|599.5|604.69|597.87|387
1762629000000|2025-11-08 19:10:00|605.14|598.32|605.56|598.74|605.8|598.98|604.33|597.51|309
1762629300000|2025-11-08 19:15:00|605.57|598.75|602.64|595.82|605.87|599.05|602.36|595.54|514
1762629600000|2025-11-08 19:20:00|602.66|595.84|598.61|591.79|603.1|596.28|598.37|591.55|690
1762629900000|2025-11-08 19:25:00|598.58|591.76|600.38|593.56|600.47|593.65|598.18|591.36|551
1762630200000|2025-11-08 19:30:00|600.39|593.57|601.4|594.58|602|595.18|599.53|592.71|516
1762630500000|2025-11-08 19:35:00|601.38|594.56|602.46|595.64|602.46|595.64|600.3|593.48|411
1762630800000|2025-11-08 19:40:00|602.48|595.66|602.48|595.66|604.14|597.32|602.09|595.27|342
1762631100000|2025-11-08 19:45:00|602.49|595.67|603.13|596.31|604.01|597.19|602.07|595.25|398
1762631400000|2025-11-08 19:50:00|603.14|596.32|604.51|597.69|604.96|598.14|602.9|596.08|403
1762631700000|2025-11-08 19:55:00|604.49|597.67|605.72|598.9|606.1|599.28|603.99|597.17|326
1762632000000|2025-11-08 20:00:00|605.75|598.93|604.42|597.6|605.9|599.08|603.34|596.52|508
1762632300000|2025-11-08 20:05:00|604.37|597.55|601.95|595.13|604.66|597.84|601.93|595.11|413
1762632600000|2025-11-08 20:10:00|601.93|595.11|600.55|593.73|602.33|595.51|600.2|593.38|316
1762632900000|2025-11-08 20:15:00|600.48|593.66|602.7|595.88|602.7|595.88|599.95|593.13|360
1762633200000|2025-11-08 20:20:00|602.74|595.92|601.48|594.66|602.82|596|600.98|594.16|376
1762633500000|2025-11-08 20:25:00|601.5|594.68|602.56|595.74|602.78|595.96|601.43|594.61|270
1762633800000|2025-11-08 20:30:00|602.57|595.75|602.6|595.78|603.59|596.77|602.14|595.32|343
1762634100000|2025-11-08 20:35:00|602.66|595.84|604.68|597.86|604.88|598.06|602.6|595.78|322
1762634400000|2025-11-08 20:40:00|604.76|597.94|605.75|598.93|606.01|599.19|604.29|597.47|299
1762634700000|2025-11-08 20:45:00|605.76|598.94|605.66|598.84|607.52|600.7|604.61|597.79|428
1762635000000|2025-11-08 20:50:00|605.63|598.81|605.81|598.99|606.72|599.9|605.52|598.7|428
1762635300000|2025-11-08 20:55:00|605.86|599.04|607.09|600.27|607.09|600.27|605.08|598.26|357
1762635600000|2025-11-08 21:00:00|607.03|600.21|607.39|600.57|607.59|600.77|605.76|598.94|400
1762635900000|2025-11-08 21:05:00|607.33|600.51|607.17|600.35|607.76|600.94|606.67|599.85|389
1762636200000|2025-11-08 21:10:00|607.18|600.36|605.94|599.12|607.74|600.92|605.42|598.6|427
1762636500000|2025-11-08 21:15:00|606|599.18|605.97|599.15|606.54|599.72|605.2|598.38|483
1762636800000|2025-11-08 21:20:00|605.96|599.14|606.02|599.2|606.35|599.53|605.1|598.28|375
1762637100000|2025-11-08 21:25:00|606.04|599.22|607.76|600.94|607.89|601.07|605.41|598.59|375
1762637400000|2025-11-08 21:30:00|607.81|600.99|607.55|600.73|607.88|601.06|605.51|598.69|384
1762637700000|2025-11-08 21:35:00|607.53|600.71|606.73|599.91|608.82|602|606.58|599.76|344
1762638000000|2025-11-08 21:40:00|606.79|599.97|607.66|600.84|608.38|601.56|606.71|599.89|425
1762638300000|2025-11-08 21:45:00|607.62|600.8|607.2|600.38|607.79|600.97|606.48|599.66|322
1762638600000|2025-11-08 21:50:00|607.21|600.39|606.16|599.34|607.33|600.51|605.51|598.69|280
1762638900000|2025-11-08 21:55:00|606.22|599.4|605.81|598.99|606.88|600.06|605.71|598.89|304
1762639200000|2025-11-08 22:00:00|605.82|599|606.75|599.93|607.41|600.59|605.26|598.44|321
1762639500000|2025-11-08 22:05:00|606.76|599.94|606.13|599.31|606.92|600.1|605.58|598.76|156
1762639800000|2025-11-08 22:10:00|606.22|599.4|606.17|599.35|607.41|600.59|606.06|599.24|261
1762640100000|2025-11-08 22:15:00|606.16|599.34|604.72|597.9|606.16|599.34|604.31|597.49|411
1762640400000|2025-11-08 22:20:00|604.73|597.91|605.73|598.91|606.19|599.37|604.73|597.91|330
1762640700000|2025-11-08 22:25:00|605.72|598.9|605.3|598.48|606.43|599.61|604.93|598.11|373
1762641000000|2025-11-08 22:30:00|605.31|598.49|603.61|596.79|605.32|598.5|603.53|596.71|280
1762641300000|2025-11-08 22:35:00|603.62|596.8|602.3|595.48|603.68|596.86|602.26|595.44|114
1762641600000|2025-11-08 22:40:00|602.29|595.47|602.13|595.31|602.97|596.15|601.88|595.06|235
1762641900000|2025-11-08 22:45:00|602.15|595.33|604.75|597.93|605.04|598.22|602.13|595.31|173
1762642200000|2025-11-08 22:50:00|604.73|597.91|605.23|598.41|606.44|599.62|604.72|597.9|259
1762642500000|2025-11-08 22:55:00|605.24|598.42|604.8|597.98|606.11|599.29|604.76|597.94|285
1762642800000|2025-11-08 23:00:00|604.81|597.99|604.21|597.39|604.83|598.01|603.1|596.28|332
1762643100000|2025-11-08 23:05:00|604.22|597.4|601.99|595.17|604.44|597.62|601.97|595.15|257
1762643400000|2025-11-08 23:10:00|602.05|595.23|603.38|596.56|603.6|596.78|602|595.18|247
1762643700000|2025-11-08 23:15:00|603.36|596.54|604.33|597.51|604.56|597.74|603|596.18|311
1762644000000|2025-11-08 23:20:00|604.3|597.48|604.96|598.14|604.98|598.16|604.3|597.48|335
1762644300000|2025-11-08 23:25:00|604.92|598.1|605.31|598.49|605.35|598.53|604.66|597.84|153
1762644600000|2025-11-08 23:30:00|605.32|598.5|605.78|598.96|606.5|599.68|605.25|598.43|388
1762644900000|2025-11-08 23:35:00|605.77|598.95|605.34|598.52|605.8|598.98|604.64|597.82|237
1762645200000|2025-11-08 23:40:00|605.36|598.54|605.38|598.56|605.83|599.01|604.89|598.07|246
1762645500000|2025-11-08 23:45:00|605.42|598.6|606.32|599.5|606.54|599.72|605.24|598.42|240
1762645800000|2025-11-08 23:50:00|606.33|599.51|604.82|598|606.5|599.68|604.74|597.92|248
1762646100000|2025-11-08 23:55:00|604.98|598.16|604.42|597.6|604.99|598.17|603.97|597.15|286
1762646400000|2025-11-09 00:00:00|604.43|597.61|602.22|595.4|604.46|597.64|601.52|594.7|358
1762646700000|2025-11-09 00:05:00|602.23|595.41|602.44|595.62|602.86|596.04|601.3|594.48|297
1762647000000|2025-11-09 00:10:00|602.45|595.63|599.92|593.1|602.51|595.69|599.77|592.95|244
1762647300000|2025-11-09 00:15:00|600|593.18|597.8|590.98|600.03|593.21|597.78|590.96|367
1762647600000|2025-11-09 00:20:00|597.74|590.92|597.31|590.49|598.27|591.45|596.54|589.72|347
1762647900000|2025-11-09 00:25:00|597.32|590.5|597.52|590.7|597.78|590.96|596.27|589.45|356
1762648200000|2025-11-09 00:30:00|597.56|590.74|599.9|593.08|599.9|593.08|597.49|590.67|227
1762648500000|2025-11-09 00:35:00|599.87|593.05|600.95|594.13|601.92|595.1|599.87|593.05|343
1762648800000|2025-11-09 00:40:00|601.07|594.25|601.26|594.44|601.84|595.02|600.74|593.92|272
1762649100000|2025-11-09 00:45:00|601.23|594.41|600.26|593.44|601.48|594.66|600.11|593.29|207
1762649400000|2025-11-09 00:50:00|600.31|593.49|599.08|592.26|600.41|593.59|598.9|592.08|351
1762649700000|2025-11-09 00:55:00|599.24|592.42|598.88|592.06|599.26|592.44|597.78|590.96|255
1762650000000|2025-11-09 01:00:00|598.85|592.03|601.4|594.58|601.71|594.89|598.5|591.68|410
1762650300000|2025-11-09 01:05:00|601.37|594.55|601.44|594.62|602.48|595.66|600.76|593.94|332
1762650600000|2025-11-09 01:10:00|601.47|594.65|600.47|593.65|601.53|594.71|599.06|592.24|364
1762650900000|2025-11-09 01:15:00|600.49|593.67|599.05|592.23|600.76|593.94|598.72|591.9|273
1762651200000|2025-11-09 01:20:00|599.03|592.21|599.84|593.02|600.8|593.98|599.03|592.21|265
1762651500000|2025-11-09 01:25:00|599.75|592.93|598.74|591.92|599.78|592.96|598.34|591.52|242
1762651800000|2025-11-09 01:30:00|598.75|591.93|595.56|588.74|598.87|592.05|595.34|588.52|392
1762652100000|2025-11-09 01:35:00|595.58|588.76|596.97|590.15|597.26|590.44|595.55|588.73|269
1762652400000|2025-11-09 01:40:00|596.91|590.09|598.29|591.47|598.36|591.54|596.23|589.41|316
1762652700000|2025-11-09 01:45:00|598.32|591.5|599.17|592.35|600.53|593.71|598.3|591.48|440
1762653000000|2025-11-09 01:50:00|599.19|592.37|599.07|592.25|600.41|593.59|597.84|591.02|300
1762653300000|2025-11-09 01:55:00|599.11|592.29|599.31|592.49|600.06|593.24|598.84|592.02|281
1762653600000|2025-11-09 02:00:00|599.3|592.48|598.55|591.73|599.31|592.49|596.98|590.16|387
1762653900000|2025-11-09 02:05:00|598.53|591.71|598.82|592|599.33|592.51|597.51|590.69|324
1762654200000|2025-11-09 02:10:00|598.75|591.93|598.71|591.89|598.83|592.01|597.68|590.86|204
1762654500000|2025-11-09 02:15:00|598.72|591.9|600.13|593.31|600.27|593.45|597.69|590.87|266
1762654800000|2025-11-09 02:20:00|600.15|593.33|600.98|594.16|601.47|594.65|600.07|593.25|247
1762655100000|2025-11-09 02:25:00|601.01|594.19|597.96|591.14|601.02|594.2|597.96|591.14|276
1762655400000|2025-11-09 02:30:00|597.93|591.11|593.75|586.93|597.93|591.11|593.33|586.51|568
1762655700000|2025-11-09 02:35:00|593.66|586.84|591.3|584.48|594.57|587.75|590.81|583.99|653
1762656000000|2025-11-09 02:40:00|591.37|584.55|592.03|585.21|593.72|586.9|591.16|584.34|539
1762656300000|2025-11-09 02:45:00|592.09|585.27|593.28|586.46|594.18|587.36|592.08|585.26|538
1762656600000|2025-11-09 02:50:00|593.26|586.44|590.31|583.49|593.85|587.03|589.93|583.11|532
1762656900000|2025-11-09 02:55:00|590.21|583.39|588.51|581.69|590.78|583.96|586.21|579.39|555
1762657200000|2025-11-09 03:00:00|588.52|581.7|590.04|583.22|590.99|584.17|588.51|581.69|463
1762657500000|2025-11-09 03:05:00|590.05|583.23|590.46|583.64|590.51|583.69|589.41|582.59|424
1762657800000|2025-11-09 03:10:00|590.44|583.62|589.01|582.19|590.81|583.99|589.01|582.19|343
1762658100000|2025-11-09 03:15:00|589.05|582.23|587.64|580.82|589.08|582.26|587.58|580.76|426
1762658400000|2025-11-09 03:20:00|587.65|580.83|585.47|578.65|588.58|581.76|585.47|578.65|446
1762658700000|2025-11-09 03:25:00|585.52|578.7|585.72|578.9|586.02|579.2|583.19|576.37|549
1762659000000|2025-11-09 03:30:00|585.74|578.92|585.69|578.87|587.01|580.19|585.26|578.44|366
1762659300000|2025-11-09 03:35:00|585.66|578.84|584.35|577.53|585.74|578.92|584.29|577.47|377
1762659600000|2025-11-09 03:40:00|584.44|577.62|584.42|577.6|586.33|579.51|584.35|577.53|362
1762659900000|2025-11-09 03:45:00|584.39|577.57|585.1|578.28|586.3|579.48|583.32|576.5|370
1762660200000|2025-11-09 03:50:00|585.11|578.29|585.85|579.03|586.7|579.88|584.92|578.1|337
1762660500000|2025-11-09 03:55:00|585.83|579.01|585.31|578.49|585.91|579.09|584.96|578.14|277
1762660800000|2025-11-09 04:00:00|585.3|578.48|585.85|579.03|586.52|579.7|585.29|578.47|332
1762661100000|2025-11-09 04:05:00|585.77|578.95|585.36|578.54|585.77|578.95|584.7|577.88|354
1762661400000|2025-11-09 04:10:00|585.45|578.63|587.01|580.19|587.02|580.2|585.29|578.47|264
1762661700000|2025-11-09 04:15:00|586.99|580.17|588.92|582.1|590.56|583.74|586.97|580.15|380
1762662000000|2025-11-09 04:20:00|588.93|582.11|589.44|582.62|590.45|583.63|588.93|582.11|353
1762662300000|2025-11-09 04:25:00|589.4|582.58|589.62|582.8|590.07|583.25|588.77|581.95|211
1762662600000|2025-11-09 04:30:00|589.64|582.82|588.13|581.31|590.41|583.59|587.99|581.17|288
1762662900000|2025-11-09 04:35:00|588.12|581.3|587.58|580.76|588.52|581.7|587.24|580.42|276
1762663200000|2025-11-09 04:40:00|587.56|580.74|586.27|579.45|587.85|581.03|586.01|579.19|195
1762663500000|2025-11-09 04:45:00|586.28|579.46|586.45|579.63|586.51|579.69|585.38|578.56|219
1762663800000|2025-11-09 04:50:00|586.44|579.62|586.87|580.05|587.28|580.46|586.29|579.47|222
1762664100000|2025-11-09 04:55:00|586.85|580.03|587.5|580.68|587.8|580.98|586.83|580.01|201
1762664400000|2025-11-09 05:00:00|587.52|580.7|586.27|579.45|587.61|580.79|584.88|578.06|264
1762664700000|2025-11-09 05:05:00|586.28|579.46|587.81|580.99|587.95|581.13|586.28|579.46|288
1762665000000|2025-11-09 05:10:00|587.83|581.01|587.89|581.07|588.43|581.61|586.92|580.1|276
1762665300000|2025-11-09 05:15:00|587.88|581.06|588.88|582.06|589.61|582.79|587.37|580.55|365
1762665600000|2025-11-09 05:20:00|588.91|582.09|588.32|581.5|589.32|582.5|587.88|581.06|298
1762665900000|2025-11-09 05:25:00|588.29|581.47|591.15|584.33|591.17|584.35|588.29|581.47|277
1762666200000|2025-11-09 05:30:00|591.21|584.39|589.01|582.19|592.2|585.38|588.93|582.11|465
1762666500000|2025-11-09 05:35:00|589.02|582.2|589.77|582.95|589.78|582.96|587.96|581.14|319
1762666800000|2025-11-09 05:40:00|589.71|582.89|588.99|582.17|590.59|583.77|588.73|581.91|258
1762667100000|2025-11-09 05:45:00|588.96|582.14|590.58|583.76|590.61|583.79|588.42|581.6|275
1762667400000|2025-11-09 05:50:00|590.62|583.8|591.07|584.25|591.47|584.65|590.22|583.4|233
1762667700000|2025-11-09 05:55:00|591.06|584.24|591.41|584.59|591.52|584.7|590.74|583.92|214
1762668000000|2025-11-09 06:00:00|591.39|584.57|590.63|583.81|592.19|585.37|590.63|583.81|247
1762668300000|2025-11-09 06:05:00|590.7|583.88|589.63|582.81|590.71|583.89|589.05|582.23|283
1762668600000|2025-11-09 06:10:00|589.6|582.78|590.87|584.05|590.87|584.05|589.45|582.63|173
1762668900000|2025-11-09 06:15:00|590.84|584.02|592.9|586.08|592.9|586.08|589.81|582.99|374
1762669200000|2025-11-09 06:20:00|592.99|586.17|593.06|586.24|593.24|586.42|592.48|585.66|312
1762669500000|2025-11-09 06:25:00|593.04|586.22|593.23|586.41|593.46|586.64|592.67|585.85|210
1762669800000|2025-11-09 06:30:00|593.2|586.38|592.08|585.26|593.5|586.68|591.73|584.91|335
1762670100000|2025-11-09 06:35:00|592.12|585.3|593.73|586.91|593.76|586.94|591.88|585.06|281
1762670400000|2025-11-09 06:40:00|593.69|586.87|592.96|586.14|594.97|588.15|592.73|585.91|348
1762670700000|2025-11-09 06:45:00|592.99|586.17|591.04|584.22|593.22|586.4|590.95|584.13|358
1762671000000|2025-11-09 06:50:00|591.06|584.24|589.56|582.74|591.5|584.68|589.54|582.72|266
1762671300000|2025-11-09 06:55:00|589.57|582.75|590.39|583.57|590.48|583.66|589.42|582.6|234
1762671600000|2025-11-09 07:00:00|590.37|583.55|591.53|584.71|591.61|584.79|590.04|583.22|315
1762671900000|2025-11-09 07:05:00|591.57|584.75|592.06|585.24|592.41|585.59|591.31|584.49|329
1762672200000|2025-11-09 07:10:00|592.05|585.23|592.5|585.68|593.13|586.31|591.82|585|214
1762672500000|2025-11-09 07:15:00|592.48|585.66|592.22|585.4|593.57|586.75|591.46|584.64|322
1762672800000|2025-11-09 07:20:00|592.25|585.43|592.01|585.19|592.4|585.58|591.58|584.76|278
1762673100000|2025-11-09 07:25:00|592.1|585.28|594.34|587.52|594.49|587.67|592.05|585.23|268
1762673400000|2025-11-09 07:30:00|594.35|587.53|597.06|590.24|598.11|591.29|594.35|587.53|427
1762673700000|2025-11-09 07:35:00|597.07|590.25|596.23|589.41|597.1|590.28|595.5|588.68|332
1762674000000|2025-11-09 07:40:00|596.24|589.42|595.61|588.79|596.94|590.12|595.38|588.56|298
1762674300000|2025-11-09 07:45:00|595.6|588.78|596.48|589.66|596.52|589.7|595.6|588.78|328
1762674600000|2025-11-09 07:50:00|596.5|589.68|596.76|589.94|596.78|589.96|595.65|588.83|287
1762674900000|2025-11-09 07:55:00|596.74|589.92|597.11|590.29|597.13|590.31|596.21|589.39|298
1762675200000|2025-11-09 08:00:00|597.12|590.3|594.98|588.16|597.18|590.36|594.42|587.6|338
1762675500000|2025-11-09 08:05:00|594.99|588.17|595.26|588.44|595.34|588.52|593.83|587.01|283
1762675800000|2025-11-09 08:10:00|595.13|588.31|595.51|588.69|595.76|588.94|594.77|587.95|279
1762676100000|2025-11-09 08:15:00|595.53|588.71|595.27|588.45|595.93|589.11|595.07|588.25|336
1762676400000|2025-11-09 08:20:00|595.26|588.44|593.61|586.79|595.57|588.75|593.2|586.38|359
1762676700000|2025-11-09 08:25:00|593.63|586.81|593.07|586.25|593.83|587.01|593|586.18|192
1762677000000|2025-11-09 08:30:00|593.05|586.23|593.31|586.49|594.45|587.63|593.03|586.21|273
1762677300000|2025-11-09 08:35:00|593.33|586.51|592.2|585.38|593.42|586.6|592.17|585.35|264
1762677600000|2025-11-09 08:40:00|592.27|585.45|593.02|586.2|593.45|586.63|592.26|585.44|298
1762677900000|2025-11-09 08:45:00|593|586.18|591.58|584.76|593.2|586.38|590.82|584|280
1762678200000|2025-11-09 08:50:00|591.67|584.85|592.69|585.87|592.86|586.04|591.6|584.78|281
1762678500000|2025-11-09 08:55:00|592.61|585.79|593.11|586.29|593.11|586.29|592.27|585.45|289
1762678800000|2025-11-09 09:00:00|593.12|586.3|593.82|587|594.51|587.69|592.98|586.16|370
1762679100000|2025-11-09 09:05:00|593.76|586.94|594.96|588.14|595.87|589.05|593.58|586.76|315
1762679400000|2025-11-09 09:10:00|594.94|588.12|594.72|587.9|595.76|588.94|594.59|587.77|410
1762679700000|2025-11-09 09:15:00|594.71|587.89|596.04|589.22|596.17|589.35|594.52|587.7|358
1762680000000|2025-11-09 09:20:00|596.1|589.28|599.12|592.3|599.66|592.84|596.1|589.28|325
1762680300000|2025-11-09 09:25:00|599.11|592.29|595.96|589.14|599.11|592.29|595.95|589.13|291
1762680600000|2025-11-09 09:30:00|595.94|589.12|594.71|587.89|596.03|589.21|593.93|587.11|346
1762680900000|2025-11-09 09:35:00|594.7|587.88|595.02|588.2|595.44|588.62|593.37|586.55|335
1762681200000|2025-11-09 09:40:00|595.04|588.22|593.32|586.5|595.07|588.25|593.08|586.26|242
1762681500000|2025-11-09 09:45:00|593.31|586.49|593.13|586.31|593.56|586.74|592.27|585.45|417
1762681800000|2025-11-09 09:50:00|593.19|586.37|592.29|585.47|593.48|586.66|591.8|584.98|356
1762682100000|2025-11-09 09:55:00|592.31|585.49|593.45|586.63|593.73|586.91|592|585.18|326
1762682400000|2025-11-09 10:00:00|593.39|586.57|592.92|586.1|593.45|586.63|591.52|584.7|459
1762682700000|2025-11-09 10:05:00|592.93|586.11|591.95|585.13|592.93|586.11|591.01|584.19|410
1762683000000|2025-11-09 10:10:00|591.92|585.1|589.43|582.61|592.22|585.4|588.86|582.04|399
1762683300000|2025-11-09 10:15:00|589.42|582.6|590.74|583.92|591.45|584.63|589.32|582.5|434
1762683600000|2025-11-09 10:20:00|590.7|583.88|593.21|586.39|593.21|586.39|590.16|583.34|428
1762683900000|2025-11-09 10:25:00|593.15|586.33|593.43|586.61|594.24|587.42|591.67|584.85|400
1762684200000|2025-11-09 10:30:00|593.32|586.5|592.75|585.93|593.79|586.97|592.22|585.4|436
1762684500000|2025-11-09 10:35:00|592.72|585.9|594.94|588.12|594.94|588.12|592.52|585.7|390
1762684800000|2025-11-09 10:40:00|594.97|588.15|599.25|592.43|599.25|592.43|594.46|587.64|355
1762685100000|2025-11-09 10:45:00|599.27|592.45|604.33|597.51|604.66|597.84|599.17|592.35|653
1762685400000|2025-11-09 10:50:00|604.32|597.5|603.51|596.69|607.52|600.7|603.23|596.41|651
1762685700000|2025-11-09 10:55:00|603.5|596.68|613.42|606.6|614.35|607.53|602.88|596.06|479
1762686000000|2025-11-09 11:00:00|613.36|606.54|624.05|617.23|624.05|617.23|610.54|603.72|879
1762686300000|2025-11-09 11:05:00|624.29|617.47|629.09|622.27|631.63|624.81|622.8|615.98|1057
1762686600000|2025-11-09 11:10:00|629.08|622.26|629.08|622.26|631.74|624.92|628.36|621.54|884
1762686900000|2025-11-09 11:15:00|629.02|622.2|634.25|627.43|634.25|627.43|628.8|621.98|787
1762687200000|2025-11-09 11:20:00|634.2|627.38|640.84|634.02|640.89|634.07|633.99|627.17|902
1762687500000|2025-11-09 11:25:00|640.9|634.08|640.93|634.11|644.81|637.99|636.77|629.95|879
1762687800000|2025-11-09 11:30:00|640.92|634.1|639.16|632.34|645.55|638.73|637.52|630.7|872
1762688100000|2025-11-09 11:35:00|639.21|632.39|639.37|632.55|641.04|634.22|636|629.18|770
1762688400000|2025-11-09 11:40:00|639.19|632.37|643.63|636.81|645.23|638.41|638.71|631.89|655
1762688700000|2025-11-09 11:45:00|643.65|636.83|642.34|635.52|644.42|637.6|640.46|633.64|785
1762689000000|2025-11-09 11:50:00|642.35|635.53|643.8|636.98|645.47|638.65|640.73|633.91|785
1762689300000|2025-11-09 11:55:00|643.78|636.96|641.35|634.53|645.55|638.73|638.36|631.54|780
1762689600000|2025-11-09 12:00:00|641.3|634.48|636.87|630.05|642.22|635.4|635.11|628.29|790
1762689900000|2025-11-09 12:05:00|636.86|630.04|639.94|633.12|641.2|634.38|636.76|629.94|786
1762690200000|2025-11-09 12:10:00|640.01|633.19|645.54|638.72|645.54|638.72|637.87|631.05|690
1762690500000|2025-11-09 12:15:00|645.59|638.77|653.08|646.26|653.43|646.61|643.22|636.4|966
1762690800000|2025-11-09 12:20:00|653.19|646.37|652.79|645.97|654.92|648.1|649.7|642.88|907
1762691100000|2025-11-09 12:25:00|652.82|646|651.2|644.38|653.02|646.2|649.76|642.94|725
1762691400000|2025-11-09 12:30:00|651.24|644.42|650.78|643.96|652.11|645.29|645.85|639.03|786
1762691700000|2025-11-09 12:35:00|650.76|643.94|652.15|645.33|654.09|647.27|649.57|642.75|718
1762692000000|2025-11-09 12:40:00|652.16|645.34|650.61|643.79|652.87|646.05|649.23|642.41|617
1762692300000|2025-11-09 12:45:00|650.64|643.82|648.91|642.09|651.82|645|648.57|641.75|544
1762692600000|2025-11-09 12:50:00|648.9|642.08|652.71|645.89|653.67|646.85|648.74|641.92|581
1762692900000|2025-11-09 12:55:00|652.81|645.99|653.01|646.19|653.4|646.58|651.79|644.97|539
1762693200000|2025-11-09 13:00:00|653.08|646.26|649.56|642.74|653.91|647.09|649.53|642.71|650
1762693500000|2025-11-09 13:05:00|649.57|642.75|648.01|641.19|652.29|645.47|647.71|640.89|605
1762693800000|2025-11-09 13:10:00|648.02|641.2|650.49|643.67|651.66|644.84|647.41|640.59|583
1762694100000|2025-11-09 13:15:00|650.47|643.65|648.96|642.14|650.81|643.99|647.22|640.4|627
1762694400000|2025-11-09 13:20:00|648.99|642.17|647.93|641.11|649.56|642.74|645.37|638.55|609
1762694700000|2025-11-09 13:25:00|647.91|641.09|647.3|640.48|650.12|643.3|645.99|639.17|524
1762695000000|2025-11-09 13:30:00|647.27|640.45|647.2|640.38|648.56|641.74|645.59|638.77|705
1762695300000|2025-11-09 13:35:00|647.3|640.48|645.69|638.87|648.67|641.85|643.77|636.95|661
1762695600000|2025-11-09 13:40:00|645.7|638.88|646.81|639.99|647.92|641.1|643.64|636.82|545
1762695900000|2025-11-09 13:45:00|646.8|639.98|647.16|640.34|647.16|640.34|644.85|638.03|559
1762696200000|2025-11-09 13:50:00|647.18|640.36|648.44|641.62|649.43|642.61|647.18|640.36|501
1762696500000|2025-11-09 13:55:00|648.42|641.6|645.11|638.29|648.55|641.73|644.07|637.25|501
1762696800000|2025-11-09 14:00:00|645.12|638.3|642.12|635.3|645.16|638.34|641.63|634.81|587
1762697100000|2025-11-09 14:05:00|642.07|635.25|644.82|638|645.79|638.97|641.03|634.21|644
1762697400000|2025-11-09 14:10:00|644.81|637.99|645.31|638.49|647.99|641.17|644.57|637.75|626
1762697700000|2025-11-09 14:15:00|645.26|638.44|647.46|640.64|648.8|641.98|644.54|637.72|673
1762698000000|2025-11-09 14:20:00|647.48|640.66|646|639.18|647.48|640.66|645.3|638.48|543
1762698300000|2025-11-09 14:25:00|646.01|639.19|659.37|652.55|659.38|652.56|645.54|638.72|937
1762698600000|2025-11-09 14:30:00|659.42|652.6|664.31|657.49|668.71|661.89|658.87|652.05|1067
1762698900000|2025-11-09 14:35:00|664.37|657.55|664.66|657.84|668.55|661.73|664.03|657.21|1000
1762699200000|2025-11-09 14:40:00|664.76|657.94|664.91|658.09|666.03|659.21|660.83|654.01|899
1762699500000|2025-11-09 14:45:00|665.01|658.19|657.35|650.53|665.43|658.61|657.06|650.24|872
1762699800000|2025-11-09 14:50:00|657.39|650.57|662.4|655.58|665.02|658.2|657.38|650.56|842
1762700100000|2025-11-09 14:55:00|662.37|655.55|662.34|655.52|663.17|656.35|658.41|651.59|809
1762700400000|2025-11-09 15:00:00|662.31|655.49|663.29|656.47|664.55|657.73|659.72|652.9|869
1762700700000|2025-11-09 15:05:00|663.23|656.41|661.34|654.52|663.65|656.83|661.34|654.52|707
1762701000000|2025-11-09 15:10:00|661.36|654.54|659.89|653.07|662.71|655.89|659.81|652.99|653
1762701300000|2025-11-09 15:15:00|659.85|653.03|660.89|654.07|660.95|654.13|657.31|650.49|676
1762701600000|2025-11-09 15:20:00|660.93|654.11|657.63|650.81|660.96|654.14|657.37|650.55|577
1762701900000|2025-11-09 15:25:00|657.65|650.83|657.45|650.63|657.68|650.86|655.63|648.81|670
1762702200000|2025-11-09 15:30:00|657.46|650.64|656.96|650.14|657.51|650.69|655.1|648.28|631
1762702500000|2025-11-09 15:35:00|656.97|650.15|655.27|648.45|657.5|650.68|655.07|648.25|555
1762702800000|2025-11-09 15:40:00|655.28|648.46|656.22|649.4|658.38|651.56|655.2|648.38|477
1762703100000|2025-11-09 15:45:00|656.21|649.39|654.37|647.55|656.51|649.69|653.25|646.43|519
1762703400000|2025-11-09 15:50:00|654.44|647.62|655.38|648.56|657.7|650.88|654.16|647.34|593
1762703700000|2025-11-09 15:55:00|655.48|648.66|655.11|648.29|655.68|648.86|652.74|645.92|571
1762704000000|2025-11-09 16:00:00|655.1|648.28|656.25|649.43|657.18|650.36|653.47|646.65|760
1762704300000|2025-11-09 16:05:00|656.22|649.4|659.35|652.53|661.1|654.28|656|649.18|755
1762704600000|2025-11-09 16:10:00|659.27|652.45|658.15|651.33|659.27|652.45|656.45|649.63|578
1762704900000|2025-11-09 16:15:00|658.17|651.35|659.91|653.09|660.97|654.15|658|651.18|530
1762705200000|2025-11-09 16:20:00|659.89|653.07|662.92|656.1|663.71|656.89|659.18|652.36|537
1762705500000|2025-11-09 16:25:00|662.96|656.14|663.21|656.39|664.29|657.47|659.56|652.74|675
1762705800000|2025-11-09 16:30:00|663.18|656.36|661.48|654.66|663.56|656.74|661.28|654.46|592
1762706100000|2025-11-09 16:35:00|661.45|654.63|662.84|656.02|664.46|657.64|661.13|654.31|503
1762706400000|2025-11-09 16:40:00|662.76|655.94|665.25|658.43|665.79|658.97|662.72|655.9|443
1762706700000|2025-11-09 16:45:00|665.23|658.41|666.95|660.13|667|660.18|664.39|657.57|501
1762707000000|2025-11-09 16:50:00|666.93|660.11|667.09|660.27|667.65|660.83|666.33|659.51|387
1762707300000|2025-11-09 16:55:00|667.1|660.28|664.64|657.82|667.29|660.47|662.52|655.7|517
1762707600000|2025-11-09 17:00:00|664.63|657.81|662.84|656.02|664.78|657.96|662.26|655.44|474
1762707900000|2025-11-09 17:05:00|662.83|656.01|663.32|656.5|663.4|656.58|662.1|655.28|368
1762708200000|2025-11-09 17:10:00|663.34|656.52|662.51|655.69|663.4|656.58|661.66|654.84|353
1762708500000|2025-11-09 17:15:00|662.5|655.68|663.11|656.29|663.28|656.46|661.9|655.08|328
1762708800000|2025-11-09 17:20:00|663.1|656.28|665.07|658.25|665.08|658.26|660.59|653.77|519
1762709100000|2025-11-09 17:25:00|665.05|658.23|665.9|659.08|665.9|659.08|662.24|655.42|485
1762709400000|2025-11-09 17:30:00|665.96|659.14|663.72|656.9|666.49|659.67|663.69|656.87|546
1762709700000|2025-11-09 17:35:00|663.66|656.84|663.43|656.61|665.49|658.67|663.32|656.5|374
1762710000000|2025-11-09 17:40:00|663.41|656.59|664.49|657.67|664.51|657.69|662.99|656.17|317
1762710300000|2025-11-09 17:45:00|664.5|657.68|664.16|657.34|664.88|658.06|663.21|656.39|336
1762710600000|2025-11-09 17:50:00|664.15|657.33|663.5|656.68|664.27|657.45|661.48|654.66|354
1762710900000|2025-11-09 17:55:00|663.51|656.69|664.18|657.36|664.18|657.36|663.23|656.41|278
1762711200000|2025-11-09 18:00:00|664.15|657.33|663.55|656.73|665|658.18|662.5|655.68|398
1762711500000|2025-11-09 18:05:00|663.56|656.74|664.3|657.48|664.87|658.05|662.93|656.11|341
1762711800000|2025-11-09 18:10:00|664.28|657.46|665.19|658.37|665.63|658.81|664.08|657.26|283
1762712100000|2025-11-09 18:15:00|665.18|658.36|665.38|658.56|667.02|660.2|664.77|657.95|414
1762712400000|2025-11-09 18:20:00|665.39|658.57|666|659.18|666.5|659.68|665.39|658.57|287
1762712700000|2025-11-09 18:25:00|665.96|659.14|670.14|663.32|671.82|665|665.82|659|500
1762713000000|2025-11-09 18:30:00|670.13|663.31|669.85|663.03|671.57|664.75|668.38|661.56|463
1762713300000|2025-11-09 18:35:00|669.87|663.05|670.89|664.07|672.57|665.75|669.82|663|458
1762713600000|2025-11-09 18:40:00|670.87|664.05|670.83|664.01|671.33|664.51|669.65|662.83|374
1762713900000|2025-11-09 18:45:00|670.79|663.97|673.75|666.93|673.83|667.01|669.68|662.86|403
1762714200000|2025-11-09 18:50:00|673.72|666.9|675.28|668.46|675.97|669.15|672.57|665.75|660
1762714500000|2025-11-09 18:55:00|675.27|668.45|674.47|667.65|675.8|668.98|673.62|666.8|566
1762714800000|2025-11-09 19:00:00|674.48|667.66|676.07|669.25|676.39|669.57|673.36|666.54|530
1762715100000|2025-11-09 19:05:00|676.03|669.21|673.42|666.6|676.41|669.59|672.3|665.48|549
1762715400000|2025-11-09 19:10:00|673.38|666.56|672.2|665.38|674.61|667.79|671.93|665.11|384
1762715700000|2025-11-09 19:15:00|672.23|665.41|672.68|665.86|673.45|666.63|671.47|664.65|367
1762716000000|2025-11-09 19:20:00|672.74|665.92|674.83|668.01|674.9|668.08|671.49|664.67|432
1762716300000|2025-11-09 19:25:00|674.79|667.97|676.57|669.75|676.84|670.02|673.98|667.16|427
1762716600000|2025-11-09 19:30:00|676.59|669.77|675.17|668.35|678.09|671.27|674.75|667.93|642
1762716900000|2025-11-09 19:35:00|675.19|668.37|675.21|668.39|675.67|668.85|673.88|667.06|432
1762717200000|2025-11-09 19:40:00|675.23|668.41|673.81|666.99|675.79|668.97|673.52|666.7|304
1762717500000|2025-11-09 19:45:00|673.91|667.09|678.21|671.39|678.33|671.51|673.85|667.03|481
1762717800000|2025-11-09 19:50:00|678.18|671.36|680.6|673.78|681.03|674.21|678.18|671.36|463
1762718100000|2025-11-09 19:55:00|680.61|673.79|679.8|672.98|680.92|674.1|678.69|671.87|420
1762718400000|2025-11-09 20:00:00|679.75|672.93|678.56|671.74|679.99|673.17|676.52|669.7|503
1762718700000|2025-11-09 20:05:00|678.55|671.73|674.47|667.65|679|672.18|673.69|666.87|538
1762719000000|2025-11-09 20:10:00|674.45|667.63|672.69|665.87|674.52|667.7|672.58|665.76|421
1762719300000|2025-11-09 20:15:00|672.75|665.93|675.54|668.72|675.78|668.96|672.29|665.47|459
1762719600000|2025-11-09 20:20:00|675.53|668.71|674.52|667.7|676.53|669.71|674.51|667.69|366
1762719900000|2025-11-09 20:25:00|674.53|667.71|673.32|666.5|674.58|667.76|672.53|665.71|356
1762720200000|2025-11-09 20:30:00|673.36|666.54|677.48|663.66|677.79|667.12|672.55|663.54|355
1762720500000|2025-11-09 20:35:00|677.46|663.64|677.52|663.7|678.45|664.63|676.93|663.11|285
1762720800000|2025-11-09 20:40:00|677.51|663.69|677.23|663.41|678.13|664.31|676.88|663.06|260
1762721100000|2025-11-09 20:45:00|677.22|663.4|676.69|662.87|677.38|663.56|675.78|661.96|280
1762721400000|2025-11-09 20:50:00|676.71|662.89|677.34|663.52|677.64|663.82|675.93|662.11|311
1762721700000|2025-11-09 20:55:00|677.35|663.53|676.62|662.8|677.62|663.8|676.06|662.24|223
1762722000000|2025-11-09 21:00:00|676.69|662.87|677.56|663.74|677.56|663.74|676.24|662.42|275
1762722300000|2025-11-09 21:05:00|677.54|663.72|679.02|665.2|679.07|665.25|677.21|663.39|292
1762722600000|2025-11-09 21:10:00|679.04|665.22|677.33|663.51|679.12|665.3|676.94|663.12|269
1762722900000|2025-11-09 21:15:00|677.34|663.52|680.1|666.28|680.1|666.28|676.94|663.12|287
1762723200000|2025-11-09 21:20:00|680.12|666.3|676.81|662.99|680.54|666.72|676.8|662.98|381
1762723500000|2025-11-09 21:25:00|676.83|663.01|677.66|663.84|678.29|664.47|676.83|663.01|259
1762723800000|2025-11-09 21:30:00|677.65|663.83|678.04|664.22|678.26|664.44|676.67|662.85|294
1762724100000|2025-11-09 21:35:00|677.99|664.17|677.1|663.28|678.72|664.9|676.95|663.13|205
1762724400000|2025-11-09 21:40:00|677.16|663.34|677.73|663.91|677.96|664.14|676.46|662.64|242
1762724700000|2025-11-09 21:45:00|677.74|663.92|676.36|662.54|677.86|664.04|676.12|662.3|313
1762725000000|2025-11-09 21:50:00|676.37|662.55|674.26|660.44|676.43|662.61|674.26|660.44|285
1762725300000|2025-11-09 21:55:00|674.29|660.47|675.13|661.31|675.34|661.52|673.65|659.83|448
1762725600000|2025-11-09 22:00:00|675.12|661.3|673|666.18|675.12|666.64|671.5|660.64|362
1762725900000|2025-11-09 22:05:00|673.03|666.21|671.52|664.7|673.29|666.47|671.52|664.7|269
1762726200000|2025-11-09 22:10:00|671.54|664.72|672.94|666.12|673.03|666.21|671.48|664.66|323
1762726500000|2025-11-09 22:15:00|672.97|666.15|675.45|668.63|676.62|669.8|672.81|665.99|414
1762726800000|2025-11-09 22:20:00|675.42|668.6|671.82|665|675.42|668.6|671.73|664.91|314
1762727100000|2025-11-09 22:25:00|671.77|664.95|669.77|662.95|671.77|664.95|669.24|662.42|298
1762727400000|2025-11-09 22:30:00|669.74|662.92|669.01|662.19|669.76|662.94|668.25|661.43|288
1762727700000|2025-11-09 22:35:00|669|662.18|667.06|660.24|669.19|662.37|666.43|659.61|365
1762728000000|2025-11-09 22:40:00|667.02|660.2|666.61|659.79|667.12|660.3|666.52|659.7|175
1762728300000|2025-11-09 22:45:00|666.6|659.78|668.73|661.91|669.37|662.55|666.57|659.75|282
1762728600000|2025-11-09 22:50:00|668.76|661.94|669.02|662.2|669.73|662.91|668.51|661.69|258
1762728900000|2025-11-09 22:55:00|669.05|662.23|668.21|661.39|670.17|663.35|667.39|660.57|334
1762729200000|2025-11-09 23:00:00|668.19|661.37|670.11|663.29|674.21|667.39|668.19|661.37|793
1762729500000|2025-11-09 23:05:00|670.14|663.32|668.28|661.46|670.36|663.54|668.06|661.24|735
1762729800000|2025-11-09 23:10:00|668.36|661.54|665.92|659.1|668.36|661.54|665.07|658.25|627
1762730100000|2025-11-09 23:15:00|666.01|659.19|663.98|657.16|666.86|660.04|663.62|656.8|595
1762730400000|2025-11-09 23:20:00|663.77|656.95|662.04|655.22|663.91|657.09|661.09|654.27|406
1762730700000|2025-11-09 23:25:00|662.01|655.19|661.08|654.26|662.56|655.74|660.96|654.14|516
1762731000000|2025-11-09 23:30:00|661.11|654.29|660.73|653.91|661.91|655.09|660.18|653.36|569
1762731300000|2025-11-09 23:35:00|660.78|653.96|659.31|652.49|660.81|653.99|659.14|652.32|526
1762731600000|2025-11-09 23:40:00|659.32|652.5|659.36|652.54|660.32|653.5|658.64|651.82|368
1762731900000|2025-11-09 23:45:00|659.3|652.48|659.63|652.81|660.3|653.48|658.87|652.05|352
1762732200000|2025-11-09 23:50:00|659.61|652.79|660.28|653.46|660.48|653.66|659.01|652.19|479
1762732500000|2025-11-09 23:55:00|660.36|653.54|660.67|653.85|661.33|654.51|659.72|652.9|434
1762732800000|2025-11-10 00:00:00|660.72|653.9|659.16|652.34|661.63|654.81|657.88|651.06|743
1762733100000|2025-11-10 00:05:00|659.17|652.35|662.29|655.47|662.56|655.74|658.69|651.87|679
1762733400000|2025-11-10 00:10:00|662.26|655.44|663.88|657.06|663.91|657.09|660.57|653.75|718
1762733700000|2025-11-10 00:15:00|663.91|657.09|666.09|659.27|666.73|659.91|663.42|656.6|743
1762734000000|2025-11-10 00:20:00|666.11|659.29|667.36|660.54|670.13|663.31|666.01|659.19|780
1762734300000|2025-11-10 00:25:00|667.26|660.44|665.15|658.33|667.65|660.83|664.94|658.12|679
1762734600000|2025-11-10 00:30:00|665.07|658.25|670.16|663.34|670.26|663.44|664.3|657.48|817
1762734900000|2025-11-10 00:35:00|670.18|663.36|670.3|663.48|670.96|664.14|669.06|662.24|705
1762735200000|2025-11-10 00:40:00|670.26|663.44|669.9|663.08|670.57|663.75|667.73|660.91|663
1762735500000|2025-11-10 00:45:00|670.19|663.37|670.79|663.97|670.99|664.17|669.6|662.78|726
1762735800000|2025-11-10 00:50:00|670.82|664|673.7|666.88|673.85|667.03|670.47|663.65|719
1762736100000|2025-11-10 00:55:00|673.71|666.89|669.64|662.82|673.75|666.93|669.19|662.37|740
1762736400000|2025-11-10 01:00:00|669.6|662.78|672.21|665.39|674.56|667.74|669.21|662.39|836
1762736700000|2025-11-10 01:05:00|672.27|665.45|668.12|661.3|672.47|665.65|667.02|660.2|688
1762737000000|2025-11-10 01:10:00|668.14|661.32|668.86|662.04|671.77|664.95|668.14|661.32|721
1762737300000|2025-11-10 01:15:00|668.91|662.09|670.02|663.2|672.17|665.35|668.19|661.37|729
1762737600000|2025-11-10 01:20:00|669.98|663.16|671.26|664.44|671.27|664.45|666.32|659.5|579
1762737900000|2025-11-10 01:25:00|671.31|664.49|672.99|666.17|673.34|666.52|669.58|662.76|592
1762738200000|2025-11-10 01:30:00|672.98|666.16|670.76|663.94|674.12|667.3|670.56|663.74|744
1762738500000|2025-11-10 01:35:00|670.67|663.85|671.15|664.33|671.36|664.54|669.85|663.03|721
1762738800000|2025-11-10 01:40:00|671.19|664.37|671.36|664.54|671.62|664.8|670.51|663.69|441
1762739100000|2025-11-10 01:45:00|671.31|664.49|672.61|665.79|673.06|666.24|671.26|664.44|424
1762739400000|2025-11-10 01:50:00|672.59|665.77|672.11|665.29|673.11|666.29|671.04|664.22|557
1762739700000|2025-11-10 01:55:00|672.21|665.39|671.56|664.74|672.66|665.84|671.15|664.33|441
1762740000000|2025-11-10 02:00:00|671.54|664.72|669.9|663.08|671.75|664.93|669.65|662.83|637
1762740300000|2025-11-10 02:05:00|669.83|663.01|671.25|664.43|671.46|664.64|669.53|662.71|603
1762740600000|2025-11-10 02:10:00|671.3|664.48|671.46|664.64|672.26|665.44|670.96|664.14|528
1762740900000|2025-11-10 02:15:00|671.63|664.81|671.19|664.37|672.46|665.64|671.03|664.21|556
1762741200000|2025-11-10 02:20:00|671.16|664.34|669.46|662.64|671.21|664.39|668.38|661.56|463
1762741500000|2025-11-10 02:25:00|669.41|662.59|667.01|660.19|669.86|663.04|666.7|659.88|416
1762741800000|2025-11-10 02:30:00|667.03|660.21|667.55|660.73|668.87|662.05|666.96|660.14|491
1762742100000|2025-11-10 02:35:00|667.46|660.64|666.51|659.69|668.16|661.34|665.46|658.64|386
1762742400000|2025-11-10 02:40:00|666.56|659.74|664.62|657.8|666.91|660.09|663.21|656.39|352
1762742700000|2025-11-10 02:45:00|664.57|657.75|666.04|659.22|666.34|659.52|664.57|657.75|335
1762743000000|2025-11-10 02:50:00|666.07|659.25|664.61|657.79|666.69|659.87|664.09|657.27|407
1762743300000|2025-11-10 02:55:00|664.63|657.81|666.69|659.87|666.87|660.05|664.61|657.79|469
1762743600000|2025-11-10 03:00:00|666.76|659.94|669.39|662.57|670.21|663.39|666.69|659.87|544
1762743900000|2025-11-10 03:05:00|669.41|662.59|668.86|662.04|669.66|662.84|667.29|660.47|622
1762744200000|2025-11-10 03:10:00|668.89|662.07|667.21|660.39|669.36|662.54|666.94|660.12|589
1762744500000|2025-11-10 03:15:00|667.2|660.38|668.49|661.67|668.75|661.93|666.87|660.05|533
1762744800000|2025-11-10 03:20:00|668.56|661.74|667.09|660.27|668.99|662.17|666.6|659.78|571
1762745100000|2025-11-10 03:25:00|667.1|660.28|668.87|662.05|669.07|662.25|667.1|660.28|435
1762745400000|2025-11-10 03:30:00|668.81|661.99|669.04|662.22|669.39|662.57|667.71|660.89|563
1762745700000|2025-11-10 03:35:00|669.03|662.21|669.21|662.39|669.96|663.14|668.21|661.39|540
1762746000000|2025-11-10 03:40:00|669.16|662.34|669.51|662.69|670.01|663.19|668.6|661.78|424
1762746300000|2025-11-10 03:45:00|669.54|662.72|670.21|663.39|670.21|663.39|667.96|661.14|430
1762746600000|2025-11-10 03:50:00|670.18|663.36|671.03|664.21|671.9|665.08|669.69|662.87|456
1762746900000|2025-11-10 03:55:00|671.06|664.24|674.52|667.7|674.57|667.75|670.84|664.02|621
1762747200000|2025-11-10 04:00:00|674.57|667.75|672.02|665.2|675.31|668.49|671.61|664.79|527
1762747500000|2025-11-10 04:05:00|672.07|665.25|674.41|667.59|676.71|669.89|672.06|665.24|505
1762747800000|2025-11-10 04:10:00|674.46|667.64|672.34|665.52|675.11|668.29|671.62|664.8|342
1762748100000|2025-11-10 04:15:00|672.27|665.45|674.02|667.2|674.07|667.25|672.01|665.19|534
1762748400000|2025-11-10 04:20:00|674.01|667.19|673.68|666.86|674.06|667.24|672.51|665.69|401
1762748700000|2025-11-10 04:25:00|673.71|666.89|672.83|666.01|674.11|667.29|672.7|665.88|448
1762749000000|2025-11-10 04:30:00|672.77|665.95|673.21|666.39|674.01|667.19|671.68|664.86|460
1762749300000|2025-11-10 04:35:00|673.14|666.32|674.01|667.19|676.61|669.79|672.78|665.96|530
1762749600000|2025-11-10 04:40:00|674.06|667.24|674.06|667.24|674.06|667.24|670.91|664.09|460
1762749900000|2025-11-10 04:45:00|674.04|667.22|673.22|666.4|674.04|667.22|672.4|665.58|423
1762750200000|2025-11-10 04:50:00|673.27|666.45|673.16|666.34|674.86|668.04|672.96|666.14|421
1762750500000|2025-11-10 04:55:00|673.14|666.32|673.08|666.26|673.85|667.03|671.67|664.85|348
1762750800000|2025-11-10 05:00:00|673.11|666.29|678.14|671.32|678.44|671.62|673.11|666.29|375
1762751100000|2025-11-10 05:05:00|678.11|671.29|678.64|671.82|680.24|673.42|677.12|670.3|391
1762751400000|2025-11-10 05:10:00|678.6|671.78|677.1|670.28|678.6|671.78|675.71|668.89|294
1762751700000|2025-11-10 05:15:00|677.01|670.19|676.1|669.28|677.01|670.19|675.3|668.48|415
1762752000000|2025-11-10 05:20:00|676.07|669.25|676.21|669.39|678.04|671.22|675.41|668.59|543
1762752300000|2025-11-10 05:25:00|676.19|669.37|676.19|669.37|676.93|670.11|675.21|668.39|385
1762752600000|2025-11-10 05:30:00|676.16|669.34|677.62|670.8|679.16|672.34|675.85|669.03|619
1762752900000|2025-11-10 05:35:00|677.59|670.77|679.94|673.12|680.46|673.64|676.31|669.49|539
1762753200000|2025-11-10 05:40:00|679.98|673.16|679.5|672.68|680.98|674.16|677.21|670.39|470
1762753500000|2025-11-10 05:45:00|679.51|672.69|677.66|670.84|680.66|673.84|677.26|670.44|404
1762753800000|2025-11-10 05:50:00|677.81|670.99|680.47|673.65|680.82|674|677.8|670.98|421
1762754100000|2025-11-10 05:55:00|680.51|673.69|681.62|674.8|681.94|675.12|680.44|673.62|426
1762754400000|2025-11-10 06:00:00|681.64|674.82|681.26|674.44|683.26|676.44|679.9|673.08|470
1762754700000|2025-11-10 06:05:00|681.17|674.35|681.35|674.53|682.09|675.27|680.39|673.57|341
1762755000000|2025-11-10 06:10:00|681.28|674.46|677.03|670.21|681.36|674.54|676.16|669.34|396
1762755300000|2025-11-10 06:15:00|677.06|670.24|674.74|667.92|677.21|670.39|674.28|667.46|387
1762755600000|2025-11-10 06:20:00|674.71|667.89|671.64|664.82|674.78|667.96|671.47|664.65|356
1762755900000|2025-11-10 06:25:00|671.61|664.79|670.25|663.43|671.65|664.83|668.36|661.54|353
1762756200000|2025-11-10 06:30:00|670.22|663.4|671.36|664.54|671.36|664.54|669.86|663.04|533
1762756500000|2025-11-10 06:35:00|671.41|664.59|670.38|663.56|672.11|665.29|669.86|663.04|446
1762756800000|2025-11-10 06:40:00|670.36|663.54|669.58|662.76|672.12|665.3|668.84|662.02|479
1762757100000|2025-11-10 06:45:00|669.53|662.71|671.47|664.65|671.47|664.65|669.41|662.59|383
1762757400000|2025-11-10 06:50:00|671.48|664.66|671.57|664.75|672.39|665.57|670.98|664.16|362
1762757700000|2025-11-10 06:55:00|671.52|664.7|672.19|665.37|672.62|665.8|670.91|664.09|260
1762758000000|2025-11-10 07:00:00|672.09|665.27|673.36|666.54|673.63|666.81|671.56|664.74|453
1762758300000|2025-11-10 07:05:00|673.33|666.51|677.89|671.07|678.25|671.43|673.05|666.23|517
1762758600000|2025-11-10 07:10:00|677.81|670.99|676.86|670.04|677.94|671.12|675.91|669.09|397
1762758900000|2025-11-10 07:15:00|676.82|670|675.61|668.79|677.21|670.39|675.61|668.79|365
1762759200000|2025-11-10 07:20:00|675.65|668.83|675.74|668.92|677.04|670.22|673.71|666.89|390
1762759500000|2025-11-10 07:25:00|675.67|668.85|675.76|668.94|676.36|669.54|674.78|667.96|377
1762759800000|2025-11-10 07:30:00|675.96|669.14|676.37|669.55|678.28|671.46|675.82|669|297
1762760100000|2025-11-10 07:35:00|676.35|669.53|676.38|669.56|677.11|670.29|675.09|668.27|341
1762760400000|2025-11-10 07:40:00|676.41|669.59|676.89|670.07|678.26|671.44|675.91|669.09|379
1762760700000|2025-11-10 07:45:00|676.88|670.06|677.95|671.13|678.28|671.46|676.11|669.29|446
1762761000000|2025-11-10 07:50:00|678.06|671.24|677.2|670.38|678.11|671.29|677.13|670.31|335
1762761300000|2025-11-10 07:55:00|677.21|670.39|677.61|670.79|677.76|670.94|676.05|669.23|252
1762761600000|2025-11-10 08:00:00|677.63|670.81|675.04|668.22|677.8|670.98|675.04|668.22|420
1762761900000|2025-11-10 08:05:00|675.1|668.28|675.87|669.05|676.19|669.37|673.5|666.68|378
1762762200000|2025-11-10 08:10:00|675.86|669.04|675.09|668.27|676.91|670.09|673.92|667.1|418
1762762500000|2025-11-10 08:15:00|675.14|668.32|676.84|670.02|677.99|671.17|674.65|667.83|525
1762762800000|2025-11-10 08:20:00|676.85|670.03|679.03|672.21|679.03|672.21|676.24|669.42|465
1762763100000|2025-11-10 08:25:00|679.04|672.22|678.41|671.59|679.78|672.96|677.91|671.09|552
1762763400000|2025-11-10 08:30:00|678.39|671.57|677.76|670.94|678.96|672.14|677.01|670.19|631
1762763700000|2025-11-10 08:35:00|677.66|670.84|676.84|670.02|678.46|671.64|676.45|669.63|544
1762764000000|2025-11-10 08:40:00|676.79|669.97|679.16|672.34|679.16|672.34|676.09|669.27|463
1762764300000|2025-11-10 08:45:00|679|672.18|681.36|674.54|681.91|675.09|678.76|671.94|606
1762764600000|2025-11-10 08:50:00|681.34|674.52|681.2|674.38|682.42|675.6|680.68|673.86|643
1762764900000|2025-11-10 08:55:00|681.22|674.4|681.76|674.94|682.85|676.03|680.62|673.8|551
1762765200000|2025-11-10 09:00:00|681.86|675.04|681.17|674.35|682.06|675.24|680.12|673.3|465
1762765500000|2025-11-10 09:05:00|681.14|674.32|680.86|674.04|682.86|676.04|680.7|673.88|491
1762765800000|2025-11-10 09:10:00|680.76|673.94|680.64|673.82|682.57|675.75|680.42|673.6|468
1762766100000|2025-11-10 09:15:00|680.62|673.8|682.74|675.92|683.22|676.4|680.21|673.39|544
1762766400000|2025-11-10 09:20:00|682.77|675.95|682.51|675.69|685.25|678.43|681.8|674.98|499
1762766700000|2025-11-10 09:25:00|682.56|675.74|685.79|678.97|685.86|679.04|682.56|675.74|434
1762767000000|2025-11-10 09:30:00|685.78|678.96|686.16|679.34|686.73|679.91|684.28|677.46|486
1762767300000|2025-11-10 09:35:00|686.15|679.33|688.51|681.69|688.55|681.73|685.4|678.58|427
1762767600000|2025-11-10 09:40:00|688.52|681.7|688.25|681.43|689.16|682.34|687.61|680.79|582
1762767900000|2025-11-10 09:45:00|688.28|681.46|693.84|687.02|696.76|689.94|688.24|681.42|875
1762768200000|2025-11-10 09:50:00|693.82|687|691.96|685.14|693.87|687.05|691.06|684.24|678
1762768500000|2025-11-10 09:55:00|691.94|685.12|691.36|684.54|691.94|685.12|689.02|682.2|607
1762768800000|2025-11-10 10:00:00|691.41|684.59|690.66|683.84|693.57|686.75|690.51|683.69|717
1762769100000|2025-11-10 10:05:00|690.64|683.82|692.09|685.27|692.81|685.99|690.56|683.74|615
1762769400000|2025-11-10 10:10:00|692.07|685.25|688.18|681.36|693.31|686.49|687.23|680.41|578
1762769700000|2025-11-10 10:15:00|688.13|681.31|690.74|683.92|691.51|684.69|687.67|680.85|624
1762770000000|2025-11-10 10:20:00|690.72|683.9|691.25|684.43|691.96|685.14|690.31|683.49|561
1762770300000|2025-11-10 10:25:00|691.27|684.45|699.66|692.84|699.66|692.84|690.21|683.39|781
1762770600000|2025-11-10 10:30:00|699.71|692.89|700.28|693.46|701.21|694.39|697.75|690.93|903
1762770900000|2025-11-10 10:35:00|700.32|693.5|697|690.18|701.56|694.74|696.14|689.32|881
1762771200000|2025-11-10 10:40:00|697.01|690.19|701.16|694.34|701.39|694.57|696.98|690.16|722
1762771500000|2025-11-10 10:45:00|701.13|694.31|703.44|696.62|705.41|698.59|698.89|692.07|879
1762771800000|2025-11-10 10:50:00|703.39|696.57|702.52|695.7|705.67|698.85|699.44|692.62|788
1762772100000|2025-11-10 10:55:00|702.61|695.79|702.2|695.38|702.81|695.99|700.42|693.6|617
1762772400000|2025-11-10 11:00:00|702.21|695.39|707.24|700.42|707.47|700.65|701.71|694.89|751
1762772700000|2025-11-10 11:05:00|707.26|700.44|710.65|703.83|710.65|703.83|704.18|697.36|820
1762773000000|2025-11-10 11:10:00|711.12|704.3|712.76|705.94|712.92|706.1|708.31|701.49|893
1762773300000|2025-11-10 11:15:00|712.67|705.85|715.47|708.65|716.27|709.45|712.15|705.33|817
1762773600000|2025-11-10 11:20:00|715.49|708.67|709.84|703.02|715.66|708.84|709.51|702.69|817
1762773900000|2025-11-10 11:25:00|709.82|703|712.31|705.49|712.91|706.09|708.24|701.42|695
1762774200000|2025-11-10 11:30:00|712.3|705.48|714.37|707.55|715.95|709.13|710.73|703.91|632
1762774500000|2025-11-10 11:35:00|714.38|707.56|717.91|711.09|719.13|712.31|713.88|707.06|617
1762774800000|2025-11-10 11:40:00|717.95|711.13|721.18|714.36|721.4|714.58|717.95|711.13|658
1762775100000|2025-11-10 11:45:00|721.2|714.38|721.96|715.14|723.06|716.24|720.56|713.74|590
1762775400000|2025-11-10 11:50:00|721.9|715.08|717.34|710.52|722.44|715.62|715.1|708.28|733
1762775700000|2025-11-10 11:55:00|717.36|710.54|717.01|710.19|718.56|711.74|715.2|708.38|566
1762776000000|2025-11-10 12:00:00|717.08|710.26|714.17|707.35|717.99|711.17|711.7|704.88|728
1762776300000|2025-11-10 12:05:00|714.26|707.44|715.76|708.94|715.96|709.14|711.7|704.88|803
1762776600000|2025-11-10 12:10:00|715.81|708.99|714.16|707.34|718.36|711.54|712.61|705.79|642
1762776900000|2025-11-10 12:15:00|714.36|707.54|713.17|706.35|714.95|708.13|712.76|705.94|518
1762777200000|2025-11-10 12:20:00|713.16|706.34|714.21|707.39|715.32|708.5|711.76|704.94|549
1762777500000|2025-11-10 12:25:00|714.16|707.34|714.4|707.58|715.17|708.35|712.6|705.78|566
1762777800000|2025-11-10 12:30:00|714.41|707.59|713.56|706.74|715|708.18|712.21|705.39|630
1762778100000|2025-11-10 12:35:00|713.61|706.79|715.21|708.39|715.38|708.56|712.05|705.23|539
1762778400000|2025-11-10 12:40:00|715.12|708.3|713.17|706.35|716.86|710.04|711.81|704.99|619
1762778700000|2025-11-10 12:45:00|713.36|706.54|702.33|695.51|713.44|706.62|702.3|695.48|735
1762779000000|2025-11-10 12:50:00|702.31|695.49|695.48|688.66|702.93|696.11|694.06|687.24|809
1762779300000|2025-11-10 12:55:00|695.5|688.68|692.64|685.82|695.76|688.94|685.84|679.02|752
1762779600000|2025-11-10 13:00:00|692.6|685.78|691.5|684.68|693.46|686.64|688.43|681.61|729
1762779900000|2025-11-10 13:05:00|691.54|684.72|694.56|687.74|694.66|687.84|690.87|684.05|676
1762780200000|2025-11-10 13:10:00|694.52|687.7|691.26|684.44|694.67|687.85|690.35|683.53|719
1762780500000|2025-11-10 13:15:00|691.31|684.49|690.01|683.19|692.4|685.58|689.21|682.39|458
1762780800000|2025-11-10 13:20:00|689.97|683.15|689.22|682.4|690.59|683.77|688.39|681.57|564
1762781100000|2025-11-10 13:25:00|689.26|682.44|694.46|687.64|694.56|687.74|688.66|681.84|571
1762781400000|2025-11-10 13:30:00|694.54|687.72|694.06|687.24|695.16|688.34|693.5|686.68|529
1762781700000|2025-11-10 13:35:00|694.26|687.44|696.56|689.74|697.37|690.55|693.81|686.99|612
1762782000000|2025-11-10 13:40:00|696.51|689.69|694.8|687.98|697.6|690.78|694.2|687.38|599
1762782300000|2025-11-10 13:45:00|694.81|687.99|694.8|687.98|697.76|690.94|694.16|687.34|603
1762782600000|2025-11-10 13:50:00|694.81|687.99|697.7|690.88|698.44|691.62|694.61|687.79|417
1762782900000|2025-11-10 13:55:00|697.69|690.87|696.78|689.96|698.26|691.44|695.5|688.68|529
1762783200000|2025-11-10 14:00:00|696.81|689.99|692.36|685.54|697.03|690.21|691.26|684.44|689
1762783500000|2025-11-10 14:05:00|692.56|685.74|693.37|686.55|693.86|687.04|690.93|684.11|598
1762783800000|2025-11-10 14:10:00|693.44|686.62|692.06|685.24|694.46|687.64|691.21|684.39|589
1762784100000|2025-11-10 14:15:00|692.16|685.34|692.66|685.84|693.79|686.97|689.52|682.7|699
1762784400000|2025-11-10 14:20:00|692.61|685.79|693.71|686.89|695.66|688.84|692.46|685.64|662
1762784700000|2025-11-10 14:25:00|693.7|686.88|691.03|684.21|693.96|687.14|690.36|683.54|671
1762785000000|2025-11-10 14:30:00|691.07|684.25|688.06|681.24|691.55|684.73|687.66|680.84|830
1762785300000|2025-11-10 14:35:00|688.09|681.27|687.32|680.5|689.81|682.99|686.76|679.94|852
1762785600000|2025-11-10 14:40:00|687.36|680.54|689.17|682.35|690.26|683.44|687.16|680.34|689
1762785900000|2025-11-10 14:45:00|689.36|682.54|688.59|681.77|690.06|683.24|685.67|678.85|801
1762786200000|2025-11-10 14:50:00|688.64|681.82|686.16|679.34|689.06|682.24|682.31|675.49|876
1762786500000|2025-11-10 14:55:00|685.95|679.13|686.56|679.74|687.55|680.73|685.06|678.24|804
1762786800000|2025-11-10 15:00:00|686.54|679.72|691.66|684.84|691.66|684.84|686.21|679.39|768
1762787100000|2025-11-10 15:05:00|691.57|684.75|694.8|687.98|696.87|690.05|691.56|684.74|799
1762787400000|2025-11-10 15:10:00|695.06|688.24|691.61|684.79|696.06|689.24|691.16|684.34|714
1762787700000|2025-11-10 15:15:00|691.76|684.94|693.06|686.24|694.65|687.83|691.66|684.84|794
1762788000000|2025-11-10 15:20:00|692.96|686.14|696.55|689.73|697.41|690.59|692.36|685.54|783
1762788300000|2025-11-10 15:25:00|696.59|689.77|698.16|691.34|698.31|691.49|695.06|688.24|657
1762788600000|2025-11-10 15:30:00|698.18|691.36|697.29|690.47|699.91|693.09|695.51|688.69|732
1762788900000|2025-11-10 15:35:00|697.26|690.44|697.81|690.99|699.76|692.94|696.64|689.82|713
1762789200000|2025-11-10 15:40:00|697.79|690.97|704.14|697.32|705.86|699.04|697.09|690.27|744
1762789500000|2025-11-10 15:45:00|704.01|697.19|699.16|692.34|704.48|697.66|698.81|691.99|802
1762789800000|2025-11-10 15:50:00|699.19|692.37|697.81|690.99|699.66|692.84|693.7|686.88|781
1762790100000|2025-11-10 15:55:00|697.76|690.94|700.21|693.39|700.89|694.07|696.56|689.74|684
1762790400000|2025-11-10 16:00:00|700.2|693.38|695.78|688.96|701.06|694.24|695.1|688.28|765
1762790700000|2025-11-10 16:05:00|695.8|688.98|698.66|691.84|698.71|691.89|694.76|687.94|757
1762791000000|2025-11-10 16:10:00|698.64|691.82|697.31|690.49|700.16|693.34|696.94|690.12|688
1762791300000|2025-11-10 16:15:00|697.23|690.41|697.77|690.95|698.88|692.06|696.5|689.68|773
1762791600000|2025-11-10 16:20:00|697.73|690.91|697.86|691.04|699.06|692.24|695.56|688.74|789
1762791900000|2025-11-10 16:25:00|697.76|690.94|695.51|688.69|698.66|691.84|695.35|688.53|762
1762792200000|2025-11-10 16:30:00|695.56|688.74|696.36|689.54|698.46|691.64|695.46|688.64|721
1762792500000|2025-11-10 16:35:00|696.43|689.61|696.41|689.59|697.86|691.04|695.91|689.09|787
1762792800000|2025-11-10 16:40:00|696.42|689.6|695.06|688.24|697.06|690.24|694.01|687.19|833
1762793100000|2025-11-10 16:45:00|695.09|688.27|697.86|691.04|698.26|691.44|693.86|687.04|798
1762793400000|2025-11-10 16:50:00|697.83|691.01|696.68|689.86|700.26|693.44|696.26|689.44|805
1762793700000|2025-11-10 16:55:00|696.82|690|696.16|689.34|698.36|691.54|696.16|689.34|758
1762794000000|2025-11-10 17:00:00|696.29|689.47|697.37|690.55|697.42|690.6|694.2|687.38|716
1762794300000|2025-11-10 17:05:00|697.25|690.43|697.22|690.4|698.96|692.14|696.35|689.53|697
1762794600000|2025-11-10 17:10:00|697.56|690.74|696.66|689.84|697.96|691.14|695.95|689.13|617
1762794900000|2025-11-10 17:15:00|696.6|689.78|697.76|690.94|699.56|692.74|696.35|689.53|679
1762795200000|2025-11-10 17:20:00|697.86|691.04|698.95|692.13|699.56|692.74|696.3|689.48|637
1762795500000|2025-11-10 17:25:00|699|692.18|699.43|692.61|699.96|693.14|698.73|691.91|412
1762795800000|2025-11-10 17:30:00|699.36|692.54|702.06|695.24|702.41|695.59|698.51|691.69|447
1762796100000|2025-11-10 17:35:00|702.29|695.47|703.06|696.24|704.06|697.24|702.06|695.24|557
1762796400000|2025-11-10 17:40:00|703.21|696.39|703.69|696.87|703.81|696.99|701.66|694.84|572
1762796700000|2025-11-10 17:45:00|703.6|696.78|705.94|699.12|706.39|699.57|702.99|696.17|642
1762797000000|2025-11-10 17:50:00|705.86|699.04|704.21|697.39|705.96|699.14|703.51|696.69|629
1762797300000|2025-11-10 17:55:00|704.23|697.41|705.69|698.87|705.86|699.04|703.26|696.44|502
1762797600000|2025-11-10 18:00:00|705.89|699.07|704.76|697.94|707.01|700.19|704.76|697.94|697
1762797900000|2025-11-10 18:05:00|704.86|698.04|703.12|696.3|705.42|698.6|703.12|696.3|559
1762798200000|2025-11-10 18:10:00|703.39|696.57|702.53|695.71|703.86|697.04|702.53|695.71|392
1762798500000|2025-11-10 18:15:00|702.63|695.81|702.96|696.14|703.31|696.49|700.9|694.08|505
1762798800000|2025-11-10 18:20:00|702.89|696.07|703.66|696.84|704.46|697.64|701.61|694.79|467
1762799100000|2025-11-10 18:25:00|703.59|696.77|703.5|696.68|704.46|697.64|701.97|695.15|355
1762799400000|2025-11-10 18:30:00|703.49|696.67|702.36|695.54|704.16|697.34|702.16|695.34|431
1762799700000|2025-11-10 18:35:00|702.42|695.6|701.83|695.01|703.16|696.34|701.4|694.58|394
1762800000000|2025-11-10 18:40:00|701.66|694.84|702.36|695.54|702.55|695.73|700.36|693.54|398
1762800300000|2025-11-10 18:45:00|702.39|695.57|704.61|697.79|704.76|697.94|701.84|695.02|441
1762800600000|2025-11-10 18:50:00|704.53|697.71|703.74|696.92|704.86|698.04|703.38|696.56|446
1762800900000|2025-11-10 18:55:00|703.86|697.04|702.64|695.82|704.26|697.44|702.64|695.82|539
1762801200000|2025-11-10 19:00:00|702.72|695.9|704.6|697.78|704.99|698.17|702.09|695.27|527
1762801500000|2025-11-10 19:05:00|704.63|697.81|705.45|698.63|706.29|699.47|703.61|696.79|539
1762801800000|2025-11-10 19:10:00|705.46|698.64|714.18|707.36|715.95|709.13|705.32|698.5|764
1762802100000|2025-11-10 19:15:00|714.16|707.34|718.89|712.07|721.66|714.84|713.05|706.23|874
1762802400000|2025-11-10 19:20:00|718.93|712.11|717.92|711.1|722.78|715.96|716.56|709.74|885
1762802700000|2025-11-10 19:25:00|717.89|711.07|715.76|708.94|719.46|712.64|714.26|707.44|790
1762803000000|2025-11-10 19:30:00|715.65|708.83|720.59|713.77|720.66|713.84|712.46|705.64|642
1762803300000|2025-11-10 19:35:00|720.61|713.79|729.31|722.49|729.31|722.49|715.71|708.89|887
1762803600000|2025-11-10 19:40:00|729.28|722.46|727.43|720.61|733.26|726.44|727.43|720.61|927
1762803900000|2025-11-10 19:45:00|727.48|720.66|726.25|719.43|729.17|722.35|722.96|716.14|736
1762804200000|2025-11-10 19:50:00|726.1|719.28|725.33|718.51|730.08|723.26|725.28|718.46|698
1762804500000|2025-11-10 19:55:00|725.22|718.4|719.32|712.5|725.89|719.07|717.94|711.12|725
1762804800000|2025-11-10 20:00:00|719.29|712.47|721.22|714.4|721.22|714.4|717.36|710.54|866
1762805100000|2025-11-10 20:05:00|721.17|714.35|726.01|719.19|726.95|720.13|721.17|714.35|813
1762805400000|2025-11-10 20:10:00|725.96|719.14|757.1|750.28|780.23|773.41|725.18|718.36|875
1762805700000|2025-11-10 20:15:00|757.34|750.52|749.85|743.03|759.71|752.89|734.02|727.2|1105
1762806000000|2025-11-10 20:20:00|749.96|743.14|746.97|740.15|752.26|745.44|738.22|731.4|1083
1762806300000|2025-11-10 20:25:00|747.04|740.22|731.71|724.89|747.06|740.24|727.42|720.6|945
1762806600000|2025-11-10 20:30:00|731.91|725.09|742.15|735.33|742.48|735.66|727.23|720.41|982
1762806900000|2025-11-10 20:35:00|742.01|735.19|745.67|738.85|752.88|746.06|737.5|730.68|1019
1762807200000|2025-11-10 20:40:00|745.56|738.74|759.97|753.15|761.42|754.6|745.06|738.24|1032
1762807500000|2025-11-10 20:45:00|760.01|753.19|769.98|763.16|773.51|766.69|759.36|752.54|1057
1762807800000|2025-11-10 20:50:00|769.66|762.84|761.96|755.14|772.62|765.8|759.77|752.95|1028
1762808100000|2025-11-10 20:55:00|761.71|754.89|768.78|761.96|776.71|769.89|747.74|740.92|1105
1762808400000|2025-11-10 21:00:00|769.26|762.44|750.95|744.13|769.79|762.97|746.74|739.92|1063
1762808700000|2025-11-10 21:05:00|751.02|744.2|748.16|741.34|754.39|747.57|741.55|734.73|1066
1762809000000|2025-11-10 21:10:00|748.42|741.6|758.14|751.32|758.14|751.32|743.26|736.44|933
1762809300000|2025-11-10 21:15:00|758.36|751.54|765.3|758.48|765.47|758.65|753.41|746.59|1026
1762809600000|2025-11-10 21:20:00|765.25|758.43|774.22|767.4|775.63|768.81|764.51|757.69|1049
1762809900000|2025-11-10 21:25:00|774.16|767.34|785.23|778.41|785.31|778.49|772.18|765.36|965
1762810200000|2025-11-10 21:30:00|785.21|778.39|793.85|787.03|795.71|788.89|780.16|773.34|1077
1762810500000|2025-11-10 21:35:00|793.9|787.08|821.1|814.28|832.31|825.49|791.02|784.2|1115
1762810800000|2025-11-10 21:40:00|820.37|813.55|846.14|839.32|846.46|839.64|815.21|808.39|1162
1762811100000|2025-11-10 21:45:00|846.03|839.21|847.4|840.58|877.08|870.26|833.3|826.48|1154
1762811400000|2025-11-10 21:50:00|847.71|840.89|878.16|871.34|883.18|876.36|847.28|840.46|1147
1762811700000|2025-11-10 21:55:00|878.7|871.88|866.59|859.77|898.69|891.87|860.72|853.9|1161
1762812000000|2025-11-10 22:00:00|866.73|859.91|895.49|888.67|895.49|888.67|863.74|856.92|1162
1762812300000|2025-11-10 22:05:00|895.63|888.81|888.92|882.1|909.05|902.23|881.47|874.65|1166
1762812600000|2025-11-10 22:10:00|888.91|882.09|879.06|872.24|889.87|883.05|875.65|868.83|1153
1762812900000|2025-11-10 22:15:00|878.99|872.17|877.54|870.72|882.45|875.63|862.42|855.6|1145
1762813200000|2025-11-10 22:20:00|877.29|870.47|891.64|884.82|891.82|885|873.68|866.86|1109
1762813500000|2025-11-10 22:25:00|891.81|884.99|920.23|913.41|926.99|920.17|891.81|884.99|1141
1762813800000|2025-11-10 22:30:00|919.87|913.05|945.19|938.37|947.4|940.58|918.78|911.96|1169
1762814100000|2025-11-10 22:35:00|945.11|938.29|931.66|924.84|945.83|939.01|917.21|910.39|1128
1762814400000|2025-11-10 22:40:00|931.76|924.94|972.59|965.77|980.9|974.08|930.37|923.55|1151
1762814700000|2025-11-10 22:45:00|974.27|967.45|990.35|983.53|1005.14|998.32|963.8|956.98|1173
1762815000000|2025-11-10 22:50:00|990.28|983.46|954.37|947.55|992.12|985.3|951.98|945.16|1156
1762815300000|2025-11-10 22:55:00|954.36|947.54|963.16|956.34|985.65|978.83|954.01|947.19|1137
1762815600000|2025-11-10 23:00:00|962.86|956.04|950.84|944.02|964.59|957.77|932.29|925.47|1122
1762815900000|2025-11-10 23:05:00|950.73|943.91|962.71|955.89|968.7|961.88|948.56|941.74|1095
1762816200000|2025-11-10 23:10:00|962.78|955.96|965.83|959.01|980.35|973.53|960.31|953.49|1114
1762816500000|2025-11-10 23:15:00|965.85|959.03|951.48|944.66|967.5|960.68|944.49|937.67|1064
1762816800000|2025-11-10 23:20:00|951.2|944.38|932.42|925.6|951.2|944.38|928.51|921.69|1014
1762817100000|2025-11-10 23:25:00|932.37|925.55|937.53|930.71|944.56|937.74|932.16|925.34|975
1762817400000|2025-11-10 23:30:00|937.36|930.54|923.44|916.62|940.27|933.45|916.97|910.15|1048
1762817700000|2025-11-10 23:35:00|923.74|916.92|904.01|897.19|927.46|920.64|901.32|894.5|1019
1762818000000|2025-11-10 23:40:00|904.11|897.29|899.81|892.99|908.61|901.79|893.04|886.22|1022
1762818300000|2025-11-10 23:45:00|899.91|893.09|909.15|902.33|914.14|907.32|896.48|889.66|1066
1762818600000|2025-11-10 23:50:00|908.61|901.79|927.66|920.84|935.06|928.24|907.32|900.5|1101
1762818900000|2025-11-10 23:55:00|927.4|920.58|935.93|929.11|936.56|929.74|923.66|916.84|1038
1762819200000|2025-11-11 00:00:00|936.77|929.95|956.21|949.39|966.11|959.29|933.64|926.82|1133
1762819500000|2025-11-11 00:05:00|956.31|949.49|980.06|973.24|983.06|976.24|949.41|942.59|1080
1762819800000|2025-11-11 00:10:00|979.94|973.12|970.02|963.2|994.66|987.84|965.76|958.94|1080
1762820100000|2025-11-11 00:15:00|970.06|963.24|990.15|983.33|994.54|987.72|969.11|962.29|1126
1762820400000|2025-11-11 00:20:00|990.35|983.53|999.49|992.67|1006.16|999.34|983.52|976.7|1164
1762820700000|2025-11-11 00:25:00|999.36|992.54|964.14|957.32|1000.31|993.49|962.01|955.19|1133
1762821000000|2025-11-11 00:30:00|963.98|957.16|973.8|966.98|978.16|971.34|959.79|952.97|1104
1762821300000|2025-11-11 00:35:00|973.91|967.09|951.05|944.23|974.61|967.79|948.11|941.29|1080
1762821600000|2025-11-11 00:40:00|949.94|943.12|923.36|916.54|955.71|948.89|922.99|916.17|1100
1762821900000|2025-11-11 00:45:00|923.43|916.61|951.92|945.1|954.57|947.75|912.5|905.68|1142
1762822200000|2025-11-11 00:50:00|952.11|945.29|943.82|937|964.25|957.43|939.58|932.76|1136
1762822500000|2025-11-11 00:55:00|943.71|936.89|953.06|946.24|957.51|950.69|943.47|936.65|1088
1762822800000|2025-11-11 01:00:00|953.09|946.27|946.86|940.04|966.66|959.84|944.98|938.16|1093
1762823100000|2025-11-11 01:05:00|946.81|939.99|952.39|945.57|961.16|954.34|938.68|931.86|1067
1762823400000|2025-11-11 01:10:00|952.52|945.7|974.65|967.83|979.8|972.98|952.52|945.7|1087
1762823700000|2025-11-11 01:15:00|974.76|967.94|1020.45|1013.63|1031.46|1024.64|970.11|963.29|1144
1762824000000|2025-11-11 01:20:00|1020.76|1013.94|977.43|970.61|1028.61|1021.79|977.17|970.35|1150
1762824300000|2025-11-11 01:25:00|977.45|970.63|970.6|963.78|980.96|974.14|961.1|954.28|1097
1762824600000|2025-11-11 01:30:00|970.68|963.86|976.03|969.21|979.02|972.2|966.18|959.36|1053
1762824900000|2025-11-11 01:35:00|976.31|969.49|973.67|966.85|981.86|975.04|961.53|954.71|1114
1762825200000|2025-11-11 01:40:00|973.91|967.09|971.46|964.64|978.86|972.04|967.86|961.04|1079
1762825500000|2025-11-11 01:45:00|971.44|964.62|971.56|964.74|979.27|972.45|968.81|961.99|1078
1762825800000|2025-11-11 01:50:00|971.6|964.78|976.65|969.83|978.61|971.79|964.03|957.21|1033
1762826100000|2025-11-11 01:55:00|976.56|969.74|964.01|957.19|977.51|970.69|963.17|956.35|1029
1762826400000|2025-11-11 02:00:00|964.06|957.24|951.36|944.54|970.83|964.01|946.28|939.46|1029
1762826700000|2025-11-11 02:05:00|951.39|944.57|964.38|957.56|966.56|959.74|948.75|941.93|1063
1762827000000|2025-11-11 02:10:00|964.37|957.55|956.82|950|973.66|966.84|956.68|949.86|1078
1762827300000|2025-11-11 02:15:00|956.85|950.03|952.79|945.97|960.91|954.09|950.02|943.2|941
1762827600000|2025-11-11 02:20:00|952.76|945.94|951.2|944.38|955.33|948.51|937.06|930.24|957
1762827900000|2025-11-11 02:25:00|951.16|944.34|964.33|957.51|964.66|957.84|950.71|943.89|916
1762828200000|2025-11-11 02:30:00|964.26|957.44|973.43|966.61|982.71|975.89|964.26|957.44|991
1762828500000|2025-11-11 02:35:00|973.62|966.8|978.89|972.07|988.66|981.84|973.21|966.39|1055
1762828800000|2025-11-11 02:40:00|978.91|972.09|977.46|970.64|988.67|981.85|971.06|964.24|971
1762829100000|2025-11-11 02:45:00|977.51|970.69|970.36|963.54|981.81|974.99|969.11|962.29|993
1762829400000|2025-11-11 02:50:00|970.61|963.79|970.04|963.22|974.36|967.54|966.45|959.63|907
1762829700000|2025-11-11 02:55:00|970.29|963.47|962.11|955.29|971.5|964.68|962.06|955.24|855
1762830000000|2025-11-11 03:00:00|962.09|955.27|961.9|955.08|965.16|958.34|954.88|948.06|1047
1762830300000|2025-11-11 03:05:00|961.98|955.16|966.13|959.31|969.97|963.15|956.46|949.64|932
1762830600000|2025-11-11 03:10:00|966.11|959.29|953.26|946.44|967.16|960.34|949.93|943.11|950
1762830900000|2025-11-11 03:15:00|953.36|946.54|954.65|947.83|959.26|952.44|950.16|943.34|906
1762831200000|2025-11-11 03:20:00|955.11|948.29|955.96|949.14|960.84|954.02|954.07|947.25|935
1762831500000|2025-11-11 03:25:00|955.74|948.92|944.02|937.2|957.56|950.74|943.86|937.04|983
1762831800000|2025-11-11 03:30:00|944.06|937.24|944.06|937.24|951|944.18|940.81|933.99|994
1762832100000|2025-11-11 03:35:00|944.03|937.21|948.3|941.48|950.55|943.73|939.26|932.44|982
1762832400000|2025-11-11 03:40:00|948.28|941.46|939.59|932.77|951.52|944.7|938.56|931.74|994
1762832700000|2025-11-11 03:45:00|939.64|932.82|942.91|936.09|943.46|936.64|937.23|930.41|909
1762833000000|2025-11-11 03:50:00|942.96|936.14|945.62|938.8|946|939.18|940.56|933.74|939
1762833300000|2025-11-11 03:55:00|945.56|938.74|933.92|927.1|946.76|939.94|931.98|925.16|918
1762833600000|2025-11-11 04:00:00|933.96|927.14|929.15|922.33|938.71|931.89|927.56|920.74|1051
1762833900000|2025-11-11 04:05:00|929.18|922.36|936.16|929.34|937.46|930.64|929.18|922.36|914
1762834200000|2025-11-11 04:10:00|936.3|929.48|917.46|910.64|936.71|929.89|916.41|909.59|862
1762834500000|2025-11-11 04:15:00|917.61|910.79|909.61|902.79|923.78|916.96|909.51|902.69|945
1762834800000|2025-11-11 04:20:00|909.56|902.74|919.41|912.59|920.84|914.02|904.59|897.77|1037
1762835100000|2025-11-11 04:25:00|919.07|912.25|913.63|906.81|921.92|915.1|911.81|904.99|1036
1762835400000|2025-11-11 04:30:00|913.66|906.84|905.76|898.94|916.96|910.14|905.56|898.74|990
1762835700000|2025-11-11 04:35:00|905.96|899.14|914.13|907.31|918.19|911.37|905.96|899.14|1032
1762836000000|2025-11-11 04:40:00|914.1|907.28|917.04|910.22|917.22|910.4|907.41|900.59|1008
1762836300000|2025-11-11 04:45:00|917.08|910.26|926.69|919.87|932.49|925.67|913.81|906.99|1054
1762836600000|2025-11-11 04:50:00|926.66|919.84|924|917.18|926.73|919.91|918.07|911.25|949
1762836900000|2025-11-11 04:55:00|924.01|917.19|924.05|917.23|927.56|920.74|922.75|915.93|949
1762837200000|2025-11-11 05:00:00|924.06|917.24|924.3|917.48|926.28|919.46|916.33|909.51|994
1762837500000|2025-11-11 05:05:00|924.2|917.38|923.85|917.03|931.87|925.05|920.34|913.52|1022
1762837800000|2025-11-11 05:10:00|923.84|917.02|910.06|903.24|923.84|917.02|907.38|900.56|1000
1762838100000|2025-11-11 05:15:00|910.76|903.94|911.17|904.35|916.62|909.8|907.41|900.59|834
1762838400000|2025-11-11 05:20:00|911.15|904.33|897.42|890.6|914.61|907.79|890.91|884.09|1040
1762838700000|2025-11-11 05:25:00|897.62|890.8|889.37|882.55|900.12|893.3|886.55|879.73|1004
1762839000000|2025-11-11 05:30:00|889.76|882.94|887.88|881.06|893.2|886.38|886.16|879.34|972
1762839300000|2025-11-11 05:35:00|887.81|880.99|886.52|879.7|893.58|886.76|885.08|878.26|1026
1762839600000|2025-11-11 05:40:00|886.46|879.64|878.56|871.74|888.26|881.44|877.55|870.73|969
1762839900000|2025-11-11 05:45:00|878.28|871.46|886.1|879.28|889.43|882.61|871.86|865.04|983
1762840200000|2025-11-11 05:50:00|885.95|879.13|886.81|879.99|891.26|884.44|885.66|878.84|836
1762840500000|2025-11-11 05:55:00|886.51|879.69|880.58|873.76|888.59|881.77|879.81|872.99|853
1762840800000|2025-11-11 06:00:00|880.51|873.69|885.41|878.59|885.74|878.92|879.49|872.67|849
1762841100000|2025-11-11 06:05:00|885.76|878.94|876.51|869.69|885.76|878.94|874.27|867.45|1017
1762841400000|2025-11-11 06:10:00|876.54|869.72|874.36|867.54|881.91|875.09|872.76|865.94|901
1762841700000|2025-11-11 06:15:00|874.21|867.39|868.1|861.28|878.76|871.94|866.26|859.44|871
1762842000000|2025-11-11 06:20:00|868.14|861.32|864.21|857.39|871.11|864.29|862.41|855.59|1081
1762842300000|2025-11-11 06:25:00|864.24|857.42|884.81|877.99|886.96|880.14|863.38|856.56|1065
1762842600000|2025-11-11 06:30:00|884.7|877.88|882.78|875.96|888.01|881.19|875.36|868.54|994
1762842900000|2025-11-11 06:35:00|882.79|875.97|873.1|866.28|884.26|877.44|871.96|865.14|991
1762843200000|2025-11-11 06:40:00|873.08|866.26|867.31|860.49|875.53|868.71|866.19|859.37|1019
1762843500000|2025-11-11 06:45:00|867.51|860.69|866.16|859.34|868.16|861.34|860.01|853.19|973
1762843800000|2025-11-11 06:50:00|866.21|859.39|873.01|866.19|875.76|868.94|864.49|857.67|972
1762844100000|2025-11-11 06:55:00|872.9|866.08|875.35|868.53|881.1|874.28|871.56|864.74|1025
1762844400000|2025-11-11 07:00:00|875.41|868.59|873.92|867.1|880.56|873.74|863.71|856.89|947
1762844700000|2025-11-11 07:05:00|873.85|867.03|867.66|860.84|877.44|870.62|866.71|859.89|834
1762845000000|2025-11-11 07:10:00|867.72|860.9|867.56|860.74|867.76|860.94|859.81|852.99|837
1762845300000|2025-11-11 07:15:00|867.66|860.84|863.56|856.74|869.65|862.83|857.93|851.11|901
1762845600000|2025-11-11 07:20:00|863.66|856.84|851.25|844.43|864.86|858.04|849.51|842.69|904
1762845900000|2025-11-11 07:25:00|851.41|844.59|851.81|844.99|856.26|849.44|847.09|840.27|961
1762846200000|2025-11-11 07:30:00|851.6|844.78|850.71|843.89|856.3|849.48|848.11|841.29|1012
1762846500000|2025-11-11 07:35:00|850.76|843.94|847.34|840.52|857.33|850.51|846.01|839.19|939
1762846800000|2025-11-11 07:40:00|847.36|840.54|847.25|840.43|852.55|845.73|845.13|838.31|1015
1762847100000|2025-11-11 07:45:00|847.31|840.49|852.54|845.72|854.35|847.53|839.79|832.97|943
1762847400000|2025-11-11 07:50:00|852.53|845.71|852.38|845.56|853.66|846.84|845.54|838.72|928
1762847700000|2025-11-11 07:55:00|852.31|845.49|848.21|841.39|854.96|848.14|847.77|840.95|941
1762848000000|2025-11-11 08:00:00|848.31|841.49|852.85|846.03|853.83|847.01|847.41|840.59|933
1762848300000|2025-11-11 08:05:00|852.83|846.01|843.36|836.54|858.46|851.64|841.76|834.94|957
1762848600000|2025-11-11 08:10:00|843.46|836.64|837.86|831.04|846.18|839.36|835.86|829.04|929
1762848900000|2025-11-11 08:15:00|837.96|831.14|843.85|837.03|847.08|840.26|837.17|830.35|953
1762849200000|2025-11-11 08:20:00|843.82|837|846.6|839.78|847.36|840.54|841.65|834.83|870
1762849500000|2025-11-11 08:25:00|846.65|839.83|843.81|836.99|849.86|843.04|843.46|836.64|844
1762849800000|2025-11-11 08:30:00|843.84|837.02|838.11|831.29|844.71|837.89|837.71|830.89|854
1762850100000|2025-11-11 08:35:00|838.09|831.27|836.38|829.56|839.56|832.74|832.46|825.64|866
1762850400000|2025-11-11 08:40:00|836.4|829.58|833.06|826.24|836.4|829.58|831.11|824.29|815
1762850700000|2025-11-11 08:45:00|833.11|826.29|831.38|824.56|835.52|828.7|825|818.18|903
1762851000000|2025-11-11 08:50:00|831.29|824.47|829.38|822.56|831.41|824.59|824.8|817.98|986
1762851300000|2025-11-11 08:55:00|829.36|822.54|833.1|826.28|836.57|829.75|829.34|822.52|926
1762851600000|2025-11-11 09:00:00|833.08|826.26|840.26|833.44|840.46|833.64|831.97|825.15|944
1762851900000|2025-11-11 09:05:00|840.31|833.49|840.78|833.96|847.31|840.49|838.95|832.13|960
1762852200000|2025-11-11 09:10:00|840.84|834.02|829.08|822.26|840.84|834.02|828.1|821.28|968
1762852500000|2025-11-11 09:15:00|829.06|822.24|828.19|821.37|831.16|824.34|825.45|818.63|999
1762852800000|2025-11-11 09:20:00|827.99|821.17|838.16|831.34|838.72|831.9|827.35|820.53|1000
1762853100000|2025-11-11 09:25:00|838.2|831.38|837.41|830.59|841.27|834.45|836.01|829.19|927
1762853400000|2025-11-11 09:30:00|837.61|830.79|832.87|826.05|838.45|831.63|828.13|821.31|751
1762853700000|2025-11-11 09:35:00|832.79|825.97|834.87|828.05|836.06|829.24|831.12|824.3|939
1762854000000|2025-11-11 09:40:00|834.88|828.06|827.5|820.68|835.66|828.84|826.99|820.17|946
1762854300000|2025-11-11 09:45:00|827.37|820.55|823.97|817.15|827.52|820.7|819.66|812.84|872
1762854600000|2025-11-11 09:50:00|823.92|817.1|826.9|820.08|828.39|821.57|823.91|817.09|966
1762854900000|2025-11-11 09:55:00|826.84|820.02|821.13|814.31|827.56|820.74|820.21|813.39|926
1762855200000|2025-11-11 10:00:00|821.08|814.26|827.7|820.88|829.62|822.8|821.06|814.24|909
1762855500000|2025-11-11 10:05:00|827.72|820.9|834.68|827.86|834.73|827.91|826.51|819.69|855
1762855800000|2025-11-11 10:10:00|834.62|827.8|832|825.18|835.94|829.12|831.4|824.58|895
1762856100000|2025-11-11 10:15:00|832.06|825.24|841.96|835.14|842.91|836.09|831.95|825.13|927
1762856400000|2025-11-11 10:20:00|842|835.18|846.55|839.73|851.41|844.59|840.61|833.79|923
1762856700000|2025-11-11 10:25:00|846.56|839.74|863.53|856.71|864.26|857.44|842.51|835.69|994
1762857000000|2025-11-11 10:30:00|863.54|856.72|857.64|850.82|863.69|856.87|851.41|844.59|941
1762857300000|2025-11-11 10:35:00|857.57|850.75|863.41|856.59|868.23|861.41|855.92|849.1|968
1762857600000|2025-11-11 10:40:00|863.11|856.29|874.99|868.17|875.05|868.23|858.61|851.79|1007
1762857900000|2025-11-11 10:45:00|874.96|868.14|863.82|857|874.96|868.14|862.81|855.99|982
1762858200000|2025-11-11 10:50:00|863.86|857.04|862.16|855.34|867.01|860.19|859.83|853.01|943
1762858500000|2025-11-11 10:55:00|862.33|855.51|871.14|864.32|875.03|868.21|862.2|855.38|1012
1762858800000|2025-11-11 11:00:00|871.08|864.26|864.38|857.56|871.35|864.53|861.68|854.86|953
1762859100000|2025-11-11 11:05:00|864.43|857.61|863.45|856.63|871.22|864.4|862.08|855.26|922
1762859400000|2025-11-11 11:10:00|863.44|856.62|856.02|849.2|865.28|858.46|855.5|848.68|968
1762859700000|2025-11-11 11:15:00|855.99|849.17|858.79|851.97|863.57|856.75|855.03|848.21|950
1762860000000|2025-11-11 11:20:00|859.03|852.21|863.9|857.08|865.76|858.94|855.97|849.15|949
1762860300000|2025-11-11 11:25:00|863.95|857.13|865.19|858.37|867.68|860.86|862.8|855.98|906
1762860600000|2025-11-11 11:30:00|865.21|858.39|865.31|858.49|868.7|861.88|859.84|853.02|884
1762860900000|2025-11-11 11:35:00|865.28|858.46|862.64|855.82|869.68|862.86|862.2|855.38|902
1762861200000|2025-11-11 11:40:00|862.69|855.87|865.71|858.89|867.72|860.9|860.79|853.97|864
1762861500000|2025-11-11 11:45:00|865.76|858.94|867.28|860.46|872.56|865.74|863.97|857.15|913
1762861800000|2025-11-11 11:50:00|867.26|860.44|860.37|853.55|867.26|860.44|858.97|852.15|975
1762862100000|2025-11-11 11:55:00|860.43|853.61|866.97|860.15|867.61|860.79|860.17|853.35|878
1762862400000|2025-11-11 12:00:00|866.96|860.14|872.13|865.31|872.36|865.54|866.53|859.71|925
1762862700000|2025-11-11 12:05:00|872.15|865.33|889.58|882.76|889.59|882.77|871.9|865.08|1043
1762863000000|2025-11-11 12:10:00|889.64|882.82|887.28|880.46|889.79|882.97|881.9|875.08|1022
1762863300000|2025-11-11 12:15:00|887.31|880.49|868.1|861.28|887.31|880.49|866.81|859.99|1015
1762863600000|2025-11-11 12:20:00|868.31|861.49|869.16|862.34|876.21|869.39|863.15|856.33|1054
1762863900000|2025-11-11 12:25:00|869.11|862.29|873.84|867.02|877.55|870.73|868.56|861.74|942
1762864200000|2025-11-11 12:30:00|873.81|866.99|869.94|863.12|873.83|867.01|863.71|856.89|1032
1762864500000|2025-11-11 12:35:00|870.24|863.42|869.59|862.77|874.56|867.74|862.96|856.14|1005
1762864800000|2025-11-11 12:40:00|869.57|862.75|855.45|848.63|869.91|863.09|855.38|848.56|1015
1762865100000|2025-11-11 12:45:00|855.48|848.66|854.1|847.28|859.77|852.95|853.87|847.05|1015
1762865400000|2025-11-11 12:50:00|854.14|847.32|856.71|849.89|859.91|853.09|853.87|847.05|936
1762865700000|2025-11-11 12:55:00|856.75|849.93|847.84|841.02|859.11|852.29|845.36|838.54|957
1762866000000|2025-11-11 13:00:00|848.34|841.52|846.56|839.74|854.23|847.41|846.16|839.34|959
1762866300000|2025-11-11 13:05:00|846.61|839.79|851.86|845.04|862.91|856.09|846.56|839.74|985
1762866600000|2025-11-11 13:10:00|851.9|845.08|852.41|845.59|854.18|847.36|849.96|843.14|864
1762866900000|2025-11-11 13:15:00|852.46|845.64|847.4|840.58|853.41|846.59|845.62|838.8|857
1762867200000|2025-11-11 13:20:00|847.38|840.56|853.95|847.13|854.86|848.04|846.61|839.79|951
1762867500000|2025-11-11 13:25:00|853.92|847.1|858.36|851.54|864.4|857.58|850.11|843.29|888
1762867800000|2025-11-11 13:30:00|858.26|851.44|861.77|854.95|863.23|856.41|855.39|848.57|943
1762868100000|2025-11-11 13:35:00|861.61|854.79|855.44|848.62|862.28|855.46|855.16|848.34|834
1762868400000|2025-11-11 13:40:00|855.48|848.66|852.61|845.79|859|852.18|851.6|844.78|745
1762868700000|2025-11-11 13:45:00|852.42|845.6|855.62|848.8|858.56|851.74|852.27|845.45|753
1762869000000|2025-11-11 13:50:00|855.67|848.85|852.59|845.77|856.86|850.04|852.59|845.77|795
1762869300000|2025-11-11 13:55:00|852.65|845.83|853.31|846.49|856.11|849.29|851.61|844.79|736
1762869600000|2025-11-11 14:00:00|853.26|846.44|845.86|839.04|855.96|849.14|845.61|838.79|838
1762869900000|2025-11-11 14:05:00|845.89|839.07|846.31|839.49|846.97|840.15|840.21|833.39|896
1762870200000|2025-11-11 14:10:00|846.3|839.48|855.61|848.79|856.06|849.24|843.16|836.34|815
1762870500000|2025-11-11 14:15:00|855.56|848.74|870.86|864.04|872.94|866.12|855.51|848.69|828
1762870800000|2025-11-11 14:20:00|871.01|864.19|867.61|860.79|875.14|868.32|864.41|857.59|914
1762871100000|2025-11-11 14:25:00|867.64|860.82|866.46|859.64|868.26|861.44|863.26|856.44|869
1762871400000|2025-11-11 14:30:00|866.41|859.59|874.51|867.69|877.91|871.09|866.11|859.29|965
1762871700000|2025-11-11 14:35:00|874.46|867.64|885.11|878.29|885.16|878.34|873.76|866.94|1027
1762872000000|2025-11-11 14:40:00|885.16|878.34|882.12|875.3|887.35|880.53|880.91|874.09|1023
1762872300000|2025-11-11 14:45:00|882.19|875.37|871.91|865.09|885.53|878.71|870.59|863.77|1028
1762872600000|2025-11-11 14:50:00|871.93|865.11|883.12|876.3|883.12|876.3|871.93|865.11|971
1762872900000|2025-11-11 14:55:00|883.06|876.24|934.16|927.34|938.15|931.33|882.01|875.19|1100
1762873200000|2025-11-11 15:00:00|933.83|927.01|914.4|907.58|933.83|927.01|913.14|906.32|1096
1762873500000|2025-11-11 15:05:00|914.22|907.4|903.93|897.11|915.26|908.44|888.46|881.64|1108
1762873800000|2025-11-11 15:10:00|903.96|897.14|897.92|891.1|905.16|898.34|894.09|887.27|1040
1762874100000|2025-11-11 15:15:00|898.11|891.29|903.26|896.44|907.84|901.02|897.84|891.02|1067
1762874400000|2025-11-11 15:20:00|903.24|896.42|894.56|887.74|905.2|898.38|892.17|885.35|1020
1762874700000|2025-11-11 15:25:00|894.79|887.97|899.99|893.17|904.24|897.42|893.35|886.53|1005
1762875000000|2025-11-11 15:30:00|900.06|893.24|905.52|898.7|905.67|898.85|898.61|891.79|1033
1762875300000|2025-11-11 15:35:00|905.62|898.8|900.41|893.59|906.45|899.63|899.06|892.24|1032
1762875600000|2025-11-11 15:40:00|900.45|893.63|883.49|876.67|900.88|894.06|880.96|874.14|1046
1762875900000|2025-11-11 15:45:00|883.61|876.79|897.51|890.69|902.41|895.59|883.61|876.79|970
1762876200000|2025-11-11 15:50:00|897.44|890.62|911.21|904.39|913.46|906.64|894.97|888.15|1022
1762876500000|2025-11-11 15:55:00|910.99|904.17|902.39|895.57|916.16|909.34|901.1|894.28|1020
1762876800000|2025-11-11 16:00:00|902.44|895.62|900.33|893.51|906.69|899.87|896.62|889.8|966
1762877100000|2025-11-11 16:05:00|900.34|893.52|901.32|894.5|904.26|897.44|893.62|886.8|943
1762877400000|2025-11-11 16:10:00|901.77|894.95|904.44|897.62|910.19|903.37|901.67|894.85|959
1762877700000|2025-11-11 16:15:00|904.39|897.57|893.41|886.59|904.39|897.57|890.11|883.29|1003
1762878000000|2025-11-11 16:20:00|893.35|886.53|892.06|885.24|896.17|889.35|887.3|880.48|977
1762878300000|2025-11-11 16:25:00|892.04|885.22|886.85|880.03|893.3|886.48|882.29|875.47|962
1762878600000|2025-11-11 16:30:00|887.09|880.27|892.39|885.57|895.2|888.38|882.78|875.96|959
1762878900000|2025-11-11 16:35:00|892.4|885.58|893.6|886.78|897.36|890.54|889.8|882.98|866
1762879200000|2025-11-11 16:40:00|893.66|886.84|900.13|893.31|906.37|899.55|889.98|883.16|914
1762879500000|2025-11-11 16:45:00|900.16|893.34|906.45|899.63|912.56|905.74|898.5|891.68|970
1762879800000|2025-11-11 16:50:00|906.5|899.68|909|902.18|910.87|904.05|901.9|895.08|896
1762880100000|2025-11-11 16:55:00|909.06|902.24|903.88|897.06|910.31|903.49|901.07|894.25|876
1762880400000|2025-11-11 17:00:00|903.91|897.09|907.49|900.67|911.53|904.71|903.91|897.09|886
1762880700000|2025-11-11 17:05:00|907.48|900.66|917.71|910.89|921.66|914.84|907.42|900.6|1019
1762881000000|2025-11-11 17:10:00|917.7|910.88|910.68|903.86|919.91|913.09|910.46|903.64|966
1762881300000|2025-11-11 17:15:00|910.54|903.72|903.11|896.29|911.92|905.1|902.01|895.19|898
1762881600000|2025-11-11 17:20:00|902.86|896.04|903.37|896.55|906.86|900.04|900.96|894.14|908
1762881900000|2025-11-11 17:25:00|903.66|896.84|903.18|896.36|905.66|898.84|898.22|891.4|795
1762882200000|2025-11-11 17:30:00|903.22|896.4|894.2|887.38|905.71|898.89|893.01|886.19|869
1762882500000|2025-11-11 17:35:00|894.07|887.25|892.18|885.36|897.4|890.58|890.2|883.38|934
1762882800000|2025-11-11 17:40:00|892.15|885.33|892.2|885.38|896.03|889.21|890.66|883.84|901
1762883100000|2025-11-11 17:45:00|892.21|885.39|871.66|864.84|893|886.18|866.98|860.16|1014
1762883400000|2025-11-11 17:50:00|871.71|864.89|866.88|860.06|872.49|865.67|863.6|856.78|1015
1762883700000|2025-11-11 17:55:00|866.89|860.07|867.3|860.48|872.81|865.99|863.03|856.21|1000
1762884000000|2025-11-11 18:00:00|867.33|860.51|863.29|856.47|871.66|864.84|862.61|855.79|1002
1762884300000|2025-11-11 18:05:00|863.31|856.49|859.56|852.74|863.77|856.95|856.96|850.14|990
1762884600000|2025-11-11 18:10:00|859.71|852.89|868.21|861.39|868.75|861.93|858|851.18|883
1762884900000|2025-11-11 18:15:00|868.16|861.34|871.35|864.53|871.75|864.93|865.76|858.94|871
1762885200000|2025-11-11 18:20:00|871.33|864.51|874.05|867.23|875.82|869|869.31|862.49|772
1762885500000|2025-11-11 18:25:00|874.13|867.31|870.38|863.56|874.21|867.39|867.11|860.29|812
1762885800000|2025-11-11 18:30:00|870.37|863.55|872.38|865.56|873.17|866.35|868.96|862.14|683
1762886100000|2025-11-11 18:35:00|872.32|865.5|869.96|863.14|874.56|867.74|867.41|860.59|864
1762886400000|2025-11-11 18:40:00|869.94|863.12|868.56|861.74|873.41|866.59|866.94|860.12|811
1762886700000|2025-11-11 18:45:00|868.57|861.75|869.54|862.72|871.61|864.79|868.19|861.37|777
1762887000000|2025-11-11 18:50:00|869.55|862.73|866.58|859.76|872.89|866.07|864.74|857.92|816
1762887300000|2025-11-11 18:55:00|866.54|859.72|870.22|863.4|870.41|863.59|864.09|857.27|831
1762887600000|2025-11-11 19:00:00|869.96|863.14|859.7|852.88|869.97|863.15|859.66|852.84|776
1762887900000|2025-11-11 19:05:00|859.65|852.83|862.43|855.61|863.9|857.08|856.23|849.41|812
1762888200000|2025-11-11 19:10:00|862.4|855.58|867.26|860.44|868.77|861.95|861.86|855.04|792
1762888500000|2025-11-11 19:15:00|867.43|860.61|861.29|854.47|869.41|862.59|861.12|854.3|750
1762888800000|2025-11-11 19:20:00|861.7|854.88|866.74|859.92|867.08|860.26|861.7|854.88|601
1762889100000|2025-11-11 19:25:00|866.76|859.94|866.1|859.28|866.76|859.94|864.87|858.05|606
1762889400000|2025-11-11 19:30:00|866.15|859.33|868.8|861.98|870.25|863.43|865.35|858.53|742
1762889700000|2025-11-11 19:35:00|868.92|862.1|865.83|859.01|869.16|862.34|864.92|858.1|674
1762890000000|2025-11-11 19:40:00|865.88|859.06|868.27|861.45|868.68|861.86|865.02|858.2|686
1762890300000|2025-11-11 19:45:00|868.36|861.54|867.9|861.08|871.21|864.39|864.46|857.64|802
1762890600000|2025-11-11 19:50:00|867.8|860.98|870.49|863.67|872.28|865.46|867.75|860.93|726
1762890900000|2025-11-11 19:55:00|870.47|863.65|870.67|863.85|871.16|864.34|867.9|861.08|701
1762891200000|2025-11-11 20:00:00|870.63|863.81|867.06|860.24|872.28|865.46|867.03|860.21|736
1762891500000|2025-11-11 20:05:00|867.01|860.19|868.47|861.65|870.47|863.65|866.54|859.72|680
1762891800000|2025-11-11 20:10:00|868.44|861.62|867.82|861|872.96|866.14|866.89|860.07|660
1762892100000|2025-11-11 20:15:00|867.86|861.04|867.01|860.19|870.08|863.26|866.36|859.54|679
1762892400000|2025-11-11 20:20:00|867.06|860.24|867.55|860.73|868.76|861.94|864.65|857.83|696
1762892700000|2025-11-11 20:25:00|867.59|860.77|861.26|854.44|868.57|861.75|860.14|853.32|677
1762893000000|2025-11-11 20:30:00|860.96|854.14|868.12|861.3|869.56|862.74|857.31|850.49|863
1762893300000|2025-11-11 20:35:00|868.16|861.34|871.46|864.64|871.49|864.67|864.79|857.97|737
1762893600000|2025-11-11 20:40:00|871.49|864.67|869.99|863.17|873.07|866.25|869.96|863.14|818
1762893900000|2025-11-11 20:45:00|870.01|863.19|867.71|860.89|872.16|865.34|867.71|860.89|739
1762894200000|2025-11-11 20:50:00|867.73|860.91|864.74|857.92|867.86|861.04|861.79|854.97|737
1762894500000|2025-11-11 20:55:00|864.72|857.9|852.88|846.06|864.72|857.9|849.58|842.76|884
1762894800000|2025-11-11 21:00:00|853.26|846.44|854.15|847.33|857.91|851.09|851.99|845.17|898
1762895100000|2025-11-11 21:05:00|854.03|847.21|862.89|856.07|863.01|856.19|851.85|845.03|932
1762895400000|2025-11-11 21:10:00|862.8|855.98|848.56|841.74|862.81|855.99|848.27|841.45|923
1762895700000|2025-11-11 21:15:00|848.6|841.78|849.14|842.32|852.36|845.54|847.44|840.62|854
1762896000000|2025-11-11 21:20:00|849.07|842.25|853.41|846.59|854.36|847.54|848.48|841.66|746
1762896300000|2025-11-11 21:25:00|853.4|846.58|848.55|841.73|854.35|847.53|846.18|839.36|790
1762896600000|2025-11-11 21:30:00|848.44|841.62|844.48|837.66|848.44|841.62|841.11|834.29|793
1762896900000|2025-11-11 21:35:00|844.44|837.62|840.91|834.09|846.22|839.4|840.91|834.09|737
1762897200000|2025-11-11 21:40:00|840.96|834.14|842.59|835.77|843.54|836.72|837.86|831.04|777
1762897500000|2025-11-11 21:45:00|842.54|835.72|841.58|834.76|843.76|836.94|837.41|830.59|769
1762897800000|2025-11-11 21:50:00|841.61|834.79|837.7|830.88|841.86|835.04|834.16|827.34|831
1762898100000|2025-11-11 21:55:00|837.68|830.86|834.37|827.55|839.87|833.05|833.4|826.58|734
1762898400000|2025-11-11 22:00:00|834.44|827.62|828.83|822.01|835.8|828.98|827.83|821.01|877
1762898700000|2025-11-11 22:05:00|828.86|822.04|823.5|816.68|830|823.18|823.16|816.34|776
1762899000000|2025-11-11 22:10:00|823.2|816.38|827.4|820.58|829.25|822.43|821.7|814.88|920
1762899300000|2025-11-11 22:15:00|827.27|820.45|827.78|820.96|830.62|823.8|822.74|815.92|974
1762899600000|2025-11-11 22:20:00|827.69|820.87|836.78|829.96|838.2|831.38|827.48|820.66|957
1762899900000|2025-11-11 22:25:00|836.76|829.94|839.57|832.75|844.23|837.41|836.56|829.74|844
1762900200000|2025-11-11 22:30:00|839.58|832.76|846.4|839.58|848.23|841.41|838.87|832.05|721
1762900500000|2025-11-11 22:35:00|846.5|839.68|842.04|835.22|848.17|841.35|841.29|834.47|747
1762900800000|2025-11-11 22:40:00|842.02|835.2|840.7|833.88|843.49|836.67|839.81|832.99|703
1762901100000|2025-11-11 22:45:00|840.69|833.87|839.83|833.01|845.15|838.33|839.75|832.93|530
1762901400000|2025-11-11 22:50:00|839.8|832.98|844.72|837.9|845.32|838.5|839|832.18|613
1762901700000|2025-11-11 22:55:00|844.74|837.92|844.1|837.28|847.49|840.67|842.99|836.17|499
1762902000000|2025-11-11 23:00:00|844.09|837.27|836.69|829.87|844.73|837.91|836.59|829.77|664
1762902300000|2025-11-11 23:05:00|836.67|829.85|826.33|819.51|838.76|831.94|825.47|818.65|746
1762902600000|2025-11-11 23:10:00|826.27|819.45|826.7|819.88|829.36|822.54|819.26|812.44|839
1762902900000|2025-11-11 23:15:00|826.66|819.84|828.66|821.84|829.76|822.94|826.09|819.27|779
1762903200000|2025-11-11 23:20:00|828.96|822.14|828.19|821.37|834.16|827.34|827.2|820.38|772
1762903500000|2025-11-11 23:25:00|828.18|821.36|828.19|821.37|828.96|822.14|825.22|818.4|693
1762903800000|2025-11-11 23:30:00|828.18|821.36|821.2|814.38|828.46|821.64|820.67|813.85|728
1762904100000|2025-11-11 23:35:00|821.27|814.45|824.22|817.4|826.36|819.54|819.25|812.43|762
1762904400000|2025-11-11 23:40:00|824.56|817.74|824.76|817.94|831.26|824.44|821.83|815.01|731
1762904700000|2025-11-11 23:45:00|824.66|817.84|827.75|820.93|828.85|822.03|823.18|816.36|796
1762905000000|2025-11-11 23:50:00|827.77|820.95|819.73|812.91|828.66|821.84|819.72|812.9|890
1762905300000|2025-11-11 23:55:00|819.89|813.07|828.01|821.19|828.01|821.19|819.71|812.89|741
1762905600000|2025-11-12 00:00:00|828|821.18|843.86|837.04|844.51|837.69|825.82|819|911
1762905900000|2025-11-12 00:05:00|844.32|837.5|840.32|833.5|848.47|841.65|840.15|833.33|896
1762906200000|2025-11-12 00:10:00|840.36|833.54|841.48|834.66|843.91|837.09|836.21|829.39|872
1762906500000|2025-11-12 00:15:00|841.73|834.91|852.33|845.51|852.78|845.96|840.2|833.38|943
1762906800000|2025-11-12 00:20:00|852.46|845.64|849.74|842.92|856.56|849.74|846.25|839.43|904
1762907100000|2025-11-12 00:25:00|850.18|843.36|854.51|847.69|855.45|848.63|849.35|842.53|835
1762907400000|2025-11-12 00:30:00|854.56|847.74|848.73|841.91|856.15|849.33|846.76|839.94|904
1762907700000|2025-11-12 00:35:00|848.63|841.81|841.69|834.87|848.91|842.09|840.36|833.54|899
1762908000000|2025-11-12 00:40:00|841.79|834.97|844.92|838.1|846.56|839.74|840.76|833.94|869
1762908300000|2025-11-12 00:45:00|845.36|838.54|843.22|836.4|846.56|839.74|841.11|834.29|822
1762908600000|2025-11-12 00:50:00|843.56|836.74|838.15|831.33|846|839.18|837.45|830.63|747
1762908900000|2025-11-12 00:55:00|838.06|831.24|834.67|827.85|842.11|835.29|834.36|827.54|809
1762909200000|2025-11-12 01:00:00|834.62|827.8|834.59|827.77|837.21|830.39|832|825.18|847
1762909500000|2025-11-12 01:05:00|834.65|827.83|844.21|837.39|844.66|837.84|834.54|827.72|793
1762909800000|2025-11-12 01:10:00|844.14|837.32|848.42|841.6|848.64|841.82|841.49|834.67|888
1762910100000|2025-11-12 01:15:00|848.55|841.73|849.28|842.46|852.46|845.64|846.72|839.9|910
1762910400000|2025-11-12 01:20:00|849.33|842.51|844.16|837.34|850.06|843.24|844.16|837.34|792
1762910700000|2025-11-12 01:25:00|844.03|837.21|846.01|839.19|846.12|839.3|839.89|833.07|731
1762911000000|2025-11-12 01:30:00|846.35|839.53|851.8|844.98|854.04|847.22|845.96|839.14|830
1762911300000|2025-11-12 01:35:00|851.84|845.02|859.46|852.64|860.58|853.76|851.05|844.23|785
1762911600000|2025-11-12 01:40:00|859.44|852.62|860.68|853.86|864.26|857.44|854.96|848.14|787
1762911900000|2025-11-12 01:45:00|860.45|853.63|857.47|850.65|861.49|854.67|856.81|849.99|782
1762912200000|2025-11-12 01:50:00|857.54|850.72|853.65|846.83|857.86|851.04|852.06|845.24|678
1762912500000|2025-11-12 01:55:00|854.1|847.28|850.38|843.56|854.7|847.88|849.36|842.54|657
1762912800000|2025-11-12 02:00:00|850.39|843.57|852.11|845.29|852.86|846.04|848.58|841.76|731
1762913100000|2025-11-12 02:05:00|851.97|845.15|855.24|848.42|856.56|849.74|851.97|845.15|703
1762913400000|2025-11-12 02:10:00|855.71|848.89|847.6|840.78|855.71|848.89|847.6|840.78|656
1762913700000|2025-11-12 02:15:00|847.78|840.96|848.55|841.73|852.8|845.98|845.56|838.74|661
1762914000000|2025-11-12 02:20:00|848.17|841.35|843.58|836.76|848.17|841.35|842.19|835.37|710
1762914300000|2025-11-12 02:25:00|843.55|836.73|841.28|834.46|843.96|837.14|839.43|832.61|654
1762914600000|2025-11-12 02:30:00|841.25|834.43|834.29|827.47|841.33|834.51|833.78|826.96|736
1762914900000|2025-11-12 02:35:00|834.46|827.64|834.9|828.08|836.55|829.73|830.93|824.11|811
1762915200000|2025-11-12 02:40:00|835.36|828.54|841.29|834.47|843.29|836.47|835.21|828.39|708
1762915500000|2025-11-12 02:45:00|841.25|834.43|843.22|836.4|843.3|836.48|838.77|831.95|745
1762915800000|2025-11-12 02:50:00|843.21|836.39|841.21|834.39|844.82|838|840.71|833.89|771
1762916100000|2025-11-12 02:55:00|841.23|834.41|847.8|840.98|848.13|841.31|841.23|834.41|716
1762916400000|2025-11-12 03:00:00|848.34|841.52|851.7|844.88|853.34|846.52|847.8|840.98|662
1762916700000|2025-11-12 03:05:00|851.72|844.9|851.68|844.86|855.84|849.02|850.61|843.79|723
1762917000000|2025-11-12 03:10:00|851.96|845.14|856.7|849.88|856.71|849.89|849.42|842.6|783
1762917300000|2025-11-12 03:15:00|856.73|849.91|856.9|850.08|861.46|854.64|853.25|846.43|818
1762917600000|2025-11-12 03:20:00|856.97|850.15|853.26|846.44|858.16|851.34|852.75|845.93|709
1762917900000|2025-11-12 03:25:00|853.4|846.58|852.01|845.19|853.99|847.17|849.71|842.89|661
1762918200000|2025-11-12 03:30:00|851.98|845.16|851.1|844.28|854.1|847.28|849.95|843.13|654
1762918500000|2025-11-12 03:35:00|851.03|844.21|850.7|843.88|852.56|845.74|849.93|843.11|562
1762918800000|2025-11-12 03:40:00|850.5|843.68|865.02|858.2|871.74|864.92|850.44|843.62|953
1762919100000|2025-11-12 03:45:00|865.04|858.22|876.25|869.43|877.3|870.48|863.89|857.07|869
1762919400000|2025-11-12 03:50:00|876.46|869.64|882.56|875.74|884.8|877.98|873.56|866.74|871
1762919700000|2025-11-12 03:55:00|882.66|875.84|874.65|867.83|882.66|875.84|873.01|866.19|828
1762920000000|2025-11-12 04:00:00|874.66|867.84|875.53|868.71|875.66|868.84|868.11|861.29|783
1762920300000|2025-11-12 04:05:00|875.47|868.65|878.56|871.74|879.54|872.72|870.93|864.11|844
1762920600000|2025-11-12 04:10:00|878.53|871.71|875.52|868.7|879.06|872.24|872.47|865.65|849
1762920900000|2025-11-12 04:15:00|875.49|868.67|873.56|866.74|879.9|873.08|871.46|864.64|859
1762921200000|2025-11-12 04:20:00|873.61|866.79|872.87|866.05|873.66|866.84|870.01|863.19|683
1762921500000|2025-11-12 04:25:00|872.91|866.09|871.44|864.62|875.56|868.74|870.56|863.74|662
1762921800000|2025-11-12 04:30:00|871.46|864.64|870.24|863.42|872.03|865.21|868.9|862.08|616
1762922100000|2025-11-12 04:35:00|870.26|863.44|868.06|861.24|874.56|867.74|866.26|859.44|744
1762922400000|2025-11-12 04:40:00|868.05|861.23|871.25|864.43|872.17|865.35|867.83|861.01|629
1762922700000|2025-11-12 04:45:00|871.3|864.48|872.84|866.02|873.51|866.69|868.56|861.74|672
1762923000000|2025-11-12 04:50:00|872.82|866|875.99|869.17|878.08|871.26|870.71|863.89|768
1762923300000|2025-11-12 04:55:00|875.96|869.14|881.4|874.58|882.66|875.84|875.41|868.59|791
1762923600000|2025-11-12 05:00:00|881.56|874.74|878.85|872.03|883.46|876.64|878.51|871.69|812
1762923900000|2025-11-12 05:05:00|878.84|872.02|877.61|870.79|881.31|874.49|877.03|870.21|803
1762924200000|2025-11-12 05:10:00|877.84|871.02|877.71|870.89|879.76|872.94|877.3|870.48|728
1762924500000|2025-11-12 05:15:00|877.68|870.86|878.59|871.77|880.07|873.25|876.66|869.84|592
1762924800000|2025-11-12 05:20:00|878.91|872.09|880.24|873.42|889.19|882.37|877.5|870.68|773
1762925100000|2025-11-12 05:25:00|880.28|873.46|882.41|875.59|884.51|877.69|879.71|872.89|773
1762925400000|2025-11-12 05:30:00|882.36|875.54|872.09|865.27|882.56|875.74|871.77|864.95|845
1762925700000|2025-11-12 05:35:00|872.04|865.22|871.95|865.13|872.78|865.96|868.44|861.62|774
1762926000000|2025-11-12 05:40:00|871.97|865.15|873.05|866.23|873.82|867|868.87|862.05|740
1762926300000|2025-11-12 05:45:00|873.03|866.21|864.24|857.42|873.18|866.36|862.48|855.66|764
1762926600000|2025-11-12 05:50:00|864.26|857.44|869.05|862.23|870.5|863.68|863.65|856.83|650
1762926900000|2025-11-12 05:55:00|869.06|862.24|866.66|859.84|869.26|862.44|864.76|857.94|558
1762927200000|2025-11-12 06:00:00|866.64|859.82|864.59|857.77|866.94|860.12|861.6|854.78|616
1762927500000|2025-11-12 06:05:00|864.6|857.78|862.17|855.35|864.85|858.03|861.51|854.69|558
1762927800000|2025-11-12 06:10:00|862.16|855.34|858.93|852.11|862.34|855.52|858.79|851.97|566
1762928100000|2025-11-12 06:15:00|858.9|852.08|864.8|857.98|867.48|860.66|858.06|851.24|733
1762928400000|2025-11-12 06:20:00|864.76|857.94|857.76|850.94|865.02|858.2|857.22|850.4|706
1762928700000|2025-11-12 06:25:00|857.81|850.99|856.81|849.99|858.56|851.74|856.31|849.49|464
1762929000000|2025-11-12 06:30:00|856.66|849.84|855.99|849.17|858.4|851.58|853.53|846.71|631
1762929300000|2025-11-12 06:35:00|856.01|849.19|853.95|847.13|859.57|852.75|853.56|846.74|582
1762929600000|2025-11-12 06:40:00|853.92|847.1|849.36|842.54|854.31|847.49|848.07|841.25|639
1762929900000|2025-11-12 06:45:00|849.28|842.46|852.18|845.36|855.43|848.61|848.51|841.69|698
1762930200000|2025-11-12 06:50:00|852.21|845.39|852.71|845.89|853.64|846.82|850.78|843.96|693
1762930500000|2025-11-12 06:55:00|852.39|845.57|851.44|844.62|854.08|847.26|851.44|844.62|690
1762930800000|2025-11-12 07:00:00|851.41|844.59|850.61|843.79|851.65|844.83|848.51|841.69|875
1762931100000|2025-11-12 07:05:00|850.55|843.73|852.47|845.65|853.23|846.41|850|843.18|654
1762931400000|2025-11-12 07:10:00|852.66|845.84|857.26|850.44|857.66|850.84|851.86|845.04|802
1762931700000|2025-11-12 07:15:00|857.27|850.45|853.31|846.49|858.97|852.15|852.86|846.04|728
1762932000000|2025-11-12 07:20:00|853.32|846.5|851.8|844.98|853.89|847.07|849.66|842.84|689
1762932300000|2025-11-12 07:25:00|851.81|844.99|854.39|847.57|854.39|847.57|851.53|844.71|680
1762932600000|2025-11-12 07:30:00|854.36|847.54|852.19|845.37|854.76|847.94|850.97|844.15|762
1762932900000|2025-11-12 07:35:00|852.16|845.34|859.85|853.03|860.01|853.19|852.16|845.34|803
1762933200000|2025-11-12 07:40:00|859.89|853.07|851.7|844.88|860.66|853.84|850.36|843.54|784
1762933500000|2025-11-12 07:45:00|851.8|844.98|847.94|841.12|853.31|846.49|846.94|840.12|633
1762933800000|2025-11-12 07:50:00|847.92|841.1|845.41|838.59|849.46|842.64|842.58|835.76|682
1762934100000|2025-11-12 07:55:00|845.36|838.54|844.48|837.66|845.4|838.58|841.41|834.59|718
1762934400000|2025-11-12 08:00:00|844.53|837.71|846.46|839.64|847.57|840.75|844.46|837.64|716
1762934700000|2025-11-12 08:05:00|846.41|839.59|849.61|842.79|850.26|843.44|845.53|838.71|632
1762935000000|2025-11-12 08:10:00|849.56|842.74|847.58|840.76|849.86|843.04|847.05|840.23|531
1762935300000|2025-11-12 08:15:00|847.52|840.7|846.46|839.64|848.46|841.64|844.81|837.99|690
1762935600000|2025-11-12 08:20:00|846.42|839.6|851.58|844.76|852.36|845.54|846.21|839.39|732
1762935900000|2025-11-12 08:25:00|851.39|844.57|854.44|847.62|855.32|848.5|851.34|844.52|789
1762936200000|2025-11-12 08:30:00|854.45|847.63|857.73|850.91|857.87|851.05|852.97|846.15|843
1762936500000|2025-11-12 08:35:00|857.69|850.87|865.61|858.79|865.61|858.79|855.58|848.76|873
1762936800000|2025-11-12 08:40:00|865.56|858.74|861.37|854.55|865.67|858.85|860.58|853.76|736
1762937100000|2025-11-12 08:45:00|861.33|854.51|864.4|857.58|865.18|858.36|858.36|851.54|763
1762937400000|2025-11-12 08:50:00|864.42|857.6|861.06|854.24|864.98|858.16|860.98|854.16|550
1762937700000|2025-11-12 08:55:00|861.01|854.19|862.76|855.94|863.08|856.26|857.8|850.98|499
1762938000000|2025-11-12 09:00:00|862.66|855.84|866.58|859.76|870.36|863.54|862.65|855.83|559
1762938300000|2025-11-12 09:05:00|866.35|859.53|866.5|859.68|868.11|861.29|862.5|855.68|513
1762938600000|2025-11-12 09:10:00|866.43|859.61|864.99|858.17|867.67|860.85|863.77|856.95|517
1762938900000|2025-11-12 09:15:00|865.01|858.19|866.08|859.26|866.74|859.92|862.54|855.72|484
1762939200000|2025-11-12 09:20:00|866.18|859.36|868.39|861.57|869.84|863.02|865.35|858.53|490
1762939500000|2025-11-12 09:25:00|868.34|861.52|867.33|860.51|869.64|862.82|865.33|858.51|526
1762939800000|2025-11-12 09:30:00|867.28|860.46|864.26|857.44|867.98|861.16|864.26|857.44|561
1762940100000|2025-11-12 09:35:00|864.36|857.54|866.52|859.7|870.86|864.04|862.64|855.82|539
1762940400000|2025-11-12 09:40:00|866.57|859.75|868.76|861.94|870.21|863.39|866|859.18|511
1762940700000|2025-11-12 09:45:00|868.71|861.89|867.84|861.02|869.06|862.24|865.91|859.09|510
1762941000000|2025-11-12 09:50:00|867.74|860.92|859.84|853.02|867.74|860.92|859.84|853.02|547
1762941300000|2025-11-12 09:55:00|859.61|852.79|860.36|853.54|863.02|856.2|859|852.18|491
1762941600000|2025-11-12 10:00:00|860.26|853.44|863.16|856.34|864.36|857.54|859.05|852.23|498
1762941900000|2025-11-12 10:05:00|863.22|856.4|862.02|855.2|864.58|857.76|861.88|855.06|438
1762942200000|2025-11-12 10:10:00|861.9|855.08|857.01|850.19|861.9|855.08|855.99|849.17|561
1762942500000|2025-11-12 10:15:00|857.1|850.28|857.36|850.54|857.51|850.69|853.91|847.09|498
1762942800000|2025-11-12 10:20:00|857.46|850.64|860.11|853.29|860.61|853.79|855.73|848.91|473
1762943100000|2025-11-12 10:25:00|860.18|853.36|859.57|852.75|861.52|854.7|858.56|851.74|437
1762943400000|2025-11-12 10:30:00|859.53|852.71|861.03|853.75|864.28|857|858.21|851.39|533
1762943700000|2025-11-12 10:35:00|861.02|853.74|861.48|854.2|866.99|859.71|861|853.72|524
1762944000000|2025-11-12 10:40:00|861.46|854.18|861.06|853.78|862.58|855.3|856.06|848.78|505
1762944300000|2025-11-12 10:45:00|861.04|853.76|860.87|853.59|866.79|859.51|859.82|852.54|507
1762944600000|2025-11-12 10:50:00|861.01|853.73|860.79|853.51|861.89|854.61|856.24|848.96|501
1762944900000|2025-11-12 10:55:00|860.74|853.46|857.42|850.14|860.79|853.51|855.62|848.34|424
1762945200000|2025-11-12 11:00:00|857.39|850.11|860.49|853.21|860.72|853.44|857.27|849.99|511
1762945500000|2025-11-12 11:05:00|860.48|853.2|860.49|853.21|862.78|855.5|856.79|849.51|512
1762945800000|2025-11-12 11:10:00|860.52|853.24|865.47|858.19|866.54|859.26|859.54|852.26|509
1762946100000|2025-11-12 11:15:00|865.46|858.18|872.36|865.08|872.39|865.11|864.1|856.82|553
1762946400000|2025-11-12 11:20:00|872.59|865.31|880.27|872.99|884.99|877.71|872.58|865.3|590
1762946700000|2025-11-12 11:25:00|880.46|873.18|880.19|872.91|884.29|877.01|878.99|871.71|530
1762947000000|2025-11-12 11:30:00|880.29|873.01|878.79|871.51|884.69|877.41|876.79|869.51|535
1762947300000|2025-11-12 11:35:00|878.94|871.66|872.99|865.71|878.94|871.66|870.99|863.71|518
1762947600000|2025-11-12 11:40:00|873.29|866.01|875.79|868.51|881.51|874.23|872.79|865.51|513
1762947900000|2025-11-12 11:45:00|875.69|868.41|870.29|863.01|875.79|868.51|868.92|861.64|523
1762948200000|2025-11-12 11:50:00|869.94|862.66|873.62|866.34|873.89|866.61|868.63|861.35|529
1762948500000|2025-11-12 11:55:00|873.52|866.24|869.19|861.91|873.52|866.24|868.19|860.91|484
1762948800000|2025-11-12 12:00:00|869.49|862.21|865.39|858.11|869.62|862.34|864.44|857.16|511
1762949100000|2025-11-12 12:05:00|865.49|858.21|859.8|852.52|867.19|859.91|857.68|850.4|516
1762949400000|2025-11-12 12:10:00|859.81|852.53|858.78|851.5|860.63|853.35|856.38|849.1|536
1762949700000|2025-11-12 12:15:00|858.63|851.35|853.9|846.62|858.99|851.71|845.79|838.51|557
1762950000000|2025-11-12 12:20:00|853.95|846.67|851.56|844.28|856.42|849.14|850.78|843.5|531
1762950300000|2025-11-12 12:25:00|851.48|844.2|844.42|837.14|852.39|845.11|844.41|837.13|502
1762950600000|2025-11-12 12:30:00|844.32|837.04|836.43|829.15|845|837.72|835.49|828.21|547
1762950900000|2025-11-12 12:35:00|836.46|829.18|836.6|829.32|838.73|831.45|835.08|827.8|518
1762951200000|2025-11-12 12:40:00|836.63|829.35|837.01|829.73|839.21|831.93|832.48|825.2|516
1762951500000|2025-11-12 12:45:00|837|829.72|840.15|832.87|841.4|834.12|836.39|829.11|520
1762951800000|2025-11-12 12:50:00|840.1|832.82|842.05|834.77|842.19|834.91|839.94|832.66|476
1762952100000|2025-11-12 12:55:00|842.02|834.74|841.34|834.06|843.47|836.19|839.89|832.61|433
1762952400000|2025-11-12 13:00:00|841.52|834.24|837.49|830.21|842.74|835.46|835.62|828.34|509
1762952700000|2025-11-12 13:05:00|837.34|830.06|837.19|829.91|838.41|831.13|834.62|827.34|465
1762953000000|2025-11-12 13:10:00|837.18|829.9|837.89|830.61|839.42|832.14|837.03|829.75|447
1762953300000|2025-11-12 13:15:00|837.9|830.62|838.09|830.81|838.21|830.93|833.84|826.56|499
1762953600000|2025-11-12 13:20:00|838.24|830.96|841.29|834.01|841.37|834.09|837.44|830.16|461
1762953900000|2025-11-12 13:25:00|841.21|833.93|840.82|833.54|841.97|834.69|839.89|832.61|395
1762954200000|2025-11-12 13:30:00|840.69|833.41|837.69|830.41|840.99|833.71|837.08|829.8|444
1762954500000|2025-11-12 13:35:00|837.79|830.51|841.34|834.06|841.59|834.31|836.39|829.11|439
1762954800000|2025-11-12 13:40:00|841.35|834.07|845.05|837.77|847.08|839.8|841.2|833.92|477
1762955100000|2025-11-12 13:45:00|845.1|837.82|847.71|840.43|847.92|840.64|842.99|835.71|454
1762955400000|2025-11-12 13:50:00|847.69|840.41|842.03|834.75|848.55|841.27|840.99|833.71|468
1762955700000|2025-11-12 13:55:00|842.02|834.74|838.74|831.46|842.86|835.58|837.79|830.51|471
1762956000000|2025-11-12 14:00:00|838.73|831.45|837.54|830.26|838.73|831.45|832.29|825.01|522
1762956300000|2025-11-12 14:05:00|837.49|830.21|841.89|834.61|842.09|834.81|836.54|829.26|438
1762956600000|2025-11-12 14:10:00|841.99|834.71|844.04|836.76|844.49|837.21|841.04|833.76|470
1762956900000|2025-11-12 14:15:00|844.03|836.75|841.24|833.96|844.24|836.96|840.3|833.02|423
1762957200000|2025-11-12 14:20:00|841.19|833.91|841.14|833.86|843.53|836.25|840.7|833.42|382
1762957500000|2025-11-12 14:25:00|841.08|833.8|840.07|832.79|841.39|834.11|839.14|831.86|364
1762957800000|2025-11-12 14:30:00|840.04|832.76|839.15|831.87|841.01|833.73|837.1|829.82|506
1762958100000|2025-11-12 14:35:00|839.1|831.82|838.54|831.26|840.65|833.37|837.99|830.71|462
1762958400000|2025-11-12 14:40:00|838.59|831.31|836.78|829.5|839.39|832.11|833.04|825.76|470
1762958700000|2025-11-12 14:45:00|836.77|829.49|822.04|814.76|836.97|829.69|818.34|811.06|559
1762959000000|2025-11-12 14:50:00|822.4|815.12|825.47|818.19|826.99|819.71|821.52|814.24|586
1762959300000|2025-11-12 14:55:00|825.26|817.98|821.11|813.83|825.7|818.42|817.85|810.57|591
1762959600000|2025-11-12 15:00:00|821.03|813.75|824.7|817.42|826.24|818.96|817.04|809.76|584
1762959900000|2025-11-12 15:05:00|824.71|817.43|823.98|816.7|824.71|817.43|822.25|814.97|517
1762960200000|2025-11-12 15:10:00|824.13|816.85|817.24|809.96|825.59|818.31|817.24|809.96|493
1762960500000|2025-11-12 15:15:00|817.15|809.87|809.02|801.74|817.57|810.29|808.39|801.11|590
1762960800000|2025-11-12 15:20:00|809.04|801.76|808.3|801.02|811.79|804.51|806.45|799.17|566
1762961100000|2025-11-12 15:25:00|808.34|801.06|800.06|792.78|809.4|802.12|797.12|789.84|575
1762961400000|2025-11-12 15:30:00|799.96|792.68|795.49|788.21|803.71|796.43|795.49|788.21|590
1762961700000|2025-11-12 15:35:00|795.62|788.34|785.15|777.87|796.24|788.96|784.78|777.5|612
1762962000000|2025-11-12 15:40:00|785.29|778.01|783.4|776.12|787.95|780.67|782.69|775.41|605
1762962300000|2025-11-12 15:45:00|783.33|776.05|784.51|777.23|787.77|780.49|783.33|776.05|603
1762962600000|2025-11-12 15:50:00|784.49|777.21|781.79|774.51|787.62|780.34|781.79|774.51|590
1762962900000|2025-11-12 15:55:00|782.12|774.84|785.84|778.56|786.84|779.56|779.27|771.99|577
1762963200000|2025-11-12 16:00:00|785.79|778.51|781.49|774.21|786.34|779.06|781.24|773.96|580
1762963500000|2025-11-12 16:05:00|781.39|774.11|785.75|778.81|791.07|784.13|780|773.11|595
1762963800000|2025-11-12 16:10:00|785.88|778.94|784.22|777.28|786.22|779.28|780.12|773.18|605
1762964100000|2025-11-12 16:15:00|784.15|777.21|796.76|789.82|800.98|794.04|783.91|776.97|603
1762964400000|2025-11-12 16:20:00|796.73|789.79|792.69|785.75|797.5|790.56|790.23|783.29|598
1762964700000|2025-11-12 16:25:00|792.72|785.78|790.6|783.66|793.67|786.73|786.89|779.95|586
1762965000000|2025-11-12 16:30:00|790.63|783.69|792.34|785.4|796.49|789.55|788.67|781.73|613
1762965300000|2025-11-12 16:35:00|792.4|785.46|787.18|780.24|792.59|785.65|786.32|779.38|570
1762965600000|2025-11-12 16:40:00|787.16|780.22|784.25|777.31|788.29|781.35|782.68|775.74|524
1762965900000|2025-11-12 16:45:00|784.22|777.28|782.08|775.14|786.42|779.48|781.04|774.1|547
1762966200000|2025-11-12 16:50:00|782.14|775.2|784.78|777.84|787.12|780.18|779.6|772.66|551
1762966500000|2025-11-12 16:55:00|784.83|777.89|780.99|774.05|786.11|779.17|780.81|773.87|571
1762966800000|2025-11-12 17:00:00|780.94|774|781.55|774.61|784.81|777.87|780.05|773.11|479
1762967100000|2025-11-12 17:05:00|781.52|774.58|776.08|769.14|782.47|775.53|775.72|768.78|525
1762967400000|2025-11-12 17:10:00|776.09|769.15|774.49|767.55|776.55|769.61|769.61|762.67|547
1762967700000|2025-11-12 17:15:00|774.46|767.52|771.02|764.08|776.59|769.65|769.47|762.53|539
1762968000000|2025-11-12 17:20:00|771.2|764.26|770.23|763.29|771.73|764.79|768.32|761.38|473
1762968300000|2025-11-12 17:25:00|770.26|763.32|769.26|762.32|773.5|766.56|767.63|760.69|508
1762968600000|2025-11-12 17:30:00|769.64|762.7|771.25|764.31|771.32|764.38|767.6|760.66|511
1762968900000|2025-11-12 17:35:00|771.24|764.3|777.08|770.14|777.72|770.78|769.77|762.83|510
1762969200000|2025-11-12 17:40:00|777.02|770.08|773.93|766.99|778.17|771.23|772.77|765.83|556
1762969500000|2025-11-12 17:45:00|773.92|766.98|771.48|764.54|776.02|769.08|770.44|763.5|464
1762969800000|2025-11-12 17:50:00|771.42|764.48|770.82|763.88|772.24|765.3|769.27|762.33|456
1762970100000|2025-11-12 17:55:00|770.87|763.93|770.02|763.08|771.62|764.68|768.68|761.74|441
1762970400000|2025-11-12 18:00:00|770.05|763.11|772.51|765.57|776.98|770.04|770.05|763.11|553
1762970700000|2025-11-12 18:05:00|772.67|765.73|772.62|765.68|774.37|767.43|771.62|764.68|453
1762971000000|2025-11-12 18:10:00|772.64|765.7|774.52|767.58|774.59|767.65|771.59|764.65|424
1762971300000|2025-11-12 18:15:00|774.53|767.59|773.54|766.6|776.27|769.33|772.97|766.03|460
1762971600000|2025-11-12 18:20:00|773.64|766.7|774.02|767.08|774.57|767.63|772.61|765.67|461
1762971900000|2025-11-12 18:25:00|774.07|767.13|772.07|765.13|774.77|767.83|771.5|764.56|449
1762972200000|2025-11-12 18:30:00|772.12|765.18|774.12|767.18|774.87|767.93|772.12|765.18|399
1762972500000|2025-11-12 18:35:00|774.1|767.16|773.49|766.55|776.72|769.78|772.95|766.01|376
1762972800000|2025-11-12 18:40:00|773.5|766.56|765.36|758.42|773.51|766.57|760.52|753.58|526
1762973100000|2025-11-12 18:45:00|765.17|758.23|763.97|757.03|766.48|759.54|763.35|756.41|415
1762973400000|2025-11-12 18:50:00|763.95|757.01|764.42|757.48|765.9|758.96|763.29|756.35|460
1762973700000|2025-11-12 18:55:00|764.4|757.46|767.42|760.48|768.22|761.28|764.06|757.12|385
1762974000000|2025-11-12 19:00:00|767.54|760.6|769.03|762.09|770.42|763.48|767.4|760.46|506
1762974300000|2025-11-12 19:05:00|769.22|762.28|768.62|761.68|769.23|762.29|765.24|758.3|508
1762974600000|2025-11-12 19:10:00|768.34|761.4|767.59|760.65|768.88|761.94|765.86|758.92|499
1762974900000|2025-11-12 19:15:00|767.5|760.56|766|759.06|767.69|760.75|765.29|758.35|527
1762975200000|2025-11-12 19:20:00|766.02|759.08|764.07|757.13|766.47|759.53|763.84|756.9|464
1762975500000|2025-11-12 19:25:00|764.04|757.1|760.59|753.65|764.22|757.28|759.36|752.42|474
1762975800000|2025-11-12 19:30:00|760.72|753.78|761.02|754.08|762.77|755.83|759.73|752.79|527
1762976100000|2025-11-12 19:35:00|760.97|754.03|760.75|753.81|761.87|754.93|758.21|751.27|505
1762976400000|2025-11-12 19:40:00|760.8|753.86|761.6|754.66|766.14|759.2|759.68|752.74|527
1762976700000|2025-11-12 19:45:00|762.02|755.08|758.7|751.76|762.12|755.18|758.67|751.73|467
1762977000000|2025-11-12 19:50:00|759.14|752.2|760.69|753.75|760.94|754|757.6|750.66|504
1762977300000|2025-11-12 19:55:00|761.02|754.08|758.56|751.62|761.02|754.08|758.52|751.58|433
1762977600000|2025-11-12 20:00:00|758.62|751.68|759.95|753.01|759.95|753.01|755.24|748.3|478
1762977900000|2025-11-12 20:05:00|759.91|752.97|760.77|753.83|762.11|755.17|757.91|750.97|452
1762978200000|2025-11-12 20:10:00|760.83|753.89|759.52|752.58|762.34|755.4|758.05|751.11|447
1762978500000|2025-11-12 20:15:00|759.45|752.51|763.62|756.68|763.89|756.95|756.94|750|481
1762978800000|2025-11-12 20:20:00|763.54|756.6|761.72|754.78|764.39|757.45|760.81|753.87|497
1762979100000|2025-11-12 20:25:00|761.64|754.7|764.82|757.88|765.78|758.84|761.07|754.13|479
1762979400000|2025-11-12 20:30:00|764.87|757.93|767.12|760.18|767.96|761.02|763.11|756.17|481
1762979700000|2025-11-12 20:35:00|767.02|760.08|769.62|762.68|769.62|762.68|764.51|757.57|448
1762980000000|2025-11-12 20:40:00|769.47|762.53|768.05|761.11|770.72|763.78|767.76|760.82|406
1762980300000|2025-11-12 20:45:00|768.06|761.12|769.81|762.87|770.04|763.1|767.79|760.85|367
1762980600000|2025-11-12 20:50:00|769.7|762.76|768.22|761.28|770.08|763.14|767.22|760.28|451
1762980900000|2025-11-12 20:55:00|768.32|761.38|764.31|757.37|768.32|761.38|763.56|756.62|371
1762981200000|2025-11-12 21:00:00|764.37|757.43|764.07|757.13|766.87|759.93|763.58|756.64|434
1762981500000|2025-11-12 21:05:00|763.97|757.03|762.2|755.26|764.47|757.53|761.06|754.12|429
1762981800000|2025-11-12 21:10:00|762.42|755.48|766.3|759.36|766.3|759.36|761.64|754.7|424
1762982100000|2025-11-12 21:15:00|766.54|759.6|765.21|758.27|766.54|759.6|762.91|755.97|453
1762982400000|2025-11-12 21:20:00|765.12|758.18|765.56|758.62|768.07|761.13|764.56|757.62|470
1762982700000|2025-11-12 21:25:00|765.52|758.58|767.42|760.48|768.23|761.29|765|758.06|308
1762983000000|2025-11-12 21:30:00|767.37|760.43|768.98|762.04|770|763.06|766.66|759.72|405
1762983300000|2025-11-12 21:35:00|768.97|762.03|763.77|756.83|769.07|762.13|763.72|756.78|361
1762983600000|2025-11-12 21:40:00|763.76|756.82|763.02|756.08|765.26|758.32|762.16|755.22|353
1762983900000|2025-11-12 21:45:00|762.99|756.05|760.42|753.48|763.67|756.73|759.87|752.93|284
1762984200000|2025-11-12 21:50:00|760.44|753.5|760.81|753.87|761.19|754.25|759.62|752.68|323
1762984500000|2025-11-12 21:55:00|760.86|753.92|761.49|754.55|761.84|754.9|759.76|752.82|335
1762984800000|2025-11-12 22:00:00|761.58|754.64|759.86|752.92|761.91|754.97|759.54|752.6|245
1762985100000|2025-11-12 22:05:00|759.78|752.84|754.36|747.42|759.82|752.88|754.33|747.39|280
1762985400000|2025-11-12 22:10:00|754.44|747.5|752.23|745.29|754.46|747.52|750.92|743.98|333
1762985700000|2025-11-12 22:15:00|752.14|745.2|751.54|744.6|754.05|747.11|751.51|744.57|320
1762986000000|2025-11-12 22:20:00|751.51|744.57|756.86|749.92|756.86|749.92|750.82|743.88|324
1762986300000|2025-11-12 22:25:00|756.9|749.96|755.32|748.38|757.26|750.32|754.65|747.71|335
1762986600000|2025-11-12 22:30:00|755.31|748.37|758.54|751.6|760.28|753.34|755.28|748.34|328
1762986900000|2025-11-12 22:35:00|758.56|751.62|761.63|754.69|761.92|754.98|758.47|751.53|281
1762987200000|2025-11-12 22:40:00|761.71|754.77|765.37|758.43|765.37|758.43|759.98|753.04|329
1762987500000|2025-11-12 22:45:00|765.41|758.47|774.93|767.99|777.57|770.63|765.39|758.45|386
1762987800000|2025-11-12 22:50:00|774.89|767.95|774.64|767.7|776.43|769.49|773.84|766.9|334
1762988100000|2025-11-12 22:55:00|774.68|767.74|769.82|762.88|774.82|767.88|769.05|762.11|337
1762988400000|2025-11-12 23:00:00|769.77|762.83|765.12|758.18|771.11|764.17|764.82|757.88|491
1762988700000|2025-11-12 23:05:00|764.91|757.97|764.61|757.67|766.94|760|763.1|756.16|409
1762989000000|2025-11-12 23:10:00|764.62|757.68|765.62|758.68|766.67|759.73|764.62|757.68|384
1762989300000|2025-11-12 23:15:00|765.64|758.7|766.82|759.88|768.06|761.12|765.64|758.7|393
1762989600000|2025-11-12 23:20:00|766.76|759.82|761.56|754.62|766.76|759.82|761.56|754.62|432
1762989900000|2025-11-12 23:25:00|761.55|754.61|762.65|755.71|763.35|756.41|760.95|754.01|402
1762990200000|2025-11-12 23:30:00|762.57|755.63|762.59|755.65|765.69|758.75|762.07|755.13|454
1762990500000|2025-11-12 23:35:00|762.61|755.67|760.27|753.33|762.94|756|759.32|752.38|462
1762990800000|2025-11-12 23:40:00|760.32|753.38|761.22|754.28|761.59|754.65|759.39|752.45|370
1762991100000|2025-11-12 23:45:00|761.24|754.3|760.64|753.7|762.23|755.29|758.87|751.93|439
1762991400000|2025-11-12 23:50:00|760.69|753.75|760.01|753.07|760.71|753.77|759.34|752.4|336
1762991700000|2025-11-12 23:55:00|760.02|753.08|760.23|753.29|760.39|753.45|759.44|752.5|405
1762992000000|2025-11-13 00:00:00|760.15|753.21|763.2|756.26|763.24|756.3|759.9|752.96|488
1762992300000|2025-11-13 00:05:00|763.22|756.28|761.84|754.9|764.79|757.85|761.69|754.75|470
1762992600000|2025-11-13 00:10:00|761.8|754.86|757.09|750.15|762.22|755.28|756.39|749.45|407
1762992900000|2025-11-13 00:15:00|757.04|750.1|759.06|752.12|759.66|752.72|756.44|749.5|451
1762993200000|2025-11-13 00:20:00|759.32|752.38|757.98|751.04|759.4|752.46|755.97|749.03|435
1762993500000|2025-11-13 00:25:00|757.9|750.96|757.98|751.04|760.71|753.77|757.55|750.61|393
1762993800000|2025-11-13 00:30:00|757.99|751.05|762.56|755.62|762.72|755.78|757.99|751.05|389
1762994100000|2025-11-13 00:35:00|762.51|755.57|768.15|761.21|770.33|763.39|762.29|755.35|570
1762994400000|2025-11-13 00:40:00|768.2|761.26|765.49|758.55|768.45|761.51|765.19|758.25|543
1762994700000|2025-11-13 00:45:00|765.47|758.53|762.67|755.73|766.95|760.01|762.42|755.48|435
1762995000000|2025-11-13 00:50:00|762.62|755.68|764.25|757.31|765.4|758.46|761.26|754.32|475
1762995300000|2025-11-13 00:55:00|764.29|757.35|763.66|756.72|765.76|758.82|763.11|756.17|459
1762995600000|2025-11-13 01:00:00|763.64|756.7|763.43|756.49|768.69|761.75|763.25|756.31|509
1762995900000|2025-11-13 01:05:00|763.39|756.45|765.25|758.31|765.36|758.42|760.25|753.31|512
1762996200000|2025-11-13 01:10:00|765.14|758.2|773.47|766.53|773.76|766.82|763.99|757.05|564
1762996500000|2025-11-13 01:15:00|773.22|766.28|777.22|770.28|778.77|771.83|769.05|762.11|560
1762996800000|2025-11-13 01:20:00|777.27|770.33|775.12|768.18|777.52|770.58|772.12|765.18|563
1762997100000|2025-11-13 01:25:00|775.11|768.17|782.79|775.85|782.79|775.85|774.31|767.37|555
1762997400000|2025-11-13 01:30:00|782.87|775.93|781.41|774.47|784.43|777.49|778.32|771.38|581
1762997700000|2025-11-13 01:35:00|781.36|774.42|785.65|778.71|786.09|779.15|780.98|774.04|566
1762998000000|2025-11-13 01:40:00|785.72|778.78|790.65|783.71|792.63|785.69|784.04|777.1|585
1762998300000|2025-11-13 01:45:00|790.7|783.76|787.73|780.79|790.72|783.78|784.09|777.15|569
1762998600000|2025-11-13 01:50:00|787.72|780.78|787.57|780.63|787.75|780.81|783.14|776.2|561
1762998900000|2025-11-13 01:55:00|787.61|780.67|784.25|777.31|788.74|781.8|781.67|774.73|530
1762999200000|2025-11-13 02:00:00|784.22|777.28|787.88|780.94|789.46|782.52|783.32|776.38|535
1762999500000|2025-11-13 02:05:00|787.83|780.89|789.3|782.36|791.67|784.73|786.91|779.97|506
1762999800000|2025-11-13 02:10:00|789.32|782.38|784.92|777.98|789.32|782.38|784.84|777.9|445
1763000100000|2025-11-13 02:15:00|784.91|777.97|786.89|779.95|790.82|783.88|784.2|777.26|506
1763000400000|2025-11-13 02:20:00|786.92|779.98|788.23|781.29|790.28|783.34|785.06|778.12|521
1763000700000|2025-11-13 02:25:00|788.13|781.19|785.04|778.1|789.62|782.68|784.52|777.58|492
1763001000000|2025-11-13 02:30:00|785.01|778.07|792.54|785.6|794.19|787.25|782.42|775.48|542
1763001300000|2025-11-13 02:35:00|792.56|785.62|793.06|786.12|799.02|792.08|792.39|785.45|551
1763001600000|2025-11-13 02:40:00|793.03|786.09|798.65|791.71|800.09|793.15|792.72|785.78|524
1763001900000|2025-11-13 02:45:00|798.69|791.75|794.49|787.55|798.8|791.86|793.52|786.58|524
1763002200000|2025-11-13 02:50:00|794.54|787.6|795.03|788.09|795.44|788.5|791.05|784.11|499
1763002500000|2025-11-13 02:55:00|795|788.06|796.98|790.04|798.52|791.58|792.59|785.65|514
1763002800000|2025-11-13 03:00:00|797.01|790.07|787.8|780.86|797.05|790.11|787.47|780.53|518
1763003100000|2025-11-13 03:05:00|787.84|780.9|787.3|780.36|791.8|784.86|786.45|779.51|531
1763003400000|2025-11-13 03:10:00|787.2|780.26|785.02|778.08|787.6|780.66|782.8|775.86|555
1763003700000|2025-11-13 03:15:00|785.12|778.18|796.72|789.78|799.92|792.98|782.09|775.15|594
1763004000000|2025-11-13 03:20:00|796.71|789.77|799.44|792.5|799.62|792.68|792.67|785.73|547
1763004300000|2025-11-13 03:25:00|799.37|792.43|815.56|808.62|816|809.06|799.05|792.11|585
1763004600000|2025-11-13 03:30:00|815.54|808.6|814.5|807.56|821.73|814.79|808.95|802.01|620
1763004900000|2025-11-13 03:35:00|814.46|807.52|808.53|801.59|816.78|809.84|807.59|800.65|573
1763005200000|2025-11-13 03:40:00|808.47|801.53|802.87|795.93|809.89|802.95|799.71|792.77|573
1763005500000|2025-11-13 03:45:00|802.55|795.61|803.82|796.88|804.09|797.15|800.83|793.89|571
1763005800000|2025-11-13 03:50:00|803.77|796.83|797.06|790.12|805.34|798.4|796.69|789.75|586
1763006100000|2025-11-13 03:55:00|797.02|790.08|795.32|788.38|799.07|792.13|795.02|788.08|525
1763006400000|2025-11-13 04:00:00|795.27|788.33|798.82|791.88|799.87|792.93|793.82|786.88|543
1763006700000|2025-11-13 04:05:00|798.84|791.9|802.7|795.76|802.7|795.76|795.75|788.81|568
1763007000000|2025-11-13 04:10:00|802.58|795.64|806.37|799.43|807.02|800.08|800.9|793.96|511
1763007300000|2025-11-13 04:15:00|806.47|799.53|808.79|801.85|809.96|803.02|801.2|794.26|575
1763007600000|2025-11-13 04:20:00|808.81|801.87|808.38|801.44|813.54|806.6|807.63|800.69|550
1763007900000|2025-11-13 04:25:00|808.62|801.68|805.61|798.67|811.27|804.33|805.47|798.53|520
1763008200000|2025-11-13 04:30:00|805.57|798.63|804.14|797.2|808.12|801.18|801.16|794.22|518
1763008500000|2025-11-13 04:35:00|804.09|797.15|803.83|796.89|804.58|797.64|802.02|795.08|518
1763008800000|2025-11-13 04:40:00|803.86|796.92|804.35|797.41|805.47|798.53|802.61|795.67|477
1763009100000|2025-11-13 04:45:00|804.3|797.36|804.03|797.09|806.77|799.83|801.68|794.74|456
1763009400000|2025-11-13 04:50:00|803.72|796.78|806.52|799.58|806.52|799.58|798.62|791.68|494
1763009700000|2025-11-13 04:55:00|807.26|800.32|808.47|801.53|811.56|804.62|806.16|799.22|482
1763010000000|2025-11-13 05:00:00|808.32|801.38|806.51|799.57|808.32|801.38|804.92|797.98|545
1763010300000|2025-11-13 05:05:00|806.55|799.61|805.37|798.43|808.49|801.55|804.21|797.27|498
1763010600000|2025-11-13 05:10:00|805.23|798.29|803.48|796.54|805.23|798.29|800.79|793.85|478
1763010900000|2025-11-13 05:15:00|803.72|796.78|806.35|799.41|808.32|801.38|803.68|796.74|512
1763011200000|2025-11-13 05:20:00|806.32|799.38|802.88|795.94|806.68|799.74|802.83|795.89|515
1763011500000|2025-11-13 05:25:00|803.02|796.08|804.36|797.42|804.89|797.95|802.18|795.24|490
1763011800000|2025-11-13 05:30:00|804.32|797.38|805.74|798.8|807.34|800.4|801.84|794.9|534
1763012100000|2025-11-13 05:35:00|805.77|798.83|809.31|802.37|811.32|804.38|805.15|798.21|563
1763012400000|2025-11-13 05:40:00|809.37|802.43|808.03|801.09|810.64|803.7|806.17|799.23|522
1763012700000|2025-11-13 05:45:00|808.12|801.18|810.1|803.16|812.43|805.49|807.12|800.18|555
1763013000000|2025-11-13 05:50:00|810.17|803.23|817.15|810.21|817.29|810.35|810.17|803.23|585
1763013300000|2025-11-13 05:55:00|817.09|810.15|814.01|807.07|818.02|811.08|813.07|806.13|588
1763013600000|2025-11-13 06:00:00|814.02|807.08|809.73|802.79|816.16|809.22|809.73|802.79|576
1763013900000|2025-11-13 06:05:00|809.64|802.7|811.97|805.03|812.92|805.98|808.52|801.58|555
1763014200000|2025-11-13 06:10:00|812.06|805.12|810.54|803.6|814.72|807.78|810.33|803.39|505
1763014500000|2025-11-13 06:15:00|810.67|803.73|809.06|802.12|811.22|804.28|808.06|801.12|499
1763014800000|2025-11-13 06:20:00|809.12|802.18|804.27|797.33|809.12|802.18|801.42|794.48|528
1763015100000|2025-11-13 06:25:00|804.32|797.38|801.94|795|804.43|797.49|800.25|793.31|496
1763015400000|2025-11-13 06:30:00|801.84|794.9|801.25|794.31|803.09|796.15|797.28|790.34|510
1763015700000|2025-11-13 06:35:00|801.23|794.29|798.92|791.98|802.07|795.13|798.82|791.88|463
1763016000000|2025-11-13 06:40:00|798.97|792.03|803.3|796.36|803.59|796.65|798.55|791.61|458
1763016300000|2025-11-13 06:45:00|803.28|796.34|805.22|798.28|807.48|800.54|803.28|796.34|447
1763016600000|2025-11-13 06:50:00|805.49|798.55|804.02|797.08|806.08|799.14|802.04|795.1|491
1763016900000|2025-11-13 06:55:00|804.32|797.38|802.92|795.98|805.82|798.88|802.72|795.78|404
1763017200000|2025-11-13 07:00:00|803.42|796.48|807.76|800.82|808.22|801.28|803.02|796.08|437
1763017500000|2025-11-13 07:05:00|807.72|800.78|804.46|797.52|808.92|801.98|803.4|796.46|482
1763017800000|2025-11-13 07:10:00|804.48|797.54|803.97|797.03|805.12|798.18|803.31|796.37|465
1763018100000|2025-11-13 07:15:00|803.92|796.98|803.32|796.38|804.72|797.78|802.32|795.38|413
1763018400000|2025-11-13 07:20:00|803.35|796.41|801.11|794.17|803.95|797.01|800.29|793.35|412
1763018700000|2025-11-13 07:25:00|801.12|794.18|800.02|793.08|803.59|796.65|800.02|793.08|431
1763019000000|2025-11-13 07:30:00|800.05|793.11|797.67|790.73|802.35|795.41|797.47|790.53|510
1763019300000|2025-11-13 07:35:00|797.62|790.68|789.97|783.03|797.87|790.93|789|782.06|474
1763019600000|2025-11-13 07:40:00|790.02|783.08|791.57|784.63|792.22|785.28|787.75|780.81|500
1763019900000|2025-11-13 07:45:00|791.59|784.65|791.18|784.24|792.72|785.78|789.33|782.39|516
1763020200000|2025-11-13 07:50:00|790.92|783.98|789.74|782.8|791.52|784.58|788.62|781.68|417
1763020500000|2025-11-13 07:55:00|789.87|782.93|790.37|783.43|790.82|783.88|789.02|782.08|406
1763020800000|2025-11-13 08:00:00|790.45|783.51|793.92|786.98|794.27|787.33|789.87|782.93|253
1763021100000|2025-11-13 08:05:00|793.97|787.03|800.42|793.48|801.77|794.83|793.92|786.98|210
1763021400000|2025-11-13 08:10:00|800.47|793.53|802.25|795.31|804.66|797.72|800.37|793.43|193
1763021700000|2025-11-13 08:15:00|802.37|795.43|808.22|801.28|808.7|801.76|801.93|794.99|511
1763022000000|2025-11-13 08:20:00|808.15|801.21|807.24|800.3|808.15|801.21|805.05|798.11|458
1763022300000|2025-11-13 08:25:00|807.21|800.27|807.64|800.7|808.22|801.28|805.97|799.03|458
1763022600000|2025-11-13 08:30:00|807.66|800.72|811.87|804.93|812.12|805.18|806.41|799.47|484
1763022900000|2025-11-13 08:35:00|811.82|804.88|808.12|801.18|812.92|805.98|808.12|801.18|490
1763023200000|2025-11-13 08:40:00|808.07|801.13|803.14|796.2|809.77|802.83|802.97|796.03|423
1763023500000|2025-11-13 08:45:00|803.12|796.18|798.94|792|803.99|797.05|797.8|790.86|425
1763023800000|2025-11-13 08:50:00|798.93|791.99|797.47|790.53|799.42|792.48|796.07|789.13|450
1763024100000|2025-11-13 08:55:00|797.62|790.68|796.92|789.98|797.92|790.98|796.32|789.38|434
1763024400000|2025-11-13 09:00:00|796.97|790.03|797.47|790.53|798.12|791.18|796.13|789.19|440
1763024700000|2025-11-13 09:05:00|797.39|790.45|793.87|786.93|797.39|790.45|791.77|784.83|488
1763025000000|2025-11-13 09:10:00|793.85|786.91|793.32|786.38|794.52|787.58|791.17|784.23|507
1763025300000|2025-11-13 09:15:00|793.37|786.43|792.62|785.68|793.62|786.68|790.27|783.33|483
1763025600000|2025-11-13 09:20:00|792.65|785.71|793.72|786.78|794.52|787.58|791.42|784.48|506
1763025900000|2025-11-13 09:25:00|793.75|786.81|789.62|782.68|793.97|787.03|789.52|782.58|413
1763026200000|2025-11-13 09:30:00|789.72|782.78|788.62|781.68|792.32|785.38|788.17|781.23|429
1763026500000|2025-11-13 09:35:00|788.72|781.78|787.28|780.34|790.12|783.18|785.57|778.63|443
1763026800000|2025-11-13 09:40:00|787.24|780.3|789.04|782.1|789.64|782.7|786.64|779.7|386
1763027100000|2025-11-13 09:45:00|789.31|782.37|789.54|782.6|790.49|783.55|788.59|781.65|453
1763027400000|2025-11-13 09:50:00|789.53|782.59|786.05|779.11|789.72|782.78|786.02|779.08|437
1763027700000|2025-11-13 09:55:00|786.07|779.13|785.02|778.08|787.04|780.1|784.22|777.28|445
1763028000000|2025-11-13 10:00:00|785.22|778.28|794.08|787.14|794.13|787.19|785.12|778.18|469
1763028300000|2025-11-13 10:05:00|794.1|787.16|795.33|788.39|795.77|788.83|792.64|785.7|441
1763028600000|2025-11-13 10:10:00|795.34|788.4|793.49|786.55|796.06|789.12|792.97|786.03|430
1763028900000|2025-11-13 10:15:00|793.52|786.58|794.48|787.54|795.45|788.51|793.15|786.21|450
1763029200000|2025-11-13 10:20:00|794.43|787.49|793.47|786.53|795.22|788.28|792.98|786.04|413
1763029500000|2025-11-13 10:25:00|793.41|786.47|794.72|787.78|795.04|788.1|792.77|785.83|340
1763029800000|2025-11-13 10:30:00|794.6|787.66|793.59|786.65|794.6|787.66|792.77|785.83|403
1763030100000|2025-11-13 10:35:00|793.71|786.77|793.91|786.97|794.82|787.88|793.07|786.13|353
1763030400000|2025-11-13 10:40:00|793.92|786.98|796.52|789.58|798.12|791.18|792.87|785.93|386
1763030700000|2025-11-13 10:45:00|796.77|789.83|793.97|787.03|797.08|790.14|793.26|786.32|376
1763031000000|2025-11-13 10:50:00|793.94|787|794.11|787.17|797.86|790.92|793.2|786.26|426
1763031300000|2025-11-13 10:55:00|794.15|787.21|793.64|786.7|794.15|787.21|789.62|782.68|402
1763031600000|2025-11-13 11:00:00|793.67|786.73|793.18|786.24|795.65|788.71|793.18|786.24|384
1763031900000|2025-11-13 11:05:00|793.12|786.18|792.65|785.71|795.9|788.96|792.65|785.71|325
1763032200000|2025-11-13 11:10:00|792.62|785.68|794.92|787.98|795.13|788.19|792.34|785.4|296
1763032500000|2025-11-13 11:15:00|794.86|787.92|793.57|786.63|795.59|788.65|792.52|785.58|378
1763032800000|2025-11-13 11:20:00|793.66|786.72|791.43|784.49|793.68|786.74|790.92|783.98|390
1763033100000|2025-11-13 11:25:00|791.59|784.65|791.53|784.59|792.34|785.4|789.47|782.53|380
1763033400000|2025-11-13 11:30:00|791.62|784.68|792.27|785.33|792.66|785.72|791|784.06|450
1763033700000|2025-11-13 11:35:00|792.32|785.38|793.37|786.43|793.72|786.78|791.94|785|428
1763034000000|2025-11-13 11:40:00|793.36|786.42|801.97|795.03|802.25|795.31|793.36|786.42|438
1763034300000|2025-11-13 11:45:00|802.17|795.23|797.42|790.48|804.64|797.7|796.87|789.93|373
1763034600000|2025-11-13 11:50:00|797.62|790.68|794.62|787.68|798.32|791.38|794.27|787.33|350
1763034900000|2025-11-13 11:55:00|794.67|787.73|795.48|788.54|796.52|789.58|794.07|787.13|402
1763035200000|2025-11-13 12:00:00|795.67|788.73|792.32|785.38|796.57|789.63|790.97|784.03|456
1763035500000|2025-11-13 12:05:00|792.35|785.41|792.54|785.6|793.42|786.48|790.02|783.08|504
1763035800000|2025-11-13 12:10:00|792.64|785.7|792.87|785.93|794.02|787.08|792.32|785.38|485
1763036100000|2025-11-13 12:15:00|793.14|786.2|795.16|788.22|795.32|788.38|792.92|785.98|472
1763036400000|2025-11-13 12:20:00|795.14|788.2|795.54|788.6|796.1|789.16|794.42|787.48|376
1763036700000|2025-11-13 12:25:00|795.61|788.67|795.92|788.98|796.2|789.26|794.32|787.38|372
1763037000000|2025-11-13 12:30:00|795.95|789.01|798.42|791.48|799.02|792.08|795.62|788.68|404
1763037300000|2025-11-13 12:35:00|798.31|791.37|798.07|791.13|799.17|792.23|797.03|790.09|398
1763037600000|2025-11-13 12:40:00|797.82|790.88|798.65|791.71|798.92|791.98|796.67|789.73|384
1763037900000|2025-11-13 12:45:00|798.64|791.7|802.09|795.15|802.44|795.5|798.12|791.18|396
1763038200000|2025-11-13 12:50:00|801.97|795.03|807.01|800.07|807.32|800.38|801.43|794.49|411
1763038500000|2025-11-13 12:55:00|806.86|799.92|807.34|800.4|809.12|802.18|805.92|798.98|383
1763038800000|2025-11-13 13:00:00|807.11|800.17|801.47|794.53|807.26|800.32|801.27|794.33|513
1763039100000|2025-11-13 13:05:00|801.48|794.54|802.36|795.42|802.72|795.78|799.7|792.76|465
1763039400000|2025-11-13 13:10:00|802.32|795.38|802.32|795.38|803.81|796.87|800.75|793.81|436
1763039700000|2025-11-13 13:15:00|802.26|795.32|804.02|797.08|804.62|797.68|801.61|794.67|484
1763040000000|2025-11-13 13:20:00|804.13|797.19|802.06|795.12|805.25|798.31|802.05|795.11|479
1763040300000|2025-11-13 13:25:00|802.14|795.2|795.81|788.87|803.22|796.28|794.52|787.58|509
1763040600000|2025-11-13 13:30:00|795.65|788.71|794.55|787.61|798.29|791.35|792.66|785.72|555
1763040900000|2025-11-13 13:35:00|794.41|787.47|792.98|786.04|794.51|787.57|791.32|784.38|566
1763041200000|2025-11-13 13:40:00|792.96|786.02|788.49|781.55|794.57|787.63|787.99|781.05|485
1763041500000|2025-11-13 13:45:00|788.5|781.56|788.7|781.76|790.36|783.42|787.16|780.22|430
1763041800000|2025-11-13 13:50:00|788.66|781.72|786.05|779.11|789.62|782.68|785.34|778.4|442
1763042100000|2025-11-13 13:55:00|786.04|779.1|785.42|778.48|786.85|779.91|784.61|777.67|377
1763042400000|2025-11-13 14:00:00|785.43|778.49|779.28|772.34|786.76|779.82|778.63|771.69|462
1763042700000|2025-11-13 14:05:00|779.35|772.41|777.09|770.15|783.32|776.38|776.86|769.92|441
1763043000000|2025-11-13 14:10:00|777.16|770.22|774.07|767.13|779.19|772.25|773.76|766.82|504
1763043300000|2025-11-13 14:15:00|774|767.06|772.92|765.98|774.32|767.38|772.21|765.27|485
1763043600000|2025-11-13 14:20:00|772.74|765.8|776.25|769.31|777.08|770.14|771.04|764.1|477
1763043900000|2025-11-13 14:25:00|776.2|769.26|775.34|768.4|777.92|770.98|774.12|767.18|484
1763044200000|2025-11-13 14:30:00|775.38|768.44|774.4|767.46|777.46|770.52|773.85|766.91|587
1763044500000|2025-11-13 14:35:00|774.39|767.45|775.6|768.66|778.27|771.33|766.7|759.76|612
1763044800000|2025-11-13 14:40:00|775.63|768.69|782.92|775.98|785.18|778.24|774.04|767.1|624
1763045100000|2025-11-13 14:45:00|782.71|775.77|808.66|801.72|810.7|803.76|780.94|774|642
1763045400000|2025-11-13 14:50:00|808.95|802.01|811.71|804.77|816.76|809.82|802.29|795.35|638
1763045700000|2025-11-13 14:55:00|811.67|804.73|811.25|804.31|816.61|809.67|808.05|801.11|609
1763046000000|2025-11-13 15:00:00|811.27|804.33|806.13|799.19|812.98|806.04|801.13|794.19|631
1763046300000|2025-11-13 15:05:00|805.99|799.05|808.74|801.8|809.11|802.17|802.61|795.67|593
1763046600000|2025-11-13 15:10:00|808.73|801.79|811.03|804.09|813.94|807|803.99|797.05|593
1763046900000|2025-11-13 15:15:00|811.12|804.18|806.42|799.48|812.49|805.55|803.74|796.8|594
1763047200000|2025-11-13 15:20:00|806.25|799.31|803.44|796.5|806.28|799.34|802.84|795.9|598
1763047500000|2025-11-13 15:25:00|803.43|796.49|803.71|796.77|804.98|798.04|800.11|793.17|550
1763047800000|2025-11-13 15:30:00|803.82|796.88|797.84|790.9|803.95|797.01|797.68|790.74|571
1763048100000|2025-11-13 15:35:00|797.86|790.92|803.66|796.72|805.06|798.12|797.8|790.86|567
1763048400000|2025-11-13 15:40:00|803.75|796.81|796.73|789.79|803.78|796.84|795.14|788.2|515
1763048700000|2025-11-13 15:45:00|796.74|789.8|791.12|784.18|797.35|790.41|790.96|784.02|537
1763049000000|2025-11-13 15:50:00|791.13|784.19|794.68|787.74|796.37|789.43|790.46|783.52|541
1763049300000|2025-11-13 15:55:00|794.81|787.87|796.13|789.19|796.36|789.42|792.01|785.07|543
1763049600000|2025-11-13 16:00:00|796.17|789.23|791.27|784.33|799.53|792.59|791.05|784.11|595
1763049900000|2025-11-13 16:05:00|791.31|784.37|796.1|789.16|796.63|789.69|790.7|783.76|585
1763050200000|2025-11-13 16:10:00|796.25|789.31|803.42|796.48|803.42|796.48|794.19|787.25|548
1763050500000|2025-11-13 16:15:00|803.43|796.49|802.41|795.47|804.66|797.72|801.77|794.83|548
1763050800000|2025-11-13 16:20:00|802.42|795.48|796.8|789.86|805.52|798.58|796.67|789.73|587
1763051100000|2025-11-13 16:25:00|796.81|789.87|796.13|789.19|799.42|792.48|792.43|785.49|547
1763051400000|2025-11-13 16:30:00|796.1|789.16|798.45|791.51|798.45|791.51|792.45|785.51|582
1763051700000|2025-11-13 16:35:00|798.63|791.69|790.77|783.83|799.49|792.55|790.76|783.82|539
1763052000000|2025-11-13 16:40:00|790.85|783.91|788.87|781.93|791.43|784.49|787.41|780.47|556
1763052300000|2025-11-13 16:45:00|789.04|782.1|793.62|786.68|793.76|786.82|788.58|781.64|482
1763052600000|2025-11-13 16:50:00|793.6|786.66|785.6|778.66|793.63|786.69|785.28|778.34|508
1763052900000|2025-11-13 16:55:00|785.54|778.6|782.36|775.42|786.19|779.25|780.4|773.46|525
1763053200000|2025-11-13 17:00:00|782.32|775.38|779.04|772.1|782.5|775.56|777.54|770.6|574
1763053500000|2025-11-13 17:05:00|779.06|772.12|773.42|766.48|780.98|774.04|773.41|766.47|545
1763053800000|2025-11-13 17:10:00|773.45|766.51|774.42|767.48|774.83|767.89|772.15|765.21|526
1763054100000|2025-11-13 17:15:00|774.54|767.6|772.6|765.66|778.7|771.76|771.29|764.35|557
1763054400000|2025-11-13 17:20:00|772.78|765.84|771.9|764.96|774.38|767.44|771.55|764.61|513
1763054700000|2025-11-13 17:25:00|771.96|765.02|776.09|769.15|777.13|770.19|771.24|764.3|519
1763055000000|2025-11-13 17:30:00|776.11|769.17|770.14|763.2|776.11|769.17|769.63|762.69|559
1763055300000|2025-11-13 17:35:00|770.15|763.21|760.07|753.13|770.15|763.21|757.44|750.5|526
1763055600000|2025-11-13 17:40:00|760.27|753.33|763.67|756.73|764.12|757.18|760.27|753.33|563
1763055900000|2025-11-13 17:45:00|763.34|756.4|761.72|754.78|764.47|757.53|759.44|752.5|559
1763056200000|2025-11-13 17:50:00|761.73|754.79|756.6|749.66|762.92|755.98|756.12|749.18|500
1763056500000|2025-11-13 17:55:00|756.65|749.71|760.27|753.33|762.29|755.35|754.83|747.89|501
1763056800000|2025-11-13 18:00:00|760.32|753.38|756.91|749.97|763.88|756.94|756.57|749.63|540
1763057100000|2025-11-13 18:05:00|757.16|750.22|760.02|753.08|760.85|753.91|755.5|748.56|539
1763057400000|2025-11-13 18:10:00|759.82|752.88|763.52|756.58|765.07|758.13|759.82|752.88|497
1763057700000|2025-11-13 18:15:00|763.56|756.62|766.93|759.99|771.39|764.45|761.32|754.38|555
1763058000000|2025-11-13 18:20:00|766.98|760.04|772.02|765.08|774.22|767.28|766.14|759.2|553
1763058300000|2025-11-13 18:25:00|772.05|765.11|772.7|765.76|775.22|768.28|768.07|761.13|570
1763058600000|2025-11-13 18:30:00|772.85|765.91|774.52|767.58|781.92|774.98|772.85|765.91|595
1763058900000|2025-11-13 18:35:00|774.47|767.53|786.09|779.15|786.53|779.59|774.47|767.53|568
1763059200000|2025-11-13 18:40:00|785.94|779|788.28|781.34|792.82|785.88|781.49|774.55|593
1763059500000|2025-11-13 18:45:00|788.47|781.53|784.02|777.08|792.72|785.78|782.82|775.88|589
1763059800000|2025-11-13 18:50:00|783.84|776.9|785.42|778.48|785.52|778.58|778.44|771.5|580
1763060100000|2025-11-13 18:55:00|785.51|778.57|780.46|773.52|785.62|778.68|779.73|772.79|586
1763060400000|2025-11-13 19:00:00|780.62|773.68|777.89|770.95|781.02|774.08|776.32|769.38|558
1763060700000|2025-11-13 19:05:00|777.68|770.74|773.34|766.4|777.92|770.98|768.92|761.98|548
1763061000000|2025-11-13 19:10:00|773.57|766.63|769.75|762.81|776.22|769.28|769.04|762.1|515
1763061300000|2025-11-13 19:15:00|769.57|762.63|770.42|763.48|772.8|765.86|765.84|758.9|569
1763061600000|2025-11-13 19:20:00|770.32|763.38|773.26|766.32|773.34|766.4|768.57|761.63|532
1763061900000|2025-11-13 19:25:00|773.05|766.11|773.23|766.29|776.98|770.04|770.27|763.33|575
1763062200000|2025-11-13 19:30:00|773.19|766.25|766.42|759.48|774.43|767.49|764.82|757.88|539
1763062500000|2025-11-13 19:35:00|766.05|759.11|761.31|754.37|766.27|759.33|759.37|752.43|498
1763062800000|2025-11-13 19:40:00|761.45|754.51|760.78|753.84|762.46|755.52|759.22|752.28|512
1763063100000|2025-11-13 19:45:00|761.22|754.28|762.28|755.34|762.93|755.99|757.76|750.82|501
1763063400000|2025-11-13 19:50:00|762.21|755.27|757.52|750.58|763.8|756.86|757.46|750.52|504
1763063700000|2025-11-13 19:55:00|757.46|750.52|760.94|754|760.94|754|755.07|748.13|487
1763064000000|2025-11-13 20:00:00|760.89|753.95|755.22|748.28|760.89|753.95|754.29|747.35|504
1763064300000|2025-11-13 20:05:00|755.12|748.18|757.62|750.68|758.82|751.88|754.79|747.85|513
1763064600000|2025-11-13 20:10:00|757.64|750.7|754.37|747.43|759.22|752.28|753.72|746.78|494
1763064900000|2025-11-13 20:15:00|754.42|747.48|753.62|746.68|755.54|748.6|751.61|744.67|532
1763065200000|2025-11-13 20:20:00|753.75|746.81|753.73|746.79|755.99|749.05|752.32|745.38|546
1763065500000|2025-11-13 20:25:00|753.76|746.82|757.52|750.58|761.33|754.39|753.57|746.63|580
1763065800000|2025-11-13 20:30:00|757.32|750.38|758.01|751.07|758.6|751.66|754.17|747.23|565
1763066100000|2025-11-13 20:35:00|757.99|751.05|761.4|754.46|765.62|758.68|757.83|750.89|561
1763066400000|2025-11-13 20:40:00|761.2|754.26|757.84|750.9|763.42|756.48|757.84|750.9|531
1763066700000|2025-11-13 20:45:00|758.15|751.21|754.82|747.88|758.15|751.21|753.23|746.29|536
1763067000000|2025-11-13 20:50:00|754.84|747.9|752.77|745.83|757.67|750.73|752.54|745.6|471
1763067300000|2025-11-13 20:55:00|752.72|745.78|754.65|747.71|755.02|748.08|752.72|745.78|418
1763067600000|2025-11-13 21:00:00|754.66|747.72|754.06|747.12|758.67|751.73|753.48|746.54|478
1763067900000|2025-11-13 21:05:00|754.09|747.15|753.79|746.85|756.44|749.5|753.47|746.53|488
1763068200000|2025-11-13 21:10:00|753.84|746.9|759.44|752.5|759.44|752.5|750.02|743.08|466
1763068500000|2025-11-13 21:15:00|759.49|752.55|753.59|746.65|760.55|753.61|752.12|745.18|516
1763068800000|2025-11-13 21:20:00|753.54|746.6|753.11|746.17|754.67|747.73|751.95|745.01|461
1763069100000|2025-11-13 21:25:00|753.15|746.21|754.02|747.08|754.94|748|752.12|745.18|437
1763069400000|2025-11-13 21:30:00|754.11|747.17|755.51|748.57|755.72|748.78|752.24|745.3|435
1763069700000|2025-11-13 21:35:00|755.25|748.31|753.45|746.51|755.42|748.48|751.58|744.64|449
1763070000000|2025-11-13 21:40:00|753.42|746.48|755.83|748.89|756.32|749.38|753|746.06|427
1763070300000|2025-11-13 21:45:00|756.07|749.13|755.18|748.24|756.07|749.13|753.33|746.39|419
1763070600000|2025-11-13 21:50:00|755.27|748.33|757.67|750.73|758.04|751.1|755.01|748.07|419
1763070900000|2025-11-13 21:55:00|757.52|750.58|759.33|752.39|761.17|754.23|757.52|750.58|355
1763071200000|2025-11-13 22:00:00|759.28|752.34|759.34|752.4|760.46|753.52|758.13|751.19|383
1763071500000|2025-11-13 22:05:00|759.36|752.42|763.08|756.14|763.08|756.14|757.84|750.9|362
1763071800000|2025-11-13 22:10:00|763.23|756.29|774.44|767.5|775.49|768.55|763.15|756.21|518
1763072100000|2025-11-13 22:15:00|774.53|767.59|769.7|762.76|775.82|768.88|767.07|760.13|528
1763072400000|2025-11-13 22:20:00|769.83|762.89|769.73|762.79|770.52|763.58|765.02|758.08|556
1763072700000|2025-11-13 22:25:00|769.67|762.73|776.61|769.67|777|770.06|769.31|762.37|517
1763073000000|2025-11-13 22:30:00|776.85|769.91|774.64|767.7|777.93|770.99|774.27|767.33|461
1763073300000|2025-11-13 22:35:00|774.62|767.68|777.23|770.29|778.85|771.91|773.37|766.43|496
1763073600000|2025-11-13 22:40:00|777.28|770.34|775.5|768.56|780.62|773.68|773.79|766.85|421
1763073900000|2025-11-13 22:45:00|775.39|768.45|772.85|765.91|776.71|769.77|771.35|764.41|375
1763074200000|2025-11-13 22:50:00|772.89|765.95|776.79|769.85|776.8|769.86|772.89|765.95|307
1763074500000|2025-11-13 22:55:00|776.63|769.69|774.69|767.75|776.64|769.7|773.13|766.19|327
1763074800000|2025-11-13 23:00:00|774.58|767.64|772.47|765.53|774.87|767.93|770.52|763.58|417
1763075100000|2025-11-13 23:05:00|772.29|765.35|777|770.06|778.32|771.38|772.12|765.18|375
1763075400000|2025-11-13 23:10:00|776.77|769.83|776.26|769.32|781.1|774.16|774.95|768.01|367
1763075700000|2025-11-13 23:15:00|776.21|769.27|779.75|772.81|781.39|774.45|775.65|768.71|367
1763076000000|2025-11-13 23:20:00|780.24|773.3|779.58|772.64|780.69|773.75|777.89|770.95|345
1763076300000|2025-11-13 23:25:00|779.54|772.6|781.83|774.89|783.23|776.29|778.19|771.25|385
1763076600000|2025-11-13 23:30:00|781.87|774.93|784.34|777.4|784.71|777.77|780.92|773.98|401
1763076900000|2025-11-13 23:35:00|784|777.06|786.05|779.11|787.22|780.28|782.91|775.97|425
1763077200000|2025-11-13 23:40:00|786.2|779.26|785.17|778.23|787.08|780.14|782.38|775.44|416
1763077500000|2025-11-13 23:45:00|785.44|778.5|778.51|771.57|785.51|778.57|778.12|771.18|443
1763077800000|2025-11-13 23:50:00|778.55|771.61|779.31|772.37|779.64|772.7|775.56|768.62|435
1763078100000|2025-11-13 23:55:00|779.23|772.29|778.39|771.45|780.44|773.5|777.62|770.68|439
1763078400000|2025-11-14 00:00:00|778.49|771.55|779.99|773.05|783.32|776.38|776.34|769.4|489
1763078700000|2025-11-14 00:05:00|779.65|772.71|773.35|766.41|780.29|773.35|773|766.06|570
1763079000000|2025-11-14 00:10:00|773.3|766.36|774.72|767.78|777.16|770.22|773.3|766.36|486
1763079300000|2025-11-14 00:15:00|774.61|767.67|772.64|765.7|774.61|767.67|768.8|761.86|524
1763079600000|2025-11-14 00:20:00|772.62|765.68|771.92|764.98|773.87|766.93|770.32|763.38|480
1763079900000|2025-11-14 00:25:00|771.77|764.83|772.52|765.58|775.06|768.12|771.77|764.83|502
1763080200000|2025-11-14 00:30:00|772.42|765.48|776.68|769.74|778.12|771.18|769.74|762.8|534
1763080500000|2025-11-14 00:35:00|776.57|769.63|769.12|762.18|777.67|770.73|768.72|761.78|539
1763080800000|2025-11-14 00:40:00|769.07|762.13|768.3|761.36|770.37|763.43|765.33|758.39|493
1763081100000|2025-11-14 00:45:00|768.37|761.43|765.5|758.56|769.32|762.38|764.77|757.83|521
1763081400000|2025-11-14 00:50:00|765.51|758.57|762.42|755.48|766.59|759.65|761.65|754.71|538
1763081700000|2025-11-14 00:55:00|762.32|755.38|761.28|754.34|764.17|757.23|759.57|752.63|484
1763082000000|2025-11-14 01:00:00|761.18|754.24|760.81|753.87|764.42|757.48|759.36|752.42|532
1763082300000|2025-11-14 01:05:00|760.73|753.79|763.19|756.25|764.42|757.48|760.73|753.79|549
1763082600000|2025-11-14 01:10:00|763.29|756.35|761.97|755.03|766.27|759.33|761.06|754.12|478
1763082900000|2025-11-14 01:15:00|762.32|755.38|765.31|758.37|765.52|758.58|759.64|752.7|527
1763083200000|2025-11-14 01:20:00|765.26|758.32|763.36|756.42|765.42|758.48|761.02|754.08|465
1763083500000|2025-11-14 01:25:00|763.34|756.4|759.79|752.85|766.72|759.78|758.42|751.48|453
1763083800000|2025-11-14 01:30:00|759.72|752.78|757.87|750.93|762.04|755.1|756.74|749.8|530
1763084100000|2025-11-14 01:35:00|757.92|750.98|754.87|747.93|760.22|753.28|754.61|747.67|505
1763084400000|2025-11-14 01:40:00|754.85|747.91|755.46|748.52|755.46|748.52|752.03|745.09|474
1763084700000|2025-11-14 01:45:00|755.49|748.55|754.58|747.64|756.75|749.81|753.84|746.9|478
1763085000000|2025-11-14 01:50:00|754.6|747.66|754.32|747.38|756.06|749.12|752.64|745.7|522
1763085300000|2025-11-14 01:55:00|754.35|747.41|755.12|748.18|756.45|749.51|753.91|746.97|478
1763085600000|2025-11-14 02:00:00|755.01|748.07|758.87|751.93|759.52|752.58|754.67|747.73|518
1763085900000|2025-11-14 02:05:00|758.9|751.96|760.22|753.28|761.77|754.83|757.51|750.57|487
1763086200000|2025-11-14 02:10:00|760.12|753.18|759.47|752.53|761.25|754.31|757.32|750.38|525
1763086500000|2025-11-14 02:15:00|759.51|752.57|766.81|759.87|767.52|760.58|759.51|752.57|523
1763086800000|2025-11-14 02:20:00|767.02|760.08|766.61|759.67|767.02|760.08|764.36|757.42|480
1763087100000|2025-11-14 02:25:00|766.79|759.85|770.3|763.36|770.82|763.88|764.82|757.88|545
1763087400000|2025-11-14 02:30:00|770.33|763.39|768.02|761.08|771.47|764.53|767.92|760.98|457
1763087700000|2025-11-14 02:35:00|767.92|760.98|770.92|763.98|771.12|764.18|767.16|760.22|468
1763088000000|2025-11-14 02:40:00|771.17|764.23|767.62|760.68|772.17|765.23|767.01|760.07|443
1763088300000|2025-11-14 02:45:00|767.48|760.54|764.62|757.68|769.47|762.53|764.23|757.29|525
1763088600000|2025-11-14 02:50:00|764.67|757.73|764.82|757.88|766.62|759.68|763.82|756.88|439
1763088900000|2025-11-14 02:55:00|764.87|757.93|766.66|759.72|766.77|759.83|764.02|757.08|417
1763089200000|2025-11-14 03:00:00|766.69|759.75|759.87|752.93|767.35|760.41|759.62|752.68|469
1763089500000|2025-11-14 03:05:00|759.77|752.83|760.77|753.83|761.57|754.63|758.62|751.68|461
1763089800000|2025-11-14 03:10:00|760.67|753.73|759.87|752.93|761.81|754.87|759.27|752.33|422
1763090100000|2025-11-14 03:15:00|759.82|752.88|756.29|749.35|759.85|752.91|755.62|748.68|446
1763090400000|2025-11-14 03:20:00|756.14|749.2|758.17|751.23|758.21|751.27|755.36|748.42|439
1763090700000|2025-11-14 03:25:00|758.22|751.28|757.86|750.92|758.52|751.58|756.65|749.71|415
1763091000000|2025-11-14 03:30:00|757.83|750.89|755.91|748.97|758.02|751.08|755.86|748.92|504
1763091300000|2025-11-14 03:35:00|755.95|749.01|753.6|746.66|755.95|749.01|753.01|746.07|472
1763091600000|2025-11-14 03:40:00|753.59|746.65|753.99|747.05|754.17|747.23|752.7|745.76|430
1763091900000|2025-11-14 03:45:00|754.01|747.07|758.3|751.36|759.22|752.28|752.91|745.97|496
1763092200000|2025-11-14 03:50:00|758.39|751.45|760.94|754|761.2|754.26|758.39|751.45|510
1763092500000|2025-11-14 03:55:00|760.91|753.97|762.64|755.7|763.17|756.23|760.91|753.97|402
1763092800000|2025-11-14 04:00:00|762.81|755.87|758.26|751.32|762.81|755.87|757.53|750.59|472
1763093100000|2025-11-14 04:05:00|758.07|751.13|758.21|751.27|758.86|751.92|755.72|748.78|482
1763093400000|2025-11-14 04:10:00|758.17|751.23|756.47|749.53|759.05|752.11|756.44|749.5|463
1763093700000|2025-11-14 04:15:00|756.58|749.64|754.72|747.78|756.6|749.66|752.68|745.74|497
1763094000000|2025-11-14 04:20:00|754.71|747.77|753.04|746.1|754.96|748.02|752.72|745.78|490
1763094300000|2025-11-14 04:25:00|752.99|746.05|753.96|747.02|754.88|747.94|752.69|745.75|506
1763094600000|2025-11-14 04:30:00|754.02|747.08|742.27|735.33|754.02|747.08|742.21|735.27|547
1763094900000|2025-11-14 04:35:00|742.22|735.28|729.51|722.57|744.82|737.88|726.77|719.83|601
1763095200000|2025-11-14 04:40:00|729.72|722.78|739.2|732.26|739.69|732.75|728.57|721.63|599
1763095500000|2025-11-14 04:45:00|739.29|732.35|738.46|731.52|745.02|738.08|738.27|731.33|593
1763095800000|2025-11-14 04:50:00|738.44|731.5|739.47|732.53|744.23|737.29|738.33|731.39|589
1763096100000|2025-11-14 04:55:00|739.22|732.28|740.48|733.54|742.97|736.03|739.07|732.13|575
1763096400000|2025-11-14 05:00:00|740.62|733.68|743.02|736.08|747.27|740.33|739.65|732.71|582
1763096700000|2025-11-14 05:05:00|743.18|736.24|740.02|733.08|743.52|736.58|739.87|732.93|513
1763097000000|2025-11-14 05:10:00|740.42|733.48|739.37|732.43|741.22|734.28|738.21|731.27|533
1763097300000|2025-11-14 05:15:00|739.45|732.51|747.27|740.33|748.32|741.38|739.2|732.26|550
1763097600000|2025-11-14 05:20:00|747.47|740.53|749.32|742.38|750.12|743.18|746.21|739.27|554
1763097900000|2025-11-14 05:25:00|749.47|742.53|746.26|739.32|751.52|744.58|745.58|738.64|521
1763098200000|2025-11-14 05:30:00|746.43|739.49|750.57|743.63|752.59|745.65|746.3|739.36|540
1763098500000|2025-11-14 05:35:00|750.62|743.68|756.15|749.21|757.96|751.02|748.89|741.95|577
1763098800000|2025-11-14 05:40:00|755.98|749.04|759.03|752.09|760.03|753.09|755.09|748.15|513
1763099100000|2025-11-14 05:45:00|759.02|752.08|760.31|753.37|760.72|753.78|754.31|747.37|578
1763099400000|2025-11-14 05:50:00|760.28|753.34|755.59|748.65|762.12|755.18|755.53|748.59|575
1763099700000|2025-11-14 05:55:00|755.56|748.62|754.64|747.7|756.38|749.44|753.11|746.17|518
1763100000000|2025-11-14 06:00:00|754.6|747.66|753.7|746.76|754.67|747.73|751.86|744.92|532
1763100300000|2025-11-14 06:05:00|753.73|746.79|754.99|748.05|755.42|748.48|753.2|746.26|562
1763100600000|2025-11-14 06:10:00|755.12|748.18|755.41|748.47|756.5|749.56|753.79|746.85|502
1763100900000|2025-11-14 06:15:00|755.45|748.51|753.52|746.58|755.74|748.8|752.65|745.71|526
1763101200000|2025-11-14 06:20:00|753.59|746.65|752.95|746.01|753.72|746.78|751.52|744.58|536
1763101500000|2025-11-14 06:25:00|753.03|746.09|753.4|746.46|754.7|747.76|751.88|744.94|531
1763101800000|2025-11-14 06:30:00|753.26|746.32|750.33|743.39|756.49|749.55|749.67|742.73|560
1763102100000|2025-11-14 06:35:00|750.31|743.37|748.59|741.65|751.75|744.81|747.44|740.5|535
1763102400000|2025-11-14 06:40:00|748.65|741.71|749.14|742.2|750.26|743.32|747.95|741.01|505
1763102700000|2025-11-14 06:45:00|749.07|742.13|756.17|749.23|756.38|749.44|747.01|740.07|554
1763103000000|2025-11-14 06:50:00|756.48|749.54|756.48|749.54|759.37|752.43|753.53|746.59|555
1763103300000|2025-11-14 06:55:00|756.86|749.92|764.62|757.68|764.97|758.03|756.22|749.28|562
1763103600000|2025-11-14 07:00:00|764.27|757.33|760.31|753.37|767.04|760.1|759.52|752.58|561
1763103900000|2025-11-14 07:05:00|760.26|753.32|756.18|749.24|761.32|754.38|755.04|748.1|497
1763104200000|2025-11-14 07:10:00|756.62|749.68|760.27|753.33|762.12|755.18|755.17|748.23|558
1763104500000|2025-11-14 07:15:00|760.26|753.32|759.43|752.49|762.22|755.28|758.56|751.62|568
1763104800000|2025-11-14 07:20:00|759.32|752.38|757.87|750.93|763.32|756.38|757.69|750.75|522
1763105100000|2025-11-14 07:25:00|757.84|750.9|760.56|753.62|760.93|753.99|757.23|750.29|497
1763105400000|2025-11-14 07:30:00|760.77|753.83|757.75|750.81|760.77|753.83|755.17|748.23|471
1763105700000|2025-11-14 07:35:00|757.92|750.98|759.12|752.18|760.71|753.77|757.14|750.2|527
1763106000000|2025-11-14 07:40:00|759.15|752.21|758.63|751.69|759.44|752.5|756.4|749.46|506
1763106300000|2025-11-14 07:45:00|758.59|751.65|759.74|752.8|763.27|756.33|758.07|751.13|541
1763106600000|2025-11-14 07:50:00|759.52|752.58|756.42|749.48|761.92|754.98|756.32|749.38|531
1763106900000|2025-11-14 07:55:00|756.44|749.5|755.16|748.22|757.91|750.97|754.17|747.23|504
1763107200000|2025-11-14 08:00:00|755.35|748.41|753.15|746.21|756.21|749.27|752.57|745.63|475
1763107500000|2025-11-14 08:05:00|753.36|746.42|750.07|743.13|754.12|747.18|749.87|742.93|489
1763107800000|2025-11-14 08:10:00|750.09|743.15|748.52|741.58|751.94|745|748.3|741.36|484
1763108100000|2025-11-14 08:15:00|748.49|741.55|749.84|742.9|750.31|743.37|747.6|740.66|512
1763108400000|2025-11-14 08:20:00|749.81|742.87|747.22|740.28|749.91|742.97|747.02|740.08|520
1763108700000|2025-11-14 08:25:00|747.02|740.08|744.36|737.42|747.82|740.88|743.97|737.03|565
1763109000000|2025-11-14 08:30:00|744.32|737.38|745.46|738.52|746.02|739.08|743.59|736.65|549
1763109300000|2025-11-14 08:35:00|745.51|738.57|744.81|737.87|746.52|739.58|744.17|737.23|484
1763109600000|2025-11-14 08:40:00|744.74|737.8|744.78|737.84|745.12|738.18|741.72|734.78|544
1763109900000|2025-11-14 08:45:00|744.79|737.85|740.66|733.72|748.8|741.86|739.97|733.03|518
1763110200000|2025-11-14 08:50:00|740.63|733.69|740.2|733.26|741.45|734.51|739.17|732.23|519
1763110500000|2025-11-14 08:55:00|740.36|733.42|740.87|733.93|742.22|735.28|739.89|732.95|541
1763110800000|2025-11-14 09:00:00|740.83|733.89|741.75|734.81|744.42|737.48|739.56|732.62|565
1763111100000|2025-11-14 09:05:00|741.66|734.72|741.97|735.03|743.19|736.25|740.05|733.11|575
1763111400000|2025-11-14 09:10:00|741.91|734.97|739.32|732.38|742.56|735.62|739.12|732.18|528
1763111700000|2025-11-14 09:15:00|739.15|732.21|734.47|727.53|739.26|732.32|733.87|726.93|552
1763112000000|2025-11-14 09:20:00|734.49|727.55|735.42|728.48|735.77|728.83|733.08|726.14|492
1763112300000|2025-11-14 09:25:00|735.38|728.44|731.62|724.68|735.42|728.48|731.3|724.36|509
1763112600000|2025-11-14 09:30:00|731.54|724.6|725.18|718.24|731.82|724.88|723.32|716.38|500
1763112900000|2025-11-14 09:35:00|725.25|718.31|724.89|717.95|728.25|721.31|724.56|717.62|517
1763113200000|2025-11-14 09:40:00|724.82|717.88|725.48|718.54|726.8|719.86|724.66|717.72|447
1763113500000|2025-11-14 09:45:00|725.43|718.49|721.04|714.1|725.52|718.58|719.95|713.01|507
1763113800000|2025-11-14 09:50:00|721.01|714.07|719.3|712.36|721.33|714.39|719.02|712.08|508
1763114100000|2025-11-14 09:55:00|719.32|712.38|718.72|711.78|720.16|713.22|718.72|711.78|406
1763114400000|2025-11-14 10:00:00|718.88|711.94|717.08|710.14|720.21|713.27|716.72|709.78|414
1763114700000|2025-11-14 10:05:00|717.1|710.16|724.91|717.97|725.83|718.89|717.07|710.13|514
1763115000000|2025-11-14 10:10:00|725.02|718.08|724.23|717.29|725.02|718.08|721.38|714.44|502
1763115300000|2025-11-14 10:15:00|724.35|717.41|726.72|719.78|727.82|720.88|723.83|716.89|527
1763115600000|2025-11-14 10:20:00|726.73|719.79|725.58|718.64|730.03|723.09|725.44|718.5|484
1763115900000|2025-11-14 10:25:00|725.59|718.65|729|722.06|729.51|722.57|725.47|718.53|466
1763116200000|2025-11-14 10:30:00|729.01|722.07|729.92|722.98|731.02|724.08|726.31|719.37|486
1763116500000|2025-11-14 10:35:00|730.22|723.28|728.19|721.25|730.22|723.28|726.67|719.73|517
1763116800000|2025-11-14 10:40:00|728.23|721.29|729.68|722.74|731.18|724.24|727.82|720.88|454
1763117100000|2025-11-14 10:45:00|729.58|722.64|726.27|719.33|730.02|723.08|725.88|718.94|488
1763117400000|2025-11-14 10:50:00|726.52|719.58|727.22|720.28|727.72|720.78|725.56|718.62|461
1763117700000|2025-11-14 10:55:00|727.32|720.38|727.35|720.41|727.75|720.81|725.82|718.88|449
1763118000000|2025-11-14 11:00:00|727.3|720.36|728.57|721.63|729.02|722.08|726.92|719.98|413
1763118300000|2025-11-14 11:05:00|728.39|721.45|724.66|717.72|728.44|721.5|724.02|717.08|496
1763118600000|2025-11-14 11:10:00|724.72|717.78|723.42|716.48|724.72|717.78|721.81|714.87|466
1763118900000|2025-11-14 11:15:00|723.62|716.68|725.73|718.79|725.92|718.98|722.59|715.65|516
1763119200000|2025-11-14 11:20:00|725.72|718.78|727.37|720.43|728.12|721.18|725.6|718.66|490
1763119500000|2025-11-14 11:25:00|727.42|720.48|723.27|716.33|727.79|720.85|722.94|716|439
1763119800000|2025-11-14 11:30:00|723.21|716.27|724.4|717.46|725.28|718.34|721.99|715.05|504
1763120100000|2025-11-14 11:35:00|724.56|717.62|726.22|719.28|726.42|719.48|723.3|716.36|520
1763120400000|2025-11-14 11:40:00|726.34|719.4|727.76|720.82|728.09|721.15|725.7|718.76|518
1763120700000|2025-11-14 11:45:00|727.61|720.67|726.41|719.47|728.31|721.37|724.35|717.41|523
1763121000000|2025-11-14 11:50:00|726.45|719.51|723.98|717.04|726.89|719.95|722.47|715.53|486
1763121300000|2025-11-14 11:55:00|723.92|716.98|725.57|718.63|726.37|719.43|723.47|716.53|476
1763121600000|2025-11-14 12:00:00|725.51|718.57|721.5|714.56|725.62|718.68|720.53|713.59|477
1763121900000|2025-11-14 12:05:00|721.67|714.73|722.28|715.34|723.59|716.65|720.22|713.28|513
1763122200000|2025-11-14 12:10:00|722.22|715.28|716.24|709.3|722.32|715.38|714.46|707.52|416
1763122500000|2025-11-14 12:15:00|716.22|709.28|712.72|705.78|718.48|711.54|711.82|704.88|447
1763122800000|2025-11-14 12:20:00|712.75|705.81|712.12|705.18|713.22|706.28|709.72|702.78|410
1763124600000|2025-11-14 12:50:00|719.02|712.08|715.27|708.33|719.22|712.28|714.17|707.23|231
1763124900000|2025-11-14 12:55:00|715.32|708.38|716.02|709.08|718.32|711.38|714.77|707.83|333
1763125200000|2025-11-14 13:00:00|716.07|709.13|720.12|713.18|724.52|717.58|713.92|706.98|443
1763125500000|2025-11-14 13:05:00|720.27|713.33|719.92|712.98|720.72|713.78|717.92|710.98|339
1763125800000|2025-11-14 13:10:00|719.77|712.83|715.12|708.18|720.67|713.73|714.62|707.68|172
1763126100000|2025-11-14 13:15:00|715.17|708.23|715.52|708.58|717.82|710.88|715.02|708.08|161
1763126400000|2025-11-14 13:20:00|715.62|708.68|712.42|705.48|715.92|708.98|711.22|704.28|196
1763126700000|2025-11-14 13:25:00|712.27|705.33|714.92|707.98|714.92|707.98|711.72|704.78|136
1763127000000|2025-11-14 13:30:00|714.97|708.03|709.32|702.38|715.37|708.43|709.32|702.38|196
1763127300000|2025-11-14 13:35:00|709.37|702.43|709.42|702.48|711.02|704.08|708.02|701.08|143
1763127600000|2025-11-14 13:40:00|709.37|702.43|711.92|704.98|713.02|706.08|708.42|701.48|295
1763127900000|2025-11-14 13:45:00|711.82|704.88|710.67|703.73|713.22|706.28|709.62|702.68|206
1763128200000|2025-11-14 13:50:00|710.62|703.68|715.72|708.78|718.72|711.78|709.22|702.28|301
1763128500000|2025-11-14 13:55:00|715.52|708.58|714.42|707.48|717.67|710.73|711.97|705.03|292
1763128800000|2025-11-14 14:00:00|714.47|707.53|715.32|708.38|716.32|709.38|711.82|704.88|208
1763129100000|2025-11-14 14:05:00|715.57|708.63|716.47|709.53|717.92|710.98|714.32|707.38|230
1763129400000|2025-11-14 14:10:00|716.52|709.58|711.12|704.18|716.72|709.78|710.32|703.38|163
1763129700000|2025-11-14 14:15:00|711.22|704.28|713.22|706.28|715.22|708.28|711.12|704.18|158
1763130000000|2025-11-14 14:20:00|713.12|706.18|713.92|706.98|713.97|707.03|711.12|704.18|239
1763130300000|2025-11-14 14:25:00|713.87|706.93|705.42|698.48|713.87|706.93|705.42|698.48|262
1763130600000|2025-11-14 14:30:00|705.47|698.53|708.82|701.88|709.57|702.63|700.47|693.53|382
1763130900000|2025-11-14 14:35:00|708.87|701.93|714.9|704.8|717|709.2|708.87|701.93|386
1763131200000|2025-11-14 14:40:00|714.2|704.53|716.2|704.8|717.6|709.13|711.47|704.53|344
1763131500000|2025-11-14 14:45:00|716.5|709.8|721.2|704.8|724.2|709.83|715.6|704.8|358
1763131800000|2025-11-14 14:50:00|720.7|709.8|721.5|704.8|725|709.83|716.72|704.8|297
1763132100000|2025-11-14 14:55:00|721.4|709.8|721.5|704.8|721.6|709.8|718.9|704.8|228
1763132400000|2025-11-14 15:00:00|721.4|709.8|713.6|704.8|721.4|709.83|713.5|704.8|310
1763132700000|2025-11-14 15:05:00|714.1|708.93|714.5|704.8|716.27|709.33|712.4|704.8|211
1763133000000|2025-11-14 15:10:00|714.4|707.83|711.27|704.33|714.77|707.83|710.77|703.83|292
1763133300000|2025-11-14 15:15:00|711.17|704.23|713.82|706.88|715.62|708.68|710.77|703.83|237
1763133600000|2025-11-14 15:20:00|713.87|706.93|717.2|709.8|719.2|709.83|711.57|704.63|237
1763133900000|2025-11-14 15:25:00|717.1|709.78|726.3|709.8|727.6|709.8|715|704.8|274
1763134200000|2025-11-14 15:30:00|726.4|704.8|724.52|717.58|727.7|717.58|720.3|704.8|313
1763134500000|2025-11-14 15:35:00|724.57|717.63|724.72|717.78|726.22|719.28|722.07|715.13|333
1763134800000|2025-11-14 15:40:00|724.77|717.83|727.42|720.48|727.72|720.78|723.52|716.58|229
1763135100000|2025-11-14 15:45:00|727.22|720.28|733.82|726.88|735.32|728.38|727.12|720.18|256
1763135400000|2025-11-14 15:50:00|733.92|726.98|733.02|726.08|734.42|727.48|732.92|725.98|61